date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,47.03,47.2,46.88,46.91,65000.0,29.0671,29.1721,28.9744,28.9929,65000.0
2008-03-25 09:35:00,46.88,47.1,46.88,47.1,35600.0,28.9744,29.1103,28.9744,29.1103,35600.0
2008-03-25 09:40:00,47.1,47.25,47.1,47.21,101400.0,29.1103,29.203,29.1103,29.1783,101400.0
2008-03-25 09:45:00,47.21,47.25,47.15,47.15,67000.0,29.1783,29.203,29.1412,29.1412,67000.0
2008-03-25 09:50:00,47.14,47.15,47.0,47.02,61800.0,29.135,29.1412,29.0485,29.0609,61800.0
2008-03-25 09:55:00,47.06,47.06,46.88,46.89,37800.0,29.0856,29.0856,28.9744,28.9805,37800.0
2008-03-25 10:00:00,46.88,46.88,46.67,46.86,44000.0,28.9744,28.9744,28.8446,28.962,44000.0
2008-03-25 10:05:00,46.83,46.88,46.76,46.88,20400.0,28.9435,28.9744,28.9002,28.9744,20400.0
2008-03-25 10:10:00,46.88,46.94,46.83,46.9,20800.0,28.9744,29.0114,28.9435,28.9867,20800.0
2008-03-25 10:15:00,46.9,47.02,46.9,46.98,37600.0,28.9867,29.0609,28.9867,29.0362,37600.0
2008-03-25 10:20:00,46.95,47.06,46.94,47.04,32800.0,29.0176,29.0856,29.0114,29.0732,32800.0
2008-03-25 10:25:00,47.07,47.09,46.95,46.95,20800.0,29.0918,29.1041,29.0176,29.0176,20800.0
2008-03-25 10:30:00,46.95,47.02,46.89,46.91,73800.0,29.0176,29.0609,28.9805,28.9929,73800.0
2008-03-25 10:35:00,46.88,46.92,46.83,46.86,16600.0,28.9744,28.9991,28.9435,28.962,16600.0
2008-03-25 10:40:00,46.87,46.98,46.86,46.97,20000.0,28.9682,29.0362,28.962,29.03,20000.0
2008-03-25 10:45:00,46.99,47.04,46.93,47.04,36000.0,29.0423,29.0732,29.0053,29.0732,36000.0
2008-03-25 10:50:00,47.01,47.01,46.91,46.98,15600.0,29.0547,29.0547,28.9929,29.0362,15600.0
2008-03-25 10:55:00,46.98,47.03,46.94,47.01,32600.0,29.0362,29.0671,29.0114,29.0547,32600.0
2008-03-25 11:00:00,47.02,47.16,46.95,47.16,38600.0,29.0609,29.1474,29.0176,29.1474,38600.0
2008-03-25 11:05:00,47.16,47.19,47.07,47.07,56200.0,29.1474,29.1659,29.0918,29.0918,56200.0
2008-03-25 11:10:00,47.05,47.17,47.05,47.17,24200.0,29.0794,29.1536,29.0794,29.1536,24200.0
2008-03-25 11:15:00,47.17,47.18,47.06,47.07,18400.0,29.1536,29.1598,29.0856,29.0918,18400.0
2008-03-25 11:20:00,47.08,47.19,47.08,47.18,5000.0,29.098,29.1659,29.098,29.1598,5000.0
2008-03-25 11:25:00,47.17,47.25,47.17,47.18,6600.0,29.1536,29.203,29.1536,29.1598,6600.0
2008-03-25 11:30:00,47.19,47.3,47.18,47.24,25000.0,29.1659,29.2339,29.1598,29.1969,25000.0
2008-03-25 11:35:00,47.24,47.3,47.22,47.23,20400.0,29.1969,29.2339,29.1845,29.1907,20400.0
2008-03-25 11:40:00,47.24,47.3,47.18,47.24,40800.0,29.1969,29.2339,29.1598,29.1969,40800.0
2008-03-25 11:45:00,47.25,47.25,47.13,47.13,12200.0,29.203,29.203,29.1289,29.1289,12200.0
2008-03-25 11:50:00,47.12,47.24,47.1,47.17,23400.0,29.1227,29.1969,29.1103,29.1536,23400.0
2008-03-25 11:55:00,47.15,47.15,47.03,47.06,20400.0,29.1412,29.1412,29.0671,29.0856,20400.0
2008-03-25 12:00:00,47.07,47.16,47.01,47.16,10400.0,29.0918,29.1474,29.0547,29.1474,10400.0
2008-03-25 12:05:00,47.15,47.23,47.13,47.19,6400.0,29.1412,29.1907,29.1289,29.1659,6400.0
2008-03-25 12:10:00,47.23,47.24,47.18,47.2,4400.0,29.1907,29.1969,29.1598,29.1721,4400.0
2008-03-25 12:15:00,47.19,47.25,47.19,47.23,7200.0,29.1659,29.203,29.1659,29.1907,7200.0
2008-03-25 12:20:00,47.24,47.24,47.15,47.15,6000.0,29.1969,29.1969,29.1412,29.1412,6000.0
2008-03-25 12:25:00,47.17,47.26,47.17,47.25,14200.0,29.1536,29.2092,29.1536,29.203,14200.0
2008-03-25 12:30:00,47.26,47.26,47.24,47.25,5800.0,29.2092,29.2092,29.1969,29.203,5800.0
2008-03-25 12:35:00,47.24,47.26,47.18,47.23,12800.0,29.1969,29.2092,29.1598,29.1907,12800.0
2008-03-25 12:40:00,47.22,47.24,47.16,47.18,13800.0,29.1845,29.1969,29.1474,29.1598,13800.0
2008-03-25 12:45:00,47.16,47.24,47.15,47.23,10600.0,29.1474,29.1969,29.1412,29.1907,10600.0
2008-03-25 12:50:00,47.23,47.29,47.23,47.27,9200.0,29.1907,29.2278,29.1907,29.2154,9200.0
2008-03-25 12:55:00,47.27,47.3,47.19,47.19,11800.0,29.2154,29.2339,29.1659,29.1659,11800.0
2008-03-25 13:00:00,47.19,47.25,47.13,47.13,14400.0,29.1659,29.203,29.1289,29.1289,14400.0
2008-03-25 13:05:00,47.13,47.15,47.1,47.13,10600.0,29.1289,29.1412,29.1103,29.1289,10600.0
2008-03-25 13:10:00,47.15,47.17,47.1,47.17,7600.0,29.1412,29.1536,29.1103,29.1536,7600.0
2008-03-25 13:15:00,47.16,47.21,47.15,47.19,43000.0,29.1474,29.1783,29.1412,29.1659,43000.0
2008-03-25 13:20:00,47.17,47.21,47.17,47.18,6400.0,29.1536,29.1783,29.1536,29.1598,6400.0
2008-03-25 13:25:00,47.21,47.22,47.18,47.21,4600.0,29.1783,29.1845,29.1598,29.1783,4600.0
2008-03-25 13:30:00,47.21,47.32,47.21,47.27,17400.0,29.1783,29.2463,29.1783,29.2154,17400.0
2008-03-25 13:35:00,47.28,47.33,47.25,47.28,5600.0,29.2216,29.2525,29.203,29.2216,5600.0
2008-03-25 13:40:00,47.22,47.28,47.21,47.28,14000.0,29.1845,29.2216,29.1783,29.2216,14000.0
2008-03-25 13:45:00,47.26,47.33,47.26,47.33,9400.0,29.2092,29.2525,29.2092,29.2525,9400.0
2008-03-25 13:50:00,47.33,47.35,47.3,47.32,6600.0,29.2525,29.2648,29.2339,29.2463,6600.0
2008-03-25 13:55:00,47.33,47.41,47.33,47.4,33800.0,29.2525,29.3019,29.2525,29.2957,33800.0
2008-03-25 14:00:00,47.4,47.41,47.33,47.38,12400.0,29.2957,29.3019,29.2525,29.2834,12400.0
2008-03-25 14:05:00,47.4,47.44,47.38,47.44,8400.0,29.2957,29.3205,29.2834,29.3205,8400.0
2008-03-25 14:10:00,47.43,47.43,47.36,47.37,28400.0,29.3143,29.3143,29.271,29.2772,28400.0
2008-03-25 14:15:00,47.41,47.41,47.34,47.35,9800.0,29.3019,29.3019,29.2587,29.2648,9800.0
2008-03-25 14:20:00,47.37,47.41,47.35,47.38,10800.0,29.2772,29.3019,29.2648,29.2834,10800.0
2008-03-25 14:25:00,47.39,47.39,47.35,47.35,24400.0,29.2896,29.2896,29.2648,29.2648,24400.0
2008-03-25 14:30:00,47.35,47.35,47.26,47.26,12600.0,29.2648,29.2648,29.2092,29.2092,12600.0
2008-03-25 14:35:00,47.27,47.34,47.26,47.31,19000.0,29.2154,29.2587,29.2092,29.2401,19000.0
2008-03-25 14:40:00,47.31,47.35,47.24,47.32,5400.0,29.2401,29.2648,29.1969,29.2463,5400.0
2008-03-25 14:45:00,47.38,47.4,47.3,47.4,16000.0,29.2834,29.2957,29.2339,29.2957,16000.0
2008-03-25 14:50:00,47.38,47.47,47.38,47.45,6600.0,29.2834,29.339,29.2834,29.3266,6600.0
2008-03-25 14:55:00,47.48,47.48,47.39,47.39,4000.0,29.3452,29.3452,29.2896,29.2896,4000.0
2008-03-25 15:00:00,47.43,47.5,47.41,47.47,16400.0,29.3143,29.3575,29.3019,29.339,16400.0
2008-03-25 15:05:00,47.47,47.49,47.38,47.41,5800.0,29.339,29.3514,29.2834,29.3019,5800.0
2008-03-25 15:10:00,47.38,47.47,47.35,47.42,21200.0,29.2834,29.339,29.2648,29.3081,21200.0
2008-03-25 15:15:00,47.44,47.48,47.39,47.43,9600.0,29.3205,29.3452,29.2896,29.3143,9600.0
2008-03-25 15:20:00,47.44,47.5,47.42,47.48,33400.0,29.3205,29.3575,29.3081,29.3452,33400.0
2008-03-25 15:25:00,47.48,47.48,47.35,47.42,69400.0,29.3452,29.3452,29.2648,29.3081,69400.0
2008-03-25 15:30:00,47.42,47.45,47.38,47.38,31200.0,29.3081,29.3266,29.2834,29.2834,31200.0
2008-03-25 15:35:00,47.38,47.4,47.34,47.4,18600.0,29.2834,29.2957,29.2587,29.2957,18600.0
2008-03-25 15:40:00,47.4,47.47,47.3,47.34,37000.0,29.2957,29.339,29.2339,29.2587,37000.0
2008-03-25 15:45:00,47.33,47.41,47.31,47.34,44800.0,29.2525,29.3019,29.2401,29.2587,44800.0
2008-03-25 15:50:00,47.34,47.36,47.25,47.27,36800.0,29.2587,29.271,29.203,29.2154,36800.0
2008-03-25 15:55:00,47.26,47.38,47.26,47.35,57600.0,29.2092,29.2834,29.2092,29.2648,57600.0
2008-03-26 09:30:00,47.7,47.7,47.12,47.19,31600.0,29.4812,29.4812,29.1227,29.1659,31600.0
2008-03-26 09:35:00,47.13,47.25,47.07,47.1,27000.0,29.1289,29.203,29.0918,29.1103,27000.0
2008-03-26 09:40:00,47.17,47.19,47.06,47.09,27800.0,29.1536,29.1659,29.0856,29.1041,27800.0
2008-03-26 09:45:00,47.09,47.1,46.96,46.96,44800.0,29.1041,29.1103,29.0238,29.0238,44800.0
2008-03-26 09:50:00,46.92,46.95,46.88,46.91,14000.0,28.9991,29.0176,28.9744,28.9929,14000.0
2008-03-26 09:55:00,46.9,46.99,46.83,46.96,28000.0,28.9867,29.0423,28.9435,29.0238,28000.0
2008-03-26 10:00:00,46.98,47.07,46.94,46.96,26200.0,29.0362,29.0918,29.0114,29.0238,26200.0
2008-03-26 10:05:00,47.0,47.09,46.98,47.09,7600.0,29.0485,29.1041,29.0362,29.1041,7600.0
2008-03-26 10:10:00,47.08,47.12,46.96,46.98,24600.0,29.098,29.1227,29.0238,29.0362,24600.0
2008-03-26 10:15:00,46.99,47.01,46.92,46.94,18200.0,29.0423,29.0547,28.9991,29.0114,18200.0
2008-03-26 10:20:00,46.94,46.96,46.9,46.93,11600.0,29.0114,29.0238,28.9867,29.0053,11600.0
2008-03-26 10:25:00,46.91,46.91,46.83,46.86,14200.0,28.9929,28.9929,28.9435,28.962,14200.0
2008-03-26 10:30:00,46.86,46.86,46.66,46.68,16000.0,28.962,28.962,28.8384,28.8507,16000.0
2008-03-26 10:35:00,46.7,46.83,46.67,46.78,26000.0,28.8631,28.9435,28.8446,28.9125,26000.0
2008-03-26 10:40:00,46.78,46.8,46.72,46.72,21400.0,28.9125,28.9249,28.8755,28.8755,21400.0
2008-03-26 10:45:00,46.69,46.72,46.67,46.69,10200.0,28.8569,28.8755,28.8446,28.8569,10200.0
2008-03-26 10:50:00,46.69,46.75,46.66,46.75,10400.0,28.8569,28.894,28.8384,28.894,10400.0
2008-03-26 10:55:00,46.74,46.76,46.71,46.76,20600.0,28.8878,28.9002,28.8693,28.9002,20600.0
2008-03-26 11:00:00,46.7,46.76,46.7,46.72,5400.0,28.8631,28.9002,28.8631,28.8755,5400.0
2008-03-26 11:05:00,46.73,46.81,46.73,46.79,8200.0,28.8816,28.9311,28.8816,28.9187,8200.0
2008-03-26 11:10:00,46.8,46.87,46.8,46.83,11400.0,28.9249,28.9682,28.9249,28.9435,11400.0
2008-03-26 11:15:00,46.83,46.83,46.75,46.76,6000.0,28.9435,28.9435,28.894,28.9002,6000.0
2008-03-26 11:20:00,46.77,46.79,46.73,46.79,27600.0,28.9064,28.9187,28.8816,28.9187,27600.0
2008-03-26 11:25:00,46.85,46.88,46.83,46.88,11200.0,28.9558,28.9744,28.9435,28.9744,11200.0
2008-03-26 11:30:00,46.89,46.92,46.87,46.91,17600.0,28.9805,28.9991,28.9682,28.9929,17600.0
2008-03-26 11:35:00,46.92,46.92,46.83,46.88,3800.0,28.9991,28.9991,28.9435,28.9744,3800.0
2008-03-26 11:40:00,46.89,46.93,46.85,46.88,3800.0,28.9805,29.0053,28.9558,28.9744,3800.0
2008-03-26 11:45:00,46.88,46.99,46.88,46.98,30600.0,28.9744,29.0423,28.9744,29.0362,30600.0
2008-03-26 11:50:00,46.99,47.02,46.94,47.01,8200.0,29.0423,29.0609,29.0114,29.0547,8200.0
2008-03-26 11:55:00,46.99,46.99,46.91,46.91,24400.0,29.0423,29.0423,28.9929,28.9929,24400.0
2008-03-26 12:00:00,46.91,46.91,46.88,46.88,4200.0,28.9929,28.9929,28.9744,28.9744,4200.0
2008-03-26 12:05:00,46.88,46.95,46.88,46.94,2200.0,28.9744,29.0176,28.9744,29.0114,2200.0
2008-03-26 12:10:00,46.94,46.96,46.87,46.88,2800.0,29.0114,29.0238,28.9682,28.9744,2800.0
2008-03-26 12:15:00,46.85,46.9,46.83,46.88,6600.0,28.9558,28.9867,28.9435,28.9744,6600.0
2008-03-26 12:20:00,46.88,46.92,46.88,46.9,17800.0,28.9744,28.9991,28.9744,28.9867,17800.0
2008-03-26 12:25:00,46.92,46.97,46.9,46.92,8400.0,28.9991,29.03,28.9867,28.9991,8400.0
2008-03-26 12:30:00,46.92,46.93,46.88,46.88,5200.0,28.9991,29.0053,28.9744,28.9744,5200.0
2008-03-26 12:35:00,46.91,46.91,46.85,46.87,1800.0,28.9929,28.9929,28.9558,28.9682,1800.0
2008-03-26 12:40:00,46.88,46.9,46.82,46.84,6800.0,28.9744,28.9867,28.9373,28.9496,6800.0
2008-03-26 12:45:00,46.84,46.88,46.79,46.85,8600.0,28.9496,28.9744,28.9187,28.9558,8600.0
2008-03-26 12:50:00,46.87,46.88,46.78,46.8,6200.0,28.9682,28.9744,28.9125,28.9249,6200.0
2008-03-26 12:55:00,46.8,46.88,46.8,46.85,13000.0,28.9249,28.9744,28.9249,28.9558,13000.0
2008-03-26 13:00:00,46.84,46.88,46.81,46.85,36400.0,28.9496,28.9744,28.9311,28.9558,36400.0
2008-03-26 13:05:00,46.87,46.87,46.79,46.82,6600.0,28.9682,28.9682,28.9187,28.9373,6600.0
2008-03-26 13:10:00,46.81,46.87,46.8,46.87,1200.0,28.9311,28.9682,28.9249,28.9682,1200.0
2008-03-26 13:15:00,46.83,46.84,46.83,46.83,1800.0,28.9435,28.9496,28.9435,28.9435,1800.0
2008-03-26 13:20:00,46.84,46.85,46.84,46.84,2200.0,28.9496,28.9558,28.9496,28.9496,2200.0
2008-03-26 13:25:00,46.88,46.88,46.84,46.84,4400.0,28.9744,28.9744,28.9496,28.9496,4400.0
2008-03-26 13:30:00,46.84,46.84,46.77,46.77,7000.0,28.9496,28.9496,28.9064,28.9064,7000.0
2008-03-26 13:35:00,46.78,46.8,46.75,46.77,8600.0,28.9125,28.9249,28.894,28.9064,8600.0
2008-03-26 13:40:00,46.76,46.8,46.76,46.8,4400.0,28.9002,28.9249,28.9002,28.9249,4400.0
2008-03-26 13:45:00,46.74,46.79,46.73,46.75,6400.0,28.8878,28.9187,28.8816,28.894,6400.0
2008-03-26 13:50:00,46.77,46.79,46.77,46.79,5600.0,28.9064,28.9187,28.9064,28.9187,5600.0
2008-03-26 13:55:00,46.79,46.82,46.79,46.81,6000.0,28.9187,28.9373,28.9187,28.9311,6000.0
2008-03-26 14:00:00,46.79,46.79,46.7,46.73,4800.0,28.9187,28.9187,28.8631,28.8816,4800.0
2008-03-26 14:05:00,46.76,46.85,46.76,46.85,20400.0,28.9002,28.9558,28.9002,28.9558,20400.0
2008-03-26 14:10:00,46.85,46.93,46.83,46.93,13200.0,28.9558,29.0053,28.9435,29.0053,13200.0
2008-03-26 14:15:00,46.93,46.93,46.9,46.91,6400.0,29.0053,29.0053,28.9867,28.9929,6400.0
2008-03-26 14:20:00,46.9,46.92,46.86,46.88,38800.0,28.9867,28.9991,28.962,28.9744,38800.0
2008-03-26 14:25:00,46.86,46.91,46.86,46.9,16600.0,28.962,28.9929,28.962,28.9867,16600.0
2008-03-26 14:30:00,46.92,46.95,46.85,46.94,15000.0,28.9991,29.0176,28.9558,29.0114,15000.0
2008-03-26 14:35:00,46.95,46.99,46.94,46.95,10800.0,29.0176,29.0423,29.0114,29.0176,10800.0
2008-03-26 14:40:00,46.93,46.96,46.88,46.88,8000.0,29.0053,29.0238,28.9744,28.9744,8000.0
2008-03-26 14:45:00,46.93,46.97,46.92,46.93,38400.0,29.0053,29.03,28.9991,29.0053,38400.0
2008-03-26 14:50:00,46.93,47.0,46.93,46.99,85400.0,29.0053,29.0485,29.0053,29.0423,85400.0
2008-03-26 14:55:00,46.96,47.09,46.94,47.09,39800.0,29.0238,29.1041,29.0114,29.1041,39800.0
2008-03-26 15:00:00,47.1,47.12,47.01,47.04,61600.0,29.1103,29.1227,29.0547,29.0732,61600.0
2008-03-26 15:05:00,47.04,47.1,47.04,47.08,5800.0,29.0732,29.1103,29.0732,29.098,5800.0
2008-03-26 15:10:00,47.06,47.09,46.91,46.93,26200.0,29.0856,29.1041,28.9929,29.0053,26200.0
2008-03-26 15:15:00,46.93,47.01,46.9,46.92,22800.0,29.0053,29.0547,28.9867,28.9991,22800.0
2008-03-26 15:20:00,46.92,46.94,46.9,46.94,9000.0,28.9991,29.0114,28.9867,29.0114,9000.0
2008-03-26 15:25:00,46.93,46.99,46.88,46.88,12800.0,29.0053,29.0423,28.9744,28.9744,12800.0
2008-03-26 15:30:00,46.92,46.95,46.9,46.9,8000.0,28.9991,29.0176,28.9867,28.9867,8000.0
2008-03-26 15:35:00,46.92,46.93,46.85,46.87,10800.0,28.9991,29.0053,28.9558,28.9682,10800.0
2008-03-26 15:40:00,46.88,46.89,46.83,46.87,29000.0,28.9744,28.9805,28.9435,28.9682,29000.0
2008-03-26 15:45:00,46.9,46.93,46.84,46.93,19000.0,28.9867,29.0053,28.9496,29.0053,19000.0
2008-03-26 15:50:00,46.93,46.99,46.84,46.93,43000.0,29.0053,29.0423,28.9496,29.0053,43000.0
2008-03-26 15:55:00,46.92,47.02,46.91,47.02,98400.0,28.9991,29.0609,28.9929,29.0609,98400.0
2008-03-27 09:30:00,47.52,47.61,47.27,47.43,45000.0,29.3699,29.4255,29.2154,29.3143,45000.0
2008-03-27 09:35:00,47.37,47.4,47.29,47.29,11200.0,29.2772,29.2957,29.2278,29.2278,11200.0
2008-03-27 09:40:00,47.28,47.43,47.28,47.4,9600.0,29.2216,29.3143,29.2216,29.2957,9600.0
2008-03-27 09:45:00,47.32,47.46,47.3,47.46,24000.0,29.2463,29.3328,29.2339,29.3328,24000.0
2008-03-27 09:50:00,47.44,47.44,47.25,47.31,8000.0,29.3205,29.3205,29.203,29.2401,8000.0
2008-03-27 09:55:00,47.34,47.43,47.3,47.34,8000.0,29.2587,29.3143,29.2339,29.2587,8000.0
2008-03-27 10:00:00,47.38,47.38,47.34,47.36,16800.0,29.2834,29.2834,29.2587,29.271,16800.0
2008-03-27 10:05:00,47.34,47.36,47.27,47.27,8800.0,29.2587,29.271,29.2154,29.2154,8800.0
2008-03-27 10:10:00,47.25,47.26,47.19,47.21,35400.0,29.203,29.2092,29.1659,29.1783,35400.0
2008-03-27 10:15:00,47.25,47.25,47.08,47.1,6000.0,29.203,29.203,29.098,29.1103,6000.0
2008-03-27 10:20:00,47.08,47.08,46.97,46.98,15200.0,29.098,29.098,29.03,29.0362,15200.0
2008-03-27 10:25:00,46.98,47.01,46.91,46.92,8600.0,29.0362,29.0547,28.9929,28.9991,8600.0
2008-03-27 10:30:00,46.88,46.9,46.77,46.77,17800.0,28.9744,28.9867,28.9064,28.9064,17800.0
2008-03-27 10:35:00,46.83,46.91,46.83,46.89,26800.0,28.9435,28.9929,28.9435,28.9805,26800.0
2008-03-27 10:40:00,46.88,46.97,46.88,46.97,6200.0,28.9744,29.03,28.9744,29.03,6200.0
2008-03-27 10:45:00,46.95,46.98,46.88,46.88,4600.0,29.0176,29.0362,28.9744,28.9744,4600.0
2008-03-27 10:50:00,46.88,46.97,46.87,46.96,44200.0,28.9744,29.03,28.9682,29.0238,44200.0
2008-03-27 10:55:00,46.96,47.0,46.92,46.99,9600.0,29.0238,29.0485,28.9991,29.0423,9600.0
2008-03-27 11:00:00,47.0,47.05,46.97,46.98,20800.0,29.0485,29.0794,29.03,29.0362,20800.0
2008-03-27 11:05:00,46.98,46.98,46.88,46.95,27800.0,29.0362,29.0362,28.9744,29.0176,27800.0
2008-03-27 11:10:00,46.96,46.98,46.9,46.96,17800.0,29.0238,29.0362,28.9867,29.0238,17800.0
2008-03-27 11:15:00,46.94,47.03,46.94,47.01,23800.0,29.0114,29.0671,29.0114,29.0547,23800.0
2008-03-27 11:20:00,47.07,47.13,47.07,47.12,41000.0,29.0918,29.1289,29.0918,29.1227,41000.0
2008-03-27 11:25:00,47.13,47.2,47.12,47.17,13600.0,29.1289,29.1721,29.1227,29.1536,13600.0
2008-03-27 11:30:00,47.16,47.19,47.12,47.19,14800.0,29.1474,29.1659,29.1227,29.1659,14800.0
2008-03-27 11:35:00,47.2,47.22,47.2,47.22,33800.0,29.1721,29.1845,29.1721,29.1845,33800.0
2008-03-27 11:40:00,47.21,47.31,47.17,47.29,26000.0,29.1783,29.2401,29.1536,29.2278,26000.0
2008-03-27 11:45:00,47.3,47.34,47.25,47.34,27200.0,29.2339,29.2587,29.203,29.2587,27200.0
2008-03-27 11:50:00,47.32,47.33,47.29,47.32,7000.0,29.2463,29.2525,29.2278,29.2463,7000.0
2008-03-27 11:55:00,47.31,47.31,47.25,47.26,7400.0,29.2401,29.2401,29.203,29.2092,7400.0
2008-03-27 12:00:00,47.24,47.29,47.24,47.27,22400.0,29.1969,29.2278,29.1969,29.2154,22400.0
2008-03-27 12:05:00,47.29,47.29,47.24,47.27,4400.0,29.2278,29.2278,29.1969,29.2154,4400.0
2008-03-27 12:10:00,47.24,47.38,47.24,47.38,10800.0,29.1969,29.2834,29.1969,29.2834,10800.0
2008-03-27 12:15:00,47.38,47.38,47.34,47.38,5200.0,29.2834,29.2834,29.2587,29.2834,5200.0
2008-03-27 12:20:00,47.42,47.42,47.34,47.38,28600.0,29.3081,29.3081,29.2587,29.2834,28600.0
2008-03-27 12:25:00,47.38,47.47,47.38,47.47,11400.0,29.2834,29.339,29.2834,29.339,11400.0
2008-03-27 12:30:00,47.5,47.53,47.46,47.48,13200.0,29.3575,29.3761,29.3328,29.3452,13200.0
2008-03-27 12:35:00,47.53,47.55,47.49,47.5,37800.0,29.3761,29.3884,29.3514,29.3575,37800.0
2008-03-27 12:40:00,47.5,47.58,47.5,47.57,16000.0,29.3575,29.407,29.3575,29.4008,16000.0
2008-03-27 12:45:00,47.57,47.62,47.56,47.56,37800.0,29.4008,29.4317,29.3946,29.3946,37800.0
2008-03-27 12:50:00,47.56,47.56,47.48,47.49,47200.0,29.3946,29.3946,29.3452,29.3514,47200.0
2008-03-27 12:55:00,47.5,47.51,47.43,47.43,9800.0,29.3575,29.3637,29.3143,29.3143,9800.0
2008-03-27 13:00:00,47.41,47.42,47.41,47.41,6200.0,29.3019,29.3081,29.3019,29.3019,6200.0
2008-03-27 13:05:00,47.44,47.48,47.43,47.47,10200.0,29.3205,29.3452,29.3143,29.339,10200.0
2008-03-27 13:10:00,47.44,47.44,47.44,47.44,2600.0,29.3205,29.3205,29.3205,29.3205,2600.0
2008-03-27 13:15:00,47.49,47.49,47.38,47.38,8800.0,29.3514,29.3514,29.2834,29.2834,8800.0
2008-03-27 13:20:00,47.35,47.37,47.33,47.36,12400.0,29.2648,29.2772,29.2525,29.271,12400.0
2008-03-27 13:25:00,47.38,47.4,47.38,47.38,4000.0,29.2834,29.2957,29.2834,29.2834,4000.0
2008-03-27 13:30:00,47.37,47.38,47.17,47.2,6600.0,29.2772,29.2834,29.1536,29.1721,6600.0
2008-03-27 13:35:00,47.19,47.2,47.08,47.17,7000.0,29.1659,29.1721,29.098,29.1536,7000.0
2008-03-27 13:40:00,47.17,47.17,47.11,47.17,15600.0,29.1536,29.1536,29.1165,29.1536,15600.0
2008-03-27 13:45:00,47.13,47.19,47.12,47.16,6600.0,29.1289,29.1659,29.1227,29.1474,6600.0
2008-03-27 13:50:00,47.15,47.16,47.1,47.16,5200.0,29.1412,29.1474,29.1103,29.1474,5200.0
2008-03-27 13:55:00,47.13,47.16,47.09,47.15,22400.0,29.1289,29.1474,29.1041,29.1412,22400.0
2008-03-27 14:00:00,47.11,47.15,47.07,47.09,11400.0,29.1165,29.1412,29.0918,29.1041,11400.0
2008-03-27 14:05:00,47.02,47.13,47.02,47.1,14400.0,29.0609,29.1289,29.0609,29.1103,14400.0
2008-03-27 14:10:00,47.11,47.19,47.11,47.13,7000.0,29.1165,29.1659,29.1165,29.1289,7000.0
2008-03-27 14:15:00,47.07,47.19,47.07,47.09,14200.0,29.0918,29.1659,29.0918,29.1041,14200.0
2008-03-27 14:20:00,47.07,47.12,47.01,47.09,16800.0,29.0918,29.1227,29.0547,29.1041,16800.0
2008-03-27 14:25:00,47.09,47.09,46.99,46.99,13800.0,29.1041,29.1041,29.0423,29.0423,13800.0
2008-03-27 14:30:00,46.99,47.07,46.99,47.05,7600.0,29.0423,29.0918,29.0423,29.0794,7600.0
2008-03-27 14:35:00,47.05,47.24,47.04,47.22,14200.0,29.0794,29.1969,29.0732,29.1845,14200.0
2008-03-27 14:40:00,47.22,47.27,47.19,47.2,7000.0,29.1845,29.2154,29.1659,29.1721,7000.0
2008-03-27 14:45:00,47.2,47.25,47.19,47.22,4200.0,29.1721,29.203,29.1659,29.1845,4200.0
2008-03-27 14:50:00,47.23,47.3,47.16,47.16,9200.0,29.1907,29.2339,29.1474,29.1474,9200.0
2008-03-27 14:55:00,47.18,47.18,47.07,47.1,11000.0,29.1598,29.1598,29.0918,29.1103,11000.0
2008-03-27 15:00:00,47.12,47.18,47.06,47.18,13800.0,29.1227,29.1598,29.0856,29.1598,13800.0
2008-03-27 15:05:00,47.12,47.2,47.08,47.13,13000.0,29.1227,29.1721,29.098,29.1289,13000.0
2008-03-27 15:10:00,47.12,47.18,47.08,47.17,51200.0,29.1227,29.1598,29.098,29.1536,51200.0
2008-03-27 15:15:00,47.18,47.19,47.1,47.13,17000.0,29.1598,29.1659,29.1103,29.1289,17000.0
2008-03-27 15:20:00,47.11,47.11,46.99,46.99,9600.0,29.1165,29.1165,29.0423,29.0423,9600.0
2008-03-27 15:25:00,47.0,47.12,46.99,47.09,12000.0,29.0485,29.1227,29.0423,29.1041,12000.0
2008-03-27 15:30:00,47.08,47.13,47.05,47.05,9400.0,29.098,29.1289,29.0794,29.0794,9400.0
2008-03-27 15:35:00,47.04,47.06,46.87,46.87,14600.0,29.0732,29.0856,28.9682,28.9682,14600.0
2008-03-27 15:40:00,46.87,46.93,46.85,46.88,19800.0,28.9682,29.0053,28.9558,28.9744,19800.0
2008-03-27 15:45:00,46.85,46.95,46.85,46.9,21000.0,28.9558,29.0176,28.9558,28.9867,21000.0
2008-03-27 15:50:00,46.85,46.9,46.83,46.87,21600.0,28.9558,28.9867,28.9435,28.9682,21600.0
2008-03-27 15:55:00,46.85,46.87,46.78,46.83,22400.0,28.9558,28.9682,28.9125,28.9435,22400.0
2008-03-28 09:30:00,47.15,47.44,47.15,47.41,40400.0,29.1412,29.3205,29.1412,29.3019,40400.0
2008-03-28 09:35:00,47.41,47.42,47.31,47.39,24800.0,29.3019,29.3081,29.2401,29.2896,24800.0
2008-03-28 09:40:00,47.37,47.4,47.29,47.34,20600.0,29.2772,29.2957,29.2278,29.2587,20600.0
2008-03-28 09:45:00,47.2,47.24,47.2,47.24,1000.0,29.1721,29.1969,29.1721,29.1969,1000.0
2008-03-28 09:50:00,47.24,47.25,47.24,47.25,3600.0,29.1969,29.203,29.1969,29.203,3600.0
2008-03-28 09:55:00,47.24,47.33,47.24,47.27,10000.0,29.1969,29.2525,29.1969,29.2154,10000.0
2008-03-28 10:00:00,47.27,47.46,47.27,47.44,7200.0,29.2154,29.3328,29.2154,29.3205,7200.0
2008-03-28 10:05:00,47.45,47.46,47.38,47.4,59400.0,29.3266,29.3328,29.2834,29.2957,59400.0
2008-03-28 10:10:00,47.4,47.4,47.31,47.35,4800.0,29.2957,29.2957,29.2401,29.2648,4800.0
2008-03-28 10:15:00,47.28,47.33,47.27,47.28,17200.0,29.2216,29.2525,29.2154,29.2216,17200.0
2008-03-28 10:20:00,47.27,47.27,47.22,47.26,13600.0,29.2154,29.2154,29.1845,29.2092,13600.0
2008-03-28 10:25:00,47.25,47.27,47.22,47.26,14600.0,29.203,29.2154,29.1845,29.2092,14600.0
2008-03-28 10:30:00,47.26,47.31,47.26,47.26,21600.0,29.2092,29.2401,29.2092,29.2092,21600.0
2008-03-28 10:35:00,47.29,47.29,47.15,47.15,11600.0,29.2278,29.2278,29.1412,29.1412,11600.0
2008-03-28 10:40:00,47.15,47.16,47.11,47.13,35600.0,29.1412,29.1474,29.1165,29.1289,35600.0
2008-03-28 10:45:00,47.13,47.16,47.12,47.12,22800.0,29.1289,29.1474,29.1227,29.1227,22800.0
2008-03-28 10:50:00,47.12,47.18,47.12,47.15,36600.0,29.1227,29.1598,29.1227,29.1412,36600.0
2008-03-28 10:55:00,47.17,47.18,47.09,47.18,10200.0,29.1536,29.1598,29.1041,29.1598,10200.0
2008-03-28 11:00:00,47.14,47.17,47.1,47.1,12000.0,29.135,29.1536,29.1103,29.1103,12000.0
2008-03-28 11:05:00,47.13,47.18,47.1,47.12,21600.0,29.1289,29.1598,29.1103,29.1227,21600.0
2008-03-28 11:10:00,47.09,47.14,47.09,47.13,12800.0,29.1041,29.135,29.1041,29.1289,12800.0
2008-03-28 11:15:00,47.12,47.16,47.11,47.12,11600.0,29.1227,29.1474,29.1165,29.1227,11600.0
2008-03-28 11:20:00,47.13,47.19,47.13,47.19,18800.0,29.1289,29.1659,29.1289,29.1659,18800.0
2008-03-28 11:25:00,47.21,47.24,47.21,47.24,2200.0,29.1783,29.1969,29.1783,29.1969,2200.0
2008-03-28 11:30:00,47.25,47.29,47.25,47.29,6600.0,29.203,29.2278,29.203,29.2278,6600.0
2008-03-28 11:35:00,47.32,47.33,47.3,47.32,7000.0,29.2463,29.2525,29.2339,29.2463,7000.0
2008-03-28 11:40:00,47.29,47.35,47.29,47.35,5400.0,29.2278,29.2648,29.2278,29.2648,5400.0
2008-03-28 11:45:00,47.33,47.33,47.25,47.26,24800.0,29.2525,29.2525,29.203,29.2092,24800.0
2008-03-28 11:50:00,47.27,47.27,47.21,47.24,36400.0,29.2154,29.2154,29.1783,29.1969,36400.0
2008-03-28 11:55:00,47.24,47.27,47.2,47.2,17400.0,29.1969,29.2154,29.1721,29.1721,17400.0
2008-03-28 12:00:00,47.21,47.21,47.13,47.15,27000.0,29.1783,29.1783,29.1289,29.1412,27000.0
2008-03-28 12:05:00,47.14,47.17,47.08,47.08,8800.0,29.135,29.1536,29.098,29.098,8800.0
2008-03-28 12:10:00,47.05,47.1,47.01,47.06,26400.0,29.0794,29.1103,29.0547,29.0856,26400.0
2008-03-28 12:15:00,47.04,47.05,47.0,47.04,5800.0,29.0732,29.0794,29.0485,29.0732,5800.0
2008-03-28 12:20:00,47.06,47.07,47.06,47.06,1200.0,29.0856,29.0918,29.0856,29.0856,1200.0
2008-03-28 12:25:00,47.02,47.07,47.02,47.07,16000.0,29.0609,29.0918,29.0609,29.0918,16000.0
2008-03-28 12:30:00,47.05,47.1,47.05,47.1,28600.0,29.0794,29.1103,29.0794,29.1103,28600.0
2008-03-28 12:35:00,47.11,47.11,47.04,47.04,7200.0,29.1165,29.1165,29.0732,29.0732,7200.0
2008-03-28 12:40:00,47.06,47.1,47.01,47.02,13400.0,29.0856,29.1103,29.0547,29.0609,13400.0
2008-03-28 12:45:00,47.01,47.01,46.97,46.97,12800.0,29.0547,29.0547,29.03,29.03,12800.0
2008-03-28 12:50:00,46.99,47.02,46.97,47.02,31400.0,29.0423,29.0609,29.03,29.0609,31400.0
2008-03-28 12:55:00,46.98,47.01,46.98,47.01,13400.0,29.0362,29.0547,29.0362,29.0547,13400.0
2008-03-28 13:00:00,47.01,47.07,46.98,47.07,11800.0,29.0547,29.0918,29.0362,29.0918,11800.0
2008-03-28 13:05:00,47.03,47.04,47.02,47.03,2200.0,29.0671,29.0732,29.0609,29.0671,2200.0
2008-03-28 13:10:00,47.03,47.05,47.02,47.04,8800.0,29.0671,29.0794,29.0609,29.0732,8800.0
2008-03-28 13:15:00,47.02,47.07,47.01,47.07,21400.0,29.0609,29.0918,29.0547,29.0918,21400.0
2008-03-28 13:20:00,47.05,47.05,47.03,47.03,4400.0,29.0794,29.0794,29.0671,29.0671,4400.0
2008-03-28 13:25:00,47.06,47.07,47.06,47.07,1000.0,29.0856,29.0918,29.0856,29.0918,1000.0
2008-03-28 13:30:00,47.05,47.05,47.0,47.0,24400.0,29.0794,29.0794,29.0485,29.0485,24400.0
2008-03-28 13:35:00,46.99,47.03,46.97,47.02,4000.0,29.0423,29.0671,29.03,29.0609,4000.0
2008-03-28 13:40:00,46.99,46.99,46.89,46.89,3200.0,29.0423,29.0423,28.9805,28.9805,3200.0
2008-03-28 13:45:00,46.88,46.95,46.88,46.94,3000.0,28.9744,29.0176,28.9744,29.0114,3000.0
2008-03-28 13:50:00,46.92,46.92,46.87,46.9,2600.0,28.9991,28.9991,28.9682,28.9867,2600.0
2008-03-28 13:55:00,46.88,46.92,46.87,46.92,1800.0,28.9744,28.9991,28.9682,28.9991,1800.0
2008-03-28 14:00:00,46.9,46.93,46.9,46.91,3000.0,28.9867,29.0053,28.9867,28.9929,3000.0
2008-03-28 14:05:00,46.92,46.97,46.91,46.92,20800.0,28.9991,29.03,28.9929,28.9991,20800.0
2008-03-28 14:10:00,46.95,46.96,46.91,46.95,4200.0,29.0176,29.0238,28.9929,29.0176,4200.0
2008-03-28 14:15:00,46.99,47.06,46.97,47.05,11600.0,29.0423,29.0856,29.03,29.0794,11600.0
2008-03-28 14:20:00,47.02,47.02,46.96,46.99,3400.0,29.0609,29.0609,29.0238,29.0423,3400.0
2008-03-28 14:25:00,46.97,46.98,46.86,46.88,3400.0,29.03,29.0362,28.962,28.9744,3400.0
2008-03-28 14:30:00,46.91,46.92,46.91,46.92,3400.0,28.9929,28.9991,28.9929,28.9991,3400.0
2008-03-28 14:35:00,46.9,46.9,46.84,46.84,2000.0,28.9867,28.9867,28.9496,28.9496,2000.0
2008-03-28 14:40:00,46.84,46.84,46.83,46.83,2600.0,28.9496,28.9496,28.9435,28.9435,2600.0
2008-03-28 14:45:00,46.83,46.94,46.83,46.94,4800.0,28.9435,29.0114,28.9435,29.0114,4800.0
2008-03-28 14:50:00,46.95,46.97,46.9,46.9,6600.0,29.0176,29.03,28.9867,28.9867,6600.0
2008-03-28 14:55:00,46.91,46.96,46.89,46.95,21200.0,28.9929,29.0238,28.9805,29.0176,21200.0
2008-03-28 15:00:00,46.99,47.02,46.99,47.02,5800.0,29.0423,29.0609,29.0423,29.0609,5800.0
2008-03-28 15:05:00,46.99,46.99,46.91,46.93,8800.0,29.0423,29.0423,28.9929,29.0053,8800.0
2008-03-28 15:10:00,46.93,46.94,46.85,46.88,9800.0,29.0053,29.0114,28.9558,28.9744,9800.0
2008-03-28 15:15:00,46.84,46.84,46.76,46.8,20000.0,28.9496,28.9496,28.9002,28.9249,20000.0
2008-03-28 15:20:00,46.81,46.87,46.81,46.85,8800.0,28.9311,28.9682,28.9311,28.9558,8800.0
2008-03-28 15:25:00,46.84,46.96,46.84,46.93,4200.0,28.9496,29.0238,28.9496,29.0053,4200.0
2008-03-28 15:30:00,46.92,46.92,46.85,46.86,16200.0,28.9991,28.9991,28.9558,28.962,16200.0
2008-03-28 15:35:00,46.85,46.87,46.79,46.79,16000.0,28.9558,28.9682,28.9187,28.9187,16000.0
2008-03-28 15:40:00,46.81,46.84,46.8,46.82,14400.0,28.9311,28.9496,28.9249,28.9373,14400.0
2008-03-28 15:45:00,46.84,46.85,46.74,46.82,20400.0,28.9496,28.9558,28.8878,28.9373,20400.0
2008-03-28 15:50:00,46.82,46.89,46.82,46.89,19400.0,28.9373,28.9805,28.9373,28.9805,19400.0
2008-03-28 15:55:00,46.91,46.92,46.8,46.86,20400.0,28.9929,28.9991,28.9249,28.962,20400.0
2008-03-31 09:20:00,46.81,46.81,46.81,46.81,200.0,28.9311,28.9311,28.9311,28.9311,200.0
2008-03-31 09:25:00,46.81,46.81,46.81,46.81,0.0,28.9311,28.9311,28.9311,28.9311,0.0
2008-03-31 09:30:00,47.07,47.07,46.88,46.95,122600.0,29.0918,29.0918,28.9744,29.0176,122600.0
2008-03-31 09:35:00,46.94,46.95,46.81,46.85,40800.0,29.0114,29.0176,28.9311,28.9558,40800.0
2008-03-31 09:40:00,46.85,47.17,46.85,47.09,33000.0,28.9558,29.1536,28.9558,29.1041,33000.0
2008-03-31 09:45:00,47.09,47.15,47.05,47.1,40000.0,29.1041,29.1412,29.0794,29.1103,40000.0
2008-03-31 09:50:00,47.1,47.13,47.04,47.11,36000.0,29.1103,29.1289,29.0732,29.1165,36000.0
2008-03-31 09:55:00,47.12,47.19,47.11,47.14,27200.0,29.1227,29.1659,29.1165,29.135,27200.0
2008-03-31 10:00:00,47.13,47.13,47.0,47.06,45600.0,29.1289,29.1289,29.0485,29.0856,45600.0
2008-03-31 10:05:00,47.02,47.07,46.98,46.98,48600.0,29.0609,29.0918,29.0362,29.0362,48600.0
2008-03-31 10:10:00,46.98,47.01,46.88,46.94,13800.0,29.0362,29.0547,28.9744,29.0114,13800.0
2008-03-31 10:15:00,46.95,47.06,46.95,47.06,83000.0,29.0176,29.0856,29.0176,29.0856,83000.0
2008-03-31 10:20:00,47.04,47.08,46.96,46.96,38000.0,29.0732,29.098,29.0238,29.0238,38000.0
2008-03-31 10:25:00,46.94,46.95,46.85,46.88,19600.0,29.0114,29.0176,28.9558,28.9744,19600.0
2008-03-31 10:30:00,46.9,46.95,46.88,46.89,25400.0,28.9867,29.0176,28.9744,28.9805,25400.0
2008-03-31 10:35:00,46.92,46.95,46.91,46.92,62000.0,28.9991,29.0176,28.9929,28.9991,62000.0
2008-03-31 10:40:00,46.93,46.93,46.84,46.9,32000.0,29.0053,29.0053,28.9496,28.9867,32000.0
2008-03-31 10:45:00,46.88,46.94,46.83,46.84,24200.0,28.9744,29.0114,28.9435,28.9496,24200.0
2008-03-31 10:50:00,46.82,46.94,46.82,46.88,23200.0,28.9373,29.0114,28.9373,28.9744,23200.0
2008-03-31 10:55:00,46.93,47.02,46.93,46.99,41800.0,29.0053,29.0609,29.0053,29.0423,41800.0
2008-03-31 11:00:00,47.02,47.05,46.99,46.99,14800.0,29.0609,29.0794,29.0423,29.0423,14800.0
2008-03-31 11:05:00,46.99,47.03,46.97,46.99,29200.0,29.0423,29.0671,29.03,29.0423,29200.0
2008-03-31 11:10:00,47.0,47.0,46.94,46.96,16400.0,29.0485,29.0485,29.0114,29.0238,16400.0
2008-03-31 11:15:00,46.97,47.01,46.92,46.94,18600.0,29.03,29.0547,28.9991,29.0114,18600.0
2008-03-31 11:20:00,46.99,47.01,46.95,46.97,17600.0,29.0423,29.0547,29.0176,29.03,17600.0
2008-03-31 11:25:00,46.98,47.12,46.98,47.12,19600.0,29.0362,29.1227,29.0362,29.1227,19600.0
2008-03-31 11:30:00,47.13,47.17,47.13,47.13,7000.0,29.1289,29.1536,29.1289,29.1289,7000.0
2008-03-31 11:35:00,47.15,47.16,47.1,47.13,47200.0,29.1412,29.1474,29.1103,29.1289,47200.0
2008-03-31 11:40:00,47.12,47.14,47.09,47.13,33200.0,29.1227,29.135,29.1041,29.1289,33200.0
2008-03-31 11:45:00,47.13,47.16,47.12,47.13,18200.0,29.1289,29.1474,29.1227,29.1289,18200.0
2008-03-31 11:50:00,47.15,47.15,47.11,47.13,29600.0,29.1412,29.1412,29.1165,29.1289,29600.0
2008-03-31 11:55:00,47.12,47.12,47.06,47.12,30400.0,29.1227,29.1227,29.0856,29.1227,30400.0
2008-03-31 12:00:00,47.11,47.16,47.08,47.08,38800.0,29.1165,29.1474,29.098,29.098,38800.0
2008-03-31 12:05:00,47.1,47.1,47.06,47.08,19800.0,29.1103,29.1103,29.0856,29.098,19800.0
2008-03-31 12:10:00,47.08,47.08,47.06,47.06,7600.0,29.098,29.098,29.0856,29.0856,7600.0
2008-03-31 12:15:00,47.05,47.06,47.02,47.04,13800.0,29.0794,29.0856,29.0609,29.0732,13800.0
2008-03-31 12:20:00,47.02,47.03,46.95,47.02,30800.0,29.0609,29.0671,29.0176,29.0609,30800.0
2008-03-31 12:25:00,46.98,47.04,46.98,47.04,10200.0,29.0362,29.0732,29.0362,29.0732,10200.0
2008-03-31 12:30:00,47.02,47.06,46.98,47.03,22000.0,29.0609,29.0856,29.0362,29.0671,22000.0
2008-03-31 12:35:00,47.06,47.07,47.01,47.02,5000.0,29.0856,29.0918,29.0547,29.0609,5000.0
2008-03-31 12:40:00,47.02,47.03,46.97,47.0,10200.0,29.0609,29.0671,29.03,29.0485,10200.0
2008-03-31 12:45:00,46.99,47.02,46.98,47.02,9600.0,29.0423,29.0609,29.0362,29.0609,9600.0
2008-03-31 12:50:00,47.03,47.04,47.02,47.03,19200.0,29.0671,29.0732,29.0609,29.0671,19200.0
2008-03-31 12:55:00,47.04,47.13,47.04,47.12,14200.0,29.0732,29.1289,29.0732,29.1227,14200.0
2008-03-31 13:00:00,47.11,47.14,47.1,47.14,14200.0,29.1165,29.135,29.1103,29.135,14200.0
2008-03-31 13:05:00,47.15,47.15,47.14,47.15,2400.0,29.1412,29.1412,29.135,29.1412,2400.0
2008-03-31 13:10:00,47.15,47.16,47.12,47.13,8200.0,29.1412,29.1474,29.1227,29.1289,8200.0
2008-03-31 13:15:00,47.12,47.15,47.12,47.13,13000.0,29.1227,29.1412,29.1227,29.1289,13000.0
2008-03-31 13:20:00,47.13,47.18,47.13,47.18,27200.0,29.1289,29.1598,29.1289,29.1598,27200.0
2008-03-31 13:25:00,47.15,47.15,47.13,47.15,8200.0,29.1412,29.1412,29.1289,29.1412,8200.0
2008-03-31 13:30:00,47.16,47.2,47.14,47.15,14000.0,29.1474,29.1721,29.135,29.1412,14000.0
2008-03-31 13:35:00,47.14,47.16,47.12,47.15,7400.0,29.135,29.1474,29.1227,29.1412,7400.0
2008-03-31 13:40:00,47.15,47.15,47.07,47.07,24800.0,29.1412,29.1412,29.0918,29.0918,24800.0
2008-03-31 13:45:00,47.08,47.12,47.03,47.12,14000.0,29.098,29.1227,29.0671,29.1227,14000.0
2008-03-31 13:50:00,47.12,47.12,47.07,47.08,58400.0,29.1227,29.1227,29.0918,29.098,58400.0
2008-03-31 13:55:00,47.08,47.11,47.08,47.08,44600.0,29.098,29.1165,29.098,29.098,44600.0
2008-03-31 14:00:00,47.06,47.08,47.02,47.04,23000.0,29.0856,29.098,29.0609,29.0732,23000.0
2008-03-31 14:05:00,47.05,47.05,46.99,47.01,6400.0,29.0794,29.0794,29.0423,29.0547,6400.0
2008-03-31 14:10:00,47.02,47.02,46.96,46.98,94400.0,29.0609,29.0609,29.0238,29.0362,94400.0
2008-03-31 14:15:00,46.96,46.99,46.93,46.95,28600.0,29.0238,29.0423,29.0053,29.0176,28600.0
2008-03-31 14:20:00,46.97,47.04,46.97,47.01,12400.0,29.03,29.0732,29.03,29.0547,12400.0
2008-03-31 14:25:00,47.04,47.07,47.01,47.06,35800.0,29.0732,29.0918,29.0547,29.0856,35800.0
2008-03-31 14:30:00,47.05,47.12,47.05,47.12,6800.0,29.0794,29.1227,29.0794,29.1227,6800.0
2008-03-31 14:35:00,47.09,47.11,47.08,47.09,5400.0,29.1041,29.1165,29.098,29.1041,5400.0
2008-03-31 14:40:00,47.1,47.1,46.99,47.01,31800.0,29.1103,29.1103,29.0423,29.0547,31800.0
2008-03-31 14:45:00,47.01,47.04,47.0,47.02,24400.0,29.0547,29.0732,29.0485,29.0609,24400.0
2008-03-31 14:50:00,47.02,47.02,46.88,46.9,28000.0,29.0609,29.0609,28.9744,28.9867,28000.0
2008-03-31 14:55:00,46.9,46.98,46.9,46.98,11200.0,28.9867,29.0362,28.9867,29.0362,11200.0
2008-03-31 15:00:00,46.96,46.99,46.95,46.99,11800.0,29.0238,29.0423,29.0176,29.0423,11800.0
2008-03-31 15:05:00,46.99,46.99,46.94,46.95,12800.0,29.0423,29.0423,29.0114,29.0176,12800.0
2008-03-31 15:10:00,46.96,47.02,46.94,46.99,15200.0,29.0238,29.0609,29.0114,29.0423,15200.0
2008-03-31 15:15:00,46.97,47.03,46.96,47.0,23200.0,29.03,29.0671,29.0238,29.0485,23200.0
2008-03-31 15:20:00,47.02,47.14,47.0,47.13,15200.0,29.0609,29.135,29.0485,29.1289,15200.0
2008-03-31 15:25:00,47.14,47.17,47.05,47.08,19800.0,29.135,29.1536,29.0794,29.098,19800.0
2008-03-31 15:30:00,47.06,47.1,47.04,47.08,32400.0,29.0856,29.1103,29.0732,29.098,32400.0
2008-03-31 15:35:00,47.1,47.1,47.05,47.09,25800.0,29.1103,29.1103,29.0794,29.1041,25800.0
2008-03-31 15:40:00,47.09,47.24,47.09,47.21,53800.0,29.1041,29.1969,29.1041,29.1783,53800.0
2008-03-31 15:45:00,47.17,47.25,47.15,47.22,41400.0,29.1536,29.203,29.1412,29.1845,41400.0
2008-03-31 15:50:00,47.2,47.24,47.19,47.24,49200.0,29.1721,29.1969,29.1659,29.1969,49200.0
2008-03-31 15:55:00,47.24,47.24,47.11,47.13,33800.0,29.1969,29.1969,29.1165,29.1289,33800.0
2008-04-01 09:25:00,47.52,47.56,47.52,47.56,400.0,29.3699,29.3946,29.3699,29.3946,400.0
2008-04-01 09:30:00,47.55,47.88,47.26,47.7,148800.0,29.3884,29.5924,29.2092,29.4812,148800.0
2008-04-01 09:35:00,47.71,47.75,47.64,47.7,102000.0,29.4873,29.5121,29.4441,29.4812,102000.0
2008-04-01 09:40:00,47.69,47.73,47.68,47.7,48200.0,29.475,29.4997,29.4688,29.4812,48200.0
2008-04-01 09:45:00,47.71,47.72,47.63,47.67,41600.0,29.4873,29.4935,29.4379,29.4626,41600.0
2008-04-01 09:50:00,47.68,47.68,47.62,47.65,59400.0,29.4688,29.4688,29.4317,29.4503,59400.0
2008-04-01 09:55:00,47.7,47.78,47.68,47.74,44200.0,29.4812,29.5306,29.4688,29.5059,44200.0
2008-04-01 10:00:00,47.74,47.93,47.74,47.92,88400.0,29.5059,29.6233,29.5059,29.6171,88400.0
2008-04-01 10:05:00,47.92,47.92,47.77,47.8,83800.0,29.6171,29.6171,29.5244,29.543,83800.0
2008-04-01 10:10:00,47.8,47.83,47.68,47.73,60600.0,29.543,29.5615,29.4688,29.4997,60600.0
2008-04-01 10:15:00,47.71,47.79,47.7,47.77,92600.0,29.4873,29.5368,29.4812,29.5244,92600.0
2008-04-01 10:20:00,47.79,47.8,47.71,47.74,34400.0,29.5368,29.543,29.4873,29.5059,34400.0
2008-04-01 10:25:00,47.75,47.79,47.7,47.79,33800.0,29.5121,29.5368,29.4812,29.5368,33800.0
2008-04-01 10:30:00,47.77,47.85,47.75,47.82,74800.0,29.5244,29.5739,29.5121,29.5553,74800.0
2008-04-01 10:35:00,47.82,47.86,47.77,47.78,26800.0,29.5553,29.58,29.5244,29.5306,26800.0
2008-04-01 10:40:00,47.78,47.88,47.77,47.88,71400.0,29.5306,29.5924,29.5244,29.5924,71400.0
2008-04-01 10:45:00,47.87,47.93,47.85,47.91,39600.0,29.5862,29.6233,29.5739,29.6109,39600.0
2008-04-01 10:50:00,47.93,48.0,47.91,47.97,30000.0,29.6233,29.6666,29.6109,29.648,30000.0
2008-04-01 10:55:00,47.95,48.05,47.91,48.05,35800.0,29.6357,29.6975,29.6109,29.6975,35800.0
2008-04-01 11:00:00,48.02,48.07,47.99,48.06,33400.0,29.6789,29.7098,29.6604,29.7037,33400.0
2008-04-01 11:05:00,48.05,48.07,48.04,48.05,23000.0,29.6975,29.7098,29.6913,29.6975,23000.0
2008-04-01 11:10:00,48.06,48.07,48.0,48.06,25600.0,29.7037,29.7098,29.6666,29.7037,25600.0
2008-04-01 11:15:00,48.05,48.05,47.99,48.01,39800.0,29.6975,29.6975,29.6604,29.6728,39800.0
2008-04-01 11:20:00,48.02,48.02,47.99,47.99,11400.0,29.6789,29.6789,29.6604,29.6604,11400.0
2008-04-01 11:25:00,47.99,48.02,47.97,47.98,37200.0,29.6604,29.6789,29.648,29.6542,37200.0
2008-04-01 11:30:00,47.97,48.02,47.96,48.01,17200.0,29.648,29.6789,29.6419,29.6728,17200.0
2008-04-01 11:35:00,48.02,48.04,47.97,47.97,29400.0,29.6789,29.6913,29.648,29.648,29400.0
2008-04-01 11:40:00,47.97,48.0,47.97,47.98,29600.0,29.648,29.6666,29.648,29.6542,29600.0
2008-04-01 11:45:00,47.98,48.01,47.95,47.97,24200.0,29.6542,29.6728,29.6357,29.648,24200.0
2008-04-01 11:50:00,47.97,48.08,47.97,48.08,35400.0,29.648,29.716,29.648,29.716,35400.0
2008-04-01 11:55:00,48.09,48.22,48.09,48.22,14400.0,29.7222,29.8025,29.7222,29.8025,14400.0
2008-04-01 12:00:00,48.22,48.24,48.15,48.15,27000.0,29.8025,29.8149,29.7593,29.7593,27000.0
2008-04-01 12:05:00,48.16,48.23,48.15,48.22,29800.0,29.7655,29.8087,29.7593,29.8025,29800.0
2008-04-01 12:10:00,48.23,48.26,48.18,48.22,30600.0,29.8087,29.8273,29.7778,29.8025,30600.0
2008-04-01 12:15:00,48.21,48.27,48.19,48.27,95000.0,29.7964,29.8334,29.784,29.8334,95000.0
2008-04-01 12:20:00,48.27,48.31,48.25,48.3,31200.0,29.8334,29.8582,29.8211,29.852,31200.0
2008-04-01 12:25:00,48.3,48.31,48.29,48.31,38000.0,29.852,29.8582,29.8458,29.8582,38000.0
2008-04-01 12:30:00,48.31,48.32,48.27,48.27,25400.0,29.8582,29.8644,29.8334,29.8334,25400.0
2008-04-01 12:35:00,48.27,48.31,48.25,48.29,21400.0,29.8334,29.8582,29.8211,29.8458,21400.0
2008-04-01 12:40:00,48.29,48.3,48.26,48.27,21400.0,29.8458,29.852,29.8273,29.8334,21400.0
2008-04-01 12:45:00,48.27,48.29,48.23,48.23,21600.0,29.8334,29.8458,29.8087,29.8087,21600.0
2008-04-01 12:50:00,48.24,48.26,48.19,48.23,43600.0,29.8149,29.8273,29.784,29.8087,43600.0
2008-04-01 12:55:00,48.22,48.26,48.22,48.26,33800.0,29.8025,29.8273,29.8025,29.8273,33800.0
2008-04-01 13:00:00,48.24,48.28,48.24,48.26,43200.0,29.8149,29.8396,29.8149,29.8273,43200.0
2008-04-01 13:05:00,48.26,48.29,48.24,48.27,86800.0,29.8273,29.8458,29.8149,29.8334,86800.0
2008-04-01 13:10:00,48.29,48.31,48.27,48.29,35200.0,29.8458,29.8582,29.8334,29.8458,35200.0
2008-04-01 13:15:00,48.31,48.35,48.3,48.33,47000.0,29.8582,29.8829,29.852,29.8705,47000.0
2008-04-01 13:20:00,48.33,48.35,48.32,48.35,34600.0,29.8705,29.8829,29.8644,29.8829,34600.0
2008-04-01 13:25:00,48.35,48.43,48.35,48.4,58400.0,29.8829,29.9323,29.8829,29.9138,58400.0
2008-04-01 13:30:00,48.41,48.41,48.37,48.38,15600.0,29.92,29.92,29.8953,29.9014,15600.0
2008-04-01 13:35:00,48.37,48.37,48.3,48.3,25800.0,29.8953,29.8953,29.852,29.852,25800.0
2008-04-01 13:40:00,48.27,48.27,48.23,48.23,18800.0,29.8334,29.8334,29.8087,29.8087,18800.0
2008-04-01 13:45:00,48.23,48.24,48.21,48.21,23400.0,29.8087,29.8149,29.7964,29.7964,23400.0
2008-04-01 13:50:00,48.22,48.25,48.21,48.21,25000.0,29.8025,29.8211,29.7964,29.7964,25000.0
2008-04-01 13:55:00,48.2,48.2,48.14,48.18,76200.0,29.7902,29.7902,29.7531,29.7778,76200.0
2008-04-01 14:00:00,48.18,48.19,48.1,48.12,37800.0,29.7778,29.784,29.7284,29.7407,37800.0
2008-04-01 14:05:00,48.12,48.19,48.12,48.19,38800.0,29.7407,29.784,29.7407,29.784,38800.0
2008-04-01 14:10:00,48.18,48.22,48.18,48.2,21600.0,29.7778,29.8025,29.7778,29.7902,21600.0
2008-04-01 14:15:00,48.2,48.22,48.18,48.2,25200.0,29.7902,29.8025,29.7778,29.7902,25200.0
2008-04-01 14:20:00,48.2,48.32,48.2,48.31,35400.0,29.7902,29.8644,29.7902,29.8582,35400.0
2008-04-01 14:25:00,48.32,48.32,48.25,48.25,30800.0,29.8644,29.8644,29.8211,29.8211,30800.0
2008-04-01 14:30:00,48.26,48.34,48.26,48.34,35200.0,29.8273,29.8767,29.8273,29.8767,35200.0
2008-04-01 14:35:00,48.34,48.45,48.34,48.43,67000.0,29.8767,29.9447,29.8767,29.9323,67000.0
2008-04-01 14:40:00,48.45,48.45,48.41,48.43,54200.0,29.9447,29.9447,29.92,29.9323,54200.0
2008-04-01 14:45:00,48.43,48.45,48.42,48.44,63600.0,29.9323,29.9447,29.9262,29.9385,63600.0
2008-04-01 14:50:00,48.44,48.47,48.42,48.47,37800.0,29.9385,29.9571,29.9262,29.9571,37800.0
2008-04-01 14:55:00,48.47,48.5,48.39,48.39,54000.0,29.9571,29.9756,29.9076,29.9076,54000.0
2008-04-01 15:00:00,48.39,48.46,48.37,48.43,48200.0,29.9076,29.9509,29.8953,29.9323,48200.0
2008-04-01 15:05:00,48.43,48.51,48.41,48.5,49200.0,29.9323,29.9818,29.92,29.9756,49200.0
2008-04-01 15:10:00,48.51,48.54,48.48,48.48,29800.0,29.9818,30.0003,29.9632,29.9632,29800.0
2008-04-01 15:15:00,48.48,48.54,48.46,48.49,39800.0,29.9632,30.0003,29.9509,29.9694,39800.0
2008-04-01 15:20:00,48.49,48.5,48.45,48.48,42400.0,29.9694,29.9756,29.9447,29.9632,42400.0
2008-04-01 15:25:00,48.46,48.52,48.46,48.49,48600.0,29.9509,29.988,29.9509,29.9694,48600.0
2008-04-01 15:30:00,48.5,48.5,48.41,48.41,55200.0,29.9756,29.9756,29.92,29.92,55200.0
2008-04-01 15:35:00,48.41,48.43,48.32,48.4,32200.0,29.92,29.9323,29.8644,29.9138,32200.0
2008-04-01 15:40:00,48.4,48.52,48.4,48.52,55400.0,29.9138,29.988,29.9138,29.988,55400.0
2008-04-01 15:45:00,48.52,48.56,48.49,48.51,57000.0,29.988,30.0127,29.9694,29.9818,57000.0
2008-04-01 15:50:00,48.48,48.6,48.48,48.6,64400.0,29.9632,30.0374,29.9632,30.0374,64400.0
2008-04-01 15:55:00,48.59,48.69,48.58,48.67,99400.0,30.0312,30.093,30.025,30.0807,99400.0
2008-04-02 09:30:00,48.87,48.87,48.46,48.5,170200.0,30.2043,30.2043,29.9509,29.9756,170200.0
2008-04-02 09:35:00,48.51,48.52,48.37,48.37,34400.0,29.9818,29.988,29.8953,29.8953,34400.0
2008-04-02 09:40:00,48.4,48.4,48.2,48.38,23400.0,29.9138,29.9138,29.7902,29.9014,23400.0
2008-04-02 09:45:00,48.38,48.38,48.27,48.31,29400.0,29.9014,29.9014,29.8334,29.8582,29400.0
2008-04-02 09:50:00,48.31,48.33,48.24,48.24,31800.0,29.8582,29.8705,29.8149,29.8149,31800.0
2008-04-02 09:55:00,48.2,48.2,48.11,48.15,30400.0,29.7902,29.7902,29.7346,29.7593,30400.0
2008-04-02 10:00:00,48.15,48.2,48.08,48.2,21600.0,29.7593,29.7902,29.716,29.7902,21600.0
2008-04-02 10:05:00,48.18,48.3,48.18,48.29,25200.0,29.7778,29.852,29.7778,29.8458,25200.0
2008-04-02 10:10:00,48.27,48.33,48.27,48.31,27200.0,29.8334,29.8705,29.8334,29.8582,27200.0
2008-04-02 10:15:00,48.3,48.35,48.25,48.31,14400.0,29.852,29.8829,29.8211,29.8582,14400.0
2008-04-02 10:20:00,48.33,48.44,48.32,48.44,40600.0,29.8705,29.9385,29.8644,29.9385,40600.0
2008-04-02 10:25:00,48.43,48.53,48.42,48.47,46800.0,29.9323,29.9941,29.9262,29.9571,46800.0
2008-04-02 10:30:00,48.52,48.62,48.52,48.61,25000.0,29.988,30.0498,29.988,30.0436,25000.0
2008-04-02 10:35:00,48.62,48.69,48.62,48.66,7200.0,30.0498,30.093,30.0498,30.0745,7200.0
2008-04-02 10:40:00,48.7,48.72,48.65,48.65,52600.0,30.0992,30.1116,30.0683,30.0683,52600.0
2008-04-02 10:45:00,48.63,48.71,48.63,48.63,52400.0,30.0559,30.1054,30.0559,30.0559,52400.0
2008-04-02 10:50:00,48.67,48.69,48.65,48.68,135800.0,30.0807,30.093,30.0683,30.0868,135800.0
2008-04-02 10:55:00,48.68,48.81,48.68,48.77,25200.0,30.0868,30.1672,30.0868,30.1425,25200.0
2008-04-02 11:00:00,48.77,48.77,48.69,48.74,30800.0,30.1425,30.1425,30.093,30.1239,30800.0
2008-04-02 11:05:00,48.71,48.71,48.62,48.66,30800.0,30.1054,30.1054,30.0498,30.0745,30800.0
2008-04-02 11:10:00,48.66,48.68,48.63,48.67,7800.0,30.0745,30.0868,30.0559,30.0807,7800.0
2008-04-02 11:15:00,48.63,48.67,48.57,48.59,9600.0,30.0559,30.0807,30.0189,30.0312,9600.0
2008-04-02 11:20:00,48.6,48.6,48.55,48.55,8600.0,30.0374,30.0374,30.0065,30.0065,8600.0
2008-04-02 11:25:00,48.52,48.52,48.47,48.49,6200.0,29.988,29.988,29.9571,29.9694,6200.0
2008-04-02 11:30:00,48.6,48.6,48.58,48.59,1400.0,30.0374,30.0374,30.025,30.0312,1400.0
2008-04-02 11:35:00,48.59,48.69,48.59,48.68,7800.0,30.0312,30.093,30.0312,30.0868,7800.0
2008-04-02 11:40:00,48.62,48.73,48.6,48.72,21600.0,30.0498,30.1178,30.0374,30.1116,21600.0
2008-04-02 11:45:00,48.75,48.77,48.71,48.74,19200.0,30.1301,30.1425,30.1054,30.1239,19200.0
2008-04-02 11:50:00,48.74,48.74,48.72,48.72,1200.0,30.1239,30.1239,30.1116,30.1116,1200.0
2008-04-02 11:55:00,48.7,48.74,48.7,48.73,4800.0,30.0992,30.1239,30.0992,30.1178,4800.0
2008-04-02 12:00:00,48.74,48.77,48.74,48.74,21400.0,30.1239,30.1425,30.1239,30.1239,21400.0
2008-04-02 12:05:00,48.76,48.79,48.74,48.74,10800.0,30.1363,30.1548,30.1239,30.1239,10800.0
2008-04-02 12:10:00,48.7,48.73,48.69,48.72,7600.0,30.0992,30.1178,30.093,30.1116,7600.0
2008-04-02 12:15:00,48.71,48.71,48.69,48.7,3000.0,30.1054,30.1054,30.093,30.0992,3000.0
2008-04-02 12:20:00,48.67,48.73,48.62,48.73,3800.0,30.0807,30.1178,30.0498,30.1178,3800.0
2008-04-02 12:25:00,48.71,48.73,48.65,48.66,7800.0,30.1054,30.1178,30.0683,30.0745,7800.0
2008-04-02 12:30:00,48.63,48.64,48.62,48.62,11800.0,30.0559,30.0621,30.0498,30.0498,11800.0
2008-04-02 12:35:00,48.6,48.6,48.54,48.54,4400.0,30.0374,30.0374,30.0003,30.0003,4400.0
2008-04-02 12:40:00,48.55,48.57,48.55,48.57,2200.0,30.0065,30.0189,30.0065,30.0189,2200.0
2008-04-02 12:45:00,48.58,48.58,48.53,48.55,2800.0,30.025,30.025,29.9941,30.0065,2800.0
2008-04-02 12:50:00,48.54,48.54,48.5,48.52,7200.0,30.0003,30.0003,29.9756,29.988,7200.0
2008-04-02 12:55:00,48.53,48.57,48.49,48.56,1800.0,29.9941,30.0189,29.9694,30.0127,1800.0
2008-04-02 13:00:00,48.57,48.62,48.56,48.58,3800.0,30.0189,30.0498,30.0127,30.025,3800.0
2008-04-02 13:05:00,48.54,48.54,48.42,48.43,15200.0,30.0003,30.0003,29.9262,29.9323,15200.0
2008-04-02 13:10:00,48.43,48.47,48.4,48.44,9600.0,29.9323,29.9571,29.9138,29.9385,9600.0
2008-04-02 13:15:00,48.44,48.45,48.38,48.39,12000.0,29.9385,29.9447,29.9014,29.9076,12000.0
2008-04-02 13:20:00,48.41,48.47,48.41,48.46,7400.0,29.92,29.9571,29.92,29.9509,7400.0
2008-04-02 13:25:00,48.47,48.52,48.46,48.52,7200.0,29.9571,29.988,29.9509,29.988,7200.0
2008-04-02 13:30:00,48.52,48.52,48.45,48.47,10400.0,29.988,29.988,29.9447,29.9571,10400.0
2008-04-02 13:35:00,48.44,48.56,48.44,48.56,14000.0,29.9385,30.0127,29.9385,30.0127,14000.0
2008-04-02 13:40:00,48.56,48.65,48.56,48.62,15800.0,30.0127,30.0683,30.0127,30.0498,15800.0
2008-04-02 13:45:00,48.6,48.65,48.59,48.62,16400.0,30.0374,30.0683,30.0312,30.0498,16400.0
2008-04-02 13:50:00,48.63,48.71,48.62,48.71,17400.0,30.0559,30.1054,30.0498,30.1054,17400.0
2008-04-02 13:55:00,48.7,48.7,48.63,48.66,39000.0,30.0992,30.0992,30.0559,30.0745,39000.0
2008-04-02 14:00:00,48.65,48.68,48.63,48.66,12400.0,30.0683,30.0868,30.0559,30.0745,12400.0
2008-04-02 14:05:00,48.65,48.71,48.65,48.71,28800.0,30.0683,30.1054,30.0683,30.1054,28800.0
2008-04-02 14:10:00,48.73,48.82,48.73,48.79,12400.0,30.1178,30.1734,30.1178,30.1548,12400.0
2008-04-02 14:15:00,48.8,48.82,48.77,48.81,7000.0,30.161,30.1734,30.1425,30.1672,7000.0
2008-04-02 14:20:00,48.81,48.81,48.68,48.71,10600.0,30.1672,30.1672,30.0868,30.1054,10600.0
2008-04-02 14:25:00,48.71,48.76,48.63,48.63,31800.0,30.1054,30.1363,30.0559,30.0559,31800.0
2008-04-02 14:30:00,48.63,48.63,48.54,48.56,24400.0,30.0559,30.0559,30.0003,30.0127,24400.0
2008-04-02 14:35:00,48.53,48.56,48.47,48.55,24200.0,29.9941,30.0127,29.9571,30.0065,24200.0
2008-04-02 14:40:00,48.54,48.55,48.47,48.52,32600.0,30.0003,30.0065,29.9571,29.988,32600.0
2008-04-02 14:45:00,48.52,48.52,48.33,48.33,13400.0,29.988,29.988,29.8705,29.8705,13400.0
2008-04-02 14:50:00,48.29,48.32,48.25,48.3,10200.0,29.8458,29.8644,29.8211,29.852,10200.0
2008-04-02 14:55:00,48.32,48.41,48.32,48.35,5600.0,29.8644,29.92,29.8644,29.8829,5600.0
2008-04-02 15:00:00,48.34,48.34,48.16,48.18,26200.0,29.8767,29.8767,29.7655,29.7778,26200.0
2008-04-02 15:05:00,48.18,48.24,48.17,48.2,23800.0,29.7778,29.8149,29.7716,29.7902,23800.0
2008-04-02 15:10:00,48.23,48.35,48.23,48.35,14200.0,29.8087,29.8829,29.8087,29.8829,14200.0
2008-04-02 15:15:00,48.32,48.4,48.27,48.4,12000.0,29.8644,29.9138,29.8334,29.9138,12000.0
2008-04-02 15:20:00,48.38,48.38,48.3,48.32,9600.0,29.9014,29.9014,29.852,29.8644,9600.0
2008-04-02 15:25:00,48.33,48.43,48.27,48.43,22600.0,29.8705,29.9323,29.8334,29.9323,22600.0
2008-04-02 15:30:00,48.41,48.43,48.38,48.38,38600.0,29.92,29.9323,29.9014,29.9014,38600.0
2008-04-02 15:35:00,48.38,48.44,48.34,48.35,21800.0,29.9014,29.9385,29.8767,29.8829,21800.0
2008-04-02 15:40:00,48.35,48.43,48.35,48.42,43800.0,29.8829,29.9323,29.8829,29.9262,43800.0
2008-04-02 15:45:00,48.44,48.46,48.4,48.44,27000.0,29.9385,29.9509,29.9138,29.9385,27000.0
2008-04-02 15:50:00,48.43,48.44,48.38,48.44,42800.0,29.9323,29.9385,29.9014,29.9385,42800.0
2008-04-02 15:55:00,48.44,48.47,48.36,48.45,21200.0,29.9385,29.9571,29.8891,29.9447,21200.0
2008-04-03 09:30:00,48.46,48.52,48.13,48.29,37800.0,29.9509,29.988,29.7469,29.8458,37800.0
2008-04-03 09:35:00,48.31,48.41,48.27,48.27,55400.0,29.8582,29.92,29.8334,29.8334,55400.0
2008-04-03 09:40:00,48.27,48.33,48.2,48.21,36800.0,29.8334,29.8705,29.7902,29.7964,36800.0
2008-04-03 09:45:00,48.21,48.36,48.19,48.36,18200.0,29.7964,29.8891,29.784,29.8891,18200.0
2008-04-03 09:50:00,48.36,48.4,48.35,48.38,13000.0,29.8891,29.9138,29.8829,29.9014,13000.0
2008-04-03 09:55:00,48.38,48.42,48.35,48.42,27800.0,29.9014,29.9262,29.8829,29.9262,27800.0
2008-04-03 10:00:00,48.47,48.54,48.43,48.43,19600.0,29.9571,30.0003,29.9323,29.9323,19600.0
2008-04-03 10:05:00,48.49,48.59,48.44,48.58,14200.0,29.9694,30.0312,29.9385,30.025,14200.0
2008-04-03 10:10:00,48.58,48.58,48.5,48.5,18800.0,30.025,30.025,29.9756,29.9756,18800.0
2008-04-03 10:15:00,48.51,48.51,48.44,48.45,7400.0,29.9818,29.9818,29.9385,29.9447,7400.0
2008-04-03 10:20:00,48.43,48.44,48.37,48.38,17600.0,29.9323,29.9385,29.8953,29.9014,17600.0
2008-04-03 10:25:00,48.35,48.41,48.34,48.41,15600.0,29.8829,29.92,29.8767,29.92,15600.0
2008-04-03 10:30:00,48.4,48.43,48.37,48.43,12000.0,29.9138,29.9323,29.8953,29.9323,12000.0
2008-04-03 10:35:00,48.4,48.45,48.38,48.45,36600.0,29.9138,29.9447,29.9014,29.9447,36600.0
2008-04-03 10:40:00,48.48,48.53,48.46,48.47,7200.0,29.9632,29.9941,29.9509,29.9571,7200.0
2008-04-03 10:45:00,48.48,48.48,48.4,48.4,11600.0,29.9632,29.9632,29.9138,29.9138,11600.0
2008-04-03 10:50:00,48.4,48.42,48.32,48.34,20000.0,29.9138,29.9262,29.8644,29.8767,20000.0
2008-04-03 10:55:00,48.36,48.38,48.34,48.34,16400.0,29.8891,29.9014,29.8767,29.8767,16400.0
2008-04-03 11:00:00,48.34,48.43,48.32,48.43,8000.0,29.8767,29.9323,29.8644,29.9323,8000.0
2008-04-03 11:05:00,48.42,48.52,48.42,48.47,8000.0,29.9262,29.988,29.9262,29.9571,8000.0
2008-04-03 11:10:00,48.48,48.55,48.46,48.55,16800.0,29.9632,30.0065,29.9509,30.0065,16800.0
2008-04-03 11:15:00,48.54,48.56,48.5,48.52,21800.0,30.0003,30.0127,29.9756,29.988,21800.0
2008-04-03 11:20:00,48.54,48.54,48.45,48.45,10000.0,30.0003,30.0003,29.9447,29.9447,10000.0
2008-04-03 11:25:00,48.45,48.47,48.45,48.47,4600.0,29.9447,29.9571,29.9447,29.9571,4600.0
2008-04-03 11:30:00,48.49,48.56,48.49,48.56,5000.0,29.9694,30.0127,29.9694,30.0127,5000.0
2008-04-03 11:35:00,48.54,48.55,48.49,48.53,42000.0,30.0003,30.0065,29.9694,29.9941,42000.0
2008-04-03 11:40:00,48.54,48.58,48.54,48.58,7600.0,30.0003,30.025,30.0003,30.025,7600.0
2008-04-03 11:45:00,48.58,48.69,48.58,48.69,21200.0,30.025,30.093,30.025,30.093,21200.0
2008-04-03 11:50:00,48.65,48.72,48.65,48.71,8200.0,30.0683,30.1116,30.0683,30.1054,8200.0
2008-04-03 11:55:00,48.74,48.75,48.7,48.72,9400.0,30.1239,30.1301,30.0992,30.1116,9400.0
2008-04-03 12:00:00,48.69,48.74,48.68,48.74,10000.0,30.093,30.1239,30.0868,30.1239,10000.0
2008-04-03 12:05:00,48.76,48.8,48.76,48.79,4800.0,30.1363,30.161,30.1363,30.1548,4800.0
2008-04-03 12:10:00,48.76,48.77,48.7,48.7,29200.0,30.1363,30.1425,30.0992,30.0992,29200.0
2008-04-03 12:15:00,48.74,48.76,48.71,48.74,19600.0,30.1239,30.1363,30.1054,30.1239,19600.0
2008-04-03 12:20:00,48.75,48.76,48.69,48.72,30800.0,30.1301,30.1363,30.093,30.1116,30800.0
2008-04-03 12:25:00,48.72,48.73,48.69,48.71,19800.0,30.1116,30.1178,30.093,30.1054,19800.0
2008-04-03 12:30:00,48.7,48.77,48.69,48.77,17400.0,30.0992,30.1425,30.093,30.1425,17400.0
2008-04-03 12:35:00,48.76,48.83,48.74,48.83,16400.0,30.1363,30.1796,30.1239,30.1796,16400.0
2008-04-03 12:40:00,48.86,48.95,48.86,48.95,59400.0,30.1981,30.2537,30.1981,30.2537,59400.0
2008-04-03 12:45:00,48.96,49.0,48.94,49.0,11000.0,30.2599,30.2846,30.2475,30.2846,11000.0
2008-04-03 12:50:00,48.97,49.0,48.93,48.99,40200.0,30.2661,30.2846,30.2414,30.2784,40200.0
2008-04-03 12:55:00,48.98,49.02,48.98,49.0,81200.0,30.2723,30.297,30.2723,30.2846,81200.0
2008-04-03 13:00:00,49.01,49.02,48.98,49.02,35400.0,30.2908,30.297,30.2723,30.297,35400.0
2008-04-03 13:05:00,49.03,49.07,49.02,49.07,19200.0,30.3032,30.3279,30.297,30.3279,19200.0
2008-04-03 13:10:00,49.04,49.17,49.03,49.16,25200.0,30.3093,30.3897,30.3032,30.3835,25200.0
2008-04-03 13:15:00,49.16,49.23,49.16,49.23,16600.0,30.3835,30.4268,30.3835,30.4268,16600.0
2008-04-03 13:20:00,49.19,49.21,49.17,49.21,33600.0,30.4021,30.4144,30.3897,30.4144,33600.0
2008-04-03 13:25:00,49.22,49.25,49.2,49.22,5400.0,30.4206,30.4391,30.4082,30.4206,5400.0
2008-04-03 13:30:00,49.21,49.21,49.07,49.09,13200.0,30.4144,30.4144,30.3279,30.3403,13200.0
2008-04-03 13:35:00,49.09,49.13,49.08,49.09,8000.0,30.3403,30.365,30.3341,30.3403,8000.0
2008-04-03 13:40:00,49.05,49.05,49.04,49.04,6200.0,30.3155,30.3155,30.3093,30.3093,6200.0
2008-04-03 13:45:00,49.04,49.1,49.02,49.1,6600.0,30.3093,30.3464,30.297,30.3464,6600.0
2008-04-03 13:50:00,49.1,49.13,49.08,49.12,5400.0,30.3464,30.365,30.3341,30.3588,5400.0
2008-04-03 13:55:00,49.13,49.13,49.05,49.05,8800.0,30.365,30.365,30.3155,30.3155,8800.0
2008-04-03 14:00:00,49.02,49.08,49.02,49.08,7400.0,30.297,30.3341,30.297,30.3341,7400.0
2008-04-03 14:05:00,49.11,49.12,49.05,49.05,4400.0,30.3526,30.3588,30.3155,30.3155,4400.0
2008-04-03 14:10:00,49.07,49.1,49.05,49.1,19200.0,30.3279,30.3464,30.3155,30.3464,19200.0
2008-04-03 14:15:00,49.09,49.09,48.99,49.0,32600.0,30.3403,30.3403,30.2784,30.2846,32600.0
2008-04-03 14:20:00,49.01,49.02,48.98,48.98,13200.0,30.2908,30.297,30.2723,30.2723,13200.0
2008-04-03 14:25:00,49.01,49.06,49.01,49.03,22600.0,30.2908,30.3217,30.2908,30.3032,22600.0
2008-04-03 14:30:00,49.05,49.09,49.02,49.02,11600.0,30.3155,30.3403,30.297,30.297,11600.0
2008-04-03 14:35:00,49.02,49.05,48.91,48.92,31000.0,30.297,30.3155,30.229,30.2352,31000.0
2008-04-03 14:40:00,48.94,48.99,48.94,48.99,62200.0,30.2475,30.2784,30.2475,30.2784,62200.0
2008-04-03 14:45:00,48.99,48.99,48.93,48.97,13400.0,30.2784,30.2784,30.2414,30.2661,13400.0
2008-04-03 14:50:00,48.98,49.01,48.97,48.98,21400.0,30.2723,30.2908,30.2661,30.2723,21400.0
2008-04-03 14:55:00,48.98,49.13,48.98,49.12,22000.0,30.2723,30.365,30.2723,30.3588,22000.0
2008-04-03 15:00:00,49.13,49.13,49.07,49.11,16200.0,30.365,30.365,30.3279,30.3526,16200.0
2008-04-03 15:05:00,49.1,49.1,49.05,49.08,9600.0,30.3464,30.3464,30.3155,30.3341,9600.0
2008-04-03 15:10:00,49.06,49.07,49.0,49.05,22800.0,30.3217,30.3279,30.2846,30.3155,22800.0
2008-04-03 15:15:00,49.02,49.02,48.95,48.95,18000.0,30.297,30.297,30.2537,30.2537,18000.0
2008-04-03 15:20:00,48.95,48.95,48.91,48.94,20200.0,30.2537,30.2537,30.229,30.2475,20200.0
2008-04-03 15:25:00,48.94,48.97,48.92,48.93,13000.0,30.2475,30.2661,30.2352,30.2414,13000.0
2008-04-03 15:30:00,48.92,48.92,48.85,48.85,14000.0,30.2352,30.2352,30.1919,30.1919,14000.0
2008-04-03 15:35:00,48.88,48.93,48.88,48.92,18400.0,30.2105,30.2414,30.2105,30.2352,18400.0
2008-04-03 15:40:00,48.91,48.95,48.85,48.85,26400.0,30.229,30.2537,30.1919,30.1919,26400.0
2008-04-03 15:45:00,48.82,48.87,48.76,48.76,18600.0,30.1734,30.2043,30.1363,30.1363,18600.0
2008-04-03 15:50:00,48.76,48.88,48.73,48.88,18800.0,30.1363,30.2105,30.1178,30.2105,18800.0
2008-04-03 15:55:00,48.89,48.94,48.85,48.88,25400.0,30.2166,30.2475,30.1919,30.2105,25400.0
2008-04-04 09:30:00,49.01,49.01,48.77,48.8,44600.0,30.2908,30.2908,30.1425,30.161,44600.0
2008-04-04 09:35:00,48.81,49.0,48.78,48.79,25600.0,30.1672,30.2846,30.1487,30.1548,25600.0
2008-04-04 09:40:00,48.79,48.9,48.74,48.9,45200.0,30.1548,30.2228,30.1239,30.2228,45200.0
2008-04-04 09:45:00,48.88,48.91,48.83,48.84,35600.0,30.2105,30.229,30.1796,30.1857,35600.0
2008-04-04 09:50:00,48.85,48.97,48.8,48.9,25400.0,30.1919,30.2661,30.161,30.2228,25400.0
2008-04-04 09:55:00,48.92,48.98,48.86,48.86,17400.0,30.2352,30.2723,30.1981,30.1981,17400.0
2008-04-04 10:00:00,48.84,48.85,48.75,48.84,31000.0,30.1857,30.1919,30.1301,30.1857,31000.0
2008-04-04 10:05:00,48.88,48.88,48.63,48.67,29800.0,30.2105,30.2105,30.0559,30.0807,29800.0
2008-04-04 10:10:00,48.66,48.7,48.54,48.55,82400.0,30.0745,30.0992,30.0003,30.0065,82400.0
2008-04-04 10:15:00,48.57,48.57,48.45,48.49,17000.0,30.0189,30.0189,29.9447,29.9694,17000.0
2008-04-04 10:20:00,48.48,48.56,48.47,48.56,9000.0,29.9632,30.0127,29.9571,30.0127,9000.0
2008-04-04 10:25:00,48.53,48.66,48.51,48.65,25600.0,29.9941,30.0745,29.9818,30.0683,25600.0
2008-04-04 10:30:00,48.67,48.69,48.58,48.61,11000.0,30.0807,30.093,30.025,30.0436,11000.0
2008-04-04 10:35:00,48.58,48.62,48.53,48.53,6400.0,30.025,30.0498,29.9941,29.9941,6400.0
2008-04-04 10:40:00,48.62,48.7,48.62,48.63,15600.0,30.0498,30.0992,30.0498,30.0559,15600.0
2008-04-04 10:45:00,48.67,48.68,48.57,48.63,145000.0,30.0807,30.0868,30.0189,30.0559,145000.0
2008-04-04 10:50:00,48.63,48.65,48.63,48.65,11400.0,30.0559,30.0683,30.0559,30.0683,11400.0
2008-04-04 10:55:00,48.65,48.68,48.65,48.68,10400.0,30.0683,30.0868,30.0683,30.0868,10400.0
2008-04-04 11:00:00,48.68,48.77,48.66,48.76,18000.0,30.0868,30.1425,30.0745,30.1363,18000.0
2008-04-04 11:05:00,48.76,48.8,48.74,48.8,4800.0,30.1363,30.161,30.1239,30.161,4800.0
2008-04-04 11:10:00,48.8,48.84,48.77,48.84,15200.0,30.161,30.1857,30.1425,30.1857,15200.0
2008-04-04 11:15:00,48.83,48.88,48.79,48.84,25000.0,30.1796,30.2105,30.1548,30.1857,25000.0
2008-04-04 11:20:00,48.84,48.84,48.8,48.82,19200.0,30.1857,30.1857,30.161,30.1734,19200.0
2008-04-04 11:25:00,48.84,48.99,48.84,48.99,28600.0,30.1857,30.2784,30.1857,30.2784,28600.0
2008-04-04 11:30:00,48.98,49.02,48.97,48.97,6000.0,30.2723,30.297,30.2661,30.2661,6000.0
2008-04-04 11:35:00,48.99,49.08,48.98,49.05,21600.0,30.2784,30.3341,30.2723,30.3155,21600.0
2008-04-04 11:40:00,49.05,49.06,49.0,49.01,8600.0,30.3155,30.3217,30.2846,30.2908,8600.0
2008-04-04 11:45:00,49.04,49.04,48.95,48.97,15400.0,30.3093,30.3093,30.2537,30.2661,15400.0
2008-04-04 11:50:00,48.96,49.02,48.96,49.0,10400.0,30.2599,30.297,30.2599,30.2846,10400.0
2008-04-04 11:55:00,48.99,48.99,48.95,48.97,11000.0,30.2784,30.2784,30.2537,30.2661,11000.0
2008-04-04 12:00:00,48.97,48.99,48.93,48.98,8400.0,30.2661,30.2784,30.2414,30.2723,8400.0
2008-04-04 12:05:00,48.97,49.02,48.95,49.02,1600.0,30.2661,30.297,30.2537,30.297,1600.0
2008-04-04 12:10:00,49.09,49.14,49.09,49.1,5800.0,30.3403,30.3712,30.3403,30.3464,5800.0
2008-04-04 12:15:00,49.13,49.17,49.11,49.12,9600.0,30.365,30.3897,30.3526,30.3588,9600.0
2008-04-04 12:20:00,49.15,49.16,49.09,49.13,6800.0,30.3773,30.3835,30.3403,30.365,6800.0
2008-04-04 12:25:00,49.11,49.15,49.06,49.15,7600.0,30.3526,30.3773,30.3217,30.3773,7600.0
2008-04-04 12:30:00,49.13,49.18,49.09,49.16,13600.0,30.365,30.3959,30.3403,30.3835,13600.0
2008-04-04 12:35:00,49.16,49.24,49.16,49.22,31000.0,30.3835,30.433,30.3835,30.4206,31000.0
2008-04-04 12:40:00,49.24,49.24,49.18,49.23,33000.0,30.433,30.433,30.3959,30.4268,33000.0
2008-04-04 12:45:00,49.24,49.24,49.17,49.17,13000.0,30.433,30.433,30.3897,30.3897,13000.0
2008-04-04 12:50:00,49.18,49.21,49.18,49.19,4400.0,30.3959,30.4144,30.3959,30.4021,4400.0
2008-04-04 12:55:00,49.21,49.3,49.2,49.27,4400.0,30.4144,30.47,30.4082,30.4515,4400.0
2008-04-04 13:00:00,49.27,49.3,49.26,49.27,7800.0,30.4515,30.47,30.4453,30.4515,7800.0
2008-04-04 13:05:00,49.27,49.27,49.21,49.24,11000.0,30.4515,30.4515,30.4144,30.433,11000.0
2008-04-04 13:10:00,49.23,49.25,49.21,49.25,14400.0,30.4268,30.4391,30.4144,30.4391,14400.0
2008-04-04 13:15:00,49.29,49.29,49.24,49.25,17800.0,30.4639,30.4639,30.433,30.4391,17800.0
2008-04-04 13:20:00,49.26,49.3,49.26,49.27,9400.0,30.4453,30.47,30.4453,30.4515,9400.0
2008-04-04 13:25:00,49.3,49.38,49.3,49.38,8400.0,30.47,30.5195,30.47,30.5195,8400.0
2008-04-04 13:30:00,49.38,49.38,49.32,49.32,4000.0,30.5195,30.5195,30.4824,30.4824,4000.0
2008-04-04 13:35:00,49.34,49.34,49.32,49.34,7600.0,30.4948,30.4948,30.4824,30.4948,7600.0
2008-04-04 13:40:00,49.35,49.35,49.3,49.34,10000.0,30.5009,30.5009,30.47,30.4948,10000.0
2008-04-04 13:45:00,49.31,49.34,49.3,49.3,3200.0,30.4762,30.4948,30.47,30.47,3200.0
2008-04-04 13:50:00,49.29,49.31,49.2,49.26,32400.0,30.4639,30.4762,30.4082,30.4453,32400.0
2008-04-04 13:55:00,49.26,49.27,49.2,49.21,30600.0,30.4453,30.4515,30.4082,30.4144,30600.0
2008-04-04 14:00:00,49.26,49.3,49.22,49.24,18200.0,30.4453,30.47,30.4206,30.433,18200.0
2008-04-04 14:05:00,49.23,49.23,49.09,49.09,39600.0,30.4268,30.4268,30.3403,30.3403,39600.0
2008-04-04 14:10:00,49.1,49.13,49.07,49.08,43400.0,30.3464,30.365,30.3279,30.3341,43400.0
2008-04-04 14:15:00,49.08,49.1,49.03,49.04,33200.0,30.3341,30.3464,30.3032,30.3093,33200.0
2008-04-04 14:20:00,49.07,49.11,49.04,49.08,11800.0,30.3279,30.3526,30.3093,30.3341,11800.0
2008-04-04 14:25:00,49.08,49.08,48.98,49.02,12600.0,30.3341,30.3341,30.2723,30.297,12600.0
2008-04-04 14:30:00,48.99,49.01,48.95,48.99,6600.0,30.2784,30.2908,30.2537,30.2784,6600.0
2008-04-04 14:35:00,49.05,49.11,49.03,49.11,2800.0,30.3155,30.3526,30.3032,30.3526,2800.0
2008-04-04 14:40:00,49.09,49.18,49.09,49.18,12600.0,30.3403,30.3959,30.3403,30.3959,12600.0
2008-04-04 14:45:00,49.18,49.18,49.16,49.16,15000.0,30.3959,30.3959,30.3835,30.3835,15000.0
2008-04-04 14:50:00,49.19,49.22,49.18,49.2,8200.0,30.4021,30.4206,30.3959,30.4082,8200.0
2008-04-04 14:55:00,49.21,49.21,49.13,49.13,9800.0,30.4144,30.4144,30.365,30.365,9800.0
2008-04-04 15:00:00,49.13,49.19,49.04,49.07,7800.0,30.365,30.4021,30.3093,30.3279,7800.0
2008-04-04 15:05:00,49.09,49.18,49.08,49.1,41400.0,30.3403,30.3959,30.3341,30.3464,41400.0
2008-04-04 15:10:00,49.1,49.13,48.97,48.97,23200.0,30.3464,30.365,30.2661,30.2661,23200.0
2008-04-04 15:15:00,48.99,48.99,48.95,48.97,18600.0,30.2784,30.2784,30.2537,30.2661,18600.0
2008-04-04 15:20:00,48.96,49.01,48.92,48.98,30800.0,30.2599,30.2908,30.2352,30.2723,30800.0
2008-04-04 15:25:00,48.94,48.94,48.88,48.93,36600.0,30.2475,30.2475,30.2105,30.2414,36600.0
2008-04-04 15:30:00,48.92,48.98,48.9,48.95,8600.0,30.2352,30.2723,30.2228,30.2537,8600.0
2008-04-04 15:35:00,48.94,48.96,48.83,48.84,18400.0,30.2475,30.2599,30.1796,30.1857,18400.0
2008-04-04 15:40:00,48.84,48.88,48.75,48.87,32600.0,30.1857,30.2105,30.1301,30.2043,32600.0
2008-04-04 15:45:00,48.85,48.85,48.77,48.82,16800.0,30.1919,30.1919,30.1425,30.1734,16800.0
2008-04-04 15:50:00,48.82,48.88,48.81,48.87,15000.0,30.1734,30.2105,30.1672,30.2043,15000.0
2008-04-04 15:55:00,48.82,48.86,48.81,48.82,25000.0,30.1734,30.1981,30.1672,30.1734,25000.0
2008-04-07 09:30:00,49.99,49.99,49.5,49.71,108600.0,30.8965,30.8965,30.5937,30.7234,108600.0
2008-04-07 09:35:00,49.71,49.74,49.66,49.74,28000.0,30.7234,30.742,30.6925,30.742,28000.0
2008-04-07 09:40:00,49.74,49.79,49.64,49.66,13800.0,30.742,30.7729,30.6802,30.6925,13800.0
2008-04-07 09:45:00,49.62,49.69,49.62,49.65,24800.0,30.6678,30.7111,30.6678,30.6864,24800.0
2008-04-07 09:50:00,49.63,49.71,49.63,49.7,6400.0,30.674,30.7234,30.674,30.7173,6400.0
2008-04-07 09:55:00,49.76,49.84,49.76,49.84,9400.0,30.7543,30.8038,30.7543,30.8038,9400.0
2008-04-07 10:00:00,49.85,49.9,49.82,49.89,49400.0,30.81,30.8409,30.7914,30.8347,49400.0
2008-04-07 10:05:00,49.9,49.9,49.79,49.79,102400.0,30.8409,30.8409,30.7729,30.7729,102400.0
2008-04-07 10:10:00,49.8,49.82,49.75,49.75,47200.0,30.7791,30.7914,30.7482,30.7482,47200.0
2008-04-07 10:15:00,49.77,49.79,49.72,49.75,3800.0,30.7605,30.7729,30.7296,30.7482,3800.0
2008-04-07 10:20:00,49.76,49.81,49.75,49.79,11000.0,30.7543,30.7853,30.7482,30.7729,11000.0
2008-04-07 10:25:00,49.77,49.77,49.65,49.67,27800.0,30.7605,30.7605,30.6864,30.6987,27800.0
2008-04-07 10:30:00,49.66,49.69,49.6,49.63,13200.0,30.6925,30.7111,30.6555,30.674,13200.0
2008-04-07 10:35:00,49.64,49.71,49.6,49.64,23000.0,30.6802,30.7234,30.6555,30.6802,23000.0
2008-04-07 10:40:00,49.65,49.68,49.65,49.66,4600.0,30.6864,30.7049,30.6864,30.6925,4600.0
2008-04-07 10:45:00,49.65,49.72,49.65,49.67,8600.0,30.6864,30.7296,30.6864,30.6987,8600.0
2008-04-07 10:50:00,49.67,49.71,49.65,49.65,6600.0,30.6987,30.7234,30.6864,30.6864,6600.0
2008-04-07 10:55:00,49.68,49.77,49.68,49.74,10600.0,30.7049,30.7605,30.7049,30.742,10600.0
2008-04-07 11:00:00,49.79,49.8,49.77,49.79,3400.0,30.7729,30.7791,30.7605,30.7729,3400.0
2008-04-07 11:05:00,49.81,49.81,49.73,49.73,6800.0,30.7853,30.7853,30.7358,30.7358,6800.0
2008-04-07 11:10:00,49.74,49.76,49.73,49.73,13800.0,30.742,30.7543,30.7358,30.7358,13800.0
2008-04-07 11:15:00,49.74,49.81,49.72,49.81,16400.0,30.742,30.7853,30.7296,30.7853,16400.0
2008-04-07 11:20:00,49.83,49.87,49.81,49.85,8000.0,30.7976,30.8223,30.7853,30.81,8000.0
2008-04-07 11:25:00,49.85,49.86,49.82,49.85,4000.0,30.81,30.8162,30.7914,30.81,4000.0
2008-04-07 11:30:00,49.84,49.92,49.84,49.87,10000.0,30.8038,30.8532,30.8038,30.8223,10000.0
2008-04-07 11:35:00,49.87,49.92,49.87,49.87,17600.0,30.8223,30.8532,30.8223,30.8223,17600.0
2008-04-07 11:40:00,49.9,49.99,49.9,49.98,21600.0,30.8409,30.8965,30.8409,30.8903,21600.0
2008-04-07 11:45:00,49.98,50.0,49.94,49.97,20400.0,30.8903,30.9027,30.8656,30.8841,20400.0
2008-04-07 11:50:00,49.98,49.98,49.92,49.92,6400.0,30.8903,30.8903,30.8532,30.8532,6400.0
2008-04-07 11:55:00,49.93,49.93,49.89,49.9,17200.0,30.8594,30.8594,30.8347,30.8409,17200.0
2008-04-07 12:00:00,49.9,49.9,49.85,49.85,13200.0,30.8409,30.8409,30.81,30.81,13200.0
2008-04-07 12:05:00,49.85,49.87,49.84,49.86,6800.0,30.81,30.8223,30.8038,30.8162,6800.0
2008-04-07 12:10:00,49.86,49.9,49.83,49.9,7200.0,30.8162,30.8409,30.7976,30.8409,7200.0
2008-04-07 12:15:00,49.89,49.9,49.8,49.8,20000.0,30.8347,30.8409,30.7791,30.7791,20000.0
2008-04-07 12:20:00,49.8,49.82,49.8,49.81,6000.0,30.7791,30.7914,30.7791,30.7853,6000.0
2008-04-07 12:25:00,49.81,49.85,49.77,49.85,9800.0,30.7853,30.81,30.7605,30.81,9800.0
2008-04-07 12:30:00,49.87,49.87,49.8,49.8,5000.0,30.8223,30.8223,30.7791,30.7791,5000.0
2008-04-07 12:35:00,49.83,49.92,49.82,49.9,3200.0,30.7976,30.8532,30.7914,30.8409,3200.0
2008-04-07 12:40:00,49.9,50.02,49.9,49.99,14400.0,30.8409,30.915,30.8409,30.8965,14400.0
2008-04-07 12:45:00,49.97,49.97,49.92,49.92,14600.0,30.8841,30.8841,30.8532,30.8532,14600.0
2008-04-07 12:50:00,49.93,49.97,49.91,49.91,7400.0,30.8594,30.8841,30.8471,30.8471,7400.0
2008-04-07 12:55:00,49.91,49.97,49.91,49.96,15600.0,30.8471,30.8841,30.8471,30.878,15600.0
2008-04-07 13:00:00,49.97,49.99,49.91,49.91,5400.0,30.8841,30.8965,30.8471,30.8471,5400.0
2008-04-07 13:05:00,49.89,49.89,49.85,49.85,2400.0,30.8347,30.8347,30.81,30.81,2400.0
2008-04-07 13:10:00,49.85,49.85,49.82,49.84,1400.0,30.81,30.81,30.7914,30.8038,1400.0
2008-04-07 13:15:00,49.83,49.84,49.77,49.77,6400.0,30.7976,30.8038,30.7605,30.7605,6400.0
2008-04-07 13:20:00,49.8,49.81,49.79,49.79,14200.0,30.7791,30.7853,30.7729,30.7729,14200.0
2008-04-07 13:25:00,49.81,49.85,49.81,49.83,16800.0,30.7853,30.81,30.7853,30.7976,16800.0
2008-04-07 13:30:00,49.84,49.85,49.82,49.84,8800.0,30.8038,30.81,30.7914,30.8038,8800.0
2008-04-07 13:35:00,49.85,49.88,49.81,49.83,7400.0,30.81,30.8285,30.7853,30.7976,7400.0
2008-04-07 13:40:00,49.83,49.83,49.75,49.75,7800.0,30.7976,30.7976,30.7482,30.7482,7800.0
2008-04-07 13:45:00,49.74,49.76,49.7,49.75,13400.0,30.742,30.7543,30.7173,30.7482,13400.0
2008-04-07 13:50:00,49.75,49.75,49.65,49.66,14800.0,30.7482,30.7482,30.6864,30.6925,14800.0
2008-04-07 13:55:00,49.65,49.74,49.65,49.74,14600.0,30.6864,30.742,30.6864,30.742,14600.0
2008-04-07 14:00:00,49.72,49.74,49.67,49.67,13000.0,30.7296,30.742,30.6987,30.6987,13000.0
2008-04-07 14:05:00,49.67,49.68,49.63,49.64,10000.0,30.6987,30.7049,30.674,30.6802,10000.0
2008-04-07 14:10:00,49.63,49.63,49.58,49.6,16000.0,30.674,30.674,30.6431,30.6555,16000.0
2008-04-07 14:15:00,49.58,49.61,49.56,49.58,7600.0,30.6431,30.6616,30.6307,30.6431,7600.0
2008-04-07 14:20:00,49.57,49.65,49.54,49.54,56800.0,30.6369,30.6864,30.6184,30.6184,56800.0
2008-04-07 14:25:00,49.54,49.56,49.5,49.5,28800.0,30.6184,30.6307,30.5937,30.5937,28800.0
2008-04-07 14:30:00,49.51,49.51,49.38,49.41,21800.0,30.5998,30.5998,30.5195,30.538,21800.0
2008-04-07 14:35:00,49.38,49.42,49.33,49.38,29200.0,30.5195,30.5442,30.4886,30.5195,29200.0
2008-04-07 14:40:00,49.38,49.43,49.37,49.38,19400.0,30.5195,30.5504,30.5133,30.5195,19400.0
2008-04-07 14:45:00,49.37,49.41,49.35,49.38,25600.0,30.5133,30.538,30.5009,30.5195,25600.0
2008-04-07 14:50:00,49.38,49.46,49.38,49.46,58600.0,30.5195,30.5689,30.5195,30.5689,58600.0
2008-04-07 14:55:00,49.46,49.48,49.37,49.37,27600.0,30.5689,30.5813,30.5133,30.5133,27600.0
2008-04-07 15:00:00,49.38,49.38,49.21,49.26,43000.0,30.5195,30.5195,30.4144,30.4453,43000.0
2008-04-07 15:05:00,49.27,49.29,49.19,49.19,17600.0,30.4515,30.4639,30.4021,30.4021,17600.0
2008-04-07 15:10:00,49.17,49.27,49.16,49.25,17800.0,30.3897,30.4515,30.3835,30.4391,17800.0
2008-04-07 15:15:00,49.27,49.34,49.24,49.32,18000.0,30.4515,30.4948,30.433,30.4824,18000.0
2008-04-07 15:20:00,49.32,49.44,49.3,49.42,31400.0,30.4824,30.5566,30.47,30.5442,31400.0
2008-04-07 15:25:00,49.44,49.45,49.38,49.42,12400.0,30.5566,30.5628,30.5195,30.5442,12400.0
2008-04-07 15:30:00,49.4,49.43,49.22,49.24,41800.0,30.5318,30.5504,30.4206,30.433,41800.0
2008-04-07 15:35:00,49.24,49.35,49.2,49.33,19800.0,30.433,30.5009,30.4082,30.4886,19800.0
2008-04-07 15:40:00,49.32,49.4,49.27,49.35,13600.0,30.4824,30.5318,30.4515,30.5009,13600.0
2008-04-07 15:45:00,49.35,49.38,49.32,49.32,13200.0,30.5009,30.5195,30.4824,30.4824,13200.0
2008-04-07 15:50:00,49.33,49.37,49.28,49.3,13800.0,30.4886,30.5133,30.4577,30.47,13800.0
2008-04-07 15:55:00,49.31,49.38,49.31,49.38,14800.0,30.4762,30.5195,30.4762,30.5195,14800.0
2008-04-08 09:30:00,49.02,49.11,48.77,48.88,77400.0,30.297,30.3526,30.1425,30.2105,77400.0
2008-04-08 09:35:00,48.93,48.96,48.88,48.88,21400.0,30.2414,30.2599,30.2105,30.2105,21400.0
2008-04-08 09:40:00,48.89,48.98,48.88,48.98,7200.0,30.2166,30.2723,30.2105,30.2723,7200.0
2008-04-08 09:45:00,48.96,48.99,48.94,48.94,5000.0,30.2599,30.2784,30.2475,30.2475,5000.0
2008-04-08 09:50:00,48.99,49.08,48.97,49.08,10400.0,30.2784,30.3341,30.2661,30.3341,10400.0
2008-04-08 09:55:00,49.05,49.1,49.05,49.09,3600.0,30.3155,30.3464,30.3155,30.3403,3600.0
2008-04-08 10:00:00,49.06,49.11,49.02,49.02,11800.0,30.3217,30.3526,30.297,30.297,11800.0
2008-04-08 10:05:00,49.04,49.04,48.95,48.98,7400.0,30.3093,30.3093,30.2537,30.2723,7400.0
2008-04-08 10:10:00,48.99,49.12,48.99,49.08,13000.0,30.2784,30.3588,30.2784,30.3341,13000.0
2008-04-08 10:15:00,49.08,49.13,49.06,49.07,5400.0,30.3341,30.365,30.3217,30.3279,5400.0
2008-04-08 10:20:00,49.1,49.2,49.1,49.16,9600.0,30.3464,30.4082,30.3464,30.3835,9600.0
2008-04-08 10:25:00,49.15,49.19,49.1,49.1,6000.0,30.3773,30.4021,30.3464,30.3464,6000.0
2008-04-08 10:30:00,49.1,49.19,49.1,49.19,1400.0,30.3464,30.4021,30.3464,30.4021,1400.0
2008-04-08 10:35:00,49.1,49.24,49.1,49.22,23000.0,30.3464,30.433,30.3464,30.4206,23000.0
2008-04-08 10:40:00,49.25,49.27,49.24,49.26,16400.0,30.4391,30.4515,30.433,30.4453,16400.0
2008-04-08 10:45:00,49.27,49.34,49.27,49.34,14200.0,30.4515,30.4948,30.4515,30.4948,14200.0
2008-04-08 10:50:00,49.34,49.34,49.31,49.33,18400.0,30.4948,30.4948,30.4762,30.4886,18400.0
2008-04-08 10:55:00,49.33,49.33,49.22,49.24,12200.0,30.4886,30.4886,30.4206,30.433,12200.0
2008-04-08 11:00:00,49.24,49.24,49.16,49.2,11400.0,30.433,30.433,30.3835,30.4082,11400.0
2008-04-08 11:05:00,49.2,49.21,49.16,49.21,14400.0,30.4082,30.4144,30.3835,30.4144,14400.0
2008-04-08 11:10:00,49.21,49.23,49.14,49.14,8200.0,30.4144,30.4268,30.3712,30.3712,8200.0
2008-04-08 11:15:00,49.14,49.21,49.14,49.21,34200.0,30.3712,30.4144,30.3712,30.4144,34200.0
2008-04-08 11:20:00,49.21,49.27,49.21,49.27,13200.0,30.4144,30.4515,30.4144,30.4515,13200.0
2008-04-08 11:25:00,49.27,49.3,49.24,49.28,14000.0,30.4515,30.47,30.433,30.4577,14000.0
2008-04-08 11:30:00,49.34,49.39,49.34,49.38,9400.0,30.4948,30.5257,30.4948,30.5195,9400.0
2008-04-08 11:35:00,49.4,49.4,49.29,49.29,1600.0,30.5318,30.5318,30.4639,30.4639,1600.0
2008-04-08 11:40:00,49.27,49.27,49.21,49.24,2800.0,30.4515,30.4515,30.4144,30.433,2800.0
2008-04-08 11:45:00,49.22,49.27,49.21,49.27,6400.0,30.4206,30.4515,30.4144,30.4515,6400.0
2008-04-08 11:50:00,49.22,49.23,49.2,49.23,3400.0,30.4206,30.4268,30.4082,30.4268,3400.0
2008-04-08 11:55:00,49.26,49.27,49.24,49.27,2400.0,30.4453,30.4515,30.433,30.4515,2400.0
2008-04-08 12:00:00,49.26,49.32,49.26,49.3,17000.0,30.4453,30.4824,30.4453,30.47,17000.0
2008-04-08 12:05:00,49.31,49.33,49.27,49.33,7000.0,30.4762,30.4886,30.4515,30.4886,7000.0
2008-04-08 12:10:00,49.31,49.32,49.24,49.26,20000.0,30.4762,30.4824,30.433,30.4453,20000.0
2008-04-08 12:15:00,49.26,49.29,49.25,49.29,9600.0,30.4453,30.4639,30.4391,30.4639,9600.0
2008-04-08 12:20:00,49.3,49.35,49.3,49.34,8800.0,30.47,30.5009,30.47,30.4948,8800.0
2008-04-08 12:25:00,49.34,49.34,49.27,49.27,11800.0,30.4948,30.4948,30.4515,30.4515,11800.0
2008-04-08 12:30:00,49.27,49.3,49.26,49.27,15800.0,30.4515,30.47,30.4453,30.4515,15800.0
2008-04-08 12:35:00,49.29,49.29,49.24,49.29,2600.0,30.4639,30.4639,30.433,30.4639,2600.0
2008-04-08 12:40:00,49.27,49.36,49.27,49.35,25200.0,30.4515,30.5071,30.4515,30.5009,25200.0
2008-04-08 12:45:00,49.34,49.44,49.34,49.35,13800.0,30.4948,30.5566,30.4948,30.5009,13800.0
2008-04-08 12:50:00,49.34,49.35,49.32,49.33,9800.0,30.4948,30.5009,30.4824,30.4886,9800.0
2008-04-08 12:55:00,49.32,49.32,49.27,49.27,4000.0,30.4824,30.4824,30.4515,30.4515,4000.0
2008-04-08 13:00:00,49.26,49.27,49.24,49.24,3600.0,30.4453,30.4515,30.433,30.433,3600.0
2008-04-08 13:05:00,49.25,49.27,49.25,49.27,3000.0,30.4391,30.4515,30.4391,30.4515,3000.0
2008-04-08 13:10:00,49.26,49.27,49.24,49.26,1800.0,30.4453,30.4515,30.433,30.4453,1800.0
2008-04-08 13:15:00,49.24,49.26,49.24,49.24,3200.0,30.433,30.4453,30.433,30.433,3200.0
2008-04-08 13:20:00,49.24,49.24,49.21,49.21,4000.0,30.433,30.433,30.4144,30.4144,4000.0
2008-04-08 13:25:00,49.19,49.21,49.15,49.16,3400.0,30.4021,30.4144,30.3773,30.3835,3400.0
2008-04-08 13:30:00,49.13,49.13,49.11,49.12,3200.0,30.365,30.365,30.3526,30.3588,3200.0
2008-04-08 13:35:00,49.13,49.19,49.12,49.19,12600.0,30.365,30.4021,30.3588,30.4021,12600.0
2008-04-08 13:40:00,49.19,49.2,49.15,49.15,5400.0,30.4021,30.4082,30.3773,30.3773,5400.0
2008-04-08 13:45:00,49.18,49.19,49.15,49.18,3400.0,30.3959,30.4021,30.3773,30.3959,3400.0
2008-04-08 13:50:00,49.17,49.27,49.17,49.27,8200.0,30.3897,30.4515,30.3897,30.4515,8200.0
2008-04-08 13:55:00,49.24,49.26,49.23,49.26,7800.0,30.433,30.4453,30.4268,30.4453,7800.0
2008-04-08 14:00:00,49.23,49.23,49.13,49.2,19200.0,30.4268,30.4268,30.365,30.4082,19200.0
2008-04-08 14:05:00,49.19,49.21,49.09,49.09,10800.0,30.4021,30.4144,30.3403,30.3403,10800.0
2008-04-08 14:10:00,49.09,49.1,49.05,49.07,63200.0,30.3403,30.3464,30.3155,30.3279,63200.0
2008-04-08 14:15:00,49.05,49.05,48.99,48.99,11800.0,30.3155,30.3155,30.2784,30.2784,11800.0
2008-04-08 14:20:00,49.01,49.02,48.94,48.96,6000.0,30.2908,30.297,30.2475,30.2599,6000.0
2008-04-08 14:25:00,48.96,49.02,48.89,49.02,9400.0,30.2599,30.297,30.2166,30.297,9400.0
2008-04-08 14:30:00,49.01,49.02,48.96,48.96,15600.0,30.2908,30.297,30.2599,30.2599,15600.0
2008-04-08 14:35:00,48.96,49.02,48.95,49.02,21400.0,30.2599,30.297,30.2537,30.297,21400.0
2008-04-08 14:40:00,49.03,49.06,49.01,49.01,6000.0,30.3032,30.3217,30.2908,30.2908,6000.0
2008-04-08 14:45:00,49.04,49.09,49.02,49.09,6800.0,30.3093,30.3403,30.297,30.3403,6800.0
2008-04-08 14:50:00,49.08,49.24,49.08,49.24,7800.0,30.3341,30.433,30.3341,30.433,7800.0
2008-04-08 14:55:00,49.24,49.25,49.22,49.25,4000.0,30.433,30.4391,30.4206,30.4391,4000.0
2008-04-08 15:00:00,49.24,49.24,49.15,49.15,12800.0,30.433,30.433,30.3773,30.3773,12800.0
2008-04-08 15:05:00,49.1,49.11,49.06,49.11,19600.0,30.3464,30.3526,30.3217,30.3526,19600.0
2008-04-08 15:10:00,49.11,49.13,49.09,49.13,13400.0,30.3526,30.365,30.3403,30.365,13400.0
2008-04-08 15:15:00,49.12,49.16,49.11,49.16,14600.0,30.3588,30.3835,30.3526,30.3835,14600.0
2008-04-08 15:20:00,49.16,49.18,49.07,49.09,14800.0,30.3835,30.3959,30.3279,30.3403,14800.0
2008-04-08 15:25:00,49.09,49.19,49.09,49.19,17200.0,30.3403,30.4021,30.3403,30.4021,17200.0
2008-04-08 15:30:00,49.2,49.3,49.2,49.27,20400.0,30.4082,30.47,30.4082,30.4515,20400.0
2008-04-08 15:35:00,49.27,49.27,49.23,49.23,18400.0,30.4515,30.4515,30.4268,30.4268,18400.0
2008-04-08 15:40:00,49.2,49.25,49.19,49.24,19800.0,30.4082,30.4391,30.4021,30.433,19800.0
2008-04-08 15:45:00,49.25,49.27,49.16,49.19,13200.0,30.4391,30.4515,30.3835,30.4021,13200.0
2008-04-08 15:50:00,49.19,49.24,49.18,49.21,12000.0,30.4021,30.433,30.3959,30.4144,12000.0
2008-04-08 15:55:00,49.2,49.23,49.19,49.2,20400.0,30.4082,30.4268,30.4021,30.4082,20400.0
2008-04-09 09:30:00,49.22,49.22,49.01,49.13,30200.0,30.4206,30.4206,30.2908,30.365,30200.0
2008-04-09 09:35:00,49.16,49.19,49.12,49.13,22600.0,30.3835,30.4021,30.3588,30.365,22600.0
2008-04-09 09:40:00,49.17,49.17,48.95,48.99,39600.0,30.3897,30.3897,30.2537,30.2784,39600.0
2008-04-09 09:45:00,48.98,48.99,48.92,48.94,74600.0,30.2723,30.2784,30.2352,30.2475,74600.0
2008-04-09 09:50:00,48.96,48.98,48.89,48.94,37600.0,30.2599,30.2723,30.2166,30.2475,37600.0
2008-04-09 09:55:00,48.9,48.91,48.83,48.88,33800.0,30.2228,30.229,30.1796,30.2105,33800.0
2008-04-09 10:00:00,48.93,48.93,48.81,48.81,38000.0,30.2414,30.2414,30.1672,30.1672,38000.0
2008-04-09 10:05:00,48.81,48.82,48.77,48.8,46200.0,30.1672,30.1734,30.1425,30.161,46200.0
2008-04-09 10:10:00,48.8,48.85,48.79,48.82,9600.0,30.161,30.1919,30.1548,30.1734,9600.0
2008-04-09 10:15:00,48.8,48.88,48.8,48.88,14200.0,30.161,30.2105,30.161,30.2105,14200.0
2008-04-09 10:20:00,48.88,48.96,48.88,48.93,10000.0,30.2105,30.2599,30.2105,30.2414,10000.0
2008-04-09 10:25:00,48.95,48.96,48.88,48.93,8200.0,30.2537,30.2599,30.2105,30.2414,8200.0
2008-04-09 10:30:00,48.93,48.93,48.85,48.93,7200.0,30.2414,30.2414,30.1919,30.2414,7200.0
2008-04-09 10:35:00,48.93,48.99,48.91,48.97,5000.0,30.2414,30.2784,30.229,30.2661,5000.0
2008-04-09 10:40:00,48.96,48.96,48.92,48.93,8600.0,30.2599,30.2599,30.2352,30.2414,8600.0
2008-04-09 10:45:00,48.97,49.02,48.97,49.02,1000.0,30.2661,30.297,30.2661,30.297,1000.0
2008-04-09 10:50:00,49.01,49.01,48.92,48.95,10200.0,30.2908,30.2908,30.2352,30.2537,10200.0
2008-04-09 10:55:00,48.98,49.02,48.98,49.02,6400.0,30.2723,30.297,30.2723,30.297,6400.0
2008-04-09 11:00:00,49.04,49.1,49.04,49.06,6400.0,30.3093,30.3464,30.3093,30.3217,6400.0
2008-04-09 11:05:00,49.07,49.07,49.02,49.03,4000.0,30.3279,30.3279,30.297,30.3032,4000.0
2008-04-09 11:10:00,49.01,49.01,48.97,49.01,3800.0,30.2908,30.2908,30.2661,30.2908,3800.0
2008-04-09 11:15:00,48.97,48.99,48.93,48.93,4200.0,30.2661,30.2784,30.2414,30.2414,4200.0
2008-04-09 11:20:00,48.95,48.96,48.85,48.85,9800.0,30.2537,30.2599,30.1919,30.1919,9800.0
2008-04-09 11:25:00,48.83,48.87,48.82,48.83,6200.0,30.1796,30.2043,30.1734,30.1796,6200.0
2008-04-09 11:30:00,48.91,48.92,48.88,48.88,7600.0,30.229,30.2352,30.2105,30.2105,7600.0
2008-04-09 11:35:00,48.88,48.88,48.68,48.7,17000.0,30.2105,30.2105,30.0868,30.0992,17000.0
2008-04-09 11:40:00,48.72,48.74,48.65,48.65,27600.0,30.1116,30.1239,30.0683,30.0683,27600.0
2008-04-09 11:45:00,48.67,48.74,48.67,48.71,14200.0,30.0807,30.1239,30.0807,30.1054,14200.0
2008-04-09 11:50:00,48.71,48.71,48.57,48.57,6800.0,30.1054,30.1054,30.0189,30.0189,6800.0
2008-04-09 11:55:00,48.6,48.6,48.57,48.58,5000.0,30.0374,30.0374,30.0189,30.025,5000.0
2008-04-09 12:00:00,48.57,48.65,48.57,48.63,13200.0,30.0189,30.0683,30.0189,30.0559,13200.0
2008-04-09 12:05:00,48.64,48.64,48.59,48.6,5600.0,30.0621,30.0621,30.0312,30.0374,5600.0
2008-04-09 12:10:00,48.59,48.6,48.57,48.58,9200.0,30.0312,30.0374,30.0189,30.025,9200.0
2008-04-09 12:15:00,48.6,48.6,48.58,48.58,15000.0,30.0374,30.0374,30.025,30.025,15000.0
2008-04-09 12:20:00,48.57,48.58,48.52,48.57,15200.0,30.0189,30.025,29.988,30.0189,15200.0
2008-04-09 12:25:00,48.56,48.6,48.56,48.58,12000.0,30.0127,30.0374,30.0127,30.025,12000.0
2008-04-09 12:30:00,48.6,48.62,48.6,48.62,52000.0,30.0374,30.0498,30.0374,30.0498,52000.0
2008-04-09 12:35:00,48.61,48.63,48.59,48.6,27800.0,30.0436,30.0559,30.0312,30.0374,27800.0
2008-04-09 12:40:00,48.6,48.62,48.58,48.6,23400.0,30.0374,30.0498,30.025,30.0374,23400.0
2008-04-09 12:45:00,48.59,48.6,48.52,48.52,30400.0,30.0312,30.0374,29.988,29.988,30400.0
2008-04-09 12:50:00,48.53,48.58,48.5,48.5,24600.0,29.9941,30.025,29.9756,29.9756,24600.0
2008-04-09 12:55:00,48.52,48.54,48.49,48.49,16000.0,29.988,30.0003,29.9694,29.9694,16000.0
2008-04-09 13:00:00,48.5,48.57,48.5,48.56,12400.0,29.9756,30.0189,29.9756,30.0127,12400.0
2008-04-09 13:05:00,48.58,48.6,48.51,48.59,19400.0,30.025,30.0374,29.9818,30.0312,19400.0
2008-04-09 13:10:00,48.6,48.62,48.59,48.59,11000.0,30.0374,30.0498,30.0312,30.0312,11000.0
2008-04-09 13:15:00,48.58,48.66,48.58,48.66,3200.0,30.025,30.0745,30.025,30.0745,3200.0
2008-04-09 13:20:00,48.63,48.63,48.59,48.59,2000.0,30.0559,30.0559,30.0312,30.0312,2000.0
2008-04-09 13:25:00,48.58,48.6,48.54,48.54,12600.0,30.025,30.0374,30.0003,30.0003,12600.0
2008-04-09 13:30:00,48.54,48.57,48.53,48.56,17200.0,30.0003,30.0189,29.9941,30.0127,17200.0
2008-04-09 13:35:00,48.56,48.63,48.55,48.63,6200.0,30.0127,30.0559,30.0065,30.0559,6200.0
2008-04-09 13:40:00,48.61,48.63,48.59,48.63,11200.0,30.0436,30.0559,30.0312,30.0559,11200.0
2008-04-09 13:45:00,48.65,48.65,48.62,48.63,13200.0,30.0683,30.0683,30.0498,30.0559,13200.0
2008-04-09 13:50:00,48.62,48.66,48.61,48.66,17800.0,30.0498,30.0745,30.0436,30.0745,17800.0
2008-04-09 13:55:00,48.64,48.7,48.64,48.7,6000.0,30.0621,30.0992,30.0621,30.0992,6000.0
2008-04-09 14:00:00,48.72,48.77,48.71,48.75,33400.0,30.1116,30.1425,30.1054,30.1301,33400.0
2008-04-09 14:05:00,48.74,48.77,48.73,48.77,12400.0,30.1239,30.1425,30.1178,30.1425,12400.0
2008-04-09 14:10:00,48.77,48.77,48.6,48.6,21400.0,30.1425,30.1425,30.0374,30.0374,21400.0
2008-04-09 14:15:00,48.58,48.63,48.55,48.57,4400.0,30.025,30.0559,30.0065,30.0189,4400.0
2008-04-09 14:20:00,48.59,48.61,48.57,48.59,9600.0,30.0312,30.0436,30.0189,30.0312,9600.0
2008-04-09 14:25:00,48.56,48.58,48.52,48.55,11800.0,30.0127,30.025,29.988,30.0065,11800.0
2008-04-09 14:30:00,48.54,48.54,48.46,48.48,19400.0,30.0003,30.0003,29.9509,29.9632,19400.0
2008-04-09 14:35:00,48.47,48.54,48.46,48.54,22600.0,29.9571,30.0003,29.9509,30.0003,22600.0
2008-04-09 14:40:00,48.55,48.58,48.53,48.53,2800.0,30.0065,30.025,29.9941,29.9941,2800.0
2008-04-09 14:45:00,48.56,48.57,48.46,48.47,12600.0,30.0127,30.0189,29.9509,29.9571,12600.0
2008-04-09 14:50:00,48.43,48.52,48.41,48.47,10600.0,29.9323,29.988,29.92,29.9571,10600.0
2008-04-09 14:55:00,48.46,48.49,48.44,48.46,10200.0,29.9509,29.9694,29.9385,29.9509,10200.0
2008-04-09 15:00:00,48.44,48.45,48.41,48.42,13000.0,29.9385,29.9447,29.92,29.9262,13000.0
2008-04-09 15:05:00,48.42,48.48,48.4,48.4,21200.0,29.9262,29.9632,29.9138,29.9138,21200.0
2008-04-09 15:10:00,48.43,48.45,48.38,48.45,10200.0,29.9323,29.9447,29.9014,29.9447,10200.0
2008-04-09 15:15:00,48.43,48.48,48.41,48.48,3000.0,29.9323,29.9632,29.92,29.9632,3000.0
2008-04-09 15:20:00,48.49,48.58,48.49,48.53,6000.0,29.9694,30.025,29.9694,29.9941,6000.0
2008-04-09 15:25:00,48.56,48.59,48.51,48.55,18600.0,30.0127,30.0312,29.9818,30.0065,18600.0
2008-04-09 15:30:00,48.54,48.6,48.52,48.6,10200.0,30.0003,30.0374,29.988,30.0374,10200.0
2008-04-09 15:35:00,48.61,48.69,48.61,48.69,21000.0,30.0436,30.093,30.0436,30.093,21000.0
2008-04-09 15:40:00,48.69,48.7,48.67,48.68,6600.0,30.093,30.0992,30.0807,30.0868,6600.0
2008-04-09 15:45:00,48.66,48.67,48.62,48.62,8200.0,30.0745,30.0807,30.0498,30.0498,8200.0
2008-04-09 15:50:00,48.61,48.61,48.54,48.54,8600.0,30.0436,30.0436,30.0003,30.0003,8600.0
2008-04-09 15:55:00,48.55,48.58,48.51,48.58,38200.0,30.0065,30.025,29.9818,30.025,38200.0
2008-04-10 09:30:00,49.04,49.15,48.91,49.1,55400.0,30.3093,30.3773,30.229,30.3464,55400.0
2008-04-10 09:35:00,49.08,49.09,48.91,48.91,118800.0,30.3341,30.3403,30.229,30.229,118800.0
2008-04-10 09:40:00,48.91,48.97,48.83,48.83,29200.0,30.229,30.2661,30.1796,30.1796,29200.0
2008-04-10 09:45:00,48.84,48.84,48.72,48.74,45400.0,30.1857,30.1857,30.1116,30.1239,45400.0
2008-04-10 09:50:00,48.71,48.74,48.69,48.69,32600.0,30.1054,30.1239,30.093,30.093,32600.0
2008-04-10 09:55:00,48.7,48.73,48.63,48.65,13000.0,30.0992,30.1178,30.0559,30.0683,13000.0
2008-04-10 10:00:00,48.64,48.71,48.61,48.7,19200.0,30.0621,30.1054,30.0436,30.0992,19200.0
2008-04-10 10:05:00,48.69,48.76,48.67,48.73,29800.0,30.093,30.1363,30.0807,30.1178,29800.0
2008-04-10 10:10:00,48.73,48.84,48.73,48.83,26000.0,30.1178,30.1857,30.1178,30.1796,26000.0
2008-04-10 10:15:00,48.81,48.83,48.77,48.83,31000.0,30.1672,30.1796,30.1425,30.1796,31000.0
2008-04-10 10:20:00,48.82,48.97,48.79,48.97,23200.0,30.1734,30.2661,30.1548,30.2661,23200.0
2008-04-10 10:25:00,49.0,49.05,49.0,49.04,8400.0,30.2846,30.3155,30.2846,30.3093,8400.0
2008-04-10 10:30:00,49.05,49.07,48.99,49.0,7600.0,30.3155,30.3279,30.2784,30.2846,7600.0
2008-04-10 10:35:00,49.01,49.01,48.98,49.01,7400.0,30.2908,30.2908,30.2723,30.2908,7400.0
2008-04-10 10:40:00,49.02,49.19,49.02,49.19,5000.0,30.297,30.4021,30.297,30.4021,5000.0
2008-04-10 10:45:00,49.17,49.29,49.15,49.29,8400.0,30.3897,30.4639,30.3773,30.4639,8400.0
2008-04-10 10:50:00,49.26,49.29,49.16,49.17,6200.0,30.4453,30.4639,30.3835,30.3897,6200.0
2008-04-10 10:55:00,49.18,49.34,49.18,49.29,5400.0,30.3959,30.4948,30.3959,30.4639,5400.0
2008-04-10 11:00:00,49.29,49.31,49.25,49.26,10000.0,30.4639,30.4762,30.4391,30.4453,10000.0
2008-04-10 11:05:00,49.26,49.3,49.25,49.3,4200.0,30.4453,30.47,30.4391,30.47,4200.0
2008-04-10 11:10:00,49.32,49.39,49.32,49.38,3000.0,30.4824,30.5257,30.4824,30.5195,3000.0
2008-04-10 11:15:00,49.43,49.43,49.41,49.41,9800.0,30.5504,30.5504,30.538,30.538,9800.0
2008-04-10 11:20:00,49.42,49.49,49.42,49.47,5400.0,30.5442,30.5875,30.5442,30.5751,5400.0
2008-04-10 11:25:00,49.49,49.49,49.41,49.43,13400.0,30.5875,30.5875,30.538,30.5504,13400.0
2008-04-10 11:30:00,49.43,49.48,49.41,49.48,19400.0,30.5504,30.5813,30.538,30.5813,19400.0
2008-04-10 11:35:00,49.48,49.52,49.47,49.47,11400.0,30.5813,30.606,30.5751,30.5751,11400.0
2008-04-10 11:40:00,49.48,49.54,49.48,49.54,5400.0,30.5813,30.6184,30.5813,30.6184,5400.0
2008-04-10 11:45:00,49.53,49.58,49.52,49.56,7200.0,30.6122,30.6431,30.606,30.6307,7200.0
2008-04-10 11:50:00,49.55,49.55,49.52,49.54,2000.0,30.6246,30.6246,30.606,30.6184,2000.0
2008-04-10 11:55:00,49.55,49.61,49.54,49.61,5000.0,30.6246,30.6616,30.6184,30.6616,5000.0
2008-04-10 12:00:00,49.59,49.62,49.52,49.53,4800.0,30.6493,30.6678,30.606,30.6122,4800.0
2008-04-10 12:05:00,49.51,49.55,49.48,49.5,8800.0,30.5998,30.6246,30.5813,30.5937,8800.0
2008-04-10 12:10:00,49.49,49.52,49.49,49.52,1200.0,30.5875,30.606,30.5875,30.606,1200.0
2008-04-10 12:15:00,49.49,49.53,49.49,49.53,5000.0,30.5875,30.6122,30.5875,30.6122,5000.0
2008-04-10 12:20:00,49.52,49.56,49.49,49.56,15800.0,30.606,30.6307,30.5875,30.6307,15800.0
2008-04-10 12:25:00,49.56,49.57,49.54,49.54,5800.0,30.6307,30.6369,30.6184,30.6184,5800.0
2008-04-10 12:30:00,49.54,49.57,49.52,49.57,15400.0,30.6184,30.6369,30.606,30.6369,15400.0
2008-04-10 12:35:00,49.55,49.55,49.49,49.54,10800.0,30.6246,30.6246,30.5875,30.6184,10800.0
2008-04-10 12:40:00,49.53,49.6,49.52,49.57,8800.0,30.6122,30.6555,30.606,30.6369,8800.0
2008-04-10 12:45:00,49.6,49.6,49.52,49.52,3800.0,30.6555,30.6555,30.606,30.606,3800.0
2008-04-10 12:50:00,49.49,49.5,49.46,49.46,13000.0,30.5875,30.5937,30.5689,30.5689,13000.0
2008-04-10 12:55:00,49.46,49.46,49.41,49.43,13400.0,30.5689,30.5689,30.538,30.5504,13400.0
2008-04-10 13:00:00,49.42,49.48,49.42,49.44,7600.0,30.5442,30.5813,30.5442,30.5566,7600.0
2008-04-10 13:05:00,49.41,49.46,49.39,49.42,19000.0,30.538,30.5689,30.5257,30.5442,19000.0
2008-04-10 13:10:00,49.42,49.49,49.41,49.44,8200.0,30.5442,30.5875,30.538,30.5566,8200.0
2008-04-10 13:15:00,49.45,49.48,49.45,49.47,2200.0,30.5628,30.5813,30.5628,30.5751,2200.0
2008-04-10 13:20:00,49.49,49.49,49.47,49.49,2200.0,30.5875,30.5875,30.5751,30.5875,2200.0
2008-04-10 13:25:00,49.49,49.52,49.47,49.49,5600.0,30.5875,30.606,30.5751,30.5875,5600.0
2008-04-10 13:30:00,49.5,49.52,49.46,49.52,7200.0,30.5937,30.606,30.5689,30.606,7200.0
2008-04-10 13:35:00,49.52,49.56,49.52,49.56,2200.0,30.606,30.6307,30.606,30.6307,2200.0
2008-04-10 13:40:00,49.55,49.55,49.52,49.52,3600.0,30.6246,30.6246,30.606,30.606,3600.0
2008-04-10 13:45:00,49.51,49.55,49.51,49.55,3400.0,30.5998,30.6246,30.5998,30.6246,3400.0
2008-04-10 13:50:00,49.6,49.63,49.6,49.62,2400.0,30.6555,30.674,30.6555,30.6678,2400.0
2008-04-10 13:55:00,49.63,49.63,49.5,49.5,18000.0,30.674,30.674,30.5937,30.5937,18000.0
2008-04-10 14:00:00,49.52,49.54,49.49,49.51,10000.0,30.606,30.6184,30.5875,30.5998,10000.0
2008-04-10 14:05:00,49.49,49.52,49.46,49.49,8800.0,30.5875,30.606,30.5689,30.5875,8800.0
2008-04-10 14:10:00,49.48,49.51,49.48,49.49,4000.0,30.5813,30.5998,30.5813,30.5875,4000.0
2008-04-10 14:15:00,49.44,49.45,49.4,49.45,6600.0,30.5566,30.5628,30.5318,30.5628,6600.0
2008-04-10 14:20:00,49.44,49.44,49.37,49.4,3200.0,30.5566,30.5566,30.5133,30.5318,3200.0
2008-04-10 14:25:00,49.36,49.37,49.33,49.33,11200.0,30.5071,30.5133,30.4886,30.4886,11200.0
2008-04-10 14:30:00,49.32,49.33,49.29,49.33,7600.0,30.4824,30.4886,30.4639,30.4886,7600.0
2008-04-10 14:35:00,49.38,49.4,49.35,49.39,4800.0,30.5195,30.5318,30.5009,30.5257,4800.0
2008-04-10 14:40:00,49.37,49.4,49.34,49.4,8600.0,30.5133,30.5318,30.4948,30.5318,8600.0
2008-04-10 14:45:00,49.42,49.42,49.37,49.39,6200.0,30.5442,30.5442,30.5133,30.5257,6200.0
2008-04-10 14:50:00,49.38,49.43,49.38,49.38,6600.0,30.5195,30.5504,30.5195,30.5195,6600.0
2008-04-10 14:55:00,49.38,49.51,49.37,49.46,12000.0,30.5195,30.5998,30.5133,30.5689,12000.0
2008-04-10 15:00:00,49.49,49.51,49.45,49.46,9400.0,30.5875,30.5998,30.5628,30.5689,9400.0
2008-04-10 15:05:00,49.47,49.52,49.47,49.51,6800.0,30.5751,30.606,30.5751,30.5998,6800.0
2008-04-10 15:10:00,49.47,49.47,49.39,49.42,20200.0,30.5751,30.5751,30.5257,30.5442,20200.0
2008-04-10 15:15:00,49.4,49.47,49.4,49.47,6800.0,30.5318,30.5751,30.5318,30.5751,6800.0
2008-04-10 15:20:00,49.45,49.46,49.38,49.44,7800.0,30.5628,30.5689,30.5195,30.5566,7800.0
2008-04-10 15:25:00,49.45,49.45,49.37,49.41,14400.0,30.5628,30.5628,30.5133,30.538,14400.0
2008-04-10 15:30:00,49.4,49.4,49.23,49.23,6000.0,30.5318,30.5318,30.4268,30.4268,6000.0
2008-04-10 15:35:00,49.26,49.26,49.2,49.23,12000.0,30.4453,30.4453,30.4082,30.4268,12000.0
2008-04-10 15:40:00,49.26,49.26,49.15,49.18,41000.0,30.4453,30.4453,30.3773,30.3959,41000.0
2008-04-10 15:45:00,49.16,49.22,49.16,49.21,14400.0,30.3835,30.4206,30.3835,30.4144,14400.0
2008-04-10 15:50:00,49.21,49.38,49.21,49.36,29000.0,30.4144,30.5195,30.4144,30.5071,29000.0
2008-04-10 15:55:00,49.4,49.43,49.35,49.42,12200.0,30.5318,30.5504,30.5009,30.5442,12200.0
2008-04-11 09:30:00,48.86,49.07,48.76,48.88,46600.0,30.1981,30.3279,30.1363,30.2105,46600.0
2008-04-11 09:35:00,48.9,48.98,48.83,48.83,19200.0,30.2228,30.2723,30.1796,30.1796,19200.0
2008-04-11 09:40:00,48.81,48.88,48.81,48.82,11000.0,30.1672,30.2105,30.1672,30.1734,11000.0
2008-04-11 09:45:00,48.79,48.96,48.79,48.96,16000.0,30.1548,30.2599,30.1548,30.2599,16000.0
2008-04-11 09:50:00,48.93,49.02,48.92,49.02,2600.0,30.2414,30.297,30.2352,30.297,2600.0
2008-04-11 09:55:00,48.99,49.03,48.9,48.92,27000.0,30.2784,30.3032,30.2228,30.2352,27000.0
2008-04-11 10:00:00,48.92,48.95,48.8,48.85,14400.0,30.2352,30.2537,30.161,30.1919,14400.0
2008-04-11 10:05:00,48.83,48.85,48.71,48.71,10800.0,30.1796,30.1919,30.1054,30.1054,10800.0
2008-04-11 10:10:00,48.71,48.81,48.69,48.8,8600.0,30.1054,30.1672,30.093,30.161,8600.0
2008-04-11 10:15:00,48.79,48.94,48.79,48.92,15200.0,30.1548,30.2475,30.1548,30.2352,15200.0
2008-04-11 10:20:00,48.9,48.94,48.88,48.91,6400.0,30.2228,30.2475,30.2105,30.229,6400.0
2008-04-11 10:25:00,48.9,48.92,48.84,48.91,10400.0,30.2228,30.2352,30.1857,30.229,10400.0
2008-04-11 10:30:00,48.94,49.0,48.93,48.96,8200.0,30.2475,30.2846,30.2414,30.2599,8200.0
2008-04-11 10:35:00,49.0,49.06,48.98,48.99,32200.0,30.2846,30.3217,30.2723,30.2784,32200.0
2008-04-11 10:40:00,48.99,49.09,48.98,49.07,28000.0,30.2784,30.3403,30.2723,30.3279,28000.0
2008-04-11 10:45:00,49.06,49.17,49.06,49.17,6400.0,30.3217,30.3897,30.3217,30.3897,6400.0
2008-04-11 10:50:00,49.17,49.17,49.09,49.1,16400.0,30.3897,30.3897,30.3403,30.3464,16400.0
2008-04-11 10:55:00,49.08,49.1,49.05,49.1,16600.0,30.3341,30.3464,30.3155,30.3464,16600.0
2008-04-11 11:00:00,49.08,49.08,49.02,49.02,12800.0,30.3341,30.3341,30.297,30.297,12800.0
2008-04-11 11:05:00,49.0,49.08,48.99,49.07,12000.0,30.2846,30.3341,30.2784,30.3279,12000.0
2008-04-11 11:10:00,49.06,49.07,49.02,49.02,2200.0,30.3217,30.3279,30.297,30.297,2200.0
2008-04-11 11:15:00,49.02,49.05,48.97,49.01,10000.0,30.297,30.3155,30.2661,30.2908,10000.0
2008-04-11 11:20:00,49.0,49.03,48.97,49.02,16600.0,30.2846,30.3032,30.2661,30.297,16600.0
2008-04-11 11:25:00,49.01,49.02,48.97,48.97,12800.0,30.2908,30.297,30.2661,30.2661,12800.0
2008-04-11 11:30:00,48.98,49.04,48.97,49.04,5400.0,30.2723,30.3093,30.2661,30.3093,5400.0
2008-04-11 11:35:00,49.03,49.08,49.03,49.07,4000.0,30.3032,30.3341,30.3032,30.3279,4000.0
2008-04-11 11:40:00,49.09,49.16,49.09,49.14,11800.0,30.3403,30.3835,30.3403,30.3712,11800.0
2008-04-11 11:45:00,49.15,49.15,49.13,49.15,1800.0,30.3773,30.3773,30.365,30.3773,1800.0
2008-04-11 11:50:00,49.13,49.15,49.08,49.11,6000.0,30.365,30.3773,30.3341,30.3526,6000.0
2008-04-11 11:55:00,49.1,49.16,49.08,49.15,12200.0,30.3464,30.3835,30.3341,30.3773,12200.0
2008-04-11 12:00:00,49.15,49.15,49.1,49.12,7800.0,30.3773,30.3773,30.3464,30.3588,7800.0
2008-04-11 12:05:00,49.11,49.13,49.04,49.07,55200.0,30.3526,30.365,30.3093,30.3279,55200.0
2008-04-11 12:10:00,49.05,49.07,49.03,49.03,5400.0,30.3155,30.3279,30.3032,30.3032,5400.0
2008-04-11 12:15:00,49.06,49.09,49.05,49.09,13000.0,30.3217,30.3403,30.3155,30.3403,13000.0
2008-04-11 12:20:00,49.09,49.1,48.93,48.93,49200.0,30.3403,30.3464,30.2414,30.2414,49200.0
2008-04-11 12:25:00,48.93,48.94,48.89,48.92,21800.0,30.2414,30.2475,30.2166,30.2352,21800.0
2008-04-11 12:30:00,48.92,48.94,48.92,48.94,9200.0,30.2352,30.2475,30.2352,30.2475,9200.0
2008-04-11 12:35:00,48.95,48.97,48.94,48.95,5000.0,30.2537,30.2661,30.2475,30.2537,5000.0
2008-04-11 12:40:00,48.97,48.99,48.94,48.94,1800.0,30.2661,30.2784,30.2475,30.2475,1800.0
2008-04-11 12:45:00,48.97,48.97,48.97,48.97,200.0,30.2661,30.2661,30.2661,30.2661,200.0
2008-04-11 12:50:00,48.99,49.02,48.98,49.02,2400.0,30.2784,30.297,30.2723,30.297,2400.0
2008-04-11 12:55:00,49.02,49.02,49.01,49.02,5200.0,30.297,30.297,30.2908,30.297,5200.0
2008-04-11 13:00:00,49.02,49.02,48.96,48.99,7000.0,30.297,30.297,30.2599,30.2784,7000.0
2008-04-11 13:05:00,49.02,49.02,48.97,48.99,11800.0,30.297,30.297,30.2661,30.2784,11800.0
2008-04-11 13:10:00,48.99,48.99,48.97,48.99,8200.0,30.2784,30.2784,30.2661,30.2784,8200.0
2008-04-11 13:15:00,48.97,49.02,48.97,49.02,4200.0,30.2661,30.297,30.2661,30.297,4200.0
2008-04-11 13:20:00,49.0,49.0,48.9,48.91,23600.0,30.2846,30.2846,30.2228,30.229,23600.0
2008-04-11 13:25:00,48.94,48.94,48.83,48.84,22800.0,30.2475,30.2475,30.1796,30.1857,22800.0
2008-04-11 13:30:00,48.83,48.86,48.83,48.85,13400.0,30.1796,30.1981,30.1796,30.1919,13400.0
2008-04-11 13:35:00,48.85,48.85,48.77,48.8,7400.0,30.1919,30.1919,30.1425,30.161,7400.0
2008-04-11 13:40:00,48.8,48.81,48.77,48.77,17800.0,30.161,30.1672,30.1425,30.1425,17800.0
2008-04-11 13:45:00,48.77,48.83,48.77,48.8,17400.0,30.1425,30.1796,30.1425,30.161,17400.0
2008-04-11 13:50:00,48.82,48.82,48.77,48.8,55600.0,30.1734,30.1734,30.1425,30.161,55600.0
2008-04-11 13:55:00,48.79,48.79,48.77,48.79,24600.0,30.1548,30.1548,30.1425,30.1548,24600.0
2008-04-11 14:00:00,48.77,48.79,48.74,48.74,14800.0,30.1425,30.1548,30.1239,30.1239,14800.0
2008-04-11 14:05:00,48.76,48.77,48.73,48.76,12400.0,30.1363,30.1425,30.1178,30.1363,12400.0
2008-04-11 14:10:00,48.76,48.76,48.69,48.69,24800.0,30.1363,30.1363,30.093,30.093,24800.0
2008-04-11 14:15:00,48.69,48.7,48.62,48.64,42200.0,30.093,30.0992,30.0498,30.0621,42200.0
2008-04-11 14:20:00,48.65,48.67,48.62,48.67,14200.0,30.0683,30.0807,30.0498,30.0807,14200.0
2008-04-11 14:25:00,48.65,48.74,48.65,48.72,10800.0,30.0683,30.1239,30.0683,30.1116,10800.0
2008-04-11 14:30:00,48.73,48.77,48.71,48.71,49200.0,30.1178,30.1425,30.1054,30.1054,49200.0
2008-04-11 14:35:00,48.71,48.74,48.7,48.7,5400.0,30.1054,30.1239,30.0992,30.0992,5400.0
2008-04-11 14:40:00,48.7,48.71,48.66,48.66,10200.0,30.0992,30.1054,30.0745,30.0745,10200.0
2008-04-11 14:45:00,48.68,48.72,48.66,48.71,7400.0,30.0868,30.1116,30.0745,30.1054,7400.0
2008-04-11 14:50:00,48.71,48.8,48.71,48.77,15600.0,30.1054,30.161,30.1054,30.1425,15600.0
2008-04-11 14:55:00,48.8,48.8,48.68,48.69,13600.0,30.161,30.161,30.0868,30.093,13600.0
2008-04-11 15:00:00,48.7,48.7,48.63,48.68,9800.0,30.0992,30.0992,30.0559,30.0868,9800.0
2008-04-11 15:05:00,48.68,48.72,48.6,48.63,19400.0,30.0868,30.1116,30.0374,30.0559,19400.0
2008-04-11 15:10:00,48.62,48.64,48.57,48.58,12000.0,30.0498,30.0621,30.0189,30.025,12000.0
2008-04-11 15:15:00,48.58,48.66,48.58,48.66,7400.0,30.025,30.0745,30.025,30.0745,7400.0
2008-04-11 15:20:00,48.65,48.65,48.62,48.64,8600.0,30.0683,30.0683,30.0498,30.0621,8600.0
2008-04-11 15:25:00,48.63,48.74,48.6,48.72,45000.0,30.0559,30.1239,30.0374,30.1116,45000.0
2008-04-11 15:30:00,48.71,48.72,48.62,48.63,29000.0,30.1054,30.1116,30.0498,30.0559,29000.0
2008-04-11 15:35:00,48.63,48.63,48.56,48.59,12600.0,30.0559,30.0559,30.0127,30.0312,12600.0
2008-04-11 15:40:00,48.56,48.58,48.51,48.52,34800.0,30.0127,30.025,29.9818,29.988,34800.0
2008-04-11 15:45:00,48.52,48.54,48.5,48.53,16600.0,29.988,30.0003,29.9756,29.9941,16600.0
2008-04-11 15:50:00,48.55,48.68,48.54,48.66,37200.0,30.0065,30.0868,30.0003,30.0745,37200.0
2008-04-11 15:55:00,48.65,48.71,48.62,48.64,144000.0,30.0683,30.1054,30.0498,30.0621,144000.0
2008-04-14 09:30:00,48.6,48.64,48.45,48.52,42600.0,30.0374,30.0621,29.9447,29.988,42600.0
2008-04-14 09:35:00,48.52,48.54,48.44,48.51,52600.0,29.988,30.0003,29.9385,29.9818,52600.0
2008-04-14 09:40:00,48.52,48.52,48.39,48.41,15600.0,29.988,29.988,29.9076,29.92,15600.0
2008-04-14 09:45:00,48.44,48.49,48.42,48.44,13600.0,29.9385,29.9694,29.9262,29.9385,13600.0
2008-04-14 09:50:00,48.44,48.52,48.41,48.49,13000.0,29.9385,29.988,29.92,29.9694,13000.0
2008-04-14 09:55:00,48.49,48.51,48.46,48.51,6200.0,29.9694,29.9818,29.9509,29.9818,6200.0
2008-04-14 10:00:00,48.52,48.58,48.51,48.57,6000.0,29.988,30.025,29.9818,30.0189,6000.0
2008-04-14 10:05:00,48.57,48.57,48.42,48.44,26800.0,30.0189,30.0189,29.9262,29.9385,26800.0
2008-04-14 10:10:00,48.44,48.45,48.41,48.42,4000.0,29.9385,29.9447,29.92,29.9262,4000.0
2008-04-14 10:15:00,48.37,48.45,48.37,48.43,11400.0,29.8953,29.9447,29.8953,29.9323,11400.0
2008-04-14 10:20:00,48.39,48.39,48.3,48.31,6000.0,29.9076,29.9076,29.852,29.8582,6000.0
2008-04-14 10:25:00,48.33,48.4,48.32,48.37,12600.0,29.8705,29.9138,29.8644,29.8953,12600.0
2008-04-14 10:30:00,48.35,48.48,48.35,48.46,7200.0,29.8829,29.9632,29.8829,29.9509,7200.0
2008-04-14 10:35:00,48.44,48.47,48.44,48.47,1600.0,29.9385,29.9571,29.9385,29.9571,1600.0
2008-04-14 10:40:00,48.47,48.58,48.47,48.54,11800.0,29.9571,30.025,29.9571,30.0003,11800.0
2008-04-14 10:45:00,48.54,48.54,48.45,48.48,2600.0,30.0003,30.0003,29.9447,29.9632,2600.0
2008-04-14 10:50:00,48.46,48.47,48.45,48.47,2200.0,29.9509,29.9571,29.9447,29.9571,2200.0
2008-04-14 10:55:00,48.44,48.52,48.44,48.49,6400.0,29.9385,29.988,29.9385,29.9694,6400.0
2008-04-14 11:00:00,48.54,48.54,48.49,48.49,2600.0,30.0003,30.0003,29.9694,29.9694,2600.0
2008-04-14 11:05:00,48.53,48.54,48.47,48.47,6800.0,29.9941,30.0003,29.9571,29.9571,6800.0
2008-04-14 11:10:00,48.47,48.47,48.4,48.4,4600.0,29.9571,29.9571,29.9138,29.9138,4600.0
2008-04-14 11:15:00,48.42,48.44,48.35,48.35,6600.0,29.9262,29.9385,29.8829,29.8829,6600.0
2008-04-14 11:20:00,48.35,48.38,48.34,48.36,5800.0,29.8829,29.9014,29.8767,29.8891,5800.0
2008-04-14 11:25:00,48.34,48.35,48.25,48.27,11400.0,29.8767,29.8829,29.8211,29.8334,11400.0
2008-04-14 11:30:00,48.27,48.27,48.2,48.22,14000.0,29.8334,29.8334,29.7902,29.8025,14000.0
2008-04-14 11:35:00,48.2,48.26,48.2,48.26,10400.0,29.7902,29.8273,29.7902,29.8273,10400.0
2008-04-14 11:40:00,48.28,48.35,48.26,48.35,11400.0,29.8396,29.8829,29.8273,29.8829,11400.0
2008-04-14 11:45:00,48.33,48.48,48.33,48.48,19800.0,29.8705,29.9632,29.8705,29.9632,19800.0
2008-04-14 11:50:00,48.49,48.51,48.4,48.41,8200.0,29.9694,29.9818,29.9138,29.92,8200.0
2008-04-14 11:55:00,48.43,48.56,48.43,48.56,4800.0,29.9323,30.0127,29.9323,30.0127,4800.0
2008-04-14 12:00:00,48.57,48.58,48.55,48.55,3600.0,30.0189,30.025,30.0065,30.0065,3600.0
2008-04-14 12:05:00,48.54,48.56,48.5,48.55,5600.0,30.0003,30.0127,29.9756,30.0065,5600.0
2008-04-14 12:10:00,48.53,48.55,48.52,48.54,5000.0,29.9941,30.0065,29.988,30.0003,5000.0
2008-04-14 12:15:00,48.53,48.56,48.5,48.56,5600.0,29.9941,30.0127,29.9756,30.0127,5600.0
2008-04-14 12:20:00,48.57,48.6,48.57,48.59,7400.0,30.0189,30.0374,30.0189,30.0312,7400.0
2008-04-14 12:25:00,48.63,48.77,48.61,48.77,5600.0,30.0559,30.1425,30.0436,30.1425,5600.0
2008-04-14 12:30:00,48.8,48.8,48.74,48.79,9400.0,30.161,30.161,30.1239,30.1548,9400.0
2008-04-14 12:35:00,48.81,48.83,48.61,48.65,17000.0,30.1672,30.1796,30.0436,30.0683,17000.0
2008-04-14 12:40:00,48.65,48.71,48.63,48.71,7200.0,30.0683,30.1054,30.0559,30.1054,7200.0
2008-04-14 12:45:00,48.72,48.76,48.72,48.75,2800.0,30.1116,30.1363,30.1116,30.1301,2800.0
2008-04-14 12:50:00,48.83,48.88,48.83,48.87,2600.0,30.1796,30.2105,30.1796,30.2043,2600.0
2008-04-14 12:55:00,48.91,48.92,48.9,48.9,1600.0,30.229,30.2352,30.2228,30.2228,1600.0
2008-04-14 13:00:00,48.88,48.9,48.81,48.81,4000.0,30.2105,30.2228,30.1672,30.1672,4000.0
2008-04-14 13:05:00,48.77,48.79,48.74,48.77,10000.0,30.1425,30.1548,30.1239,30.1425,10000.0
2008-04-14 13:10:00,48.79,48.88,48.79,48.85,17800.0,30.1548,30.2105,30.1548,30.1919,17800.0
2008-04-14 13:15:00,48.83,48.84,48.74,48.74,4800.0,30.1796,30.1857,30.1239,30.1239,4800.0
2008-04-14 13:20:00,48.76,48.8,48.74,48.8,5400.0,30.1363,30.161,30.1239,30.161,5400.0
2008-04-14 13:25:00,48.8,48.8,48.7,48.77,11600.0,30.161,30.161,30.0992,30.1425,11600.0
2008-04-14 13:30:00,48.76,48.76,48.73,48.73,2000.0,30.1363,30.1363,30.1178,30.1178,2000.0
2008-04-14 13:35:00,48.72,48.74,48.7,48.7,7800.0,30.1116,30.1239,30.0992,30.0992,7800.0
2008-04-14 13:40:00,48.7,48.72,48.65,48.66,16800.0,30.0992,30.1116,30.0683,30.0745,16800.0
2008-04-14 13:45:00,48.63,48.67,48.6,48.6,9400.0,30.0559,30.0807,30.0374,30.0374,9400.0
2008-04-14 13:50:00,48.6,48.63,48.59,48.59,10200.0,30.0374,30.0559,30.0312,30.0312,10200.0
2008-04-14 13:55:00,48.59,48.59,48.55,48.57,7800.0,30.0312,30.0312,30.0065,30.0189,7800.0
2008-04-14 14:00:00,48.58,48.6,48.56,48.58,4200.0,30.025,30.0374,30.0127,30.025,4200.0
2008-04-14 14:05:00,48.56,48.58,48.52,48.52,33000.0,30.0127,30.025,29.988,29.988,33000.0
2008-04-14 14:10:00,48.51,48.61,48.51,48.59,17400.0,29.9818,30.0436,29.9818,30.0312,17400.0
2008-04-14 14:15:00,48.56,48.6,48.54,48.58,21000.0,30.0127,30.0374,30.0003,30.025,21000.0
2008-04-14 14:20:00,48.59,48.62,48.59,48.62,3600.0,30.0312,30.0498,30.0312,30.0498,3600.0
2008-04-14 14:25:00,48.6,48.6,48.55,48.55,7000.0,30.0374,30.0374,30.0065,30.0065,7000.0
2008-04-14 14:30:00,48.56,48.6,48.53,48.6,8600.0,30.0127,30.0374,29.9941,30.0374,8600.0
2008-04-14 14:35:00,48.59,48.63,48.59,48.61,3400.0,30.0312,30.0559,30.0312,30.0436,3400.0
2008-04-14 14:40:00,48.61,48.62,48.59,48.62,7400.0,30.0436,30.0498,30.0312,30.0498,7400.0
2008-04-14 14:45:00,48.62,48.62,48.54,48.54,7200.0,30.0498,30.0498,30.0003,30.0003,7200.0
2008-04-14 14:50:00,48.54,48.55,48.45,48.47,9600.0,30.0003,30.0065,29.9447,29.9571,9600.0
2008-04-14 14:55:00,48.45,48.45,48.43,48.44,9200.0,29.9447,29.9447,29.9323,29.9385,9200.0
2008-04-14 15:00:00,48.45,48.51,48.45,48.5,15400.0,29.9447,29.9818,29.9447,29.9756,15400.0
2008-04-14 15:05:00,48.49,48.49,48.42,48.44,7000.0,29.9694,29.9694,29.9262,29.9385,7000.0
2008-04-14 15:10:00,48.44,48.44,48.4,48.42,8800.0,29.9385,29.9385,29.9138,29.9262,8800.0
2008-04-14 15:15:00,48.42,48.47,48.42,48.46,13800.0,29.9262,29.9571,29.9262,29.9509,13800.0
2008-04-14 15:20:00,48.46,48.52,48.46,48.49,10200.0,29.9509,29.988,29.9509,29.9694,10200.0
2008-04-14 15:25:00,48.49,48.51,48.44,48.46,12800.0,29.9694,29.9818,29.9385,29.9509,12800.0
2008-04-14 15:30:00,48.43,48.46,48.37,48.46,13600.0,29.9323,29.9509,29.8953,29.9509,13600.0
2008-04-14 15:35:00,48.45,48.47,48.42,48.43,17200.0,29.9447,29.9571,29.9262,29.9323,17200.0
2008-04-14 15:40:00,48.45,48.56,48.45,48.54,13200.0,29.9447,30.0127,29.9447,30.0003,13200.0
2008-04-14 15:45:00,48.55,48.62,48.55,48.62,12200.0,30.0065,30.0498,30.0065,30.0498,12200.0
2008-04-14 15:50:00,48.6,48.62,48.56,48.56,10800.0,30.0374,30.0498,30.0127,30.0127,10800.0
2008-04-14 15:55:00,48.59,48.59,48.52,48.57,12400.0,30.0312,30.0312,29.988,30.0189,12400.0
2008-04-15 09:30:00,49.0,49.2,49.0,49.06,46200.0,30.2846,30.4082,30.2846,30.3217,46200.0
2008-04-15 09:35:00,49.1,49.12,49.04,49.04,11400.0,30.3464,30.3588,30.3093,30.3093,11400.0
2008-04-15 09:40:00,49.05,49.08,49.03,49.08,14800.0,30.3155,30.3341,30.3032,30.3341,14800.0
2008-04-15 09:45:00,49.04,49.07,49.01,49.05,7600.0,30.3093,30.3279,30.2908,30.3155,7600.0
2008-04-15 09:50:00,49.04,49.04,48.96,48.96,14800.0,30.3093,30.3093,30.2599,30.2599,14800.0
2008-04-15 09:55:00,48.95,49.01,48.95,48.98,7000.0,30.2537,30.2908,30.2537,30.2723,7000.0
2008-04-15 10:00:00,48.98,49.02,48.97,49.02,7000.0,30.2723,30.297,30.2661,30.297,7000.0
2008-04-15 10:05:00,49.04,49.04,48.92,48.93,8800.0,30.3093,30.3093,30.2352,30.2414,8800.0
2008-04-15 10:10:00,48.94,48.94,48.88,48.88,9600.0,30.2475,30.2475,30.2105,30.2105,9600.0
2008-04-15 10:15:00,48.87,48.9,48.85,48.89,14000.0,30.2043,30.2228,30.1919,30.2166,14000.0
2008-04-15 10:20:00,48.96,48.97,48.95,48.97,2800.0,30.2599,30.2661,30.2537,30.2661,2800.0
2008-04-15 10:25:00,48.96,48.96,48.86,48.9,7200.0,30.2599,30.2599,30.1981,30.2228,7200.0
2008-04-15 10:30:00,48.89,48.93,48.88,48.91,5000.0,30.2166,30.2414,30.2105,30.229,5000.0
2008-04-15 10:35:00,48.94,48.94,48.92,48.92,1800.0,30.2475,30.2475,30.2352,30.2352,1800.0
2008-04-15 10:40:00,48.97,48.97,48.89,48.93,5000.0,30.2661,30.2661,30.2166,30.2414,5000.0
2008-04-15 10:45:00,48.91,49.04,48.9,48.99,5000.0,30.229,30.3093,30.2228,30.2784,5000.0
2008-04-15 10:50:00,48.98,48.98,48.96,48.97,1200.0,30.2723,30.2723,30.2599,30.2661,1200.0
2008-04-15 10:55:00,48.96,49.01,48.96,49.01,9400.0,30.2599,30.2908,30.2599,30.2908,9400.0
2008-04-15 11:00:00,49.06,49.09,49.04,49.05,18200.0,30.3217,30.3403,30.3093,30.3155,18200.0
2008-04-15 11:05:00,49.09,49.09,48.94,48.94,13200.0,30.3403,30.3403,30.2475,30.2475,13200.0
2008-04-15 11:10:00,48.96,48.96,48.83,48.83,7000.0,30.2599,30.2599,30.1796,30.1796,7000.0
2008-04-15 11:15:00,48.85,48.86,48.8,48.83,1800.0,30.1919,30.1981,30.161,30.1796,1800.0
2008-04-15 11:20:00,48.8,48.83,48.79,48.81,1400.0,30.161,30.1796,30.1548,30.1672,1400.0
2008-04-15 11:25:00,48.88,48.88,48.79,48.81,7000.0,30.2105,30.2105,30.1548,30.1672,7000.0
2008-04-15 11:30:00,48.83,48.83,48.81,48.81,3800.0,30.1796,30.1796,30.1672,30.1672,3800.0
2008-04-15 11:35:00,48.79,48.85,48.79,48.84,3800.0,30.1548,30.1919,30.1548,30.1857,3800.0
2008-04-15 11:40:00,48.84,48.88,48.82,48.88,7200.0,30.1857,30.2105,30.1734,30.2105,7200.0
2008-04-15 11:45:00,48.88,48.93,48.87,48.93,6000.0,30.2105,30.2414,30.2043,30.2414,6000.0
2008-04-15 11:50:00,48.93,48.95,48.9,48.9,5200.0,30.2414,30.2537,30.2228,30.2228,5200.0
2008-04-15 11:55:00,48.93,48.94,48.9,48.91,29600.0,30.2414,30.2475,30.2228,30.229,29600.0
2008-04-15 12:00:00,48.92,48.92,48.92,48.92,2600.0,30.2352,30.2352,30.2352,30.2352,2600.0
2008-04-15 12:05:00,48.91,48.91,48.88,48.88,4000.0,30.229,30.229,30.2105,30.2105,4000.0
2008-04-15 12:10:00,48.91,48.91,48.87,48.87,1800.0,30.229,30.229,30.2043,30.2043,1800.0
2008-04-15 12:15:00,48.95,48.95,48.93,48.95,4400.0,30.2537,30.2537,30.2414,30.2537,4400.0
2008-04-15 12:20:00,48.95,48.95,48.93,48.93,2000.0,30.2537,30.2537,30.2414,30.2414,2000.0
2008-04-15 12:25:00,48.96,48.98,48.96,48.98,2600.0,30.2599,30.2723,30.2599,30.2723,2600.0
2008-04-15 12:30:00,48.98,49.02,48.98,48.98,14800.0,30.2723,30.297,30.2723,30.2723,14800.0
2008-04-15 12:35:00,48.98,49.04,48.98,49.04,11600.0,30.2723,30.3093,30.2723,30.3093,11600.0
2008-04-15 12:40:00,49.04,49.04,48.95,48.95,7000.0,30.3093,30.3093,30.2537,30.2537,7000.0
2008-04-15 12:45:00,48.99,48.99,48.96,48.96,1200.0,30.2784,30.2784,30.2599,30.2599,1200.0
2008-04-15 12:50:00,48.95,48.98,48.95,48.96,2800.0,30.2537,30.2723,30.2537,30.2599,2800.0
2008-04-15 12:55:00,48.97,48.99,48.96,48.99,4400.0,30.2661,30.2784,30.2599,30.2784,4400.0
2008-04-15 13:00:00,48.99,49.01,48.96,48.99,7400.0,30.2784,30.2908,30.2599,30.2784,7400.0
2008-04-15 13:05:00,48.99,49.03,48.97,48.97,2000.0,30.2784,30.3032,30.2661,30.2661,2000.0
2008-04-15 13:10:00,48.98,49.06,48.96,49.06,12600.0,30.2723,30.3217,30.2599,30.3217,12600.0
2008-04-15 13:15:00,49.06,49.06,49.06,49.06,200.0,30.3217,30.3217,30.3217,30.3217,200.0
2008-04-15 13:20:00,49.08,49.11,49.08,49.11,10200.0,30.3341,30.3526,30.3341,30.3526,10200.0
2008-04-15 13:25:00,49.08,49.09,49.08,49.09,2200.0,30.3341,30.3403,30.3341,30.3403,2200.0
2008-04-15 13:30:00,49.12,49.12,49.08,49.09,2400.0,30.3588,30.3588,30.3341,30.3403,2400.0
2008-04-15 13:35:00,49.09,49.1,49.04,49.04,8200.0,30.3403,30.3464,30.3093,30.3093,8200.0
2008-04-15 13:40:00,49.02,49.06,49.01,49.06,10800.0,30.297,30.3217,30.2908,30.3217,10800.0
2008-04-15 13:45:00,49.08,49.19,49.08,49.19,4400.0,30.3341,30.4021,30.3341,30.4021,4400.0
2008-04-15 13:50:00,49.2,49.24,49.19,49.24,7600.0,30.4082,30.433,30.4021,30.433,7600.0
2008-04-15 13:55:00,49.24,49.24,49.2,49.22,2000.0,30.433,30.433,30.4082,30.4206,2000.0
2008-04-15 14:00:00,49.21,49.21,49.17,49.17,11400.0,30.4144,30.4144,30.3897,30.3897,11400.0
2008-04-15 14:05:00,49.19,49.21,49.17,49.17,3400.0,30.4021,30.4144,30.3897,30.3897,3400.0
2008-04-15 14:10:00,49.17,49.19,49.17,49.19,2800.0,30.3897,30.4021,30.3897,30.4021,2800.0
2008-04-15 14:15:00,49.2,49.2,49.13,49.13,6000.0,30.4082,30.4082,30.365,30.365,6000.0
2008-04-15 14:20:00,49.13,49.15,49.1,49.1,5600.0,30.365,30.3773,30.3464,30.3464,5600.0
2008-04-15 14:25:00,49.12,49.13,49.1,49.13,7000.0,30.3588,30.365,30.3464,30.365,7000.0
2008-04-15 14:30:00,49.14,49.21,49.14,49.19,15000.0,30.3712,30.4144,30.3712,30.4021,15000.0
2008-04-15 14:35:00,49.18,49.21,49.17,49.18,8600.0,30.3959,30.4144,30.3897,30.3959,8600.0
2008-04-15 14:40:00,49.19,49.19,49.12,49.12,13200.0,30.4021,30.4021,30.3588,30.3588,13200.0
2008-04-15 14:45:00,49.15,49.15,49.1,49.1,6000.0,30.3773,30.3773,30.3464,30.3464,6000.0
2008-04-15 14:50:00,49.08,49.08,49.0,49.01,3600.0,30.3341,30.3341,30.2846,30.2908,3600.0
2008-04-15 14:55:00,49.02,49.05,48.99,48.99,6000.0,30.297,30.3155,30.2784,30.2784,6000.0
2008-04-15 15:00:00,48.99,49.05,48.99,49.02,18400.0,30.2784,30.3155,30.2784,30.297,18400.0
2008-04-15 15:05:00,49.07,49.08,49.01,49.01,12000.0,30.3279,30.3341,30.2908,30.2908,12000.0
2008-04-15 15:10:00,49.02,49.08,49.02,49.04,8600.0,30.297,30.3341,30.297,30.3093,8600.0
2008-04-15 15:15:00,49.04,49.07,49.03,49.07,3600.0,30.3093,30.3279,30.3032,30.3279,3600.0
2008-04-15 15:20:00,49.1,49.17,49.1,49.15,6400.0,30.3464,30.3897,30.3464,30.3773,6400.0
2008-04-15 15:25:00,49.15,49.2,49.11,49.2,27600.0,30.3773,30.4082,30.3526,30.4082,27600.0
2008-04-15 15:30:00,49.18,49.24,49.18,49.22,8400.0,30.3959,30.433,30.3959,30.4206,8400.0
2008-04-15 15:35:00,49.23,49.23,49.13,49.14,6400.0,30.4268,30.4268,30.365,30.3712,6400.0
2008-04-15 15:40:00,49.14,49.19,49.12,49.15,24000.0,30.3712,30.4021,30.3588,30.3773,24000.0
2008-04-15 15:45:00,49.14,49.18,49.1,49.1,8200.0,30.3712,30.3959,30.3464,30.3464,8200.0
2008-04-15 15:50:00,49.08,49.12,49.06,49.08,4800.0,30.3341,30.3588,30.3217,30.3341,4800.0
2008-04-15 15:55:00,49.13,49.18,49.12,49.17,14400.0,30.365,30.3959,30.3588,30.3897,14400.0
2008-04-16 09:30:00,49.79,49.9,49.76,49.86,74200.0,30.7729,30.8409,30.7543,30.8162,74200.0
2008-04-16 09:35:00,49.88,49.9,49.83,49.83,55400.0,30.8285,30.8409,30.7976,30.7976,55400.0
2008-04-16 09:40:00,49.83,49.85,49.81,49.81,28200.0,30.7976,30.81,30.7853,30.7853,28200.0
2008-04-16 09:45:00,49.81,49.94,49.81,49.94,18400.0,30.7853,30.8656,30.7853,30.8656,18400.0
2008-04-16 09:50:00,49.93,49.97,49.88,49.9,16200.0,30.8594,30.8841,30.8285,30.8409,16200.0
2008-04-16 09:55:00,49.92,49.96,49.92,49.92,14800.0,30.8532,30.878,30.8532,30.8532,14800.0
2008-04-16 10:00:00,49.94,49.95,49.91,49.94,13600.0,30.8656,30.8718,30.8471,30.8656,13600.0
2008-04-16 10:05:00,49.97,49.98,49.9,49.93,24800.0,30.8841,30.8903,30.8409,30.8594,24800.0
2008-04-16 10:10:00,49.88,49.88,49.84,49.86,25200.0,30.8285,30.8285,30.8038,30.8162,25200.0
2008-04-16 10:15:00,49.87,49.94,49.87,49.94,2800.0,30.8223,30.8656,30.8223,30.8656,2800.0
2008-04-16 10:20:00,49.99,50.06,49.97,50.06,23400.0,30.8965,30.9398,30.8841,30.9398,23400.0
2008-04-16 10:25:00,50.09,50.12,50.09,50.09,22000.0,30.9583,30.9768,30.9583,30.9583,22000.0
2008-04-16 10:30:00,50.12,50.17,50.1,50.13,28000.0,30.9768,31.0077,30.9645,30.983,28000.0
2008-04-16 10:35:00,50.1,50.15,50.1,50.13,8600.0,30.9645,30.9954,30.9645,30.983,8600.0
2008-04-16 10:40:00,50.1,50.1,50.07,50.08,20000.0,30.9645,30.9645,30.9459,30.9521,20000.0
2008-04-16 10:45:00,50.09,50.12,50.07,50.12,11200.0,30.9583,30.9768,30.9459,30.9768,11200.0
2008-04-16 10:50:00,50.12,50.15,50.1,50.15,3600.0,30.9768,30.9954,30.9645,30.9954,3600.0
2008-04-16 10:55:00,50.14,50.17,50.13,50.17,1000.0,30.9892,31.0077,30.983,31.0077,1000.0
2008-04-16 11:00:00,50.17,50.2,50.14,50.18,5800.0,31.0077,31.0263,30.9892,31.0139,5800.0
2008-04-16 11:05:00,50.18,50.2,50.1,50.1,6600.0,31.0139,31.0263,30.9645,30.9645,6600.0
2008-04-16 11:10:00,50.08,50.09,50.06,50.09,7600.0,30.9521,30.9583,30.9398,30.9583,7600.0
2008-04-16 11:15:00,50.1,50.12,50.1,50.12,20800.0,30.9645,30.9768,30.9645,30.9768,20800.0
2008-04-16 11:20:00,50.12,50.12,50.08,50.09,10600.0,30.9768,30.9768,30.9521,30.9583,10600.0
2008-04-16 11:25:00,50.09,50.15,50.09,50.15,17800.0,30.9583,30.9954,30.9583,30.9954,17800.0
2008-04-16 11:30:00,50.12,50.13,50.09,50.09,3800.0,30.9768,30.983,30.9583,30.9583,3800.0
2008-04-16 11:35:00,50.09,50.13,50.09,50.1,5200.0,30.9583,30.983,30.9583,30.9645,5200.0
2008-04-16 11:40:00,50.13,50.13,50.1,50.12,5800.0,30.983,30.983,30.9645,30.9768,5800.0
2008-04-16 11:45:00,50.1,50.1,50.02,50.02,21800.0,30.9645,30.9645,30.915,30.915,21800.0
2008-04-16 11:50:00,50.02,50.02,49.95,49.97,5600.0,30.915,30.915,30.8718,30.8841,5600.0
2008-04-16 11:55:00,49.99,50.01,49.97,50.01,13200.0,30.8965,30.9089,30.8841,30.9089,13200.0
2008-04-16 12:00:00,50.02,50.04,49.98,50.04,16000.0,30.915,30.9274,30.8903,30.9274,16000.0
2008-04-16 12:05:00,50.02,50.05,49.99,50.02,33600.0,30.915,30.9336,30.8965,30.915,33600.0
2008-04-16 12:10:00,50.02,50.09,50.02,50.07,8800.0,30.915,30.9583,30.915,30.9459,8800.0
2008-04-16 12:15:00,50.05,50.09,50.04,50.09,5800.0,30.9336,30.9583,30.9274,30.9583,5800.0
2008-04-16 12:20:00,50.09,50.13,50.09,50.13,1400.0,30.9583,30.983,30.9583,30.983,1400.0
2008-04-16 12:25:00,50.13,50.15,50.12,50.13,6600.0,30.983,30.9954,30.9768,30.983,6600.0
2008-04-16 12:30:00,50.17,50.17,50.13,50.15,1000.0,31.0077,31.0077,30.983,30.9954,1000.0
2008-04-16 12:35:00,50.09,50.13,50.09,50.13,2600.0,30.9583,30.983,30.9583,30.983,2600.0
2008-04-16 12:40:00,50.12,50.13,50.1,50.11,6600.0,30.9768,30.983,30.9645,30.9707,6600.0
2008-04-16 12:45:00,50.11,50.12,50.09,50.12,2200.0,30.9707,30.9768,30.9583,30.9768,2200.0
2008-04-16 12:50:00,50.13,50.17,50.13,50.17,2400.0,30.983,31.0077,30.983,31.0077,2400.0
2008-04-16 12:55:00,50.13,50.15,50.1,50.15,22800.0,30.983,30.9954,30.9645,30.9954,22800.0
2008-04-16 13:00:00,50.17,50.18,50.1,50.12,24200.0,31.0077,31.0139,30.9645,30.9768,24200.0
2008-04-16 13:05:00,50.16,50.16,50.1,50.1,1800.0,31.0016,31.0016,30.9645,30.9645,1800.0
2008-04-16 13:10:00,50.12,50.12,50.04,50.1,9600.0,30.9768,30.9768,30.9274,30.9645,9600.0
2008-04-16 13:15:00,50.1,50.12,50.08,50.08,1600.0,30.9645,30.9768,30.9521,30.9521,1600.0
2008-04-16 13:20:00,50.08,50.1,50.05,50.08,6000.0,30.9521,30.9645,30.9336,30.9521,6000.0
2008-04-16 13:25:00,50.1,50.1,50.09,50.1,3200.0,30.9645,30.9645,30.9583,30.9645,3200.0
2008-04-16 13:30:00,50.12,50.12,50.08,50.1,8000.0,30.9768,30.9768,30.9521,30.9645,8000.0
2008-04-16 13:35:00,50.09,50.1,50.04,50.08,28400.0,30.9583,30.9645,30.9274,30.9521,28400.0
2008-04-16 13:40:00,50.07,50.07,50.05,50.05,6800.0,30.9459,30.9459,30.9336,30.9336,6800.0
2008-04-16 13:45:00,50.05,50.08,50.05,50.05,4400.0,30.9336,30.9521,30.9336,30.9336,4400.0
2008-04-16 13:50:00,50.05,50.13,50.05,50.13,7600.0,30.9336,30.983,30.9336,30.983,7600.0
2008-04-16 13:55:00,50.14,50.15,50.1,50.14,3800.0,30.9892,30.9954,30.9645,30.9892,3800.0
2008-04-16 14:00:00,50.1,50.11,50.07,50.09,23200.0,30.9645,30.9707,30.9459,30.9583,23200.0
2008-04-16 14:05:00,50.1,50.1,50.05,50.08,8000.0,30.9645,30.9645,30.9336,30.9521,8000.0
2008-04-16 14:10:00,50.1,50.1,50.05,50.07,17800.0,30.9645,30.9645,30.9336,30.9459,17800.0
2008-04-16 14:15:00,50.08,50.13,50.08,50.09,17200.0,30.9521,30.983,30.9521,30.9583,17200.0
2008-04-16 14:20:00,50.09,50.09,50.05,50.08,22200.0,30.9583,30.9583,30.9336,30.9521,22200.0
2008-04-16 14:25:00,50.08,50.13,50.08,50.12,7600.0,30.9521,30.983,30.9521,30.9768,7600.0
2008-04-16 14:30:00,50.11,50.18,50.11,50.13,17800.0,30.9707,31.0139,30.9707,30.983,17800.0
2008-04-16 14:35:00,50.14,50.15,50.09,50.11,19800.0,30.9892,30.9954,30.9583,30.9707,19800.0
2008-04-16 14:40:00,50.11,50.17,50.11,50.15,2600.0,30.9707,31.0077,30.9707,30.9954,2600.0
2008-04-16 14:45:00,50.13,50.18,50.13,50.15,15600.0,30.983,31.0139,30.983,30.9954,15600.0
2008-04-16 14:50:00,50.13,50.27,50.13,50.27,18200.0,30.983,31.0696,30.983,31.0696,18200.0
2008-04-16 14:55:00,50.3,50.31,50.27,50.27,14200.0,31.0881,31.0943,31.0696,31.0696,14200.0
2008-04-16 15:00:00,50.28,50.33,50.27,50.33,9800.0,31.0757,31.1066,31.0696,31.1066,9800.0
2008-04-16 15:05:00,50.31,50.32,50.27,50.27,5000.0,31.0943,31.1005,31.0696,31.0696,5000.0
2008-04-16 15:10:00,50.3,50.38,50.3,50.34,5400.0,31.0881,31.1375,31.0881,31.1128,5400.0
2008-04-16 15:15:00,50.33,50.38,50.32,50.35,9200.0,31.1066,31.1375,31.1005,31.119,9200.0
2008-04-16 15:20:00,50.37,50.38,50.36,50.38,5000.0,31.1314,31.1375,31.1252,31.1375,5000.0
2008-04-16 15:25:00,50.39,50.42,50.38,50.42,13800.0,31.1437,31.1623,31.1375,31.1623,13800.0
2008-04-16 15:30:00,50.4,50.41,50.36,50.38,27400.0,31.1499,31.1561,31.1252,31.1375,27400.0
2008-04-16 15:35:00,50.37,50.45,50.37,50.42,10400.0,31.1314,31.1808,31.1314,31.1623,10400.0
2008-04-16 15:40:00,50.42,50.45,50.39,50.45,15600.0,31.1623,31.1808,31.1437,31.1808,15600.0
2008-04-16 15:45:00,50.44,50.49,50.44,50.46,17000.0,31.1746,31.2055,31.1746,31.187,17000.0
2008-04-16 15:50:00,50.47,50.49,50.41,50.44,83000.0,31.1932,31.2055,31.1561,31.1746,83000.0
2008-04-16 15:55:00,50.45,50.49,50.43,50.43,21400.0,31.1808,31.2055,31.1684,31.1684,21400.0
2008-04-17 09:30:00,49.99,50.24,49.76,49.78,112800.0,30.8965,31.051,30.7543,30.7667,112800.0
2008-04-17 09:35:00,49.81,49.82,49.74,49.79,26800.0,30.7853,30.7914,30.742,30.7729,26800.0
2008-04-17 09:40:00,49.77,49.9,49.77,49.89,44800.0,30.7605,30.8409,30.7605,30.8347,44800.0
2008-04-17 09:45:00,49.88,49.97,49.86,49.97,32400.0,30.8285,30.8841,30.8162,30.8841,32400.0
2008-04-17 09:50:00,49.99,50.0,49.88,49.88,35400.0,30.8965,30.9027,30.8285,30.8285,35400.0
2008-04-17 09:55:00,49.88,49.98,49.85,49.96,16200.0,30.8285,30.8903,30.81,30.878,16200.0
2008-04-17 10:00:00,49.96,49.96,49.74,49.81,86200.0,30.878,30.878,30.742,30.7853,86200.0
2008-04-17 10:05:00,49.77,49.83,49.74,49.81,11200.0,30.7605,30.7976,30.742,30.7853,11200.0
2008-04-17 10:10:00,49.8,49.96,49.8,49.94,69600.0,30.7791,30.878,30.7791,30.8656,69600.0
2008-04-17 10:15:00,50.01,50.05,50.01,50.04,3800.0,30.9089,30.9336,30.9089,30.9274,3800.0
2008-04-17 10:20:00,50.05,50.08,49.95,49.98,21800.0,30.9336,30.9521,30.8718,30.8903,21800.0
2008-04-17 10:25:00,49.99,50.07,49.99,50.02,5400.0,30.8965,30.9459,30.8965,30.915,5400.0
2008-04-17 10:30:00,50.0,50.05,49.96,50.01,25800.0,30.9027,30.9336,30.878,30.9089,25800.0
2008-04-17 10:35:00,50.02,50.15,50.01,50.15,19200.0,30.915,30.9954,30.9089,30.9954,19200.0
2008-04-17 10:40:00,50.16,50.16,50.04,50.04,31400.0,31.0016,31.0016,30.9274,30.9274,31400.0
2008-04-17 10:45:00,50.06,50.07,50.01,50.02,21200.0,30.9398,30.9459,30.9089,30.915,21200.0
2008-04-17 10:50:00,50.02,50.02,49.89,49.9,9400.0,30.915,30.915,30.8347,30.8409,9400.0
2008-04-17 10:55:00,49.88,49.97,49.87,49.97,12000.0,30.8285,30.8841,30.8223,30.8841,12000.0
2008-04-17 11:00:00,49.96,49.98,49.82,49.92,10800.0,30.878,30.8903,30.7914,30.8532,10800.0
2008-04-17 11:05:00,49.89,49.93,49.87,49.88,8400.0,30.8347,30.8594,30.8223,30.8285,8400.0
2008-04-17 11:10:00,49.9,49.92,49.86,49.88,61400.0,30.8409,30.8532,30.8162,30.8285,61400.0
2008-04-17 11:15:00,49.88,49.92,49.87,49.88,11200.0,30.8285,30.8532,30.8223,30.8285,11200.0
2008-04-17 11:20:00,49.87,49.88,49.82,49.85,9800.0,30.8223,30.8285,30.7914,30.81,9800.0
2008-04-17 11:25:00,49.84,49.84,49.71,49.71,12000.0,30.8038,30.8038,30.7234,30.7234,12000.0
2008-04-17 11:30:00,49.72,49.79,49.69,49.71,14600.0,30.7296,30.7729,30.7111,30.7234,14600.0
2008-04-17 11:35:00,49.7,49.77,49.7,49.74,26000.0,30.7173,30.7605,30.7173,30.742,26000.0
2008-04-17 11:40:00,49.73,49.73,49.65,49.68,15400.0,30.7358,30.7358,30.6864,30.7049,15400.0
2008-04-17 11:45:00,49.67,49.71,49.66,49.69,7200.0,30.6987,30.7234,30.6925,30.7111,7200.0
2008-04-17 11:50:00,49.68,49.71,49.67,49.69,6000.0,30.7049,30.7234,30.6987,30.7111,6000.0
2008-04-17 11:55:00,49.69,49.69,49.62,49.64,3600.0,30.7111,30.7111,30.6678,30.6802,3600.0
2008-04-17 12:00:00,49.65,49.74,49.65,49.74,20600.0,30.6864,30.742,30.6864,30.742,20600.0
2008-04-17 12:05:00,49.73,49.79,49.73,49.79,3000.0,30.7358,30.7729,30.7358,30.7729,3000.0
2008-04-17 12:10:00,49.81,49.81,49.79,49.8,2600.0,30.7853,30.7853,30.7729,30.7791,2600.0
2008-04-17 12:15:00,49.83,49.83,49.76,49.78,6200.0,30.7976,30.7976,30.7543,30.7667,6200.0
2008-04-17 12:20:00,49.74,49.78,49.72,49.77,6600.0,30.742,30.7667,30.7296,30.7605,6600.0
2008-04-17 12:25:00,49.74,49.76,49.67,49.69,9800.0,30.742,30.7543,30.6987,30.7111,9800.0
2008-04-17 12:30:00,49.69,49.73,49.69,49.69,21000.0,30.7111,30.7358,30.7111,30.7111,21000.0
2008-04-17 12:35:00,49.67,49.77,49.66,49.77,2600.0,30.6987,30.7605,30.6925,30.7605,2600.0
2008-04-17 12:40:00,49.75,49.82,49.75,49.8,17400.0,30.7482,30.7914,30.7482,30.7791,17400.0
2008-04-17 12:45:00,49.81,49.81,49.76,49.79,5800.0,30.7853,30.7853,30.7543,30.7729,5800.0
2008-04-17 12:50:00,49.82,49.83,49.82,49.83,600.0,30.7914,30.7976,30.7914,30.7976,600.0
2008-04-17 12:55:00,49.85,49.88,49.84,49.88,2400.0,30.81,30.8285,30.8038,30.8285,2400.0
2008-04-17 13:00:00,49.88,49.9,49.86,49.86,8400.0,30.8285,30.8409,30.8162,30.8162,8400.0
2008-04-17 13:05:00,49.89,49.92,49.89,49.92,1000.0,30.8347,30.8532,30.8347,30.8532,1000.0
2008-04-17 13:10:00,49.95,49.96,49.9,49.92,9400.0,30.8718,30.878,30.8409,30.8532,9400.0
2008-04-17 13:15:00,49.93,49.93,49.88,49.9,4200.0,30.8594,30.8594,30.8285,30.8409,4200.0
2008-04-17 13:20:00,49.93,49.93,49.88,49.93,20800.0,30.8594,30.8594,30.8285,30.8594,20800.0
2008-04-17 13:25:00,49.94,49.99,49.93,49.99,5000.0,30.8656,30.8965,30.8594,30.8965,5000.0
2008-04-17 13:30:00,49.98,49.99,49.94,49.96,7600.0,30.8903,30.8965,30.8656,30.878,7600.0
2008-04-17 13:35:00,49.99,49.99,49.91,49.98,40000.0,30.8965,30.8965,30.8471,30.8903,40000.0
2008-04-17 13:40:00,49.99,49.99,49.91,49.93,14400.0,30.8965,30.8965,30.8471,30.8594,14400.0
2008-04-17 13:45:00,49.91,49.95,49.91,49.94,16200.0,30.8471,30.8718,30.8471,30.8656,16200.0
2008-04-17 13:50:00,49.94,49.98,49.89,49.91,16400.0,30.8656,30.8903,30.8347,30.8471,16400.0
2008-04-17 13:55:00,49.92,49.92,49.87,49.87,9000.0,30.8532,30.8532,30.8223,30.8223,9000.0
2008-04-17 14:00:00,49.89,49.9,49.87,49.89,19000.0,30.8347,30.8409,30.8223,30.8347,19000.0
2008-04-17 14:05:00,49.89,49.9,49.85,49.85,9400.0,30.8347,30.8409,30.81,30.81,9400.0
2008-04-17 14:10:00,49.84,49.84,49.77,49.83,11000.0,30.8038,30.8038,30.7605,30.7976,11000.0
2008-04-17 14:15:00,49.84,49.84,49.8,49.82,6800.0,30.8038,30.8038,30.7791,30.7914,6800.0
2008-04-17 14:20:00,49.84,49.88,49.81,49.88,10800.0,30.8038,30.8285,30.7853,30.8285,10800.0
2008-04-17 14:25:00,49.91,49.92,49.85,49.87,10200.0,30.8471,30.8532,30.81,30.8223,10200.0
2008-04-17 14:30:00,49.87,49.92,49.87,49.88,15800.0,30.8223,30.8532,30.8223,30.8285,15800.0
2008-04-17 14:35:00,49.87,49.98,49.86,49.96,9800.0,30.8223,30.8903,30.8162,30.878,9800.0
2008-04-17 14:40:00,49.99,50.01,49.97,50.01,10600.0,30.8965,30.9089,30.8841,30.9089,10600.0
2008-04-17 14:45:00,50.01,50.01,49.97,49.98,11200.0,30.9089,30.9089,30.8841,30.8903,11200.0
2008-04-17 14:50:00,49.97,49.97,49.9,49.92,9200.0,30.8841,30.8841,30.8409,30.8532,9200.0
2008-04-17 14:55:00,49.95,49.95,49.89,49.89,9200.0,30.8718,30.8718,30.8347,30.8347,9200.0
2008-04-17 15:00:00,49.92,49.97,49.88,49.97,10200.0,30.8532,30.8841,30.8285,30.8841,10200.0
2008-04-17 15:05:00,49.98,50.08,49.94,50.06,11800.0,30.8903,30.9521,30.8656,30.9398,11800.0
2008-04-17 15:10:00,50.05,50.07,50.01,50.02,16400.0,30.9336,30.9459,30.9089,30.915,16400.0
2008-04-17 15:15:00,50.03,50.1,50.02,50.06,9600.0,30.9212,30.9645,30.915,30.9398,9600.0
2008-04-17 15:20:00,50.05,50.09,50.04,50.08,30200.0,30.9336,30.9583,30.9274,30.9521,30200.0
2008-04-17 15:25:00,50.08,50.08,50.01,50.05,16800.0,30.9521,30.9521,30.9089,30.9336,16800.0
2008-04-17 15:30:00,50.04,50.13,50.02,50.13,19400.0,30.9274,30.983,30.915,30.983,19400.0
2008-04-17 15:35:00,50.12,50.15,50.08,50.12,11400.0,30.9768,30.9954,30.9521,30.9768,11400.0
2008-04-17 15:40:00,50.09,50.09,50.04,50.08,13600.0,30.9583,30.9583,30.9274,30.9521,13600.0
2008-04-17 15:45:00,50.08,50.12,50.06,50.12,21800.0,30.9521,30.9768,30.9398,30.9768,21800.0
2008-04-17 15:50:00,50.1,50.16,50.09,50.1,10800.0,30.9645,31.0016,30.9583,30.9645,10800.0
2008-04-17 15:55:00,50.1,50.12,50.05,50.09,32400.0,30.9645,30.9768,30.9336,30.9583,32400.0
2008-04-18 09:30:00,50.8,50.8,50.49,50.6,95200.0,31.3971,31.3971,31.2055,31.2735,95200.0
2008-04-18 09:35:00,50.58,50.6,50.54,50.56,78400.0,31.2612,31.2735,31.2364,31.2488,78400.0
2008-04-18 09:40:00,50.56,50.6,50.51,50.54,180400.0,31.2488,31.2735,31.2179,31.2364,180400.0
2008-04-18 09:45:00,50.54,50.55,50.5,50.5,278000.0,31.2364,31.2426,31.2117,31.2117,278000.0
2008-04-18 09:50:00,50.52,50.52,50.45,50.48,200000.0,31.2241,31.2241,31.1808,31.1993,200000.0
2008-04-18 09:55:00,50.48,50.51,50.47,50.47,99000.0,31.1993,31.2179,31.1932,31.1932,99000.0
2008-04-18 10:00:00,50.45,50.48,50.4,50.41,8800.0,31.1808,31.1993,31.1499,31.1561,8800.0
2008-04-18 10:05:00,50.45,50.51,50.42,50.42,25600.0,31.1808,31.2179,31.1623,31.1623,25600.0
2008-04-18 10:10:00,50.42,50.52,50.4,50.46,21200.0,31.1623,31.2241,31.1499,31.187,21200.0
2008-04-18 10:15:00,50.43,50.43,50.31,50.32,20400.0,31.1684,31.1684,31.0943,31.1005,20400.0
2008-04-18 10:20:00,50.33,50.44,50.33,50.4,16800.0,31.1066,31.1746,31.1066,31.1499,16800.0
2008-04-18 10:25:00,50.43,50.48,50.42,50.43,16200.0,31.1684,31.1993,31.1623,31.1684,16200.0
2008-04-18 10:30:00,50.43,50.51,50.43,50.5,8400.0,31.1684,31.2179,31.1684,31.2117,8400.0
2008-04-18 10:35:00,50.49,50.56,50.49,50.53,5600.0,31.2055,31.2488,31.2055,31.2302,5600.0
2008-04-18 10:40:00,50.52,50.59,50.5,50.56,2200.0,31.2241,31.2673,31.2117,31.2488,2200.0
2008-04-18 10:45:00,50.57,50.61,50.57,50.59,13600.0,31.255,31.2797,31.255,31.2673,13600.0
2008-04-18 10:50:00,50.56,50.6,50.54,50.6,13600.0,31.2488,31.2735,31.2364,31.2735,13600.0
2008-04-18 10:55:00,50.6,50.63,50.57,50.62,13000.0,31.2735,31.2921,31.255,31.2859,13000.0
2008-04-18 11:00:00,50.63,50.71,50.62,50.71,18000.0,31.2921,31.3415,31.2859,31.3415,18000.0
2008-04-18 11:05:00,50.71,50.72,50.6,50.66,18400.0,31.3415,31.3477,31.2735,31.3106,18400.0
2008-04-18 11:10:00,50.63,50.67,50.6,50.65,10800.0,31.2921,31.3168,31.2735,31.3044,10800.0
2008-04-18 11:15:00,50.65,50.67,50.61,50.61,57800.0,31.3044,31.3168,31.2797,31.2797,57800.0
2008-04-18 11:20:00,50.63,50.67,50.62,50.66,12000.0,31.2921,31.3168,31.2859,31.3106,12000.0
2008-04-18 11:25:00,50.67,50.73,50.66,50.72,9000.0,31.3168,31.3539,31.3106,31.3477,9000.0
2008-04-18 11:30:00,50.72,50.74,50.68,50.69,15800.0,31.3477,31.36,31.323,31.3291,15800.0
2008-04-18 11:35:00,50.68,50.7,50.65,50.65,43800.0,31.323,31.3353,31.3044,31.3044,43800.0
2008-04-18 11:40:00,50.66,50.69,50.63,50.69,27600.0,31.3106,31.3291,31.2921,31.3291,27600.0
2008-04-18 11:45:00,50.69,50.77,50.68,50.76,12000.0,31.3291,31.3786,31.323,31.3724,12000.0
2008-04-18 11:50:00,50.73,50.77,50.71,50.77,9200.0,31.3539,31.3786,31.3415,31.3786,9200.0
2008-04-18 11:55:00,50.77,50.8,50.73,50.77,30800.0,31.3786,31.3971,31.3539,31.3786,30800.0
2008-04-18 12:00:00,50.8,50.8,50.76,50.79,8000.0,31.3971,31.3971,31.3724,31.3909,8000.0
2008-04-18 12:05:00,50.81,50.84,50.8,50.8,17600.0,31.4033,31.4218,31.3971,31.3971,17600.0
2008-04-18 12:10:00,50.79,50.82,50.79,50.81,11000.0,31.3909,31.4095,31.3909,31.4033,11000.0
2008-04-18 12:15:00,50.81,50.88,50.81,50.88,11000.0,31.4033,31.4466,31.4033,31.4466,11000.0
2008-04-18 12:20:00,50.87,50.9,50.87,50.88,14400.0,31.4404,31.4589,31.4404,31.4466,14400.0
2008-04-18 12:25:00,50.92,50.92,50.87,50.87,21600.0,31.4713,31.4713,31.4404,31.4404,21600.0
2008-04-18 12:30:00,50.87,50.88,50.85,50.85,3000.0,31.4404,31.4466,31.428,31.428,3000.0
2008-04-18 12:35:00,50.84,50.84,50.8,50.83,5200.0,31.4218,31.4218,31.3971,31.4157,5200.0
2008-04-18 12:40:00,50.84,50.86,50.83,50.84,4000.0,31.4218,31.4342,31.4157,31.4218,4000.0
2008-04-18 12:45:00,50.85,50.85,50.8,50.8,15800.0,31.428,31.428,31.3971,31.3971,15800.0
2008-04-18 12:50:00,50.82,50.83,50.8,50.8,4200.0,31.4095,31.4157,31.3971,31.3971,4200.0
2008-04-18 12:55:00,50.8,50.81,50.76,50.77,17200.0,31.3971,31.4033,31.3724,31.3786,17200.0
2008-04-18 13:00:00,50.76,50.77,50.74,50.76,44600.0,31.3724,31.3786,31.36,31.3724,44600.0
2008-04-18 13:05:00,50.74,50.82,50.74,50.82,20800.0,31.36,31.4095,31.36,31.4095,20800.0
2008-04-18 13:10:00,50.81,50.82,50.77,50.77,6800.0,31.4033,31.4095,31.3786,31.3786,6800.0
2008-04-18 13:15:00,50.78,50.79,50.77,50.79,3600.0,31.3848,31.3909,31.3786,31.3909,3600.0
2008-04-18 13:20:00,50.79,50.83,50.79,50.83,5200.0,31.3909,31.4157,31.3909,31.4157,5200.0
2008-04-18 13:25:00,50.82,50.87,50.82,50.85,4600.0,31.4095,31.4404,31.4095,31.428,4600.0
2008-04-18 13:30:00,50.84,50.84,50.8,50.8,39400.0,31.4218,31.4218,31.3971,31.3971,39400.0
2008-04-18 13:35:00,50.8,50.8,50.75,50.75,12600.0,31.3971,31.3971,31.3662,31.3662,12600.0
2008-04-18 13:40:00,50.77,50.77,50.74,50.77,5800.0,31.3786,31.3786,31.36,31.3786,5800.0
2008-04-18 13:45:00,50.74,50.76,50.72,50.74,20200.0,31.36,31.3724,31.3477,31.36,20200.0
2008-04-18 13:50:00,50.74,50.76,50.73,50.76,2800.0,31.36,31.3724,31.3539,31.3724,2800.0
2008-04-18 13:55:00,50.76,50.76,50.7,50.73,9000.0,31.3724,31.3724,31.3353,31.3539,9000.0
2008-04-18 14:00:00,50.71,50.72,50.65,50.65,17800.0,31.3415,31.3477,31.3044,31.3044,17800.0
2008-04-18 14:05:00,50.64,50.67,50.53,50.53,14400.0,31.2982,31.3168,31.2302,31.2302,14400.0
2008-04-18 14:10:00,50.53,50.59,50.52,50.58,13200.0,31.2302,31.2673,31.2241,31.2612,13200.0
2008-04-18 14:15:00,50.58,50.62,50.58,50.61,3800.0,31.2612,31.2859,31.2612,31.2797,3800.0
2008-04-18 14:20:00,50.62,50.65,50.61,50.62,4000.0,31.2859,31.3044,31.2797,31.2859,4000.0
2008-04-18 14:25:00,50.63,50.63,50.5,50.51,11800.0,31.2921,31.2921,31.2117,31.2179,11800.0
2008-04-18 14:30:00,50.52,50.57,50.52,50.56,8000.0,31.2241,31.255,31.2241,31.2488,8000.0
2008-04-18 14:35:00,50.58,50.6,50.56,50.6,5400.0,31.2612,31.2735,31.2488,31.2735,5400.0
2008-04-18 14:40:00,50.62,50.69,50.62,50.66,22600.0,31.2859,31.3291,31.2859,31.3106,22600.0
2008-04-18 14:45:00,50.66,50.7,50.63,50.67,29000.0,31.3106,31.3353,31.2921,31.3168,29000.0
2008-04-18 14:50:00,50.67,50.67,50.63,50.63,23400.0,31.3168,31.3168,31.2921,31.2921,23400.0
2008-04-18 14:55:00,50.63,50.65,50.59,50.63,18600.0,31.2921,31.3044,31.2673,31.2921,18600.0
2008-04-18 15:00:00,50.6,50.6,50.53,50.59,6000.0,31.2735,31.2735,31.2302,31.2673,6000.0
2008-04-18 15:05:00,50.59,50.63,50.59,50.61,3600.0,31.2673,31.2921,31.2673,31.2797,3600.0
2008-04-18 15:10:00,50.65,50.66,50.6,50.63,13200.0,31.3044,31.3106,31.2735,31.2921,13200.0
2008-04-18 15:15:00,50.61,50.63,50.57,50.57,8000.0,31.2797,31.2921,31.255,31.255,8000.0
2008-04-18 15:20:00,50.57,50.57,50.45,50.55,11800.0,31.255,31.255,31.1808,31.2426,11800.0
2008-04-18 15:25:00,50.55,50.56,50.49,50.52,12200.0,31.2426,31.2488,31.2055,31.2241,12200.0
2008-04-18 15:30:00,50.51,50.63,50.51,50.63,12800.0,31.2179,31.2921,31.2179,31.2921,12800.0
2008-04-18 15:35:00,50.63,50.63,50.57,50.59,8400.0,31.2921,31.2921,31.255,31.2673,8400.0
2008-04-18 15:40:00,50.58,50.6,50.53,50.58,8200.0,31.2612,31.2735,31.2302,31.2612,8200.0
2008-04-18 15:45:00,50.6,50.62,50.52,50.59,114000.0,31.2735,31.2859,31.2241,31.2673,114000.0
2008-04-18 15:50:00,50.61,50.65,50.59,50.65,40800.0,31.2797,31.3044,31.2673,31.3044,40800.0
2008-04-18 15:55:00,50.65,50.7,50.59,50.66,20200.0,31.3044,31.3353,31.2673,31.3106,20200.0
2008-04-21 09:30:00,50.71,50.73,50.31,50.66,64000.0,31.3415,31.3539,31.0943,31.3106,64000.0
2008-04-21 09:35:00,50.66,50.73,50.64,50.71,17800.0,31.3106,31.3539,31.2982,31.3415,17800.0
2008-04-21 09:40:00,50.73,50.74,50.65,50.72,43000.0,31.3539,31.36,31.3044,31.3477,43000.0
2008-04-21 09:45:00,50.73,50.74,50.69,50.7,5400.0,31.3539,31.36,31.3291,31.3353,5400.0
2008-04-21 09:50:00,50.69,50.73,50.68,50.71,11200.0,31.3291,31.3539,31.323,31.3415,11200.0
2008-04-21 09:55:00,50.69,50.74,50.69,50.73,18200.0,31.3291,31.36,31.3291,31.3539,18200.0
2008-04-21 10:00:00,50.7,50.72,50.65,50.67,25200.0,31.3353,31.3477,31.3044,31.3168,25200.0
2008-04-21 10:05:00,50.64,50.7,50.63,50.69,6200.0,31.2982,31.3353,31.2921,31.3291,6200.0
2008-04-21 10:10:00,50.63,50.65,50.58,50.6,25000.0,31.2921,31.3044,31.2612,31.2735,25000.0
2008-04-21 10:15:00,50.57,50.59,50.5,50.5,10600.0,31.255,31.2673,31.2117,31.2117,10600.0
2008-04-21 10:20:00,50.6,50.62,50.56,50.61,39400.0,31.2735,31.2859,31.2488,31.2797,39400.0
2008-04-21 10:25:00,50.6,50.6,50.49,50.54,26600.0,31.2735,31.2735,31.2055,31.2364,26600.0
2008-04-21 10:30:00,50.5,50.56,50.49,50.54,23600.0,31.2117,31.2488,31.2055,31.2364,23600.0
2008-04-21 10:35:00,50.56,50.57,50.5,50.51,29800.0,31.2488,31.255,31.2117,31.2179,29800.0
2008-04-21 10:40:00,50.54,50.56,50.52,50.54,3200.0,31.2364,31.2488,31.2241,31.2364,3200.0
2008-04-21 10:45:00,50.54,50.57,50.52,50.52,18400.0,31.2364,31.255,31.2241,31.2241,18400.0
2008-04-21 10:50:00,50.55,50.63,50.55,50.58,13800.0,31.2426,31.2921,31.2426,31.2612,13800.0
2008-04-21 10:55:00,50.52,50.54,50.5,50.51,22800.0,31.2241,31.2364,31.2117,31.2179,22800.0
2008-04-21 11:00:00,50.49,50.55,50.49,50.52,12000.0,31.2055,31.2426,31.2055,31.2241,12000.0
2008-04-21 11:05:00,50.54,50.56,50.51,50.55,12000.0,31.2364,31.2488,31.2179,31.2426,12000.0
2008-04-21 11:10:00,50.54,50.57,50.52,50.55,6200.0,31.2364,31.255,31.2241,31.2426,6200.0
2008-04-21 11:15:00,50.57,50.57,50.52,50.56,6000.0,31.255,31.255,31.2241,31.2488,6000.0
2008-04-21 11:20:00,50.52,50.58,50.52,50.54,22400.0,31.2241,31.2612,31.2241,31.2364,22400.0
2008-04-21 11:25:00,50.54,50.54,50.48,50.49,15800.0,31.2364,31.2364,31.1993,31.2055,15800.0
2008-04-21 11:30:00,50.49,50.56,50.48,50.56,9800.0,31.2055,31.2488,31.1993,31.2488,9800.0
2008-04-21 11:35:00,50.56,50.62,50.55,50.62,45800.0,31.2488,31.2859,31.2426,31.2859,45800.0
2008-04-21 11:40:00,50.6,50.63,50.59,50.63,9000.0,31.2735,31.2921,31.2673,31.2921,9000.0
2008-04-21 11:45:00,50.65,50.67,50.58,50.61,23200.0,31.3044,31.3168,31.2612,31.2797,23200.0
2008-04-21 11:50:00,50.63,50.63,50.58,50.58,4200.0,31.2921,31.2921,31.2612,31.2612,4200.0
2008-04-21 11:55:00,50.6,50.66,50.6,50.65,15600.0,31.2735,31.3106,31.2735,31.3044,15600.0
2008-04-21 12:00:00,50.63,50.66,50.62,50.66,26200.0,31.2921,31.3106,31.2859,31.3106,26200.0
2008-04-21 12:05:00,50.66,50.68,50.64,50.65,7600.0,31.3106,31.323,31.2982,31.3044,7600.0
2008-04-21 12:10:00,50.63,50.65,50.63,50.65,2600.0,31.2921,31.3044,31.2921,31.3044,2600.0
2008-04-21 12:15:00,50.63,50.66,50.63,50.66,3400.0,31.2921,31.3106,31.2921,31.3106,3400.0
2008-04-21 12:20:00,50.63,50.68,50.63,50.66,13000.0,31.2921,31.323,31.2921,31.3106,13000.0
2008-04-21 12:25:00,50.68,50.68,50.63,50.65,4600.0,31.323,31.323,31.2921,31.3044,4600.0
2008-04-21 12:30:00,50.66,50.67,50.63,50.63,2000.0,31.3106,31.3168,31.2921,31.2921,2000.0
2008-04-21 12:35:00,50.66,50.66,50.6,50.63,5800.0,31.3106,31.3106,31.2735,31.2921,5800.0
2008-04-21 12:40:00,50.63,50.68,50.63,50.66,6600.0,31.2921,31.323,31.2921,31.3106,6600.0
2008-04-21 12:45:00,50.67,50.68,50.64,50.67,7400.0,31.3168,31.323,31.2982,31.3168,7400.0
2008-04-21 12:50:00,50.65,50.69,50.65,50.68,5600.0,31.3044,31.3291,31.3044,31.323,5600.0
2008-04-21 12:55:00,50.68,50.71,50.68,50.7,39600.0,31.323,31.3415,31.323,31.3353,39600.0
2008-04-21 13:00:00,50.73,50.73,50.7,50.73,4800.0,31.3539,31.3539,31.3353,31.3539,4800.0
2008-04-21 13:05:00,50.74,50.81,50.74,50.81,10400.0,31.36,31.4033,31.36,31.4033,10400.0
2008-04-21 13:10:00,50.83,50.83,50.8,50.82,9000.0,31.4157,31.4157,31.3971,31.4095,9000.0
2008-04-21 13:15:00,50.83,50.84,50.83,50.84,13400.0,31.4157,31.4218,31.4157,31.4218,13400.0
2008-04-21 13:20:00,50.84,50.86,50.82,50.82,30800.0,31.4218,31.4342,31.4095,31.4095,30800.0
2008-04-21 13:25:00,50.85,50.86,50.8,50.8,17600.0,31.428,31.4342,31.3971,31.3971,17600.0
2008-04-21 13:30:00,50.81,50.81,50.78,50.79,5000.0,31.4033,31.4033,31.3848,31.3909,5000.0
2008-04-21 13:35:00,50.79,50.79,50.78,50.78,1000.0,31.3909,31.3909,31.3848,31.3848,1000.0
2008-04-21 13:40:00,50.78,50.78,50.71,50.73,5600.0,31.3848,31.3848,31.3415,31.3539,5600.0
2008-04-21 13:45:00,50.71,50.72,50.69,50.7,4400.0,31.3415,31.3477,31.3291,31.3353,4400.0
2008-04-21 13:50:00,50.68,50.72,50.68,50.7,5800.0,31.323,31.3477,31.323,31.3353,5800.0
2008-04-21 13:55:00,50.73,50.74,50.72,50.74,10000.0,31.3539,31.36,31.3477,31.36,10000.0
2008-04-21 14:00:00,50.73,50.75,50.71,50.74,12600.0,31.3539,31.3662,31.3415,31.36,12600.0
2008-04-21 14:05:00,50.75,50.79,50.75,50.75,9400.0,31.3662,31.3909,31.3662,31.3662,9400.0
2008-04-21 14:10:00,50.77,50.78,50.72,50.73,6400.0,31.3786,31.3848,31.3477,31.3539,6400.0
2008-04-21 14:15:00,50.74,50.81,50.74,50.81,9400.0,31.36,31.4033,31.36,31.4033,9400.0
2008-04-21 14:20:00,50.81,50.81,50.73,50.76,4800.0,31.4033,31.4033,31.3539,31.3724,4800.0
2008-04-21 14:25:00,50.76,50.81,50.76,50.81,18400.0,31.3724,31.4033,31.3724,31.4033,18400.0
2008-04-21 14:30:00,50.8,50.86,50.75,50.81,37200.0,31.3971,31.4342,31.3662,31.4033,37200.0
2008-04-21 14:35:00,50.83,50.84,50.82,50.82,2000.0,31.4157,31.4218,31.4095,31.4095,2000.0
2008-04-21 14:40:00,50.83,50.83,50.79,50.82,6000.0,31.4157,31.4157,31.3909,31.4095,6000.0
2008-04-21 14:45:00,50.82,50.91,50.82,50.9,16200.0,31.4095,31.4651,31.4095,31.4589,16200.0
2008-04-21 14:50:00,50.89,50.93,50.89,50.93,5000.0,31.4527,31.4775,31.4527,31.4775,5000.0
2008-04-21 14:55:00,50.92,50.93,50.88,50.93,9400.0,31.4713,31.4775,31.4466,31.4775,9400.0
2008-04-21 15:00:00,50.92,50.99,50.92,50.99,11400.0,31.4713,31.5146,31.4713,31.5146,11400.0
2008-04-21 15:05:00,50.99,50.99,50.96,50.99,11000.0,31.5146,31.5146,31.496,31.5146,11000.0
2008-04-21 15:10:00,50.99,51.0,50.97,51.0,17000.0,31.5146,31.5207,31.5022,31.5207,17000.0
2008-04-21 15:15:00,51.0,51.06,51.0,51.06,5600.0,31.5207,31.5578,31.5207,31.5578,5600.0
2008-04-21 15:20:00,51.05,51.05,51.0,51.04,9000.0,31.5516,31.5516,31.5207,31.5455,9000.0
2008-04-21 15:25:00,51.04,51.06,51.01,51.02,15400.0,31.5455,31.5578,31.5269,31.5331,15400.0
2008-04-21 15:30:00,51.02,51.02,50.96,51.01,13400.0,31.5331,31.5331,31.496,31.5269,13400.0
2008-04-21 15:35:00,51.02,51.06,50.98,51.06,8000.0,31.5331,31.5578,31.5084,31.5578,8000.0
2008-04-21 15:40:00,51.08,51.12,51.06,51.1,20800.0,31.5702,31.5949,31.5578,31.5825,20800.0
2008-04-21 15:45:00,51.08,51.12,51.07,51.12,32800.0,31.5702,31.5949,31.564,31.5949,32800.0
2008-04-21 15:50:00,51.13,51.13,51.02,51.02,7600.0,31.6011,31.6011,31.5331,31.5331,7600.0
2008-04-21 15:55:00,51.05,51.07,50.98,50.99,23200.0,31.5516,31.564,31.5084,31.5146,23200.0
2008-04-22 09:30:00,51.05,51.05,50.72,50.73,74000.0,31.5516,31.5516,31.3477,31.3539,74000.0
2008-04-22 09:35:00,50.72,50.93,50.72,50.81,149400.0,31.3477,31.4775,31.3477,31.4033,149400.0
2008-04-22 09:40:00,50.79,50.81,50.72,50.76,37800.0,31.3909,31.4033,31.3477,31.3724,37800.0
2008-04-22 09:45:00,50.71,50.74,50.68,50.69,22600.0,31.3415,31.36,31.323,31.3291,22600.0
2008-04-22 09:50:00,50.68,50.69,50.57,50.6,50800.0,31.323,31.3291,31.255,31.2735,50800.0
2008-04-22 09:55:00,50.58,50.63,50.58,50.62,37200.0,31.2612,31.2921,31.2612,31.2859,37200.0
2008-04-22 10:00:00,50.62,50.7,50.62,50.67,35200.0,31.2859,31.3353,31.2859,31.3168,35200.0
2008-04-22 10:05:00,50.67,50.67,50.54,50.55,32800.0,31.3168,31.3168,31.2364,31.2426,32800.0
2008-04-22 10:10:00,50.59,50.77,50.59,50.72,36000.0,31.2673,31.3786,31.2673,31.3477,36000.0
2008-04-22 10:15:00,50.72,50.77,50.72,50.74,32000.0,31.3477,31.3786,31.3477,31.36,32000.0
2008-04-22 10:20:00,50.71,50.71,50.57,50.63,39600.0,31.3415,31.3415,31.255,31.2921,39600.0
2008-04-22 10:25:00,50.63,50.67,50.56,50.58,13200.0,31.2921,31.3168,31.2488,31.2612,13200.0
2008-04-22 10:30:00,50.58,50.65,50.57,50.62,15000.0,31.2612,31.3044,31.255,31.2859,15000.0
2008-04-22 10:35:00,50.62,50.66,50.59,50.59,4600.0,31.2859,31.3106,31.2673,31.2673,4600.0
2008-04-22 10:40:00,50.61,50.7,50.61,50.7,8200.0,31.2797,31.3353,31.2797,31.3353,8200.0
2008-04-22 10:45:00,50.73,50.73,50.65,50.72,2400.0,31.3539,31.3539,31.3044,31.3477,2400.0
2008-04-22 10:50:00,50.71,50.74,50.66,50.72,6200.0,31.3415,31.36,31.3106,31.3477,6200.0
2008-04-22 10:55:00,50.73,50.77,50.72,50.77,8400.0,31.3539,31.3786,31.3477,31.3786,8400.0
2008-04-22 11:00:00,50.77,50.82,50.72,50.78,7600.0,31.3786,31.4095,31.3477,31.3848,7600.0
2008-04-22 11:05:00,50.76,50.79,50.73,50.74,25400.0,31.3724,31.3909,31.3539,31.36,25400.0
2008-04-22 11:10:00,50.73,50.83,50.73,50.83,6400.0,31.3539,31.4157,31.3539,31.4157,6400.0
2008-04-22 11:15:00,50.85,50.87,50.83,50.83,4600.0,31.428,31.4404,31.4157,31.4157,4600.0
2008-04-22 11:20:00,50.83,50.88,50.82,50.85,87400.0,31.4157,31.4466,31.4095,31.428,87400.0
2008-04-22 11:25:00,50.86,50.92,50.83,50.91,12200.0,31.4342,31.4713,31.4157,31.4651,12200.0
2008-04-22 11:30:00,50.87,50.95,50.87,50.89,18800.0,31.4404,31.4898,31.4404,31.4527,18800.0
2008-04-22 11:35:00,50.87,50.92,50.85,50.88,11400.0,31.4404,31.4713,31.428,31.4466,11400.0
2008-04-22 11:40:00,50.92,50.92,50.87,50.9,7800.0,31.4713,31.4713,31.4404,31.4589,7800.0
2008-04-22 11:45:00,50.92,50.96,50.82,50.82,12200.0,31.4713,31.496,31.4095,31.4095,12200.0
2008-04-22 11:50:00,50.8,50.83,50.67,50.69,4400.0,31.3971,31.4157,31.3168,31.3291,4400.0
2008-04-22 11:55:00,50.68,50.72,50.63,50.7,15200.0,31.323,31.3477,31.2921,31.3353,15200.0
2008-04-22 12:00:00,50.72,50.72,50.62,50.62,9000.0,31.3477,31.3477,31.2859,31.2859,9000.0
2008-04-22 12:05:00,50.61,50.66,50.59,50.63,19200.0,31.2797,31.3106,31.2673,31.2921,19200.0
2008-04-22 12:10:00,50.63,50.65,50.59,50.61,8800.0,31.2921,31.3044,31.2673,31.2797,8800.0
2008-04-22 12:15:00,50.61,50.66,50.61,50.63,10000.0,31.2797,31.3106,31.2797,31.2921,10000.0
2008-04-22 12:20:00,50.63,50.65,50.6,50.6,49800.0,31.2921,31.3044,31.2735,31.2735,49800.0
2008-04-22 12:25:00,50.58,50.59,50.45,50.46,21400.0,31.2612,31.2673,31.1808,31.187,21400.0
2008-04-22 12:30:00,50.46,50.46,50.38,50.4,23400.0,31.187,31.187,31.1375,31.1499,23400.0
2008-04-22 12:35:00,50.38,50.4,50.35,50.4,22000.0,31.1375,31.1499,31.119,31.1499,22000.0
2008-04-22 12:40:00,50.4,50.4,50.33,50.33,25400.0,31.1499,31.1499,31.1066,31.1066,25400.0
2008-04-22 12:45:00,50.36,50.36,50.25,50.3,17400.0,31.1252,31.1252,31.0572,31.0881,17400.0
2008-04-22 12:50:00,50.31,50.35,50.29,50.32,15400.0,31.0943,31.119,31.0819,31.1005,15400.0
2008-04-22 12:55:00,50.33,50.35,50.32,50.33,35600.0,31.1066,31.119,31.1005,31.1066,35600.0
2008-04-22 13:00:00,50.33,50.42,50.31,50.4,65600.0,31.1066,31.1623,31.0943,31.1499,65600.0
2008-04-22 13:05:00,50.37,50.43,50.36,50.41,27400.0,31.1314,31.1684,31.1252,31.1561,27400.0
2008-04-22 13:10:00,50.41,50.43,50.41,50.43,7800.0,31.1561,31.1684,31.1561,31.1684,7800.0
2008-04-22 13:15:00,50.44,50.47,50.4,50.42,17400.0,31.1746,31.1932,31.1499,31.1623,17400.0
2008-04-22 13:20:00,50.44,50.48,50.43,50.44,16800.0,31.1746,31.1993,31.1684,31.1746,16800.0
2008-04-22 13:25:00,50.45,50.51,50.45,50.49,17200.0,31.1808,31.2179,31.1808,31.2055,17200.0
2008-04-22 13:30:00,50.49,50.51,50.46,50.48,24000.0,31.2055,31.2179,31.187,31.1993,24000.0
2008-04-22 13:35:00,50.5,50.58,50.5,50.57,29000.0,31.2117,31.2612,31.2117,31.255,29000.0
2008-04-22 13:40:00,50.56,50.58,50.52,50.54,50800.0,31.2488,31.2612,31.2241,31.2364,50800.0
2008-04-22 13:45:00,50.52,50.54,50.5,50.54,9800.0,31.2241,31.2364,31.2117,31.2364,9800.0
2008-04-22 13:50:00,50.56,50.6,50.55,50.6,21800.0,31.2488,31.2735,31.2426,31.2735,21800.0
2008-04-22 13:55:00,50.59,50.6,50.57,50.58,8200.0,31.2673,31.2735,31.255,31.2612,8200.0
2008-04-22 14:00:00,50.57,50.59,50.52,50.56,17800.0,31.255,31.2673,31.2241,31.2488,17800.0
2008-04-22 14:05:00,50.57,50.62,50.55,50.6,38800.0,31.255,31.2859,31.2426,31.2735,38800.0
2008-04-22 14:10:00,50.6,50.6,50.52,50.57,26200.0,31.2735,31.2735,31.2241,31.255,26200.0
2008-04-22 14:15:00,50.57,50.57,50.49,50.49,53000.0,31.255,31.255,31.2055,31.2055,53000.0
2008-04-22 14:20:00,50.49,50.58,50.48,50.57,20200.0,31.2055,31.2612,31.1993,31.255,20200.0
2008-04-22 14:25:00,50.56,50.58,50.52,50.57,45200.0,31.2488,31.2612,31.2241,31.255,45200.0
2008-04-22 14:30:00,50.57,50.61,50.52,50.59,21200.0,31.255,31.2797,31.2241,31.2673,21200.0
2008-04-22 14:35:00,50.57,50.7,50.5,50.5,53200.0,31.255,31.3353,31.2117,31.2117,53200.0
2008-04-22 14:40:00,50.5,50.52,50.45,50.45,31800.0,31.2117,31.2241,31.1808,31.1808,31800.0
2008-04-22 14:45:00,50.44,50.44,50.38,50.41,22000.0,31.1746,31.1746,31.1375,31.1561,22000.0
2008-04-22 14:50:00,50.4,50.43,50.36,50.38,28000.0,31.1499,31.1684,31.1252,31.1375,28000.0
2008-04-22 14:55:00,50.37,50.38,50.32,50.37,55200.0,31.1314,31.1375,31.1005,31.1314,55200.0
2008-04-22 15:00:00,50.38,50.4,50.34,50.4,46600.0,31.1375,31.1499,31.1128,31.1499,46600.0
2008-04-22 15:05:00,50.41,50.5,50.38,50.46,31400.0,31.1561,31.2117,31.1375,31.187,31400.0
2008-04-22 15:10:00,50.48,50.51,50.45,50.48,20000.0,31.1993,31.2179,31.1808,31.1993,20000.0
2008-04-22 15:15:00,50.48,50.5,50.43,50.43,45400.0,31.1993,31.2117,31.1684,31.1684,45400.0
2008-04-22 15:20:00,50.43,50.43,50.33,50.33,88400.0,31.1684,31.1684,31.1066,31.1066,88400.0
2008-04-22 15:25:00,50.32,50.44,50.31,50.4,53600.0,31.1005,31.1746,31.0943,31.1499,53600.0
2008-04-22 15:30:00,50.4,50.46,50.4,50.4,23400.0,31.1499,31.187,31.1499,31.1499,23400.0
2008-04-22 15:35:00,50.38,50.49,50.37,50.46,53600.0,31.1375,31.2055,31.1314,31.187,53600.0
2008-04-22 15:40:00,50.48,50.57,50.47,50.52,96800.0,31.1993,31.255,31.1932,31.2241,96800.0
2008-04-22 15:45:00,50.52,50.6,50.52,50.6,40400.0,31.2241,31.2735,31.2241,31.2735,40400.0
2008-04-22 15:50:00,50.58,50.58,50.5,50.5,40000.0,31.2612,31.2612,31.2117,31.2117,40000.0
2008-04-22 15:55:00,50.52,50.6,50.52,50.6,36400.0,31.2241,31.2735,31.2241,31.2735,36400.0
2008-04-23 09:30:00,50.9,51.01,50.89,50.93,64600.0,31.4589,31.5269,31.4527,31.4775,64600.0
2008-04-23 09:35:00,50.93,50.93,50.75,50.81,53400.0,31.4775,31.4775,31.3662,31.4033,53400.0
2008-04-23 09:40:00,50.77,50.83,50.77,50.81,37600.0,31.3786,31.4157,31.3786,31.4033,37600.0
2008-04-23 09:45:00,50.79,50.81,50.72,50.77,47200.0,31.3909,31.4033,31.3477,31.3786,47200.0
2008-04-23 09:50:00,50.77,50.81,50.73,50.8,57800.0,31.3786,31.4033,31.3539,31.3971,57800.0
2008-04-23 09:55:00,50.77,50.8,50.7,50.74,25800.0,31.3786,31.3971,31.3353,31.36,25800.0
2008-04-23 10:00:00,50.69,50.69,50.6,50.65,22600.0,31.3291,31.3291,31.2735,31.3044,22600.0
2008-04-23 10:05:00,50.62,50.7,50.62,50.67,35000.0,31.2859,31.3353,31.2859,31.3168,35000.0
2008-04-23 10:10:00,50.66,50.68,50.62,50.66,12000.0,31.3106,31.323,31.2859,31.3106,12000.0
2008-04-23 10:15:00,50.68,50.77,50.67,50.72,45600.0,31.323,31.3786,31.3168,31.3477,45600.0
2008-04-23 10:20:00,50.74,50.79,50.72,50.76,18000.0,31.36,31.3909,31.3477,31.3724,18000.0
2008-04-23 10:25:00,50.75,50.87,50.75,50.87,7200.0,31.3662,31.4404,31.3662,31.4404,7200.0
2008-04-23 10:30:00,50.88,50.92,50.84,50.91,12600.0,31.4466,31.4713,31.4218,31.4651,12600.0
2008-04-23 10:35:00,50.87,50.99,50.87,50.95,3600.0,31.4404,31.5146,31.4404,31.4898,3600.0
2008-04-23 10:40:00,50.98,51.05,50.95,51.02,19600.0,31.5084,31.5516,31.4898,31.5331,19600.0
2008-04-23 10:45:00,51.02,51.05,51.02,51.05,3800.0,31.5331,31.5516,31.5331,31.5516,3800.0
2008-04-23 10:50:00,51.04,51.16,51.02,51.15,15000.0,31.5455,31.6196,31.5331,31.6134,15000.0
2008-04-23 10:55:00,51.16,51.16,51.09,51.1,2800.0,31.6196,31.6196,31.5764,31.5825,2800.0
2008-04-23 11:00:00,51.05,51.08,51.04,51.06,7400.0,31.5516,31.5702,31.5455,31.5578,7400.0
2008-04-23 11:05:00,51.08,51.13,51.07,51.1,8400.0,31.5702,31.6011,31.564,31.5825,8400.0
2008-04-23 11:10:00,51.1,51.1,51.05,51.07,11200.0,31.5825,31.5825,31.5516,31.564,11200.0
2008-04-23 11:15:00,51.08,51.09,51.04,51.04,4400.0,31.5702,31.5764,31.5455,31.5455,4400.0
2008-04-23 11:20:00,51.04,51.07,51.02,51.06,6200.0,31.5455,31.564,31.5331,31.5578,6200.0
2008-04-23 11:25:00,51.06,51.06,51.03,51.03,3400.0,31.5578,31.5578,31.5393,31.5393,3400.0
2008-04-23 11:30:00,51.03,51.05,51.02,51.04,7000.0,31.5393,31.5516,31.5331,31.5455,7000.0
2008-04-23 11:35:00,51.07,51.08,51.02,51.08,6800.0,31.564,31.5702,31.5331,31.5702,6800.0
2008-04-23 11:40:00,51.07,51.12,51.07,51.11,18400.0,31.564,31.5949,31.564,31.5887,18400.0
2008-04-23 11:45:00,51.12,51.21,51.12,51.16,20000.0,31.5949,31.6505,31.5949,31.6196,20000.0
2008-04-23 11:50:00,51.16,51.16,51.11,51.14,2800.0,31.6196,31.6196,31.5887,31.6073,2800.0
2008-04-23 11:55:00,51.13,51.16,51.04,51.06,10600.0,31.6011,31.6196,31.5455,31.5578,10600.0
2008-04-23 12:00:00,51.09,51.09,51.05,51.08,4000.0,31.5764,31.5764,31.5516,31.5702,4000.0
2008-04-23 12:05:00,51.06,51.07,51.0,51.02,28600.0,31.5578,31.564,31.5207,31.5331,28600.0
2008-04-23 12:10:00,51.02,51.03,51.0,51.0,59200.0,31.5331,31.5393,31.5207,31.5207,59200.0
2008-04-23 12:15:00,51.02,51.04,51.0,51.04,13200.0,31.5331,31.5455,31.5207,31.5455,13200.0
2008-04-23 12:20:00,51.0,51.01,50.88,50.88,80000.0,31.5207,31.5269,31.4466,31.4466,80000.0
2008-04-23 12:25:00,50.87,50.95,50.87,50.94,8600.0,31.4404,31.4898,31.4404,31.4837,8600.0
2008-04-23 12:30:00,50.92,50.96,50.82,50.82,9200.0,31.4713,31.496,31.4095,31.4095,9200.0
2008-04-23 12:35:00,50.82,50.82,50.74,50.77,8600.0,31.4095,31.4095,31.36,31.3786,8600.0
2008-04-23 12:40:00,50.74,50.82,50.74,50.81,6600.0,31.36,31.4095,31.36,31.4033,6600.0
2008-04-23 12:45:00,50.8,50.82,50.77,50.81,2400.0,31.3971,31.4095,31.3786,31.4033,2400.0
2008-04-23 12:50:00,50.8,50.88,50.8,50.85,8000.0,31.3971,31.4466,31.3971,31.428,8000.0
2008-04-23 12:55:00,50.86,50.86,50.82,50.85,2200.0,31.4342,31.4342,31.4095,31.428,2200.0
2008-04-23 13:00:00,50.84,50.84,50.79,50.8,7800.0,31.4218,31.4218,31.3909,31.3971,7800.0
2008-04-23 13:05:00,50.83,50.88,50.8,50.85,37200.0,31.4157,31.4466,31.3971,31.428,37200.0
2008-04-23 13:10:00,50.83,50.88,50.82,50.88,2400.0,31.4157,31.4466,31.4095,31.4466,2400.0
2008-04-23 13:15:00,50.88,50.99,50.85,50.9,39200.0,31.4466,31.5146,31.428,31.4589,39200.0
2008-04-23 13:20:00,50.9,50.92,50.87,50.91,22200.0,31.4589,31.4713,31.4404,31.4651,22200.0
2008-04-23 13:25:00,50.9,50.93,50.9,50.93,5400.0,31.4589,31.4775,31.4589,31.4775,5400.0
2008-04-23 13:30:00,50.95,50.95,50.89,50.95,5800.0,31.4898,31.4898,31.4527,31.4898,5800.0
2008-04-23 13:35:00,50.93,50.96,50.91,50.94,4400.0,31.4775,31.496,31.4651,31.4837,4400.0
2008-04-23 13:40:00,50.95,50.96,50.87,50.87,7400.0,31.4898,31.496,31.4404,31.4404,7400.0
2008-04-23 13:45:00,50.89,50.99,50.89,50.99,2800.0,31.4527,31.5146,31.4527,31.5146,2800.0
2008-04-23 13:50:00,50.99,51.04,50.98,51.02,16000.0,31.5146,31.5455,31.5084,31.5331,16000.0
2008-04-23 13:55:00,51.02,51.04,50.99,51.03,7400.0,31.5331,31.5455,31.5146,31.5393,7400.0
2008-04-23 14:00:00,51.04,51.06,50.99,51.01,33200.0,31.5455,31.5578,31.5146,31.5269,33200.0
2008-04-23 14:05:00,51.0,51.02,50.97,50.98,4400.0,31.5207,31.5331,31.5022,31.5084,4400.0
2008-04-23 14:10:00,51.01,51.09,51.01,51.06,8800.0,31.5269,31.5764,31.5269,31.5578,8800.0
2008-04-23 14:15:00,51.06,51.1,51.06,51.08,15600.0,31.5578,31.5825,31.5578,31.5702,15600.0
2008-04-23 14:20:00,51.08,51.09,51.02,51.02,3200.0,31.5702,31.5764,31.5331,31.5331,3200.0
2008-04-23 14:25:00,51.02,51.06,51.02,51.02,2400.0,31.5331,31.5578,31.5331,31.5331,2400.0
2008-04-23 14:30:00,51.03,51.11,51.03,51.08,16400.0,31.5393,31.5887,31.5393,31.5702,16400.0
2008-04-23 14:35:00,51.1,51.12,50.98,50.98,31000.0,31.5825,31.5949,31.5084,31.5084,31000.0
2008-04-23 14:40:00,51.02,51.06,51.02,51.02,19600.0,31.5331,31.5578,31.5331,31.5331,19600.0
2008-04-23 14:45:00,51.04,51.04,50.98,51.01,8000.0,31.5455,31.5455,31.5084,31.5269,8000.0
2008-04-23 14:50:00,51.0,51.05,50.99,51.04,6000.0,31.5207,31.5516,31.5146,31.5455,6000.0
2008-04-23 14:55:00,51.02,51.02,50.99,50.99,20200.0,31.5331,31.5331,31.5146,31.5146,20200.0
2008-04-23 15:00:00,51.02,51.11,51.02,51.08,6400.0,31.5331,31.5887,31.5331,31.5702,6400.0
2008-04-23 15:05:00,51.1,51.13,51.07,51.13,8400.0,31.5825,31.6011,31.564,31.6011,8400.0
2008-04-23 15:10:00,51.12,51.17,51.12,51.14,11200.0,31.5949,31.6258,31.5949,31.6073,11200.0
2008-04-23 15:15:00,51.13,51.17,51.13,51.15,10800.0,31.6011,31.6258,31.6011,31.6134,10800.0
2008-04-23 15:20:00,51.16,51.17,51.13,51.17,11800.0,31.6196,31.6258,31.6011,31.6258,11800.0
2008-04-23 15:25:00,51.21,51.22,51.04,51.09,8000.0,31.6505,31.6567,31.5455,31.5764,8000.0
2008-04-23 15:30:00,51.09,51.13,51.05,51.12,2400.0,31.5764,31.6011,31.5516,31.5949,2400.0
2008-04-23 15:35:00,51.12,51.15,51.02,51.15,19000.0,31.5949,31.6134,31.5331,31.6134,19000.0
2008-04-23 15:40:00,51.12,51.15,51.08,51.13,5400.0,31.5949,31.6134,31.5702,31.6011,5400.0
2008-04-23 15:45:00,51.11,51.18,51.06,51.08,10600.0,31.5887,31.632,31.5578,31.5702,10600.0
2008-04-23 15:50:00,51.12,51.14,51.07,51.12,9600.0,31.5949,31.6073,31.564,31.5949,9600.0
2008-04-23 15:55:00,51.13,51.22,51.13,51.21,23400.0,31.6011,31.6567,31.6011,31.6505,23400.0
2008-04-24 09:30:00,51.04,51.18,50.88,50.98,72600.0,31.5455,31.632,31.4466,31.5084,72600.0
2008-04-24 09:35:00,50.95,50.95,50.76,50.76,12800.0,31.4898,31.4898,31.3724,31.3724,12800.0
2008-04-24 09:40:00,50.72,50.72,50.63,50.67,16400.0,31.3477,31.3477,31.2921,31.3168,16400.0
2008-04-24 09:45:00,50.68,50.71,50.57,50.57,14400.0,31.323,31.3415,31.255,31.255,14400.0
2008-04-24 09:50:00,50.57,50.57,50.51,50.55,12600.0,31.255,31.255,31.2179,31.2426,12600.0
2008-04-24 09:55:00,50.57,50.65,50.55,50.65,24000.0,31.255,31.3044,31.2426,31.3044,24000.0
2008-04-24 10:00:00,50.61,50.61,50.41,50.41,33400.0,31.2797,31.2797,31.1561,31.1561,33400.0
2008-04-24 10:05:00,50.41,50.45,50.36,50.38,13200.0,31.1561,31.1808,31.1252,31.1375,13200.0
2008-04-24 10:10:00,50.37,50.45,50.37,50.45,1600.0,31.1314,31.1808,31.1314,31.1808,1600.0
2008-04-24 10:15:00,50.48,50.48,50.48,50.48,400.0,31.1993,31.1993,31.1993,31.1993,400.0
2008-04-24 10:20:00,50.43,50.43,50.33,50.34,8400.0,31.1684,31.1684,31.1066,31.1128,8400.0
2008-04-24 10:25:00,50.42,50.45,50.35,50.38,17600.0,31.1623,31.1808,31.119,31.1375,17600.0
2008-04-24 10:30:00,50.38,50.38,50.25,50.33,14800.0,31.1375,31.1375,31.0572,31.1066,14800.0
2008-04-24 10:35:00,50.28,50.38,50.28,50.38,1400.0,31.0757,31.1375,31.0757,31.1375,1400.0
2008-04-24 10:40:00,50.41,50.55,50.41,50.49,13800.0,31.1561,31.2426,31.1561,31.2055,13800.0
2008-04-24 10:45:00,50.5,50.54,50.45,50.51,5200.0,31.2117,31.2364,31.1808,31.2179,5200.0
2008-04-24 10:50:00,50.46,50.53,50.46,50.48,4200.0,31.187,31.2302,31.187,31.1993,4200.0
2008-04-24 10:55:00,50.51,50.57,50.51,50.57,1000.0,31.2179,31.255,31.2179,31.255,1000.0
2008-04-24 11:00:00,50.52,50.55,50.5,50.52,4400.0,31.2241,31.2426,31.2117,31.2241,4400.0
2008-04-24 11:05:00,50.55,50.58,50.53,50.58,2000.0,31.2426,31.2612,31.2302,31.2612,2000.0
2008-04-24 11:10:00,50.6,50.65,50.6,50.63,3600.0,31.2735,31.3044,31.2735,31.2921,3600.0
2008-04-24 11:15:00,50.64,50.74,50.64,50.68,7000.0,31.2982,31.36,31.2982,31.323,7000.0
2008-04-24 11:20:00,50.67,50.69,50.62,50.66,16800.0,31.3168,31.3291,31.2859,31.3106,16800.0
2008-04-24 11:25:00,50.72,50.76,50.72,50.76,3600.0,31.3477,31.3724,31.3477,31.3724,3600.0
2008-04-24 11:30:00,50.79,50.8,50.79,50.8,1400.0,31.3909,31.3971,31.3909,31.3971,1400.0
2008-04-24 11:35:00,50.85,50.85,50.82,50.84,8600.0,31.428,31.428,31.4095,31.4218,8600.0
2008-04-24 11:40:00,50.82,50.91,50.82,50.9,3200.0,31.4095,31.4651,31.4095,31.4589,3200.0
2008-04-24 11:45:00,50.89,50.97,50.89,50.97,11400.0,31.4527,31.5022,31.4527,31.5022,11400.0
2008-04-24 11:50:00,51.02,51.02,50.9,50.9,9400.0,31.5331,31.5331,31.4589,31.4589,9400.0
2008-04-24 11:55:00,50.87,50.87,50.82,50.84,10000.0,31.4404,31.4404,31.4095,31.4218,10000.0
2008-04-24 12:00:00,50.85,50.91,50.84,50.91,5200.0,31.428,31.4651,31.4218,31.4651,5200.0
2008-04-24 12:05:00,50.96,51.05,50.95,51.02,7600.0,31.496,31.5516,31.4898,31.5331,7600.0
2008-04-24 12:10:00,51.04,51.08,50.99,51.05,32800.0,31.5455,31.5702,31.5146,31.5516,32800.0
2008-04-24 12:15:00,51.08,51.09,51.01,51.04,13200.0,31.5702,31.5764,31.5269,31.5455,13200.0
2008-04-24 12:20:00,51.05,51.05,51.0,51.03,3000.0,31.5516,31.5516,31.5207,31.5393,3000.0
2008-04-24 12:25:00,51.06,51.09,50.94,50.94,6400.0,31.5578,31.5764,31.4837,31.4837,6400.0
2008-04-24 12:30:00,50.98,51.0,50.97,50.99,1800.0,31.5084,31.5207,31.5022,31.5146,1800.0
2008-04-24 12:35:00,50.99,51.05,50.99,51.04,8600.0,31.5146,31.5516,31.5146,31.5455,8600.0
2008-04-24 12:40:00,51.05,51.11,51.05,51.11,2200.0,31.5516,31.5887,31.5516,31.5887,2200.0
2008-04-24 12:45:00,51.1,51.1,51.02,51.02,8600.0,31.5825,31.5825,31.5331,31.5331,8600.0
2008-04-24 12:50:00,51.04,51.04,50.98,50.98,1600.0,31.5455,31.5455,31.5084,31.5084,1600.0
2008-04-24 12:55:00,50.97,51.07,50.97,51.07,6800.0,31.5022,31.564,31.5022,31.564,6800.0
2008-04-24 13:00:00,51.1,51.12,51.06,51.08,7400.0,31.5825,31.5949,31.5578,31.5702,7400.0
2008-04-24 13:05:00,51.1,51.19,51.07,51.13,14000.0,31.5825,31.6382,31.564,31.6011,14000.0
2008-04-24 13:10:00,51.09,51.1,51.08,51.1,2600.0,31.5764,31.5825,31.5702,31.5825,2600.0
2008-04-24 13:15:00,51.09,51.1,51.04,51.04,8000.0,31.5764,31.5825,31.5455,31.5455,8000.0
2008-04-24 13:20:00,51.02,51.04,50.99,51.01,7000.0,31.5331,31.5455,31.5146,31.5269,7000.0
2008-04-24 13:25:00,51.01,51.02,50.97,51.02,12800.0,31.5269,31.5331,31.5022,31.5331,12800.0
2008-04-24 13:30:00,51.03,51.04,51.0,51.04,9800.0,31.5393,31.5455,31.5207,31.5455,9800.0
2008-04-24 13:35:00,51.02,51.02,50.93,50.97,7000.0,31.5331,31.5331,31.4775,31.5022,7000.0
2008-04-24 13:40:00,50.97,51.01,50.97,51.01,3800.0,31.5022,31.5269,31.5022,31.5269,3800.0
2008-04-24 13:45:00,50.98,51.05,50.98,51.04,8200.0,31.5084,31.5516,31.5084,31.5455,8200.0
2008-04-24 13:50:00,51.02,51.07,50.99,51.07,27000.0,31.5331,31.564,31.5146,31.564,27000.0
2008-04-24 13:55:00,51.04,51.13,51.04,51.13,6600.0,31.5455,31.6011,31.5455,31.6011,6600.0
2008-04-24 14:00:00,51.1,51.14,51.09,51.13,9600.0,31.5825,31.6073,31.5764,31.6011,9600.0
2008-04-24 14:05:00,51.13,51.19,51.13,51.15,6800.0,31.6011,31.6382,31.6011,31.6134,6800.0
2008-04-24 14:10:00,51.18,51.18,51.13,51.16,8000.0,31.632,31.632,31.6011,31.6196,8000.0
2008-04-24 14:15:00,51.2,51.35,51.2,51.33,15800.0,31.6443,31.7371,31.6443,31.7247,15800.0
2008-04-24 14:20:00,51.34,51.37,51.31,51.35,5600.0,31.7309,31.7494,31.7123,31.7371,5600.0
2008-04-24 14:25:00,51.34,51.36,51.3,51.33,15200.0,31.7309,31.7432,31.7062,31.7247,15200.0
2008-04-24 14:30:00,51.33,51.35,51.26,51.35,6400.0,31.7247,31.7371,31.6814,31.7371,6400.0
2008-04-24 14:35:00,51.35,51.37,51.29,51.29,15000.0,31.7371,31.7494,31.7,31.7,15000.0
2008-04-24 14:40:00,51.3,51.35,51.27,51.33,12000.0,31.7062,31.7371,31.6876,31.7247,12000.0
2008-04-24 14:45:00,51.35,51.41,51.34,51.37,26400.0,31.7371,31.7741,31.7309,31.7494,26400.0
2008-04-24 14:50:00,51.35,51.35,51.26,51.27,23200.0,31.7371,31.7371,31.6814,31.6876,23200.0
2008-04-24 14:55:00,51.27,51.28,51.24,51.27,20200.0,31.6876,31.6938,31.6691,31.6876,20200.0
2008-04-24 15:00:00,51.25,51.32,51.25,51.29,23800.0,31.6752,31.7185,31.6752,31.7,23800.0
2008-04-24 15:05:00,51.3,51.37,51.3,51.37,4800.0,31.7062,31.7494,31.7062,31.7494,4800.0
2008-04-24 15:10:00,51.34,51.38,51.33,51.35,12000.0,31.7309,31.7556,31.7247,31.7371,12000.0
2008-04-24 15:15:00,51.27,51.27,51.13,51.13,7800.0,31.6876,31.6876,31.6011,31.6011,7800.0
2008-04-24 15:20:00,51.19,51.23,51.14,51.15,7400.0,31.6382,31.6629,31.6073,31.6134,7400.0
2008-04-24 15:25:00,51.14,51.24,51.14,51.24,7800.0,31.6073,31.6691,31.6073,31.6691,7800.0
2008-04-24 15:30:00,51.22,51.22,51.14,51.2,9800.0,31.6567,31.6567,31.6073,31.6443,9800.0
2008-04-24 15:35:00,51.25,51.25,51.16,51.17,4200.0,31.6752,31.6752,31.6196,31.6258,4200.0
2008-04-24 15:40:00,51.17,51.18,50.99,51.0,21000.0,31.6258,31.632,31.5146,31.5207,21000.0
2008-04-24 15:45:00,50.97,51.04,50.95,50.97,20600.0,31.5022,31.5455,31.4898,31.5022,20600.0
2008-04-24 15:50:00,50.97,51.08,50.97,51.08,9400.0,31.5022,31.5702,31.5022,31.5702,9400.0
2008-04-24 15:55:00,51.02,51.03,50.97,50.97,22200.0,31.5331,31.5393,31.5022,31.5022,22200.0
2008-04-25 09:30:00,51.25,51.34,50.96,51.0,149400.0,31.6752,31.7309,31.496,31.5207,149400.0
2008-04-25 09:35:00,50.98,51.1,50.98,51.06,32000.0,31.5084,31.5825,31.5084,31.5578,32000.0
2008-04-25 09:40:00,51.04,51.07,50.97,50.97,50400.0,31.5455,31.564,31.5022,31.5022,50400.0
2008-04-25 09:45:00,50.99,51.0,50.79,50.81,8400.0,31.5146,31.5207,31.3909,31.4033,8400.0
2008-04-25 09:50:00,50.76,50.76,50.65,50.65,19000.0,31.3724,31.3724,31.3044,31.3044,19000.0
2008-04-25 09:55:00,50.66,50.66,50.57,50.59,34600.0,31.3106,31.3106,31.255,31.2673,34600.0
2008-04-25 10:00:00,50.57,50.59,50.5,50.5,8800.0,31.255,31.2673,31.2117,31.2117,8800.0
2008-04-25 10:05:00,50.51,50.62,50.5,50.62,27600.0,31.2179,31.2859,31.2117,31.2859,27600.0
2008-04-25 10:10:00,50.62,50.67,50.6,50.64,4600.0,31.2859,31.3168,31.2735,31.2982,4600.0
2008-04-25 10:15:00,50.64,50.71,50.6,50.69,12000.0,31.2982,31.3415,31.2735,31.3291,12000.0
2008-04-25 10:20:00,50.71,50.75,50.69,50.72,39400.0,31.3415,31.3662,31.3291,31.3477,39400.0
2008-04-25 10:25:00,50.73,50.73,50.68,50.7,11800.0,31.3539,31.3539,31.323,31.3353,11800.0
2008-04-25 10:30:00,50.7,50.79,50.68,50.71,5600.0,31.3353,31.3909,31.323,31.3415,5600.0
2008-04-25 10:35:00,50.74,50.76,50.58,50.58,17000.0,31.36,31.3724,31.2612,31.2612,17000.0
2008-04-25 10:40:00,50.58,50.66,50.58,50.66,22200.0,31.2612,31.3106,31.2612,31.3106,22200.0
2008-04-25 10:45:00,50.67,50.68,50.57,50.59,29200.0,31.3168,31.323,31.255,31.2673,29200.0
2008-04-25 10:50:00,50.58,50.63,50.5,50.6,11400.0,31.2612,31.2921,31.2117,31.2735,11400.0
2008-04-25 10:55:00,50.59,50.66,50.56,50.66,7000.0,31.2673,31.3106,31.2488,31.3106,7000.0
2008-04-25 11:00:00,50.68,50.71,50.63,50.65,22600.0,31.323,31.3415,31.2921,31.3044,22600.0
2008-04-25 11:05:00,50.65,50.66,50.62,50.63,5200.0,31.3044,31.3106,31.2859,31.2921,5200.0
2008-04-25 11:10:00,50.68,50.7,50.5,50.5,21800.0,31.323,31.3353,31.2117,31.2117,21800.0
2008-04-25 11:15:00,50.5,50.5,50.42,50.44,9400.0,31.2117,31.2117,31.1623,31.1746,9400.0
2008-04-25 11:20:00,50.44,50.46,50.38,50.46,3800.0,31.1746,31.187,31.1375,31.187,3800.0
2008-04-25 11:25:00,50.47,50.51,50.47,50.51,3000.0,31.1932,31.2179,31.1932,31.2179,3000.0
2008-04-25 11:30:00,50.53,50.57,50.52,50.54,5800.0,31.2302,31.255,31.2241,31.2364,5800.0
2008-04-25 11:35:00,50.59,50.59,50.52,50.52,4600.0,31.2673,31.2673,31.2241,31.2241,4600.0
2008-04-25 11:40:00,50.53,50.59,50.53,50.58,10200.0,31.2302,31.2673,31.2302,31.2612,10200.0
2008-04-25 11:45:00,50.58,50.62,50.58,50.6,24800.0,31.2612,31.2859,31.2612,31.2735,24800.0
2008-04-25 11:50:00,50.62,50.67,50.6,50.65,13000.0,31.2859,31.3168,31.2735,31.3044,13000.0
2008-04-25 11:55:00,50.66,50.66,50.58,50.61,7200.0,31.3106,31.3106,31.2612,31.2797,7200.0
2008-04-25 12:00:00,50.6,50.6,50.57,50.57,3000.0,31.2735,31.2735,31.255,31.255,3000.0
2008-04-25 12:05:00,50.59,50.61,50.59,50.59,1800.0,31.2673,31.2797,31.2673,31.2673,1800.0
2008-04-25 12:10:00,50.6,50.7,50.6,50.67,9600.0,31.2735,31.3353,31.2735,31.3168,9600.0
2008-04-25 12:15:00,50.64,50.66,50.6,50.6,4200.0,31.2982,31.3106,31.2735,31.2735,4200.0
2008-04-25 12:20:00,50.64,50.64,50.55,50.55,1800.0,31.2982,31.2982,31.2426,31.2426,1800.0
2008-04-25 12:25:00,50.57,50.59,50.57,50.58,10400.0,31.255,31.2673,31.255,31.2612,10400.0
2008-04-25 12:30:00,50.6,50.6,50.5,50.5,9000.0,31.2735,31.2735,31.2117,31.2117,9000.0
2008-04-25 12:35:00,50.56,50.58,50.52,50.53,21400.0,31.2488,31.2612,31.2241,31.2302,21400.0
2008-04-25 12:40:00,50.59,50.64,50.58,50.62,30400.0,31.2673,31.2982,31.2612,31.2859,30400.0
2008-04-25 12:45:00,50.62,50.69,50.62,50.63,24800.0,31.2859,31.3291,31.2859,31.2921,24800.0
2008-04-25 12:50:00,50.64,50.65,50.59,50.65,7800.0,31.2982,31.3044,31.2673,31.3044,7800.0
2008-04-25 12:55:00,50.63,50.65,50.58,50.58,78800.0,31.2921,31.3044,31.2612,31.2612,78800.0
2008-04-25 13:00:00,50.58,50.65,50.58,50.6,67800.0,31.2612,31.3044,31.2612,31.2735,67800.0
2008-04-25 13:05:00,50.59,50.61,50.56,50.59,14600.0,31.2673,31.2797,31.2488,31.2673,14600.0
2008-04-25 13:10:00,50.58,50.62,50.56,50.56,14400.0,31.2612,31.2859,31.2488,31.2488,14400.0
2008-04-25 13:15:00,50.55,50.58,50.52,50.54,21200.0,31.2426,31.2612,31.2241,31.2364,21200.0
2008-04-25 13:20:00,50.55,50.6,50.52,50.6,33200.0,31.2426,31.2735,31.2241,31.2735,33200.0
2008-04-25 13:25:00,50.6,50.63,50.56,50.58,28400.0,31.2735,31.2921,31.2488,31.2612,28400.0
2008-04-25 13:30:00,50.59,50.6,50.51,50.59,28000.0,31.2673,31.2735,31.2179,31.2673,28000.0
2008-04-25 13:35:00,50.58,50.6,50.55,50.58,30000.0,31.2612,31.2735,31.2426,31.2612,30000.0
2008-04-25 13:40:00,50.6,50.6,50.57,50.6,11800.0,31.2735,31.2735,31.255,31.2735,11800.0
2008-04-25 13:45:00,50.62,50.63,50.58,50.6,31600.0,31.2859,31.2921,31.2612,31.2735,31600.0
2008-04-25 13:50:00,50.61,50.63,50.59,50.6,25000.0,31.2797,31.2921,31.2673,31.2735,25000.0
2008-04-25 13:55:00,50.62,50.76,50.62,50.72,25400.0,31.2859,31.3724,31.2859,31.3477,25400.0
2008-04-25 14:00:00,50.74,50.77,50.73,50.77,14400.0,31.36,31.3786,31.3539,31.3786,14400.0
2008-04-25 14:05:00,50.76,50.85,50.75,50.82,47000.0,31.3724,31.428,31.3662,31.4095,47000.0
2008-04-25 14:10:00,50.82,50.85,50.8,50.83,59000.0,31.4095,31.428,31.3971,31.4157,59000.0
2008-04-25 14:15:00,50.83,50.84,50.8,50.83,49800.0,31.4157,31.4218,31.3971,31.4157,49800.0
2008-04-25 14:20:00,50.85,50.88,50.8,50.8,43800.0,31.428,31.4466,31.3971,31.3971,43800.0
2008-04-25 14:25:00,50.8,50.87,50.8,50.86,26200.0,31.3971,31.4404,31.3971,31.4342,26200.0
2008-04-25 14:30:00,50.86,50.91,50.85,50.88,27200.0,31.4342,31.4651,31.428,31.4466,27200.0
2008-04-25 14:35:00,50.84,50.95,50.84,50.88,59200.0,31.4218,31.4898,31.4218,31.4466,59200.0
2008-04-25 14:40:00,50.91,50.93,50.88,50.92,11800.0,31.4651,31.4775,31.4466,31.4713,11800.0
2008-04-25 14:45:00,50.92,50.94,50.82,50.86,20600.0,31.4713,31.4837,31.4095,31.4342,20600.0
2008-04-25 14:50:00,50.85,51.01,50.85,50.94,208000.0,31.428,31.5269,31.428,31.4837,208000.0
2008-04-25 14:55:00,50.94,51.01,50.94,50.95,462200.0,31.4837,31.5269,31.4837,31.4898,462200.0
2008-04-25 15:00:00,50.96,51.0,50.93,51.0,149200.0,31.496,31.5207,31.4775,31.5207,149200.0
2008-04-25 15:05:00,51.0,51.06,50.99,51.05,30600.0,31.5207,31.5578,31.5146,31.5516,30600.0
2008-04-25 15:10:00,51.04,51.08,51.03,51.07,29200.0,31.5455,31.5702,31.5393,31.564,29200.0
2008-04-25 15:15:00,51.08,51.15,51.08,51.1,21000.0,31.5702,31.6134,31.5702,31.5825,21000.0
2008-04-25 15:20:00,51.1,51.22,51.1,51.15,23000.0,31.5825,31.6567,31.5825,31.6134,23000.0
2008-04-25 15:25:00,51.16,51.16,51.1,51.1,5000.0,31.6196,31.6196,31.5825,31.5825,5000.0
2008-04-25 15:30:00,51.12,51.14,51.08,51.09,21800.0,31.5949,31.6073,31.5702,31.5764,21800.0
2008-04-25 15:35:00,51.06,51.07,51.0,51.0,9600.0,31.5578,31.564,31.5207,31.5207,9600.0
2008-04-25 15:40:00,51.01,51.08,50.98,51.08,66600.0,31.5269,31.5702,31.5084,31.5702,66600.0
2008-04-25 15:45:00,51.08,51.09,51.03,51.08,12000.0,31.5702,31.5764,31.5393,31.5702,12000.0
2008-04-25 15:50:00,51.05,51.06,50.99,51.02,89600.0,31.5516,31.5578,31.5146,31.5331,89600.0
2008-04-25 15:55:00,51.01,51.06,51.01,51.04,33800.0,31.5269,31.5578,31.5269,31.5455,33800.0
2008-04-28 09:30:00,51.52,51.52,51.16,51.16,116400.0,31.8421,31.8421,31.6196,31.6196,116400.0
2008-04-28 09:35:00,51.12,51.17,51.04,51.06,11000.0,31.5949,31.6258,31.5455,31.5578,11000.0
2008-04-28 09:40:00,51.06,51.08,50.95,50.97,7000.0,31.5578,31.5702,31.4898,31.5022,7000.0
2008-04-28 09:45:00,51.01,51.02,50.96,51.02,6600.0,31.5269,31.5331,31.496,31.5331,6600.0
2008-04-28 09:50:00,51.08,51.18,51.08,51.16,14200.0,31.5702,31.632,31.5702,31.6196,14200.0
2008-04-28 09:55:00,51.17,51.23,51.16,51.19,24400.0,31.6258,31.6629,31.6196,31.6382,24400.0
2008-04-28 10:00:00,51.17,51.17,51.1,51.12,12200.0,31.6258,31.6258,31.5825,31.5949,12200.0
2008-04-28 10:05:00,51.12,51.2,51.09,51.13,40000.0,31.5949,31.6443,31.5764,31.6011,40000.0
2008-04-28 10:10:00,51.13,51.27,51.13,51.17,31200.0,31.6011,31.6876,31.6011,31.6258,31200.0
2008-04-28 10:15:00,51.21,51.21,51.13,51.15,18000.0,31.6505,31.6505,31.6011,31.6134,18000.0
2008-04-28 10:20:00,51.11,51.15,51.08,51.15,29800.0,31.5887,31.6134,31.5702,31.6134,29800.0
2008-04-28 10:25:00,51.16,51.18,51.12,51.15,16400.0,31.6196,31.632,31.5949,31.6134,16400.0
2008-04-28 10:30:00,51.17,51.23,51.16,51.22,20800.0,31.6258,31.6629,31.6196,31.6567,20800.0
2008-04-28 10:35:00,51.26,51.26,51.21,51.22,22200.0,31.6814,31.6814,31.6505,31.6567,22200.0
2008-04-28 10:40:00,51.22,51.22,51.17,51.19,19200.0,31.6567,31.6567,31.6258,31.6382,19200.0
2008-04-28 10:45:00,51.21,51.23,51.17,51.18,14600.0,31.6505,31.6629,31.6258,31.632,14600.0
2008-04-28 10:50:00,51.19,51.21,51.16,51.2,19600.0,31.6382,31.6505,31.6196,31.6443,19600.0
2008-04-28 10:55:00,51.21,51.27,51.21,51.27,16600.0,31.6505,31.6876,31.6505,31.6876,16600.0
2008-04-28 11:00:00,51.27,51.27,51.24,51.25,11400.0,31.6876,31.6876,31.6691,31.6752,11400.0
2008-04-28 11:05:00,51.24,51.26,51.18,51.18,21200.0,31.6691,31.6814,31.632,31.632,21200.0
2008-04-28 11:10:00,51.18,51.21,51.17,51.18,13400.0,31.632,31.6505,31.6258,31.632,13400.0
2008-04-28 11:15:00,51.17,51.2,51.07,51.07,8400.0,31.6258,31.6443,31.564,31.564,8400.0
2008-04-28 11:20:00,51.06,51.1,51.06,51.1,18000.0,31.5578,31.5825,31.5578,31.5825,18000.0
2008-04-28 11:25:00,51.1,51.16,51.08,51.16,14200.0,31.5825,31.6196,31.5702,31.6196,14200.0
2008-04-28 11:30:00,51.16,51.16,51.12,51.13,13000.0,31.6196,31.6196,31.5949,31.6011,13000.0
2008-04-28 11:35:00,51.15,51.21,51.13,51.21,13600.0,31.6134,31.6505,31.6011,31.6505,13600.0
2008-04-28 11:40:00,51.21,51.23,51.21,51.22,11000.0,31.6505,31.6629,31.6505,31.6567,11000.0
2008-04-28 11:45:00,51.23,51.24,51.21,51.23,32400.0,31.6629,31.6691,31.6505,31.6629,32400.0
2008-04-28 11:50:00,51.24,51.27,51.22,51.24,15800.0,31.6691,31.6876,31.6567,31.6691,15800.0
2008-04-28 11:55:00,51.23,51.24,51.16,51.16,21400.0,31.6629,31.6691,31.6196,31.6196,21400.0
2008-04-28 12:00:00,51.16,51.22,51.16,51.21,19600.0,31.6196,31.6567,31.6196,31.6505,19600.0
2008-04-28 12:05:00,51.22,51.27,51.21,51.27,22400.0,31.6567,31.6876,31.6505,31.6876,22400.0
2008-04-28 12:10:00,51.27,51.27,51.24,51.27,23200.0,31.6876,31.6876,31.6691,31.6876,23200.0
2008-04-28 12:15:00,51.28,51.28,51.24,51.24,32400.0,31.6938,31.6938,31.6691,31.6691,32400.0
2008-04-28 12:20:00,51.24,51.25,51.22,51.22,32800.0,31.6691,31.6752,31.6567,31.6567,32800.0
2008-04-28 12:25:00,51.23,51.27,51.23,51.27,13200.0,31.6629,31.6876,31.6629,31.6876,13200.0
2008-04-28 12:30:00,51.27,51.29,51.26,51.27,18600.0,31.6876,31.7,31.6814,31.6876,18600.0
2008-04-28 12:35:00,51.27,51.29,51.24,51.24,7800.0,31.6876,31.7,31.6691,31.6691,7800.0
2008-04-28 12:40:00,51.25,51.26,51.18,51.19,19000.0,31.6752,31.6814,31.632,31.6382,19000.0
2008-04-28 12:45:00,51.19,51.23,51.19,51.21,15200.0,31.6382,31.6629,31.6382,31.6505,15200.0
2008-04-28 12:50:00,51.21,51.22,51.17,51.19,21200.0,31.6505,31.6567,31.6258,31.6382,21200.0
2008-04-28 12:55:00,51.2,51.21,51.17,51.2,5000.0,31.6443,31.6505,31.6258,31.6443,5000.0
2008-04-28 13:00:00,51.2,51.2,51.19,51.2,18600.0,31.6443,31.6443,31.6382,31.6443,18600.0
2008-04-28 13:05:00,51.2,51.24,51.19,51.23,54600.0,31.6443,31.6691,31.6382,31.6629,54600.0
2008-04-28 13:10:00,51.25,51.27,51.23,51.26,28000.0,31.6752,31.6876,31.6629,31.6814,28000.0
2008-04-28 13:15:00,51.27,51.27,51.23,51.25,76200.0,31.6876,31.6876,31.6629,31.6752,76200.0
2008-04-28 13:20:00,51.24,51.27,51.24,51.25,14800.0,31.6691,31.6876,31.6691,31.6752,14800.0
2008-04-28 13:25:00,51.27,51.3,51.25,51.3,10200.0,31.6876,31.7062,31.6752,31.7062,10200.0
2008-04-28 13:30:00,51.3,51.35,51.3,51.32,32600.0,31.7062,31.7371,31.7062,31.7185,32600.0
2008-04-28 13:35:00,51.31,51.31,51.27,51.27,8000.0,31.7123,31.7123,31.6876,31.6876,8000.0
2008-04-28 13:40:00,51.3,51.31,51.27,51.27,8400.0,31.7062,31.7123,31.6876,31.6876,8400.0
2008-04-28 13:45:00,51.29,51.31,51.27,51.29,20000.0,31.7,31.7123,31.6876,31.7,20000.0
2008-04-28 13:50:00,51.3,51.34,51.29,51.3,30800.0,31.7062,31.7309,31.7,31.7062,30800.0
2008-04-28 13:55:00,51.31,51.33,51.27,51.33,9800.0,31.7123,31.7247,31.6876,31.7247,9800.0
2008-04-28 14:00:00,51.33,51.37,51.32,51.35,24200.0,31.7247,31.7494,31.7185,31.7371,24200.0
2008-04-28 14:05:00,51.35,51.35,51.31,51.32,32200.0,31.7371,31.7371,31.7123,31.7185,32200.0
2008-04-28 14:10:00,51.33,51.33,51.29,51.29,16600.0,31.7247,31.7247,31.7,31.7,16600.0
2008-04-28 14:15:00,51.3,51.33,51.25,51.27,52400.0,31.7062,31.7247,31.6752,31.6876,52400.0
2008-04-28 14:20:00,51.26,51.28,51.23,51.25,154200.0,31.6814,31.6938,31.6629,31.6752,154200.0
2008-04-28 14:25:00,51.27,51.27,51.23,51.24,65200.0,31.6876,31.6876,31.6629,31.6691,65200.0
2008-04-28 14:30:00,51.24,51.27,51.24,51.24,39000.0,31.6691,31.6876,31.6691,31.6691,39000.0
2008-04-28 14:35:00,51.24,51.29,51.24,51.28,32600.0,31.6691,31.7,31.6691,31.6938,32600.0
2008-04-28 14:40:00,51.29,51.32,51.27,51.3,26600.0,31.7,31.7185,31.6876,31.7062,26600.0
2008-04-28 14:45:00,51.3,51.3,51.23,51.23,59400.0,31.7062,31.7062,31.6629,31.6629,59400.0
2008-04-28 14:50:00,51.23,51.24,51.22,51.22,116800.0,31.6629,31.6691,31.6567,31.6567,116800.0
2008-04-28 14:55:00,51.22,51.24,51.19,51.22,174600.0,31.6567,31.6691,31.6382,31.6567,174600.0
2008-04-28 15:00:00,51.24,51.27,51.22,51.27,47600.0,31.6691,31.6876,31.6567,31.6876,47600.0
2008-04-28 15:05:00,51.26,51.27,51.22,51.23,90600.0,31.6814,31.6876,31.6567,31.6629,90600.0
2008-04-28 15:10:00,51.24,51.27,51.23,51.23,50200.0,31.6691,31.6876,31.6629,31.6629,50200.0
2008-04-28 15:15:00,51.24,51.28,51.23,51.28,27400.0,31.6691,31.6938,31.6629,31.6938,27400.0
2008-04-28 15:20:00,51.28,51.28,51.24,51.24,50600.0,31.6938,31.6938,31.6691,31.6691,50600.0
2008-04-28 15:25:00,51.26,51.26,51.1,51.13,24200.0,31.6814,31.6814,31.5825,31.6011,24200.0
2008-04-28 15:30:00,51.12,51.17,51.09,51.09,37600.0,31.5949,31.6258,31.5764,31.5764,37600.0
2008-04-28 15:35:00,51.12,51.13,51.09,51.13,20400.0,31.5949,31.6011,31.5764,31.6011,20400.0
2008-04-28 15:40:00,51.13,51.13,51.07,51.09,58000.0,31.6011,31.6011,31.564,31.5764,58000.0
2008-04-28 15:45:00,51.08,51.1,51.02,51.02,49600.0,31.5702,31.5825,31.5331,31.5331,49600.0
2008-04-28 15:50:00,51.02,51.03,50.96,50.98,58400.0,31.5331,31.5393,31.496,31.5084,58400.0
2008-04-28 15:55:00,50.98,51.02,50.91,51.02,53800.0,31.5084,31.5331,31.4651,31.5331,53800.0
2008-04-29 09:30:00,50.88,51.01,50.63,50.68,111400.0,31.4466,31.5269,31.2921,31.323,111400.0
2008-04-29 09:35:00,50.69,50.7,50.63,50.7,18800.0,31.3291,31.3353,31.2921,31.3353,18800.0
2008-04-29 09:40:00,50.7,50.71,50.58,50.58,6200.0,31.3353,31.3415,31.2612,31.2612,6200.0
2008-04-29 09:45:00,50.6,50.65,50.52,50.56,14200.0,31.2735,31.3044,31.2241,31.2488,14200.0
2008-04-29 09:50:00,50.57,50.58,50.48,50.52,9600.0,31.255,31.2612,31.1993,31.2241,9600.0
2008-04-29 09:55:00,50.53,50.53,50.5,50.52,8800.0,31.2302,31.2302,31.2117,31.2241,8800.0
2008-04-29 10:00:00,50.52,50.65,50.51,50.52,15000.0,31.2241,31.3044,31.2179,31.2241,15000.0
2008-04-29 10:05:00,50.59,50.59,50.52,50.52,3600.0,31.2673,31.2673,31.2241,31.2241,3600.0
2008-04-29 10:10:00,50.55,50.56,50.42,50.42,10000.0,31.2426,31.2488,31.1623,31.1623,10000.0
2008-04-29 10:15:00,50.4,50.42,50.31,50.36,26000.0,31.1499,31.1623,31.0943,31.1252,26000.0
2008-04-29 10:20:00,50.37,50.37,50.3,50.3,9000.0,31.1314,31.1314,31.0881,31.0881,9000.0
2008-04-29 10:25:00,50.28,50.29,50.26,50.27,12200.0,31.0757,31.0819,31.0634,31.0696,12200.0
2008-04-29 10:30:00,50.26,50.33,50.26,50.3,5000.0,31.0634,31.1066,31.0634,31.0881,5000.0
2008-04-29 10:35:00,50.27,50.34,50.27,50.3,4400.0,31.0696,31.1128,31.0696,31.0881,4400.0
2008-04-29 10:40:00,50.32,50.34,50.29,50.33,8000.0,31.1005,31.1128,31.0819,31.1066,8000.0
2008-04-29 10:45:00,50.33,50.33,50.26,50.29,30400.0,31.1066,31.1066,31.0634,31.0819,30400.0
2008-04-29 10:50:00,50.25,50.27,50.25,50.27,6000.0,31.0572,31.0696,31.0572,31.0696,6000.0
2008-04-29 10:55:00,50.26,50.28,50.25,50.27,2400.0,31.0634,31.0757,31.0572,31.0696,2400.0
2008-04-29 11:00:00,50.25,50.27,50.24,50.27,7800.0,31.0572,31.0696,31.051,31.0696,7800.0
2008-04-29 11:05:00,50.27,50.33,50.27,50.33,3400.0,31.0696,31.1066,31.0696,31.1066,3400.0
2008-04-29 11:10:00,50.29,50.35,50.29,50.32,10400.0,31.0819,31.119,31.0819,31.1005,10400.0
2008-04-29 11:15:00,50.31,50.34,50.31,50.34,1400.0,31.0943,31.1128,31.0943,31.1128,1400.0
2008-04-29 11:20:00,50.33,50.38,50.33,50.36,5400.0,31.1066,31.1375,31.1066,31.1252,5400.0
2008-04-29 11:25:00,50.35,50.35,50.33,50.34,3200.0,31.119,31.119,31.1066,31.1128,3200.0
2008-04-29 11:30:00,50.32,50.32,50.31,50.31,4200.0,31.1005,31.1005,31.0943,31.0943,4200.0
2008-04-29 11:35:00,50.29,50.33,50.29,50.32,3400.0,31.0819,31.1066,31.0819,31.1005,3400.0
2008-04-29 11:40:00,50.33,50.33,50.25,50.31,21800.0,31.1066,31.1066,31.0572,31.0943,21800.0
2008-04-29 11:45:00,50.3,50.3,50.23,50.23,3200.0,31.0881,31.0881,31.0448,31.0448,3200.0
2008-04-29 11:50:00,50.24,50.27,50.22,50.24,4200.0,31.051,31.0696,31.0387,31.051,4200.0
2008-04-29 11:55:00,50.2,50.22,50.18,50.21,5200.0,31.0263,31.0387,31.0139,31.0325,5200.0
2008-04-29 12:00:00,50.21,50.26,50.2,50.26,3600.0,31.0325,31.0634,31.0263,31.0634,3600.0
2008-04-29 12:05:00,50.24,50.24,50.2,50.2,3400.0,31.051,31.051,31.0263,31.0263,3400.0
2008-04-29 12:10:00,50.18,50.18,50.09,50.15,7600.0,31.0139,31.0139,30.9583,30.9954,7600.0
2008-04-29 12:15:00,50.12,50.15,50.12,50.13,8200.0,30.9768,30.9954,30.9768,30.983,8200.0
2008-04-29 12:20:00,50.12,50.13,50.12,50.13,800.0,30.9768,30.983,30.9768,30.983,800.0
2008-04-29 12:25:00,50.16,50.24,50.16,50.24,5400.0,31.0016,31.051,31.0016,31.051,5400.0
2008-04-29 12:30:00,50.24,50.24,50.2,50.2,1000.0,31.051,31.051,31.0263,31.0263,1000.0
2008-04-29 12:35:00,50.16,50.21,50.16,50.21,800.0,31.0016,31.0325,31.0016,31.0325,800.0
2008-04-29 12:40:00,50.23,50.26,50.19,50.24,48600.0,31.0448,31.0634,31.0201,31.051,48600.0
2008-04-29 12:45:00,50.24,50.24,50.21,50.24,9600.0,31.051,31.051,31.0325,31.051,9600.0
2008-04-29 12:50:00,50.18,50.23,50.18,50.2,7600.0,31.0139,31.0448,31.0139,31.0263,7600.0
2008-04-29 12:55:00,50.2,50.2,50.15,50.16,1400.0,31.0263,31.0263,30.9954,31.0016,1400.0
2008-04-29 13:00:00,50.15,50.18,50.13,50.15,8200.0,30.9954,31.0139,30.983,30.9954,8200.0
2008-04-29 13:05:00,50.15,50.2,50.15,50.17,5000.0,30.9954,31.0263,30.9954,31.0077,5000.0
2008-04-29 13:10:00,50.2,50.24,50.2,50.2,4200.0,31.0263,31.051,31.0263,31.0263,4200.0
2008-04-29 13:15:00,50.21,50.24,50.21,50.24,1800.0,31.0325,31.051,31.0325,31.051,1800.0
2008-04-29 13:20:00,50.23,50.26,50.22,50.22,3000.0,31.0448,31.0634,31.0387,31.0387,3000.0
2008-04-29 13:25:00,50.22,50.26,50.21,50.24,8400.0,31.0387,31.0634,31.0325,31.051,8400.0
2008-04-29 13:30:00,50.24,50.3,50.24,50.29,5600.0,31.051,31.0881,31.051,31.0819,5600.0
2008-04-29 13:35:00,50.31,50.38,50.28,50.35,10400.0,31.0943,31.1375,31.0757,31.119,10400.0
2008-04-29 13:40:00,50.38,50.38,50.31,50.32,21000.0,31.1375,31.1375,31.0943,31.1005,21000.0
2008-04-29 13:45:00,50.3,50.3,50.26,50.26,14800.0,31.0881,31.0881,31.0634,31.0634,14800.0
2008-04-29 13:50:00,50.3,50.3,50.27,50.27,14000.0,31.0881,31.0881,31.0696,31.0696,14000.0
2008-04-29 13:55:00,50.28,50.31,50.27,50.31,1600.0,31.0757,31.0943,31.0696,31.0943,1600.0
2008-04-29 14:00:00,50.31,50.32,50.3,50.3,3800.0,31.0943,31.1005,31.0881,31.0881,3800.0
2008-04-29 14:05:00,50.31,50.32,50.31,50.32,6000.0,31.0943,31.1005,31.0943,31.1005,6000.0
2008-04-29 14:10:00,50.31,50.37,50.31,50.33,2200.0,31.0943,31.1314,31.0943,31.1066,2200.0
2008-04-29 14:15:00,50.33,50.33,50.12,50.22,114200.0,31.1066,31.1066,30.9768,31.0387,114200.0
2008-04-29 14:20:00,50.24,50.28,50.24,50.27,9000.0,31.051,31.0757,31.051,31.0696,9000.0
2008-04-29 14:25:00,50.27,50.3,50.26,50.26,6400.0,31.0696,31.0881,31.0634,31.0634,6400.0
2008-04-29 14:30:00,50.25,50.26,50.21,50.21,3600.0,31.0572,31.0634,31.0325,31.0325,3600.0
2008-04-29 14:35:00,50.2,50.22,50.19,50.2,2600.0,31.0263,31.0387,31.0201,31.0263,2600.0
2008-04-29 14:40:00,50.21,50.3,50.21,50.3,25000.0,31.0325,31.0881,31.0325,31.0881,25000.0
2008-04-29 14:45:00,50.32,50.4,50.32,50.34,30400.0,31.1005,31.1499,31.1005,31.1128,30400.0
2008-04-29 14:50:00,50.34,50.35,50.33,50.34,2600.0,31.1128,31.119,31.1066,31.1128,2600.0
2008-04-29 14:55:00,50.37,50.38,50.35,50.35,22000.0,31.1314,31.1375,31.119,31.119,22000.0
2008-04-29 15:00:00,50.35,50.35,50.28,50.3,6800.0,31.119,31.119,31.0757,31.0881,6800.0
2008-04-29 15:05:00,50.29,50.35,50.29,50.35,5000.0,31.0819,31.119,31.0819,31.119,5000.0
2008-04-29 15:10:00,50.35,50.37,50.27,50.3,17800.0,31.119,31.1314,31.0696,31.0881,17800.0
2008-04-29 15:15:00,50.33,50.35,50.29,50.3,23800.0,31.1066,31.119,31.0819,31.0881,23800.0
2008-04-29 15:20:00,50.32,50.32,50.24,50.25,8000.0,31.1005,31.1005,31.051,31.0572,8000.0
2008-04-29 15:25:00,50.26,50.26,50.16,50.18,12400.0,31.0634,31.0634,31.0016,31.0139,12400.0
2008-04-29 15:30:00,50.15,50.2,50.15,50.17,18000.0,30.9954,31.0263,30.9954,31.0077,18000.0
2008-04-29 15:35:00,50.22,50.22,50.18,50.19,8800.0,31.0387,31.0387,31.0139,31.0201,8800.0
2008-04-29 15:40:00,50.2,50.22,50.15,50.22,12800.0,31.0263,31.0387,30.9954,31.0387,12800.0
2008-04-29 15:45:00,50.21,50.21,50.16,50.17,14000.0,31.0325,31.0325,31.0016,31.0077,14000.0
2008-04-29 15:50:00,50.15,50.16,50.08,50.1,25200.0,30.9954,31.0016,30.9521,30.9645,25200.0
2008-04-29 15:55:00,50.11,50.22,50.11,50.16,22400.0,30.9707,31.0387,30.9707,31.0016,22400.0
2008-04-30 09:30:00,50.48,50.67,50.33,50.49,118600.0,31.1993,31.3168,31.1066,31.2055,118600.0
2008-04-30 09:35:00,50.47,50.54,50.46,50.46,33600.0,31.1932,31.2364,31.187,31.187,33600.0
2008-04-30 09:40:00,50.47,50.49,50.45,50.45,33000.0,31.1932,31.2055,31.1808,31.1808,33000.0
2008-04-30 09:45:00,50.49,50.6,50.49,50.6,41200.0,31.2055,31.2735,31.2055,31.2735,41200.0
2008-04-30 09:50:00,50.6,50.64,50.55,50.58,21200.0,31.2735,31.2982,31.2426,31.2612,21200.0
2008-04-30 09:55:00,50.57,50.58,50.52,50.55,8800.0,31.255,31.2612,31.2241,31.2426,8800.0
2008-04-30 10:00:00,50.52,50.54,50.5,50.52,8000.0,31.2241,31.2364,31.2117,31.2241,8000.0
2008-04-30 10:05:00,50.52,50.58,50.52,50.57,26800.0,31.2241,31.2612,31.2241,31.255,26800.0
2008-04-30 10:10:00,50.58,50.58,50.53,50.57,10600.0,31.2612,31.2612,31.2302,31.255,10600.0
2008-04-30 10:15:00,50.57,50.6,50.51,50.56,20800.0,31.255,31.2735,31.2179,31.2488,20800.0
2008-04-30 10:20:00,50.54,50.6,50.52,50.6,8400.0,31.2364,31.2735,31.2241,31.2735,8400.0
2008-04-30 10:25:00,50.59,50.62,50.58,50.6,4600.0,31.2673,31.2859,31.2612,31.2735,4600.0
2008-04-30 10:30:00,50.6,50.63,50.59,50.6,11000.0,31.2735,31.2921,31.2673,31.2735,11000.0
2008-04-30 10:35:00,50.59,50.6,50.49,50.49,21800.0,31.2673,31.2735,31.2055,31.2055,21800.0
2008-04-30 10:40:00,50.51,50.54,50.51,50.52,6600.0,31.2179,31.2364,31.2179,31.2241,6600.0
2008-04-30 10:45:00,50.52,50.56,50.52,50.52,3200.0,31.2241,31.2488,31.2241,31.2241,3200.0
2008-04-30 10:50:00,50.54,50.59,50.52,50.57,19600.0,31.2364,31.2673,31.2241,31.255,19600.0
2008-04-30 10:55:00,50.57,50.58,50.52,50.52,8000.0,31.255,31.2612,31.2241,31.2241,8000.0
2008-04-30 11:00:00,50.55,50.6,50.55,50.58,14200.0,31.2426,31.2735,31.2426,31.2612,14200.0
2008-04-30 11:05:00,50.59,50.69,50.56,50.69,8200.0,31.2673,31.3291,31.2488,31.3291,8200.0
2008-04-30 11:10:00,50.7,50.73,50.69,50.7,16600.0,31.3353,31.3539,31.3291,31.3353,16600.0
2008-04-30 11:15:00,50.72,50.72,50.69,50.71,5800.0,31.3477,31.3477,31.3291,31.3415,5800.0
2008-04-30 11:20:00,50.71,50.74,50.7,50.74,16400.0,31.3415,31.36,31.3353,31.36,16400.0
2008-04-30 11:25:00,50.73,50.74,50.71,50.71,9800.0,31.3539,31.36,31.3415,31.3415,9800.0
2008-04-30 11:30:00,50.71,50.74,50.69,50.7,6800.0,31.3415,31.36,31.3291,31.3353,6800.0
2008-04-30 11:35:00,50.7,50.71,50.67,50.71,7200.0,31.3353,31.3415,31.3168,31.3415,7200.0
2008-04-30 11:40:00,50.71,50.74,50.69,50.72,12000.0,31.3415,31.36,31.3291,31.3477,12000.0
2008-04-30 11:45:00,50.72,50.72,50.65,50.68,20600.0,31.3477,31.3477,31.3044,31.323,20600.0
2008-04-30 11:50:00,50.68,50.68,50.67,50.67,11400.0,31.323,31.323,31.3168,31.3168,11400.0
2008-04-30 11:55:00,50.69,50.73,50.69,50.72,24000.0,31.3291,31.3539,31.3291,31.3477,24000.0
2008-04-30 12:00:00,50.71,50.72,50.69,50.71,2800.0,31.3415,31.3477,31.3291,31.3415,2800.0
2008-04-30 12:05:00,50.72,50.72,50.68,50.69,5400.0,31.3477,31.3477,31.323,31.3291,5400.0
2008-04-30 12:10:00,50.68,50.68,50.63,50.67,8000.0,31.323,31.323,31.2921,31.3168,8000.0
2008-04-30 12:15:00,50.66,50.68,50.62,50.63,5800.0,31.3106,31.323,31.2859,31.2921,5800.0
2008-04-30 12:20:00,50.63,50.63,50.6,50.6,3000.0,31.2921,31.2921,31.2735,31.2735,3000.0
2008-04-30 12:25:00,50.63,50.63,50.59,50.59,6400.0,31.2921,31.2921,31.2673,31.2673,6400.0
2008-04-30 12:30:00,50.6,50.63,50.59,50.62,6600.0,31.2735,31.2921,31.2673,31.2859,6600.0
2008-04-30 12:35:00,50.63,50.63,50.63,50.63,1000.0,31.2921,31.2921,31.2921,31.2921,1000.0
2008-04-30 12:40:00,50.62,50.62,50.6,50.6,7400.0,31.2859,31.2859,31.2735,31.2735,7400.0
2008-04-30 12:45:00,50.63,50.63,50.6,50.62,11000.0,31.2921,31.2921,31.2735,31.2859,11000.0
2008-04-30 12:50:00,50.64,50.7,50.64,50.65,33000.0,31.2982,31.3353,31.2982,31.3044,33000.0
2008-04-30 12:55:00,50.67,50.68,50.66,50.68,6000.0,31.3168,31.323,31.3106,31.323,6000.0
2008-04-30 13:00:00,50.66,50.68,50.65,50.67,12200.0,31.3106,31.323,31.3044,31.3168,12200.0
2008-04-30 13:05:00,50.66,50.69,50.63,50.69,26000.0,31.3106,31.3291,31.2921,31.3291,26000.0
2008-04-30 13:10:00,50.7,50.71,50.67,50.68,13000.0,31.3353,31.3415,31.3168,31.323,13000.0
2008-04-30 13:15:00,50.67,50.69,50.67,50.67,6600.0,31.3168,31.3291,31.3168,31.3168,6600.0
2008-04-30 13:20:00,50.67,50.69,50.66,50.67,9600.0,31.3168,31.3291,31.3106,31.3168,9600.0
2008-04-30 13:25:00,50.67,50.69,50.66,50.66,6200.0,31.3168,31.3291,31.3106,31.3106,6200.0
2008-04-30 13:30:00,50.66,50.67,50.66,50.67,7800.0,31.3106,31.3168,31.3106,31.3168,7800.0
2008-04-30 13:35:00,50.67,50.67,50.66,50.67,6400.0,31.3168,31.3168,31.3106,31.3168,6400.0
2008-04-30 13:40:00,50.67,50.68,50.66,50.66,13400.0,31.3168,31.323,31.3106,31.3106,13400.0
2008-04-30 13:45:00,50.67,50.67,50.6,50.6,16600.0,31.3168,31.3168,31.2735,31.2735,16600.0
2008-04-30 13:50:00,50.62,50.63,50.56,50.6,14800.0,31.2859,31.2921,31.2488,31.2735,14800.0
2008-04-30 13:55:00,50.6,50.61,50.6,50.61,2800.0,31.2735,31.2797,31.2735,31.2797,2800.0
2008-04-30 14:00:00,50.61,50.63,50.6,50.6,14000.0,31.2797,31.2921,31.2735,31.2735,14000.0
2008-04-30 14:05:00,50.67,50.71,50.66,50.69,13800.0,31.3168,31.3415,31.3106,31.3291,13800.0
2008-04-30 14:10:00,50.68,50.72,50.6,50.7,22200.0,31.323,31.3477,31.2735,31.3353,22200.0
2008-04-30 14:15:00,50.71,50.99,50.45,50.93,126600.0,31.3415,31.5146,31.1808,31.4775,126600.0
2008-04-30 14:20:00,50.91,50.92,50.65,50.74,62800.0,31.4651,31.4713,31.3044,31.36,62800.0
2008-04-30 14:25:00,50.76,50.87,50.7,50.78,94800.0,31.3724,31.4404,31.3353,31.3848,94800.0
2008-04-30 14:30:00,50.79,50.86,50.7,50.78,23600.0,31.3909,31.4342,31.3353,31.3848,23600.0
2008-04-30 14:35:00,50.77,50.84,50.74,50.81,17800.0,31.3786,31.4218,31.36,31.4033,17800.0
2008-04-30 14:40:00,50.85,50.95,50.8,50.95,18600.0,31.428,31.4898,31.3971,31.4898,18600.0
2008-04-30 14:45:00,50.93,51.11,50.89,51.11,30000.0,31.4775,31.5887,31.4527,31.5887,30000.0
2008-04-30 14:50:00,51.1,51.18,51.02,51.02,39400.0,31.5825,31.632,31.5331,31.5331,39400.0
2008-04-30 14:55:00,51.01,51.1,50.96,50.96,27600.0,31.5269,31.5825,31.496,31.496,27600.0
2008-04-30 15:00:00,50.88,50.97,50.8,50.84,17400.0,31.4466,31.5022,31.3971,31.4218,17400.0
2008-04-30 15:05:00,50.88,50.99,50.84,50.99,29800.0,31.4466,31.5146,31.4218,31.5146,29800.0
2008-04-30 15:10:00,50.99,51.03,50.82,50.82,61400.0,31.5146,31.5393,31.4095,31.4095,61400.0
2008-04-30 15:15:00,50.88,51.1,50.86,51.1,19600.0,31.4466,31.5825,31.4342,31.5825,19600.0
2008-04-30 15:20:00,51.12,51.29,51.12,51.29,19600.0,31.5949,31.7,31.5949,31.7,19600.0
2008-04-30 15:25:00,51.27,51.32,51.06,51.08,54200.0,31.6876,31.7185,31.5578,31.5702,54200.0
2008-04-30 15:30:00,51.1,51.16,51.04,51.1,71600.0,31.5825,31.6196,31.5455,31.5825,71600.0
2008-04-30 15:35:00,51.13,51.19,51.12,51.15,102400.0,31.6011,31.6382,31.5949,31.6134,102400.0
2008-04-30 15:40:00,51.13,51.16,51.04,51.15,47800.0,31.6011,31.6196,31.5455,31.6134,47800.0
2008-04-30 15:45:00,51.17,51.21,51.12,51.13,62400.0,31.6258,31.6505,31.5949,31.6011,62400.0
2008-04-30 15:50:00,51.1,51.18,51.07,51.11,161400.0,31.5825,31.632,31.564,31.5887,161400.0
2008-04-30 15:55:00,51.13,51.13,50.97,50.98,132600.0,31.6011,31.6011,31.5022,31.5084,132600.0
2008-05-01 09:30:00,50.93,51.31,50.92,51.02,68400.0,31.4775,31.7123,31.4713,31.5331,68400.0
2008-05-01 09:35:00,50.99,51.02,50.82,50.96,30200.0,31.5146,31.5331,31.4095,31.496,30200.0
2008-05-01 09:40:00,50.94,51.17,50.9,51.17,37600.0,31.4837,31.6258,31.4589,31.6258,37600.0
2008-05-01 09:45:00,51.18,51.3,51.11,51.11,15200.0,31.632,31.7062,31.5887,31.5887,15200.0
2008-05-01 09:50:00,51.16,51.23,51.09,51.23,10200.0,31.6196,31.6629,31.5764,31.6629,10200.0
2008-05-01 09:55:00,51.22,51.32,51.13,51.19,40800.0,31.6567,31.7185,31.6011,31.6382,40800.0
2008-05-01 10:00:00,51.22,51.35,51.18,51.35,20400.0,31.6567,31.7371,31.632,31.7371,20400.0
2008-05-01 10:05:00,51.37,51.38,51.21,51.26,20200.0,31.7494,31.7556,31.6505,31.6814,20200.0
2008-05-01 10:10:00,51.29,51.37,51.17,51.22,34000.0,31.7,31.7494,31.6258,31.6567,34000.0
2008-05-01 10:15:00,51.23,51.27,51.17,51.18,27400.0,31.6629,31.6876,31.6258,31.632,27400.0
2008-05-01 10:20:00,51.17,51.19,51.07,51.17,30800.0,31.6258,31.6382,31.564,31.6258,30800.0
2008-05-01 10:25:00,51.18,51.24,51.15,51.24,26600.0,31.632,31.6691,31.6134,31.6691,26600.0
2008-05-01 10:30:00,51.23,51.24,51.0,51.0,36000.0,31.6629,31.6691,31.5207,31.5207,36000.0
2008-05-01 10:35:00,50.99,50.99,50.89,50.91,26600.0,31.5146,31.5146,31.4527,31.4651,26600.0
2008-05-01 10:40:00,50.9,50.92,50.87,50.88,23800.0,31.4589,31.4713,31.4404,31.4466,23800.0
2008-05-01 10:45:00,50.88,50.96,50.85,50.9,43400.0,31.4466,31.496,31.428,31.4589,43400.0
2008-05-01 10:50:00,50.89,50.97,50.89,50.97,27400.0,31.4527,31.5022,31.4527,31.5022,27400.0
2008-05-01 10:55:00,50.99,51.02,50.96,51.02,28400.0,31.5146,31.5331,31.496,31.5331,28400.0
2008-05-01 11:00:00,50.98,51.02,50.95,50.96,59200.0,31.5084,31.5331,31.4898,31.496,59200.0
2008-05-01 11:05:00,50.96,51.01,50.96,50.99,17800.0,31.496,31.5269,31.496,31.5146,17800.0
2008-05-01 11:10:00,50.98,51.01,50.97,50.99,10200.0,31.5084,31.5269,31.5022,31.5146,10200.0
2008-05-01 11:15:00,51.02,51.07,51.01,51.06,7200.0,31.5331,31.564,31.5269,31.5578,7200.0
2008-05-01 11:20:00,51.09,51.1,51.05,51.06,24200.0,31.5764,31.5825,31.5516,31.5578,24200.0
2008-05-01 11:25:00,51.06,51.09,51.02,51.05,13400.0,31.5578,31.5764,31.5331,31.5516,13400.0
2008-05-01 11:30:00,51.02,51.06,50.98,51.02,10400.0,31.5331,31.5578,31.5084,31.5331,10400.0
2008-05-01 11:35:00,51.02,51.08,50.99,50.99,16600.0,31.5331,31.5702,31.5146,31.5146,16600.0
2008-05-01 11:40:00,50.99,51.05,50.96,51.02,10600.0,31.5146,31.5516,31.496,31.5331,10600.0
2008-05-01 11:45:00,51.01,51.06,51.01,51.06,16200.0,31.5269,31.5578,31.5269,31.5578,16200.0
2008-05-01 11:50:00,51.05,51.09,50.98,51.0,23600.0,31.5516,31.5764,31.5084,31.5207,23600.0
2008-05-01 11:55:00,51.02,51.04,51.01,51.02,2800.0,31.5331,31.5455,31.5269,31.5331,2800.0
2008-05-01 12:00:00,51.02,51.08,51.02,51.07,6800.0,31.5331,31.5702,31.5331,31.564,6800.0
2008-05-01 12:05:00,51.06,51.07,51.01,51.02,4800.0,31.5578,31.564,31.5269,31.5331,4800.0
2008-05-01 12:10:00,51.05,51.07,51.02,51.04,22200.0,31.5516,31.564,31.5331,31.5455,22200.0
2008-05-01 12:15:00,51.06,51.08,51.06,51.06,4200.0,31.5578,31.5702,31.5578,31.5578,4200.0
2008-05-01 12:20:00,51.07,51.07,51.0,51.01,10400.0,31.564,31.564,31.5207,31.5269,10400.0
2008-05-01 12:25:00,51.02,51.06,51.02,51.06,5800.0,31.5331,31.5578,31.5331,31.5578,5800.0
2008-05-01 12:30:00,51.08,51.09,51.07,51.09,4400.0,31.5702,31.5764,31.564,31.5764,4400.0
2008-05-01 12:35:00,51.1,51.27,51.08,51.26,12400.0,31.5825,31.6876,31.5702,31.6814,12400.0
2008-05-01 12:40:00,51.27,51.3,51.26,51.27,9200.0,31.6876,31.7062,31.6814,31.6876,9200.0
2008-05-01 12:45:00,51.27,51.33,51.27,51.31,7200.0,31.6876,31.7247,31.6876,31.7123,7200.0
2008-05-01 12:50:00,51.33,51.37,51.3,51.35,16400.0,31.7247,31.7494,31.7062,31.7371,16400.0
2008-05-01 12:55:00,51.38,51.47,51.38,51.44,27600.0,31.7556,31.8112,31.7556,31.7927,27600.0
2008-05-01 13:00:00,51.46,51.46,51.33,51.36,13800.0,31.805,31.805,31.7247,31.7432,13800.0
2008-05-01 13:05:00,51.36,51.4,51.35,51.39,8800.0,31.7432,31.768,31.7371,31.7618,8800.0
2008-05-01 13:10:00,51.4,51.42,51.35,51.38,34600.0,31.768,31.7803,31.7371,31.7556,34600.0
2008-05-01 13:15:00,51.38,51.52,51.38,51.52,19800.0,31.7556,31.8421,31.7556,31.8421,19800.0
2008-05-01 13:20:00,51.53,51.53,51.47,51.48,4800.0,31.8483,31.8483,31.8112,31.8174,4800.0
2008-05-01 13:25:00,51.47,51.49,51.43,51.46,11600.0,31.8112,31.8236,31.7865,31.805,11600.0
2008-05-01 13:30:00,51.45,51.46,51.4,51.4,27200.0,31.7989,31.805,31.768,31.768,27200.0
2008-05-01 13:35:00,51.42,51.47,51.42,51.44,26400.0,31.7803,31.8112,31.7803,31.7927,26400.0
2008-05-01 13:40:00,51.45,51.46,51.39,51.41,10000.0,31.7989,31.805,31.7618,31.7741,10000.0
2008-05-01 13:45:00,51.43,51.44,51.38,51.38,19200.0,31.7865,31.7927,31.7556,31.7556,19200.0
2008-05-01 13:50:00,51.38,51.4,51.35,51.38,31200.0,31.7556,31.768,31.7371,31.7556,31200.0
2008-05-01 13:55:00,51.4,51.4,51.35,51.38,16600.0,31.768,31.768,31.7371,31.7556,16600.0
2008-05-01 14:00:00,51.38,51.41,51.3,51.33,51000.0,31.7556,31.7741,31.7062,31.7247,51000.0
2008-05-01 14:05:00,51.33,51.41,51.31,51.38,27400.0,31.7247,31.7741,31.7123,31.7556,27400.0
2008-05-01 14:10:00,51.4,51.42,51.38,51.4,15800.0,31.768,31.7803,31.7556,31.768,15800.0
2008-05-01 14:15:00,51.41,51.45,51.38,51.42,45600.0,31.7741,31.7989,31.7556,31.7803,45600.0
2008-05-01 14:20:00,51.42,51.49,51.41,51.45,26800.0,31.7803,31.8236,31.7741,31.7989,26800.0
2008-05-01 14:25:00,51.45,51.47,51.41,51.43,33600.0,31.7989,31.8112,31.7741,31.7865,33600.0
2008-05-01 14:30:00,51.44,51.54,51.44,51.54,68400.0,31.7927,31.8545,31.7927,31.8545,68400.0
2008-05-01 14:35:00,51.56,51.62,51.53,51.56,60000.0,31.8668,31.9039,31.8483,31.8668,60000.0
2008-05-01 14:40:00,51.55,51.66,51.55,51.63,30800.0,31.8607,31.9286,31.8607,31.9101,30800.0
2008-05-01 14:45:00,51.65,51.65,51.59,51.63,13000.0,31.9225,31.9225,31.8854,31.9101,13000.0
2008-05-01 14:50:00,51.65,51.7,51.63,51.63,11800.0,31.9225,31.9534,31.9101,31.9101,11800.0
2008-05-01 14:55:00,51.63,51.63,51.58,51.63,27600.0,31.9101,31.9101,31.8792,31.9101,27600.0
2008-05-01 15:00:00,51.66,51.74,51.62,51.66,49600.0,31.9286,31.9781,31.9039,31.9286,49600.0
2008-05-01 15:05:00,51.65,51.69,51.65,51.65,104400.0,31.9225,31.9472,31.9225,31.9225,104400.0
2008-05-01 15:10:00,51.67,51.77,51.65,51.71,48400.0,31.9348,31.9966,31.9225,31.9596,48400.0
2008-05-01 15:15:00,51.71,51.84,51.71,51.83,122400.0,31.9596,32.0399,31.9596,32.0337,122400.0
2008-05-01 15:20:00,51.83,51.95,51.77,51.79,173600.0,32.0337,32.1079,31.9966,32.009,173600.0
2008-05-01 15:25:00,51.81,51.81,51.65,51.69,43800.0,32.0214,32.0214,31.9225,31.9472,43800.0
2008-05-01 15:30:00,51.69,51.7,51.59,51.59,29400.0,31.9472,31.9534,31.8854,31.8854,29400.0
2008-05-01 15:35:00,51.62,51.62,51.55,51.57,37000.0,31.9039,31.9039,31.8607,31.873,37000.0
2008-05-01 15:40:00,51.57,51.62,51.49,51.62,48400.0,31.873,31.9039,31.8236,31.9039,48400.0
2008-05-01 15:45:00,51.6,51.64,51.59,51.61,45000.0,31.8916,31.9163,31.8854,31.8977,45000.0
2008-05-01 15:50:00,51.63,51.65,51.59,51.61,41600.0,31.9101,31.9225,31.8854,31.8977,41600.0
2008-05-01 15:55:00,51.63,51.71,51.6,51.6,34000.0,31.9101,31.9596,31.8916,31.8916,34000.0
2008-05-02 09:30:00,51.98,52.25,51.98,52.13,203200.0,32.1264,32.2933,32.1264,32.2191,203200.0
2008-05-02 09:35:00,52.13,52.18,51.99,51.99,67400.0,32.2191,32.25,32.1326,32.1326,67400.0
2008-05-02 09:40:00,51.95,51.95,51.89,51.91,60000.0,32.1079,32.1079,32.0708,32.0832,60000.0
2008-05-02 09:45:00,51.92,51.93,51.87,51.93,29000.0,32.0893,32.0955,32.0584,32.0955,29000.0
2008-05-02 09:50:00,51.94,51.99,51.92,51.98,15000.0,32.1017,32.1326,32.0893,32.1264,15000.0
2008-05-02 09:55:00,52.0,52.04,51.98,52.04,25400.0,32.1388,32.1635,32.1264,32.1635,25400.0
2008-05-02 10:00:00,52.06,52.2,52.06,52.17,37600.0,32.1759,32.2624,32.1759,32.2439,37600.0
2008-05-02 10:05:00,52.18,52.23,52.14,52.14,28200.0,32.25,32.2809,32.2253,32.2253,28200.0
2008-05-02 10:10:00,52.13,52.17,52.08,52.14,54400.0,32.2191,32.2439,32.1882,32.2253,54400.0
2008-05-02 10:15:00,52.12,52.16,52.08,52.15,43400.0,32.213,32.2377,32.1882,32.2315,43400.0
2008-05-02 10:20:00,52.14,52.16,51.98,52.01,26400.0,32.2253,32.2377,32.1264,32.145,26400.0
2008-05-02 10:25:00,52.01,52.06,51.99,52.0,36200.0,32.145,32.1759,32.1326,32.1388,36200.0
2008-05-02 10:30:00,52.02,52.08,52.02,52.04,13000.0,32.1511,32.1882,32.1511,32.1635,13000.0
2008-05-02 10:35:00,52.04,52.04,51.91,51.92,12400.0,32.1635,32.1635,32.0832,32.0893,12400.0
2008-05-02 10:40:00,51.92,51.97,51.88,51.94,30400.0,32.0893,32.1202,32.0646,32.1017,30400.0
2008-05-02 10:45:00,51.91,51.96,51.88,51.92,19400.0,32.0832,32.1141,32.0646,32.0893,19400.0
2008-05-02 10:50:00,51.95,52.01,51.93,51.93,94400.0,32.1079,32.145,32.0955,32.0955,94400.0
2008-05-02 10:55:00,51.92,51.95,51.79,51.85,28400.0,32.0893,32.1079,32.009,32.0461,28400.0
2008-05-02 11:00:00,51.88,51.94,51.88,51.93,13400.0,32.0646,32.1017,32.0646,32.0955,13400.0
2008-05-02 11:05:00,51.93,52.01,51.93,52.01,26600.0,32.0955,32.145,32.0955,32.145,26600.0
2008-05-02 11:10:00,51.99,52.05,51.98,52.03,10000.0,32.1326,32.1697,32.1264,32.1573,10000.0
2008-05-02 11:15:00,52.03,52.09,51.99,51.99,50400.0,32.1573,32.1944,32.1326,32.1326,50400.0
2008-05-02 11:20:00,51.99,52.02,51.95,51.98,5800.0,32.1326,32.1511,32.1079,32.1264,5800.0
2008-05-02 11:25:00,52.01,52.02,51.96,51.97,11600.0,32.145,32.1511,32.1141,32.1202,11600.0
2008-05-02 11:30:00,51.99,52.01,51.95,51.96,21800.0,32.1326,32.145,32.1079,32.1141,21800.0
2008-05-02 11:35:00,51.97,51.99,51.9,51.96,31000.0,32.1202,32.1326,32.077,32.1141,31000.0
2008-05-02 11:40:00,51.97,52.08,51.97,52.06,33200.0,32.1202,32.1882,32.1202,32.1759,33200.0
2008-05-02 11:45:00,52.05,52.13,52.04,52.09,43400.0,32.1697,32.2191,32.1635,32.1944,43400.0
2008-05-02 11:50:00,52.1,52.13,52.07,52.12,37800.0,32.2006,32.2191,32.1821,32.213,37800.0
2008-05-02 11:55:00,52.1,52.13,52.07,52.08,55200.0,32.2006,32.2191,32.1821,32.1882,55200.0
2008-05-02 12:00:00,52.04,52.07,52.0,52.02,14800.0,32.1635,32.1821,32.1388,32.1511,14800.0
2008-05-02 12:05:00,52.0,52.02,51.97,51.99,37600.0,32.1388,32.1511,32.1202,32.1326,37600.0
2008-05-02 12:10:00,52.0,52.02,51.97,52.0,27600.0,32.1388,32.1511,32.1202,32.1388,27600.0
2008-05-02 12:15:00,52.01,52.06,52.0,52.02,184800.0,32.145,32.1759,32.1388,32.1511,184800.0
2008-05-02 12:20:00,52.03,52.06,52.02,52.06,28800.0,32.1573,32.1759,32.1511,32.1759,28800.0
2008-05-02 12:25:00,52.06,52.08,52.03,52.08,33400.0,32.1759,32.1882,32.1573,32.1882,33400.0
2008-05-02 12:30:00,52.08,52.08,51.96,51.98,87200.0,32.1882,32.1882,32.1141,32.1264,87200.0
2008-05-02 12:35:00,51.98,51.98,51.9,51.94,12400.0,32.1264,32.1264,32.077,32.1017,12400.0
2008-05-02 12:40:00,51.93,51.98,51.93,51.97,51400.0,32.0955,32.1264,32.0955,32.1202,51400.0
2008-05-02 12:45:00,51.96,51.98,51.91,51.93,62400.0,32.1141,32.1264,32.0832,32.0955,62400.0
2008-05-02 12:50:00,51.93,51.99,51.93,51.98,46200.0,32.0955,32.1326,32.0955,32.1264,46200.0
2008-05-02 12:55:00,51.96,51.97,51.93,51.93,18800.0,32.1141,32.1202,32.0955,32.0955,18800.0
2008-05-02 13:00:00,51.93,51.97,51.76,51.77,18200.0,32.0955,32.1202,31.9905,31.9966,18200.0
2008-05-02 13:05:00,51.79,51.79,51.74,51.77,32400.0,32.009,32.009,31.9781,31.9966,32400.0
2008-05-02 13:10:00,51.78,51.82,51.78,51.79,3000.0,32.0028,32.0275,32.0028,32.009,3000.0
2008-05-02 13:15:00,51.78,51.8,51.74,51.77,10200.0,32.0028,32.0152,31.9781,31.9966,10200.0
2008-05-02 13:20:00,51.78,51.87,51.78,51.85,6400.0,32.0028,32.0584,32.0028,32.0461,6400.0
2008-05-02 13:25:00,51.85,51.9,51.85,51.87,4800.0,32.0461,32.077,32.0461,32.0584,4800.0
2008-05-02 13:30:00,51.9,51.94,51.88,51.92,33200.0,32.077,32.1017,32.0646,32.0893,33200.0
2008-05-02 13:35:00,51.93,51.94,51.84,51.85,26600.0,32.0955,32.1017,32.0399,32.0461,26600.0
2008-05-02 13:40:00,51.84,51.92,51.84,51.9,48000.0,32.0399,32.0893,32.0399,32.077,48000.0
2008-05-02 13:45:00,51.96,52.02,51.96,51.96,10000.0,32.1141,32.1511,32.1141,32.1141,10000.0
2008-05-02 13:50:00,51.98,52.01,51.96,52.0,2000.0,32.1264,32.145,32.1141,32.1388,2000.0
2008-05-02 13:55:00,52.01,52.02,51.93,51.95,22000.0,32.145,32.1511,32.0955,32.1079,22000.0
2008-05-02 14:00:00,51.93,52.09,51.93,52.02,61000.0,32.0955,32.1944,32.0955,32.1511,61000.0
2008-05-02 14:05:00,52.01,52.01,51.74,51.78,54800.0,32.145,32.145,31.9781,32.0028,54800.0
2008-05-02 14:10:00,51.77,51.96,51.77,51.9,25000.0,31.9966,32.1141,31.9966,32.077,25000.0
2008-05-02 14:15:00,51.92,51.93,51.75,51.81,23200.0,32.0893,32.0955,31.9843,32.0214,23200.0
2008-05-02 14:20:00,51.8,51.88,51.8,51.88,19000.0,32.0152,32.0646,32.0152,32.0646,19000.0
2008-05-02 14:25:00,51.85,51.89,51.82,51.82,17400.0,32.0461,32.0708,32.0275,32.0275,17400.0
2008-05-02 14:30:00,51.81,51.9,51.78,51.87,21800.0,32.0214,32.077,32.0028,32.0584,21800.0
2008-05-02 14:35:00,51.87,51.92,51.85,51.9,14800.0,32.0584,32.0893,32.0461,32.077,14800.0
2008-05-02 14:40:00,51.89,51.91,51.74,51.8,15800.0,32.0708,32.0832,31.9781,32.0152,15800.0
2008-05-02 14:45:00,51.82,51.9,51.77,51.89,9200.0,32.0275,32.077,31.9966,32.0708,9200.0
2008-05-02 14:50:00,51.93,51.95,51.9,51.91,23200.0,32.0955,32.1079,32.077,32.0832,23200.0
2008-05-02 14:55:00,51.9,51.9,51.84,51.84,24200.0,32.077,32.077,32.0399,32.0399,24200.0
2008-05-02 15:00:00,51.85,51.88,51.84,51.85,18800.0,32.0461,32.0646,32.0399,32.0461,18800.0
2008-05-02 15:05:00,51.83,51.88,51.8,51.88,8200.0,32.0337,32.0646,32.0152,32.0646,8200.0
2008-05-02 15:10:00,51.93,51.99,51.91,51.98,7000.0,32.0955,32.1326,32.0832,32.1264,7000.0
2008-05-02 15:15:00,51.97,51.97,51.91,51.92,6600.0,32.1202,32.1202,32.0832,32.0893,6600.0
2008-05-02 15:20:00,51.89,51.91,51.87,51.88,5200.0,32.0708,32.0832,32.0584,32.0646,5200.0
2008-05-02 15:25:00,51.86,51.96,51.86,51.88,9400.0,32.0523,32.1141,32.0523,32.0646,9400.0
2008-05-02 15:30:00,51.88,51.9,51.84,51.9,5600.0,32.0646,32.077,32.0399,32.077,5600.0
2008-05-02 15:35:00,51.9,52.01,51.9,51.98,27400.0,32.077,32.145,32.077,32.1264,27400.0
2008-05-02 15:40:00,51.99,52.02,51.99,52.02,15200.0,32.1326,32.1511,32.1326,32.1511,15200.0
2008-05-02 15:45:00,51.99,51.99,51.89,51.95,23800.0,32.1326,32.1326,32.0708,32.1079,23800.0
2008-05-02 15:50:00,51.96,51.96,51.88,51.92,18000.0,32.1141,32.1141,32.0646,32.0893,18000.0
2008-05-02 15:55:00,51.94,52.11,51.92,52.07,25400.0,32.1017,32.2068,32.0893,32.1821,25400.0
2008-05-05 09:30:00,52.33,52.33,51.79,51.8,247000.0,32.3427,32.3427,32.009,32.0152,247000.0
2008-05-05 09:35:00,51.8,51.88,51.79,51.81,91000.0,32.0152,32.0646,32.009,32.0214,91000.0
2008-05-05 09:40:00,51.83,51.83,51.75,51.79,30800.0,32.0337,32.0337,31.9843,32.009,30800.0
2008-05-05 09:45:00,51.83,51.87,51.81,51.87,69400.0,32.0337,32.0584,32.0214,32.0584,69400.0
2008-05-05 09:50:00,51.88,51.93,51.88,51.92,29400.0,32.0646,32.0955,32.0646,32.0893,29400.0
2008-05-05 09:55:00,51.92,51.97,51.92,51.94,40200.0,32.0893,32.1202,32.0893,32.1017,40200.0
2008-05-05 10:00:00,51.94,52.03,51.9,51.95,104200.0,32.1017,32.1573,32.077,32.1079,104200.0
2008-05-05 10:05:00,51.96,52.07,51.96,52.05,41800.0,32.1141,32.1821,32.1141,32.1697,41800.0
2008-05-05 10:10:00,52.05,52.05,51.99,52.0,51400.0,32.1697,32.1697,32.1326,32.1388,51400.0
2008-05-05 10:15:00,52.0,52.01,51.85,51.86,48600.0,32.1388,32.145,32.0461,32.0523,48600.0
2008-05-05 10:20:00,51.88,51.88,51.83,51.83,27400.0,32.0646,32.0646,32.0337,32.0337,27400.0
2008-05-05 10:25:00,51.82,51.83,51.77,51.77,33200.0,32.0275,32.0337,31.9966,31.9966,33200.0
2008-05-05 10:30:00,51.74,51.77,51.72,51.75,17400.0,31.9781,31.9966,31.9657,31.9843,17400.0
2008-05-05 10:35:00,51.76,51.8,51.76,51.79,17400.0,31.9905,32.0152,31.9905,32.009,17400.0
2008-05-05 10:40:00,51.78,51.81,51.74,51.77,14200.0,32.0028,32.0214,31.9781,31.9966,14200.0
2008-05-05 10:45:00,51.79,51.82,51.77,51.78,30000.0,32.009,32.0275,31.9966,32.0028,30000.0
2008-05-05 10:50:00,51.77,51.8,51.67,51.67,22400.0,31.9966,32.0152,31.9348,31.9348,22400.0
2008-05-05 10:55:00,51.66,51.67,51.58,51.59,40600.0,31.9286,31.9348,31.8792,31.8854,40600.0
2008-05-05 11:00:00,51.57,51.66,51.56,51.65,54400.0,31.873,31.9286,31.8668,31.9225,54400.0
2008-05-05 11:05:00,51.66,51.7,51.63,51.67,32600.0,31.9286,31.9534,31.9101,31.9348,32600.0
2008-05-05 11:10:00,51.69,51.74,51.69,51.73,29800.0,31.9472,31.9781,31.9472,31.9719,29800.0
2008-05-05 11:15:00,51.73,51.8,51.73,51.77,43200.0,31.9719,32.0152,31.9719,31.9966,43200.0
2008-05-05 11:20:00,51.77,51.8,51.74,51.74,19800.0,31.9966,32.0152,31.9781,31.9781,19800.0
2008-05-05 11:25:00,51.74,51.77,51.71,51.71,15000.0,31.9781,31.9966,31.9596,31.9596,15000.0
2008-05-05 11:30:00,51.76,51.84,51.75,51.84,14400.0,31.9905,32.0399,31.9843,32.0399,14400.0
2008-05-05 11:35:00,51.82,51.82,51.77,51.78,10000.0,32.0275,32.0275,31.9966,32.0028,10000.0
2008-05-05 11:40:00,51.76,51.83,51.75,51.83,25800.0,31.9905,32.0337,31.9843,32.0337,25800.0
2008-05-05 11:45:00,51.83,51.83,51.79,51.8,4200.0,32.0337,32.0337,32.009,32.0152,4200.0
2008-05-05 11:50:00,51.79,51.85,51.77,51.85,15800.0,32.009,32.0461,31.9966,32.0461,15800.0
2008-05-05 11:55:00,51.85,51.85,51.8,51.8,16000.0,32.0461,32.0461,32.0152,32.0152,16000.0
2008-05-05 12:00:00,51.82,51.84,51.81,51.84,35400.0,32.0275,32.0399,32.0214,32.0399,35400.0
2008-05-05 12:05:00,51.83,51.85,51.8,51.8,13200.0,32.0337,32.0461,32.0152,32.0152,13200.0
2008-05-05 12:10:00,51.81,51.83,51.81,51.81,11800.0,32.0214,32.0337,32.0214,32.0214,11800.0
2008-05-05 12:15:00,51.81,51.85,51.77,51.85,8600.0,32.0214,32.0461,31.9966,32.0461,8600.0
2008-05-05 12:20:00,51.84,51.85,51.76,51.79,30400.0,32.0399,32.0461,31.9905,32.009,30400.0
2008-05-05 12:25:00,51.77,51.81,51.74,51.8,22800.0,31.9966,32.0214,31.9781,32.0152,22800.0
2008-05-05 12:30:00,51.79,51.87,51.77,51.87,22200.0,32.009,32.0584,31.9966,32.0584,22200.0
2008-05-05 12:35:00,51.85,51.87,51.84,51.87,3200.0,32.0461,32.0584,32.0399,32.0584,3200.0
2008-05-05 12:40:00,51.88,51.88,51.82,51.82,4000.0,32.0646,32.0646,32.0275,32.0275,4000.0
2008-05-05 12:45:00,51.83,51.85,51.8,51.85,11200.0,32.0337,32.0461,32.0152,32.0461,11200.0
2008-05-05 12:50:00,51.87,51.87,51.83,51.84,8200.0,32.0584,32.0584,32.0337,32.0399,8200.0
2008-05-05 12:55:00,51.85,51.85,51.83,51.85,5600.0,32.0461,32.0461,32.0337,32.0461,5600.0
2008-05-05 13:00:00,51.85,51.87,51.84,51.85,8000.0,32.0461,32.0584,32.0399,32.0461,8000.0
2008-05-05 13:05:00,51.85,51.87,51.82,51.82,25000.0,32.0461,32.0584,32.0275,32.0275,25000.0
2008-05-05 13:10:00,51.85,51.9,51.83,51.83,13600.0,32.0461,32.077,32.0337,32.0337,13600.0
2008-05-05 13:15:00,51.83,51.85,51.81,51.83,6000.0,32.0337,32.0461,32.0214,32.0337,6000.0
2008-05-05 13:20:00,51.83,51.85,51.82,51.84,1800.0,32.0337,32.0461,32.0275,32.0399,1800.0
2008-05-05 13:25:00,51.83,51.86,51.79,51.8,15000.0,32.0337,32.0523,32.009,32.0152,15000.0
2008-05-05 13:30:00,51.82,51.83,51.8,51.8,15000.0,32.0275,32.0337,32.0152,32.0152,15000.0
2008-05-05 13:35:00,51.8,51.84,51.77,51.8,14800.0,32.0152,32.0399,31.9966,32.0152,14800.0
2008-05-05 13:40:00,51.81,51.81,51.78,51.81,4400.0,32.0214,32.0214,32.0028,32.0214,4400.0
2008-05-05 13:45:00,51.8,51.81,51.74,51.74,12000.0,32.0152,32.0214,31.9781,31.9781,12000.0
2008-05-05 13:50:00,51.73,51.75,51.7,51.74,17000.0,31.9719,31.9843,31.9534,31.9781,17000.0
2008-05-05 13:55:00,51.76,51.76,51.7,51.71,5600.0,31.9905,31.9905,31.9534,31.9596,5600.0
2008-05-05 14:00:00,51.69,51.73,51.66,51.73,19200.0,31.9472,31.9719,31.9286,31.9719,19200.0
2008-05-05 14:05:00,51.72,51.74,51.72,51.74,1400.0,31.9657,31.9781,31.9657,31.9781,1400.0
2008-05-05 14:10:00,51.76,51.76,51.72,51.74,9000.0,31.9905,31.9905,31.9657,31.9781,9000.0
2008-05-05 14:15:00,51.77,51.77,51.74,51.77,17200.0,31.9966,31.9966,31.9781,31.9966,17200.0
2008-05-05 14:20:00,51.8,51.85,51.78,51.82,11800.0,32.0152,32.0461,32.0028,32.0275,11800.0
2008-05-05 14:25:00,51.83,51.84,51.79,51.84,28800.0,32.0337,32.0399,32.009,32.0399,28800.0
2008-05-05 14:30:00,51.82,51.84,51.79,51.82,12000.0,32.0275,32.0399,32.009,32.0275,12000.0
2008-05-05 14:35:00,51.81,51.81,51.74,51.74,34600.0,32.0214,32.0214,31.9781,31.9781,34600.0
2008-05-05 14:40:00,51.74,51.8,51.74,51.77,30800.0,31.9781,32.0152,31.9781,31.9966,30800.0
2008-05-05 14:45:00,51.77,51.83,51.75,51.83,8600.0,31.9966,32.0337,31.9843,32.0337,8600.0
2008-05-05 14:50:00,51.85,51.88,51.82,51.82,33600.0,32.0461,32.0646,32.0275,32.0275,33600.0
2008-05-05 14:55:00,51.81,51.84,51.78,51.8,8000.0,32.0214,32.0399,32.0028,32.0152,8000.0
2008-05-05 15:00:00,51.79,51.88,51.79,51.84,11200.0,32.009,32.0646,32.009,32.0399,11200.0
2008-05-05 15:05:00,51.84,51.88,51.84,51.86,42200.0,32.0399,32.0646,32.0399,32.0523,42200.0
2008-05-05 15:10:00,51.85,51.93,51.85,51.9,38000.0,32.0461,32.0955,32.0461,32.077,38000.0
2008-05-05 15:15:00,51.89,51.91,51.87,51.9,21400.0,32.0708,32.0832,32.0584,32.077,21400.0
2008-05-05 15:20:00,51.91,51.94,51.89,51.94,26400.0,32.0832,32.1017,32.0708,32.1017,26400.0
2008-05-05 15:25:00,51.93,51.93,51.89,51.89,7400.0,32.0955,32.0955,32.0708,32.0708,7400.0
2008-05-05 15:30:00,51.9,51.91,51.83,51.83,23200.0,32.077,32.0832,32.0337,32.0337,23200.0
2008-05-05 15:35:00,51.83,51.85,51.81,51.81,15200.0,32.0337,32.0461,32.0214,32.0214,15200.0
2008-05-05 15:40:00,51.83,51.86,51.78,51.82,31200.0,32.0337,32.0523,32.0028,32.0275,31200.0
2008-05-05 15:45:00,51.82,51.85,51.77,51.78,62400.0,32.0275,32.0461,31.9966,32.0028,62400.0
2008-05-05 15:50:00,51.78,51.81,51.77,51.79,59000.0,32.0028,32.0214,31.9966,32.009,59000.0
2008-05-05 15:55:00,51.79,51.79,51.74,51.77,29000.0,32.009,32.009,31.9781,31.9966,29000.0
2008-05-06 09:30:00,51.69,51.74,51.58,51.59,93600.0,31.9472,31.9781,31.8792,31.8854,93600.0
2008-05-06 09:35:00,51.59,51.6,51.5,51.53,11600.0,31.8854,31.8916,31.8298,31.8483,11600.0
2008-05-06 09:40:00,51.52,51.58,51.51,51.58,11800.0,31.8421,31.8792,31.8359,31.8792,11800.0
2008-05-06 09:45:00,51.58,51.58,51.48,51.49,24400.0,31.8792,31.8792,31.8174,31.8236,24400.0
2008-05-06 09:50:00,51.49,51.55,51.48,51.52,56000.0,31.8236,31.8607,31.8174,31.8421,56000.0
2008-05-06 09:55:00,51.52,51.56,51.51,51.55,10800.0,31.8421,31.8668,31.8359,31.8607,10800.0
2008-05-06 10:00:00,51.54,51.58,51.53,51.58,47800.0,31.8545,31.8792,31.8483,31.8792,47800.0
2008-05-06 10:05:00,51.6,51.64,51.59,51.63,13200.0,31.8916,31.9163,31.8854,31.9101,13200.0
2008-05-06 10:10:00,51.66,51.7,51.62,51.63,7000.0,31.9286,31.9534,31.9039,31.9101,7000.0
2008-05-06 10:15:00,51.66,51.72,51.61,51.72,15800.0,31.9286,31.9657,31.8977,31.9657,15800.0
2008-05-06 10:20:00,51.74,51.74,51.68,51.72,3800.0,31.9781,31.9781,31.941,31.9657,3800.0
2008-05-06 10:25:00,51.7,51.74,51.7,51.7,7600.0,31.9534,31.9781,31.9534,31.9534,7600.0
2008-05-06 10:30:00,51.72,51.72,51.66,51.67,8600.0,31.9657,31.9657,31.9286,31.9348,8600.0
2008-05-06 10:35:00,51.69,51.71,51.67,51.7,4400.0,31.9472,31.9596,31.9348,31.9534,4400.0
2008-05-06 10:40:00,51.71,51.88,51.7,51.8,77400.0,31.9596,32.0646,31.9534,32.0152,77400.0
2008-05-06 10:45:00,51.83,51.9,51.8,51.9,20600.0,32.0337,32.077,32.0152,32.077,20600.0
2008-05-06 10:50:00,51.9,51.94,51.87,51.94,11200.0,32.077,32.1017,32.0584,32.1017,11200.0
2008-05-06 10:55:00,51.94,51.94,51.88,51.93,7400.0,32.1017,32.1017,32.0646,32.0955,7400.0
2008-05-06 11:00:00,51.93,51.95,51.88,51.91,10200.0,32.0955,32.1079,32.0646,32.0832,10200.0
2008-05-06 11:05:00,51.89,51.92,51.86,51.87,17600.0,32.0708,32.0893,32.0523,32.0584,17600.0
2008-05-06 11:10:00,51.87,51.9,51.85,51.88,26000.0,32.0584,32.077,32.0461,32.0646,26000.0
2008-05-06 11:15:00,51.85,51.87,51.82,51.84,76600.0,32.0461,32.0584,32.0275,32.0399,76600.0
2008-05-06 11:20:00,51.84,51.84,51.8,51.82,7200.0,32.0399,32.0399,32.0152,32.0275,7200.0
2008-05-06 11:25:00,51.84,51.85,51.8,51.8,25400.0,32.0399,32.0461,32.0152,32.0152,25400.0
2008-05-06 11:30:00,51.82,51.85,51.79,51.81,10200.0,32.0275,32.0461,32.009,32.0214,10200.0
2008-05-06 11:35:00,51.81,51.83,51.77,51.83,7200.0,32.0214,32.0337,31.9966,32.0337,7200.0
2008-05-06 11:40:00,51.8,51.81,51.77,51.8,3400.0,32.0152,32.0214,31.9966,32.0152,3400.0
2008-05-06 11:45:00,51.8,51.84,51.8,51.82,10800.0,32.0152,32.0399,32.0152,32.0275,10800.0
2008-05-06 11:50:00,51.83,51.89,51.82,51.89,7600.0,32.0337,32.0708,32.0275,32.0708,7600.0
2008-05-06 11:55:00,51.88,51.94,51.86,51.94,6800.0,32.0646,32.1017,32.0523,32.1017,6800.0
2008-05-06 12:00:00,51.95,52.05,51.94,52.04,15600.0,32.1079,32.1697,32.1017,32.1635,15600.0
2008-05-06 12:05:00,52.03,52.1,52.02,52.1,24000.0,32.1573,32.2006,32.1511,32.2006,24000.0
2008-05-06 12:10:00,52.09,52.15,52.07,52.07,9400.0,32.1944,32.2315,32.1821,32.1821,9400.0
2008-05-06 12:15:00,52.07,52.15,52.05,52.12,39800.0,32.1821,32.2315,32.1697,32.213,39800.0
2008-05-06 12:20:00,52.15,52.2,52.14,52.14,44800.0,32.2315,32.2624,32.2253,32.2253,44800.0
2008-05-06 12:25:00,52.13,52.2,52.11,52.11,34000.0,32.2191,32.2624,32.2068,32.2068,34000.0
2008-05-06 12:30:00,52.12,52.15,52.09,52.1,28800.0,32.213,32.2315,32.1944,32.2006,28800.0
2008-05-06 12:35:00,52.12,52.12,52.04,52.05,25000.0,32.213,32.213,32.1635,32.1697,25000.0
2008-05-06 12:40:00,52.06,52.11,52.05,52.11,11400.0,32.1759,32.2068,32.1697,32.2068,11400.0
2008-05-06 12:45:00,52.09,52.15,52.09,52.12,33600.0,32.1944,32.2315,32.1944,32.213,33600.0
2008-05-06 12:50:00,52.13,52.23,52.13,52.22,21200.0,32.2191,32.2809,32.2191,32.2748,21200.0
2008-05-06 12:55:00,52.21,52.24,52.21,52.21,14000.0,32.2686,32.2871,32.2686,32.2686,14000.0
2008-05-06 13:00:00,52.21,52.21,52.16,52.17,10000.0,32.2686,32.2686,32.2377,32.2439,10000.0
2008-05-06 13:05:00,52.17,52.19,52.14,52.17,4000.0,32.2439,32.2562,32.2253,32.2439,4000.0
2008-05-06 13:10:00,52.19,52.19,52.16,52.16,2800.0,32.2562,32.2562,32.2377,32.2377,2800.0
2008-05-06 13:15:00,52.18,52.25,52.18,52.22,21600.0,32.25,32.2933,32.25,32.2748,21600.0
2008-05-06 13:20:00,52.22,52.23,52.17,52.19,33600.0,32.2748,32.2809,32.2439,32.2562,33600.0
2008-05-06 13:25:00,52.2,52.2,52.13,52.15,11600.0,32.2624,32.2624,32.2191,32.2315,11600.0
2008-05-06 13:30:00,52.16,52.16,52.1,52.12,10200.0,32.2377,32.2377,32.2006,32.213,10200.0
2008-05-06 13:35:00,52.11,52.19,52.11,52.19,12000.0,32.2068,32.2562,32.2068,32.2562,12000.0
2008-05-06 13:40:00,52.19,52.25,52.13,52.25,31200.0,32.2562,32.2933,32.2191,32.2933,31200.0
2008-05-06 13:45:00,52.22,52.22,52.1,52.15,21600.0,32.2748,32.2748,32.2006,32.2315,21600.0
2008-05-06 13:50:00,52.15,52.18,52.13,52.15,39200.0,32.2315,32.25,32.2191,32.2315,39200.0
2008-05-06 13:55:00,52.17,52.17,52.13,52.15,10000.0,32.2439,32.2439,32.2191,32.2315,10000.0
2008-05-06 14:00:00,52.16,52.18,52.0,52.02,17200.0,32.2377,32.25,32.1388,32.1511,17200.0
2008-05-06 14:05:00,52.02,52.07,52.01,52.07,7000.0,32.1511,32.1821,32.145,32.1821,7000.0
2008-05-06 14:10:00,52.04,52.07,52.03,52.07,3000.0,32.1635,32.1821,32.1573,32.1821,3000.0
2008-05-06 14:15:00,52.06,52.09,52.04,52.07,11000.0,32.1759,32.1944,32.1635,32.1821,11000.0
2008-05-06 14:20:00,52.05,52.1,52.03,52.08,18000.0,32.1697,32.2006,32.1573,32.1882,18000.0
2008-05-06 14:25:00,52.1,52.16,52.08,52.11,47600.0,32.2006,32.2377,32.1882,32.2068,47600.0
2008-05-06 14:30:00,52.12,52.13,52.09,52.12,8000.0,32.213,32.2191,32.1944,32.213,8000.0
2008-05-06 14:35:00,52.13,52.17,52.08,52.09,22600.0,32.2191,32.2439,32.1882,32.1944,22600.0
2008-05-06 14:40:00,52.07,52.09,52.04,52.08,13400.0,32.1821,32.1944,32.1635,32.1882,13400.0
2008-05-06 14:45:00,52.08,52.18,52.08,52.18,19600.0,32.1882,32.25,32.1882,32.25,19600.0
2008-05-06 14:50:00,52.18,52.24,52.17,52.24,30200.0,32.25,32.2871,32.2439,32.2871,30200.0
2008-05-06 14:55:00,52.24,52.27,52.22,52.23,30800.0,32.2871,32.3057,32.2748,32.2809,30800.0
2008-05-06 15:00:00,52.24,52.27,52.21,52.24,27400.0,32.2871,32.3057,32.2686,32.2871,27400.0
2008-05-06 15:05:00,52.25,52.28,52.23,52.27,21400.0,32.2933,32.3118,32.2809,32.3057,21400.0
2008-05-06 15:10:00,52.3,52.3,52.23,52.25,67600.0,32.3242,32.3242,32.2809,32.2933,67600.0
2008-05-06 15:15:00,52.26,52.29,52.23,52.26,55000.0,32.2995,32.318,32.2809,32.2995,55000.0
2008-05-06 15:20:00,52.26,52.29,52.23,52.27,46600.0,32.2995,32.318,32.2809,32.3057,46600.0
2008-05-06 15:25:00,52.29,52.32,52.27,52.29,34200.0,32.318,32.3366,32.3057,32.318,34200.0
2008-05-06 15:30:00,52.29,52.41,52.26,52.4,40000.0,32.318,32.3922,32.2995,32.386,40000.0
2008-05-06 15:35:00,52.38,52.44,52.35,52.38,51000.0,32.3736,32.4107,32.3551,32.3736,51000.0
2008-05-06 15:40:00,52.38,52.38,52.29,52.32,27400.0,32.3736,32.3736,32.318,32.3366,27400.0
2008-05-06 15:45:00,52.32,52.4,52.25,52.27,40200.0,32.3366,32.386,32.2933,32.3057,40200.0
2008-05-06 15:50:00,52.28,52.32,52.27,52.27,54600.0,32.3118,32.3366,32.3057,32.3057,54600.0
2008-05-06 15:55:00,52.27,52.36,52.27,52.36,31800.0,32.3057,32.3613,32.3057,32.3613,31800.0
2008-05-07 09:30:00,51.92,52.18,51.69,51.89,81400.0,32.0893,32.25,31.9472,32.0708,81400.0
2008-05-07 09:35:00,51.93,52.04,51.89,51.9,82600.0,32.0955,32.1635,32.0708,32.077,82600.0
2008-05-07 09:40:00,51.9,51.9,51.78,51.86,33000.0,32.077,32.077,32.0028,32.0523,33000.0
2008-05-07 09:45:00,51.85,51.9,51.83,51.89,42800.0,32.0461,32.077,32.0337,32.0708,42800.0
2008-05-07 09:50:00,51.9,51.91,51.85,51.86,50400.0,32.077,32.0832,32.0461,32.0523,50400.0
2008-05-07 09:55:00,51.85,51.93,51.85,51.9,22800.0,32.0461,32.0955,32.0461,32.077,22800.0
2008-05-07 10:00:00,51.88,51.94,51.79,51.8,33800.0,32.0646,32.1017,32.009,32.0152,33800.0
2008-05-07 10:05:00,51.77,51.81,51.74,51.74,32400.0,31.9966,32.0214,31.9781,31.9781,32400.0
2008-05-07 10:10:00,51.77,51.85,51.77,51.81,37800.0,31.9966,32.0461,31.9966,32.0214,37800.0
2008-05-07 10:15:00,51.8,51.85,51.77,51.82,77800.0,32.0152,32.0461,31.9966,32.0275,77800.0
2008-05-07 10:20:00,51.84,51.85,51.78,51.79,30200.0,32.0399,32.0461,32.0028,32.009,30200.0
2008-05-07 10:25:00,51.77,51.82,51.74,51.79,26200.0,31.9966,32.0275,31.9781,32.009,26200.0
2008-05-07 10:30:00,51.77,51.79,51.71,51.79,30400.0,31.9966,32.009,31.9596,32.009,30400.0
2008-05-07 10:35:00,51.76,51.8,51.76,51.8,6000.0,31.9905,32.0152,31.9905,32.0152,6000.0
2008-05-07 10:40:00,51.79,51.88,51.79,51.88,42600.0,32.009,32.0646,32.009,32.0646,42600.0
2008-05-07 10:45:00,51.86,51.87,51.77,51.81,30600.0,32.0523,32.0584,31.9966,32.0214,30600.0
2008-05-07 10:50:00,51.8,51.82,51.75,51.79,19600.0,32.0152,32.0275,31.9843,32.009,19600.0
2008-05-07 10:55:00,51.78,51.78,51.72,51.76,4600.0,32.0028,32.0028,31.9657,31.9905,4600.0
2008-05-07 11:00:00,51.73,51.74,51.7,51.7,9400.0,31.9719,31.9781,31.9534,31.9534,9400.0
2008-05-07 11:05:00,51.73,51.8,51.72,51.8,40800.0,31.9719,32.0152,31.9657,32.0152,40800.0
2008-05-07 11:10:00,51.79,51.8,51.73,51.74,13200.0,32.009,32.0152,31.9719,31.9781,13200.0
2008-05-07 11:15:00,51.73,51.74,51.69,51.74,5600.0,31.9719,31.9781,31.9472,31.9781,5600.0
2008-05-07 11:20:00,51.74,51.77,51.71,51.77,20000.0,31.9781,31.9966,31.9596,31.9966,20000.0
2008-05-07 11:25:00,51.77,51.77,51.7,51.7,5600.0,31.9966,31.9966,31.9534,31.9534,5600.0
2008-05-07 11:30:00,51.69,51.69,51.61,51.61,14000.0,31.9472,31.9472,31.8977,31.8977,14000.0
2008-05-07 11:35:00,51.63,51.65,51.61,51.63,21200.0,31.9101,31.9225,31.8977,31.9101,21200.0
2008-05-07 11:40:00,51.66,51.66,51.62,51.63,21800.0,31.9286,31.9286,31.9039,31.9101,21800.0
2008-05-07 11:45:00,51.63,51.63,51.59,51.6,6800.0,31.9101,31.9101,31.8854,31.8916,6800.0
2008-05-07 11:50:00,51.6,51.61,51.55,51.57,10600.0,31.8916,31.8977,31.8607,31.873,10600.0
2008-05-07 11:55:00,51.56,51.6,51.53,51.59,12200.0,31.8668,31.8916,31.8483,31.8854,12200.0
2008-05-07 12:00:00,51.58,51.59,51.55,51.58,6600.0,31.8792,31.8854,31.8607,31.8792,6600.0
2008-05-07 12:05:00,51.57,51.65,51.57,51.62,21800.0,31.873,31.9225,31.873,31.9039,21800.0
2008-05-07 12:10:00,51.63,51.65,51.62,51.62,23800.0,31.9101,31.9225,31.9039,31.9039,23800.0
2008-05-07 12:15:00,51.62,51.65,51.61,51.64,12800.0,31.9039,31.9225,31.8977,31.9163,12800.0
2008-05-07 12:20:00,51.65,51.65,51.6,51.6,18000.0,31.9225,31.9225,31.8916,31.8916,18000.0
2008-05-07 12:25:00,51.6,51.63,51.58,51.6,25600.0,31.8916,31.9101,31.8792,31.8916,25600.0
2008-05-07 12:30:00,51.63,51.63,51.6,51.63,9600.0,31.9101,31.9101,31.8916,31.9101,9600.0
2008-05-07 12:35:00,51.61,51.64,51.59,51.6,15200.0,31.8977,31.9163,31.8854,31.8916,15200.0
2008-05-07 12:40:00,51.62,51.64,51.59,51.6,4200.0,31.9039,31.9163,31.8854,31.8916,4200.0
2008-05-07 12:45:00,51.61,51.63,51.6,51.63,15600.0,31.8977,31.9101,31.8916,31.9101,15600.0
2008-05-07 12:50:00,51.62,51.69,51.61,51.68,4000.0,31.9039,31.9472,31.8977,31.941,4000.0
2008-05-07 12:55:00,51.69,51.69,51.67,51.68,4400.0,31.9472,31.9472,31.9348,31.941,4400.0
2008-05-07 13:00:00,51.66,51.66,51.6,51.62,6200.0,31.9286,31.9286,31.8916,31.9039,6200.0
2008-05-07 13:05:00,51.63,51.64,51.52,51.52,7800.0,31.9101,31.9163,31.8421,31.8421,7800.0
2008-05-07 13:10:00,51.54,51.54,51.49,51.49,13800.0,31.8545,31.8545,31.8236,31.8236,13800.0
2008-05-07 13:15:00,51.52,51.56,51.51,51.55,11000.0,31.8421,31.8668,31.8359,31.8607,11000.0
2008-05-07 13:20:00,51.53,51.54,51.51,51.53,4800.0,31.8483,31.8545,31.8359,31.8483,4800.0
2008-05-07 13:25:00,51.54,51.62,51.54,51.54,22800.0,31.8545,31.9039,31.8545,31.8545,22800.0
2008-05-07 13:30:00,51.54,51.59,51.54,51.55,31400.0,31.8545,31.8854,31.8545,31.8607,31400.0
2008-05-07 13:35:00,51.57,51.59,51.56,51.59,6800.0,31.873,31.8854,31.8668,31.8854,6800.0
2008-05-07 13:40:00,51.59,51.6,51.52,51.52,9200.0,31.8854,31.8916,31.8421,31.8421,9200.0
2008-05-07 13:45:00,51.54,51.56,51.52,51.53,10400.0,31.8545,31.8668,31.8421,31.8483,10400.0
2008-05-07 13:50:00,51.56,51.56,51.48,51.48,4600.0,31.8668,31.8668,31.8174,31.8174,4600.0
2008-05-07 13:55:00,51.48,51.53,51.46,51.53,11600.0,31.8174,31.8483,31.805,31.8483,11600.0
2008-05-07 14:00:00,51.52,51.52,51.45,51.45,12000.0,31.8421,31.8421,31.7989,31.7989,12000.0
2008-05-07 14:05:00,51.46,51.47,51.44,51.46,9800.0,31.805,31.8112,31.7927,31.805,9800.0
2008-05-07 14:10:00,51.49,51.52,51.46,51.52,12400.0,31.8236,31.8421,31.805,31.8421,12400.0
2008-05-07 14:15:00,51.49,51.49,51.38,51.38,38800.0,31.8236,31.8236,31.7556,31.7556,38800.0
2008-05-07 14:20:00,51.38,51.38,51.27,51.27,13000.0,31.7556,31.7556,31.6876,31.6876,13000.0
2008-05-07 14:25:00,51.29,51.31,51.05,51.09,200400.0,31.7,31.7123,31.5516,31.5764,200400.0
2008-05-07 14:30:00,51.06,51.06,50.97,51.04,66800.0,31.5578,31.5578,31.5022,31.5455,66800.0
2008-05-07 14:35:00,51.02,51.06,50.98,51.0,26400.0,31.5331,31.5578,31.5084,31.5207,26400.0
2008-05-07 14:40:00,51.0,51.07,50.99,51.05,19600.0,31.5207,31.564,31.5146,31.5516,19600.0
2008-05-07 14:45:00,51.04,51.05,50.9,50.92,17200.0,31.5455,31.5516,31.4589,31.4713,17200.0
2008-05-07 14:50:00,50.92,51.02,50.92,50.96,28600.0,31.4713,31.5331,31.4713,31.496,28600.0
2008-05-07 14:55:00,50.96,51.03,50.91,50.99,5800.0,31.496,31.5393,31.4651,31.5146,5800.0
2008-05-07 15:00:00,50.96,50.97,50.91,50.95,26400.0,31.496,31.5022,31.4651,31.4898,26400.0
2008-05-07 15:05:00,50.95,50.98,50.68,50.77,260000.0,31.4898,31.5084,31.323,31.3786,260000.0
2008-05-07 15:10:00,50.78,50.96,50.77,50.96,33200.0,31.3848,31.496,31.3786,31.496,33200.0
2008-05-07 15:15:00,50.94,50.99,50.93,50.96,57600.0,31.4837,31.5146,31.4775,31.496,57600.0
2008-05-07 15:20:00,50.95,50.99,50.84,50.84,61200.0,31.4898,31.5146,31.4218,31.4218,61200.0
2008-05-07 15:25:00,50.81,50.85,50.72,50.81,22200.0,31.4033,31.428,31.3477,31.4033,22200.0
2008-05-07 15:30:00,50.84,50.91,50.74,50.88,51600.0,31.4218,31.4651,31.36,31.4466,51600.0
2008-05-07 15:35:00,50.9,50.93,50.84,50.91,51000.0,31.4589,31.4775,31.4218,31.4651,51000.0
2008-05-07 15:40:00,50.9,50.97,50.84,50.97,60400.0,31.4589,31.5022,31.4218,31.5022,60400.0
2008-05-07 15:45:00,50.99,51.04,50.9,50.9,77800.0,31.5146,31.5455,31.4589,31.4589,77800.0
2008-05-07 15:50:00,50.9,50.92,50.78,50.8,28600.0,31.4589,31.4713,31.3848,31.3971,28600.0
2008-05-07 15:55:00,50.81,50.82,50.74,50.78,21000.0,31.4033,31.4095,31.36,31.3848,21000.0
2008-05-08 09:30:00,51.31,51.31,51.0,51.16,66600.0,31.7123,31.7123,31.5207,31.6196,66600.0
2008-05-08 09:35:00,51.18,51.22,51.11,51.18,48200.0,31.632,31.6567,31.5887,31.632,48200.0
2008-05-08 09:40:00,51.14,51.21,51.13,51.18,28000.0,31.6073,31.6505,31.6011,31.632,28000.0
2008-05-08 09:45:00,51.15,51.33,51.15,51.32,33000.0,31.6134,31.7247,31.6134,31.7185,33000.0
2008-05-08 09:50:00,51.33,51.38,51.3,51.38,51600.0,31.7247,31.7556,31.7062,31.7556,51600.0
2008-05-08 09:55:00,51.38,51.38,51.27,51.27,26800.0,31.7556,31.7556,31.6876,31.6876,26800.0
2008-05-08 10:00:00,51.26,51.26,51.17,51.24,21600.0,31.6814,31.6814,31.6258,31.6691,21600.0
2008-05-08 10:05:00,51.23,51.31,51.21,51.31,15400.0,31.6629,31.7123,31.6505,31.7123,15400.0
2008-05-08 10:10:00,51.26,51.3,51.2,51.21,27400.0,31.6814,31.7062,31.6443,31.6505,27400.0
2008-05-08 10:15:00,51.23,51.23,51.1,51.13,9400.0,31.6629,31.6629,31.5825,31.6011,9400.0
2008-05-08 10:20:00,51.13,51.19,51.13,51.19,10200.0,31.6011,31.6382,31.6011,31.6382,10200.0
2008-05-08 10:25:00,51.19,51.27,51.15,51.27,10800.0,31.6382,31.6876,31.6134,31.6876,10800.0
2008-05-08 10:30:00,51.29,51.29,51.15,51.15,17000.0,31.7,31.7,31.6134,31.6134,17000.0
2008-05-08 10:35:00,51.16,51.17,51.08,51.09,11200.0,31.6196,31.6258,31.5702,31.5764,11200.0
2008-05-08 10:40:00,51.11,51.13,51.08,51.1,8400.0,31.5887,31.6011,31.5702,31.5825,8400.0
2008-05-08 10:45:00,51.09,51.29,51.09,51.18,226800.0,31.5764,31.7,31.5764,31.632,226800.0
2008-05-08 10:50:00,51.2,51.22,51.02,51.06,62000.0,31.6443,31.6567,31.5331,31.5578,62000.0
2008-05-08 10:55:00,51.08,51.23,51.08,51.21,7800.0,31.5702,31.6629,31.5702,31.6505,7800.0
2008-05-08 11:00:00,51.22,51.26,51.2,51.23,73400.0,31.6567,31.6814,31.6443,31.6629,73400.0
2008-05-08 11:05:00,51.23,51.34,51.23,51.34,19200.0,31.6629,31.7309,31.6629,31.7309,19200.0
2008-05-08 11:10:00,51.31,51.35,51.3,51.35,8000.0,31.7123,31.7371,31.7062,31.7371,8000.0
2008-05-08 11:15:00,51.38,51.38,51.3,51.31,3000.0,31.7556,31.7556,31.7062,31.7123,3000.0
2008-05-08 11:20:00,51.31,51.38,51.27,51.35,25200.0,31.7123,31.7556,31.6876,31.7371,25200.0
2008-05-08 11:25:00,51.38,51.38,51.33,51.35,33200.0,31.7556,31.7556,31.7247,31.7371,33200.0
2008-05-08 11:30:00,51.33,51.42,51.31,51.38,68000.0,31.7247,31.7803,31.7123,31.7556,68000.0
2008-05-08 11:35:00,51.4,51.4,51.33,51.33,37000.0,31.768,31.768,31.7247,31.7247,37000.0
2008-05-08 11:40:00,51.3,51.37,51.27,51.31,21600.0,31.7062,31.7494,31.6876,31.7123,21600.0
2008-05-08 11:45:00,51.29,51.33,51.27,51.33,45600.0,31.7,31.7247,31.6876,31.7247,45600.0
2008-05-08 11:50:00,51.33,51.35,51.26,51.29,32200.0,31.7247,31.7371,31.6814,31.7,32200.0
2008-05-08 11:55:00,51.31,51.37,51.29,51.34,5400.0,31.7123,31.7494,31.7,31.7309,5400.0
2008-05-08 12:00:00,51.32,51.35,51.3,51.34,10800.0,31.7185,31.7371,31.7062,31.7309,10800.0
2008-05-08 12:05:00,51.34,51.37,51.29,51.37,15400.0,31.7309,31.7494,31.7,31.7494,15400.0
2008-05-08 12:10:00,51.35,51.39,51.3,51.31,31200.0,31.7371,31.7618,31.7062,31.7123,31200.0
2008-05-08 12:15:00,51.29,51.31,51.26,51.3,8000.0,31.7,31.7123,31.6814,31.7062,8000.0
2008-05-08 12:20:00,51.28,51.32,51.23,51.24,19600.0,31.6938,31.7185,31.6629,31.6691,19600.0
2008-05-08 12:25:00,51.26,51.27,51.2,51.22,19000.0,31.6814,31.6876,31.6443,31.6567,19000.0
2008-05-08 12:30:00,51.21,51.27,51.2,51.2,4200.0,31.6505,31.6876,31.6443,31.6443,4200.0
2008-05-08 12:35:00,51.21,51.23,51.18,51.21,8000.0,31.6505,31.6629,31.632,31.6505,8000.0
2008-05-08 12:40:00,51.18,51.22,51.16,51.22,11400.0,31.632,31.6567,31.6196,31.6567,11400.0
2008-05-08 12:45:00,51.24,51.28,51.22,51.27,15600.0,31.6691,31.6938,31.6567,31.6876,15600.0
2008-05-08 12:50:00,51.27,51.29,51.27,51.27,1400.0,31.6876,31.7,31.6876,31.6876,1400.0
2008-05-08 12:55:00,51.3,51.3,51.26,51.29,5000.0,31.7062,31.7062,31.6814,31.7,5000.0
2008-05-08 13:00:00,51.3,51.32,51.28,51.32,3200.0,31.7062,31.7185,31.6938,31.7185,3200.0
2008-05-08 13:05:00,51.32,51.32,51.29,51.29,2000.0,31.7185,31.7185,31.7,31.7,2000.0
2008-05-08 13:10:00,51.29,51.29,51.21,51.21,4400.0,31.7,31.7,31.6505,31.6505,4400.0
2008-05-08 13:15:00,51.21,51.26,51.18,51.24,8200.0,31.6505,31.6814,31.632,31.6691,8200.0
2008-05-08 13:20:00,51.25,51.35,51.25,51.33,17200.0,31.6752,31.7371,31.6752,31.7247,17200.0
2008-05-08 13:25:00,51.32,51.44,51.32,51.4,33200.0,31.7185,31.7927,31.7185,31.768,33200.0
2008-05-08 13:30:00,51.41,51.48,51.39,51.42,87800.0,31.7741,31.8174,31.7618,31.7803,87800.0
2008-05-08 13:35:00,51.46,51.46,51.38,51.4,5800.0,31.805,31.805,31.7556,31.768,5800.0
2008-05-08 13:40:00,51.42,51.43,51.34,51.35,21200.0,31.7803,31.7865,31.7309,31.7371,21200.0
2008-05-08 13:45:00,51.33,51.4,51.33,51.39,22200.0,31.7247,31.768,31.7247,31.7618,22200.0
2008-05-08 13:50:00,51.41,51.52,51.41,51.49,27200.0,31.7741,31.8421,31.7741,31.8236,27200.0
2008-05-08 13:55:00,51.51,51.51,51.46,51.5,21800.0,31.8359,31.8359,31.805,31.8298,21800.0
2008-05-08 14:00:00,51.49,51.52,51.39,51.39,31200.0,31.8236,31.8421,31.7618,31.7618,31200.0
2008-05-08 14:05:00,51.39,51.41,51.35,51.36,14600.0,31.7618,31.7741,31.7371,31.7432,14600.0
2008-05-08 14:10:00,51.37,51.43,51.37,51.4,10800.0,31.7494,31.7865,31.7494,31.768,10800.0
2008-05-08 14:15:00,51.38,51.47,51.29,51.34,34400.0,31.7556,31.8112,31.7,31.7309,34400.0
2008-05-08 14:20:00,51.29,51.35,51.29,51.29,17400.0,31.7,31.7371,31.7,31.7,17400.0
2008-05-08 14:25:00,51.28,51.32,51.26,51.26,16400.0,31.6938,31.7185,31.6814,31.6814,16400.0
2008-05-08 14:30:00,51.25,51.27,51.22,51.27,11400.0,31.6752,31.6876,31.6567,31.6876,11400.0
2008-05-08 14:35:00,51.28,51.31,51.27,51.28,3200.0,31.6938,31.7123,31.6876,31.6938,3200.0
2008-05-08 14:40:00,51.27,51.27,51.13,51.13,40400.0,31.6876,31.6876,31.6011,31.6011,40400.0
2008-05-08 14:45:00,51.12,51.15,51.05,51.06,10800.0,31.5949,31.6134,31.5516,31.5578,10800.0
2008-05-08 14:50:00,51.04,51.1,51.03,51.1,9800.0,31.5455,31.5825,31.5393,31.5825,9800.0
2008-05-08 14:55:00,51.1,51.1,51.05,51.1,9800.0,31.5825,31.5825,31.5516,31.5825,9800.0
2008-05-08 15:00:00,51.09,51.22,51.09,51.17,10000.0,31.5764,31.6567,31.5764,31.6258,10000.0
2008-05-08 15:05:00,51.15,51.18,51.09,51.15,12800.0,31.6134,31.632,31.5764,31.6134,12800.0
2008-05-08 15:10:00,51.15,51.17,51.07,51.07,17800.0,31.6134,31.6258,31.564,31.564,17800.0
2008-05-08 15:15:00,51.09,51.12,51.03,51.1,30800.0,31.5764,31.5949,31.5393,31.5825,30800.0
2008-05-08 15:20:00,51.09,51.09,50.99,51.07,25800.0,31.5764,31.5764,31.5146,31.564,25800.0
2008-05-08 15:25:00,51.04,51.17,51.03,51.1,39600.0,31.5455,31.6258,31.5393,31.5825,39600.0
2008-05-08 15:30:00,51.15,51.19,51.13,51.16,5200.0,31.6134,31.6382,31.6011,31.6196,5200.0
2008-05-08 15:35:00,51.17,51.23,51.13,51.22,28000.0,31.6258,31.6629,31.6011,31.6567,28000.0
2008-05-08 15:40:00,51.24,51.24,51.15,51.21,22600.0,31.6691,31.6691,31.6134,31.6505,22600.0
2008-05-08 15:45:00,51.21,51.32,51.21,51.27,43400.0,31.6505,31.7185,31.6505,31.6876,43400.0
2008-05-08 15:50:00,51.32,51.32,51.24,51.24,10200.0,31.7185,31.7185,31.6691,31.6691,10200.0
2008-05-08 15:55:00,51.3,51.36,51.28,51.32,20200.0,31.7062,31.7432,31.6938,31.7185,20200.0
2008-05-09 09:30:00,50.92,50.96,50.8,50.82,65000.0,31.4713,31.496,31.3971,31.4095,65000.0
2008-05-09 09:35:00,50.8,50.91,50.79,50.9,8600.0,31.3971,31.4651,31.3909,31.4589,8600.0
2008-05-09 09:40:00,50.91,50.96,50.89,50.96,31600.0,31.4651,31.496,31.4527,31.496,31600.0
2008-05-09 09:45:00,50.97,50.98,50.85,50.87,17800.0,31.5022,31.5084,31.428,31.4404,17800.0
2008-05-09 09:50:00,50.87,50.88,50.83,50.83,7800.0,31.4404,31.4466,31.4157,31.4157,7800.0
2008-05-09 09:55:00,50.82,50.84,50.72,50.72,7600.0,31.4095,31.4218,31.3477,31.3477,7600.0
2008-05-09 10:00:00,50.72,50.82,50.72,50.82,7200.0,31.3477,31.4095,31.3477,31.4095,7200.0
2008-05-09 10:05:00,50.86,50.87,50.81,50.83,13200.0,31.4342,31.4404,31.4033,31.4157,13200.0
2008-05-09 10:10:00,50.8,50.8,50.7,50.73,22400.0,31.3971,31.3971,31.3353,31.3539,22400.0
2008-05-09 10:15:00,50.73,50.77,50.67,50.73,22600.0,31.3539,31.3786,31.3168,31.3539,22600.0
2008-05-09 10:20:00,50.74,50.76,50.69,50.75,8200.0,31.36,31.3724,31.3291,31.3662,8200.0
2008-05-09 10:25:00,50.73,50.8,50.73,50.74,20400.0,31.3539,31.3971,31.3539,31.36,20400.0
2008-05-09 10:30:00,50.73,50.84,50.73,50.84,13200.0,31.3539,31.4218,31.3539,31.4218,13200.0
2008-05-09 10:35:00,50.84,50.87,50.82,50.87,18200.0,31.4218,31.4404,31.4095,31.4404,18200.0
2008-05-09 10:40:00,50.91,50.99,50.9,50.98,7000.0,31.4651,31.5146,31.4589,31.5084,7000.0
2008-05-09 10:45:00,50.97,50.99,50.96,50.99,7800.0,31.5022,31.5146,31.496,31.5146,7800.0
2008-05-09 10:50:00,50.99,50.99,50.95,50.95,8600.0,31.5146,31.5146,31.4898,31.4898,8600.0
2008-05-09 10:55:00,50.96,50.97,50.92,50.92,13400.0,31.496,31.5022,31.4713,31.4713,13400.0
2008-05-09 11:00:00,50.91,50.92,50.88,50.91,7000.0,31.4651,31.4713,31.4466,31.4651,7000.0
2008-05-09 11:05:00,50.9,51.13,50.9,50.98,54600.0,31.4589,31.6011,31.4589,31.5084,54600.0
2008-05-09 11:10:00,50.98,50.98,50.92,50.94,38800.0,31.5084,31.5084,31.4713,31.4837,38800.0
2008-05-09 11:15:00,50.95,50.97,50.92,50.92,55200.0,31.4898,31.5022,31.4713,31.4713,55200.0
2008-05-09 11:20:00,50.9,50.9,50.85,50.85,12000.0,31.4589,31.4589,31.428,31.428,12000.0
2008-05-09 11:25:00,50.87,50.96,50.87,50.93,22400.0,31.4404,31.496,31.4404,31.4775,22400.0
2008-05-09 11:30:00,50.93,50.93,50.8,50.85,11000.0,31.4775,31.4775,31.3971,31.428,11000.0
2008-05-09 11:35:00,50.83,50.84,50.8,50.8,4000.0,31.4157,31.4218,31.3971,31.3971,4000.0
2008-05-09 11:40:00,50.79,50.8,50.76,50.76,3400.0,31.3909,31.3971,31.3724,31.3724,3400.0
2008-05-09 11:45:00,50.79,50.82,50.77,50.82,5200.0,31.3909,31.4095,31.3786,31.4095,5200.0
2008-05-09 11:50:00,50.8,50.86,50.8,50.86,2200.0,31.3971,31.4342,31.3971,31.4342,2200.0
2008-05-09 11:55:00,50.88,50.92,50.84,50.92,2800.0,31.4466,31.4713,31.4218,31.4713,2800.0
2008-05-09 12:00:00,50.91,50.96,50.86,50.88,8600.0,31.4651,31.496,31.4342,31.4466,8600.0
2008-05-09 12:05:00,50.86,50.88,50.84,50.84,6400.0,31.4342,31.4466,31.4218,31.4218,6400.0
2008-05-09 12:10:00,50.87,50.87,50.83,50.85,9600.0,31.4404,31.4404,31.4157,31.428,9600.0
2008-05-09 12:15:00,50.83,50.83,50.74,50.81,46800.0,31.4157,31.4157,31.36,31.4033,46800.0
2008-05-09 12:20:00,50.83,50.83,50.79,50.8,7200.0,31.4157,31.4157,31.3909,31.3971,7200.0
2008-05-09 12:25:00,50.77,50.88,50.77,50.88,14800.0,31.3786,31.4466,31.3786,31.4466,14800.0
2008-05-09 12:30:00,50.83,50.87,50.82,50.84,6600.0,31.4157,31.4404,31.4095,31.4218,6600.0
2008-05-09 12:35:00,50.81,50.86,50.81,50.85,5800.0,31.4033,31.4342,31.4033,31.428,5800.0
2008-05-09 12:40:00,50.83,50.85,50.82,50.85,1000.0,31.4157,31.428,31.4095,31.428,1000.0
2008-05-09 12:45:00,50.83,50.86,50.82,50.86,6200.0,31.4157,31.4342,31.4095,31.4342,6200.0
2008-05-09 12:50:00,50.9,50.9,50.85,50.87,2000.0,31.4589,31.4589,31.428,31.4404,2000.0
2008-05-09 12:55:00,50.9,50.93,50.87,50.93,4400.0,31.4589,31.4775,31.4404,31.4775,4400.0
2008-05-09 13:00:00,50.92,50.94,50.9,50.92,5000.0,31.4713,31.4837,31.4589,31.4713,5000.0
2008-05-09 13:05:00,50.91,50.94,50.85,50.85,4200.0,31.4651,31.4837,31.428,31.428,4200.0
2008-05-09 13:10:00,50.87,50.87,50.83,50.83,2400.0,31.4404,31.4404,31.4157,31.4157,2400.0
2008-05-09 13:15:00,50.82,50.82,50.8,50.82,3800.0,31.4095,31.4095,31.3971,31.4095,3800.0
2008-05-09 13:20:00,50.83,50.85,50.82,50.84,2600.0,31.4157,31.428,31.4095,31.4218,2600.0
2008-05-09 13:25:00,50.87,50.87,50.8,50.8,10200.0,31.4404,31.4404,31.3971,31.3971,10200.0
2008-05-09 13:30:00,50.77,50.77,50.75,50.77,3000.0,31.3786,31.3786,31.3662,31.3786,3000.0
2008-05-09 13:35:00,50.75,50.79,50.74,50.79,2200.0,31.3662,31.3909,31.36,31.3909,2200.0
2008-05-09 13:40:00,50.78,50.79,50.76,50.76,2800.0,31.3848,31.3909,31.3724,31.3724,2800.0
2008-05-09 13:45:00,50.77,50.79,50.77,50.79,9000.0,31.3786,31.3909,31.3786,31.3909,9000.0
2008-05-09 13:50:00,50.77,50.82,50.77,50.81,14600.0,31.3786,31.4095,31.3786,31.4033,14600.0
2008-05-09 13:55:00,50.79,50.83,50.79,50.83,4400.0,31.3909,31.4157,31.3909,31.4157,4400.0
2008-05-09 14:00:00,50.82,50.88,50.82,50.88,15800.0,31.4095,31.4466,31.4095,31.4466,15800.0
2008-05-09 14:05:00,50.87,50.89,50.82,50.82,17200.0,31.4404,31.4527,31.4095,31.4095,17200.0
2008-05-09 14:10:00,50.83,50.85,50.82,50.83,1200.0,31.4157,31.428,31.4095,31.4157,1200.0
2008-05-09 14:15:00,50.87,50.92,50.85,50.88,11000.0,31.4404,31.4713,31.428,31.4466,11000.0
2008-05-09 14:20:00,50.89,50.89,50.77,50.8,8200.0,31.4527,31.4527,31.3786,31.3971,8200.0
2008-05-09 14:25:00,50.77,50.83,50.75,50.82,11000.0,31.3786,31.4157,31.3662,31.4095,11000.0
2008-05-09 14:30:00,50.8,50.83,50.78,50.82,15200.0,31.3971,31.4157,31.3848,31.4095,15200.0
2008-05-09 14:35:00,50.83,50.86,50.79,50.85,16600.0,31.4157,31.4342,31.3909,31.428,16600.0
2008-05-09 14:40:00,50.87,50.87,50.84,50.85,6600.0,31.4404,31.4404,31.4218,31.428,6600.0
2008-05-09 14:45:00,50.88,50.89,50.8,50.81,7000.0,31.4466,31.4527,31.3971,31.4033,7000.0
2008-05-09 14:50:00,50.82,50.85,50.82,50.84,1800.0,31.4095,31.428,31.4095,31.4218,1800.0
2008-05-09 14:55:00,50.88,50.92,50.87,50.92,21000.0,31.4466,31.4713,31.4404,31.4713,21000.0
2008-05-09 15:00:00,50.89,50.93,50.88,50.92,16800.0,31.4527,31.4775,31.4466,31.4713,16800.0
2008-05-09 15:05:00,50.94,50.97,50.92,50.97,6400.0,31.4837,31.5022,31.4713,31.5022,6400.0
2008-05-09 15:10:00,50.97,50.97,50.91,50.93,10200.0,31.5022,31.5022,31.4651,31.4775,10200.0
2008-05-09 15:15:00,50.94,50.99,50.93,50.99,21000.0,31.4837,31.5146,31.4775,31.5146,21000.0
2008-05-09 15:20:00,50.98,51.01,50.94,51.0,24800.0,31.5084,31.5269,31.4837,31.5207,24800.0
2008-05-09 15:25:00,51.02,51.1,51.01,51.08,18600.0,31.5331,31.5825,31.5269,31.5702,18600.0
2008-05-09 15:30:00,51.11,51.17,51.09,51.16,32000.0,31.5887,31.6258,31.5764,31.6196,32000.0
2008-05-09 15:35:00,51.16,51.16,51.09,51.1,38400.0,31.6196,31.6196,31.5764,31.5825,38400.0
2008-05-09 15:40:00,51.11,51.19,51.11,51.12,35200.0,31.5887,31.6382,31.5887,31.5949,35200.0
2008-05-09 15:45:00,51.12,51.12,50.99,51.02,24200.0,31.5949,31.5949,31.5146,31.5331,24200.0
2008-05-09 15:50:00,51.02,51.03,50.99,50.99,15600.0,31.5331,31.5393,31.5146,31.5146,15600.0
2008-05-09 15:55:00,50.98,51.02,50.97,50.97,14400.0,31.5084,31.5331,31.5022,31.5022,14400.0
2008-05-12 09:30:00,50.93,51.03,50.86,50.88,94600.0,31.4775,31.5393,31.4342,31.4466,94600.0
2008-05-12 09:35:00,50.83,50.93,50.83,50.92,19400.0,31.4157,31.4775,31.4157,31.4713,19400.0
2008-05-12 09:40:00,50.91,50.91,50.8,50.8,21000.0,31.4651,31.4651,31.3971,31.3971,21000.0
2008-05-12 09:45:00,50.79,50.85,50.77,50.83,8200.0,31.3909,31.428,31.3786,31.4157,8200.0
2008-05-12 09:50:00,50.8,50.82,50.73,50.76,21000.0,31.3971,31.4095,31.3539,31.3724,21000.0
2008-05-12 09:55:00,50.75,50.76,50.7,50.76,63400.0,31.3662,31.3724,31.3353,31.3724,63400.0
2008-05-12 10:00:00,50.76,50.77,50.7,50.72,11000.0,31.3724,31.3786,31.3353,31.3477,11000.0
2008-05-12 10:05:00,50.71,50.71,50.63,50.63,9800.0,31.3415,31.3415,31.2921,31.2921,9800.0
2008-05-12 10:10:00,50.63,50.67,50.62,50.63,5200.0,31.2921,31.3168,31.2859,31.2921,5200.0
2008-05-12 10:15:00,50.63,50.68,50.61,50.63,9200.0,31.2921,31.323,31.2797,31.2921,9200.0
2008-05-12 10:20:00,50.63,50.69,50.63,50.69,6600.0,31.2921,31.3291,31.2921,31.3291,6600.0
2008-05-12 10:25:00,50.69,50.79,50.69,50.69,10000.0,31.3291,31.3909,31.3291,31.3291,10000.0
2008-05-12 10:30:00,50.66,50.7,50.65,50.7,11000.0,31.3106,31.3353,31.3044,31.3353,11000.0
2008-05-12 10:35:00,50.69,50.8,50.69,50.79,13400.0,31.3291,31.3971,31.3291,31.3909,13400.0
2008-05-12 10:40:00,50.82,50.85,50.81,50.85,10800.0,31.4095,31.428,31.4033,31.428,10800.0
2008-05-12 10:45:00,50.88,50.99,50.87,50.95,22600.0,31.4466,31.5146,31.4404,31.4898,22600.0
2008-05-12 10:50:00,50.93,50.96,50.92,50.95,8200.0,31.4775,31.496,31.4713,31.4898,8200.0
2008-05-12 10:55:00,50.93,50.95,50.89,50.92,17600.0,31.4775,31.4898,31.4527,31.4713,17600.0
2008-05-12 11:00:00,50.96,51.04,50.94,51.01,15400.0,31.496,31.5455,31.4837,31.5269,15400.0
2008-05-12 11:05:00,51.01,51.02,50.97,50.98,13800.0,31.5269,31.5331,31.5022,31.5084,13800.0
2008-05-12 11:10:00,50.98,51.01,50.97,50.99,10600.0,31.5084,31.5269,31.5022,31.5146,10600.0
2008-05-12 11:15:00,50.97,50.98,50.91,50.91,6200.0,31.5022,31.5084,31.4651,31.4651,6200.0
2008-05-12 11:20:00,50.93,51.0,50.93,50.98,10000.0,31.4775,31.5207,31.4775,31.5084,10000.0
2008-05-12 11:25:00,50.99,51.01,50.96,51.01,9800.0,31.5146,31.5269,31.496,31.5269,9800.0
2008-05-12 11:30:00,51.02,51.04,51.0,51.01,23600.0,31.5331,31.5455,31.5207,31.5269,23600.0
2008-05-12 11:35:00,50.99,51.06,50.99,51.05,4800.0,31.5146,31.5578,31.5146,31.5516,4800.0
2008-05-12 11:40:00,51.07,51.12,51.07,51.08,5000.0,31.564,31.5949,31.564,31.5702,5000.0
2008-05-12 11:45:00,51.13,51.18,51.11,51.18,13400.0,31.6011,31.632,31.5887,31.632,13400.0
2008-05-12 11:50:00,51.19,51.19,51.14,51.14,15200.0,31.6382,31.6382,31.6073,31.6073,15200.0
2008-05-12 11:55:00,51.16,51.16,51.12,51.12,6400.0,31.6196,31.6196,31.5949,31.5949,6400.0
2008-05-12 12:00:00,51.12,51.19,51.12,51.19,16200.0,31.5949,31.6382,31.5949,31.6382,16200.0
2008-05-12 12:05:00,51.17,51.17,51.13,51.17,10800.0,31.6258,31.6258,31.6011,31.6258,10800.0
2008-05-12 12:10:00,51.16,51.17,51.13,51.15,14600.0,31.6196,31.6258,31.6011,31.6134,14600.0
2008-05-12 12:15:00,51.16,51.16,51.09,51.12,13200.0,31.6196,31.6196,31.5764,31.5949,13200.0
2008-05-12 12:20:00,51.13,51.15,51.11,51.15,2200.0,31.6011,31.6134,31.5887,31.6134,2200.0
2008-05-12 12:25:00,51.13,51.13,51.09,51.1,10000.0,31.6011,31.6011,31.5764,31.5825,10000.0
2008-05-12 12:30:00,51.09,51.09,51.07,51.09,5000.0,31.5764,31.5764,31.564,31.5764,5000.0
2008-05-12 12:35:00,51.09,51.12,51.08,51.1,10200.0,31.5764,31.5949,31.5702,31.5825,10200.0
2008-05-12 12:40:00,51.1,51.12,51.09,51.09,6800.0,31.5825,31.5949,31.5764,31.5764,6800.0
2008-05-12 12:45:00,51.1,51.13,51.1,51.1,5200.0,31.5825,31.6011,31.5825,31.5825,5200.0
2008-05-12 12:50:00,51.1,51.17,51.1,51.17,3800.0,31.5825,31.6258,31.5825,31.6258,3800.0
2008-05-12 12:55:00,51.19,51.19,51.13,51.13,20000.0,31.6382,31.6382,31.6011,31.6011,20000.0
2008-05-12 13:00:00,51.13,51.17,51.13,51.13,3600.0,31.6011,31.6258,31.6011,31.6011,3600.0
2008-05-12 13:05:00,51.12,51.13,51.09,51.11,7600.0,31.5949,31.6011,31.5764,31.5887,7600.0
2008-05-12 13:10:00,51.1,51.1,51.07,51.09,3000.0,31.5825,31.5825,31.564,31.5764,3000.0
2008-05-12 13:15:00,51.1,51.1,51.08,51.1,4600.0,31.5825,31.5825,31.5702,31.5825,4600.0
2008-05-12 13:20:00,51.1,51.13,51.1,51.13,5200.0,31.5825,31.6011,31.5825,31.6011,5200.0
2008-05-12 13:25:00,51.1,51.15,51.09,51.09,5400.0,31.5825,31.6134,31.5764,31.5764,5400.0
2008-05-12 13:30:00,51.1,51.11,51.05,51.06,11000.0,31.5825,31.5887,31.5516,31.5578,11000.0
2008-05-12 13:35:00,51.05,51.08,51.02,51.08,5000.0,31.5516,31.5702,31.5331,31.5702,5000.0
2008-05-12 13:40:00,51.09,51.12,51.07,51.1,5600.0,31.5764,31.5949,31.564,31.5825,5600.0
2008-05-12 13:45:00,51.1,51.13,51.09,51.13,4200.0,31.5825,31.6011,31.5764,31.6011,4200.0
2008-05-12 13:50:00,51.15,51.16,51.13,51.15,3200.0,31.6134,31.6196,31.6011,31.6134,3200.0
2008-05-12 13:55:00,51.16,51.2,51.15,51.2,18800.0,31.6196,31.6443,31.6134,31.6443,18800.0
2008-05-12 14:00:00,51.18,51.2,51.15,51.19,13400.0,31.632,31.6443,31.6134,31.6382,13400.0
2008-05-12 14:05:00,51.19,51.22,51.19,51.2,7800.0,31.6382,31.6567,31.6382,31.6443,7800.0
2008-05-12 14:10:00,51.22,51.24,51.21,51.24,33400.0,31.6567,31.6691,31.6505,31.6691,33400.0
2008-05-12 14:15:00,51.24,51.28,51.24,51.25,10800.0,31.6691,31.6938,31.6691,31.6752,10800.0
2008-05-12 14:20:00,51.26,51.26,51.23,51.23,8600.0,31.6814,31.6814,31.6629,31.6629,8600.0
2008-05-12 14:25:00,51.23,51.31,51.21,51.29,26000.0,31.6629,31.7123,31.6505,31.7,26000.0
2008-05-12 14:30:00,51.31,51.37,51.3,51.34,13600.0,31.7123,31.7494,31.7062,31.7309,13600.0
2008-05-12 14:35:00,51.35,51.37,51.33,51.33,16800.0,31.7371,31.7494,31.7247,31.7247,16800.0
2008-05-12 14:40:00,51.34,51.35,51.3,51.34,14000.0,31.7309,31.7371,31.7062,31.7309,14000.0
2008-05-12 14:45:00,51.34,51.34,51.31,51.33,10800.0,31.7309,31.7309,31.7123,31.7247,10800.0
2008-05-12 14:50:00,51.35,51.38,51.34,51.34,11400.0,31.7371,31.7556,31.7309,31.7309,11400.0
2008-05-12 14:55:00,51.35,51.37,51.33,51.34,21200.0,31.7371,31.7494,31.7247,31.7309,21200.0
2008-05-12 15:00:00,51.34,51.35,51.3,51.35,19600.0,31.7309,31.7371,31.7062,31.7371,19600.0
2008-05-12 15:05:00,51.35,51.39,51.32,51.34,30200.0,31.7371,31.7618,31.7185,31.7309,30200.0
2008-05-12 15:10:00,51.35,51.35,51.31,51.32,15600.0,31.7371,31.7371,31.7123,31.7185,15600.0
2008-05-12 15:15:00,51.32,51.36,51.3,51.36,35800.0,31.7185,31.7432,31.7062,31.7432,35800.0
2008-05-12 15:20:00,51.36,51.4,51.36,51.36,13800.0,31.7432,31.768,31.7432,31.7432,13800.0
2008-05-12 15:25:00,51.39,51.4,51.31,51.34,57800.0,31.7618,31.768,31.7123,31.7309,57800.0
2008-05-12 15:30:00,51.31,51.34,51.3,51.33,28800.0,31.7123,31.7309,31.7062,31.7247,28800.0
2008-05-12 15:35:00,51.34,51.4,51.31,51.34,29800.0,31.7309,31.768,31.7123,31.7309,29800.0
2008-05-12 15:40:00,51.34,51.35,51.3,51.35,21600.0,31.7309,31.7371,31.7062,31.7371,21600.0
2008-05-12 15:45:00,51.35,51.4,51.32,51.36,7600.0,31.7371,31.768,31.7185,31.7432,7600.0
2008-05-12 15:50:00,51.37,51.4,51.37,51.38,8200.0,31.7494,31.768,31.7494,31.7556,8200.0
2008-05-12 15:55:00,51.38,51.47,51.38,51.45,45400.0,31.7556,31.8112,31.7556,31.7989,45400.0
2008-05-13 09:30:00,51.65,51.73,51.58,51.6,53800.0,31.9225,31.9719,31.8792,31.8916,53800.0
2008-05-13 09:35:00,51.6,51.62,51.55,51.58,21200.0,31.8916,31.9039,31.8607,31.8792,21200.0
2008-05-13 09:40:00,51.56,51.58,51.54,51.56,17600.0,31.8668,31.8792,31.8545,31.8668,17600.0
2008-05-13 09:45:00,51.55,51.62,51.5,51.57,58800.0,31.8607,31.9039,31.8298,31.873,58800.0
2008-05-13 09:50:00,51.57,51.59,51.43,51.49,52000.0,31.873,31.8854,31.7865,31.8236,52000.0
2008-05-13 09:55:00,51.46,51.53,51.43,51.46,41400.0,31.805,31.8483,31.7865,31.805,41400.0
2008-05-13 10:00:00,51.46,51.53,51.43,51.47,30600.0,31.805,31.8483,31.7865,31.8112,30600.0
2008-05-13 10:05:00,51.46,51.54,51.39,51.53,24000.0,31.805,31.8545,31.7618,31.8483,24000.0
2008-05-13 10:10:00,51.52,51.57,51.47,51.47,25400.0,31.8421,31.873,31.8112,31.8112,25400.0
2008-05-13 10:15:00,51.46,51.51,51.44,51.51,17600.0,31.805,31.8359,31.7927,31.8359,17600.0
2008-05-13 10:20:00,51.51,51.52,51.47,51.49,18200.0,31.8359,31.8421,31.8112,31.8236,18200.0
2008-05-13 10:25:00,51.49,51.52,51.45,51.49,10400.0,31.8236,31.8421,31.7989,31.8236,10400.0
2008-05-13 10:30:00,51.49,51.51,51.47,51.48,8800.0,31.8236,31.8359,31.8112,31.8174,8800.0
2008-05-13 10:35:00,51.47,51.53,51.46,51.53,19600.0,31.8112,31.8483,31.805,31.8483,19600.0
2008-05-13 10:40:00,51.55,51.55,51.47,51.47,13800.0,31.8607,31.8607,31.8112,31.8112,13800.0
2008-05-13 10:45:00,51.46,51.46,51.35,51.35,7400.0,31.805,31.805,31.7371,31.7371,7400.0
2008-05-13 10:50:00,51.38,51.38,51.33,51.33,4000.0,31.7556,31.7556,31.7247,31.7247,4000.0
2008-05-13 10:55:00,51.32,51.39,51.32,51.37,5000.0,31.7185,31.7618,31.7185,31.7494,5000.0
2008-05-13 11:00:00,51.35,51.36,51.32,51.34,9600.0,31.7371,31.7432,31.7185,31.7309,9600.0
2008-05-13 11:05:00,51.34,51.4,51.34,51.38,8400.0,31.7309,31.768,31.7309,31.7556,8400.0
2008-05-13 11:10:00,51.4,51.46,51.4,51.45,20400.0,31.768,31.805,31.768,31.7989,20400.0
2008-05-13 11:15:00,51.46,51.49,51.41,51.46,24200.0,31.805,31.8236,31.7741,31.805,24200.0
2008-05-13 11:20:00,51.46,51.47,51.42,51.45,14000.0,31.805,31.8112,31.7803,31.7989,14000.0
2008-05-13 11:25:00,51.45,51.45,51.39,51.39,9400.0,31.7989,31.7989,31.7618,31.7618,9400.0
2008-05-13 11:30:00,51.38,51.4,51.38,51.4,4000.0,31.7556,31.768,31.7556,31.768,4000.0
2008-05-13 11:35:00,51.43,51.44,51.35,51.35,8600.0,31.7865,31.7927,31.7371,31.7371,8600.0
2008-05-13 11:40:00,51.37,51.45,51.36,51.43,11800.0,31.7494,31.7989,31.7432,31.7865,11800.0
2008-05-13 11:45:00,51.45,51.48,51.44,51.44,9800.0,31.7989,31.8174,31.7927,31.7927,9800.0
2008-05-13 11:50:00,51.47,51.48,51.43,51.45,26600.0,31.8112,31.8174,31.7865,31.7989,26600.0
2008-05-13 11:55:00,51.48,51.54,51.48,51.49,16400.0,31.8174,31.8545,31.8174,31.8236,16400.0
2008-05-13 12:00:00,51.51,51.55,51.49,51.53,6000.0,31.8359,31.8607,31.8236,31.8483,6000.0
2008-05-13 12:05:00,51.51,51.54,51.49,51.52,27800.0,31.8359,31.8545,31.8236,31.8421,27800.0
2008-05-13 12:10:00,51.51,51.52,51.47,51.52,17200.0,31.8359,31.8421,31.8112,31.8421,17200.0
2008-05-13 12:15:00,51.5,51.54,51.48,51.49,16400.0,31.8298,31.8545,31.8174,31.8236,16400.0
2008-05-13 12:20:00,51.51,51.52,51.49,51.52,12800.0,31.8359,31.8421,31.8236,31.8421,12800.0
2008-05-13 12:25:00,51.53,51.56,51.5,51.5,24800.0,31.8483,31.8668,31.8298,31.8298,24800.0
2008-05-13 12:30:00,51.51,51.55,51.5,51.52,18000.0,31.8359,31.8607,31.8298,31.8421,18000.0
2008-05-13 12:35:00,51.54,51.57,51.48,51.52,19000.0,31.8545,31.873,31.8174,31.8421,19000.0
2008-05-13 12:40:00,51.51,51.55,51.51,51.55,8200.0,31.8359,31.8607,31.8359,31.8607,8200.0
2008-05-13 12:45:00,51.55,51.6,51.54,51.55,19800.0,31.8607,31.8916,31.8545,31.8607,19800.0
2008-05-13 12:50:00,51.54,51.54,51.49,51.51,11000.0,31.8545,31.8545,31.8236,31.8359,11000.0
2008-05-13 12:55:00,51.52,51.53,51.51,51.53,7200.0,31.8421,31.8483,31.8359,31.8483,7200.0
2008-05-13 13:00:00,51.53,51.55,51.49,51.5,78200.0,31.8483,31.8607,31.8236,31.8298,78200.0
2008-05-13 13:05:00,51.49,51.54,51.49,51.52,22800.0,31.8236,31.8545,31.8236,31.8421,22800.0
2008-05-13 13:10:00,51.53,51.56,51.49,51.52,13800.0,31.8483,31.8668,31.8236,31.8421,13800.0
2008-05-13 13:15:00,51.51,51.51,51.49,51.51,4800.0,31.8359,31.8359,31.8236,31.8359,4800.0
2008-05-13 13:20:00,51.52,51.6,51.52,51.57,16200.0,31.8421,31.8916,31.8421,31.873,16200.0
2008-05-13 13:25:00,51.6,51.6,51.54,51.58,10000.0,31.8916,31.8916,31.8545,31.8792,10000.0
2008-05-13 13:30:00,51.58,51.6,51.53,51.57,32400.0,31.8792,31.8916,31.8483,31.873,32400.0
2008-05-13 13:35:00,51.58,51.6,51.54,51.58,14400.0,31.8792,31.8916,31.8545,31.8792,14400.0
2008-05-13 13:40:00,51.58,51.63,51.57,51.6,14000.0,31.8792,31.9101,31.873,31.8916,14000.0
2008-05-13 13:45:00,51.65,51.67,51.63,51.63,4600.0,31.9225,31.9348,31.9101,31.9101,4600.0
2008-05-13 13:50:00,51.63,51.7,51.63,51.68,12400.0,31.9101,31.9534,31.9101,31.941,12400.0
2008-05-13 13:55:00,51.66,51.66,51.62,51.64,12600.0,31.9286,31.9286,31.9039,31.9163,12600.0
2008-05-13 14:00:00,51.64,51.73,51.64,51.69,16800.0,31.9163,31.9719,31.9163,31.9472,16800.0
2008-05-13 14:05:00,51.69,51.71,51.68,51.71,13600.0,31.9472,31.9596,31.941,31.9596,13600.0
2008-05-13 14:10:00,51.72,51.72,51.65,51.67,43000.0,31.9657,31.9657,31.9225,31.9348,43000.0
2008-05-13 14:15:00,51.68,51.71,51.66,51.68,15800.0,31.941,31.9596,31.9286,31.941,15800.0
2008-05-13 14:20:00,51.69,51.71,51.63,51.63,17400.0,31.9472,31.9596,31.9101,31.9101,17400.0
2008-05-13 14:25:00,51.63,51.67,51.62,51.63,21200.0,31.9101,31.9348,31.9039,31.9101,21200.0
2008-05-13 14:30:00,51.65,51.68,51.62,51.67,8400.0,31.9225,31.941,31.9039,31.9348,8400.0
2008-05-13 14:35:00,51.69,51.7,51.64,51.67,25600.0,31.9472,31.9534,31.9163,31.9348,25600.0
2008-05-13 14:40:00,51.68,51.69,51.64,51.67,13400.0,31.941,31.9472,31.9163,31.9348,13400.0
2008-05-13 14:45:00,51.67,51.7,51.66,51.68,18000.0,31.9348,31.9534,31.9286,31.941,18000.0
2008-05-13 14:50:00,51.66,51.74,51.66,51.72,16200.0,31.9286,31.9781,31.9286,31.9657,16200.0
2008-05-13 14:55:00,51.72,51.8,51.72,51.79,6000.0,31.9657,32.0152,31.9657,32.009,6000.0
2008-05-13 15:00:00,51.79,51.88,51.79,51.86,58000.0,32.009,32.0646,32.009,32.0523,58000.0
2008-05-13 15:05:00,51.84,51.85,51.8,51.81,14600.0,32.0399,32.0461,32.0152,32.0214,14600.0
2008-05-13 15:10:00,51.82,51.83,51.71,51.71,19200.0,32.0275,32.0337,31.9596,31.9596,19200.0
2008-05-13 15:15:00,51.69,51.74,51.69,51.69,16000.0,31.9472,31.9781,31.9472,31.9472,16000.0
2008-05-13 15:20:00,51.7,51.71,51.66,51.68,43600.0,31.9534,31.9596,31.9286,31.941,43600.0
2008-05-13 15:25:00,51.68,51.68,51.63,51.67,25200.0,31.941,31.941,31.9101,31.9348,25200.0
2008-05-13 15:30:00,51.68,51.69,51.65,51.67,13200.0,31.941,31.9472,31.9225,31.9348,13200.0
2008-05-13 15:35:00,51.67,51.69,51.63,51.67,22200.0,31.9348,31.9472,31.9101,31.9348,22200.0
2008-05-13 15:40:00,51.68,51.7,51.64,51.66,26400.0,31.941,31.9534,31.9163,31.9286,26400.0
2008-05-13 15:45:00,51.66,51.66,51.6,51.6,33000.0,31.9286,31.9286,31.8916,31.8916,33000.0
2008-05-13 15:50:00,51.62,51.67,51.62,51.65,34800.0,31.9039,31.9348,31.9039,31.9225,34800.0
2008-05-13 15:55:00,51.66,51.69,51.62,51.64,32800.0,31.9286,31.9472,31.9039,31.9163,32800.0
2008-05-14 09:30:00,51.85,51.88,51.8,51.85,58400.0,32.0461,32.0646,32.0152,32.0461,58400.0
2008-05-14 09:35:00,51.83,51.93,51.83,51.91,22200.0,32.0337,32.0955,32.0337,32.0832,22200.0
2008-05-14 09:40:00,51.91,51.92,51.88,51.9,16600.0,32.0832,32.0893,32.0646,32.077,16600.0
2008-05-14 09:45:00,51.92,51.96,51.89,51.94,33000.0,32.0893,32.1141,32.0708,32.1017,33000.0
2008-05-14 09:50:00,51.93,52.0,51.93,52.0,20600.0,32.0955,32.1388,32.0955,32.1388,20600.0
2008-05-14 09:55:00,52.01,52.01,51.93,51.96,17200.0,32.145,32.145,32.0955,32.1141,17200.0
2008-05-14 10:00:00,52.0,52.04,51.99,52.02,13000.0,32.1388,32.1635,32.1326,32.1511,13000.0
2008-05-14 10:05:00,52.02,52.07,52.01,52.04,10600.0,32.1511,32.1821,32.145,32.1635,10600.0
2008-05-14 10:10:00,52.06,52.06,51.99,52.05,27800.0,32.1759,32.1759,32.1326,32.1697,27800.0
2008-05-14 10:15:00,52.05,52.1,52.05,52.09,10200.0,32.1697,32.2006,32.1697,32.1944,10200.0
2008-05-14 10:20:00,52.07,52.09,52.05,52.07,4400.0,32.1821,32.1944,32.1697,32.1821,4400.0
2008-05-14 10:25:00,52.07,52.12,52.07,52.1,4600.0,32.1821,32.213,32.1821,32.2006,4600.0
2008-05-14 10:30:00,52.09,52.22,52.09,52.22,29600.0,32.1944,32.2748,32.1944,32.2748,29600.0
2008-05-14 10:35:00,52.23,52.25,52.2,52.22,6200.0,32.2809,32.2933,32.2624,32.2748,6200.0
2008-05-14 10:40:00,52.23,52.23,52.17,52.18,9000.0,32.2809,32.2809,32.2439,32.25,9000.0
2008-05-14 10:45:00,52.19,52.23,52.15,52.16,10200.0,32.2562,32.2809,32.2315,32.2377,10200.0
2008-05-14 10:50:00,52.17,52.19,52.16,52.19,18400.0,32.2439,32.2562,32.2377,32.2562,18400.0
2008-05-14 10:55:00,52.17,52.19,52.13,52.15,9000.0,32.2439,32.2562,32.2191,32.2315,9000.0
2008-05-14 11:00:00,52.15,52.15,52.07,52.08,10200.0,32.2315,32.2315,32.1821,32.1882,10200.0
2008-05-14 11:05:00,52.12,52.13,52.1,52.12,11000.0,32.213,32.2191,32.2006,32.213,11000.0
2008-05-14 11:10:00,52.1,52.13,52.05,52.12,23200.0,32.2006,32.2191,32.1697,32.213,23200.0
2008-05-14 11:15:00,52.12,52.15,52.11,52.13,14200.0,32.213,32.2315,32.2068,32.2191,14200.0
2008-05-14 11:20:00,52.13,52.13,52.09,52.13,7800.0,32.2191,32.2191,32.1944,32.2191,7800.0
2008-05-14 11:25:00,52.1,52.16,52.1,52.16,7800.0,32.2006,32.2377,32.2006,32.2377,7800.0
2008-05-14 11:30:00,52.12,52.15,52.12,52.15,2400.0,32.213,32.2315,32.213,32.2315,2400.0
2008-05-14 11:35:00,52.14,52.17,52.13,52.16,9200.0,32.2253,32.2439,32.2191,32.2377,9200.0
2008-05-14 11:40:00,52.16,52.18,52.16,52.18,3800.0,32.2377,32.25,32.2377,32.25,3800.0
2008-05-14 11:45:00,52.16,52.23,52.16,52.23,29200.0,32.2377,32.2809,32.2377,32.2809,29200.0
2008-05-14 11:50:00,52.23,52.24,52.19,52.2,17000.0,32.2809,32.2871,32.2562,32.2624,17000.0
2008-05-14 11:55:00,52.2,52.21,52.2,52.2,5600.0,32.2624,32.2686,32.2624,32.2624,5600.0
2008-05-14 12:00:00,52.2,52.22,52.19,52.22,12600.0,32.2624,32.2748,32.2562,32.2748,12600.0
2008-05-14 12:05:00,52.22,52.22,52.2,52.2,3200.0,32.2748,32.2748,32.2624,32.2624,3200.0
2008-05-14 12:10:00,52.21,52.23,52.19,52.22,10400.0,32.2686,32.2809,32.2562,32.2748,10400.0
2008-05-14 12:15:00,52.22,52.23,52.21,52.21,7800.0,32.2748,32.2809,32.2686,32.2686,7800.0
2008-05-14 12:20:00,52.22,52.24,52.21,52.24,22000.0,32.2748,32.2871,32.2686,32.2871,22000.0
2008-05-14 12:25:00,52.23,52.27,52.23,52.23,24600.0,32.2809,32.3057,32.2809,32.2809,24600.0
2008-05-14 12:30:00,52.23,52.23,52.21,52.22,7800.0,32.2809,32.2809,32.2686,32.2748,7800.0
2008-05-14 12:35:00,52.22,52.23,52.2,52.23,8800.0,32.2748,32.2809,32.2624,32.2809,8800.0
2008-05-14 12:40:00,52.24,52.26,52.18,52.19,11800.0,32.2871,32.2995,32.25,32.2562,11800.0
2008-05-14 12:45:00,52.2,52.2,52.19,52.2,1400.0,32.2624,32.2624,32.2562,32.2624,1400.0
2008-05-14 12:50:00,52.22,52.24,52.21,52.22,8000.0,32.2748,32.2871,32.2686,32.2748,8000.0
2008-05-14 12:55:00,52.22,52.26,52.22,52.24,8400.0,32.2748,32.2995,32.2748,32.2871,8400.0
2008-05-14 13:00:00,52.23,52.28,52.23,52.27,10000.0,32.2809,32.3118,32.2809,32.3057,10000.0
2008-05-14 13:05:00,52.28,52.33,52.27,52.27,20800.0,32.3118,32.3427,32.3057,32.3057,20800.0
2008-05-14 13:10:00,52.29,52.32,52.28,52.3,32000.0,32.318,32.3366,32.3118,32.3242,32000.0
2008-05-14 13:15:00,52.32,52.32,52.31,52.31,2600.0,32.3366,32.3366,32.3304,32.3304,2600.0
2008-05-14 13:20:00,52.33,52.33,52.26,52.26,7200.0,32.3427,32.3427,32.2995,32.2995,7200.0
2008-05-14 13:25:00,52.27,52.29,52.26,52.27,19000.0,32.3057,32.318,32.2995,32.3057,19000.0
2008-05-14 13:30:00,52.27,52.32,52.27,52.32,21800.0,32.3057,32.3366,32.3057,32.3366,21800.0
2008-05-14 13:35:00,52.32,52.33,52.32,52.32,1600.0,32.3366,32.3427,32.3366,32.3366,1600.0
2008-05-14 13:40:00,52.32,52.34,52.31,52.34,25200.0,32.3366,32.3489,32.3304,32.3489,25200.0
2008-05-14 13:45:00,52.33,52.34,52.3,52.3,16600.0,32.3427,32.3489,32.3242,32.3242,16600.0
2008-05-14 13:50:00,52.3,52.3,52.3,52.3,0.0,32.3242,32.3242,32.3242,32.3242,0.0
2008-05-14 13:55:00,52.32,52.34,52.32,52.34,3800.0,32.3366,32.3489,32.3366,32.3489,3800.0
2008-05-14 14:00:00,52.35,52.35,52.31,52.31,7000.0,32.3551,32.3551,32.3304,32.3304,7000.0
2008-05-14 14:05:00,52.3,52.32,52.29,52.3,7400.0,32.3242,32.3366,32.318,32.3242,7400.0
2008-05-14 14:10:00,52.27,52.3,52.26,52.29,2400.0,32.3057,32.3242,32.2995,32.318,2400.0
2008-05-14 14:15:00,52.3,52.31,52.28,52.31,3200.0,32.3242,32.3304,32.3118,32.3304,3200.0
2008-05-14 14:20:00,52.31,52.31,52.27,52.28,9400.0,32.3304,32.3304,32.3057,32.3118,9400.0
2008-05-14 14:25:00,52.26,52.29,52.24,52.27,7800.0,32.2995,32.318,32.2871,32.3057,7800.0
2008-05-14 14:30:00,52.3,52.33,52.28,52.28,3400.0,32.3242,32.3427,32.3118,32.3118,3400.0
2008-05-14 14:35:00,52.28,52.3,52.25,52.25,2200.0,32.3118,32.3242,32.2933,32.2933,2200.0
2008-05-14 14:40:00,52.23,52.26,52.23,52.25,10000.0,32.2809,32.2995,32.2809,32.2933,10000.0
2008-05-14 14:45:00,52.25,52.26,52.23,52.23,2400.0,32.2933,32.2995,32.2809,32.2809,2400.0
2008-05-14 14:50:00,52.24,52.27,52.22,52.26,20200.0,32.2871,32.3057,32.2748,32.2995,20200.0
2008-05-14 14:55:00,52.26,52.29,52.23,52.24,13800.0,32.2995,32.318,32.2809,32.2871,13800.0
2008-05-14 15:00:00,52.22,52.24,52.19,52.21,20600.0,32.2748,32.2871,32.2562,32.2686,20600.0
2008-05-14 15:05:00,52.21,52.24,52.1,52.1,19200.0,32.2686,32.2871,32.2006,32.2006,19200.0
2008-05-14 15:10:00,52.12,52.15,52.09,52.11,9600.0,32.213,32.2315,32.1944,32.2068,9600.0
2008-05-14 15:15:00,52.1,52.17,52.1,52.14,21200.0,32.2006,32.2439,32.2006,32.2253,21200.0
2008-05-14 15:20:00,52.15,52.15,52.05,52.05,13800.0,32.2315,32.2315,32.1697,32.1697,13800.0
2008-05-14 15:25:00,52.05,52.1,51.99,52.02,252200.0,32.1697,32.2006,32.1326,32.1511,252200.0
2008-05-14 15:30:00,52.01,52.01,51.95,51.96,11800.0,32.145,32.145,32.1079,32.1141,11800.0
2008-05-14 15:35:00,51.96,51.96,51.87,51.87,22800.0,32.1141,32.1141,32.0584,32.0584,22800.0
2008-05-14 15:40:00,51.89,51.94,51.83,51.83,37400.0,32.0708,32.1017,32.0337,32.0337,37400.0
2008-05-14 15:45:00,51.83,51.88,51.79,51.85,25800.0,32.0337,32.0646,32.009,32.0461,25800.0
2008-05-14 15:50:00,51.87,51.88,51.78,51.83,23200.0,32.0584,32.0646,32.0028,32.0337,23200.0
2008-05-14 15:55:00,51.82,51.85,51.8,51.81,23600.0,32.0275,32.0461,32.0152,32.0214,23600.0
2008-05-15 09:30:00,52.11,52.25,51.91,51.99,85400.0,32.2068,32.2933,32.0832,32.1326,85400.0
2008-05-15 09:35:00,52.01,52.09,51.97,52.07,20800.0,32.145,32.1944,32.1202,32.1821,20800.0
2008-05-15 09:40:00,52.06,52.15,52.06,52.13,36000.0,32.1759,32.2315,32.1759,32.2191,36000.0
2008-05-15 09:45:00,52.11,52.16,52.09,52.16,16800.0,32.2068,32.2377,32.1944,32.2377,16800.0
2008-05-15 09:50:00,52.13,52.2,52.12,52.19,24400.0,32.2191,32.2624,32.213,32.2562,24400.0
2008-05-15 09:55:00,52.21,52.22,52.16,52.21,33000.0,32.2686,32.2748,32.2377,32.2686,33000.0
2008-05-15 10:00:00,52.22,52.26,52.18,52.18,70400.0,32.2748,32.2995,32.25,32.25,70400.0
2008-05-15 10:05:00,52.2,52.23,52.19,52.21,53200.0,32.2624,32.2809,32.2562,32.2686,53200.0
2008-05-15 10:10:00,52.2,52.21,52.05,52.05,36200.0,32.2624,32.2686,32.1697,32.1697,36200.0
2008-05-15 10:15:00,52.04,52.08,52.02,52.08,11600.0,32.1635,32.1882,32.1511,32.1882,11600.0
2008-05-15 10:20:00,52.09,52.13,52.09,52.1,10800.0,32.1944,32.2191,32.1944,32.2006,10800.0
2008-05-15 10:25:00,52.11,52.14,52.1,52.13,7600.0,32.2068,32.2253,32.2006,32.2191,7600.0
2008-05-15 10:30:00,52.12,52.17,52.1,52.12,8000.0,32.213,32.2439,32.2006,32.213,8000.0
2008-05-15 10:35:00,52.1,52.15,52.07,52.15,11400.0,32.2006,32.2315,32.1821,32.2315,11400.0
2008-05-15 10:40:00,52.17,52.21,52.16,52.19,11600.0,32.2439,32.2686,32.2377,32.2562,11600.0
2008-05-15 10:45:00,52.19,52.22,52.18,52.22,7600.0,32.2562,32.2748,32.25,32.2748,7600.0
2008-05-15 10:50:00,52.23,52.24,52.21,52.21,1600.0,32.2809,32.2871,32.2686,32.2686,1600.0
2008-05-15 10:55:00,52.23,52.29,52.22,52.27,12800.0,32.2809,32.318,32.2748,32.3057,12800.0
2008-05-15 11:00:00,52.3,52.33,52.27,52.33,5400.0,32.3242,32.3427,32.3057,32.3427,5400.0
2008-05-15 11:05:00,52.35,52.37,52.31,52.35,13000.0,32.3551,32.3675,32.3304,32.3551,13000.0
2008-05-15 11:10:00,52.34,52.35,52.31,52.35,5200.0,32.3489,32.3551,32.3304,32.3551,5200.0
2008-05-15 11:15:00,52.32,52.33,52.29,52.32,29600.0,32.3366,32.3427,32.318,32.3366,29600.0
2008-05-15 11:20:00,52.31,52.32,52.28,52.28,12000.0,32.3304,32.3366,32.3118,32.3118,12000.0
2008-05-15 11:25:00,52.28,52.31,52.26,52.29,4600.0,32.3118,32.3304,32.2995,32.318,4600.0
2008-05-15 11:30:00,52.3,52.33,52.3,52.33,14000.0,32.3242,32.3427,32.3242,32.3427,14000.0
2008-05-15 11:35:00,52.35,52.4,52.35,52.35,10000.0,32.3551,32.386,32.3551,32.3551,10000.0
2008-05-15 11:40:00,52.33,52.36,52.31,52.31,5200.0,32.3427,32.3613,32.3304,32.3304,5200.0
2008-05-15 11:45:00,52.35,52.37,52.35,52.37,6400.0,32.3551,32.3675,32.3551,32.3675,6400.0
2008-05-15 11:50:00,52.33,52.39,52.32,52.39,16600.0,32.3427,32.3798,32.3366,32.3798,16600.0
2008-05-15 11:55:00,52.4,52.45,52.4,52.44,11800.0,32.386,32.4169,32.386,32.4107,11800.0
2008-05-15 12:00:00,52.45,52.5,52.44,52.49,19600.0,32.4169,32.4478,32.4107,32.4416,19600.0
2008-05-15 12:05:00,52.5,52.51,52.45,52.46,32800.0,32.4478,32.454,32.4169,32.4231,32800.0
2008-05-15 12:10:00,52.44,52.48,52.44,52.46,3400.0,32.4107,32.4355,32.4107,32.4231,3400.0
2008-05-15 12:15:00,52.47,52.47,52.41,52.41,3000.0,32.4293,32.4293,32.3922,32.3922,3000.0
2008-05-15 12:20:00,52.41,52.55,52.41,52.49,51800.0,32.3922,32.4787,32.3922,32.4416,51800.0
2008-05-15 12:25:00,52.46,52.51,52.45,52.51,2400.0,32.4231,32.454,32.4169,32.454,2400.0
2008-05-15 12:30:00,52.49,52.58,52.48,52.54,46000.0,32.4416,32.4973,32.4355,32.4725,46000.0
2008-05-15 12:35:00,52.53,52.59,52.52,52.59,8800.0,32.4664,32.5034,32.4602,32.5034,8800.0
2008-05-15 12:40:00,52.6,52.63,52.56,52.56,16400.0,32.5096,32.5282,32.4849,32.4849,16400.0
2008-05-15 12:45:00,52.54,52.57,52.54,52.55,8200.0,32.4725,32.4911,32.4725,32.4787,8200.0
2008-05-15 12:50:00,52.52,52.57,52.52,52.55,8800.0,32.4602,32.4911,32.4602,32.4787,8800.0
2008-05-15 12:55:00,52.55,52.56,52.51,52.52,16000.0,32.4787,32.4849,32.454,32.4602,16000.0
2008-05-15 13:00:00,52.53,52.57,52.52,52.52,20400.0,32.4664,32.4911,32.4602,32.4602,20400.0
2008-05-15 13:05:00,52.52,52.53,52.46,52.46,8800.0,32.4602,32.4664,32.4231,32.4231,8800.0
2008-05-15 13:10:00,52.44,52.49,52.44,52.45,8000.0,32.4107,32.4416,32.4107,32.4169,8000.0
2008-05-15 13:15:00,52.46,52.48,52.44,52.48,12800.0,32.4231,32.4355,32.4107,32.4355,12800.0
2008-05-15 13:20:00,52.48,52.49,52.46,52.49,8600.0,32.4355,32.4416,32.4231,32.4416,8600.0
2008-05-15 13:25:00,52.49,52.49,52.46,52.48,11800.0,32.4416,32.4416,32.4231,32.4355,11800.0
2008-05-15 13:30:00,52.49,52.5,52.48,52.49,7600.0,32.4416,32.4478,32.4355,32.4416,7600.0
2008-05-15 13:35:00,52.5,52.52,52.45,52.47,22400.0,32.4478,32.4602,32.4169,32.4293,22400.0
2008-05-15 13:40:00,52.44,52.49,52.44,52.49,22800.0,32.4107,32.4416,32.4107,32.4416,22800.0
2008-05-15 13:45:00,52.49,52.5,52.46,52.49,12200.0,32.4416,32.4478,32.4231,32.4416,12200.0
2008-05-15 13:50:00,52.46,52.48,52.43,52.43,20600.0,32.4231,32.4355,32.4046,32.4046,20600.0
2008-05-15 13:55:00,52.45,52.49,52.45,52.46,7600.0,32.4169,32.4416,32.4169,32.4231,7600.0
2008-05-15 14:00:00,52.48,52.48,52.45,52.47,19000.0,32.4355,32.4355,32.4169,32.4293,19000.0
2008-05-15 14:05:00,52.47,52.51,52.47,52.5,8400.0,32.4293,32.454,32.4293,32.4478,8400.0
2008-05-15 14:10:00,52.5,52.53,52.5,52.52,3000.0,32.4478,32.4664,32.4478,32.4602,3000.0
2008-05-15 14:15:00,52.51,52.51,52.48,52.48,10400.0,32.454,32.454,32.4355,32.4355,10400.0
2008-05-15 14:20:00,52.51,52.56,52.5,52.52,19000.0,32.454,32.4849,32.4478,32.4602,19000.0
2008-05-15 14:25:00,52.51,52.52,52.47,52.49,7000.0,32.454,32.4602,32.4293,32.4416,7000.0
2008-05-15 14:30:00,52.5,52.54,52.48,52.51,13400.0,32.4478,32.4725,32.4355,32.454,13400.0
2008-05-15 14:35:00,52.49,52.56,52.48,52.53,9400.0,32.4416,32.4849,32.4355,32.4664,9400.0
2008-05-15 14:40:00,52.54,52.57,52.52,52.57,5000.0,32.4725,32.4911,32.4602,32.4911,5000.0
2008-05-15 14:45:00,52.6,52.6,52.58,52.6,22200.0,32.5096,32.5096,32.4973,32.5096,22200.0
2008-05-15 14:50:00,52.6,52.66,52.59,52.66,55000.0,32.5096,32.5467,32.5034,32.5467,55000.0
2008-05-15 14:55:00,52.66,52.66,52.6,52.61,14200.0,32.5467,32.5467,32.5096,32.5158,14200.0
2008-05-15 15:00:00,52.65,52.65,52.57,52.6,15800.0,32.5405,32.5405,32.4911,32.5096,15800.0
2008-05-15 15:05:00,52.6,52.65,52.6,52.64,13400.0,32.5096,32.5405,32.5096,32.5343,13400.0
2008-05-15 15:10:00,52.63,52.67,52.63,52.64,31800.0,32.5282,32.5529,32.5282,32.5343,31800.0
2008-05-15 15:15:00,52.65,52.68,52.65,52.65,21000.0,32.5405,32.5591,32.5405,32.5405,21000.0
2008-05-15 15:20:00,52.65,52.66,52.59,52.61,25600.0,32.5405,32.5467,32.5034,32.5158,25600.0
2008-05-15 15:25:00,52.63,52.67,52.61,52.65,26000.0,32.5282,32.5529,32.5158,32.5405,26000.0
2008-05-15 15:30:00,52.65,52.67,52.63,52.67,31200.0,32.5405,32.5529,32.5282,32.5529,31200.0
2008-05-15 15:35:00,52.66,52.73,52.66,52.72,24000.0,32.5467,32.59,32.5467,32.5838,24000.0
2008-05-15 15:40:00,52.73,52.8,52.72,52.8,21600.0,32.59,32.6332,32.5838,32.6332,21600.0
2008-05-15 15:45:00,52.81,52.84,52.8,52.84,12800.0,32.6394,32.658,32.6332,32.658,12800.0
2008-05-15 15:50:00,52.83,52.88,52.82,52.84,43800.0,32.6518,32.6827,32.6456,32.658,43800.0
2008-05-15 15:55:00,52.83,52.85,52.8,52.8,55200.0,32.6518,32.6641,32.6332,32.6332,55200.0
2008-05-16 09:30:00,53.12,53.2,52.99,53.09,111200.0,32.831,32.8805,32.7507,32.8125,111200.0
2008-05-16 09:35:00,53.1,53.11,53.07,53.1,14000.0,32.8186,32.8248,32.8001,32.8186,14000.0
2008-05-16 09:40:00,53.1,53.11,53.07,53.1,40400.0,32.8186,32.8248,32.8001,32.8186,40400.0
2008-05-16 09:45:00,53.09,53.14,53.07,53.13,16600.0,32.8125,32.8434,32.8001,32.8372,16600.0
2008-05-16 09:50:00,53.13,53.25,53.13,53.2,45200.0,32.8372,32.9114,32.8372,32.8805,45200.0
2008-05-16 09:55:00,53.2,53.22,53.13,53.17,59200.0,32.8805,32.8928,32.8372,32.8619,59200.0
2008-05-16 10:00:00,53.17,53.18,53.08,53.08,39600.0,32.8619,32.8681,32.8063,32.8063,39600.0
2008-05-16 10:05:00,53.09,53.1,53.02,53.02,41600.0,32.8125,32.8186,32.7692,32.7692,41600.0
2008-05-16 10:10:00,53.02,53.05,52.98,53.02,26800.0,32.7692,32.7877,32.7445,32.7692,26800.0
2008-05-16 10:15:00,53.06,53.12,53.06,53.1,18800.0,32.7939,32.831,32.7939,32.8186,18800.0
2008-05-16 10:20:00,53.09,53.09,52.99,53.02,21200.0,32.8125,32.8125,32.7507,32.7692,21200.0
2008-05-16 10:25:00,53.02,53.08,52.98,53.08,13800.0,32.7692,32.8063,32.7445,32.8063,13800.0
2008-05-16 10:30:00,53.05,53.1,53.05,53.1,21200.0,32.7877,32.8186,32.7877,32.8186,21200.0
2008-05-16 10:35:00,53.08,53.11,53.05,53.1,37000.0,32.8063,32.8248,32.7877,32.8186,37000.0
2008-05-16 10:40:00,53.12,53.13,53.08,53.09,25400.0,32.831,32.8372,32.8063,32.8125,25400.0
2008-05-16 10:45:00,53.09,53.12,53.05,53.07,27000.0,32.8125,32.831,32.7877,32.8001,27000.0
2008-05-16 10:50:00,53.05,53.08,53.0,53.02,37200.0,32.7877,32.8063,32.7568,32.7692,37200.0
2008-05-16 10:55:00,53.01,53.04,52.95,52.96,58600.0,32.763,32.7816,32.7259,32.7321,58600.0
2008-05-16 11:00:00,52.96,52.99,52.93,52.94,36800.0,32.7321,32.7507,32.7136,32.7198,36800.0
2008-05-16 11:05:00,52.93,53.0,52.91,53.0,25200.0,32.7136,32.7568,32.7012,32.7568,25200.0
2008-05-16 11:10:00,52.99,53.01,52.9,52.93,29800.0,32.7507,32.763,32.695,32.7136,29800.0
2008-05-16 11:15:00,52.92,52.94,52.88,52.94,13200.0,32.7074,32.7198,32.6827,32.7198,13200.0
2008-05-16 11:20:00,52.91,52.95,52.88,52.92,19800.0,32.7012,32.7259,32.6827,32.7074,19800.0
2008-05-16 11:25:00,52.92,52.98,52.9,52.97,31000.0,32.7074,32.7445,32.695,32.7383,31000.0
2008-05-16 11:30:00,52.95,52.99,52.95,52.99,8200.0,32.7259,32.7507,32.7259,32.7507,8200.0
2008-05-16 11:35:00,52.99,53.02,52.99,53.01,8000.0,32.7507,32.7692,32.7507,32.763,8000.0
2008-05-16 11:40:00,53.01,53.02,52.99,52.99,11200.0,32.763,32.7692,32.7507,32.7507,11200.0
2008-05-16 11:45:00,53.0,53.07,52.99,53.05,17800.0,32.7568,32.8001,32.7507,32.7877,17800.0
2008-05-16 11:50:00,53.04,53.1,53.04,53.06,12400.0,32.7816,32.8186,32.7816,32.7939,12400.0
2008-05-16 11:55:00,53.08,53.1,53.04,53.04,10400.0,32.8063,32.8186,32.7816,32.7816,10400.0
2008-05-16 12:00:00,53.05,53.07,53.03,53.06,19200.0,32.7877,32.8001,32.7754,32.7939,19200.0
2008-05-16 12:05:00,53.06,53.06,53.03,53.06,5600.0,32.7939,32.7939,32.7754,32.7939,5600.0
2008-05-16 12:10:00,53.07,53.1,53.06,53.1,12000.0,32.8001,32.8186,32.7939,32.8186,12000.0
2008-05-16 12:15:00,53.07,53.17,53.06,53.17,8200.0,32.8001,32.8619,32.7939,32.8619,8200.0
2008-05-16 12:20:00,53.15,53.16,53.12,53.14,8400.0,32.8495,32.8557,32.831,32.8434,8400.0
2008-05-16 12:25:00,53.15,53.18,53.13,53.18,15800.0,32.8495,32.8681,32.8372,32.8681,15800.0
2008-05-16 12:30:00,53.2,53.23,53.13,53.15,63400.0,32.8805,32.899,32.8372,32.8495,63400.0
2008-05-16 12:35:00,53.13,53.17,53.13,53.16,16800.0,32.8372,32.8619,32.8372,32.8557,16800.0
2008-05-16 12:40:00,53.16,53.2,53.16,53.18,1800.0,32.8557,32.8805,32.8557,32.8681,1800.0
2008-05-16 12:45:00,53.19,53.2,53.17,53.2,4000.0,32.8743,32.8805,32.8619,32.8805,4000.0
2008-05-16 12:50:00,53.19,53.23,53.19,53.21,7400.0,32.8743,32.899,32.8743,32.8866,7400.0
2008-05-16 12:55:00,53.21,53.24,53.2,53.2,22800.0,32.8866,32.9052,32.8805,32.8805,22800.0
2008-05-16 13:00:00,53.2,53.21,53.16,53.21,8800.0,32.8805,32.8866,32.8557,32.8866,8800.0
2008-05-16 13:05:00,53.21,53.24,53.21,53.23,19000.0,32.8866,32.9052,32.8866,32.899,19000.0
2008-05-16 13:10:00,53.23,53.23,53.2,53.21,10800.0,32.899,32.899,32.8805,32.8866,10800.0
2008-05-16 13:15:00,53.19,53.19,53.13,53.15,15400.0,32.8743,32.8743,32.8372,32.8495,15400.0
2008-05-16 13:20:00,53.13,53.22,53.13,53.22,8600.0,32.8372,32.8928,32.8372,32.8928,8600.0
2008-05-16 13:25:00,53.24,53.24,53.17,53.18,13000.0,32.9052,32.9052,32.8619,32.8681,13000.0
2008-05-16 13:30:00,53.19,53.19,53.13,53.17,16400.0,32.8743,32.8743,32.8372,32.8619,16400.0
2008-05-16 13:35:00,53.14,53.15,53.08,53.11,25400.0,32.8434,32.8495,32.8063,32.8248,25400.0
2008-05-16 13:40:00,53.11,53.11,53.07,53.09,10000.0,32.8248,32.8248,32.8001,32.8125,10000.0
2008-05-16 13:45:00,53.09,53.12,53.07,53.12,8200.0,32.8125,32.831,32.8001,32.831,8200.0
2008-05-16 13:50:00,53.11,53.14,53.1,53.12,23600.0,32.8248,32.8434,32.8186,32.831,23600.0
2008-05-16 13:55:00,53.16,53.19,53.13,53.15,21800.0,32.8557,32.8743,32.8372,32.8495,21800.0
2008-05-16 14:00:00,53.15,53.18,53.1,53.15,9400.0,32.8495,32.8681,32.8186,32.8495,9400.0
2008-05-16 14:05:00,53.13,53.18,53.12,53.18,14600.0,32.8372,32.8681,32.831,32.8681,14600.0
2008-05-16 14:10:00,53.21,53.23,53.17,53.22,12800.0,32.8866,32.899,32.8619,32.8928,12800.0
2008-05-16 14:15:00,53.21,53.24,53.18,53.22,43000.0,32.8866,32.9052,32.8681,32.8928,43000.0
2008-05-16 14:20:00,53.22,53.25,53.21,53.22,12200.0,32.8928,32.9114,32.8866,32.8928,12200.0
2008-05-16 14:25:00,53.21,53.24,53.2,53.21,18000.0,32.8866,32.9052,32.8805,32.8866,18000.0
2008-05-16 14:30:00,53.22,53.24,53.2,53.23,8200.0,32.8928,32.9052,32.8805,32.899,8200.0
2008-05-16 14:35:00,53.22,53.24,53.14,53.23,23000.0,32.8928,32.9052,32.8434,32.899,23000.0
2008-05-16 14:40:00,53.23,53.25,53.22,53.25,9000.0,32.899,32.9114,32.8928,32.9114,9000.0
2008-05-16 14:45:00,53.25,53.32,53.24,53.27,24600.0,32.9114,32.9546,32.9052,32.9237,24600.0
2008-05-16 14:50:00,53.28,53.35,53.27,53.33,10200.0,32.9299,32.9732,32.9237,32.9608,10200.0
2008-05-16 14:55:00,53.34,53.37,53.31,53.31,15200.0,32.967,32.9855,32.9484,32.9484,15200.0
2008-05-16 15:00:00,53.32,53.34,53.29,53.3,12400.0,32.9546,32.967,32.9361,32.9423,12400.0
2008-05-16 15:05:00,53.31,53.37,53.31,53.35,15800.0,32.9484,32.9855,32.9484,32.9732,15800.0
2008-05-16 15:10:00,53.36,53.39,53.35,53.37,17600.0,32.9793,32.9979,32.9732,32.9855,17600.0
2008-05-16 15:15:00,53.37,53.43,53.37,53.42,31000.0,32.9855,33.0226,32.9855,33.0164,31000.0
2008-05-16 15:20:00,53.4,53.46,53.4,53.46,21000.0,33.0041,33.0411,33.0041,33.0411,21000.0
2008-05-16 15:25:00,53.48,53.48,53.38,53.43,20800.0,33.0535,33.0535,32.9917,33.0226,20800.0
2008-05-16 15:30:00,53.4,53.42,53.37,53.38,20200.0,33.0041,33.0164,32.9855,32.9917,20200.0
2008-05-16 15:35:00,53.38,53.42,53.37,53.4,66600.0,32.9917,33.0164,32.9855,33.0041,66600.0
2008-05-16 15:40:00,53.41,53.43,53.38,53.4,47400.0,33.0102,33.0226,32.9917,33.0041,47400.0
2008-05-16 15:45:00,53.38,53.41,53.35,53.38,23200.0,32.9917,33.0102,32.9732,32.9917,23200.0
2008-05-16 15:50:00,53.38,53.38,53.3,53.33,12800.0,32.9917,32.9917,32.9423,32.9608,12800.0
2008-05-16 15:55:00,53.33,53.43,53.33,53.38,56200.0,32.9608,33.0226,32.9608,32.9917,56200.0
2008-05-19 09:30:00,53.68,53.68,53.42,53.43,108200.0,33.1771,33.1771,33.0164,33.0226,108200.0
2008-05-19 09:35:00,53.4,53.45,53.4,53.44,22400.0,33.0041,33.035,33.0041,33.0288,22400.0
2008-05-19 09:40:00,53.45,53.48,53.43,53.46,18200.0,33.035,33.0535,33.0226,33.0411,18200.0
2008-05-19 09:45:00,53.47,53.57,53.47,53.54,25600.0,33.0473,33.1091,33.0473,33.0906,25600.0
2008-05-19 09:50:00,53.55,53.6,53.54,53.56,28800.0,33.0968,33.1277,33.0906,33.103,28800.0
2008-05-19 09:55:00,53.56,53.58,53.53,53.54,7600.0,33.103,33.1153,33.0844,33.0906,7600.0
2008-05-19 10:00:00,53.55,53.58,53.52,53.54,16400.0,33.0968,33.1153,33.0782,33.0906,16400.0
2008-05-19 10:05:00,53.53,53.64,53.5,53.6,21800.0,33.0844,33.1524,33.0659,33.1277,21800.0
2008-05-19 10:10:00,53.63,53.66,53.63,53.63,13800.0,33.1462,33.1648,33.1462,33.1462,13800.0
2008-05-19 10:15:00,53.65,53.65,53.58,53.62,33800.0,33.1586,33.1586,33.1153,33.14,33800.0
2008-05-19 10:20:00,53.63,53.64,53.62,53.62,14000.0,33.1462,33.1524,33.14,33.14,14000.0
2008-05-19 10:25:00,53.63,53.65,53.58,53.63,37200.0,33.1462,33.1586,33.1153,33.1462,37200.0
2008-05-19 10:30:00,53.62,53.62,53.55,53.58,28400.0,33.14,33.14,33.0968,33.1153,28400.0
2008-05-19 10:35:00,53.6,53.74,53.6,53.68,19400.0,33.1277,33.2142,33.1277,33.1771,19400.0
2008-05-19 10:40:00,53.68,53.69,53.66,53.67,29600.0,33.1771,33.1833,33.1648,33.1709,29600.0
2008-05-19 10:45:00,53.68,53.69,53.65,53.69,31400.0,33.1771,33.1833,33.1586,33.1833,31400.0
2008-05-19 10:50:00,53.69,53.69,53.65,53.68,30200.0,33.1833,33.1833,33.1586,33.1771,30200.0
2008-05-19 10:55:00,53.68,53.7,53.66,53.7,21200.0,33.1771,33.1895,33.1648,33.1895,21200.0
2008-05-19 11:00:00,53.7,53.74,53.68,53.71,14800.0,33.1895,33.2142,33.1771,33.1957,14800.0
2008-05-19 11:05:00,53.71,53.72,53.66,53.67,16400.0,33.1957,33.2018,33.1648,33.1709,16400.0
2008-05-19 11:10:00,53.68,53.71,53.67,53.69,25200.0,33.1771,33.1957,33.1709,33.1833,25200.0
2008-05-19 11:15:00,53.71,53.75,53.69,53.75,6800.0,33.1957,33.2204,33.1833,33.2204,6800.0
2008-05-19 11:20:00,53.76,53.79,53.74,53.78,6200.0,33.2266,33.2451,33.2142,33.2389,6200.0
2008-05-19 11:25:00,53.79,53.85,53.76,53.84,8600.0,33.2451,33.2822,33.2266,33.276,8600.0
2008-05-19 11:30:00,53.83,53.88,53.83,53.88,6400.0,33.2698,33.3007,33.2698,33.3007,6400.0
2008-05-19 11:35:00,53.87,53.94,53.85,53.94,21400.0,33.2945,33.3378,33.2822,33.3378,21400.0
2008-05-19 11:40:00,53.94,54.0,53.94,53.99,30200.0,33.3378,33.3749,33.3378,33.3687,30200.0
2008-05-19 11:45:00,53.99,53.99,53.95,53.97,10000.0,33.3687,33.3687,33.344,33.3564,10000.0
2008-05-19 11:50:00,53.98,53.99,53.95,53.95,29400.0,33.3625,33.3687,33.344,33.344,29400.0
2008-05-19 11:55:00,53.95,53.95,53.91,53.92,10600.0,33.344,33.344,33.3193,33.3255,10600.0
2008-05-19 12:00:00,53.9,53.96,53.9,53.96,7600.0,33.3131,33.3502,33.3131,33.3502,7600.0
2008-05-19 12:05:00,53.98,54.01,53.97,54.01,14800.0,33.3625,33.3811,33.3564,33.3811,14800.0
2008-05-19 12:10:00,54.02,54.02,53.99,53.99,1800.0,33.3873,33.3873,33.3687,33.3687,1800.0
2008-05-19 12:15:00,54.0,54.04,54.0,54.02,5800.0,33.3749,33.3996,33.3749,33.3873,5800.0
2008-05-19 12:20:00,54.02,54.04,53.99,54.04,10200.0,33.3873,33.3996,33.3687,33.3996,10200.0
2008-05-19 12:25:00,54.02,54.07,54.01,54.07,5800.0,33.3873,33.4182,33.3811,33.4182,5800.0
2008-05-19 12:30:00,54.06,54.12,54.06,54.08,7800.0,33.412,33.4491,33.412,33.4243,7800.0
2008-05-19 12:35:00,54.08,54.1,54.07,54.07,8800.0,33.4243,33.4367,33.4182,33.4182,8800.0
2008-05-19 12:40:00,54.08,54.1,54.06,54.06,8200.0,33.4243,33.4367,33.412,33.412,8200.0
2008-05-19 12:45:00,54.06,54.06,54.04,54.04,15400.0,33.412,33.412,33.3996,33.3996,15400.0
2008-05-19 12:50:00,54.05,54.07,54.04,54.07,17600.0,33.4058,33.4182,33.3996,33.4182,17600.0
2008-05-19 12:55:00,54.06,54.1,54.06,54.09,14600.0,33.412,33.4367,33.412,33.4305,14600.0
2008-05-19 13:00:00,54.1,54.15,54.08,54.13,19600.0,33.4367,33.4676,33.4243,33.4552,19600.0
2008-05-19 13:05:00,54.13,54.14,54.1,54.12,27200.0,33.4552,33.4614,33.4367,33.4491,27200.0
2008-05-19 13:10:00,54.12,54.12,54.07,54.09,10000.0,33.4491,33.4491,33.4182,33.4305,10000.0
2008-05-19 13:15:00,54.08,54.15,54.08,54.09,29200.0,33.4243,33.4676,33.4243,33.4305,29200.0
2008-05-19 13:20:00,54.13,54.13,54.09,54.11,21600.0,33.4552,33.4552,33.4305,33.4429,21600.0
2008-05-19 13:25:00,54.1,54.16,54.09,54.14,9400.0,33.4367,33.4738,33.4305,33.4614,9400.0
2008-05-19 13:30:00,54.14,54.16,54.1,54.11,57600.0,33.4614,33.4738,33.4367,33.4429,57600.0
2008-05-19 13:35:00,54.1,54.1,54.08,54.09,3600.0,33.4367,33.4367,33.4243,33.4305,3600.0
2008-05-19 13:40:00,54.13,54.14,54.09,54.09,4600.0,33.4552,33.4614,33.4305,33.4305,4600.0
2008-05-19 13:45:00,54.07,54.07,54.03,54.06,3000.0,33.4182,33.4182,33.3934,33.412,3000.0
2008-05-19 13:50:00,54.05,54.06,54.01,54.04,12200.0,33.4058,33.412,33.3811,33.3996,12200.0
2008-05-19 13:55:00,54.01,54.01,53.92,53.92,17200.0,33.3811,33.3811,33.3255,33.3255,17200.0
2008-05-19 14:00:00,53.93,53.93,53.84,53.85,30600.0,33.3316,33.3316,33.276,33.2822,30600.0
2008-05-19 14:05:00,53.85,53.88,53.81,53.83,20600.0,33.2822,33.3007,33.2575,33.2698,20600.0
2008-05-19 14:10:00,53.81,53.81,53.68,53.7,7000.0,33.2575,33.2575,33.1771,33.1895,7000.0
2008-05-19 14:15:00,53.72,53.72,53.56,53.63,60000.0,33.2018,33.2018,33.103,33.1462,60000.0
2008-05-19 14:20:00,53.6,53.7,53.58,53.7,7200.0,33.1277,33.1895,33.1153,33.1895,7200.0
2008-05-19 14:25:00,53.69,53.69,53.56,53.56,26800.0,33.1833,33.1833,33.103,33.103,26800.0
2008-05-19 14:30:00,53.59,53.65,53.59,53.59,26000.0,33.1215,33.1586,33.1215,33.1215,26000.0
2008-05-19 14:35:00,53.59,53.63,53.56,53.63,29400.0,33.1215,33.1462,33.103,33.1462,29400.0
2008-05-19 14:40:00,53.63,53.65,53.6,53.63,2600.0,33.1462,33.1586,33.1277,33.1462,2600.0
2008-05-19 14:45:00,53.62,53.63,53.55,53.55,25600.0,33.14,33.1462,33.0968,33.0968,25600.0
2008-05-19 14:50:00,53.55,53.65,53.54,53.65,19000.0,33.0968,33.1586,33.0906,33.1586,19000.0
2008-05-19 14:55:00,53.61,53.69,53.6,53.69,2400.0,33.1339,33.1833,33.1277,33.1833,2400.0
2008-05-19 15:00:00,53.67,53.7,53.61,53.63,18800.0,33.1709,33.1895,33.1339,33.1462,18800.0
2008-05-19 15:05:00,53.6,53.67,53.59,53.67,31600.0,33.1277,33.1709,33.1215,33.1709,31600.0
2008-05-19 15:10:00,53.67,53.72,53.65,53.67,14800.0,33.1709,33.2018,33.1586,33.1709,14800.0
2008-05-19 15:15:00,53.67,53.7,53.63,53.64,18000.0,33.1709,33.1895,33.1462,33.1524,18000.0
2008-05-19 15:20:00,53.63,53.66,53.62,53.65,7200.0,33.1462,33.1648,33.14,33.1586,7200.0
2008-05-19 15:25:00,53.64,53.65,53.6,53.65,6200.0,33.1524,33.1586,33.1277,33.1586,6200.0
2008-05-19 15:30:00,53.66,53.67,53.5,53.54,33200.0,33.1648,33.1709,33.0659,33.0906,33200.0
2008-05-19 15:35:00,53.54,53.55,53.38,53.38,68000.0,33.0906,33.0968,32.9917,32.9917,68000.0
2008-05-19 15:40:00,53.38,53.43,53.37,53.43,20200.0,32.9917,33.0226,32.9855,33.0226,20200.0
2008-05-19 15:45:00,53.43,53.48,53.4,53.46,15400.0,33.0226,33.0535,33.0041,33.0411,15400.0
2008-05-19 15:50:00,53.49,53.51,53.45,53.51,8800.0,33.0597,33.072,33.035,33.072,8800.0
2008-05-19 15:55:00,53.51,53.51,53.45,53.45,18600.0,33.072,33.072,33.035,33.035,18600.0
2008-05-20 09:30:00,52.84,52.84,52.48,52.48,148800.0,32.658,32.658,32.4355,32.4355,148800.0
2008-05-20 09:35:00,52.47,52.49,52.35,52.43,47000.0,32.4293,32.4416,32.3551,32.4046,47000.0
2008-05-20 09:40:00,52.4,52.42,52.35,52.37,53600.0,32.386,32.3984,32.3551,32.3675,53600.0
2008-05-20 09:45:00,52.38,52.53,52.37,52.45,61400.0,32.3736,32.4664,32.3675,32.4169,61400.0
2008-05-20 09:50:00,52.45,52.48,52.36,52.39,48800.0,32.4169,32.4355,32.3613,32.3798,48800.0
2008-05-20 09:55:00,52.39,52.41,52.34,52.37,32400.0,32.3798,32.3922,32.3489,32.3675,32400.0
2008-05-20 10:00:00,52.35,52.35,52.27,52.27,30000.0,32.3551,32.3551,32.3057,32.3057,30000.0
2008-05-20 10:05:00,52.32,52.34,52.29,52.3,15400.0,32.3366,32.3489,32.318,32.3242,15400.0
2008-05-20 10:10:00,52.29,52.32,52.24,52.32,33800.0,32.318,32.3366,32.2871,32.3366,33800.0
2008-05-20 10:15:00,52.34,52.35,52.15,52.24,235200.0,32.3489,32.3551,32.2315,32.2871,235200.0
2008-05-20 10:20:00,52.26,52.31,52.26,52.31,38200.0,32.2995,32.3304,32.2995,32.3304,38200.0
2008-05-20 10:25:00,52.3,52.32,52.26,52.27,23000.0,32.3242,32.3366,32.2995,32.3057,23000.0
2008-05-20 10:30:00,52.27,52.3,52.24,52.26,33000.0,32.3057,32.3242,32.2871,32.2995,33000.0
2008-05-20 10:35:00,52.27,52.27,52.22,52.24,30200.0,32.3057,32.3057,32.2748,32.2871,30200.0
2008-05-20 10:40:00,52.23,52.3,52.21,52.27,28000.0,32.2809,32.3242,32.2686,32.3057,28000.0
2008-05-20 10:45:00,52.27,52.32,52.22,52.32,25600.0,32.3057,32.3366,32.2748,32.3366,25600.0
2008-05-20 10:50:00,52.32,52.33,52.25,52.27,24000.0,32.3366,32.3427,32.2933,32.3057,24000.0
2008-05-20 10:55:00,52.27,52.33,52.27,52.33,26200.0,32.3057,32.3427,32.3057,32.3427,26200.0
2008-05-20 11:00:00,52.32,52.35,52.25,52.27,23800.0,32.3366,32.3551,32.2933,32.3057,23800.0
2008-05-20 11:05:00,52.26,52.26,52.16,52.19,21200.0,32.2995,32.2995,32.2377,32.2562,21200.0
2008-05-20 11:10:00,52.2,52.23,52.19,52.21,9800.0,32.2624,32.2809,32.2562,32.2686,9800.0
2008-05-20 11:15:00,52.22,52.27,52.22,52.24,10400.0,32.2748,32.3057,32.2748,32.2871,10400.0
2008-05-20 11:20:00,52.24,52.26,52.21,52.24,14400.0,32.2871,32.2995,32.2686,32.2871,14400.0
2008-05-20 11:25:00,52.27,52.27,52.25,52.27,11400.0,32.3057,32.3057,32.2933,32.3057,11400.0
2008-05-20 11:30:00,52.28,52.31,52.27,52.27,11200.0,32.3118,32.3304,32.3057,32.3057,11200.0
2008-05-20 11:35:00,52.26,52.27,52.22,52.24,27000.0,32.2995,32.3057,32.2748,32.2871,27000.0
2008-05-20 11:40:00,52.24,52.27,52.2,52.2,13600.0,32.2871,32.3057,32.2624,32.2624,13600.0
2008-05-20 11:45:00,52.2,52.2,52.13,52.13,11200.0,32.2624,32.2624,32.2191,32.2191,11200.0
2008-05-20 11:50:00,52.15,52.15,52.08,52.12,21800.0,32.2315,32.2315,32.1882,32.213,21800.0
2008-05-20 11:55:00,52.1,52.15,52.08,52.15,6600.0,32.2006,32.2315,32.1882,32.2315,6600.0
2008-05-20 12:00:00,52.12,52.18,52.12,52.17,8200.0,32.213,32.25,32.213,32.2439,8200.0
2008-05-20 12:05:00,52.18,52.22,52.18,52.22,14200.0,32.25,32.2748,32.25,32.2748,14200.0
2008-05-20 12:10:00,52.23,52.31,52.23,52.31,31200.0,32.2809,32.3304,32.2809,32.3304,31200.0
2008-05-20 12:15:00,52.29,52.32,52.27,52.27,11000.0,32.318,32.3366,32.3057,32.3057,11000.0
2008-05-20 12:20:00,52.31,52.41,52.31,52.38,42600.0,32.3304,32.3922,32.3304,32.3736,42600.0
2008-05-20 12:25:00,52.38,52.4,52.35,52.35,58800.0,32.3736,32.386,32.3551,32.3551,58800.0
2008-05-20 12:30:00,52.36,52.38,52.35,52.38,27000.0,32.3613,32.3736,32.3551,32.3736,27000.0
2008-05-20 12:35:00,52.37,52.42,52.35,52.37,16600.0,32.3675,32.3984,32.3551,32.3675,16600.0
2008-05-20 12:40:00,52.35,52.37,52.29,52.29,4200.0,32.3551,32.3675,32.318,32.318,4200.0
2008-05-20 12:45:00,52.29,52.3,52.22,52.22,8400.0,32.318,32.3242,32.2748,32.2748,8400.0
2008-05-20 12:50:00,52.27,52.32,52.24,52.24,12600.0,32.3057,32.3366,32.2871,32.2871,12600.0
2008-05-20 12:55:00,52.24,52.27,52.24,52.27,2800.0,32.2871,32.3057,32.2871,32.3057,2800.0
2008-05-20 13:00:00,52.27,52.33,52.27,52.28,5800.0,32.3057,32.3427,32.3057,32.3118,5800.0
2008-05-20 13:05:00,52.32,52.37,52.3,52.32,8800.0,32.3366,32.3675,32.3242,32.3366,8800.0
2008-05-20 13:10:00,52.34,52.38,52.33,52.38,1200.0,32.3489,32.3736,32.3427,32.3736,1200.0
2008-05-20 13:15:00,52.39,52.42,52.36,52.4,22600.0,32.3798,32.3984,32.3613,32.386,22600.0
2008-05-20 13:20:00,52.39,52.39,52.28,52.29,14200.0,32.3798,32.3798,32.3118,32.318,14200.0
2008-05-20 13:25:00,52.32,52.35,52.32,52.35,7400.0,32.3366,32.3551,32.3366,32.3551,7400.0
2008-05-20 13:30:00,52.33,52.34,52.3,52.3,8400.0,32.3427,32.3489,32.3242,32.3242,8400.0
2008-05-20 13:35:00,52.31,52.34,52.24,52.24,8600.0,32.3304,32.3489,32.2871,32.2871,8600.0
2008-05-20 13:40:00,52.22,52.29,52.22,52.27,14400.0,32.2748,32.318,32.2748,32.3057,14400.0
2008-05-20 13:45:00,52.29,52.32,52.24,52.3,33200.0,32.318,32.3366,32.2871,32.3242,33200.0
2008-05-20 13:50:00,52.3,52.31,52.24,52.3,28200.0,32.3242,32.3304,32.2871,32.3242,28200.0
2008-05-20 13:55:00,52.27,52.28,52.21,52.22,24600.0,32.3057,32.3118,32.2686,32.2748,24600.0
2008-05-20 14:00:00,52.22,52.26,52.21,52.23,24800.0,32.2748,32.2995,32.2686,32.2809,24800.0
2008-05-20 14:05:00,52.23,52.27,52.18,52.19,12000.0,32.2809,32.3057,32.25,32.2562,12000.0
2008-05-20 14:10:00,52.24,52.24,52.23,52.24,1000.0,32.2871,32.2871,32.2809,32.2871,1000.0
2008-05-20 14:15:00,52.21,52.24,52.19,52.22,7200.0,32.2686,32.2871,32.2562,32.2748,7200.0
2008-05-20 14:20:00,52.2,52.27,52.19,52.23,46000.0,32.2624,32.3057,32.2562,32.2809,46000.0
2008-05-20 14:25:00,52.22,52.22,52.17,52.17,17400.0,32.2748,32.2748,32.2439,32.2439,17400.0
2008-05-20 14:30:00,52.16,52.27,52.16,52.27,7400.0,32.2377,32.3057,32.2377,32.3057,7400.0
2008-05-20 14:35:00,52.27,52.38,52.27,52.38,58600.0,32.3057,32.3736,32.3057,32.3736,58600.0
2008-05-20 14:40:00,52.35,52.4,52.34,52.38,19600.0,32.3551,32.386,32.3489,32.3736,19600.0
2008-05-20 14:45:00,52.37,52.4,52.34,52.35,10400.0,32.3675,32.386,32.3489,32.3551,10400.0
2008-05-20 14:50:00,52.35,52.38,52.35,52.38,20600.0,32.3551,32.3736,32.3551,32.3736,20600.0
2008-05-20 14:55:00,52.37,52.38,52.34,52.35,25600.0,32.3675,32.3736,32.3489,32.3551,25600.0
2008-05-20 15:00:00,52.32,52.38,52.32,52.37,15400.0,32.3366,32.3736,32.3366,32.3675,15400.0
2008-05-20 15:05:00,52.38,52.44,52.38,52.39,12000.0,32.3736,32.4107,32.3736,32.3798,12000.0
2008-05-20 15:10:00,52.41,52.49,52.41,52.45,8600.0,32.3922,32.4416,32.3922,32.4169,8600.0
2008-05-20 15:15:00,52.43,52.49,52.42,52.49,28400.0,32.4046,32.4416,32.3984,32.4416,28400.0
2008-05-20 15:20:00,52.49,52.55,52.46,52.47,18800.0,32.4416,32.4787,32.4231,32.4293,18800.0
2008-05-20 15:25:00,52.48,52.49,52.44,52.47,9200.0,32.4355,32.4416,32.4107,32.4293,9200.0
2008-05-20 15:30:00,52.48,52.48,52.35,52.35,24400.0,32.4355,32.4355,32.3551,32.3551,24400.0
2008-05-20 15:35:00,52.37,52.4,52.32,52.34,22000.0,32.3675,32.386,32.3366,32.3489,22000.0
2008-05-20 15:40:00,52.34,52.38,52.31,52.38,43400.0,32.3489,32.3736,32.3304,32.3736,43400.0
2008-05-20 15:45:00,52.38,52.45,52.38,52.42,37800.0,32.3736,32.4169,32.3736,32.3984,37800.0
2008-05-20 15:50:00,52.41,52.49,52.4,52.49,54400.0,32.3922,32.4416,32.386,32.4416,54400.0
2008-05-20 15:55:00,52.49,52.53,52.47,52.49,44000.0,32.4416,32.4664,32.4293,32.4416,44000.0
2008-05-21 09:30:00,53.01,53.18,52.62,52.9,62600.0,32.763,32.8681,32.522,32.695,62600.0
2008-05-21 09:35:00,52.88,52.99,52.86,52.96,31800.0,32.6827,32.7507,32.6703,32.7321,31800.0
2008-05-21 09:40:00,53.01,53.01,52.93,52.93,15000.0,32.763,32.763,32.7136,32.7136,15000.0
2008-05-21 09:45:00,52.96,53.02,52.91,52.91,10800.0,32.7321,32.7692,32.7012,32.7012,10800.0
2008-05-21 09:50:00,52.89,52.9,52.85,52.88,10400.0,32.6889,32.695,32.6641,32.6827,10400.0
2008-05-21 09:55:00,52.87,52.93,52.84,52.84,8200.0,32.6765,32.7136,32.658,32.658,8200.0
2008-05-21 10:00:00,52.82,52.87,52.81,52.87,17000.0,32.6456,32.6765,32.6394,32.6765,17000.0
2008-05-21 10:05:00,52.88,52.88,52.8,52.8,5800.0,32.6827,32.6827,32.6332,32.6332,5800.0
2008-05-21 10:10:00,52.8,52.85,52.79,52.82,4200.0,32.6332,32.6641,32.6271,32.6456,4200.0
2008-05-21 10:15:00,52.8,52.82,52.76,52.82,11000.0,32.6332,32.6456,32.6085,32.6456,11000.0
2008-05-21 10:20:00,52.82,52.83,52.74,52.76,16000.0,32.6456,32.6518,32.5961,32.6085,16000.0
2008-05-21 10:25:00,52.81,52.84,52.8,52.81,20400.0,32.6394,32.658,32.6332,32.6394,20400.0
2008-05-21 10:30:00,52.8,52.81,52.76,52.8,22600.0,32.6332,32.6394,32.6085,32.6332,22600.0
2008-05-21 10:35:00,52.81,52.81,52.74,52.78,21400.0,32.6394,32.6394,32.5961,32.6209,21400.0
2008-05-21 10:40:00,52.76,52.8,52.75,52.79,18200.0,32.6085,32.6332,32.6023,32.6271,18200.0
2008-05-21 10:45:00,52.79,52.79,52.65,52.65,7200.0,32.6271,32.6271,32.5405,32.5405,7200.0
2008-05-21 10:50:00,52.63,52.63,52.56,52.59,11000.0,32.5282,32.5282,32.4849,32.5034,11000.0
2008-05-21 10:55:00,52.57,52.62,52.56,52.56,6000.0,32.4911,32.522,32.4849,32.4849,6000.0
2008-05-21 11:00:00,52.6,52.61,52.56,52.6,14000.0,32.5096,32.5158,32.4849,32.5096,14000.0
2008-05-21 11:05:00,52.58,52.61,52.55,52.55,40800.0,32.4973,32.5158,32.4787,32.4787,40800.0
2008-05-21 11:10:00,52.56,52.63,52.55,52.63,27600.0,32.4849,32.5282,32.4787,32.5282,27600.0
2008-05-21 11:15:00,52.63,52.65,52.62,52.63,4400.0,32.5282,32.5405,32.522,32.5282,4400.0
2008-05-21 11:20:00,52.62,52.66,52.6,52.66,8400.0,32.522,32.5467,32.5096,32.5467,8400.0
2008-05-21 11:25:00,52.66,52.73,52.66,52.72,9400.0,32.5467,32.59,32.5467,32.5838,9400.0
2008-05-21 11:30:00,52.73,52.73,52.62,52.63,6800.0,32.59,32.59,32.522,32.5282,6800.0
2008-05-21 11:35:00,52.63,52.65,52.59,52.65,6400.0,32.5282,32.5405,32.5034,32.5405,6400.0
2008-05-21 11:40:00,52.64,52.65,52.59,52.59,7400.0,32.5343,32.5405,32.5034,32.5034,7400.0
2008-05-21 11:45:00,52.62,52.66,52.62,52.66,3000.0,32.522,32.5467,32.522,32.5467,3000.0
2008-05-21 11:50:00,52.67,52.74,52.67,52.74,4200.0,32.5529,32.5961,32.5529,32.5961,4200.0
2008-05-21 11:55:00,52.74,52.77,52.71,52.73,7200.0,32.5961,32.6147,32.5776,32.59,7200.0
2008-05-21 12:00:00,52.74,52.75,52.71,52.73,13800.0,32.5961,32.6023,32.5776,32.59,13800.0
2008-05-21 12:05:00,52.73,52.74,52.69,52.73,11200.0,32.59,32.5961,32.5652,32.59,11200.0
2008-05-21 12:10:00,52.74,52.77,52.74,52.74,18600.0,32.5961,32.6147,32.5961,32.5961,18600.0
2008-05-21 12:15:00,52.76,52.76,52.72,52.72,2000.0,32.6085,32.6085,32.5838,32.5838,2000.0
2008-05-21 12:20:00,52.74,52.76,52.72,52.75,3600.0,32.5961,32.6085,32.5838,32.6023,3600.0
2008-05-21 12:25:00,52.76,52.8,52.74,52.77,15000.0,32.6085,32.6332,32.5961,32.6147,15000.0
2008-05-21 12:30:00,52.77,52.81,52.77,52.8,3400.0,32.6147,32.6394,32.6147,32.6332,3400.0
2008-05-21 12:35:00,52.77,52.82,52.77,52.8,4400.0,32.6147,32.6456,32.6147,32.6332,4400.0
2008-05-21 12:40:00,52.83,52.88,52.83,52.87,1600.0,32.6518,32.6827,32.6518,32.6765,1600.0
2008-05-21 12:45:00,52.88,52.89,52.85,52.87,3000.0,32.6827,32.6889,32.6641,32.6765,3000.0
2008-05-21 12:50:00,52.87,52.87,52.79,52.8,7800.0,32.6765,32.6765,32.6271,32.6332,7800.0
2008-05-21 12:55:00,52.83,52.86,52.83,52.86,600.0,32.6518,32.6703,32.6518,32.6703,600.0
2008-05-21 13:00:00,52.85,52.87,52.83,52.83,8000.0,32.6641,32.6765,32.6518,32.6518,8000.0
2008-05-21 13:05:00,52.79,52.8,52.75,52.77,17600.0,32.6271,32.6332,32.6023,32.6147,17600.0
2008-05-21 13:10:00,52.76,52.8,52.76,52.8,3800.0,32.6085,32.6332,32.6085,32.6332,3800.0
2008-05-21 13:15:00,52.79,52.81,52.76,52.76,25400.0,32.6271,32.6394,32.6085,32.6085,25400.0
2008-05-21 13:20:00,52.75,52.76,52.73,52.76,3400.0,32.6023,32.6085,32.59,32.6085,3400.0
2008-05-21 13:25:00,52.77,52.77,52.71,52.72,10000.0,32.6147,32.6147,32.5776,32.5838,10000.0
2008-05-21 13:30:00,52.74,52.77,52.74,52.74,23200.0,32.5961,32.6147,32.5961,32.5961,23200.0
2008-05-21 13:35:00,52.77,52.82,52.74,52.78,16800.0,32.6147,32.6456,32.5961,32.6209,16800.0
2008-05-21 13:40:00,52.81,52.84,52.78,52.78,13800.0,32.6394,32.658,32.6209,32.6209,13800.0
2008-05-21 13:45:00,52.8,52.82,52.77,52.77,28200.0,32.6332,32.6456,32.6147,32.6147,28200.0
2008-05-21 13:50:00,52.77,52.77,52.72,52.72,8600.0,32.6147,32.6147,32.5838,32.5838,8600.0
2008-05-21 13:55:00,52.73,52.74,52.63,52.63,17600.0,32.59,32.5961,32.5282,32.5282,17600.0
2008-05-21 14:00:00,52.65,52.65,52.48,52.52,23200.0,32.5405,32.5405,32.4355,32.4602,23200.0
2008-05-21 14:05:00,52.52,52.58,52.38,52.4,13000.0,32.4602,32.4973,32.3736,32.386,13000.0
2008-05-21 14:10:00,52.38,52.45,52.34,52.4,17400.0,32.3736,32.4169,32.3489,32.386,17400.0
2008-05-21 14:15:00,52.42,52.42,52.24,52.25,12200.0,32.3984,32.3984,32.2871,32.2933,12200.0
2008-05-21 14:20:00,52.23,52.26,52.19,52.22,15400.0,32.2809,32.2995,32.2562,32.2748,15400.0
2008-05-21 14:25:00,52.21,52.24,52.08,52.14,64400.0,32.2686,32.2871,32.1882,32.2253,64400.0
2008-05-21 14:30:00,52.12,52.13,51.98,52.01,38600.0,32.213,32.2191,32.1264,32.145,38600.0
2008-05-21 14:35:00,52.01,52.1,51.97,52.05,48800.0,32.145,32.2006,32.1202,32.1697,48800.0
2008-05-21 14:40:00,52.05,52.1,51.99,52.01,32400.0,32.1697,32.2006,32.1326,32.145,32400.0
2008-05-21 14:45:00,52.04,52.04,51.88,51.89,19800.0,32.1635,32.1635,32.0646,32.0708,19800.0
2008-05-21 14:50:00,51.9,52.06,51.87,52.04,29400.0,32.077,32.1759,32.0584,32.1635,29400.0
2008-05-21 14:55:00,52.05,52.1,51.98,52.07,37200.0,32.1697,32.2006,32.1264,32.1821,37200.0
2008-05-21 15:00:00,52.08,52.09,52.04,52.09,27200.0,32.1882,32.1944,32.1635,32.1944,27200.0
2008-05-21 15:05:00,52.1,52.1,51.99,52.06,20200.0,32.2006,32.2006,32.1326,32.1759,20200.0
2008-05-21 15:10:00,52.04,52.13,51.98,52.13,32200.0,32.1635,32.2191,32.1264,32.2191,32200.0
2008-05-21 15:15:00,52.15,52.2,52.11,52.16,19600.0,32.2315,32.2624,32.2068,32.2377,19600.0
2008-05-21 15:20:00,52.15,52.19,52.13,52.13,24800.0,32.2315,32.2562,32.2191,32.2191,24800.0
2008-05-21 15:25:00,52.13,52.17,52.08,52.1,10200.0,32.2191,32.2439,32.1882,32.2006,10200.0
2008-05-21 15:30:00,52.1,52.18,52.08,52.14,17400.0,32.2006,32.25,32.1882,32.2253,17400.0
2008-05-21 15:35:00,52.15,52.17,52.05,52.08,22600.0,32.2315,32.2439,32.1697,32.1882,22600.0
2008-05-21 15:40:00,52.08,52.08,51.9,51.94,23800.0,32.1882,32.1882,32.077,32.1017,23800.0
2008-05-21 15:45:00,51.96,52.06,51.96,52.01,35800.0,32.1141,32.1759,32.1141,32.145,35800.0
2008-05-21 15:50:00,52.04,52.04,51.95,51.95,18600.0,32.1635,32.1635,32.1079,32.1079,18600.0
2008-05-21 15:55:00,51.95,51.99,51.9,51.97,42000.0,32.1079,32.1326,32.077,32.1202,42000.0
2008-05-22 09:30:00,52.24,52.33,52.15,52.19,46600.0,32.2871,32.3427,32.2315,32.2562,46600.0
2008-05-22 09:35:00,52.17,52.23,52.11,52.12,14400.0,32.2439,32.2809,32.2068,32.213,14400.0
2008-05-22 09:40:00,52.13,52.24,52.13,52.2,12200.0,32.2191,32.2871,32.2191,32.2624,12200.0
2008-05-22 09:45:00,52.17,52.22,52.1,52.1,12600.0,32.2439,32.2748,32.2006,32.2006,12600.0
2008-05-22 09:50:00,52.05,52.08,52.0,52.08,26000.0,32.1697,32.1882,32.1388,32.1882,26000.0
2008-05-22 09:55:00,52.08,52.1,52.06,52.08,44200.0,32.1882,32.2006,32.1759,32.1882,44200.0
2008-05-22 10:00:00,52.1,52.21,52.1,52.16,14000.0,32.2006,32.2686,32.2006,32.2377,14000.0
2008-05-22 10:05:00,52.16,52.19,52.11,52.15,25200.0,32.2377,32.2562,32.2068,32.2315,25200.0
2008-05-22 10:10:00,52.15,52.24,52.15,52.22,9800.0,32.2315,32.2871,32.2315,32.2748,9800.0
2008-05-22 10:15:00,52.24,52.24,52.17,52.2,19000.0,32.2871,32.2871,32.2439,32.2624,19000.0
2008-05-22 10:20:00,52.22,52.24,52.2,52.2,9600.0,32.2748,32.2871,32.2624,32.2624,9600.0
2008-05-22 10:25:00,52.18,52.19,52.09,52.18,17000.0,32.25,32.2562,32.1944,32.25,17000.0
2008-05-22 10:30:00,52.2,52.25,52.2,52.22,50000.0,32.2624,32.2933,32.2624,32.2748,50000.0
2008-05-22 10:35:00,52.2,52.2,52.15,52.17,11200.0,32.2624,32.2624,32.2315,32.2439,11200.0
2008-05-22 10:40:00,52.19,52.22,52.18,52.21,7200.0,32.2562,32.2748,32.25,32.2686,7200.0
2008-05-22 10:45:00,52.2,52.2,52.12,52.15,17400.0,32.2624,32.2624,32.213,32.2315,17400.0
2008-05-22 10:50:00,52.16,52.16,52.11,52.13,8600.0,32.2377,32.2377,32.2068,32.2191,8600.0
2008-05-22 10:55:00,52.15,52.18,52.15,52.18,5000.0,32.2315,32.25,32.2315,32.25,5000.0
2008-05-22 11:00:00,52.16,52.23,52.15,52.21,5400.0,32.2377,32.2809,32.2315,32.2686,5400.0
2008-05-22 11:05:00,52.23,52.25,52.2,52.2,9800.0,32.2809,32.2933,32.2624,32.2624,9800.0
2008-05-22 11:10:00,52.23,52.24,52.18,52.18,7600.0,32.2809,32.2871,32.25,32.25,7600.0
2008-05-22 11:15:00,52.2,52.22,52.17,52.2,5800.0,32.2624,32.2748,32.2439,32.2624,5800.0
2008-05-22 11:20:00,52.21,52.25,52.21,52.25,11600.0,32.2686,32.2933,32.2686,32.2933,11600.0
2008-05-22 11:25:00,52.24,52.25,52.22,52.22,9200.0,32.2871,32.2933,32.2748,32.2748,9200.0
2008-05-22 11:30:00,52.16,52.18,52.12,52.17,5400.0,32.2377,32.25,32.213,32.2439,5400.0
2008-05-22 11:35:00,52.16,52.16,52.09,52.13,16000.0,32.2377,32.2377,32.1944,32.2191,16000.0
2008-05-22 11:40:00,52.11,52.12,51.99,52.02,9400.0,32.2068,32.213,32.1326,32.1511,9400.0
2008-05-22 11:45:00,52.01,52.02,51.94,51.98,9600.0,32.145,32.1511,32.1017,32.1264,9600.0
2008-05-22 11:50:00,51.97,51.98,51.93,51.95,8600.0,32.1202,32.1264,32.0955,32.1079,8600.0
2008-05-22 11:55:00,51.94,51.98,51.94,51.97,2600.0,32.1017,32.1264,32.1017,32.1202,2600.0
2008-05-22 12:00:00,51.97,51.99,51.95,51.99,4600.0,32.1202,32.1326,32.1079,32.1326,4600.0
2008-05-22 12:05:00,51.96,51.99,51.85,51.85,8000.0,32.1141,32.1326,32.0461,32.0461,8000.0
2008-05-22 12:10:00,51.85,51.9,51.8,51.89,8800.0,32.0461,32.077,32.0152,32.0708,8800.0
2008-05-22 12:15:00,51.9,51.96,51.88,51.94,9200.0,32.077,32.1141,32.0646,32.1017,9200.0
2008-05-22 12:20:00,51.97,51.98,51.91,51.91,13400.0,32.1202,32.1264,32.0832,32.0832,13400.0
2008-05-22 12:25:00,51.93,51.94,51.91,51.94,5200.0,32.0955,32.1017,32.0832,32.1017,5200.0
2008-05-22 12:30:00,51.93,51.96,51.93,51.96,8200.0,32.0955,32.1141,32.0955,32.1141,8200.0
2008-05-22 12:35:00,51.96,52.01,51.94,51.99,4400.0,32.1141,32.145,32.1017,32.1326,4400.0
2008-05-22 12:40:00,51.98,52.05,51.98,52.05,12800.0,32.1264,32.1697,32.1264,32.1697,12800.0
2008-05-22 12:45:00,52.02,52.1,52.01,52.07,16000.0,32.1511,32.2006,32.145,32.1821,16000.0
2008-05-22 12:50:00,52.1,52.1,52.07,52.09,1800.0,32.2006,32.2006,32.1821,32.1944,1800.0
2008-05-22 12:55:00,52.07,52.1,52.06,52.1,3000.0,32.1821,32.2006,32.1759,32.2006,3000.0
2008-05-22 13:00:00,52.08,52.13,52.08,52.13,1400.0,32.1882,32.2191,32.1882,32.2191,1400.0
2008-05-22 13:05:00,52.12,52.12,52.09,52.12,4600.0,32.213,32.213,32.1944,32.213,4600.0
2008-05-22 13:10:00,52.12,52.12,52.09,52.11,5600.0,32.213,32.213,32.1944,32.2068,5600.0
2008-05-22 13:15:00,52.12,52.13,52.09,52.09,3200.0,32.213,32.2191,32.1944,32.1944,3200.0
2008-05-22 13:20:00,52.08,52.08,52.04,52.04,7000.0,32.1882,32.1882,32.1635,32.1635,7000.0
2008-05-22 13:25:00,52.05,52.06,52.04,52.06,9600.0,32.1697,32.1759,32.1635,32.1759,9600.0
2008-05-22 13:30:00,52.07,52.11,52.05,52.09,5800.0,32.1821,32.2068,32.1697,32.1944,5800.0
2008-05-22 13:35:00,52.1,52.21,52.1,52.14,13200.0,32.2006,32.2686,32.2006,32.2253,13200.0
2008-05-22 13:40:00,52.16,52.19,52.16,52.19,6600.0,32.2377,32.2562,32.2377,32.2562,6600.0
2008-05-22 13:45:00,52.16,52.25,52.15,52.25,24800.0,32.2377,32.2933,32.2315,32.2933,24800.0
2008-05-22 13:50:00,52.25,52.27,52.22,52.24,15400.0,32.2933,32.3057,32.2748,32.2871,15400.0
2008-05-22 13:55:00,52.24,52.24,52.2,52.2,1000.0,32.2871,32.2871,32.2624,32.2624,1000.0
2008-05-22 14:00:00,52.22,52.23,52.19,52.22,7400.0,32.2748,32.2809,32.2562,32.2748,7400.0
2008-05-22 14:05:00,52.24,52.26,52.09,52.1,9400.0,32.2871,32.2995,32.1944,32.2006,9400.0
2008-05-22 14:10:00,52.12,52.13,52.06,52.11,11600.0,32.213,32.2191,32.1759,32.2068,11600.0
2008-05-22 14:15:00,52.12,52.13,52.05,52.06,3600.0,32.213,32.2191,32.1697,32.1759,3600.0
2008-05-22 14:20:00,52.08,52.08,52.04,52.07,2200.0,32.1882,32.1882,32.1635,32.1821,2200.0
2008-05-22 14:25:00,52.09,52.13,52.04,52.06,27800.0,32.1944,32.2191,32.1635,32.1759,27800.0
2008-05-22 14:30:00,52.05,52.09,52.03,52.09,7200.0,32.1697,32.1944,32.1573,32.1944,7200.0
2008-05-22 14:35:00,52.13,52.16,52.1,52.15,6400.0,32.2191,32.2377,32.2006,32.2315,6400.0
2008-05-22 14:40:00,52.13,52.16,52.1,52.13,9400.0,32.2191,32.2377,32.2006,32.2191,9400.0
2008-05-22 14:45:00,52.12,52.13,52.08,52.1,11600.0,32.213,32.2191,32.1882,32.2006,11600.0
2008-05-22 14:50:00,52.07,52.16,52.06,52.15,23400.0,32.1821,32.2377,32.1759,32.2315,23400.0
2008-05-22 14:55:00,52.18,52.18,52.1,52.1,49400.0,32.25,32.25,32.2006,32.2006,49400.0
2008-05-22 15:00:00,52.1,52.16,52.1,52.13,21000.0,32.2006,32.2377,32.2006,32.2191,21000.0
2008-05-22 15:05:00,52.17,52.19,52.12,52.12,7000.0,32.2439,32.2562,32.213,32.213,7000.0
2008-05-22 15:10:00,52.13,52.13,52.1,52.1,2000.0,32.2191,32.2191,32.2006,32.2006,2000.0
2008-05-22 15:15:00,52.1,52.13,52.08,52.12,28800.0,32.2006,32.2191,32.1882,32.213,28800.0
2008-05-22 15:20:00,52.1,52.11,52.0,52.02,12200.0,32.2006,32.2068,32.1388,32.1511,12200.0
2008-05-22 15:25:00,52.03,52.07,51.95,51.98,13000.0,32.1573,32.1821,32.1079,32.1264,13000.0
2008-05-22 15:30:00,51.97,52.02,51.97,51.98,5200.0,32.1202,32.1511,32.1202,32.1264,5200.0
2008-05-22 15:35:00,51.99,52.06,51.96,52.06,12400.0,32.1326,32.1759,32.1141,32.1759,12400.0
2008-05-22 15:40:00,52.1,52.1,52.01,52.03,18600.0,32.2006,32.2006,32.145,32.1573,18600.0
2008-05-22 15:45:00,52.02,52.1,52.02,52.08,24000.0,32.1511,32.2006,32.1511,32.1882,24000.0
2008-05-22 15:50:00,52.07,52.1,52.05,52.07,21200.0,32.1821,32.2006,32.1697,32.1821,21200.0
2008-05-22 15:55:00,52.08,52.1,52.03,52.08,19000.0,32.1882,32.2006,32.1573,32.1882,19000.0
2008-05-23 09:30:00,51.71,51.83,51.63,51.69,74200.0,31.9596,32.0337,31.9101,31.9472,74200.0
2008-05-23 09:35:00,51.72,51.74,51.7,51.7,8600.0,31.9657,31.9781,31.9534,31.9534,8600.0
2008-05-23 09:40:00,51.7,51.7,51.61,51.67,19000.0,31.9534,31.9534,31.8977,31.9348,19000.0
2008-05-23 09:45:00,51.65,51.69,51.52,51.52,17800.0,31.9225,31.9472,31.8421,31.8421,17800.0
2008-05-23 09:50:00,51.56,51.56,51.51,51.54,21000.0,31.8668,31.8668,31.8359,31.8545,21000.0
2008-05-23 09:55:00,51.52,51.55,51.48,51.52,50000.0,31.8421,31.8607,31.8174,31.8421,50000.0
2008-05-23 10:00:00,51.52,51.58,51.46,51.57,54600.0,31.8421,31.8792,31.805,31.873,54600.0
2008-05-23 10:05:00,51.59,51.59,51.52,51.55,13200.0,31.8854,31.8854,31.8421,31.8607,13200.0
2008-05-23 10:10:00,51.54,51.57,51.5,51.54,13000.0,31.8545,31.873,31.8298,31.8545,13000.0
2008-05-23 10:15:00,51.53,51.56,51.51,51.53,34600.0,31.8483,31.8668,31.8359,31.8483,34600.0
2008-05-23 10:20:00,51.52,51.54,51.51,51.52,9600.0,31.8421,31.8545,31.8359,31.8421,9600.0
2008-05-23 10:25:00,51.52,51.53,51.32,51.34,33200.0,31.8421,31.8483,31.7185,31.7309,33200.0
2008-05-23 10:30:00,51.32,51.38,51.29,51.33,11000.0,31.7185,31.7556,31.7,31.7247,11000.0
2008-05-23 10:35:00,51.35,51.35,51.25,51.26,26600.0,31.7371,31.7371,31.6752,31.6814,26600.0
2008-05-23 10:40:00,51.27,51.28,51.26,51.28,4400.0,31.6876,31.6938,31.6814,31.6938,4400.0
2008-05-23 10:45:00,51.27,51.28,51.24,51.27,9000.0,31.6876,31.6938,31.6691,31.6876,9000.0
2008-05-23 10:50:00,51.29,51.34,51.29,51.34,5000.0,31.7,31.7309,31.7,31.7309,5000.0
2008-05-23 10:55:00,51.33,51.41,51.31,51.39,10200.0,31.7247,31.7741,31.7123,31.7618,10200.0
2008-05-23 11:00:00,51.39,51.42,51.37,51.4,16000.0,31.7618,31.7803,31.7494,31.768,16000.0
2008-05-23 11:05:00,51.41,51.41,51.31,51.31,7000.0,31.7741,31.7741,31.7123,31.7123,7000.0
2008-05-23 11:10:00,51.3,51.31,51.17,51.19,12600.0,31.7062,31.7123,31.6258,31.6382,12600.0
2008-05-23 11:15:00,51.22,51.27,51.22,51.27,9400.0,31.6567,31.6876,31.6567,31.6876,9400.0
2008-05-23 11:20:00,51.27,51.27,51.2,51.21,11000.0,31.6876,31.6876,31.6443,31.6505,11000.0
2008-05-23 11:25:00,51.22,51.22,51.17,51.17,21600.0,31.6567,31.6567,31.6258,31.6258,21600.0
2008-05-23 11:30:00,51.18,51.19,51.1,51.15,16400.0,31.632,31.6382,31.5825,31.6134,16400.0
2008-05-23 11:35:00,51.15,51.19,51.13,51.19,8200.0,31.6134,31.6382,31.6011,31.6382,8200.0
2008-05-23 11:40:00,51.19,51.21,51.18,51.2,5800.0,31.6382,31.6505,31.632,31.6443,5800.0
2008-05-23 11:45:00,51.19,51.23,51.17,51.22,12400.0,31.6382,31.6629,31.6258,31.6567,12400.0
2008-05-23 11:50:00,51.22,51.24,51.15,51.15,10200.0,31.6567,31.6691,31.6134,31.6134,10200.0
2008-05-23 11:55:00,51.16,51.21,51.16,51.21,18200.0,31.6196,31.6505,31.6196,31.6505,18200.0
2008-05-23 12:00:00,51.21,51.26,51.2,51.23,33400.0,31.6505,31.6814,31.6443,31.6629,33400.0
2008-05-23 12:05:00,51.24,51.25,51.17,51.17,24000.0,31.6691,31.6752,31.6258,31.6258,24000.0
2008-05-23 12:10:00,51.2,51.25,51.18,51.23,21200.0,31.6443,31.6752,31.632,31.6629,21200.0
2008-05-23 12:15:00,51.21,51.24,51.2,51.2,11000.0,31.6505,31.6691,31.6443,31.6443,11000.0
2008-05-23 12:20:00,51.18,51.22,51.16,51.22,8000.0,31.632,31.6567,31.6196,31.6567,8000.0
2008-05-23 12:25:00,51.21,51.23,51.19,51.23,13000.0,31.6505,31.6629,31.6382,31.6629,13000.0
2008-05-23 12:30:00,51.23,51.23,51.18,51.18,7200.0,31.6629,31.6629,31.632,31.632,7200.0
2008-05-23 12:35:00,51.18,51.2,51.13,51.2,8000.0,31.632,31.6443,31.6011,31.6443,8000.0
2008-05-23 12:40:00,51.17,51.19,51.12,51.13,20000.0,31.6258,31.6382,31.5949,31.6011,20000.0
2008-05-23 12:45:00,51.13,51.16,51.11,51.15,10600.0,31.6011,31.6196,31.5887,31.6134,10600.0
2008-05-23 12:50:00,51.17,51.17,51.12,51.12,3200.0,31.6258,31.6258,31.5949,31.5949,3200.0
2008-05-23 12:55:00,51.13,51.16,51.05,51.08,13600.0,31.6011,31.6196,31.5516,31.5702,13600.0
2008-05-23 13:00:00,51.09,51.15,51.08,51.15,14800.0,31.5764,31.6134,31.5702,31.6134,14800.0
2008-05-23 13:05:00,51.15,51.2,51.15,51.2,3200.0,31.6134,31.6443,31.6134,31.6443,3200.0
2008-05-23 13:10:00,51.19,51.2,51.16,51.2,4400.0,31.6382,31.6443,31.6196,31.6443,4400.0
2008-05-23 13:15:00,51.2,51.2,51.17,51.2,4400.0,31.6443,31.6443,31.6258,31.6443,4400.0
2008-05-23 13:20:00,51.22,51.22,51.18,51.19,7200.0,31.6567,31.6567,31.632,31.6382,7200.0
2008-05-23 13:25:00,51.2,51.21,51.18,51.18,5600.0,31.6443,31.6505,31.632,31.632,5600.0
2008-05-23 13:30:00,51.2,51.27,51.2,51.25,17600.0,31.6443,31.6876,31.6443,31.6752,17600.0
2008-05-23 13:35:00,51.27,51.27,51.15,51.15,8200.0,31.6876,31.6876,31.6134,31.6134,8200.0
2008-05-23 13:40:00,51.17,51.19,51.16,51.19,6200.0,31.6258,31.6382,31.6196,31.6382,6200.0
2008-05-23 13:45:00,51.2,51.22,51.18,51.22,10800.0,31.6443,31.6567,31.632,31.6567,10800.0
2008-05-23 13:50:00,51.22,51.22,51.13,51.13,19200.0,31.6567,31.6567,31.6011,31.6011,19200.0
2008-05-23 13:55:00,51.13,51.15,51.1,51.14,11800.0,31.6011,31.6134,31.5825,31.6073,11800.0
2008-05-23 14:00:00,51.12,51.17,51.1,51.15,15600.0,31.5949,31.6258,31.5825,31.6134,15600.0
2008-05-23 14:05:00,51.15,51.2,51.15,51.18,12200.0,31.6134,31.6443,31.6134,31.632,12200.0
2008-05-23 14:10:00,51.17,51.17,51.13,51.13,8400.0,31.6258,31.6258,31.6011,31.6011,8400.0
2008-05-23 14:15:00,51.13,51.21,51.11,51.16,17400.0,31.6011,31.6505,31.5887,31.6196,17400.0
2008-05-23 14:20:00,51.16,51.17,51.13,51.13,5000.0,31.6196,31.6258,31.6011,31.6011,5000.0
2008-05-23 14:25:00,51.13,51.22,51.12,51.22,11600.0,31.6011,31.6567,31.5949,31.6567,11600.0
2008-05-23 14:30:00,51.22,51.24,51.19,51.24,11400.0,31.6567,31.6691,31.6382,31.6691,11400.0
2008-05-23 14:35:00,51.24,51.26,51.16,51.21,17600.0,31.6691,31.6814,31.6196,31.6505,17600.0
2008-05-23 14:40:00,51.2,51.27,51.2,51.23,9000.0,31.6443,31.6876,31.6443,31.6629,9000.0
2008-05-23 14:45:00,51.26,51.35,51.26,51.35,49600.0,31.6814,31.7371,31.6814,31.7371,49600.0
2008-05-23 14:50:00,51.35,51.37,51.3,51.33,31400.0,31.7371,31.7494,31.7062,31.7247,31400.0
2008-05-23 14:55:00,51.33,51.37,51.28,51.28,20400.0,31.7247,31.7494,31.6938,31.6938,20400.0
2008-05-23 15:00:00,51.27,51.32,51.25,51.25,30400.0,31.6876,31.7185,31.6752,31.6752,30400.0
2008-05-23 15:05:00,51.27,51.29,51.25,51.29,7600.0,31.6876,31.7,31.6752,31.7,7600.0
2008-05-23 15:10:00,51.27,51.31,51.18,51.18,13400.0,31.6876,31.7123,31.632,31.632,13400.0
2008-05-23 15:15:00,51.18,51.24,51.13,51.19,9000.0,31.632,31.6691,31.6011,31.6382,9000.0
2008-05-23 15:20:00,51.2,51.26,51.18,51.23,8000.0,31.6443,31.6814,31.632,31.6629,8000.0
2008-05-23 15:25:00,51.24,51.37,51.24,51.32,35600.0,31.6691,31.7494,31.6691,31.7185,35600.0
2008-05-23 15:30:00,51.33,51.38,51.28,51.29,35400.0,31.7247,31.7556,31.6938,31.7,35400.0
2008-05-23 15:35:00,51.29,51.3,51.22,51.24,34600.0,31.7,31.7062,31.6567,31.6691,34600.0
2008-05-23 15:40:00,51.25,51.3,51.23,51.26,30800.0,31.6752,31.7062,31.6629,31.6814,30800.0
2008-05-23 15:45:00,51.27,51.28,51.2,51.24,19000.0,31.6876,31.6938,31.6443,31.6691,19000.0
2008-05-23 15:50:00,51.24,51.28,51.23,51.27,27200.0,31.6691,31.6938,31.6629,31.6876,27200.0
2008-05-23 15:55:00,51.26,51.33,51.25,51.25,57800.0,31.6814,31.7247,31.6752,31.6752,57800.0
2008-05-27 09:30:00,51.41,51.41,50.96,51.1,127800.0,31.7741,31.7741,31.496,31.5825,127800.0
2008-05-27 09:35:00,51.1,51.13,51.09,51.12,41400.0,31.5825,31.6011,31.5764,31.5949,41400.0
2008-05-27 09:40:00,51.12,51.12,51.06,51.08,56400.0,31.5949,31.5949,31.5578,31.5702,56400.0
2008-05-27 09:45:00,51.08,51.13,51.08,51.08,47000.0,31.5702,31.6011,31.5702,31.5702,47000.0
2008-05-27 09:50:00,51.05,51.07,50.95,50.97,53800.0,31.5516,31.564,31.4898,31.5022,53800.0
2008-05-27 09:55:00,50.95,50.97,50.9,50.91,20400.0,31.4898,31.5022,31.4589,31.4651,20400.0
2008-05-27 10:00:00,50.9,51.09,50.88,51.09,40000.0,31.4589,31.5764,31.4466,31.5764,40000.0
2008-05-27 10:05:00,51.09,51.16,51.08,51.13,34200.0,31.5764,31.6196,31.5702,31.6011,34200.0
2008-05-27 10:10:00,51.13,51.15,51.12,51.13,17600.0,31.6011,31.6134,31.5949,31.6011,17600.0
2008-05-27 10:15:00,51.14,51.15,51.09,51.15,19600.0,31.6073,31.6134,31.5764,31.6134,19600.0
2008-05-27 10:20:00,51.1,51.1,51.05,51.05,6400.0,31.5825,31.5825,31.5516,31.5516,6400.0
2008-05-27 10:25:00,51.05,51.05,50.99,51.02,11000.0,31.5516,31.5516,31.5146,31.5331,11000.0
2008-05-27 10:30:00,51.04,51.04,50.99,51.0,16000.0,31.5455,31.5455,31.5146,31.5207,16000.0
2008-05-27 10:35:00,51.0,51.01,50.99,50.99,4600.0,31.5207,31.5269,31.5146,31.5146,4600.0
2008-05-27 10:40:00,50.99,51.04,50.99,51.01,11200.0,31.5146,31.5455,31.5146,31.5269,11200.0
2008-05-27 10:45:00,51.02,51.05,50.99,51.02,12000.0,31.5331,31.5516,31.5146,31.5331,12000.0
2008-05-27 10:50:00,50.99,51.0,50.96,50.98,31000.0,31.5146,31.5207,31.496,31.5084,31000.0
2008-05-27 10:55:00,50.99,51.04,50.99,51.0,23200.0,31.5146,31.5455,31.5146,31.5207,23200.0
2008-05-27 11:00:00,51.01,51.07,50.98,51.02,37400.0,31.5269,31.564,31.5084,31.5331,37400.0
2008-05-27 11:05:00,51.02,51.02,50.9,50.9,12800.0,31.5331,31.5331,31.4589,31.4589,12800.0
2008-05-27 11:10:00,50.9,50.92,50.86,50.9,12800.0,31.4589,31.4713,31.4342,31.4589,12800.0
2008-05-27 11:15:00,50.88,50.9,50.85,50.85,7800.0,31.4466,31.4589,31.428,31.428,7800.0
2008-05-27 11:20:00,50.87,50.89,50.83,50.84,13600.0,31.4404,31.4527,31.4157,31.4218,13600.0
2008-05-27 11:25:00,50.83,50.91,50.83,50.9,36400.0,31.4157,31.4651,31.4157,31.4589,36400.0
2008-05-27 11:30:00,50.89,50.89,50.79,50.79,10400.0,31.4527,31.4527,31.3909,31.3909,10400.0
2008-05-27 11:35:00,50.79,50.87,50.78,50.78,19600.0,31.3909,31.4404,31.3848,31.3848,19600.0
2008-05-27 11:40:00,50.81,50.83,50.8,50.82,9400.0,31.4033,31.4157,31.3971,31.4095,9400.0
2008-05-27 11:45:00,50.83,50.85,50.8,50.8,19000.0,31.4157,31.428,31.3971,31.3971,19000.0
2008-05-27 11:50:00,50.81,50.81,50.72,50.72,18600.0,31.4033,31.4033,31.3477,31.3477,18600.0
2008-05-27 11:55:00,50.73,50.75,50.69,50.69,9000.0,31.3539,31.3662,31.3291,31.3291,9000.0
2008-05-27 12:00:00,50.68,50.71,50.63,50.7,17200.0,31.323,31.3415,31.2921,31.3353,17200.0
2008-05-27 12:05:00,50.7,50.74,50.68,50.74,12200.0,31.3353,31.36,31.323,31.36,12200.0
2008-05-27 12:10:00,50.77,50.78,50.75,50.75,7400.0,31.3786,31.3848,31.3662,31.3662,7400.0
2008-05-27 12:15:00,50.77,50.79,50.77,50.79,5000.0,31.3786,31.3909,31.3786,31.3909,5000.0
2008-05-27 12:20:00,50.79,50.81,50.77,50.79,10200.0,31.3909,31.4033,31.3786,31.3909,10200.0
2008-05-27 12:25:00,50.8,50.85,50.78,50.83,46000.0,31.3971,31.428,31.3848,31.4157,46000.0
2008-05-27 12:30:00,50.83,50.85,50.83,50.85,45000.0,31.4157,31.428,31.4157,31.428,45000.0
2008-05-27 12:35:00,50.85,50.87,50.83,50.84,32200.0,31.428,31.4404,31.4157,31.4218,32200.0
2008-05-27 12:40:00,50.85,50.88,50.83,50.83,52000.0,31.428,31.4466,31.4157,31.4157,52000.0
2008-05-27 12:45:00,50.84,50.88,50.84,50.85,33000.0,31.4218,31.4466,31.4218,31.428,33000.0
2008-05-27 12:50:00,50.87,50.88,50.85,50.85,13600.0,31.4404,31.4466,31.428,31.428,13600.0
2008-05-27 12:55:00,50.85,50.91,50.85,50.89,23000.0,31.428,31.4651,31.428,31.4527,23000.0
2008-05-27 13:00:00,50.9,50.91,50.85,50.85,16600.0,31.4589,31.4651,31.428,31.428,16600.0
2008-05-27 13:05:00,50.85,50.85,50.81,50.81,5600.0,31.428,31.428,31.4033,31.4033,5600.0
2008-05-27 13:10:00,50.82,50.84,50.79,50.83,14000.0,31.4095,31.4218,31.3909,31.4157,14000.0
2008-05-27 13:15:00,50.82,50.82,50.75,50.77,39000.0,31.4095,31.4095,31.3662,31.3786,39000.0
2008-05-27 13:20:00,50.77,50.81,50.75,50.77,8000.0,31.3786,31.4033,31.3662,31.3786,8000.0
2008-05-27 13:25:00,50.79,50.81,50.77,50.8,30000.0,31.3909,31.4033,31.3786,31.3971,30000.0
2008-05-27 13:30:00,50.79,50.79,50.74,50.77,22200.0,31.3909,31.3909,31.36,31.3786,22200.0
2008-05-27 13:35:00,50.77,50.82,50.77,50.81,26000.0,31.3786,31.4095,31.3786,31.4033,26000.0
2008-05-27 13:40:00,50.82,50.87,50.77,50.85,26200.0,31.4095,31.4404,31.3786,31.428,26200.0
2008-05-27 13:45:00,50.85,50.87,50.83,50.83,16600.0,31.428,31.4404,31.4157,31.4157,16600.0
2008-05-27 13:50:00,50.84,50.9,50.84,50.86,34600.0,31.4218,31.4589,31.4218,31.4342,34600.0
2008-05-27 13:55:00,50.88,50.93,50.88,50.92,17800.0,31.4466,31.4775,31.4466,31.4713,17800.0
2008-05-27 14:00:00,50.93,50.95,50.88,50.91,20200.0,31.4775,31.4898,31.4466,31.4651,20200.0
2008-05-27 14:05:00,50.93,50.95,50.9,50.91,12000.0,31.4775,31.4898,31.4589,31.4651,12000.0
2008-05-27 14:10:00,50.94,50.99,50.92,50.96,16600.0,31.4837,31.5146,31.4713,31.496,16600.0
2008-05-27 14:15:00,50.97,50.97,50.93,50.94,23000.0,31.5022,31.5022,31.4775,31.4837,23000.0
2008-05-27 14:20:00,50.94,50.99,50.94,50.97,20400.0,31.4837,31.5146,31.4837,31.5022,20400.0
2008-05-27 14:25:00,50.97,51.0,50.94,50.94,13200.0,31.5022,31.5207,31.4837,31.4837,13200.0
2008-05-27 14:30:00,50.94,50.98,50.94,50.96,12800.0,31.4837,31.5084,31.4837,31.496,12800.0
2008-05-27 14:35:00,50.97,51.04,50.97,51.02,24400.0,31.5022,31.5455,31.5022,31.5331,24400.0
2008-05-27 14:40:00,51.02,51.13,51.01,51.1,56800.0,31.5331,31.6011,31.5269,31.5825,56800.0
2008-05-27 14:45:00,51.1,51.11,51.05,51.11,14400.0,31.5825,31.5887,31.5516,31.5887,14400.0
2008-05-27 14:50:00,51.11,51.16,51.1,51.1,22000.0,31.5887,31.6196,31.5825,31.5825,22000.0
2008-05-27 14:55:00,51.1,51.15,51.1,51.13,8000.0,31.5825,31.6134,31.5825,31.6011,8000.0
2008-05-27 15:00:00,51.15,51.18,51.11,51.14,18200.0,31.6134,31.632,31.5887,31.6073,18200.0
2008-05-27 15:05:00,51.16,51.22,51.15,51.19,23600.0,31.6196,31.6567,31.6134,31.6382,23600.0
2008-05-27 15:10:00,51.2,51.24,51.15,51.18,48200.0,31.6443,31.6691,31.6134,31.632,48200.0
2008-05-27 15:15:00,51.17,51.19,51.13,51.14,39400.0,31.6258,31.6382,31.6011,31.6073,39400.0
2008-05-27 15:20:00,51.13,51.21,51.11,51.17,27600.0,31.6011,31.6505,31.5887,31.6258,27600.0
2008-05-27 15:25:00,51.17,51.18,51.11,51.13,78600.0,31.6258,31.632,31.5887,31.6011,78600.0
2008-05-27 15:30:00,51.16,51.27,51.14,51.26,66000.0,31.6196,31.6876,31.6073,31.6814,66000.0
2008-05-27 15:35:00,51.27,51.31,51.23,51.24,44400.0,31.6876,31.7123,31.6629,31.6691,44400.0
2008-05-27 15:40:00,51.24,51.25,51.2,51.2,44000.0,31.6691,31.6752,31.6443,31.6443,44000.0
2008-05-27 15:45:00,51.19,51.2,51.15,51.18,17200.0,31.6382,31.6443,31.6134,31.632,17200.0
2008-05-27 15:50:00,51.2,51.24,51.17,51.24,22600.0,31.6443,31.6691,31.6258,31.6691,22600.0
2008-05-27 15:55:00,51.23,51.29,51.21,51.22,47200.0,31.6629,31.7,31.6505,31.6567,47200.0
2008-05-28 09:30:00,51.07,51.23,51.05,51.09,212800.0,31.564,31.6629,31.5516,31.5764,212800.0
2008-05-28 09:35:00,51.1,51.1,50.97,51.02,126600.0,31.5825,31.5825,31.5022,31.5331,126600.0
2008-05-28 09:40:00,51.02,51.07,50.94,50.94,45200.0,31.5331,31.564,31.4837,31.4837,45200.0
2008-05-28 09:45:00,50.93,50.97,50.9,50.91,54600.0,31.4775,31.5022,31.4589,31.4651,54600.0
2008-05-28 09:50:00,50.9,50.92,50.85,50.85,74400.0,31.4589,31.4713,31.428,31.428,74400.0
2008-05-28 09:55:00,50.84,50.92,50.83,50.9,36200.0,31.4218,31.4713,31.4157,31.4589,36200.0
2008-05-28 10:00:00,50.88,50.9,50.74,50.74,174200.0,31.4466,31.4589,31.36,31.36,174200.0
2008-05-28 10:05:00,50.74,50.78,50.72,50.76,76000.0,31.36,31.3848,31.3477,31.3724,76000.0
2008-05-28 10:10:00,50.75,50.77,50.7,50.77,103200.0,31.3662,31.3786,31.3353,31.3786,103200.0
2008-05-28 10:15:00,50.77,50.79,50.7,50.73,58600.0,31.3786,31.3909,31.3353,31.3539,58600.0
2008-05-28 10:20:00,50.73,50.76,50.7,50.76,28800.0,31.3539,31.3724,31.3353,31.3724,28800.0
2008-05-28 10:25:00,50.76,50.8,50.72,50.76,31000.0,31.3724,31.3971,31.3477,31.3724,31000.0
2008-05-28 10:30:00,50.75,50.85,50.75,50.85,31000.0,31.3662,31.428,31.3662,31.428,31000.0
2008-05-28 10:35:00,50.84,50.86,50.76,50.82,24000.0,31.4218,31.4342,31.3724,31.4095,24000.0
2008-05-28 10:40:00,50.82,50.9,50.82,50.9,13000.0,31.4095,31.4589,31.4095,31.4589,13000.0
2008-05-28 10:45:00,50.88,50.93,50.73,50.85,59200.0,31.4466,31.4775,31.3539,31.428,59200.0
2008-05-28 10:50:00,50.85,50.9,50.82,50.85,30000.0,31.428,31.4589,31.4095,31.428,30000.0
2008-05-28 10:55:00,50.85,50.92,50.83,50.87,20800.0,31.428,31.4713,31.4157,31.4404,20800.0
2008-05-28 11:00:00,50.87,50.9,50.85,50.85,13600.0,31.4404,31.4589,31.428,31.428,13600.0
2008-05-28 11:05:00,50.85,50.88,50.81,50.84,11800.0,31.428,31.4466,31.4033,31.4218,11800.0
2008-05-28 11:10:00,50.84,50.87,50.77,50.77,34200.0,31.4218,31.4404,31.3786,31.3786,34200.0
2008-05-28 11:15:00,50.79,50.84,50.77,50.8,20600.0,31.3909,31.4218,31.3786,31.3971,20600.0
2008-05-28 11:20:00,50.8,50.85,50.76,50.76,11400.0,31.3971,31.428,31.3724,31.3724,11400.0
2008-05-28 11:25:00,50.75,50.82,50.75,50.82,27800.0,31.3662,31.4095,31.3662,31.4095,27800.0
2008-05-28 11:30:00,50.82,50.85,50.79,50.85,16800.0,31.4095,31.428,31.3909,31.428,16800.0
2008-05-28 11:35:00,50.85,50.93,50.85,50.92,23200.0,31.428,31.4775,31.428,31.4713,23200.0
2008-05-28 11:40:00,50.92,50.95,50.88,50.9,16200.0,31.4713,31.4898,31.4466,31.4589,16200.0
2008-05-28 11:45:00,50.9,50.98,50.85,50.95,27800.0,31.4589,31.5084,31.428,31.4898,27800.0
2008-05-28 11:50:00,50.97,51.02,50.95,51.0,18800.0,31.5022,31.5331,31.4898,31.5207,18800.0
2008-05-28 11:55:00,50.99,50.99,50.94,50.95,16400.0,31.5146,31.5146,31.4837,31.4898,16400.0
2008-05-28 12:00:00,50.94,50.94,50.82,50.85,17200.0,31.4837,31.4837,31.4095,31.428,17200.0
2008-05-28 12:05:00,50.83,50.85,50.79,50.8,21000.0,31.4157,31.428,31.3909,31.3971,21000.0
2008-05-28 12:10:00,50.8,50.84,50.77,50.83,11600.0,31.3971,31.4218,31.3786,31.4157,11600.0
2008-05-28 12:15:00,50.85,50.94,50.85,50.94,24800.0,31.428,31.4837,31.428,31.4837,24800.0
2008-05-28 12:20:00,50.93,50.95,50.9,50.92,22200.0,31.4775,31.4898,31.4589,31.4713,22200.0
2008-05-28 12:25:00,50.93,50.94,50.91,50.92,10200.0,31.4775,31.4837,31.4651,31.4713,10200.0
2008-05-28 12:30:00,50.94,50.94,50.89,50.92,7400.0,31.4837,31.4837,31.4527,31.4713,7400.0
2008-05-28 12:35:00,50.92,50.97,50.91,50.97,6800.0,31.4713,31.5022,31.4651,31.5022,6800.0
2008-05-28 12:40:00,50.96,50.96,50.93,50.95,4400.0,31.496,31.496,31.4775,31.4898,4400.0
2008-05-28 12:45:00,50.96,50.99,50.94,50.99,19600.0,31.496,31.5146,31.4837,31.5146,19600.0
2008-05-28 12:50:00,50.99,51.0,50.96,50.96,9000.0,31.5146,31.5207,31.496,31.496,9000.0
2008-05-28 12:55:00,50.97,51.01,50.97,51.01,5200.0,31.5022,31.5269,31.5022,31.5269,5200.0
2008-05-28 13:00:00,51.0,51.03,50.99,51.02,5400.0,31.5207,31.5393,31.5146,31.5331,5400.0
2008-05-28 13:05:00,51.03,51.06,51.03,51.06,2200.0,31.5393,31.5578,31.5393,31.5578,2200.0
2008-05-28 13:10:00,51.07,51.09,51.05,51.07,12200.0,31.564,31.5764,31.5516,31.564,12200.0
2008-05-28 13:15:00,51.11,51.21,51.11,51.21,10600.0,31.5887,31.6505,31.5887,31.6505,10600.0
2008-05-28 13:20:00,51.21,51.22,51.17,51.21,12400.0,31.6505,31.6567,31.6258,31.6505,12400.0
2008-05-28 13:25:00,51.19,51.23,51.19,51.23,5400.0,31.6382,31.6629,31.6382,31.6629,5400.0
2008-05-28 13:30:00,51.25,51.25,51.15,51.15,18000.0,31.6752,31.6752,31.6134,31.6134,18000.0
2008-05-28 13:35:00,51.16,51.19,51.14,51.17,13800.0,31.6196,31.6382,31.6073,31.6258,13800.0
2008-05-28 13:40:00,51.19,51.19,51.16,51.18,22600.0,31.6382,31.6382,31.6196,31.632,22600.0
2008-05-28 13:45:00,51.18,51.19,51.16,51.16,12800.0,31.632,31.6382,31.6196,31.6196,12800.0
2008-05-28 13:50:00,51.14,51.18,51.1,51.18,18600.0,31.6073,31.632,31.5825,31.632,18600.0
2008-05-28 13:55:00,51.17,51.2,51.15,51.18,29400.0,31.6258,31.6443,31.6134,31.632,29400.0
2008-05-28 14:00:00,51.19,51.19,51.1,51.12,37000.0,31.6382,31.6382,31.5825,31.5949,37000.0
2008-05-28 14:05:00,51.12,51.17,51.08,51.17,42200.0,31.5949,31.6258,31.5702,31.6258,42200.0
2008-05-28 14:10:00,51.17,51.2,51.16,51.17,7000.0,31.6258,31.6443,31.6196,31.6258,7000.0
2008-05-28 14:15:00,51.17,51.19,51.13,51.15,8400.0,31.6258,31.6382,31.6011,31.6134,8400.0
2008-05-28 14:20:00,51.17,51.17,51.09,51.12,9200.0,31.6258,31.6258,31.5764,31.5949,9200.0
2008-05-28 14:25:00,51.13,51.18,51.1,51.14,19800.0,31.6011,31.632,31.5825,31.6073,19800.0
2008-05-28 14:30:00,51.14,51.18,51.14,51.16,13600.0,31.6073,31.632,31.6073,31.6196,13600.0
2008-05-28 14:35:00,51.14,51.25,51.14,51.24,47200.0,31.6073,31.6752,31.6073,31.6691,47200.0
2008-05-28 14:40:00,51.25,51.27,51.22,51.24,30600.0,31.6752,31.6876,31.6567,31.6691,30600.0
2008-05-28 14:45:00,51.24,51.28,51.23,51.23,14200.0,31.6691,31.6938,31.6629,31.6629,14200.0
2008-05-28 14:50:00,51.26,51.27,51.22,51.27,20400.0,31.6814,31.6876,31.6567,31.6876,20400.0
2008-05-28 14:55:00,51.27,51.27,51.22,51.24,12600.0,31.6876,31.6876,31.6567,31.6691,12600.0
2008-05-28 15:00:00,51.27,51.37,51.27,51.35,34600.0,31.6876,31.7494,31.6876,31.7371,34600.0
2008-05-28 15:05:00,51.34,51.35,51.31,51.32,27200.0,31.7309,31.7371,31.7123,31.7185,27200.0
2008-05-28 15:10:00,51.31,51.31,51.23,51.24,24600.0,31.7123,31.7123,31.6629,31.6691,24600.0
2008-05-28 15:15:00,51.23,51.29,51.21,51.29,25400.0,31.6629,31.7,31.6505,31.7,25400.0
2008-05-28 15:20:00,51.28,51.32,51.26,51.31,26200.0,31.6938,31.7185,31.6814,31.7123,26200.0
2008-05-28 15:25:00,51.32,51.45,51.32,51.42,32400.0,31.7185,31.7989,31.7185,31.7803,32400.0
2008-05-28 15:30:00,51.44,51.51,51.43,51.49,38200.0,31.7927,31.8359,31.7865,31.8236,38200.0
2008-05-28 15:35:00,51.49,51.49,51.38,51.38,30400.0,31.8236,31.8236,31.7556,31.7556,30400.0
2008-05-28 15:40:00,51.38,51.43,51.37,51.4,37000.0,31.7556,31.7865,31.7494,31.768,37000.0
2008-05-28 15:45:00,51.41,51.5,51.38,51.48,96000.0,31.7741,31.8298,31.7556,31.8174,96000.0
2008-05-28 15:50:00,51.48,51.57,51.48,51.56,31000.0,31.8174,31.873,31.8174,31.8668,31000.0
2008-05-28 15:55:00,51.55,51.6,51.51,51.59,32000.0,31.8607,31.8916,31.8359,31.8854,32000.0
2008-05-29 09:30:00,51.66,51.68,51.55,51.57,65800.0,31.9286,31.941,31.8607,31.873,65800.0
2008-05-29 09:35:00,51.58,51.6,51.51,51.56,30200.0,31.8792,31.8916,31.8359,31.8668,30200.0
2008-05-29 09:40:00,51.56,51.63,51.56,51.58,31400.0,31.8668,31.9101,31.8668,31.8792,31400.0
2008-05-29 09:45:00,51.58,51.65,51.58,51.65,33000.0,31.8792,31.9225,31.8792,31.9225,33000.0
2008-05-29 09:50:00,51.65,51.67,51.6,51.6,23600.0,31.9225,31.9348,31.8916,31.8916,23600.0
2008-05-29 09:55:00,51.59,51.64,51.59,51.63,12400.0,31.8854,31.9163,31.8854,31.9101,12400.0
2008-05-29 10:00:00,51.6,51.64,51.55,51.56,30400.0,31.8916,31.9163,31.8607,31.8668,30400.0
2008-05-29 10:05:00,51.58,51.59,51.55,51.58,20800.0,31.8792,31.8854,31.8607,31.8792,20800.0
2008-05-29 10:10:00,51.58,51.58,51.52,51.58,21000.0,31.8792,31.8792,31.8421,31.8792,21000.0
2008-05-29 10:15:00,51.57,51.69,51.57,51.61,26200.0,31.873,31.9472,31.873,31.8977,26200.0
2008-05-29 10:20:00,51.61,51.7,51.59,51.69,44000.0,31.8977,31.9534,31.8854,31.9472,44000.0
2008-05-29 10:25:00,51.68,51.73,51.66,51.69,32000.0,31.941,31.9719,31.9286,31.9472,32000.0
2008-05-29 10:30:00,51.7,51.71,51.56,51.65,42200.0,31.9534,31.9596,31.8668,31.9225,42200.0
2008-05-29 10:35:00,51.64,51.74,51.64,51.69,20800.0,31.9163,31.9781,31.9163,31.9472,20800.0
2008-05-29 10:40:00,51.69,51.77,51.65,51.77,15400.0,31.9472,31.9966,31.9225,31.9966,15400.0
2008-05-29 10:45:00,51.77,51.81,51.74,51.79,24800.0,31.9966,32.0214,31.9781,32.009,24800.0
2008-05-29 10:50:00,51.79,51.87,51.79,51.86,9400.0,32.009,32.0584,32.009,32.0523,9400.0
2008-05-29 10:55:00,51.88,51.91,51.85,51.85,27600.0,32.0646,32.0832,32.0461,32.0461,27600.0
2008-05-29 11:00:00,51.85,51.9,51.85,51.88,23400.0,32.0461,32.077,32.0461,32.0646,23400.0
2008-05-29 11:05:00,51.85,51.94,51.85,51.9,19600.0,32.0461,32.1017,32.0461,32.077,19600.0
2008-05-29 11:10:00,51.93,51.96,51.9,51.91,36600.0,32.0955,32.1141,32.077,32.0832,36600.0
2008-05-29 11:15:00,51.94,51.95,51.9,51.9,41400.0,32.1017,32.1079,32.077,32.077,41400.0
2008-05-29 11:20:00,51.91,51.91,51.85,51.87,16200.0,32.0832,32.0832,32.0461,32.0584,16200.0
2008-05-29 11:25:00,51.87,51.9,51.84,51.86,13200.0,32.0584,32.077,32.0399,32.0523,13200.0
2008-05-29 11:30:00,51.84,51.86,51.8,51.8,14000.0,32.0399,32.0523,32.0152,32.0152,14000.0
2008-05-29 11:35:00,51.81,51.82,51.76,51.81,25000.0,32.0214,32.0275,31.9905,32.0214,25000.0
2008-05-29 11:40:00,51.8,51.82,51.77,51.81,15400.0,32.0152,32.0275,31.9966,32.0214,15400.0
2008-05-29 11:45:00,51.8,51.87,51.8,51.87,4400.0,32.0152,32.0584,32.0152,32.0584,4400.0
2008-05-29 11:50:00,51.88,51.92,51.85,51.9,17200.0,32.0646,32.0893,32.0461,32.077,17200.0
2008-05-29 11:55:00,51.9,51.95,51.9,51.93,18600.0,32.077,32.1079,32.077,32.0955,18600.0
2008-05-29 12:00:00,51.93,51.96,51.92,51.95,18000.0,32.0955,32.1141,32.0893,32.1079,18000.0
2008-05-29 12:05:00,51.98,51.98,51.94,51.94,34400.0,32.1264,32.1264,32.1017,32.1017,34400.0
2008-05-29 12:10:00,51.96,51.97,51.94,51.96,8600.0,32.1141,32.1202,32.1017,32.1141,8600.0
2008-05-29 12:15:00,51.94,51.99,51.92,51.99,57600.0,32.1017,32.1326,32.0893,32.1326,57600.0
2008-05-29 12:20:00,52.0,52.01,51.97,52.01,20200.0,32.1388,32.145,32.1202,32.145,20200.0
2008-05-29 12:25:00,52.02,52.04,52.01,52.02,33200.0,32.1511,32.1635,32.145,32.1511,33200.0
2008-05-29 12:30:00,52.02,52.07,51.98,52.05,67200.0,32.1511,32.1821,32.1264,32.1697,67200.0
2008-05-29 12:35:00,52.06,52.1,52.04,52.1,7200.0,32.1759,32.2006,32.1635,32.2006,7200.0
2008-05-29 12:40:00,52.08,52.15,52.08,52.09,31200.0,32.1882,32.2315,32.1882,32.1944,31200.0
2008-05-29 12:45:00,52.09,52.1,52.04,52.06,37400.0,32.1944,32.2006,32.1635,32.1759,37400.0
2008-05-29 12:50:00,52.05,52.07,52.01,52.01,21600.0,32.1697,32.1821,32.145,32.145,21600.0
2008-05-29 12:55:00,52.02,52.05,52.01,52.05,5200.0,32.1511,32.1697,32.145,32.1697,5200.0
2008-05-29 13:00:00,52.04,52.06,52.02,52.04,12800.0,32.1635,32.1759,32.1511,32.1635,12800.0
2008-05-29 13:05:00,52.06,52.06,51.85,51.97,52800.0,32.1759,32.1759,32.0461,32.1202,52800.0
2008-05-29 13:10:00,51.97,51.99,51.95,51.97,35800.0,32.1202,32.1326,32.1079,32.1202,35800.0
2008-05-29 13:15:00,51.99,51.99,51.93,51.94,10600.0,32.1326,32.1326,32.0955,32.1017,10600.0
2008-05-29 13:20:00,51.95,51.95,51.89,51.91,13600.0,32.1079,32.1079,32.0708,32.0832,13600.0
2008-05-29 13:25:00,51.91,51.94,51.91,51.94,2200.0,32.0832,32.1017,32.0832,32.1017,2200.0
2008-05-29 13:30:00,51.95,51.96,51.91,51.94,31000.0,32.1079,32.1141,32.0832,32.1017,31000.0
2008-05-29 13:35:00,51.96,51.98,51.94,51.96,18200.0,32.1141,32.1264,32.1017,32.1141,18200.0
2008-05-29 13:40:00,51.95,51.96,51.9,51.9,7000.0,32.1079,32.1141,32.077,32.077,7000.0
2008-05-29 13:45:00,51.9,51.96,51.88,51.95,6000.0,32.077,32.1141,32.0646,32.1079,6000.0
2008-05-29 13:50:00,51.95,51.98,51.94,51.95,27200.0,32.1079,32.1264,32.1017,32.1079,27200.0
2008-05-29 13:55:00,51.96,51.98,51.9,51.9,17400.0,32.1141,32.1264,32.077,32.077,17400.0
2008-05-29 14:00:00,51.93,51.96,51.92,51.95,10200.0,32.0955,32.1141,32.0893,32.1079,10200.0
2008-05-29 14:05:00,51.95,51.96,51.9,51.92,18800.0,32.1079,32.1141,32.077,32.0893,18800.0
2008-05-29 14:10:00,51.93,51.99,51.9,51.99,18400.0,32.0955,32.1326,32.077,32.1326,18400.0
2008-05-29 14:15:00,52.0,52.04,51.97,52.04,40600.0,32.1388,32.1635,32.1202,32.1635,40600.0
2008-05-29 14:20:00,52.04,52.04,52.0,52.02,11400.0,32.1635,32.1635,32.1388,32.1511,11400.0
2008-05-29 14:25:00,52.04,52.27,52.03,52.16,62000.0,32.1635,32.3057,32.1573,32.2377,62000.0
2008-05-29 14:30:00,52.13,52.18,52.1,52.13,17800.0,32.2191,32.25,32.2006,32.2191,17800.0
2008-05-29 14:35:00,52.12,52.13,51.95,51.97,11200.0,32.213,32.2191,32.1079,32.1202,11200.0
2008-05-29 14:40:00,51.96,52.05,51.91,52.05,23000.0,32.1141,32.1697,32.0832,32.1697,23000.0
2008-05-29 14:45:00,52.04,52.06,52.01,52.02,37200.0,32.1635,32.1759,32.145,32.1511,37200.0
2008-05-29 14:50:00,52.07,52.1,52.02,52.02,16200.0,32.1821,32.2006,32.1511,32.1511,16200.0
2008-05-29 14:55:00,52.04,52.04,51.93,51.93,11600.0,32.1635,32.1635,32.0955,32.0955,11600.0
2008-05-29 15:00:00,51.93,51.93,51.81,51.83,23000.0,32.0955,32.0955,32.0214,32.0337,23000.0
2008-05-29 15:05:00,51.81,51.85,51.8,51.84,26200.0,32.0214,32.0461,32.0152,32.0399,26200.0
2008-05-29 15:10:00,51.84,51.87,51.83,51.86,19200.0,32.0399,32.0584,32.0337,32.0523,19200.0
2008-05-29 15:15:00,51.86,51.86,51.74,51.74,45600.0,32.0523,32.0523,31.9781,31.9781,45600.0
2008-05-29 15:20:00,51.77,51.78,51.68,51.69,28200.0,31.9966,32.0028,31.941,31.9472,28200.0
2008-05-29 15:25:00,51.68,51.7,51.66,51.69,17400.0,31.941,31.9534,31.9286,31.9472,17400.0
2008-05-29 15:30:00,51.71,51.77,51.7,51.73,21400.0,31.9596,31.9966,31.9534,31.9719,21400.0
2008-05-29 15:35:00,51.74,51.8,51.74,51.8,31200.0,31.9781,32.0152,31.9781,32.0152,31200.0
2008-05-29 15:40:00,51.8,51.83,51.7,51.75,34200.0,32.0152,32.0337,31.9534,31.9843,34200.0
2008-05-29 15:45:00,51.73,51.76,51.73,51.73,17400.0,31.9719,31.9905,31.9719,31.9719,17400.0
2008-05-29 15:50:00,51.74,51.79,51.67,51.69,28600.0,31.9781,32.009,31.9348,31.9472,28600.0
2008-05-29 15:55:00,51.67,51.82,51.65,51.73,31400.0,31.9348,32.0275,31.9225,31.9719,31400.0
2008-05-30 09:30:00,51.93,52.1,51.82,51.97,55200.0,32.0955,32.2006,32.0275,32.1202,55200.0
2008-05-30 09:35:00,52.01,52.02,51.97,51.97,62200.0,32.145,32.1511,32.1202,32.1202,62200.0
2008-05-30 09:40:00,51.96,51.98,51.94,51.95,10200.0,32.1141,32.1264,32.1017,32.1079,10200.0
2008-05-30 09:45:00,51.96,51.98,51.91,51.92,27800.0,32.1141,32.1264,32.0832,32.0893,27800.0
2008-05-30 09:50:00,51.92,51.99,51.91,51.99,52000.0,32.0893,32.1326,32.0832,32.1326,52000.0
2008-05-30 09:55:00,51.98,51.99,51.9,51.91,84400.0,32.1264,32.1326,32.077,32.0832,84400.0
2008-05-30 10:00:00,51.89,51.93,51.87,51.92,33600.0,32.0708,32.0955,32.0584,32.0893,33600.0
2008-05-30 10:05:00,51.93,51.94,51.89,51.91,40200.0,32.0955,32.1017,32.0708,32.0832,40200.0
2008-05-30 10:10:00,51.9,51.97,51.89,51.93,85800.0,32.077,32.1202,32.0708,32.0955,85800.0
2008-05-30 10:15:00,51.92,51.94,51.9,51.9,42200.0,32.0893,32.1017,32.077,32.077,42200.0
2008-05-30 10:20:00,51.94,51.99,51.91,51.99,51400.0,32.1017,32.1326,32.0832,32.1326,51400.0
2008-05-30 10:25:00,51.97,52.03,51.95,51.96,34800.0,32.1202,32.1573,32.1079,32.1141,34800.0
2008-05-30 10:30:00,51.98,51.99,51.91,51.94,25400.0,32.1264,32.1326,32.0832,32.1017,25400.0
2008-05-30 10:35:00,51.95,51.98,51.93,51.93,19400.0,32.1079,32.1264,32.0955,32.0955,19400.0
2008-05-30 10:40:00,51.95,51.95,51.89,51.9,18400.0,32.1079,32.1079,32.0708,32.077,18400.0
2008-05-30 10:45:00,51.9,51.96,51.88,51.95,21000.0,32.077,32.1141,32.0646,32.1079,21000.0
2008-05-30 10:50:00,51.93,51.95,51.89,51.91,12400.0,32.0955,32.1079,32.0708,32.0832,12400.0
2008-05-30 10:55:00,51.91,51.94,51.89,51.94,11000.0,32.0832,32.1017,32.0708,32.1017,11000.0
2008-05-30 11:00:00,51.93,51.94,51.92,51.93,3200.0,32.0955,32.1017,32.0893,32.0955,3200.0
2008-05-30 11:05:00,51.96,51.96,51.9,51.91,9800.0,32.1141,32.1141,32.077,32.0832,9800.0
2008-05-30 11:10:00,51.91,51.92,51.88,51.92,11200.0,32.0832,32.0893,32.0646,32.0893,11200.0
2008-05-30 11:15:00,51.91,51.95,51.91,51.94,10000.0,32.0832,32.1079,32.0832,32.1017,10000.0
2008-05-30 11:20:00,51.98,51.98,51.95,51.96,4400.0,32.1264,32.1264,32.1079,32.1141,4400.0
2008-05-30 11:25:00,51.97,51.98,51.91,51.91,5200.0,32.1202,32.1264,32.0832,32.0832,5200.0
2008-05-30 11:30:00,51.91,51.97,51.89,51.97,10200.0,32.0832,32.1202,32.0708,32.1202,10200.0
2008-05-30 11:35:00,51.99,51.99,51.95,51.97,6600.0,32.1326,32.1326,32.1079,32.1202,6600.0
2008-05-30 11:40:00,51.97,52.02,51.97,51.98,16000.0,32.1202,32.1511,32.1202,32.1264,16000.0
2008-05-30 11:45:00,51.99,51.99,51.95,51.97,20800.0,32.1326,32.1326,32.1079,32.1202,20800.0
2008-05-30 11:50:00,51.98,52.04,51.93,52.04,12200.0,32.1264,32.1635,32.0955,32.1635,12200.0
2008-05-30 11:55:00,52.05,52.07,52.05,52.05,2400.0,32.1697,32.1821,32.1697,32.1697,2400.0
2008-05-30 12:00:00,52.04,52.05,52.01,52.02,10200.0,32.1635,32.1697,32.145,32.1511,10200.0
2008-05-30 12:05:00,52.02,52.03,51.99,52.02,6600.0,32.1511,32.1573,32.1326,32.1511,6600.0
2008-05-30 12:10:00,52.02,52.02,51.99,52.01,7600.0,32.1511,32.1511,32.1326,32.145,7600.0
2008-05-30 12:15:00,52.01,52.02,52.0,52.02,19400.0,32.145,32.1511,32.1388,32.1511,19400.0
2008-05-30 12:20:00,52.02,52.02,51.98,52.01,27800.0,32.1511,32.1511,32.1264,32.145,27800.0
2008-05-30 12:25:00,52.01,52.05,52.01,52.04,17000.0,32.145,32.1697,32.145,32.1635,17000.0
2008-05-30 12:30:00,52.05,52.07,52.03,52.06,6600.0,32.1697,32.1821,32.1573,32.1759,6600.0
2008-05-30 12:35:00,52.04,52.06,52.04,52.05,8800.0,32.1635,32.1759,32.1635,32.1697,8800.0
2008-05-30 12:40:00,52.06,52.06,52.04,52.06,7000.0,32.1759,32.1759,32.1635,32.1759,7000.0
2008-05-30 12:45:00,52.05,52.06,52.03,52.06,13400.0,32.1697,32.1759,32.1573,32.1759,13400.0
2008-05-30 12:50:00,52.07,52.07,52.04,52.04,6800.0,32.1821,32.1821,32.1635,32.1635,6800.0
2008-05-30 12:55:00,52.05,52.09,52.04,52.09,16400.0,32.1697,32.1944,32.1635,32.1944,16400.0
2008-05-30 13:00:00,52.09,52.1,52.06,52.07,7400.0,32.1944,32.2006,32.1759,32.1821,7400.0
2008-05-30 13:05:00,52.05,52.1,52.05,52.1,18200.0,32.1697,32.2006,32.1697,32.2006,18200.0
2008-05-30 13:10:00,52.1,52.1,52.05,52.07,5000.0,32.2006,32.2006,32.1697,32.1821,5000.0
2008-05-30 13:15:00,52.06,52.06,52.05,52.05,2600.0,32.1759,32.1759,32.1697,32.1697,2600.0
2008-05-30 13:20:00,52.07,52.13,52.06,52.12,27400.0,32.1821,32.2191,32.1759,32.213,27400.0
2008-05-30 13:25:00,52.13,52.16,52.12,52.16,5200.0,32.2191,32.2377,32.213,32.2377,5200.0
2008-05-30 13:30:00,52.15,52.15,52.12,52.13,19000.0,32.2315,32.2315,32.213,32.2191,19000.0
2008-05-30 13:35:00,52.14,52.15,52.1,52.15,3000.0,32.2253,32.2315,32.2006,32.2315,3000.0
2008-05-30 13:40:00,52.13,52.15,52.12,52.12,4800.0,32.2191,32.2315,32.213,32.213,4800.0
2008-05-30 13:45:00,52.13,52.17,52.13,52.17,6200.0,32.2191,32.2439,32.2191,32.2439,6200.0
2008-05-30 13:50:00,52.18,52.2,52.15,52.15,8200.0,32.25,32.2624,32.2315,32.2315,8200.0
2008-05-30 13:55:00,52.16,52.16,52.14,52.16,7800.0,32.2377,32.2377,32.2253,32.2377,7800.0
2008-05-30 14:00:00,52.16,52.16,52.1,52.1,5600.0,32.2377,32.2377,32.2006,32.2006,5600.0
2008-05-30 14:05:00,52.12,52.15,52.1,52.15,9400.0,32.213,32.2315,32.2006,32.2315,9400.0
2008-05-30 14:10:00,52.13,52.13,52.09,52.13,15000.0,32.2191,32.2191,32.1944,32.2191,15000.0
2008-05-30 14:15:00,52.13,52.13,52.08,52.08,12600.0,32.2191,32.2191,32.1882,32.1882,12600.0
2008-05-30 14:20:00,52.09,52.1,52.07,52.08,8600.0,32.1944,32.2006,32.1821,32.1882,8600.0
2008-05-30 14:25:00,52.08,52.09,52.05,52.05,8800.0,32.1882,32.1944,32.1697,32.1697,8800.0
2008-05-30 14:30:00,52.08,52.09,52.06,52.08,9800.0,32.1882,32.1944,32.1759,32.1882,9800.0
2008-05-30 14:35:00,52.07,52.07,52.04,52.07,16600.0,32.1821,32.1821,32.1635,32.1821,16600.0
2008-05-30 14:40:00,52.07,52.12,52.07,52.12,11400.0,32.1821,32.213,32.1821,32.213,11400.0
2008-05-30 14:45:00,52.1,52.11,52.06,52.06,25800.0,32.2006,32.2068,32.1759,32.1759,25800.0
2008-05-30 14:50:00,52.06,52.09,52.05,52.07,24600.0,32.1759,32.1944,32.1697,32.1821,24600.0
2008-05-30 14:55:00,52.07,52.14,52.07,52.12,26800.0,32.1821,32.2253,32.1821,32.213,26800.0
2008-05-30 15:00:00,52.13,52.17,52.12,52.16,12000.0,32.2191,32.2439,32.213,32.2377,12000.0
2008-05-30 15:05:00,52.17,52.18,52.14,52.16,22800.0,32.2439,32.25,32.2253,32.2377,22800.0
2008-05-30 15:10:00,52.15,52.18,52.13,52.18,20000.0,32.2315,32.25,32.2191,32.25,20000.0
2008-05-30 15:15:00,52.18,52.19,52.1,52.12,18200.0,32.25,32.2562,32.2006,32.213,18200.0
2008-05-30 15:20:00,52.1,52.13,52.1,52.13,19600.0,32.2006,32.2191,32.2006,32.2191,19600.0
2008-05-30 15:25:00,52.12,52.15,52.1,52.15,16400.0,32.213,32.2315,32.2006,32.2315,16400.0
2008-05-30 15:30:00,52.16,52.19,52.12,52.14,33800.0,32.2377,32.2562,32.213,32.2253,33800.0
2008-05-30 15:35:00,52.13,52.17,52.1,52.15,22200.0,32.2191,32.2439,32.2006,32.2315,22200.0
2008-05-30 15:40:00,52.13,52.15,52.1,52.1,19600.0,32.2191,32.2315,32.2006,32.2006,19600.0
2008-05-30 15:45:00,52.09,52.15,52.08,52.13,45400.0,32.1944,32.2315,32.1882,32.2191,45400.0
2008-05-30 15:50:00,52.13,52.18,52.13,52.17,72600.0,32.2191,32.25,32.2191,32.2439,72600.0
2008-05-30 15:55:00,52.16,52.16,51.89,51.89,112600.0,32.2377,32.2377,32.0708,32.0708,112600.0
2008-06-02 09:30:00,52.19,52.24,51.75,51.97,98800.0,32.2562,32.2871,31.9843,32.1202,98800.0
2008-06-02 09:35:00,51.94,51.97,51.83,51.85,35200.0,32.1017,32.1202,32.0337,32.0461,35200.0
2008-06-02 09:40:00,51.85,51.85,51.79,51.85,9800.0,32.0461,32.0461,32.009,32.0461,9800.0
2008-06-02 09:45:00,51.8,51.8,51.74,51.74,15800.0,32.0152,32.0152,31.9781,31.9781,15800.0
2008-06-02 09:50:00,51.75,51.75,51.65,51.65,15200.0,31.9843,31.9843,31.9225,31.9225,15200.0
2008-06-02 09:55:00,51.66,51.68,51.6,51.66,11400.0,31.9286,31.941,31.8916,31.9286,11400.0
2008-06-02 10:00:00,51.68,51.73,51.63,51.68,34200.0,31.941,31.9719,31.9101,31.941,34200.0
2008-06-02 10:05:00,51.65,51.67,51.6,51.6,9200.0,31.9225,31.9348,31.8916,31.8916,9200.0
2008-06-02 10:10:00,51.6,51.65,51.54,51.54,28600.0,31.8916,31.9225,31.8545,31.8545,28600.0
2008-06-02 10:15:00,51.54,51.54,51.51,51.51,17600.0,31.8545,31.8545,31.8359,31.8359,17600.0
2008-06-02 10:20:00,51.54,51.54,51.48,51.52,16400.0,31.8545,31.8545,31.8174,31.8421,16400.0
2008-06-02 10:25:00,51.53,51.55,51.49,51.49,38800.0,31.8483,31.8607,31.8236,31.8236,38800.0
2008-06-02 10:30:00,51.48,51.48,51.34,51.39,74000.0,31.8174,31.8174,31.7309,31.7618,74000.0
2008-06-02 10:35:00,51.38,51.47,51.36,51.45,10600.0,31.7556,31.8112,31.7432,31.7989,10600.0
2008-06-02 10:40:00,51.47,51.52,51.47,51.52,19000.0,31.8112,31.8421,31.8112,31.8421,19000.0
2008-06-02 10:45:00,51.52,51.58,51.52,51.58,18400.0,31.8421,31.8792,31.8421,31.8792,18400.0
2008-06-02 10:50:00,51.59,51.61,51.59,51.6,9200.0,31.8854,31.8977,31.8854,31.8916,9200.0
2008-06-02 10:55:00,51.59,51.6,51.54,51.54,20800.0,31.8854,31.8916,31.8545,31.8545,20800.0
2008-06-02 11:00:00,51.56,51.57,51.49,51.49,28200.0,31.8668,31.873,31.8236,31.8236,28200.0
2008-06-02 11:05:00,51.49,51.59,51.47,51.59,9400.0,31.8236,31.8854,31.8112,31.8854,9400.0
2008-06-02 11:10:00,51.63,51.69,51.63,51.68,54400.0,31.9101,31.9472,31.9101,31.941,54400.0
2008-06-02 11:15:00,51.67,51.69,51.62,51.62,11600.0,31.9348,31.9472,31.9039,31.9039,11600.0
2008-06-02 11:20:00,51.61,51.62,51.56,51.59,7800.0,31.8977,31.9039,31.8668,31.8854,7800.0
2008-06-02 11:25:00,51.59,51.62,51.58,51.6,26000.0,31.8854,31.9039,31.8792,31.8916,26000.0
2008-06-02 11:30:00,51.59,51.59,51.54,51.57,35400.0,31.8854,31.8854,31.8545,31.873,35400.0
2008-06-02 11:35:00,51.56,51.57,51.49,51.54,18200.0,31.8668,31.873,31.8236,31.8545,18200.0
2008-06-02 11:40:00,51.52,51.57,51.52,51.55,28200.0,31.8421,31.873,31.8421,31.8607,28200.0
2008-06-02 11:45:00,51.56,51.59,51.54,51.59,8400.0,31.8668,31.8854,31.8545,31.8854,8400.0
2008-06-02 11:50:00,51.61,51.67,51.58,51.67,19600.0,31.8977,31.9348,31.8792,31.9348,19600.0
2008-06-02 11:55:00,51.67,51.69,51.64,51.68,28000.0,31.9348,31.9472,31.9163,31.941,28000.0
2008-06-02 12:00:00,51.67,51.67,51.62,51.66,8200.0,31.9348,31.9348,31.9039,31.9286,8200.0
2008-06-02 12:05:00,51.68,51.72,51.67,51.67,3200.0,31.941,31.9657,31.9348,31.9348,3200.0
2008-06-02 12:10:00,51.67,51.67,51.62,51.64,2800.0,31.9348,31.9348,31.9039,31.9163,2800.0
2008-06-02 12:15:00,51.66,51.67,51.63,51.63,3400.0,31.9286,31.9348,31.9101,31.9101,3400.0
2008-06-02 12:20:00,51.64,51.64,51.62,51.63,5400.0,31.9163,31.9163,31.9039,31.9101,5400.0
2008-06-02 12:25:00,51.64,51.64,51.57,51.6,4800.0,31.9163,31.9163,31.873,31.8916,4800.0
2008-06-02 12:30:00,51.6,51.6,51.45,51.45,19600.0,31.8916,31.8916,31.7989,31.7989,19600.0
2008-06-02 12:35:00,51.45,51.45,51.3,51.3,31800.0,31.7989,31.7989,31.7062,31.7062,31800.0
2008-06-02 12:40:00,51.3,51.31,51.18,51.22,59000.0,31.7062,31.7123,31.632,31.6567,59000.0
2008-06-02 12:45:00,51.23,51.23,51.16,51.18,48200.0,31.6629,31.6629,31.6196,31.632,48200.0
2008-06-02 12:50:00,51.17,51.2,51.14,51.19,75800.0,31.6258,31.6443,31.6073,31.6382,75800.0
2008-06-02 12:55:00,51.17,51.23,51.1,51.1,52600.0,31.6258,31.6629,31.5825,31.5825,52600.0
2008-06-02 13:00:00,51.1,51.13,51.09,51.13,4000.0,31.5825,31.6011,31.5764,31.6011,4000.0
2008-06-02 13:05:00,51.13,51.13,51.09,51.1,22000.0,31.6011,31.6011,31.5764,31.5825,22000.0
2008-06-02 13:10:00,51.15,51.15,51.15,51.15,1200.0,31.6134,31.6134,31.6134,31.6134,1200.0
2008-06-02 13:15:00,51.17,51.18,51.12,51.12,9400.0,31.6258,31.632,31.5949,31.5949,9400.0
2008-06-02 13:20:00,51.14,51.18,51.13,51.15,36800.0,31.6073,31.632,31.6011,31.6134,36800.0
2008-06-02 13:25:00,51.15,51.18,51.14,51.17,33000.0,31.6134,31.632,31.6073,31.6258,33000.0
2008-06-02 13:30:00,51.16,51.17,51.13,51.14,8200.0,31.6196,31.6258,31.6011,31.6073,8200.0
2008-06-02 13:35:00,51.15,51.2,51.15,51.2,2000.0,31.6134,31.6443,31.6134,31.6443,2000.0
2008-06-02 13:40:00,51.2,51.22,51.19,51.19,58000.0,31.6443,31.6567,31.6382,31.6382,58000.0
2008-06-02 13:45:00,51.2,51.23,51.18,51.18,35800.0,31.6443,31.6629,31.632,31.632,35800.0
2008-06-02 13:50:00,51.17,51.21,51.16,51.19,37200.0,31.6258,31.6505,31.6196,31.6382,37200.0
2008-06-02 13:55:00,51.19,51.2,51.18,51.2,14200.0,31.6382,31.6443,31.632,31.6443,14200.0
2008-06-02 14:00:00,51.23,51.24,51.21,51.22,62600.0,31.6629,31.6691,31.6505,31.6567,62600.0
2008-06-02 14:05:00,51.2,51.24,51.19,51.2,53800.0,31.6443,31.6691,31.6382,31.6443,53800.0
2008-06-02 14:10:00,51.2,51.24,51.18,51.23,15000.0,31.6443,31.6691,31.632,31.6629,15000.0
2008-06-02 14:15:00,51.24,51.24,51.18,51.22,15200.0,31.6691,31.6691,31.632,31.6567,15200.0
2008-06-02 14:20:00,51.23,51.24,51.2,51.23,14400.0,31.6629,31.6691,31.6443,31.6629,14400.0
2008-06-02 14:25:00,51.24,51.26,51.21,51.21,33800.0,31.6691,31.6814,31.6505,31.6505,33800.0
2008-06-02 14:30:00,51.21,51.23,51.16,51.16,6400.0,31.6505,31.6629,31.6196,31.6196,6400.0
2008-06-02 14:35:00,51.16,51.22,51.16,51.2,4800.0,31.6196,31.6567,31.6196,31.6443,4800.0
2008-06-02 14:40:00,51.14,51.16,51.1,51.1,22000.0,31.6073,31.6196,31.5825,31.5825,22000.0
2008-06-02 14:45:00,51.1,51.16,51.1,51.14,8000.0,31.5825,31.6196,31.5825,31.6073,8000.0
2008-06-02 14:50:00,51.13,51.17,51.13,51.15,10000.0,31.6011,31.6258,31.6011,31.6134,10000.0
2008-06-02 14:55:00,51.16,51.26,51.16,51.18,26800.0,31.6196,31.6814,31.6196,31.632,26800.0
2008-06-02 15:00:00,51.18,51.24,51.18,51.21,22000.0,31.632,31.6691,31.632,31.6505,22000.0
2008-06-02 15:05:00,51.21,51.21,51.18,51.18,20600.0,31.6505,31.6505,31.632,31.632,20600.0
2008-06-02 15:10:00,51.19,51.24,51.15,51.15,23000.0,31.6382,31.6691,31.6134,31.6134,23000.0
2008-06-02 15:15:00,51.16,51.24,51.16,51.2,30000.0,31.6196,31.6691,31.6196,31.6443,30000.0
2008-06-02 15:20:00,51.19,51.22,51.17,51.18,8000.0,31.6382,31.6567,31.6258,31.632,8000.0
2008-06-02 15:25:00,51.21,51.41,51.21,51.38,22600.0,31.6505,31.7741,31.6505,31.7556,22600.0
2008-06-02 15:30:00,51.38,51.43,51.36,51.36,11400.0,31.7556,31.7865,31.7432,31.7432,11400.0
2008-06-02 15:35:00,51.39,51.41,51.35,51.35,15600.0,31.7618,31.7741,31.7371,31.7371,15600.0
2008-06-02 15:40:00,51.38,51.43,51.32,51.43,13800.0,31.7556,31.7865,31.7185,31.7865,13800.0
2008-06-02 15:45:00,51.45,51.52,51.45,51.51,17600.0,31.7989,31.8421,31.7989,31.8359,17600.0
2008-06-02 15:50:00,51.51,51.54,51.49,51.49,10200.0,31.8359,31.8545,31.8236,31.8236,10200.0
2008-06-02 15:55:00,51.49,51.52,51.42,51.44,27400.0,31.8236,31.8421,31.7803,31.7927,27400.0
2008-06-03 09:30:00,51.62,51.62,51.31,51.35,100000.0,31.9039,31.9039,31.7123,31.7371,100000.0
2008-06-03 09:35:00,51.34,51.4,51.24,51.26,59600.0,31.7309,31.768,31.6691,31.6814,59600.0
2008-06-03 09:40:00,51.24,51.24,51.18,51.23,76800.0,31.6691,31.6691,31.632,31.6629,76800.0
2008-06-03 09:45:00,51.23,51.27,51.2,51.23,41400.0,31.6629,31.6876,31.6443,31.6629,41400.0
2008-06-03 09:50:00,51.2,51.2,51.12,51.16,43800.0,31.6443,31.6443,31.5949,31.6196,43800.0
2008-06-03 09:55:00,51.15,51.22,51.14,51.21,25400.0,31.6134,31.6567,31.6073,31.6505,25400.0
2008-06-03 10:00:00,51.22,51.41,51.22,51.41,44800.0,31.6567,31.7741,31.6567,31.7741,44800.0
2008-06-03 10:05:00,51.39,51.43,51.28,51.28,39600.0,31.7618,31.7865,31.6938,31.6938,39600.0
2008-06-03 10:10:00,51.3,51.35,51.28,51.32,35200.0,31.7062,31.7371,31.6938,31.7185,35200.0
2008-06-03 10:15:00,51.32,51.32,51.22,51.26,26200.0,31.7185,31.7185,31.6567,31.6814,26200.0
2008-06-03 10:20:00,51.26,51.27,51.23,51.25,11400.0,31.6814,31.6876,31.6629,31.6752,11400.0
2008-06-03 10:25:00,51.24,51.26,51.19,51.2,7400.0,31.6691,31.6814,31.6382,31.6443,7400.0
2008-06-03 10:30:00,51.15,51.22,51.15,51.22,15200.0,31.6134,31.6567,31.6134,31.6567,15200.0
2008-06-03 10:35:00,51.22,51.22,51.17,51.17,8200.0,31.6567,31.6567,31.6258,31.6258,8200.0
2008-06-03 10:40:00,51.17,51.2,51.17,51.17,9600.0,31.6258,31.6443,31.6258,31.6258,9600.0
2008-06-03 10:45:00,51.14,51.14,51.1,51.13,14200.0,31.6073,31.6073,31.5825,31.6011,14200.0
2008-06-03 10:50:00,51.1,51.18,51.1,51.17,24600.0,31.5825,31.632,31.5825,31.6258,24600.0
2008-06-03 10:55:00,51.16,51.21,51.13,51.19,52400.0,31.6196,31.6505,31.6011,31.6382,52400.0
2008-06-03 11:00:00,51.2,51.23,51.19,51.19,22200.0,31.6443,31.6629,31.6382,31.6382,22200.0
2008-06-03 11:05:00,51.19,51.22,51.17,51.17,14000.0,31.6382,31.6567,31.6258,31.6258,14000.0
2008-06-03 11:10:00,51.17,51.21,51.13,51.21,17400.0,31.6258,31.6505,31.6011,31.6505,17400.0
2008-06-03 11:15:00,51.18,51.23,51.18,51.21,7600.0,31.632,31.6629,31.632,31.6505,7600.0
2008-06-03 11:20:00,51.21,51.21,51.18,51.19,10600.0,31.6505,31.6505,31.632,31.6382,10600.0
2008-06-03 11:25:00,51.17,51.2,51.15,51.16,29400.0,31.6258,31.6443,31.6134,31.6196,29400.0
2008-06-03 11:30:00,51.18,51.21,51.17,51.17,19600.0,31.632,31.6505,31.6258,31.6258,19600.0
2008-06-03 11:35:00,51.18,51.18,51.12,51.13,14400.0,31.632,31.632,31.5949,31.6011,14400.0
2008-06-03 11:40:00,51.13,51.18,51.12,51.18,50600.0,31.6011,31.632,31.5949,31.632,50600.0
2008-06-03 11:45:00,51.17,51.18,51.13,51.16,6600.0,31.6258,31.632,31.6011,31.6196,6600.0
2008-06-03 11:50:00,51.15,51.19,51.15,51.18,8600.0,31.6134,31.6382,31.6134,31.632,8600.0
2008-06-03 11:55:00,51.19,51.2,51.18,51.19,7600.0,31.6382,31.6443,31.632,31.6382,7600.0
2008-06-03 12:00:00,51.21,51.26,51.19,51.23,36200.0,31.6505,31.6814,31.6382,31.6629,36200.0
2008-06-03 12:05:00,51.22,51.23,51.19,51.19,7800.0,31.6567,31.6629,31.6382,31.6382,7800.0
2008-06-03 12:10:00,51.21,51.23,51.19,51.21,5800.0,31.6505,31.6629,31.6382,31.6505,5800.0
2008-06-03 12:15:00,51.22,51.22,51.2,51.2,5600.0,31.6567,31.6567,31.6443,31.6443,5600.0
2008-06-03 12:20:00,51.2,51.2,51.17,51.19,15000.0,31.6443,31.6443,31.6258,31.6382,15000.0
2008-06-03 12:25:00,51.17,51.17,51.1,51.13,15400.0,31.6258,31.6258,31.5825,31.6011,15400.0
2008-06-03 12:30:00,51.12,51.15,51.12,51.15,8800.0,31.5949,31.6134,31.5949,31.6134,8800.0
2008-06-03 12:35:00,51.14,51.15,51.13,51.15,9600.0,31.6073,31.6134,31.6011,31.6134,9600.0
2008-06-03 12:40:00,51.15,51.15,51.08,51.08,5400.0,31.6134,31.6134,31.5702,31.5702,5400.0
2008-06-03 12:45:00,51.08,51.12,51.08,51.1,7600.0,31.5702,31.5949,31.5702,31.5825,7600.0
2008-06-03 12:50:00,51.1,51.12,51.09,51.09,2200.0,31.5825,31.5949,31.5764,31.5764,2200.0
2008-06-03 12:55:00,51.1,51.1,51.06,51.09,6200.0,31.5825,31.5825,31.5578,31.5764,6200.0
2008-06-03 13:00:00,51.1,51.1,51.09,51.1,4800.0,31.5825,31.5825,31.5764,31.5825,4800.0
2008-06-03 13:05:00,51.09,51.13,51.08,51.08,10600.0,31.5764,31.6011,31.5702,31.5702,10600.0
2008-06-03 13:10:00,51.09,51.12,51.09,51.1,16400.0,31.5764,31.5949,31.5764,31.5825,16400.0
2008-06-03 13:15:00,51.1,51.1,51.08,51.08,7800.0,31.5825,31.5825,31.5702,31.5702,7800.0
2008-06-03 13:20:00,51.08,51.09,51.05,51.06,14200.0,31.5702,31.5764,31.5516,31.5578,14200.0
2008-06-03 13:25:00,51.03,51.03,50.85,50.88,19800.0,31.5393,31.5393,31.428,31.4466,19800.0
2008-06-03 13:30:00,50.85,50.85,50.71,50.77,32000.0,31.428,31.428,31.3415,31.3786,32000.0
2008-06-03 13:35:00,50.79,50.82,50.75,50.75,26600.0,31.3909,31.4095,31.3662,31.3662,26600.0
2008-06-03 13:40:00,50.72,50.73,50.68,50.73,14800.0,31.3477,31.3539,31.323,31.3539,14800.0
2008-06-03 13:45:00,50.7,50.71,50.6,50.6,33000.0,31.3353,31.3415,31.2735,31.2735,33000.0
2008-06-03 13:50:00,50.61,50.62,50.54,50.57,25000.0,31.2797,31.2859,31.2364,31.255,25000.0
2008-06-03 13:55:00,50.55,50.55,50.45,50.51,51200.0,31.2426,31.2426,31.1808,31.2179,51200.0
2008-06-03 14:00:00,50.51,50.6,50.48,50.59,59600.0,31.2179,31.2735,31.1993,31.2673,59600.0
2008-06-03 14:05:00,50.56,50.56,50.49,50.54,42400.0,31.2488,31.2488,31.2055,31.2364,42400.0
2008-06-03 14:10:00,50.53,50.6,50.53,50.59,31000.0,31.2302,31.2735,31.2302,31.2673,31000.0
2008-06-03 14:15:00,50.58,50.59,50.52,50.54,23800.0,31.2612,31.2673,31.2241,31.2364,23800.0
2008-06-03 14:20:00,50.54,50.54,50.4,50.4,47000.0,31.2364,31.2364,31.1499,31.1499,47000.0
2008-06-03 14:25:00,50.39,50.4,50.33,50.4,50400.0,31.1437,31.1499,31.1066,31.1499,50400.0
2008-06-03 14:30:00,50.39,50.5,50.37,50.41,41000.0,31.1437,31.2117,31.1314,31.1561,41000.0
2008-06-03 14:35:00,50.4,50.5,50.39,50.44,16600.0,31.1499,31.2117,31.1437,31.1746,16600.0
2008-06-03 14:40:00,50.44,50.49,50.37,50.49,40800.0,31.1746,31.2055,31.1314,31.2055,40800.0
2008-06-03 14:45:00,50.49,50.56,50.48,50.56,24400.0,31.2055,31.2488,31.1993,31.2488,24400.0
2008-06-03 14:50:00,50.56,50.59,50.52,50.57,28800.0,31.2488,31.2673,31.2241,31.255,28800.0
2008-06-03 14:55:00,50.56,50.62,50.52,50.6,52600.0,31.2488,31.2859,31.2241,31.2735,52600.0
2008-06-03 15:00:00,50.6,50.8,50.52,50.72,32600.0,31.2735,31.3971,31.2241,31.3477,32600.0
2008-06-03 15:05:00,50.73,50.81,50.65,50.77,55400.0,31.3539,31.4033,31.3044,31.3786,55400.0
2008-06-03 15:10:00,50.79,50.81,50.7,50.7,19800.0,31.3909,31.4033,31.3353,31.3353,19800.0
2008-06-03 15:15:00,50.71,50.73,50.63,50.65,11200.0,31.3415,31.3539,31.2921,31.3044,11200.0
2008-06-03 15:20:00,50.63,50.68,50.6,50.68,28200.0,31.2921,31.323,31.2735,31.323,28200.0
2008-06-03 15:25:00,50.65,50.74,50.63,50.73,31200.0,31.3044,31.36,31.2921,31.3539,31200.0
2008-06-03 15:30:00,50.73,50.81,50.65,50.8,28800.0,31.3539,31.4033,31.3044,31.3971,28800.0
2008-06-03 15:35:00,50.79,50.85,50.76,50.85,48000.0,31.3909,31.428,31.3724,31.428,48000.0
2008-06-03 15:40:00,50.84,50.85,50.73,50.74,27000.0,31.4218,31.428,31.3539,31.36,27000.0
2008-06-03 15:45:00,50.74,50.78,50.73,50.77,11800.0,31.36,31.3848,31.3539,31.3786,11800.0
2008-06-03 15:50:00,50.76,50.8,50.72,50.73,36000.0,31.3724,31.3971,31.3477,31.3539,36000.0
2008-06-03 15:55:00,50.74,50.77,50.65,50.71,37200.0,31.36,31.3786,31.3044,31.3415,37200.0
2008-06-04 09:30:00,50.51,50.51,50.14,50.21,68800.0,31.2179,31.2179,30.9892,31.0325,68800.0
2008-06-04 09:35:00,50.17,50.27,50.17,50.23,10400.0,31.0077,31.0696,31.0077,31.0448,10400.0
2008-06-04 09:40:00,50.23,50.29,50.23,50.29,19400.0,31.0448,31.0819,31.0448,31.0819,19400.0
2008-06-04 09:45:00,50.29,50.34,50.25,50.34,41600.0,31.0819,31.1128,31.0572,31.1128,41600.0
2008-06-04 09:50:00,50.37,50.38,50.28,50.29,16600.0,31.1314,31.1375,31.0757,31.0819,16600.0
2008-06-04 09:55:00,50.33,50.34,50.24,50.28,20800.0,31.1066,31.1128,31.051,31.0757,20800.0
2008-06-04 10:00:00,50.29,50.35,50.18,50.29,17400.0,31.0819,31.119,31.0139,31.0819,17400.0
2008-06-04 10:05:00,50.23,50.27,50.19,50.22,12600.0,31.0448,31.0696,31.0201,31.0387,12600.0
2008-06-04 10:10:00,50.17,50.21,50.15,50.17,9600.0,31.0077,31.0325,30.9954,31.0077,9600.0
2008-06-04 10:15:00,50.18,50.2,50.13,50.15,23400.0,31.0139,31.0263,30.983,30.9954,23400.0
2008-06-04 10:20:00,50.13,50.13,50.08,50.11,26800.0,30.983,30.983,30.9521,30.9707,26800.0
2008-06-04 10:25:00,50.17,50.21,50.16,50.2,24200.0,31.0077,31.0325,31.0016,31.0263,24200.0
2008-06-04 10:30:00,50.19,50.22,50.18,50.2,19600.0,31.0201,31.0387,31.0139,31.0263,19600.0
2008-06-04 10:35:00,50.2,50.27,50.13,50.16,28800.0,31.0263,31.0696,30.983,31.0016,28800.0
2008-06-04 10:40:00,50.16,50.22,50.12,50.21,9000.0,31.0016,31.0387,30.9768,31.0325,9000.0
2008-06-04 10:45:00,50.21,50.21,50.16,50.18,5200.0,31.0325,31.0325,31.0016,31.0139,5200.0
2008-06-04 10:50:00,50.18,50.3,50.17,50.28,11800.0,31.0139,31.0881,31.0077,31.0757,11800.0
2008-06-04 10:55:00,50.28,50.32,50.28,50.3,9200.0,31.0757,31.1005,31.0757,31.0881,9200.0
2008-06-04 11:00:00,50.29,50.31,50.25,50.25,6800.0,31.0819,31.0943,31.0572,31.0572,6800.0
2008-06-04 11:05:00,50.27,50.33,50.24,50.32,22200.0,31.0696,31.1066,31.051,31.1005,22200.0
2008-06-04 11:10:00,50.32,50.41,50.32,50.38,15400.0,31.1005,31.1561,31.1005,31.1375,15400.0
2008-06-04 11:15:00,50.38,50.44,50.37,50.44,34600.0,31.1375,31.1746,31.1314,31.1746,34600.0
2008-06-04 11:20:00,50.44,50.49,50.44,50.49,13800.0,31.1746,31.2055,31.1746,31.2055,13800.0
2008-06-04 11:25:00,50.5,50.52,50.48,50.48,4000.0,31.2117,31.2241,31.1993,31.1993,4000.0
2008-06-04 11:30:00,50.51,50.52,50.47,50.48,15200.0,31.2179,31.2241,31.1932,31.1993,15200.0
2008-06-04 11:35:00,50.45,50.48,50.45,50.47,2200.0,31.1808,31.1993,31.1808,31.1932,2200.0
2008-06-04 11:40:00,50.47,50.47,50.42,50.43,6000.0,31.1932,31.1932,31.1623,31.1684,6000.0
2008-06-04 11:45:00,50.42,50.44,50.4,50.4,5000.0,31.1623,31.1746,31.1499,31.1499,5000.0
2008-06-04 11:50:00,50.41,50.43,50.41,50.43,2000.0,31.1561,31.1684,31.1561,31.1684,2000.0
2008-06-04 11:55:00,50.47,50.48,50.44,50.47,9000.0,31.1932,31.1993,31.1746,31.1932,9000.0
2008-06-04 12:00:00,50.47,50.48,50.47,50.48,1000.0,31.1932,31.1993,31.1932,31.1993,1000.0
2008-06-04 12:05:00,50.47,50.48,50.47,50.48,1200.0,31.1932,31.1993,31.1932,31.1993,1200.0
2008-06-04 12:10:00,50.49,50.52,50.49,50.51,2400.0,31.2055,31.2241,31.2055,31.2179,2400.0
2008-06-04 12:15:00,50.52,50.53,50.5,50.53,6800.0,31.2241,31.2302,31.2117,31.2302,6800.0
2008-06-04 12:20:00,50.56,50.6,50.56,50.57,3200.0,31.2488,31.2735,31.2488,31.255,3200.0
2008-06-04 12:25:00,50.57,50.58,50.51,50.56,24400.0,31.255,31.2612,31.2179,31.2488,24400.0
2008-06-04 12:30:00,50.52,50.6,50.52,50.58,14800.0,31.2241,31.2735,31.2241,31.2612,14800.0
2008-06-04 12:35:00,50.58,50.58,50.45,50.49,33200.0,31.2612,31.2612,31.1808,31.2055,33200.0
2008-06-04 12:40:00,50.49,50.49,50.38,50.38,29000.0,31.2055,31.2055,31.1375,31.1375,29000.0
2008-06-04 12:45:00,50.38,50.44,50.38,50.42,19200.0,31.1375,31.1746,31.1375,31.1623,19200.0
2008-06-04 12:50:00,50.42,50.43,50.26,50.37,149800.0,31.1623,31.1684,31.0634,31.1314,149800.0
2008-06-04 12:55:00,50.35,50.35,50.31,50.33,23400.0,31.119,31.119,31.0943,31.1066,23400.0
2008-06-04 13:00:00,50.33,50.4,50.33,50.39,4600.0,31.1066,31.1499,31.1066,31.1437,4600.0
2008-06-04 13:05:00,50.36,50.36,50.28,50.28,6400.0,31.1252,31.1252,31.0757,31.0757,6400.0
2008-06-04 13:10:00,50.34,50.37,50.34,50.35,6600.0,31.1128,31.1314,31.1128,31.119,6600.0
2008-06-04 13:15:00,50.35,50.39,50.34,50.37,12800.0,31.119,31.1437,31.1128,31.1314,12800.0
2008-06-04 13:20:00,50.35,50.4,50.34,50.34,3000.0,31.119,31.1499,31.1128,31.1128,3000.0
2008-06-04 13:25:00,50.33,50.44,50.33,50.41,25200.0,31.1066,31.1746,31.1066,31.1561,25200.0
2008-06-04 13:30:00,50.39,50.44,50.38,50.44,11200.0,31.1437,31.1746,31.1375,31.1746,11200.0
2008-06-04 13:35:00,50.44,50.46,50.43,50.43,7800.0,31.1746,31.187,31.1684,31.1684,7800.0
2008-06-04 13:40:00,50.38,50.41,50.33,50.35,14600.0,31.1375,31.1561,31.1066,31.119,14600.0
2008-06-04 13:45:00,50.37,50.38,50.36,50.38,5800.0,31.1314,31.1375,31.1252,31.1375,5800.0
2008-06-04 13:50:00,50.38,50.44,50.38,50.44,13800.0,31.1375,31.1746,31.1375,31.1746,13800.0
2008-06-04 13:55:00,50.42,50.46,50.42,50.45,8000.0,31.1623,31.187,31.1623,31.1808,8000.0
2008-06-04 14:00:00,50.44,50.45,50.38,50.43,4800.0,31.1746,31.1808,31.1375,31.1684,4800.0
2008-06-04 14:05:00,50.41,50.42,50.37,50.37,6000.0,31.1561,31.1623,31.1314,31.1314,6000.0
2008-06-04 14:10:00,50.36,50.38,50.29,50.29,8600.0,31.1252,31.1375,31.0819,31.0819,8600.0
2008-06-04 14:15:00,50.29,50.3,50.23,50.24,17800.0,31.0819,31.0881,31.0448,31.051,17800.0
2008-06-04 14:20:00,50.24,50.29,50.24,50.28,9600.0,31.051,31.0819,31.051,31.0757,9600.0
2008-06-04 14:25:00,50.3,50.3,50.24,50.27,17000.0,31.0881,31.0881,31.051,31.0696,17000.0
2008-06-04 14:30:00,50.22,50.26,50.19,50.23,55200.0,31.0387,31.0634,31.0201,31.0448,55200.0
2008-06-04 14:35:00,50.24,50.34,50.24,50.34,5400.0,31.051,31.1128,31.051,31.1128,5400.0
2008-06-04 14:40:00,50.33,50.35,50.26,50.27,29600.0,31.1066,31.119,31.0634,31.0696,29600.0
2008-06-04 14:45:00,50.27,50.27,50.04,50.07,18200.0,31.0696,31.0696,30.9274,30.9459,18200.0
2008-06-04 14:50:00,50.06,50.1,50.0,50.0,38600.0,30.9398,30.9645,30.9027,30.9027,38600.0
2008-06-04 14:55:00,50.0,50.07,49.96,50.0,58000.0,30.9027,30.9459,30.878,30.9027,58000.0
2008-06-04 15:00:00,49.99,50.07,49.99,50.05,17600.0,30.8965,30.9459,30.8965,30.9336,17600.0
2008-06-04 15:05:00,50.05,50.11,49.99,50.01,25200.0,30.9336,30.9707,30.8965,30.9089,25200.0
2008-06-04 15:10:00,49.99,50.04,49.95,50.02,19000.0,30.8965,30.9274,30.8718,30.915,19000.0
2008-06-04 15:15:00,50.02,50.13,50.02,50.08,19600.0,30.915,30.983,30.915,30.9521,19600.0
2008-06-04 15:20:00,50.1,50.15,50.07,50.11,18000.0,30.9645,30.9954,30.9459,30.9707,18000.0
2008-06-04 15:25:00,50.13,50.16,49.99,50.0,17800.0,30.983,31.0016,30.8965,30.9027,17800.0
2008-06-04 15:30:00,50.02,50.05,49.99,50.01,19000.0,30.915,30.9336,30.8965,30.9089,19000.0
2008-06-04 15:35:00,50.02,50.05,49.99,50.04,7800.0,30.915,30.9336,30.8965,30.9274,7800.0
2008-06-04 15:40:00,50.02,50.02,49.95,49.97,27000.0,30.915,30.915,30.8718,30.8841,27000.0
2008-06-04 15:45:00,49.96,50.21,49.96,50.12,21400.0,30.878,31.0325,30.878,30.9768,21400.0
2008-06-04 15:50:00,50.13,50.13,50.0,50.05,23400.0,30.983,30.983,30.9027,30.9336,23400.0
2008-06-04 15:55:00,50.05,50.07,50.0,50.0,24000.0,30.9336,30.9459,30.9027,30.9027,24000.0
2008-06-05 09:30:00,50.49,50.56,50.15,50.4,135000.0,31.2055,31.2488,30.9954,31.1499,135000.0
2008-06-05 09:35:00,50.4,50.51,50.38,50.51,9800.0,31.1499,31.2179,31.1375,31.2179,9800.0
2008-06-05 09:40:00,50.52,50.6,50.5,50.58,19200.0,31.2241,31.2735,31.2117,31.2612,19200.0
2008-06-05 09:45:00,50.59,50.59,50.55,50.56,15200.0,31.2673,31.2673,31.2426,31.2488,15200.0
2008-06-05 09:50:00,50.62,50.63,50.59,50.63,3800.0,31.2859,31.2921,31.2673,31.2921,3800.0
2008-06-05 09:55:00,50.62,50.65,50.62,50.63,1600.0,31.2859,31.3044,31.2859,31.2921,1600.0
2008-06-05 10:00:00,50.63,50.66,50.58,50.66,33000.0,31.2921,31.3106,31.2612,31.3106,33000.0
2008-06-05 10:05:00,50.68,50.8,50.65,50.76,25800.0,31.323,31.3971,31.3044,31.3724,25800.0
2008-06-05 10:10:00,50.79,50.82,50.77,50.81,13200.0,31.3909,31.4095,31.3786,31.4033,13200.0
2008-06-05 10:15:00,50.82,50.88,50.81,50.88,32000.0,31.4095,31.4466,31.4033,31.4466,32000.0
2008-06-05 10:20:00,50.85,50.85,50.72,50.72,14400.0,31.428,31.428,31.3477,31.3477,14400.0
2008-06-05 10:25:00,50.73,50.76,50.69,50.76,8800.0,31.3539,31.3724,31.3291,31.3724,8800.0
2008-06-05 10:30:00,50.75,50.84,50.75,50.79,9000.0,31.3662,31.4218,31.3662,31.3909,9000.0
2008-06-05 10:35:00,50.78,50.81,50.77,50.81,13200.0,31.3848,31.4033,31.3786,31.4033,13200.0
2008-06-05 10:40:00,50.8,50.82,50.75,50.79,6400.0,31.3971,31.4095,31.3662,31.3909,6400.0
2008-06-05 10:45:00,50.83,50.85,50.8,50.81,12400.0,31.4157,31.428,31.3971,31.4033,12400.0
2008-06-05 10:50:00,50.8,50.81,50.75,50.77,92200.0,31.3971,31.4033,31.3662,31.3786,92200.0
2008-06-05 10:55:00,50.75,50.77,50.74,50.75,18600.0,31.3662,31.3786,31.36,31.3662,18600.0
2008-06-05 11:00:00,50.78,50.84,50.78,50.79,18000.0,31.3848,31.4218,31.3848,31.3909,18000.0
2008-06-05 11:05:00,50.77,50.77,50.68,50.68,8400.0,31.3786,31.3786,31.323,31.323,8400.0
2008-06-05 11:10:00,50.68,50.72,50.68,50.72,1600.0,31.323,31.3477,31.323,31.3477,1600.0
2008-06-05 11:15:00,50.72,50.8,50.72,50.79,26800.0,31.3477,31.3971,31.3477,31.3909,26800.0
2008-06-05 11:20:00,50.82,50.82,50.73,50.73,2000.0,31.4095,31.4095,31.3539,31.3539,2000.0
2008-06-05 11:25:00,50.74,50.82,50.74,50.82,21400.0,31.36,31.4095,31.36,31.4095,21400.0
2008-06-05 11:30:00,50.81,50.82,50.77,50.77,8800.0,31.4033,31.4095,31.3786,31.3786,8800.0
2008-06-05 11:35:00,50.79,50.82,50.78,50.81,13000.0,31.3909,31.4095,31.3848,31.4033,13000.0
2008-06-05 11:40:00,50.79,50.81,50.78,50.81,18200.0,31.3909,31.4033,31.3848,31.4033,18200.0
2008-06-05 11:45:00,50.81,50.85,50.81,50.82,12000.0,31.4033,31.428,31.4033,31.4095,12000.0
2008-06-05 11:50:00,50.85,50.88,50.82,50.88,8400.0,31.428,31.4466,31.4095,31.4466,8400.0
2008-06-05 11:55:00,50.87,50.88,50.86,50.87,4800.0,31.4404,31.4466,31.4342,31.4404,4800.0
2008-06-05 12:00:00,50.88,50.94,50.88,50.94,12400.0,31.4466,31.4837,31.4466,31.4837,12400.0
2008-06-05 12:05:00,50.93,50.94,50.91,50.92,16200.0,31.4775,31.4837,31.4651,31.4713,16200.0
2008-06-05 12:10:00,50.92,50.94,50.87,50.88,19800.0,31.4713,31.4837,31.4404,31.4466,19800.0
2008-06-05 12:15:00,50.85,50.91,50.85,50.88,5000.0,31.428,31.4651,31.428,31.4466,5000.0
2008-06-05 12:20:00,50.9,51.01,50.9,51.01,5600.0,31.4589,31.5269,31.4589,31.5269,5600.0
2008-06-05 12:25:00,51.01,51.05,50.98,51.04,8200.0,31.5269,31.5516,31.5084,31.5455,8200.0
2008-06-05 12:30:00,51.02,51.1,51.02,51.08,16400.0,31.5331,31.5825,31.5331,31.5702,16400.0
2008-06-05 12:35:00,51.09,51.12,51.08,51.1,7400.0,31.5764,31.5949,31.5702,31.5825,7400.0
2008-06-05 12:40:00,51.09,51.12,51.07,51.1,23200.0,31.5764,31.5949,31.564,31.5825,23200.0
2008-06-05 12:45:00,51.1,51.1,51.09,51.1,8200.0,31.5825,31.5825,31.5764,31.5825,8200.0
2008-06-05 12:50:00,51.1,51.13,51.09,51.13,12600.0,31.5825,31.6011,31.5764,31.6011,12600.0
2008-06-05 12:55:00,51.12,51.17,51.12,51.14,9000.0,31.5949,31.6258,31.5949,31.6073,9000.0
2008-06-05 13:00:00,51.14,51.16,51.12,51.13,14200.0,31.6073,31.6196,31.5949,31.6011,14200.0
2008-06-05 13:05:00,51.13,51.16,51.12,51.15,9800.0,31.6011,31.6196,31.5949,31.6134,9800.0
2008-06-05 13:10:00,51.15,51.15,51.11,51.11,4000.0,31.6134,31.6134,31.5887,31.5887,4000.0
2008-06-05 13:15:00,51.1,51.12,51.09,51.12,63400.0,31.5825,31.5949,31.5764,31.5949,63400.0
2008-06-05 13:20:00,51.13,51.15,51.06,51.06,13600.0,31.6011,31.6134,31.5578,31.5578,13600.0
2008-06-05 13:25:00,51.08,51.15,51.08,51.13,8200.0,31.5702,31.6134,31.5702,31.6011,8200.0
2008-06-05 13:30:00,51.13,51.13,51.1,51.12,22400.0,31.6011,31.6011,31.5825,31.5949,22400.0
2008-06-05 13:35:00,51.13,51.16,51.11,51.16,13600.0,31.6011,31.6196,31.5887,31.6196,13600.0
2008-06-05 13:40:00,51.16,51.23,51.14,51.22,13800.0,31.6196,31.6629,31.6073,31.6567,13800.0
2008-06-05 13:45:00,51.22,51.24,51.15,51.17,22000.0,31.6567,31.6691,31.6134,31.6258,22000.0
2008-06-05 13:50:00,51.16,51.19,51.12,51.12,12400.0,31.6196,31.6382,31.5949,31.5949,12400.0
2008-06-05 13:55:00,51.15,51.16,51.13,51.13,73600.0,31.6134,31.6196,31.6011,31.6011,73600.0
2008-06-05 14:00:00,51.13,51.13,51.02,51.04,26200.0,31.6011,31.6011,31.5331,31.5455,26200.0
2008-06-05 14:05:00,51.04,51.13,51.04,51.06,48200.0,31.5455,31.6011,31.5455,31.5578,48200.0
2008-06-05 14:10:00,51.08,51.09,51.05,51.09,11800.0,31.5702,31.5764,31.5516,31.5764,11800.0
2008-06-05 14:15:00,51.06,51.08,51.04,51.06,11000.0,31.5578,31.5702,31.5455,31.5578,11000.0
2008-06-05 14:20:00,51.04,51.05,50.89,50.93,43600.0,31.5455,31.5516,31.4527,31.4775,43600.0
2008-06-05 14:25:00,50.93,50.99,50.92,50.96,28200.0,31.4775,31.5146,31.4713,31.496,28200.0
2008-06-05 14:30:00,50.96,51.0,50.94,50.97,14200.0,31.496,31.5207,31.4837,31.5022,14200.0
2008-06-05 14:35:00,50.98,51.08,50.98,51.08,16200.0,31.5084,31.5702,31.5084,31.5702,16200.0
2008-06-05 14:40:00,51.11,51.12,51.08,51.12,29000.0,31.5887,31.5949,31.5702,31.5949,29000.0
2008-06-05 14:45:00,51.13,51.19,51.13,51.17,30000.0,31.6011,31.6382,31.6011,31.6258,30000.0
2008-06-05 14:50:00,51.18,51.22,51.17,51.2,31400.0,31.632,31.6567,31.6258,31.6443,31400.0
2008-06-05 14:55:00,51.22,51.26,51.2,51.26,39600.0,31.6567,31.6814,31.6443,31.6814,39600.0
2008-06-05 15:00:00,51.27,51.27,51.23,51.24,19400.0,31.6876,31.6876,31.6629,31.6691,19400.0
2008-06-05 15:05:00,51.23,51.4,51.23,51.4,15400.0,31.6629,31.768,31.6629,31.768,15400.0
2008-06-05 15:10:00,51.38,51.41,51.37,51.38,12200.0,31.7556,31.7741,31.7494,31.7556,12200.0
2008-06-05 15:15:00,51.39,51.39,51.32,51.32,15200.0,31.7618,31.7618,31.7185,31.7185,15200.0
2008-06-05 15:20:00,51.32,51.37,51.3,51.35,36000.0,31.7185,31.7494,31.7062,31.7371,36000.0
2008-06-05 15:25:00,51.36,51.37,51.33,51.36,26600.0,31.7432,31.7494,31.7247,31.7432,26600.0
2008-06-05 15:30:00,51.35,51.38,51.31,51.35,72600.0,31.7371,31.7556,31.7123,31.7371,72600.0
2008-06-05 15:35:00,51.35,51.42,51.35,51.38,25400.0,31.7371,31.7803,31.7371,31.7556,25400.0
2008-06-05 15:40:00,51.42,51.43,51.35,51.38,19400.0,31.7803,31.7865,31.7371,31.7556,19400.0
2008-06-05 15:45:00,51.37,51.37,51.31,51.31,25400.0,31.7494,31.7494,31.7123,31.7123,25400.0
2008-06-05 15:50:00,51.35,51.41,51.34,51.35,16600.0,31.7371,31.7741,31.7309,31.7371,16600.0
2008-06-05 15:55:00,51.36,51.51,51.35,51.48,50800.0,31.7432,31.8359,31.7371,31.8174,50800.0
2008-06-06 09:30:00,50.9,51.0,50.75,50.82,58200.0,31.4589,31.5207,31.3662,31.4095,58200.0
2008-06-06 09:35:00,50.82,50.84,50.8,50.81,31800.0,31.4095,31.4218,31.3971,31.4033,31800.0
2008-06-06 09:40:00,50.82,50.82,50.74,50.74,25800.0,31.4095,31.4095,31.36,31.36,25800.0
2008-06-06 09:45:00,50.75,50.85,50.75,50.79,12200.0,31.3662,31.428,31.3662,31.3909,12200.0
2008-06-06 09:50:00,50.8,50.82,50.72,50.8,20000.0,31.3971,31.4095,31.3477,31.3971,20000.0
2008-06-06 09:55:00,50.8,50.84,50.67,50.74,40800.0,31.3971,31.4218,31.3168,31.36,40800.0
2008-06-06 10:00:00,50.68,50.83,50.45,50.48,129200.0,31.323,31.4157,31.1808,31.1993,129200.0
2008-06-06 10:05:00,50.47,50.47,50.31,50.33,30800.0,31.1932,31.1932,31.0943,31.1066,30800.0
2008-06-06 10:10:00,50.32,50.44,50.32,50.4,19000.0,31.1005,31.1746,31.1005,31.1499,19000.0
2008-06-06 10:15:00,50.39,50.45,50.37,50.45,26800.0,31.1437,31.1808,31.1314,31.1808,26800.0
2008-06-06 10:20:00,50.45,50.52,50.43,50.48,22200.0,31.1808,31.2241,31.1684,31.1993,22200.0
2008-06-06 10:25:00,50.44,50.45,50.35,50.35,20600.0,31.1746,31.1808,31.119,31.119,20600.0
2008-06-06 10:30:00,50.34,50.43,50.34,50.39,19800.0,31.1128,31.1684,31.1128,31.1437,19800.0
2008-06-06 10:35:00,50.37,50.41,50.33,50.36,14200.0,31.1314,31.1561,31.1066,31.1252,14200.0
2008-06-06 10:40:00,50.34,50.35,50.27,50.27,12000.0,31.1128,31.119,31.0696,31.0696,12000.0
2008-06-06 10:45:00,50.33,50.37,50.31,50.35,11200.0,31.1066,31.1314,31.0943,31.119,11200.0
2008-06-06 10:50:00,50.4,50.41,50.37,50.39,25000.0,31.1499,31.1561,31.1314,31.1437,25000.0
2008-06-06 10:55:00,50.37,50.37,50.31,50.35,9000.0,31.1314,31.1314,31.0943,31.119,9000.0
2008-06-06 11:00:00,50.34,50.35,50.32,50.32,5600.0,31.1128,31.119,31.1005,31.1005,5600.0
2008-06-06 11:05:00,50.3,50.3,50.13,50.24,8600.0,31.0881,31.0881,30.983,31.051,8600.0
2008-06-06 11:10:00,50.24,50.26,50.18,50.18,6800.0,31.051,31.0634,31.0139,31.0139,6800.0
2008-06-06 11:15:00,50.2,50.24,50.15,50.23,10800.0,31.0263,31.051,30.9954,31.0448,10800.0
2008-06-06 11:20:00,50.24,50.27,50.23,50.27,7000.0,31.051,31.0696,31.0448,31.0696,7000.0
2008-06-06 11:25:00,50.29,50.29,50.15,50.15,8800.0,31.0819,31.0819,30.9954,30.9954,8800.0
2008-06-06 11:30:00,50.16,50.2,50.15,50.18,10600.0,31.0016,31.0263,30.9954,31.0139,10600.0
2008-06-06 11:35:00,50.17,50.3,50.17,50.28,12600.0,31.0077,31.0881,31.0077,31.0757,12600.0
2008-06-06 11:40:00,50.26,50.3,50.23,50.29,12200.0,31.0634,31.0881,31.0448,31.0819,12200.0
2008-06-06 11:45:00,50.29,50.37,50.29,50.35,14800.0,31.0819,31.1314,31.0819,31.119,14800.0
2008-06-06 11:50:00,50.35,50.35,50.29,50.33,8000.0,31.119,31.119,31.0819,31.1066,8000.0
2008-06-06 11:55:00,50.33,50.33,50.26,50.3,5800.0,31.1066,31.1066,31.0634,31.0881,5800.0
2008-06-06 12:00:00,50.31,50.31,50.27,50.27,4000.0,31.0943,31.0943,31.0696,31.0696,4000.0
2008-06-06 12:05:00,50.27,50.29,50.24,50.28,15400.0,31.0696,31.0819,31.051,31.0757,15400.0
2008-06-06 12:10:00,50.29,50.34,50.29,50.34,9600.0,31.0819,31.1128,31.0819,31.1128,9600.0
2008-06-06 12:15:00,50.34,50.38,50.31,50.38,34800.0,31.1128,31.1375,31.0943,31.1375,34800.0
2008-06-06 12:20:00,50.35,50.36,50.31,50.32,9400.0,31.119,31.1252,31.0943,31.1005,9400.0
2008-06-06 12:25:00,50.33,50.33,50.27,50.29,12600.0,31.1066,31.1066,31.0696,31.0819,12600.0
2008-06-06 12:30:00,50.3,50.33,50.13,50.32,51200.0,31.0881,31.1066,30.983,31.1005,51200.0
2008-06-06 12:35:00,50.31,50.37,50.29,50.35,24000.0,31.0943,31.1314,31.0819,31.119,24000.0
2008-06-06 12:40:00,50.37,50.4,50.37,50.37,2400.0,31.1314,31.1499,31.1314,31.1314,2400.0
2008-06-06 12:45:00,50.41,50.41,50.37,50.37,10600.0,31.1561,31.1561,31.1314,31.1314,10600.0
2008-06-06 12:50:00,50.37,50.37,50.28,50.29,19800.0,31.1314,31.1314,31.0757,31.0819,19800.0
2008-06-06 12:55:00,50.27,50.31,50.26,50.31,14000.0,31.0696,31.0943,31.0634,31.0943,14000.0
2008-06-06 13:00:00,50.31,50.33,50.2,50.2,7800.0,31.0943,31.1066,31.0263,31.0263,7800.0
2008-06-06 13:05:00,50.23,50.24,50.15,50.17,6200.0,31.0448,31.051,30.9954,31.0077,6200.0
2008-06-06 13:10:00,50.15,50.25,50.15,50.24,9200.0,30.9954,31.0572,30.9954,31.051,9200.0
2008-06-06 13:15:00,50.26,50.26,50.18,50.18,6200.0,31.0634,31.0634,31.0139,31.0139,6200.0
2008-06-06 13:20:00,50.17,50.34,50.17,50.34,26000.0,31.0077,31.1128,31.0077,31.1128,26000.0
2008-06-06 13:25:00,50.35,50.35,50.26,50.27,19400.0,31.119,31.119,31.0634,31.0696,19400.0
2008-06-06 13:30:00,50.25,50.32,50.23,50.3,33600.0,31.0572,31.1005,31.0448,31.0881,33600.0
2008-06-06 13:35:00,50.3,50.38,50.3,50.31,26000.0,31.0881,31.1375,31.0881,31.0943,26000.0
2008-06-06 13:40:00,50.33,50.42,50.33,50.38,30000.0,31.1066,31.1623,31.1066,31.1375,30000.0
2008-06-06 13:45:00,50.4,50.42,50.35,50.38,30000.0,31.1499,31.1623,31.119,31.1375,30000.0
2008-06-06 13:50:00,50.37,50.37,50.24,50.31,11000.0,31.1314,31.1314,31.051,31.0943,11000.0
2008-06-06 13:55:00,50.29,50.35,50.29,50.33,11200.0,31.0819,31.119,31.0819,31.1066,11200.0
2008-06-06 14:00:00,50.32,50.33,50.29,50.3,11000.0,31.1005,31.1066,31.0819,31.0881,11000.0
2008-06-06 14:05:00,50.29,50.29,50.21,50.23,19600.0,31.0819,31.0819,31.0325,31.0448,19600.0
2008-06-06 14:10:00,50.24,50.29,50.13,50.13,16800.0,31.051,31.0819,30.983,30.983,16800.0
2008-06-06 14:15:00,50.14,50.15,50.05,50.1,22000.0,30.9892,30.9954,30.9336,30.9645,22000.0
2008-06-06 14:20:00,50.1,50.14,50.07,50.11,21000.0,30.9645,30.9892,30.9459,30.9707,21000.0
2008-06-06 14:25:00,50.12,50.14,50.04,50.11,51600.0,30.9768,30.9892,30.9274,30.9707,51600.0
2008-06-06 14:30:00,50.13,50.17,50.12,50.12,11400.0,30.983,31.0077,30.9768,30.9768,11400.0
2008-06-06 14:35:00,50.12,50.13,50.06,50.09,8200.0,30.9768,30.983,30.9398,30.9583,8200.0
2008-06-06 14:40:00,50.07,50.13,50.06,50.1,29400.0,30.9459,30.983,30.9398,30.9645,29400.0
2008-06-06 14:45:00,50.09,50.14,50.07,50.08,38600.0,30.9583,30.9892,30.9459,30.9521,38600.0
2008-06-06 14:50:00,50.09,50.09,49.91,49.91,100000.0,30.9583,30.9583,30.8471,30.8471,100000.0
2008-06-06 14:55:00,49.91,49.94,49.89,49.9,19800.0,30.8471,30.8656,30.8347,30.8409,19800.0
2008-06-06 15:00:00,49.91,50.06,49.91,50.02,38800.0,30.8471,30.9398,30.8471,30.915,38800.0
2008-06-06 15:05:00,50.02,50.15,49.99,50.15,20000.0,30.915,30.9954,30.8965,30.9954,20000.0
2008-06-06 15:10:00,50.17,50.23,50.16,50.21,17200.0,31.0077,31.0448,31.0016,31.0325,17200.0
2008-06-06 15:15:00,50.19,50.2,50.06,50.13,18200.0,31.0201,31.0263,30.9398,30.983,18200.0
2008-06-06 15:20:00,50.12,50.13,50.02,50.03,29200.0,30.9768,30.983,30.915,30.9212,29200.0
2008-06-06 15:25:00,50.01,50.04,49.91,49.94,68400.0,30.9089,30.9274,30.8471,30.8656,68400.0
2008-06-06 15:30:00,49.94,49.97,49.85,49.88,43800.0,30.8656,30.8841,30.81,30.8285,43800.0
2008-06-06 15:35:00,49.88,50.02,49.86,49.96,37000.0,30.8285,30.915,30.8162,30.878,37000.0
2008-06-06 15:40:00,49.97,49.99,49.86,49.89,45400.0,30.8841,30.8965,30.8162,30.8347,45400.0
2008-06-06 15:45:00,49.88,49.9,49.82,49.84,70800.0,30.8285,30.8409,30.7914,30.8038,70800.0
2008-06-06 15:50:00,49.82,49.85,49.76,49.81,66600.0,30.7914,30.81,30.7543,30.7853,66600.0
2008-06-06 15:55:00,49.8,49.81,49.7,49.71,62800.0,30.7791,30.7853,30.7173,30.7234,62800.0
2008-06-09 09:30:00,49.65,49.88,49.65,49.8,114800.0,30.6864,30.8285,30.6864,30.7791,114800.0
2008-06-09 09:35:00,49.76,49.84,49.75,49.75,36400.0,30.7543,30.8038,30.7482,30.7482,36400.0
2008-06-09 09:40:00,49.73,49.74,49.61,49.62,42000.0,30.7358,30.742,30.6616,30.6678,42000.0
2008-06-09 09:45:00,49.6,49.61,49.5,49.5,34800.0,30.6555,30.6616,30.5937,30.5937,34800.0
2008-06-09 09:50:00,49.5,49.63,49.5,49.6,12400.0,30.5937,30.674,30.5937,30.6555,12400.0
2008-06-09 09:55:00,49.69,49.72,49.63,49.72,14400.0,30.7111,30.7296,30.674,30.7296,14400.0
2008-06-09 10:00:00,49.78,49.85,49.71,49.74,15400.0,30.7667,30.81,30.7234,30.742,15400.0
2008-06-09 10:05:00,49.76,49.81,49.71,49.74,9000.0,30.7543,30.7853,30.7234,30.742,9000.0
2008-06-09 10:10:00,49.72,49.82,49.7,49.81,16800.0,30.7296,30.7914,30.7173,30.7853,16800.0
2008-06-09 10:15:00,49.8,49.96,49.8,49.88,35800.0,30.7791,30.878,30.7791,30.8285,35800.0
2008-06-09 10:20:00,49.9,49.94,49.82,49.88,8200.0,30.8409,30.8656,30.7914,30.8285,8200.0
2008-06-09 10:25:00,49.87,49.88,49.79,49.81,9400.0,30.8223,30.8285,30.7729,30.7853,9400.0
2008-06-09 10:30:00,49.82,49.87,49.8,49.85,30200.0,30.7914,30.8223,30.7791,30.81,30200.0
2008-06-09 10:35:00,49.82,49.85,49.79,49.79,7400.0,30.7914,30.81,30.7729,30.7729,7400.0
2008-06-09 10:40:00,49.78,49.78,49.72,49.72,10600.0,30.7667,30.7667,30.7296,30.7296,10600.0
2008-06-09 10:45:00,49.71,49.72,49.69,49.72,6600.0,30.7234,30.7296,30.7111,30.7296,6600.0
2008-06-09 10:50:00,49.73,49.77,49.71,49.74,30200.0,30.7358,30.7605,30.7234,30.742,30200.0
2008-06-09 10:55:00,49.76,49.77,49.74,49.76,32200.0,30.7543,30.7605,30.742,30.7543,32200.0
2008-06-09 11:00:00,49.76,49.81,49.73,49.78,11400.0,30.7543,30.7853,30.7358,30.7667,11400.0
2008-06-09 11:05:00,49.81,49.81,49.76,49.76,15600.0,30.7853,30.7853,30.7543,30.7543,15600.0
2008-06-09 11:10:00,49.77,49.83,49.77,49.81,19800.0,30.7605,30.7976,30.7605,30.7853,19800.0
2008-06-09 11:15:00,49.8,49.81,49.76,49.76,21000.0,30.7791,30.7853,30.7543,30.7543,21000.0
2008-06-09 11:20:00,49.77,49.86,49.77,49.86,35800.0,30.7605,30.8162,30.7605,30.8162,35800.0
2008-06-09 11:25:00,49.85,49.87,49.8,49.8,20600.0,30.81,30.8223,30.7791,30.7791,20600.0
2008-06-09 11:30:00,49.81,49.88,49.8,49.88,22000.0,30.7853,30.8285,30.7791,30.8285,22000.0
2008-06-09 11:35:00,49.85,49.88,49.79,49.83,3400.0,30.81,30.8285,30.7729,30.7976,3400.0
2008-06-09 11:40:00,49.83,49.83,49.77,49.79,2600.0,30.7976,30.7976,30.7605,30.7729,2600.0
2008-06-09 11:45:00,49.81,49.82,49.77,49.79,4400.0,30.7853,30.7914,30.7605,30.7729,4400.0
2008-06-09 11:50:00,49.77,49.78,49.75,49.77,4000.0,30.7605,30.7667,30.7482,30.7605,4000.0
2008-06-09 11:55:00,49.77,49.83,49.74,49.79,58400.0,30.7605,30.7976,30.742,30.7729,58400.0
2008-06-09 12:00:00,49.76,49.76,49.76,49.76,8200.0,30.7543,30.7543,30.7543,30.7543,8200.0
2008-06-09 12:05:00,49.76,49.76,49.73,49.74,14200.0,30.7543,30.7543,30.7358,30.742,14200.0
2008-06-09 12:10:00,49.74,49.74,49.73,49.74,5000.0,30.742,30.742,30.7358,30.742,5000.0
2008-06-09 12:15:00,49.74,49.74,49.73,49.73,9600.0,30.742,30.742,30.7358,30.7358,9600.0
2008-06-09 12:20:00,49.73,49.75,49.73,49.75,7800.0,30.7358,30.7482,30.7358,30.7482,7800.0
2008-06-09 12:25:00,49.75,49.77,49.74,49.75,6800.0,30.7482,30.7605,30.742,30.7482,6800.0
2008-06-09 12:30:00,49.74,49.74,49.74,49.74,400.0,30.742,30.742,30.742,30.742,400.0
2008-06-09 12:35:00,49.74,49.74,49.74,49.74,400.0,30.742,30.742,30.742,30.742,400.0
2008-06-09 12:40:00,49.77,49.77,49.74,49.75,6800.0,30.7605,30.7605,30.742,30.7482,6800.0
2008-06-09 12:45:00,49.75,49.77,49.74,49.74,13200.0,30.7482,30.7605,30.742,30.742,13200.0
2008-06-09 12:50:00,49.74,49.76,49.74,49.76,10000.0,30.742,30.7543,30.742,30.7543,10000.0
2008-06-09 12:55:00,49.75,49.75,49.73,49.74,6000.0,30.7482,30.7482,30.7358,30.742,6000.0
2008-06-09 13:00:00,49.74,49.77,49.67,49.67,7000.0,30.742,30.7605,30.6987,30.6987,7000.0
2008-06-09 13:05:00,49.66,49.68,49.55,49.55,5600.0,30.6925,30.7049,30.6246,30.6246,5600.0
2008-06-09 13:10:00,49.57,49.57,49.53,49.56,8000.0,30.6369,30.6369,30.6122,30.6307,8000.0
2008-06-09 13:15:00,49.52,49.52,49.42,49.49,18600.0,30.606,30.606,30.5442,30.5875,18600.0
2008-06-09 13:20:00,49.47,49.47,49.42,49.43,11200.0,30.5751,30.5751,30.5442,30.5504,11200.0
2008-06-09 13:25:00,49.44,49.5,49.41,49.49,31000.0,30.5566,30.5937,30.538,30.5875,31000.0
2008-06-09 13:30:00,49.5,49.53,49.46,49.5,11400.0,30.5937,30.6122,30.5689,30.5937,11400.0
2008-06-09 13:35:00,49.5,49.53,49.44,49.5,11400.0,30.5937,30.6122,30.5566,30.5937,11400.0
2008-06-09 13:40:00,49.49,49.49,49.45,49.48,3800.0,30.5875,30.5875,30.5628,30.5813,3800.0
2008-06-09 13:45:00,49.46,49.46,49.38,49.38,5000.0,30.5689,30.5689,30.5195,30.5195,5000.0
2008-06-09 13:50:00,49.34,49.35,49.25,49.29,17600.0,30.4948,30.5009,30.4391,30.4639,17600.0
2008-06-09 13:55:00,49.29,49.34,49.25,49.29,19200.0,30.4639,30.4948,30.4391,30.4639,19200.0
2008-06-09 14:00:00,49.28,49.31,49.26,49.27,18600.0,30.4577,30.4762,30.4453,30.4515,18600.0
2008-06-09 14:05:00,49.31,49.31,49.17,49.17,28600.0,30.4762,30.4762,30.3897,30.3897,28600.0
2008-06-09 14:10:00,49.16,49.21,49.13,49.18,15800.0,30.3835,30.4144,30.365,30.3959,15800.0
2008-06-09 14:15:00,49.16,49.16,49.01,49.04,16400.0,30.3835,30.3835,30.2908,30.3093,16400.0
2008-06-09 14:20:00,49.04,49.11,49.02,49.11,8400.0,30.3093,30.3526,30.297,30.3526,8400.0
2008-06-09 14:25:00,49.12,49.19,49.12,49.19,8200.0,30.3588,30.4021,30.3588,30.4021,8200.0
2008-06-09 14:30:00,49.19,49.27,49.19,49.24,15200.0,30.4021,30.4515,30.4021,30.433,15200.0
2008-06-09 14:35:00,49.21,49.32,49.2,49.29,6400.0,30.4144,30.4824,30.4082,30.4639,6400.0
2008-06-09 14:40:00,49.32,49.32,49.18,49.18,13400.0,30.4824,30.4824,30.3959,30.3959,13400.0
2008-06-09 14:45:00,49.22,49.32,49.22,49.3,13600.0,30.4206,30.4824,30.4206,30.47,13600.0
2008-06-09 14:50:00,49.31,49.31,49.2,49.2,8800.0,30.4762,30.4762,30.4082,30.4082,8800.0
2008-06-09 14:55:00,49.16,49.26,49.16,49.2,10200.0,30.3835,30.4453,30.3835,30.4082,10200.0
2008-06-09 15:00:00,49.21,49.23,49.13,49.15,17400.0,30.4144,30.4268,30.365,30.3773,17400.0
2008-06-09 15:05:00,49.13,49.18,49.1,49.13,13200.0,30.365,30.3959,30.3464,30.365,13200.0
2008-06-09 15:10:00,49.13,49.24,49.13,49.24,16600.0,30.365,30.433,30.365,30.433,16600.0
2008-06-09 15:15:00,49.28,49.34,49.2,49.24,37400.0,30.4577,30.4948,30.4082,30.433,37400.0
2008-06-09 15:20:00,49.26,49.33,49.21,49.24,20000.0,30.4453,30.4886,30.4144,30.433,20000.0
2008-06-09 15:25:00,49.24,49.27,49.2,49.26,28800.0,30.433,30.4515,30.4082,30.4453,28800.0
2008-06-09 15:30:00,49.26,49.38,49.24,49.38,32600.0,30.4453,30.5195,30.433,30.5195,32600.0
2008-06-09 15:35:00,49.37,49.43,49.34,49.4,13600.0,30.5133,30.5504,30.4948,30.5318,13600.0
2008-06-09 15:40:00,49.39,49.48,49.37,49.47,56200.0,30.5257,30.5813,30.5133,30.5751,56200.0
2008-06-09 15:45:00,49.51,49.54,49.46,49.47,29400.0,30.5998,30.6184,30.5689,30.5751,29400.0
2008-06-09 15:50:00,49.47,49.54,49.46,49.47,6200.0,30.5751,30.6184,30.5689,30.5751,6200.0
2008-06-09 15:55:00,49.48,49.52,49.42,49.52,20800.0,30.5813,30.606,30.5442,30.606,20800.0
2008-06-10 09:30:00,48.8,48.93,48.6,48.63,109400.0,30.161,30.2414,30.0374,30.0559,109400.0
2008-06-10 09:35:00,48.65,48.66,48.57,48.59,34200.0,30.0683,30.0745,30.0189,30.0312,34200.0
2008-06-10 09:40:00,48.57,48.57,48.47,48.47,47600.0,30.0189,30.0189,29.9571,29.9571,47600.0
2008-06-10 09:45:00,48.49,48.59,48.45,48.57,15600.0,29.9694,30.0312,29.9447,30.0189,15600.0
2008-06-10 09:50:00,48.54,48.63,48.53,48.58,8800.0,30.0003,30.0559,29.9941,30.025,8800.0
2008-06-10 09:55:00,48.56,48.59,48.56,48.56,19200.0,30.0127,30.0312,30.0127,30.0127,19200.0
2008-06-10 10:00:00,48.55,48.61,48.48,48.52,16600.0,30.0065,30.0436,29.9632,29.988,16600.0
2008-06-10 10:05:00,48.52,48.53,48.49,48.49,18000.0,29.988,29.9941,29.9694,29.9694,18000.0
2008-06-10 10:10:00,48.59,48.74,48.56,48.74,23400.0,30.0312,30.1239,30.0127,30.1239,23400.0
2008-06-10 10:15:00,48.74,48.81,48.71,48.81,38200.0,30.1239,30.1672,30.1054,30.1672,38200.0
2008-06-10 10:20:00,48.79,48.79,48.68,48.72,21200.0,30.1548,30.1548,30.0868,30.1116,21200.0
2008-06-10 10:25:00,48.74,48.75,48.67,48.7,11200.0,30.1239,30.1301,30.0807,30.0992,11200.0
2008-06-10 10:30:00,48.73,48.73,48.63,48.63,12800.0,30.1178,30.1178,30.0559,30.0559,12800.0
2008-06-10 10:35:00,48.61,48.61,48.55,48.59,12200.0,30.0436,30.0436,30.0065,30.0312,12200.0
2008-06-10 10:40:00,48.6,48.6,48.52,48.54,11600.0,30.0374,30.0374,29.988,30.0003,11600.0
2008-06-10 10:45:00,48.58,48.62,48.54,48.6,13800.0,30.025,30.0498,30.0003,30.0374,13800.0
2008-06-10 10:50:00,48.6,48.6,48.52,48.52,14200.0,30.0374,30.0374,29.988,29.988,14200.0
2008-06-10 10:55:00,48.52,48.55,48.44,48.48,22400.0,29.988,30.0065,29.9385,29.9632,22400.0
2008-06-10 11:00:00,48.49,48.56,48.42,48.42,37000.0,29.9694,30.0127,29.9262,29.9262,37000.0
2008-06-10 11:05:00,48.42,48.49,48.41,48.44,24000.0,29.9262,29.9694,29.92,29.9385,24000.0
2008-06-10 11:10:00,48.44,48.48,48.42,48.43,16800.0,29.9385,29.9632,29.9262,29.9323,16800.0
2008-06-10 11:15:00,48.4,48.45,48.4,48.45,13000.0,29.9138,29.9447,29.9138,29.9447,13000.0
2008-06-10 11:20:00,48.45,48.46,48.4,48.42,35200.0,29.9447,29.9509,29.9138,29.9262,35200.0
2008-06-10 11:25:00,48.43,48.44,48.38,48.38,11600.0,29.9323,29.9385,29.9014,29.9014,11600.0
2008-06-10 11:30:00,48.38,48.42,48.38,48.4,22400.0,29.9014,29.9262,29.9014,29.9138,22400.0
2008-06-10 11:35:00,48.4,48.41,48.35,48.36,67200.0,29.9138,29.92,29.8829,29.8891,67200.0
2008-06-10 11:40:00,48.36,48.46,48.36,48.42,37600.0,29.8891,29.9509,29.8891,29.9262,37600.0
2008-06-10 11:45:00,48.46,48.5,48.45,48.48,11400.0,29.9509,29.9756,29.9447,29.9632,11400.0
2008-06-10 11:50:00,48.46,48.46,48.38,48.38,17600.0,29.9509,29.9509,29.9014,29.9014,17600.0
2008-06-10 11:55:00,48.38,48.38,48.35,48.37,12600.0,29.9014,29.9014,29.8829,29.8953,12600.0
2008-06-10 12:00:00,48.38,48.41,48.35,48.41,20000.0,29.9014,29.92,29.8829,29.92,20000.0
2008-06-10 12:05:00,48.41,48.42,48.38,48.42,13400.0,29.92,29.9262,29.9014,29.9262,13400.0
2008-06-10 12:10:00,48.42,48.46,48.4,48.42,35600.0,29.9262,29.9509,29.9138,29.9262,35600.0
2008-06-10 12:15:00,48.43,48.51,48.43,48.48,15400.0,29.9323,29.9818,29.9323,29.9632,15400.0
2008-06-10 12:20:00,48.5,48.6,48.48,48.6,7800.0,29.9756,30.0374,29.9632,30.0374,7800.0
2008-06-10 12:25:00,48.57,48.59,48.55,48.56,15400.0,30.0189,30.0312,30.0065,30.0127,15400.0
2008-06-10 12:30:00,48.56,48.58,48.55,48.58,11000.0,30.0127,30.025,30.0065,30.025,11000.0
2008-06-10 12:35:00,48.59,48.62,48.58,48.58,15800.0,30.0312,30.0498,30.025,30.025,15800.0
2008-06-10 12:40:00,48.59,48.6,48.55,48.56,17400.0,30.0312,30.0374,30.0065,30.0127,17400.0
2008-06-10 12:45:00,48.58,48.58,48.53,48.56,25000.0,30.025,30.025,29.9941,30.0127,25000.0
2008-06-10 12:50:00,48.55,48.56,48.52,48.56,5200.0,30.0065,30.0127,29.988,30.0127,5200.0
2008-06-10 12:55:00,48.54,48.54,48.48,48.49,3600.0,30.0003,30.0003,29.9632,29.9694,3600.0
2008-06-10 13:00:00,48.48,48.48,48.43,48.45,7200.0,29.9632,29.9632,29.9323,29.9447,7200.0
2008-06-10 13:05:00,48.45,48.49,48.45,48.48,72400.0,29.9447,29.9694,29.9447,29.9632,72400.0
2008-06-10 13:10:00,48.48,48.65,48.48,48.65,54800.0,29.9632,30.0683,29.9632,30.0683,54800.0
2008-06-10 13:15:00,48.65,48.65,48.63,48.63,45200.0,30.0683,30.0683,30.0559,30.0559,45200.0
2008-06-10 13:20:00,48.63,48.66,48.62,48.65,67600.0,30.0559,30.0745,30.0498,30.0683,67600.0
2008-06-10 13:25:00,48.65,48.75,48.65,48.74,24600.0,30.0683,30.1301,30.0683,30.1239,24600.0
2008-06-10 13:30:00,48.73,48.74,48.65,48.66,40200.0,30.1178,30.1239,30.0683,30.0745,40200.0
2008-06-10 13:35:00,48.66,48.66,48.59,48.59,23200.0,30.0745,30.0745,30.0312,30.0312,23200.0
2008-06-10 13:40:00,48.59,48.62,48.59,48.62,8600.0,30.0312,30.0498,30.0312,30.0498,8600.0
2008-06-10 13:45:00,48.6,48.6,48.5,48.52,24200.0,30.0374,30.0374,29.9756,29.988,24200.0
2008-06-10 13:50:00,48.5,48.51,48.46,48.47,21200.0,29.9756,29.9818,29.9509,29.9571,21200.0
2008-06-10 13:55:00,48.47,48.48,48.42,48.42,13800.0,29.9571,29.9632,29.9262,29.9262,13800.0
2008-06-10 14:00:00,48.42,48.43,48.33,48.34,32000.0,29.9262,29.9323,29.8705,29.8767,32000.0
2008-06-10 14:05:00,48.34,48.35,48.29,48.31,48400.0,29.8767,29.8829,29.8458,29.8582,48400.0
2008-06-10 14:10:00,48.31,48.36,48.29,48.36,41400.0,29.8582,29.8891,29.8458,29.8891,41400.0
2008-06-10 14:15:00,48.37,48.4,48.3,48.3,92200.0,29.8953,29.9138,29.852,29.852,92200.0
2008-06-10 14:20:00,48.3,48.36,48.29,48.32,21800.0,29.852,29.8891,29.8458,29.8644,21800.0
2008-06-10 14:25:00,48.3,48.37,48.27,48.33,34400.0,29.852,29.8953,29.8334,29.8705,34400.0
2008-06-10 14:30:00,48.33,48.35,48.28,48.29,20200.0,29.8705,29.8829,29.8396,29.8458,20200.0
2008-06-10 14:35:00,48.3,48.32,48.27,48.31,17200.0,29.852,29.8644,29.8334,29.8582,17200.0
2008-06-10 14:40:00,48.34,48.43,48.32,48.34,116000.0,29.8767,29.9323,29.8644,29.8767,116000.0
2008-06-10 14:45:00,48.34,48.39,48.34,48.38,12800.0,29.8767,29.9076,29.8767,29.9014,12800.0
2008-06-10 14:50:00,48.38,48.38,48.26,48.34,32600.0,29.9014,29.9014,29.8273,29.8767,32600.0
2008-06-10 14:55:00,48.33,48.4,48.32,48.33,30800.0,29.8705,29.9138,29.8644,29.8705,30800.0
2008-06-10 15:00:00,48.38,48.44,48.36,48.43,35200.0,29.9014,29.9385,29.8891,29.9323,35200.0
2008-06-10 15:05:00,48.43,48.5,48.41,48.47,25000.0,29.9323,29.9756,29.92,29.9571,25000.0
2008-06-10 15:10:00,48.46,48.51,48.46,48.49,19200.0,29.9509,29.9818,29.9509,29.9694,19200.0
2008-06-10 15:15:00,48.49,48.49,48.43,48.43,16800.0,29.9694,29.9694,29.9323,29.9323,16800.0
2008-06-10 15:20:00,48.45,48.54,48.43,48.52,41000.0,29.9447,30.0003,29.9323,29.988,41000.0
2008-06-10 15:25:00,48.52,48.54,48.51,48.52,20600.0,29.988,30.0003,29.9818,29.988,20600.0
2008-06-10 15:30:00,48.51,48.56,48.47,48.47,32200.0,29.9818,30.0127,29.9571,29.9571,32200.0
2008-06-10 15:35:00,48.49,48.52,48.49,48.49,8600.0,29.9694,29.988,29.9694,29.9694,8600.0
2008-06-10 15:40:00,48.51,48.52,48.39,48.45,20800.0,29.9818,29.988,29.9076,29.9447,20800.0
2008-06-10 15:45:00,48.48,48.52,48.47,48.49,16800.0,29.9632,29.988,29.9571,29.9694,16800.0
2008-06-10 15:50:00,48.48,48.52,48.46,48.52,19400.0,29.9632,29.988,29.9509,29.988,19400.0
2008-06-10 15:55:00,48.51,48.51,48.42,48.46,27800.0,29.9818,29.9818,29.9262,29.9509,27800.0
2008-06-11 09:30:00,48.5,48.67,48.5,48.58,73800.0,29.9756,30.0807,29.9756,30.025,73800.0
2008-06-11 09:35:00,48.58,48.63,48.52,48.62,25800.0,30.025,30.0559,29.988,30.0498,25800.0
2008-06-11 09:40:00,48.65,48.67,48.57,48.57,10000.0,30.0683,30.0807,30.0189,30.0189,10000.0
2008-06-11 09:45:00,48.58,48.6,48.55,48.56,28000.0,30.025,30.0374,30.0065,30.0127,28000.0
2008-06-11 09:50:00,48.58,48.6,48.48,48.49,11600.0,30.025,30.0374,29.9632,29.9694,11600.0
2008-06-11 09:55:00,48.49,48.49,48.35,48.35,21600.0,29.9694,29.9694,29.8829,29.8829,21600.0
2008-06-11 10:00:00,48.35,48.36,48.27,48.34,40000.0,29.8829,29.8891,29.8334,29.8767,40000.0
2008-06-11 10:05:00,48.34,48.35,48.25,48.26,6600.0,29.8767,29.8829,29.8211,29.8273,6600.0
2008-06-11 10:10:00,48.22,48.22,48.0,48.04,37400.0,29.8025,29.8025,29.6666,29.6913,37400.0
2008-06-11 10:15:00,48.07,48.09,48.04,48.04,27800.0,29.7098,29.7222,29.6913,29.6913,27800.0
2008-06-11 10:20:00,48.02,48.04,47.97,47.99,42200.0,29.6789,29.6913,29.648,29.6604,42200.0
2008-06-11 10:25:00,48.02,48.05,47.94,47.95,40400.0,29.6789,29.6975,29.6295,29.6357,40400.0
2008-06-11 10:30:00,47.97,48.09,47.95,48.06,22800.0,29.648,29.7222,29.6357,29.7037,22800.0
2008-06-11 10:35:00,48.05,48.08,47.98,48.04,50200.0,29.6975,29.716,29.6542,29.6913,50200.0
2008-06-11 10:40:00,48.05,48.05,47.91,47.91,17800.0,29.6975,29.6975,29.6109,29.6109,17800.0
2008-06-11 10:45:00,47.91,48.02,47.9,48.02,25600.0,29.6109,29.6789,29.6048,29.6789,25600.0
2008-06-11 10:50:00,48.01,48.04,47.96,48.03,10400.0,29.6728,29.6913,29.6419,29.6851,10400.0
2008-06-11 10:55:00,48.06,48.15,48.05,48.13,11200.0,29.7037,29.7593,29.6975,29.7469,11200.0
2008-06-11 11:00:00,48.14,48.14,48.06,48.08,11200.0,29.7531,29.7531,29.7037,29.716,11200.0
2008-06-11 11:05:00,48.08,48.08,47.98,47.99,24000.0,29.716,29.716,29.6542,29.6604,24000.0
2008-06-11 11:10:00,48.01,48.1,48.01,48.09,12400.0,29.6728,29.7284,29.6728,29.7222,12400.0
2008-06-11 11:15:00,48.12,48.12,48.06,48.09,17600.0,29.7407,29.7407,29.7037,29.7222,17600.0
2008-06-11 11:20:00,48.09,48.1,48.03,48.04,9600.0,29.7222,29.7284,29.6851,29.6913,9600.0
2008-06-11 11:25:00,48.05,48.05,47.9,47.92,10600.0,29.6975,29.6975,29.6048,29.6171,10600.0
2008-06-11 11:30:00,47.91,47.99,47.91,47.95,9800.0,29.6109,29.6604,29.6109,29.6357,9800.0
2008-06-11 11:35:00,47.96,47.98,47.93,47.97,10000.0,29.6419,29.6542,29.6233,29.648,10000.0
2008-06-11 11:40:00,47.95,48.02,47.94,48.02,12400.0,29.6357,29.6789,29.6295,29.6789,12400.0
2008-06-11 11:45:00,48.01,48.01,47.94,47.99,16000.0,29.6728,29.6728,29.6295,29.6604,16000.0
2008-06-11 11:50:00,48.01,48.11,47.97,48.09,17800.0,29.6728,29.7346,29.648,29.7222,17800.0
2008-06-11 11:55:00,48.1,48.17,48.1,48.17,26400.0,29.7284,29.7716,29.7284,29.7716,26400.0
2008-06-11 12:00:00,48.15,48.2,48.12,48.18,29600.0,29.7593,29.7902,29.7407,29.7778,29600.0
2008-06-11 12:05:00,48.18,48.21,48.16,48.21,15200.0,29.7778,29.7964,29.7655,29.7964,15200.0
2008-06-11 12:10:00,48.18,48.19,48.12,48.16,35600.0,29.7778,29.784,29.7407,29.7655,35600.0
2008-06-11 12:15:00,48.16,48.19,48.1,48.13,14000.0,29.7655,29.784,29.7284,29.7469,14000.0
2008-06-11 12:20:00,48.13,48.15,48.08,48.11,24400.0,29.7469,29.7593,29.716,29.7346,24400.0
2008-06-11 12:25:00,48.12,48.12,48.06,48.08,16800.0,29.7407,29.7407,29.7037,29.716,16800.0
2008-06-11 12:30:00,48.05,48.08,48.05,48.08,9800.0,29.6975,29.716,29.6975,29.716,9800.0
2008-06-11 12:35:00,48.09,48.13,48.03,48.04,26200.0,29.7222,29.7469,29.6851,29.6913,26200.0
2008-06-11 12:40:00,48.09,48.1,47.98,48.0,19200.0,29.7222,29.7284,29.6542,29.6666,19200.0
2008-06-11 12:45:00,47.98,48.01,47.97,47.99,13400.0,29.6542,29.6728,29.648,29.6604,13400.0
2008-06-11 12:50:00,48.0,48.01,47.95,47.97,9200.0,29.6666,29.6728,29.6357,29.648,9200.0
2008-06-11 12:55:00,47.97,47.99,47.96,47.97,9400.0,29.648,29.6604,29.6419,29.648,9400.0
2008-06-11 13:00:00,47.93,48.03,47.93,48.03,8600.0,29.6233,29.6851,29.6233,29.6851,8600.0
2008-06-11 13:05:00,48.0,48.04,47.97,48.04,2600.0,29.6666,29.6913,29.648,29.6913,2600.0
2008-06-11 13:10:00,48.04,48.04,47.99,47.99,3200.0,29.6913,29.6913,29.6604,29.6604,3200.0
2008-06-11 13:15:00,47.99,48.02,47.99,47.99,12000.0,29.6604,29.6789,29.6604,29.6604,12000.0
2008-06-11 13:20:00,48.01,48.01,47.97,47.97,4600.0,29.6728,29.6728,29.648,29.648,4600.0
2008-06-11 13:25:00,48.01,48.02,47.97,47.99,19000.0,29.6728,29.6789,29.648,29.6604,19000.0
2008-06-11 13:30:00,47.96,47.97,47.91,47.92,5400.0,29.6419,29.648,29.6109,29.6171,5400.0
2008-06-11 13:35:00,47.92,47.94,47.86,47.88,18200.0,29.6171,29.6295,29.58,29.5924,18200.0
2008-06-11 13:40:00,47.85,47.94,47.84,47.94,13000.0,29.5739,29.6295,29.5677,29.6295,13000.0
2008-06-11 13:45:00,47.93,47.94,47.88,47.88,14400.0,29.6233,29.6295,29.5924,29.5924,14400.0
2008-06-11 13:50:00,47.9,47.91,47.85,47.85,5000.0,29.6048,29.6109,29.5739,29.5739,5000.0
2008-06-11 13:55:00,47.85,47.94,47.83,47.94,5600.0,29.5739,29.6295,29.5615,29.6295,5600.0
2008-06-11 14:00:00,47.93,48.02,47.87,47.95,15800.0,29.6233,29.6789,29.5862,29.6357,15800.0
2008-06-11 14:05:00,47.94,47.97,47.88,47.96,14800.0,29.6295,29.648,29.5924,29.6419,14800.0
2008-06-11 14:10:00,47.95,47.97,47.9,47.96,11200.0,29.6357,29.648,29.6048,29.6419,11200.0
2008-06-11 14:15:00,47.95,48.03,47.95,48.03,10800.0,29.6357,29.6851,29.6357,29.6851,10800.0
2008-06-11 14:20:00,48.02,48.1,48.02,48.1,32000.0,29.6789,29.7284,29.6789,29.7284,32000.0
2008-06-11 14:25:00,48.1,48.13,48.08,48.1,20800.0,29.7284,29.7469,29.716,29.7284,20800.0
2008-06-11 14:30:00,48.07,48.1,48.04,48.04,24200.0,29.7098,29.7284,29.6913,29.6913,24200.0
2008-06-11 14:35:00,48.04,48.05,47.98,48.0,21600.0,29.6913,29.6975,29.6542,29.6666,21600.0
2008-06-11 14:40:00,48.0,48.05,47.99,47.99,13800.0,29.6666,29.6975,29.6604,29.6604,13800.0
2008-06-11 14:45:00,48.0,48.04,47.98,48.01,24200.0,29.6666,29.6913,29.6542,29.6728,24200.0
2008-06-11 14:50:00,47.98,48.06,47.98,48.03,9600.0,29.6542,29.7037,29.6542,29.6851,9600.0
2008-06-11 14:55:00,48.02,48.03,47.93,47.95,30800.0,29.6789,29.6851,29.6233,29.6357,30800.0
2008-06-11 15:00:00,47.95,48.05,47.95,48.01,21800.0,29.6357,29.6975,29.6357,29.6728,21800.0
2008-06-11 15:05:00,48.01,48.02,47.98,47.99,8200.0,29.6728,29.6789,29.6542,29.6604,8200.0
2008-06-11 15:10:00,48.01,48.05,47.94,47.94,5600.0,29.6728,29.6975,29.6295,29.6295,5600.0
2008-06-11 15:15:00,47.99,48.01,47.93,47.94,12600.0,29.6604,29.6728,29.6233,29.6295,12600.0
2008-06-11 15:20:00,47.9,47.96,47.86,47.89,38600.0,29.6048,29.6419,29.58,29.5986,38600.0
2008-06-11 15:25:00,47.9,47.95,47.84,47.95,33200.0,29.6048,29.6357,29.5677,29.6357,33200.0
2008-06-11 15:30:00,47.99,48.02,47.93,47.97,19600.0,29.6604,29.6789,29.6233,29.648,19600.0
2008-06-11 15:35:00,47.97,47.97,47.88,47.91,14200.0,29.648,29.648,29.5924,29.6109,14200.0
2008-06-11 15:40:00,47.88,47.93,47.86,47.88,11000.0,29.5924,29.6233,29.58,29.5924,11000.0
2008-06-11 15:45:00,47.88,47.91,47.84,47.84,15800.0,29.5924,29.6109,29.5677,29.5677,15800.0
2008-06-11 15:50:00,47.87,47.87,47.81,47.83,7800.0,29.5862,29.5862,29.5491,29.5615,7800.0
2008-06-11 15:55:00,47.84,47.84,47.73,47.78,33400.0,29.5677,29.5677,29.4997,29.5306,33400.0
2008-06-12 09:30:00,48.22,48.24,48.0,48.23,118200.0,29.8025,29.8149,29.6666,29.8087,118200.0
2008-06-12 09:35:00,48.23,48.24,48.15,48.23,21400.0,29.8087,29.8149,29.7593,29.8087,21400.0
2008-06-12 09:40:00,48.26,48.34,48.26,48.33,16600.0,29.8273,29.8767,29.8273,29.8705,16600.0
2008-06-12 09:45:00,48.35,48.48,48.35,48.39,19400.0,29.8829,29.9632,29.8829,29.9076,19400.0
2008-06-12 09:50:00,48.41,48.54,48.41,48.54,24000.0,29.92,30.0003,29.92,30.0003,24000.0
2008-06-12 09:55:00,48.56,48.58,48.5,48.5,15800.0,30.0127,30.025,29.9756,29.9756,15800.0
2008-06-12 10:00:00,48.49,48.55,48.47,48.55,19400.0,29.9694,30.0065,29.9571,30.0065,19400.0
2008-06-12 10:05:00,48.57,48.62,48.51,48.56,22200.0,30.0189,30.0498,29.9818,30.0127,22200.0
2008-06-12 10:10:00,48.54,48.58,48.52,48.58,11400.0,30.0003,30.025,29.988,30.025,11400.0
2008-06-12 10:15:00,48.56,48.57,48.5,48.51,23200.0,30.0127,30.0189,29.9756,29.9818,23200.0
2008-06-12 10:20:00,48.47,48.48,48.41,48.45,29200.0,29.9571,29.9632,29.92,29.9447,29200.0
2008-06-12 10:25:00,48.45,48.48,48.42,48.47,21400.0,29.9447,29.9632,29.9262,29.9571,21400.0
2008-06-12 10:30:00,48.45,48.51,48.45,48.46,25000.0,29.9447,29.9818,29.9447,29.9509,25000.0
2008-06-12 10:35:00,48.46,48.52,48.45,48.52,29600.0,29.9509,29.988,29.9447,29.988,29600.0
2008-06-12 10:40:00,48.51,48.57,48.51,48.52,25000.0,29.9818,30.0189,29.9818,29.988,25000.0
2008-06-12 10:45:00,48.51,48.55,48.51,48.55,11000.0,29.9818,30.0065,29.9818,30.0065,11000.0
2008-06-12 10:50:00,48.51,48.54,48.47,48.51,37200.0,29.9818,30.0003,29.9571,29.9818,37200.0
2008-06-12 10:55:00,48.51,48.54,48.49,48.54,9600.0,29.9818,30.0003,29.9694,30.0003,9600.0
2008-06-12 11:00:00,48.56,48.61,48.54,48.6,13400.0,30.0127,30.0436,30.0003,30.0374,13400.0
2008-06-12 11:05:00,48.57,48.59,48.52,48.52,27000.0,30.0189,30.0312,29.988,29.988,27000.0
2008-06-12 11:10:00,48.52,48.54,48.49,48.54,11000.0,29.988,30.0003,29.9694,30.0003,11000.0
2008-06-12 11:15:00,48.57,48.59,48.55,48.55,1200.0,30.0189,30.0312,30.0065,30.0065,1200.0
2008-06-12 11:20:00,48.54,48.56,48.52,48.54,3200.0,30.0003,30.0127,29.988,30.0003,3200.0
2008-06-12 11:25:00,48.52,48.52,48.47,48.48,17400.0,29.988,29.988,29.9571,29.9632,17400.0
2008-06-12 11:30:00,48.5,48.51,48.45,48.49,10200.0,29.9756,29.9818,29.9447,29.9694,10200.0
2008-06-12 11:35:00,48.48,48.54,48.45,48.54,8000.0,29.9632,30.0003,29.9447,30.0003,8000.0
2008-06-12 11:40:00,48.54,48.54,48.46,48.46,15400.0,30.0003,30.0003,29.9509,29.9509,15400.0
2008-06-12 11:45:00,48.45,48.47,48.4,48.4,24400.0,29.9447,29.9571,29.9138,29.9138,24400.0
2008-06-12 11:50:00,48.41,48.42,48.38,48.39,13000.0,29.92,29.9262,29.9014,29.9076,13000.0
2008-06-12 11:55:00,48.38,48.4,48.36,48.38,34200.0,29.9014,29.9138,29.8891,29.9014,34200.0
2008-06-12 12:00:00,48.38,48.42,48.37,48.4,14400.0,29.9014,29.9262,29.8953,29.9138,14400.0
2008-06-12 12:05:00,48.4,48.47,48.4,48.47,7600.0,29.9138,29.9571,29.9138,29.9571,7600.0
2008-06-12 12:10:00,48.48,48.48,48.47,48.48,2200.0,29.9632,29.9632,29.9571,29.9632,2200.0
2008-06-12 12:15:00,48.46,48.5,48.46,48.48,13800.0,29.9509,29.9756,29.9509,29.9632,13800.0
2008-06-12 12:20:00,48.47,48.51,48.46,48.49,12800.0,29.9571,29.9818,29.9509,29.9694,12800.0
2008-06-12 12:25:00,48.49,48.52,48.46,48.46,13200.0,29.9694,29.988,29.9509,29.9509,13200.0
2008-06-12 12:30:00,48.5,48.51,48.47,48.49,8600.0,29.9756,29.9818,29.9571,29.9694,8600.0
2008-06-12 12:35:00,48.5,48.5,48.47,48.47,5400.0,29.9756,29.9756,29.9571,29.9571,5400.0
2008-06-12 12:40:00,48.49,48.54,48.49,48.5,9400.0,29.9694,30.0003,29.9694,29.9756,9400.0
2008-06-12 12:45:00,48.52,48.54,48.47,48.52,11000.0,29.988,30.0003,29.9571,29.988,11000.0
2008-06-12 12:50:00,48.51,48.52,48.46,48.5,17800.0,29.9818,29.988,29.9509,29.9756,17800.0
2008-06-12 12:55:00,48.51,48.51,48.46,48.49,7200.0,29.9818,29.9818,29.9509,29.9694,7200.0
2008-06-12 13:00:00,48.49,48.55,48.49,48.52,20600.0,29.9694,30.0065,29.9694,29.988,20600.0
2008-06-12 13:05:00,48.52,48.52,48.45,48.47,28800.0,29.988,29.988,29.9447,29.9571,28800.0
2008-06-12 13:10:00,48.45,48.47,48.41,48.47,16400.0,29.9447,29.9571,29.92,29.9571,16400.0
2008-06-12 13:15:00,48.47,48.49,48.43,48.44,11800.0,29.9571,29.9694,29.9323,29.9385,11800.0
2008-06-12 13:20:00,48.43,48.47,48.4,48.4,18200.0,29.9323,29.9571,29.9138,29.9138,18200.0
2008-06-12 13:25:00,48.42,48.47,48.42,48.45,26800.0,29.9262,29.9571,29.9262,29.9447,26800.0
2008-06-12 13:30:00,48.46,48.48,48.45,48.46,23600.0,29.9509,29.9632,29.9447,29.9509,23600.0
2008-06-12 13:35:00,48.47,48.52,48.45,48.52,26800.0,29.9571,29.988,29.9447,29.988,26800.0
2008-06-12 13:40:00,48.52,48.52,48.49,48.49,4400.0,29.988,29.988,29.9694,29.9694,4400.0
2008-06-12 13:45:00,48.5,48.5,48.37,48.37,21600.0,29.9756,29.9756,29.8953,29.8953,21600.0
2008-06-12 13:50:00,48.34,48.36,48.33,48.33,9400.0,29.8767,29.8891,29.8705,29.8705,9400.0
2008-06-12 13:55:00,48.31,48.35,48.3,48.33,26000.0,29.8582,29.8829,29.852,29.8705,26000.0
2008-06-12 14:00:00,48.33,48.34,48.24,48.24,8400.0,29.8705,29.8767,29.8149,29.8149,8400.0
2008-06-12 14:05:00,48.27,48.33,48.24,48.33,18400.0,29.8334,29.8705,29.8149,29.8705,18400.0
2008-06-12 14:10:00,48.29,48.3,48.27,48.3,6400.0,29.8458,29.852,29.8334,29.852,6400.0
2008-06-12 14:15:00,48.31,48.38,48.29,48.33,12400.0,29.8582,29.9014,29.8458,29.8705,12400.0
2008-06-12 14:20:00,48.3,48.34,48.3,48.31,12800.0,29.852,29.8767,29.852,29.8582,12800.0
2008-06-12 14:25:00,48.32,48.33,48.26,48.26,8600.0,29.8644,29.8705,29.8273,29.8273,8600.0
2008-06-12 14:30:00,48.26,48.32,48.24,48.31,13400.0,29.8273,29.8644,29.8149,29.8582,13400.0
2008-06-12 14:35:00,48.32,48.32,48.2,48.2,7200.0,29.8644,29.8644,29.7902,29.7902,7200.0
2008-06-12 14:40:00,48.23,48.27,48.2,48.22,15800.0,29.8087,29.8334,29.7902,29.8025,15800.0
2008-06-12 14:45:00,48.23,48.24,48.11,48.11,29200.0,29.8087,29.8149,29.7346,29.7346,29200.0
2008-06-12 14:50:00,48.1,48.12,48.07,48.12,23000.0,29.7284,29.7407,29.7098,29.7407,23000.0
2008-06-12 14:55:00,48.1,48.17,48.1,48.16,12200.0,29.7284,29.7716,29.7284,29.7655,12200.0
2008-06-12 15:00:00,48.22,48.22,48.13,48.15,16200.0,29.8025,29.8025,29.7469,29.7593,16200.0
2008-06-12 15:05:00,48.19,48.23,48.14,48.19,10400.0,29.784,29.8087,29.7531,29.784,10400.0
2008-06-12 15:10:00,48.21,48.23,48.12,48.13,14200.0,29.7964,29.8087,29.7407,29.7469,14200.0
2008-06-12 15:15:00,48.12,48.12,47.99,48.01,57600.0,29.7407,29.7407,29.6604,29.6728,57600.0
2008-06-12 15:20:00,48.01,48.02,47.93,47.93,17000.0,29.6728,29.6789,29.6233,29.6233,17000.0
2008-06-12 15:25:00,47.91,47.92,47.84,47.88,28200.0,29.6109,29.6171,29.5677,29.5924,28200.0
2008-06-12 15:30:00,47.9,47.98,47.88,47.98,22200.0,29.6048,29.6542,29.5924,29.6542,22200.0
2008-06-12 15:35:00,47.99,47.99,47.89,47.94,11800.0,29.6604,29.6604,29.5986,29.6295,11800.0
2008-06-12 15:40:00,47.93,47.99,47.9,47.95,37600.0,29.6233,29.6604,29.6048,29.6357,37600.0
2008-06-12 15:45:00,47.96,48.06,47.96,48.01,26400.0,29.6419,29.7037,29.6419,29.6728,26400.0
2008-06-12 15:50:00,48.01,48.08,47.99,48.08,16600.0,29.6728,29.716,29.6604,29.716,16600.0
2008-06-12 15:55:00,48.06,48.15,48.05,48.15,58400.0,29.7037,29.7593,29.6975,29.7593,58400.0
2008-06-13 09:30:00,48.32,48.32,48.01,48.1,91800.0,29.8644,29.8644,29.6728,29.7284,91800.0
2008-06-13 09:35:00,48.1,48.16,48.07,48.13,28600.0,29.7284,29.7655,29.7098,29.7469,28600.0
2008-06-13 09:40:00,48.14,48.14,47.97,47.99,37400.0,29.7531,29.7531,29.648,29.6604,37400.0
2008-06-13 09:45:00,47.99,47.99,47.88,47.96,36400.0,29.6604,29.6604,29.5924,29.6419,36400.0
2008-06-13 09:50:00,47.96,48.02,47.92,47.96,18000.0,29.6419,29.6789,29.6171,29.6419,18000.0
2008-06-13 09:55:00,47.95,48.19,47.95,48.16,60400.0,29.6357,29.784,29.6357,29.7655,60400.0
2008-06-13 10:00:00,48.15,48.31,48.1,48.29,27600.0,29.7593,29.8582,29.7284,29.8458,27600.0
2008-06-13 10:05:00,48.31,48.37,48.31,48.31,14000.0,29.8582,29.8953,29.8582,29.8582,14000.0
2008-06-13 10:10:00,48.3,48.37,48.27,48.34,21200.0,29.852,29.8953,29.8334,29.8767,21200.0
2008-06-13 10:15:00,48.37,48.5,48.37,48.49,18600.0,29.8953,29.9756,29.8953,29.9694,18600.0
2008-06-13 10:20:00,48.5,48.55,48.49,48.54,23600.0,29.9756,30.0065,29.9694,30.0003,23600.0
2008-06-13 10:25:00,48.55,48.6,48.55,48.56,32800.0,30.0065,30.0374,30.0065,30.0127,32800.0
2008-06-13 10:30:00,48.55,48.58,48.49,48.52,22400.0,30.0065,30.025,29.9694,29.988,22400.0
2008-06-13 10:35:00,48.49,48.49,48.41,48.45,17600.0,29.9694,29.9694,29.92,29.9447,17600.0
2008-06-13 10:40:00,48.44,48.46,48.4,48.41,22800.0,29.9385,29.9509,29.9138,29.92,22800.0
2008-06-13 10:45:00,48.42,48.44,48.37,48.4,15200.0,29.9262,29.9385,29.8953,29.9138,15200.0
2008-06-13 10:50:00,48.41,48.48,48.4,48.41,17600.0,29.92,29.9632,29.9138,29.92,17600.0
2008-06-13 10:55:00,48.42,48.42,48.34,48.39,20800.0,29.9262,29.9262,29.8767,29.9076,20800.0
2008-06-13 11:00:00,48.42,48.48,48.41,48.47,61800.0,29.9262,29.9632,29.92,29.9571,61800.0
2008-06-13 11:05:00,48.49,48.52,48.45,48.49,50600.0,29.9694,29.988,29.9447,29.9694,50600.0
2008-06-13 11:10:00,48.49,48.55,48.47,48.52,51400.0,29.9694,30.0065,29.9571,29.988,51400.0
2008-06-13 11:15:00,48.52,48.52,48.45,48.52,21800.0,29.988,29.988,29.9447,29.988,21800.0
2008-06-13 11:20:00,48.5,48.57,48.48,48.57,25600.0,29.9756,30.0189,29.9632,30.0189,25600.0
2008-06-13 11:25:00,48.55,48.57,48.51,48.54,8600.0,30.0065,30.0189,29.9818,30.0003,8600.0
2008-06-13 11:30:00,48.53,48.56,48.52,48.54,18000.0,29.9941,30.0127,29.988,30.0003,18000.0
2008-06-13 11:35:00,48.53,48.56,48.51,48.53,10600.0,29.9941,30.0127,29.9818,29.9941,10600.0
2008-06-13 11:40:00,48.54,48.58,48.52,48.57,11000.0,30.0003,30.025,29.988,30.0189,11000.0
2008-06-13 11:45:00,48.57,48.57,48.5,48.5,8000.0,30.0189,30.0189,29.9756,29.9756,8000.0
2008-06-13 11:50:00,48.5,48.55,48.5,48.54,6800.0,29.9756,30.0065,29.9756,30.0003,6800.0
2008-06-13 11:55:00,48.54,48.56,48.48,48.48,33400.0,30.0003,30.0127,29.9632,29.9632,33400.0
2008-06-13 12:00:00,48.5,48.52,48.48,48.49,20400.0,29.9756,29.988,29.9632,29.9694,20400.0
2008-06-13 12:05:00,48.5,48.52,48.48,48.51,13400.0,29.9756,29.988,29.9632,29.9818,13400.0
2008-06-13 12:10:00,48.51,48.52,48.49,48.52,12600.0,29.9818,29.988,29.9694,29.988,12600.0
2008-06-13 12:15:00,48.51,48.54,48.49,48.52,12400.0,29.9818,30.0003,29.9694,29.988,12400.0
2008-06-13 12:20:00,48.51,48.53,48.49,48.49,9200.0,29.9818,29.9941,29.9694,29.9694,9200.0
2008-06-13 12:25:00,48.48,48.51,48.46,48.49,9400.0,29.9632,29.9818,29.9509,29.9694,9400.0
2008-06-13 12:30:00,48.49,48.51,48.47,48.49,15000.0,29.9694,29.9818,29.9571,29.9694,15000.0
2008-06-13 12:35:00,48.48,48.49,48.39,48.39,12000.0,29.9632,29.9694,29.9076,29.9076,12000.0
2008-06-13 12:40:00,48.35,48.39,48.32,48.39,12600.0,29.8829,29.9076,29.8644,29.9076,12600.0
2008-06-13 12:45:00,48.38,48.43,48.35,48.35,24800.0,29.9014,29.9323,29.8829,29.8829,24800.0
2008-06-13 12:50:00,48.35,48.35,48.28,48.31,16200.0,29.8829,29.8829,29.8396,29.8582,16200.0
2008-06-13 12:55:00,48.29,48.31,48.27,48.29,10000.0,29.8458,29.8582,29.8334,29.8458,10000.0
2008-06-13 13:00:00,48.29,48.32,48.25,48.27,27600.0,29.8458,29.8644,29.8211,29.8334,27600.0
2008-06-13 13:05:00,48.26,48.29,48.2,48.21,14200.0,29.8273,29.8458,29.7902,29.7964,14200.0
2008-06-13 13:10:00,48.22,48.35,48.22,48.32,15400.0,29.8025,29.8829,29.8025,29.8644,15400.0
2008-06-13 13:15:00,48.29,48.31,48.24,48.27,8000.0,29.8458,29.8582,29.8149,29.8334,8000.0
2008-06-13 13:20:00,48.26,48.33,48.24,48.31,17800.0,29.8273,29.8705,29.8149,29.8582,17800.0
2008-06-13 13:25:00,48.28,48.3,48.22,48.24,11200.0,29.8396,29.852,29.8025,29.8149,11200.0
2008-06-13 13:30:00,48.22,48.24,48.18,48.22,12800.0,29.8025,29.8149,29.7778,29.8025,12800.0
2008-06-13 13:35:00,48.21,48.24,48.13,48.15,12600.0,29.7964,29.8149,29.7469,29.7593,12600.0
2008-06-13 13:40:00,48.12,48.15,48.1,48.12,14800.0,29.7407,29.7593,29.7284,29.7407,14800.0
2008-06-13 13:45:00,48.13,48.13,48.03,48.12,43200.0,29.7469,29.7469,29.6851,29.7407,43200.0
2008-06-13 13:50:00,48.1,48.12,48.05,48.09,13600.0,29.7284,29.7407,29.6975,29.7222,13600.0
2008-06-13 13:55:00,48.1,48.13,48.09,48.1,16000.0,29.7284,29.7469,29.7222,29.7284,16000.0
2008-06-13 14:00:00,48.1,48.18,48.08,48.12,33200.0,29.7284,29.7778,29.716,29.7407,33200.0
2008-06-13 14:05:00,48.1,48.12,48.05,48.1,12200.0,29.7284,29.7407,29.6975,29.7284,12200.0
2008-06-13 14:10:00,48.12,48.19,48.12,48.16,10800.0,29.7407,29.784,29.7407,29.7655,10800.0
2008-06-13 14:15:00,48.17,48.29,48.16,48.27,14800.0,29.7716,29.8458,29.7655,29.8334,14800.0
2008-06-13 14:20:00,48.26,48.26,48.15,48.2,25000.0,29.8273,29.8273,29.7593,29.7902,25000.0
2008-06-13 14:25:00,48.18,48.23,48.16,48.21,16600.0,29.7778,29.8087,29.7655,29.7964,16600.0
2008-06-13 14:30:00,48.2,48.23,48.18,48.21,21800.0,29.7902,29.8087,29.7778,29.7964,21800.0
2008-06-13 14:35:00,48.21,48.21,48.16,48.17,10000.0,29.7964,29.7964,29.7655,29.7716,10000.0
2008-06-13 14:40:00,48.17,48.31,48.17,48.29,16000.0,29.7716,29.8582,29.7716,29.8458,16000.0
2008-06-13 14:45:00,48.31,48.31,48.24,48.24,10400.0,29.8582,29.8582,29.8149,29.8149,10400.0
2008-06-13 14:50:00,48.23,48.26,48.18,48.24,20600.0,29.8087,29.8273,29.7778,29.8149,20600.0
2008-06-13 14:55:00,48.24,48.27,48.22,48.27,12000.0,29.8149,29.8334,29.8025,29.8334,12000.0
2008-06-13 15:00:00,48.27,48.31,48.27,48.29,23800.0,29.8334,29.8582,29.8334,29.8458,23800.0
2008-06-13 15:05:00,48.31,48.34,48.3,48.3,15600.0,29.8582,29.8767,29.852,29.852,15600.0
2008-06-13 15:10:00,48.3,48.32,48.27,48.3,17000.0,29.852,29.8644,29.8334,29.852,17000.0
2008-06-13 15:15:00,48.3,48.3,48.24,48.24,23800.0,29.852,29.852,29.8149,29.8149,23800.0
2008-06-13 15:20:00,48.24,48.33,48.24,48.33,27600.0,29.8149,29.8705,29.8149,29.8705,27600.0
2008-06-13 15:25:00,48.31,48.31,48.23,48.24,58400.0,29.8582,29.8582,29.8087,29.8149,58400.0
2008-06-13 15:30:00,48.27,48.28,48.19,48.19,38400.0,29.8334,29.8396,29.784,29.784,38400.0
2008-06-13 15:35:00,48.19,48.27,48.16,48.27,36000.0,29.784,29.8334,29.7655,29.8334,36000.0
2008-06-13 15:40:00,48.28,48.35,48.24,48.26,37000.0,29.8396,29.8829,29.8149,29.8273,37000.0
2008-06-13 15:45:00,48.25,48.4,48.25,48.33,61000.0,29.8211,29.9138,29.8211,29.8705,61000.0
2008-06-13 15:50:00,48.34,48.44,48.34,48.43,48200.0,29.8767,29.9385,29.8767,29.9323,48200.0
2008-06-13 15:55:00,48.43,48.47,48.42,48.46,28000.0,29.9323,29.9571,29.9262,29.9509,28000.0
2008-06-16 09:30:00,48.45,48.48,48.33,48.38,186400.0,29.9447,29.9632,29.8705,29.9014,186400.0
2008-06-16 09:35:00,48.38,48.43,48.37,48.42,18000.0,29.9014,29.9323,29.8953,29.9262,18000.0
2008-06-16 09:40:00,48.43,48.47,48.4,48.44,63200.0,29.9323,29.9571,29.9138,29.9385,63200.0
2008-06-16 09:45:00,48.42,48.42,48.35,48.38,13600.0,29.9262,29.9262,29.8829,29.9014,13600.0
2008-06-16 09:50:00,48.4,48.46,48.38,48.46,10800.0,29.9138,29.9509,29.9014,29.9509,10800.0
2008-06-16 09:55:00,48.49,48.51,48.45,48.51,49200.0,29.9694,29.9818,29.9447,29.9818,49200.0
2008-06-16 10:00:00,48.47,48.53,48.46,48.51,47800.0,29.9571,29.9941,29.9509,29.9818,47800.0
2008-06-16 10:05:00,48.51,48.6,48.47,48.58,13400.0,29.9818,30.0374,29.9571,30.025,13400.0
2008-06-16 10:10:00,48.56,48.6,48.54,48.58,6200.0,30.0127,30.0374,30.0003,30.025,6200.0
2008-06-16 10:15:00,48.6,48.77,48.59,48.7,39200.0,30.0374,30.1425,30.0312,30.0992,39200.0
2008-06-16 10:20:00,48.7,48.71,48.66,48.68,26400.0,30.0992,30.1054,30.0745,30.0868,26400.0
2008-06-16 10:25:00,48.66,48.68,48.64,48.67,18000.0,30.0745,30.0868,30.0621,30.0807,18000.0
2008-06-16 10:30:00,48.67,48.7,48.64,48.64,17200.0,30.0807,30.0992,30.0621,30.0621,17200.0
2008-06-16 10:35:00,48.65,48.66,48.62,48.63,14000.0,30.0683,30.0745,30.0498,30.0559,14000.0
2008-06-16 10:40:00,48.63,48.65,48.6,48.63,39800.0,30.0559,30.0683,30.0374,30.0559,39800.0
2008-06-16 10:45:00,48.65,48.65,48.58,48.63,6800.0,30.0683,30.0683,30.025,30.0559,6800.0
2008-06-16 10:50:00,48.65,48.7,48.64,48.67,21600.0,30.0683,30.0992,30.0621,30.0807,21600.0
2008-06-16 10:55:00,48.7,48.76,48.7,48.71,9400.0,30.0992,30.1363,30.0992,30.1054,9400.0
2008-06-16 11:00:00,48.7,48.71,48.63,48.66,4200.0,30.0992,30.1054,30.0559,30.0745,4200.0
2008-06-16 11:05:00,48.64,48.66,48.61,48.63,8000.0,30.0621,30.0745,30.0436,30.0559,8000.0
2008-06-16 11:10:00,48.63,48.63,48.6,48.6,4000.0,30.0559,30.0559,30.0374,30.0374,4000.0
2008-06-16 11:15:00,48.6,48.64,48.54,48.55,24600.0,30.0374,30.0621,30.0003,30.0065,24600.0
2008-06-16 11:20:00,48.55,48.57,48.53,48.56,4400.0,30.0065,30.0189,29.9941,30.0127,4400.0
2008-06-16 11:25:00,48.55,48.59,48.55,48.57,4000.0,30.0065,30.0312,30.0065,30.0189,4000.0
2008-06-16 11:30:00,48.55,48.58,48.55,48.58,2600.0,30.0065,30.025,30.0065,30.025,2600.0
2008-06-16 11:35:00,48.56,48.59,48.55,48.59,7400.0,30.0127,30.0312,30.0065,30.0312,7400.0
2008-06-16 11:40:00,48.58,48.58,48.54,48.54,16800.0,30.025,30.025,30.0003,30.0003,16800.0
2008-06-16 11:45:00,48.56,48.58,48.54,48.56,15000.0,30.0127,30.025,30.0003,30.0127,15000.0
2008-06-16 11:50:00,48.56,48.57,48.55,48.55,800.0,30.0127,30.0189,30.0065,30.0065,800.0
2008-06-16 11:55:00,48.55,48.55,48.55,48.55,400.0,30.0065,30.0065,30.0065,30.0065,400.0
2008-06-16 12:00:00,48.55,48.55,48.47,48.47,5600.0,30.0065,30.0065,29.9571,29.9571,5600.0
2008-06-16 12:05:00,48.48,48.57,48.47,48.55,19400.0,29.9632,30.0189,29.9571,30.0065,19400.0
2008-06-16 12:10:00,48.55,48.58,48.55,48.57,11400.0,30.0065,30.025,30.0065,30.0189,11400.0
2008-06-16 12:15:00,48.59,48.62,48.53,48.53,22600.0,30.0312,30.0498,29.9941,29.9941,22600.0
2008-06-16 12:20:00,48.54,48.56,48.52,48.55,5400.0,30.0003,30.0127,29.988,30.0065,5400.0
2008-06-16 12:25:00,48.54,48.55,48.54,48.55,2200.0,30.0003,30.0065,30.0003,30.0065,2200.0
2008-06-16 12:30:00,48.58,48.62,48.56,48.6,6000.0,30.025,30.0498,30.0127,30.0374,6000.0
2008-06-16 12:35:00,48.6,48.62,48.55,48.56,6000.0,30.0374,30.0498,30.0065,30.0127,6000.0
2008-06-16 12:40:00,48.56,48.57,48.51,48.52,2800.0,30.0127,30.0189,29.9818,29.988,2800.0
2008-06-16 12:45:00,48.54,48.55,48.54,48.54,3200.0,30.0003,30.0065,30.0003,30.0003,3200.0
2008-06-16 12:50:00,48.55,48.62,48.54,48.62,13200.0,30.0065,30.0498,30.0003,30.0498,13200.0
2008-06-16 12:55:00,48.62,48.62,48.54,48.58,7600.0,30.0498,30.0498,30.0003,30.025,7600.0
2008-06-16 13:00:00,48.57,48.58,48.55,48.56,2400.0,30.0189,30.025,30.0065,30.0127,2400.0
2008-06-16 13:05:00,48.55,48.55,48.5,48.54,2400.0,30.0065,30.0065,29.9756,30.0003,2400.0
2008-06-16 13:10:00,48.52,48.54,48.47,48.54,13400.0,29.988,30.0003,29.9571,30.0003,13400.0
2008-06-16 13:15:00,48.56,48.58,48.52,48.58,12800.0,30.0127,30.025,29.988,30.025,12800.0
2008-06-16 13:20:00,48.6,48.6,48.56,48.56,10600.0,30.0374,30.0374,30.0127,30.0127,10600.0
2008-06-16 13:25:00,48.56,48.62,48.56,48.61,8800.0,30.0127,30.0498,30.0127,30.0436,8800.0
2008-06-16 13:30:00,48.65,48.76,48.65,48.76,9400.0,30.0683,30.1363,30.0683,30.1363,9400.0
2008-06-16 13:35:00,48.74,48.74,48.66,48.66,10600.0,30.1239,30.1239,30.0745,30.0745,10600.0
2008-06-16 13:40:00,48.67,48.72,48.67,48.67,17800.0,30.0807,30.1116,30.0807,30.0807,17800.0
2008-06-16 13:45:00,48.69,48.7,48.66,48.69,20800.0,30.093,30.0992,30.0745,30.093,20800.0
2008-06-16 13:50:00,48.69,48.7,48.66,48.69,16000.0,30.093,30.0992,30.0745,30.093,16000.0
2008-06-16 13:55:00,48.68,48.69,48.67,48.69,4400.0,30.0868,30.093,30.0807,30.093,4400.0
2008-06-16 14:00:00,48.7,48.71,48.68,48.7,15400.0,30.0992,30.1054,30.0868,30.0992,15400.0
2008-06-16 14:05:00,48.69,48.73,48.65,48.71,19800.0,30.093,30.1178,30.0683,30.1054,19800.0
2008-06-16 14:10:00,48.69,48.7,48.68,48.68,4000.0,30.093,30.0992,30.0868,30.0868,4000.0
2008-06-16 14:15:00,48.68,48.71,48.68,48.7,8200.0,30.0868,30.1054,30.0868,30.0992,8200.0
2008-06-16 14:20:00,48.72,48.75,48.71,48.72,14800.0,30.1116,30.1301,30.1054,30.1116,14800.0
2008-06-16 14:25:00,48.73,48.74,48.68,48.69,4200.0,30.1178,30.1239,30.0868,30.093,4200.0
2008-06-16 14:30:00,48.7,48.72,48.68,48.71,13200.0,30.0992,30.1116,30.0868,30.1054,13200.0
2008-06-16 14:35:00,48.72,48.76,48.71,48.72,38800.0,30.1116,30.1363,30.1054,30.1116,38800.0
2008-06-16 14:40:00,48.74,48.78,48.73,48.76,11000.0,30.1239,30.1487,30.1178,30.1363,11000.0
2008-06-16 14:45:00,48.77,48.8,48.77,48.78,6800.0,30.1425,30.161,30.1425,30.1487,6800.0
2008-06-16 14:50:00,48.76,48.8,48.75,48.8,16000.0,30.1363,30.161,30.1301,30.161,16000.0
2008-06-16 14:55:00,48.8,48.8,48.77,48.79,5400.0,30.161,30.161,30.1425,30.1548,5400.0
2008-06-16 15:00:00,48.78,48.79,48.74,48.79,23200.0,30.1487,30.1548,30.1239,30.1548,23200.0
2008-06-16 15:05:00,48.81,48.81,48.72,48.73,29400.0,30.1672,30.1672,30.1116,30.1178,29400.0
2008-06-16 15:10:00,48.74,48.77,48.7,48.75,15600.0,30.1239,30.1425,30.0992,30.1301,15600.0
2008-06-16 15:15:00,48.76,48.8,48.73,48.74,23400.0,30.1363,30.161,30.1178,30.1239,23400.0
2008-06-16 15:20:00,48.73,48.74,48.68,48.68,15000.0,30.1178,30.1239,30.0868,30.0868,15000.0
2008-06-16 15:25:00,48.68,48.71,48.67,48.68,23600.0,30.0868,30.1054,30.0807,30.0868,23600.0
2008-06-16 15:30:00,48.67,48.7,48.63,48.65,59400.0,30.0807,30.0992,30.0559,30.0683,59400.0
2008-06-16 15:35:00,48.65,48.67,48.6,48.63,24400.0,30.0683,30.0807,30.0374,30.0559,24400.0
2008-06-16 15:40:00,48.6,48.6,48.49,48.52,53600.0,30.0374,30.0374,29.9694,29.988,53600.0
2008-06-16 15:45:00,48.51,48.53,48.49,48.51,9000.0,29.9818,29.9941,29.9694,29.9818,9000.0
2008-06-16 15:50:00,48.51,48.59,48.51,48.55,8000.0,29.9818,30.0312,29.9818,30.0065,8000.0
2008-06-16 15:55:00,48.56,48.58,48.51,48.58,12800.0,30.0127,30.025,29.9818,30.025,12800.0
2008-06-17 09:30:00,49.07,49.19,48.94,49.19,39400.0,30.3279,30.4021,30.2475,30.4021,39400.0
2008-06-17 09:35:00,49.2,49.2,49.09,49.09,28600.0,30.4082,30.4082,30.3403,30.3403,28600.0
2008-06-17 09:40:00,49.07,49.11,48.99,49.01,21600.0,30.3279,30.3526,30.2784,30.2908,21600.0
2008-06-17 09:45:00,48.99,49.09,48.99,49.09,12000.0,30.2784,30.3403,30.2784,30.3403,12000.0
2008-06-17 09:50:00,49.09,49.09,49.05,49.08,32600.0,30.3403,30.3403,30.3155,30.3341,32600.0
2008-06-17 09:55:00,49.06,49.09,49.05,49.07,6600.0,30.3217,30.3403,30.3155,30.3279,6600.0
2008-06-17 10:00:00,49.07,49.1,49.06,49.1,31800.0,30.3279,30.3464,30.3217,30.3464,31800.0
2008-06-17 10:05:00,49.1,49.1,49.08,49.08,6200.0,30.3464,30.3464,30.3341,30.3341,6200.0
2008-06-17 10:10:00,49.06,49.12,49.06,49.1,12800.0,30.3217,30.3588,30.3217,30.3464,12800.0
2008-06-17 10:15:00,49.1,49.19,49.1,49.17,34000.0,30.3464,30.4021,30.3464,30.3897,34000.0
2008-06-17 10:20:00,49.17,49.18,49.05,49.05,54400.0,30.3897,30.3959,30.3155,30.3155,54400.0
2008-06-17 10:25:00,49.04,49.04,48.94,49.0,29800.0,30.3093,30.3093,30.2475,30.2846,29800.0
2008-06-17 10:30:00,48.99,49.11,48.98,49.11,18400.0,30.2784,30.3526,30.2723,30.3526,18400.0
2008-06-17 10:35:00,49.13,49.16,49.08,49.09,10800.0,30.365,30.3835,30.3341,30.3403,10800.0
2008-06-17 10:40:00,49.09,49.11,49.02,49.03,7800.0,30.3403,30.3526,30.297,30.3032,7800.0
2008-06-17 10:45:00,49.01,49.03,49.01,49.02,1600.0,30.2908,30.3032,30.2908,30.297,1600.0
2008-06-17 10:50:00,49.05,49.1,49.05,49.08,4000.0,30.3155,30.3464,30.3155,30.3341,4000.0
2008-06-17 10:55:00,49.1,49.15,49.09,49.09,11400.0,30.3464,30.3773,30.3403,30.3403,11400.0
2008-06-17 11:00:00,49.08,49.13,49.06,49.13,3600.0,30.3341,30.365,30.3217,30.365,3600.0
2008-06-17 11:05:00,49.13,49.17,49.1,49.17,11200.0,30.365,30.3897,30.3464,30.3897,11200.0
2008-06-17 11:10:00,49.16,49.2,49.16,49.17,5800.0,30.3835,30.4082,30.3835,30.3897,5800.0
2008-06-17 11:15:00,49.16,49.16,49.07,49.1,8800.0,30.3835,30.3835,30.3279,30.3464,8800.0
2008-06-17 11:20:00,49.1,49.13,49.09,49.1,3200.0,30.3464,30.365,30.3403,30.3464,3200.0
2008-06-17 11:25:00,49.1,49.1,48.97,48.97,8000.0,30.3464,30.3464,30.2661,30.2661,8000.0
2008-06-17 11:30:00,49.0,49.04,48.97,48.99,6200.0,30.2846,30.3093,30.2661,30.2784,6200.0
2008-06-17 11:35:00,48.99,48.99,48.93,48.98,5800.0,30.2784,30.2784,30.2414,30.2723,5800.0
2008-06-17 11:40:00,48.96,49.02,48.96,48.98,60800.0,30.2599,30.297,30.2599,30.2723,60800.0
2008-06-17 11:45:00,48.96,48.98,48.93,48.96,43600.0,30.2599,30.2723,30.2414,30.2599,43600.0
2008-06-17 11:50:00,48.95,49.01,48.94,48.99,66800.0,30.2537,30.2908,30.2475,30.2784,66800.0
2008-06-17 11:55:00,48.99,48.99,48.9,48.96,75800.0,30.2784,30.2784,30.2228,30.2599,75800.0
2008-06-17 12:00:00,48.94,48.99,48.94,48.99,10200.0,30.2475,30.2784,30.2475,30.2784,10200.0
2008-06-17 12:05:00,48.99,49.02,48.96,49.02,17000.0,30.2784,30.297,30.2599,30.297,17000.0
2008-06-17 12:10:00,49.01,49.05,49.01,49.04,18200.0,30.2908,30.3155,30.2908,30.3093,18200.0
2008-06-17 12:15:00,49.05,49.05,49.02,49.05,24000.0,30.3155,30.3155,30.297,30.3155,24000.0
2008-06-17 12:20:00,49.05,49.06,49.03,49.05,7000.0,30.3155,30.3217,30.3032,30.3155,7000.0
2008-06-17 12:25:00,49.04,49.06,48.98,48.99,20600.0,30.3093,30.3217,30.2723,30.2784,20600.0
2008-06-17 12:30:00,48.99,49.02,48.94,48.94,8600.0,30.2784,30.297,30.2475,30.2475,8600.0
2008-06-17 12:35:00,48.95,48.95,48.89,48.95,9000.0,30.2537,30.2537,30.2166,30.2537,9000.0
2008-06-17 12:40:00,48.94,48.94,48.9,48.91,9000.0,30.2475,30.2475,30.2228,30.229,9000.0
2008-06-17 12:45:00,48.91,48.93,48.91,48.92,1600.0,30.229,30.2414,30.229,30.2352,1600.0
2008-06-17 12:50:00,48.91,48.91,48.87,48.91,4600.0,30.229,30.229,30.2043,30.229,4600.0
2008-06-17 12:55:00,48.89,48.92,48.89,48.9,3000.0,30.2166,30.2352,30.2166,30.2228,3000.0
2008-06-17 13:00:00,48.9,48.9,48.88,48.89,4400.0,30.2228,30.2228,30.2105,30.2166,4400.0
2008-06-17 13:05:00,48.89,49.02,48.88,49.02,11400.0,30.2166,30.297,30.2105,30.297,11400.0
2008-06-17 13:10:00,49.01,49.05,49.01,49.05,3000.0,30.2908,30.3155,30.2908,30.3155,3000.0
2008-06-17 13:15:00,49.05,49.06,49.01,49.01,5800.0,30.3155,30.3217,30.2908,30.2908,5800.0
2008-06-17 13:20:00,49.02,49.07,48.99,49.07,8400.0,30.297,30.3279,30.2784,30.3279,8400.0
2008-06-17 13:25:00,49.08,49.09,49.05,49.05,8000.0,30.3341,30.3403,30.3155,30.3155,8000.0
2008-06-17 13:30:00,49.06,49.09,49.06,49.08,3400.0,30.3217,30.3403,30.3217,30.3341,3400.0
2008-06-17 13:35:00,49.08,49.13,49.08,49.11,16400.0,30.3341,30.365,30.3341,30.3526,16400.0
2008-06-17 13:40:00,49.11,49.12,49.05,49.07,15200.0,30.3526,30.3588,30.3155,30.3279,15200.0
2008-06-17 13:45:00,49.07,49.1,49.06,49.09,11800.0,30.3279,30.3464,30.3217,30.3403,11800.0
2008-06-17 13:50:00,49.09,49.12,49.09,49.11,29200.0,30.3403,30.3588,30.3403,30.3526,29200.0
2008-06-17 13:55:00,49.1,49.13,49.09,49.13,34800.0,30.3464,30.365,30.3403,30.365,34800.0
2008-06-17 14:00:00,49.13,49.15,49.1,49.1,25800.0,30.365,30.3773,30.3464,30.3464,25800.0
2008-06-17 14:05:00,49.1,49.12,49.04,49.06,18600.0,30.3464,30.3588,30.3093,30.3217,18600.0
2008-06-17 14:10:00,49.07,49.09,49.05,49.06,19600.0,30.3279,30.3403,30.3155,30.3217,19600.0
2008-06-17 14:15:00,49.04,49.12,49.04,49.06,18000.0,30.3093,30.3588,30.3093,30.3217,18000.0
2008-06-17 14:20:00,49.06,49.09,49.05,49.05,19600.0,30.3217,30.3403,30.3155,30.3155,19600.0
2008-06-17 14:25:00,49.04,49.05,48.99,49.0,24000.0,30.3093,30.3155,30.2784,30.2846,24000.0
2008-06-17 14:30:00,48.99,49.05,48.98,49.04,18000.0,30.2784,30.3155,30.2723,30.3093,18000.0
2008-06-17 14:35:00,49.04,49.09,49.01,49.01,50400.0,30.3093,30.3403,30.2908,30.2908,50400.0
2008-06-17 14:40:00,49.01,49.08,48.99,49.08,19000.0,30.2908,30.3341,30.2784,30.3341,19000.0
2008-06-17 14:45:00,49.08,49.1,49.04,49.04,15800.0,30.3341,30.3464,30.3093,30.3093,15800.0
2008-06-17 14:50:00,49.02,49.07,49.02,49.07,6600.0,30.297,30.3279,30.297,30.3279,6600.0
2008-06-17 14:55:00,49.07,49.16,49.06,49.12,43600.0,30.3279,30.3835,30.3217,30.3588,43600.0
2008-06-17 15:00:00,49.09,49.12,49.02,49.05,20600.0,30.3403,30.3588,30.297,30.3155,20600.0
2008-06-17 15:05:00,49.04,49.05,48.99,49.0,11800.0,30.3093,30.3155,30.2784,30.2846,11800.0
2008-06-17 15:10:00,49.01,49.04,48.99,49.04,18800.0,30.2908,30.3093,30.2784,30.3093,18800.0
2008-06-17 15:15:00,49.02,49.04,48.87,48.87,26200.0,30.297,30.3093,30.2043,30.2043,26200.0
2008-06-17 15:20:00,48.88,48.92,48.8,48.84,22600.0,30.2105,30.2352,30.161,30.1857,22600.0
2008-06-17 15:25:00,48.83,48.88,48.83,48.88,10200.0,30.1796,30.2105,30.1796,30.2105,10200.0
2008-06-17 15:30:00,48.87,48.91,48.83,48.88,46400.0,30.2043,30.229,30.1796,30.2105,46400.0
2008-06-17 15:35:00,48.87,48.9,48.78,48.8,105800.0,30.2043,30.2228,30.1487,30.161,105800.0
2008-06-17 15:40:00,48.82,48.85,48.72,48.72,73000.0,30.1734,30.1919,30.1116,30.1116,73000.0
2008-06-17 15:45:00,48.73,48.77,48.69,48.77,75400.0,30.1178,30.1425,30.093,30.1425,75400.0
2008-06-17 15:50:00,48.77,48.79,48.72,48.74,27600.0,30.1425,30.1548,30.1116,30.1239,27600.0
2008-06-17 15:55:00,48.72,48.77,48.71,48.77,63000.0,30.1116,30.1425,30.1054,30.1425,63000.0
2008-06-18 09:30:00,48.91,49.27,48.63,48.72,61100.0,30.229,30.4515,30.0559,30.1116,61100.0
2008-06-18 09:35:00,48.76,48.78,48.6,48.65,23100.0,30.1363,30.1487,30.0374,30.0683,23100.0
2008-06-18 09:40:00,48.61,48.67,48.59,48.67,13500.0,30.0436,30.0807,30.0312,30.0807,13500.0
2008-06-18 09:45:00,48.66,48.68,48.55,48.55,6200.0,30.0745,30.0868,30.0065,30.0065,6200.0
2008-06-18 09:50:00,48.54,48.56,48.44,48.5,21200.0,30.0003,30.0127,29.9385,29.9756,21200.0
2008-06-18 09:55:00,48.46,48.47,48.4,48.4,24900.0,29.9509,29.9571,29.9138,29.9138,24900.0
2008-06-18 10:00:00,48.4,48.41,48.35,48.41,8900.0,29.9138,29.92,29.8829,29.92,8900.0
2008-06-18 10:05:00,48.42,48.42,48.37,48.39,11800.0,29.9262,29.9262,29.8953,29.9076,11800.0
2008-06-18 10:10:00,48.39,48.41,48.34,48.37,16800.0,29.9076,29.92,29.8767,29.8953,16800.0
2008-06-18 10:15:00,48.36,48.39,48.35,48.39,8300.0,29.8891,29.9076,29.8829,29.9076,8300.0
2008-06-18 10:20:00,48.39,48.4,48.31,48.33,21300.0,29.9076,29.9138,29.8582,29.8705,21300.0
2008-06-18 10:25:00,48.34,48.34,48.26,48.29,10100.0,29.8767,29.8767,29.8273,29.8458,10100.0
2008-06-18 10:30:00,48.26,48.27,48.15,48.17,18400.0,29.8273,29.8334,29.7593,29.7716,18400.0
2008-06-18 10:35:00,48.16,48.29,48.15,48.25,11300.0,29.7655,29.8458,29.7593,29.8211,11300.0
2008-06-18 10:40:00,48.25,48.27,48.15,48.15,20300.0,29.8211,29.8334,29.7593,29.7593,20300.0
2008-06-18 10:45:00,48.14,48.17,48.12,48.12,16200.0,29.7531,29.7716,29.7407,29.7407,16200.0
2008-06-18 10:50:00,48.13,48.13,48.06,48.06,18200.0,29.7469,29.7469,29.7037,29.7037,18200.0
2008-06-18 10:55:00,48.07,48.16,48.04,48.15,7400.0,29.7098,29.7655,29.6913,29.7593,7400.0
2008-06-18 11:00:00,48.15,48.2,48.15,48.18,3400.0,29.7593,29.7902,29.7593,29.7778,3400.0
2008-06-18 11:05:00,48.22,48.3,48.21,48.3,11100.0,29.8025,29.852,29.7964,29.852,11100.0
2008-06-18 11:10:00,48.29,48.35,48.28,48.33,10900.0,29.8458,29.8829,29.8396,29.8705,10900.0
2008-06-18 11:15:00,48.31,48.33,48.29,48.3,13600.0,29.8582,29.8705,29.8458,29.852,13600.0
2008-06-18 11:20:00,48.27,48.3,48.25,48.27,14700.0,29.8334,29.852,29.8211,29.8334,14700.0
2008-06-18 11:25:00,48.28,48.31,48.24,48.24,6800.0,29.8396,29.8582,29.8149,29.8149,6800.0
2008-06-18 11:30:00,48.24,48.31,48.24,48.31,9000.0,29.8149,29.8582,29.8149,29.8582,9000.0
2008-06-18 11:35:00,48.35,48.4,48.35,48.38,3600.0,29.8829,29.9138,29.8829,29.9014,3600.0
2008-06-18 11:40:00,48.38,48.4,48.37,48.38,3500.0,29.9014,29.9138,29.8953,29.9014,3500.0
2008-06-18 11:45:00,48.38,48.41,48.37,48.41,4500.0,29.9014,29.92,29.8953,29.92,4500.0
2008-06-18 11:50:00,48.41,48.47,48.41,48.47,7200.0,29.92,29.9571,29.92,29.9571,7200.0
2008-06-18 11:55:00,48.47,48.58,48.47,48.49,73900.0,29.9571,30.025,29.9571,29.9694,73900.0
2008-06-18 12:00:00,48.48,48.5,48.45,48.45,23700.0,29.9632,29.9756,29.9447,29.9447,23700.0
2008-06-18 12:05:00,48.47,48.47,48.44,48.47,5400.0,29.9571,29.9571,29.9385,29.9571,5400.0
2008-06-18 12:10:00,48.47,48.48,48.42,48.43,15200.0,29.9571,29.9632,29.9262,29.9323,15200.0
2008-06-18 12:15:00,48.43,48.45,48.41,48.41,4100.0,29.9323,29.9447,29.92,29.92,4100.0
2008-06-18 12:20:00,48.41,48.43,48.41,48.42,2300.0,29.92,29.9323,29.92,29.9262,2300.0
2008-06-18 12:25:00,48.41,48.44,48.4,48.4,1600.0,29.92,29.9385,29.9138,29.9138,1600.0
2008-06-18 12:30:00,48.41,48.44,48.4,48.44,2200.0,29.92,29.9385,29.9138,29.9385,2200.0
2008-06-18 12:35:00,48.45,48.45,48.42,48.43,3400.0,29.9447,29.9447,29.9262,29.9323,3400.0
2008-06-18 12:40:00,48.44,48.44,48.35,48.38,3900.0,29.9385,29.9385,29.8829,29.9014,3900.0
2008-06-18 12:45:00,48.35,48.4,48.33,48.4,8800.0,29.8829,29.9138,29.8705,29.9138,8800.0
2008-06-18 12:50:00,48.39,48.42,48.38,48.41,5000.0,29.9076,29.9262,29.9014,29.92,5000.0
2008-06-18 12:55:00,48.4,48.43,48.37,48.43,7800.0,29.9138,29.9323,29.8953,29.9323,7800.0
2008-06-18 13:00:00,48.43,48.43,48.36,48.38,6000.0,29.9323,29.9323,29.8891,29.9014,6000.0
2008-06-18 13:05:00,48.36,48.39,48.33,48.33,13600.0,29.8891,29.9076,29.8705,29.8705,13600.0
2008-06-18 13:10:00,48.33,48.33,48.25,48.25,10300.0,29.8705,29.8705,29.8211,29.8211,10300.0
2008-06-18 13:15:00,48.25,48.27,48.19,48.26,22000.0,29.8211,29.8334,29.784,29.8273,22000.0
2008-06-18 13:20:00,48.27,48.28,48.25,48.26,10400.0,29.8334,29.8396,29.8211,29.8273,10400.0
2008-06-18 13:25:00,48.25,48.26,48.24,48.25,7900.0,29.8211,29.8273,29.8149,29.8211,7900.0
2008-06-18 13:30:00,48.24,48.26,48.22,48.26,4700.0,29.8149,29.8273,29.8025,29.8273,4700.0
2008-06-18 13:35:00,48.26,48.26,48.24,48.25,3000.0,29.8273,29.8273,29.8149,29.8211,3000.0
2008-06-18 13:40:00,48.23,48.26,48.22,48.25,8700.0,29.8087,29.8273,29.8025,29.8211,8700.0
2008-06-18 13:45:00,48.26,48.27,48.22,48.26,5500.0,29.8273,29.8334,29.8025,29.8273,5500.0
2008-06-18 13:50:00,48.31,48.32,48.29,48.31,1900.0,29.8582,29.8644,29.8458,29.8582,1900.0
2008-06-18 13:55:00,48.31,48.35,48.31,48.34,3600.0,29.8582,29.8829,29.8582,29.8767,3600.0
2008-06-18 14:00:00,48.35,48.42,48.35,48.37,4400.0,29.8829,29.9262,29.8829,29.8953,4400.0
2008-06-18 14:05:00,48.37,48.4,48.37,48.4,1900.0,29.8953,29.9138,29.8953,29.9138,1900.0
2008-06-18 14:10:00,48.41,48.41,48.32,48.32,2500.0,29.92,29.92,29.8644,29.8644,2500.0
2008-06-18 14:15:00,48.37,48.42,48.33,48.37,16600.0,29.8953,29.9262,29.8705,29.8953,16600.0
2008-06-18 14:20:00,48.35,48.35,48.25,48.26,3500.0,29.8829,29.8829,29.8211,29.8273,3500.0
2008-06-18 14:25:00,48.31,48.34,48.24,48.25,23600.0,29.8582,29.8767,29.8149,29.8211,23600.0
2008-06-18 14:30:00,48.25,48.31,48.22,48.3,26200.0,29.8211,29.8582,29.8025,29.852,26200.0
2008-06-18 14:35:00,48.3,48.36,48.27,48.27,9600.0,29.852,29.8891,29.8334,29.8334,9600.0
2008-06-18 14:40:00,48.31,48.4,48.3,48.38,6400.0,29.8582,29.9138,29.852,29.9014,6400.0
2008-06-18 14:45:00,48.37,48.41,48.37,48.4,2400.0,29.8953,29.92,29.8953,29.9138,2400.0
2008-06-18 14:50:00,48.42,48.49,48.42,48.49,3400.0,29.9262,29.9694,29.9262,29.9694,3400.0
2008-06-18 14:55:00,48.48,48.54,48.48,48.51,2900.0,29.9632,30.0003,29.9632,29.9818,2900.0
2008-06-18 15:00:00,48.52,48.52,48.42,48.43,11800.0,29.988,29.988,29.9262,29.9323,11800.0
2008-06-18 15:05:00,48.43,48.57,48.43,48.57,11000.0,29.9323,30.0189,29.9323,30.0189,11000.0
2008-06-18 15:10:00,48.57,48.6,48.55,48.57,20800.0,30.0189,30.0374,30.0065,30.0189,20800.0
2008-06-18 15:15:00,48.57,48.72,48.57,48.71,21200.0,30.0189,30.1116,30.0189,30.1054,21200.0
2008-06-18 15:20:00,48.73,48.74,48.69,48.71,17000.0,30.1178,30.1239,30.093,30.1054,17000.0
2008-06-18 15:25:00,48.72,48.75,48.7,48.72,19300.0,30.1116,30.1301,30.0992,30.1116,19300.0
2008-06-18 15:30:00,48.71,48.72,48.57,48.58,21900.0,30.1054,30.1116,30.0189,30.025,21900.0
2008-06-18 15:35:00,48.58,48.64,48.55,48.58,16300.0,30.025,30.0621,30.0065,30.025,16300.0
2008-06-18 15:40:00,48.59,48.6,48.49,48.53,28200.0,30.0312,30.0374,29.9694,29.9941,28200.0
2008-06-18 15:45:00,48.53,48.59,48.48,48.49,25300.0,29.9941,30.0312,29.9632,29.9694,25300.0
2008-06-18 15:50:00,48.48,48.57,48.47,48.5,68700.0,29.9632,30.0189,29.9571,29.9756,68700.0
2008-06-18 15:55:00,48.49,48.57,48.44,48.57,76000.0,29.9694,30.0189,29.9385,30.0189,76000.0
2008-06-19 09:30:00,48.47,48.48,48.35,48.48,36000.0,29.9571,29.9632,29.8829,29.9632,36000.0
2008-06-19 09:35:00,48.45,48.49,48.41,48.42,22100.0,29.9447,29.9694,29.92,29.9262,22100.0
2008-06-19 09:40:00,48.45,48.45,48.32,48.35,14500.0,29.9447,29.9447,29.8644,29.8829,14500.0
2008-06-19 09:45:00,48.28,48.34,48.28,48.34,8200.0,29.8396,29.8767,29.8396,29.8767,8200.0
2008-06-19 09:50:00,48.33,48.35,48.26,48.33,8900.0,29.8705,29.8829,29.8273,29.8705,8900.0
2008-06-19 09:55:00,48.37,48.38,48.29,48.32,6200.0,29.8953,29.9014,29.8458,29.8644,6200.0
2008-06-19 10:00:00,48.32,48.33,48.2,48.33,25900.0,29.8644,29.8705,29.7902,29.8705,25900.0
2008-06-19 10:05:00,48.3,48.31,48.2,48.2,17100.0,29.852,29.8582,29.7902,29.7902,17100.0
2008-06-19 10:10:00,48.19,48.28,48.19,48.25,8400.0,29.784,29.8396,29.784,29.8211,8400.0
2008-06-19 10:15:00,48.22,48.24,48.19,48.23,7700.0,29.8025,29.8149,29.784,29.8087,7700.0
2008-06-19 10:20:00,48.21,48.34,48.21,48.32,8000.0,29.7964,29.8767,29.7964,29.8644,8000.0
2008-06-19 10:25:00,48.32,48.41,48.31,48.39,11400.0,29.8644,29.92,29.8582,29.9076,11400.0
2008-06-19 10:30:00,48.39,48.46,48.37,48.39,11800.0,29.9076,29.9509,29.8953,29.9076,11800.0
2008-06-19 10:35:00,48.4,48.48,48.37,48.44,10300.0,29.9138,29.9632,29.8953,29.9385,10300.0
2008-06-19 10:40:00,48.42,48.42,48.39,48.39,3000.0,29.9262,29.9262,29.9076,29.9076,3000.0
2008-06-19 10:45:00,48.36,48.42,48.34,48.4,3500.0,29.8891,29.9262,29.8767,29.9138,3500.0
2008-06-19 10:50:00,48.44,48.55,48.44,48.51,4600.0,29.9385,30.0065,29.9385,29.9818,4600.0
2008-06-19 10:55:00,48.51,48.57,48.5,48.51,9900.0,29.9818,30.0189,29.9756,29.9818,9900.0
2008-06-19 11:00:00,48.57,48.61,48.55,48.55,6900.0,30.0189,30.0436,30.0065,30.0065,6900.0
2008-06-19 11:05:00,48.54,48.55,48.44,48.44,3600.0,30.0003,30.0065,29.9385,29.9385,3600.0
2008-06-19 11:10:00,48.42,48.42,48.34,48.35,12300.0,29.9262,29.9262,29.8767,29.8829,12300.0
2008-06-19 11:15:00,48.4,48.42,48.34,48.37,7400.0,29.9138,29.9262,29.8767,29.8953,7400.0
2008-06-19 11:20:00,48.39,48.44,48.3,48.3,2800.0,29.9076,29.9385,29.852,29.852,2800.0
2008-06-19 11:25:00,48.3,48.37,48.25,48.37,2400.0,29.852,29.8953,29.8211,29.8953,2400.0
2008-06-19 11:30:00,48.38,48.42,48.38,48.4,7900.0,29.9014,29.9262,29.9014,29.9138,7900.0
2008-06-19 11:35:00,48.4,48.4,48.27,48.32,32900.0,29.9138,29.9138,29.8334,29.8644,32900.0
2008-06-19 11:40:00,48.29,48.31,48.24,48.27,8400.0,29.8458,29.8582,29.8149,29.8334,8400.0
2008-06-19 11:45:00,48.27,48.3,48.24,48.3,17400.0,29.8334,29.852,29.8149,29.852,17400.0
2008-06-19 11:50:00,48.27,48.28,48.24,48.28,1700.0,29.8334,29.8396,29.8149,29.8396,1700.0
2008-06-19 11:55:00,48.3,48.3,48.26,48.27,1100.0,29.852,29.852,29.8273,29.8334,1100.0
2008-06-19 12:00:00,48.28,48.28,48.22,48.27,11800.0,29.8396,29.8396,29.8025,29.8334,11800.0
2008-06-19 12:05:00,48.28,48.3,48.24,48.3,11200.0,29.8396,29.852,29.8149,29.852,11200.0
2008-06-19 12:10:00,48.3,48.33,48.26,48.33,7500.0,29.852,29.8705,29.8273,29.8705,7500.0
2008-06-19 12:15:00,48.36,48.45,48.36,48.45,4700.0,29.8891,29.9447,29.8891,29.9447,4700.0
2008-06-19 12:20:00,48.45,48.54,48.43,48.52,17100.0,29.9447,30.0003,29.9323,29.988,17100.0
2008-06-19 12:25:00,48.53,48.53,48.45,48.48,18700.0,29.9941,29.9941,29.9447,29.9632,18700.0
2008-06-19 12:30:00,48.48,48.56,48.46,48.56,6400.0,29.9632,30.0127,29.9509,30.0127,6400.0
2008-06-19 12:35:00,48.54,48.54,48.45,48.45,5400.0,30.0003,30.0003,29.9447,29.9447,5400.0
2008-06-19 12:40:00,48.46,48.47,48.41,48.45,9600.0,29.9509,29.9571,29.92,29.9447,9600.0
2008-06-19 12:45:00,48.45,48.52,48.44,48.51,27800.0,29.9447,29.988,29.9385,29.9818,27800.0
2008-06-19 12:50:00,48.51,48.55,48.51,48.55,17400.0,29.9818,30.0065,29.9818,30.0065,17400.0
2008-06-19 12:55:00,48.56,48.57,48.51,48.53,16900.0,30.0127,30.0189,29.9818,29.9941,16900.0
2008-06-19 13:00:00,48.51,48.54,48.51,48.54,18700.0,29.9818,30.0003,29.9818,30.0003,18700.0
2008-06-19 13:05:00,48.53,48.58,48.51,48.52,38300.0,29.9941,30.025,29.9818,29.988,38300.0
2008-06-19 13:10:00,48.53,48.54,48.49,48.53,18900.0,29.9941,30.0003,29.9694,29.9941,18900.0
2008-06-19 13:15:00,48.51,48.58,48.51,48.52,24400.0,29.9818,30.025,29.9818,29.988,24400.0
2008-06-19 13:20:00,48.52,48.55,48.5,48.52,17500.0,29.988,30.0065,29.9756,29.988,17500.0
2008-06-19 13:25:00,48.52,48.57,48.5,48.53,18900.0,29.988,30.0189,29.9756,29.9941,18900.0
2008-06-19 13:30:00,48.52,48.53,48.48,48.53,21300.0,29.988,29.9941,29.9632,29.9941,21300.0
2008-06-19 13:35:00,48.53,48.55,48.48,48.5,9500.0,29.9941,30.0065,29.9632,29.9756,9500.0
2008-06-19 13:40:00,48.5,48.54,48.47,48.47,34900.0,29.9756,30.0003,29.9571,29.9571,34900.0
2008-06-19 13:45:00,48.48,48.5,48.38,48.39,32300.0,29.9632,29.9756,29.9014,29.9076,32300.0
2008-06-19 13:50:00,48.38,48.42,48.35,48.41,14900.0,29.9014,29.9262,29.8829,29.92,14900.0
2008-06-19 13:55:00,48.41,48.42,48.38,48.39,4800.0,29.92,29.9262,29.9014,29.9076,4800.0
2008-06-19 14:00:00,48.4,48.4,48.32,48.36,8900.0,29.9138,29.9138,29.8644,29.8891,8900.0
2008-06-19 14:05:00,48.35,48.35,48.32,48.35,8700.0,29.8829,29.8829,29.8644,29.8829,8700.0
2008-06-19 14:10:00,48.35,48.41,48.33,48.4,18900.0,29.8829,29.92,29.8705,29.9138,18900.0
2008-06-19 14:15:00,48.41,48.42,48.39,48.4,10200.0,29.92,29.9262,29.9076,29.9138,10200.0
2008-06-19 14:20:00,48.4,48.45,48.36,48.41,12400.0,29.9138,29.9447,29.8891,29.92,12400.0
2008-06-19 14:25:00,48.42,48.52,48.42,48.47,14100.0,29.9262,29.988,29.9262,29.9571,14100.0
2008-06-19 14:30:00,48.48,48.59,48.44,48.57,22900.0,29.9632,30.0312,29.9385,30.0189,22900.0
2008-06-19 14:35:00,48.59,48.6,48.52,48.58,11100.0,30.0312,30.0374,29.988,30.025,11100.0
2008-06-19 14:40:00,48.59,48.6,48.53,48.58,7900.0,30.0312,30.0374,29.9941,30.025,7900.0
2008-06-19 14:45:00,48.6,48.61,48.54,48.54,20500.0,30.0374,30.0436,30.0003,30.0003,20500.0
2008-06-19 14:50:00,48.51,48.56,48.5,48.53,48700.0,29.9818,30.0127,29.9756,29.9941,48700.0
2008-06-19 14:55:00,48.53,48.58,48.48,48.57,13400.0,29.9941,30.025,29.9632,30.0189,13400.0
2008-06-19 15:00:00,48.59,48.68,48.57,48.62,18100.0,30.0312,30.0868,30.0189,30.0498,18100.0
2008-06-19 15:05:00,48.61,48.67,48.58,48.62,9200.0,30.0436,30.0807,30.025,30.0498,9200.0
2008-06-19 15:10:00,48.6,48.67,48.58,48.67,58000.0,30.0374,30.0807,30.025,30.0807,58000.0
2008-06-19 15:15:00,48.68,48.69,48.62,48.64,22100.0,30.0868,30.093,30.0498,30.0621,22100.0
2008-06-19 15:20:00,48.63,48.63,48.53,48.6,19400.0,30.0559,30.0559,29.9941,30.0374,19400.0
2008-06-19 15:25:00,48.62,48.62,48.56,48.59,22900.0,30.0498,30.0498,30.0127,30.0312,22900.0
2008-06-19 15:30:00,48.56,48.58,48.52,48.54,22400.0,30.0127,30.025,29.988,30.0003,22400.0
2008-06-19 15:35:00,48.54,48.6,48.46,48.46,27400.0,30.0003,30.0374,29.9509,29.9509,27400.0
2008-06-19 15:40:00,48.46,48.51,48.43,48.45,35200.0,29.9509,29.9818,29.9323,29.9447,35200.0
2008-06-19 15:45:00,48.47,48.62,48.44,48.48,18000.0,29.9571,30.0498,29.9385,29.9632,18000.0
2008-06-19 15:50:00,48.49,48.53,48.46,48.53,23200.0,29.9694,29.9941,29.9509,29.9941,23200.0
2008-06-19 15:55:00,48.52,48.53,48.42,48.43,27100.0,29.988,29.9941,29.9262,29.9323,27100.0
2008-06-20 09:30:00,48.0,48.0,47.75,47.75,57500.0,29.6666,29.6666,29.5121,29.5121,57500.0
2008-06-20 09:35:00,47.75,47.76,47.67,47.7,31400.0,29.5121,29.5182,29.4626,29.4812,31400.0
2008-06-20 09:40:00,47.7,47.73,47.61,47.63,15300.0,29.4812,29.4997,29.4255,29.4379,15300.0
2008-06-20 09:45:00,47.62,47.71,47.6,47.66,27100.0,29.4317,29.4873,29.4194,29.4564,27100.0
2008-06-20 09:50:00,47.64,47.69,47.56,47.56,15900.0,29.4441,29.475,29.3946,29.3946,15900.0
2008-06-20 09:55:00,47.55,47.56,47.5,47.54,20100.0,29.3884,29.3946,29.3575,29.3823,20100.0
2008-06-20 10:00:00,47.55,47.57,47.37,47.37,27600.0,29.3884,29.4008,29.2772,29.2772,27600.0
2008-06-20 10:05:00,47.34,47.36,47.27,47.31,45200.0,29.2587,29.271,29.2154,29.2401,45200.0
2008-06-20 10:10:00,47.3,47.38,47.29,47.33,29500.0,29.2339,29.2834,29.2278,29.2525,29500.0
2008-06-20 10:15:00,47.32,47.43,47.31,47.43,23400.0,29.2463,29.3143,29.2401,29.3143,23400.0
2008-06-20 10:20:00,47.42,47.42,47.34,47.35,12600.0,29.3081,29.3081,29.2587,29.2648,12600.0
2008-06-20 10:25:00,47.39,47.44,47.36,47.37,21600.0,29.2896,29.3205,29.271,29.2772,21600.0
2008-06-20 10:30:00,47.4,47.43,47.37,47.37,16300.0,29.2957,29.3143,29.2772,29.2772,16300.0
2008-06-20 10:35:00,47.36,47.37,47.22,47.22,23600.0,29.271,29.2772,29.1845,29.1845,23600.0
2008-06-20 10:40:00,47.25,47.32,47.19,47.27,23500.0,29.203,29.2463,29.1659,29.2154,23500.0
2008-06-20 10:45:00,47.28,47.35,47.28,47.32,13800.0,29.2216,29.2648,29.2216,29.2463,13800.0
2008-06-20 10:50:00,47.32,47.39,47.3,47.34,14000.0,29.2463,29.2896,29.2339,29.2587,14000.0
2008-06-20 10:55:00,47.33,47.41,47.31,47.38,19100.0,29.2525,29.3019,29.2401,29.2834,19100.0
2008-06-20 11:00:00,47.38,47.43,47.37,47.42,14700.0,29.2834,29.3143,29.2772,29.3081,14700.0
2008-06-20 11:05:00,47.41,47.56,47.41,47.52,15900.0,29.3019,29.3946,29.3019,29.3699,15900.0
2008-06-20 11:10:00,47.51,47.53,47.49,47.49,10500.0,29.3637,29.3761,29.3514,29.3514,10500.0
2008-06-20 11:15:00,47.49,47.55,47.48,47.52,27900.0,29.3514,29.3884,29.3452,29.3699,27900.0
2008-06-20 11:20:00,47.51,47.62,47.5,47.62,4800.0,29.3637,29.4317,29.3575,29.4317,4800.0
2008-06-20 11:25:00,47.63,47.63,47.56,47.56,5800.0,29.4379,29.4379,29.3946,29.3946,5800.0
2008-06-20 11:30:00,47.56,47.57,47.5,47.5,10500.0,29.3946,29.4008,29.3575,29.3575,10500.0
2008-06-20 11:35:00,47.49,47.55,47.48,47.55,6100.0,29.3514,29.3884,29.3452,29.3884,6100.0
2008-06-20 11:40:00,47.55,47.65,47.52,47.61,46300.0,29.3884,29.4503,29.3699,29.4255,46300.0
2008-06-20 11:45:00,47.58,47.66,47.58,47.61,106700.0,29.407,29.4564,29.407,29.4255,106700.0
2008-06-20 11:50:00,47.6,47.64,47.6,47.64,6600.0,29.4194,29.4441,29.4194,29.4441,6600.0
2008-06-20 11:55:00,47.64,47.66,47.63,47.65,75800.0,29.4441,29.4564,29.4379,29.4503,75800.0
2008-06-20 12:00:00,47.64,47.65,47.61,47.61,34600.0,29.4441,29.4503,29.4255,29.4255,34600.0
2008-06-20 12:05:00,47.61,47.62,47.55,47.55,19000.0,29.4255,29.4317,29.3884,29.3884,19000.0
2008-06-20 12:10:00,47.58,47.58,47.53,47.55,24900.0,29.407,29.407,29.3761,29.3884,24900.0
2008-06-20 12:15:00,47.55,47.58,47.55,47.55,27600.0,29.3884,29.407,29.3884,29.3884,27600.0
2008-06-20 12:20:00,47.55,47.56,47.52,47.52,19900.0,29.3884,29.3946,29.3699,29.3699,19900.0
2008-06-20 12:25:00,47.53,47.57,47.51,47.57,45300.0,29.3761,29.4008,29.3637,29.4008,45300.0
2008-06-20 12:30:00,47.56,47.56,47.49,47.51,28300.0,29.3946,29.3946,29.3514,29.3637,28300.0
2008-06-20 12:35:00,47.52,47.55,47.5,47.51,28600.0,29.3699,29.3884,29.3575,29.3637,28600.0
2008-06-20 12:40:00,47.5,47.53,47.5,47.53,38000.0,29.3575,29.3761,29.3575,29.3761,38000.0
2008-06-20 12:45:00,47.52,47.53,47.5,47.5,12800.0,29.3699,29.3761,29.3575,29.3575,12800.0
2008-06-20 12:50:00,47.5,47.53,47.5,47.53,3800.0,29.3575,29.3761,29.3575,29.3761,3800.0
2008-06-20 12:55:00,47.53,47.53,47.49,47.49,6100.0,29.3761,29.3761,29.3514,29.3514,6100.0
2008-06-20 13:00:00,47.49,47.52,47.49,47.5,3800.0,29.3514,29.3699,29.3514,29.3575,3800.0
2008-06-20 13:05:00,47.5,47.5,47.47,47.48,24500.0,29.3575,29.3575,29.339,29.3452,24500.0
2008-06-20 13:10:00,47.49,47.56,47.47,47.5,50800.0,29.3514,29.3946,29.339,29.3575,50800.0
2008-06-20 13:15:00,47.5,47.53,47.48,47.48,10100.0,29.3575,29.3761,29.3452,29.3452,10100.0
2008-06-20 13:20:00,47.47,47.5,47.43,47.44,101100.0,29.339,29.3575,29.3143,29.3205,101100.0
2008-06-20 13:25:00,47.44,47.44,47.36,47.37,19500.0,29.3205,29.3205,29.271,29.2772,19500.0
2008-06-20 13:30:00,47.38,47.39,47.3,47.33,39700.0,29.2834,29.2896,29.2339,29.2525,39700.0
2008-06-20 13:35:00,47.34,47.38,47.3,47.32,87500.0,29.2587,29.2834,29.2339,29.2463,87500.0
2008-06-20 13:40:00,47.32,47.35,47.28,47.28,21300.0,29.2463,29.2648,29.2216,29.2216,21300.0
2008-06-20 13:45:00,47.27,47.29,47.25,47.27,18100.0,29.2154,29.2278,29.203,29.2154,18100.0
2008-06-20 13:50:00,47.27,47.31,47.27,47.3,16000.0,29.2154,29.2401,29.2154,29.2339,16000.0
2008-06-20 13:55:00,47.3,47.32,47.26,47.26,27200.0,29.2339,29.2463,29.2092,29.2092,27200.0
2008-06-20 14:00:00,47.26,47.26,47.18,47.21,9500.0,29.2092,29.2092,29.1598,29.1783,9500.0
2008-06-20 14:05:00,47.2,47.25,47.18,47.19,30600.0,29.1721,29.203,29.1598,29.1659,30600.0
2008-06-20 14:10:00,47.19,47.21,47.09,47.11,71900.0,29.1659,29.1783,29.1041,29.1165,71900.0
2008-06-20 14:15:00,47.1,47.1,47.05,47.08,38700.0,29.1103,29.1103,29.0794,29.098,38700.0
2008-06-20 14:20:00,47.08,47.16,47.07,47.16,12900.0,29.098,29.1474,29.0918,29.1474,12900.0
2008-06-20 14:25:00,47.17,47.18,47.14,47.15,46500.0,29.1536,29.1598,29.135,29.1412,46500.0
2008-06-20 14:30:00,47.17,47.17,47.1,47.12,16900.0,29.1536,29.1536,29.1103,29.1227,16900.0
2008-06-20 14:35:00,47.12,47.12,47.03,47.04,28200.0,29.1227,29.1227,29.0671,29.0732,28200.0
2008-06-20 14:40:00,47.06,47.13,47.04,47.12,12800.0,29.0856,29.1289,29.0732,29.1227,12800.0
2008-06-20 14:45:00,47.12,47.18,47.1,47.12,21100.0,29.1227,29.1598,29.1103,29.1227,21100.0
2008-06-20 14:50:00,47.12,47.13,47.05,47.07,14400.0,29.1227,29.1289,29.0794,29.0918,14400.0
2008-06-20 14:55:00,47.07,47.1,46.97,46.99,40700.0,29.0918,29.1103,29.03,29.0423,40700.0
2008-06-20 15:00:00,46.99,47.02,46.94,46.95,16900.0,29.0423,29.0609,29.0114,29.0176,16900.0
2008-06-20 15:05:00,46.94,47.05,46.94,47.0,26600.0,29.0114,29.0794,29.0114,29.0485,26600.0
2008-06-20 15:10:00,47.0,47.05,46.98,47.03,21500.0,29.0485,29.0794,29.0362,29.0671,21500.0
2008-06-20 15:15:00,47.02,47.07,47.0,47.01,34900.0,29.0609,29.0918,29.0485,29.0547,34900.0
2008-06-20 15:20:00,46.97,47.06,46.97,47.06,21600.0,29.03,29.0856,29.03,29.0856,21600.0
2008-06-20 15:25:00,47.07,47.11,47.0,47.04,7600.0,29.0918,29.1165,29.0485,29.0732,7600.0
2008-06-20 15:30:00,47.02,47.08,47.02,47.05,9000.0,29.0609,29.098,29.0609,29.0794,9000.0
2008-06-20 15:35:00,47.05,47.07,47.0,47.03,40200.0,29.0794,29.0918,29.0485,29.0671,40200.0
2008-06-20 15:40:00,47.03,47.1,46.98,47.0,22100.0,29.0671,29.1103,29.0362,29.0485,22100.0
2008-06-20 15:45:00,47.0,47.08,47.0,47.02,9300.0,29.0485,29.098,29.0485,29.0609,9300.0
2008-06-20 15:50:00,47.02,47.07,47.01,47.05,18700.0,29.0609,29.0918,29.0547,29.0794,18700.0
2008-06-20 15:55:00,47.04,47.05,46.95,46.98,36800.0,29.0732,29.0794,29.0176,29.0362,36800.0
2008-06-23 09:30:00,47.24,47.25,47.02,47.05,57600.0,29.1969,29.203,29.0609,29.0794,57600.0
2008-06-23 09:35:00,47.05,47.23,47.05,47.19,29800.0,29.0794,29.1907,29.0794,29.1659,29800.0
2008-06-23 09:40:00,47.2,47.23,47.16,47.19,8100.0,29.1721,29.1907,29.1474,29.1659,8100.0
2008-06-23 09:45:00,47.21,47.24,47.14,47.16,11300.0,29.1783,29.1969,29.135,29.1474,11300.0
2008-06-23 09:50:00,47.18,47.19,47.08,47.15,17700.0,29.1598,29.1659,29.098,29.1412,17700.0
2008-06-23 09:55:00,47.15,47.15,47.05,47.07,7100.0,29.1412,29.1412,29.0794,29.0918,7100.0
2008-06-23 10:00:00,47.08,47.08,46.98,47.03,11700.0,29.098,29.098,29.0362,29.0671,11700.0
2008-06-23 10:05:00,47.03,47.05,46.96,47.05,12700.0,29.0671,29.0794,29.0238,29.0794,12700.0
2008-06-23 10:10:00,47.05,47.06,47.02,47.05,7600.0,29.0794,29.0856,29.0609,29.0794,7600.0
2008-06-23 10:15:00,47.08,47.1,47.05,47.06,28000.0,29.098,29.1103,29.0794,29.0856,28000.0
2008-06-23 10:20:00,47.07,47.08,47.02,47.07,10300.0,29.0918,29.098,29.0609,29.0918,10300.0
2008-06-23 10:25:00,47.07,47.1,47.01,47.02,17000.0,29.0918,29.1103,29.0547,29.0609,17000.0
2008-06-23 10:30:00,47.03,47.13,47.01,47.13,7500.0,29.0671,29.1289,29.0547,29.1289,7500.0
2008-06-23 10:35:00,47.12,47.13,47.09,47.09,8700.0,29.1227,29.1289,29.1041,29.1041,8700.0
2008-06-23 10:40:00,47.08,47.08,47.0,47.0,3000.0,29.098,29.098,29.0485,29.0485,3000.0
2008-06-23 10:45:00,47.01,47.08,46.98,46.98,11800.0,29.0547,29.098,29.0362,29.0362,11800.0
2008-06-23 10:50:00,46.97,47.0,46.95,47.0,8100.0,29.03,29.0485,29.0176,29.0485,8100.0
2008-06-23 10:55:00,46.99,47.03,46.99,47.01,4500.0,29.0423,29.0671,29.0423,29.0547,4500.0
2008-06-23 11:00:00,47.0,47.0,46.93,46.93,8400.0,29.0485,29.0485,29.0053,29.0053,8400.0
2008-06-23 11:05:00,46.92,46.97,46.92,46.94,4600.0,28.9991,29.03,28.9991,29.0114,4600.0
2008-06-23 11:10:00,46.93,46.94,46.86,46.9,29200.0,29.0053,29.0114,28.962,28.9867,29200.0
2008-06-23 11:15:00,46.91,46.94,46.83,46.83,11800.0,28.9929,29.0114,28.9435,28.9435,11800.0
2008-06-23 11:20:00,46.84,46.89,46.83,46.83,16200.0,28.9496,28.9805,28.9435,28.9435,16200.0
2008-06-23 11:25:00,46.83,46.85,46.83,46.84,13700.0,28.9435,28.9558,28.9435,28.9496,13700.0
2008-06-23 11:30:00,46.87,46.92,46.86,46.9,15100.0,28.9682,28.9991,28.962,28.9867,15100.0
2008-06-23 11:35:00,46.89,46.91,46.89,46.9,3700.0,28.9805,28.9929,28.9805,28.9867,3700.0
2008-06-23 11:40:00,46.89,46.91,46.85,46.91,5100.0,28.9805,28.9929,28.9558,28.9929,5100.0
2008-06-23 11:45:00,46.9,46.9,46.85,46.85,5800.0,28.9867,28.9867,28.9558,28.9558,5800.0
2008-06-23 11:50:00,46.86,46.9,46.86,46.9,3000.0,28.962,28.9867,28.962,28.9867,3000.0
2008-06-23 11:55:00,46.92,46.96,46.9,46.95,4000.0,28.9991,29.0238,28.9867,29.0176,4000.0
2008-06-23 12:00:00,46.96,46.96,46.91,46.92,12100.0,29.0238,29.0238,28.9929,28.9991,12100.0
2008-06-23 12:05:00,46.93,46.93,46.88,46.89,5100.0,29.0053,29.0053,28.9744,28.9805,5100.0
2008-06-23 12:10:00,46.89,46.91,46.83,46.85,9600.0,28.9805,28.9929,28.9435,28.9558,9600.0
2008-06-23 12:15:00,46.83,46.86,46.83,46.86,2700.0,28.9435,28.962,28.9435,28.962,2700.0
2008-06-23 12:20:00,46.86,46.88,46.84,46.88,7100.0,28.962,28.9744,28.9496,28.9744,7100.0
2008-06-23 12:25:00,46.85,46.88,46.83,46.85,7500.0,28.9558,28.9744,28.9435,28.9558,7500.0
2008-06-23 12:30:00,46.86,46.89,46.84,46.84,12500.0,28.962,28.9805,28.9496,28.9496,12500.0
2008-06-23 12:35:00,46.84,46.89,46.84,46.89,7200.0,28.9496,28.9805,28.9496,28.9805,7200.0
2008-06-23 12:40:00,46.89,46.91,46.87,46.87,12200.0,28.9805,28.9929,28.9682,28.9682,12200.0
2008-06-23 12:45:00,46.87,46.95,46.85,46.95,4500.0,28.9682,29.0176,28.9558,29.0176,4500.0
2008-06-23 12:50:00,46.96,46.97,46.93,46.96,3900.0,29.0238,29.03,29.0053,29.0238,3900.0
2008-06-23 12:55:00,46.97,47.01,46.97,46.99,5600.0,29.03,29.0547,29.03,29.0423,5600.0
2008-06-23 13:00:00,47.01,47.03,47.0,47.01,6100.0,29.0547,29.0671,29.0485,29.0547,6100.0
2008-06-23 13:05:00,47.0,47.02,46.96,47.0,11600.0,29.0485,29.0609,29.0238,29.0485,11600.0
2008-06-23 13:10:00,47.0,47.0,46.94,46.94,3500.0,29.0485,29.0485,29.0114,29.0114,3500.0
2008-06-23 13:15:00,46.95,47.01,46.95,47.0,5600.0,29.0176,29.0547,29.0176,29.0485,5600.0
2008-06-23 13:20:00,47.0,47.11,47.0,47.06,17600.0,29.0485,29.1165,29.0485,29.0856,17600.0
2008-06-23 13:25:00,47.06,47.11,47.06,47.09,7100.0,29.0856,29.1165,29.0856,29.1041,7100.0
2008-06-23 13:30:00,47.08,47.11,47.08,47.1,28700.0,29.098,29.1165,29.098,29.1103,28700.0
2008-06-23 13:35:00,47.08,47.17,47.08,47.1,25000.0,29.098,29.1536,29.098,29.1103,25000.0
2008-06-23 13:40:00,47.1,47.15,47.1,47.14,9900.0,29.1103,29.1412,29.1103,29.135,9900.0
2008-06-23 13:45:00,47.16,47.2,47.15,47.19,9900.0,29.1474,29.1721,29.1412,29.1659,9900.0
2008-06-23 13:50:00,47.18,47.19,47.16,47.17,5200.0,29.1598,29.1659,29.1474,29.1536,5200.0
2008-06-23 13:55:00,47.17,47.21,47.16,47.19,2400.0,29.1536,29.1783,29.1474,29.1659,2400.0
2008-06-23 14:00:00,47.17,47.22,47.14,47.19,9400.0,29.1536,29.1845,29.135,29.1659,9400.0
2008-06-23 14:05:00,47.17,47.2,47.12,47.14,5000.0,29.1536,29.1721,29.1227,29.135,5000.0
2008-06-23 14:10:00,47.13,47.14,47.12,47.12,7500.0,29.1289,29.135,29.1227,29.1227,7500.0
2008-06-23 14:15:00,47.12,47.18,47.08,47.18,16300.0,29.1227,29.1598,29.098,29.1598,16300.0
2008-06-23 14:20:00,47.17,47.18,47.09,47.09,6200.0,29.1536,29.1598,29.1041,29.1041,6200.0
2008-06-23 14:25:00,47.09,47.11,47.06,47.11,4400.0,29.1041,29.1165,29.0856,29.1165,4400.0
2008-06-23 14:30:00,47.11,47.13,47.11,47.11,6600.0,29.1165,29.1289,29.1165,29.1165,6600.0
2008-06-23 14:35:00,47.11,47.13,47.09,47.09,9300.0,29.1165,29.1289,29.1041,29.1041,9300.0
2008-06-23 14:40:00,47.09,47.12,47.08,47.08,3200.0,29.1041,29.1227,29.098,29.098,3200.0
2008-06-23 14:45:00,47.08,47.09,47.01,47.02,11300.0,29.098,29.1041,29.0547,29.0609,11300.0
2008-06-23 14:50:00,47.03,47.05,47.02,47.02,5700.0,29.0671,29.0794,29.0609,29.0609,5700.0
2008-06-23 14:55:00,47.03,47.06,47.01,47.05,18500.0,29.0671,29.0856,29.0547,29.0794,18500.0
2008-06-23 15:00:00,47.05,47.08,47.05,47.05,6200.0,29.0794,29.098,29.0794,29.0794,6200.0
2008-06-23 15:05:00,47.05,47.07,47.04,47.04,11000.0,29.0794,29.0918,29.0732,29.0732,11000.0
2008-06-23 15:10:00,47.04,47.06,47.03,47.03,19200.0,29.0732,29.0856,29.0671,29.0671,19200.0
2008-06-23 15:15:00,47.03,47.03,46.98,46.98,16800.0,29.0671,29.0671,29.0362,29.0362,16800.0
2008-06-23 15:20:00,46.98,46.98,46.93,46.96,9900.0,29.0362,29.0362,29.0053,29.0238,9900.0
2008-06-23 15:25:00,46.96,47.07,46.96,47.06,18300.0,29.0238,29.0918,29.0238,29.0856,18300.0
2008-06-23 15:30:00,47.06,47.06,46.95,46.95,22300.0,29.0856,29.0856,29.0176,29.0176,22300.0
2008-06-23 15:35:00,46.95,46.97,46.93,46.96,23500.0,29.0176,29.03,29.0053,29.0238,23500.0
2008-06-23 15:40:00,46.97,47.01,46.96,46.96,20900.0,29.03,29.0547,29.0238,29.0238,20900.0
2008-06-23 15:45:00,46.97,46.98,46.95,46.98,8800.0,29.03,29.0362,29.0176,29.0362,8800.0
2008-06-23 15:50:00,46.97,47.04,46.92,47.04,15100.0,29.03,29.0732,28.9991,29.0732,15100.0
2008-06-23 15:55:00,47.03,47.05,46.98,47.0,32400.0,29.0671,29.0794,29.0362,29.0485,32400.0
2008-06-24 09:30:00,46.6,46.77,46.6,46.76,48600.0,28.8013,28.9064,28.8013,28.9002,48600.0
2008-06-24 09:35:00,46.79,46.83,46.78,46.8,14000.0,28.9187,28.9435,28.9125,28.9249,14000.0
2008-06-24 09:40:00,46.8,46.84,46.71,46.72,21400.0,28.9249,28.9496,28.8693,28.8755,21400.0
2008-06-24 09:45:00,46.72,46.72,46.64,46.67,20700.0,28.8755,28.8755,28.826,28.8446,20700.0
2008-06-24 09:50:00,46.63,46.64,46.54,46.59,18000.0,28.8198,28.826,28.7642,28.7951,18000.0
2008-06-24 09:55:00,46.59,46.63,46.58,46.6,27200.0,28.7951,28.8198,28.7889,28.8013,27200.0
2008-06-24 10:00:00,46.61,46.61,46.43,46.48,34000.0,28.8075,28.8075,28.6962,28.7271,34000.0
2008-06-24 10:05:00,46.47,46.5,46.41,46.42,16200.0,28.721,28.7395,28.6839,28.69,16200.0
2008-06-24 10:10:00,46.43,46.55,46.43,46.51,19300.0,28.6962,28.7704,28.6962,28.7457,19300.0
2008-06-24 10:15:00,46.52,46.58,46.49,46.58,20500.0,28.7519,28.7889,28.7333,28.7889,20500.0
2008-06-24 10:20:00,46.59,46.61,46.54,46.56,20100.0,28.7951,28.8075,28.7642,28.7766,20100.0
2008-06-24 10:25:00,46.56,46.59,46.54,46.58,31600.0,28.7766,28.7951,28.7642,28.7889,31600.0
2008-06-24 10:30:00,46.6,46.61,46.52,46.52,31600.0,28.8013,28.8075,28.7519,28.7519,31600.0
2008-06-24 10:35:00,46.53,46.54,46.49,46.52,13200.0,28.758,28.7642,28.7333,28.7519,13200.0
2008-06-24 10:40:00,46.53,46.53,46.44,46.49,16000.0,28.758,28.758,28.7024,28.7333,16000.0
2008-06-24 10:45:00,46.51,46.59,46.51,46.58,27800.0,28.7457,28.7951,28.7457,28.7889,27800.0
2008-06-24 10:50:00,46.58,46.64,46.58,46.61,26400.0,28.7889,28.826,28.7889,28.8075,26400.0
2008-06-24 10:55:00,46.63,46.7,46.62,46.69,16700.0,28.8198,28.8631,28.8137,28.8569,16700.0
2008-06-24 11:00:00,46.71,46.73,46.68,46.72,33600.0,28.8693,28.8816,28.8507,28.8755,33600.0
2008-06-24 11:05:00,46.71,46.72,46.67,46.7,24200.0,28.8693,28.8755,28.8446,28.8631,24200.0
2008-06-24 11:10:00,46.68,46.7,46.65,46.66,27900.0,28.8507,28.8631,28.8322,28.8384,27900.0
2008-06-24 11:15:00,46.67,46.84,46.67,46.84,25300.0,28.8446,28.9496,28.8446,28.9496,25300.0
2008-06-24 11:20:00,46.87,46.9,46.85,46.9,23500.0,28.9682,28.9867,28.9558,28.9867,23500.0
2008-06-24 11:25:00,46.89,46.95,46.88,46.9,11300.0,28.9805,29.0176,28.9744,28.9867,11300.0
2008-06-24 11:30:00,46.9,46.9,46.86,46.87,6600.0,28.9867,28.9867,28.962,28.9682,6600.0
2008-06-24 11:35:00,46.9,46.91,46.86,46.88,15900.0,28.9867,28.9929,28.962,28.9744,15900.0
2008-06-24 11:40:00,46.88,46.92,46.87,46.89,14500.0,28.9744,28.9991,28.9682,28.9805,14500.0
2008-06-24 11:45:00,46.89,47.03,46.89,47.01,36200.0,28.9805,29.0671,28.9805,29.0547,36200.0
2008-06-24 11:50:00,47.0,47.06,46.96,47.06,29700.0,29.0485,29.0856,29.0238,29.0856,29700.0
2008-06-24 11:55:00,47.07,47.13,47.07,47.13,13800.0,29.0918,29.1289,29.0918,29.1289,13800.0
2008-06-24 12:00:00,47.13,47.15,47.11,47.12,36000.0,29.1289,29.1412,29.1165,29.1227,36000.0
2008-06-24 12:05:00,47.12,47.13,47.1,47.11,6300.0,29.1227,29.1289,29.1103,29.1165,6300.0
2008-06-24 12:10:00,47.11,47.13,47.1,47.11,12500.0,29.1165,29.1289,29.1103,29.1165,12500.0
2008-06-24 12:15:00,47.13,47.13,47.05,47.05,6700.0,29.1289,29.1289,29.0794,29.0794,6700.0
2008-06-24 12:20:00,47.04,47.08,47.04,47.07,3800.0,29.0732,29.098,29.0732,29.0918,3800.0
2008-06-24 12:25:00,47.09,47.24,47.09,47.23,12900.0,29.1041,29.1969,29.1041,29.1907,12900.0
2008-06-24 12:30:00,47.25,47.33,47.25,47.32,39700.0,29.203,29.2525,29.203,29.2463,39700.0
2008-06-24 12:35:00,47.32,47.34,47.32,47.33,22200.0,29.2463,29.2587,29.2463,29.2525,22200.0
2008-06-24 12:40:00,47.34,47.34,47.28,47.28,23200.0,29.2587,29.2587,29.2216,29.2216,23200.0
2008-06-24 12:45:00,47.28,47.28,47.26,47.27,6700.0,29.2216,29.2216,29.2092,29.2154,6700.0
2008-06-24 12:50:00,47.26,47.26,47.2,47.2,10000.0,29.2092,29.2092,29.1721,29.1721,10000.0
2008-06-24 12:55:00,47.2,47.22,47.17,47.18,10500.0,29.1721,29.1845,29.1536,29.1598,10500.0
2008-06-24 13:00:00,47.18,47.23,47.17,47.21,8500.0,29.1598,29.1907,29.1536,29.1783,8500.0
2008-06-24 13:05:00,47.2,47.27,47.2,47.21,8100.0,29.1721,29.2154,29.1721,29.1783,8100.0
2008-06-24 13:10:00,47.21,47.22,47.18,47.21,8000.0,29.1783,29.1845,29.1598,29.1783,8000.0
2008-06-24 13:15:00,47.2,47.2,47.16,47.2,20300.0,29.1721,29.1721,29.1474,29.1721,20300.0
2008-06-24 13:20:00,47.18,47.22,47.16,47.22,18100.0,29.1598,29.1845,29.1474,29.1845,18100.0
2008-06-24 13:25:00,47.22,47.22,47.13,47.13,5000.0,29.1845,29.1845,29.1289,29.1289,5000.0
2008-06-24 13:30:00,47.12,47.13,47.06,47.08,16100.0,29.1227,29.1289,29.0856,29.098,16100.0
2008-06-24 13:35:00,47.05,47.11,47.05,47.09,22500.0,29.0794,29.1165,29.0794,29.1041,22500.0
2008-06-24 13:40:00,47.08,47.08,47.01,47.02,11300.0,29.098,29.098,29.0547,29.0609,11300.0
2008-06-24 13:45:00,47.01,47.08,46.99,47.08,16600.0,29.0547,29.098,29.0423,29.098,16600.0
2008-06-24 13:50:00,47.08,47.16,47.06,47.15,10200.0,29.098,29.1474,29.0856,29.1412,10200.0
2008-06-24 13:55:00,47.14,47.16,47.06,47.09,43200.0,29.135,29.1474,29.0856,29.1041,43200.0
2008-06-24 14:00:00,47.11,47.25,47.11,47.25,18000.0,29.1165,29.203,29.1165,29.203,18000.0
2008-06-24 14:05:00,47.26,47.26,47.18,47.18,8400.0,29.2092,29.2092,29.1598,29.1598,8400.0
2008-06-24 14:10:00,47.15,47.2,47.13,47.19,14700.0,29.1412,29.1721,29.1289,29.1659,14700.0
2008-06-24 14:15:00,47.19,47.19,47.17,47.17,9000.0,29.1659,29.1659,29.1536,29.1536,9000.0
2008-06-24 14:20:00,47.18,47.19,47.15,47.18,34300.0,29.1598,29.1659,29.1412,29.1598,34300.0
2008-06-24 14:25:00,47.18,47.23,47.17,47.2,8000.0,29.1598,29.1907,29.1536,29.1721,8000.0
2008-06-24 14:30:00,47.19,47.19,47.13,47.14,32100.0,29.1659,29.1659,29.1289,29.135,32100.0
2008-06-24 14:35:00,47.13,47.17,47.1,47.1,15000.0,29.1289,29.1536,29.1103,29.1103,15000.0
2008-06-24 14:40:00,47.1,47.11,47.08,47.08,4200.0,29.1103,29.1165,29.098,29.098,4200.0
2008-06-24 14:45:00,47.08,47.09,46.98,47.01,50700.0,29.098,29.1041,29.0362,29.0547,50700.0
2008-06-24 14:50:00,47.01,47.04,46.99,47.04,33900.0,29.0547,29.0732,29.0423,29.0732,33900.0
2008-06-24 14:55:00,47.05,47.09,47.02,47.04,17800.0,29.0794,29.1041,29.0609,29.0732,17800.0
2008-06-24 15:00:00,47.04,47.12,47.04,47.1,17300.0,29.0732,29.1227,29.0732,29.1103,17300.0
2008-06-24 15:05:00,47.1,47.11,47.0,47.0,29400.0,29.1103,29.1165,29.0485,29.0485,29400.0
2008-06-24 15:10:00,47.03,47.03,46.91,46.93,38500.0,29.0671,29.0671,28.9929,29.0053,38500.0
2008-06-24 15:15:00,46.92,46.97,46.91,46.93,26300.0,28.9991,29.03,28.9929,29.0053,26300.0
2008-06-24 15:20:00,46.93,46.96,46.91,46.91,23600.0,29.0053,29.0238,28.9929,28.9929,23600.0
2008-06-24 15:25:00,46.91,46.91,46.83,46.83,38200.0,28.9929,28.9929,28.9435,28.9435,38200.0
2008-06-24 15:30:00,46.86,46.86,46.83,46.85,34700.0,28.962,28.962,28.9435,28.9558,34700.0
2008-06-24 15:35:00,46.86,46.86,46.72,46.8,30200.0,28.962,28.962,28.8755,28.9249,30200.0
2008-06-24 15:40:00,46.77,46.88,46.75,46.88,15500.0,28.9064,28.9744,28.894,28.9744,15500.0
2008-06-24 15:45:00,46.88,46.9,46.84,46.86,22000.0,28.9744,28.9867,28.9496,28.962,22000.0
2008-06-24 15:50:00,46.85,46.87,46.78,46.86,16700.0,28.9558,28.9682,28.9125,28.962,16700.0
2008-06-24 15:55:00,46.85,46.91,46.83,46.85,51700.0,28.9558,28.9929,28.9435,28.9558,51700.0
2008-06-25 09:30:00,47.3,47.5,47.03,47.28,90800.0,29.2339,29.3575,29.0671,29.2216,90800.0
2008-06-25 09:35:00,47.25,47.33,47.25,47.33,29100.0,29.203,29.2525,29.203,29.2525,29100.0
2008-06-25 09:40:00,47.35,47.4,47.33,47.36,34100.0,29.2648,29.2957,29.2525,29.271,34100.0
2008-06-25 09:45:00,47.36,47.44,47.36,47.37,45100.0,29.271,29.3205,29.271,29.2772,45100.0
2008-06-25 09:50:00,47.37,47.39,47.29,47.32,38200.0,29.2772,29.2896,29.2278,29.2463,38200.0
2008-06-25 09:55:00,47.3,47.35,47.29,47.35,17500.0,29.2339,29.2648,29.2278,29.2648,17500.0
2008-06-25 10:00:00,47.36,47.45,47.36,47.45,38800.0,29.271,29.3266,29.271,29.3266,38800.0
2008-06-25 10:05:00,47.42,47.44,47.38,47.38,19200.0,29.3081,29.3205,29.2834,29.2834,19200.0
2008-06-25 10:10:00,47.39,47.4,47.33,47.34,4300.0,29.2896,29.2957,29.2525,29.2587,4300.0
2008-06-25 10:15:00,47.33,47.36,47.33,47.35,3100.0,29.2525,29.271,29.2525,29.2648,3100.0
2008-06-25 10:20:00,47.32,47.34,47.3,47.3,6400.0,29.2463,29.2587,29.2339,29.2339,6400.0
2008-06-25 10:25:00,47.32,47.32,47.29,47.32,3900.0,29.2463,29.2463,29.2278,29.2463,3900.0
2008-06-25 10:30:00,47.33,47.45,47.33,47.38,15100.0,29.2525,29.3266,29.2525,29.2834,15100.0
2008-06-25 10:35:00,47.39,47.48,47.39,47.48,5000.0,29.2896,29.3452,29.2896,29.3452,5000.0
2008-06-25 10:40:00,47.48,47.5,47.45,47.5,3800.0,29.3452,29.3575,29.3266,29.3575,3800.0
2008-06-25 10:45:00,47.52,47.56,47.49,47.53,12100.0,29.3699,29.3946,29.3514,29.3761,12100.0
2008-06-25 10:50:00,47.54,47.6,47.51,47.6,17600.0,29.3823,29.4194,29.3637,29.4194,17600.0
2008-06-25 10:55:00,47.58,47.61,47.55,47.57,19600.0,29.407,29.4255,29.3884,29.4008,19600.0
2008-06-25 11:00:00,47.58,47.59,47.55,47.57,4000.0,29.407,29.4132,29.3884,29.4008,4000.0
2008-06-25 11:05:00,47.52,47.6,47.52,47.56,9100.0,29.3699,29.4194,29.3699,29.3946,9100.0
2008-06-25 11:10:00,47.56,47.61,47.51,47.51,38800.0,29.3946,29.4255,29.3637,29.3637,38800.0
2008-06-25 11:15:00,47.49,47.54,47.49,47.53,2100.0,29.3514,29.3823,29.3514,29.3761,2100.0
2008-06-25 11:20:00,47.52,47.55,47.52,47.55,12500.0,29.3699,29.3884,29.3699,29.3884,12500.0
2008-06-25 11:25:00,47.56,47.57,47.52,47.55,14300.0,29.3946,29.4008,29.3699,29.3884,14300.0
2008-06-25 11:30:00,47.54,47.57,47.53,47.56,11000.0,29.3823,29.4008,29.3761,29.3946,11000.0
2008-06-25 11:35:00,47.56,47.59,47.55,47.57,27000.0,29.3946,29.4132,29.3884,29.4008,27000.0
2008-06-25 11:40:00,47.56,47.57,47.5,47.52,8600.0,29.3946,29.4008,29.3575,29.3699,8600.0
2008-06-25 11:45:00,47.53,47.53,47.49,47.49,8400.0,29.3761,29.3761,29.3514,29.3514,8400.0
2008-06-25 11:50:00,47.5,47.55,47.5,47.55,5400.0,29.3575,29.3884,29.3575,29.3884,5400.0
2008-06-25 11:55:00,47.54,47.55,47.51,47.54,10100.0,29.3823,29.3884,29.3637,29.3823,10100.0
2008-06-25 12:00:00,47.52,47.54,47.51,47.51,4700.0,29.3699,29.3823,29.3637,29.3637,4700.0
2008-06-25 12:05:00,47.5,47.52,47.47,47.5,6300.0,29.3575,29.3699,29.339,29.3575,6300.0
2008-06-25 12:10:00,47.5,47.51,47.49,47.5,5400.0,29.3575,29.3637,29.3514,29.3575,5400.0
2008-06-25 12:15:00,47.5,47.51,47.47,47.49,4200.0,29.3575,29.3637,29.339,29.3514,4200.0
2008-06-25 12:20:00,47.51,47.58,47.51,47.58,3000.0,29.3637,29.407,29.3637,29.407,3000.0
2008-06-25 12:25:00,47.58,47.58,47.56,47.56,5000.0,29.407,29.407,29.3946,29.3946,5000.0
2008-06-25 12:30:00,47.55,47.62,47.55,47.62,2500.0,29.3884,29.4317,29.3884,29.4317,2500.0
2008-06-25 12:35:00,47.6,47.6,47.57,47.6,10100.0,29.4194,29.4194,29.4008,29.4194,10100.0
2008-06-25 12:40:00,47.6,47.61,47.54,47.56,10700.0,29.4194,29.4255,29.3823,29.3946,10700.0
2008-06-25 12:45:00,47.53,47.57,47.52,47.56,3800.0,29.3761,29.4008,29.3699,29.3946,3800.0
2008-06-25 12:50:00,47.56,47.59,47.54,47.55,8500.0,29.3946,29.4132,29.3823,29.3884,8500.0
2008-06-25 12:55:00,47.56,47.57,47.55,47.57,3900.0,29.3946,29.4008,29.3884,29.4008,3900.0
2008-06-25 13:00:00,47.57,47.57,47.55,47.55,900.0,29.4008,29.4008,29.3884,29.3884,900.0
2008-06-25 13:05:00,47.57,47.58,47.55,47.57,10200.0,29.4008,29.407,29.3884,29.4008,10200.0
2008-06-25 13:10:00,47.57,47.71,47.57,47.68,22900.0,29.4008,29.4873,29.4008,29.4688,22900.0
2008-06-25 13:15:00,47.71,47.72,47.67,47.68,13100.0,29.4873,29.4935,29.4626,29.4688,13100.0
2008-06-25 13:20:00,47.67,47.69,47.66,47.67,10800.0,29.4626,29.475,29.4564,29.4626,10800.0
2008-06-25 13:25:00,47.66,47.68,47.64,47.66,5700.0,29.4564,29.4688,29.4441,29.4564,5700.0
2008-06-25 13:30:00,47.64,47.68,47.64,47.67,6800.0,29.4441,29.4688,29.4441,29.4626,6800.0
2008-06-25 13:35:00,47.66,47.66,47.62,47.64,5500.0,29.4564,29.4564,29.4317,29.4441,5500.0
2008-06-25 13:40:00,47.62,47.64,47.61,47.64,4800.0,29.4317,29.4441,29.4255,29.4441,4800.0
2008-06-25 13:45:00,47.64,47.75,47.64,47.66,6400.0,29.4441,29.5121,29.4441,29.4564,6400.0
2008-06-25 13:50:00,47.66,47.66,47.62,47.64,8300.0,29.4564,29.4564,29.4317,29.4441,8300.0
2008-06-25 13:55:00,47.64,47.64,47.62,47.63,4500.0,29.4441,29.4441,29.4317,29.4379,4500.0
2008-06-25 14:00:00,47.64,47.66,47.62,47.66,1300.0,29.4441,29.4564,29.4317,29.4564,1300.0
2008-06-25 14:05:00,47.66,47.7,47.66,47.68,3100.0,29.4564,29.4812,29.4564,29.4688,3100.0
2008-06-25 14:10:00,47.66,47.77,47.58,47.69,58100.0,29.4564,29.5244,29.407,29.475,58100.0
2008-06-25 14:15:00,47.75,47.92,47.74,47.9,16400.0,29.5121,29.6171,29.5059,29.6048,16400.0
2008-06-25 14:20:00,47.96,47.96,47.79,47.82,13400.0,29.6419,29.6419,29.5368,29.5553,13400.0
2008-06-25 14:25:00,47.81,47.98,47.75,47.75,124400.0,29.5491,29.6542,29.5121,29.5121,124400.0
2008-06-25 14:30:00,47.73,47.73,47.62,47.73,8800.0,29.4997,29.4997,29.4317,29.4997,8800.0
2008-06-25 14:35:00,47.78,47.98,47.77,47.84,12100.0,29.5306,29.6542,29.5244,29.5677,12100.0
2008-06-25 14:40:00,47.82,47.85,47.69,47.79,18300.0,29.5553,29.5739,29.475,29.5368,18300.0
2008-06-25 14:45:00,47.73,47.84,47.68,47.84,8200.0,29.4997,29.5677,29.4688,29.5677,8200.0
2008-06-25 14:50:00,47.86,48.01,47.84,47.96,31500.0,29.58,29.6728,29.5677,29.6419,31500.0
2008-06-25 14:55:00,47.98,48.01,47.91,47.94,43900.0,29.6542,29.6728,29.6109,29.6295,43900.0
2008-06-25 15:00:00,47.94,48.2,47.92,48.13,15100.0,29.6295,29.7902,29.6171,29.7469,15100.0
2008-06-25 15:05:00,48.17,48.24,48.1,48.11,12700.0,29.7716,29.8149,29.7284,29.7346,12700.0
2008-06-25 15:10:00,48.11,48.13,48.06,48.06,16600.0,29.7346,29.7469,29.7037,29.7037,16600.0
2008-06-25 15:15:00,48.07,48.09,48.01,48.02,30500.0,29.7098,29.7222,29.6728,29.6789,30500.0
2008-06-25 15:20:00,48.02,48.02,47.87,47.94,18900.0,29.6789,29.6789,29.5862,29.6295,18900.0
2008-06-25 15:25:00,47.94,48.01,47.87,48.01,15400.0,29.6295,29.6728,29.5862,29.6728,15400.0
2008-06-25 15:30:00,47.94,47.94,47.79,47.79,10200.0,29.6295,29.6295,29.5368,29.5368,10200.0
2008-06-25 15:35:00,47.81,47.81,47.66,47.69,24200.0,29.5491,29.5491,29.4564,29.475,24200.0
2008-06-25 15:40:00,47.69,47.76,47.67,47.74,21500.0,29.475,29.5182,29.4626,29.5059,21500.0
2008-06-25 15:45:00,47.71,47.71,47.53,47.56,11900.0,29.4873,29.4873,29.3761,29.3946,11900.0
2008-06-25 15:50:00,47.56,47.7,47.54,47.67,29400.0,29.3946,29.4812,29.3823,29.4626,29400.0
2008-06-25 15:55:00,47.67,47.76,47.6,47.74,18200.0,29.4626,29.5182,29.4194,29.5059,18200.0
2008-06-26 09:30:00,47.33,47.33,46.93,47.0,47300.0,29.2525,29.2525,29.0053,29.0485,47300.0
2008-06-26 09:35:00,46.99,47.02,46.94,46.94,11000.0,29.0423,29.0609,29.0114,29.0114,11000.0
2008-06-26 09:40:00,46.97,47.02,46.95,46.96,12400.0,29.03,29.0609,29.0176,29.0238,12400.0
2008-06-26 09:45:00,46.97,47.02,46.94,46.95,12800.0,29.03,29.0609,29.0114,29.0176,12800.0
2008-06-26 09:50:00,46.95,46.97,46.9,46.97,18700.0,29.0176,29.03,28.9867,29.03,18700.0
2008-06-26 09:55:00,46.98,47.06,46.98,47.02,20200.0,29.0362,29.0856,29.0362,29.0609,20200.0
2008-06-26 10:00:00,47.05,47.13,46.92,46.92,24000.0,29.0794,29.1289,28.9991,28.9991,24000.0
2008-06-26 10:05:00,46.9,46.94,46.86,46.89,71400.0,28.9867,29.0114,28.962,28.9805,71400.0
2008-06-26 10:10:00,46.88,46.95,46.86,46.92,15200.0,28.9744,29.0176,28.962,28.9991,15200.0
2008-06-26 10:15:00,46.92,46.93,46.84,46.88,20100.0,28.9991,29.0053,28.9496,28.9744,20100.0
2008-06-26 10:20:00,46.89,46.97,46.89,46.94,10600.0,28.9805,29.03,28.9805,29.0114,10600.0
2008-06-26 10:25:00,46.93,47.05,46.93,47.01,23900.0,29.0053,29.0794,29.0053,29.0547,23900.0
2008-06-26 10:30:00,46.98,47.05,46.97,46.99,13500.0,29.0362,29.0794,29.03,29.0423,13500.0
2008-06-26 10:35:00,46.98,47.02,46.89,46.93,34300.0,29.0362,29.0609,28.9805,29.0053,34300.0
2008-06-26 10:40:00,46.9,46.98,46.87,46.91,15100.0,28.9867,29.0362,28.9682,28.9929,15100.0
2008-06-26 10:45:00,46.9,46.9,46.81,46.85,9500.0,28.9867,28.9867,28.9311,28.9558,9500.0
2008-06-26 10:50:00,46.84,46.88,46.76,46.76,9100.0,28.9496,28.9744,28.9002,28.9002,9100.0
2008-06-26 10:55:00,46.74,46.79,46.65,46.67,5500.0,28.8878,28.9187,28.8322,28.8446,5500.0
2008-06-26 11:00:00,46.66,46.73,46.64,46.73,17800.0,28.8384,28.8816,28.826,28.8816,17800.0
2008-06-26 11:05:00,46.74,46.8,46.74,46.76,10600.0,28.8878,28.9249,28.8878,28.9002,10600.0
2008-06-26 11:10:00,46.76,46.77,46.64,46.67,9400.0,28.9002,28.9064,28.826,28.8446,9400.0
2008-06-26 11:15:00,46.71,46.71,46.63,46.63,4900.0,28.8693,28.8693,28.8198,28.8198,4900.0
2008-06-26 11:20:00,46.63,46.64,46.54,46.6,15900.0,28.8198,28.826,28.7642,28.8013,15900.0
2008-06-26 11:25:00,46.62,46.65,46.57,46.6,6900.0,28.8137,28.8322,28.7828,28.8013,6900.0
2008-06-26 11:30:00,46.6,46.7,46.6,46.7,19000.0,28.8013,28.8631,28.8013,28.8631,19000.0
2008-06-26 11:35:00,46.66,46.66,46.58,46.58,15600.0,28.8384,28.8384,28.7889,28.7889,15600.0
2008-06-26 11:40:00,46.59,46.68,46.58,46.68,7200.0,28.7951,28.8507,28.7889,28.8507,7200.0
2008-06-26 11:45:00,46.68,46.7,46.67,46.7,7000.0,28.8507,28.8631,28.8446,28.8631,7000.0
2008-06-26 11:50:00,46.73,46.75,46.69,46.69,8300.0,28.8816,28.894,28.8569,28.8569,8300.0
2008-06-26 11:55:00,46.69,46.72,46.65,46.66,8100.0,28.8569,28.8755,28.8322,28.8384,8100.0
2008-06-26 12:00:00,46.64,46.65,46.62,46.62,2700.0,28.826,28.8322,28.8137,28.8137,2700.0
2008-06-26 12:05:00,46.62,46.62,46.49,46.5,6900.0,28.8137,28.8137,28.7333,28.7395,6900.0
2008-06-26 12:10:00,46.48,46.51,46.47,46.51,10000.0,28.7271,28.7457,28.721,28.7457,10000.0
2008-06-26 12:15:00,46.49,46.53,46.49,46.53,5300.0,28.7333,28.758,28.7333,28.758,5300.0
2008-06-26 12:20:00,46.53,46.55,46.51,46.55,20700.0,28.758,28.7704,28.7457,28.7704,20700.0
2008-06-26 12:25:00,46.55,46.61,46.51,46.52,84500.0,28.7704,28.8075,28.7457,28.7519,84500.0
2008-06-26 12:30:00,46.49,46.49,46.42,46.42,6800.0,28.7333,28.7333,28.69,28.69,6800.0
2008-06-26 12:35:00,46.44,46.44,46.37,46.38,17100.0,28.7024,28.7024,28.6591,28.6653,17100.0
2008-06-26 12:40:00,46.38,46.43,46.34,46.39,17600.0,28.6653,28.6962,28.6406,28.6715,17600.0
2008-06-26 12:45:00,46.41,46.42,46.37,46.41,5600.0,28.6839,28.69,28.6591,28.6839,5600.0
2008-06-26 12:50:00,46.4,46.49,46.4,46.45,47500.0,28.6777,28.7333,28.6777,28.7086,47500.0
2008-06-26 12:55:00,46.48,46.49,46.44,46.46,11800.0,28.7271,28.7333,28.7024,28.7148,11800.0
2008-06-26 13:00:00,46.5,46.54,46.5,46.52,15000.0,28.7395,28.7642,28.7395,28.7519,15000.0
2008-06-26 13:05:00,46.51,46.54,46.48,46.51,15700.0,28.7457,28.7642,28.7271,28.7457,15700.0
2008-06-26 13:10:00,46.49,46.49,46.47,46.49,6600.0,28.7333,28.7333,28.721,28.7333,6600.0
2008-06-26 13:15:00,46.49,46.51,46.49,46.51,8200.0,28.7333,28.7457,28.7333,28.7457,8200.0
2008-06-26 13:20:00,46.5,46.51,46.44,46.44,18300.0,28.7395,28.7457,28.7024,28.7024,18300.0
2008-06-26 13:25:00,46.44,46.44,46.33,46.37,8900.0,28.7024,28.7024,28.6344,28.6591,8900.0
2008-06-26 13:30:00,46.35,46.41,46.33,46.39,4300.0,28.6468,28.6839,28.6344,28.6715,4300.0
2008-06-26 13:35:00,46.37,46.46,46.35,46.36,10600.0,28.6591,28.7148,28.6468,28.653,10600.0
2008-06-26 13:40:00,46.36,46.36,46.35,46.36,8000.0,28.653,28.653,28.6468,28.653,8000.0
2008-06-26 13:45:00,46.36,46.44,46.36,46.41,8200.0,28.653,28.7024,28.653,28.6839,8200.0
2008-06-26 13:50:00,46.39,46.48,46.39,46.48,4800.0,28.6715,28.7271,28.6715,28.7271,4800.0
2008-06-26 13:55:00,46.5,46.53,46.48,46.5,16200.0,28.7395,28.758,28.7271,28.7395,16200.0
2008-06-26 14:00:00,46.5,46.58,46.49,46.58,9200.0,28.7395,28.7889,28.7333,28.7889,9200.0
2008-06-26 14:05:00,46.58,46.65,46.56,46.65,23300.0,28.7889,28.8322,28.7766,28.8322,23300.0
2008-06-26 14:10:00,46.65,46.66,46.52,46.53,27300.0,28.8322,28.8384,28.7519,28.758,27300.0
2008-06-26 14:15:00,46.5,46.54,46.39,46.39,8300.0,28.7395,28.7642,28.6715,28.6715,8300.0
2008-06-26 14:20:00,46.38,46.39,46.34,46.36,9300.0,28.6653,28.6715,28.6406,28.653,9300.0
2008-06-26 14:25:00,46.36,46.4,46.29,46.38,19900.0,28.653,28.6777,28.6097,28.6653,19900.0
2008-06-26 14:30:00,46.4,46.4,46.33,46.33,8400.0,28.6777,28.6777,28.6344,28.6344,8400.0
2008-06-26 14:35:00,46.33,46.39,46.28,46.28,18800.0,28.6344,28.6715,28.6035,28.6035,18800.0
2008-06-26 14:40:00,46.27,46.32,46.21,46.23,14900.0,28.5973,28.6282,28.5603,28.5726,14900.0
2008-06-26 14:45:00,46.25,46.3,46.22,46.22,8000.0,28.585,28.6159,28.5664,28.5664,8000.0
2008-06-26 14:50:00,46.23,46.28,46.22,46.28,7800.0,28.5726,28.6035,28.5664,28.6035,7800.0
2008-06-26 14:55:00,46.28,46.34,46.26,46.27,8000.0,28.6035,28.6406,28.5912,28.5973,8000.0
2008-06-26 15:00:00,46.27,46.39,46.26,46.37,8200.0,28.5973,28.6715,28.5912,28.6591,8200.0
2008-06-26 15:05:00,46.36,46.41,46.28,46.39,24900.0,28.653,28.6839,28.6035,28.6715,24900.0
2008-06-26 15:10:00,46.39,46.4,46.32,46.36,12800.0,28.6715,28.6777,28.6282,28.653,12800.0
2008-06-26 15:15:00,46.35,46.46,46.26,46.26,30400.0,28.6468,28.7148,28.5912,28.5912,30400.0
2008-06-26 15:20:00,46.28,46.39,46.26,46.37,13200.0,28.6035,28.6715,28.5912,28.6591,13200.0
2008-06-26 15:25:00,46.38,46.41,46.35,46.35,10600.0,28.6653,28.6839,28.6468,28.6468,10600.0
2008-06-26 15:30:00,46.35,46.35,46.28,46.32,52200.0,28.6468,28.6468,28.6035,28.6282,52200.0
2008-06-26 15:35:00,46.31,46.46,46.29,46.4,29300.0,28.6221,28.7148,28.6097,28.6777,29300.0
2008-06-26 15:40:00,46.38,46.41,46.29,46.39,25100.0,28.6653,28.6839,28.6097,28.6715,25100.0
2008-06-26 15:45:00,46.34,46.35,46.28,46.32,27700.0,28.6406,28.6468,28.6035,28.6282,27700.0
2008-06-26 15:50:00,46.32,46.32,46.17,46.19,27600.0,28.6282,28.6282,28.5355,28.5479,27600.0
2008-06-26 15:55:00,46.18,46.29,46.16,46.16,43100.0,28.5417,28.6097,28.5294,28.5294,43100.0
2008-06-27 09:30:00,46.54,46.55,46.33,46.5,96700.0,28.7642,28.7704,28.6344,28.7395,96700.0
2008-06-27 09:35:00,46.5,46.57,46.44,46.44,16900.0,28.7395,28.7828,28.7024,28.7024,16900.0
2008-06-27 09:40:00,46.44,46.44,46.32,46.32,34700.0,28.7024,28.7024,28.6282,28.6282,34700.0
2008-06-27 09:45:00,46.3,46.36,46.29,46.34,11800.0,28.6159,28.653,28.6097,28.6406,11800.0
2008-06-27 09:50:00,46.33,46.38,46.31,46.38,19900.0,28.6344,28.6653,28.6221,28.6653,19900.0
2008-06-27 09:55:00,46.38,46.51,46.36,46.5,37400.0,28.6653,28.7457,28.653,28.7395,37400.0
2008-06-27 10:00:00,46.52,46.64,46.51,46.53,24300.0,28.7519,28.826,28.7457,28.758,24300.0
2008-06-27 10:05:00,46.54,46.64,46.54,46.62,26500.0,28.7642,28.826,28.7642,28.8137,26500.0
2008-06-27 10:10:00,46.61,46.63,46.56,46.56,12600.0,28.8075,28.8198,28.7766,28.7766,12600.0
2008-06-27 10:15:00,46.55,46.56,46.5,46.5,10200.0,28.7704,28.7766,28.7395,28.7395,10200.0
2008-06-27 10:20:00,46.51,46.6,46.46,46.59,15100.0,28.7457,28.8013,28.7148,28.7951,15100.0
2008-06-27 10:25:00,46.61,46.61,46.54,46.55,7400.0,28.8075,28.8075,28.7642,28.7704,7400.0
2008-06-27 10:30:00,46.53,46.69,46.53,46.64,8200.0,28.758,28.8569,28.758,28.826,8200.0
2008-06-27 10:35:00,46.65,46.71,46.56,46.61,8600.0,28.8322,28.8693,28.7766,28.8075,8600.0
2008-06-27 10:40:00,46.6,46.6,46.45,46.46,9500.0,28.8013,28.8013,28.7086,28.7148,9500.0
2008-06-27 10:45:00,46.48,46.48,46.4,46.4,8300.0,28.7271,28.7271,28.6777,28.6777,8300.0
2008-06-27 10:50:00,46.4,46.4,46.31,46.31,19900.0,28.6777,28.6777,28.6221,28.6221,19900.0
2008-06-27 10:55:00,46.31,46.32,46.24,46.24,13500.0,28.6221,28.6282,28.5788,28.5788,13500.0
2008-06-27 11:00:00,46.25,46.26,46.17,46.24,23700.0,28.585,28.5912,28.5355,28.5788,23700.0
2008-06-27 11:05:00,46.21,46.31,46.21,46.3,7500.0,28.5603,28.6221,28.5603,28.6159,7500.0
2008-06-27 11:10:00,46.3,46.34,46.28,46.3,9300.0,28.6159,28.6406,28.6035,28.6159,9300.0
2008-06-27 11:15:00,46.28,46.32,46.24,46.27,7000.0,28.6035,28.6282,28.5788,28.5973,7000.0
2008-06-27 11:20:00,46.27,46.31,46.24,46.26,4100.0,28.5973,28.6221,28.5788,28.5912,4100.0
2008-06-27 11:25:00,46.25,46.39,46.25,46.38,12200.0,28.585,28.6715,28.585,28.6653,12200.0
2008-06-27 11:30:00,46.37,46.39,46.31,46.39,20300.0,28.6591,28.6715,28.6221,28.6715,20300.0
2008-06-27 11:35:00,46.37,46.39,46.33,46.35,5400.0,28.6591,28.6715,28.6344,28.6468,5400.0
2008-06-27 11:40:00,46.35,46.36,46.32,46.35,9700.0,28.6468,28.653,28.6282,28.6468,9700.0
2008-06-27 11:45:00,46.35,46.46,46.35,46.45,4600.0,28.6468,28.7148,28.6468,28.7086,4600.0
2008-06-27 11:50:00,46.47,46.47,46.37,46.39,3500.0,28.721,28.721,28.6591,28.6715,3500.0
2008-06-27 11:55:00,46.38,46.41,46.36,46.38,2700.0,28.6653,28.6839,28.653,28.6653,2700.0
2008-06-27 12:00:00,46.42,46.48,46.4,46.47,13400.0,28.69,28.7271,28.6777,28.721,13400.0
2008-06-27 12:05:00,46.45,46.53,46.45,46.51,8600.0,28.7086,28.758,28.7086,28.7457,8600.0
2008-06-27 12:10:00,46.53,46.59,46.52,46.54,19400.0,28.758,28.7951,28.7519,28.7642,19400.0
2008-06-27 12:15:00,46.55,46.56,46.52,46.55,7300.0,28.7704,28.7766,28.7519,28.7704,7300.0
2008-06-27 12:20:00,46.56,46.59,46.56,46.57,16600.0,28.7766,28.7951,28.7766,28.7828,16600.0
2008-06-27 12:25:00,46.57,46.59,46.55,46.57,2100.0,28.7828,28.7951,28.7704,28.7828,2100.0
2008-06-27 12:30:00,46.55,46.57,46.47,46.47,7700.0,28.7704,28.7828,28.721,28.721,7700.0
2008-06-27 12:35:00,46.46,46.49,46.46,46.46,6100.0,28.7148,28.7333,28.7148,28.7148,6100.0
2008-06-27 12:40:00,46.47,46.49,46.37,46.43,5200.0,28.721,28.7333,28.6591,28.6962,5200.0
2008-06-27 12:45:00,46.42,46.44,46.38,46.42,7500.0,28.69,28.7024,28.6653,28.69,7500.0
2008-06-27 12:50:00,46.43,46.45,46.38,46.42,7200.0,28.6962,28.7086,28.6653,28.69,7200.0
2008-06-27 12:55:00,46.41,46.42,46.33,46.35,11400.0,28.6839,28.69,28.6344,28.6468,11400.0
2008-06-27 13:00:00,46.36,46.37,46.31,46.32,6900.0,28.653,28.6591,28.6221,28.6282,6900.0
2008-06-27 13:05:00,46.32,46.38,46.29,46.31,18900.0,28.6282,28.6653,28.6097,28.6221,18900.0
2008-06-27 13:10:00,46.29,46.31,46.17,46.17,28600.0,28.6097,28.6221,28.5355,28.5355,28600.0
2008-06-27 13:15:00,46.19,46.25,46.19,46.19,12400.0,28.5479,28.585,28.5479,28.5479,12400.0
2008-06-27 13:20:00,46.2,46.22,46.16,46.17,8500.0,28.5541,28.5664,28.5294,28.5355,8500.0
2008-06-27 13:25:00,46.18,46.24,46.16,46.2,15200.0,28.5417,28.5788,28.5294,28.5541,15200.0
2008-06-27 13:30:00,46.2,46.21,46.17,46.19,13000.0,28.5541,28.5603,28.5355,28.5479,13000.0
2008-06-27 13:35:00,46.17,46.2,46.13,46.14,11100.0,28.5355,28.5541,28.5108,28.517,11100.0
2008-06-27 13:40:00,46.14,46.15,46.08,46.09,14800.0,28.517,28.5232,28.4799,28.4861,14800.0
2008-06-27 13:45:00,46.06,46.11,46.05,46.11,7700.0,28.4675,28.4985,28.4614,28.4985,7700.0
2008-06-27 13:50:00,46.11,46.13,46.02,46.05,21600.0,28.4985,28.5108,28.4428,28.4614,21600.0
2008-06-27 13:55:00,46.06,46.18,46.06,46.15,15100.0,28.4675,28.5417,28.4675,28.5232,15100.0
2008-06-27 14:00:00,46.14,46.19,46.13,46.19,4800.0,28.517,28.5479,28.5108,28.5479,4800.0
2008-06-27 14:05:00,46.19,46.25,46.18,46.22,9100.0,28.5479,28.585,28.5417,28.5664,9100.0
2008-06-27 14:10:00,46.21,46.26,46.19,46.22,13800.0,28.5603,28.5912,28.5479,28.5664,13800.0
2008-06-27 14:15:00,46.23,46.34,46.2,46.28,13800.0,28.5726,28.6406,28.5541,28.6035,13800.0
2008-06-27 14:20:00,46.27,46.35,46.19,46.35,12900.0,28.5973,28.6468,28.5479,28.6468,12900.0
2008-06-27 14:25:00,46.32,46.46,46.27,46.39,23600.0,28.6282,28.7148,28.5973,28.6715,23600.0
2008-06-27 14:30:00,46.4,46.5,46.4,46.44,28300.0,28.6777,28.7395,28.6777,28.7024,28300.0
2008-06-27 14:35:00,46.44,46.51,46.43,46.49,104900.0,28.7024,28.7457,28.6962,28.7333,104900.0
2008-06-27 14:40:00,46.48,46.51,46.46,46.46,31600.0,28.7271,28.7457,28.7148,28.7148,31600.0
2008-06-27 14:45:00,46.46,46.46,46.39,46.45,21900.0,28.7148,28.7148,28.6715,28.7086,21900.0
2008-06-27 14:50:00,46.47,46.5,46.45,46.49,11900.0,28.721,28.7395,28.7086,28.7333,11900.0
2008-06-27 14:55:00,46.49,46.49,46.42,46.47,33100.0,28.7333,28.7333,28.69,28.721,33100.0
2008-06-27 15:00:00,46.55,46.55,46.43,46.43,18500.0,28.7704,28.7704,28.6962,28.6962,18500.0
2008-06-27 15:05:00,46.43,46.51,46.42,46.51,26500.0,28.6962,28.7457,28.69,28.7457,26500.0
2008-06-27 15:10:00,46.52,46.55,46.47,46.5,17200.0,28.7519,28.7704,28.721,28.7395,17200.0
2008-06-27 15:15:00,46.5,46.5,46.41,46.46,17700.0,28.7395,28.7395,28.6839,28.7148,17700.0
2008-06-27 15:20:00,46.46,46.49,46.4,46.44,34000.0,28.7148,28.7333,28.6777,28.7024,34000.0
2008-06-27 15:25:00,46.44,46.45,46.33,46.38,28100.0,28.7024,28.7086,28.6344,28.6653,28100.0
2008-06-27 15:30:00,46.36,46.36,46.29,46.29,45200.0,28.653,28.653,28.6097,28.6097,45200.0
2008-06-27 15:35:00,46.32,46.44,46.32,46.32,17600.0,28.6282,28.7024,28.6282,28.6282,17600.0
2008-06-27 15:40:00,46.33,46.54,46.33,46.48,47900.0,28.6344,28.7642,28.6344,28.7271,47900.0
2008-06-27 15:45:00,46.47,46.5,46.42,46.44,46700.0,28.721,28.7395,28.69,28.7024,46700.0
2008-06-27 15:50:00,46.44,46.45,46.38,46.44,30900.0,28.7024,28.7086,28.6653,28.7024,30900.0
2008-06-27 15:55:00,46.44,46.44,46.27,46.37,67900.0,28.7024,28.7024,28.5973,28.6591,67900.0
2008-06-30 09:30:00,46.68,46.7,46.52,46.62,104200.0,28.8507,28.8631,28.7519,28.8137,104200.0
2008-06-30 09:35:00,46.63,46.8,46.63,46.78,35600.0,28.8198,28.9249,28.8198,28.9125,35600.0
2008-06-30 09:40:00,46.78,46.82,46.74,46.77,58100.0,28.9125,28.9373,28.8878,28.9064,58100.0
2008-06-30 09:45:00,46.77,46.86,46.77,46.81,28500.0,28.9064,28.962,28.9064,28.9311,28500.0
2008-06-30 09:50:00,46.8,46.8,46.68,46.73,16700.0,28.9249,28.9249,28.8507,28.8816,16700.0
2008-06-30 09:55:00,46.68,46.69,46.53,46.53,17400.0,28.8507,28.8569,28.758,28.758,17400.0
2008-06-30 10:00:00,46.53,46.6,46.45,46.46,21800.0,28.758,28.8013,28.7086,28.7148,21800.0
2008-06-30 10:05:00,46.45,46.61,46.45,46.58,14700.0,28.7086,28.8075,28.7086,28.7889,14700.0
2008-06-30 10:10:00,46.58,46.64,46.53,46.61,14100.0,28.7889,28.826,28.758,28.8075,14100.0
2008-06-30 10:15:00,46.62,46.67,46.55,46.61,12000.0,28.8137,28.8446,28.7704,28.8075,12000.0
2008-06-30 10:20:00,46.61,46.67,46.6,46.62,29200.0,28.8075,28.8446,28.8013,28.8137,29200.0
2008-06-30 10:25:00,46.62,46.72,46.61,46.71,6200.0,28.8137,28.8755,28.8075,28.8693,6200.0
2008-06-30 10:30:00,46.69,46.7,46.63,46.67,4900.0,28.8569,28.8631,28.8198,28.8446,4900.0
2008-06-30 10:35:00,46.67,46.72,46.63,46.67,14000.0,28.8446,28.8755,28.8198,28.8446,14000.0
2008-06-30 10:40:00,46.67,46.68,46.62,46.64,18700.0,28.8446,28.8507,28.8137,28.826,18700.0
2008-06-30 10:45:00,46.66,46.72,46.62,46.72,20000.0,28.8384,28.8755,28.8137,28.8755,20000.0
2008-06-30 10:50:00,46.73,46.76,46.68,46.76,11400.0,28.8816,28.9002,28.8507,28.9002,11400.0
2008-06-30 10:55:00,46.76,46.82,46.75,46.76,28300.0,28.9002,28.9373,28.894,28.9002,28300.0
2008-06-30 11:00:00,46.77,46.79,46.71,46.71,11300.0,28.9064,28.9187,28.8693,28.8693,11300.0
2008-06-30 11:05:00,46.72,46.79,46.69,46.69,29400.0,28.8755,28.9187,28.8569,28.8569,29400.0
2008-06-30 11:10:00,46.68,46.77,46.68,46.73,8400.0,28.8507,28.9064,28.8507,28.8816,8400.0
2008-06-30 11:15:00,46.74,46.78,46.69,46.72,10600.0,28.8878,28.9125,28.8569,28.8755,10600.0
2008-06-30 11:20:00,46.71,46.72,46.6,46.7,9100.0,28.8693,28.8755,28.8013,28.8631,9100.0
2008-06-30 11:25:00,46.73,46.94,46.73,46.81,15500.0,28.8816,29.0114,28.8816,28.9311,15500.0
2008-06-30 11:30:00,46.81,46.81,46.73,46.74,15000.0,28.9311,28.9311,28.8816,28.8878,15000.0
2008-06-30 11:35:00,46.73,46.77,46.71,46.72,9400.0,28.8816,28.9064,28.8693,28.8755,9400.0
2008-06-30 11:40:00,46.71,46.78,46.7,46.72,6300.0,28.8693,28.9125,28.8631,28.8755,6300.0
2008-06-30 11:45:00,46.72,46.72,46.66,46.69,5000.0,28.8755,28.8755,28.8384,28.8569,5000.0
2008-06-30 11:50:00,46.68,46.76,46.68,46.75,14500.0,28.8507,28.9002,28.8507,28.894,14500.0
2008-06-30 11:55:00,46.76,46.8,46.7,46.72,24500.0,28.9002,28.9249,28.8631,28.8755,24500.0
2008-06-30 12:00:00,46.73,46.78,46.7,46.72,7700.0,28.8816,28.9125,28.8631,28.8755,7700.0
2008-06-30 12:05:00,46.7,46.77,46.7,46.77,16000.0,28.8631,28.9064,28.8631,28.9064,16000.0
2008-06-30 12:10:00,46.75,46.81,46.75,46.78,9400.0,28.894,28.9311,28.894,28.9125,9400.0
2008-06-30 12:15:00,46.75,46.85,46.75,46.82,23300.0,28.894,28.9558,28.894,28.9373,23300.0
2008-06-30 12:20:00,46.8,46.8,46.71,46.75,6800.0,28.9249,28.9249,28.8693,28.894,6800.0
2008-06-30 12:25:00,46.74,46.78,46.73,46.78,7100.0,28.8878,28.9125,28.8816,28.9125,7100.0
2008-06-30 12:30:00,46.75,46.77,46.73,46.73,10200.0,28.894,28.9064,28.8816,28.8816,10200.0
2008-06-30 12:35:00,46.74,46.74,46.7,46.72,6400.0,28.8878,28.8878,28.8631,28.8755,6400.0
2008-06-30 12:40:00,46.71,46.78,46.7,46.72,14300.0,28.8693,28.9125,28.8631,28.8755,14300.0
2008-06-30 12:45:00,46.71,46.82,46.71,46.79,3800.0,28.8693,28.9373,28.8693,28.9187,3800.0
2008-06-30 12:50:00,46.8,46.8,46.72,46.75,4100.0,28.9249,28.9249,28.8755,28.894,4100.0
2008-06-30 12:55:00,46.73,46.75,46.7,46.72,4400.0,28.8816,28.894,28.8631,28.8755,4400.0
2008-06-30 13:00:00,46.7,46.7,46.65,46.67,5300.0,28.8631,28.8631,28.8322,28.8446,5300.0
2008-06-30 13:05:00,46.68,46.7,46.65,46.65,8200.0,28.8507,28.8631,28.8322,28.8322,8200.0
2008-06-30 13:10:00,46.65,46.75,46.65,46.75,12200.0,28.8322,28.894,28.8322,28.894,12200.0
2008-06-30 13:15:00,46.74,46.78,46.73,46.78,7100.0,28.8878,28.9125,28.8816,28.9125,7100.0
2008-06-30 13:20:00,46.76,46.82,46.75,46.76,13400.0,28.9002,28.9373,28.894,28.9002,13400.0
2008-06-30 13:25:00,46.76,46.76,46.65,46.67,13000.0,28.9002,28.9002,28.8322,28.8446,13000.0
2008-06-30 13:30:00,46.66,46.7,46.64,46.65,6100.0,28.8384,28.8631,28.826,28.8322,6100.0
2008-06-30 13:35:00,46.65,46.66,46.53,46.55,19900.0,28.8322,28.8384,28.758,28.7704,19900.0
2008-06-30 13:40:00,46.54,46.59,46.53,46.57,20700.0,28.7642,28.7951,28.758,28.7828,20700.0
2008-06-30 13:45:00,46.57,46.58,46.53,46.54,7500.0,28.7828,28.7889,28.758,28.7642,7500.0
2008-06-30 13:50:00,46.53,46.54,46.44,46.44,19200.0,28.758,28.7642,28.7024,28.7024,19200.0
2008-06-30 13:55:00,46.43,46.54,46.43,46.54,13700.0,28.6962,28.7642,28.6962,28.7642,13700.0
2008-06-30 14:00:00,46.54,46.6,46.54,46.59,27100.0,28.7642,28.8013,28.7642,28.7951,27100.0
2008-06-30 14:05:00,46.61,46.61,46.52,46.57,15800.0,28.8075,28.8075,28.7519,28.7828,15800.0
2008-06-30 14:10:00,46.56,46.6,46.54,46.56,13600.0,28.7766,28.8013,28.7642,28.7766,13600.0
2008-06-30 14:15:00,46.57,46.61,46.55,46.59,8900.0,28.7828,28.8075,28.7704,28.7951,8900.0
2008-06-30 14:20:00,46.59,46.66,46.56,46.64,17500.0,28.7951,28.8384,28.7766,28.826,17500.0
2008-06-30 14:25:00,46.64,46.71,46.62,46.68,20100.0,28.826,28.8693,28.8137,28.8507,20100.0
2008-06-30 14:30:00,46.68,46.69,46.62,46.63,11400.0,28.8507,28.8569,28.8137,28.8198,11400.0
2008-06-30 14:35:00,46.65,46.69,46.62,46.63,15000.0,28.8322,28.8569,28.8137,28.8198,15000.0
2008-06-30 14:40:00,46.64,46.7,46.61,46.66,11500.0,28.826,28.8631,28.8075,28.8384,11500.0
2008-06-30 14:45:00,46.63,46.71,46.63,46.66,26200.0,28.8198,28.8693,28.8198,28.8384,26200.0
2008-06-30 14:50:00,46.69,46.7,46.64,46.68,34300.0,28.8569,28.8631,28.826,28.8507,34300.0
2008-06-30 14:55:00,46.67,46.69,46.64,46.66,19200.0,28.8446,28.8569,28.826,28.8384,19200.0
2008-06-30 15:00:00,46.7,46.71,46.65,46.69,16000.0,28.8631,28.8693,28.8322,28.8569,16000.0
2008-06-30 15:05:00,46.69,46.74,46.69,46.72,12500.0,28.8569,28.8878,28.8569,28.8755,12500.0
2008-06-30 15:10:00,46.72,46.77,46.7,46.75,19700.0,28.8755,28.9064,28.8631,28.894,19700.0
2008-06-30 15:15:00,46.74,46.79,46.72,46.77,14600.0,28.8878,28.9187,28.8755,28.9064,14600.0
2008-06-30 15:20:00,46.77,46.81,46.75,46.81,21300.0,28.9064,28.9311,28.894,28.9311,21300.0
2008-06-30 15:25:00,46.8,46.82,46.72,46.74,14600.0,28.9249,28.9373,28.8755,28.8878,14600.0
2008-06-30 15:30:00,46.74,46.74,46.67,46.68,18800.0,28.8878,28.8878,28.8446,28.8507,18800.0
2008-06-30 15:35:00,46.68,46.76,46.68,46.71,13100.0,28.8507,28.9002,28.8507,28.8693,13100.0
2008-06-30 15:40:00,46.73,46.79,46.71,46.75,24000.0,28.8816,28.9187,28.8693,28.894,24000.0
2008-06-30 15:45:00,46.73,46.73,46.57,46.61,49000.0,28.8816,28.8816,28.7828,28.8075,49000.0
2008-06-30 15:50:00,46.61,46.63,46.51,46.54,39900.0,28.8075,28.8198,28.7457,28.7642,39900.0
2008-06-30 15:55:00,46.53,46.58,46.5,46.57,21400.0,28.758,28.7889,28.7395,28.7828,21400.0
2008-07-01 09:30:00,45.64,45.72,45.44,45.47,149900.0,28.208,28.2574,28.0844,28.1029,149900.0
2008-07-01 09:35:00,45.47,45.47,45.33,45.37,29200.0,28.1029,28.1029,28.0164,28.0411,29200.0
2008-07-01 09:40:00,45.35,45.42,45.32,45.32,8700.0,28.0287,28.072,28.0102,28.0102,8700.0
2008-07-01 09:45:00,45.33,45.46,45.33,45.43,22700.0,28.0164,28.0967,28.0164,28.0782,22700.0
2008-07-01 09:50:00,45.45,45.53,45.42,45.48,38000.0,28.0905,28.14,28.072,28.1091,38000.0
2008-07-01 09:55:00,45.49,45.51,45.47,45.5,8300.0,28.1153,28.1276,28.1029,28.1214,8300.0
2008-07-01 10:00:00,45.5,45.74,45.5,45.74,32700.0,28.1214,28.2698,28.1214,28.2698,32700.0
2008-07-01 10:05:00,45.75,45.75,45.69,45.69,15900.0,28.276,28.276,28.2389,28.2389,15900.0
2008-07-01 10:10:00,45.69,45.69,45.59,45.61,26900.0,28.2389,28.2389,28.1771,28.1894,26900.0
2008-07-01 10:15:00,45.62,45.67,45.6,45.66,290300.0,28.1956,28.2265,28.1832,28.2203,290300.0
2008-07-01 10:20:00,45.63,45.65,45.58,45.6,45000.0,28.2018,28.2141,28.1709,28.1832,45000.0
2008-07-01 10:25:00,45.63,45.74,45.55,45.6,59900.0,28.2018,28.2698,28.1523,28.1832,59900.0
2008-07-01 10:30:00,45.62,45.73,45.62,45.72,25100.0,28.1956,28.2636,28.1956,28.2574,25100.0
2008-07-01 10:35:00,45.7,45.75,45.66,45.75,29400.0,28.245,28.276,28.2203,28.276,29400.0
2008-07-01 10:40:00,45.75,45.75,45.68,45.71,21800.0,28.276,28.276,28.2327,28.2512,21800.0
2008-07-01 10:45:00,45.72,45.8,45.67,45.79,80800.0,28.2574,28.3069,28.2265,28.3007,80800.0
2008-07-01 10:50:00,45.8,45.83,45.76,45.81,32100.0,28.3069,28.3254,28.2821,28.313,32100.0
2008-07-01 10:55:00,45.81,45.89,45.79,45.88,39000.0,28.313,28.3625,28.3007,28.3563,39000.0
2008-07-01 11:00:00,45.88,46.0,45.85,45.89,44600.0,28.3563,28.4305,28.3378,28.3625,44600.0
2008-07-01 11:05:00,45.92,45.95,45.88,45.91,55700.0,28.381,28.3996,28.3563,28.3748,55700.0
2008-07-01 11:10:00,45.9,45.91,45.84,45.86,62200.0,28.3687,28.3748,28.3316,28.3439,62200.0
2008-07-01 11:15:00,45.86,45.87,45.74,45.75,85900.0,28.3439,28.3501,28.2698,28.276,85900.0
2008-07-01 11:20:00,45.76,45.79,45.74,45.76,71900.0,28.2821,28.3007,28.2698,28.2821,71900.0
2008-07-01 11:25:00,45.75,45.82,45.73,45.73,68200.0,28.276,28.3192,28.2636,28.2636,68200.0
2008-07-01 11:30:00,45.73,45.81,45.73,45.79,72700.0,28.2636,28.313,28.2636,28.3007,72700.0
2008-07-01 11:35:00,45.79,45.8,45.75,45.77,66700.0,28.3007,28.3069,28.276,28.2883,66700.0
2008-07-01 11:40:00,45.77,45.79,45.71,45.72,59500.0,28.2883,28.3007,28.2512,28.2574,59500.0
2008-07-01 11:45:00,45.73,45.77,45.73,45.75,41700.0,28.2636,28.2883,28.2636,28.276,41700.0
2008-07-01 11:50:00,45.75,45.77,45.66,45.67,18100.0,28.276,28.2883,28.2203,28.2265,18100.0
2008-07-01 11:55:00,45.65,45.67,45.57,45.58,69900.0,28.2141,28.2265,28.1647,28.1709,69900.0
2008-07-01 12:00:00,45.58,45.58,45.46,45.46,71300.0,28.1709,28.1709,28.0967,28.0967,71300.0
2008-07-01 12:05:00,45.47,45.49,45.43,45.43,12500.0,28.1029,28.1153,28.0782,28.0782,12500.0
2008-07-01 12:10:00,45.42,45.42,45.22,45.22,21600.0,28.072,28.072,27.9484,27.9484,21600.0
2008-07-01 12:15:00,45.22,45.22,45.14,45.21,21400.0,27.9484,27.9484,27.8989,27.9422,21400.0
2008-07-01 12:20:00,45.24,45.24,45.09,45.11,12500.0,27.9607,27.9607,27.868,27.8804,12500.0
2008-07-01 12:25:00,45.09,45.1,45.01,45.03,39100.0,27.868,27.8742,27.8186,27.831,39100.0
2008-07-01 12:30:00,45.03,45.14,45.03,45.12,24400.0,27.831,27.8989,27.831,27.8866,24400.0
2008-07-01 12:35:00,45.16,45.18,45.13,45.17,4700.0,27.9113,27.9237,27.8928,27.9175,4700.0
2008-07-01 12:40:00,45.17,45.17,45.06,45.07,10300.0,27.9175,27.9175,27.8495,27.8557,10300.0
2008-07-01 12:45:00,45.08,45.19,45.08,45.18,19200.0,27.8619,27.9298,27.8619,27.9237,19200.0
2008-07-01 12:50:00,45.17,45.19,45.12,45.17,24700.0,27.9175,27.9298,27.8866,27.9175,24700.0
2008-07-01 12:55:00,45.21,45.26,45.21,45.22,12500.0,27.9422,27.9731,27.9422,27.9484,12500.0
2008-07-01 13:00:00,45.21,45.26,45.16,45.17,14700.0,27.9422,27.9731,27.9113,27.9175,14700.0
2008-07-01 13:05:00,45.16,45.18,45.1,45.1,10800.0,27.9113,27.9237,27.8742,27.8742,10800.0
2008-07-01 13:10:00,45.11,45.16,45.08,45.14,12300.0,27.8804,27.9113,27.8619,27.8989,12300.0
2008-07-01 13:15:00,45.14,45.21,45.14,45.18,16100.0,27.8989,27.9422,27.8989,27.9237,16100.0
2008-07-01 13:20:00,45.17,45.27,45.17,45.22,12700.0,27.9175,27.9793,27.9175,27.9484,12700.0
2008-07-01 13:25:00,45.23,45.24,45.15,45.18,19400.0,27.9546,27.9607,27.9051,27.9237,19400.0
2008-07-01 13:30:00,45.18,45.2,45.13,45.14,16200.0,27.9237,27.936,27.8928,27.8989,16200.0
2008-07-01 13:35:00,45.15,45.15,45.06,45.07,6100.0,27.9051,27.9051,27.8495,27.8557,6100.0
2008-07-01 13:40:00,45.11,45.14,45.08,45.08,19900.0,27.8804,27.8989,27.8619,27.8619,19900.0
2008-07-01 13:45:00,45.09,45.3,45.09,45.3,12700.0,27.868,27.9978,27.868,27.9978,12700.0
2008-07-01 13:50:00,45.32,45.41,45.29,45.33,32400.0,28.0102,28.0658,27.9916,28.0164,32400.0
2008-07-01 13:55:00,45.33,45.43,45.3,45.31,29700.0,28.0164,28.0782,27.9978,28.004,29700.0
2008-07-01 14:00:00,45.31,45.46,45.3,45.44,30100.0,28.004,28.0967,27.9978,28.0844,30100.0
2008-07-01 14:05:00,45.42,45.52,45.42,45.49,12600.0,28.072,28.1338,28.072,28.1153,12600.0
2008-07-01 14:10:00,45.53,45.64,45.53,45.55,6300.0,28.14,28.208,28.14,28.1523,6300.0
2008-07-01 14:15:00,45.51,45.59,45.5,45.57,25800.0,28.1276,28.1771,28.1214,28.1647,25800.0
2008-07-01 14:20:00,45.58,45.67,45.58,45.61,17200.0,28.1709,28.2265,28.1709,28.1894,17200.0
2008-07-01 14:25:00,45.64,45.64,45.56,45.58,22500.0,28.208,28.208,28.1585,28.1709,22500.0
2008-07-01 14:30:00,45.55,45.57,45.52,45.53,3800.0,28.1523,28.1647,28.1338,28.14,3800.0
2008-07-01 14:35:00,45.62,45.66,45.56,45.58,14000.0,28.1956,28.2203,28.1585,28.1709,14000.0
2008-07-01 14:40:00,45.6,45.79,45.6,45.77,35300.0,28.1832,28.3007,28.1832,28.2883,35300.0
2008-07-01 14:45:00,45.84,45.93,45.83,45.86,11900.0,28.3316,28.3872,28.3254,28.3439,11900.0
2008-07-01 14:50:00,45.86,45.86,45.8,45.82,6100.0,28.3439,28.3439,28.3069,28.3192,6100.0
2008-07-01 14:55:00,45.85,45.88,45.77,45.83,89700.0,28.3378,28.3563,28.2883,28.3254,89700.0
2008-07-01 15:00:00,45.83,45.83,45.76,45.78,15900.0,28.3254,28.3254,28.2821,28.2945,15900.0
2008-07-01 15:05:00,45.78,45.79,45.66,45.74,6300.0,28.2945,28.3007,28.2203,28.2698,6300.0
2008-07-01 15:10:00,45.78,45.89,45.64,45.73,59900.0,28.2945,28.3625,28.208,28.2636,59900.0
2008-07-01 15:15:00,45.76,45.91,45.69,45.7,47700.0,28.2821,28.3748,28.2389,28.245,47700.0
2008-07-01 15:20:00,45.71,45.81,45.67,45.73,49800.0,28.2512,28.313,28.2265,28.2636,49800.0
2008-07-01 15:25:00,45.76,45.78,45.69,45.71,25600.0,28.2821,28.2945,28.2389,28.2512,25600.0
2008-07-01 15:30:00,45.7,45.8,45.7,45.74,15800.0,28.245,28.3069,28.245,28.2698,15800.0
2008-07-01 15:35:00,45.75,45.86,45.75,45.85,17300.0,28.276,28.3439,28.276,28.3378,17300.0
2008-07-01 15:40:00,45.85,45.89,45.76,45.76,8900.0,28.3378,28.3625,28.2821,28.2821,8900.0
2008-07-01 15:45:00,45.75,45.83,45.71,45.82,20200.0,28.276,28.3254,28.2512,28.3192,20200.0
2008-07-01 15:50:00,45.82,45.85,45.77,45.85,37000.0,28.3192,28.3378,28.2883,28.3378,37000.0
2008-07-01 15:55:00,45.84,45.9,45.75,45.75,55200.0,28.3316,28.3687,28.276,28.276,55200.0
2008-07-02 09:30:00,45.86,46.1,45.77,46.1,46400.0,28.3439,28.4923,28.2883,28.4923,46400.0
2008-07-02 09:35:00,46.06,46.07,45.99,46.05,13600.0,28.4675,28.4737,28.4243,28.4614,13600.0
2008-07-02 09:40:00,46.08,46.09,46.03,46.03,17600.0,28.4799,28.4861,28.449,28.449,17600.0
2008-07-02 09:45:00,46.03,46.08,45.99,46.0,24400.0,28.449,28.4799,28.4243,28.4305,24400.0
2008-07-02 09:50:00,46.0,46.09,45.88,45.91,42800.0,28.4305,28.4861,28.3563,28.3748,42800.0
2008-07-02 09:55:00,45.91,45.96,45.84,45.93,37900.0,28.3748,28.4057,28.3316,28.3872,37900.0
2008-07-02 10:00:00,45.95,45.98,45.88,45.97,26100.0,28.3996,28.4181,28.3563,28.4119,26100.0
2008-07-02 10:05:00,45.95,45.96,45.88,45.88,16000.0,28.3996,28.4057,28.3563,28.3563,16000.0
2008-07-02 10:10:00,45.86,45.89,45.83,45.84,6000.0,28.3439,28.3625,28.3254,28.3316,6000.0
2008-07-02 10:15:00,45.85,45.85,45.7,45.71,5700.0,28.3378,28.3378,28.245,28.2512,5700.0
2008-07-02 10:20:00,45.72,45.79,45.71,45.74,21500.0,28.2574,28.3007,28.2512,28.2698,21500.0
2008-07-02 10:25:00,45.71,45.71,45.61,45.63,7500.0,28.2512,28.2512,28.1894,28.2018,7500.0
2008-07-02 10:30:00,45.67,45.67,45.6,45.64,16800.0,28.2265,28.2265,28.1832,28.208,16800.0
2008-07-02 10:35:00,45.62,45.69,45.59,45.62,16400.0,28.1956,28.2389,28.1771,28.1956,16400.0
2008-07-02 10:40:00,45.62,45.67,45.58,45.67,26200.0,28.1956,28.2265,28.1709,28.2265,26200.0
2008-07-02 10:45:00,45.68,45.78,45.66,45.78,7500.0,28.2327,28.2945,28.2203,28.2945,7500.0
2008-07-02 10:50:00,45.78,45.82,45.74,45.75,5900.0,28.2945,28.3192,28.2698,28.276,5900.0
2008-07-02 10:55:00,45.76,45.78,45.73,45.73,11400.0,28.2821,28.2945,28.2636,28.2636,11400.0
2008-07-02 11:00:00,45.73,45.73,45.65,45.68,19900.0,28.2636,28.2636,28.2141,28.2327,19900.0
2008-07-02 11:05:00,45.67,45.68,45.63,45.68,7600.0,28.2265,28.2327,28.2018,28.2327,7600.0
2008-07-02 11:10:00,45.69,45.69,45.61,45.65,9300.0,28.2389,28.2389,28.1894,28.2141,9300.0
2008-07-02 11:15:00,45.62,45.63,45.6,45.61,25800.0,28.1956,28.2018,28.1832,28.1894,25800.0
2008-07-02 11:20:00,45.61,45.61,45.57,45.59,10700.0,28.1894,28.1894,28.1647,28.1771,10700.0
2008-07-02 11:25:00,45.59,45.6,45.5,45.51,10200.0,28.1771,28.1832,28.1214,28.1276,10200.0
2008-07-02 11:30:00,45.55,45.55,45.43,45.44,18000.0,28.1523,28.1523,28.0782,28.0844,18000.0
2008-07-02 11:35:00,45.44,45.44,45.32,45.4,36400.0,28.0844,28.0844,28.0102,28.0596,36400.0
2008-07-02 11:40:00,45.41,45.46,45.41,45.43,26100.0,28.0658,28.0967,28.0658,28.0782,26100.0
2008-07-02 11:45:00,45.41,45.41,45.37,45.41,11300.0,28.0658,28.0658,28.0411,28.0658,11300.0
2008-07-02 11:50:00,45.4,45.41,45.37,45.37,12500.0,28.0596,28.0658,28.0411,28.0411,12500.0
2008-07-02 11:55:00,45.38,45.38,45.28,45.29,27900.0,28.0473,28.0473,27.9855,27.9916,27900.0
2008-07-02 12:00:00,45.3,45.33,45.28,45.33,30200.0,27.9978,28.0164,27.9855,28.0164,30200.0
2008-07-02 12:05:00,45.33,45.37,45.32,45.37,32500.0,28.0164,28.0411,28.0102,28.0411,32500.0
2008-07-02 12:10:00,45.37,45.39,45.33,45.33,28400.0,28.0411,28.0535,28.0164,28.0164,28400.0
2008-07-02 12:15:00,45.37,45.38,45.27,45.34,12400.0,28.0411,28.0473,27.9793,28.0226,12400.0
2008-07-02 12:20:00,45.34,45.34,45.29,45.31,17000.0,28.0226,28.0226,27.9916,28.004,17000.0
2008-07-02 12:25:00,45.3,45.3,45.16,45.16,52900.0,27.9978,27.9978,27.9113,27.9113,52900.0
2008-07-02 12:30:00,45.19,45.2,45.11,45.15,46700.0,27.9298,27.936,27.8804,27.9051,46700.0
2008-07-02 12:35:00,45.15,45.2,45.08,45.2,30100.0,27.9051,27.936,27.8619,27.936,30100.0
2008-07-02 12:40:00,45.2,45.26,45.17,45.25,39300.0,27.936,27.9731,27.9175,27.9669,39300.0
2008-07-02 12:45:00,45.26,45.28,45.22,45.24,24800.0,27.9731,27.9855,27.9484,27.9607,24800.0
2008-07-02 12:50:00,45.24,45.33,45.24,45.32,70400.0,27.9607,28.0164,27.9607,28.0102,70400.0
2008-07-02 12:55:00,45.33,45.34,45.26,45.3,53800.0,28.0164,28.0226,27.9731,27.9978,53800.0
2008-07-02 13:00:00,45.3,45.33,45.26,45.26,64300.0,27.9978,28.0164,27.9731,27.9731,64300.0
2008-07-02 13:05:00,45.28,45.28,45.15,45.16,67000.0,27.9855,27.9855,27.9051,27.9113,67000.0
2008-07-02 13:10:00,45.17,45.24,45.17,45.23,18900.0,27.9175,27.9607,27.9175,27.9546,18900.0
2008-07-02 13:15:00,45.23,45.25,45.2,45.24,6700.0,27.9546,27.9669,27.936,27.9607,6700.0
2008-07-02 13:20:00,45.25,45.28,45.22,45.28,34700.0,27.9669,27.9855,27.9484,27.9855,34700.0
2008-07-02 13:25:00,45.27,45.3,45.26,45.29,32400.0,27.9793,27.9978,27.9731,27.9916,32400.0
2008-07-02 13:30:00,45.29,45.3,45.26,45.28,20300.0,27.9916,27.9978,27.9731,27.9855,20300.0
2008-07-02 13:35:00,45.27,45.28,45.22,45.28,7100.0,27.9793,27.9855,27.9484,27.9855,7100.0
2008-07-02 13:40:00,45.28,45.31,45.27,45.3,20400.0,27.9855,28.004,27.9793,27.9978,20400.0
2008-07-02 13:45:00,45.31,45.36,45.23,45.36,16000.0,28.004,28.0349,27.9546,28.0349,16000.0
2008-07-02 13:50:00,45.37,45.43,45.35,45.42,23300.0,28.0411,28.0782,28.0287,28.072,23300.0
2008-07-02 13:55:00,45.41,45.41,45.37,45.41,56300.0,28.0658,28.0658,28.0411,28.0658,56300.0
2008-07-02 14:00:00,45.41,45.44,45.4,45.41,57900.0,28.0658,28.0844,28.0596,28.0658,57900.0
2008-07-02 14:05:00,45.4,45.41,45.34,45.38,18600.0,28.0596,28.0658,28.0226,28.0473,18600.0
2008-07-02 14:10:00,45.38,45.41,45.36,45.36,12900.0,28.0473,28.0658,28.0349,28.0349,12900.0
2008-07-02 14:15:00,45.36,45.43,45.35,45.39,12800.0,28.0349,28.0782,28.0287,28.0535,12800.0
2008-07-02 14:20:00,45.39,45.4,45.28,45.32,20100.0,28.0535,28.0596,27.9855,28.0102,20100.0
2008-07-02 14:25:00,45.31,45.31,45.12,45.15,32000.0,28.004,28.004,27.8866,27.9051,32000.0
2008-07-02 14:30:00,45.15,45.23,45.15,45.19,27500.0,27.9051,27.9546,27.9051,27.9298,27500.0
2008-07-02 14:35:00,45.18,45.19,45.04,45.09,52100.0,27.9237,27.9298,27.8371,27.868,52100.0
2008-07-02 14:40:00,45.05,45.06,45.03,45.05,72500.0,27.8433,27.8495,27.831,27.8433,72500.0
2008-07-02 14:45:00,45.05,45.1,45.02,45.08,53900.0,27.8433,27.8742,27.8248,27.8619,53900.0
2008-07-02 14:50:00,45.08,45.1,45.01,45.01,63100.0,27.8619,27.8742,27.8186,27.8186,63100.0
2008-07-02 14:55:00,45.0,45.01,44.95,44.99,67100.0,27.8124,27.8186,27.7815,27.8062,67100.0
2008-07-02 15:00:00,45.0,45.04,44.95,45.03,47800.0,27.8124,27.8371,27.7815,27.831,47800.0
2008-07-02 15:05:00,45.01,45.02,44.83,44.84,51700.0,27.8186,27.8248,27.7073,27.7135,51700.0
2008-07-02 15:10:00,44.85,44.93,44.82,44.89,32800.0,27.7197,27.7691,27.7012,27.7444,32800.0
2008-07-02 15:15:00,44.88,44.93,44.86,44.87,18400.0,27.7382,27.7691,27.7259,27.7321,18400.0
2008-07-02 15:20:00,44.9,44.95,44.87,44.95,57600.0,27.7506,27.7815,27.7321,27.7815,57600.0
2008-07-02 15:25:00,44.94,44.99,44.88,44.89,62100.0,27.7753,27.8062,27.7382,27.7444,62100.0
2008-07-02 15:30:00,44.88,44.88,44.73,44.73,93000.0,27.7382,27.7382,27.6455,27.6455,93000.0
2008-07-02 15:35:00,44.73,44.8,44.66,44.73,98600.0,27.6455,27.6888,27.6023,27.6455,98600.0
2008-07-02 15:40:00,44.72,44.72,44.57,44.63,95200.0,27.6394,27.6394,27.5466,27.5837,95200.0
2008-07-02 15:45:00,44.65,44.65,44.57,44.58,67900.0,27.5961,27.5961,27.5466,27.5528,67900.0
2008-07-02 15:50:00,44.57,44.57,44.41,44.43,412900.0,27.5466,27.5466,27.4478,27.4601,412900.0
2008-07-02 15:55:00,44.42,44.47,44.36,44.37,94500.0,27.4539,27.4848,27.4169,27.423,94500.0
2008-07-03 08:00:00,44.01,44.01,44.01,44.01,100.0,27.2005,27.2005,27.2005,27.2005,100.0
2008-07-03 08:05:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 08:10:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 08:15:00,44.01,44.01,44.01,44.01,100.0,27.2005,27.2005,27.2005,27.2005,100.0
2008-07-03 08:20:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 08:25:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 08:30:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 08:35:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 08:40:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 08:45:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 08:50:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 08:55:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 09:00:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 09:05:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 09:10:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 09:15:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 09:20:00,44.01,44.01,44.01,44.01,0.0,27.2005,27.2005,27.2005,27.2005,0.0
2008-07-03 09:25:00,44.6,45.26,44.47,45.26,400.0,27.5652,27.9731,27.4848,27.9731,400.0
2008-07-03 09:30:00,44.71,44.85,44.53,44.69,85700.0,27.6332,27.7197,27.5219,27.6208,85700.0
2008-07-03 09:35:00,44.67,44.71,44.61,44.61,50600.0,27.6085,27.6332,27.5714,27.5714,50600.0
2008-07-03 09:40:00,44.61,44.63,44.44,44.44,25400.0,27.5714,27.5837,27.4663,27.4663,25400.0
2008-07-03 09:45:00,44.42,44.42,44.15,44.19,22800.0,27.4539,27.4539,27.2871,27.3118,22800.0
2008-07-03 09:50:00,44.19,44.21,44.12,44.21,18500.0,27.3118,27.3242,27.2685,27.3242,18500.0
2008-07-03 09:55:00,44.3,44.35,44.26,44.34,38100.0,27.3798,27.4107,27.3551,27.4045,38100.0
2008-07-03 10:00:00,44.3,44.3,44.03,44.07,23300.0,27.3798,27.3798,27.2129,27.2376,23300.0
2008-07-03 10:05:00,44.07,44.24,44.07,44.18,31200.0,27.2376,27.3427,27.2376,27.3056,31200.0
2008-07-03 10:10:00,44.19,44.23,44.15,44.23,42000.0,27.3118,27.3365,27.2871,27.3365,42000.0
2008-07-03 10:15:00,44.2,44.25,44.16,44.21,32100.0,27.318,27.3489,27.2932,27.3242,32100.0
2008-07-03 10:20:00,44.21,44.4,44.21,44.39,12600.0,27.3242,27.4416,27.3242,27.4354,12600.0
2008-07-03 10:25:00,44.41,44.42,44.33,44.42,8900.0,27.4478,27.4539,27.3983,27.4539,8900.0
2008-07-03 10:30:00,44.43,44.49,44.39,44.45,9200.0,27.4601,27.4972,27.4354,27.4725,9200.0
2008-07-03 10:35:00,44.43,44.56,44.39,44.55,21600.0,27.4601,27.5405,27.4354,27.5343,21600.0
2008-07-03 10:40:00,44.56,44.64,44.56,44.62,12400.0,27.5405,27.5899,27.5405,27.5776,12400.0
2008-07-03 10:45:00,44.61,44.64,44.53,44.63,19000.0,27.5714,27.5899,27.5219,27.5837,19000.0
2008-07-03 10:50:00,44.62,44.68,44.57,44.63,4800.0,27.5776,27.6146,27.5466,27.5837,4800.0
2008-07-03 10:55:00,44.66,44.67,44.63,44.65,7300.0,27.6023,27.6085,27.5837,27.5961,7300.0
2008-07-03 11:00:00,44.62,44.76,44.58,44.69,31400.0,27.5776,27.6641,27.5528,27.6208,31400.0
2008-07-03 11:05:00,44.7,44.84,44.66,44.84,16500.0,27.627,27.7135,27.6023,27.7135,16500.0
2008-07-03 11:10:00,44.83,44.83,44.72,44.8,14200.0,27.7073,27.7073,27.6394,27.6888,14200.0
2008-07-03 11:15:00,44.81,44.81,44.69,44.69,15200.0,27.695,27.695,27.6208,27.6208,15200.0
2008-07-03 11:20:00,44.75,44.78,44.71,44.78,37500.0,27.6579,27.6764,27.6332,27.6764,37500.0
2008-07-03 11:25:00,44.77,44.93,44.75,44.92,13200.0,27.6703,27.7691,27.6579,27.763,13200.0
2008-07-03 11:30:00,44.92,44.94,44.73,44.73,15500.0,27.763,27.7753,27.6455,27.6455,15500.0
2008-07-03 11:35:00,44.77,44.82,44.75,44.78,33500.0,27.6703,27.7012,27.6579,27.6764,33500.0
2008-07-03 11:40:00,44.77,44.79,44.68,44.7,33000.0,27.6703,27.6826,27.6146,27.627,33000.0
2008-07-03 11:45:00,44.68,44.81,44.68,44.81,17900.0,27.6146,27.695,27.6146,27.695,17900.0
2008-07-03 11:50:00,44.82,44.83,44.75,44.77,12400.0,27.7012,27.7073,27.6579,27.6703,12400.0
2008-07-03 11:55:00,44.75,44.75,44.68,44.7,22000.0,27.6579,27.6579,27.6146,27.627,22000.0
2008-07-03 12:00:00,44.71,44.71,44.57,44.61,10800.0,27.6332,27.6332,27.5466,27.5714,10800.0
2008-07-03 12:05:00,44.61,44.62,44.49,44.49,11300.0,27.5714,27.5776,27.4972,27.4972,11300.0
2008-07-03 12:10:00,44.48,44.54,44.45,44.53,14900.0,27.491,27.5281,27.4725,27.5219,14900.0
2008-07-03 12:15:00,44.5,44.62,44.5,44.62,35800.0,27.5034,27.5776,27.5034,27.5776,35800.0
2008-07-03 12:20:00,44.62,44.65,44.58,44.6,19100.0,27.5776,27.5961,27.5528,27.5652,19100.0
2008-07-03 12:25:00,44.6,44.64,44.59,44.61,3100.0,27.5652,27.5899,27.559,27.5714,3100.0
2008-07-03 12:30:00,44.61,44.61,44.45,44.48,15300.0,27.5714,27.5714,27.4725,27.491,15300.0
2008-07-03 12:35:00,44.5,44.63,44.49,44.58,46600.0,27.5034,27.5837,27.4972,27.5528,46600.0
2008-07-03 12:40:00,44.52,44.57,44.45,44.55,5300.0,27.5157,27.5466,27.4725,27.5343,5300.0
2008-07-03 12:45:00,44.55,44.63,44.48,44.59,12000.0,27.5343,27.5837,27.491,27.559,12000.0
2008-07-03 12:50:00,44.59,44.59,44.45,44.47,21500.0,27.559,27.559,27.4725,27.4848,21500.0
2008-07-03 12:55:00,44.46,44.52,44.42,44.48,22900.0,27.4787,27.5157,27.4539,27.491,22900.0
2008-07-07 09:30:00,44.87,44.99,44.69,44.81,128100.0,27.7321,27.8062,27.6208,27.695,128100.0
2008-07-07 09:35:00,44.83,44.95,44.82,44.93,55200.0,27.7073,27.7815,27.7012,27.7691,55200.0
2008-07-07 09:40:00,44.92,44.98,44.92,44.95,113800.0,27.763,27.8001,27.763,27.7815,113800.0
2008-07-07 09:45:00,44.95,45.03,44.92,44.95,50200.0,27.7815,27.831,27.763,27.7815,50200.0
2008-07-07 09:50:00,44.95,45.1,44.93,45.06,23700.0,27.7815,27.8742,27.7691,27.8495,23700.0
2008-07-07 09:55:00,45.05,45.09,45.01,45.06,44100.0,27.8433,27.868,27.8186,27.8495,44100.0
2008-07-07 10:00:00,45.1,45.12,44.96,44.97,41100.0,27.8742,27.8866,27.7877,27.7939,41100.0
2008-07-07 10:05:00,44.97,45.05,44.97,45.0,23100.0,27.7939,27.8433,27.7939,27.8124,23100.0
2008-07-07 10:10:00,45.01,45.03,44.95,44.98,7900.0,27.8186,27.831,27.7815,27.8001,7900.0
2008-07-07 10:15:00,44.98,45.0,44.88,44.88,56900.0,27.8001,27.8124,27.7382,27.7382,56900.0
2008-07-07 10:20:00,44.9,45.0,44.88,45.0,30000.0,27.7506,27.8124,27.7382,27.8124,30000.0
2008-07-07 10:25:00,44.98,45.0,44.94,44.97,18100.0,27.8001,27.8124,27.7753,27.7939,18100.0
2008-07-07 10:30:00,44.99,45.03,44.96,44.98,35700.0,27.8062,27.831,27.7877,27.8001,35700.0
2008-07-07 10:35:00,44.98,45.1,44.96,45.08,12700.0,27.8001,27.8742,27.7877,27.8619,12700.0
2008-07-07 10:40:00,45.1,45.11,45.0,45.05,13500.0,27.8742,27.8804,27.8124,27.8433,13500.0
2008-07-07 10:45:00,45.07,45.1,44.97,44.97,27300.0,27.8557,27.8742,27.7939,27.7939,27300.0
2008-07-07 10:50:00,44.99,45.02,44.99,45.02,13400.0,27.8062,27.8248,27.8062,27.8248,13400.0
2008-07-07 10:55:00,44.99,44.99,44.92,44.95,11700.0,27.8062,27.8062,27.763,27.7815,11700.0
2008-07-07 11:00:00,44.94,45.03,44.94,45.01,16100.0,27.7753,27.831,27.7753,27.8186,16100.0
2008-07-07 11:05:00,44.98,44.98,44.85,44.87,15900.0,27.8001,27.8001,27.7197,27.7321,15900.0
2008-07-07 11:10:00,44.87,44.87,44.81,44.85,8400.0,27.7321,27.7321,27.695,27.7197,8400.0
2008-07-07 11:15:00,44.85,44.89,44.85,44.89,4200.0,27.7197,27.7444,27.7197,27.7444,4200.0
2008-07-07 11:20:00,44.91,44.92,44.83,44.85,5000.0,27.7568,27.763,27.7073,27.7197,5000.0
2008-07-07 11:25:00,44.85,44.91,44.85,44.9,13800.0,27.7197,27.7568,27.7197,27.7506,13800.0
2008-07-07 11:30:00,44.9,44.95,44.83,44.83,25000.0,27.7506,27.7815,27.7073,27.7073,25000.0
2008-07-07 11:35:00,44.86,44.87,44.81,44.81,19200.0,27.7259,27.7321,27.695,27.695,19200.0
2008-07-07 11:40:00,44.83,44.83,44.76,44.76,14300.0,27.7073,27.7073,27.6641,27.6641,14300.0
2008-07-07 11:45:00,44.76,44.79,44.74,44.74,8300.0,27.6641,27.6826,27.6517,27.6517,8300.0
2008-07-07 11:50:00,44.75,44.79,44.73,44.77,10200.0,27.6579,27.6826,27.6455,27.6703,10200.0
2008-07-07 11:55:00,44.77,44.78,44.72,44.73,43400.0,27.6703,27.6764,27.6394,27.6455,43400.0
2008-07-07 12:00:00,44.73,44.74,44.71,44.73,11700.0,27.6455,27.6517,27.6332,27.6455,11700.0
2008-07-07 12:05:00,44.73,44.77,44.72,44.73,32700.0,27.6455,27.6703,27.6394,27.6455,32700.0
2008-07-07 12:10:00,44.73,44.73,44.65,44.65,14300.0,27.6455,27.6455,27.5961,27.5961,14300.0
2008-07-07 12:15:00,44.65,44.66,44.49,44.49,15200.0,27.5961,27.6023,27.4972,27.4972,15200.0
2008-07-07 12:20:00,44.52,44.53,44.34,44.41,20400.0,27.5157,27.5219,27.4045,27.4478,20400.0
2008-07-07 12:25:00,44.44,44.46,44.25,44.25,9700.0,27.4663,27.4787,27.3489,27.3489,9700.0
2008-07-07 12:30:00,44.26,44.26,44.12,44.22,18600.0,27.3551,27.3551,27.2685,27.3303,18600.0
2008-07-07 12:35:00,44.24,44.3,44.24,44.3,13900.0,27.3427,27.3798,27.3427,27.3798,13900.0
2008-07-07 12:40:00,44.28,44.38,44.28,44.32,10500.0,27.3674,27.4292,27.3674,27.3921,10500.0
2008-07-07 12:45:00,44.33,44.39,44.25,44.26,5700.0,27.3983,27.4354,27.3489,27.3551,5700.0
2008-07-07 12:50:00,44.25,44.32,44.25,44.26,21100.0,27.3489,27.3921,27.3489,27.3551,21100.0
2008-07-07 12:55:00,44.25,44.25,44.0,44.0,24300.0,27.3489,27.3489,27.1944,27.1944,24300.0
2008-07-07 13:00:00,44.0,44.0,43.82,43.91,30600.0,27.1944,27.1944,27.0831,27.1387,30600.0
2008-07-07 13:05:00,43.88,43.93,43.84,43.9,11400.0,27.1202,27.1511,27.0955,27.1326,11400.0
2008-07-07 13:10:00,43.9,44.0,43.9,43.94,9200.0,27.1326,27.1944,27.1326,27.1573,9200.0
2008-07-07 13:15:00,43.93,44.06,43.93,44.05,26100.0,27.1511,27.2314,27.1511,27.2253,26100.0
2008-07-07 13:20:00,44.05,44.05,43.97,44.02,8800.0,27.2253,27.2253,27.1758,27.2067,8800.0
2008-07-07 13:25:00,44.03,44.08,44.03,44.06,68000.0,27.2129,27.2438,27.2129,27.2314,68000.0
2008-07-07 13:30:00,44.06,44.13,44.01,44.08,71900.0,27.2314,27.2747,27.2005,27.2438,71900.0
2008-07-07 13:35:00,44.05,44.08,43.88,43.9,53200.0,27.2253,27.2438,27.1202,27.1326,53200.0
2008-07-07 13:40:00,43.93,43.93,43.85,43.86,39700.0,27.1511,27.1511,27.1017,27.1078,39700.0
2008-07-07 13:45:00,43.87,43.95,43.87,43.93,17200.0,27.114,27.1635,27.114,27.1511,17200.0
2008-07-07 13:50:00,43.93,43.94,43.88,43.89,30000.0,27.1511,27.1573,27.1202,27.1264,30000.0
2008-07-07 13:55:00,43.9,43.97,43.89,43.92,25800.0,27.1326,27.1758,27.1264,27.1449,25800.0
2008-07-07 14:00:00,43.93,44.02,43.93,44.02,5100.0,27.1511,27.2067,27.1511,27.2067,5100.0
2008-07-07 14:05:00,44.01,44.01,43.81,43.85,26000.0,27.2005,27.2005,27.0769,27.1017,26000.0
2008-07-07 14:10:00,43.88,43.99,43.79,43.99,55900.0,27.1202,27.1882,27.0646,27.1882,55900.0
2008-07-07 14:15:00,43.99,43.99,43.9,43.92,82100.0,27.1882,27.1882,27.1326,27.1449,82100.0
2008-07-07 14:20:00,43.97,44.1,43.97,44.09,50900.0,27.1758,27.2562,27.1758,27.25,50900.0
2008-07-07 14:25:00,44.1,44.12,44.02,44.07,44800.0,27.2562,27.2685,27.2067,27.2376,44800.0
2008-07-07 14:30:00,44.09,44.15,44.09,44.13,35000.0,27.25,27.2871,27.25,27.2747,35000.0
2008-07-07 14:35:00,44.12,44.12,44.03,44.06,46500.0,27.2685,27.2685,27.2129,27.2314,46500.0
2008-07-07 14:40:00,44.06,44.07,43.95,43.99,45100.0,27.2314,27.2376,27.1635,27.1882,45100.0
2008-07-07 14:45:00,43.95,43.95,43.89,43.93,35600.0,27.1635,27.1635,27.1264,27.1511,35600.0
2008-07-07 14:50:00,43.93,43.96,43.89,43.89,41200.0,27.1511,27.1696,27.1264,27.1264,41200.0
2008-07-07 14:55:00,43.89,43.96,43.86,43.96,29500.0,27.1264,27.1696,27.1078,27.1696,29500.0
2008-07-07 15:00:00,43.99,44.19,43.99,44.11,24600.0,27.1882,27.3118,27.1882,27.2623,24600.0
2008-07-07 15:05:00,44.11,44.17,44.09,44.16,32900.0,27.2623,27.2994,27.25,27.2932,32900.0
2008-07-07 15:10:00,44.16,44.29,44.15,44.23,29000.0,27.2932,27.3736,27.2871,27.3365,29000.0
2008-07-07 15:15:00,44.23,44.35,44.2,44.35,21800.0,27.3365,27.4107,27.318,27.4107,21800.0
2008-07-07 15:20:00,44.32,44.34,44.24,44.29,42100.0,27.3921,27.4045,27.3427,27.3736,42100.0
2008-07-07 15:25:00,44.28,44.58,44.24,44.58,48200.0,27.3674,27.5528,27.3427,27.5528,48200.0
2008-07-07 15:30:00,44.58,44.61,44.47,44.61,54200.0,27.5528,27.5714,27.4848,27.5714,54200.0
2008-07-07 15:35:00,44.61,44.66,44.55,44.66,29500.0,27.5714,27.6023,27.5343,27.6023,29500.0
2008-07-07 15:40:00,44.67,44.7,44.54,44.54,34300.0,27.6085,27.627,27.5281,27.5281,34300.0
2008-07-07 15:45:00,44.52,44.54,44.39,44.41,30300.0,27.5157,27.5281,27.4354,27.4478,30300.0
2008-07-07 15:50:00,44.41,44.44,44.25,44.25,20500.0,27.4478,27.4663,27.3489,27.3489,20500.0
2008-07-07 15:55:00,44.26,44.3,44.17,44.17,34800.0,27.3551,27.3798,27.2994,27.2994,34800.0
2008-07-08 09:30:00,44.28,44.28,43.94,43.94,56800.0,27.3674,27.3674,27.1573,27.1573,56800.0
2008-07-08 09:35:00,43.93,44.01,43.84,44.0,26800.0,27.1511,27.2005,27.0955,27.1944,26800.0
2008-07-08 09:40:00,44.0,44.17,44.0,44.15,15300.0,27.1944,27.2994,27.1944,27.2871,15300.0
2008-07-08 09:45:00,44.16,44.18,44.06,44.06,26600.0,27.2932,27.3056,27.2314,27.2314,26600.0
2008-07-08 09:50:00,44.04,44.15,44.02,44.12,15700.0,27.2191,27.2871,27.2067,27.2685,15700.0
2008-07-08 09:55:00,44.05,44.07,43.99,44.03,45100.0,27.2253,27.2376,27.1882,27.2129,45100.0
2008-07-08 10:00:00,44.0,44.0,43.78,43.89,30900.0,27.1944,27.1944,27.0584,27.1264,30900.0
2008-07-08 10:05:00,43.89,44.03,43.88,44.0,37300.0,27.1264,27.2129,27.1202,27.1944,37300.0
2008-07-08 10:10:00,44.0,44.07,43.88,43.95,37400.0,27.1944,27.2376,27.1202,27.1635,37400.0
2008-07-08 10:15:00,43.93,44.03,43.88,43.95,63700.0,27.1511,27.2129,27.1202,27.1635,63700.0
2008-07-08 10:20:00,43.94,43.94,43.85,43.88,22200.0,27.1573,27.1573,27.1017,27.1202,22200.0
2008-07-08 10:25:00,43.93,43.93,43.8,43.85,24900.0,27.1511,27.1511,27.0707,27.1017,24900.0
2008-07-08 10:30:00,43.88,43.92,43.76,43.83,32000.0,27.1202,27.1449,27.046,27.0893,32000.0
2008-07-08 10:35:00,43.85,43.87,43.62,43.65,19600.0,27.1017,27.114,26.9595,26.978,19600.0
2008-07-08 10:40:00,43.65,43.73,43.57,43.72,22200.0,26.978,27.0275,26.9286,27.0213,22200.0
2008-07-08 10:45:00,43.71,43.78,43.63,43.78,48000.0,27.0151,27.0584,26.9657,27.0584,48000.0
2008-07-08 10:50:00,43.75,43.79,43.72,43.72,25000.0,27.0398,27.0646,27.0213,27.0213,25000.0
2008-07-08 10:55:00,43.73,43.79,43.73,43.75,40600.0,27.0275,27.0646,27.0275,27.0398,40600.0
2008-07-08 11:00:00,43.78,43.8,43.72,43.75,15100.0,27.0584,27.0707,27.0213,27.0398,15100.0
2008-07-08 11:05:00,43.75,43.77,43.65,43.77,15000.0,27.0398,27.0522,26.978,27.0522,15000.0
2008-07-08 11:10:00,43.77,43.87,43.77,43.87,7900.0,27.0522,27.114,27.0522,27.114,7900.0
2008-07-08 11:15:00,43.88,43.95,43.81,43.84,26000.0,27.1202,27.1635,27.0769,27.0955,26000.0
2008-07-08 11:20:00,43.87,43.92,43.86,43.91,41400.0,27.114,27.1449,27.1078,27.1387,41400.0
2008-07-08 11:25:00,43.9,43.97,43.86,43.92,45500.0,27.1326,27.1758,27.1078,27.1449,45500.0
2008-07-08 11:30:00,43.92,43.92,43.86,43.9,15400.0,27.1449,27.1449,27.1078,27.1326,15400.0
2008-07-08 11:35:00,43.87,43.93,43.86,43.88,41500.0,27.114,27.1511,27.1078,27.1202,41500.0
2008-07-08 11:40:00,43.89,43.89,43.79,43.79,6800.0,27.1264,27.1264,27.0646,27.0646,6800.0
2008-07-08 11:45:00,43.79,43.83,43.77,43.81,20400.0,27.0646,27.0893,27.0522,27.0769,20400.0
2008-07-08 11:50:00,43.81,43.91,43.81,43.88,6100.0,27.0769,27.1387,27.0769,27.1202,6100.0
2008-07-08 11:55:00,43.85,43.85,43.76,43.81,12900.0,27.1017,27.1017,27.046,27.0769,12900.0
2008-07-08 12:00:00,43.82,43.82,43.78,43.78,27900.0,27.0831,27.0831,27.0584,27.0584,27900.0
2008-07-08 12:05:00,43.78,43.94,43.78,43.84,14100.0,27.0584,27.1573,27.0584,27.0955,14100.0
2008-07-08 12:10:00,43.88,43.89,43.84,43.87,5100.0,27.1202,27.1264,27.0955,27.114,5100.0
2008-07-08 12:15:00,43.9,43.94,43.9,43.9,59300.0,27.1326,27.1573,27.1326,27.1326,59300.0
2008-07-08 12:20:00,43.89,44.03,43.85,44.02,28800.0,27.1264,27.2129,27.1017,27.2067,28800.0
2008-07-08 12:25:00,44.01,44.07,43.99,44.04,46300.0,27.2005,27.2376,27.1882,27.2191,46300.0
2008-07-08 12:30:00,44.05,44.13,44.02,44.1,41700.0,27.2253,27.2747,27.2067,27.2562,41700.0
2008-07-08 12:35:00,44.07,44.13,44.07,44.1,22400.0,27.2376,27.2747,27.2376,27.2562,22400.0
2008-07-08 12:40:00,44.11,44.14,44.02,44.04,28400.0,27.2623,27.2809,27.2067,27.2191,28400.0
2008-07-08 12:45:00,44.03,44.06,43.97,43.97,17300.0,27.2129,27.2314,27.1758,27.1758,17300.0
2008-07-08 12:50:00,43.98,44.01,43.93,43.93,27900.0,27.182,27.2005,27.1511,27.1511,27900.0
2008-07-08 12:55:00,43.92,43.99,43.92,43.97,18100.0,27.1449,27.1882,27.1449,27.1758,18100.0
2008-07-08 13:00:00,43.97,44.05,43.96,44.05,5600.0,27.1758,27.2253,27.1696,27.2253,5600.0
2008-07-08 13:05:00,44.04,44.09,44.02,44.05,7100.0,27.2191,27.25,27.2067,27.2253,7100.0
2008-07-08 13:10:00,44.03,44.03,43.93,44.0,31200.0,27.2129,27.2129,27.1511,27.1944,31200.0
2008-07-08 13:15:00,44.01,44.01,43.88,43.9,14500.0,27.2005,27.2005,27.1202,27.1326,14500.0
2008-07-08 13:20:00,43.88,43.91,43.84,43.84,40400.0,27.1202,27.1387,27.0955,27.0955,40400.0
2008-07-08 13:25:00,43.85,43.92,43.84,43.89,37700.0,27.1017,27.1449,27.0955,27.1264,37700.0
2008-07-08 13:30:00,43.9,43.94,43.86,43.89,28500.0,27.1326,27.1573,27.1078,27.1264,28500.0
2008-07-08 13:35:00,43.9,43.93,43.8,43.8,44400.0,27.1326,27.1511,27.0707,27.0707,44400.0
2008-07-08 13:40:00,43.79,43.87,43.79,43.86,13200.0,27.0646,27.114,27.0646,27.1078,13200.0
2008-07-08 13:45:00,43.88,43.95,43.84,43.87,27800.0,27.1202,27.1635,27.0955,27.114,27800.0
2008-07-08 13:50:00,43.85,43.89,43.79,43.79,13700.0,27.1017,27.1264,27.0646,27.0646,13700.0
2008-07-08 13:55:00,43.79,43.84,43.77,43.82,8100.0,27.0646,27.0955,27.0522,27.0831,8100.0
2008-07-08 14:00:00,43.81,43.85,43.78,43.85,8800.0,27.0769,27.1017,27.0584,27.1017,8800.0
2008-07-08 14:05:00,43.85,43.9,43.84,43.87,21900.0,27.1017,27.1326,27.0955,27.114,21900.0
2008-07-08 14:10:00,43.87,43.91,43.85,43.86,15900.0,27.114,27.1387,27.1017,27.1078,15900.0
2008-07-08 14:15:00,43.85,43.85,43.81,43.85,8700.0,27.1017,27.1017,27.0769,27.1017,8700.0
2008-07-08 14:20:00,43.85,43.89,43.8,43.8,12700.0,27.1017,27.1264,27.0707,27.0707,12700.0
2008-07-08 14:25:00,43.78,43.81,43.74,43.79,22600.0,27.0584,27.0769,27.0337,27.0646,22600.0
2008-07-08 14:30:00,43.79,43.86,43.76,43.81,19700.0,27.0646,27.1078,27.046,27.0769,19700.0
2008-07-08 14:35:00,43.8,43.92,43.8,43.86,25900.0,27.0707,27.1449,27.0707,27.1078,25900.0
2008-07-08 14:40:00,43.9,44.06,43.9,44.01,22000.0,27.1326,27.2314,27.1326,27.2005,22000.0
2008-07-08 14:45:00,44.04,44.17,44.04,44.13,40700.0,27.2191,27.2994,27.2191,27.2747,40700.0
2008-07-08 14:50:00,44.13,44.24,44.11,44.23,48700.0,27.2747,27.3427,27.2623,27.3365,48700.0
2008-07-08 14:55:00,44.23,44.28,44.17,44.27,13400.0,27.3365,27.3674,27.2994,27.3612,13400.0
2008-07-08 15:00:00,44.27,44.34,44.22,44.3,22100.0,27.3612,27.4045,27.3303,27.3798,22100.0
2008-07-08 15:05:00,44.3,44.4,44.24,44.4,16300.0,27.3798,27.4416,27.3427,27.4416,16300.0
2008-07-08 15:10:00,44.43,44.49,44.4,44.48,30300.0,27.4601,27.4972,27.4416,27.491,30300.0
2008-07-08 15:15:00,44.48,44.53,44.43,44.48,35400.0,27.491,27.5219,27.4601,27.491,35400.0
2008-07-08 15:20:00,44.48,44.52,44.4,44.44,132100.0,27.491,27.5157,27.4416,27.4663,132100.0
2008-07-08 15:25:00,44.46,44.56,44.46,44.55,41700.0,27.4787,27.5405,27.4787,27.5343,41700.0
2008-07-08 15:30:00,44.55,44.59,44.5,44.59,27900.0,27.5343,27.559,27.5034,27.559,27900.0
2008-07-08 15:35:00,44.63,44.63,44.49,44.57,60800.0,27.5837,27.5837,27.4972,27.5466,60800.0
2008-07-08 15:40:00,44.58,44.6,44.52,44.52,27800.0,27.5528,27.5652,27.5157,27.5157,27800.0
2008-07-08 15:45:00,44.51,44.57,44.51,44.56,25700.0,27.5096,27.5466,27.5096,27.5405,25700.0
2008-07-08 15:50:00,44.56,44.65,44.55,44.62,20800.0,27.5405,27.5961,27.5343,27.5776,20800.0
2008-07-08 15:55:00,44.62,44.66,44.57,44.6,82600.0,27.5776,27.6023,27.5466,27.5652,82600.0
2008-07-09 09:30:00,44.78,44.97,44.59,44.77,80500.0,27.6764,27.7939,27.559,27.6703,80500.0
2008-07-09 09:35:00,44.77,44.81,44.65,44.75,27200.0,27.6703,27.695,27.5961,27.6579,27200.0
2008-07-09 09:40:00,44.74,44.77,44.65,44.68,19700.0,27.6517,27.6703,27.5961,27.6146,19700.0
2008-07-09 09:45:00,44.67,44.79,44.65,44.74,33900.0,27.6085,27.6826,27.5961,27.6517,33900.0
2008-07-09 09:50:00,44.72,44.75,44.65,44.65,16100.0,27.6394,27.6579,27.5961,27.5961,16100.0
2008-07-09 09:55:00,44.66,44.75,44.65,44.75,24700.0,27.6023,27.6579,27.5961,27.6579,24700.0
2008-07-09 10:00:00,44.73,44.74,44.65,44.69,289800.0,27.6455,27.6517,27.5961,27.6208,289800.0
2008-07-09 10:05:00,44.7,44.82,44.67,44.82,24500.0,27.627,27.7012,27.6085,27.7012,24500.0
2008-07-09 10:10:00,44.81,44.89,44.81,44.85,19800.0,27.695,27.7444,27.695,27.7197,19800.0
2008-07-09 10:15:00,44.83,44.99,44.82,44.97,27600.0,27.7073,27.8062,27.7012,27.7939,27600.0
2008-07-09 10:20:00,44.97,44.97,44.88,44.91,24100.0,27.7939,27.7939,27.7382,27.7568,24100.0
2008-07-09 10:25:00,44.91,45.01,44.89,44.97,52500.0,27.7568,27.8186,27.7444,27.7939,52500.0
2008-07-09 10:30:00,44.97,44.99,44.93,44.95,19000.0,27.7939,27.8062,27.7691,27.7815,19000.0
2008-07-09 10:35:00,44.93,44.98,44.89,44.96,17600.0,27.7691,27.8001,27.7444,27.7877,17600.0
2008-07-09 10:40:00,44.95,44.98,44.89,44.91,15800.0,27.7815,27.8001,27.7444,27.7568,15800.0
2008-07-09 10:45:00,44.89,44.95,44.87,44.88,63800.0,27.7444,27.7815,27.7321,27.7382,63800.0
2008-07-09 10:50:00,44.9,44.92,44.86,44.89,13300.0,27.7506,27.763,27.7259,27.7444,13300.0
2008-07-09 10:55:00,44.89,44.98,44.89,44.97,22300.0,27.7444,27.8001,27.7444,27.7939,22300.0
2008-07-09 11:00:00,44.96,45.04,44.94,45.02,41200.0,27.7877,27.8371,27.7753,27.8248,41200.0
2008-07-09 11:05:00,45.03,45.03,44.96,44.98,14200.0,27.831,27.831,27.7877,27.8001,14200.0
2008-07-09 11:10:00,44.99,45.01,44.93,44.93,13700.0,27.8062,27.8186,27.7691,27.7691,13700.0
2008-07-09 11:15:00,44.96,45.01,44.9,45.0,22500.0,27.7877,27.8186,27.7506,27.8124,22500.0
2008-07-09 11:20:00,44.98,45.02,44.94,44.98,17800.0,27.8001,27.8248,27.7753,27.8001,17800.0
2008-07-09 11:25:00,44.99,45.05,44.99,45.04,21300.0,27.8062,27.8433,27.8062,27.8371,21300.0
2008-07-09 11:30:00,45.04,45.07,45.0,45.02,37500.0,27.8371,27.8557,27.8124,27.8248,37500.0
2008-07-09 11:35:00,45.03,45.03,44.93,44.93,21000.0,27.831,27.831,27.7691,27.7691,21000.0
2008-07-09 11:40:00,44.93,44.94,44.88,44.92,11000.0,27.7691,27.7753,27.7382,27.763,11000.0
2008-07-09 11:45:00,44.89,44.93,44.85,44.92,37000.0,27.7444,27.7691,27.7197,27.763,37000.0
2008-07-09 11:50:00,44.91,44.92,44.8,44.87,15100.0,27.7568,27.763,27.6888,27.7321,15100.0
2008-07-09 11:55:00,44.85,44.86,44.82,44.84,13800.0,27.7197,27.7259,27.7012,27.7135,13800.0
2008-07-09 12:00:00,44.83,44.84,44.78,44.81,27100.0,27.7073,27.7135,27.6764,27.695,27100.0
2008-07-09 12:05:00,44.81,44.83,44.76,44.83,21200.0,27.695,27.7073,27.6641,27.7073,21200.0
2008-07-09 12:10:00,44.82,44.93,44.82,44.89,27300.0,27.7012,27.7691,27.7012,27.7444,27300.0
2008-07-09 12:15:00,44.88,44.94,44.86,44.92,16600.0,27.7382,27.7753,27.7259,27.763,16600.0
2008-07-09 12:20:00,44.93,44.95,44.86,44.86,22600.0,27.7691,27.7815,27.7259,27.7259,22600.0
2008-07-09 12:25:00,44.87,44.88,44.84,44.85,17900.0,27.7321,27.7382,27.7135,27.7197,17900.0
2008-07-09 12:30:00,44.86,44.88,44.83,44.83,23200.0,27.7259,27.7382,27.7073,27.7073,23200.0
2008-07-09 12:35:00,44.82,44.82,44.66,44.67,17800.0,27.7012,27.7012,27.6023,27.6085,17800.0
2008-07-09 12:40:00,44.67,44.71,44.65,44.71,33400.0,27.6085,27.6332,27.5961,27.6332,33400.0
2008-07-09 12:45:00,44.7,44.72,44.68,44.69,35500.0,27.627,27.6394,27.6146,27.6208,35500.0
2008-07-09 12:50:00,44.69,44.79,44.69,44.79,37700.0,27.6208,27.6826,27.6208,27.6826,37700.0
2008-07-09 12:55:00,44.79,44.81,44.77,44.79,45400.0,27.6826,27.695,27.6703,27.6826,45400.0
2008-07-09 13:00:00,44.8,44.8,44.63,44.67,41600.0,27.6888,27.6888,27.5837,27.6085,41600.0
2008-07-09 13:05:00,44.64,44.7,44.59,44.61,25400.0,27.5899,27.627,27.559,27.5714,25400.0
2008-07-09 13:10:00,44.65,44.71,44.64,44.71,26400.0,27.5961,27.6332,27.5899,27.6332,26400.0
2008-07-09 13:15:00,44.7,44.73,44.63,44.71,80500.0,27.627,27.6455,27.5837,27.6332,80500.0
2008-07-09 13:20:00,44.74,44.76,44.68,44.68,9100.0,27.6517,27.6641,27.6146,27.6146,9100.0
2008-07-09 13:25:00,44.69,44.74,44.68,44.74,14800.0,27.6208,27.6517,27.6146,27.6517,14800.0
2008-07-09 13:30:00,44.72,44.78,44.72,44.77,21400.0,27.6394,27.6764,27.6394,27.6703,21400.0
2008-07-09 13:35:00,44.77,44.78,44.73,44.73,10600.0,27.6703,27.6764,27.6455,27.6455,10600.0
2008-07-09 13:40:00,44.73,44.79,44.73,44.77,12500.0,27.6455,27.6826,27.6455,27.6703,12500.0
2008-07-09 13:45:00,44.77,44.77,44.7,44.76,8700.0,27.6703,27.6703,27.627,27.6641,8700.0
2008-07-09 13:50:00,44.76,44.76,44.66,44.67,16900.0,27.6641,27.6641,27.6023,27.6085,16900.0
2008-07-09 13:55:00,44.66,44.71,44.65,44.71,16600.0,27.6023,27.6332,27.5961,27.6332,16600.0
2008-07-09 14:00:00,44.71,44.71,44.53,44.64,76400.0,27.6332,27.6332,27.5219,27.5899,76400.0
2008-07-09 14:05:00,44.64,44.67,44.6,44.67,14700.0,27.5899,27.6085,27.5652,27.6085,14700.0
2008-07-09 14:10:00,44.65,44.7,44.6,44.63,46700.0,27.5961,27.627,27.5652,27.5837,46700.0
2008-07-09 14:15:00,44.64,44.66,44.49,44.49,16800.0,27.5899,27.6023,27.4972,27.4972,16800.0
2008-07-09 14:20:00,44.48,44.55,44.44,44.53,20000.0,27.491,27.5343,27.4663,27.5219,20000.0
2008-07-09 14:25:00,44.51,44.55,44.5,44.52,18000.0,27.5096,27.5343,27.5034,27.5157,18000.0
2008-07-09 14:30:00,44.53,44.57,44.52,44.52,34300.0,27.5219,27.5466,27.5157,27.5157,34300.0
2008-07-09 14:35:00,44.53,44.54,44.38,44.39,27000.0,27.5219,27.5281,27.4292,27.4354,27000.0
2008-07-09 14:40:00,44.41,44.47,44.36,44.36,12000.0,27.4478,27.4848,27.4169,27.4169,12000.0
2008-07-09 14:45:00,44.35,44.42,44.34,44.34,22100.0,27.4107,27.4539,27.4045,27.4045,22100.0
2008-07-09 14:50:00,44.35,44.38,44.17,44.24,38200.0,27.4107,27.4292,27.2994,27.3427,38200.0
2008-07-09 14:55:00,44.25,44.26,44.18,44.21,38400.0,27.3489,27.3551,27.3056,27.3242,38400.0
2008-07-09 15:00:00,44.21,44.21,44.08,44.11,21500.0,27.3242,27.3242,27.2438,27.2623,21500.0
2008-07-09 15:05:00,44.11,44.13,44.04,44.04,19600.0,27.2623,27.2747,27.2191,27.2191,19600.0
2008-07-09 15:10:00,44.03,44.11,44.0,44.06,24600.0,27.2129,27.2623,27.1944,27.2314,24600.0
2008-07-09 15:15:00,44.06,44.15,44.05,44.11,37300.0,27.2314,27.2871,27.2253,27.2623,37300.0
2008-07-09 15:20:00,44.13,44.18,44.11,44.16,18700.0,27.2747,27.3056,27.2623,27.2932,18700.0
2008-07-09 15:25:00,44.16,44.23,44.12,44.12,15200.0,27.2932,27.3365,27.2685,27.2685,15200.0
2008-07-09 15:30:00,44.11,44.2,44.11,44.16,44600.0,27.2623,27.318,27.2623,27.2932,44600.0
2008-07-09 15:35:00,44.17,44.19,44.09,44.09,56400.0,27.2994,27.3118,27.25,27.25,56400.0
2008-07-09 15:40:00,44.1,44.1,43.8,43.8,21600.0,27.2562,27.2562,27.0707,27.0707,21600.0
2008-07-09 15:45:00,43.79,43.97,43.79,43.83,109900.0,27.0646,27.1758,27.0646,27.0893,109900.0
2008-07-09 15:50:00,43.83,43.9,43.83,43.86,73700.0,27.0893,27.1326,27.0893,27.1078,73700.0
2008-07-09 15:55:00,43.85,43.86,43.72,43.72,43900.0,27.1017,27.1078,27.0213,27.0213,43900.0
2008-07-10 09:30:00,44.23,44.37,44.08,44.3,48700.0,27.3365,27.423,27.2438,27.3798,48700.0
2008-07-10 09:35:00,44.29,44.32,44.06,44.06,17400.0,27.3736,27.3921,27.2314,27.2314,17400.0
2008-07-10 09:40:00,44.06,44.32,44.04,44.29,29600.0,27.2314,27.3921,27.2191,27.3736,29600.0
2008-07-10 09:45:00,44.29,44.43,44.23,44.42,43000.0,27.3736,27.4601,27.3365,27.4539,43000.0
2008-07-10 09:50:00,44.39,44.4,44.27,44.28,23100.0,27.4354,27.4416,27.3612,27.3674,23100.0
2008-07-10 09:55:00,44.26,44.29,44.11,44.13,28800.0,27.3551,27.3736,27.2623,27.2747,28800.0
2008-07-10 10:00:00,44.1,44.17,44.04,44.08,29500.0,27.2562,27.2994,27.2191,27.2438,29500.0
2008-07-10 10:05:00,44.02,44.12,44.01,44.07,29300.0,27.2067,27.2685,27.2005,27.2376,29300.0
2008-07-10 10:10:00,44.05,44.15,43.95,43.95,31800.0,27.2253,27.2871,27.1635,27.1635,31800.0
2008-07-10 10:15:00,43.95,43.95,43.84,43.93,41500.0,27.1635,27.1635,27.0955,27.1511,41500.0
2008-07-10 10:20:00,43.89,44.0,43.85,43.96,36200.0,27.1264,27.1944,27.1017,27.1696,36200.0
2008-07-10 10:25:00,43.97,44.05,43.88,44.04,21000.0,27.1758,27.2253,27.1202,27.2191,21000.0
2008-07-10 10:30:00,44.04,44.11,43.98,44.08,13600.0,27.2191,27.2623,27.182,27.2438,13600.0
2008-07-10 10:35:00,44.1,44.16,44.03,44.09,14900.0,27.2562,27.2932,27.2129,27.25,14900.0
2008-07-10 10:40:00,44.09,44.28,44.09,44.22,29500.0,27.25,27.3674,27.25,27.3303,29500.0
2008-07-10 10:45:00,44.21,44.32,44.21,44.25,21600.0,27.3242,27.3921,27.3242,27.3489,21600.0
2008-07-10 10:50:00,44.29,44.29,44.2,44.24,11400.0,27.3736,27.3736,27.318,27.3427,11400.0
2008-07-10 10:55:00,44.26,44.32,44.17,44.2,17000.0,27.3551,27.3921,27.2994,27.318,17000.0
2008-07-10 11:00:00,44.17,44.34,44.13,44.34,44100.0,27.2994,27.4045,27.2747,27.4045,44100.0
2008-07-10 11:05:00,44.35,44.35,44.18,44.21,17500.0,27.4107,27.4107,27.3056,27.3242,17500.0
2008-07-10 11:10:00,44.21,44.3,44.2,44.23,20600.0,27.3242,27.3798,27.318,27.3365,20600.0
2008-07-10 11:15:00,44.24,44.24,44.1,44.13,13700.0,27.3427,27.3427,27.2562,27.2747,13700.0
2008-07-10 11:20:00,44.12,44.23,44.12,44.21,25900.0,27.2685,27.3365,27.2685,27.3242,25900.0
2008-07-10 11:25:00,44.21,44.23,44.14,44.16,20300.0,27.3242,27.3365,27.2809,27.2932,20300.0
2008-07-10 11:30:00,44.16,44.41,44.15,44.39,13800.0,27.2932,27.4478,27.2871,27.4354,13800.0
2008-07-10 11:35:00,44.38,44.44,44.35,44.38,29500.0,27.4292,27.4663,27.4107,27.4292,29500.0
2008-07-10 11:40:00,44.42,44.46,44.34,44.35,43300.0,27.4539,27.4787,27.4045,27.4107,43300.0
2008-07-10 11:45:00,44.33,44.36,44.28,44.29,9500.0,27.3983,27.4169,27.3674,27.3736,9500.0
2008-07-10 11:50:00,44.33,44.4,44.33,44.39,11800.0,27.3983,27.4416,27.3983,27.4354,11800.0
2008-07-10 11:55:00,44.39,44.39,44.26,44.32,23100.0,27.4354,27.4354,27.3551,27.3921,23100.0
2008-07-10 12:00:00,44.32,44.43,44.29,44.39,23800.0,27.3921,27.4601,27.3736,27.4354,23800.0
2008-07-10 12:05:00,44.44,44.52,44.44,44.47,30700.0,27.4663,27.5157,27.4663,27.4848,30700.0
2008-07-10 12:10:00,44.46,44.58,44.46,44.57,31500.0,27.4787,27.5528,27.4787,27.5466,31500.0
2008-07-10 12:15:00,44.57,44.61,44.54,44.54,10400.0,27.5466,27.5714,27.5281,27.5281,10400.0
2008-07-10 12:20:00,44.55,44.56,44.49,44.55,14000.0,27.5343,27.5405,27.4972,27.5343,14000.0
2008-07-10 12:25:00,44.55,44.55,44.46,44.46,9400.0,27.5343,27.5343,27.4787,27.4787,9400.0
2008-07-10 12:30:00,44.45,44.5,44.44,44.49,3600.0,27.4725,27.5034,27.4663,27.4972,3600.0
2008-07-10 12:35:00,44.44,44.47,44.43,44.45,11000.0,27.4663,27.4848,27.4601,27.4725,11000.0
2008-07-10 12:40:00,44.46,44.54,44.44,44.49,9300.0,27.4787,27.5281,27.4663,27.4972,9300.0
2008-07-10 12:45:00,44.52,44.52,44.45,44.45,5200.0,27.5157,27.5157,27.4725,27.4725,5200.0
2008-07-10 12:50:00,44.44,44.45,44.35,44.36,2500.0,27.4663,27.4725,27.4107,27.4169,2500.0
2008-07-10 12:55:00,44.36,44.36,44.33,44.33,2600.0,27.4169,27.4169,27.3983,27.3983,2600.0
2008-07-10 13:00:00,44.39,44.45,44.35,44.41,19400.0,27.4354,27.4725,27.4107,27.4478,19400.0
2008-07-10 13:05:00,44.43,44.5,44.39,44.43,10300.0,27.4601,27.5034,27.4354,27.4601,10300.0
2008-07-10 13:10:00,44.43,44.48,44.38,44.45,9500.0,27.4601,27.491,27.4292,27.4725,9500.0
2008-07-10 13:15:00,44.44,44.52,44.4,44.51,14900.0,27.4663,27.5157,27.4416,27.5096,14900.0
2008-07-10 13:20:00,44.48,44.51,44.47,44.47,4900.0,27.491,27.5096,27.4848,27.4848,4900.0
2008-07-10 13:25:00,44.45,44.54,44.43,44.52,6100.0,27.4725,27.5281,27.4601,27.5157,6100.0
2008-07-10 13:30:00,44.52,44.63,44.52,44.61,6500.0,27.5157,27.5837,27.5157,27.5714,6500.0
2008-07-10 13:35:00,44.61,44.67,44.57,44.59,14000.0,27.5714,27.6085,27.5466,27.559,14000.0
2008-07-10 13:40:00,44.6,44.62,44.59,44.59,10500.0,27.5652,27.5776,27.559,27.559,10500.0
2008-07-10 13:45:00,44.6,44.63,44.58,44.62,10300.0,27.5652,27.5837,27.5528,27.5776,10300.0
2008-07-10 13:50:00,44.63,44.7,44.6,44.69,15500.0,27.5837,27.627,27.5652,27.6208,15500.0
2008-07-10 13:55:00,44.69,44.74,44.57,44.57,7400.0,27.6208,27.6517,27.5466,27.5466,7400.0
2008-07-10 14:00:00,44.56,44.57,44.52,44.53,22000.0,27.5405,27.5466,27.5157,27.5219,22000.0
2008-07-10 14:05:00,44.53,44.55,44.5,44.53,16000.0,27.5219,27.5343,27.5034,27.5219,16000.0
2008-07-10 14:10:00,44.5,44.53,44.39,44.39,26300.0,27.5034,27.5219,27.4354,27.4354,26300.0
2008-07-10 14:15:00,44.4,44.44,44.38,44.4,4500.0,27.4416,27.4663,27.4292,27.4416,4500.0
2008-07-10 14:20:00,44.37,44.42,44.36,44.42,12400.0,27.423,27.4539,27.4169,27.4539,12400.0
2008-07-10 14:25:00,44.39,44.39,44.18,44.19,15300.0,27.4354,27.4354,27.3056,27.3118,15300.0
2008-07-10 14:30:00,44.21,44.31,44.19,44.2,17100.0,27.3242,27.386,27.3118,27.318,17100.0
2008-07-10 14:35:00,44.22,44.27,44.19,44.25,36000.0,27.3303,27.3612,27.3118,27.3489,36000.0
2008-07-10 14:40:00,44.26,44.28,44.08,44.08,20700.0,27.3551,27.3674,27.2438,27.2438,20700.0
2008-07-10 14:45:00,44.05,44.12,44.04,44.04,54300.0,27.2253,27.2685,27.2191,27.2191,54300.0
2008-07-10 14:50:00,44.05,44.09,44.0,44.01,121900.0,27.2253,27.25,27.1944,27.2005,121900.0
2008-07-10 14:55:00,44.02,44.13,43.99,44.05,72900.0,27.2067,27.2747,27.1882,27.2253,72900.0
2008-07-10 15:00:00,44.05,44.27,44.05,44.21,97600.0,27.2253,27.3612,27.2253,27.3242,97600.0
2008-07-10 15:05:00,44.23,44.34,44.19,44.34,54500.0,27.3365,27.4045,27.3118,27.4045,54500.0
2008-07-10 15:10:00,44.31,44.4,44.27,44.4,17100.0,27.386,27.4416,27.3612,27.4416,17100.0
2008-07-10 15:15:00,44.4,44.4,44.3,44.35,47600.0,27.4416,27.4416,27.3798,27.4107,47600.0
2008-07-10 15:20:00,44.32,44.44,44.32,44.39,22400.0,27.3921,27.4663,27.3921,27.4354,22400.0
2008-07-10 15:25:00,44.38,44.49,44.38,44.45,29500.0,27.4292,27.4972,27.4292,27.4725,29500.0
2008-07-10 15:30:00,44.46,44.47,44.32,44.35,27700.0,27.4787,27.4848,27.3921,27.4107,27700.0
2008-07-10 15:35:00,44.35,44.36,44.24,44.35,27200.0,27.4107,27.4169,27.3427,27.4107,27200.0
2008-07-10 15:40:00,44.33,44.47,44.29,44.46,33600.0,27.3983,27.4848,27.3736,27.4787,33600.0
2008-07-10 15:45:00,44.45,44.5,44.39,44.5,28800.0,27.4725,27.5034,27.4354,27.5034,28800.0
2008-07-10 15:50:00,44.49,44.52,44.41,44.51,15000.0,27.4972,27.5157,27.4478,27.5096,15000.0
2008-07-10 15:55:00,44.49,44.59,44.47,44.59,33200.0,27.4972,27.559,27.4848,27.559,33200.0
2008-07-11 09:30:00,44.38,44.38,44.05,44.05,21900.0,27.4292,27.4292,27.2253,27.2253,21900.0
2008-07-11 09:35:00,44.1,44.19,44.08,44.16,48700.0,27.2562,27.3118,27.2438,27.2932,48700.0
2008-07-11 09:40:00,44.11,44.24,44.11,44.24,20500.0,27.2623,27.3427,27.2623,27.3427,20500.0
2008-07-11 09:45:00,44.24,44.48,44.24,44.47,47200.0,27.3427,27.491,27.3427,27.4848,47200.0
2008-07-11 09:50:00,44.46,44.57,44.43,44.57,61100.0,27.4787,27.5466,27.4601,27.5466,61100.0
2008-07-11 09:55:00,44.58,44.66,44.51,44.62,41500.0,27.5528,27.6023,27.5096,27.5776,41500.0
2008-07-11 10:00:00,44.64,44.76,44.59,44.75,23800.0,27.5899,27.6641,27.559,27.6579,23800.0
2008-07-11 10:05:00,44.73,44.8,44.66,44.73,48700.0,27.6455,27.6888,27.6023,27.6455,48700.0
2008-07-11 10:10:00,44.72,44.76,44.66,44.75,15700.0,27.6394,27.6641,27.6023,27.6579,15700.0
2008-07-11 10:15:00,44.73,44.74,44.63,44.65,21300.0,27.6455,27.6517,27.5837,27.5961,21300.0
2008-07-11 10:20:00,44.63,44.65,44.53,44.54,14300.0,27.5837,27.5961,27.5219,27.5281,14300.0
2008-07-11 10:25:00,44.57,44.61,44.31,44.37,45900.0,27.5466,27.5714,27.386,27.423,45900.0
2008-07-11 10:30:00,44.4,44.44,44.28,44.41,15800.0,27.4416,27.4663,27.3674,27.4478,15800.0
2008-07-11 10:35:00,44.36,44.39,44.3,44.33,18600.0,27.4169,27.4354,27.3798,27.3983,18600.0
2008-07-11 10:40:00,44.3,44.37,44.28,44.34,6900.0,27.3798,27.423,27.3674,27.4045,6900.0
2008-07-11 10:45:00,44.32,44.41,44.3,44.39,10300.0,27.3921,27.4478,27.3798,27.4354,10300.0
2008-07-11 10:50:00,44.43,44.48,44.37,44.42,18200.0,27.4601,27.491,27.423,27.4539,18200.0
2008-07-11 10:55:00,44.39,44.47,44.35,44.44,18700.0,27.4354,27.4848,27.4107,27.4663,18700.0
2008-07-11 11:00:00,44.39,44.47,44.34,44.34,29600.0,27.4354,27.4848,27.4045,27.4045,29600.0
2008-07-11 11:05:00,44.34,44.43,44.34,44.37,3600.0,27.4045,27.4601,27.4045,27.423,3600.0
2008-07-11 11:10:00,44.37,44.42,44.35,44.37,5000.0,27.423,27.4539,27.4107,27.423,5000.0
2008-07-11 11:15:00,44.36,44.43,44.22,44.29,21800.0,27.4169,27.4601,27.3303,27.3736,21800.0
2008-07-11 11:20:00,44.26,44.27,44.15,44.19,12400.0,27.3551,27.3612,27.2871,27.3118,12400.0
2008-07-11 11:25:00,44.18,44.23,44.14,44.14,8700.0,27.3056,27.3365,27.2809,27.2809,8700.0
2008-07-11 11:30:00,44.13,44.13,44.0,44.06,19200.0,27.2747,27.2747,27.1944,27.2314,19200.0
2008-07-11 11:35:00,44.06,44.2,44.06,44.16,18800.0,27.2314,27.318,27.2314,27.2932,18800.0
2008-07-11 11:40:00,44.15,44.28,44.15,44.27,12600.0,27.2871,27.3674,27.2871,27.3612,12600.0
2008-07-11 11:45:00,44.27,44.27,44.19,44.22,11100.0,27.3612,27.3612,27.3118,27.3303,11100.0
2008-07-11 11:50:00,44.19,44.21,44.16,44.16,5400.0,27.3118,27.3242,27.2932,27.2932,5400.0
2008-07-11 11:55:00,44.18,44.27,44.18,44.27,7700.0,27.3056,27.3612,27.3056,27.3612,7700.0
2008-07-11 12:00:00,44.27,44.27,44.13,44.15,74700.0,27.3612,27.3612,27.2747,27.2871,74700.0
2008-07-11 12:05:00,44.2,44.24,44.18,44.18,60400.0,27.318,27.3427,27.3056,27.3056,60400.0
2008-07-11 12:10:00,44.18,44.19,44.13,44.19,14400.0,27.3056,27.3118,27.2747,27.3118,14400.0
2008-07-11 12:15:00,44.18,44.2,44.12,44.12,11400.0,27.3056,27.318,27.2685,27.2685,11400.0
2008-07-11 12:20:00,44.12,44.19,44.12,44.18,4300.0,27.2685,27.3118,27.2685,27.3056,4300.0
2008-07-11 12:25:00,44.15,44.19,44.12,44.16,15700.0,27.2871,27.3118,27.2685,27.2932,15700.0
2008-07-11 12:30:00,44.17,44.17,44.04,44.08,11900.0,27.2994,27.2994,27.2191,27.2438,11900.0
2008-07-11 12:35:00,44.08,44.12,44.01,44.01,11300.0,27.2438,27.2685,27.2005,27.2005,11300.0
2008-07-11 12:40:00,44.01,44.1,44.01,44.06,26300.0,27.2005,27.2562,27.2005,27.2314,26300.0
2008-07-11 12:45:00,44.07,44.08,44.02,44.02,8000.0,27.2376,27.2438,27.2067,27.2067,8000.0
2008-07-11 12:50:00,44.07,44.09,43.95,43.95,6600.0,27.2376,27.25,27.1635,27.1635,6600.0
2008-07-11 12:55:00,43.94,43.99,43.88,43.99,11600.0,27.1573,27.1882,27.1202,27.1882,11600.0
2008-07-11 13:00:00,43.94,44.03,43.87,44.01,18000.0,27.1573,27.2129,27.114,27.2005,18000.0
2008-07-11 13:05:00,44.02,44.02,43.96,44.0,13900.0,27.2067,27.2067,27.1696,27.1944,13900.0
2008-07-11 13:10:00,43.98,43.98,43.89,43.97,11700.0,27.182,27.182,27.1264,27.1758,11700.0
2008-07-11 13:15:00,43.97,44.07,43.94,44.06,12600.0,27.1758,27.2376,27.1573,27.2314,12600.0
2008-07-11 13:20:00,44.05,44.13,44.03,44.11,16700.0,27.2253,27.2747,27.2129,27.2623,16700.0
2008-07-11 13:25:00,44.11,44.15,44.06,44.11,11400.0,27.2623,27.2871,27.2314,27.2623,11400.0
2008-07-11 13:30:00,44.07,44.15,44.07,44.14,14500.0,27.2376,27.2871,27.2376,27.2809,14500.0
2008-07-11 13:35:00,44.14,44.23,44.13,44.21,15000.0,27.2809,27.3365,27.2747,27.3242,15000.0
2008-07-11 13:40:00,44.24,44.29,44.19,44.22,20200.0,27.3427,27.3736,27.3118,27.3303,20200.0
2008-07-11 13:45:00,44.21,44.22,44.13,44.13,8600.0,27.3242,27.3303,27.2747,27.2747,8600.0
2008-07-11 13:50:00,44.16,44.18,44.12,44.13,6500.0,27.2932,27.3056,27.2685,27.2747,6500.0
2008-07-11 13:55:00,44.12,44.31,44.12,44.2,7900.0,27.2685,27.386,27.2685,27.318,7900.0
2008-07-11 14:00:00,44.22,44.31,44.19,44.29,17200.0,27.3303,27.386,27.3118,27.3736,17200.0
2008-07-11 14:05:00,44.27,44.38,44.27,44.27,24400.0,27.3612,27.4292,27.3612,27.3612,24400.0
2008-07-11 14:10:00,44.3,44.34,44.25,44.32,16000.0,27.3798,27.4045,27.3489,27.3921,16000.0
2008-07-11 14:15:00,44.33,44.37,44.24,44.34,24300.0,27.3983,27.423,27.3427,27.4045,24300.0
2008-07-11 14:20:00,44.34,44.34,44.18,44.19,40200.0,27.4045,27.4045,27.3056,27.3118,40200.0
2008-07-11 14:25:00,44.2,44.29,44.2,44.24,19500.0,27.318,27.3736,27.318,27.3427,19500.0
2008-07-11 14:30:00,44.25,44.26,44.1,44.11,16600.0,27.3489,27.3551,27.2562,27.2623,16600.0
2008-07-11 14:35:00,44.1,44.23,44.1,44.18,10200.0,27.2562,27.3365,27.2562,27.3056,10200.0
2008-07-11 14:40:00,44.19,44.26,44.16,44.26,14000.0,27.3118,27.3551,27.2932,27.3551,14000.0
2008-07-11 14:45:00,44.33,44.55,44.29,44.54,39100.0,27.3983,27.5343,27.3736,27.5281,39100.0
2008-07-11 14:50:00,44.57,44.68,44.47,44.53,82500.0,27.5466,27.6146,27.4848,27.5219,82500.0
2008-07-11 14:55:00,44.55,44.74,44.51,44.69,33500.0,27.5343,27.6517,27.5096,27.6208,33500.0
2008-07-11 15:00:00,44.72,44.98,44.65,44.95,42800.0,27.6394,27.8001,27.5961,27.7815,42800.0
2008-07-11 15:05:00,44.95,44.95,44.75,44.87,36000.0,27.7815,27.7815,27.6579,27.7321,36000.0
2008-07-11 15:10:00,44.89,44.91,44.54,44.56,49700.0,27.7444,27.7568,27.5281,27.5405,49700.0
2008-07-11 15:15:00,44.55,44.71,44.54,44.55,26400.0,27.5343,27.6332,27.5281,27.5343,26400.0
2008-07-11 15:20:00,44.47,44.64,44.46,44.49,21000.0,27.4848,27.5899,27.4787,27.4972,21000.0
2008-07-11 15:25:00,44.51,44.62,44.49,44.54,10400.0,27.5096,27.5776,27.4972,27.5281,10400.0
2008-07-11 15:30:00,44.58,44.6,44.36,44.36,30100.0,27.5528,27.5652,27.4169,27.4169,30100.0
2008-07-11 15:35:00,44.38,44.52,44.36,44.37,25600.0,27.4292,27.5157,27.4169,27.423,25600.0
2008-07-11 15:40:00,44.38,44.4,44.31,44.4,24800.0,27.4292,27.4416,27.386,27.4416,24800.0
2008-07-11 15:45:00,44.38,44.53,44.38,44.41,21500.0,27.4292,27.5219,27.4292,27.4478,21500.0
2008-07-11 15:50:00,44.43,44.53,44.42,44.47,15800.0,27.4601,27.5219,27.4539,27.4848,15800.0
2008-07-11 15:55:00,44.47,44.51,44.37,44.39,43900.0,27.4848,27.5096,27.423,27.4354,43900.0
2008-07-14 09:30:00,44.81,45.12,44.81,44.95,68800.0,27.695,27.8866,27.695,27.7815,68800.0
2008-07-14 09:35:00,44.96,45.04,44.87,44.92,11200.0,27.7877,27.8371,27.7321,27.763,11200.0
2008-07-14 09:40:00,44.89,44.9,44.76,44.77,22600.0,27.7444,27.7506,27.6641,27.6703,22600.0
2008-07-14 09:45:00,44.76,44.85,44.74,44.77,8400.0,27.6641,27.7197,27.6517,27.6703,8400.0
2008-07-14 09:50:00,44.75,44.75,44.64,44.65,15500.0,27.6579,27.6579,27.5899,27.5961,15500.0
2008-07-14 09:55:00,44.66,44.69,44.56,44.57,11300.0,27.6023,27.6208,27.5405,27.5466,11300.0
2008-07-14 10:00:00,44.52,44.55,44.43,44.49,6100.0,27.5157,27.5343,27.4601,27.4972,6100.0
2008-07-14 10:05:00,44.48,44.69,44.48,44.69,12300.0,27.491,27.6208,27.491,27.6208,12300.0
2008-07-14 10:10:00,44.67,44.69,44.6,44.67,12500.0,27.6085,27.6208,27.5652,27.6085,12500.0
2008-07-14 10:15:00,44.68,44.72,44.65,44.72,9800.0,27.6146,27.6394,27.5961,27.6394,9800.0
2008-07-14 10:20:00,44.75,44.75,44.63,44.63,18200.0,27.6579,27.6579,27.5837,27.5837,18200.0
2008-07-14 10:25:00,44.59,44.61,44.47,44.53,5700.0,27.559,27.5714,27.4848,27.5219,5700.0
2008-07-14 10:30:00,44.55,44.66,44.55,44.57,11300.0,27.5343,27.6023,27.5343,27.5466,11300.0
2008-07-14 10:35:00,44.62,44.7,44.57,44.62,19000.0,27.5776,27.627,27.5466,27.5776,19000.0
2008-07-14 10:40:00,44.64,44.65,44.52,44.55,25500.0,27.5899,27.5961,27.5157,27.5343,25500.0
2008-07-14 10:45:00,44.54,44.56,44.45,44.5,32000.0,27.5281,27.5405,27.4725,27.5034,32000.0
2008-07-14 10:50:00,44.49,44.67,44.49,44.63,24900.0,27.4972,27.6085,27.4972,27.5837,24900.0
2008-07-14 10:55:00,44.65,44.73,44.65,44.72,5500.0,27.5961,27.6455,27.5961,27.6394,5500.0
2008-07-14 11:00:00,44.69,44.73,44.59,44.64,16700.0,27.6208,27.6455,27.559,27.5899,16700.0
2008-07-14 11:05:00,44.67,44.67,44.61,44.64,6500.0,27.6085,27.6085,27.5714,27.5899,6500.0
2008-07-14 11:10:00,44.62,44.62,44.53,44.62,22900.0,27.5776,27.5776,27.5219,27.5776,22900.0
2008-07-14 11:15:00,44.62,44.64,44.56,44.62,38100.0,27.5776,27.5899,27.5405,27.5776,38100.0
2008-07-14 11:20:00,44.63,44.64,44.51,44.52,10900.0,27.5837,27.5899,27.5096,27.5157,10900.0
2008-07-14 11:25:00,44.52,44.55,44.49,44.53,8600.0,27.5157,27.5343,27.4972,27.5219,8600.0
2008-07-14 11:30:00,44.52,44.58,44.49,44.51,16700.0,27.5157,27.5528,27.4972,27.5096,16700.0
2008-07-14 11:35:00,44.5,44.56,44.48,44.5,5400.0,27.5034,27.5405,27.491,27.5034,5400.0
2008-07-14 11:40:00,44.47,44.58,44.47,44.57,5400.0,27.4848,27.5528,27.4848,27.5466,5400.0
2008-07-14 11:45:00,44.56,44.61,44.51,44.54,28300.0,27.5405,27.5714,27.5096,27.5281,28300.0
2008-07-14 11:50:00,44.56,44.56,44.36,44.36,7000.0,27.5405,27.5405,27.4169,27.4169,7000.0
2008-07-14 11:55:00,44.35,44.35,44.14,44.26,17200.0,27.4107,27.4107,27.2809,27.3551,17200.0
2008-07-14 12:00:00,44.23,44.33,44.21,44.21,10300.0,27.3365,27.3983,27.3242,27.3242,10300.0
2008-07-14 12:05:00,44.21,44.23,44.13,44.18,8700.0,27.3242,27.3365,27.2747,27.3056,8700.0
2008-07-14 12:10:00,44.19,44.22,44.16,44.22,4100.0,27.3118,27.3303,27.2932,27.3303,4100.0
2008-07-14 12:15:00,44.23,44.3,44.23,44.3,7000.0,27.3365,27.3798,27.3365,27.3798,7000.0
2008-07-14 12:20:00,44.29,44.32,44.24,44.25,7600.0,27.3736,27.3921,27.3427,27.3489,7600.0
2008-07-14 12:25:00,44.22,44.23,44.21,44.23,1200.0,27.3303,27.3365,27.3242,27.3365,1200.0
2008-07-14 12:30:00,44.26,44.28,44.2,44.23,4200.0,27.3551,27.3674,27.318,27.3365,4200.0
2008-07-14 12:35:00,44.21,44.25,44.15,44.25,5200.0,27.3242,27.3489,27.2871,27.3489,5200.0
2008-07-14 12:40:00,44.29,44.29,44.24,44.24,300.0,27.3736,27.3736,27.3427,27.3427,300.0
2008-07-14 12:45:00,44.23,44.32,44.23,44.28,8700.0,27.3365,27.3921,27.3365,27.3674,8700.0
2008-07-14 12:50:00,44.3,44.39,44.28,44.39,8300.0,27.3798,27.4354,27.3674,27.4354,8300.0
2008-07-14 12:55:00,44.39,44.39,44.32,44.35,14900.0,27.4354,27.4354,27.3921,27.4107,14900.0
2008-07-14 13:00:00,44.34,44.34,44.26,44.26,33300.0,27.4045,27.4045,27.3551,27.3551,33300.0
2008-07-14 13:05:00,44.28,44.28,44.18,44.19,3500.0,27.3674,27.3674,27.3056,27.3118,3500.0
2008-07-14 13:10:00,44.17,44.21,44.1,44.2,10900.0,27.2994,27.3242,27.2562,27.318,10900.0
2008-07-14 13:15:00,44.24,44.25,44.21,44.22,5200.0,27.3427,27.3489,27.3242,27.3303,5200.0
2008-07-14 13:20:00,44.25,44.3,44.23,44.3,2400.0,27.3489,27.3798,27.3365,27.3798,2400.0
2008-07-14 13:25:00,44.3,44.31,44.25,44.28,4500.0,27.3798,27.386,27.3489,27.3674,4500.0
2008-07-14 13:30:00,44.26,44.31,44.22,44.3,3300.0,27.3551,27.386,27.3303,27.3798,3300.0
2008-07-14 13:35:00,44.29,44.39,44.25,44.37,8200.0,27.3736,27.4354,27.3489,27.423,8200.0
2008-07-14 13:40:00,44.38,44.43,44.36,44.43,11900.0,27.4292,27.4601,27.4169,27.4601,11900.0
2008-07-14 13:45:00,44.41,44.5,44.4,44.46,15600.0,27.4478,27.5034,27.4416,27.4787,15600.0
2008-07-14 13:50:00,44.47,44.47,44.38,44.38,2500.0,27.4848,27.4848,27.4292,27.4292,2500.0
2008-07-14 13:55:00,44.39,44.43,44.35,44.38,2300.0,27.4354,27.4601,27.4107,27.4292,2300.0
2008-07-14 14:00:00,44.4,44.41,44.37,44.41,3000.0,27.4416,27.4478,27.423,27.4478,3000.0
2008-07-14 14:05:00,44.4,44.46,44.38,44.45,10600.0,27.4416,27.4787,27.4292,27.4725,10600.0
2008-07-14 14:10:00,44.46,44.49,44.4,44.41,14700.0,27.4787,27.4972,27.4416,27.4478,14700.0
2008-07-14 14:15:00,44.4,44.44,44.39,44.39,12600.0,27.4416,27.4663,27.4354,27.4354,12600.0
2008-07-14 14:20:00,44.41,44.41,44.37,44.4,3000.0,27.4478,27.4478,27.423,27.4416,3000.0
2008-07-14 14:25:00,44.4,44.45,44.4,44.41,4400.0,27.4416,27.4725,27.4416,27.4478,4400.0
2008-07-14 14:30:00,44.46,44.5,44.43,44.5,6500.0,27.4787,27.5034,27.4601,27.5034,6500.0
2008-07-14 14:35:00,44.49,44.49,44.45,44.48,28500.0,27.4972,27.4972,27.4725,27.491,28500.0
2008-07-14 14:40:00,44.46,44.46,44.38,44.39,4900.0,27.4787,27.4787,27.4292,27.4354,4900.0
2008-07-14 14:45:00,44.4,44.4,44.29,44.33,16100.0,27.4416,27.4416,27.3736,27.3983,16100.0
2008-07-14 14:50:00,44.32,44.32,44.25,44.26,10500.0,27.3921,27.3921,27.3489,27.3551,10500.0
2008-07-14 14:55:00,44.25,44.3,44.24,44.27,23200.0,27.3489,27.3798,27.3427,27.3612,23200.0
2008-07-14 15:00:00,44.27,44.31,44.24,44.24,600.0,27.3612,27.386,27.3427,27.3427,600.0
2008-07-14 15:05:00,44.27,44.27,44.15,44.17,17600.0,27.3612,27.3612,27.2871,27.2994,17600.0
2008-07-14 15:10:00,44.22,44.27,44.2,44.23,4900.0,27.3303,27.3612,27.318,27.3365,4900.0
2008-07-14 15:15:00,44.23,44.27,44.19,44.21,15400.0,27.3365,27.3612,27.3118,27.3242,15400.0
2008-07-14 15:20:00,44.2,44.35,44.14,44.3,37400.0,27.318,27.4107,27.2809,27.3798,37400.0
2008-07-14 15:25:00,44.32,44.45,44.32,44.39,11800.0,27.3921,27.4725,27.3921,27.4354,11800.0
2008-07-14 15:30:00,44.42,44.56,44.4,44.54,29600.0,27.4539,27.5405,27.4416,27.5281,29600.0
2008-07-14 15:35:00,44.53,44.57,44.46,44.52,13100.0,27.5219,27.5466,27.4787,27.5157,13100.0
2008-07-14 15:40:00,44.5,44.51,44.36,44.38,18600.0,27.5034,27.5096,27.4169,27.4292,18600.0
2008-07-14 15:45:00,44.37,44.48,44.37,44.45,8800.0,27.423,27.491,27.423,27.4725,8800.0
2008-07-14 15:50:00,44.45,44.47,44.24,44.27,12900.0,27.4725,27.4848,27.3427,27.3612,12900.0
2008-07-14 15:55:00,44.26,44.31,44.24,44.26,18900.0,27.3551,27.386,27.3427,27.3551,18900.0
2008-07-15 09:30:00,43.54,43.59,43.43,43.46,79500.0,26.9101,26.941,26.8421,26.8606,79500.0
2008-07-15 09:35:00,43.43,43.45,43.31,43.34,19200.0,26.8421,26.8544,26.7679,26.7864,19200.0
2008-07-15 09:40:00,43.34,43.39,43.31,43.35,18300.0,26.7864,26.8173,26.7679,26.7926,18300.0
2008-07-15 09:45:00,43.37,43.41,43.3,43.3,13400.0,26.805,26.8297,26.7617,26.7617,13400.0
2008-07-15 09:50:00,43.29,43.29,43.21,43.23,41500.0,26.7555,26.7555,26.7061,26.7185,41500.0
2008-07-15 09:55:00,43.22,43.25,43.15,43.17,28200.0,26.7123,26.7308,26.669,26.6814,28200.0
2008-07-15 10:00:00,43.19,43.19,42.89,42.9,51200.0,26.6937,26.6937,26.5083,26.5145,51200.0
2008-07-15 10:05:00,42.9,42.93,42.75,42.84,24800.0,26.5145,26.533,26.4218,26.4774,24800.0
2008-07-15 10:10:00,42.85,43.0,42.81,43.0,45700.0,26.4836,26.5763,26.4589,26.5763,45700.0
2008-07-15 10:15:00,43.02,43.13,42.97,43.13,41400.0,26.5887,26.6567,26.5578,26.6567,41400.0
2008-07-15 10:20:00,43.17,43.17,43.05,43.11,21300.0,26.6814,26.6814,26.6072,26.6443,21300.0
2008-07-15 10:25:00,43.1,43.1,43.02,43.02,13300.0,26.6381,26.6381,26.5887,26.5887,13300.0
2008-07-15 10:30:00,43.0,43.03,42.89,42.93,43000.0,26.5763,26.5948,26.5083,26.533,43000.0
2008-07-15 10:35:00,42.94,42.99,42.92,42.97,28200.0,26.5392,26.5701,26.5269,26.5578,28200.0
2008-07-15 10:40:00,42.99,43.05,42.96,43.03,16900.0,26.5701,26.6072,26.5516,26.5948,16900.0
2008-07-15 10:45:00,43.1,43.13,43.04,43.13,6800.0,26.6381,26.6567,26.601,26.6567,6800.0
2008-07-15 10:50:00,43.12,43.23,43.11,43.17,23000.0,26.6505,26.7185,26.6443,26.6814,23000.0
2008-07-15 10:55:00,43.17,43.21,43.14,43.17,27200.0,26.6814,26.7061,26.6628,26.6814,27200.0
2008-07-15 11:00:00,43.22,43.37,43.2,43.37,21000.0,26.7123,26.805,26.6999,26.805,21000.0
2008-07-15 11:05:00,43.36,43.57,43.36,43.52,70100.0,26.7988,26.9286,26.7988,26.8977,70100.0
2008-07-15 11:10:00,43.51,43.53,43.34,43.39,74400.0,26.8915,26.9039,26.7864,26.8173,74400.0
2008-07-15 11:15:00,43.39,43.48,43.37,43.48,43600.0,26.8173,26.873,26.805,26.873,43600.0
2008-07-15 11:20:00,43.49,43.49,43.35,43.37,24000.0,26.8792,26.8792,26.7926,26.805,24000.0
2008-07-15 11:25:00,43.37,43.42,43.29,43.29,19300.0,26.805,26.8359,26.7555,26.7555,19300.0
2008-07-15 11:30:00,43.29,43.3,43.19,43.19,26000.0,26.7555,26.7617,26.6937,26.6937,26000.0
2008-07-15 11:35:00,43.19,43.29,43.18,43.24,16800.0,26.6937,26.7555,26.6876,26.7246,16800.0
2008-07-15 11:40:00,43.22,43.26,43.15,43.15,23000.0,26.7123,26.737,26.669,26.669,23000.0
2008-07-15 11:45:00,43.17,43.22,43.1,43.21,13500.0,26.6814,26.7123,26.6381,26.7061,13500.0
2008-07-15 11:50:00,43.24,43.32,43.21,43.32,33100.0,26.7246,26.7741,26.7061,26.7741,33100.0
2008-07-15 11:55:00,43.36,43.52,43.34,43.49,24800.0,26.7988,26.8977,26.7864,26.8792,24800.0
2008-07-15 12:00:00,43.5,43.56,43.4,43.56,22000.0,26.8853,26.9224,26.8235,26.9224,22000.0
2008-07-15 12:05:00,43.54,43.61,43.44,43.44,17600.0,26.9101,26.9533,26.8482,26.8482,17600.0
2008-07-15 12:10:00,43.42,43.53,43.36,43.52,15300.0,26.8359,26.9039,26.7988,26.8977,15300.0
2008-07-15 12:15:00,43.52,43.57,43.43,43.56,12500.0,26.8977,26.9286,26.8421,26.9224,12500.0
2008-07-15 12:20:00,43.61,43.63,43.56,43.63,16400.0,26.9533,26.9657,26.9224,26.9657,16400.0
2008-07-15 12:25:00,43.61,43.68,43.53,43.62,18800.0,26.9533,26.9966,26.9039,26.9595,18800.0
2008-07-15 12:30:00,43.66,43.84,43.65,43.83,22600.0,26.9842,27.0955,26.978,27.0893,22600.0
2008-07-15 12:35:00,43.83,43.84,43.76,43.8,32300.0,27.0893,27.0955,27.046,27.0707,32300.0
2008-07-15 12:40:00,43.87,43.92,43.83,43.85,24800.0,27.114,27.1449,27.0893,27.1017,24800.0
2008-07-15 12:45:00,43.86,43.87,43.73,43.73,31500.0,27.1078,27.114,27.0275,27.0275,31500.0
2008-07-15 12:50:00,43.74,43.77,43.68,43.74,21600.0,27.0337,27.0522,26.9966,27.0337,21600.0
2008-07-15 12:55:00,43.74,43.78,43.67,43.73,14000.0,27.0337,27.0584,26.9904,27.0275,14000.0
2008-07-15 13:00:00,43.81,43.97,43.79,43.9,23500.0,27.0769,27.1758,27.0646,27.1326,23500.0
2008-07-15 13:05:00,43.91,43.96,43.87,43.89,4800.0,27.1387,27.1696,27.114,27.1264,4800.0
2008-07-15 13:10:00,43.91,44.0,43.89,43.92,20200.0,27.1387,27.1944,27.1264,27.1449,20200.0
2008-07-15 13:15:00,43.92,43.92,43.8,43.8,5100.0,27.1449,27.1449,27.0707,27.0707,5100.0
2008-07-15 13:20:00,43.81,43.82,43.7,43.74,7500.0,27.0769,27.0831,27.0089,27.0337,7500.0
2008-07-15 13:25:00,43.73,43.73,43.66,43.71,8800.0,27.0275,27.0275,26.9842,27.0151,8800.0
2008-07-15 13:30:00,43.73,43.78,43.62,43.7,24400.0,27.0275,27.0584,26.9595,27.0089,24400.0
2008-07-15 13:35:00,43.69,43.7,43.64,43.64,6700.0,27.0028,27.0089,26.9719,26.9719,6700.0
2008-07-15 13:40:00,43.65,43.79,43.64,43.79,8300.0,26.978,27.0646,26.9719,27.0646,8300.0
2008-07-15 13:45:00,43.81,43.84,43.69,43.84,35300.0,27.0769,27.0955,27.0028,27.0955,35300.0
2008-07-15 13:50:00,43.83,43.86,43.8,43.81,21800.0,27.0893,27.1078,27.0707,27.0769,21800.0
2008-07-15 13:55:00,43.86,43.88,43.78,43.8,29100.0,27.1078,27.1202,27.0584,27.0707,29100.0
2008-07-15 14:00:00,43.8,43.83,43.68,43.71,26800.0,27.0707,27.0893,26.9966,27.0151,26800.0
2008-07-15 14:05:00,43.73,43.73,43.64,43.65,16500.0,27.0275,27.0275,26.9719,26.978,16500.0
2008-07-15 14:10:00,43.65,43.72,43.64,43.67,14300.0,26.978,27.0213,26.9719,26.9904,14300.0
2008-07-15 14:15:00,43.62,43.85,43.61,43.78,22100.0,26.9595,27.1017,26.9533,27.0584,22100.0
2008-07-15 14:20:00,43.78,43.86,43.73,43.77,44800.0,27.0584,27.1078,27.0275,27.0522,44800.0
2008-07-15 14:25:00,43.82,43.83,43.75,43.82,67000.0,27.0831,27.0893,27.0398,27.0831,67000.0
2008-07-15 14:30:00,43.83,43.97,43.83,43.93,20900.0,27.0893,27.1758,27.0893,27.1511,20900.0
2008-07-15 14:35:00,43.94,43.98,43.91,43.96,28500.0,27.1573,27.182,27.1387,27.1696,28500.0
2008-07-15 14:40:00,43.96,43.98,43.91,43.93,45100.0,27.1696,27.182,27.1387,27.1511,45100.0
2008-07-15 14:45:00,43.91,44.02,43.91,44.02,18400.0,27.1387,27.2067,27.1387,27.2067,18400.0
2008-07-15 14:50:00,44.02,44.05,43.96,44.03,38100.0,27.2067,27.2253,27.1696,27.2129,38100.0
2008-07-15 14:55:00,44.04,44.18,44.04,44.14,33700.0,27.2191,27.3056,27.2191,27.2809,33700.0
2008-07-15 15:00:00,44.14,44.27,44.13,44.18,14600.0,27.2809,27.3612,27.2747,27.3056,14600.0
2008-07-15 15:05:00,44.17,44.24,44.15,44.21,11100.0,27.2994,27.3427,27.2871,27.3242,11100.0
2008-07-15 15:10:00,44.2,44.25,44.08,44.13,12100.0,27.318,27.3489,27.2438,27.2747,12100.0
2008-07-15 15:15:00,44.12,44.17,44.07,44.17,19300.0,27.2685,27.2994,27.2376,27.2994,19300.0
2008-07-15 15:20:00,44.17,44.2,44.08,44.08,14100.0,27.2994,27.318,27.2438,27.2438,14100.0
2008-07-15 15:25:00,44.08,44.08,43.94,43.94,12700.0,27.2438,27.2438,27.1573,27.1573,12700.0
2008-07-15 15:30:00,43.94,44.02,43.84,43.9,24000.0,27.1573,27.2067,27.0955,27.1326,24000.0
2008-07-15 15:35:00,43.88,43.94,43.82,43.89,27900.0,27.1202,27.1573,27.0831,27.1264,27900.0
2008-07-15 15:40:00,43.88,43.91,43.67,43.7,76100.0,27.1202,27.1387,26.9904,27.0089,76100.0
2008-07-15 15:45:00,43.7,43.77,43.63,43.67,42400.0,27.0089,27.0522,26.9657,26.9904,42400.0
2008-07-15 15:50:00,43.67,43.71,43.61,43.63,94200.0,26.9904,27.0151,26.9533,26.9657,94200.0
2008-07-15 15:55:00,43.62,43.63,43.48,43.5,62600.0,26.9595,26.9657,26.873,26.8853,62600.0
2008-07-16 09:30:00,43.55,43.69,43.5,43.69,41900.0,26.9162,27.0028,26.8853,27.0028,41900.0
2008-07-16 09:35:00,43.68,43.7,43.5,43.52,23100.0,26.9966,27.0089,26.8853,26.8977,23100.0
2008-07-16 09:40:00,43.5,43.53,43.41,43.41,7000.0,26.8853,26.9039,26.8297,26.8297,7000.0
2008-07-16 09:45:00,43.41,43.42,43.32,43.35,25100.0,26.8297,26.8359,26.7741,26.7926,25100.0
2008-07-16 09:50:00,43.36,43.56,43.35,43.56,46300.0,26.7988,26.9224,26.7926,26.9224,46300.0
2008-07-16 09:55:00,43.59,43.74,43.59,43.73,29600.0,26.941,27.0337,26.941,27.0275,29600.0
2008-07-16 10:00:00,43.72,43.8,43.71,43.71,11500.0,27.0213,27.0707,27.0151,27.0151,11500.0
2008-07-16 10:05:00,43.69,43.72,43.62,43.69,40500.0,27.0028,27.0213,26.9595,27.0028,40500.0
2008-07-16 10:10:00,43.69,43.69,43.63,43.66,16100.0,27.0028,27.0028,26.9657,26.9842,16100.0
2008-07-16 10:15:00,43.64,43.67,43.52,43.52,13800.0,26.9719,26.9904,26.8977,26.8977,13800.0
2008-07-16 10:20:00,43.52,43.6,43.51,43.59,8600.0,26.8977,26.9471,26.8915,26.941,8600.0
2008-07-16 10:25:00,43.59,43.67,43.59,43.65,4600.0,26.941,26.9904,26.941,26.978,4600.0
2008-07-16 10:30:00,43.65,43.66,43.62,43.63,5400.0,26.978,26.9842,26.9595,26.9657,5400.0
2008-07-16 10:35:00,43.67,43.89,43.65,43.89,51500.0,26.9904,27.1264,26.978,27.1264,51500.0
2008-07-16 10:40:00,43.88,43.91,43.83,43.88,45500.0,27.1202,27.1387,27.0893,27.1202,45500.0
2008-07-16 10:45:00,43.88,43.88,43.79,43.82,10000.0,27.1202,27.1202,27.0646,27.0831,10000.0
2008-07-16 10:50:00,43.8,43.84,43.74,43.76,5000.0,27.0707,27.0955,27.0337,27.046,5000.0
2008-07-16 10:55:00,43.77,43.88,43.76,43.88,17500.0,27.0522,27.1202,27.046,27.1202,17500.0
2008-07-16 11:00:00,43.89,43.98,43.87,43.97,11600.0,27.1264,27.182,27.114,27.1758,11600.0
2008-07-16 11:05:00,43.96,43.98,43.95,43.95,6600.0,27.1696,27.182,27.1635,27.1635,6600.0
2008-07-16 11:10:00,43.97,44.0,43.95,43.98,5500.0,27.1758,27.1944,27.1635,27.182,5500.0
2008-07-16 11:15:00,43.98,44.02,43.93,43.97,6700.0,27.182,27.2067,27.1511,27.1758,6700.0
2008-07-16 11:20:00,43.95,43.95,43.8,43.8,7100.0,27.1635,27.1635,27.0707,27.0707,7100.0
2008-07-16 11:25:00,43.85,43.93,43.85,43.89,9300.0,27.1017,27.1511,27.1017,27.1264,9300.0
2008-07-16 11:30:00,43.89,43.96,43.89,43.94,7200.0,27.1264,27.1696,27.1264,27.1573,7200.0
2008-07-16 11:35:00,43.95,43.98,43.9,43.9,9600.0,27.1635,27.182,27.1326,27.1326,9600.0
2008-07-16 11:40:00,43.9,43.93,43.86,43.86,31600.0,27.1326,27.1511,27.1078,27.1078,31600.0
2008-07-16 11:45:00,43.86,43.96,43.86,43.96,26400.0,27.1078,27.1696,27.1078,27.1696,26400.0
2008-07-16 11:50:00,43.95,44.05,43.95,44.03,6500.0,27.1635,27.2253,27.1635,27.2129,6500.0
2008-07-16 11:55:00,44.05,44.06,43.98,43.98,14400.0,27.2253,27.2314,27.182,27.182,14400.0
2008-07-16 12:00:00,43.97,44.02,43.96,44.02,6700.0,27.1758,27.2067,27.1696,27.2067,6700.0
2008-07-16 12:05:00,44.01,44.03,43.95,43.95,2800.0,27.2005,27.2129,27.1635,27.1635,2800.0
2008-07-16 12:10:00,43.94,44.04,43.93,44.01,2700.0,27.1573,27.2191,27.1511,27.2005,2700.0
2008-07-16 12:15:00,44.01,44.02,43.97,43.97,4200.0,27.2005,27.2067,27.1758,27.1758,4200.0
2008-07-16 12:20:00,43.98,44.01,43.89,43.96,13000.0,27.182,27.2005,27.1264,27.1696,13000.0
2008-07-16 12:25:00,44.0,44.06,43.99,44.06,9500.0,27.1944,27.2314,27.1882,27.2314,9500.0
2008-07-16 12:30:00,44.06,44.09,44.05,44.07,9100.0,27.2314,27.25,27.2253,27.2376,9100.0
2008-07-16 12:35:00,44.07,44.09,43.96,43.98,26800.0,27.2376,27.25,27.1696,27.182,26800.0
2008-07-16 12:40:00,43.97,44.04,43.92,43.99,73500.0,27.1758,27.2191,27.1449,27.1882,73500.0
2008-07-16 12:45:00,44.01,44.02,43.98,44.02,16500.0,27.2005,27.2067,27.182,27.2067,16500.0
2008-07-16 12:50:00,44.0,44.06,43.99,44.04,10700.0,27.1944,27.2314,27.1882,27.2191,10700.0
2008-07-16 12:55:00,44.05,44.09,44.03,44.09,10000.0,27.2253,27.25,27.2129,27.25,10000.0
2008-07-16 13:00:00,44.08,44.2,44.04,44.18,26600.0,27.2438,27.318,27.2191,27.3056,26600.0
2008-07-16 13:05:00,44.19,44.2,44.15,44.17,38300.0,27.3118,27.318,27.2871,27.2994,38300.0
2008-07-16 13:10:00,44.19,44.19,44.1,44.14,17500.0,27.3118,27.3118,27.2562,27.2809,17500.0
2008-07-16 13:15:00,44.15,44.2,44.15,44.16,20600.0,27.2871,27.318,27.2871,27.2932,20600.0
2008-07-16 13:20:00,44.14,44.25,44.14,44.22,29100.0,27.2809,27.3489,27.2809,27.3303,29100.0
2008-07-16 13:25:00,44.22,44.24,44.19,44.2,11700.0,27.3303,27.3427,27.3118,27.318,11700.0
2008-07-16 13:30:00,44.22,44.23,44.17,44.17,20700.0,27.3303,27.3365,27.2994,27.2994,20700.0
2008-07-16 13:35:00,44.17,44.19,44.13,44.14,34900.0,27.2994,27.3118,27.2747,27.2809,34900.0
2008-07-16 13:40:00,44.14,44.18,44.09,44.12,46600.0,27.2809,27.3056,27.25,27.2685,46600.0
2008-07-16 13:45:00,44.11,44.12,44.02,44.03,36300.0,27.2623,27.2685,27.2067,27.2129,36300.0
2008-07-16 13:50:00,44.01,44.05,43.99,44.05,25900.0,27.2005,27.2253,27.1882,27.2253,25900.0
2008-07-16 13:55:00,44.03,44.1,44.03,44.09,8600.0,27.2129,27.2562,27.2129,27.25,8600.0
2008-07-16 14:00:00,44.09,44.12,43.94,44.05,25300.0,27.25,27.2685,27.1573,27.2253,25300.0
2008-07-16 14:05:00,44.04,44.05,43.92,43.99,9500.0,27.2191,27.2253,27.1449,27.1882,9500.0
2008-07-16 14:10:00,43.99,44.14,43.99,44.1,10800.0,27.1882,27.2809,27.1882,27.2562,10800.0
2008-07-16 14:15:00,44.14,44.21,44.14,44.2,17300.0,27.2809,27.3242,27.2809,27.318,17300.0
2008-07-16 14:20:00,44.17,44.23,44.16,44.23,3700.0,27.2994,27.3365,27.2932,27.3365,3700.0
2008-07-16 14:25:00,44.24,44.25,44.17,44.19,4900.0,27.3427,27.3489,27.2994,27.3118,4900.0
2008-07-16 14:30:00,44.21,44.23,44.18,44.21,9400.0,27.3242,27.3365,27.3056,27.3242,9400.0
2008-07-16 14:35:00,44.2,44.33,44.2,44.33,11800.0,27.318,27.3983,27.318,27.3983,11800.0
2008-07-16 14:40:00,44.33,44.35,44.28,44.28,8900.0,27.3983,27.4107,27.3674,27.3674,8900.0
2008-07-16 14:45:00,44.28,44.33,44.26,44.31,3100.0,27.3674,27.3983,27.3551,27.386,3100.0
2008-07-16 14:50:00,44.31,44.33,44.28,44.33,7700.0,27.386,27.3983,27.3674,27.3983,7700.0
2008-07-16 14:55:00,44.34,44.41,44.3,44.38,8600.0,27.4045,27.4478,27.3798,27.4292,8600.0
2008-07-16 15:00:00,44.37,44.45,44.35,44.43,3300.0,27.423,27.4725,27.4107,27.4601,3300.0
2008-07-16 15:05:00,44.46,44.46,44.39,44.4,6100.0,27.4787,27.4787,27.4354,27.4416,6100.0
2008-07-16 15:10:00,44.41,44.45,44.38,44.45,4700.0,27.4478,27.4725,27.4292,27.4725,4700.0
2008-07-16 15:15:00,44.45,44.46,44.43,44.45,17500.0,27.4725,27.4787,27.4601,27.4725,17500.0
2008-07-16 15:20:00,44.46,44.53,44.46,44.5,15600.0,27.4787,27.5219,27.4787,27.5034,15600.0
2008-07-16 15:25:00,44.52,44.6,44.52,44.6,23600.0,27.5157,27.5652,27.5157,27.5652,23600.0
2008-07-16 15:30:00,44.59,44.59,44.49,44.58,14900.0,27.559,27.559,27.4972,27.5528,14900.0
2008-07-16 15:35:00,44.58,44.67,44.56,44.66,18500.0,27.5528,27.6085,27.5405,27.6023,18500.0
2008-07-16 15:40:00,44.66,44.69,44.62,44.63,11000.0,27.6023,27.6208,27.5776,27.5837,11000.0
2008-07-16 15:45:00,44.63,44.72,44.62,44.72,67600.0,27.5837,27.6394,27.5776,27.6394,67600.0
2008-07-16 15:50:00,44.72,44.74,44.71,44.72,12300.0,27.6394,27.6517,27.6332,27.6394,12300.0
2008-07-16 15:55:00,44.71,44.78,44.71,44.75,72800.0,27.6332,27.6764,27.6332,27.6579,72800.0
2008-07-17 09:30:00,44.77,44.99,44.77,44.93,82300.0,27.6703,27.8062,27.6703,27.7691,82300.0
2008-07-17 09:35:00,44.93,45.06,44.93,45.06,43200.0,27.7691,27.8495,27.7691,27.8495,43200.0
2008-07-17 09:40:00,45.08,45.17,45.06,45.17,40900.0,27.8619,27.9175,27.8495,27.9175,40900.0
2008-07-17 09:45:00,45.17,45.27,45.12,45.12,38700.0,27.9175,27.9793,27.8866,27.8866,38700.0
2008-07-17 09:50:00,45.13,45.13,44.98,44.99,37200.0,27.8928,27.8928,27.8001,27.8062,37200.0
2008-07-17 09:55:00,44.98,44.98,44.84,44.86,20400.0,27.8001,27.8001,27.7135,27.7259,20400.0
2008-07-17 10:00:00,44.86,44.97,44.83,44.93,47600.0,27.7259,27.7939,27.7073,27.7691,47600.0
2008-07-17 10:05:00,44.93,44.95,44.77,44.84,44100.0,27.7691,27.7815,27.6703,27.7135,44100.0
2008-07-17 10:10:00,44.83,44.85,44.76,44.76,34700.0,27.7073,27.7197,27.6641,27.6641,34700.0
2008-07-17 10:15:00,44.77,44.91,44.77,44.89,15800.0,27.6703,27.7568,27.6703,27.7444,15800.0
2008-07-17 10:20:00,44.89,44.91,44.86,44.88,15100.0,27.7444,27.7568,27.7259,27.7382,15100.0
2008-07-17 10:25:00,44.88,44.89,44.83,44.84,20700.0,27.7382,27.7444,27.7073,27.7135,20700.0
2008-07-17 10:30:00,44.86,44.86,44.79,44.84,13900.0,27.7259,27.7259,27.6826,27.7135,13900.0
2008-07-17 10:35:00,44.85,44.87,44.77,44.77,11500.0,27.7197,27.7321,27.6703,27.6703,11500.0
2008-07-17 10:40:00,44.76,44.81,44.7,44.72,13300.0,27.6641,27.695,27.627,27.6394,13300.0
2008-07-17 10:45:00,44.73,44.81,44.72,44.81,4700.0,27.6455,27.695,27.6394,27.695,4700.0
2008-07-17 10:50:00,44.81,44.81,44.69,44.73,11400.0,27.695,27.695,27.6208,27.6455,11400.0
2008-07-17 10:55:00,44.72,44.79,44.7,44.75,9400.0,27.6394,27.6826,27.627,27.6579,9400.0
2008-07-17 11:00:00,44.77,44.83,44.68,44.68,4800.0,27.6703,27.7073,27.6146,27.6146,4800.0
2008-07-17 11:05:00,44.68,44.68,44.61,44.62,4900.0,27.6146,27.6146,27.5714,27.5776,4900.0
2008-07-17 11:10:00,44.61,44.64,44.54,44.6,4700.0,27.5714,27.5899,27.5281,27.5652,4700.0
2008-07-17 11:15:00,44.6,44.66,44.58,44.58,5900.0,27.5652,27.6023,27.5528,27.5528,5900.0
2008-07-17 11:20:00,44.59,44.61,44.52,44.61,10700.0,27.559,27.5714,27.5157,27.5714,10700.0
2008-07-17 11:25:00,44.63,44.71,44.63,44.69,8200.0,27.5837,27.6332,27.5837,27.6208,8200.0
2008-07-17 11:30:00,44.71,44.76,44.68,44.68,7400.0,27.6332,27.6641,27.6146,27.6146,7400.0
2008-07-17 11:35:00,44.67,44.76,44.67,44.76,21800.0,27.6085,27.6641,27.6085,27.6641,21800.0
2008-07-17 11:40:00,44.77,44.83,44.75,44.79,22500.0,27.6703,27.7073,27.6579,27.6826,22500.0
2008-07-17 11:45:00,44.79,44.8,44.75,44.76,12500.0,27.6826,27.6888,27.6579,27.6641,12500.0
2008-07-17 11:50:00,44.75,44.76,44.69,44.71,109500.0,27.6579,27.6641,27.6208,27.6332,109500.0
2008-07-17 11:55:00,44.72,44.74,44.66,44.68,7700.0,27.6394,27.6517,27.6023,27.6146,7700.0
2008-07-17 12:00:00,44.67,44.69,44.58,44.59,110400.0,27.6085,27.6208,27.5528,27.559,110400.0
2008-07-17 12:05:00,44.61,44.63,44.58,44.59,7800.0,27.5714,27.5837,27.5528,27.559,7800.0
2008-07-17 12:10:00,44.57,44.64,44.57,44.64,5500.0,27.5466,27.5899,27.5466,27.5899,5500.0
2008-07-17 12:15:00,44.62,44.64,44.55,44.63,5800.0,27.5776,27.5899,27.5343,27.5837,5800.0
2008-07-17 12:20:00,44.62,44.66,44.62,44.63,2400.0,27.5776,27.6023,27.5776,27.5837,2400.0
2008-07-17 12:25:00,44.6,44.63,44.56,44.62,149800.0,27.5652,27.5837,27.5405,27.5776,149800.0
2008-07-17 12:30:00,44.61,44.64,44.57,44.57,10200.0,27.5714,27.5899,27.5466,27.5466,10200.0
2008-07-17 12:35:00,44.56,44.57,44.5,44.5,21200.0,27.5405,27.5466,27.5034,27.5034,21200.0
2008-07-17 12:40:00,44.5,44.53,44.46,44.47,50400.0,27.5034,27.5219,27.4787,27.4848,50400.0
2008-07-17 12:45:00,44.45,44.53,44.43,44.52,14200.0,27.4725,27.5219,27.4601,27.5157,14200.0
2008-07-17 12:50:00,44.52,44.56,44.48,44.48,38200.0,27.5157,27.5405,27.491,27.491,38200.0
2008-07-17 12:55:00,44.48,44.53,44.47,44.5,17700.0,27.491,27.5219,27.4848,27.5034,17700.0
2008-07-17 13:00:00,44.49,44.52,44.46,44.51,16800.0,27.4972,27.5157,27.4787,27.5096,16800.0
2008-07-17 13:05:00,44.51,44.54,44.49,44.53,22000.0,27.5096,27.5281,27.4972,27.5219,22000.0
2008-07-17 13:10:00,44.53,44.65,44.51,44.65,11100.0,27.5219,27.5961,27.5096,27.5961,11100.0
2008-07-17 13:15:00,44.64,44.79,44.64,44.77,31500.0,27.5899,27.6826,27.5899,27.6703,31500.0
2008-07-17 13:20:00,44.78,44.82,44.75,44.81,16800.0,27.6764,27.7012,27.6579,27.695,16800.0
2008-07-17 13:25:00,44.82,44.82,44.77,44.78,4200.0,27.7012,27.7012,27.6703,27.6764,4200.0
2008-07-17 13:30:00,44.82,44.85,44.82,44.84,5500.0,27.7012,27.7197,27.7012,27.7135,5500.0
2008-07-17 13:35:00,44.83,44.91,44.83,44.91,23000.0,27.7073,27.7568,27.7073,27.7568,23000.0
2008-07-17 13:40:00,44.9,44.97,44.9,44.96,21700.0,27.7506,27.7939,27.7506,27.7877,21700.0
2008-07-17 13:45:00,44.96,44.96,44.9,44.93,4400.0,27.7877,27.7877,27.7506,27.7691,4400.0
2008-07-17 13:50:00,44.96,44.98,44.92,44.93,28500.0,27.7877,27.8001,27.763,27.7691,28500.0
2008-07-17 13:55:00,44.94,44.96,44.92,44.93,7100.0,27.7753,27.7877,27.763,27.7691,7100.0
2008-07-17 14:00:00,44.95,44.96,44.92,44.95,6200.0,27.7815,27.7877,27.763,27.7815,6200.0
2008-07-17 14:05:00,44.97,45.03,44.95,45.0,18600.0,27.7939,27.831,27.7815,27.8124,18600.0
2008-07-17 14:10:00,45.0,45.06,44.98,45.02,7400.0,27.8124,27.8495,27.8001,27.8248,7400.0
2008-07-17 14:15:00,45.02,45.02,44.97,45.01,6100.0,27.8248,27.8248,27.7939,27.8186,6100.0
2008-07-17 14:20:00,45.0,45.24,44.98,44.98,93600.0,27.8124,27.9607,27.8001,27.8001,93600.0
2008-07-17 14:25:00,44.97,45.08,44.97,45.04,10600.0,27.7939,27.8619,27.7939,27.8371,10600.0
2008-07-17 14:30:00,45.03,45.03,44.95,44.95,24300.0,27.831,27.831,27.7815,27.7815,24300.0
2008-07-17 14:35:00,44.94,44.94,44.84,44.85,35100.0,27.7753,27.7753,27.7135,27.7197,35100.0
2008-07-17 14:40:00,44.86,44.95,44.69,44.72,106000.0,27.7259,27.7815,27.6208,27.6394,106000.0
2008-07-17 14:45:00,44.71,44.74,44.65,44.7,18100.0,27.6332,27.6517,27.5961,27.627,18100.0
2008-07-17 14:50:00,44.71,44.78,44.71,44.75,21400.0,27.6332,27.6764,27.6332,27.6579,21400.0
2008-07-17 14:55:00,44.75,44.76,44.66,44.67,114900.0,27.6579,27.6641,27.6023,27.6085,114900.0
2008-07-17 15:00:00,44.68,44.76,44.67,44.7,17700.0,27.6146,27.6641,27.6085,27.627,17700.0
2008-07-17 15:05:00,44.74,44.75,44.69,44.69,4500.0,27.6517,27.6579,27.6208,27.6208,4500.0
2008-07-17 15:10:00,44.66,44.71,44.62,44.64,12100.0,27.6023,27.6332,27.5776,27.5899,12100.0
2008-07-17 15:15:00,44.64,44.75,44.63,44.73,21700.0,27.5899,27.6579,27.5837,27.6455,21700.0
2008-07-17 15:20:00,44.76,44.79,44.75,44.77,20800.0,27.6641,27.6826,27.6579,27.6703,20800.0
2008-07-17 15:25:00,44.77,44.79,44.72,44.76,27700.0,27.6703,27.6826,27.6394,27.6641,27700.0
2008-07-17 15:30:00,44.77,44.81,44.72,44.72,18700.0,27.6703,27.695,27.6394,27.6394,18700.0
2008-07-17 15:35:00,44.73,44.73,44.61,44.63,41800.0,27.6455,27.6455,27.5714,27.5837,41800.0
2008-07-17 15:40:00,44.6,44.74,44.6,44.73,16200.0,27.5652,27.6517,27.5652,27.6455,16200.0
2008-07-17 15:45:00,44.74,44.89,44.72,44.88,32600.0,27.6517,27.7444,27.6394,27.7382,32600.0
2008-07-17 15:50:00,44.88,44.88,44.82,44.84,33800.0,27.7382,27.7382,27.7012,27.7135,33800.0
2008-07-17 15:55:00,44.84,44.85,44.81,44.81,23400.0,27.7135,27.7197,27.695,27.695,23400.0
2008-07-18 09:30:00,44.53,44.67,44.42,44.45,92900.0,27.5219,27.6085,27.4539,27.4725,92900.0
2008-07-18 09:35:00,44.46,44.51,44.3,44.33,56600.0,27.4787,27.5096,27.3798,27.3983,56600.0
2008-07-18 09:40:00,44.33,44.36,44.29,44.34,34300.0,27.3983,27.4169,27.3736,27.4045,34300.0
2008-07-18 09:45:00,44.33,44.58,44.26,44.48,29300.0,27.3983,27.5528,27.3551,27.491,29300.0
2008-07-18 09:50:00,44.47,44.47,44.34,44.35,10600.0,27.4848,27.4848,27.4045,27.4107,10600.0
2008-07-18 09:55:00,44.35,44.39,44.29,44.39,16800.0,27.4107,27.4354,27.3736,27.4354,16800.0
2008-07-18 10:00:00,44.41,44.45,44.37,44.39,30700.0,27.4478,27.4725,27.423,27.4354,30700.0
2008-07-18 10:05:00,44.4,44.51,44.38,44.48,30800.0,27.4416,27.5096,27.4292,27.491,30800.0
2008-07-18 10:10:00,44.47,44.55,44.44,44.53,5500.0,27.4848,27.5343,27.4663,27.5219,5500.0
2008-07-18 10:15:00,44.54,44.57,44.52,44.52,14600.0,27.5281,27.5466,27.5157,27.5157,14600.0
2008-07-18 10:20:00,44.46,44.48,44.42,44.46,11100.0,27.4787,27.491,27.4539,27.4787,11100.0
2008-07-18 10:25:00,44.45,44.58,44.45,44.58,15200.0,27.4725,27.5528,27.4725,27.5528,15200.0
2008-07-18 10:30:00,44.55,44.59,44.49,44.57,12000.0,27.5343,27.559,27.4972,27.5466,12000.0
2008-07-18 10:35:00,44.57,44.65,44.55,44.62,9700.0,27.5466,27.5961,27.5343,27.5776,9700.0
2008-07-18 10:40:00,44.6,44.69,44.59,44.67,8700.0,27.5652,27.6208,27.559,27.6085,8700.0
2008-07-18 10:45:00,44.66,44.72,44.65,44.72,15900.0,27.6023,27.6394,27.5961,27.6394,15900.0
2008-07-18 10:50:00,44.75,44.75,44.66,44.66,12800.0,27.6579,27.6579,27.6023,27.6023,12800.0
2008-07-18 10:55:00,44.64,44.66,44.56,44.65,17000.0,27.5899,27.6023,27.5405,27.5961,17000.0
2008-07-18 11:00:00,44.66,44.69,44.58,44.61,8000.0,27.6023,27.6208,27.5528,27.5714,8000.0
2008-07-18 11:05:00,44.58,44.65,44.57,44.64,10600.0,27.5528,27.5961,27.5466,27.5899,10600.0
2008-07-18 11:10:00,44.69,44.72,44.67,44.7,3600.0,27.6208,27.6394,27.6085,27.627,3600.0
2008-07-18 11:15:00,44.7,44.71,44.64,44.67,25700.0,27.627,27.6332,27.5899,27.6085,25700.0
2008-07-18 11:20:00,44.69,44.69,44.56,44.56,3500.0,27.6208,27.6208,27.5405,27.5405,3500.0
2008-07-18 11:25:00,44.55,44.68,44.55,44.66,21300.0,27.5343,27.6146,27.5343,27.6023,21300.0
2008-07-18 11:30:00,44.65,44.7,44.59,44.6,9000.0,27.5961,27.627,27.559,27.5652,9000.0
2008-07-18 11:35:00,44.6,44.6,44.57,44.58,8800.0,27.5652,27.5652,27.5466,27.5528,8800.0
2008-07-18 11:40:00,44.56,44.61,44.53,44.56,11800.0,27.5405,27.5714,27.5219,27.5405,11800.0
2008-07-18 11:45:00,44.55,44.56,44.5,44.5,7400.0,27.5343,27.5405,27.5034,27.5034,7400.0
2008-07-18 11:50:00,44.5,44.54,44.49,44.5,10100.0,27.5034,27.5281,27.4972,27.5034,10100.0
2008-07-18 11:55:00,44.52,44.53,44.49,44.52,6300.0,27.5157,27.5219,27.4972,27.5157,6300.0
2008-07-18 12:00:00,44.5,44.58,44.5,44.55,7100.0,27.5034,27.5528,27.5034,27.5343,7100.0
2008-07-18 12:05:00,44.56,44.57,44.49,44.52,19200.0,27.5405,27.5466,27.4972,27.5157,19200.0
2008-07-18 12:10:00,44.52,44.52,44.38,44.39,20000.0,27.5157,27.5157,27.4292,27.4354,20000.0
2008-07-18 12:15:00,44.38,44.46,44.38,44.38,4800.0,27.4292,27.4787,27.4292,27.4292,4800.0
2008-07-18 12:20:00,44.39,44.39,44.34,44.37,12600.0,27.4354,27.4354,27.4045,27.423,12600.0
2008-07-18 12:25:00,44.37,44.39,44.34,44.34,6800.0,27.423,27.4354,27.4045,27.4045,6800.0
2008-07-18 12:30:00,44.34,44.37,44.33,44.35,10700.0,27.4045,27.423,27.3983,27.4107,10700.0
2008-07-18 12:35:00,44.36,44.42,44.36,44.4,6300.0,27.4169,27.4539,27.4169,27.4416,6300.0
2008-07-18 12:40:00,44.41,44.42,44.34,44.39,72500.0,27.4478,27.4539,27.4045,27.4354,72500.0
2008-07-18 12:45:00,44.4,44.44,44.39,44.4,7500.0,27.4416,27.4663,27.4354,27.4416,7500.0
2008-07-18 12:50:00,44.4,44.4,44.34,44.36,15500.0,27.4416,27.4416,27.4045,27.4169,15500.0
2008-07-18 12:55:00,44.38,44.38,44.32,44.34,11800.0,27.4292,27.4292,27.3921,27.4045,11800.0
2008-07-18 13:00:00,44.35,44.4,44.33,44.36,17600.0,27.4107,27.4416,27.3983,27.4169,17600.0
2008-07-18 13:05:00,44.38,44.39,44.34,44.38,11500.0,27.4292,27.4354,27.4045,27.4292,11500.0
2008-07-18 13:10:00,44.38,44.41,44.32,44.41,13800.0,27.4292,27.4478,27.3921,27.4478,13800.0
2008-07-18 13:15:00,44.41,44.48,44.38,44.38,22200.0,27.4478,27.491,27.4292,27.4292,22200.0
2008-07-18 13:20:00,44.43,44.44,44.39,44.4,15000.0,27.4601,27.4663,27.4354,27.4416,15000.0
2008-07-18 13:25:00,44.4,44.42,44.35,44.4,10000.0,27.4416,27.4539,27.4107,27.4416,10000.0
2008-07-18 13:30:00,44.39,44.48,44.34,44.47,14700.0,27.4354,27.491,27.4045,27.4848,14700.0
2008-07-18 13:35:00,44.48,44.48,44.4,44.41,3200.0,27.491,27.491,27.4416,27.4478,3200.0
2008-07-18 13:40:00,44.42,44.53,44.41,44.46,8800.0,27.4539,27.5219,27.4478,27.4787,8800.0
2008-07-18 13:45:00,44.45,44.51,44.45,44.48,7300.0,27.4725,27.5096,27.4725,27.491,7300.0
2008-07-18 13:50:00,44.48,44.51,44.44,44.48,3900.0,27.491,27.5096,27.4663,27.491,3900.0
2008-07-18 13:55:00,44.48,44.51,44.46,44.46,1900.0,27.491,27.5096,27.4787,27.4787,1900.0
2008-07-18 14:00:00,44.42,44.49,44.42,44.47,5600.0,27.4539,27.4972,27.4539,27.4848,5600.0
2008-07-18 14:05:00,44.47,44.51,44.43,44.46,15900.0,27.4848,27.5096,27.4601,27.4787,15900.0
2008-07-18 14:10:00,44.46,44.55,44.46,44.55,6200.0,27.4787,27.5343,27.4787,27.5343,6200.0
2008-07-18 14:15:00,44.54,44.56,44.49,44.56,6300.0,27.5281,27.5405,27.4972,27.5405,6300.0
2008-07-18 14:20:00,44.53,44.54,44.51,44.54,8800.0,27.5219,27.5281,27.5096,27.5281,8800.0
2008-07-18 14:25:00,44.53,44.54,44.49,44.53,19900.0,27.5219,27.5281,27.4972,27.5219,19900.0
2008-07-18 14:30:00,44.51,44.53,44.42,44.46,25300.0,27.5096,27.5219,27.4539,27.4787,25300.0
2008-07-18 14:35:00,44.44,44.48,44.44,44.46,6600.0,27.4663,27.491,27.4663,27.4787,6600.0
2008-07-18 14:40:00,44.47,44.48,44.45,44.46,13200.0,27.4848,27.491,27.4725,27.4787,13200.0
2008-07-18 14:45:00,44.46,44.47,44.43,44.45,7700.0,27.4787,27.4848,27.4601,27.4725,7700.0
2008-07-18 14:50:00,44.43,44.47,44.37,44.39,41000.0,27.4601,27.4848,27.423,27.4354,41000.0
2008-07-18 14:55:00,44.37,44.43,44.36,44.43,7000.0,27.423,27.4601,27.4169,27.4601,7000.0
2008-07-18 15:00:00,44.41,44.44,44.4,44.43,3900.0,27.4478,27.4663,27.4416,27.4601,3900.0
2008-07-18 15:05:00,44.4,44.42,44.39,44.41,1900.0,27.4416,27.4539,27.4354,27.4478,1900.0
2008-07-18 15:10:00,44.41,44.48,44.4,44.43,11200.0,27.4478,27.491,27.4416,27.4601,11200.0
2008-07-18 15:15:00,44.45,44.45,44.36,44.36,6600.0,27.4725,27.4725,27.4169,27.4169,6600.0
2008-07-18 15:20:00,44.38,44.46,44.38,44.42,10500.0,27.4292,27.4787,27.4292,27.4539,10500.0
2008-07-18 15:25:00,44.42,44.44,44.4,44.44,11700.0,27.4539,27.4663,27.4416,27.4663,11700.0
2008-07-18 15:30:00,44.46,44.57,44.43,44.51,18600.0,27.4787,27.5466,27.4601,27.5096,18600.0
2008-07-18 15:35:00,44.51,44.54,44.48,44.5,10900.0,27.5096,27.5281,27.491,27.5034,10900.0
2008-07-18 15:40:00,44.51,44.54,44.46,44.49,14300.0,27.5096,27.5281,27.4787,27.4972,14300.0
2008-07-18 15:45:00,44.49,44.54,44.48,44.52,11600.0,27.4972,27.5281,27.491,27.5157,11600.0
2008-07-18 15:50:00,44.52,44.52,44.47,44.51,6700.0,27.5157,27.5157,27.4848,27.5096,6700.0
2008-07-18 15:55:00,44.51,44.52,44.4,44.41,21000.0,27.5096,27.5157,27.4416,27.4478,21000.0
2008-07-21 09:30:00,45.06,45.09,44.75,44.81,67600.0,27.8495,27.868,27.6579,27.695,67600.0
2008-07-21 09:35:00,44.81,45.07,44.8,45.06,21200.0,27.695,27.8557,27.6888,27.8495,21200.0
2008-07-21 09:40:00,45.05,45.13,45.03,45.06,29000.0,27.8433,27.8928,27.831,27.8495,29000.0
2008-07-21 09:45:00,45.07,45.12,45.07,45.08,9200.0,27.8557,27.8866,27.8557,27.8619,9200.0
2008-07-21 09:50:00,45.07,45.09,45.0,45.03,27900.0,27.8557,27.868,27.8124,27.831,27900.0
2008-07-21 09:55:00,45.05,45.07,45.0,45.05,11200.0,27.8433,27.8557,27.8124,27.8433,11200.0
2008-07-21 10:00:00,45.08,45.13,45.02,45.06,57300.0,27.8619,27.8928,27.8248,27.8495,57300.0
2008-07-21 10:05:00,45.05,45.08,45.02,45.08,19100.0,27.8433,27.8619,27.8248,27.8619,19100.0
2008-07-21 10:10:00,45.09,45.13,45.05,45.13,34500.0,27.868,27.8928,27.8433,27.8928,34500.0
2008-07-21 10:15:00,45.1,45.17,45.06,45.11,29000.0,27.8742,27.9175,27.8495,27.8804,29000.0
2008-07-21 10:20:00,45.11,45.11,45.03,45.03,16000.0,27.8804,27.8804,27.831,27.831,16000.0
2008-07-21 10:25:00,45.02,45.07,44.99,45.01,13700.0,27.8248,27.8557,27.8062,27.8186,13700.0
2008-07-21 10:30:00,45.01,45.07,44.98,44.99,18500.0,27.8186,27.8557,27.8001,27.8062,18500.0
2008-07-21 10:35:00,44.97,45.08,44.97,45.07,7600.0,27.7939,27.8619,27.7939,27.8557,7600.0
2008-07-21 10:40:00,45.08,45.09,45.04,45.07,11200.0,27.8619,27.868,27.8371,27.8557,11200.0
2008-07-21 10:45:00,45.08,45.12,45.05,45.09,13900.0,27.8619,27.8866,27.8433,27.868,13900.0
2008-07-21 10:50:00,45.08,45.11,45.04,45.09,8000.0,27.8619,27.8804,27.8371,27.868,8000.0
2008-07-21 10:55:00,45.1,45.1,45.03,45.04,5500.0,27.8742,27.8742,27.831,27.8371,5500.0
2008-07-21 11:00:00,45.02,45.02,44.94,44.98,18600.0,27.8248,27.8248,27.7753,27.8001,18600.0
2008-07-21 11:05:00,44.98,45.1,44.97,45.09,12900.0,27.8001,27.8742,27.7939,27.868,12900.0
2008-07-21 11:10:00,45.09,45.12,45.07,45.08,14300.0,27.868,27.8866,27.8557,27.8619,14300.0
2008-07-21 11:15:00,45.05,45.09,45.04,45.06,11500.0,27.8433,27.868,27.8371,27.8495,11500.0
2008-07-21 11:20:00,45.03,45.03,45.0,45.02,5900.0,27.831,27.831,27.8124,27.8248,5900.0
2008-07-21 11:25:00,45.04,45.05,45.02,45.02,3000.0,27.8371,27.8433,27.8248,27.8248,3000.0
2008-07-21 11:30:00,45.04,45.04,44.95,44.95,4000.0,27.8371,27.8371,27.7815,27.7815,4000.0
2008-07-21 11:35:00,44.97,44.98,44.88,44.9,8300.0,27.7939,27.8001,27.7382,27.7506,8300.0
2008-07-21 11:40:00,44.91,44.91,44.87,44.88,5500.0,27.7568,27.7568,27.7321,27.7382,5500.0
2008-07-21 11:45:00,44.88,44.94,44.84,44.9,19100.0,27.7382,27.7753,27.7135,27.7506,19100.0
2008-07-21 11:50:00,44.91,44.91,44.86,44.87,18900.0,27.7568,27.7568,27.7259,27.7321,18900.0
2008-07-21 11:55:00,44.84,44.85,44.78,44.8,9600.0,27.7135,27.7197,27.6764,27.6888,9600.0
2008-07-21 12:00:00,44.78,44.83,44.76,44.79,7500.0,27.6764,27.7073,27.6641,27.6826,7500.0
2008-07-21 12:05:00,44.78,44.78,44.73,44.75,7900.0,27.6764,27.6764,27.6455,27.6579,7900.0
2008-07-21 12:10:00,44.75,44.78,44.72,44.75,7300.0,27.6579,27.6764,27.6394,27.6579,7300.0
2008-07-21 12:15:00,44.75,44.78,44.75,44.78,2500.0,27.6579,27.6764,27.6579,27.6764,2500.0
2008-07-21 12:20:00,44.79,44.8,44.73,44.78,28700.0,27.6826,27.6888,27.6455,27.6764,28700.0
2008-07-21 12:25:00,44.79,44.81,44.73,44.79,81100.0,27.6826,27.695,27.6455,27.6826,81100.0
2008-07-21 12:30:00,44.79,44.85,44.75,44.84,19700.0,27.6826,27.7197,27.6579,27.7135,19700.0
2008-07-21 12:35:00,44.82,44.88,44.82,44.87,31900.0,27.7012,27.7382,27.7012,27.7321,31900.0
2008-07-21 12:40:00,44.88,44.88,44.84,44.88,11300.0,27.7382,27.7382,27.7135,27.7382,11300.0
2008-07-21 12:45:00,44.9,44.94,44.88,44.92,26300.0,27.7506,27.7753,27.7382,27.763,26300.0
2008-07-21 12:50:00,44.89,44.92,44.89,44.91,10900.0,27.7444,27.763,27.7444,27.7568,10900.0
2008-07-21 12:55:00,44.9,44.91,44.87,44.87,15700.0,27.7506,27.7568,27.7321,27.7321,15700.0
2008-07-21 13:00:00,44.88,44.93,44.88,44.91,4600.0,27.7382,27.7691,27.7382,27.7568,4600.0
2008-07-21 13:05:00,44.89,44.94,44.89,44.94,5100.0,27.7444,27.7753,27.7444,27.7753,5100.0
2008-07-21 13:10:00,44.93,44.94,44.89,44.93,6000.0,27.7691,27.7753,27.7444,27.7691,6000.0
2008-07-21 13:15:00,44.9,44.98,44.9,44.96,5900.0,27.7506,27.8001,27.7506,27.7877,5900.0
2008-07-21 13:20:00,44.94,44.97,44.92,44.93,6400.0,27.7753,27.7939,27.763,27.7691,6400.0
2008-07-21 13:25:00,44.93,44.97,44.93,44.93,6400.0,27.7691,27.7939,27.7691,27.7691,6400.0
2008-07-21 13:30:00,44.92,44.97,44.92,44.96,7200.0,27.763,27.7939,27.763,27.7877,7200.0
2008-07-21 13:35:00,44.97,45.04,44.97,45.01,23300.0,27.7939,27.8371,27.7939,27.8186,23300.0
2008-07-21 13:40:00,45.01,45.02,44.98,44.99,20600.0,27.8186,27.8248,27.8001,27.8062,20600.0
2008-07-21 13:45:00,44.99,44.99,44.94,44.94,4700.0,27.8062,27.8062,27.7753,27.7753,4700.0
2008-07-21 13:50:00,44.96,45.0,44.95,45.0,6900.0,27.7877,27.8124,27.7815,27.8124,6900.0
2008-07-21 13:55:00,44.99,45.01,44.96,44.96,3300.0,27.8062,27.8186,27.7877,27.7877,3300.0
2008-07-21 14:00:00,44.97,45.01,44.92,44.94,12000.0,27.7939,27.8186,27.763,27.7753,12000.0
2008-07-21 14:05:00,44.93,44.95,44.89,44.93,37000.0,27.7691,27.7815,27.7444,27.7691,37000.0
2008-07-21 14:10:00,44.96,44.96,44.89,44.89,7800.0,27.7877,27.7877,27.7444,27.7444,7800.0
2008-07-21 14:15:00,44.91,44.93,44.89,44.93,4300.0,27.7568,27.7691,27.7444,27.7691,4300.0
2008-07-21 14:20:00,44.94,44.96,44.92,44.96,15100.0,27.7753,27.7877,27.763,27.7877,15100.0
2008-07-21 14:25:00,44.96,45.01,44.92,44.92,5400.0,27.7877,27.8186,27.763,27.763,5400.0
2008-07-21 14:30:00,44.91,44.94,44.9,44.93,10700.0,27.7568,27.7753,27.7506,27.7691,10700.0
2008-07-21 14:35:00,44.93,44.94,44.87,44.88,3500.0,27.7691,27.7753,27.7321,27.7382,3500.0
2008-07-21 14:40:00,44.89,44.89,44.85,44.89,8600.0,27.7444,27.7444,27.7197,27.7444,8600.0
2008-07-21 14:45:00,44.9,44.91,44.88,44.9,9300.0,27.7506,27.7568,27.7382,27.7506,9300.0
2008-07-21 14:50:00,44.89,44.94,44.88,44.91,5800.0,27.7444,27.7753,27.7382,27.7568,5800.0
2008-07-21 14:55:00,44.92,44.92,44.87,44.87,3100.0,27.763,27.763,27.7321,27.7321,3100.0
2008-07-21 15:00:00,44.9,44.92,44.89,44.9,3500.0,27.7506,27.763,27.7444,27.7506,3500.0
2008-07-21 15:05:00,44.85,44.89,44.84,44.88,4900.0,27.7197,27.7444,27.7135,27.7382,4900.0
2008-07-21 15:10:00,44.87,44.9,44.86,44.89,7900.0,27.7321,27.7506,27.7259,27.7444,7900.0
2008-07-21 15:15:00,44.87,44.94,44.87,44.92,8800.0,27.7321,27.7753,27.7321,27.763,8800.0
2008-07-21 15:20:00,44.93,45.0,44.89,44.97,22600.0,27.7691,27.8124,27.7444,27.7939,22600.0
2008-07-21 15:25:00,44.99,44.99,44.93,44.95,9000.0,27.8062,27.8062,27.7691,27.7815,9000.0
2008-07-21 15:30:00,44.94,44.94,44.88,44.91,6600.0,27.7753,27.7753,27.7382,27.7568,6600.0
2008-07-21 15:35:00,44.87,44.91,44.85,44.87,5100.0,27.7321,27.7568,27.7197,27.7321,5100.0
2008-07-21 15:40:00,44.9,44.98,44.89,44.91,30400.0,27.7506,27.8001,27.7444,27.7568,30400.0
2008-07-21 15:45:00,44.9,44.97,44.9,44.92,21200.0,27.7506,27.7939,27.7506,27.763,21200.0
2008-07-21 15:50:00,44.92,44.94,44.87,44.87,19400.0,27.763,27.7753,27.7321,27.7321,19400.0
2008-07-21 15:55:00,44.86,45.01,44.85,45.0,29100.0,27.7259,27.8186,27.7197,27.8124,29100.0
2008-07-21 16:00:00,45.02,45.02,45.02,45.02,8500.0,27.8248,27.8248,27.8248,27.8248,8500.0
2008-07-21 16:05:00,45.02,45.02,45.02,45.02,0.0,27.8248,27.8248,27.8248,27.8248,0.0
2008-07-21 16:10:00,45.02,45.02,45.02,45.02,0.0,27.8248,27.8248,27.8248,27.8248,0.0
2008-07-22 09:30:00,44.75,44.75,44.42,44.46,47900.0,27.6579,27.6579,27.4539,27.4787,47900.0
2008-07-22 09:35:00,44.46,44.5,44.41,44.49,35200.0,27.4787,27.5034,27.4478,27.4972,35200.0
2008-07-22 09:40:00,44.5,44.5,44.42,44.46,29900.0,27.5034,27.5034,27.4539,27.4787,29900.0
2008-07-22 09:45:00,44.45,44.47,44.37,44.45,61500.0,27.4725,27.4848,27.423,27.4725,61500.0
2008-07-22 09:50:00,44.45,44.53,44.43,44.51,31200.0,27.4725,27.5219,27.4601,27.5096,31200.0
2008-07-22 09:55:00,44.51,44.56,44.46,44.49,30600.0,27.5096,27.5405,27.4787,27.4972,30600.0
2008-07-22 10:00:00,44.52,44.62,44.49,44.58,35100.0,27.5157,27.5776,27.4972,27.5528,35100.0
2008-07-22 10:05:00,44.59,44.65,44.58,44.59,22400.0,27.559,27.5961,27.5528,27.559,22400.0
2008-07-22 10:10:00,44.58,44.6,44.52,44.54,47200.0,27.5528,27.5652,27.5157,27.5281,47200.0
2008-07-22 10:15:00,44.54,44.71,44.53,44.67,29800.0,27.5281,27.6332,27.5219,27.6085,29800.0
2008-07-22 10:20:00,44.69,44.72,44.61,44.61,43100.0,27.6208,27.6394,27.5714,27.5714,43100.0
2008-07-22 10:25:00,44.62,44.66,44.59,44.62,22600.0,27.5776,27.6023,27.559,27.5776,22600.0
2008-07-22 10:30:00,44.6,44.67,44.6,44.65,18800.0,27.5652,27.6085,27.5652,27.5961,18800.0
2008-07-22 10:35:00,44.66,44.69,44.63,44.66,8800.0,27.6023,27.6208,27.5837,27.6023,8800.0
2008-07-22 10:40:00,44.66,44.77,44.66,44.74,14500.0,27.6023,27.6703,27.6023,27.6517,14500.0
2008-07-22 10:45:00,44.74,44.74,44.66,44.67,20400.0,27.6517,27.6517,27.6023,27.6085,20400.0
2008-07-22 10:50:00,44.7,44.71,44.59,44.6,18600.0,27.627,27.6332,27.559,27.5652,18600.0
2008-07-22 10:55:00,44.6,44.64,44.59,44.62,30700.0,27.5652,27.5899,27.559,27.5776,30700.0
2008-07-22 11:00:00,44.66,44.75,44.66,44.71,10200.0,27.6023,27.6579,27.6023,27.6332,10200.0
2008-07-22 11:05:00,44.7,44.78,44.7,44.74,18700.0,27.627,27.6764,27.627,27.6517,18700.0
2008-07-22 11:10:00,44.75,44.8,44.75,44.76,17500.0,27.6579,27.6888,27.6579,27.6641,17500.0
2008-07-22 11:15:00,44.81,44.83,44.77,44.77,20400.0,27.695,27.7073,27.6703,27.6703,20400.0
2008-07-22 11:20:00,44.78,44.82,44.75,44.79,35000.0,27.6764,27.7012,27.6579,27.6826,35000.0
2008-07-22 11:25:00,44.8,44.85,44.8,44.83,37800.0,27.6888,27.7197,27.6888,27.7073,37800.0
2008-07-22 11:30:00,44.83,44.86,44.8,44.8,32500.0,27.7073,27.7259,27.6888,27.6888,32500.0
2008-07-22 11:35:00,44.8,44.8,44.76,44.76,40200.0,27.6888,27.6888,27.6641,27.6641,40200.0
2008-07-22 11:40:00,44.75,44.82,44.75,44.78,30800.0,27.6579,27.7012,27.6579,27.6764,30800.0
2008-07-22 11:45:00,44.78,44.79,44.77,44.77,15200.0,27.6764,27.6826,27.6703,27.6703,15200.0
2008-07-22 11:50:00,44.79,44.81,44.74,44.75,38400.0,27.6826,27.695,27.6517,27.6579,38400.0
2008-07-22 11:55:00,44.74,44.77,44.72,44.75,16800.0,27.6517,27.6703,27.6394,27.6579,16800.0
2008-07-22 12:00:00,44.75,44.77,44.72,44.72,35400.0,27.6579,27.6703,27.6394,27.6394,35400.0
2008-07-22 12:05:00,44.72,44.75,44.69,44.72,83500.0,27.6394,27.6579,27.6208,27.6394,83500.0
2008-07-22 12:10:00,44.74,44.75,44.66,44.66,48700.0,27.6517,27.6579,27.6023,27.6023,48700.0
2008-07-22 12:15:00,44.67,44.71,44.63,44.65,51400.0,27.6085,27.6332,27.5837,27.5961,51400.0
2008-07-22 12:20:00,44.64,44.67,44.6,44.64,19200.0,27.5899,27.6085,27.5652,27.5899,19200.0
2008-07-22 12:25:00,44.64,44.67,44.52,44.56,60500.0,27.5899,27.6085,27.5157,27.5405,60500.0
2008-07-22 12:30:00,44.55,44.61,44.55,44.57,35300.0,27.5343,27.5714,27.5343,27.5466,35300.0
2008-07-22 12:35:00,44.57,44.59,44.52,44.54,8200.0,27.5466,27.559,27.5157,27.5281,8200.0
2008-07-22 12:40:00,44.54,44.58,44.5,44.52,12000.0,27.5281,27.5528,27.5034,27.5157,12000.0
2008-07-22 12:45:00,44.54,44.59,44.5,44.57,9300.0,27.5281,27.559,27.5034,27.5466,9300.0
2008-07-22 12:50:00,44.56,44.62,44.54,44.61,6200.0,27.5405,27.5776,27.5281,27.5714,6200.0
2008-07-22 12:55:00,44.6,44.63,44.59,44.62,9100.0,27.5652,27.5837,27.559,27.5776,9100.0
2008-07-22 13:00:00,44.62,44.64,44.58,44.58,14300.0,27.5776,27.5899,27.5528,27.5528,14300.0
2008-07-22 13:05:00,44.59,44.63,44.57,44.61,5500.0,27.559,27.5837,27.5466,27.5714,5500.0
2008-07-22 13:10:00,44.6,44.65,44.59,44.6,9500.0,27.5652,27.5961,27.559,27.5652,9500.0
2008-07-22 13:15:00,44.6,44.63,44.59,44.59,8200.0,27.5652,27.5837,27.559,27.559,8200.0
2008-07-22 13:20:00,44.6,44.63,44.6,44.63,4400.0,27.5652,27.5837,27.5652,27.5837,4400.0
2008-07-22 13:25:00,44.64,44.65,44.61,44.61,5200.0,27.5899,27.5961,27.5714,27.5714,5200.0
2008-07-22 13:30:00,44.59,44.64,44.59,44.6,10300.0,27.559,27.5899,27.559,27.5652,10300.0
2008-07-22 13:35:00,44.6,44.68,44.59,44.68,18000.0,27.5652,27.6146,27.559,27.6146,18000.0
2008-07-22 13:40:00,44.65,44.71,44.65,44.66,23900.0,27.5961,27.6332,27.5961,27.6023,23900.0
2008-07-22 13:45:00,44.7,44.7,44.67,44.68,5800.0,27.627,27.627,27.6085,27.6146,5800.0
2008-07-22 13:50:00,44.68,44.71,44.65,44.68,18300.0,27.6146,27.6332,27.5961,27.6146,18300.0
2008-07-22 13:55:00,44.67,44.67,44.62,44.64,13500.0,27.6085,27.6085,27.5776,27.5899,13500.0
2008-07-22 14:00:00,44.64,44.64,44.55,44.57,55900.0,27.5899,27.5899,27.5343,27.5466,55900.0
2008-07-22 14:05:00,44.57,44.61,44.56,44.59,21400.0,27.5466,27.5714,27.5405,27.559,21400.0
2008-07-22 14:10:00,44.59,44.6,44.5,44.5,14400.0,27.559,27.5652,27.5034,27.5034,14400.0
2008-07-22 14:15:00,44.51,44.58,44.5,44.56,39900.0,27.5096,27.5528,27.5034,27.5405,39900.0
2008-07-22 14:20:00,44.57,44.6,44.56,44.56,16500.0,27.5466,27.5652,27.5405,27.5405,16500.0
2008-07-22 14:25:00,44.56,44.64,44.54,44.64,23400.0,27.5405,27.5899,27.5281,27.5899,23400.0
2008-07-22 14:30:00,44.65,44.65,44.61,44.63,5600.0,27.5961,27.5961,27.5714,27.5837,5600.0
2008-07-22 14:35:00,44.63,44.63,44.57,44.63,12900.0,27.5837,27.5837,27.5466,27.5837,12900.0
2008-07-22 14:40:00,44.62,44.72,44.61,44.71,16800.0,27.5776,27.6394,27.5714,27.6332,16800.0
2008-07-22 14:45:00,44.72,44.76,44.71,44.74,8600.0,27.6394,27.6641,27.6332,27.6517,8600.0
2008-07-22 14:50:00,44.72,44.75,44.66,44.67,57600.0,27.6394,27.6579,27.6023,27.6085,57600.0
2008-07-22 14:55:00,44.67,44.68,44.61,44.64,10300.0,27.6085,27.6146,27.5714,27.5899,10300.0
2008-07-22 15:00:00,44.67,44.71,44.65,44.66,21000.0,27.6085,27.6332,27.5961,27.6023,21000.0
2008-07-22 15:05:00,44.7,44.71,44.64,44.65,11900.0,27.627,27.6332,27.5899,27.5961,11900.0
2008-07-22 15:10:00,44.65,44.74,44.65,44.72,16700.0,27.5961,27.6517,27.5961,27.6394,16700.0
2008-07-22 15:15:00,44.69,44.75,44.68,44.74,33600.0,27.6208,27.6579,27.6146,27.6517,33600.0
2008-07-22 15:20:00,44.75,44.78,44.74,44.75,18600.0,27.6579,27.6764,27.6517,27.6579,18600.0
2008-07-22 15:25:00,44.77,44.89,44.77,44.89,47000.0,27.6703,27.7444,27.6703,27.7444,47000.0
2008-07-22 15:30:00,44.89,44.94,44.85,44.91,18600.0,27.7444,27.7753,27.7197,27.7568,18600.0
2008-07-22 15:35:00,44.92,44.95,44.9,44.93,24300.0,27.763,27.7815,27.7506,27.7691,24300.0
2008-07-22 15:40:00,44.97,45.05,44.95,45.05,40300.0,27.7939,27.8433,27.7815,27.8433,40300.0
2008-07-22 15:45:00,45.05,45.07,45.02,45.03,81600.0,27.8433,27.8557,27.8248,27.831,81600.0
2008-07-22 15:50:00,45.04,45.12,45.04,45.11,20100.0,27.8371,27.8866,27.8371,27.8804,20100.0
2008-07-22 15:55:00,45.12,45.16,45.06,45.12,29700.0,27.8866,27.9113,27.8495,27.8866,29700.0
2008-07-22 16:00:00,45.09,45.46,44.6,44.6,5600.0,27.868,28.0967,27.5652,27.5652,5600.0
2008-07-22 16:05:00,44.6,44.6,44.6,44.6,200.0,27.5652,27.5652,27.5652,27.5652,200.0
2008-07-22 16:10:00,44.6,44.6,44.6,44.6,0.0,27.5652,27.5652,27.5652,27.5652,0.0
2008-07-23 09:30:00,45.36,46.0,45.16,45.19,108100.0,28.0349,28.4305,27.9113,27.9298,108100.0
2008-07-23 09:35:00,45.18,45.24,45.17,45.23,9600.0,27.9237,27.9607,27.9175,27.9546,9600.0
2008-07-23 09:40:00,45.23,45.25,45.17,45.22,12000.0,27.9546,27.9669,27.9175,27.9484,12000.0
2008-07-23 09:45:00,45.25,45.37,45.24,45.34,27400.0,27.9669,28.0411,27.9607,28.0226,27400.0
2008-07-23 09:50:00,45.33,45.36,45.3,45.3,13000.0,28.0164,28.0349,27.9978,27.9978,13000.0
2008-07-23 09:55:00,45.32,45.37,45.29,45.33,13600.0,28.0102,28.0411,27.9916,28.0164,13600.0
2008-07-23 10:00:00,45.33,45.36,45.29,45.36,46700.0,28.0164,28.0349,27.9916,28.0349,46700.0
2008-07-23 10:05:00,45.35,45.44,45.35,45.42,19600.0,28.0287,28.0844,28.0287,28.072,19600.0
2008-07-23 10:10:00,45.42,45.47,45.41,45.47,17500.0,28.072,28.1029,28.0658,28.1029,17500.0
2008-07-23 10:15:00,45.48,45.53,45.42,45.52,22200.0,28.1091,28.14,28.072,28.1338,22200.0
2008-07-23 10:20:00,45.53,45.61,45.52,45.52,35400.0,28.14,28.1894,28.1338,28.1338,35400.0
2008-07-23 10:25:00,45.53,45.6,45.53,45.55,15400.0,28.14,28.1832,28.14,28.1523,15400.0
2008-07-23 10:30:00,45.56,45.63,45.51,45.6,24700.0,28.1585,28.2018,28.1276,28.1832,24700.0
2008-07-23 10:35:00,45.62,45.7,45.58,45.62,38200.0,28.1956,28.245,28.1709,28.1956,38200.0
2008-07-23 10:40:00,45.63,45.67,45.6,45.62,24100.0,28.2018,28.2265,28.1832,28.1956,24100.0
2008-07-23 10:45:00,45.61,45.62,45.53,45.53,12500.0,28.1894,28.1956,28.14,28.14,12500.0
2008-07-23 10:50:00,45.54,45.58,45.52,45.56,18100.0,28.1462,28.1709,28.1338,28.1585,18100.0
2008-07-23 10:55:00,45.56,45.56,45.45,45.47,29600.0,28.1585,28.1585,28.0905,28.1029,29600.0
2008-07-23 11:00:00,45.48,45.49,45.42,45.48,33200.0,28.1091,28.1153,28.072,28.1091,33200.0
2008-07-23 11:05:00,45.47,45.48,45.4,45.46,19700.0,28.1029,28.1091,28.0596,28.0967,19700.0
2008-07-23 11:10:00,45.47,45.51,45.46,45.49,15000.0,28.1029,28.1276,28.0967,28.1153,15000.0
2008-07-23 11:15:00,45.49,45.54,45.46,45.46,16500.0,28.1153,28.1462,28.0967,28.0967,16500.0
2008-07-23 11:20:00,45.46,45.54,45.45,45.54,12700.0,28.0967,28.1462,28.0905,28.1462,12700.0
2008-07-23 11:25:00,45.5,45.52,45.48,45.48,4100.0,28.1214,28.1338,28.1091,28.1091,4100.0
2008-07-23 11:30:00,45.5,45.53,45.48,45.48,8500.0,28.1214,28.14,28.1091,28.1091,8500.0
2008-07-23 11:35:00,45.47,45.47,45.4,45.44,16500.0,28.1029,28.1029,28.0596,28.0844,16500.0
2008-07-23 11:40:00,45.45,45.47,45.4,45.41,6700.0,28.0905,28.1029,28.0596,28.0658,6700.0
2008-07-23 11:45:00,45.43,45.47,45.4,45.44,16500.0,28.0782,28.1029,28.0596,28.0844,16500.0
2008-07-23 11:50:00,45.41,45.46,45.37,45.37,9100.0,28.0658,28.0967,28.0411,28.0411,9100.0
2008-07-23 11:55:00,45.39,45.4,45.31,45.31,5000.0,28.0535,28.0596,28.004,28.004,5000.0
2008-07-23 12:00:00,45.34,45.41,45.34,45.4,18700.0,28.0226,28.0658,28.0226,28.0596,18700.0
2008-07-23 12:05:00,45.4,45.4,45.3,45.32,17700.0,28.0596,28.0596,27.9978,28.0102,17700.0
2008-07-23 12:10:00,45.3,45.35,45.23,45.27,12700.0,27.9978,28.0287,27.9546,27.9793,12700.0
2008-07-23 12:15:00,45.29,45.33,45.24,45.33,12200.0,27.9916,28.0164,27.9607,28.0164,12200.0
2008-07-23 12:20:00,45.31,45.4,45.28,45.39,13700.0,28.004,28.0596,27.9855,28.0535,13700.0
2008-07-23 12:25:00,45.38,45.41,45.36,45.36,8500.0,28.0473,28.0658,28.0349,28.0349,8500.0
2008-07-23 12:30:00,45.36,45.37,45.29,45.3,10600.0,28.0349,28.0411,27.9916,27.9978,10600.0
2008-07-23 12:35:00,45.32,45.37,45.31,45.37,10200.0,28.0102,28.0411,28.004,28.0411,10200.0
2008-07-23 12:40:00,45.37,45.42,45.35,45.38,14900.0,28.0411,28.072,28.0287,28.0473,14900.0
2008-07-23 12:45:00,45.39,45.39,45.37,45.37,6200.0,28.0535,28.0535,28.0411,28.0411,6200.0
2008-07-23 12:50:00,45.39,45.44,45.37,45.43,8900.0,28.0535,28.0844,28.0411,28.0782,8900.0
2008-07-23 12:55:00,45.43,45.47,45.42,45.42,10800.0,28.0782,28.1029,28.072,28.072,10800.0
2008-07-23 13:00:00,45.43,45.46,45.43,45.43,5400.0,28.0782,28.0967,28.0782,28.0782,5400.0
2008-07-23 13:05:00,45.43,45.44,45.35,45.36,11100.0,28.0782,28.0844,28.0287,28.0349,11100.0
2008-07-23 13:10:00,45.38,45.4,45.35,45.36,7000.0,28.0473,28.0596,28.0287,28.0349,7000.0
2008-07-23 13:15:00,45.36,45.41,45.36,45.4,8700.0,28.0349,28.0658,28.0349,28.0596,8700.0
2008-07-23 13:20:00,45.42,45.46,45.38,45.43,12800.0,28.072,28.0967,28.0473,28.0782,12800.0
2008-07-23 13:25:00,45.46,45.47,45.41,45.43,18600.0,28.0967,28.1029,28.0658,28.0782,18600.0
2008-07-23 13:30:00,45.41,45.43,45.39,45.39,6000.0,28.0658,28.0782,28.0535,28.0535,6000.0
2008-07-23 13:35:00,45.36,45.44,45.36,45.44,6800.0,28.0349,28.0844,28.0349,28.0844,6800.0
2008-07-23 13:40:00,45.43,45.51,45.4,45.49,22300.0,28.0782,28.1276,28.0596,28.1153,22300.0
2008-07-23 13:45:00,45.51,45.53,45.47,45.49,27400.0,28.1276,28.14,28.1029,28.1153,27400.0
2008-07-23 13:50:00,45.5,45.54,45.35,45.38,14600.0,28.1214,28.1462,28.0287,28.0473,14600.0
2008-07-23 13:55:00,45.35,45.38,45.31,45.37,9300.0,28.0287,28.0473,28.004,28.0411,9300.0
2008-07-23 14:00:00,45.34,45.46,45.34,45.4,14600.0,28.0226,28.0967,28.0226,28.0596,14600.0
2008-07-23 14:05:00,45.4,45.43,45.34,45.42,27900.0,28.0596,28.0782,28.0226,28.072,27900.0
2008-07-23 14:10:00,45.42,45.42,45.31,45.32,14900.0,28.072,28.072,28.004,28.0102,14900.0
2008-07-23 14:15:00,45.32,45.39,45.31,45.33,14300.0,28.0102,28.0535,28.004,28.0164,14300.0
2008-07-23 14:20:00,45.33,45.42,45.32,45.4,16300.0,28.0164,28.072,28.0102,28.0596,16300.0
2008-07-23 14:25:00,45.4,45.49,45.39,45.49,17100.0,28.0596,28.1153,28.0535,28.1153,17100.0
2008-07-23 14:30:00,45.48,45.55,45.47,45.52,8200.0,28.1091,28.1523,28.1029,28.1338,8200.0
2008-07-23 14:35:00,45.49,45.52,45.37,45.37,15300.0,28.1153,28.1338,28.0411,28.0411,15300.0
2008-07-23 14:40:00,45.38,45.44,45.34,45.44,12600.0,28.0473,28.0844,28.0226,28.0844,12600.0
2008-07-23 14:45:00,45.44,45.46,45.38,45.38,21800.0,28.0844,28.0967,28.0473,28.0473,21800.0
2008-07-23 14:50:00,45.39,45.45,45.39,45.42,12400.0,28.0535,28.0905,28.0535,28.072,12400.0
2008-07-23 14:55:00,45.42,45.42,45.35,45.37,13500.0,28.072,28.072,28.0287,28.0411,13500.0
2008-07-23 15:00:00,45.37,45.38,45.28,45.3,9500.0,28.0411,28.0473,27.9855,27.9978,9500.0
2008-07-23 15:05:00,45.3,45.4,45.29,45.31,12900.0,27.9978,28.0596,27.9916,28.004,12900.0
2008-07-23 15:10:00,45.31,45.42,45.3,45.42,14100.0,28.004,28.072,27.9978,28.072,14100.0
2008-07-23 15:15:00,45.42,45.42,45.33,45.38,21100.0,28.072,28.072,28.0164,28.0473,21100.0
2008-07-23 15:20:00,45.37,45.44,45.33,45.4,35700.0,28.0411,28.0844,28.0164,28.0596,35700.0
2008-07-23 15:25:00,45.42,45.42,45.31,45.33,27700.0,28.072,28.072,28.004,28.0164,27700.0
2008-07-23 15:30:00,45.33,45.36,45.29,45.34,50500.0,28.0164,28.0349,27.9916,28.0226,50500.0
2008-07-23 15:35:00,45.34,45.34,45.2,45.23,28900.0,28.0226,28.0226,27.936,27.9546,28900.0
2008-07-23 15:40:00,45.23,45.34,45.23,45.27,58300.0,27.9546,28.0226,27.9546,27.9793,58300.0
2008-07-23 15:45:00,45.28,45.34,45.26,45.31,47500.0,27.9855,28.0226,27.9731,28.004,47500.0
2008-07-23 15:50:00,45.3,45.38,45.3,45.36,56000.0,27.9978,28.0473,27.9978,28.0349,56000.0
2008-07-23 15:55:00,45.35,45.38,45.29,45.31,59700.0,28.0287,28.0473,27.9916,28.004,59700.0
2008-07-23 16:00:00,45.32,45.32,45.32,45.32,200.0,28.0102,28.0102,28.0102,28.0102,200.0
2008-07-23 16:05:00,45.68,45.68,45.68,45.68,100.0,28.2327,28.2327,28.2327,28.2327,100.0
2008-07-23 16:10:00,45.68,45.68,45.68,45.68,0.0,28.2327,28.2327,28.2327,28.2327,0.0
2008-07-24 09:30:00,45.66,45.66,45.17,45.27,42900.0,28.2203,28.2203,27.9175,27.9793,42900.0
2008-07-24 09:35:00,45.23,45.42,45.19,45.28,26100.0,27.9546,28.072,27.9298,27.9855,26100.0
2008-07-24 09:40:00,45.26,45.27,45.2,45.2,11800.0,27.9731,27.9793,27.936,27.936,11800.0
2008-07-24 09:45:00,45.24,45.27,45.18,45.18,11300.0,27.9607,27.9793,27.9237,27.9237,11300.0
2008-07-24 09:50:00,45.17,45.18,45.11,45.15,18800.0,27.9175,27.9237,27.8804,27.9051,18800.0
2008-07-24 09:55:00,45.14,45.22,45.14,45.15,25600.0,27.8989,27.9484,27.8989,27.9051,25600.0
2008-07-24 10:00:00,45.14,45.14,45.0,45.02,27400.0,27.8989,27.8989,27.8124,27.8248,27400.0
2008-07-24 10:05:00,45.02,45.04,44.95,44.96,40400.0,27.8248,27.8371,27.7815,27.7877,40400.0
2008-07-24 10:10:00,44.98,45.03,44.95,45.0,9700.0,27.8001,27.831,27.7815,27.8124,9700.0
2008-07-24 10:15:00,45.0,45.07,45.0,45.05,12900.0,27.8124,27.8557,27.8124,27.8433,12900.0
2008-07-24 10:20:00,45.05,45.08,44.98,45.03,14900.0,27.8433,27.8619,27.8001,27.831,14900.0
2008-07-24 10:25:00,45.03,45.03,44.96,44.98,6900.0,27.831,27.831,27.7877,27.8001,6900.0
2008-07-24 10:30:00,45.0,45.06,44.99,44.99,6900.0,27.8124,27.8495,27.8062,27.8062,6900.0
2008-07-24 10:35:00,45.02,45.08,44.99,45.03,19000.0,27.8248,27.8619,27.8062,27.831,19000.0
2008-07-24 10:40:00,45.03,45.07,45.01,45.02,12100.0,27.831,27.8557,27.8186,27.8248,12100.0
2008-07-24 10:45:00,45.01,45.02,44.94,44.95,16200.0,27.8186,27.8248,27.7753,27.7815,16200.0
2008-07-24 10:50:00,44.95,44.97,44.87,44.89,13900.0,27.7815,27.7939,27.7321,27.7444,13900.0
2008-07-24 10:55:00,44.88,44.88,44.77,44.77,50200.0,27.7382,27.7382,27.6703,27.6703,50200.0
2008-07-24 11:00:00,44.77,44.79,44.73,44.76,19600.0,27.6703,27.6826,27.6455,27.6641,19600.0
2008-07-24 11:05:00,44.77,44.77,44.6,44.6,11500.0,27.6703,27.6703,27.5652,27.5652,11500.0
2008-07-24 11:10:00,44.62,44.64,44.56,44.58,9700.0,27.5776,27.5899,27.5405,27.5528,9700.0
2008-07-24 11:15:00,44.58,44.59,44.51,44.55,27700.0,27.5528,27.559,27.5096,27.5343,27700.0
2008-07-24 11:20:00,44.53,44.53,44.49,44.53,11700.0,27.5219,27.5219,27.4972,27.5219,11700.0
2008-07-24 11:25:00,44.51,44.52,44.43,44.43,12500.0,27.5096,27.5157,27.4601,27.4601,12500.0
2008-07-24 11:30:00,44.42,44.43,44.35,44.42,16200.0,27.4539,27.4601,27.4107,27.4539,16200.0
2008-07-24 11:35:00,44.42,44.52,44.4,44.5,11100.0,27.4539,27.5157,27.4416,27.5034,11100.0
2008-07-24 11:40:00,44.5,44.5,44.4,44.44,35600.0,27.5034,27.5034,27.4416,27.4663,35600.0
2008-07-24 11:45:00,44.44,44.48,44.42,44.43,37400.0,27.4663,27.491,27.4539,27.4601,37400.0
2008-07-24 11:50:00,44.44,44.5,44.44,44.48,15300.0,27.4663,27.5034,27.4663,27.491,15300.0
2008-07-24 11:55:00,44.48,44.5,44.4,44.45,22400.0,27.491,27.5034,27.4416,27.4725,22400.0
2008-07-24 12:00:00,44.48,44.51,44.46,44.46,4800.0,27.491,27.5096,27.4787,27.4787,4800.0
2008-07-24 12:05:00,44.46,44.51,44.43,44.43,10800.0,27.4787,27.5096,27.4601,27.4601,10800.0
2008-07-24 12:10:00,44.43,44.47,44.42,44.47,5000.0,27.4601,27.4848,27.4539,27.4848,5000.0
2008-07-24 12:15:00,44.46,44.47,44.43,44.44,6600.0,27.4787,27.4848,27.4601,27.4663,6600.0
2008-07-24 12:20:00,44.44,44.46,44.41,44.45,3100.0,27.4663,27.4787,27.4478,27.4725,3100.0
2008-07-24 12:25:00,44.45,44.46,44.42,44.42,4400.0,27.4725,27.4787,27.4539,27.4539,4400.0
2008-07-24 12:30:00,44.41,44.42,44.4,44.4,4000.0,27.4478,27.4539,27.4416,27.4416,4000.0
2008-07-24 12:35:00,44.43,44.45,44.37,44.38,15400.0,27.4601,27.4725,27.423,27.4292,15400.0
2008-07-24 12:40:00,44.41,44.42,44.38,44.41,21700.0,27.4478,27.4539,27.4292,27.4478,21700.0
2008-07-24 12:45:00,44.42,44.52,44.41,44.51,9600.0,27.4539,27.5157,27.4478,27.5096,9600.0
2008-07-24 12:50:00,44.51,44.52,44.45,44.48,11500.0,27.5096,27.5157,27.4725,27.491,11500.0
2008-07-24 12:55:00,44.49,44.53,44.49,44.51,6200.0,27.4972,27.5219,27.4972,27.5096,6200.0
2008-07-24 13:00:00,44.48,44.48,44.42,44.43,7400.0,27.491,27.491,27.4539,27.4601,7400.0
2008-07-24 13:05:00,44.44,44.49,44.43,44.49,4200.0,27.4663,27.4972,27.4601,27.4972,4200.0
2008-07-24 13:10:00,44.5,44.57,44.48,44.53,37300.0,27.5034,27.5466,27.491,27.5219,37300.0
2008-07-24 13:15:00,44.54,44.6,44.52,44.52,33300.0,27.5281,27.5652,27.5157,27.5157,33300.0
2008-07-24 13:20:00,44.53,44.62,44.52,44.56,12600.0,27.5219,27.5776,27.5157,27.5405,12600.0
2008-07-24 13:25:00,44.56,44.58,44.5,44.5,10200.0,27.5405,27.5528,27.5034,27.5034,10200.0
2008-07-24 13:30:00,44.49,44.49,44.46,44.48,6800.0,27.4972,27.4972,27.4787,27.491,6800.0
2008-07-24 13:35:00,44.48,44.5,44.44,44.45,18900.0,27.491,27.5034,27.4663,27.4725,18900.0
2008-07-24 13:40:00,44.47,44.5,44.44,44.47,11800.0,27.4848,27.5034,27.4663,27.4848,11800.0
2008-07-24 13:45:00,44.46,44.5,44.46,44.5,10900.0,27.4787,27.5034,27.4787,27.5034,10900.0
2008-07-24 13:50:00,44.52,44.53,44.48,44.52,16500.0,27.5157,27.5219,27.491,27.5157,16500.0
2008-07-24 13:55:00,44.52,44.53,44.43,44.46,17800.0,27.5157,27.5219,27.4601,27.4787,17800.0
2008-07-24 14:00:00,44.44,44.47,44.42,44.44,21200.0,27.4663,27.4848,27.4539,27.4663,21200.0
2008-07-24 14:05:00,44.44,44.45,44.4,44.41,29400.0,27.4663,27.4725,27.4416,27.4478,29400.0
2008-07-24 14:10:00,44.41,44.41,44.32,44.33,70700.0,27.4478,27.4478,27.3921,27.3983,70700.0
2008-07-24 14:15:00,44.35,44.35,44.3,44.31,33500.0,27.4107,27.4107,27.3798,27.386,33500.0
2008-07-24 14:20:00,44.3,44.32,44.28,44.3,34000.0,27.3798,27.3921,27.3674,27.3798,34000.0
2008-07-24 14:25:00,44.3,44.32,44.27,44.3,11300.0,27.3798,27.3921,27.3612,27.3798,11300.0
2008-07-24 14:30:00,44.28,44.32,44.28,44.31,11400.0,27.3674,27.3921,27.3674,27.386,11400.0
2008-07-24 14:35:00,44.3,44.3,44.26,44.27,16800.0,27.3798,27.3798,27.3551,27.3612,16800.0
2008-07-24 14:40:00,44.27,44.28,44.22,44.26,23500.0,27.3612,27.3674,27.3303,27.3551,23500.0
2008-07-24 14:45:00,44.27,44.31,44.27,44.29,16000.0,27.3612,27.386,27.3612,27.3736,16000.0
2008-07-24 14:50:00,44.28,44.31,44.2,44.2,31200.0,27.3674,27.386,27.318,27.318,31200.0
2008-07-24 14:55:00,44.19,44.24,44.17,44.24,29100.0,27.3118,27.3427,27.2994,27.3427,29100.0
2008-07-24 15:00:00,44.22,44.38,44.22,44.38,12900.0,27.3303,27.4292,27.3303,27.4292,12900.0
2008-07-24 15:05:00,44.38,44.4,44.32,44.32,20500.0,27.4292,27.4416,27.3921,27.3921,20500.0
2008-07-24 15:10:00,44.35,44.35,44.28,44.3,6400.0,27.4107,27.4107,27.3674,27.3798,6400.0
2008-07-24 15:15:00,44.29,44.29,44.22,44.22,28600.0,27.3736,27.3736,27.3303,27.3303,28600.0
2008-07-24 15:20:00,44.21,44.27,44.16,44.22,157500.0,27.3242,27.3612,27.2932,27.3303,157500.0
2008-07-24 15:25:00,44.21,44.25,44.17,44.19,220800.0,27.3242,27.3489,27.2994,27.3118,220800.0
2008-07-24 15:30:00,44.19,44.21,44.11,44.12,25100.0,27.3118,27.3242,27.2623,27.2685,25100.0
2008-07-24 15:35:00,44.11,44.12,44.02,44.04,32400.0,27.2623,27.2685,27.2067,27.2191,32400.0
2008-07-24 15:40:00,44.03,44.04,43.96,43.98,53500.0,27.2129,27.2191,27.1696,27.182,53500.0
2008-07-24 15:45:00,43.98,44.02,43.96,43.97,52200.0,27.182,27.2067,27.1696,27.1758,52200.0
2008-07-24 15:50:00,43.97,44.04,43.94,44.03,38600.0,27.1758,27.2191,27.1573,27.2129,38600.0
2008-07-24 15:55:00,44.02,44.02,43.92,43.93,56600.0,27.2067,27.2067,27.1449,27.1511,56600.0
2008-07-24 16:00:00,44.22,44.22,43.9,43.9,6500.0,27.3303,27.3303,27.1326,27.1326,6500.0
2008-07-24 16:05:00,44.08,44.08,44.08,44.08,800.0,27.2438,27.2438,27.2438,27.2438,800.0
2008-07-24 16:10:00,44.08,44.08,44.08,44.08,0.0,27.2438,27.2438,27.2438,27.2438,0.0
2008-07-25 09:30:00,44.22,44.35,43.94,43.94,100000.0,27.3303,27.4107,27.1573,27.1573,100000.0
2008-07-25 09:35:00,43.94,44.03,43.94,44.01,10200.0,27.1573,27.2129,27.1573,27.2005,10200.0
2008-07-25 09:40:00,43.99,43.99,43.88,43.88,17700.0,27.1882,27.1882,27.1202,27.1202,17700.0
2008-07-25 09:45:00,43.89,43.89,43.86,43.89,15800.0,27.1264,27.1264,27.1078,27.1264,15800.0
2008-07-25 09:50:00,43.9,43.97,43.9,43.97,29300.0,27.1326,27.1758,27.1326,27.1758,29300.0
2008-07-25 09:55:00,43.96,44.16,43.96,44.13,45800.0,27.1696,27.2932,27.1696,27.2747,45800.0
2008-07-25 10:00:00,44.12,44.27,44.12,44.22,19100.0,27.2685,27.3612,27.2685,27.3303,19100.0
2008-07-25 10:05:00,44.21,44.21,44.07,44.07,40500.0,27.3242,27.3242,27.2376,27.2376,40500.0
2008-07-25 10:10:00,44.07,44.22,44.07,44.21,42000.0,27.2376,27.3303,27.2376,27.3242,42000.0
2008-07-25 10:15:00,44.2,44.21,44.13,44.16,14300.0,27.318,27.3242,27.2747,27.2932,14300.0
2008-07-25 10:20:00,44.16,44.19,44.1,44.12,17900.0,27.2932,27.3118,27.2562,27.2685,17900.0
2008-07-25 10:25:00,44.13,44.15,44.05,44.05,11400.0,27.2747,27.2871,27.2253,27.2253,11400.0
2008-07-25 10:30:00,44.03,44.05,44.02,44.04,5300.0,27.2129,27.2253,27.2067,27.2191,5300.0
2008-07-25 10:35:00,44.04,44.08,44.03,44.05,8600.0,27.2191,27.2438,27.2129,27.2253,8600.0
2008-07-25 10:40:00,44.03,44.05,44.01,44.04,9100.0,27.2129,27.2253,27.2005,27.2191,9100.0
2008-07-25 10:45:00,44.12,44.12,44.1,44.12,36300.0,27.2685,27.2685,27.2562,27.2685,36300.0
2008-07-25 10:50:00,44.12,44.22,44.11,44.2,31900.0,27.2685,27.3303,27.2623,27.318,31900.0
2008-07-25 10:55:00,44.18,44.25,44.16,44.24,8500.0,27.3056,27.3489,27.2932,27.3427,8500.0
2008-07-25 11:00:00,44.25,44.27,44.2,44.23,5100.0,27.3489,27.3612,27.318,27.3365,5100.0
2008-07-25 11:05:00,44.23,44.25,44.2,44.2,10000.0,27.3365,27.3489,27.318,27.318,10000.0
2008-07-25 11:10:00,44.2,44.22,44.14,44.22,53800.0,27.318,27.3303,27.2809,27.3303,53800.0
2008-07-25 11:15:00,44.19,44.23,44.17,44.17,6000.0,27.3118,27.3365,27.2994,27.2994,6000.0
2008-07-25 11:20:00,44.18,44.21,44.14,44.16,10100.0,27.3056,27.3242,27.2809,27.2932,10100.0
2008-07-25 11:25:00,44.15,44.16,44.14,44.16,4200.0,27.2871,27.2932,27.2809,27.2932,4200.0
2008-07-25 11:30:00,44.16,44.23,44.16,44.18,10700.0,27.2932,27.3365,27.2932,27.3056,10700.0
2008-07-25 11:35:00,44.2,44.25,44.2,44.25,1700.0,27.318,27.3489,27.318,27.3489,1700.0
2008-07-25 11:40:00,44.26,44.29,44.24,44.25,8300.0,27.3551,27.3736,27.3427,27.3489,8300.0
2008-07-25 11:45:00,44.26,44.29,44.22,44.23,9200.0,27.3551,27.3736,27.3303,27.3365,9200.0
2008-07-25 11:50:00,44.22,44.24,44.2,44.2,6300.0,27.3303,27.3427,27.318,27.318,6300.0
2008-07-25 11:55:00,44.18,44.2,44.15,44.2,5800.0,27.3056,27.318,27.2871,27.318,5800.0
2008-07-25 12:00:00,44.19,44.21,44.15,44.21,14600.0,27.3118,27.3242,27.2871,27.3242,14600.0
2008-07-25 12:05:00,44.2,44.24,44.2,44.21,11400.0,27.318,27.3427,27.318,27.3242,11400.0
2008-07-25 12:10:00,44.23,44.24,44.17,44.17,18000.0,27.3365,27.3427,27.2994,27.2994,18000.0
2008-07-25 12:15:00,44.18,44.2,44.17,44.17,7900.0,27.3056,27.318,27.2994,27.2994,7900.0
2008-07-25 12:20:00,44.19,44.21,44.18,44.2,3800.0,27.3118,27.3242,27.3056,27.318,3800.0
2008-07-25 12:25:00,44.22,44.24,44.22,44.23,3700.0,27.3303,27.3427,27.3303,27.3365,3700.0
2008-07-25 12:30:00,44.22,44.26,44.21,44.23,29800.0,27.3303,27.3551,27.3242,27.3365,29800.0
2008-07-25 12:35:00,44.24,44.24,44.19,44.2,16700.0,27.3427,27.3427,27.3118,27.318,16700.0
2008-07-25 12:40:00,44.2,44.28,44.19,44.28,9300.0,27.318,27.3674,27.3118,27.3674,9300.0
2008-07-25 12:45:00,44.26,44.29,44.24,44.27,26100.0,27.3551,27.3736,27.3427,27.3612,26100.0
2008-07-25 12:50:00,44.27,44.32,44.26,44.27,24800.0,27.3612,27.3921,27.3551,27.3612,24800.0
2008-07-25 12:55:00,44.27,44.31,44.26,44.31,19200.0,27.3612,27.386,27.3551,27.386,19200.0
2008-07-25 13:00:00,44.29,44.31,44.21,44.31,17500.0,27.3736,27.386,27.3242,27.386,17500.0
2008-07-25 13:05:00,44.31,44.31,44.25,44.26,5700.0,27.386,27.386,27.3489,27.3551,5700.0
2008-07-25 13:10:00,44.27,44.3,44.12,44.13,20700.0,27.3612,27.3798,27.2685,27.2747,20700.0
2008-07-25 13:15:00,44.14,44.18,44.08,44.11,27900.0,27.2809,27.3056,27.2438,27.2623,27900.0
2008-07-25 13:20:00,44.09,44.09,44.0,44.01,25700.0,27.25,27.25,27.1944,27.2005,25700.0
2008-07-25 13:25:00,44.0,44.05,43.95,43.96,31200.0,27.1944,27.2253,27.1635,27.1696,31200.0
2008-07-25 13:30:00,43.98,43.98,43.94,43.95,11300.0,27.182,27.182,27.1573,27.1635,11300.0
2008-07-25 13:35:00,43.98,44.03,43.97,44.01,12500.0,27.182,27.2129,27.1758,27.2005,12500.0
2008-07-25 13:40:00,43.99,44.0,43.88,43.89,6200.0,27.1882,27.1944,27.1202,27.1264,6200.0
2008-07-25 13:45:00,43.89,43.93,43.89,43.92,4900.0,27.1264,27.1511,27.1264,27.1449,4900.0
2008-07-25 13:50:00,43.91,44.0,43.91,44.0,8000.0,27.1387,27.1944,27.1387,27.1944,8000.0
2008-07-25 13:55:00,44.0,44.03,43.97,44.01,9700.0,27.1944,27.2129,27.1758,27.2005,9700.0
2008-07-25 14:00:00,44.0,44.11,44.0,44.08,4300.0,27.1944,27.2623,27.1944,27.2438,4300.0
2008-07-25 14:05:00,44.06,44.14,44.05,44.11,12600.0,27.2314,27.2809,27.2253,27.2623,12600.0
2008-07-25 14:10:00,44.11,44.11,44.05,44.06,8600.0,27.2623,27.2623,27.2253,27.2314,8600.0
2008-07-25 14:15:00,44.06,44.13,44.06,44.09,13500.0,27.2314,27.2747,27.2314,27.25,13500.0
2008-07-25 14:20:00,44.08,44.08,44.03,44.05,7900.0,27.2438,27.2438,27.2129,27.2253,7900.0
2008-07-25 14:25:00,44.05,44.06,44.03,44.05,11500.0,27.2253,27.2314,27.2129,27.2253,11500.0
2008-07-25 14:30:00,44.04,44.05,44.02,44.03,15800.0,27.2191,27.2253,27.2067,27.2129,15800.0
2008-07-25 14:35:00,44.05,44.1,44.04,44.08,28100.0,27.2253,27.2562,27.2191,27.2438,28100.0
2008-07-25 14:40:00,44.08,44.08,44.03,44.04,13100.0,27.2438,27.2438,27.2129,27.2191,13100.0
2008-07-25 14:45:00,44.04,44.09,44.04,44.07,20500.0,27.2191,27.25,27.2191,27.2376,20500.0
2008-07-25 14:50:00,44.07,44.12,44.05,44.12,32300.0,27.2376,27.2685,27.2253,27.2685,32300.0
2008-07-25 14:55:00,44.12,44.14,44.12,44.13,10700.0,27.2685,27.2809,27.2685,27.2747,10700.0
2008-07-25 15:00:00,44.13,44.13,44.06,44.1,22200.0,27.2747,27.2747,27.2314,27.2562,22200.0
2008-07-25 15:05:00,44.08,44.09,44.07,44.09,14400.0,27.2438,27.25,27.2376,27.25,14400.0
2008-07-25 15:10:00,44.09,44.1,44.0,44.0,13200.0,27.25,27.2562,27.1944,27.1944,13200.0
2008-07-25 15:15:00,43.99,44.02,43.97,44.02,15600.0,27.1882,27.2067,27.1758,27.2067,15600.0
2008-07-25 15:20:00,44.0,44.03,43.97,44.03,28700.0,27.1944,27.2129,27.1758,27.2129,28700.0
2008-07-25 15:25:00,44.04,44.06,44.0,44.01,22000.0,27.2191,27.2314,27.1944,27.2005,22000.0
2008-07-25 15:30:00,44.0,44.0,43.96,43.96,13600.0,27.1944,27.1944,27.1696,27.1696,13600.0
2008-07-25 15:35:00,43.99,43.99,43.94,43.96,15300.0,27.1882,27.1882,27.1573,27.1696,15300.0
2008-07-25 15:40:00,43.97,44.03,43.97,44.0,42300.0,27.1758,27.2129,27.1758,27.1944,42300.0
2008-07-25 15:45:00,44.02,44.1,44.02,44.1,22500.0,27.2067,27.2562,27.2067,27.2562,22500.0
2008-07-25 15:50:00,44.1,44.15,44.1,44.14,22200.0,27.2562,27.2871,27.2562,27.2809,22200.0
2008-07-25 15:55:00,44.13,44.22,44.13,44.22,16900.0,27.2747,27.3303,27.2747,27.3303,16900.0
2008-07-25 16:00:00,44.18,44.18,44.18,44.18,100.0,27.3056,27.3056,27.3056,27.3056,100.0
2008-07-25 16:05:00,44.18,44.18,44.18,44.18,0.0,27.3056,27.3056,27.3056,27.3056,0.0
2008-07-25 16:10:00,44.18,44.18,44.18,44.18,0.0,27.3056,27.3056,27.3056,27.3056,0.0
2008-07-28 09:30:00,44.2,44.72,44.2,44.29,45300.0,27.318,27.6394,27.318,27.3736,45300.0
2008-07-28 09:35:00,44.29,44.37,44.29,44.35,23300.0,27.3736,27.423,27.3736,27.4107,23300.0
2008-07-28 09:40:00,44.35,44.41,44.32,44.37,19700.0,27.4107,27.4478,27.3921,27.423,19700.0
2008-07-28 09:45:00,44.38,44.4,44.27,44.29,22700.0,27.4292,27.4416,27.3612,27.3736,22700.0
2008-07-28 09:50:00,44.29,44.33,44.28,44.28,24000.0,27.3736,27.3983,27.3674,27.3674,24000.0
2008-07-28 09:55:00,44.28,44.3,44.26,44.26,15400.0,27.3674,27.3798,27.3551,27.3551,15400.0
2008-07-28 10:00:00,44.28,44.34,44.26,44.33,16600.0,27.3674,27.4045,27.3551,27.3983,16600.0
2008-07-28 10:05:00,44.32,44.37,44.31,44.35,8700.0,27.3921,27.423,27.386,27.4107,8700.0
2008-07-28 10:10:00,44.35,44.35,44.3,44.32,5700.0,27.4107,27.4107,27.3798,27.3921,5700.0
2008-07-28 10:15:00,44.31,44.37,44.31,44.35,19400.0,27.386,27.423,27.386,27.4107,19400.0
2008-07-28 10:20:00,44.36,44.39,44.35,44.35,8100.0,27.4169,27.4354,27.4107,27.4107,8100.0
2008-07-28 10:25:00,44.34,44.36,44.32,44.36,12700.0,27.4045,27.4169,27.3921,27.4169,12700.0
2008-07-28 10:30:00,44.36,44.36,44.28,44.28,26300.0,27.4169,27.4169,27.3674,27.3674,26300.0
2008-07-28 10:35:00,44.31,44.33,44.28,44.32,14900.0,27.386,27.3983,27.3674,27.3921,14900.0
2008-07-28 10:40:00,44.33,44.36,44.29,44.32,43300.0,27.3983,27.4169,27.3736,27.3921,43300.0
2008-07-28 10:45:00,44.33,44.33,44.3,44.32,89300.0,27.3983,27.3983,27.3798,27.3921,89300.0
2008-07-28 10:50:00,44.32,44.38,44.32,44.32,24800.0,27.3921,27.4292,27.3921,27.3921,24800.0
2008-07-28 10:55:00,44.32,44.35,44.3,44.33,142300.0,27.3921,27.4107,27.3798,27.3983,142300.0
2008-07-28 11:00:00,44.32,44.34,44.24,44.24,84100.0,27.3921,27.4045,27.3427,27.3427,84100.0
2008-07-28 11:05:00,44.24,44.25,44.19,44.21,17700.0,27.3427,27.3489,27.3118,27.3242,17700.0
2008-07-28 11:10:00,44.22,44.24,44.19,44.22,8800.0,27.3303,27.3427,27.3118,27.3303,8800.0
2008-07-28 11:15:00,44.22,44.23,44.13,44.13,50700.0,27.3303,27.3365,27.2747,27.2747,50700.0
2008-07-28 11:20:00,44.14,44.15,44.09,44.13,10200.0,27.2809,27.2871,27.25,27.2747,10200.0
2008-07-28 11:25:00,44.12,44.18,44.12,44.15,7400.0,27.2685,27.3056,27.2685,27.2871,7400.0
2008-07-28 11:30:00,44.13,44.2,44.13,44.14,11000.0,27.2747,27.318,27.2747,27.2809,11000.0
2008-07-28 11:35:00,44.1,44.1,44.07,44.1,2700.0,27.2562,27.2562,27.2376,27.2562,2700.0
2008-07-28 11:40:00,44.09,44.12,44.08,44.11,6900.0,27.25,27.2685,27.2438,27.2623,6900.0
2008-07-28 11:45:00,44.11,44.14,44.08,44.11,5100.0,27.2623,27.2809,27.2438,27.2623,5100.0
2008-07-28 11:50:00,44.13,44.16,44.11,44.16,7400.0,27.2747,27.2932,27.2623,27.2932,7400.0
2008-07-28 11:55:00,44.16,44.23,44.13,44.13,14900.0,27.2932,27.3365,27.2747,27.2747,14900.0
2008-07-28 12:00:00,44.12,44.18,44.12,44.17,11500.0,27.2685,27.3056,27.2685,27.2994,11500.0
2008-07-28 12:05:00,44.16,44.17,44.1,44.11,14000.0,27.2932,27.2994,27.2562,27.2623,14000.0
2008-07-28 12:10:00,44.14,44.16,44.1,44.15,20700.0,27.2809,27.2932,27.2562,27.2871,20700.0
2008-07-28 12:15:00,44.14,44.17,44.12,44.13,10500.0,27.2809,27.2994,27.2685,27.2747,10500.0
2008-07-28 12:20:00,44.13,44.19,44.12,44.17,29600.0,27.2747,27.3118,27.2685,27.2994,29600.0
2008-07-28 12:25:00,44.16,44.16,44.13,44.15,5000.0,27.2932,27.2932,27.2747,27.2871,5000.0
2008-07-28 12:30:00,44.15,44.16,44.11,44.11,17500.0,27.2871,27.2932,27.2623,27.2623,17500.0
2008-07-28 12:35:00,44.12,44.12,44.05,44.09,12100.0,27.2685,27.2685,27.2253,27.25,12100.0
2008-07-28 12:40:00,44.09,44.09,44.0,44.03,7100.0,27.25,27.25,27.1944,27.2129,7100.0
2008-07-28 12:45:00,44.01,44.05,44.0,44.0,4100.0,27.2005,27.2253,27.1944,27.1944,4100.0
2008-07-28 12:50:00,44.01,44.06,44.0,44.0,6400.0,27.2005,27.2314,27.1944,27.1944,6400.0
2008-07-28 12:55:00,43.99,43.99,43.9,43.96,14600.0,27.1882,27.1882,27.1326,27.1696,14600.0
2008-07-28 13:00:00,43.95,43.95,43.9,43.93,9400.0,27.1635,27.1635,27.1326,27.1511,9400.0
2008-07-28 13:05:00,43.92,43.93,43.89,43.92,9100.0,27.1449,27.1511,27.1264,27.1449,9100.0
2008-07-28 13:10:00,43.93,43.94,43.91,43.94,12500.0,27.1511,27.1573,27.1387,27.1573,12500.0
2008-07-28 13:15:00,43.95,43.95,43.89,43.89,13700.0,27.1635,27.1635,27.1264,27.1264,13700.0
2008-07-28 13:20:00,43.89,43.9,43.88,43.89,6000.0,27.1264,27.1326,27.1202,27.1264,6000.0
2008-07-28 13:25:00,43.89,43.9,43.87,43.88,11500.0,27.1264,27.1326,27.114,27.1202,11500.0
2008-07-28 13:30:00,43.87,43.89,43.83,43.84,14600.0,27.114,27.1264,27.0893,27.0955,14600.0
2008-07-28 13:35:00,43.83,43.83,43.79,43.8,4800.0,27.0893,27.0893,27.0646,27.0707,4800.0
2008-07-28 13:40:00,43.81,43.88,43.8,43.88,10800.0,27.0769,27.1202,27.0707,27.1202,10800.0
2008-07-28 13:45:00,43.87,43.9,43.85,43.88,19500.0,27.114,27.1326,27.1017,27.1202,19500.0
2008-07-28 13:50:00,43.86,43.9,43.86,43.87,13000.0,27.1078,27.1326,27.1078,27.114,13000.0
2008-07-28 13:55:00,43.87,43.91,43.84,43.84,15000.0,27.114,27.1387,27.0955,27.0955,15000.0
2008-07-28 14:00:00,43.83,43.86,43.82,43.85,11900.0,27.0893,27.1078,27.0831,27.1017,11900.0
2008-07-28 14:05:00,43.84,43.89,43.79,43.81,29500.0,27.0955,27.1264,27.0646,27.0769,29500.0
2008-07-28 14:10:00,43.81,43.86,43.8,43.82,6700.0,27.0769,27.1078,27.0707,27.0831,6700.0
2008-07-28 14:15:00,43.81,43.84,43.76,43.79,10500.0,27.0769,27.0955,27.046,27.0646,10500.0
2008-07-28 14:20:00,43.77,43.8,43.75,43.77,8000.0,27.0522,27.0707,27.0398,27.0522,8000.0
2008-07-28 14:25:00,43.77,43.79,43.73,43.77,12000.0,27.0522,27.0646,27.0275,27.0522,12000.0
2008-07-28 14:30:00,43.78,43.85,43.78,43.78,27700.0,27.0584,27.1017,27.0584,27.0584,27700.0
2008-07-28 14:35:00,43.78,43.86,43.78,43.85,9000.0,27.0584,27.1078,27.0584,27.1017,9000.0
2008-07-28 14:40:00,43.86,43.86,43.75,43.76,10000.0,27.1078,27.1078,27.0398,27.046,10000.0
2008-07-28 14:45:00,43.76,43.79,43.72,43.77,24500.0,27.046,27.0646,27.0213,27.0522,24500.0
2008-07-28 14:50:00,43.75,43.76,43.73,43.74,6600.0,27.0398,27.046,27.0275,27.0337,6600.0
2008-07-28 14:55:00,43.76,43.77,43.68,43.68,33800.0,27.046,27.0522,26.9966,26.9966,33800.0
2008-07-28 15:00:00,43.69,43.75,43.69,43.73,5800.0,27.0028,27.0398,27.0028,27.0275,5800.0
2008-07-28 15:05:00,43.73,43.73,43.67,43.7,29100.0,27.0275,27.0275,26.9904,27.0089,29100.0
2008-07-28 15:10:00,43.7,43.75,43.68,43.71,18300.0,27.0089,27.0398,26.9966,27.0151,18300.0
2008-07-28 15:15:00,43.73,43.76,43.71,43.72,22500.0,27.0275,27.046,27.0151,27.0213,22500.0
2008-07-28 15:20:00,43.72,43.76,43.7,43.73,27400.0,27.0213,27.046,27.0089,27.0275,27400.0
2008-07-28 15:25:00,43.72,43.75,43.71,43.72,7000.0,27.0213,27.0398,27.0151,27.0213,7000.0
2008-07-28 15:30:00,43.73,43.74,43.67,43.72,9300.0,27.0275,27.0337,26.9904,27.0213,9300.0
2008-07-28 15:35:00,43.72,43.73,43.6,43.6,13500.0,27.0213,27.0275,26.9471,26.9471,13500.0
2008-07-28 15:40:00,43.59,43.6,43.52,43.56,23700.0,26.941,26.9471,26.8977,26.9224,23700.0
2008-07-28 15:45:00,43.53,43.6,43.51,43.51,31800.0,26.9039,26.9471,26.8915,26.8915,31800.0
2008-07-28 15:50:00,43.51,43.61,43.51,43.58,88700.0,26.8915,26.9533,26.8915,26.9348,88700.0
2008-07-28 15:55:00,43.57,43.64,43.47,43.64,94600.0,26.9286,26.9719,26.8668,26.9719,94600.0
2008-07-28 16:00:00,43.91,43.91,43.59,43.65,121600.0,27.1387,27.1387,26.941,26.978,121600.0
2008-07-28 16:05:00,43.6,43.66,43.6,43.66,500.0,26.9471,26.9842,26.9471,26.9842,500.0
2008-07-28 16:10:00,43.66,43.66,43.66,43.66,0.0,26.9842,26.9842,26.9842,26.9842,0.0
2008-07-29 09:30:00,43.86,43.89,43.57,43.75,77900.0,27.1078,27.1264,26.9286,27.0398,77900.0
2008-07-29 09:35:00,43.72,43.77,43.66,43.69,38700.0,27.0213,27.0522,26.9842,27.0028,38700.0
2008-07-29 09:40:00,43.69,43.75,43.68,43.69,51700.0,27.0028,27.0398,26.9966,27.0028,51700.0
2008-07-29 09:45:00,43.69,43.72,43.64,43.66,27700.0,27.0028,27.0213,26.9719,26.9842,27700.0
2008-07-29 09:50:00,43.68,43.78,43.67,43.77,10200.0,26.9966,27.0584,26.9904,27.0522,10200.0
2008-07-29 09:55:00,43.75,43.84,43.75,43.81,23500.0,27.0398,27.0955,27.0398,27.0769,23500.0
2008-07-29 10:00:00,43.82,43.91,43.82,43.86,24900.0,27.0831,27.1387,27.0831,27.1078,24900.0
2008-07-29 10:05:00,43.88,43.93,43.85,43.89,30900.0,27.1202,27.1511,27.1017,27.1264,30900.0
2008-07-29 10:10:00,43.9,43.91,43.85,43.87,18200.0,27.1326,27.1387,27.1017,27.114,18200.0
2008-07-29 10:15:00,43.87,43.93,43.87,43.91,13900.0,27.114,27.1511,27.114,27.1387,13900.0
2008-07-29 10:20:00,43.88,43.92,43.85,43.89,6600.0,27.1202,27.1449,27.1017,27.1264,6600.0
2008-07-29 10:25:00,43.88,43.92,43.87,43.9,6300.0,27.1202,27.1449,27.114,27.1326,6300.0
2008-07-29 10:30:00,43.89,43.95,43.89,43.95,7500.0,27.1264,27.1635,27.1264,27.1635,7500.0
2008-07-29 10:35:00,43.96,43.97,43.93,43.95,1400.0,27.1696,27.1758,27.1511,27.1635,1400.0
2008-07-29 10:40:00,43.93,44.01,43.93,43.99,8200.0,27.1511,27.2005,27.1511,27.1882,8200.0
2008-07-29 10:45:00,43.99,44.04,43.97,44.03,5700.0,27.1882,27.2191,27.1758,27.2129,5700.0
2008-07-29 10:50:00,44.0,44.02,43.98,44.01,3800.0,27.1944,27.2067,27.182,27.2005,3800.0
2008-07-29 10:55:00,44.01,44.04,43.97,44.04,4800.0,27.2005,27.2191,27.1758,27.2191,4800.0
2008-07-29 11:00:00,44.02,44.03,43.98,44.02,10700.0,27.2067,27.2129,27.182,27.2067,10700.0
2008-07-29 11:05:00,44.01,44.01,43.95,43.95,7600.0,27.2005,27.2005,27.1635,27.1635,7600.0
2008-07-29 11:10:00,43.93,43.93,43.88,43.9,3400.0,27.1511,27.1511,27.1202,27.1326,3400.0
2008-07-29 11:15:00,43.9,43.93,43.89,43.9,5000.0,27.1326,27.1511,27.1264,27.1326,5000.0
2008-07-29 11:20:00,43.9,43.92,43.86,43.89,14800.0,27.1326,27.1449,27.1078,27.1264,14800.0
2008-07-29 11:25:00,43.88,43.89,43.83,43.86,19000.0,27.1202,27.1264,27.0893,27.1078,19000.0
2008-07-29 11:30:00,43.87,43.89,43.83,43.89,16100.0,27.114,27.1264,27.0893,27.1264,16100.0
2008-07-29 11:35:00,43.88,43.89,43.84,43.88,4800.0,27.1202,27.1264,27.0955,27.1202,4800.0
2008-07-29 11:40:00,43.9,43.97,43.86,43.95,4100.0,27.1326,27.1758,27.1078,27.1635,4100.0
2008-07-29 11:45:00,43.95,43.98,43.95,43.97,8000.0,27.1635,27.182,27.1635,27.1758,8000.0
2008-07-29 11:50:00,43.95,44.0,43.95,43.99,13400.0,27.1635,27.1944,27.1635,27.1882,13400.0
2008-07-29 11:55:00,43.97,44.02,43.97,43.99,4300.0,27.1758,27.2067,27.1758,27.1882,4300.0
2008-07-29 12:00:00,43.99,44.02,43.98,44.01,9000.0,27.1882,27.2067,27.182,27.2005,9000.0
2008-07-29 12:05:00,44.0,44.0,43.95,44.0,9100.0,27.1944,27.1944,27.1635,27.1944,9100.0
2008-07-29 12:10:00,43.97,43.97,43.95,43.96,13400.0,27.1758,27.1758,27.1635,27.1696,13400.0
2008-07-29 12:15:00,43.97,43.99,43.95,43.95,3600.0,27.1758,27.1882,27.1635,27.1635,3600.0
2008-07-29 12:20:00,43.95,44.0,43.95,43.96,6100.0,27.1635,27.1944,27.1635,27.1696,6100.0
2008-07-29 12:25:00,43.95,44.05,43.95,44.05,8400.0,27.1635,27.2253,27.1635,27.2253,8400.0
2008-07-29 12:30:00,44.06,44.06,44.01,44.02,3000.0,27.2314,27.2314,27.2005,27.2067,3000.0
2008-07-29 12:35:00,44.01,44.02,43.99,44.01,4100.0,27.2005,27.2067,27.1882,27.2005,4100.0
2008-07-29 12:40:00,43.98,43.99,43.95,43.95,9900.0,27.182,27.1882,27.1635,27.1635,9900.0
2008-07-29 12:45:00,43.98,44.0,43.97,44.0,5400.0,27.182,27.1944,27.1758,27.1944,5400.0
2008-07-29 12:50:00,44.01,44.02,43.96,43.98,12400.0,27.2005,27.2067,27.1696,27.182,12400.0
2008-07-29 12:55:00,43.99,44.03,43.98,44.02,14700.0,27.1882,27.2129,27.182,27.2067,14700.0
2008-07-29 13:00:00,44.02,44.03,44.01,44.01,4500.0,27.2067,27.2129,27.2005,27.2005,4500.0
2008-07-29 13:05:00,44.01,44.02,43.97,43.98,10300.0,27.2005,27.2067,27.1758,27.182,10300.0
2008-07-29 13:10:00,43.99,44.0,43.97,43.97,4600.0,27.1882,27.1944,27.1758,27.1758,4600.0
2008-07-29 13:15:00,43.96,44.0,43.96,44.0,9000.0,27.1696,27.1944,27.1696,27.1944,9000.0
2008-07-29 13:20:00,43.99,43.99,43.97,43.99,11800.0,27.1882,27.1882,27.1758,27.1882,11800.0
2008-07-29 13:25:00,43.98,44.05,43.98,44.05,7100.0,27.182,27.2253,27.182,27.2253,7100.0
2008-07-29 13:30:00,44.04,44.16,44.04,44.16,4700.0,27.2191,27.2932,27.2191,27.2932,4700.0
2008-07-29 13:35:00,44.15,44.16,44.14,44.15,4100.0,27.2871,27.2932,27.2809,27.2871,4100.0
2008-07-29 13:40:00,44.15,44.19,44.15,44.19,20600.0,27.2871,27.3118,27.2871,27.3118,20600.0
2008-07-29 13:45:00,44.18,44.19,44.14,44.19,14000.0,27.3056,27.3118,27.2809,27.3118,14000.0
2008-07-29 13:50:00,44.18,44.19,44.1,44.12,140800.0,27.3056,27.3118,27.2562,27.2685,140800.0
2008-07-29 13:55:00,44.13,44.2,44.13,44.19,8600.0,27.2747,27.318,27.2747,27.3118,8600.0
2008-07-29 14:00:00,44.2,44.2,44.14,44.15,14100.0,27.318,27.318,27.2809,27.2871,14100.0
2008-07-29 14:05:00,44.16,44.17,44.1,44.12,21500.0,27.2932,27.2994,27.2562,27.2685,21500.0
2008-07-29 14:10:00,44.12,44.13,44.05,44.07,23600.0,27.2685,27.2747,27.2253,27.2376,23600.0
2008-07-29 14:15:00,44.08,44.15,44.08,44.13,14400.0,27.2438,27.2871,27.2438,27.2747,14400.0
2008-07-29 14:20:00,44.14,44.15,44.12,44.14,3900.0,27.2809,27.2871,27.2685,27.2809,3900.0
2008-07-29 14:25:00,44.15,44.16,44.13,44.15,10200.0,27.2871,27.2932,27.2747,27.2871,10200.0
2008-07-29 14:30:00,44.15,44.18,44.14,44.14,32400.0,27.2871,27.3056,27.2809,27.2809,32400.0
2008-07-29 14:35:00,44.15,44.16,44.07,44.07,8100.0,27.2871,27.2932,27.2376,27.2376,8100.0
2008-07-29 14:40:00,44.07,44.12,43.99,43.99,23500.0,27.2376,27.2685,27.1882,27.1882,23500.0
2008-07-29 14:45:00,44.01,44.08,44.01,44.08,17800.0,27.2005,27.2438,27.2005,27.2438,17800.0
2008-07-29 14:50:00,44.07,44.14,44.06,44.11,15500.0,27.2376,27.2809,27.2314,27.2623,15500.0
2008-07-29 14:55:00,44.13,44.13,44.08,44.12,23600.0,27.2747,27.2747,27.2438,27.2685,23600.0
2008-07-29 15:00:00,44.12,44.13,44.08,44.09,15700.0,27.2685,27.2747,27.2438,27.25,15700.0
2008-07-29 15:05:00,44.09,44.13,44.09,44.13,8500.0,27.25,27.2747,27.25,27.2747,8500.0
2008-07-29 15:10:00,44.11,44.13,44.09,44.13,7300.0,27.2623,27.2747,27.25,27.2747,7300.0
2008-07-29 15:15:00,44.13,44.19,44.13,44.15,33600.0,27.2747,27.3118,27.2747,27.2871,33600.0
2008-07-29 15:20:00,44.14,44.24,44.14,44.24,29100.0,27.2809,27.3427,27.2809,27.3427,29100.0
2008-07-29 15:25:00,44.25,44.29,44.23,44.28,17300.0,27.3489,27.3736,27.3365,27.3674,17300.0
2008-07-29 15:30:00,44.26,44.3,44.25,44.28,25300.0,27.3551,27.3798,27.3489,27.3674,25300.0
2008-07-29 15:35:00,44.28,44.34,44.28,44.33,12200.0,27.3674,27.4045,27.3674,27.3983,12200.0
2008-07-29 15:40:00,44.33,44.4,44.33,44.35,21100.0,27.3983,27.4416,27.3983,27.4107,21100.0
2008-07-29 15:45:00,44.36,44.38,44.35,44.37,24900.0,27.4169,27.4292,27.4107,27.423,24900.0
2008-07-29 15:50:00,44.36,44.43,44.36,44.42,18400.0,27.4169,27.4601,27.4169,27.4539,18400.0
2008-07-29 15:55:00,44.43,44.48,44.41,44.46,41200.0,27.4601,27.491,27.4478,27.4787,41200.0
2008-07-29 16:00:00,44.46,44.48,44.11,44.43,3200.0,27.4787,27.491,27.2623,27.4601,3200.0
2008-07-29 16:05:00,44.13,44.13,44.13,44.13,100.0,27.2747,27.2747,27.2747,27.2747,100.0
2008-07-29 16:10:00,44.13,44.13,44.13,44.13,200.0,27.2747,27.2747,27.2747,27.2747,200.0
2008-07-30 09:30:00,44.68,44.94,44.68,44.71,159100.0,27.6146,27.7753,27.6146,27.6332,159100.0
2008-07-30 09:35:00,44.7,44.82,44.7,44.77,20800.0,27.627,27.7012,27.627,27.6703,20800.0
2008-07-30 09:40:00,44.77,44.89,44.76,44.89,56800.0,27.6703,27.7444,27.6641,27.7444,56800.0
2008-07-30 09:45:00,44.89,44.9,44.86,44.89,19100.0,27.7444,27.7506,27.7259,27.7444,19100.0
2008-07-30 09:50:00,44.89,44.89,44.76,44.79,51500.0,27.7444,27.7444,27.6641,27.6826,51500.0
2008-07-30 09:55:00,44.79,44.81,44.7,44.7,68000.0,27.6826,27.695,27.627,27.627,68000.0
2008-07-30 10:00:00,44.7,44.79,44.7,44.76,44000.0,27.627,27.6826,27.627,27.6641,44000.0
2008-07-30 10:05:00,44.76,44.81,44.75,44.8,43500.0,27.6641,27.695,27.6579,27.6888,43500.0
2008-07-30 10:10:00,44.82,44.88,44.82,44.88,43300.0,27.7012,27.7382,27.7012,27.7382,43300.0
2008-07-30 10:15:00,44.88,44.97,44.87,44.96,35400.0,27.7382,27.7939,27.7321,27.7877,35400.0
2008-07-30 10:20:00,44.97,44.97,44.94,44.96,27600.0,27.7939,27.7939,27.7753,27.7877,27600.0
2008-07-30 10:25:00,44.96,44.99,44.96,44.97,22900.0,27.7877,27.8062,27.7877,27.7939,22900.0
2008-07-30 10:30:00,44.97,44.98,44.92,44.94,64900.0,27.7939,27.8001,27.763,27.7753,64900.0
2008-07-30 10:35:00,44.93,44.99,44.9,44.93,83800.0,27.7691,27.8062,27.7506,27.7691,83800.0
2008-07-30 10:40:00,44.93,44.95,44.88,44.95,65700.0,27.7691,27.7815,27.7382,27.7815,65700.0
2008-07-30 10:45:00,44.96,44.98,44.91,44.91,55700.0,27.7877,27.8001,27.7568,27.7568,55700.0
2008-07-30 10:50:00,44.9,44.94,44.86,44.89,166300.0,27.7506,27.7753,27.7259,27.7444,166300.0
2008-07-30 10:55:00,44.88,44.94,44.86,44.92,91900.0,27.7382,27.7753,27.7259,27.763,91900.0
2008-07-30 11:00:00,44.92,44.97,44.88,44.97,52500.0,27.763,27.7939,27.7382,27.7939,52500.0
2008-07-30 11:05:00,44.97,45.02,44.96,45.0,44300.0,27.7939,27.8248,27.7877,27.8124,44300.0
2008-07-30 11:10:00,44.99,45.03,44.97,45.0,42000.0,27.8062,27.831,27.7939,27.8124,42000.0
2008-07-30 11:15:00,45.0,45.01,44.97,45.0,51800.0,27.8124,27.8186,27.7939,27.8124,51800.0
2008-07-30 11:20:00,44.99,45.01,44.96,44.98,51300.0,27.8062,27.8186,27.7877,27.8001,51300.0
2008-07-30 11:25:00,44.96,45.03,44.96,44.97,46200.0,27.7877,27.831,27.7877,27.7939,46200.0
2008-07-30 11:30:00,44.97,44.97,44.92,44.92,34000.0,27.7939,27.7939,27.763,27.763,34000.0
2008-07-30 11:35:00,44.92,44.96,44.91,44.96,40400.0,27.763,27.7877,27.7568,27.7877,40400.0
2008-07-30 11:40:00,44.96,44.96,44.92,44.94,19400.0,27.7877,27.7877,27.763,27.7753,19400.0
2008-07-30 11:45:00,44.94,44.97,44.94,44.96,49300.0,27.7753,27.7939,27.7753,27.7877,49300.0
2008-07-30 11:50:00,44.96,44.96,44.94,44.95,14600.0,27.7877,27.7877,27.7753,27.7815,14600.0
2008-07-30 11:55:00,44.95,44.96,44.91,44.93,42800.0,27.7815,27.7877,27.7568,27.7691,42800.0
2008-07-30 12:00:00,44.93,44.95,44.89,44.91,53900.0,27.7691,27.7815,27.7444,27.7568,53900.0
2008-07-30 12:05:00,44.92,44.92,44.86,44.87,80200.0,27.763,27.763,27.7259,27.7321,80200.0
2008-07-30 12:10:00,44.87,44.9,44.86,44.87,43700.0,27.7321,27.7506,27.7259,27.7321,43700.0
2008-07-30 12:15:00,44.86,44.9,44.84,44.87,49800.0,27.7259,27.7506,27.7135,27.7321,49800.0
2008-07-30 12:20:00,44.88,44.91,44.87,44.9,22000.0,27.7382,27.7568,27.7321,27.7506,22000.0
2008-07-30 12:25:00,44.89,44.9,44.87,44.9,17800.0,27.7444,27.7506,27.7321,27.7506,17800.0
2008-07-30 12:30:00,44.89,44.89,44.86,44.86,13100.0,27.7444,27.7444,27.7259,27.7259,13100.0
2008-07-30 12:35:00,44.87,44.87,44.76,44.76,24600.0,27.7321,27.7321,27.6641,27.6641,24600.0
2008-07-30 12:40:00,44.75,44.76,44.69,44.7,17100.0,27.6579,27.6641,27.6208,27.627,17100.0
2008-07-30 12:45:00,44.69,44.72,44.64,44.66,28100.0,27.6208,27.6394,27.5899,27.6023,28100.0
2008-07-30 12:50:00,44.68,44.7,44.65,44.65,8300.0,27.6146,27.627,27.5961,27.5961,8300.0
2008-07-30 12:55:00,44.68,44.72,44.63,44.71,13900.0,27.6146,27.6394,27.5837,27.6332,13900.0
2008-07-30 13:00:00,44.7,44.75,44.68,44.68,13600.0,27.627,27.6579,27.6146,27.6146,13600.0
2008-07-30 13:05:00,44.67,44.7,44.61,44.67,41200.0,27.6085,27.627,27.5714,27.6085,41200.0
2008-07-30 13:10:00,44.69,44.73,44.63,44.73,18400.0,27.6208,27.6455,27.5837,27.6455,18400.0
2008-07-30 13:15:00,44.72,44.76,44.71,44.74,19900.0,27.6394,27.6641,27.6332,27.6517,19900.0
2008-07-30 13:20:00,44.74,44.81,44.74,44.81,15700.0,27.6517,27.695,27.6517,27.695,15700.0
2008-07-30 13:25:00,44.81,44.83,44.8,44.82,9000.0,27.695,27.7073,27.6888,27.7012,9000.0
2008-07-30 13:30:00,44.82,44.82,44.77,44.79,17900.0,27.7012,27.7012,27.6703,27.6826,17900.0
2008-07-30 13:35:00,44.78,44.81,44.76,44.79,23800.0,27.6764,27.695,27.6641,27.6826,23800.0
2008-07-30 13:40:00,44.78,44.79,44.76,44.78,13900.0,27.6764,27.6826,27.6641,27.6764,13900.0
2008-07-30 13:45:00,44.77,44.77,44.73,44.74,14500.0,27.6703,27.6703,27.6455,27.6517,14500.0
2008-07-30 13:50:00,44.73,44.73,44.63,44.63,19200.0,27.6455,27.6455,27.5837,27.5837,19200.0
2008-07-30 13:55:00,44.63,44.7,44.62,44.66,14500.0,27.5837,27.627,27.5776,27.6023,14500.0
2008-07-30 14:00:00,44.68,44.74,44.65,44.73,31200.0,27.6146,27.6517,27.5961,27.6455,31200.0
2008-07-30 14:05:00,44.73,44.75,44.67,44.72,27000.0,27.6455,27.6579,27.6085,27.6394,27000.0
2008-07-30 14:10:00,44.72,44.74,44.67,44.69,19200.0,27.6394,27.6517,27.6085,27.6208,19200.0
2008-07-30 14:15:00,44.68,44.71,44.65,44.65,16400.0,27.6146,27.6332,27.5961,27.5961,16400.0
2008-07-30 14:20:00,44.65,44.7,44.65,44.69,13400.0,27.5961,27.627,27.5961,27.6208,13400.0
2008-07-30 14:25:00,44.68,44.84,44.68,44.83,28200.0,27.6146,27.7135,27.6146,27.7073,28200.0
2008-07-30 14:30:00,44.82,44.9,44.79,44.86,44500.0,27.7012,27.7506,27.6826,27.7259,44500.0
2008-07-30 14:35:00,44.85,44.89,44.84,44.84,24500.0,27.7197,27.7444,27.7135,27.7135,24500.0
2008-07-30 14:40:00,44.85,44.9,44.85,44.86,14400.0,27.7197,27.7506,27.7197,27.7259,14400.0
2008-07-30 14:45:00,44.86,44.87,44.83,44.83,21500.0,27.7259,27.7321,27.7073,27.7073,21500.0
2008-07-30 14:50:00,44.82,44.9,44.81,44.88,67800.0,27.7012,27.7506,27.695,27.7382,67800.0
2008-07-30 14:55:00,44.88,44.89,44.85,44.89,29300.0,27.7382,27.7444,27.7197,27.7444,29300.0
2008-07-30 15:00:00,44.9,44.91,44.85,44.86,32600.0,27.7506,27.7568,27.7197,27.7259,32600.0
2008-07-30 15:05:00,44.87,44.9,44.81,44.86,38300.0,27.7321,27.7506,27.695,27.7259,38300.0
2008-07-30 15:10:00,44.85,44.89,44.83,44.86,46100.0,27.7197,27.7444,27.7073,27.7259,46100.0
2008-07-30 15:15:00,44.87,44.9,44.83,44.88,15800.0,27.7321,27.7506,27.7073,27.7382,15800.0
2008-07-30 15:20:00,44.88,45.0,44.87,44.96,39800.0,27.7382,27.8124,27.7321,27.7877,39800.0
2008-07-30 15:25:00,44.96,45.06,44.96,45.04,50200.0,27.7877,27.8495,27.7877,27.8371,50200.0
2008-07-30 15:30:00,45.04,45.14,45.04,45.08,58100.0,27.8371,27.8989,27.8371,27.8619,58100.0
2008-07-30 15:35:00,45.07,45.26,45.07,45.26,96100.0,27.8557,27.9731,27.8557,27.9731,96100.0
2008-07-30 15:40:00,45.26,45.26,45.17,45.2,36100.0,27.9731,27.9731,27.9175,27.936,36100.0
2008-07-30 15:45:00,45.19,45.2,45.1,45.11,77200.0,27.9298,27.936,27.8742,27.8804,77200.0
2008-07-30 15:50:00,45.11,45.17,45.11,45.13,33600.0,27.8804,27.9175,27.8804,27.8928,33600.0
2008-07-30 15:55:00,45.13,45.31,45.13,45.31,22600.0,27.8928,28.004,27.8928,28.004,22600.0
2008-07-30 16:00:00,45.31,45.6,45.31,45.6,800.0,28.004,28.1832,28.004,28.1832,800.0
2008-07-30 16:05:00,45.6,45.6,45.6,45.6,0.0,28.1832,28.1832,28.1832,28.1832,0.0
2008-07-30 16:10:00,45.29,45.29,45.0,45.0,500.0,27.9916,27.9916,27.8124,27.8124,500.0
2008-07-31 09:30:00,44.74,44.89,44.5,44.51,32300.0,27.6517,27.7444,27.5034,27.5096,32300.0
2008-07-31 09:35:00,44.52,44.58,44.51,44.57,30900.0,27.5157,27.5528,27.5096,27.5466,30900.0
2008-07-31 09:40:00,44.56,44.65,44.52,44.65,31200.0,27.5405,27.5961,27.5157,27.5961,31200.0
2008-07-31 09:45:00,44.67,44.68,44.6,44.68,11000.0,27.6085,27.6146,27.5652,27.6146,11000.0
2008-07-31 09:50:00,44.7,44.84,44.7,44.83,45500.0,27.627,27.7135,27.627,27.7073,45500.0
2008-07-31 09:55:00,44.82,44.82,44.7,44.72,17700.0,27.7012,27.7012,27.627,27.6394,17700.0
2008-07-31 10:00:00,44.72,44.73,44.66,44.68,29900.0,27.6394,27.6455,27.6023,27.6146,29900.0
2008-07-31 10:05:00,44.68,44.73,44.61,44.62,31300.0,27.6146,27.6455,27.5714,27.5776,31300.0
2008-07-31 10:10:00,44.63,44.73,44.6,44.73,29100.0,27.5837,27.6455,27.5652,27.6455,29100.0
2008-07-31 10:15:00,44.73,44.81,44.73,44.8,28900.0,27.6455,27.695,27.6455,27.6888,28900.0
2008-07-31 10:20:00,44.8,44.93,44.78,44.93,35300.0,27.6888,27.7691,27.6764,27.7691,35300.0
2008-07-31 10:25:00,44.94,45.01,44.94,45.0,28500.0,27.7753,27.8186,27.7753,27.8124,28500.0
2008-07-31 10:30:00,45.01,45.02,44.92,44.95,9400.0,27.8186,27.8248,27.763,27.7815,9400.0
2008-07-31 10:35:00,44.94,44.98,44.92,44.95,25800.0,27.7753,27.8001,27.763,27.7815,25800.0
2008-07-31 10:40:00,44.95,45.03,44.92,45.03,7200.0,27.7815,27.831,27.763,27.831,7200.0
2008-07-31 10:45:00,45.03,45.06,44.98,45.0,14000.0,27.831,27.8495,27.8001,27.8124,14000.0
2008-07-31 10:50:00,45.02,45.07,45.02,45.07,25000.0,27.8248,27.8557,27.8248,27.8557,25000.0
2008-07-31 10:55:00,45.08,45.13,45.08,45.11,26500.0,27.8619,27.8928,27.8619,27.8804,26500.0
2008-07-31 11:00:00,45.13,45.14,45.06,45.07,7800.0,27.8928,27.8989,27.8495,27.8557,7800.0
2008-07-31 11:05:00,45.08,45.08,45.05,45.06,9800.0,27.8619,27.8619,27.8433,27.8495,9800.0
2008-07-31 11:10:00,45.07,45.07,45.02,45.02,21900.0,27.8557,27.8557,27.8248,27.8248,21900.0
2008-07-31 11:15:00,45.02,45.12,45.02,45.09,86400.0,27.8248,27.8866,27.8248,27.868,86400.0
2008-07-31 11:20:00,45.09,45.09,45.03,45.03,12700.0,27.868,27.868,27.831,27.831,12700.0
2008-07-31 11:25:00,45.04,45.04,44.92,44.92,7900.0,27.8371,27.8371,27.763,27.763,7900.0
2008-07-31 11:30:00,44.92,44.93,44.87,44.88,9600.0,27.763,27.7691,27.7321,27.7382,9600.0
2008-07-31 11:35:00,44.9,44.94,44.89,44.94,8500.0,27.7506,27.7753,27.7444,27.7753,8500.0
2008-07-31 11:40:00,44.93,44.95,44.92,44.95,10500.0,27.7691,27.7815,27.763,27.7815,10500.0
2008-07-31 11:45:00,44.95,44.95,44.88,44.92,21800.0,27.7815,27.7815,27.7382,27.763,21800.0
2008-07-31 11:50:00,44.9,44.91,44.88,44.91,34900.0,27.7506,27.7568,27.7382,27.7568,34900.0
2008-07-31 11:55:00,44.91,44.96,44.91,44.94,16800.0,27.7568,27.7877,27.7568,27.7753,16800.0
2008-07-31 12:00:00,44.93,44.97,44.92,44.92,14800.0,27.7691,27.7939,27.763,27.763,14800.0
2008-07-31 12:05:00,44.92,44.92,44.89,44.92,8700.0,27.763,27.763,27.7444,27.763,8700.0
2008-07-31 12:10:00,44.91,44.91,44.8,44.83,27000.0,27.7568,27.7568,27.6888,27.7073,27000.0
2008-07-31 12:15:00,44.82,44.83,44.75,44.78,21400.0,27.7012,27.7073,27.6579,27.6764,21400.0
2008-07-31 12:20:00,44.76,44.78,44.65,44.65,48300.0,27.6641,27.6764,27.5961,27.5961,48300.0
2008-07-31 12:25:00,44.65,44.73,44.63,44.71,60100.0,27.5961,27.6455,27.5837,27.6332,60100.0
2008-07-31 12:30:00,44.72,44.78,44.69,44.78,24800.0,27.6394,27.6764,27.6208,27.6764,24800.0
2008-07-31 12:35:00,44.78,44.8,44.77,44.79,16600.0,27.6764,27.6888,27.6703,27.6826,16600.0
2008-07-31 12:40:00,44.79,44.85,44.76,44.82,40200.0,27.6826,27.7197,27.6641,27.7012,40200.0
2008-07-31 12:45:00,44.83,44.88,44.8,44.8,23900.0,27.7073,27.7382,27.6888,27.6888,23900.0
2008-07-31 12:50:00,44.8,44.82,44.77,44.78,9900.0,27.6888,27.7012,27.6703,27.6764,9900.0
2008-07-31 12:55:00,44.76,44.76,44.68,44.68,14300.0,27.6641,27.6641,27.6146,27.6146,14300.0
2008-07-31 13:00:00,44.67,44.71,44.67,44.67,27300.0,27.6085,27.6332,27.6085,27.6085,27300.0
2008-07-31 13:05:00,44.67,44.7,44.65,44.68,14100.0,27.6085,27.627,27.5961,27.6146,14100.0
2008-07-31 13:10:00,44.68,44.8,44.68,44.8,11000.0,27.6146,27.6888,27.6146,27.6888,11000.0
2008-07-31 13:15:00,44.79,44.9,44.79,44.9,21600.0,27.6826,27.7506,27.6826,27.7506,21600.0
2008-07-31 13:20:00,44.91,44.91,44.87,44.88,5300.0,27.7568,27.7568,27.7321,27.7382,5300.0
2008-07-31 13:25:00,44.87,44.88,44.81,44.82,4500.0,27.7321,27.7382,27.695,27.7012,4500.0
2008-07-31 13:30:00,44.81,44.85,44.8,44.85,7100.0,27.695,27.7197,27.6888,27.7197,7100.0
2008-07-31 13:35:00,44.85,44.87,44.83,44.86,13200.0,27.7197,27.7321,27.7073,27.7259,13200.0
2008-07-31 13:40:00,44.87,44.91,44.87,44.88,19600.0,27.7321,27.7568,27.7321,27.7382,19600.0
2008-07-31 13:45:00,44.9,44.91,44.86,44.88,26400.0,27.7506,27.7568,27.7259,27.7382,26400.0
2008-07-31 13:50:00,44.88,44.89,44.81,44.81,4400.0,27.7382,27.7444,27.695,27.695,4400.0
2008-07-31 13:55:00,44.8,44.82,44.73,44.75,7100.0,27.6888,27.7012,27.6455,27.6579,7100.0
2008-07-31 14:00:00,44.76,44.81,44.74,44.78,39800.0,27.6641,27.695,27.6517,27.6764,39800.0
2008-07-31 14:05:00,44.78,44.85,44.78,44.84,12500.0,27.6764,27.7197,27.6764,27.7135,12500.0
2008-07-31 14:10:00,44.83,44.83,44.76,44.82,11500.0,27.7073,27.7073,27.6641,27.7012,11500.0
2008-07-31 14:15:00,44.82,44.91,44.82,44.88,12100.0,27.7012,27.7568,27.7012,27.7382,12100.0
2008-07-31 14:20:00,44.9,44.9,44.82,44.83,28200.0,27.7506,27.7506,27.7012,27.7073,28200.0
2008-07-31 14:25:00,44.81,44.84,44.78,44.78,5600.0,27.695,27.7135,27.6764,27.6764,5600.0
2008-07-31 14:30:00,44.79,44.92,44.79,44.88,26200.0,27.6826,27.763,27.6826,27.7382,26200.0
2008-07-31 14:35:00,44.9,44.98,44.87,44.98,11300.0,27.7506,27.8001,27.7321,27.8001,11300.0
2008-07-31 14:40:00,44.98,45.05,44.96,45.01,9800.0,27.8001,27.8433,27.7877,27.8186,9800.0
2008-07-31 14:45:00,45.02,45.02,44.96,44.97,2900.0,27.8248,27.8248,27.7877,27.7939,2900.0
2008-07-31 14:50:00,44.98,45.01,44.92,44.94,7600.0,27.8001,27.8186,27.763,27.7753,7600.0
2008-07-31 14:55:00,44.94,44.96,44.9,44.95,9500.0,27.7753,27.7877,27.7506,27.7815,9500.0
2008-07-31 15:00:00,44.93,45.02,44.93,45.02,5400.0,27.7691,27.8248,27.7691,27.8248,5400.0
2008-07-31 15:05:00,44.99,44.99,44.95,44.97,13700.0,27.8062,27.8062,27.7815,27.7939,13700.0
2008-07-31 15:10:00,44.97,45.01,44.92,44.95,19900.0,27.7939,27.8186,27.763,27.7815,19900.0
2008-07-31 15:15:00,44.95,44.95,44.83,44.86,39300.0,27.7815,27.7815,27.7073,27.7259,39300.0
2008-07-31 15:20:00,44.84,44.87,44.77,44.78,23900.0,27.7135,27.7321,27.6703,27.6764,23900.0
2008-07-31 15:25:00,44.78,44.81,44.74,44.74,48100.0,27.6764,27.695,27.6517,27.6517,48100.0
2008-07-31 15:30:00,44.75,44.76,44.63,44.64,27000.0,27.6579,27.6641,27.5837,27.5899,27000.0
2008-07-31 15:35:00,44.64,44.66,44.57,44.57,25200.0,27.5899,27.6023,27.5466,27.5466,25200.0
2008-07-31 15:40:00,44.6,44.63,44.5,44.5,47100.0,27.5652,27.5837,27.5034,27.5034,47100.0
2008-07-31 15:45:00,44.5,44.53,44.44,44.44,30500.0,27.5034,27.5219,27.4663,27.4663,30500.0
2008-07-31 15:50:00,44.44,44.47,44.38,44.42,45300.0,27.4663,27.4848,27.4292,27.4539,45300.0
2008-07-31 15:55:00,44.42,44.5,44.42,44.5,28200.0,27.4539,27.5034,27.4539,27.5034,28200.0
2008-07-31 16:00:00,44.51,44.8,44.51,44.51,4900.0,27.5096,27.6888,27.5096,27.5096,4900.0
2008-07-31 16:05:00,44.51,44.51,44.51,44.51,0.0,27.5096,27.5096,27.5096,27.5096,0.0
2008-07-31 16:10:00,44.51,44.51,44.51,44.51,0.0,27.5096,27.5096,27.5096,27.5096,0.0
2008-08-01 09:30:00,44.95,45.05,44.51,44.69,118600.0,27.7815,27.8433,27.5096,27.6208,118600.0
2008-08-01 09:35:00,44.68,44.68,44.58,44.6,28900.0,27.6146,27.6146,27.5528,27.5652,28900.0
2008-08-01 09:40:00,44.58,44.58,44.36,44.36,44800.0,27.5528,27.5528,27.4169,27.4169,44800.0
2008-08-01 09:45:00,44.34,44.34,44.18,44.19,65500.0,27.4045,27.4045,27.3056,27.3118,65500.0
2008-08-01 09:50:00,44.19,44.3,44.11,44.13,86300.0,27.3118,27.3798,27.2623,27.2747,86300.0
2008-08-01 09:55:00,44.14,44.24,44.11,44.24,55400.0,27.2809,27.3427,27.2623,27.3427,55400.0
2008-08-01 10:00:00,44.23,44.34,44.17,44.22,51500.0,27.3365,27.4045,27.2994,27.3303,51500.0
2008-08-01 10:05:00,44.23,44.25,44.03,44.07,48500.0,27.3365,27.3489,27.2129,27.2376,48500.0
2008-08-01 10:10:00,44.11,44.13,44.09,44.13,37000.0,27.2623,27.2747,27.25,27.2747,37000.0
2008-08-01 10:15:00,44.14,44.17,44.13,44.15,60100.0,27.2809,27.2994,27.2747,27.2871,60100.0
2008-08-01 10:20:00,44.14,44.21,44.12,44.12,50900.0,27.2809,27.3242,27.2685,27.2685,50900.0
2008-08-01 10:25:00,44.08,44.17,44.07,44.1,30900.0,27.2438,27.2994,27.2376,27.2562,30900.0
2008-08-01 10:30:00,44.11,44.19,44.11,44.19,15700.0,27.2623,27.3118,27.2623,27.3118,15700.0
2008-08-01 10:35:00,44.18,44.2,44.13,44.18,35800.0,27.3056,27.318,27.2747,27.3056,35800.0
2008-08-01 10:40:00,44.17,44.23,44.17,44.2,32200.0,27.2994,27.3365,27.2994,27.318,32200.0
2008-08-01 10:45:00,44.19,44.28,44.19,44.28,18800.0,27.3118,27.3674,27.3118,27.3674,18800.0
2008-08-01 10:50:00,44.29,44.29,44.22,44.26,15100.0,27.3736,27.3736,27.3303,27.3551,15100.0
2008-08-01 10:55:00,44.26,44.27,44.18,44.21,21800.0,27.3551,27.3612,27.3056,27.3242,21800.0
2008-08-01 11:00:00,44.21,44.22,44.04,44.04,18000.0,27.3242,27.3303,27.2191,27.2191,18000.0
2008-08-01 11:05:00,44.04,44.06,44.0,44.06,19700.0,27.2191,27.2314,27.1944,27.2314,19700.0
2008-08-01 11:10:00,44.05,44.1,44.03,44.09,12200.0,27.2253,27.2562,27.2129,27.25,12200.0
2008-08-01 11:15:00,44.1,44.11,44.05,44.11,47000.0,27.2562,27.2623,27.2253,27.2623,47000.0
2008-08-01 11:20:00,44.1,44.13,44.08,44.11,30300.0,27.2562,27.2747,27.2438,27.2623,30300.0
2008-08-01 11:25:00,44.11,44.11,44.08,44.1,25700.0,27.2623,27.2623,27.2438,27.2562,25700.0
2008-08-01 11:30:00,44.11,44.25,44.11,44.25,19100.0,27.2623,27.3489,27.2623,27.3489,19100.0
2008-08-01 11:35:00,44.24,44.25,44.21,44.25,20300.0,27.3427,27.3489,27.3242,27.3489,20300.0
2008-08-01 11:40:00,44.24,44.25,44.22,44.25,12800.0,27.3427,27.3489,27.3303,27.3489,12800.0
2008-08-01 11:45:00,44.25,44.26,44.15,44.16,28100.0,27.3489,27.3551,27.2871,27.2932,28100.0
2008-08-01 11:50:00,44.17,44.19,44.16,44.19,16500.0,27.2994,27.3118,27.2932,27.3118,16500.0
2008-08-01 11:55:00,44.19,44.25,44.19,44.23,17400.0,27.3118,27.3489,27.3118,27.3365,17400.0
2008-08-01 12:00:00,44.25,44.25,44.13,44.17,28000.0,27.3489,27.3489,27.2747,27.2994,28000.0
2008-08-01 12:05:00,44.17,44.22,44.14,44.22,16100.0,27.2994,27.3303,27.2809,27.3303,16100.0
2008-08-01 12:10:00,44.21,44.23,44.18,44.18,22200.0,27.3242,27.3365,27.3056,27.3056,22200.0
2008-08-01 12:15:00,44.18,44.25,44.12,44.12,35800.0,27.3056,27.3489,27.2685,27.2685,35800.0
2008-08-01 12:20:00,44.12,44.17,44.12,44.17,7300.0,27.2685,27.2994,27.2685,27.2994,7300.0
2008-08-01 12:25:00,44.15,44.17,44.11,44.13,12400.0,27.2871,27.2994,27.2623,27.2747,12400.0
2008-08-01 12:30:00,44.13,44.13,44.08,44.11,85600.0,27.2747,27.2747,27.2438,27.2623,85600.0
2008-08-01 12:35:00,44.11,44.13,44.09,44.1,14000.0,27.2623,27.2747,27.25,27.2562,14000.0
2008-08-01 12:40:00,44.1,44.12,44.08,44.11,23500.0,27.2562,27.2685,27.2438,27.2623,23500.0
2008-08-01 12:45:00,44.1,44.11,44.08,44.08,19700.0,27.2562,27.2623,27.2438,27.2438,19700.0
2008-08-01 12:50:00,44.09,44.1,44.04,44.06,108200.0,27.25,27.2562,27.2191,27.2314,108200.0
2008-08-01 12:55:00,44.07,44.07,44.0,44.0,25900.0,27.2376,27.2376,27.1944,27.1944,25900.0
2008-08-01 13:00:00,44.02,44.1,43.98,44.08,53000.0,27.2067,27.2562,27.182,27.2438,53000.0
2008-08-01 13:05:00,44.08,44.12,44.06,44.11,24200.0,27.2438,27.2685,27.2314,27.2623,24200.0
2008-08-01 13:10:00,44.12,44.15,44.1,44.15,24700.0,27.2685,27.2871,27.2562,27.2871,24700.0
2008-08-01 13:15:00,44.14,44.24,44.1,44.21,25700.0,27.2809,27.3427,27.2562,27.3242,25700.0
2008-08-01 13:20:00,44.23,44.24,44.2,44.23,20400.0,27.3365,27.3427,27.318,27.3365,20400.0
2008-08-01 13:25:00,44.22,44.24,44.17,44.21,22700.0,27.3303,27.3427,27.2994,27.3242,22700.0
2008-08-01 13:30:00,44.23,44.26,44.2,44.22,17400.0,27.3365,27.3551,27.318,27.3303,17400.0
2008-08-01 13:35:00,44.23,44.25,44.2,44.23,19600.0,27.3365,27.3489,27.318,27.3365,19600.0
2008-08-01 13:40:00,44.24,44.25,44.2,44.21,21200.0,27.3427,27.3489,27.318,27.3242,21200.0
2008-08-01 13:45:00,44.21,44.24,44.16,44.21,37500.0,27.3242,27.3427,27.2932,27.3242,37500.0
2008-08-01 13:50:00,44.21,44.25,44.2,44.21,24400.0,27.3242,27.3489,27.318,27.3242,24400.0
2008-08-01 13:55:00,44.21,44.23,44.18,44.2,22200.0,27.3242,27.3365,27.3056,27.318,22200.0
2008-08-01 14:00:00,44.19,44.2,44.05,44.06,56400.0,27.3118,27.318,27.2253,27.2314,56400.0
2008-08-01 14:05:00,44.05,44.09,44.03,44.07,24400.0,27.2253,27.25,27.2129,27.2376,24400.0
2008-08-01 14:10:00,44.07,44.07,44.01,44.06,22000.0,27.2376,27.2376,27.2005,27.2314,22000.0
2008-08-01 14:15:00,44.05,44.14,44.03,44.1,24100.0,27.2253,27.2809,27.2129,27.2562,24100.0
2008-08-01 14:20:00,44.09,44.09,44.06,44.08,22200.0,27.25,27.25,27.2314,27.2438,22200.0
2008-08-01 14:25:00,44.09,44.14,44.09,44.13,13900.0,27.25,27.2809,27.25,27.2747,13900.0
2008-08-01 14:30:00,44.13,44.13,44.09,44.09,42200.0,27.2747,27.2747,27.25,27.25,42200.0
2008-08-01 14:35:00,44.09,44.09,44.03,44.04,33900.0,27.25,27.25,27.2129,27.2191,33900.0
2008-08-01 14:40:00,44.04,44.1,43.96,44.09,22700.0,27.2191,27.2562,27.1696,27.25,22700.0
2008-08-01 14:45:00,44.08,44.14,44.06,44.14,14600.0,27.2438,27.2809,27.2314,27.2809,14600.0
2008-08-01 14:50:00,44.14,44.17,44.1,44.12,19600.0,27.2809,27.2994,27.2562,27.2685,19600.0
2008-08-01 14:55:00,44.13,44.15,44.1,44.1,24900.0,27.2747,27.2871,27.2562,27.2562,24900.0
2008-08-01 15:00:00,44.11,44.16,44.06,44.08,24500.0,27.2623,27.2932,27.2314,27.2438,24500.0
2008-08-01 15:05:00,44.09,44.09,44.0,44.03,26400.0,27.25,27.25,27.1944,27.2129,26400.0
2008-08-01 15:10:00,44.04,44.12,44.01,44.01,25100.0,27.2191,27.2685,27.2005,27.2005,25100.0
2008-08-01 15:15:00,44.02,44.06,43.99,44.06,26400.0,27.2067,27.2314,27.1882,27.2314,26400.0
2008-08-01 15:20:00,44.07,44.1,44.04,44.05,31200.0,27.2376,27.2562,27.2191,27.2253,31200.0
2008-08-01 15:25:00,44.05,44.13,44.05,44.13,27400.0,27.2253,27.2747,27.2253,27.2747,27400.0
2008-08-01 15:30:00,44.12,44.23,44.09,44.19,28800.0,27.2685,27.3365,27.25,27.3118,28800.0
2008-08-01 15:35:00,44.2,44.24,44.18,44.22,46500.0,27.318,27.3427,27.3056,27.3303,46500.0
2008-08-01 15:40:00,44.23,44.27,44.2,44.25,100600.0,27.3365,27.3612,27.318,27.3489,100600.0
2008-08-01 15:45:00,44.25,44.31,44.19,44.27,107500.0,27.3489,27.386,27.3118,27.3612,107500.0
2008-08-01 15:50:00,44.27,44.3,44.2,44.21,42500.0,27.3612,27.3798,27.318,27.3242,42500.0
2008-08-01 15:55:00,44.21,44.22,44.14,44.19,45600.0,27.3242,27.3303,27.2809,27.3118,45600.0
2008-08-01 16:00:00,44.19,44.19,44.19,44.19,100.0,27.3118,27.3118,27.3118,27.3118,100.0
2008-08-01 16:05:00,44.04,44.04,44.04,44.04,500.0,27.2191,27.2191,27.2191,27.2191,500.0
2008-08-01 16:10:00,44.19,44.19,44.19,44.19,200.0,27.3118,27.3118,27.3118,27.3118,200.0
2008-08-04 09:30:00,43.91,43.91,43.64,43.65,73500.0,27.1387,27.1387,26.9719,26.978,73500.0
2008-08-04 09:35:00,43.64,43.73,43.6,43.6,92900.0,26.9719,27.0275,26.9471,26.9471,92900.0
2008-08-04 09:40:00,43.59,43.6,43.47,43.51,28900.0,26.941,26.9471,26.8668,26.8915,28900.0
2008-08-04 09:45:00,43.5,43.5,43.46,43.5,17400.0,26.8853,26.8853,26.8606,26.8853,17400.0
2008-08-04 09:50:00,43.49,43.58,43.47,43.56,66200.0,26.8792,26.9348,26.8668,26.9224,66200.0
2008-08-04 09:55:00,43.57,43.58,43.53,43.54,46000.0,26.9286,26.9348,26.9039,26.9101,46000.0
2008-08-04 10:00:00,43.54,43.57,43.47,43.47,76000.0,26.9101,26.9286,26.8668,26.8668,76000.0
2008-08-04 10:05:00,43.47,43.53,43.47,43.48,63600.0,26.8668,26.9039,26.8668,26.873,63600.0
2008-08-04 10:10:00,43.48,43.5,43.45,43.47,27300.0,26.873,26.8853,26.8544,26.8668,27300.0
2008-08-04 10:15:00,43.47,43.47,43.41,43.42,39400.0,26.8668,26.8668,26.8297,26.8359,39400.0
2008-08-04 10:20:00,43.43,43.47,43.41,43.44,32600.0,26.8421,26.8668,26.8297,26.8482,32600.0
2008-08-04 10:25:00,43.43,43.5,43.43,43.46,73800.0,26.8421,26.8853,26.8421,26.8606,73800.0
2008-08-04 10:30:00,43.45,43.48,43.44,43.46,22100.0,26.8544,26.873,26.8482,26.8606,22100.0
2008-08-04 10:35:00,43.46,43.47,43.39,43.4,33600.0,26.8606,26.8668,26.8173,26.8235,33600.0
2008-08-04 10:40:00,43.41,43.41,43.26,43.26,35900.0,26.8297,26.8297,26.737,26.737,35900.0
2008-08-04 10:45:00,43.27,43.27,43.18,43.19,29500.0,26.7432,26.7432,26.6876,26.6937,29500.0
2008-08-04 10:50:00,43.18,43.23,43.17,43.22,15900.0,26.6876,26.7185,26.6814,26.7123,15900.0
2008-08-04 10:55:00,43.23,43.25,43.2,43.24,27100.0,26.7185,26.7308,26.6999,26.7246,27100.0
2008-08-04 11:00:00,43.23,43.23,43.18,43.21,20500.0,26.7185,26.7185,26.6876,26.7061,20500.0
2008-08-04 11:05:00,43.2,43.2,43.17,43.17,31200.0,26.6999,26.6999,26.6814,26.6814,31200.0
2008-08-04 11:10:00,43.16,43.17,43.08,43.08,18000.0,26.6752,26.6814,26.6257,26.6257,18000.0
2008-08-04 11:15:00,43.08,43.12,43.05,43.1,19000.0,26.6257,26.6505,26.6072,26.6381,19000.0
2008-08-04 11:20:00,43.11,43.11,43.06,43.08,9700.0,26.6443,26.6443,26.6134,26.6257,9700.0
2008-08-04 11:25:00,43.09,43.13,43.07,43.08,9100.0,26.6319,26.6567,26.6196,26.6257,9100.0
2008-08-04 11:30:00,43.07,43.19,43.07,43.19,21000.0,26.6196,26.6937,26.6196,26.6937,21000.0
2008-08-04 11:35:00,43.19,43.22,43.17,43.2,38800.0,26.6937,26.7123,26.6814,26.6999,38800.0
2008-08-04 11:40:00,43.21,43.26,43.19,43.24,28300.0,26.7061,26.737,26.6937,26.7246,28300.0
2008-08-04 11:45:00,43.25,43.25,43.2,43.2,8500.0,26.7308,26.7308,26.6999,26.6999,8500.0
2008-08-04 11:50:00,43.2,43.22,43.18,43.2,16500.0,26.6999,26.7123,26.6876,26.6999,16500.0
2008-08-04 11:55:00,43.19,43.22,43.18,43.22,8700.0,26.6937,26.7123,26.6876,26.7123,8700.0
2008-08-04 12:00:00,43.24,43.24,43.18,43.19,18700.0,26.7246,26.7246,26.6876,26.6937,18700.0
2008-08-04 12:05:00,43.19,43.22,43.18,43.18,22300.0,26.6937,26.7123,26.6876,26.6876,22300.0
2008-08-04 12:10:00,43.18,43.25,43.18,43.22,13700.0,26.6876,26.7308,26.6876,26.7123,13700.0
2008-08-04 12:15:00,43.21,43.24,43.21,43.22,10000.0,26.7061,26.7246,26.7061,26.7123,10000.0
2008-08-04 12:20:00,43.22,43.22,43.14,43.14,14400.0,26.7123,26.7123,26.6628,26.6628,14400.0
2008-08-04 12:25:00,43.15,43.16,43.13,43.14,11200.0,26.669,26.6752,26.6567,26.6628,11200.0
2008-08-04 12:30:00,43.14,43.18,43.13,43.17,8300.0,26.6628,26.6876,26.6567,26.6814,8300.0
2008-08-04 12:35:00,43.16,43.17,43.13,43.14,21800.0,26.6752,26.6814,26.6567,26.6628,21800.0
2008-08-04 12:40:00,43.13,43.13,43.1,43.11,9300.0,26.6567,26.6567,26.6381,26.6443,9300.0
2008-08-04 12:45:00,43.1,43.1,43.05,43.05,13700.0,26.6381,26.6381,26.6072,26.6072,13700.0
2008-08-04 12:50:00,43.06,43.07,43.02,43.04,6100.0,26.6134,26.6196,26.5887,26.601,6100.0
2008-08-04 12:55:00,43.03,43.03,43.01,43.01,9400.0,26.5948,26.5948,26.5825,26.5825,9400.0
2008-08-04 13:00:00,43.03,43.03,43.0,43.01,11500.0,26.5948,26.5948,26.5763,26.5825,11500.0
2008-08-04 13:05:00,43.01,43.02,43.0,43.01,9900.0,26.5825,26.5887,26.5763,26.5825,9900.0
2008-08-04 13:10:00,43.01,43.04,43.01,43.02,11400.0,26.5825,26.601,26.5825,26.5887,11400.0
2008-08-04 13:15:00,43.02,43.03,43.01,43.01,4700.0,26.5887,26.5948,26.5825,26.5825,4700.0
2008-08-04 13:20:00,43.01,43.02,42.96,42.98,13800.0,26.5825,26.5887,26.5516,26.5639,13800.0
2008-08-04 13:25:00,42.97,42.98,42.95,42.97,15600.0,26.5578,26.5639,26.5454,26.5578,15600.0
2008-08-04 13:30:00,42.96,43.02,42.96,43.0,14000.0,26.5516,26.5887,26.5516,26.5763,14000.0
2008-08-04 13:35:00,43.0,43.04,42.99,43.02,10500.0,26.5763,26.601,26.5701,26.5887,10500.0
2008-08-04 13:40:00,43.03,43.09,43.03,43.09,6700.0,26.5948,26.6319,26.5948,26.6319,6700.0
2008-08-04 13:45:00,43.08,43.1,43.07,43.1,8900.0,26.6257,26.6381,26.6196,26.6381,8900.0
2008-08-04 13:50:00,43.1,43.12,43.1,43.11,7400.0,26.6381,26.6505,26.6381,26.6443,7400.0
2008-08-04 13:55:00,43.09,43.1,43.06,43.1,8100.0,26.6319,26.6381,26.6134,26.6381,8100.0
2008-08-04 14:00:00,43.12,43.16,43.12,43.16,11000.0,26.6505,26.6752,26.6505,26.6752,11000.0
2008-08-04 14:05:00,43.16,43.18,43.14,43.14,8900.0,26.6752,26.6876,26.6628,26.6628,8900.0
2008-08-04 14:10:00,43.15,43.19,43.15,43.19,9500.0,26.669,26.6937,26.669,26.6937,9500.0
2008-08-04 14:15:00,43.18,43.2,43.17,43.17,11400.0,26.6876,26.6999,26.6814,26.6814,11400.0
2008-08-04 14:20:00,43.19,43.27,43.19,43.25,7500.0,26.6937,26.7432,26.6937,26.7308,7500.0
2008-08-04 14:25:00,43.25,43.28,43.14,43.15,69400.0,26.7308,26.7494,26.6628,26.669,69400.0
2008-08-04 14:30:00,43.15,43.23,43.15,43.23,17600.0,26.669,26.7185,26.669,26.7185,17600.0
2008-08-04 14:35:00,43.22,43.23,43.2,43.2,8600.0,26.7123,26.7185,26.6999,26.6999,8600.0
2008-08-04 14:40:00,43.21,43.26,43.2,43.25,11900.0,26.7061,26.737,26.6999,26.7308,11900.0
2008-08-04 14:45:00,43.26,43.29,43.26,43.28,8400.0,26.737,26.7555,26.737,26.7494,8400.0
2008-08-04 14:50:00,43.28,43.29,43.21,43.22,9900.0,26.7494,26.7555,26.7061,26.7123,9900.0
2008-08-04 14:55:00,43.21,43.24,43.21,43.23,14100.0,26.7061,26.7246,26.7061,26.7185,14100.0
2008-08-04 15:00:00,43.23,43.23,43.18,43.21,47000.0,26.7185,26.7185,26.6876,26.7061,47000.0
2008-08-04 15:05:00,43.2,43.21,43.16,43.16,18800.0,26.6999,26.7061,26.6752,26.6752,18800.0
2008-08-04 15:10:00,43.15,43.17,43.12,43.13,20000.0,26.669,26.6814,26.6505,26.6567,20000.0
2008-08-04 15:15:00,43.12,43.14,43.1,43.12,38600.0,26.6505,26.6628,26.6381,26.6505,38600.0
2008-08-04 15:20:00,43.1,43.11,43.0,43.01,19100.0,26.6381,26.6443,26.5763,26.5825,19100.0
2008-08-04 15:25:00,43.01,43.05,42.96,42.96,35900.0,26.5825,26.6072,26.5516,26.5516,35900.0
2008-08-04 15:30:00,42.97,42.98,42.91,42.98,25500.0,26.5578,26.5639,26.5207,26.5639,25500.0
2008-08-04 15:35:00,42.98,43.0,42.96,42.97,21000.0,26.5639,26.5763,26.5516,26.5578,21000.0
2008-08-04 15:40:00,42.98,42.99,42.87,42.9,27600.0,26.5639,26.5701,26.496,26.5145,27600.0
2008-08-04 15:45:00,42.91,42.97,42.89,42.96,29400.0,26.5207,26.5578,26.5083,26.5516,29400.0
2008-08-04 15:50:00,42.96,42.99,42.94,42.98,37100.0,26.5516,26.5701,26.5392,26.5639,37100.0
2008-08-04 15:55:00,42.99,43.04,42.97,43.02,30900.0,26.5701,26.601,26.5578,26.5887,30900.0
2008-08-04 16:00:00,43.03,43.03,43.03,43.03,100.0,26.5948,26.5948,26.5948,26.5948,100.0
2008-08-04 16:05:00,43.03,43.03,43.03,43.03,0.0,26.5948,26.5948,26.5948,26.5948,0.0
2008-08-04 16:10:00,43.03,43.03,43.03,43.03,0.0,26.5948,26.5948,26.5948,26.5948,0.0
2008-08-05 09:30:00,43.09,43.3,43.09,43.23,79600.0,26.6319,26.7617,26.6319,26.7185,79600.0
2008-08-05 09:35:00,43.24,43.24,43.11,43.11,34900.0,26.7246,26.7246,26.6443,26.6443,34900.0
2008-08-05 09:40:00,43.1,43.1,43.01,43.08,46200.0,26.6381,26.6381,26.5825,26.6257,46200.0
2008-08-05 09:45:00,43.08,43.13,43.06,43.12,19300.0,26.6257,26.6567,26.6134,26.6505,19300.0
2008-08-05 09:50:00,43.12,43.17,43.09,43.1,50300.0,26.6505,26.6814,26.6319,26.6381,50300.0
2008-08-05 09:55:00,43.1,43.18,43.06,43.18,200900.0,26.6381,26.6876,26.6134,26.6876,200900.0
2008-08-05 10:00:00,43.18,43.28,43.18,43.26,69000.0,26.6876,26.7494,26.6876,26.737,69000.0
2008-08-05 10:05:00,43.25,43.33,43.25,43.29,27200.0,26.7308,26.7803,26.7308,26.7555,27200.0
2008-08-05 10:10:00,43.29,43.36,43.28,43.32,16800.0,26.7555,26.7988,26.7494,26.7741,16800.0
2008-08-05 10:15:00,43.33,43.33,43.27,43.28,24300.0,26.7803,26.7803,26.7432,26.7494,24300.0
2008-08-05 10:20:00,43.27,43.3,43.26,43.29,65300.0,26.7432,26.7617,26.737,26.7555,65300.0
2008-08-05 10:25:00,43.29,43.3,43.28,43.28,11600.0,26.7555,26.7617,26.7494,26.7494,11600.0
2008-08-05 10:30:00,43.29,43.35,43.28,43.31,26100.0,26.7555,26.7926,26.7494,26.7679,26100.0
2008-08-05 10:35:00,43.32,43.32,43.29,43.3,24500.0,26.7741,26.7741,26.7555,26.7617,24500.0
2008-08-05 10:40:00,43.31,43.31,43.29,43.3,49500.0,26.7679,26.7679,26.7555,26.7617,49500.0
2008-08-05 10:45:00,43.31,43.32,43.28,43.31,15200.0,26.7679,26.7741,26.7494,26.7679,15200.0
2008-08-05 10:50:00,43.31,43.33,43.28,43.3,18400.0,26.7679,26.7803,26.7494,26.7617,18400.0
2008-08-05 10:55:00,43.3,43.32,43.3,43.32,39200.0,26.7617,26.7741,26.7617,26.7741,39200.0
2008-08-05 11:00:00,43.32,43.33,43.29,43.29,9300.0,26.7741,26.7803,26.7555,26.7555,9300.0
2008-08-05 11:05:00,43.28,43.35,43.28,43.35,35400.0,26.7494,26.7926,26.7494,26.7926,35400.0
2008-08-05 11:10:00,43.33,43.34,43.32,43.33,10900.0,26.7803,26.7864,26.7741,26.7803,10900.0
2008-08-05 11:15:00,43.34,43.35,43.32,43.32,9200.0,26.7864,26.7926,26.7741,26.7741,9200.0
2008-08-05 11:20:00,43.32,43.36,43.32,43.35,12100.0,26.7741,26.7988,26.7741,26.7926,12100.0
2008-08-05 11:25:00,43.36,43.36,43.35,43.36,5500.0,26.7988,26.7988,26.7926,26.7988,5500.0
2008-08-05 11:30:00,43.35,43.37,43.34,43.36,19400.0,26.7926,26.805,26.7864,26.7988,19400.0
2008-08-05 11:35:00,43.36,43.37,43.35,43.36,9300.0,26.7988,26.805,26.7926,26.7988,9300.0
2008-08-05 11:40:00,43.36,43.38,43.35,43.38,24000.0,26.7988,26.8112,26.7926,26.8112,24000.0
2008-08-05 11:45:00,43.38,43.43,43.38,43.42,25800.0,26.8112,26.8421,26.8112,26.8359,25800.0
2008-08-05 11:50:00,43.41,43.49,43.41,43.48,7500.0,26.8297,26.8792,26.8297,26.873,7500.0
2008-08-05 11:55:00,43.48,43.51,43.48,43.51,7500.0,26.873,26.8915,26.873,26.8915,7500.0
2008-08-05 12:00:00,43.51,43.6,43.49,43.5,15200.0,26.8915,26.9471,26.8792,26.8853,15200.0
2008-08-05 12:05:00,43.48,43.5,43.44,43.44,2100.0,26.873,26.8853,26.8482,26.8482,2100.0
2008-08-05 12:10:00,43.43,43.46,43.43,43.46,6400.0,26.8421,26.8606,26.8421,26.8606,6400.0
2008-08-05 12:15:00,43.47,43.5,43.46,43.5,7700.0,26.8668,26.8853,26.8606,26.8853,7700.0
2008-08-05 12:20:00,43.48,43.49,43.47,43.48,5100.0,26.873,26.8792,26.8668,26.873,5100.0
2008-08-05 12:25:00,43.47,43.53,43.47,43.51,11400.0,26.8668,26.9039,26.8668,26.8915,11400.0
2008-08-05 12:30:00,43.52,43.53,43.5,43.5,1800.0,26.8977,26.9039,26.8853,26.8853,1800.0
2008-08-05 12:35:00,43.5,43.53,43.49,43.51,3800.0,26.8853,26.9039,26.8792,26.8915,3800.0
2008-08-05 12:40:00,43.5,43.51,43.44,43.44,7500.0,26.8853,26.8915,26.8482,26.8482,7500.0
2008-08-05 12:45:00,43.45,43.48,43.42,43.48,24900.0,26.8544,26.873,26.8359,26.873,24900.0
2008-08-05 12:50:00,43.48,43.49,43.45,43.45,5700.0,26.873,26.8792,26.8544,26.8544,5700.0
2008-08-05 12:55:00,43.46,43.49,43.44,43.49,7400.0,26.8606,26.8792,26.8482,26.8792,7400.0
2008-08-05 13:00:00,43.47,43.49,43.46,43.46,2400.0,26.8668,26.8792,26.8606,26.8606,2400.0
2008-08-05 13:05:00,43.48,43.5,43.46,43.46,15200.0,26.873,26.8853,26.8606,26.8606,15200.0
2008-08-05 13:10:00,43.46,43.47,43.44,43.44,3900.0,26.8606,26.8668,26.8482,26.8482,3900.0
2008-08-05 13:15:00,43.44,43.46,43.42,43.45,10200.0,26.8482,26.8606,26.8359,26.8544,10200.0
2008-08-05 13:20:00,43.44,43.46,43.44,43.44,6300.0,26.8482,26.8606,26.8482,26.8482,6300.0
2008-08-05 13:25:00,43.45,43.46,43.43,43.44,3700.0,26.8544,26.8606,26.8421,26.8482,3700.0
2008-08-05 13:30:00,43.45,43.49,43.41,43.42,66700.0,26.8544,26.8792,26.8297,26.8359,66700.0
2008-08-05 13:35:00,43.43,43.46,43.43,43.46,6400.0,26.8421,26.8606,26.8421,26.8606,6400.0
2008-08-05 13:40:00,43.46,43.48,43.45,43.47,19300.0,26.8606,26.873,26.8544,26.8668,19300.0
2008-08-05 13:45:00,43.47,43.52,43.46,43.49,17900.0,26.8668,26.8977,26.8606,26.8792,17900.0
2008-08-05 13:50:00,43.49,43.49,43.46,43.47,13800.0,26.8792,26.8792,26.8606,26.8668,13800.0
2008-08-05 13:55:00,43.47,43.47,43.36,43.36,12000.0,26.8668,26.8668,26.7988,26.7988,12000.0
2008-08-05 14:00:00,43.36,43.4,43.35,43.39,9300.0,26.7988,26.8235,26.7926,26.8173,9300.0
2008-08-05 14:05:00,43.39,43.42,43.38,43.38,17100.0,26.8173,26.8359,26.8112,26.8112,17100.0
2008-08-05 14:10:00,43.37,43.44,43.3,43.42,40600.0,26.805,26.8482,26.7617,26.8359,40600.0
2008-08-05 14:15:00,43.41,43.63,43.38,43.48,20400.0,26.8297,26.9657,26.8112,26.873,20400.0
2008-08-05 14:20:00,43.48,43.5,43.38,43.42,35600.0,26.873,26.8853,26.8112,26.8359,35600.0
2008-08-05 14:25:00,43.44,43.5,43.38,43.48,15700.0,26.8482,26.8853,26.8112,26.873,15700.0
2008-08-05 14:30:00,43.48,43.54,43.45,43.5,19100.0,26.873,26.9101,26.8544,26.8853,19100.0
2008-08-05 14:35:00,43.52,43.52,43.44,43.44,11900.0,26.8977,26.8977,26.8482,26.8482,11900.0
2008-08-05 14:40:00,43.42,43.51,43.39,43.5,9100.0,26.8359,26.8915,26.8173,26.8853,9100.0
2008-08-05 14:45:00,43.51,43.56,43.47,43.54,19000.0,26.8915,26.9224,26.8668,26.9101,19000.0
2008-08-05 14:50:00,43.52,43.58,43.49,43.58,21300.0,26.8977,26.9348,26.8792,26.9348,21300.0
2008-08-05 14:55:00,43.58,43.59,43.52,43.52,29300.0,26.9348,26.941,26.8977,26.8977,29300.0
2008-08-05 15:00:00,43.51,43.53,43.45,43.46,7900.0,26.8915,26.9039,26.8544,26.8606,7900.0
2008-08-05 15:05:00,43.45,43.45,43.41,43.41,25100.0,26.8544,26.8544,26.8297,26.8297,25100.0
2008-08-05 15:10:00,43.4,43.44,43.36,43.44,17900.0,26.8235,26.8482,26.7988,26.8482,17900.0
2008-08-05 15:15:00,43.44,43.5,43.4,43.49,23100.0,26.8482,26.8853,26.8235,26.8792,23100.0
2008-08-05 15:20:00,43.48,43.53,43.47,43.5,13100.0,26.873,26.9039,26.8668,26.8853,13100.0
2008-08-05 15:25:00,43.5,43.53,43.48,43.5,15000.0,26.8853,26.9039,26.873,26.8853,15000.0
2008-08-05 15:30:00,43.54,43.54,43.51,43.53,13500.0,26.9101,26.9101,26.8915,26.9039,13500.0
2008-08-05 15:35:00,43.53,43.61,43.5,43.61,12200.0,26.9039,26.9533,26.8853,26.9533,12200.0
2008-08-05 15:40:00,43.58,43.67,43.58,43.65,22100.0,26.9348,26.9904,26.9348,26.978,22100.0
2008-08-05 15:45:00,43.65,43.7,43.59,43.66,38100.0,26.978,27.0089,26.941,26.9842,38100.0
2008-08-05 15:50:00,43.65,43.76,43.65,43.76,21200.0,26.978,27.046,26.978,27.046,21200.0
2008-08-05 15:55:00,43.75,43.77,43.67,43.7,44700.0,27.0398,27.0522,26.9904,27.0089,44700.0
2008-08-05 16:00:00,43.7,43.7,43.7,43.7,100.0,27.0089,27.0089,27.0089,27.0089,100.0
2008-08-05 16:05:00,43.81,43.81,43.81,43.81,100.0,27.0769,27.0769,27.0769,27.0769,100.0
2008-08-05 16:10:00,43.59,43.59,43.59,43.59,1000.0,26.941,26.941,26.941,26.941,1000.0
2008-08-06 09:30:00,43.69,43.84,43.63,43.67,81100.0,27.0028,27.0955,26.9657,26.9904,81100.0
2008-08-06 09:35:00,43.67,43.67,43.59,43.59,33700.0,26.9904,26.9904,26.941,26.941,33700.0
2008-08-06 09:40:00,43.6,43.64,43.58,43.6,29700.0,26.9471,26.9719,26.9348,26.9471,29700.0
2008-08-06 09:45:00,43.63,43.64,43.57,43.58,26700.0,26.9657,26.9719,26.9286,26.9348,26700.0
2008-08-06 09:50:00,43.58,43.66,43.58,43.65,22100.0,26.9348,26.9842,26.9348,26.978,22100.0
2008-08-06 09:55:00,43.66,43.71,43.65,43.7,22400.0,26.9842,27.0151,26.978,27.0089,22400.0
2008-08-06 10:00:00,43.69,43.74,43.68,43.68,27100.0,27.0028,27.0337,26.9966,26.9966,27100.0
2008-08-06 10:05:00,43.67,43.72,43.67,43.71,23800.0,26.9904,27.0213,26.9904,27.0151,23800.0
2008-08-06 10:10:00,43.71,43.72,43.68,43.71,4700.0,27.0151,27.0213,26.9966,27.0151,4700.0
2008-08-06 10:15:00,43.71,43.75,43.69,43.72,48600.0,27.0151,27.0398,27.0028,27.0213,48600.0
2008-08-06 10:20:00,43.73,43.75,43.71,43.74,28700.0,27.0275,27.0398,27.0151,27.0337,28700.0
2008-08-06 10:25:00,43.74,43.74,43.72,43.73,11500.0,27.0337,27.0337,27.0213,27.0275,11500.0
2008-08-06 10:30:00,43.72,43.74,43.65,43.68,15800.0,27.0213,27.0337,26.978,26.9966,15800.0
2008-08-06 10:35:00,43.68,43.74,43.61,43.62,28100.0,26.9966,27.0337,26.9533,26.9595,28100.0
2008-08-06 10:40:00,43.63,43.63,43.56,43.58,13500.0,26.9657,26.9657,26.9224,26.9348,13500.0
2008-08-06 10:45:00,43.58,43.69,43.58,43.62,30600.0,26.9348,27.0028,26.9348,26.9595,30600.0
2008-08-06 10:50:00,43.62,43.66,43.6,43.61,22000.0,26.9595,26.9842,26.9471,26.9533,22000.0
2008-08-06 10:55:00,43.62,43.62,43.6,43.62,12000.0,26.9595,26.9595,26.9471,26.9595,12000.0
2008-08-06 11:00:00,43.62,43.65,43.61,43.65,9800.0,26.9595,26.978,26.9533,26.978,9800.0
2008-08-06 11:05:00,43.64,43.71,43.63,43.68,12000.0,26.9719,27.0151,26.9657,26.9966,12000.0
2008-08-06 11:10:00,43.69,43.75,43.69,43.73,14100.0,27.0028,27.0398,27.0028,27.0275,14100.0
2008-08-06 11:15:00,43.75,43.8,43.75,43.79,6300.0,27.0398,27.0707,27.0398,27.0646,6300.0
2008-08-06 11:20:00,43.77,43.79,43.75,43.76,22300.0,27.0522,27.0646,27.0398,27.046,22300.0
2008-08-06 11:25:00,43.76,43.82,43.75,43.76,27300.0,27.046,27.0831,27.0398,27.046,27300.0
2008-08-06 11:30:00,43.75,43.78,43.71,43.72,35900.0,27.0398,27.0584,27.0151,27.0213,35900.0
2008-08-06 11:35:00,43.72,43.78,43.71,43.78,16000.0,27.0213,27.0584,27.0151,27.0584,16000.0
2008-08-06 11:40:00,43.78,43.82,43.78,43.8,4900.0,27.0584,27.0831,27.0584,27.0707,4900.0
2008-08-06 11:45:00,43.81,43.81,43.76,43.79,8000.0,27.0769,27.0769,27.046,27.0646,8000.0
2008-08-06 11:50:00,43.79,43.81,43.77,43.79,23100.0,27.0646,27.0769,27.0522,27.0646,23100.0
2008-08-06 11:55:00,43.79,43.8,43.76,43.79,3600.0,27.0646,27.0707,27.046,27.0646,3600.0
2008-08-06 12:00:00,43.81,43.81,43.76,43.8,16900.0,27.0769,27.0769,27.046,27.0707,16900.0
2008-08-06 12:05:00,43.79,43.85,43.79,43.82,3600.0,27.0646,27.1017,27.0646,27.0831,3600.0
2008-08-06 12:10:00,43.83,43.84,43.81,43.84,9900.0,27.0893,27.0955,27.0769,27.0955,9900.0
2008-08-06 12:15:00,43.84,43.85,43.84,43.85,3000.0,27.0955,27.1017,27.0955,27.1017,3000.0
2008-08-06 12:20:00,43.88,43.92,43.87,43.91,5700.0,27.1202,27.1449,27.114,27.1387,5700.0
2008-08-06 12:25:00,43.91,43.93,43.9,43.91,1600.0,27.1387,27.1511,27.1326,27.1387,1600.0
2008-08-06 12:30:00,43.94,43.94,43.88,43.88,4500.0,27.1573,27.1573,27.1202,27.1202,4500.0
2008-08-06 12:35:00,43.88,43.91,43.87,43.89,8600.0,27.1202,27.1387,27.114,27.1264,8600.0
2008-08-06 12:40:00,43.89,43.93,43.87,43.93,5500.0,27.1264,27.1511,27.114,27.1511,5500.0
2008-08-06 12:45:00,43.92,43.94,43.92,43.93,5000.0,27.1449,27.1573,27.1449,27.1511,5000.0
2008-08-06 12:50:00,43.91,43.91,43.86,43.88,5200.0,27.1387,27.1387,27.1078,27.1202,5200.0
2008-08-06 12:55:00,43.85,43.88,43.85,43.87,2300.0,27.1017,27.1202,27.1017,27.114,2300.0
2008-08-06 13:00:00,43.86,43.86,43.83,43.83,3600.0,27.1078,27.1078,27.0893,27.0893,3600.0
2008-08-06 13:05:00,43.84,43.87,43.84,43.86,6900.0,27.0955,27.114,27.0955,27.1078,6900.0
2008-08-06 13:10:00,43.87,43.89,43.86,43.87,4300.0,27.114,27.1264,27.1078,27.114,4300.0
2008-08-06 13:15:00,43.87,43.9,43.87,43.9,2500.0,27.114,27.1326,27.114,27.1326,2500.0
2008-08-06 13:20:00,43.89,43.9,43.87,43.89,7300.0,27.1264,27.1326,27.114,27.1264,7300.0
2008-08-06 13:25:00,43.9,43.91,43.89,43.89,7200.0,27.1326,27.1387,27.1264,27.1264,7200.0
2008-08-06 13:30:00,43.9,43.91,43.89,43.91,7100.0,27.1326,27.1387,27.1264,27.1387,7100.0
2008-08-06 13:35:00,43.92,43.93,43.9,43.91,3100.0,27.1449,27.1511,27.1326,27.1387,3100.0
2008-08-06 13:40:00,43.93,43.97,43.91,43.96,8900.0,27.1511,27.1758,27.1387,27.1696,8900.0
2008-08-06 13:45:00,43.97,43.99,43.94,43.99,5800.0,27.1758,27.1882,27.1573,27.1882,5800.0
2008-08-06 13:50:00,43.96,43.96,43.92,43.94,8400.0,27.1696,27.1696,27.1449,27.1573,8400.0
2008-08-06 13:55:00,43.94,43.97,43.94,43.95,7900.0,27.1573,27.1758,27.1573,27.1635,7900.0
2008-08-06 14:00:00,43.95,43.96,43.94,43.96,6000.0,27.1635,27.1696,27.1573,27.1696,6000.0
2008-08-06 14:05:00,43.96,43.97,43.95,43.96,6800.0,27.1696,27.1758,27.1635,27.1696,6800.0
2008-08-06 14:10:00,43.96,44.01,43.95,44.0,17800.0,27.1696,27.2005,27.1635,27.1944,17800.0
2008-08-06 14:15:00,44.01,44.26,44.01,44.18,323400.0,27.2005,27.3551,27.2005,27.3056,323400.0
2008-08-06 14:20:00,44.18,44.22,44.15,44.17,79600.0,27.3056,27.3303,27.2871,27.2994,79600.0
2008-08-06 14:25:00,44.14,44.15,44.1,44.11,14900.0,27.2809,27.2871,27.2562,27.2623,14900.0
2008-08-06 14:30:00,44.1,44.13,44.08,44.12,25900.0,27.2562,27.2747,27.2438,27.2685,25900.0
2008-08-06 14:35:00,44.13,44.14,44.11,44.13,8400.0,27.2747,27.2809,27.2623,27.2747,8400.0
2008-08-06 14:40:00,44.13,44.22,44.12,44.2,32700.0,27.2747,27.3303,27.2685,27.318,32700.0
2008-08-06 14:45:00,44.18,44.21,44.16,44.21,23700.0,27.3056,27.3242,27.2932,27.3242,23700.0
2008-08-06 14:50:00,44.21,44.27,44.21,44.23,12000.0,27.3242,27.3612,27.3242,27.3365,12000.0
2008-08-06 14:55:00,44.23,44.23,44.19,44.2,9600.0,27.3365,27.3365,27.3118,27.318,9600.0
2008-08-06 15:00:00,44.23,44.24,44.2,44.23,4800.0,27.3365,27.3427,27.318,27.3365,4800.0
2008-08-06 15:05:00,44.23,44.25,44.21,44.22,11400.0,27.3365,27.3489,27.3242,27.3303,11400.0
2008-08-06 15:10:00,44.2,44.2,44.18,44.2,4900.0,27.318,27.318,27.3056,27.318,4900.0
2008-08-06 15:15:00,44.18,44.2,44.17,44.19,16800.0,27.3056,27.318,27.2994,27.3118,16800.0
2008-08-06 15:20:00,44.19,44.21,44.18,44.2,22600.0,27.3118,27.3242,27.3056,27.318,22600.0
2008-08-06 15:25:00,44.2,44.22,44.2,44.21,13700.0,27.318,27.3303,27.318,27.3242,13700.0
2008-08-06 15:30:00,44.21,44.21,44.12,44.14,59200.0,27.3242,27.3242,27.2685,27.2809,59200.0
2008-08-06 15:35:00,44.14,44.15,44.11,44.13,14300.0,27.2809,27.2871,27.2623,27.2747,14300.0
2008-08-06 15:40:00,44.12,44.18,44.1,44.11,61200.0,27.2685,27.3056,27.2562,27.2623,61200.0
2008-08-06 15:45:00,44.11,44.18,44.1,44.17,16700.0,27.2623,27.3056,27.2562,27.2994,16700.0
2008-08-06 15:50:00,44.2,44.2,44.15,44.2,46600.0,27.318,27.318,27.2871,27.318,46600.0
2008-08-06 15:55:00,44.2,44.25,44.12,44.15,86900.0,27.318,27.3489,27.2685,27.2871,86900.0
2008-08-06 16:00:00,44.14,44.14,44.14,44.14,300.0,27.2809,27.2809,27.2809,27.2809,300.0
2008-08-06 16:05:00,44.21,44.21,44.21,44.21,300.0,27.3242,27.3242,27.3242,27.3242,300.0
2008-08-06 16:10:00,44.2,44.2,44.2,44.2,100.0,27.318,27.318,27.318,27.318,100.0
2008-08-07 09:30:00,43.64,43.71,43.39,43.52,107100.0,26.9719,27.0151,26.8173,26.8977,107100.0
2008-08-07 09:35:00,43.53,43.53,43.35,43.36,11900.0,26.9039,26.9039,26.7926,26.7988,11900.0
2008-08-07 09:40:00,43.38,43.41,43.35,43.38,26200.0,26.8112,26.8297,26.7926,26.8112,26200.0
2008-08-07 09:45:00,43.38,43.38,43.3,43.32,46600.0,26.8112,26.8112,26.7617,26.7741,46600.0
2008-08-07 09:50:00,43.32,43.37,43.31,43.37,28700.0,26.7741,26.805,26.7679,26.805,28700.0
2008-08-07 09:55:00,43.37,43.39,43.35,43.36,18800.0,26.805,26.8173,26.7926,26.7988,18800.0
2008-08-07 10:00:00,43.38,43.45,43.37,43.41,30000.0,26.8112,26.8544,26.805,26.8297,30000.0
2008-08-07 10:05:00,43.42,43.5,43.42,43.48,15900.0,26.8359,26.8853,26.8359,26.873,15900.0
2008-08-07 10:10:00,43.49,43.49,43.43,43.44,20400.0,26.8792,26.8792,26.8421,26.8482,20400.0
2008-08-07 10:15:00,43.44,43.5,43.42,43.5,12200.0,26.8482,26.8853,26.8359,26.8853,12200.0
2008-08-07 10:20:00,43.5,43.51,43.45,43.49,11500.0,26.8853,26.8915,26.8544,26.8792,11500.0
2008-08-07 10:25:00,43.5,43.52,43.46,43.48,23300.0,26.8853,26.8977,26.8606,26.873,23300.0
2008-08-07 10:30:00,43.47,43.5,43.46,43.5,31600.0,26.8668,26.8853,26.8606,26.8853,31600.0
2008-08-07 10:35:00,43.49,43.52,43.47,43.51,9700.0,26.8792,26.8977,26.8668,26.8915,9700.0
2008-08-07 10:40:00,43.48,43.49,43.43,43.43,18200.0,26.873,26.8792,26.8421,26.8421,18200.0
2008-08-07 10:45:00,43.43,43.45,43.41,43.42,55700.0,26.8421,26.8544,26.8297,26.8359,55700.0
2008-08-07 10:50:00,43.42,43.45,43.39,43.44,49000.0,26.8359,26.8544,26.8173,26.8482,49000.0
2008-08-07 10:55:00,43.45,43.48,43.44,43.46,5400.0,26.8544,26.873,26.8482,26.8606,5400.0
2008-08-07 11:00:00,43.46,43.49,43.43,43.45,9200.0,26.8606,26.8792,26.8421,26.8544,9200.0
2008-08-07 11:05:00,43.43,43.49,43.43,43.47,7700.0,26.8421,26.8792,26.8421,26.8668,7700.0
2008-08-07 11:10:00,43.47,43.49,43.45,43.45,23300.0,26.8668,26.8792,26.8544,26.8544,23300.0
2008-08-07 11:15:00,43.46,43.46,43.4,43.41,6300.0,26.8606,26.8606,26.8235,26.8297,6300.0
2008-08-07 11:20:00,43.4,43.42,43.36,43.36,9700.0,26.8235,26.8359,26.7988,26.7988,9700.0
2008-08-07 11:25:00,43.37,43.4,43.36,43.37,26000.0,26.805,26.8235,26.7988,26.805,26000.0
2008-08-07 11:30:00,43.37,43.38,43.35,43.35,13900.0,26.805,26.8112,26.7926,26.7926,13900.0
2008-08-07 11:35:00,43.36,43.39,43.34,43.39,9600.0,26.7988,26.8173,26.7864,26.8173,9600.0
2008-08-07 11:40:00,43.37,43.37,43.3,43.3,28300.0,26.805,26.805,26.7617,26.7617,28300.0
2008-08-07 11:45:00,43.3,43.35,43.29,43.34,16500.0,26.7617,26.7926,26.7555,26.7864,16500.0
2008-08-07 11:50:00,43.35,43.36,43.33,43.33,8600.0,26.7926,26.7988,26.7803,26.7803,8600.0
2008-08-07 11:55:00,43.35,43.35,43.29,43.29,11100.0,26.7926,26.7926,26.7555,26.7555,11100.0
2008-08-07 12:00:00,43.29,43.35,43.25,43.34,105300.0,26.7555,26.7926,26.7308,26.7864,105300.0
2008-08-07 12:05:00,43.33,43.33,43.3,43.3,14900.0,26.7803,26.7803,26.7617,26.7617,14900.0
2008-08-07 12:10:00,43.3,43.34,43.3,43.34,15700.0,26.7617,26.7864,26.7617,26.7864,15700.0
2008-08-07 12:15:00,43.35,43.36,43.31,43.31,12900.0,26.7926,26.7988,26.7679,26.7679,12900.0
2008-08-07 12:20:00,43.3,43.36,43.3,43.34,38600.0,26.7617,26.7988,26.7617,26.7864,38600.0
2008-08-07 12:25:00,43.34,43.38,43.34,43.38,28000.0,26.7864,26.8112,26.7864,26.8112,28000.0
2008-08-07 12:30:00,43.37,43.37,43.3,43.32,3700.0,26.805,26.805,26.7617,26.7741,3700.0
2008-08-07 12:35:00,43.32,43.39,43.32,43.39,22000.0,26.7741,26.8173,26.7741,26.8173,22000.0
2008-08-07 12:40:00,43.39,43.41,43.35,43.37,29600.0,26.8173,26.8297,26.7926,26.805,29600.0
2008-08-07 12:45:00,43.37,43.43,43.36,43.43,6000.0,26.805,26.8421,26.7988,26.8421,6000.0
2008-08-07 12:50:00,43.41,43.41,43.39,43.4,6400.0,26.8297,26.8297,26.8173,26.8235,6400.0
2008-08-07 12:55:00,43.41,43.42,43.37,43.37,7300.0,26.8297,26.8359,26.805,26.805,7300.0
2008-08-07 13:00:00,43.39,43.4,43.34,43.36,5700.0,26.8173,26.8235,26.7864,26.7988,5700.0
2008-08-07 13:05:00,43.38,43.38,43.32,43.32,14000.0,26.8112,26.8112,26.7741,26.7741,14000.0
2008-08-07 13:10:00,43.33,43.35,43.31,43.34,6100.0,26.7803,26.7926,26.7679,26.7864,6100.0
2008-08-07 13:15:00,43.34,43.35,43.33,43.34,10800.0,26.7864,26.7926,26.7803,26.7864,10800.0
2008-08-07 13:20:00,43.35,43.42,43.34,43.39,21800.0,26.7926,26.8359,26.7864,26.8173,21800.0
2008-08-07 13:25:00,43.4,43.42,43.37,43.41,49300.0,26.8235,26.8359,26.805,26.8297,49300.0
2008-08-07 13:30:00,43.4,43.42,43.37,43.38,18300.0,26.8235,26.8359,26.805,26.8112,18300.0
2008-08-07 13:35:00,43.4,43.41,43.38,43.4,11500.0,26.8235,26.8297,26.8112,26.8235,11500.0
2008-08-07 13:40:00,43.41,43.44,43.4,43.42,22500.0,26.8297,26.8482,26.8235,26.8359,22500.0
2008-08-07 13:45:00,43.44,43.44,43.41,43.41,19300.0,26.8482,26.8482,26.8297,26.8297,19300.0
2008-08-07 13:50:00,43.42,43.43,43.4,43.41,17600.0,26.8359,26.8421,26.8235,26.8297,17600.0
2008-08-07 13:55:00,43.41,43.41,43.33,43.33,22000.0,26.8297,26.8297,26.7803,26.7803,22000.0
2008-08-07 14:00:00,43.33,43.34,43.32,43.32,6700.0,26.7803,26.7864,26.7741,26.7741,6700.0
2008-08-07 14:05:00,43.31,43.33,43.29,43.3,7800.0,26.7679,26.7803,26.7555,26.7617,7800.0
2008-08-07 14:10:00,43.3,43.35,43.29,43.33,10000.0,26.7617,26.7926,26.7555,26.7803,10000.0
2008-08-07 14:15:00,43.34,43.35,43.31,43.32,5200.0,26.7864,26.7926,26.7679,26.7741,5200.0
2008-08-07 14:20:00,43.33,43.35,43.29,43.33,19600.0,26.7803,26.7926,26.7555,26.7803,19600.0
2008-08-07 14:25:00,43.35,43.36,43.31,43.33,11900.0,26.7926,26.7988,26.7679,26.7803,11900.0
2008-08-07 14:30:00,43.33,43.37,43.31,43.37,28000.0,26.7803,26.805,26.7679,26.805,28000.0
2008-08-07 14:35:00,43.37,43.38,43.34,43.35,11600.0,26.805,26.8112,26.7864,26.7926,11600.0
2008-08-07 14:40:00,43.36,43.37,43.32,43.32,12200.0,26.7988,26.805,26.7741,26.7741,12200.0
2008-08-07 14:45:00,43.32,43.32,43.26,43.26,20800.0,26.7741,26.7741,26.737,26.737,20800.0
2008-08-07 14:50:00,43.27,43.28,43.25,43.27,17700.0,26.7432,26.7494,26.7308,26.7432,17700.0
2008-08-07 14:55:00,43.27,43.29,43.22,43.22,22100.0,26.7432,26.7555,26.7123,26.7123,22100.0
2008-08-07 15:00:00,43.21,43.23,43.07,43.08,49600.0,26.7061,26.7185,26.6196,26.6257,49600.0
2008-08-07 15:05:00,43.07,43.11,43.0,43.05,40400.0,26.6196,26.6443,26.5763,26.6072,40400.0
2008-08-07 15:10:00,43.05,43.08,43.05,43.06,14200.0,26.6072,26.6257,26.6072,26.6134,14200.0
2008-08-07 15:15:00,43.06,43.07,43.04,43.04,15600.0,26.6134,26.6196,26.601,26.601,15600.0
2008-08-07 15:20:00,43.05,43.05,43.01,43.02,7600.0,26.6072,26.6072,26.5825,26.5887,7600.0
2008-08-07 15:25:00,43.03,43.07,43.01,43.06,16100.0,26.5948,26.6196,26.5825,26.6134,16100.0
2008-08-07 15:30:00,43.05,43.06,42.88,42.88,30700.0,26.6072,26.6134,26.5021,26.5021,30700.0
2008-08-07 15:35:00,42.87,42.87,42.77,42.78,67700.0,26.496,26.496,26.4342,26.4403,67700.0
2008-08-07 15:40:00,42.79,42.83,42.78,42.81,25000.0,26.4465,26.4712,26.4403,26.4589,25000.0
2008-08-07 15:45:00,42.8,42.82,42.77,42.82,32200.0,26.4527,26.4651,26.4342,26.4651,32200.0
2008-08-07 15:50:00,42.81,42.87,42.81,42.86,32700.0,26.4589,26.496,26.4589,26.4898,32700.0
2008-08-07 15:55:00,42.85,42.9,42.65,42.9,198000.0,26.4836,26.5145,26.36,26.5145,198000.0
2008-08-07 16:00:00,42.9,42.9,42.9,42.9,100.0,26.5145,26.5145,26.5145,26.5145,100.0
2008-08-07 16:05:00,42.9,42.9,42.9,42.9,0.0,26.5145,26.5145,26.5145,26.5145,0.0
2008-08-07 16:10:00,42.9,42.9,42.9,42.9,0.0,26.5145,26.5145,26.5145,26.5145,0.0
2008-08-08 09:30:00,42.39,42.74,42.3,42.31,69800.0,26.1993,26.4156,26.1437,26.1498,69800.0
2008-08-08 09:35:00,42.34,42.46,42.33,42.43,15800.0,26.1684,26.2426,26.1622,26.224,15800.0
2008-08-08 09:40:00,42.45,42.47,42.33,42.36,20400.0,26.2364,26.2487,26.1622,26.1808,20400.0
2008-08-08 09:45:00,42.37,42.43,42.35,42.43,20200.0,26.1869,26.224,26.1746,26.224,20200.0
2008-08-08 09:50:00,42.44,42.46,42.41,42.44,17200.0,26.2302,26.2426,26.2117,26.2302,17200.0
2008-08-08 09:55:00,42.44,42.45,42.4,42.44,16400.0,26.2302,26.2364,26.2055,26.2302,16400.0
2008-08-08 10:00:00,42.43,42.52,42.42,42.51,17800.0,26.224,26.2796,26.2178,26.2735,17800.0
2008-08-08 10:05:00,42.49,42.63,42.45,42.63,36400.0,26.2611,26.3476,26.2364,26.3476,36400.0
2008-08-08 10:10:00,42.64,42.74,42.63,42.72,25500.0,26.3538,26.4156,26.3476,26.4033,25500.0
2008-08-08 10:15:00,42.73,42.8,42.73,42.8,11500.0,26.4094,26.4527,26.4094,26.4527,11500.0
2008-08-08 10:20:00,42.79,42.93,42.79,42.92,22700.0,26.4465,26.533,26.4465,26.5269,22700.0
2008-08-08 10:25:00,42.92,42.93,42.9,42.91,5000.0,26.5269,26.533,26.5145,26.5207,5000.0
2008-08-08 10:30:00,42.92,42.92,42.87,42.87,5700.0,26.5269,26.5269,26.496,26.496,5700.0
2008-08-08 10:35:00,42.86,42.88,42.82,42.84,9400.0,26.4898,26.5021,26.4651,26.4774,9400.0
2008-08-08 10:40:00,42.85,42.88,42.84,42.88,7300.0,26.4836,26.5021,26.4774,26.5021,7300.0
2008-08-08 10:45:00,42.88,42.97,42.88,42.9,14600.0,26.5021,26.5578,26.5021,26.5145,14600.0
2008-08-08 10:50:00,42.9,42.96,42.89,42.96,25000.0,26.5145,26.5516,26.5083,26.5516,25000.0
2008-08-08 10:55:00,42.96,42.97,42.88,42.89,13800.0,26.5516,26.5578,26.5021,26.5083,13800.0
2008-08-08 11:00:00,42.88,42.88,42.82,42.83,8600.0,26.5021,26.5021,26.4651,26.4712,8600.0
2008-08-08 11:05:00,42.83,42.85,42.8,42.81,13900.0,26.4712,26.4836,26.4527,26.4589,13900.0
2008-08-08 11:10:00,42.81,42.86,42.81,42.85,11800.0,26.4589,26.4898,26.4589,26.4836,11800.0
2008-08-08 11:15:00,42.86,42.87,42.83,42.87,13100.0,26.4898,26.496,26.4712,26.496,13100.0
2008-08-08 11:20:00,42.86,42.91,42.86,42.87,10800.0,26.4898,26.5207,26.4898,26.496,10800.0
2008-08-08 11:25:00,42.87,42.87,42.83,42.83,9700.0,26.496,26.496,26.4712,26.4712,9700.0
2008-08-08 11:30:00,42.83,42.94,42.83,42.92,23000.0,26.4712,26.5392,26.4712,26.5269,23000.0
2008-08-08 11:35:00,42.9,42.91,42.83,42.84,5800.0,26.5145,26.5207,26.4712,26.4774,5800.0
2008-08-08 11:40:00,42.83,42.83,42.78,42.82,40900.0,26.4712,26.4712,26.4403,26.4651,40900.0
2008-08-08 11:45:00,42.82,42.83,42.79,42.82,17000.0,26.4651,26.4712,26.4465,26.4651,17000.0
2008-08-08 11:50:00,42.82,42.86,42.81,42.85,21200.0,26.4651,26.4898,26.4589,26.4836,21200.0
2008-08-08 11:55:00,42.84,42.87,42.84,42.85,10100.0,26.4774,26.496,26.4774,26.4836,10100.0
2008-08-08 12:00:00,42.84,42.88,42.84,42.85,8200.0,26.4774,26.5021,26.4774,26.4836,8200.0
2008-08-08 12:05:00,42.85,42.86,42.83,42.85,7300.0,26.4836,26.4898,26.4712,26.4836,7300.0
2008-08-08 12:10:00,42.85,42.9,42.84,42.9,6400.0,26.4836,26.5145,26.4774,26.5145,6400.0
2008-08-08 12:15:00,42.91,42.95,42.89,42.94,18300.0,26.5207,26.5454,26.5083,26.5392,18300.0
2008-08-08 12:20:00,42.95,42.97,42.92,42.96,11700.0,26.5454,26.5578,26.5269,26.5516,11700.0
2008-08-08 12:25:00,42.94,42.99,42.94,42.99,5100.0,26.5392,26.5701,26.5392,26.5701,5100.0
2008-08-08 12:30:00,42.96,42.98,42.94,42.96,6300.0,26.5516,26.5639,26.5392,26.5516,6300.0
2008-08-08 12:35:00,42.96,43.0,42.95,42.99,10800.0,26.5516,26.5763,26.5454,26.5701,10800.0
2008-08-08 12:40:00,42.98,43.02,42.97,42.99,11800.0,26.5639,26.5887,26.5578,26.5701,11800.0
2008-08-08 12:45:00,42.99,43.0,42.97,42.97,8200.0,26.5701,26.5763,26.5578,26.5578,8200.0
2008-08-08 12:50:00,42.96,42.97,42.93,42.96,17300.0,26.5516,26.5578,26.533,26.5516,17300.0
2008-08-08 12:55:00,42.97,42.97,42.92,42.92,7100.0,26.5578,26.5578,26.5269,26.5269,7100.0
2008-08-08 13:00:00,42.92,42.97,42.92,42.96,4400.0,26.5269,26.5578,26.5269,26.5516,4400.0
2008-08-08 13:05:00,42.94,42.97,42.94,42.96,8700.0,26.5392,26.5578,26.5392,26.5516,8700.0
2008-08-08 13:10:00,42.96,42.99,42.96,42.99,11500.0,26.5516,26.5701,26.5516,26.5701,11500.0
2008-08-08 13:15:00,42.98,43.0,42.96,43.0,4800.0,26.5639,26.5763,26.5516,26.5763,4800.0
2008-08-08 13:20:00,42.99,42.99,42.97,42.99,6200.0,26.5701,26.5701,26.5578,26.5701,6200.0
2008-08-08 13:25:00,42.99,43.06,42.98,43.05,20900.0,26.5701,26.6134,26.5639,26.6072,20900.0
2008-08-08 13:30:00,43.06,43.13,43.05,43.13,12100.0,26.6134,26.6567,26.6072,26.6567,12100.0
2008-08-08 13:35:00,43.12,43.12,43.07,43.08,3300.0,26.6505,26.6505,26.6196,26.6257,3300.0
2008-08-08 13:40:00,43.08,43.12,43.07,43.12,4600.0,26.6257,26.6505,26.6196,26.6505,4600.0
2008-08-08 13:45:00,43.08,43.13,43.07,43.1,26500.0,26.6257,26.6567,26.6196,26.6381,26500.0
2008-08-08 13:50:00,43.11,43.14,43.1,43.1,13100.0,26.6443,26.6628,26.6381,26.6381,13100.0
2008-08-08 13:55:00,43.09,43.09,43.01,43.01,15500.0,26.6319,26.6319,26.5825,26.5825,15500.0
2008-08-08 14:00:00,42.99,43.02,42.99,43.01,15900.0,26.5701,26.5887,26.5701,26.5825,15900.0
2008-08-08 14:05:00,43.01,43.04,43.0,43.04,8400.0,26.5825,26.601,26.5763,26.601,8400.0
2008-08-08 14:10:00,43.04,43.04,43.01,43.01,4000.0,26.601,26.601,26.5825,26.5825,4000.0
2008-08-08 14:15:00,43.0,43.0,42.99,43.0,4200.0,26.5763,26.5763,26.5701,26.5763,4200.0
2008-08-08 14:20:00,43.01,43.05,43.0,43.03,7700.0,26.5825,26.6072,26.5763,26.5948,7700.0
2008-08-08 14:25:00,43.03,43.05,43.01,43.05,10600.0,26.5948,26.6072,26.5825,26.6072,10600.0
2008-08-08 14:30:00,43.07,43.1,43.07,43.08,10500.0,26.6196,26.6381,26.6196,26.6257,10500.0
2008-08-08 14:35:00,43.08,43.08,43.03,43.07,10100.0,26.6257,26.6257,26.5948,26.6196,10100.0
2008-08-08 14:40:00,43.05,43.09,43.03,43.03,24500.0,26.6072,26.6319,26.5948,26.5948,24500.0
2008-08-08 14:45:00,43.04,43.07,43.0,43.01,13500.0,26.601,26.6196,26.5763,26.5825,13500.0
2008-08-08 14:50:00,43.01,43.02,42.96,42.97,12400.0,26.5825,26.5887,26.5516,26.5578,12400.0
2008-08-08 14:55:00,42.97,43.03,42.95,42.98,24000.0,26.5578,26.5948,26.5454,26.5639,24000.0
2008-08-08 15:00:00,42.98,43.05,42.98,43.03,15800.0,26.5639,26.6072,26.5639,26.5948,15800.0
2008-08-08 15:05:00,43.05,43.05,43.0,43.01,13700.0,26.6072,26.6072,26.5763,26.5825,13700.0
2008-08-08 15:10:00,43.01,43.02,42.99,43.0,16400.0,26.5825,26.5887,26.5701,26.5763,16400.0
2008-08-08 15:15:00,42.98,42.98,42.92,42.95,12800.0,26.5639,26.5639,26.5269,26.5454,12800.0
2008-08-08 15:20:00,42.96,42.98,42.94,42.96,12900.0,26.5516,26.5639,26.5392,26.5516,12900.0
2008-08-08 15:25:00,42.95,42.96,42.93,42.95,10600.0,26.5454,26.5516,26.533,26.5454,10600.0
2008-08-08 15:30:00,42.95,42.96,42.94,42.95,14500.0,26.5454,26.5516,26.5392,26.5454,14500.0
2008-08-08 15:35:00,42.94,43.09,42.94,43.09,48500.0,26.5392,26.6319,26.5392,26.6319,48500.0
2008-08-08 15:40:00,43.09,43.1,43.05,43.07,33300.0,26.6319,26.6381,26.6072,26.6196,33300.0
2008-08-08 15:45:00,43.06,43.06,43.04,43.04,10800.0,26.6134,26.6134,26.601,26.601,10800.0
2008-08-08 15:50:00,43.04,43.09,43.04,43.05,36800.0,26.601,26.6319,26.601,26.6072,36800.0
2008-08-08 15:55:00,43.04,43.13,43.03,43.06,22700.0,26.601,26.6567,26.5948,26.6134,22700.0
2008-08-08 16:00:00,43.1,43.16,43.1,43.16,200.0,26.6381,26.6752,26.6381,26.6752,200.0
2008-08-08 16:05:00,43.16,43.16,43.16,43.16,0.0,26.6752,26.6752,26.6752,26.6752,0.0
2008-08-08 16:10:00,43.16,43.16,43.16,43.16,0.0,26.6752,26.6752,26.6752,26.6752,0.0
2008-08-11 09:30:00,42.86,42.95,42.83,42.95,187600.0,26.4898,26.5454,26.4712,26.5454,187600.0
2008-08-11 09:35:00,42.95,43.03,42.95,42.95,53500.0,26.5454,26.5948,26.5454,26.5454,53500.0
2008-08-11 09:40:00,42.95,43.01,42.95,42.98,50100.0,26.5454,26.5825,26.5454,26.5639,50100.0
2008-08-11 09:45:00,42.96,43.01,42.96,42.99,10400.0,26.5516,26.5825,26.5516,26.5701,10400.0
2008-08-11 09:50:00,42.99,43.01,42.92,42.93,23400.0,26.5701,26.5825,26.5269,26.533,23400.0
2008-08-11 09:55:00,42.92,43.03,42.92,43.02,22000.0,26.5269,26.5948,26.5269,26.5887,22000.0
2008-08-11 10:00:00,43.02,43.05,43.01,43.01,14100.0,26.5887,26.6072,26.5825,26.5825,14100.0
2008-08-11 10:05:00,43.03,43.03,42.97,43.0,9300.0,26.5948,26.5948,26.5578,26.5763,9300.0
2008-08-11 10:10:00,43.0,43.02,42.96,42.99,27200.0,26.5763,26.5887,26.5516,26.5701,27200.0
2008-08-11 10:15:00,42.97,43.01,42.96,43.0,12700.0,26.5578,26.5825,26.5516,26.5763,12700.0
2008-08-11 10:20:00,43.02,43.06,43.01,43.02,25000.0,26.5887,26.6134,26.5825,26.5887,25000.0
2008-08-11 10:25:00,43.02,43.02,42.97,42.98,25700.0,26.5887,26.5887,26.5578,26.5639,25700.0
2008-08-11 10:30:00,42.98,43.0,42.97,42.98,8100.0,26.5639,26.5763,26.5578,26.5639,8100.0
2008-08-11 10:35:00,43.0,43.0,42.97,42.99,7800.0,26.5763,26.5763,26.5578,26.5701,7800.0
2008-08-11 10:40:00,42.99,42.99,42.93,42.95,26600.0,26.5701,26.5701,26.533,26.5454,26600.0
2008-08-11 10:45:00,42.95,42.96,42.93,42.93,16600.0,26.5454,26.5516,26.533,26.533,16600.0
2008-08-11 10:50:00,42.93,42.95,42.91,42.91,26800.0,26.533,26.5454,26.5207,26.5207,26800.0
2008-08-11 10:55:00,42.92,42.92,42.86,42.87,4800.0,26.5269,26.5269,26.4898,26.496,4800.0
2008-08-11 11:00:00,42.86,42.86,42.84,42.85,6000.0,26.4898,26.4898,26.4774,26.4836,6000.0
2008-08-11 11:05:00,42.87,42.9,42.85,42.9,14800.0,26.496,26.5145,26.4836,26.5145,14800.0
2008-08-11 11:10:00,42.92,42.92,42.9,42.9,8100.0,26.5269,26.5269,26.5145,26.5145,8100.0
2008-08-11 11:15:00,42.9,42.94,42.88,42.9,90900.0,26.5145,26.5392,26.5021,26.5145,90900.0
2008-08-11 11:20:00,42.9,42.91,42.9,42.91,3800.0,26.5145,26.5207,26.5145,26.5207,3800.0
2008-08-11 11:25:00,42.91,42.97,42.9,42.96,15900.0,26.5207,26.5578,26.5145,26.5516,15900.0
2008-08-11 11:30:00,42.96,42.99,42.95,42.97,7600.0,26.5516,26.5701,26.5454,26.5578,7600.0
2008-08-11 11:35:00,42.99,43.04,42.97,43.02,10700.0,26.5701,26.601,26.5578,26.5887,10700.0
2008-08-11 11:40:00,43.01,43.04,43.01,43.03,25000.0,26.5825,26.601,26.5825,26.5948,25000.0
2008-08-11 11:45:00,43.04,43.04,43.01,43.01,15000.0,26.601,26.601,26.5825,26.5825,15000.0
2008-08-11 11:50:00,43.02,43.02,43.0,43.0,2100.0,26.5887,26.5887,26.5763,26.5763,2100.0
2008-08-11 11:55:00,43.02,43.02,43.0,43.02,5100.0,26.5887,26.5887,26.5763,26.5887,5100.0
2008-08-11 12:00:00,43.02,43.04,43.01,43.02,13200.0,26.5887,26.601,26.5825,26.5887,13200.0
2008-08-11 12:05:00,43.02,43.03,42.99,43.0,5600.0,26.5887,26.5948,26.5701,26.5763,5600.0
2008-08-11 12:10:00,43.0,43.0,42.97,42.98,8000.0,26.5763,26.5763,26.5578,26.5639,8000.0
2008-08-11 12:15:00,42.98,42.99,42.95,42.96,12000.0,26.5639,26.5701,26.5454,26.5516,12000.0
2008-08-11 12:20:00,42.96,42.99,42.95,42.99,8100.0,26.5516,26.5701,26.5454,26.5701,8100.0
2008-08-11 12:25:00,42.99,42.99,42.93,42.94,9300.0,26.5701,26.5701,26.533,26.5392,9300.0
2008-08-11 12:30:00,42.94,42.95,42.93,42.94,5900.0,26.5392,26.5454,26.533,26.5392,5900.0
2008-08-11 12:35:00,42.95,42.95,42.92,42.92,4400.0,26.5454,26.5454,26.5269,26.5269,4400.0
2008-08-11 12:40:00,42.94,42.98,42.92,42.96,10700.0,26.5392,26.5639,26.5269,26.5516,10700.0
2008-08-11 12:45:00,42.96,42.97,42.9,42.9,4800.0,26.5516,26.5578,26.5145,26.5145,4800.0
2008-08-11 12:50:00,42.9,42.91,42.88,42.89,14500.0,26.5145,26.5207,26.5021,26.5083,14500.0
2008-08-11 12:55:00,42.89,42.9,42.87,42.87,8200.0,26.5083,26.5145,26.496,26.496,8200.0
2008-08-11 13:00:00,42.87,42.88,42.8,42.85,13700.0,26.496,26.5021,26.4527,26.4836,13700.0
2008-08-11 13:05:00,42.85,42.87,42.84,42.87,12000.0,26.4836,26.496,26.4774,26.496,12000.0
2008-08-11 13:10:00,42.86,42.9,42.85,42.85,20600.0,26.4898,26.5145,26.4836,26.4836,20600.0
2008-08-11 13:15:00,42.84,42.86,42.83,42.84,9600.0,26.4774,26.4898,26.4712,26.4774,9600.0
2008-08-11 13:20:00,42.83,42.89,42.83,42.89,6400.0,26.4712,26.5083,26.4712,26.5083,6400.0
2008-08-11 13:25:00,42.88,42.92,42.88,42.92,25300.0,26.5021,26.5269,26.5021,26.5269,25300.0
2008-08-11 13:30:00,42.92,42.96,42.92,42.96,17300.0,26.5269,26.5516,26.5269,26.5516,17300.0
2008-08-11 13:35:00,42.96,42.99,42.94,42.97,18200.0,26.5516,26.5701,26.5392,26.5578,18200.0
2008-08-11 13:40:00,42.96,42.97,42.94,42.94,9000.0,26.5516,26.5578,26.5392,26.5392,9000.0
2008-08-11 13:45:00,42.96,42.99,42.95,42.99,5600.0,26.5516,26.5701,26.5454,26.5701,5600.0
2008-08-11 13:50:00,42.99,43.0,42.97,42.98,14200.0,26.5701,26.5763,26.5578,26.5639,14200.0
2008-08-11 13:55:00,42.97,42.97,42.88,42.89,64400.0,26.5578,26.5578,26.5021,26.5083,64400.0
2008-08-11 14:00:00,42.88,42.88,42.85,42.87,12000.0,26.5021,26.5021,26.4836,26.496,12000.0
2008-08-11 14:05:00,42.87,42.89,42.84,42.89,15600.0,26.496,26.5083,26.4774,26.5083,15600.0
2008-08-11 14:10:00,42.89,42.89,42.83,42.88,9300.0,26.5083,26.5083,26.4712,26.5021,9300.0
2008-08-11 14:15:00,42.88,42.88,42.86,42.87,13200.0,26.5021,26.5021,26.4898,26.496,13200.0
2008-08-11 14:20:00,42.87,42.89,42.83,42.85,16700.0,26.496,26.5083,26.4712,26.4836,16700.0
2008-08-11 14:25:00,42.86,42.87,42.82,42.85,14700.0,26.4898,26.496,26.4651,26.4836,14700.0
2008-08-11 14:30:00,42.85,42.89,42.84,42.88,24700.0,26.4836,26.5083,26.4774,26.5021,24700.0
2008-08-11 14:35:00,42.88,42.88,42.83,42.86,25100.0,26.5021,26.5021,26.4712,26.4898,25100.0
2008-08-11 14:40:00,42.87,42.87,42.82,42.83,14000.0,26.496,26.496,26.4651,26.4712,14000.0
2008-08-11 14:45:00,42.84,42.88,42.84,42.85,8200.0,26.4774,26.5021,26.4774,26.4836,8200.0
2008-08-11 14:50:00,42.85,42.87,42.83,42.83,13200.0,26.4836,26.496,26.4712,26.4712,13200.0
2008-08-11 14:55:00,42.84,42.88,42.83,42.88,6100.0,26.4774,26.5021,26.4712,26.5021,6100.0
2008-08-11 15:00:00,42.89,42.97,42.89,42.94,24500.0,26.5083,26.5578,26.5083,26.5392,24500.0
2008-08-11 15:05:00,42.93,42.96,42.89,42.95,31800.0,26.533,26.5516,26.5083,26.5454,31800.0
2008-08-11 15:10:00,42.95,42.97,42.93,42.94,11600.0,26.5454,26.5578,26.533,26.5392,11600.0
2008-08-11 15:15:00,42.93,42.94,42.88,42.88,20000.0,26.533,26.5392,26.5021,26.5021,20000.0
2008-08-11 15:20:00,42.88,42.98,42.74,42.76,49600.0,26.5021,26.5639,26.4156,26.428,49600.0
2008-08-11 15:25:00,42.75,42.76,42.7,42.7,17300.0,26.4218,26.428,26.3909,26.3909,17300.0
2008-08-11 15:30:00,42.7,42.7,42.58,42.6,34300.0,26.3909,26.3909,26.3167,26.3291,34300.0
2008-08-11 15:35:00,42.6,42.68,42.58,42.68,7600.0,26.3291,26.3785,26.3167,26.3785,7600.0
2008-08-11 15:40:00,42.68,42.75,42.67,42.75,15000.0,26.3785,26.4218,26.3723,26.4218,15000.0
2008-08-11 15:45:00,42.74,42.76,42.7,42.74,32300.0,26.4156,26.428,26.3909,26.4156,32300.0
2008-08-11 15:50:00,42.76,42.78,42.75,42.75,16500.0,26.428,26.4403,26.4218,26.4218,16500.0
2008-08-11 15:55:00,42.74,42.76,42.72,42.73,22200.0,26.4156,26.428,26.4033,26.4094,22200.0
2008-08-11 16:00:00,42.72,42.72,42.65,42.65,200.0,26.4033,26.4033,26.36,26.36,200.0
2008-08-11 16:05:00,42.65,42.65,42.65,42.65,0.0,26.36,26.36,26.36,26.36,0.0
2008-08-11 16:10:00,42.65,42.65,42.65,42.65,0.0,26.36,26.36,26.36,26.36,0.0
2008-08-12 09:30:00,42.36,42.51,42.31,42.49,56400.0,26.1808,26.2735,26.1498,26.2611,56400.0
2008-08-12 09:35:00,42.5,42.54,42.47,42.5,14400.0,26.2673,26.292,26.2487,26.2673,14400.0
2008-08-12 09:40:00,42.48,42.53,42.42,42.52,11000.0,26.2549,26.2858,26.2178,26.2796,11000.0
2008-08-12 09:45:00,42.54,42.61,42.49,42.49,9200.0,26.292,26.3353,26.2611,26.2611,9200.0
2008-08-12 09:50:00,42.53,42.57,42.52,42.52,13700.0,26.2858,26.3105,26.2796,26.2796,13700.0
2008-08-12 09:55:00,42.5,42.58,42.5,42.53,36000.0,26.2673,26.3167,26.2673,26.2858,36000.0
2008-08-12 10:00:00,42.56,42.58,42.49,42.56,7300.0,26.3044,26.3167,26.2611,26.3044,7300.0
2008-08-12 10:05:00,42.57,42.58,42.52,42.54,6400.0,26.3105,26.3167,26.2796,26.292,6400.0
2008-08-12 10:10:00,42.5,42.54,42.48,42.51,8200.0,26.2673,26.292,26.2549,26.2735,8200.0
2008-08-12 10:15:00,42.5,42.51,42.49,42.5,8400.0,26.2673,26.2735,26.2611,26.2673,8400.0
2008-08-12 10:20:00,42.49,42.5,42.43,42.43,11900.0,26.2611,26.2673,26.224,26.224,11900.0
2008-08-12 10:25:00,42.42,42.42,42.33,42.33,11500.0,26.2178,26.2178,26.1622,26.1622,11500.0
2008-08-12 10:30:00,42.32,42.33,42.29,42.29,21400.0,26.156,26.1622,26.1375,26.1375,21400.0
2008-08-12 10:35:00,42.3,42.33,42.3,42.31,4800.0,26.1437,26.1622,26.1437,26.1498,4800.0
2008-08-12 10:40:00,42.32,42.38,42.32,42.38,4700.0,26.156,26.1931,26.156,26.1931,4700.0
2008-08-12 10:45:00,42.4,42.42,42.35,42.35,4800.0,26.2055,26.2178,26.1746,26.1746,4800.0
2008-08-12 10:50:00,42.35,42.38,42.3,42.3,6600.0,26.1746,26.1931,26.1437,26.1437,6600.0
2008-08-12 10:55:00,42.33,42.4,42.33,42.34,5300.0,26.1622,26.2055,26.1622,26.1684,5300.0
2008-08-12 11:00:00,42.36,42.36,42.32,42.32,10900.0,26.1808,26.1808,26.156,26.156,10900.0
2008-08-12 11:05:00,42.33,42.37,42.33,42.37,12100.0,26.1622,26.1869,26.1622,26.1869,12100.0
2008-08-12 11:10:00,42.36,42.39,42.34,42.36,29500.0,26.1808,26.1993,26.1684,26.1808,29500.0
2008-08-12 11:15:00,42.39,42.42,42.37,42.41,12400.0,26.1993,26.2178,26.1869,26.2117,12400.0
2008-08-12 11:20:00,42.42,42.43,42.37,42.37,29400.0,26.2178,26.224,26.1869,26.1869,29400.0
2008-08-12 11:25:00,42.37,42.43,42.37,42.41,16300.0,26.1869,26.224,26.1869,26.2117,16300.0
2008-08-12 11:30:00,42.4,42.42,42.39,42.4,20000.0,26.2055,26.2178,26.1993,26.2055,20000.0
2008-08-12 11:35:00,42.4,42.4,42.34,42.35,10900.0,26.2055,26.2055,26.1684,26.1746,10900.0
2008-08-12 11:40:00,42.35,42.4,42.35,42.39,19400.0,26.1746,26.2055,26.1746,26.1993,19400.0
2008-08-12 11:45:00,42.39,42.4,42.39,42.39,13700.0,26.1993,26.2055,26.1993,26.1993,13700.0
2008-08-12 11:50:00,42.4,42.41,42.35,42.4,119000.0,26.2055,26.2117,26.1746,26.2055,119000.0
2008-08-12 11:55:00,42.4,42.41,42.37,42.38,15700.0,26.2055,26.2117,26.1869,26.1931,15700.0
2008-08-12 12:00:00,42.39,42.39,42.38,42.39,4200.0,26.1993,26.1993,26.1931,26.1993,4200.0
2008-08-12 12:05:00,42.39,42.41,42.39,42.41,9100.0,26.1993,26.2117,26.1993,26.2117,9100.0
2008-08-12 12:10:00,42.4,42.42,42.38,42.41,5500.0,26.2055,26.2178,26.1931,26.2117,5500.0
2008-08-12 12:15:00,42.41,42.42,42.38,42.4,5200.0,26.2117,26.2178,26.1931,26.2055,5200.0
2008-08-12 12:20:00,42.4,42.43,42.38,42.42,12500.0,26.2055,26.224,26.1931,26.2178,12500.0
2008-08-12 12:25:00,42.45,42.45,42.4,42.4,8100.0,26.2364,26.2364,26.2055,26.2055,8100.0
2008-08-12 12:30:00,42.39,42.39,42.35,42.35,5100.0,26.1993,26.1993,26.1746,26.1746,5100.0
2008-08-12 12:35:00,42.35,42.35,42.34,42.34,4500.0,26.1746,26.1746,26.1684,26.1684,4500.0
2008-08-12 12:40:00,42.34,42.35,42.32,42.33,9300.0,26.1684,26.1746,26.156,26.1622,9300.0
2008-08-12 12:45:00,42.33,42.35,42.33,42.35,8400.0,26.1622,26.1746,26.1622,26.1746,8400.0
2008-08-12 12:50:00,42.34,42.38,42.32,42.36,2800.0,26.1684,26.1931,26.156,26.1808,2800.0
2008-08-12 12:55:00,42.34,42.37,42.34,42.37,9600.0,26.1684,26.1869,26.1684,26.1869,9600.0
2008-08-12 13:00:00,42.36,42.37,42.34,42.36,5600.0,26.1808,26.1869,26.1684,26.1808,5600.0
2008-08-12 13:05:00,42.36,42.37,42.35,42.37,4700.0,26.1808,26.1869,26.1746,26.1869,4700.0
2008-08-12 13:10:00,42.36,42.37,42.33,42.35,7500.0,26.1808,26.1869,26.1622,26.1746,7500.0
2008-08-12 13:15:00,42.34,42.35,42.32,42.33,10900.0,26.1684,26.1746,26.156,26.1622,10900.0
2008-08-12 13:20:00,42.32,42.33,42.29,42.31,14300.0,26.156,26.1622,26.1375,26.1498,14300.0
2008-08-12 13:25:00,42.31,42.31,42.25,42.26,16200.0,26.1498,26.1498,26.1128,26.1189,16200.0
2008-08-12 13:30:00,42.26,42.28,42.23,42.26,15200.0,26.1189,26.1313,26.1004,26.1189,15200.0
2008-08-12 13:35:00,42.26,42.27,42.24,42.26,23100.0,26.1189,26.1251,26.1066,26.1189,23100.0
2008-08-12 13:40:00,42.29,42.35,42.28,42.35,6700.0,26.1375,26.1746,26.1313,26.1746,6700.0
2008-08-12 13:45:00,42.36,42.38,42.36,42.38,10500.0,26.1808,26.1931,26.1808,26.1931,10500.0
2008-08-12 13:50:00,42.36,42.36,42.28,42.3,7900.0,26.1808,26.1808,26.1313,26.1437,7900.0
2008-08-12 13:55:00,42.29,42.31,42.26,42.29,7300.0,26.1375,26.1498,26.1189,26.1375,7300.0
2008-08-12 14:00:00,42.29,42.33,42.28,42.33,7700.0,26.1375,26.1622,26.1313,26.1622,7700.0
2008-08-12 14:05:00,42.31,42.33,42.29,42.3,8500.0,26.1498,26.1622,26.1375,26.1437,8500.0
2008-08-12 14:10:00,42.3,42.31,42.27,42.3,13300.0,26.1437,26.1498,26.1251,26.1437,13300.0
2008-08-12 14:15:00,42.29,42.3,42.25,42.29,15600.0,26.1375,26.1437,26.1128,26.1375,15600.0
2008-08-12 14:20:00,42.29,42.32,42.27,42.3,33100.0,26.1375,26.156,26.1251,26.1437,33100.0
2008-08-12 14:25:00,42.3,42.35,42.3,42.35,28500.0,26.1437,26.1746,26.1437,26.1746,28500.0
2008-08-12 14:30:00,42.35,42.35,42.31,42.35,50500.0,26.1746,26.1746,26.1498,26.1746,50500.0
2008-08-12 14:35:00,42.36,42.36,42.28,42.28,30600.0,26.1808,26.1808,26.1313,26.1313,30600.0
2008-08-12 14:40:00,42.27,42.31,42.27,42.28,7600.0,26.1251,26.1498,26.1251,26.1313,7600.0
2008-08-12 14:45:00,42.28,42.3,42.27,42.29,11300.0,26.1313,26.1437,26.1251,26.1375,11300.0
2008-08-12 14:50:00,42.28,42.29,42.28,42.28,12700.0,26.1313,26.1375,26.1313,26.1313,12700.0
2008-08-12 14:55:00,42.29,42.29,42.18,42.2,15600.0,26.1375,26.1375,26.0695,26.0819,15600.0
2008-08-12 15:00:00,42.2,42.21,42.1,42.1,14900.0,26.0819,26.088,26.0201,26.0201,14900.0
2008-08-12 15:05:00,42.12,42.16,42.12,42.13,28700.0,26.0324,26.0571,26.0324,26.0386,28700.0
2008-08-12 15:10:00,42.13,42.16,42.08,42.11,16100.0,26.0386,26.0571,26.0077,26.0262,16100.0
2008-08-12 15:15:00,42.11,42.16,42.07,42.16,32800.0,26.0262,26.0571,26.0015,26.0571,32800.0
2008-08-12 15:20:00,42.15,42.17,42.11,42.13,21500.0,26.051,26.0633,26.0262,26.0386,21500.0
2008-08-12 15:25:00,42.14,42.16,42.12,42.14,33500.0,26.0448,26.0571,26.0324,26.0448,33500.0
2008-08-12 15:30:00,42.13,42.14,42.02,42.04,28700.0,26.0386,26.0448,25.9706,25.983,28700.0
2008-08-12 15:35:00,42.03,42.05,41.97,41.97,67600.0,25.9768,25.9892,25.9397,25.9397,67600.0
2008-08-12 15:40:00,41.97,42.06,41.94,42.04,24700.0,25.9397,25.9953,25.9212,25.983,24700.0
2008-08-12 15:45:00,42.04,42.1,42.02,42.07,25500.0,25.983,26.0201,25.9706,26.0015,25500.0
2008-08-12 15:50:00,42.06,42.1,42.06,42.1,13200.0,25.9953,26.0201,25.9953,26.0201,13200.0
2008-08-12 15:55:00,42.1,42.14,42.09,42.11,24500.0,26.0201,26.0448,26.0139,26.0262,24500.0
2008-08-12 16:00:00,42.11,42.11,42.1,42.1,400.0,26.0262,26.0262,26.0201,26.0201,400.0
2008-08-12 16:05:00,42.1,42.1,42.1,42.1,0.0,26.0201,26.0201,26.0201,26.0201,0.0
2008-08-12 16:10:00,42.1,42.1,42.1,42.1,0.0,26.0201,26.0201,26.0201,26.0201,0.0
2008-08-13 09:30:00,41.84,42.08,41.77,41.86,52400.0,25.8594,26.0077,25.8161,25.8717,52400.0
2008-08-13 09:35:00,41.86,41.88,41.77,41.77,16700.0,25.8717,25.8841,25.8161,25.8161,16700.0
2008-08-13 09:40:00,41.77,41.78,41.71,41.75,11700.0,25.8161,25.8223,25.779,25.8037,11700.0
2008-08-13 09:45:00,41.76,41.77,41.7,41.73,9200.0,25.8099,25.8161,25.7728,25.7914,9200.0
2008-08-13 09:50:00,41.75,41.8,41.74,41.78,6100.0,25.8037,25.8346,25.7976,25.8223,6100.0
2008-08-13 09:55:00,41.79,41.8,41.77,41.79,28200.0,25.8285,25.8346,25.8161,25.8285,28200.0
2008-08-13 10:00:00,41.79,41.85,41.78,41.85,37800.0,25.8285,25.8655,25.8223,25.8655,37800.0
2008-08-13 10:05:00,41.85,41.85,41.77,41.78,16500.0,25.8655,25.8655,25.8161,25.8223,16500.0
2008-08-13 10:10:00,41.78,41.78,41.74,41.76,5100.0,25.8223,25.8223,25.7976,25.8099,5100.0
2008-08-13 10:15:00,41.73,41.78,41.72,41.77,20900.0,25.7914,25.8223,25.7852,25.8161,20900.0
2008-08-13 10:20:00,41.77,41.81,41.77,41.81,6800.0,25.8161,25.8408,25.8161,25.8408,6800.0
2008-08-13 10:25:00,41.81,41.81,41.74,41.77,35300.0,25.8408,25.8408,25.7976,25.8161,35300.0
2008-08-13 10:30:00,41.76,41.8,41.73,41.73,13400.0,25.8099,25.8346,25.7914,25.7914,13400.0
2008-08-13 10:35:00,41.72,41.75,41.71,41.73,20400.0,25.7852,25.8037,25.779,25.7914,20400.0
2008-08-13 10:40:00,41.74,41.78,41.74,41.77,13400.0,25.7976,25.8223,25.7976,25.8161,13400.0
2008-08-13 10:45:00,41.78,41.79,41.76,41.78,9200.0,25.8223,25.8285,25.8099,25.8223,9200.0
2008-08-13 10:50:00,41.78,41.8,41.78,41.79,8000.0,25.8223,25.8346,25.8223,25.8285,8000.0
2008-08-13 10:55:00,41.79,41.8,41.78,41.78,10700.0,25.8285,25.8346,25.8223,25.8223,10700.0
2008-08-13 11:00:00,41.79,41.8,41.78,41.79,7400.0,25.8285,25.8346,25.8223,25.8285,7400.0
2008-08-13 11:05:00,41.79,41.87,41.79,41.82,215900.0,25.8285,25.8779,25.8285,25.847,215900.0
2008-08-13 11:10:00,41.82,41.83,41.79,41.82,205000.0,25.847,25.8532,25.8285,25.847,205000.0
2008-08-13 11:15:00,41.82,41.86,41.81,41.84,50100.0,25.847,25.8717,25.8408,25.8594,50100.0
2008-08-13 11:20:00,41.84,41.87,41.82,41.83,42400.0,25.8594,25.8779,25.847,25.8532,42400.0
2008-08-13 11:25:00,41.83,41.85,41.82,41.83,12500.0,25.8532,25.8655,25.847,25.8532,12500.0
2008-08-13 11:30:00,41.83,41.87,41.81,41.87,22800.0,25.8532,25.8779,25.8408,25.8779,22800.0
2008-08-13 11:35:00,41.86,41.9,41.85,41.89,17200.0,25.8717,25.8964,25.8655,25.8903,17200.0
2008-08-13 11:40:00,41.9,41.9,41.84,41.88,27300.0,25.8964,25.8964,25.8594,25.8841,27300.0
2008-08-13 11:45:00,41.88,41.88,41.86,41.87,5700.0,25.8841,25.8841,25.8717,25.8779,5700.0
2008-08-13 11:50:00,41.88,41.91,41.87,41.9,11000.0,25.8841,25.9026,25.8779,25.8964,11000.0
2008-08-13 11:55:00,41.9,41.91,41.88,41.89,32000.0,25.8964,25.9026,25.8841,25.8903,32000.0
2008-08-13 12:00:00,41.89,41.9,41.84,41.84,19200.0,25.8903,25.8964,25.8594,25.8594,19200.0
2008-08-13 12:05:00,41.86,41.86,41.8,41.8,10300.0,25.8717,25.8717,25.8346,25.8346,10300.0
2008-08-13 12:10:00,41.79,41.86,41.79,41.86,8500.0,25.8285,25.8717,25.8285,25.8717,8500.0
2008-08-13 12:15:00,41.87,41.88,41.81,41.84,44300.0,25.8779,25.8841,25.8408,25.8594,44300.0
2008-08-13 12:20:00,41.84,41.89,41.82,41.88,12200.0,25.8594,25.8903,25.847,25.8841,12200.0
2008-08-13 12:25:00,41.89,41.89,41.86,41.88,3000.0,25.8903,25.8903,25.8717,25.8841,3000.0
2008-08-13 12:30:00,41.87,41.91,41.86,41.89,12300.0,25.8779,25.9026,25.8717,25.8903,12300.0
2008-08-13 12:35:00,41.91,41.91,41.88,41.9,4900.0,25.9026,25.9026,25.8841,25.8964,4900.0
2008-08-13 12:40:00,41.91,41.94,41.91,41.92,11600.0,25.9026,25.9212,25.9026,25.9088,11600.0
2008-08-13 12:45:00,41.92,41.94,41.91,41.92,11700.0,25.9088,25.9212,25.9026,25.9088,11700.0
2008-08-13 12:50:00,41.91,41.98,41.9,41.98,6300.0,25.9026,25.9459,25.8964,25.9459,6300.0
2008-08-13 12:55:00,41.98,42.05,41.97,42.02,13200.0,25.9459,25.9892,25.9397,25.9706,13200.0
2008-08-13 13:00:00,42.03,42.05,42.02,42.05,14000.0,25.9768,25.9892,25.9706,25.9892,14000.0
2008-08-13 13:05:00,42.05,42.08,42.04,42.06,5200.0,25.9892,26.0077,25.983,25.9953,5200.0
2008-08-13 13:10:00,42.06,42.06,42.0,42.0,10900.0,25.9953,25.9953,25.9583,25.9583,10900.0
2008-08-13 13:15:00,42.01,42.03,42.0,42.03,6100.0,25.9644,25.9768,25.9583,25.9768,6100.0
2008-08-13 13:20:00,42.03,42.07,42.02,42.07,8900.0,25.9768,26.0015,25.9706,26.0015,8900.0
2008-08-13 13:25:00,42.08,42.09,42.06,42.06,13600.0,26.0077,26.0139,25.9953,25.9953,13600.0
2008-08-13 13:30:00,42.05,42.11,42.05,42.09,13600.0,25.9892,26.0262,25.9892,26.0139,13600.0
2008-08-13 13:35:00,42.08,42.15,42.08,42.15,8000.0,26.0077,26.051,26.0077,26.051,8000.0
2008-08-13 13:40:00,42.15,42.21,42.15,42.15,23600.0,26.051,26.088,26.051,26.051,23600.0
2008-08-13 13:45:00,42.15,42.17,42.14,42.14,27700.0,26.051,26.0633,26.0448,26.0448,27700.0
2008-08-13 13:50:00,42.16,42.2,42.14,42.2,38800.0,26.0571,26.0819,26.0448,26.0819,38800.0
2008-08-13 13:55:00,42.19,42.26,42.18,42.26,19500.0,26.0757,26.1189,26.0695,26.1189,19500.0
2008-08-13 14:00:00,42.26,42.29,42.22,42.28,17400.0,26.1189,26.1375,26.0942,26.1313,17400.0
2008-08-13 14:05:00,42.26,42.29,42.19,42.19,42200.0,26.1189,26.1375,26.0757,26.0757,42200.0
2008-08-13 14:10:00,42.19,42.19,42.15,42.17,18000.0,26.0757,26.0757,26.051,26.0633,18000.0
2008-08-13 14:15:00,42.17,42.17,42.1,42.11,22700.0,26.0633,26.0633,26.0201,26.0262,22700.0
2008-08-13 14:20:00,42.12,42.14,42.09,42.12,7000.0,26.0324,26.0448,26.0139,26.0324,7000.0
2008-08-13 14:25:00,42.12,42.12,42.08,42.12,23200.0,26.0324,26.0324,26.0077,26.0324,23200.0
2008-08-13 14:30:00,42.11,42.11,42.06,42.07,12600.0,26.0262,26.0262,25.9953,26.0015,12600.0
2008-08-13 14:35:00,42.07,42.11,42.07,42.1,8200.0,26.0015,26.0262,26.0015,26.0201,8200.0
2008-08-13 14:40:00,42.12,42.18,42.12,42.18,29500.0,26.0324,26.0695,26.0324,26.0695,29500.0
2008-08-13 14:45:00,42.18,42.27,42.17,42.25,61500.0,26.0695,26.1251,26.0633,26.1128,61500.0
2008-08-13 14:50:00,42.25,42.25,42.2,42.2,15100.0,26.1128,26.1128,26.0819,26.0819,15100.0
2008-08-13 14:55:00,42.21,42.22,42.16,42.22,37800.0,26.088,26.0942,26.0571,26.0942,37800.0
2008-08-13 15:00:00,42.23,42.28,42.23,42.25,13600.0,26.1004,26.1313,26.1004,26.1128,13600.0
2008-08-13 15:05:00,42.24,42.26,42.24,42.24,9700.0,26.1066,26.1189,26.1066,26.1066,9700.0
2008-08-13 15:10:00,42.24,42.33,42.24,42.32,29000.0,26.1066,26.1622,26.1066,26.156,29000.0
2008-08-13 15:15:00,42.31,42.36,42.29,42.31,22600.0,26.1498,26.1808,26.1375,26.1498,22600.0
2008-08-13 15:20:00,42.31,42.31,42.23,42.23,26300.0,26.1498,26.1498,26.1004,26.1004,26300.0
2008-08-13 15:25:00,42.24,42.25,42.21,42.25,32100.0,26.1066,26.1128,26.088,26.1128,32100.0
2008-08-13 15:30:00,42.26,42.26,42.14,42.16,46400.0,26.1189,26.1189,26.0448,26.0571,46400.0
2008-08-13 15:35:00,42.15,42.18,42.11,42.16,19900.0,26.051,26.0695,26.0262,26.0571,19900.0
2008-08-13 15:40:00,42.17,42.2,42.05,42.08,26800.0,26.0633,26.0819,25.9892,26.0077,26800.0
2008-08-13 15:45:00,42.08,42.1,42.05,42.08,23900.0,26.0077,26.0201,25.9892,26.0077,23900.0
2008-08-13 15:50:00,42.08,42.14,42.04,42.12,49900.0,26.0077,26.0448,25.983,26.0324,49900.0
2008-08-13 15:55:00,42.14,42.24,42.14,42.21,42200.0,26.0448,26.1066,26.0448,26.088,42200.0
2008-08-13 16:00:00,42.2,42.28,42.2,42.28,200.0,26.0819,26.1313,26.0819,26.1313,200.0
2008-08-13 16:05:00,42.28,42.28,42.28,42.28,0.0,26.1313,26.1313,26.1313,26.1313,0.0
2008-08-13 16:10:00,42.15,42.15,42.15,42.15,1000.0,26.051,26.051,26.051,26.051,1000.0
2008-08-14 09:30:00,42.16,42.32,42.16,42.25,48100.0,26.0571,26.156,26.0571,26.1128,48100.0
2008-08-14 09:35:00,42.25,42.31,42.24,42.27,29200.0,26.1128,26.1498,26.1066,26.1251,29200.0
2008-08-14 09:40:00,42.28,42.28,42.25,42.27,37600.0,26.1313,26.1313,26.1128,26.1251,37600.0
2008-08-14 09:45:00,42.28,42.3,42.21,42.22,38600.0,26.1313,26.1437,26.088,26.0942,38600.0
2008-08-14 09:50:00,42.22,42.26,42.22,42.26,10800.0,26.0942,26.1189,26.0942,26.1189,10800.0
2008-08-14 09:55:00,42.28,42.35,42.25,42.35,16500.0,26.1313,26.1746,26.1128,26.1746,16500.0
2008-08-14 10:00:00,42.35,42.38,42.34,42.34,15900.0,26.1746,26.1931,26.1684,26.1684,15900.0
2008-08-14 10:05:00,42.34,42.39,42.33,42.36,19700.0,26.1684,26.1993,26.1622,26.1808,19700.0
2008-08-14 10:10:00,42.36,42.42,42.33,42.37,16600.0,26.1808,26.2178,26.1622,26.1869,16600.0
2008-08-14 10:15:00,42.39,42.48,42.38,42.46,15800.0,26.1993,26.2549,26.1931,26.2426,15800.0
2008-08-14 10:20:00,42.44,42.5,42.44,42.47,26000.0,26.2302,26.2673,26.2302,26.2487,26000.0
2008-08-14 10:25:00,42.47,42.56,42.47,42.55,9500.0,26.2487,26.3044,26.2487,26.2982,9500.0
2008-08-14 10:30:00,42.57,42.63,42.53,42.61,25500.0,26.3105,26.3476,26.2858,26.3353,25500.0
2008-08-14 10:35:00,42.61,42.68,42.6,42.65,31100.0,26.3353,26.3785,26.3291,26.36,31100.0
2008-08-14 10:40:00,42.65,42.7,42.62,42.7,33700.0,26.36,26.3909,26.3414,26.3909,33700.0
2008-08-14 10:45:00,42.7,42.74,42.7,42.74,6600.0,26.3909,26.4156,26.3909,26.4156,6600.0
2008-08-14 10:50:00,42.75,42.8,42.75,42.78,11500.0,26.4218,26.4527,26.4218,26.4403,11500.0
2008-08-14 10:55:00,42.78,42.78,42.72,42.75,13700.0,26.4403,26.4403,26.4033,26.4218,13700.0
2008-08-14 11:00:00,42.76,42.76,42.69,42.71,20200.0,26.428,26.428,26.3847,26.3971,20200.0
2008-08-14 11:05:00,42.71,42.72,42.66,42.72,31800.0,26.3971,26.4033,26.3662,26.4033,31800.0
2008-08-14 11:10:00,42.72,42.75,42.72,42.72,15600.0,26.4033,26.4218,26.4033,26.4033,15600.0
2008-08-14 11:15:00,42.73,42.73,42.68,42.72,14800.0,26.4094,26.4094,26.3785,26.4033,14800.0
2008-08-14 11:20:00,42.72,42.74,42.68,42.68,12800.0,26.4033,26.4156,26.3785,26.3785,12800.0
2008-08-14 11:25:00,42.67,42.69,42.64,42.65,13900.0,26.3723,26.3847,26.3538,26.36,13900.0
2008-08-14 11:30:00,42.66,42.68,42.64,42.67,21100.0,26.3662,26.3785,26.3538,26.3723,21100.0
2008-08-14 11:35:00,42.68,42.7,42.67,42.68,9400.0,26.3785,26.3909,26.3723,26.3785,9400.0
2008-08-14 11:40:00,42.68,42.68,42.6,42.6,16000.0,26.3785,26.3785,26.3291,26.3291,16000.0
2008-08-14 11:45:00,42.61,42.62,42.58,42.59,11300.0,26.3353,26.3414,26.3167,26.3229,11300.0
2008-08-14 11:50:00,42.59,42.6,42.55,42.6,19800.0,26.3229,26.3291,26.2982,26.3291,19800.0
2008-08-14 11:55:00,42.6,42.64,42.59,42.61,7200.0,26.3291,26.3538,26.3229,26.3353,7200.0
2008-08-14 12:00:00,42.6,42.6,42.58,42.59,14700.0,26.3291,26.3291,26.3167,26.3229,14700.0
2008-08-14 12:05:00,42.58,42.6,42.55,42.55,10000.0,26.3167,26.3291,26.2982,26.2982,10000.0
2008-08-14 12:10:00,42.57,42.6,42.54,42.54,6200.0,26.3105,26.3291,26.292,26.292,6200.0
2008-08-14 12:15:00,42.56,42.59,42.54,42.57,14900.0,26.3044,26.3229,26.292,26.3105,14900.0
2008-08-14 12:20:00,42.55,42.58,42.54,42.54,12000.0,26.2982,26.3167,26.292,26.292,12000.0
2008-08-14 12:25:00,42.53,42.55,42.49,42.52,17600.0,26.2858,26.2982,26.2611,26.2796,17600.0
2008-08-14 12:30:00,42.51,42.57,42.51,42.54,32400.0,26.2735,26.3105,26.2735,26.292,32400.0
2008-08-14 12:35:00,42.53,42.54,42.48,42.48,10200.0,26.2858,26.292,26.2549,26.2549,10200.0
2008-08-14 12:40:00,42.48,42.55,42.46,42.55,20700.0,26.2549,26.2982,26.2426,26.2982,20700.0
2008-08-14 12:45:00,42.53,42.61,42.53,42.6,28700.0,26.2858,26.3353,26.2858,26.3291,28700.0
2008-08-14 12:50:00,42.6,42.64,42.6,42.63,24600.0,26.3291,26.3538,26.3291,26.3476,24600.0
2008-08-14 12:55:00,42.64,42.66,42.63,42.64,14200.0,26.3538,26.3662,26.3476,26.3538,14200.0
2008-08-14 13:00:00,42.64,42.67,42.64,42.66,4500.0,26.3538,26.3723,26.3538,26.3662,4500.0
2008-08-14 13:05:00,42.67,42.67,42.6,42.6,30100.0,26.3723,26.3723,26.3291,26.3291,30100.0
2008-08-14 13:10:00,42.6,42.61,42.58,42.6,6400.0,26.3291,26.3353,26.3167,26.3291,6400.0
2008-08-14 13:15:00,42.61,42.63,42.57,42.58,5000.0,26.3353,26.3476,26.3105,26.3167,5000.0
2008-08-14 13:20:00,42.58,42.63,42.57,42.63,14300.0,26.3167,26.3476,26.3105,26.3476,14300.0
2008-08-14 13:25:00,42.63,42.66,42.56,42.59,12200.0,26.3476,26.3662,26.3044,26.3229,12200.0
2008-08-14 13:30:00,42.59,42.59,42.54,42.56,18500.0,26.3229,26.3229,26.292,26.3044,18500.0
2008-08-14 13:35:00,42.56,42.57,42.54,42.55,15300.0,26.3044,26.3105,26.292,26.2982,15300.0
2008-08-14 13:40:00,42.55,42.56,42.53,42.56,8200.0,26.2982,26.3044,26.2858,26.3044,8200.0
2008-08-14 13:45:00,42.55,42.57,42.5,42.55,11900.0,26.2982,26.3105,26.2673,26.2982,11900.0
2008-08-14 13:50:00,42.55,42.55,42.52,42.54,12000.0,26.2982,26.2982,26.2796,26.292,12000.0
2008-08-14 13:55:00,42.54,42.57,42.53,42.56,22000.0,26.292,26.3105,26.2858,26.3044,22000.0
2008-08-14 14:00:00,42.56,42.59,42.54,42.56,13800.0,26.3044,26.3229,26.292,26.3044,13800.0
2008-08-14 14:05:00,42.57,42.64,42.54,42.62,17900.0,26.3105,26.3538,26.292,26.3414,17900.0
2008-08-14 14:10:00,42.63,42.65,42.58,42.62,6500.0,26.3476,26.36,26.3167,26.3414,6500.0
2008-08-14 14:15:00,42.61,42.63,42.6,42.63,17900.0,26.3353,26.3476,26.3291,26.3476,17900.0
2008-08-14 14:20:00,42.63,42.67,42.6,42.61,36600.0,26.3476,26.3723,26.3291,26.3353,36600.0
2008-08-14 14:25:00,42.61,42.68,42.6,42.61,54100.0,26.3353,26.3785,26.3291,26.3353,54100.0
2008-08-14 14:30:00,42.6,42.61,42.57,42.57,15600.0,26.3291,26.3353,26.3105,26.3105,15600.0
2008-08-14 14:35:00,42.58,42.58,42.54,42.55,11400.0,26.3167,26.3167,26.292,26.2982,11400.0
2008-08-14 14:40:00,42.55,42.58,42.53,42.54,13400.0,26.2982,26.3167,26.2858,26.292,13400.0
2008-08-14 14:45:00,42.54,42.54,42.43,42.43,37700.0,26.292,26.292,26.224,26.224,37700.0
2008-08-14 14:50:00,42.43,42.44,42.38,42.39,16700.0,26.224,26.2302,26.1931,26.1993,16700.0
2008-08-14 14:55:00,42.39,42.4,42.36,42.36,47600.0,26.1993,26.2055,26.1808,26.1808,47600.0
2008-08-14 15:00:00,42.36,42.43,42.36,42.4,32700.0,26.1808,26.224,26.1808,26.2055,32700.0
2008-08-14 15:05:00,42.4,42.47,42.4,42.46,40800.0,26.2055,26.2487,26.2055,26.2426,40800.0
2008-08-14 15:10:00,42.43,42.46,42.42,42.42,46000.0,26.224,26.2426,26.2178,26.2178,46000.0
2008-08-14 15:15:00,42.43,42.49,42.43,42.47,19200.0,26.224,26.2611,26.224,26.2487,19200.0
2008-08-14 15:20:00,42.47,42.47,42.42,42.42,19800.0,26.2487,26.2487,26.2178,26.2178,19800.0
2008-08-14 15:25:00,42.42,42.45,42.4,42.42,12100.0,26.2178,26.2364,26.2055,26.2178,12100.0
2008-08-14 15:30:00,42.42,42.5,42.41,42.45,29300.0,26.2178,26.2673,26.2117,26.2364,29300.0
2008-08-14 15:35:00,42.46,42.54,42.43,42.54,22700.0,26.2426,26.292,26.224,26.292,22700.0
2008-08-14 15:40:00,42.52,42.54,42.48,42.49,24800.0,26.2796,26.292,26.2549,26.2611,24800.0
2008-08-14 15:45:00,42.52,42.57,42.47,42.53,42900.0,26.2796,26.3105,26.2487,26.2858,42900.0
2008-08-14 15:50:00,42.53,42.55,42.48,42.52,13700.0,26.2858,26.2982,26.2549,26.2796,13700.0
2008-08-14 15:55:00,42.51,42.6,42.51,42.58,26100.0,26.2735,26.3291,26.2735,26.3167,26100.0
2008-08-14 16:00:00,42.56,42.58,42.56,42.56,500.0,26.3044,26.3167,26.3044,26.3044,500.0
2008-08-14 16:05:00,42.39,42.39,42.39,42.39,300.0,26.1993,26.1993,26.1993,26.1993,300.0
2008-08-14 16:10:00,42.39,42.39,42.39,42.39,0.0,26.1993,26.1993,26.1993,26.1993,0.0
2008-08-15 09:30:00,42.34,42.39,42.06,42.19,53600.0,26.1684,26.1993,25.9953,26.0757,53600.0
2008-08-15 09:35:00,42.19,42.26,42.18,42.2,28400.0,26.0757,26.1189,26.0695,26.0819,28400.0
2008-08-15 09:40:00,42.2,42.22,42.18,42.2,39200.0,26.0819,26.0942,26.0695,26.0819,39200.0
2008-08-15 09:45:00,42.2,42.21,42.17,42.19,5900.0,26.0819,26.088,26.0633,26.0757,5900.0
2008-08-15 09:50:00,42.18,42.19,42.0,42.01,24900.0,26.0695,26.0757,25.9583,25.9644,24900.0
2008-08-15 09:55:00,42.03,42.12,42.02,42.1,34500.0,25.9768,26.0324,25.9706,26.0201,34500.0
2008-08-15 10:00:00,42.1,42.1,41.98,42.0,34700.0,26.0201,26.0201,25.9459,25.9583,34700.0
2008-08-15 10:05:00,41.98,41.98,41.89,41.94,10600.0,25.9459,25.9459,25.8903,25.9212,10600.0
2008-08-15 10:10:00,41.94,42.02,41.93,42.01,20700.0,25.9212,25.9706,25.915,25.9644,20700.0
2008-08-15 10:15:00,42.01,42.04,41.94,41.94,23000.0,25.9644,25.983,25.9212,25.9212,23000.0
2008-08-15 10:20:00,41.95,42.0,41.93,41.95,43000.0,25.9273,25.9583,25.915,25.9273,43000.0
2008-08-15 10:25:00,41.95,42.01,41.95,41.99,17500.0,25.9273,25.9644,25.9273,25.9521,17500.0
2008-08-15 10:30:00,41.98,42.03,41.98,42.02,35000.0,25.9459,25.9768,25.9459,25.9706,35000.0
2008-08-15 10:35:00,42.02,42.02,41.95,41.98,36800.0,25.9706,25.9706,25.9273,25.9459,36800.0
2008-08-15 10:40:00,41.99,42.01,41.95,41.98,52200.0,25.9521,25.9644,25.9273,25.9459,52200.0
2008-08-15 10:45:00,41.98,41.99,41.96,41.97,29200.0,25.9459,25.9521,25.9335,25.9397,29200.0
2008-08-15 10:50:00,41.97,42.02,41.97,41.98,48600.0,25.9397,25.9706,25.9397,25.9459,48600.0
2008-08-15 10:55:00,41.97,42.01,41.96,41.99,41200.0,25.9397,25.9644,25.9335,25.9521,41200.0
2008-08-15 11:00:00,41.99,41.99,41.95,41.98,16500.0,25.9521,25.9521,25.9273,25.9459,16500.0
2008-08-15 11:05:00,41.97,42.02,41.97,42.02,22700.0,25.9397,25.9706,25.9397,25.9706,22700.0
2008-08-15 11:10:00,42.01,42.02,41.98,41.99,31400.0,25.9644,25.9706,25.9459,25.9521,31400.0
2008-08-15 11:15:00,42.0,42.05,41.99,42.0,48400.0,25.9583,25.9892,25.9521,25.9583,48400.0
2008-08-15 11:20:00,42.0,42.0,41.95,41.97,25300.0,25.9583,25.9583,25.9273,25.9397,25300.0
2008-08-15 11:25:00,41.97,42.0,41.97,41.98,16900.0,25.9397,25.9583,25.9397,25.9459,16900.0
2008-08-15 11:30:00,41.99,42.02,41.98,42.01,23300.0,25.9521,25.9706,25.9459,25.9644,23300.0
2008-08-15 11:35:00,42.01,42.01,41.96,42.0,19400.0,25.9644,25.9644,25.9335,25.9583,19400.0
2008-08-15 11:40:00,42.0,42.03,41.98,42.03,28700.0,25.9583,25.9768,25.9459,25.9768,28700.0
2008-08-15 11:45:00,42.02,42.03,41.97,42.03,24200.0,25.9706,25.9768,25.9397,25.9768,24200.0
2008-08-15 11:50:00,42.03,42.03,41.98,41.99,20700.0,25.9768,25.9768,25.9459,25.9521,20700.0
2008-08-15 11:55:00,41.99,42.0,41.96,41.98,20400.0,25.9521,25.9583,25.9335,25.9459,20400.0
2008-08-15 12:00:00,41.98,42.01,41.97,41.99,11800.0,25.9459,25.9644,25.9397,25.9521,11800.0
2008-08-15 12:05:00,42.0,42.01,41.98,42.0,12800.0,25.9583,25.9644,25.9459,25.9583,12800.0
2008-08-15 12:10:00,42.0,42.0,41.95,41.99,18100.0,25.9583,25.9583,25.9273,25.9521,18100.0
2008-08-15 12:15:00,42.0,42.0,41.98,42.0,17400.0,25.9583,25.9583,25.9459,25.9583,17400.0
2008-08-15 12:20:00,42.0,42.03,41.99,42.0,17800.0,25.9583,25.9768,25.9521,25.9583,17800.0
2008-08-15 12:25:00,42.0,42.0,41.96,41.96,12100.0,25.9583,25.9583,25.9335,25.9335,12100.0
2008-08-15 12:30:00,41.96,41.97,41.94,41.95,21700.0,25.9335,25.9397,25.9212,25.9273,21700.0
2008-08-15 12:35:00,41.95,41.99,41.94,41.98,29600.0,25.9273,25.9521,25.9212,25.9459,29600.0
2008-08-15 12:40:00,41.96,41.99,41.96,41.97,12100.0,25.9335,25.9521,25.9335,25.9397,12100.0
2008-08-15 12:45:00,41.98,42.02,41.98,42.01,14500.0,25.9459,25.9706,25.9459,25.9644,14500.0
2008-08-15 12:50:00,42.0,42.02,41.94,41.96,20300.0,25.9583,25.9706,25.9212,25.9335,20300.0
2008-08-15 12:55:00,41.96,41.97,41.94,41.95,33300.0,25.9335,25.9397,25.9212,25.9273,33300.0
2008-08-15 13:00:00,41.94,41.96,41.93,41.96,11400.0,25.9212,25.9335,25.915,25.9335,11400.0
2008-08-15 13:05:00,41.96,42.03,41.95,41.98,1812700.0,25.9335,25.9768,25.9273,25.9459,1812700.0
2008-08-15 13:10:00,41.98,42.0,41.97,41.97,17300.0,25.9459,25.9583,25.9397,25.9397,17300.0
2008-08-15 13:15:00,41.97,41.99,41.94,41.99,14600.0,25.9397,25.9521,25.9212,25.9521,14600.0
2008-08-15 13:20:00,41.99,41.99,41.94,41.96,10900.0,25.9521,25.9521,25.9212,25.9335,10900.0
2008-08-15 13:25:00,41.95,42.0,41.95,42.0,18300.0,25.9273,25.9583,25.9273,25.9583,18300.0
2008-08-15 13:30:00,42.0,42.0,41.98,41.99,18400.0,25.9583,25.9583,25.9459,25.9521,18400.0
2008-08-15 13:35:00,42.0,42.01,41.97,41.98,21700.0,25.9583,25.9644,25.9397,25.9459,21700.0
2008-08-15 13:40:00,41.98,41.99,41.96,41.97,18500.0,25.9459,25.9521,25.9335,25.9397,18500.0
2008-08-15 13:45:00,41.97,41.98,41.95,41.96,18000.0,25.9397,25.9459,25.9273,25.9335,18000.0
2008-08-15 13:50:00,41.97,41.98,41.95,41.96,16600.0,25.9397,25.9459,25.9273,25.9335,16600.0
2008-08-15 13:55:00,41.96,41.99,41.94,41.99,27300.0,25.9335,25.9521,25.9212,25.9521,27300.0
2008-08-15 14:00:00,41.99,42.01,41.98,41.98,24600.0,25.9521,25.9644,25.9459,25.9459,24600.0
2008-08-15 14:05:00,41.98,41.99,41.95,41.95,11900.0,25.9459,25.9521,25.9273,25.9273,11900.0
2008-08-15 14:10:00,41.96,41.96,41.95,41.96,19100.0,25.9335,25.9335,25.9273,25.9335,19100.0
2008-08-15 14:15:00,41.97,41.99,41.93,41.95,35000.0,25.9397,25.9521,25.915,25.9273,35000.0
2008-08-15 14:20:00,41.96,41.98,41.94,41.94,22900.0,25.9335,25.9459,25.9212,25.9212,22900.0
2008-08-15 14:25:00,41.94,41.97,41.93,41.96,10700.0,25.9212,25.9397,25.915,25.9335,10700.0
2008-08-15 14:30:00,41.96,41.97,41.92,41.93,23500.0,25.9335,25.9397,25.9088,25.915,23500.0
2008-08-15 14:35:00,41.93,41.94,41.85,41.86,68100.0,25.915,25.9212,25.8655,25.8717,68100.0
2008-08-15 14:40:00,41.86,41.86,41.85,41.86,48900.0,25.8717,25.8717,25.8655,25.8717,48900.0
2008-08-15 14:45:00,41.86,41.92,41.86,41.9,396600.0,25.8717,25.9088,25.8717,25.8964,396600.0
2008-08-15 14:50:00,41.91,41.99,41.91,41.98,36400.0,25.9026,25.9521,25.9026,25.9459,36400.0
2008-08-15 14:55:00,41.97,42.01,41.93,41.97,37400.0,25.9397,25.9644,25.915,25.9397,37400.0
2008-08-15 15:00:00,41.97,42.01,41.9,42.0,465000.0,25.9397,25.9644,25.8964,25.9583,465000.0
2008-08-15 15:05:00,41.99,42.0,41.94,41.94,26500.0,25.9521,25.9583,25.9212,25.9212,26500.0
2008-08-15 15:10:00,41.95,42.04,41.92,41.98,119300.0,25.9273,25.983,25.9088,25.9459,119300.0
2008-08-15 15:15:00,41.98,41.98,41.95,41.96,87300.0,25.9459,25.9459,25.9273,25.9335,87300.0
2008-08-15 15:20:00,41.96,41.98,41.91,41.92,52300.0,25.9335,25.9459,25.9026,25.9088,52300.0
2008-08-15 15:25:00,41.92,41.99,41.91,41.95,84300.0,25.9088,25.9521,25.9026,25.9273,84300.0
2008-08-15 15:30:00,41.95,42.01,41.94,41.96,44600.0,25.9273,25.9644,25.9212,25.9335,44600.0
2008-08-15 15:35:00,41.95,42.0,41.94,41.98,40600.0,25.9273,25.9583,25.9212,25.9459,40600.0
2008-08-15 15:40:00,41.98,42.0,41.98,41.98,23800.0,25.9459,25.9583,25.9459,25.9459,23800.0
2008-08-15 15:45:00,41.99,41.99,41.92,41.92,44400.0,25.9521,25.9521,25.9088,25.9088,44400.0
2008-08-15 15:50:00,41.92,41.98,41.92,41.97,22800.0,25.9088,25.9459,25.9088,25.9397,22800.0
2008-08-15 15:55:00,41.98,41.99,41.9,41.91,62000.0,25.9459,25.9521,25.8964,25.9026,62000.0
2008-08-15 16:00:00,41.91,41.91,41.91,41.91,100.0,25.9026,25.9026,25.9026,25.9026,100.0
2008-08-15 16:05:00,41.91,41.91,41.91,41.91,0.0,25.9026,25.9026,25.9026,25.9026,0.0
2008-08-15 16:10:00,41.91,41.91,41.91,41.91,0.0,25.9026,25.9026,25.9026,25.9026,0.0
2008-08-18 09:30:00,41.64,41.9,41.62,41.89,101100.0,25.7358,25.8964,25.7234,25.8903,101100.0
2008-08-18 09:35:00,41.9,41.93,41.86,41.88,38900.0,25.8964,25.915,25.8717,25.8841,38900.0
2008-08-18 09:40:00,41.86,41.87,41.79,41.79,24600.0,25.8717,25.8779,25.8285,25.8285,24600.0
2008-08-18 09:45:00,41.78,41.89,41.76,41.78,68900.0,25.8223,25.8903,25.8099,25.8223,68900.0
2008-08-18 09:50:00,41.79,41.82,41.73,41.78,29100.0,25.8285,25.847,25.7914,25.8223,29100.0
2008-08-18 09:55:00,41.78,41.78,41.74,41.74,49600.0,25.8223,25.8223,25.7976,25.7976,49600.0
2008-08-18 10:00:00,41.74,41.76,41.71,41.75,15700.0,25.7976,25.8099,25.779,25.8037,15700.0
2008-08-18 10:05:00,41.75,41.77,41.73,41.73,11400.0,25.8037,25.8161,25.7914,25.7914,11400.0
2008-08-18 10:10:00,41.74,41.74,41.69,41.72,11500.0,25.7976,25.7976,25.7667,25.7852,11500.0
2008-08-18 10:15:00,41.72,41.72,41.63,41.64,13200.0,25.7852,25.7852,25.7296,25.7358,13200.0
2008-08-18 10:20:00,41.63,41.63,41.6,41.61,16400.0,25.7296,25.7296,25.711,25.7172,16400.0
2008-08-18 10:25:00,41.6,41.66,41.6,41.66,9300.0,25.711,25.7481,25.711,25.7481,9300.0
2008-08-18 10:30:00,41.66,41.67,41.63,41.63,30000.0,25.7481,25.7543,25.7296,25.7296,30000.0
2008-08-18 10:35:00,41.64,41.65,41.59,41.59,26300.0,25.7358,25.7419,25.7048,25.7048,26300.0
2008-08-18 10:40:00,41.58,41.62,41.58,41.62,17400.0,25.6987,25.7234,25.6987,25.7234,17400.0
2008-08-18 10:45:00,41.63,41.63,41.57,41.57,17700.0,25.7296,25.7296,25.6925,25.6925,17700.0
2008-08-18 10:50:00,41.56,41.6,41.56,41.59,10000.0,25.6863,25.711,25.6863,25.7048,10000.0
2008-08-18 10:55:00,41.59,41.61,41.57,41.61,6000.0,25.7048,25.7172,25.6925,25.7172,6000.0
2008-08-18 11:00:00,41.6,41.65,41.6,41.61,16800.0,25.711,25.7419,25.711,25.7172,16800.0
2008-08-18 11:05:00,41.6,41.61,41.58,41.6,12500.0,25.711,25.7172,25.6987,25.711,12500.0
2008-08-18 11:10:00,41.6,41.61,41.59,41.6,17600.0,25.711,25.7172,25.7048,25.711,17600.0
2008-08-18 11:15:00,41.58,41.59,41.54,41.56,21300.0,25.6987,25.7048,25.6739,25.6863,21300.0
2008-08-18 11:20:00,41.57,41.57,41.52,41.55,12500.0,25.6925,25.6925,25.6616,25.6801,12500.0
2008-08-18 11:25:00,41.54,41.55,41.52,41.54,12200.0,25.6739,25.6801,25.6616,25.6739,12200.0
2008-08-18 11:30:00,41.54,41.55,41.51,41.53,16200.0,25.6739,25.6801,25.6554,25.6678,16200.0
2008-08-18 11:35:00,41.54,41.58,41.53,41.56,8200.0,25.6739,25.6987,25.6678,25.6863,8200.0
2008-08-18 11:40:00,41.56,41.57,41.54,41.54,19700.0,25.6863,25.6925,25.6739,25.6739,19700.0
2008-08-18 11:45:00,41.53,41.56,41.52,41.52,2500.0,25.6678,25.6863,25.6616,25.6616,2500.0
2008-08-18 11:50:00,41.53,41.54,41.5,41.52,20300.0,25.6678,25.6739,25.6492,25.6616,20300.0
2008-08-18 11:55:00,41.51,41.52,41.45,41.45,11800.0,25.6554,25.6616,25.6183,25.6183,11800.0
2008-08-18 12:00:00,41.44,41.44,41.39,41.44,15500.0,25.6121,25.6121,25.5812,25.6121,15500.0
2008-08-18 12:05:00,41.43,41.44,41.39,41.4,12800.0,25.606,25.6121,25.5812,25.5874,12800.0
2008-08-18 12:10:00,41.4,41.41,41.37,41.37,7700.0,25.5874,25.5936,25.5689,25.5689,7700.0
2008-08-18 12:15:00,41.37,41.42,41.36,41.4,6200.0,25.5689,25.5998,25.5627,25.5874,6200.0
2008-08-18 12:20:00,41.38,41.4,41.34,41.36,11300.0,25.5751,25.5874,25.5503,25.5627,11300.0
2008-08-18 12:25:00,41.34,41.37,41.33,41.36,17400.0,25.5503,25.5689,25.5442,25.5627,17400.0
2008-08-18 12:30:00,41.37,41.37,41.35,41.36,24900.0,25.5689,25.5689,25.5565,25.5627,24900.0
2008-08-18 12:35:00,41.35,41.36,41.34,41.35,14100.0,25.5565,25.5627,25.5503,25.5565,14100.0
2008-08-18 12:40:00,41.35,41.36,41.26,41.29,10300.0,25.5565,25.5627,25.5009,25.5194,10300.0
2008-08-18 12:45:00,41.28,41.3,41.26,41.29,5000.0,25.5133,25.5256,25.5009,25.5194,5000.0
2008-08-18 12:50:00,41.28,41.31,41.26,41.29,11000.0,25.5133,25.5318,25.5009,25.5194,11000.0
2008-08-18 12:55:00,41.3,41.3,41.23,41.24,19600.0,25.5256,25.5256,25.4824,25.4885,19600.0
2008-08-18 13:00:00,41.23,41.27,41.23,41.26,4800.0,25.4824,25.5071,25.4824,25.5009,4800.0
2008-08-18 13:05:00,41.28,41.28,41.25,41.26,4700.0,25.5133,25.5133,25.4947,25.5009,4700.0
2008-08-18 13:10:00,41.26,41.28,41.23,41.25,9000.0,25.5009,25.5133,25.4824,25.4947,9000.0
2008-08-18 13:15:00,41.24,41.25,41.23,41.24,4600.0,25.4885,25.4947,25.4824,25.4885,4600.0
2008-08-18 13:20:00,41.23,41.27,41.22,41.27,6400.0,25.4824,25.5071,25.4762,25.5071,6400.0
2008-08-18 13:25:00,41.28,41.29,41.23,41.25,21600.0,25.5133,25.5194,25.4824,25.4947,21600.0
2008-08-18 13:30:00,41.25,41.26,41.2,41.23,13000.0,25.4947,25.5009,25.4638,25.4824,13000.0
2008-08-18 13:35:00,41.24,41.24,41.2,41.2,16100.0,25.4885,25.4885,25.4638,25.4638,16100.0
2008-08-18 13:40:00,41.19,41.2,41.17,41.18,8600.0,25.4576,25.4638,25.4453,25.4514,8600.0
2008-08-18 13:45:00,41.16,41.2,41.15,41.19,37000.0,25.4391,25.4638,25.4329,25.4576,37000.0
2008-08-18 13:50:00,41.19,41.2,41.17,41.18,11000.0,25.4576,25.4638,25.4453,25.4514,11000.0
2008-08-18 13:55:00,41.2,41.21,41.12,41.12,19500.0,25.4638,25.47,25.4144,25.4144,19500.0
2008-08-18 14:00:00,41.13,41.13,41.08,41.12,28900.0,25.4205,25.4205,25.3896,25.4144,28900.0
2008-08-18 14:05:00,41.1,41.12,41.08,41.09,45200.0,25.402,25.4144,25.3896,25.3958,45200.0
2008-08-18 14:10:00,41.08,41.09,41.07,41.08,28900.0,25.3896,25.3958,25.3835,25.3896,28900.0
2008-08-18 14:15:00,41.09,41.09,41.01,41.01,8500.0,25.3958,25.3958,25.3464,25.3464,8500.0
2008-08-18 14:20:00,41.01,41.07,40.97,40.97,78400.0,25.3464,25.3835,25.3217,25.3217,78400.0
2008-08-18 14:25:00,40.96,41.0,40.96,41.0,20200.0,25.3155,25.3402,25.3155,25.3402,20200.0
2008-08-18 14:30:00,41.0,41.01,40.96,40.96,12700.0,25.3402,25.3464,25.3155,25.3155,12700.0
2008-08-18 14:35:00,40.96,40.98,40.94,40.97,13800.0,25.3155,25.3278,25.3031,25.3217,13800.0
2008-08-18 14:40:00,40.98,41.0,40.97,41.0,17800.0,25.3278,25.3402,25.3217,25.3402,17800.0
2008-08-18 14:45:00,41.0,41.06,41.0,41.06,14400.0,25.3402,25.3773,25.3402,25.3773,14400.0
2008-08-18 14:50:00,41.06,41.07,41.02,41.04,11200.0,25.3773,25.3835,25.3526,25.3649,11200.0
2008-08-18 14:55:00,41.03,41.07,41.03,41.06,17900.0,25.3587,25.3835,25.3587,25.3773,17900.0
2008-08-18 15:00:00,41.06,41.07,41.0,41.0,17600.0,25.3773,25.3835,25.3402,25.3402,17600.0
2008-08-18 15:05:00,41.01,41.02,40.95,40.95,24900.0,25.3464,25.3526,25.3093,25.3093,24900.0
2008-08-18 15:10:00,40.95,41.0,40.92,41.0,14600.0,25.3093,25.3402,25.2908,25.3402,14600.0
2008-08-18 15:15:00,41.0,41.01,40.92,40.98,27900.0,25.3402,25.3464,25.2908,25.3278,27900.0
2008-08-18 15:20:00,40.98,41.03,40.94,41.03,23300.0,25.3278,25.3587,25.3031,25.3587,23300.0
2008-08-18 15:25:00,41.02,41.09,41.02,41.07,9500.0,25.3526,25.3958,25.3526,25.3835,9500.0
2008-08-18 15:30:00,41.05,41.06,41.02,41.04,11100.0,25.3711,25.3773,25.3526,25.3649,11100.0
2008-08-18 15:35:00,41.05,41.11,41.05,41.08,11200.0,25.3711,25.4082,25.3711,25.3896,11200.0
2008-08-18 15:40:00,41.08,41.08,41.01,41.01,21500.0,25.3896,25.3896,25.3464,25.3464,21500.0
2008-08-18 15:45:00,41.0,41.06,40.97,41.02,33100.0,25.3402,25.3773,25.3217,25.3526,33100.0
2008-08-18 15:50:00,41.02,41.11,41.01,41.08,35100.0,25.3526,25.4082,25.3464,25.3896,35100.0
2008-08-18 15:55:00,41.08,41.14,41.01,41.02,42400.0,25.3896,25.4267,25.3464,25.3526,42400.0
2008-08-18 16:00:00,41.05,41.14,41.01,41.14,400.0,25.3711,25.4267,25.3464,25.4267,400.0
2008-08-18 16:05:00,41.18,41.18,41.15,41.15,200.0,25.4514,25.4514,25.4329,25.4329,200.0
2008-08-18 16:10:00,41.15,41.15,41.15,41.15,0.0,25.4329,25.4329,25.4329,25.4329,0.0
2008-08-19 09:30:00,40.5,40.61,40.32,40.39,46200.0,25.0312,25.0992,24.9199,24.9632,46200.0
2008-08-19 09:35:00,40.45,40.51,40.44,40.51,6500.0,25.0003,25.0374,24.9941,25.0374,6500.0
2008-08-19 09:40:00,40.51,40.52,40.49,40.52,25300.0,25.0374,25.0435,25.025,25.0435,25300.0
2008-08-19 09:45:00,40.54,40.55,40.44,40.44,28100.0,25.0559,25.0621,24.9941,24.9941,28100.0
2008-08-19 09:50:00,40.44,40.44,40.32,40.34,33000.0,24.9941,24.9941,24.9199,24.9323,33000.0
2008-08-19 09:55:00,40.35,40.43,40.32,40.32,41500.0,24.9385,24.9879,24.9199,24.9199,41500.0
2008-08-19 10:00:00,40.32,40.39,40.32,40.37,27700.0,24.9199,24.9632,24.9199,24.9508,27700.0
2008-08-19 10:05:00,40.38,40.39,40.32,40.33,34400.0,24.957,24.9632,24.9199,24.9261,34400.0
2008-08-19 10:10:00,40.34,40.35,40.3,40.3,49700.0,24.9323,24.9385,24.9076,24.9076,49700.0
2008-08-19 10:15:00,40.33,40.35,40.29,40.32,32300.0,24.9261,24.9385,24.9014,24.9199,32300.0
2008-08-19 10:20:00,40.33,40.33,40.26,40.29,26600.0,24.9261,24.9261,24.8828,24.9014,26600.0
2008-08-19 10:25:00,40.29,40.31,40.25,40.25,38700.0,24.9014,24.9137,24.8767,24.8767,38700.0
2008-08-19 10:30:00,40.25,40.3,40.24,40.29,14000.0,24.8767,24.9076,24.8705,24.9014,14000.0
2008-08-19 10:35:00,40.3,40.38,40.29,40.37,17100.0,24.9076,24.957,24.9014,24.9508,17100.0
2008-08-19 10:40:00,40.36,40.43,40.36,40.37,9500.0,24.9446,24.9879,24.9446,24.9508,9500.0
2008-08-19 10:45:00,40.37,40.38,40.32,40.36,8900.0,24.9508,24.957,24.9199,24.9446,8900.0
2008-08-19 10:50:00,40.34,40.34,40.27,40.27,16800.0,24.9323,24.9323,24.889,24.889,16800.0
2008-08-19 10:55:00,40.29,40.34,40.27,40.34,10700.0,24.9014,24.9323,24.889,24.9323,10700.0
2008-08-19 11:00:00,40.33,40.34,40.3,40.3,17900.0,24.9261,24.9323,24.9076,24.9076,17900.0
2008-08-19 11:05:00,40.32,40.32,40.3,40.31,13400.0,24.9199,24.9199,24.9076,24.9137,13400.0
2008-08-19 11:10:00,40.32,40.39,40.3,40.36,25900.0,24.9199,24.9632,24.9076,24.9446,25900.0
2008-08-19 11:15:00,40.36,40.39,40.34,40.34,12300.0,24.9446,24.9632,24.9323,24.9323,12300.0
2008-08-19 11:20:00,40.35,40.4,40.32,40.4,25300.0,24.9385,24.9694,24.9199,24.9694,25300.0
2008-08-19 11:25:00,40.4,40.46,40.4,40.44,10200.0,24.9694,25.0064,24.9694,24.9941,10200.0
2008-08-19 11:30:00,40.45,40.47,40.42,40.46,10100.0,25.0003,25.0126,24.9817,25.0064,10100.0
2008-08-19 11:35:00,40.46,40.46,40.38,40.39,24600.0,25.0064,25.0064,24.957,24.9632,24600.0
2008-08-19 11:40:00,40.39,40.42,40.39,40.41,21000.0,24.9632,24.9817,24.9632,24.9755,21000.0
2008-08-19 11:45:00,40.42,40.43,40.39,40.41,12300.0,24.9817,24.9879,24.9632,24.9755,12300.0
2008-08-19 11:50:00,40.42,40.42,40.37,40.37,11400.0,24.9817,24.9817,24.9508,24.9508,11400.0
2008-08-19 11:55:00,40.37,40.38,40.35,40.38,5300.0,24.9508,24.957,24.9385,24.957,5300.0
2008-08-19 12:00:00,40.38,40.39,40.35,40.37,15800.0,24.957,24.9632,24.9385,24.9508,15800.0
2008-08-19 12:05:00,40.38,40.4,40.38,40.39,11100.0,24.957,24.9694,24.957,24.9632,11100.0
2008-08-19 12:10:00,40.4,40.43,40.39,40.42,9700.0,24.9694,24.9879,24.9632,24.9817,9700.0
2008-08-19 12:15:00,40.43,40.49,40.42,40.49,14400.0,24.9879,25.025,24.9817,25.025,14400.0
2008-08-19 12:20:00,40.5,40.5,40.47,40.5,4100.0,25.0312,25.0312,25.0126,25.0312,4100.0
2008-08-19 12:25:00,40.5,40.54,40.5,40.54,12500.0,25.0312,25.0559,25.0312,25.0559,12500.0
2008-08-19 12:30:00,40.53,40.56,40.53,40.56,6600.0,25.0497,25.0683,25.0497,25.0683,6600.0
2008-08-19 12:35:00,40.56,40.6,40.56,40.59,9200.0,25.0683,25.093,25.0683,25.0868,9200.0
2008-08-19 12:40:00,40.59,40.61,40.59,40.6,6200.0,25.0868,25.0992,25.0868,25.093,6200.0
2008-08-19 12:45:00,40.61,40.64,40.61,40.64,11400.0,25.0992,25.1177,25.0992,25.1177,11400.0
2008-08-19 12:50:00,40.64,40.7,40.64,40.68,9600.0,25.1177,25.1548,25.1177,25.1424,9600.0
2008-08-19 12:55:00,40.67,40.68,40.65,40.67,10500.0,25.1362,25.1424,25.1239,25.1362,10500.0
2008-08-19 13:00:00,40.69,40.7,40.67,40.67,6600.0,25.1486,25.1548,25.1362,25.1362,6600.0
2008-08-19 13:05:00,40.65,40.67,40.64,40.65,11700.0,25.1239,25.1362,25.1177,25.1239,11700.0
2008-08-19 13:10:00,40.64,40.69,40.64,40.69,8800.0,25.1177,25.1486,25.1177,25.1486,8800.0
2008-08-19 13:15:00,40.7,40.7,40.66,40.69,10800.0,25.1548,25.1548,25.1301,25.1486,10800.0
2008-08-19 13:20:00,40.69,40.78,40.69,40.77,30800.0,25.1486,25.2042,25.1486,25.198,30800.0
2008-08-19 13:25:00,40.78,40.83,40.7,40.73,93000.0,25.2042,25.2351,25.1548,25.1733,93000.0
2008-08-19 13:30:00,40.73,40.76,40.73,40.75,18400.0,25.1733,25.1919,25.1733,25.1857,18400.0
2008-08-19 13:35:00,40.73,40.74,40.72,40.73,5100.0,25.1733,25.1795,25.1671,25.1733,5100.0
2008-08-19 13:40:00,40.74,40.77,40.72,40.72,5800.0,25.1795,25.198,25.1671,25.1671,5800.0
2008-08-19 13:45:00,40.72,40.76,40.71,40.75,14000.0,25.1671,25.1919,25.161,25.1857,14000.0
2008-08-19 13:50:00,40.77,40.77,40.74,40.74,11200.0,25.198,25.198,25.1795,25.1795,11200.0
2008-08-19 13:55:00,40.75,40.75,40.68,40.68,22700.0,25.1857,25.1857,25.1424,25.1424,22700.0
2008-08-19 14:00:00,40.67,40.71,40.67,40.7,26100.0,25.1362,25.161,25.1362,25.1548,26100.0
2008-08-19 14:05:00,40.69,40.73,40.67,40.73,10400.0,25.1486,25.1733,25.1362,25.1733,10400.0
2008-08-19 14:10:00,40.73,40.76,40.68,40.69,44900.0,25.1733,25.1919,25.1424,25.1486,44900.0
2008-08-19 14:15:00,40.68,40.7,40.64,40.65,8700.0,25.1424,25.1548,25.1177,25.1239,8700.0
2008-08-19 14:20:00,40.66,40.71,40.59,40.59,23700.0,25.1301,25.161,25.0868,25.0868,23700.0
2008-08-19 14:25:00,40.59,40.62,40.57,40.57,25100.0,25.0868,25.1053,25.0744,25.0744,25100.0
2008-08-19 14:30:00,40.56,40.58,40.56,40.58,13000.0,25.0683,25.0806,25.0683,25.0806,13000.0
2008-08-19 14:35:00,40.59,40.6,40.57,40.59,18000.0,25.0868,25.093,25.0744,25.0868,18000.0
2008-08-19 14:40:00,40.59,40.59,40.57,40.58,5300.0,25.0868,25.0868,25.0744,25.0806,5300.0
2008-08-19 14:45:00,40.59,40.62,40.58,40.62,9000.0,25.0868,25.1053,25.0806,25.1053,9000.0
2008-08-19 14:50:00,40.62,40.7,40.62,40.7,5700.0,25.1053,25.1548,25.1053,25.1548,5700.0
2008-08-19 14:55:00,40.69,40.69,40.65,40.68,10600.0,25.1486,25.1486,25.1239,25.1424,10600.0
2008-08-19 15:00:00,40.68,40.68,40.56,40.58,10100.0,25.1424,25.1424,25.0683,25.0806,10100.0
2008-08-19 15:05:00,40.58,40.62,40.58,40.61,3300.0,25.0806,25.1053,25.0806,25.0992,3300.0
2008-08-19 15:10:00,40.59,40.64,40.59,40.64,8600.0,25.0868,25.1177,25.0868,25.1177,8600.0
2008-08-19 15:15:00,40.63,40.66,40.63,40.65,10600.0,25.1115,25.1301,25.1115,25.1239,10600.0
2008-08-19 15:20:00,40.64,40.75,40.61,40.73,19100.0,25.1177,25.1857,25.0992,25.1733,19100.0
2008-08-19 15:25:00,40.73,40.74,40.68,40.71,7900.0,25.1733,25.1795,25.1424,25.161,7900.0
2008-08-19 15:30:00,40.67,40.68,40.62,40.63,7300.0,25.1362,25.1424,25.1053,25.1115,7300.0
2008-08-19 15:35:00,40.64,40.65,40.61,40.64,22100.0,25.1177,25.1239,25.0992,25.1177,22100.0
2008-08-19 15:40:00,40.64,40.71,40.63,40.68,38900.0,25.1177,25.161,25.1115,25.1424,38900.0
2008-08-19 15:45:00,40.69,40.74,40.68,40.71,28800.0,25.1486,25.1795,25.1424,25.161,28800.0
2008-08-19 15:50:00,40.73,40.75,40.68,40.73,43100.0,25.1733,25.1857,25.1424,25.1733,43100.0
2008-08-19 15:55:00,40.73,40.73,40.6,40.63,23500.0,25.1733,25.1733,25.093,25.1115,23500.0
2008-08-19 16:00:00,40.6,40.71,40.6,40.71,300.0,25.093,25.161,25.093,25.161,300.0
2008-08-19 16:05:00,40.71,40.71,40.71,40.71,0.0,25.161,25.161,25.161,25.161,0.0
2008-08-19 16:10:00,40.71,40.71,40.71,40.71,0.0,25.161,25.161,25.161,25.161,0.0
2008-08-20 09:30:00,41.0,41.37,41.0,41.28,64200.0,25.3402,25.5689,25.3402,25.5133,64200.0
2008-08-20 09:35:00,41.29,41.36,41.25,41.33,18100.0,25.5194,25.5627,25.4947,25.5442,18100.0
2008-08-20 09:40:00,41.33,41.44,41.29,41.31,55700.0,25.5442,25.6121,25.5194,25.5318,55700.0
2008-08-20 09:45:00,41.31,41.35,41.2,41.22,85600.0,25.5318,25.5565,25.4638,25.4762,85600.0
2008-08-20 09:50:00,41.22,41.31,41.21,41.24,203700.0,25.4762,25.5318,25.47,25.4885,203700.0
2008-08-20 09:55:00,41.25,41.31,41.25,41.26,205500.0,25.4947,25.5318,25.4947,25.5009,205500.0
2008-08-20 10:00:00,41.26,41.26,41.21,41.25,52500.0,25.5009,25.5009,25.47,25.4947,52500.0
2008-08-20 10:05:00,41.23,41.28,41.22,41.28,17400.0,25.4824,25.5133,25.4762,25.5133,17400.0
2008-08-20 10:10:00,41.3,41.37,41.27,41.3,23800.0,25.5256,25.5689,25.5071,25.5256,23800.0
2008-08-20 10:15:00,41.3,41.43,41.3,41.4,26800.0,25.5256,25.606,25.5256,25.5874,26800.0
2008-08-20 10:20:00,41.39,41.41,41.35,41.35,21600.0,25.5812,25.5936,25.5565,25.5565,21600.0
2008-08-20 10:25:00,41.37,41.37,41.3,41.31,10700.0,25.5689,25.5689,25.5256,25.5318,10700.0
2008-08-20 10:30:00,41.3,41.36,41.3,41.36,18300.0,25.5256,25.5627,25.5256,25.5627,18300.0
2008-08-20 10:35:00,41.36,41.41,41.31,41.38,21300.0,25.5627,25.5936,25.5318,25.5751,21300.0
2008-08-20 10:40:00,41.37,41.47,41.35,41.46,16400.0,25.5689,25.6307,25.5565,25.6245,16400.0
2008-08-20 10:45:00,41.49,41.58,41.48,41.56,24100.0,25.643,25.6987,25.6369,25.6863,24100.0
2008-08-20 10:50:00,41.56,41.6,41.54,41.55,27000.0,25.6863,25.711,25.6739,25.6801,27000.0
2008-08-20 10:55:00,41.53,41.59,41.52,41.58,8500.0,25.6678,25.7048,25.6616,25.6987,8500.0
2008-08-20 11:00:00,41.59,41.6,41.57,41.58,7400.0,25.7048,25.711,25.6925,25.6987,7400.0
2008-08-20 11:05:00,41.57,41.59,41.56,41.57,5000.0,25.6925,25.7048,25.6863,25.6925,5000.0
2008-08-20 11:10:00,41.57,41.59,41.54,41.54,21700.0,25.6925,25.7048,25.6739,25.6739,21700.0
2008-08-20 11:15:00,41.54,41.56,41.53,41.56,11100.0,25.6739,25.6863,25.6678,25.6863,11100.0
2008-08-20 11:20:00,41.55,41.55,41.53,41.53,11300.0,25.6801,25.6801,25.6678,25.6678,11300.0
2008-08-20 11:25:00,41.52,41.52,41.46,41.48,12900.0,25.6616,25.6616,25.6245,25.6369,12900.0
2008-08-20 11:30:00,41.46,41.47,41.43,41.43,4400.0,25.6245,25.6307,25.606,25.606,4400.0
2008-08-20 11:35:00,41.4,41.41,41.39,41.41,4200.0,25.5874,25.5936,25.5812,25.5936,4200.0
2008-08-20 11:40:00,41.4,41.42,41.37,41.42,7100.0,25.5874,25.5998,25.5689,25.5998,7100.0
2008-08-20 11:45:00,41.4,41.44,41.4,41.4,12200.0,25.5874,25.6121,25.5874,25.5874,12200.0
2008-08-20 11:50:00,41.4,41.4,41.37,41.38,8400.0,25.5874,25.5874,25.5689,25.5751,8400.0
2008-08-20 11:55:00,41.38,41.4,41.37,41.4,7600.0,25.5751,25.5874,25.5689,25.5874,7600.0
2008-08-20 12:00:00,41.43,41.44,41.4,41.41,5700.0,25.606,25.6121,25.5874,25.5936,5700.0
2008-08-20 12:05:00,41.39,41.39,41.36,41.39,13300.0,25.5812,25.5812,25.5627,25.5812,13300.0
2008-08-20 12:10:00,41.39,41.39,41.31,41.31,5600.0,25.5812,25.5812,25.5318,25.5318,5600.0
2008-08-20 12:15:00,41.31,41.35,41.31,41.32,4300.0,25.5318,25.5565,25.5318,25.538,4300.0
2008-08-20 12:20:00,41.33,41.36,41.31,41.36,5900.0,25.5442,25.5627,25.5318,25.5627,5900.0
2008-08-20 12:25:00,41.36,41.37,41.35,41.36,11000.0,25.5627,25.5689,25.5565,25.5627,11000.0
2008-08-20 12:30:00,41.38,41.41,41.37,41.38,9900.0,25.5751,25.5936,25.5689,25.5751,9900.0
2008-08-20 12:35:00,41.38,41.4,41.36,41.39,5300.0,25.5751,25.5874,25.5627,25.5812,5300.0
2008-08-20 12:40:00,41.39,41.39,41.36,41.36,6200.0,25.5812,25.5812,25.5627,25.5627,6200.0
2008-08-20 12:45:00,41.41,41.41,41.37,41.37,21700.0,25.5936,25.5936,25.5689,25.5689,21700.0
2008-08-20 12:50:00,41.36,41.36,41.27,41.29,20800.0,25.5627,25.5627,25.5071,25.5194,20800.0
2008-08-20 12:55:00,41.28,41.31,41.27,41.31,31000.0,25.5133,25.5318,25.5071,25.5318,31000.0
2008-08-20 13:00:00,41.31,41.33,41.3,41.32,19800.0,25.5318,25.5442,25.5256,25.538,19800.0
2008-08-20 13:05:00,41.34,41.38,41.34,41.38,3400.0,25.5503,25.5751,25.5503,25.5751,3400.0
2008-08-20 13:10:00,41.38,41.4,41.36,41.36,3600.0,25.5751,25.5874,25.5627,25.5627,3600.0
2008-08-20 13:15:00,41.34,41.41,41.34,41.41,6800.0,25.5503,25.5936,25.5503,25.5936,6800.0
2008-08-20 13:20:00,41.42,41.43,41.37,41.39,5100.0,25.5998,25.606,25.5689,25.5812,5100.0
2008-08-20 13:25:00,41.4,41.43,41.38,41.42,9700.0,25.5874,25.606,25.5751,25.5998,9700.0
2008-08-20 13:30:00,41.43,41.45,41.41,41.44,4400.0,25.606,25.6183,25.5936,25.6121,4400.0
2008-08-20 13:35:00,41.44,41.46,41.44,41.46,2300.0,25.6121,25.6245,25.6121,25.6245,2300.0
2008-08-20 13:40:00,41.44,41.45,41.44,41.44,1800.0,25.6121,25.6183,25.6121,25.6121,1800.0
2008-08-20 13:45:00,41.44,41.46,41.42,41.45,9700.0,25.6121,25.6245,25.5998,25.6183,9700.0
2008-08-20 13:50:00,41.45,41.48,41.44,41.48,3800.0,25.6183,25.6369,25.6121,25.6369,3800.0
2008-08-20 13:55:00,41.46,41.47,41.42,41.44,6700.0,25.6245,25.6307,25.5998,25.6121,6700.0
2008-08-20 14:00:00,41.41,41.43,41.4,41.42,12800.0,25.5936,25.606,25.5874,25.5998,12800.0
2008-08-20 14:05:00,41.42,41.45,41.41,41.41,14700.0,25.5998,25.6183,25.5936,25.5936,14700.0
2008-08-20 14:10:00,41.41,41.42,41.4,41.42,4400.0,25.5936,25.5998,25.5874,25.5998,4400.0
2008-08-20 14:15:00,41.41,41.43,41.39,41.39,20400.0,25.5936,25.606,25.5812,25.5812,20400.0
2008-08-20 14:20:00,41.4,41.42,41.39,41.42,1600.0,25.5874,25.5998,25.5812,25.5998,1600.0
2008-08-20 14:25:00,41.44,41.47,41.44,41.46,5100.0,25.6121,25.6307,25.6121,25.6245,5100.0
2008-08-20 14:30:00,41.45,41.45,41.4,41.42,5900.0,25.6183,25.6183,25.5874,25.5998,5900.0
2008-08-20 14:35:00,41.43,41.46,41.41,41.44,9100.0,25.606,25.6245,25.5936,25.6121,9100.0
2008-08-20 14:40:00,41.44,41.5,41.44,41.49,9200.0,25.6121,25.6492,25.6121,25.643,9200.0
2008-08-20 14:45:00,41.5,41.52,41.48,41.51,9100.0,25.6492,25.6616,25.6369,25.6554,9100.0
2008-08-20 14:50:00,41.51,41.58,41.51,41.57,25400.0,25.6554,25.6987,25.6554,25.6925,25400.0
2008-08-20 14:55:00,41.57,41.61,41.56,41.59,3600.0,25.6925,25.7172,25.6863,25.7048,3600.0
2008-08-20 15:00:00,41.59,41.61,41.57,41.6,15800.0,25.7048,25.7172,25.6925,25.711,15800.0
2008-08-20 15:05:00,41.6,41.6,41.58,41.6,8200.0,25.711,25.711,25.6987,25.711,8200.0
2008-08-20 15:10:00,41.59,41.6,41.58,41.6,3100.0,25.7048,25.711,25.6987,25.711,3100.0
2008-08-20 15:15:00,41.58,41.58,41.52,41.52,11700.0,25.6987,25.6987,25.6616,25.6616,11700.0
2008-08-20 15:20:00,41.53,41.53,41.5,41.5,8700.0,25.6678,25.6678,25.6492,25.6492,8700.0
2008-08-20 15:25:00,41.48,41.52,41.47,41.51,15700.0,25.6369,25.6616,25.6307,25.6554,15700.0
2008-08-20 15:30:00,41.51,41.52,41.47,41.47,19900.0,25.6554,25.6616,25.6307,25.6307,19900.0
2008-08-20 15:35:00,41.47,41.6,41.47,41.57,15300.0,25.6307,25.711,25.6307,25.6925,15300.0
2008-08-20 15:40:00,41.57,41.67,41.57,41.64,17100.0,25.6925,25.7543,25.6925,25.7358,17100.0
2008-08-20 15:45:00,41.65,41.66,41.59,41.6,13100.0,25.7419,25.7481,25.7048,25.711,13100.0
2008-08-20 15:50:00,41.61,41.68,41.59,41.66,53100.0,25.7172,25.7605,25.7048,25.7481,53100.0
2008-08-20 15:55:00,41.66,41.73,41.65,41.72,70400.0,25.7481,25.7914,25.7419,25.7852,70400.0
2008-08-20 16:00:00,41.72,41.74,41.72,41.74,800.0,25.7852,25.7976,25.7852,25.7976,800.0
2008-08-20 16:05:00,41.74,41.74,41.74,41.74,100.0,25.7976,25.7976,25.7976,25.7976,100.0
2008-08-20 16:10:00,41.74,41.74,41.74,41.74,0.0,25.7976,25.7976,25.7976,25.7976,0.0
2008-08-21 09:30:00,41.32,41.34,41.11,41.27,60500.0,25.538,25.5503,25.4082,25.5071,60500.0
2008-08-21 09:35:00,41.27,41.37,41.24,41.3,41500.0,25.5071,25.5689,25.4885,25.5256,41500.0
2008-08-21 09:40:00,41.31,41.37,41.3,41.36,47200.0,25.5318,25.5689,25.5256,25.5627,47200.0
2008-08-21 09:45:00,41.36,41.38,41.31,41.32,36100.0,25.5627,25.5751,25.5318,25.538,36100.0
2008-08-21 09:50:00,41.35,41.36,41.28,41.34,30600.0,25.5565,25.5627,25.5133,25.5503,30600.0
2008-08-21 09:55:00,41.33,41.4,41.31,41.4,40700.0,25.5442,25.5874,25.5318,25.5874,40700.0
2008-08-21 10:00:00,41.41,41.46,41.34,41.41,84800.0,25.5936,25.6245,25.5503,25.5936,84800.0
2008-08-21 10:05:00,41.4,41.42,41.37,41.38,47500.0,25.5874,25.5998,25.5689,25.5751,47500.0
2008-08-21 10:10:00,41.39,41.4,41.37,41.38,21500.0,25.5812,25.5874,25.5689,25.5751,21500.0
2008-08-21 10:15:00,41.38,41.46,41.38,41.45,62500.0,25.5751,25.6245,25.5751,25.6183,62500.0
2008-08-21 10:20:00,41.45,41.54,41.43,41.44,41500.0,25.6183,25.6739,25.606,25.6121,41500.0
2008-08-21 10:25:00,41.45,41.51,41.45,41.48,25700.0,25.6183,25.6554,25.6183,25.6369,25700.0
2008-08-21 10:30:00,41.49,41.51,41.41,41.42,115700.0,25.643,25.6554,25.5936,25.5998,115700.0
2008-08-21 10:35:00,41.42,41.47,41.36,41.41,29200.0,25.5998,25.6307,25.5627,25.5936,29200.0
2008-08-21 10:40:00,41.42,41.43,41.33,41.35,28200.0,25.5998,25.606,25.5442,25.5565,28200.0
2008-08-21 10:45:00,41.34,41.35,41.32,41.34,5400.0,25.5503,25.5565,25.538,25.5503,5400.0
2008-08-21 10:50:00,41.34,41.36,41.3,41.31,17700.0,25.5503,25.5627,25.5256,25.5318,17700.0
2008-08-21 10:55:00,41.31,41.41,41.29,41.4,43400.0,25.5318,25.5936,25.5194,25.5874,43400.0
2008-08-21 11:00:00,41.42,41.48,41.38,41.44,30700.0,25.5998,25.6369,25.5751,25.6121,30700.0
2008-08-21 11:05:00,41.43,41.45,41.35,41.36,26700.0,25.606,25.6183,25.5565,25.5627,26700.0
2008-08-21 11:10:00,41.39,41.41,41.36,41.39,10900.0,25.5812,25.5936,25.5627,25.5812,10900.0
2008-08-21 11:15:00,41.38,41.38,41.34,41.38,39400.0,25.5751,25.5751,25.5503,25.5751,39400.0
2008-08-21 11:20:00,41.38,41.4,41.34,41.34,23800.0,25.5751,25.5874,25.5503,25.5503,23800.0
2008-08-21 11:25:00,41.36,41.41,41.36,41.4,10300.0,25.5627,25.5936,25.5627,25.5874,10300.0
2008-08-21 11:30:00,41.41,41.41,41.37,41.38,8400.0,25.5936,25.5936,25.5689,25.5751,8400.0
2008-08-21 11:35:00,41.39,41.42,41.37,41.37,36600.0,25.5812,25.5998,25.5689,25.5689,36600.0
2008-08-21 11:40:00,41.37,41.47,41.37,41.47,21700.0,25.5689,25.6307,25.5689,25.6307,21700.0
2008-08-21 11:45:00,41.47,41.52,41.47,41.52,23500.0,25.6307,25.6616,25.6307,25.6616,23500.0
2008-08-21 11:50:00,41.51,41.51,41.45,41.48,7800.0,25.6554,25.6554,25.6183,25.6369,7800.0
2008-08-21 11:55:00,41.49,41.53,41.46,41.48,75800.0,25.643,25.6678,25.6245,25.6369,75800.0
2008-08-21 12:00:00,41.48,41.57,41.48,41.53,27700.0,25.6369,25.6925,25.6369,25.6678,27700.0
2008-08-21 12:05:00,41.53,41.55,41.5,41.52,53100.0,25.6678,25.6801,25.6492,25.6616,53100.0
2008-08-21 12:10:00,41.51,41.54,41.5,41.51,14200.0,25.6554,25.6739,25.6492,25.6554,14200.0
2008-08-21 12:15:00,41.52,41.54,41.5,41.52,21400.0,25.6616,25.6739,25.6492,25.6616,21400.0
2008-08-21 12:20:00,41.51,41.51,41.47,41.47,16200.0,25.6554,25.6554,25.6307,25.6307,16200.0
2008-08-21 12:25:00,41.47,41.47,41.45,41.47,14200.0,25.6307,25.6307,25.6183,25.6307,14200.0
2008-08-21 12:30:00,41.47,41.49,41.46,41.46,19100.0,25.6307,25.643,25.6245,25.6245,19100.0
2008-08-21 12:35:00,41.46,41.47,41.46,41.47,5100.0,25.6245,25.6307,25.6245,25.6307,5100.0
2008-08-21 12:40:00,41.47,41.47,41.44,41.46,5500.0,25.6307,25.6307,25.6121,25.6245,5500.0
2008-08-21 12:45:00,41.47,41.53,41.45,41.51,66800.0,25.6307,25.6678,25.6183,25.6554,66800.0
2008-08-21 12:50:00,41.51,41.52,41.48,41.5,16400.0,25.6554,25.6616,25.6369,25.6492,16400.0
2008-08-21 12:55:00,41.5,41.5,41.48,41.48,12600.0,25.6492,25.6492,25.6369,25.6369,12600.0
2008-08-21 13:00:00,41.48,41.51,41.46,41.5,9500.0,25.6369,25.6554,25.6245,25.6492,9500.0
2008-08-21 13:05:00,41.51,41.53,41.5,41.53,21200.0,25.6554,25.6678,25.6492,25.6678,21200.0
2008-08-21 13:10:00,41.53,41.59,41.53,41.59,9700.0,25.6678,25.7048,25.6678,25.7048,9700.0
2008-08-21 13:15:00,41.6,41.6,41.55,41.55,29900.0,25.711,25.711,25.6801,25.6801,29900.0
2008-08-21 13:20:00,41.56,41.6,41.56,41.57,6600.0,25.6863,25.711,25.6863,25.6925,6600.0
2008-08-21 13:25:00,41.57,41.57,41.51,41.53,6600.0,25.6925,25.6925,25.6554,25.6678,6600.0
2008-08-21 13:30:00,41.52,41.55,41.52,41.55,7100.0,25.6616,25.6801,25.6616,25.6801,7100.0
2008-08-21 13:35:00,41.55,41.63,41.55,41.61,25700.0,25.6801,25.7296,25.6801,25.7172,25700.0
2008-08-21 13:40:00,41.6,41.61,41.55,41.55,8000.0,25.711,25.7172,25.6801,25.6801,8000.0
2008-08-21 13:45:00,41.56,41.57,41.55,41.56,4400.0,25.6863,25.6925,25.6801,25.6863,4400.0
2008-08-21 13:50:00,41.58,41.58,41.53,41.56,13500.0,25.6987,25.6987,25.6678,25.6863,13500.0
2008-08-21 13:55:00,41.56,41.56,41.54,41.55,12000.0,25.6863,25.6863,25.6739,25.6801,12000.0
2008-08-21 14:00:00,41.54,41.55,41.53,41.54,13000.0,25.6739,25.6801,25.6678,25.6739,13000.0
2008-08-21 14:05:00,41.54,41.55,41.53,41.55,7000.0,25.6739,25.6801,25.6678,25.6801,7000.0
2008-08-21 14:10:00,41.54,41.62,41.53,41.6,30600.0,25.6739,25.7234,25.6678,25.711,30600.0
2008-08-21 14:15:00,41.59,41.62,41.59,41.6,5000.0,25.7048,25.7234,25.7048,25.711,5000.0
2008-08-21 14:20:00,41.6,41.62,41.58,41.61,11700.0,25.711,25.7234,25.6987,25.7172,11700.0
2008-08-21 14:25:00,41.61,41.67,41.61,41.65,13100.0,25.7172,25.7543,25.7172,25.7419,13100.0
2008-08-21 14:30:00,41.65,41.72,41.62,41.72,14600.0,25.7419,25.7852,25.7234,25.7852,14600.0
2008-08-21 14:35:00,41.71,41.73,41.69,41.71,17400.0,25.779,25.7914,25.7667,25.779,17400.0
2008-08-21 14:40:00,41.71,41.74,41.7,41.73,8500.0,25.779,25.7976,25.7728,25.7914,8500.0
2008-08-21 14:45:00,41.73,41.76,41.73,41.74,19800.0,25.7914,25.8099,25.7914,25.7976,19800.0
2008-08-21 14:50:00,41.73,41.75,41.72,41.74,21600.0,25.7914,25.8037,25.7852,25.7976,21600.0
2008-08-21 14:55:00,41.74,41.74,41.7,41.7,8300.0,25.7976,25.7976,25.7728,25.7728,8300.0
2008-08-21 15:00:00,41.72,41.75,41.72,41.75,24400.0,25.7852,25.8037,25.7852,25.8037,24400.0
2008-08-21 15:05:00,41.75,41.75,41.71,41.72,18100.0,25.8037,25.8037,25.779,25.7852,18100.0
2008-08-21 15:10:00,41.74,41.83,41.73,41.8,10400.0,25.7976,25.8532,25.7914,25.8346,10400.0
2008-08-21 15:15:00,41.8,41.8,41.73,41.75,32400.0,25.8346,25.8346,25.7914,25.8037,32400.0
2008-08-21 15:20:00,41.75,41.75,41.71,41.75,6200.0,25.8037,25.8037,25.779,25.8037,6200.0
2008-08-21 15:25:00,41.75,41.76,41.73,41.75,12800.0,25.8037,25.8099,25.7914,25.8037,12800.0
2008-08-21 15:30:00,41.74,41.76,41.71,41.75,14600.0,25.7976,25.8099,25.779,25.8037,14600.0
2008-08-21 15:35:00,41.74,41.74,41.66,41.7,33300.0,25.7976,25.7976,25.7481,25.7728,33300.0
2008-08-21 15:40:00,41.68,41.8,41.68,41.8,17900.0,25.7605,25.8346,25.7605,25.8346,17900.0
2008-08-21 15:45:00,41.81,41.81,41.74,41.79,35700.0,25.8408,25.8408,25.7976,25.8285,35700.0
2008-08-21 15:50:00,41.79,41.8,41.68,41.68,19800.0,25.8285,25.8346,25.7605,25.7605,19800.0
2008-08-21 15:55:00,41.69,41.73,41.63,41.64,23500.0,25.7667,25.7914,25.7296,25.7358,23500.0
2008-08-21 16:00:00,41.64,41.78,41.58,41.78,600.0,25.7358,25.8223,25.6987,25.8223,600.0
2008-08-21 16:05:00,41.78,41.78,41.78,41.78,0.0,25.8223,25.8223,25.8223,25.8223,0.0
2008-08-21 16:10:00,41.78,41.78,41.78,41.78,0.0,25.8223,25.8223,25.8223,25.8223,0.0
2008-08-22 09:30:00,41.7,41.85,41.67,41.72,88100.0,25.7728,25.8655,25.7543,25.7852,88100.0
2008-08-22 09:35:00,41.74,41.74,41.64,41.64,9200.0,25.7976,25.7976,25.7358,25.7358,9200.0
2008-08-22 09:40:00,41.66,41.68,41.64,41.66,39600.0,25.7481,25.7605,25.7358,25.7481,39600.0
2008-08-22 09:45:00,41.68,41.71,41.67,41.7,21900.0,25.7605,25.779,25.7543,25.7728,21900.0
2008-08-22 09:50:00,41.7,41.7,41.62,41.63,48700.0,25.7728,25.7728,25.7234,25.7296,48700.0
2008-08-22 09:55:00,41.63,41.68,41.61,41.63,34600.0,25.7296,25.7605,25.7172,25.7296,34600.0
2008-08-22 10:00:00,41.65,41.67,41.61,41.62,15100.0,25.7419,25.7543,25.7172,25.7234,15100.0
2008-08-22 10:05:00,41.64,41.7,41.61,41.68,9200.0,25.7358,25.7728,25.7172,25.7605,9200.0
2008-08-22 10:10:00,41.68,41.68,41.64,41.65,26900.0,25.7605,25.7605,25.7358,25.7419,26900.0
2008-08-22 10:15:00,41.65,41.72,41.65,41.71,9400.0,25.7419,25.7852,25.7419,25.779,9400.0
2008-08-22 10:20:00,41.73,41.75,41.7,41.7,30600.0,25.7914,25.8037,25.7728,25.7728,30600.0
2008-08-22 10:25:00,41.71,41.76,41.7,41.71,13700.0,25.779,25.8099,25.7728,25.779,13700.0
2008-08-22 10:30:00,41.72,41.75,41.7,41.73,27800.0,25.7852,25.8037,25.7728,25.7914,27800.0
2008-08-22 10:35:00,41.73,41.75,41.7,41.74,39800.0,25.7914,25.8037,25.7728,25.7976,39800.0
2008-08-22 10:40:00,41.75,41.76,41.72,41.73,11000.0,25.8037,25.8099,25.7852,25.7914,11000.0
2008-08-22 10:45:00,41.73,41.74,41.72,41.74,6200.0,25.7914,25.7976,25.7852,25.7976,6200.0
2008-08-22 10:50:00,41.74,41.75,41.72,41.73,8400.0,25.7976,25.8037,25.7852,25.7914,8400.0
2008-08-22 10:55:00,41.73,41.76,41.71,41.71,9500.0,25.7914,25.8099,25.779,25.779,9500.0
2008-08-22 11:00:00,41.72,41.73,41.69,41.69,6100.0,25.7852,25.7914,25.7667,25.7667,6100.0
2008-08-22 11:05:00,41.71,41.71,41.7,41.7,9600.0,25.779,25.779,25.7728,25.7728,9600.0
2008-08-22 11:10:00,41.7,41.7,41.65,41.69,5400.0,25.7728,25.7728,25.7419,25.7667,5400.0
2008-08-22 11:15:00,41.7,41.71,41.66,41.7,35400.0,25.7728,25.779,25.7481,25.7728,35400.0
2008-08-22 11:20:00,41.71,41.72,41.66,41.66,40100.0,25.779,25.7852,25.7481,25.7481,40100.0
2008-08-22 11:25:00,41.65,41.66,41.61,41.61,8500.0,25.7419,25.7481,25.7172,25.7172,8500.0
2008-08-22 11:30:00,41.61,41.63,41.59,41.63,16300.0,25.7172,25.7296,25.7048,25.7296,16300.0
2008-08-22 11:35:00,41.62,41.64,41.56,41.57,35300.0,25.7234,25.7358,25.6863,25.6925,35300.0
2008-08-22 11:40:00,41.56,41.57,41.54,41.57,16300.0,25.6863,25.6925,25.6739,25.6925,16300.0
2008-08-22 11:45:00,41.58,41.58,41.54,41.54,7500.0,25.6987,25.6987,25.6739,25.6739,7500.0
2008-08-22 11:50:00,41.54,41.59,41.54,41.59,7800.0,25.6739,25.7048,25.6739,25.7048,7800.0
2008-08-22 11:55:00,41.58,41.63,41.58,41.62,9100.0,25.6987,25.7296,25.6987,25.7234,9100.0
2008-08-22 12:00:00,41.62,41.63,41.51,41.53,41500.0,25.7234,25.7296,25.6554,25.6678,41500.0
2008-08-22 12:05:00,41.52,41.55,41.51,41.55,6800.0,25.6616,25.6801,25.6554,25.6801,6800.0
2008-08-22 12:10:00,41.55,41.55,41.54,41.55,7200.0,25.6801,25.6801,25.6739,25.6801,7200.0
2008-08-22 12:15:00,41.54,41.54,41.5,41.5,16000.0,25.6739,25.6739,25.6492,25.6492,16000.0
2008-08-22 12:20:00,41.5,41.5,41.47,41.47,4300.0,25.6492,25.6492,25.6307,25.6307,4300.0
2008-08-22 12:25:00,41.47,41.47,41.46,41.47,10100.0,25.6307,25.6307,25.6245,25.6307,10100.0
2008-08-22 12:30:00,41.47,41.52,41.46,41.51,15300.0,25.6307,25.6616,25.6245,25.6554,15300.0
2008-08-22 12:35:00,41.52,41.55,41.51,41.53,29700.0,25.6616,25.6801,25.6554,25.6678,29700.0
2008-08-22 12:40:00,41.53,41.59,41.53,41.54,25400.0,25.6678,25.7048,25.6678,25.6739,25400.0
2008-08-22 12:45:00,41.54,41.56,41.51,41.52,36800.0,25.6739,25.6863,25.6554,25.6616,36800.0
2008-08-22 12:50:00,41.54,41.56,41.53,41.54,45700.0,25.6739,25.6863,25.6678,25.6739,45700.0
2008-08-22 12:55:00,41.57,41.6,41.56,41.6,46500.0,25.6925,25.711,25.6863,25.711,46500.0
2008-08-22 13:00:00,41.6,41.67,41.56,41.64,31700.0,25.711,25.7543,25.6863,25.7358,31700.0
2008-08-22 13:05:00,41.63,41.66,41.61,41.62,80400.0,25.7296,25.7481,25.7172,25.7234,80400.0
2008-08-22 13:10:00,41.61,41.61,41.58,41.6,26600.0,25.7172,25.7172,25.6987,25.711,26600.0
2008-08-22 13:15:00,41.57,41.58,41.56,41.56,9500.0,25.6925,25.6987,25.6863,25.6863,9500.0
2008-08-22 13:20:00,41.57,41.6,41.57,41.58,14700.0,25.6925,25.711,25.6925,25.6987,14700.0
2008-08-22 13:25:00,41.58,41.59,41.57,41.59,11200.0,25.6987,25.7048,25.6925,25.7048,11200.0
2008-08-22 13:30:00,41.59,41.6,41.56,41.56,30100.0,25.7048,25.711,25.6863,25.6863,30100.0
2008-08-22 13:35:00,41.55,41.57,41.55,41.56,2500.0,25.6801,25.6925,25.6801,25.6863,2500.0
2008-08-22 13:40:00,41.56,41.57,41.55,41.56,8700.0,25.6863,25.6925,25.6801,25.6863,8700.0
2008-08-22 13:45:00,41.55,41.57,41.54,41.56,1900.0,25.6801,25.6925,25.6739,25.6863,1900.0
2008-08-22 13:50:00,41.56,41.58,41.56,41.57,2800.0,25.6863,25.6987,25.6863,25.6925,2800.0
2008-08-22 13:55:00,41.58,41.58,41.55,41.56,4000.0,25.6987,25.6987,25.6801,25.6863,4000.0
2008-08-22 14:00:00,41.56,41.56,41.53,41.53,4600.0,25.6863,25.6863,25.6678,25.6678,4600.0
2008-08-22 14:05:00,41.53,41.54,41.46,41.48,17200.0,25.6678,25.6739,25.6245,25.6369,17200.0
2008-08-22 14:10:00,41.46,41.48,41.42,41.42,4100.0,25.6245,25.6369,25.5998,25.5998,4100.0
2008-08-22 14:15:00,41.41,41.42,41.41,41.42,7200.0,25.5936,25.5998,25.5936,25.5998,7200.0
2008-08-22 14:20:00,41.41,41.43,41.41,41.43,11500.0,25.5936,25.606,25.5936,25.606,11500.0
2008-08-22 14:25:00,41.43,41.45,41.41,41.41,7100.0,25.606,25.6183,25.5936,25.5936,7100.0
2008-08-22 14:30:00,41.42,41.42,41.37,41.39,12100.0,25.5998,25.5998,25.5689,25.5812,12100.0
2008-08-22 14:35:00,41.39,41.46,41.39,41.46,11600.0,25.5812,25.6245,25.5812,25.6245,11600.0
2008-08-22 14:40:00,41.46,41.52,41.46,41.49,6900.0,25.6245,25.6616,25.6245,25.643,6900.0
2008-08-22 14:45:00,41.46,41.46,41.4,41.4,3700.0,25.6245,25.6245,25.5874,25.5874,3700.0
2008-08-22 14:50:00,41.4,41.42,41.38,41.42,4400.0,25.5874,25.5998,25.5751,25.5998,4400.0
2008-08-22 14:55:00,41.41,41.44,41.41,41.43,12300.0,25.5936,25.6121,25.5936,25.606,12300.0
2008-08-22 15:00:00,41.44,41.44,41.36,41.37,15100.0,25.6121,25.6121,25.5627,25.5689,15100.0
2008-08-22 15:05:00,41.39,41.43,41.39,41.43,11600.0,25.5812,25.606,25.5812,25.606,11600.0
2008-08-22 15:10:00,41.42,41.46,41.41,41.42,8500.0,25.5998,25.6245,25.5936,25.5998,8500.0
2008-08-22 15:15:00,41.45,41.49,41.43,41.48,8600.0,25.6183,25.643,25.606,25.6369,8600.0
2008-08-22 15:20:00,41.44,41.46,41.43,41.46,4000.0,25.6121,25.6245,25.606,25.6245,4000.0
2008-08-22 15:25:00,41.47,41.48,41.46,41.47,8400.0,25.6307,25.6369,25.6245,25.6307,8400.0
2008-08-22 15:30:00,41.47,41.51,41.47,41.49,24700.0,25.6307,25.6554,25.6307,25.643,24700.0
2008-08-22 15:35:00,41.49,41.5,41.47,41.49,28200.0,25.643,25.6492,25.6307,25.643,28200.0
2008-08-22 15:40:00,41.47,41.5,41.46,41.47,10100.0,25.6307,25.6492,25.6245,25.6307,10100.0
2008-08-22 15:45:00,41.47,41.48,41.45,41.47,3500.0,25.6307,25.6369,25.6183,25.6307,3500.0
2008-08-22 15:50:00,41.46,41.5,41.46,41.49,6200.0,25.6245,25.6492,25.6245,25.643,6200.0
2008-08-22 15:55:00,41.5,41.6,41.49,41.56,24000.0,25.6492,25.711,25.643,25.6863,24000.0
2008-08-22 16:00:00,41.6,41.6,41.6,41.6,200.0,25.711,25.711,25.711,25.711,200.0
2008-08-22 16:05:00,41.6,41.6,41.6,41.6,0.0,25.711,25.711,25.711,25.711,0.0
2008-08-22 16:10:00,41.59,41.59,41.59,41.59,500.0,25.7048,25.7048,25.7048,25.7048,500.0
2008-08-25 09:30:00,41.43,41.47,41.25,41.25,69100.0,25.606,25.6307,25.4947,25.4947,69100.0
2008-08-25 09:35:00,41.24,41.26,41.2,41.22,30800.0,25.4885,25.5009,25.4638,25.4762,30800.0
2008-08-25 09:40:00,41.25,41.35,41.24,41.25,31000.0,25.4947,25.5565,25.4885,25.4947,31000.0
2008-08-25 09:45:00,41.24,41.25,41.22,41.24,46500.0,25.4885,25.4947,25.4762,25.4885,46500.0
2008-08-25 09:50:00,41.22,41.24,41.18,41.19,44400.0,25.4762,25.4885,25.4514,25.4576,44400.0
2008-08-25 09:55:00,41.19,41.23,41.18,41.2,34600.0,25.4576,25.4824,25.4514,25.4638,34600.0
2008-08-25 10:00:00,41.21,41.26,41.14,41.17,25000.0,25.47,25.5009,25.4267,25.4453,25000.0
2008-08-25 10:05:00,41.19,41.2,41.16,41.16,7700.0,25.4576,25.4638,25.4391,25.4391,7700.0
2008-08-25 10:10:00,41.13,41.17,40.54,41.17,401300.0,25.4205,25.4453,25.0559,25.4453,401300.0
2008-08-25 10:15:00,41.18,41.21,41.16,41.21,9500.0,25.4514,25.47,25.4391,25.47,9500.0
2008-08-25 10:20:00,41.22,41.22,41.15,41.15,49100.0,25.4762,25.4762,25.4329,25.4329,49100.0
2008-08-25 10:25:00,41.15,41.15,41.1,41.1,19300.0,25.4329,25.4329,25.402,25.402,19300.0
2008-08-25 10:30:00,41.1,41.11,41.06,41.07,13000.0,25.402,25.4082,25.3773,25.3835,13000.0
2008-08-25 10:35:00,41.08,41.08,41.0,41.01,18900.0,25.3896,25.3896,25.3402,25.3464,18900.0
2008-08-25 10:40:00,41.0,41.01,40.91,40.95,44600.0,25.3402,25.3464,25.2846,25.3093,44600.0
2008-08-25 10:45:00,40.95,40.98,40.94,40.94,13300.0,25.3093,25.3278,25.3031,25.3031,13300.0
2008-08-25 10:50:00,40.94,40.94,40.88,40.88,12200.0,25.3031,25.3031,25.266,25.266,12200.0
2008-08-25 10:55:00,40.89,40.92,40.88,40.91,41800.0,25.2722,25.2908,25.266,25.2846,41800.0
2008-08-25 11:00:00,40.92,40.92,40.85,40.91,45200.0,25.2908,25.2908,25.2475,25.2846,45200.0
2008-08-25 11:05:00,40.92,40.94,40.9,40.9,33000.0,25.2908,25.3031,25.2784,25.2784,33000.0
2008-08-25 11:10:00,40.9,40.9,40.84,40.84,33800.0,25.2784,25.2784,25.2413,25.2413,33800.0
2008-08-25 11:15:00,40.83,40.86,40.82,40.82,12100.0,25.2351,25.2537,25.2289,25.2289,12100.0
2008-08-25 11:20:00,40.83,40.84,40.83,40.84,5800.0,25.2351,25.2413,25.2351,25.2413,5800.0
2008-08-25 11:25:00,40.86,40.88,40.83,40.86,6900.0,25.2537,25.266,25.2351,25.2537,6900.0
2008-08-25 11:30:00,40.86,40.86,40.8,40.81,4400.0,25.2537,25.2537,25.2166,25.2228,4400.0
2008-08-25 11:35:00,40.81,40.86,40.81,40.82,13800.0,25.2228,25.2537,25.2228,25.2289,13800.0
2008-08-25 11:40:00,40.85,40.86,40.8,40.85,9000.0,25.2475,25.2537,25.2166,25.2475,9000.0
2008-08-25 11:45:00,40.85,40.93,40.85,40.92,7200.0,25.2475,25.2969,25.2475,25.2908,7200.0
2008-08-25 11:50:00,40.9,40.91,40.87,40.88,29700.0,25.2784,25.2846,25.2599,25.266,29700.0
2008-08-25 11:55:00,40.87,40.87,40.74,40.75,32800.0,25.2599,25.2599,25.1795,25.1857,32800.0
2008-08-25 12:00:00,40.74,40.75,40.7,40.73,12500.0,25.1795,25.1857,25.1548,25.1733,12500.0
2008-08-25 12:05:00,40.75,40.75,40.65,40.68,4400.0,25.1857,25.1857,25.1239,25.1424,4400.0
2008-08-25 12:10:00,40.68,40.72,40.66,40.71,12100.0,25.1424,25.1671,25.1301,25.161,12100.0
2008-08-25 12:15:00,40.72,40.72,40.63,40.64,25500.0,25.1671,25.1671,25.1115,25.1177,25500.0
2008-08-25 12:20:00,40.64,40.67,40.61,40.67,13300.0,25.1177,25.1362,25.0992,25.1362,13300.0
2008-08-25 12:25:00,40.64,40.67,40.64,40.67,2600.0,25.1177,25.1362,25.1177,25.1362,2600.0
2008-08-25 12:30:00,40.66,40.66,40.65,40.65,5600.0,25.1301,25.1301,25.1239,25.1239,5600.0
2008-08-25 12:35:00,40.65,40.66,40.62,40.63,6400.0,25.1239,25.1301,25.1053,25.1115,6400.0
2008-08-25 12:40:00,40.64,40.66,40.63,40.63,4700.0,25.1177,25.1301,25.1115,25.1115,4700.0
2008-08-25 12:45:00,40.61,40.65,40.61,40.63,3200.0,25.0992,25.1239,25.0992,25.1115,3200.0
2008-08-25 12:50:00,40.63,40.63,40.57,40.6,7000.0,25.1115,25.1115,25.0744,25.093,7000.0
2008-08-25 12:55:00,40.61,40.67,40.59,40.65,9100.0,25.0992,25.1362,25.0868,25.1239,9100.0
2008-08-25 13:00:00,40.62,40.7,40.62,40.69,4300.0,25.1053,25.1548,25.1053,25.1486,4300.0
2008-08-25 13:05:00,40.69,40.72,40.69,40.71,18500.0,25.1486,25.1671,25.1486,25.161,18500.0
2008-08-25 13:10:00,40.7,40.72,40.66,40.72,15400.0,25.1548,25.1671,25.1301,25.1671,15400.0
2008-08-25 13:15:00,40.72,40.74,40.68,40.68,13500.0,25.1671,25.1795,25.1424,25.1424,13500.0
2008-08-25 13:20:00,40.68,40.7,40.68,40.7,10900.0,25.1424,25.1548,25.1424,25.1548,10900.0
2008-08-25 13:25:00,40.69,40.74,40.68,40.71,19500.0,25.1486,25.1795,25.1424,25.161,19500.0
2008-08-25 13:30:00,40.72,40.75,40.7,40.71,26000.0,25.1671,25.1857,25.1548,25.161,26000.0
2008-08-25 13:35:00,40.71,40.76,40.71,40.74,12600.0,25.161,25.1919,25.161,25.1795,12600.0
2008-08-25 13:40:00,40.75,40.8,40.72,40.75,57000.0,25.1857,25.2166,25.1671,25.1857,57000.0
2008-08-25 13:45:00,40.75,40.75,40.7,40.72,11500.0,25.1857,25.1857,25.1548,25.1671,11500.0
2008-08-25 13:50:00,40.72,40.76,40.72,40.75,6600.0,25.1671,25.1919,25.1671,25.1857,6600.0
2008-08-25 13:55:00,40.75,40.78,40.74,40.75,8400.0,25.1857,25.2042,25.1795,25.1857,8400.0
2008-08-25 14:00:00,40.75,40.77,40.73,40.74,8000.0,25.1857,25.198,25.1733,25.1795,8000.0
2008-08-25 14:05:00,40.75,40.78,40.72,40.74,51400.0,25.1857,25.2042,25.1671,25.1795,51400.0
2008-08-25 14:10:00,40.73,40.73,40.69,40.69,8800.0,25.1733,25.1733,25.1486,25.1486,8800.0
2008-08-25 14:15:00,40.69,40.72,40.65,40.7,41100.0,25.1486,25.1671,25.1239,25.1548,41100.0
2008-08-25 14:20:00,40.68,40.72,40.66,40.69,15900.0,25.1424,25.1671,25.1301,25.1486,15900.0
2008-08-25 14:25:00,40.69,40.71,40.68,40.69,30900.0,25.1486,25.161,25.1424,25.1486,30900.0
2008-08-25 14:30:00,40.7,40.71,40.69,40.7,12500.0,25.1548,25.161,25.1486,25.1548,12500.0
2008-08-25 14:35:00,40.7,40.71,40.66,40.71,14100.0,25.1548,25.161,25.1301,25.161,14100.0
2008-08-25 14:40:00,40.71,40.8,40.71,40.8,56600.0,25.161,25.2166,25.161,25.2166,56600.0
2008-08-25 14:45:00,40.81,40.83,40.79,40.8,15200.0,25.2228,25.2351,25.2104,25.2166,15200.0
2008-08-25 14:50:00,40.81,40.84,40.8,40.81,47100.0,25.2228,25.2413,25.2166,25.2228,47100.0
2008-08-25 14:55:00,40.79,40.79,40.69,40.71,31000.0,25.2104,25.2104,25.1486,25.161,31000.0
2008-08-25 15:00:00,40.72,40.72,40.67,40.7,28900.0,25.1671,25.1671,25.1362,25.1548,28900.0
2008-08-25 15:05:00,40.71,40.74,40.69,40.72,38400.0,25.161,25.1795,25.1486,25.1671,38400.0
2008-08-25 15:10:00,40.72,40.73,40.7,40.71,16400.0,25.1671,25.1733,25.1548,25.161,16400.0
2008-08-25 15:15:00,40.71,40.72,40.67,40.68,17500.0,25.161,25.1671,25.1362,25.1424,17500.0
2008-08-25 15:20:00,40.68,40.69,40.65,40.65,15700.0,25.1424,25.1486,25.1239,25.1239,15700.0
2008-08-25 15:25:00,40.65,40.65,40.62,40.64,41200.0,25.1239,25.1239,25.1053,25.1177,41200.0
2008-08-25 15:30:00,40.65,40.65,40.56,40.63,23600.0,25.1239,25.1239,25.0683,25.1115,23600.0
2008-08-25 15:35:00,40.61,40.65,40.6,40.62,24100.0,25.0992,25.1239,25.093,25.1053,24100.0
2008-08-25 15:40:00,40.6,40.63,40.56,40.57,39600.0,25.093,25.1115,25.0683,25.0744,39600.0
2008-08-25 15:45:00,40.58,40.67,40.58,40.62,55200.0,25.0806,25.1362,25.0806,25.1053,55200.0
2008-08-25 15:50:00,40.63,40.66,40.6,40.6,61000.0,25.1115,25.1301,25.093,25.093,61000.0
2008-08-25 15:55:00,40.6,40.63,40.56,40.56,40800.0,25.093,25.1115,25.0683,25.0683,40800.0
2008-08-25 16:00:00,40.56,40.56,40.56,40.56,1500.0,25.0683,25.0683,25.0683,25.0683,1500.0
2008-08-25 16:05:00,40.56,40.56,40.56,40.56,0.0,25.0683,25.0683,25.0683,25.0683,0.0
2008-08-25 16:10:00,40.56,40.56,40.56,40.56,0.0,25.0683,25.0683,25.0683,25.0683,0.0
2008-08-26 09:30:00,40.76,40.76,40.53,40.53,39300.0,25.1919,25.1919,25.0497,25.0497,39300.0
2008-08-26 09:35:00,40.53,40.58,40.51,40.56,28400.0,25.0497,25.0806,25.0374,25.0683,28400.0
2008-08-26 09:40:00,40.56,40.69,40.56,40.69,5100.0,25.0683,25.1486,25.0683,25.1486,5100.0
2008-08-26 09:45:00,40.68,40.68,40.59,40.59,15400.0,25.1424,25.1424,25.0868,25.0868,15400.0
2008-08-26 09:50:00,40.58,40.6,40.58,40.58,6400.0,25.0806,25.093,25.0806,25.0806,6400.0
2008-08-26 09:55:00,40.58,40.62,40.54,40.61,22900.0,25.0806,25.1053,25.0559,25.0992,22900.0
2008-08-26 10:00:00,40.61,40.69,40.6,40.64,38800.0,25.0992,25.1486,25.093,25.1177,38800.0
2008-08-26 10:05:00,40.63,40.67,40.62,40.66,9900.0,25.1115,25.1362,25.1053,25.1301,9900.0
2008-08-26 10:10:00,40.67,40.7,40.66,40.68,8100.0,25.1362,25.1548,25.1301,25.1424,8100.0
2008-08-26 10:15:00,40.68,40.75,40.65,40.67,27100.0,25.1424,25.1857,25.1239,25.1362,27100.0
2008-08-26 10:20:00,40.67,40.75,40.67,40.72,12200.0,25.1362,25.1857,25.1362,25.1671,12200.0
2008-08-26 10:25:00,40.71,40.76,40.7,40.72,23500.0,25.161,25.1919,25.1548,25.1671,23500.0
2008-08-26 10:30:00,40.74,40.81,40.73,40.81,16600.0,25.1795,25.2228,25.1733,25.2228,16600.0
2008-08-26 10:35:00,40.83,40.84,40.8,40.83,22500.0,25.2351,25.2413,25.2166,25.2351,22500.0
2008-08-26 10:40:00,40.83,40.87,40.83,40.85,25600.0,25.2351,25.2599,25.2351,25.2475,25600.0
2008-08-26 10:45:00,40.85,40.86,40.82,40.84,12800.0,25.2475,25.2537,25.2289,25.2413,12800.0
2008-08-26 10:50:00,40.83,40.83,40.81,40.81,3400.0,25.2351,25.2351,25.2228,25.2228,3400.0
2008-08-26 10:55:00,40.82,40.85,40.81,40.85,3900.0,25.2289,25.2475,25.2228,25.2475,3900.0
2008-08-26 11:00:00,40.84,40.86,40.84,40.85,12100.0,25.2413,25.2537,25.2413,25.2475,12100.0
2008-08-26 11:05:00,40.84,40.89,40.8,40.82,138100.0,25.2413,25.2722,25.2166,25.2289,138100.0
2008-08-26 11:10:00,40.81,40.81,40.73,40.73,20700.0,25.2228,25.2228,25.1733,25.1733,20700.0
2008-08-26 11:15:00,40.73,40.75,40.73,40.73,9400.0,25.1733,25.1857,25.1733,25.1733,9400.0
2008-08-26 11:20:00,40.74,40.76,40.7,40.7,12600.0,25.1795,25.1919,25.1548,25.1548,12600.0
2008-08-26 11:25:00,40.7,40.71,40.68,40.7,9300.0,25.1548,25.161,25.1424,25.1548,9300.0
2008-08-26 11:30:00,40.7,40.7,40.66,40.66,3700.0,25.1548,25.1548,25.1301,25.1301,3700.0
2008-08-26 11:35:00,40.68,40.69,40.64,40.66,103600.0,25.1424,25.1486,25.1177,25.1301,103600.0
2008-08-26 11:40:00,40.67,40.67,40.66,40.67,15100.0,25.1362,25.1362,25.1301,25.1362,15100.0
2008-08-26 11:45:00,40.66,40.68,40.66,40.66,13300.0,25.1301,25.1424,25.1301,25.1301,13300.0
2008-08-26 11:50:00,40.66,40.71,40.65,40.65,49400.0,25.1301,25.161,25.1239,25.1239,49400.0
2008-08-26 11:55:00,40.66,40.7,40.65,40.67,120400.0,25.1301,25.1548,25.1239,25.1362,120400.0
2008-08-26 12:00:00,40.67,40.68,40.64,40.67,12600.0,25.1362,25.1424,25.1177,25.1362,12600.0
2008-08-26 12:05:00,40.68,40.7,40.68,40.7,4100.0,25.1424,25.1548,25.1424,25.1548,4100.0
2008-08-26 12:10:00,40.7,40.7,40.67,40.69,8400.0,25.1548,25.1548,25.1362,25.1486,8400.0
2008-08-26 12:15:00,40.7,40.72,40.67,40.69,39000.0,25.1548,25.1671,25.1362,25.1486,39000.0
2008-08-26 12:20:00,40.69,40.71,40.66,40.67,8900.0,25.1486,25.161,25.1301,25.1362,8900.0
2008-08-26 12:25:00,40.67,40.69,40.63,40.63,7800.0,25.1362,25.1486,25.1115,25.1115,7800.0
2008-08-26 12:30:00,40.65,40.72,40.63,40.65,14500.0,25.1239,25.1671,25.1115,25.1239,14500.0
2008-08-26 12:35:00,40.65,40.69,40.63,40.64,63900.0,25.1239,25.1486,25.1115,25.1177,63900.0
2008-08-26 12:40:00,40.66,40.66,40.64,40.66,9600.0,25.1301,25.1301,25.1177,25.1301,9600.0
2008-08-26 12:45:00,40.66,40.67,40.66,40.66,7000.0,25.1301,25.1362,25.1301,25.1301,7000.0
2008-08-26 12:50:00,40.67,40.67,40.64,40.65,136600.0,25.1362,25.1362,25.1177,25.1239,136600.0
2008-08-26 12:55:00,40.67,40.67,40.62,40.63,17400.0,25.1362,25.1362,25.1053,25.1115,17400.0
2008-08-26 13:00:00,40.63,40.64,40.63,40.64,8300.0,25.1115,25.1177,25.1115,25.1177,8300.0
2008-08-26 13:05:00,40.64,40.66,40.63,40.64,6900.0,25.1177,25.1301,25.1115,25.1177,6900.0
2008-08-26 13:10:00,40.64,40.65,40.64,40.64,12500.0,25.1177,25.1239,25.1177,25.1177,12500.0
2008-08-26 13:15:00,40.64,40.64,40.59,40.59,10100.0,25.1177,25.1177,25.0868,25.0868,10100.0
2008-08-26 13:20:00,40.6,40.62,40.59,40.61,17600.0,25.093,25.1053,25.0868,25.0992,17600.0
2008-08-26 13:25:00,40.62,40.62,40.59,40.59,14400.0,25.1053,25.1053,25.0868,25.0868,14400.0
2008-08-26 13:30:00,40.58,40.58,40.53,40.54,10400.0,25.0806,25.0806,25.0497,25.0559,10400.0
2008-08-26 13:35:00,40.54,40.56,40.54,40.56,11000.0,25.0559,25.0683,25.0559,25.0683,11000.0
2008-08-26 13:40:00,40.56,40.59,40.55,40.57,15500.0,25.0683,25.0868,25.0621,25.0744,15500.0
2008-08-26 13:45:00,40.57,40.59,40.55,40.55,14900.0,25.0744,25.0868,25.0621,25.0621,14900.0
2008-08-26 13:50:00,40.57,40.62,40.56,40.6,17800.0,25.0744,25.1053,25.0683,25.093,17800.0
2008-08-26 13:55:00,40.6,40.61,40.59,40.59,19900.0,25.093,25.0992,25.0868,25.0868,19900.0
2008-08-26 14:00:00,40.6,40.6,40.53,40.55,25300.0,25.093,25.093,25.0497,25.0621,25300.0
2008-08-26 14:05:00,40.56,40.56,40.52,40.54,65800.0,25.0683,25.0683,25.0435,25.0559,65800.0
2008-08-26 14:10:00,40.54,40.56,40.53,40.54,50000.0,25.0559,25.0683,25.0497,25.0559,50000.0
2008-08-26 14:15:00,40.54,40.54,40.51,40.52,16600.0,25.0559,25.0559,25.0374,25.0435,16600.0
2008-08-26 14:20:00,40.52,40.53,40.49,40.5,17200.0,25.0435,25.0497,25.025,25.0312,17200.0
2008-08-26 14:25:00,40.49,40.49,40.46,40.48,14700.0,25.025,25.025,25.0064,25.0188,14700.0
2008-08-26 14:30:00,40.48,40.5,40.46,40.48,23800.0,25.0188,25.0312,25.0064,25.0188,23800.0
2008-08-26 14:35:00,40.48,40.53,40.48,40.53,27300.0,25.0188,25.0497,25.0188,25.0497,27300.0
2008-08-26 14:40:00,40.53,40.53,40.5,40.5,10000.0,25.0497,25.0497,25.0312,25.0312,10000.0
2008-08-26 14:45:00,40.49,40.54,40.49,40.53,6600.0,25.025,25.0559,25.025,25.0497,6600.0
2008-08-26 14:50:00,40.53,40.55,40.52,40.55,15500.0,25.0497,25.0621,25.0435,25.0621,15500.0
2008-08-26 14:55:00,40.55,40.57,40.52,40.52,85100.0,25.0621,25.0744,25.0435,25.0435,85100.0
2008-08-26 15:00:00,40.51,40.52,40.47,40.47,20100.0,25.0374,25.0435,25.0126,25.0126,20100.0
2008-08-26 15:05:00,40.49,40.54,40.47,40.51,9800.0,25.025,25.0559,25.0126,25.0374,9800.0
2008-08-26 15:10:00,40.5,40.55,40.48,40.52,6300.0,25.0312,25.0621,25.0188,25.0435,6300.0
2008-08-26 15:15:00,40.53,40.58,40.52,40.56,6600.0,25.0497,25.0806,25.0435,25.0683,6600.0
2008-08-26 15:20:00,40.57,40.59,40.56,40.57,5000.0,25.0744,25.0868,25.0683,25.0744,5000.0
2008-08-26 15:25:00,40.56,40.59,40.55,40.59,30300.0,25.0683,25.0868,25.0621,25.0868,30300.0
2008-08-26 15:30:00,40.59,40.61,40.57,40.58,23500.0,25.0868,25.0992,25.0744,25.0806,23500.0
2008-08-26 15:35:00,40.59,40.63,40.59,40.63,23800.0,25.0868,25.1115,25.0868,25.1115,23800.0
2008-08-26 15:40:00,40.64,40.68,40.61,40.61,28400.0,25.1177,25.1424,25.0992,25.0992,28400.0
2008-08-26 15:45:00,40.62,40.67,40.61,40.61,34600.0,25.1053,25.1362,25.0992,25.0992,34600.0
2008-08-26 15:50:00,40.62,40.65,40.58,40.61,56700.0,25.1053,25.1239,25.0806,25.0992,56700.0
2008-08-26 15:55:00,40.61,40.62,40.56,40.56,33000.0,25.0992,25.1053,25.0683,25.0683,33000.0
2008-08-26 16:00:00,40.61,40.66,40.6,40.65,1500.0,25.0992,25.1301,25.093,25.1239,1500.0
2008-08-26 16:05:00,40.65,40.65,40.65,40.65,0.0,25.1239,25.1239,25.1239,25.1239,0.0
2008-08-26 16:10:00,40.65,40.65,40.65,40.65,0.0,25.1239,25.1239,25.1239,25.1239,0.0
2008-08-27 09:30:00,40.83,41.02,40.83,41.0,73900.0,25.2351,25.3526,25.2351,25.3402,73900.0
2008-08-27 09:35:00,41.0,41.12,40.94,41.05,38700.0,25.3402,25.4144,25.3031,25.3711,38700.0
2008-08-27 09:40:00,41.01,41.09,40.98,41.07,21400.0,25.3464,25.3958,25.3278,25.3835,21400.0
2008-08-27 09:45:00,41.08,41.08,41.04,41.04,12300.0,25.3896,25.3896,25.3649,25.3649,12300.0
2008-08-27 09:50:00,41.03,41.04,40.95,40.98,20900.0,25.3587,25.3649,25.3093,25.3278,20900.0
2008-08-27 09:55:00,40.98,41.04,40.98,41.04,1600.0,25.3278,25.3649,25.3278,25.3649,1600.0
2008-08-27 10:00:00,41.02,41.11,41.02,41.11,5500.0,25.3526,25.4082,25.3526,25.4082,5500.0
2008-08-27 10:05:00,41.12,41.16,41.1,41.14,6100.0,25.4144,25.4391,25.402,25.4267,6100.0
2008-08-27 10:10:00,41.14,41.14,41.11,41.12,9100.0,25.4267,25.4267,25.4082,25.4144,9100.0
2008-08-27 10:15:00,41.1,41.13,41.1,41.13,7600.0,25.402,25.4205,25.402,25.4205,7600.0
2008-08-27 10:20:00,41.13,41.18,41.12,41.17,7700.0,25.4205,25.4514,25.4144,25.4453,7700.0
2008-08-27 10:25:00,41.18,41.2,41.16,41.2,4800.0,25.4514,25.4638,25.4391,25.4638,4800.0
2008-08-27 10:30:00,41.2,41.23,41.19,41.22,7000.0,25.4638,25.4824,25.4576,25.4762,7000.0
2008-08-27 10:35:00,41.21,41.24,41.21,41.24,18700.0,25.47,25.4885,25.47,25.4885,18700.0
2008-08-27 10:40:00,41.24,41.27,41.24,41.25,13000.0,25.4885,25.5071,25.4885,25.4947,13000.0
2008-08-27 10:45:00,41.25,41.3,41.25,41.27,9100.0,25.4947,25.5256,25.4947,25.5071,9100.0
2008-08-27 10:50:00,41.27,41.28,41.25,41.26,7700.0,25.5071,25.5133,25.4947,25.5009,7700.0
2008-08-27 10:55:00,41.25,41.25,41.21,41.22,3500.0,25.4947,25.4947,25.47,25.4762,3500.0
2008-08-27 11:00:00,41.21,41.22,41.18,41.18,1800.0,25.47,25.4762,25.4514,25.4514,1800.0
2008-08-27 11:05:00,41.18,41.18,41.16,41.17,15400.0,25.4514,25.4514,25.4391,25.4453,15400.0
2008-08-27 11:10:00,41.16,41.18,41.16,41.17,19200.0,25.4391,25.4514,25.4391,25.4453,19200.0
2008-08-27 11:15:00,41.17,41.19,41.17,41.19,6200.0,25.4453,25.4576,25.4453,25.4576,6200.0
2008-08-27 11:20:00,41.18,41.2,41.17,41.17,7100.0,25.4514,25.4638,25.4453,25.4453,7100.0
2008-08-27 11:25:00,41.18,41.18,41.15,41.16,15600.0,25.4514,25.4514,25.4329,25.4391,15600.0
2008-08-27 11:30:00,41.15,41.17,41.12,41.16,29500.0,25.4329,25.4453,25.4144,25.4391,29500.0
2008-08-27 11:35:00,41.17,41.17,41.15,41.17,46000.0,25.4453,25.4453,25.4329,25.4453,46000.0
2008-08-27 11:40:00,41.16,41.2,41.16,41.2,11400.0,25.4391,25.4638,25.4391,25.4638,11400.0
2008-08-27 11:45:00,41.2,41.21,41.17,41.17,8500.0,25.4638,25.47,25.4453,25.4453,8500.0
2008-08-27 11:50:00,41.18,41.19,41.16,41.17,26700.0,25.4514,25.4576,25.4391,25.4453,26700.0
2008-08-27 11:55:00,41.18,41.18,41.16,41.18,22300.0,25.4514,25.4514,25.4391,25.4514,22300.0
2008-08-27 12:00:00,41.18,41.22,41.17,41.22,14100.0,25.4514,25.4762,25.4453,25.4762,14100.0
2008-08-27 12:05:00,41.22,41.29,41.22,41.28,16400.0,25.4762,25.5194,25.4762,25.5133,16400.0
2008-08-27 12:10:00,41.28,41.31,41.26,41.27,9400.0,25.5133,25.5318,25.5009,25.5071,9400.0
2008-08-27 12:15:00,41.26,41.27,41.24,41.27,22200.0,25.5009,25.5071,25.4885,25.5071,22200.0
2008-08-27 12:20:00,41.29,41.3,41.27,41.28,10700.0,25.5194,25.5256,25.5071,25.5133,10700.0
2008-08-27 12:25:00,41.28,41.29,41.28,41.28,10400.0,25.5133,25.5194,25.5133,25.5133,10400.0
2008-08-27 12:30:00,41.29,41.33,41.28,41.29,46900.0,25.5194,25.5442,25.5133,25.5194,46900.0
2008-08-27 12:35:00,41.3,41.3,41.29,41.29,2800.0,25.5256,25.5256,25.5194,25.5194,2800.0
2008-08-27 12:40:00,41.3,41.3,41.29,41.3,3600.0,25.5256,25.5256,25.5194,25.5256,3600.0
2008-08-27 12:45:00,41.3,41.33,41.3,41.32,13400.0,25.5256,25.5442,25.5256,25.538,13400.0
2008-08-27 12:50:00,41.33,41.35,41.33,41.34,4700.0,25.5442,25.5565,25.5442,25.5503,4700.0
2008-08-27 12:55:00,41.36,41.37,41.35,41.35,3900.0,25.5627,25.5689,25.5565,25.5565,3900.0
2008-08-27 13:00:00,41.35,41.37,41.35,41.35,3100.0,25.5565,25.5689,25.5565,25.5565,3100.0
2008-08-27 13:05:00,41.35,41.35,41.31,41.33,5200.0,25.5565,25.5565,25.5318,25.5442,5200.0
2008-08-27 13:10:00,41.33,41.33,41.31,41.31,1100.0,25.5442,25.5442,25.5318,25.5318,1100.0
2008-08-27 13:15:00,41.34,41.35,41.33,41.34,5300.0,25.5503,25.5565,25.5442,25.5503,5300.0
2008-08-27 13:20:00,41.31,41.31,41.29,41.31,26900.0,25.5318,25.5318,25.5194,25.5318,26900.0
2008-08-27 13:25:00,41.31,41.32,41.3,41.3,10000.0,25.5318,25.538,25.5256,25.5256,10000.0
2008-08-27 13:30:00,41.31,41.32,41.27,41.29,2700.0,25.5318,25.538,25.5071,25.5194,2700.0
2008-08-27 13:35:00,41.26,41.3,41.26,41.3,1400.0,25.5009,25.5256,25.5009,25.5256,1400.0
2008-08-27 13:40:00,41.32,41.34,41.32,41.34,3400.0,25.538,25.5503,25.538,25.5503,3400.0
2008-08-27 13:45:00,41.34,41.38,41.34,41.36,39200.0,25.5503,25.5751,25.5503,25.5627,39200.0
2008-08-27 13:50:00,41.36,41.37,41.31,41.33,31800.0,25.5627,25.5689,25.5318,25.5442,31800.0
2008-08-27 13:55:00,41.33,41.36,41.33,41.36,9600.0,25.5442,25.5627,25.5442,25.5627,9600.0
2008-08-27 14:00:00,41.36,41.4,41.35,41.4,31300.0,25.5627,25.5874,25.5565,25.5874,31300.0
2008-08-27 14:05:00,41.39,41.4,41.38,41.39,7700.0,25.5812,25.5874,25.5751,25.5812,7700.0
2008-08-27 14:10:00,41.4,41.4,41.35,41.35,31900.0,25.5874,25.5874,25.5565,25.5565,31900.0
2008-08-27 14:15:00,41.35,41.4,41.35,41.4,6800.0,25.5565,25.5874,25.5565,25.5874,6800.0
2008-08-27 14:20:00,41.4,41.43,41.4,41.43,5400.0,25.5874,25.606,25.5874,25.606,5400.0
2008-08-27 14:25:00,41.43,41.49,41.43,41.46,4800.0,25.606,25.643,25.606,25.6245,4800.0
2008-08-27 14:30:00,41.46,41.46,41.44,41.45,14600.0,25.6245,25.6245,25.6121,25.6183,14600.0
2008-08-27 14:35:00,41.45,41.47,41.44,41.46,9000.0,25.6183,25.6307,25.6121,25.6245,9000.0
2008-08-27 14:40:00,41.48,41.56,41.48,41.56,11900.0,25.6369,25.6863,25.6369,25.6863,11900.0
2008-08-27 14:45:00,41.56,41.57,41.54,41.54,17000.0,25.6863,25.6925,25.6739,25.6739,17000.0
2008-08-27 14:50:00,41.56,41.56,41.49,41.5,16100.0,25.6863,25.6863,25.643,25.6492,16100.0
2008-08-27 14:55:00,41.49,41.49,41.45,41.46,7300.0,25.643,25.643,25.6183,25.6245,7300.0
2008-08-27 15:00:00,41.47,41.49,41.45,41.45,15400.0,25.6307,25.643,25.6183,25.6183,15400.0
2008-08-27 15:05:00,41.45,41.49,41.45,41.49,6900.0,25.6183,25.643,25.6183,25.643,6900.0
2008-08-27 15:10:00,41.48,41.49,41.46,41.46,10500.0,25.6369,25.643,25.6245,25.6245,10500.0
2008-08-27 15:15:00,41.46,41.46,41.36,41.37,49100.0,25.6245,25.6245,25.5627,25.5689,49100.0
2008-08-27 15:20:00,41.35,41.39,41.34,41.39,14300.0,25.5565,25.5812,25.5503,25.5812,14300.0
2008-08-27 15:25:00,41.4,41.4,41.33,41.36,7500.0,25.5874,25.5874,25.5442,25.5627,7500.0
2008-08-27 15:30:00,41.36,41.37,41.34,41.37,26600.0,25.5627,25.5689,25.5503,25.5689,26600.0
2008-08-27 15:35:00,41.37,41.39,41.35,41.37,23300.0,25.5689,25.5812,25.5565,25.5689,23300.0
2008-08-27 15:40:00,41.38,41.43,41.37,41.43,14700.0,25.5751,25.606,25.5689,25.606,14700.0
2008-08-27 15:45:00,41.42,41.42,41.36,41.39,10200.0,25.5998,25.5998,25.5627,25.5812,10200.0
2008-08-27 15:50:00,41.39,41.43,41.36,41.43,15400.0,25.5812,25.606,25.5627,25.606,15400.0
2008-08-27 15:55:00,41.44,41.49,41.42,41.49,32300.0,25.6121,25.643,25.5998,25.643,32300.0
2008-08-27 16:00:00,41.46,41.46,41.46,41.46,200.0,25.6245,25.6245,25.6245,25.6245,200.0
2008-08-27 16:05:00,41.46,41.46,41.46,41.46,0.0,25.6245,25.6245,25.6245,25.6245,0.0
2008-08-27 16:10:00,41.46,41.46,41.46,41.46,0.0,25.6245,25.6245,25.6245,25.6245,0.0
2008-08-28 09:30:00,41.56,41.64,41.5,41.61,173000.0,25.6863,25.7358,25.6492,25.7172,173000.0
2008-08-28 09:35:00,41.61,41.7,41.59,41.62,37300.0,25.7172,25.7728,25.7048,25.7234,37300.0
2008-08-28 09:40:00,41.63,41.68,41.6,41.63,56200.0,25.7296,25.7605,25.711,25.7296,56200.0
2008-08-28 09:45:00,41.63,41.69,41.62,41.66,43700.0,25.7296,25.7667,25.7234,25.7481,43700.0
2008-08-28 09:50:00,41.66,41.67,41.62,41.66,34100.0,25.7481,25.7543,25.7234,25.7481,34100.0
2008-08-28 09:55:00,41.64,41.7,41.63,41.69,41300.0,25.7358,25.7728,25.7296,25.7667,41300.0
2008-08-28 10:00:00,41.67,41.69,41.6,41.6,36400.0,25.7543,25.7667,25.711,25.711,36400.0
2008-08-28 10:05:00,41.61,41.62,41.57,41.59,14600.0,25.7172,25.7234,25.6925,25.7048,14600.0
2008-08-28 10:10:00,41.59,41.66,41.58,41.64,35500.0,25.7048,25.7481,25.6987,25.7358,35500.0
2008-08-28 10:15:00,41.64,41.65,41.6,41.62,40400.0,25.7358,25.7419,25.711,25.7234,40400.0
2008-08-28 10:20:00,41.6,41.61,41.58,41.61,5300.0,25.711,25.7172,25.6987,25.7172,5300.0
2008-08-28 10:25:00,41.6,41.62,41.59,41.6,8900.0,25.711,25.7234,25.7048,25.711,8900.0
2008-08-28 10:30:00,41.6,41.61,41.58,41.59,31700.0,25.711,25.7172,25.6987,25.7048,31700.0
2008-08-28 10:35:00,41.59,41.62,41.55,41.58,37100.0,25.7048,25.7234,25.6801,25.6987,37100.0
2008-08-28 10:40:00,41.58,41.61,41.56,41.6,25600.0,25.6987,25.7172,25.6863,25.711,25600.0
2008-08-28 10:45:00,41.62,41.64,41.61,41.61,7400.0,25.7234,25.7358,25.7172,25.7172,7400.0
2008-08-28 10:50:00,41.61,41.63,41.59,41.59,4300.0,25.7172,25.7296,25.7048,25.7048,4300.0
2008-08-28 10:55:00,41.59,41.59,41.56,41.57,11900.0,25.7048,25.7048,25.6863,25.6925,11900.0
2008-08-28 11:00:00,41.56,41.56,41.52,41.52,5500.0,25.6863,25.6863,25.6616,25.6616,5500.0
2008-08-28 11:05:00,41.52,41.55,41.51,41.54,19300.0,25.6616,25.6801,25.6554,25.6739,19300.0
2008-08-28 11:10:00,41.54,41.54,41.5,41.52,7600.0,25.6739,25.6739,25.6492,25.6616,7600.0
2008-08-28 11:15:00,41.53,41.54,41.51,41.53,12100.0,25.6678,25.6739,25.6554,25.6678,12100.0
2008-08-28 11:20:00,41.54,41.54,41.47,41.47,21300.0,25.6739,25.6739,25.6307,25.6307,21300.0
2008-08-28 11:25:00,41.46,41.48,41.46,41.47,4800.0,25.6245,25.6369,25.6245,25.6307,4800.0
2008-08-28 11:30:00,41.48,41.5,41.48,41.5,12400.0,25.6369,25.6492,25.6369,25.6492,12400.0
2008-08-28 11:35:00,41.5,41.52,41.45,41.45,21700.0,25.6492,25.6616,25.6183,25.6183,21700.0
2008-08-28 11:40:00,41.44,41.44,41.36,41.37,8700.0,25.6121,25.6121,25.5627,25.5689,8700.0
2008-08-28 11:45:00,41.36,41.42,41.33,41.42,17000.0,25.5627,25.5998,25.5442,25.5998,17000.0
2008-08-28 11:50:00,41.41,41.47,41.4,41.47,9300.0,25.5936,25.6307,25.5874,25.6307,9300.0
2008-08-28 11:55:00,41.47,41.49,41.44,41.44,15600.0,25.6307,25.643,25.6121,25.6121,15600.0
2008-08-28 12:00:00,41.44,41.49,41.43,41.49,4200.0,25.6121,25.643,25.606,25.643,4200.0
2008-08-28 12:05:00,41.48,41.51,41.48,41.51,5500.0,25.6369,25.6554,25.6369,25.6554,5500.0
2008-08-28 12:10:00,41.51,41.51,41.48,41.5,17900.0,25.6554,25.6554,25.6369,25.6492,17900.0
2008-08-28 12:15:00,41.5,41.51,41.47,41.47,10400.0,25.6492,25.6554,25.6307,25.6307,10400.0
2008-08-28 12:20:00,41.47,41.48,41.45,41.47,14400.0,25.6307,25.6369,25.6183,25.6307,14400.0
2008-08-28 12:25:00,41.47,41.5,41.45,41.48,12300.0,25.6307,25.6492,25.6183,25.6369,12300.0
2008-08-28 12:30:00,41.48,41.51,41.47,41.48,8400.0,25.6369,25.6554,25.6307,25.6369,8400.0
2008-08-28 12:35:00,41.48,41.48,41.43,41.43,5000.0,25.6369,25.6369,25.606,25.606,5000.0
2008-08-28 12:40:00,41.44,41.45,41.4,41.4,34600.0,25.6121,25.6183,25.5874,25.5874,34600.0
2008-08-28 12:45:00,41.4,41.4,41.38,41.38,62500.0,25.5874,25.5874,25.5751,25.5751,62500.0
2008-08-28 12:50:00,41.39,41.45,41.38,41.45,7800.0,25.5812,25.6183,25.5751,25.6183,7800.0
2008-08-28 12:55:00,41.46,41.47,41.45,41.46,10900.0,25.6245,25.6307,25.6183,25.6245,10900.0
2008-08-28 13:00:00,41.46,41.46,41.44,41.44,5900.0,25.6245,25.6245,25.6121,25.6121,5900.0
2008-08-28 13:05:00,41.45,41.45,41.4,41.4,2900.0,25.6183,25.6183,25.5874,25.5874,2900.0
2008-08-28 13:10:00,41.4,41.41,41.39,41.41,2200.0,25.5874,25.5936,25.5812,25.5936,2200.0
2008-08-28 13:15:00,41.42,41.42,41.37,41.38,30000.0,25.5998,25.5998,25.5689,25.5751,30000.0
2008-08-28 13:20:00,41.4,41.41,41.37,41.37,2200.0,25.5874,25.5936,25.5689,25.5689,2200.0
2008-08-28 13:25:00,41.38,41.43,41.38,41.42,11000.0,25.5751,25.606,25.5751,25.5998,11000.0
2008-08-28 13:30:00,41.41,41.43,41.4,41.43,7000.0,25.5936,25.606,25.5874,25.606,7000.0
2008-08-28 13:35:00,41.44,41.48,41.44,41.44,32600.0,25.6121,25.6369,25.6121,25.6121,32600.0
2008-08-28 13:40:00,41.44,41.46,41.44,41.45,14000.0,25.6121,25.6245,25.6121,25.6183,14000.0
2008-08-28 13:45:00,41.46,41.5,41.46,41.48,16400.0,25.6245,25.6492,25.6245,25.6369,16400.0
2008-08-28 13:50:00,41.48,41.48,41.45,41.47,15000.0,25.6369,25.6369,25.6183,25.6307,15000.0
2008-08-28 13:55:00,41.47,41.51,41.47,41.51,9300.0,25.6307,25.6554,25.6307,25.6554,9300.0
2008-08-28 14:00:00,41.5,41.5,41.45,41.45,6000.0,25.6492,25.6492,25.6183,25.6183,6000.0
2008-08-28 14:05:00,41.43,41.5,41.43,41.45,31900.0,25.606,25.6492,25.606,25.6183,31900.0
2008-08-28 14:10:00,41.46,41.51,41.46,41.5,5500.0,25.6245,25.6554,25.6245,25.6492,5500.0
2008-08-28 14:15:00,41.5,41.52,41.48,41.52,25900.0,25.6492,25.6616,25.6369,25.6616,25900.0
2008-08-28 14:20:00,41.5,41.52,41.48,41.49,7200.0,25.6492,25.6616,25.6369,25.643,7200.0
2008-08-28 14:25:00,41.48,41.48,41.45,41.48,1900.0,25.6369,25.6369,25.6183,25.6369,1900.0
2008-08-28 14:30:00,41.49,41.5,41.49,41.5,6000.0,25.643,25.6492,25.643,25.6492,6000.0
2008-08-28 14:35:00,41.49,41.52,41.48,41.5,6300.0,25.643,25.6616,25.6369,25.6492,6300.0
2008-08-28 14:40:00,41.49,41.51,41.49,41.5,15600.0,25.643,25.6554,25.643,25.6492,15600.0
2008-08-28 14:45:00,41.51,41.51,41.47,41.47,11600.0,25.6554,25.6554,25.6307,25.6307,11600.0
2008-08-28 14:50:00,41.47,41.47,41.45,41.47,18600.0,25.6307,25.6307,25.6183,25.6307,18600.0
2008-08-28 14:55:00,41.46,41.47,41.44,41.45,6400.0,25.6245,25.6307,25.6121,25.6183,6400.0
2008-08-28 15:00:00,41.44,41.45,41.42,41.43,7800.0,25.6121,25.6183,25.5998,25.606,7800.0
2008-08-28 15:05:00,41.43,41.44,41.41,41.43,15200.0,25.606,25.6121,25.5936,25.606,15200.0
2008-08-28 15:10:00,41.44,41.44,41.42,41.44,11200.0,25.6121,25.6121,25.5998,25.6121,11200.0
2008-08-28 15:15:00,41.44,41.45,41.43,41.44,9400.0,25.6121,25.6183,25.606,25.6121,9400.0
2008-08-28 15:20:00,41.45,41.45,41.42,41.45,7400.0,25.6183,25.6183,25.5998,25.6183,7400.0
2008-08-28 15:25:00,41.45,41.47,41.42,41.44,17600.0,25.6183,25.6307,25.5998,25.6121,17600.0
2008-08-28 15:30:00,41.44,41.44,41.4,41.41,12900.0,25.6121,25.6121,25.5874,25.5936,12900.0
2008-08-28 15:35:00,41.42,41.51,41.42,41.51,28800.0,25.5998,25.6554,25.5998,25.6554,28800.0
2008-08-28 15:40:00,41.51,41.57,41.51,41.56,28100.0,25.6554,25.6925,25.6554,25.6863,28100.0
2008-08-28 15:45:00,41.54,41.56,41.52,41.54,2600.0,25.6739,25.6863,25.6616,25.6739,2600.0
2008-08-28 15:50:00,41.53,41.57,41.53,41.56,20100.0,25.6678,25.6925,25.6678,25.6863,20100.0
2008-08-28 15:55:00,41.55,41.58,41.53,41.53,11100.0,25.6801,25.6987,25.6678,25.6678,11100.0
2008-08-28 16:00:00,41.53,41.53,41.53,41.53,200.0,25.6678,25.6678,25.6678,25.6678,200.0
2008-08-28 16:05:00,41.53,41.53,41.53,41.53,0.0,25.6678,25.6678,25.6678,25.6678,0.0
2008-08-28 16:10:00,41.53,41.53,41.53,41.53,0.0,25.6678,25.6678,25.6678,25.6678,0.0
2008-08-29 09:30:00,41.37,41.48,41.26,41.34,85400.0,25.5689,25.6369,25.5009,25.5503,85400.0
2008-08-29 09:35:00,41.34,41.4,41.31,41.37,36800.0,25.5503,25.5874,25.5318,25.5689,36800.0
2008-08-29 09:40:00,41.39,41.46,41.36,41.43,11600.0,25.5812,25.6245,25.5627,25.606,11600.0
2008-08-29 09:45:00,41.46,41.49,41.45,41.47,6200.0,25.6245,25.643,25.6183,25.6307,6200.0
2008-08-29 09:50:00,41.46,41.48,41.41,41.43,7300.0,25.6245,25.6369,25.5936,25.606,7300.0
2008-08-29 09:55:00,41.43,41.47,41.39,41.4,6200.0,25.606,25.6307,25.5812,25.5874,6200.0
2008-08-29 10:00:00,41.39,41.43,41.36,41.37,19800.0,25.5812,25.606,25.5627,25.5689,19800.0
2008-08-29 10:05:00,41.38,41.41,41.36,41.37,14300.0,25.5751,25.5936,25.5627,25.5689,14300.0
2008-08-29 10:10:00,41.4,41.42,41.39,41.39,33300.0,25.5874,25.5998,25.5812,25.5812,33300.0
2008-08-29 10:15:00,41.37,41.37,41.32,41.33,9700.0,25.5689,25.5689,25.538,25.5442,9700.0
2008-08-29 10:20:00,41.35,41.35,41.31,41.31,3000.0,25.5565,25.5565,25.5318,25.5318,3000.0
2008-08-29 10:25:00,41.32,41.32,41.3,41.32,6800.0,25.538,25.538,25.5256,25.538,6800.0
2008-08-29 10:30:00,41.32,41.33,41.29,41.29,9700.0,25.538,25.5442,25.5194,25.5194,9700.0
2008-08-29 10:35:00,41.29,41.3,41.25,41.28,12700.0,25.5194,25.5256,25.4947,25.5133,12700.0
2008-08-29 10:40:00,41.27,41.27,41.22,41.22,2300.0,25.5071,25.5071,25.4762,25.4762,2300.0
2008-08-29 10:45:00,41.21,41.26,41.21,41.25,8200.0,25.47,25.5009,25.47,25.4947,8200.0
2008-08-29 10:50:00,41.26,41.26,41.22,41.23,28800.0,25.5009,25.5009,25.4762,25.4824,28800.0
2008-08-29 10:55:00,41.23,41.23,41.2,41.2,3400.0,25.4824,25.4824,25.4638,25.4638,3400.0
2008-08-29 11:00:00,41.22,41.26,41.22,41.25,700.0,25.4762,25.5009,25.4762,25.4947,700.0
2008-08-29 11:05:00,41.24,41.28,41.22,41.28,10400.0,25.4885,25.5133,25.4762,25.5133,10400.0
2008-08-29 11:10:00,41.28,41.28,41.25,41.26,8100.0,25.5133,25.5133,25.4947,25.5009,8100.0
2008-08-29 11:15:00,41.25,41.26,41.25,41.25,7100.0,25.4947,25.5009,25.4947,25.4947,7100.0
2008-08-29 11:20:00,41.26,41.27,41.16,41.17,34200.0,25.5009,25.5071,25.4391,25.4453,34200.0
2008-08-29 11:25:00,41.16,41.2,41.14,41.2,21300.0,25.4391,25.4638,25.4267,25.4638,21300.0
2008-08-29 11:30:00,41.19,41.21,41.17,41.17,30400.0,25.4576,25.47,25.4453,25.4453,30400.0
2008-08-29 11:35:00,41.19,41.19,41.17,41.19,3800.0,25.4576,25.4576,25.4453,25.4576,3800.0
2008-08-29 11:40:00,41.18,41.25,41.18,41.22,7400.0,25.4514,25.4947,25.4514,25.4762,7400.0
2008-08-29 11:45:00,41.23,41.23,41.16,41.16,32700.0,25.4824,25.4824,25.4391,25.4391,32700.0
2008-08-29 11:50:00,41.18,41.19,41.16,41.19,4900.0,25.4514,25.4576,25.4391,25.4576,4900.0
2008-08-29 11:55:00,41.2,41.21,41.16,41.17,6800.0,25.4638,25.47,25.4391,25.4453,6800.0
2008-08-29 12:00:00,41.15,41.16,41.09,41.09,13100.0,25.4329,25.4391,25.3958,25.3958,13100.0
2008-08-29 12:05:00,41.07,41.09,41.05,41.07,1300.0,25.3835,25.3958,25.3711,25.3835,1300.0
2008-08-29 12:10:00,41.06,41.09,41.05,41.08,10100.0,25.3773,25.3958,25.3711,25.3896,10100.0
2008-08-29 12:15:00,41.07,41.1,41.06,41.07,6200.0,25.3835,25.402,25.3773,25.3835,6200.0
2008-08-29 12:20:00,41.06,41.06,41.03,41.04,9100.0,25.3773,25.3773,25.3587,25.3649,9100.0
2008-08-29 12:25:00,41.05,41.06,41.04,41.06,1500.0,25.3711,25.3773,25.3649,25.3773,1500.0
2008-08-29 12:30:00,41.05,41.08,41.04,41.07,22800.0,25.3711,25.3896,25.3649,25.3835,22800.0
2008-08-29 12:35:00,41.07,41.07,41.04,41.05,8900.0,25.3835,25.3835,25.3649,25.3711,8900.0
2008-08-29 12:40:00,41.04,41.04,41.02,41.04,13600.0,25.3649,25.3649,25.3526,25.3649,13600.0
2008-08-29 12:45:00,41.04,41.07,41.04,41.04,13800.0,25.3649,25.3835,25.3649,25.3649,13800.0
2008-08-29 12:50:00,41.05,41.08,41.05,41.08,10300.0,25.3711,25.3896,25.3711,25.3896,10300.0
2008-08-29 12:55:00,41.08,41.1,41.07,41.09,1800.0,25.3896,25.402,25.3835,25.3958,1800.0
2008-08-29 13:00:00,41.11,41.16,41.1,41.16,12400.0,25.4082,25.4391,25.402,25.4391,12400.0
2008-08-29 13:05:00,41.16,41.17,41.13,41.13,11700.0,25.4391,25.4453,25.4205,25.4205,11700.0
2008-08-29 13:10:00,41.13,41.14,41.11,41.12,6400.0,25.4205,25.4267,25.4082,25.4144,6400.0
2008-08-29 13:15:00,41.12,41.17,41.11,41.15,26200.0,25.4144,25.4453,25.4082,25.4329,26200.0
2008-08-29 13:20:00,41.15,41.22,41.14,41.19,16400.0,25.4329,25.4762,25.4267,25.4576,16400.0
2008-08-29 13:25:00,41.19,41.21,41.17,41.21,7400.0,25.4576,25.47,25.4453,25.47,7400.0
2008-08-29 13:30:00,41.19,41.2,41.18,41.18,7700.0,25.4576,25.4638,25.4514,25.4514,7700.0
2008-08-29 13:35:00,41.18,41.18,41.14,41.15,7500.0,25.4514,25.4514,25.4267,25.4329,7500.0
2008-08-29 13:40:00,41.15,41.15,41.15,41.15,2500.0,25.4329,25.4329,25.4329,25.4329,2500.0
2008-08-29 13:45:00,41.14,41.16,41.14,41.15,2300.0,25.4267,25.4391,25.4267,25.4329,2300.0
2008-08-29 13:50:00,41.16,41.18,41.15,41.15,11300.0,25.4391,25.4514,25.4329,25.4329,11300.0
2008-08-29 13:55:00,41.14,41.16,41.13,41.16,4600.0,25.4267,25.4391,25.4205,25.4391,4600.0
2008-08-29 14:00:00,41.17,41.19,41.17,41.18,8200.0,25.4453,25.4576,25.4453,25.4514,8200.0
2008-08-29 14:05:00,41.17,41.2,41.16,41.19,3400.0,25.4453,25.4638,25.4391,25.4576,3400.0
2008-08-29 14:10:00,41.19,41.21,41.18,41.2,9100.0,25.4576,25.47,25.4514,25.4638,9100.0
2008-08-29 14:15:00,41.21,41.21,41.18,41.2,2900.0,25.47,25.47,25.4514,25.4638,2900.0
2008-08-29 14:20:00,41.22,41.24,41.21,41.22,5100.0,25.4762,25.4885,25.47,25.4762,5100.0
2008-08-29 14:25:00,41.22,41.26,41.22,41.25,2400.0,25.4762,25.5009,25.4762,25.4947,2400.0
2008-08-29 14:30:00,41.25,41.25,41.22,41.24,16300.0,25.4947,25.4947,25.4762,25.4885,16300.0
2008-08-29 14:35:00,41.24,41.25,41.23,41.24,7000.0,25.4885,25.4947,25.4824,25.4885,7000.0
2008-08-29 14:40:00,41.24,41.25,41.23,41.25,17900.0,25.4885,25.4947,25.4824,25.4947,17900.0
2008-08-29 14:45:00,41.24,41.26,41.23,41.24,15400.0,25.4885,25.5009,25.4824,25.4885,15400.0
2008-08-29 14:50:00,41.24,41.27,41.23,41.25,18300.0,25.4885,25.5071,25.4824,25.4947,18300.0
2008-08-29 14:55:00,41.25,41.31,41.25,41.27,27000.0,25.4947,25.5318,25.4947,25.5071,27000.0
2008-08-29 15:00:00,41.28,41.3,41.23,41.23,20100.0,25.5133,25.5256,25.4824,25.4824,20100.0
2008-08-29 15:05:00,41.23,41.23,41.18,41.18,15600.0,25.4824,25.4824,25.4514,25.4514,15600.0
2008-08-29 15:10:00,41.19,41.19,41.15,41.16,2800.0,25.4576,25.4576,25.4329,25.4391,2800.0
2008-08-29 15:15:00,41.18,41.18,41.16,41.17,3500.0,25.4514,25.4514,25.4391,25.4453,3500.0
2008-08-29 15:20:00,41.17,41.17,41.13,41.13,11900.0,25.4453,25.4453,25.4205,25.4205,11900.0
2008-08-29 15:25:00,41.15,41.18,41.13,41.14,43500.0,25.4329,25.4514,25.4205,25.4267,43500.0
2008-08-29 15:30:00,41.12,41.17,41.12,41.17,15000.0,25.4144,25.4453,25.4144,25.4453,15000.0
2008-08-29 15:35:00,41.17,41.19,41.16,41.16,16700.0,25.4453,25.4576,25.4391,25.4391,16700.0
2008-08-29 15:40:00,41.17,41.17,41.13,41.15,16100.0,25.4453,25.4453,25.4205,25.4329,16100.0
2008-08-29 15:45:00,41.14,41.19,41.13,41.16,35100.0,25.4267,25.4576,25.4205,25.4391,35100.0
2008-08-29 15:50:00,41.15,41.15,41.09,41.1,6700.0,25.4329,25.4329,25.3958,25.402,6700.0
2008-08-29 15:55:00,41.1,41.11,41.04,41.06,11300.0,25.402,25.4082,25.3649,25.3773,11300.0
2008-08-29 16:00:00,41.08,41.08,41.08,41.08,200.0,25.3896,25.3896,25.3896,25.3896,200.0
2008-08-29 16:05:00,41.08,41.08,41.08,41.08,0.0,25.3896,25.3896,25.3896,25.3896,0.0
2008-08-29 16:10:00,41.25,41.25,41.25,41.25,3400.0,25.4947,25.4947,25.4947,25.4947,3400.0
2008-09-02 09:30:00,40.68,40.71,40.46,40.52,191700.0,25.1424,25.161,25.0064,25.0435,191700.0
2008-09-02 09:35:00,40.51,40.56,40.49,40.53,109800.0,25.0374,25.0683,25.025,25.0497,109800.0
2008-09-02 09:40:00,40.52,40.62,40.51,40.59,94500.0,25.0435,25.1053,25.0374,25.0868,94500.0
2008-09-02 09:45:00,40.59,40.64,40.57,40.59,49200.0,25.0868,25.1177,25.0744,25.0868,49200.0
2008-09-02 09:50:00,40.57,40.6,40.5,40.56,28700.0,25.0744,25.093,25.0312,25.0683,28700.0
2008-09-02 09:55:00,40.56,40.59,40.53,40.53,33100.0,25.0683,25.0868,25.0497,25.0497,33100.0
2008-09-02 10:00:00,40.54,40.62,40.51,40.61,52800.0,25.0559,25.1053,25.0374,25.0992,52800.0
2008-09-02 10:05:00,40.6,40.61,40.56,40.61,15400.0,25.093,25.0992,25.0683,25.0992,15400.0
2008-09-02 10:10:00,40.6,40.65,40.58,40.64,14700.0,25.093,25.1239,25.0806,25.1177,14700.0
2008-09-02 10:15:00,40.64,40.65,40.61,40.61,24500.0,25.1177,25.1239,25.0992,25.0992,24500.0
2008-09-02 10:20:00,40.61,40.61,40.54,40.54,25100.0,25.0992,25.0992,25.0559,25.0559,25100.0
2008-09-02 10:25:00,40.55,40.55,40.48,40.5,64900.0,25.0621,25.0621,25.0188,25.0312,64900.0
2008-09-02 10:30:00,40.5,40.51,40.46,40.48,62700.0,25.0312,25.0374,25.0064,25.0188,62700.0
2008-09-02 10:35:00,40.47,40.47,40.43,40.45,54000.0,25.0126,25.0126,24.9879,25.0003,54000.0
2008-09-02 10:40:00,40.45,40.46,40.4,40.4,22800.0,25.0003,25.0064,24.9694,24.9694,22800.0
2008-09-02 10:45:00,40.4,40.43,40.38,40.41,38500.0,24.9694,24.9879,24.957,24.9755,38500.0
2008-09-02 10:50:00,40.41,40.43,40.4,40.4,40000.0,24.9755,24.9879,24.9694,24.9694,40000.0
2008-09-02 10:55:00,40.4,40.42,40.39,40.41,6900.0,24.9694,24.9817,24.9632,24.9755,6900.0
2008-09-02 11:00:00,40.42,40.42,40.38,40.38,14200.0,24.9817,24.9817,24.957,24.957,14200.0
2008-09-02 11:05:00,40.37,40.44,40.36,40.36,117200.0,24.9508,24.9941,24.9446,24.9446,117200.0
2008-09-02 11:10:00,40.36,40.39,40.35,40.39,39600.0,24.9446,24.9632,24.9385,24.9632,39600.0
2008-09-02 11:15:00,40.39,40.41,40.37,40.41,28000.0,24.9632,24.9755,24.9508,24.9755,28000.0
2008-09-02 11:20:00,40.41,40.41,40.33,40.34,39700.0,24.9755,24.9755,24.9261,24.9323,39700.0
2008-09-02 11:25:00,40.35,40.39,40.33,40.38,7600.0,24.9385,24.9632,24.9261,24.957,7600.0
2008-09-02 11:30:00,40.4,40.41,40.39,40.39,9300.0,24.9694,24.9755,24.9632,24.9632,9300.0
2008-09-02 11:35:00,40.4,40.4,40.38,40.4,12300.0,24.9694,24.9694,24.957,24.9694,12300.0
2008-09-02 11:40:00,40.4,40.41,40.38,40.39,18200.0,24.9694,24.9755,24.957,24.9632,18200.0
2008-09-02 11:45:00,40.37,40.39,40.36,40.36,7400.0,24.9508,24.9632,24.9446,24.9446,7400.0
2008-09-02 11:50:00,40.37,40.38,40.34,40.37,23700.0,24.9508,24.957,24.9323,24.9508,23700.0
2008-09-02 11:55:00,40.36,40.36,40.32,40.32,12500.0,24.9446,24.9446,24.9199,24.9199,12500.0
2008-09-02 12:00:00,40.33,40.34,40.32,40.34,31600.0,24.9261,24.9323,24.9199,24.9323,31600.0
2008-09-02 12:05:00,40.33,40.35,40.33,40.34,20700.0,24.9261,24.9385,24.9261,24.9323,20700.0
2008-09-02 12:10:00,40.34,40.34,40.29,40.3,26100.0,24.9323,24.9323,24.9014,24.9076,26100.0
2008-09-02 12:15:00,40.31,40.32,40.29,40.29,26400.0,24.9137,24.9199,24.9014,24.9014,26400.0
2008-09-02 12:20:00,40.3,40.3,40.25,40.25,12900.0,24.9076,24.9076,24.8767,24.8767,12900.0
2008-09-02 12:25:00,40.24,40.24,40.18,40.19,20300.0,24.8705,24.8705,24.8334,24.8396,20300.0
2008-09-02 12:30:00,40.19,40.19,40.16,40.17,28100.0,24.8396,24.8396,24.821,24.8272,28100.0
2008-09-02 12:35:00,40.16,40.2,40.15,40.17,33800.0,24.821,24.8458,24.8149,24.8272,33800.0
2008-09-02 12:40:00,40.17,40.17,40.11,40.11,15600.0,24.8272,24.8272,24.7901,24.7901,15600.0
2008-09-02 12:45:00,40.12,40.14,40.12,40.14,4700.0,24.7963,24.8087,24.7963,24.8087,4700.0
2008-09-02 12:50:00,40.13,40.19,40.13,40.19,14500.0,24.8025,24.8396,24.8025,24.8396,14500.0
2008-09-02 12:55:00,40.19,40.19,40.18,40.18,9900.0,24.8396,24.8396,24.8334,24.8334,9900.0
2008-09-02 13:00:00,40.17,40.17,40.16,40.17,7600.0,24.8272,24.8272,24.821,24.8272,7600.0
2008-09-02 13:05:00,40.18,40.19,40.17,40.17,1700.0,24.8334,24.8396,24.8272,24.8272,1700.0
2008-09-02 13:10:00,40.18,40.21,40.18,40.2,8500.0,24.8334,24.8519,24.8334,24.8458,8500.0
2008-09-02 13:15:00,40.21,40.23,40.2,40.22,10300.0,24.8519,24.8643,24.8458,24.8581,10300.0
2008-09-02 13:20:00,40.21,40.23,40.21,40.23,15900.0,24.8519,24.8643,24.8519,24.8643,15900.0
2008-09-02 13:25:00,40.21,40.22,40.2,40.21,9900.0,24.8519,24.8581,24.8458,24.8519,9900.0
2008-09-02 13:30:00,40.21,40.23,40.2,40.23,17700.0,24.8519,24.8643,24.8458,24.8643,17700.0
2008-09-02 13:35:00,40.23,40.24,40.21,40.21,18800.0,24.8643,24.8705,24.8519,24.8519,18800.0
2008-09-02 13:40:00,40.21,40.21,40.15,40.16,24900.0,24.8519,24.8519,24.8149,24.821,24900.0
2008-09-02 13:45:00,40.16,40.17,40.12,40.12,16000.0,24.821,24.8272,24.7963,24.7963,16000.0
2008-09-02 13:50:00,40.12,40.12,40.02,40.04,24900.0,24.7963,24.7963,24.7345,24.7469,24900.0
2008-09-02 13:55:00,40.05,40.06,40.0,40.02,88200.0,24.753,24.7592,24.7221,24.7345,88200.0
2008-09-02 14:00:00,40.02,40.04,40.0,40.01,28000.0,24.7345,24.7469,24.7221,24.7283,28000.0
2008-09-02 14:05:00,40.01,40.04,40.0,40.02,33700.0,24.7283,24.7469,24.7221,24.7345,33700.0
2008-09-02 14:10:00,40.02,40.02,39.96,39.97,39600.0,24.7345,24.7345,24.6974,24.7036,39600.0
2008-09-02 14:15:00,39.97,39.98,39.94,39.94,14000.0,24.7036,24.7098,24.6851,24.6851,14000.0
2008-09-02 14:20:00,39.95,39.96,39.9,39.96,39100.0,24.6912,24.6974,24.6603,24.6974,39100.0
2008-09-02 14:25:00,39.96,39.97,39.91,39.92,46200.0,24.6974,24.7036,24.6665,24.6727,46200.0
2008-09-02 14:30:00,39.93,39.93,39.91,39.91,15800.0,24.6789,24.6789,24.6665,24.6665,15800.0
2008-09-02 14:35:00,39.91,39.92,39.88,39.88,15800.0,24.6665,24.6727,24.648,24.648,15800.0
2008-09-02 14:40:00,39.88,39.89,39.87,39.87,20600.0,24.648,24.6542,24.6418,24.6418,20600.0
2008-09-02 14:45:00,39.86,39.87,39.84,39.86,15600.0,24.6356,24.6418,24.6233,24.6356,15600.0
2008-09-02 14:50:00,39.86,39.86,39.76,39.76,41100.0,24.6356,24.6356,24.5738,24.5738,41100.0
2008-09-02 14:55:00,39.76,39.78,39.73,39.76,19500.0,24.5738,24.5862,24.5553,24.5738,19500.0
2008-09-02 15:00:00,39.76,39.83,39.75,39.75,39700.0,24.5738,24.6171,24.5676,24.5676,39700.0
2008-09-02 15:05:00,39.75,39.82,39.75,39.8,34800.0,24.5676,24.6109,24.5676,24.5985,34800.0
2008-09-02 15:10:00,39.79,39.81,39.78,39.8,14500.0,24.5924,24.6047,24.5862,24.5985,14500.0
2008-09-02 15:15:00,39.8,39.81,39.78,39.8,19500.0,24.5985,24.6047,24.5862,24.5985,19500.0
2008-09-02 15:20:00,39.8,39.8,39.77,39.78,28600.0,24.5985,24.5985,24.58,24.5862,28600.0
2008-09-02 15:25:00,39.78,39.79,39.74,39.78,14600.0,24.5862,24.5924,24.5615,24.5862,14600.0
2008-09-02 15:30:00,39.78,39.84,39.78,39.84,31400.0,24.5862,24.6233,24.5862,24.6233,31400.0
2008-09-02 15:35:00,39.84,39.9,39.83,39.89,41100.0,24.6233,24.6603,24.6171,24.6542,41100.0
2008-09-02 15:40:00,39.89,39.91,39.8,39.81,29500.0,24.6542,24.6665,24.5985,24.6047,29500.0
2008-09-02 15:45:00,39.8,39.92,39.79,39.91,18400.0,24.5985,24.6727,24.5924,24.6665,18400.0
2008-09-02 15:50:00,39.9,39.92,39.88,39.91,24700.0,24.6603,24.6727,24.648,24.6665,24700.0
2008-09-02 15:55:00,39.91,39.91,39.81,39.81,40600.0,24.6665,24.6665,24.6047,24.6047,40600.0
2008-09-02 16:00:00,39.84,40.15,39.73,39.73,2900.0,24.6233,24.8149,24.5553,24.5553,2900.0
2008-09-02 16:05:00,39.84,40.13,39.73,39.73,500.0,24.6233,24.8025,24.5553,24.5553,500.0
2008-09-02 16:10:00,40.22,40.22,40.22,40.22,500.0,24.8581,24.8581,24.8581,24.8581,500.0
2008-09-03 09:30:00,39.47,39.76,39.45,39.53,51000.0,24.3946,24.5738,24.3822,24.4317,51000.0
2008-09-03 09:35:00,39.52,39.6,39.38,39.5,102900.0,24.4255,24.4749,24.339,24.4131,102900.0
2008-09-03 09:40:00,39.5,39.56,39.44,39.52,28200.0,24.4131,24.4502,24.376,24.4255,28200.0
2008-09-03 09:45:00,39.53,39.66,39.52,39.66,13400.0,24.4317,24.512,24.4255,24.512,13400.0
2008-09-03 09:50:00,39.66,39.69,39.64,39.64,16100.0,24.512,24.5305,24.4996,24.4996,16100.0
2008-09-03 09:55:00,39.63,39.67,39.63,39.66,24300.0,24.4935,24.5182,24.4935,24.512,24300.0
2008-09-03 10:00:00,39.67,39.74,39.63,39.72,16400.0,24.5182,24.5615,24.4935,24.5491,16400.0
2008-09-03 10:05:00,39.72,39.76,39.71,39.74,27100.0,24.5491,24.5738,24.5429,24.5615,27100.0
2008-09-03 10:10:00,39.74,39.74,39.68,39.69,13500.0,24.5615,24.5615,24.5244,24.5305,13500.0
2008-09-03 10:15:00,39.69,39.7,39.63,39.64,16800.0,24.5305,24.5367,24.4935,24.4996,16800.0
2008-09-03 10:20:00,39.63,39.7,39.62,39.7,23000.0,24.4935,24.5367,24.4873,24.5367,23000.0
2008-09-03 10:25:00,39.7,39.72,39.67,39.68,13700.0,24.5367,24.5491,24.5182,24.5244,13700.0
2008-09-03 10:30:00,39.69,39.7,39.65,39.68,19200.0,24.5305,24.5367,24.5058,24.5244,19200.0
2008-09-03 10:35:00,39.69,39.71,39.66,39.66,11400.0,24.5305,24.5429,24.512,24.512,11400.0
2008-09-03 10:40:00,39.66,39.73,39.66,39.66,10100.0,24.512,24.5553,24.512,24.512,10100.0
2008-09-03 10:45:00,39.64,39.7,39.63,39.69,12300.0,24.4996,24.5367,24.4935,24.5305,12300.0
2008-09-03 10:50:00,39.69,39.7,39.54,39.56,29400.0,24.5305,24.5367,24.4378,24.4502,29400.0
2008-09-03 10:55:00,39.56,39.58,39.51,39.53,162400.0,24.4502,24.4626,24.4193,24.4317,162400.0
2008-09-03 11:00:00,39.55,39.58,39.54,39.57,62000.0,24.444,24.4626,24.4378,24.4564,62000.0
2008-09-03 11:05:00,39.56,39.56,39.5,39.5,19700.0,24.4502,24.4502,24.4131,24.4131,19700.0
2008-09-03 11:10:00,39.51,39.51,39.37,39.37,33400.0,24.4193,24.4193,24.3328,24.3328,33400.0
2008-09-03 11:15:00,39.38,39.39,39.32,39.34,27800.0,24.339,24.3451,24.3019,24.3142,27800.0
2008-09-03 11:20:00,39.34,39.35,39.3,39.3,17500.0,24.3142,24.3204,24.2895,24.2895,17500.0
2008-09-03 11:25:00,39.31,39.34,39.29,39.3,10600.0,24.2957,24.3142,24.2833,24.2895,10600.0
2008-09-03 11:30:00,39.31,39.32,39.2,39.21,23700.0,24.2957,24.3019,24.2277,24.2339,23700.0
2008-09-03 11:35:00,39.2,39.2,39.09,39.12,25200.0,24.2277,24.2277,24.1597,24.1783,25200.0
2008-09-03 11:40:00,39.13,39.13,39.1,39.13,19200.0,24.1844,24.1844,24.1659,24.1844,19200.0
2008-09-03 11:45:00,39.13,39.18,39.11,39.11,27200.0,24.1844,24.2153,24.1721,24.1721,27200.0
2008-09-03 11:50:00,39.2,39.21,39.17,39.17,22700.0,24.2277,24.2339,24.2092,24.2092,22700.0
2008-09-03 11:55:00,39.17,39.17,39.11,39.11,27900.0,24.2092,24.2092,24.1721,24.1721,27900.0
2008-09-03 12:00:00,39.12,39.12,39.08,39.1,25600.0,24.1783,24.1783,24.1535,24.1659,25600.0
2008-09-03 12:05:00,39.13,39.24,39.13,39.18,31600.0,24.1844,24.2524,24.1844,24.2153,31600.0
2008-09-03 12:10:00,39.18,39.19,39.13,39.18,19500.0,24.2153,24.2215,24.1844,24.2153,19500.0
2008-09-03 12:15:00,39.19,39.2,39.17,39.19,22700.0,24.2215,24.2277,24.2092,24.2215,22700.0
2008-09-03 12:20:00,39.18,39.2,39.16,39.19,7600.0,24.2153,24.2277,24.203,24.2215,7600.0
2008-09-03 12:25:00,39.18,39.22,39.18,39.19,12900.0,24.2153,24.2401,24.2153,24.2215,12900.0
2008-09-03 12:30:00,39.19,39.2,39.17,39.17,9700.0,24.2215,24.2277,24.2092,24.2092,9700.0
2008-09-03 12:35:00,39.16,39.19,39.16,39.17,9300.0,24.203,24.2215,24.203,24.2092,9300.0
2008-09-03 12:40:00,39.16,39.16,39.14,39.14,7500.0,24.203,24.203,24.1906,24.1906,7500.0
2008-09-03 12:45:00,39.15,39.16,39.12,39.13,11100.0,24.1968,24.203,24.1783,24.1844,11100.0
2008-09-03 12:50:00,39.13,39.15,39.12,39.15,7900.0,24.1844,24.1968,24.1783,24.1968,7900.0
2008-09-03 12:55:00,39.15,39.16,39.11,39.14,16700.0,24.1968,24.203,24.1721,24.1906,16700.0
2008-09-03 13:00:00,39.14,39.17,39.1,39.16,7900.0,24.1906,24.2092,24.1659,24.203,7900.0
2008-09-03 13:05:00,39.18,39.22,39.16,39.17,10500.0,24.2153,24.2401,24.203,24.2092,10500.0
2008-09-03 13:10:00,39.18,39.23,39.17,39.23,6100.0,24.2153,24.2462,24.2092,24.2462,6100.0
2008-09-03 13:15:00,39.22,39.23,39.19,39.21,6100.0,24.2401,24.2462,24.2215,24.2339,6100.0
2008-09-03 13:20:00,39.2,39.25,39.2,39.21,6300.0,24.2277,24.2586,24.2277,24.2339,6300.0
2008-09-03 13:25:00,39.2,39.22,39.17,39.19,8100.0,24.2277,24.2401,24.2092,24.2215,8100.0
2008-09-03 13:30:00,39.18,39.19,39.16,39.16,7800.0,24.2153,24.2215,24.203,24.203,7800.0
2008-09-03 13:35:00,39.15,39.18,39.15,39.18,5000.0,24.1968,24.2153,24.1968,24.2153,5000.0
2008-09-03 13:40:00,39.17,39.18,39.14,39.17,18600.0,24.2092,24.2153,24.1906,24.2092,18600.0
2008-09-03 13:45:00,39.17,39.2,39.16,39.19,26500.0,24.2092,24.2277,24.203,24.2215,26500.0
2008-09-03 13:50:00,39.2,39.22,39.17,39.18,15400.0,24.2277,24.2401,24.2092,24.2153,15400.0
2008-09-03 13:55:00,39.18,39.22,39.16,39.21,24100.0,24.2153,24.2401,24.203,24.2339,24100.0
2008-09-03 14:00:00,39.2,39.3,39.14,39.3,20300.0,24.2277,24.2895,24.1906,24.2895,20300.0
2008-09-03 14:05:00,39.3,39.31,39.16,39.18,41100.0,24.2895,24.2957,24.203,24.2153,41100.0
2008-09-03 14:10:00,39.18,39.19,39.05,39.08,55000.0,24.2153,24.2215,24.135,24.1535,55000.0
2008-09-03 14:15:00,39.05,39.11,39.05,39.09,10800.0,24.135,24.1721,24.135,24.1597,10800.0
2008-09-03 14:20:00,39.08,39.09,38.98,39.0,25900.0,24.1535,24.1597,24.0917,24.1041,25900.0
2008-09-03 14:25:00,39.02,39.05,39.02,39.04,10200.0,24.1165,24.135,24.1165,24.1288,10200.0
2008-09-03 14:30:00,39.03,39.09,39.01,39.03,28200.0,24.1226,24.1597,24.1103,24.1226,28200.0
2008-09-03 14:35:00,39.02,39.09,39.01,39.09,12300.0,24.1165,24.1597,24.1103,24.1597,12300.0
2008-09-03 14:40:00,39.09,39.1,39.06,39.1,9900.0,24.1597,24.1659,24.1412,24.1659,9900.0
2008-09-03 14:45:00,39.08,39.1,39.03,39.03,14300.0,24.1535,24.1659,24.1226,24.1226,14300.0
2008-09-03 14:50:00,39.03,39.03,38.96,38.96,20800.0,24.1226,24.1226,24.0794,24.0794,20800.0
2008-09-03 14:55:00,38.96,39.01,38.96,39.0,15800.0,24.0794,24.1103,24.0794,24.1041,15800.0
2008-09-03 15:00:00,38.99,39.09,38.99,39.04,28800.0,24.0979,24.1597,24.0979,24.1288,28800.0
2008-09-03 15:05:00,39.05,39.05,39.01,39.03,20700.0,24.135,24.135,24.1103,24.1226,20700.0
2008-09-03 15:10:00,39.01,39.01,38.98,38.98,10900.0,24.1103,24.1103,24.0917,24.0917,10900.0
2008-09-03 15:15:00,39.01,39.01,38.91,38.95,15900.0,24.1103,24.1103,24.0485,24.0732,15900.0
2008-09-03 15:20:00,38.94,39.08,38.94,39.07,36100.0,24.067,24.1535,24.067,24.1474,36100.0
2008-09-03 15:25:00,39.1,39.13,39.05,39.06,13900.0,24.1659,24.1844,24.135,24.1412,13900.0
2008-09-03 15:30:00,39.06,39.12,39.03,39.12,24200.0,24.1412,24.1783,24.1226,24.1783,24200.0
2008-09-03 15:35:00,39.12,39.19,39.12,39.19,21500.0,24.1783,24.2215,24.1783,24.2215,21500.0
2008-09-03 15:40:00,39.2,39.22,39.14,39.16,13600.0,24.2277,24.2401,24.1906,24.203,13600.0
2008-09-03 15:45:00,39.16,39.18,39.13,39.16,18500.0,24.203,24.2153,24.1844,24.203,18500.0
2008-09-03 15:50:00,39.15,39.24,39.15,39.24,21800.0,24.1968,24.2524,24.1968,24.2524,21800.0
2008-09-03 15:55:00,39.22,39.26,39.21,39.24,22400.0,24.2401,24.2648,24.2339,24.2524,22400.0
2008-09-03 16:00:00,39.25,39.25,39.25,39.25,200.0,24.2586,24.2586,24.2586,24.2586,200.0
2008-09-03 16:05:00,39.25,39.25,39.25,39.25,0.0,24.2586,24.2586,24.2586,24.2586,0.0
2008-09-03 16:10:00,39.31,39.31,39.2,39.2,500.0,24.2957,24.2957,24.2277,24.2277,500.0
2008-09-04 09:30:00,38.91,38.93,38.79,38.81,63300.0,24.0485,24.0608,23.9743,23.9867,63300.0
2008-09-04 09:35:00,38.81,38.9,38.8,38.87,24000.0,23.9867,24.0423,23.9805,24.0237,24000.0
2008-09-04 09:40:00,38.89,38.96,38.86,38.91,43500.0,24.0361,24.0794,24.0176,24.0485,43500.0
2008-09-04 09:45:00,38.91,38.92,38.8,38.82,17800.0,24.0485,24.0546,23.9805,23.9928,17800.0
2008-09-04 09:50:00,38.84,38.85,38.73,38.74,31200.0,24.0052,24.0114,23.9372,23.9434,31200.0
2008-09-04 09:55:00,38.77,38.77,38.71,38.71,11700.0,23.9619,23.9619,23.9249,23.9249,11700.0
2008-09-04 10:00:00,38.72,38.82,38.7,38.81,18000.0,23.931,23.9928,23.9187,23.9867,18000.0
2008-09-04 10:05:00,38.8,38.8,38.76,38.77,19100.0,23.9805,23.9805,23.9558,23.9619,19100.0
2008-09-04 10:10:00,38.77,38.82,38.75,38.75,11900.0,23.9619,23.9928,23.9496,23.9496,11900.0
2008-09-04 10:15:00,38.75,38.77,38.68,38.68,30700.0,23.9496,23.9619,23.9063,23.9063,30700.0
2008-09-04 10:20:00,38.68,38.7,38.6,38.63,3900.0,23.9063,23.9187,23.8569,23.8754,3900.0
2008-09-04 10:25:00,38.61,38.61,38.57,38.58,29800.0,23.863,23.863,23.8383,23.8445,29800.0
2008-09-04 10:30:00,38.59,38.59,38.33,38.34,85300.0,23.8507,23.8507,23.69,23.6962,85300.0
2008-09-04 10:35:00,38.35,38.37,38.27,38.3,46200.0,23.7024,23.7147,23.6529,23.6715,46200.0
2008-09-04 10:40:00,38.3,38.3,38.2,38.23,28600.0,23.6715,23.6715,23.6096,23.6282,28600.0
2008-09-04 10:45:00,38.23,38.27,38.2,38.2,13800.0,23.6282,23.6529,23.6096,23.6096,13800.0
2008-09-04 10:50:00,38.2,38.22,38.17,38.19,46300.0,23.6096,23.622,23.5911,23.6035,46300.0
2008-09-04 10:55:00,38.19,38.31,38.18,38.3,22700.0,23.6035,23.6776,23.5973,23.6715,22700.0
2008-09-04 11:00:00,38.29,38.33,38.24,38.24,27600.0,23.6653,23.69,23.6344,23.6344,27600.0
2008-09-04 11:05:00,38.26,38.26,38.15,38.16,75700.0,23.6467,23.6467,23.5787,23.5849,75700.0
2008-09-04 11:10:00,38.16,38.21,38.15,38.16,25700.0,23.5849,23.6158,23.5787,23.5849,25700.0
2008-09-04 11:15:00,38.15,38.15,38.03,38.05,75700.0,23.5787,23.5787,23.5046,23.5169,75700.0
2008-09-04 11:20:00,38.04,38.05,37.9,37.95,66600.0,23.5108,23.5169,23.4242,23.4551,66600.0
2008-09-04 11:25:00,37.95,37.98,37.91,37.91,28200.0,23.4551,23.4737,23.4304,23.4304,28200.0
2008-09-04 11:30:00,37.92,37.96,37.91,37.94,17300.0,23.4366,23.4613,23.4304,23.449,17300.0
2008-09-04 11:35:00,37.93,37.95,37.91,37.93,66600.0,23.4428,23.4551,23.4304,23.4428,66600.0
2008-09-04 11:40:00,37.94,38.08,37.94,38.04,68000.0,23.449,23.5355,23.449,23.5108,68000.0
2008-09-04 11:45:00,38.04,38.08,38.01,38.04,66500.0,23.5108,23.5355,23.4922,23.5108,66500.0
2008-09-04 11:50:00,38.04,38.1,38.03,38.07,47500.0,23.5108,23.5478,23.5046,23.5293,47500.0
2008-09-04 11:55:00,38.07,38.07,38.03,38.04,10800.0,23.5293,23.5293,23.5046,23.5108,10800.0
2008-09-04 12:00:00,38.04,38.09,38.01,38.09,23900.0,23.5108,23.5417,23.4922,23.5417,23900.0
2008-09-04 12:05:00,38.09,38.13,38.08,38.11,28000.0,23.5417,23.5664,23.5355,23.554,28000.0
2008-09-04 12:10:00,38.12,38.13,38.1,38.13,33200.0,23.5602,23.5664,23.5478,23.5664,33200.0
2008-09-04 12:15:00,38.12,38.12,38.05,38.08,22500.0,23.5602,23.5602,23.5169,23.5355,22500.0
2008-09-04 12:20:00,38.07,38.09,38.05,38.05,9400.0,23.5293,23.5417,23.5169,23.5169,9400.0
2008-09-04 12:25:00,38.04,38.07,38.02,38.05,7300.0,23.5108,23.5293,23.4984,23.5169,7300.0
2008-09-04 12:30:00,38.05,38.06,38.02,38.04,14100.0,23.5169,23.5231,23.4984,23.5108,14100.0
2008-09-04 12:35:00,38.04,38.05,37.98,37.98,19900.0,23.5108,23.5169,23.4737,23.4737,19900.0
2008-09-04 12:40:00,37.99,37.99,37.96,37.98,2200.0,23.4799,23.4799,23.4613,23.4737,2200.0
2008-09-04 12:45:00,37.97,37.97,37.89,37.89,10300.0,23.4675,23.4675,23.4181,23.4181,10300.0
2008-09-04 12:50:00,37.88,37.91,37.84,37.84,5300.0,23.4119,23.4304,23.3871,23.3871,5300.0
2008-09-04 12:55:00,37.84,37.86,37.81,37.82,13100.0,23.3871,23.3995,23.3686,23.3748,13100.0
2008-09-04 13:00:00,37.81,37.82,37.8,37.8,5800.0,23.3686,23.3748,23.3624,23.3624,5800.0
2008-09-04 13:05:00,37.8,37.8,37.69,37.69,45100.0,23.3624,23.3624,23.2944,23.2944,45100.0
2008-09-04 13:10:00,37.69,37.7,37.66,37.69,21100.0,23.2944,23.3006,23.2759,23.2944,21100.0
2008-09-04 13:15:00,37.69,37.69,37.61,37.63,21200.0,23.2944,23.2944,23.245,23.2574,21200.0
2008-09-04 13:20:00,37.62,37.63,37.6,37.61,21200.0,23.2512,23.2574,23.2388,23.245,21200.0
2008-09-04 13:25:00,37.61,37.62,37.52,37.53,25700.0,23.245,23.2512,23.1894,23.1956,25700.0
2008-09-04 13:30:00,37.54,37.59,37.51,37.57,53200.0,23.2017,23.2326,23.1832,23.2203,53200.0
2008-09-04 13:35:00,37.57,37.61,37.56,37.6,16000.0,23.2203,23.245,23.2141,23.2388,16000.0
2008-09-04 13:40:00,37.61,37.61,37.58,37.6,4500.0,23.245,23.245,23.2265,23.2388,4500.0
2008-09-04 13:45:00,37.61,37.65,37.61,37.65,4200.0,23.245,23.2697,23.245,23.2697,4200.0
2008-09-04 13:50:00,37.63,37.64,37.61,37.63,7000.0,23.2574,23.2635,23.245,23.2574,7000.0
2008-09-04 13:55:00,37.63,37.64,37.61,37.64,4700.0,23.2574,23.2635,23.245,23.2635,4700.0
2008-09-04 14:00:00,37.62,37.63,37.58,37.61,12900.0,23.2512,23.2574,23.2265,23.245,12900.0
2008-09-04 14:05:00,37.6,37.6,37.54,37.55,11500.0,23.2388,23.2388,23.2017,23.2079,11500.0
2008-09-04 14:10:00,37.55,37.58,37.49,37.53,14300.0,23.2079,23.2265,23.1708,23.1956,14300.0
2008-09-04 14:15:00,37.52,37.53,37.47,37.47,16200.0,23.1894,23.1956,23.1585,23.1585,16200.0
2008-09-04 14:20:00,37.47,37.47,37.43,37.47,3800.0,23.1585,23.1585,23.1337,23.1585,3800.0
2008-09-04 14:25:00,37.46,37.62,37.46,37.6,16000.0,23.1523,23.2512,23.1523,23.2388,16000.0
2008-09-04 14:30:00,37.6,37.61,37.57,37.57,16600.0,23.2388,23.245,23.2203,23.2203,16600.0
2008-09-04 14:35:00,37.58,37.61,37.54,37.59,34600.0,23.2265,23.245,23.2017,23.2326,34600.0
2008-09-04 14:40:00,37.59,37.62,37.56,37.6,11500.0,23.2326,23.2512,23.2141,23.2388,11500.0
2008-09-04 14:45:00,37.59,37.59,37.53,37.54,15100.0,23.2326,23.2326,23.1956,23.2017,15100.0
2008-09-04 14:50:00,37.52,37.54,37.47,37.48,15700.0,23.1894,23.2017,23.1585,23.1646,15700.0
2008-09-04 14:55:00,37.49,37.58,37.49,37.58,17000.0,23.1708,23.2265,23.1708,23.2265,17000.0
2008-09-04 15:00:00,37.62,37.68,37.59,37.67,19700.0,23.2512,23.2883,23.2326,23.2821,19700.0
2008-09-04 15:05:00,37.68,37.74,37.66,37.73,19900.0,23.2883,23.3253,23.2759,23.3192,19900.0
2008-09-04 15:10:00,37.73,37.84,37.72,37.76,63800.0,23.3192,23.3871,23.313,23.3377,63800.0
2008-09-04 15:15:00,37.75,37.88,37.75,37.82,71900.0,23.3315,23.4119,23.3315,23.3748,71900.0
2008-09-04 15:20:00,37.82,37.82,37.74,37.76,34200.0,23.3748,23.3748,23.3253,23.3377,34200.0
2008-09-04 15:25:00,37.77,37.89,37.76,37.89,61400.0,23.3439,23.4181,23.3377,23.4181,61400.0
2008-09-04 15:30:00,37.89,37.91,37.79,37.84,50900.0,23.4181,23.4304,23.3562,23.3871,50900.0
2008-09-04 15:35:00,37.85,37.87,37.76,37.77,43900.0,23.3933,23.4057,23.3377,23.3439,43900.0
2008-09-04 15:40:00,37.77,37.79,37.73,37.77,53800.0,23.3439,23.3562,23.3192,23.3439,53800.0
2008-09-04 15:45:00,37.78,37.78,37.71,37.74,39100.0,23.3501,23.3501,23.3068,23.3253,39100.0
2008-09-04 15:50:00,37.74,37.81,37.72,37.77,69400.0,23.3253,23.3686,23.313,23.3439,69400.0
2008-09-04 15:55:00,37.76,37.76,37.51,37.54,81100.0,23.3377,23.3377,23.1832,23.2017,81100.0
2008-09-04 16:00:00,37.53,37.61,37.53,37.61,31600.0,23.1956,23.245,23.1956,23.245,31600.0
2008-09-04 16:05:00,37.61,37.7,37.61,37.7,2100.0,23.245,23.3006,23.245,23.3006,2100.0
2008-09-04 16:10:00,37.51,37.51,37.32,37.43,4000.0,23.1832,23.1832,23.0658,23.1337,4000.0
2008-09-05 09:30:00,37.46,37.5,37.38,37.46,119900.0,23.1523,23.177,23.1028,23.1523,119900.0
2008-09-05 09:35:00,37.44,37.46,37.4,37.4,31000.0,23.1399,23.1523,23.1152,23.1152,31000.0
2008-09-05 09:40:00,37.4,37.48,37.36,37.48,61000.0,23.1152,23.1646,23.0905,23.1646,61000.0
2008-09-05 09:45:00,37.49,37.6,37.45,37.57,89500.0,23.1708,23.2388,23.1461,23.2203,89500.0
2008-09-05 09:50:00,37.57,37.61,37.56,37.61,23400.0,23.2203,23.245,23.2141,23.245,23400.0
2008-09-05 09:55:00,37.61,37.61,37.59,37.61,15500.0,23.245,23.245,23.2326,23.245,15500.0
2008-09-05 10:00:00,37.61,37.61,37.54,37.6,56000.0,23.245,23.245,23.2017,23.2388,56000.0
2008-09-05 10:05:00,37.61,37.61,37.48,37.51,43900.0,23.245,23.245,23.1646,23.1832,43900.0
2008-09-05 10:10:00,37.5,37.5,37.34,37.36,35000.0,23.177,23.177,23.0781,23.0905,35000.0
2008-09-05 10:15:00,37.31,37.34,37.27,37.29,22900.0,23.0596,23.0781,23.0349,23.0472,22900.0
2008-09-05 10:20:00,37.29,37.32,37.22,37.22,21700.0,23.0472,23.0658,23.004,23.004,21700.0
2008-09-05 10:25:00,37.23,37.23,37.15,37.15,11800.0,23.0101,23.0101,22.9607,22.9607,11800.0
2008-09-05 10:30:00,37.13,37.17,37.1,37.13,26200.0,22.9483,22.9731,22.9298,22.9483,26200.0
2008-09-05 10:35:00,37.16,37.3,37.16,37.27,24300.0,22.9669,23.0534,22.9669,23.0349,24300.0
2008-09-05 10:40:00,37.27,37.28,37.25,37.25,15200.0,23.0349,23.041,23.0225,23.0225,15200.0
2008-09-05 10:45:00,37.26,37.27,37.1,37.12,15900.0,23.0287,23.0349,22.9298,22.9421,15900.0
2008-09-05 10:50:00,37.12,37.13,37.07,37.11,11700.0,22.9421,22.9483,22.9112,22.936,11700.0
2008-09-05 10:55:00,37.09,37.09,37.0,37.0,27500.0,22.9236,22.9236,22.868,22.868,27500.0
2008-09-05 11:00:00,37.0,37.04,37.0,37.03,42300.0,22.868,22.8927,22.868,22.8865,42300.0
2008-09-05 11:05:00,37.04,37.11,37.04,37.06,12000.0,22.8927,22.936,22.8927,22.9051,12000.0
2008-09-05 11:10:00,37.06,37.1,37.04,37.04,25600.0,22.9051,22.9298,22.8927,22.8927,25600.0
2008-09-05 11:15:00,37.05,37.05,36.98,36.99,39800.0,22.8989,22.8989,22.8556,22.8618,39800.0
2008-09-05 11:20:00,36.99,37.11,36.98,37.1,12100.0,22.8618,22.936,22.8556,22.9298,12100.0
2008-09-05 11:25:00,37.11,37.19,37.11,37.14,25900.0,22.936,22.9854,22.936,22.9545,25900.0
2008-09-05 11:30:00,37.12,37.12,37.05,37.05,47500.0,22.9421,22.9421,22.8989,22.8989,47500.0
2008-09-05 11:35:00,37.08,37.17,37.08,37.14,11600.0,22.9174,22.9731,22.9174,22.9545,11600.0
2008-09-05 11:40:00,37.13,37.22,37.13,37.16,19300.0,22.9483,23.004,22.9483,22.9669,19300.0
2008-09-05 11:45:00,37.16,37.25,37.16,37.23,13400.0,22.9669,23.0225,22.9669,23.0101,13400.0
2008-09-05 11:50:00,37.24,37.41,37.24,37.41,28100.0,23.0163,23.1214,23.0163,23.1214,28100.0
2008-09-05 11:55:00,37.4,37.48,37.37,37.39,14100.0,23.1152,23.1646,23.0967,23.109,14100.0
2008-09-05 12:00:00,37.4,37.46,37.39,37.41,13300.0,23.1152,23.1523,23.109,23.1214,13300.0
2008-09-05 12:05:00,37.4,37.41,37.33,37.36,12300.0,23.1152,23.1214,23.0719,23.0905,12300.0
2008-09-05 12:10:00,37.35,37.42,37.35,37.37,15600.0,23.0843,23.1276,23.0843,23.0967,15600.0
2008-09-05 12:15:00,37.37,37.4,37.31,37.33,15900.0,23.0967,23.1152,23.0596,23.0719,15900.0
2008-09-05 12:20:00,37.32,37.36,37.29,37.35,8300.0,23.0658,23.0905,23.0472,23.0843,8300.0
2008-09-05 12:25:00,37.35,37.44,37.33,37.44,5400.0,23.0843,23.1399,23.0719,23.1399,5400.0
2008-09-05 12:30:00,37.45,37.51,37.39,37.39,15700.0,23.1461,23.1832,23.109,23.109,15700.0
2008-09-05 12:35:00,37.4,37.5,37.4,37.47,17100.0,23.1152,23.177,23.1152,23.1585,17100.0
2008-09-05 12:40:00,37.47,37.47,37.4,37.43,23700.0,23.1585,23.1585,23.1152,23.1337,23700.0
2008-09-05 12:45:00,37.45,37.48,37.42,37.43,12300.0,23.1461,23.1646,23.1276,23.1337,12300.0
2008-09-05 12:50:00,37.43,37.48,37.36,37.44,27800.0,23.1337,23.1646,23.0905,23.1399,27800.0
2008-09-05 12:55:00,37.43,37.48,37.42,37.45,19100.0,23.1337,23.1646,23.1276,23.1461,19100.0
2008-09-05 13:00:00,37.46,37.47,37.42,37.44,28800.0,23.1523,23.1585,23.1276,23.1399,28800.0
2008-09-05 13:05:00,37.45,37.55,37.45,37.53,14500.0,23.1461,23.2079,23.1461,23.1956,14500.0
2008-09-05 13:10:00,37.53,37.62,37.52,37.62,34700.0,23.1956,23.2512,23.1894,23.2512,34700.0
2008-09-05 13:15:00,37.62,37.67,37.61,37.62,34800.0,23.2512,23.2821,23.245,23.2512,34800.0
2008-09-05 13:20:00,37.61,37.62,37.57,37.6,7400.0,23.245,23.2512,23.2203,23.2388,7400.0
2008-09-05 13:25:00,37.6,37.61,37.53,37.56,18200.0,23.2388,23.245,23.1956,23.2141,18200.0
2008-09-05 13:30:00,37.56,37.68,37.56,37.68,20600.0,23.2141,23.2883,23.2141,23.2883,20600.0
2008-09-05 13:35:00,37.68,37.68,37.52,37.52,27300.0,23.2883,23.2883,23.1894,23.1894,27300.0
2008-09-05 13:40:00,37.53,37.63,37.52,37.61,17200.0,23.1956,23.2574,23.1894,23.245,17200.0
2008-09-05 13:45:00,37.62,37.62,37.56,37.58,5300.0,23.2512,23.2512,23.2141,23.2265,5300.0
2008-09-05 13:50:00,37.58,37.59,37.56,37.59,6100.0,23.2265,23.2326,23.2141,23.2326,6100.0
2008-09-05 13:55:00,37.63,37.66,37.62,37.66,5800.0,23.2574,23.2759,23.2512,23.2759,5800.0
2008-09-05 14:00:00,37.66,37.66,37.57,37.62,50100.0,23.2759,23.2759,23.2203,23.2512,50100.0
2008-09-05 14:05:00,37.62,37.67,37.61,37.66,8000.0,23.2512,23.2821,23.245,23.2759,8000.0
2008-09-05 14:10:00,37.67,37.73,37.63,37.73,14100.0,23.2821,23.3192,23.2574,23.3192,14100.0
2008-09-05 14:15:00,37.73,37.74,37.7,37.74,3700.0,23.3192,23.3253,23.3006,23.3253,3700.0
2008-09-05 14:20:00,37.74,37.78,37.71,37.72,21700.0,23.3253,23.3501,23.3068,23.313,21700.0
2008-09-05 14:25:00,37.72,37.81,37.72,37.8,6200.0,23.313,23.3686,23.313,23.3624,6200.0
2008-09-05 14:30:00,37.79,37.82,37.76,37.79,13100.0,23.3562,23.3748,23.3377,23.3562,13100.0
2008-09-05 14:35:00,37.78,37.8,37.74,37.76,9100.0,23.3501,23.3624,23.3253,23.3377,9100.0
2008-09-05 14:40:00,37.74,37.83,37.73,37.83,24000.0,23.3253,23.381,23.3192,23.381,24000.0
2008-09-05 14:45:00,37.83,37.87,37.8,37.85,18400.0,23.381,23.4057,23.3624,23.3933,18400.0
2008-09-05 14:50:00,37.85,37.87,37.82,37.87,15000.0,23.3933,23.4057,23.3748,23.4057,15000.0
2008-09-05 14:55:00,37.87,38.01,37.87,37.99,18300.0,23.4057,23.4922,23.4057,23.4799,18300.0
2008-09-05 15:00:00,37.98,37.98,37.92,37.92,15200.0,23.4737,23.4737,23.4366,23.4366,15200.0
2008-09-05 15:05:00,37.92,37.94,37.87,37.88,27900.0,23.4366,23.449,23.4057,23.4119,27900.0
2008-09-05 15:10:00,37.86,37.86,37.78,37.83,34300.0,23.3995,23.3995,23.3501,23.381,34300.0
2008-09-05 15:15:00,37.84,37.9,37.83,37.88,19100.0,23.3871,23.4242,23.381,23.4119,19100.0
2008-09-05 15:20:00,37.88,37.88,37.8,37.81,15900.0,23.4119,23.4119,23.3624,23.3686,15900.0
2008-09-05 15:25:00,37.83,37.85,37.75,37.78,22900.0,23.381,23.3933,23.3315,23.3501,22900.0
2008-09-05 15:30:00,37.78,37.89,37.77,37.88,72500.0,23.3501,23.4181,23.3439,23.4119,72500.0
2008-09-05 15:35:00,37.89,37.94,37.88,37.92,36000.0,23.4181,23.449,23.4119,23.4366,36000.0
2008-09-05 15:40:00,37.92,37.98,37.88,37.95,26400.0,23.4366,23.4737,23.4119,23.4551,26400.0
2008-09-05 15:45:00,37.97,37.99,37.95,37.95,39500.0,23.4675,23.4799,23.4551,23.4551,39500.0
2008-09-05 15:50:00,37.95,38.02,37.94,37.97,51200.0,23.4551,23.4984,23.449,23.4675,51200.0
2008-09-05 15:55:00,37.97,38.09,37.94,38.07,110300.0,23.4675,23.5417,23.449,23.5293,110300.0
2008-09-05 16:00:00,37.9,38.04,37.9,37.9,1100.0,23.4242,23.5108,23.4242,23.4242,1100.0
2008-09-05 16:05:00,38.13,38.13,38.13,38.13,2200.0,23.5664,23.5664,23.5664,23.5664,2200.0
2008-09-05 16:10:00,38.13,38.13,38.13,38.13,0.0,23.5664,23.5664,23.5664,23.5664,0.0
2008-09-08 09:30:00,39.29,39.66,39.23,39.56,86200.0,24.2833,24.512,24.2462,24.4502,86200.0
2008-09-08 09:35:00,39.56,39.57,39.43,39.43,56900.0,24.4502,24.4564,24.3699,24.3699,56900.0
2008-09-08 09:40:00,39.42,39.43,39.18,39.2,54800.0,24.3637,24.3699,24.2153,24.2277,54800.0
2008-09-08 09:45:00,39.2,39.25,39.12,39.25,29600.0,24.2277,24.2586,24.1783,24.2586,29600.0
2008-09-08 09:50:00,39.25,39.25,38.98,38.99,29700.0,24.2586,24.2586,24.0917,24.0979,29700.0
2008-09-08 09:55:00,38.98,39.05,38.96,38.98,24900.0,24.0917,24.135,24.0794,24.0917,24900.0
2008-09-08 10:00:00,38.97,39.04,38.92,39.03,20700.0,24.0855,24.1288,24.0546,24.1226,20700.0
2008-09-08 10:05:00,39.03,39.14,39.03,39.13,28200.0,24.1226,24.1906,24.1226,24.1844,28200.0
2008-09-08 10:10:00,39.13,39.15,39.03,39.03,20500.0,24.1844,24.1968,24.1226,24.1226,20500.0
2008-09-08 10:15:00,39.02,39.02,38.93,38.95,10600.0,24.1165,24.1165,24.0608,24.0732,10600.0
2008-09-08 10:20:00,38.92,38.96,38.9,38.93,10400.0,24.0546,24.0794,24.0423,24.0608,10400.0
2008-09-08 10:25:00,38.97,38.99,38.93,38.96,5400.0,24.0855,24.0979,24.0608,24.0794,5400.0
2008-09-08 10:30:00,38.98,39.0,38.91,38.91,29500.0,24.0917,24.1041,24.0485,24.0485,29500.0
2008-09-08 10:35:00,38.92,39.01,38.89,39.01,16100.0,24.0546,24.1103,24.0361,24.1103,16100.0
2008-09-08 10:40:00,39.02,39.07,39.02,39.05,22300.0,24.1165,24.1474,24.1165,24.135,22300.0
2008-09-08 10:45:00,39.05,39.09,39.04,39.08,11900.0,24.135,24.1597,24.1288,24.1535,11900.0
2008-09-08 10:50:00,39.01,39.01,38.89,38.89,25300.0,24.1103,24.1103,24.0361,24.0361,25300.0
2008-09-08 10:55:00,38.9,38.95,38.71,38.71,25100.0,24.0423,24.0732,23.9249,23.9249,25100.0
2008-09-08 11:00:00,38.68,38.77,38.53,38.7,46300.0,23.9063,23.9619,23.8136,23.9187,46300.0
2008-09-08 11:05:00,38.69,38.82,38.67,38.77,49500.0,23.9125,23.9928,23.9001,23.9619,49500.0
2008-09-08 11:10:00,38.74,38.86,38.74,38.85,64200.0,23.9434,24.0176,23.9434,24.0114,64200.0
2008-09-08 11:15:00,38.82,38.82,38.74,38.78,64500.0,23.9928,23.9928,23.9434,23.9681,64500.0
2008-09-08 11:20:00,38.77,38.79,38.71,38.78,61800.0,23.9619,23.9743,23.9249,23.9681,61800.0
2008-09-08 11:25:00,38.76,38.79,38.61,38.62,29900.0,23.9558,23.9743,23.863,23.8692,29900.0
2008-09-08 11:30:00,38.64,38.78,38.64,38.66,44700.0,23.8816,23.9681,23.8816,23.894,44700.0
2008-09-08 11:35:00,38.65,38.73,38.64,38.66,26800.0,23.8878,23.9372,23.8816,23.894,26800.0
2008-09-08 11:40:00,38.65,38.68,38.57,38.6,19400.0,23.8878,23.9063,23.8383,23.8569,19400.0
2008-09-08 11:45:00,38.62,38.62,38.43,38.43,27900.0,23.8692,23.8692,23.7518,23.7518,27900.0
2008-09-08 11:50:00,38.44,38.48,38.4,38.4,41400.0,23.758,23.7827,23.7333,23.7333,41400.0
2008-09-08 11:55:00,38.4,38.41,38.26,38.28,41900.0,23.7333,23.7394,23.6467,23.6591,41900.0
2008-09-08 12:00:00,38.3,38.35,38.26,38.27,41300.0,23.6715,23.7024,23.6467,23.6529,41300.0
2008-09-08 12:05:00,38.3,38.3,38.21,38.21,27600.0,23.6715,23.6715,23.6158,23.6158,27600.0
2008-09-08 12:10:00,38.2,38.2,38.1,38.16,22300.0,23.6096,23.6096,23.5478,23.5849,22300.0
2008-09-08 12:15:00,38.17,38.2,38.13,38.17,61900.0,23.5911,23.6096,23.5664,23.5911,61900.0
2008-09-08 12:20:00,38.18,38.24,38.18,38.24,50100.0,23.5973,23.6344,23.5973,23.6344,50100.0
2008-09-08 12:25:00,38.23,38.29,38.23,38.29,24200.0,23.6282,23.6653,23.6282,23.6653,24200.0
2008-09-08 12:30:00,38.29,38.5,38.29,38.5,14300.0,23.6653,23.7951,23.6653,23.7951,14300.0
2008-09-08 12:35:00,38.48,38.5,38.44,38.46,5600.0,23.7827,23.7951,23.758,23.7703,5600.0
2008-09-08 12:40:00,38.47,38.52,38.44,38.44,9500.0,23.7765,23.8074,23.758,23.758,9500.0
2008-09-08 12:45:00,38.43,38.48,38.42,38.45,5900.0,23.7518,23.7827,23.7456,23.7642,5900.0
2008-09-08 12:50:00,38.44,38.46,38.4,38.44,15800.0,23.758,23.7703,23.7333,23.758,15800.0
2008-09-08 12:55:00,38.44,38.46,38.42,38.43,11800.0,23.758,23.7703,23.7456,23.7518,11800.0
2008-09-08 13:00:00,38.44,38.47,38.4,38.46,4000.0,23.758,23.7765,23.7333,23.7703,4000.0
2008-09-08 13:05:00,38.42,38.45,38.26,38.26,14600.0,23.7456,23.7642,23.6467,23.6467,14600.0
2008-09-08 13:10:00,38.27,38.38,38.27,38.38,29000.0,23.6529,23.7209,23.6529,23.7209,29000.0
2008-09-08 13:15:00,38.33,38.36,38.28,38.33,7900.0,23.69,23.7085,23.6591,23.69,7900.0
2008-09-08 13:20:00,38.31,38.37,38.29,38.35,2900.0,23.6776,23.7147,23.6653,23.7024,2900.0
2008-09-08 13:25:00,38.31,38.32,38.24,38.24,29700.0,23.6776,23.6838,23.6344,23.6344,29700.0
2008-09-08 13:30:00,38.24,38.29,38.22,38.27,30700.0,23.6344,23.6653,23.622,23.6529,30700.0
2008-09-08 13:35:00,38.27,38.3,38.2,38.22,11500.0,23.6529,23.6715,23.6096,23.622,11500.0
2008-09-08 13:40:00,38.17,38.17,38.12,38.16,5100.0,23.5911,23.5911,23.5602,23.5849,5100.0
2008-09-08 13:45:00,38.15,38.17,38.07,38.08,29600.0,23.5787,23.5911,23.5293,23.5355,29600.0
2008-09-08 13:50:00,38.07,38.07,38.0,38.02,14200.0,23.5293,23.5293,23.486,23.4984,14200.0
2008-09-08 13:55:00,38.02,38.09,37.98,37.98,33600.0,23.4984,23.5417,23.4737,23.4737,33600.0
2008-09-08 14:00:00,37.99,38.12,37.96,38.09,71900.0,23.4799,23.5602,23.4613,23.5417,71900.0
2008-09-08 14:05:00,38.12,38.12,38.05,38.1,11300.0,23.5602,23.5602,23.5169,23.5478,11300.0
2008-09-08 14:10:00,38.14,38.24,38.08,38.22,17900.0,23.5726,23.6344,23.5355,23.622,17900.0
2008-09-08 14:15:00,38.23,38.23,38.14,38.14,6800.0,23.6282,23.6282,23.5726,23.5726,6800.0
2008-09-08 14:20:00,38.12,38.25,38.12,38.24,8700.0,23.5602,23.6406,23.5602,23.6344,8700.0
2008-09-08 14:25:00,38.23,38.25,38.19,38.24,6300.0,23.6282,23.6406,23.6035,23.6344,6300.0
2008-09-08 14:30:00,38.26,38.28,38.19,38.22,56300.0,23.6467,23.6591,23.6035,23.622,56300.0
2008-09-08 14:35:00,38.22,38.32,38.22,38.31,15000.0,23.622,23.6838,23.622,23.6776,15000.0
2008-09-08 14:40:00,38.31,38.35,38.26,38.35,34400.0,23.6776,23.7024,23.6467,23.7024,34400.0
2008-09-08 14:45:00,38.35,38.37,38.23,38.23,20800.0,23.7024,23.7147,23.6282,23.6282,20800.0
2008-09-08 14:50:00,38.22,38.29,38.22,38.28,24700.0,23.622,23.6653,23.622,23.6591,24700.0
2008-09-08 14:55:00,38.29,38.31,38.18,38.23,11700.0,23.6653,23.6776,23.5973,23.6282,11700.0
2008-09-08 15:00:00,38.22,38.23,38.17,38.21,8500.0,23.622,23.6282,23.5911,23.6158,8500.0
2008-09-08 15:05:00,38.19,38.25,38.02,38.06,94800.0,23.6035,23.6406,23.4984,23.5231,94800.0
2008-09-08 15:10:00,38.05,38.23,38.02,38.22,39700.0,23.5169,23.6282,23.4984,23.622,39700.0
2008-09-08 15:15:00,38.2,38.27,38.17,38.21,11800.0,23.6096,23.6529,23.5911,23.6158,11800.0
2008-09-08 15:20:00,38.22,38.36,38.22,38.31,9400.0,23.622,23.7085,23.622,23.6776,9400.0
2008-09-08 15:25:00,38.33,38.37,38.31,38.33,14600.0,23.69,23.7147,23.6776,23.69,14600.0
2008-09-08 15:30:00,38.32,38.4,38.28,38.38,46400.0,23.6838,23.7333,23.6591,23.7209,46400.0
2008-09-08 15:35:00,38.39,38.47,38.37,38.46,32800.0,23.7271,23.7765,23.7147,23.7703,32800.0
2008-09-08 15:40:00,38.46,38.51,38.41,38.48,23300.0,23.7703,23.8012,23.7394,23.7827,23300.0
2008-09-08 15:45:00,38.48,38.54,38.47,38.49,36500.0,23.7827,23.8198,23.7765,23.7889,36500.0
2008-09-08 15:50:00,38.49,38.51,38.46,38.47,28200.0,23.7889,23.8012,23.7703,23.7765,28200.0
2008-09-08 15:55:00,38.47,38.54,38.45,38.49,24900.0,23.7765,23.8198,23.7642,23.7889,24900.0
2008-09-08 16:00:00,38.49,38.49,38.43,38.43,200.0,23.7889,23.7889,23.7518,23.7518,200.0
2008-09-08 16:05:00,38.43,38.43,38.43,38.43,0.0,23.7518,23.7518,23.7518,23.7518,0.0
2008-09-08 16:10:00,38.43,38.43,38.43,38.43,0.0,23.7518,23.7518,23.7518,23.7518,0.0
2008-09-09 09:30:00,37.92,38.04,37.67,37.67,65900.0,23.4366,23.5108,23.2821,23.2821,65900.0
2008-09-09 09:35:00,37.65,37.68,37.45,37.5,81500.0,23.2697,23.2883,23.1461,23.177,81500.0
2008-09-09 09:40:00,37.48,37.7,37.47,37.68,30100.0,23.1646,23.3006,23.1585,23.2883,30100.0
2008-09-09 09:45:00,37.67,37.74,37.66,37.7,25500.0,23.2821,23.3253,23.2759,23.3006,25500.0
2008-09-09 09:50:00,37.68,37.73,37.65,37.72,30200.0,23.2883,23.3192,23.2697,23.313,30200.0
2008-09-09 09:55:00,37.71,37.76,37.7,37.76,13900.0,23.3068,23.3377,23.3006,23.3377,13900.0
2008-09-09 10:00:00,37.77,37.82,37.71,37.82,124100.0,23.3439,23.3748,23.3068,23.3748,124100.0
2008-09-09 10:05:00,37.82,37.89,37.8,37.8,42200.0,23.3748,23.4181,23.3624,23.3624,42200.0
2008-09-09 10:10:00,37.81,37.82,37.67,37.68,32400.0,23.3686,23.3748,23.2821,23.2883,32400.0
2008-09-09 10:15:00,37.7,37.72,37.61,37.61,28700.0,23.3006,23.313,23.245,23.245,28700.0
2008-09-09 10:20:00,37.62,37.65,37.59,37.65,31800.0,23.2512,23.2697,23.2326,23.2697,31800.0
2008-09-09 10:25:00,37.65,37.65,37.52,37.54,42700.0,23.2697,23.2697,23.1894,23.2017,42700.0
2008-09-09 10:30:00,37.51,37.52,37.39,37.48,51200.0,23.1832,23.1894,23.109,23.1646,51200.0
2008-09-09 10:35:00,37.48,37.54,37.44,37.54,47500.0,23.1646,23.2017,23.1399,23.2017,47500.0
2008-09-09 10:40:00,37.55,37.56,37.44,37.5,33100.0,23.2079,23.2141,23.1399,23.177,33100.0
2008-09-09 10:45:00,37.44,37.49,37.34,37.34,17700.0,23.1399,23.1708,23.0781,23.0781,17700.0
2008-09-09 10:50:00,37.34,37.39,37.32,37.38,13700.0,23.0781,23.109,23.0658,23.1028,13700.0
2008-09-09 10:55:00,37.37,37.37,37.24,37.25,9900.0,23.0967,23.0967,23.0163,23.0225,9900.0
2008-09-09 11:00:00,37.23,37.27,37.2,37.25,11400.0,23.0101,23.0349,22.9916,23.0225,11400.0
2008-09-09 11:05:00,37.25,37.27,37.23,37.25,12600.0,23.0225,23.0349,23.0101,23.0225,12600.0
2008-09-09 11:10:00,37.24,37.24,37.15,37.16,12400.0,23.0163,23.0163,22.9607,22.9669,12400.0
2008-09-09 11:15:00,37.15,37.25,37.1,37.24,21200.0,22.9607,23.0225,22.9298,23.0163,21200.0
2008-09-09 11:20:00,37.28,37.39,37.28,37.34,28300.0,23.041,23.109,23.041,23.0781,28300.0
2008-09-09 11:25:00,37.35,37.42,37.32,37.42,36000.0,23.0843,23.1276,23.0658,23.1276,36000.0
2008-09-09 11:30:00,37.42,37.42,37.33,37.33,17400.0,23.1276,23.1276,23.0719,23.0719,17400.0
2008-09-09 11:35:00,37.34,37.36,37.3,37.34,14500.0,23.0781,23.0905,23.0534,23.0781,14500.0
2008-09-09 11:40:00,37.33,37.39,37.33,37.36,14300.0,23.0719,23.109,23.0719,23.0905,14300.0
2008-09-09 11:45:00,37.38,37.38,37.3,37.34,12900.0,23.1028,23.1028,23.0534,23.0781,12900.0
2008-09-09 11:50:00,37.34,37.34,37.25,37.28,8700.0,23.0781,23.0781,23.0225,23.041,8700.0
2008-09-09 11:55:00,37.28,37.3,37.26,37.26,15900.0,23.041,23.0534,23.0287,23.0287,15900.0
2008-09-09 12:00:00,37.24,37.27,37.22,37.26,6100.0,23.0163,23.0349,23.004,23.0287,6100.0
2008-09-09 12:05:00,37.25,37.25,37.2,37.2,8400.0,23.0225,23.0225,22.9916,22.9916,8400.0
2008-09-09 12:10:00,37.21,37.24,37.17,37.17,15900.0,22.9978,23.0163,22.9731,22.9731,15900.0
2008-09-09 12:15:00,37.19,37.24,37.17,37.23,10300.0,22.9854,23.0163,22.9731,23.0101,10300.0
2008-09-09 12:20:00,37.23,37.3,37.23,37.25,12100.0,23.0101,23.0534,23.0101,23.0225,12100.0
2008-09-09 12:25:00,37.25,37.3,37.21,37.26,7000.0,23.0225,23.0534,22.9978,23.0287,7000.0
2008-09-09 12:30:00,37.25,37.35,37.22,37.33,9900.0,23.0225,23.0843,23.004,23.0719,9900.0
2008-09-09 12:35:00,37.32,37.41,37.32,37.39,9200.0,23.0658,23.1214,23.0658,23.109,9200.0
2008-09-09 12:40:00,37.38,37.41,37.31,37.39,18300.0,23.1028,23.1214,23.0596,23.109,18300.0
2008-09-09 12:45:00,37.43,37.46,37.41,37.41,45500.0,23.1337,23.1523,23.1214,23.1214,45500.0
2008-09-09 12:50:00,37.42,37.45,37.4,37.41,33800.0,23.1276,23.1461,23.1152,23.1214,33800.0
2008-09-09 12:55:00,37.42,37.43,37.32,37.36,10400.0,23.1276,23.1337,23.0658,23.0905,10400.0
2008-09-09 13:00:00,37.34,37.45,37.31,37.44,9100.0,23.0781,23.1461,23.0596,23.1399,9100.0
2008-09-09 13:05:00,37.44,37.48,37.44,37.46,18500.0,23.1399,23.1646,23.1399,23.1523,18500.0
2008-09-09 13:10:00,37.45,37.49,37.38,37.43,115700.0,23.1461,23.1708,23.1028,23.1337,115700.0
2008-09-09 13:15:00,37.41,37.57,37.4,37.56,78300.0,23.1214,23.2203,23.1152,23.2141,78300.0
2008-09-09 13:20:00,37.56,37.57,37.51,37.52,177500.0,23.2141,23.2203,23.1832,23.1894,177500.0
2008-09-09 13:25:00,37.52,37.52,37.4,37.4,16000.0,23.1894,23.1894,23.1152,23.1152,16000.0
2008-09-09 13:30:00,37.41,37.43,37.33,37.37,17200.0,23.1214,23.1337,23.0719,23.0967,17200.0
2008-09-09 13:35:00,37.38,37.39,37.3,37.35,6200.0,23.1028,23.109,23.0534,23.0843,6200.0
2008-09-09 13:40:00,37.34,37.35,37.24,37.25,26500.0,23.0781,23.0843,23.0163,23.0225,26500.0
2008-09-09 13:45:00,37.25,37.26,37.11,37.13,56400.0,23.0225,23.0287,22.936,22.9483,56400.0
2008-09-09 13:50:00,37.12,37.15,37.11,37.13,27600.0,22.9421,22.9607,22.936,22.9483,27600.0
2008-09-09 13:55:00,37.1,37.1,37.04,37.04,12500.0,22.9298,22.9298,22.8927,22.8927,12500.0
2008-09-09 14:00:00,37.03,37.09,37.01,37.09,14800.0,22.8865,22.9236,22.8742,22.9236,14800.0
2008-09-09 14:05:00,37.07,37.12,37.02,37.07,17900.0,22.9112,22.9421,22.8803,22.9112,17900.0
2008-09-09 14:10:00,37.07,37.08,37.01,37.03,25200.0,22.9112,22.9174,22.8742,22.8865,25200.0
2008-09-09 14:15:00,37.05,37.06,36.98,37.0,25500.0,22.8989,22.9051,22.8556,22.868,25500.0
2008-09-09 14:20:00,37.0,37.04,36.95,36.99,13200.0,22.868,22.8927,22.8371,22.8618,13200.0
2008-09-09 14:25:00,37.0,37.04,36.97,36.97,15000.0,22.868,22.8927,22.8494,22.8494,15000.0
2008-09-09 14:30:00,36.97,36.97,36.83,36.83,10100.0,22.8494,22.8494,22.7629,22.7629,10100.0
2008-09-09 14:35:00,36.81,36.84,36.75,36.76,13800.0,22.7506,22.7691,22.7135,22.7197,13800.0
2008-09-09 14:40:00,36.76,36.81,36.72,36.81,51000.0,22.7197,22.7506,22.6949,22.7506,51000.0
2008-09-09 14:45:00,36.8,36.91,36.74,36.91,66400.0,22.7444,22.8124,22.7073,22.8124,66400.0
2008-09-09 14:50:00,36.9,36.94,36.81,36.82,78200.0,22.8062,22.8309,22.7506,22.7567,78200.0
2008-09-09 14:55:00,36.81,36.85,36.7,36.74,33700.0,22.7506,22.7753,22.6826,22.7073,33700.0
2008-09-09 15:00:00,36.75,36.75,36.62,36.63,24000.0,22.7135,22.7135,22.6331,22.6393,24000.0
2008-09-09 15:05:00,36.63,36.69,36.6,36.62,20300.0,22.6393,22.6764,22.6208,22.6331,20300.0
2008-09-09 15:10:00,36.62,36.67,36.59,36.61,21800.0,22.6331,22.664,22.6146,22.6269,21800.0
2008-09-09 15:15:00,36.6,36.65,36.56,36.64,39100.0,22.6208,22.6517,22.596,22.6455,39100.0
2008-09-09 15:20:00,36.64,36.72,36.63,36.69,44900.0,22.6455,22.6949,22.6393,22.6764,44900.0
2008-09-09 15:25:00,36.71,36.77,36.7,36.76,26200.0,22.6887,22.7258,22.6826,22.7197,26200.0
2008-09-09 15:30:00,36.78,36.9,36.76,36.81,49600.0,22.732,22.8062,22.7197,22.7506,49600.0
2008-09-09 15:35:00,36.82,36.82,36.73,36.76,33500.0,22.7567,22.7567,22.7011,22.7197,33500.0
2008-09-09 15:40:00,36.74,36.74,36.58,36.61,46700.0,22.7073,22.7073,22.6084,22.6269,46700.0
2008-09-09 15:45:00,36.61,36.64,36.54,36.54,45600.0,22.6269,22.6455,22.5837,22.5837,45600.0
2008-09-09 15:50:00,36.53,36.54,36.5,36.51,101500.0,22.5775,22.5837,22.559,22.5651,101500.0
2008-09-09 15:55:00,36.52,36.52,36.43,36.44,209100.0,22.5713,22.5713,22.5157,22.5219,209100.0
2008-09-09 16:00:00,36.44,36.67,36.44,36.45,203800.0,22.5219,22.664,22.5219,22.5281,203800.0
2008-09-09 16:05:00,36.48,36.48,36.48,36.48,200.0,22.5466,22.5466,22.5466,22.5466,200.0
2008-09-09 16:10:00,36.48,36.48,36.48,36.48,0.0,22.5466,22.5466,22.5466,22.5466,0.0
2008-09-10 09:30:00,37.06,37.12,36.96,37.03,122000.0,22.9051,22.9421,22.8433,22.8865,122000.0
2008-09-10 09:35:00,37.02,37.02,36.9,36.91,11500.0,22.8803,22.8803,22.8062,22.8124,11500.0
2008-09-10 09:40:00,36.9,37.07,36.86,37.0,37700.0,22.8062,22.9112,22.7815,22.868,37700.0
2008-09-10 09:45:00,37.0,37.11,36.96,37.11,39000.0,22.868,22.936,22.8433,22.936,39000.0
2008-09-10 09:50:00,37.14,37.25,37.1,37.24,58700.0,22.9545,23.0225,22.9298,23.0163,58700.0
2008-09-10 09:55:00,37.23,37.31,37.2,37.21,58600.0,23.0101,23.0596,22.9916,22.9978,58600.0
2008-09-10 10:00:00,37.21,37.25,37.16,37.21,21900.0,22.9978,23.0225,22.9669,22.9978,21900.0
2008-09-10 10:05:00,37.2,37.25,37.19,37.23,24500.0,22.9916,23.0225,22.9854,23.0101,24500.0
2008-09-10 10:10:00,37.22,37.22,37.1,37.11,28900.0,23.004,23.004,22.9298,22.936,28900.0
2008-09-10 10:15:00,37.11,37.14,37.03,37.03,47600.0,22.936,22.9545,22.8865,22.8865,47600.0
2008-09-10 10:20:00,37.03,37.07,36.99,37.02,21100.0,22.8865,22.9112,22.8618,22.8803,21100.0
2008-09-10 10:25:00,37.02,37.1,36.99,37.04,30000.0,22.8803,22.9298,22.8618,22.8927,30000.0
2008-09-10 10:30:00,37.02,37.09,37.0,37.06,24900.0,22.8803,22.9236,22.868,22.9051,24900.0
2008-09-10 10:35:00,37.06,37.12,37.04,37.05,69800.0,22.9051,22.9421,22.8927,22.8989,69800.0
2008-09-10 10:40:00,37.05,37.08,37.03,37.06,13200.0,22.8989,22.9174,22.8865,22.9051,13200.0
2008-09-10 10:45:00,37.04,37.05,36.91,36.91,24400.0,22.8927,22.8989,22.8124,22.8124,24400.0
2008-09-10 10:50:00,36.91,36.91,36.78,36.78,14600.0,22.8124,22.8124,22.732,22.732,14600.0
2008-09-10 10:55:00,36.79,36.79,36.66,36.7,16400.0,22.7382,22.7382,22.6578,22.6826,16400.0
2008-09-10 11:00:00,36.7,36.7,36.61,36.67,28300.0,22.6826,22.6826,22.6269,22.664,28300.0
2008-09-10 11:05:00,36.68,36.74,36.64,36.71,24600.0,22.6702,22.7073,22.6455,22.6887,24600.0
2008-09-10 11:10:00,36.71,36.72,36.63,36.67,24300.0,22.6887,22.6949,22.6393,22.664,24300.0
2008-09-10 11:15:00,36.67,36.69,36.61,36.65,10800.0,22.664,22.6764,22.6269,22.6517,10800.0
2008-09-10 11:20:00,36.65,36.65,36.55,36.57,9400.0,22.6517,22.6517,22.5899,22.6022,9400.0
2008-09-10 11:25:00,36.55,36.56,36.45,36.46,9100.0,22.5899,22.596,22.5281,22.5342,9100.0
2008-09-10 11:30:00,36.44,36.66,36.42,36.66,22600.0,22.5219,22.6578,22.5095,22.6578,22600.0
2008-09-10 11:35:00,36.64,36.75,36.63,36.75,59400.0,22.6455,22.7135,22.6393,22.7135,59400.0
2008-09-10 11:40:00,36.75,36.88,36.75,36.83,26800.0,22.7135,22.7938,22.7135,22.7629,26800.0
2008-09-10 11:45:00,36.83,36.86,36.77,36.84,22400.0,22.7629,22.7815,22.7258,22.7691,22400.0
2008-09-10 11:50:00,36.85,36.92,36.8,36.81,49400.0,22.7753,22.8185,22.7444,22.7506,49400.0
2008-09-10 11:55:00,36.81,36.85,36.77,36.77,37400.0,22.7506,22.7753,22.7258,22.7258,37400.0
2008-09-10 12:00:00,36.78,36.83,36.73,36.81,19700.0,22.732,22.7629,22.7011,22.7506,19700.0
2008-09-10 12:05:00,36.79,36.9,36.79,36.86,36600.0,22.7382,22.8062,22.7382,22.7815,36600.0
2008-09-10 12:10:00,36.85,36.9,36.81,36.81,28600.0,22.7753,22.8062,22.7506,22.7506,28600.0
2008-09-10 12:15:00,36.81,36.88,36.81,36.84,27800.0,22.7506,22.7938,22.7506,22.7691,27800.0
2008-09-10 12:20:00,36.82,36.89,36.82,36.83,16600.0,22.7567,22.8,22.7567,22.7629,16600.0
2008-09-10 12:25:00,36.82,36.84,36.8,36.81,8200.0,22.7567,22.7691,22.7444,22.7506,8200.0
2008-09-10 12:30:00,36.81,36.86,36.8,36.82,24900.0,22.7506,22.7815,22.7444,22.7567,24900.0
2008-09-10 12:35:00,36.84,36.97,36.84,36.97,13200.0,22.7691,22.8494,22.7691,22.8494,13200.0
2008-09-10 12:40:00,36.96,36.99,36.94,36.94,14000.0,22.8433,22.8618,22.8309,22.8309,14000.0
2008-09-10 12:45:00,36.91,36.93,36.85,36.9,12900.0,22.8124,22.8247,22.7753,22.8062,12900.0
2008-09-10 12:50:00,36.9,36.9,36.86,36.88,5000.0,22.8062,22.8062,22.7815,22.7938,5000.0
2008-09-10 12:55:00,36.88,36.91,36.85,36.89,12100.0,22.7938,22.8124,22.7753,22.8,12100.0
2008-09-10 13:00:00,36.9,36.91,36.85,36.86,15800.0,22.8062,22.8124,22.7753,22.7815,15800.0
2008-09-10 13:05:00,36.86,36.86,36.77,36.77,6900.0,22.7815,22.7815,22.7258,22.7258,6900.0
2008-09-10 13:10:00,36.77,36.8,36.77,36.8,13000.0,22.7258,22.7444,22.7258,22.7444,13000.0
2008-09-10 13:15:00,36.76,36.79,36.74,36.75,13900.0,22.7197,22.7382,22.7073,22.7135,13900.0
2008-09-10 13:20:00,36.76,36.8,36.74,36.79,6800.0,22.7197,22.7444,22.7073,22.7382,6800.0
2008-09-10 13:25:00,36.79,36.84,36.77,36.82,11900.0,22.7382,22.7691,22.7258,22.7567,11900.0
2008-09-10 13:30:00,36.82,36.87,36.82,36.87,6900.0,22.7567,22.7876,22.7567,22.7876,6900.0
2008-09-10 13:35:00,36.89,37.06,36.89,37.05,11200.0,22.8,22.9051,22.8,22.8989,11200.0
2008-09-10 13:40:00,37.05,37.05,36.98,36.98,12400.0,22.8989,22.8989,22.8556,22.8556,12400.0
2008-09-10 13:45:00,36.99,37.0,36.96,36.96,14000.0,22.8618,22.868,22.8433,22.8433,14000.0
2008-09-10 13:50:00,36.96,36.99,36.91,36.98,12000.0,22.8433,22.8618,22.8124,22.8556,12000.0
2008-09-10 13:55:00,36.99,37.02,36.93,36.93,12300.0,22.8618,22.8803,22.8247,22.8247,12300.0
2008-09-10 14:00:00,36.94,37.0,36.94,36.95,6900.0,22.8309,22.868,22.8309,22.8371,6900.0
2008-09-10 14:05:00,36.94,36.96,36.9,36.96,19700.0,22.8309,22.8433,22.8062,22.8433,19700.0
2008-09-10 14:10:00,36.96,37.09,36.96,37.09,27400.0,22.8433,22.9236,22.8433,22.9236,27400.0
2008-09-10 14:15:00,37.1,37.19,37.1,37.18,55600.0,22.9298,22.9854,22.9298,22.9792,55600.0
2008-09-10 14:20:00,37.19,37.2,37.15,37.18,45800.0,22.9854,22.9916,22.9607,22.9792,45800.0
2008-09-10 14:25:00,37.19,37.22,37.17,37.21,62900.0,22.9854,23.004,22.9731,22.9978,62900.0
2008-09-10 14:30:00,37.21,37.34,37.21,37.32,34900.0,22.9978,23.0781,22.9978,23.0658,34900.0
2008-09-10 14:35:00,37.32,37.35,37.28,37.32,33300.0,23.0658,23.0843,23.041,23.0658,33300.0
2008-09-10 14:40:00,37.31,37.32,37.28,37.3,14100.0,23.0596,23.0658,23.041,23.0534,14100.0
2008-09-10 14:45:00,37.29,37.3,37.26,37.29,16100.0,23.0472,23.0534,23.0287,23.0472,16100.0
2008-09-10 14:50:00,37.28,37.28,37.23,37.25,28200.0,23.041,23.041,23.0101,23.0225,28200.0
2008-09-10 14:55:00,37.24,37.24,37.14,37.18,17000.0,23.0163,23.0163,22.9545,22.9792,17000.0
2008-09-10 15:00:00,37.19,37.23,37.17,37.21,16200.0,22.9854,23.0101,22.9731,22.9978,16200.0
2008-09-10 15:05:00,37.21,37.32,37.21,37.23,17200.0,22.9978,23.0658,22.9978,23.0101,17200.0
2008-09-10 15:10:00,37.22,37.24,37.16,37.22,15700.0,23.004,23.0163,22.9669,23.004,15700.0
2008-09-10 15:15:00,37.24,37.36,37.24,37.35,24500.0,23.0163,23.0905,23.0163,23.0843,24500.0
2008-09-10 15:20:00,37.34,37.37,37.3,37.33,19600.0,23.0781,23.0967,23.0534,23.0719,19600.0
2008-09-10 15:25:00,37.34,37.35,37.27,37.31,21500.0,23.0781,23.0843,23.0349,23.0596,21500.0
2008-09-10 15:30:00,37.32,37.32,37.22,37.25,19800.0,23.0658,23.0658,23.004,23.0225,19800.0
2008-09-10 15:35:00,37.25,37.25,37.06,37.06,31300.0,23.0225,23.0225,22.9051,22.9051,31300.0
2008-09-10 15:40:00,37.06,37.17,37.06,37.17,24700.0,22.9051,22.9731,22.9051,22.9731,24700.0
2008-09-10 15:45:00,37.17,37.18,37.07,37.12,25500.0,22.9731,22.9792,22.9112,22.9421,25500.0
2008-09-10 15:50:00,37.14,37.16,37.07,37.1,30400.0,22.9545,22.9669,22.9112,22.9298,30400.0
2008-09-10 15:55:00,37.09,37.09,36.99,37.05,42800.0,22.9236,22.9236,22.8618,22.8989,42800.0
2008-09-10 16:00:00,37.05,37.12,37.05,37.11,1600.0,22.8989,22.9421,22.8989,22.936,1600.0
2008-09-10 16:05:00,37.05,37.05,37.05,37.05,1000.0,22.8989,22.8989,22.8989,22.8989,1000.0
2008-09-10 16:10:00,37.05,37.05,37.05,37.05,0.0,22.8989,22.8989,22.8989,22.8989,0.0
2008-09-11 09:30:00,36.11,36.11,35.63,35.69,189200.0,22.3179,22.3179,22.0213,22.0583,189200.0
2008-09-11 09:35:00,35.7,35.82,35.64,35.71,65900.0,22.0645,22.1387,22.0274,22.0707,65900.0
2008-09-11 09:40:00,35.72,35.74,35.58,35.58,41900.0,22.0769,22.0892,21.9903,21.9903,41900.0
2008-09-11 09:45:00,35.59,35.62,35.52,35.52,30100.0,21.9965,22.0151,21.9533,21.9533,30100.0
2008-09-11 09:50:00,35.53,35.66,35.53,35.61,19000.0,21.9594,22.0398,21.9594,22.0089,19000.0
2008-09-11 09:55:00,35.61,35.63,35.54,35.54,25400.0,22.0089,22.0213,21.9656,21.9656,25400.0
2008-09-11 10:00:00,35.55,35.72,35.55,35.6,23000.0,21.9718,22.0769,21.9718,22.0027,23000.0
2008-09-11 10:05:00,35.6,35.71,35.59,35.7,14400.0,22.0027,22.0707,21.9965,22.0645,14400.0
2008-09-11 10:10:00,35.7,35.83,35.68,35.79,31600.0,22.0645,22.1449,22.0522,22.1201,31600.0
2008-09-11 10:15:00,35.81,35.84,35.67,35.68,42000.0,22.1325,22.151,22.046,22.0522,42000.0
2008-09-11 10:20:00,35.67,35.79,35.66,35.79,28900.0,22.046,22.1201,22.0398,22.1201,28900.0
2008-09-11 10:25:00,35.83,35.83,35.77,35.78,31400.0,22.1449,22.1449,22.1078,22.114,31400.0
2008-09-11 10:30:00,35.78,35.78,35.67,35.72,24600.0,22.114,22.114,22.046,22.0769,24600.0
2008-09-11 10:35:00,35.72,35.77,35.65,35.7,36700.0,22.0769,22.1078,22.0336,22.0645,36700.0
2008-09-11 10:40:00,35.71,35.83,35.7,35.83,22500.0,22.0707,22.1449,22.0645,22.1449,22500.0
2008-09-11 10:45:00,35.83,35.97,35.83,35.97,31200.0,22.1449,22.2314,22.1449,22.2314,31200.0
2008-09-11 10:50:00,35.98,36.15,35.98,36.13,23400.0,22.2376,22.3426,22.2376,22.3303,23400.0
2008-09-11 10:55:00,36.13,36.13,35.97,36.03,23500.0,22.3303,22.3303,22.2314,22.2685,23500.0
2008-09-11 11:00:00,36.03,36.07,35.99,36.0,18000.0,22.2685,22.2932,22.2437,22.2499,18000.0
2008-09-11 11:05:00,36.01,36.13,36.0,36.02,20100.0,22.2561,22.3303,22.2499,22.2623,20100.0
2008-09-11 11:10:00,36.02,36.02,35.93,36.0,20100.0,22.2623,22.2623,22.2067,22.2499,20100.0
2008-09-11 11:15:00,36.0,36.07,36.0,36.02,14000.0,22.2499,22.2932,22.2499,22.2623,14000.0
2008-09-11 11:20:00,36.02,36.03,35.98,35.99,26800.0,22.2623,22.2685,22.2376,22.2437,26800.0
2008-09-11 11:25:00,35.99,35.99,35.95,35.95,25500.0,22.2437,22.2437,22.219,22.219,25500.0
2008-09-11 11:30:00,35.95,36.18,35.95,36.18,56600.0,22.219,22.3612,22.219,22.3612,56600.0
2008-09-11 11:35:00,36.18,36.24,36.17,36.22,29600.0,22.3612,22.3983,22.355,22.3859,29600.0
2008-09-11 11:40:00,36.23,36.33,36.2,36.28,35900.0,22.3921,22.4539,22.3735,22.423,35900.0
2008-09-11 11:45:00,36.27,36.28,36.17,36.19,29900.0,22.4168,22.423,22.355,22.3674,29900.0
2008-09-11 11:50:00,36.19,36.34,36.19,36.34,16900.0,22.3674,22.4601,22.3674,22.4601,16900.0
2008-09-11 11:55:00,36.36,36.38,36.32,36.34,11500.0,22.4724,22.4848,22.4477,22.4601,11500.0
2008-09-11 12:00:00,36.35,36.5,36.35,36.49,20200.0,22.4662,22.559,22.4662,22.5528,20200.0
2008-09-11 12:05:00,36.49,36.49,36.4,36.4,30300.0,22.5528,22.5528,22.4972,22.4972,30300.0
2008-09-11 12:10:00,36.4,36.41,36.35,36.35,15200.0,22.4972,22.5033,22.4662,22.4662,15200.0
2008-09-11 12:15:00,36.35,36.35,36.29,36.3,29100.0,22.4662,22.4662,22.4292,22.4353,29100.0
2008-09-11 12:20:00,36.3,36.38,36.3,36.37,49100.0,22.4353,22.4848,22.4353,22.4786,49100.0
2008-09-11 12:25:00,36.37,36.38,36.31,36.32,19300.0,22.4786,22.4848,22.4415,22.4477,19300.0
2008-09-11 12:30:00,36.3,36.31,36.16,36.3,59800.0,22.4353,22.4415,22.3488,22.4353,59800.0
2008-09-11 12:35:00,36.31,36.33,36.22,36.24,33000.0,22.4415,22.4539,22.3859,22.3983,33000.0
2008-09-11 12:40:00,36.2,36.2,36.12,36.16,48800.0,22.3735,22.3735,22.3241,22.3488,48800.0
2008-09-11 12:45:00,36.16,36.22,36.15,36.16,6400.0,22.3488,22.3859,22.3426,22.3488,6400.0
2008-09-11 12:50:00,36.17,36.23,36.13,36.16,117500.0,22.355,22.3921,22.3303,22.3488,117500.0
2008-09-11 12:55:00,36.16,36.19,36.11,36.12,106000.0,22.3488,22.3674,22.3179,22.3241,106000.0
2008-09-11 13:00:00,36.11,36.15,36.05,36.09,39600.0,22.3179,22.3426,22.2808,22.3056,39600.0
2008-09-11 13:05:00,36.1,36.14,35.99,35.99,64800.0,22.3117,22.3365,22.2437,22.2437,64800.0
2008-09-11 13:10:00,35.98,36.03,35.96,36.02,64800.0,22.2376,22.2685,22.2252,22.2623,64800.0
2008-09-11 13:15:00,35.98,35.98,35.9,35.93,57600.0,22.2376,22.2376,22.1881,22.2067,57600.0
2008-09-11 13:20:00,35.93,35.97,35.89,35.89,56100.0,22.2067,22.2314,22.1819,22.1819,56100.0
2008-09-11 13:25:00,35.88,36.0,35.88,36.0,49200.0,22.1758,22.2499,22.1758,22.2499,49200.0
2008-09-11 13:30:00,36.0,36.09,36.0,36.04,36500.0,22.2499,22.3056,22.2499,22.2747,36500.0
2008-09-11 13:35:00,36.06,36.19,36.04,36.16,38500.0,22.287,22.3674,22.2747,22.3488,38500.0
2008-09-11 13:40:00,36.16,36.24,36.12,36.22,16800.0,22.3488,22.3983,22.3241,22.3859,16800.0
2008-09-11 13:45:00,36.21,36.23,36.17,36.22,38100.0,22.3797,22.3921,22.355,22.3859,38100.0
2008-09-11 13:50:00,36.22,36.4,36.22,36.4,34900.0,22.3859,22.4972,22.3859,22.4972,34900.0
2008-09-11 13:55:00,36.4,36.41,36.34,36.34,112700.0,22.4972,22.5033,22.4601,22.4601,112700.0
2008-09-11 14:00:00,36.34,36.37,36.28,36.36,36400.0,22.4601,22.4786,22.423,22.4724,36400.0
2008-09-11 14:05:00,36.36,36.5,36.36,36.46,35800.0,22.4724,22.559,22.4724,22.5342,35800.0
2008-09-11 14:10:00,36.43,36.45,36.36,36.38,25400.0,22.5157,22.5281,22.4724,22.4848,25400.0
2008-09-11 14:15:00,36.38,36.48,36.34,36.42,48200.0,22.4848,22.5466,22.4601,22.5095,48200.0
2008-09-11 14:20:00,36.43,36.52,36.42,36.51,45200.0,22.5157,22.5713,22.5095,22.5651,45200.0
2008-09-11 14:25:00,36.5,36.51,36.44,36.48,32400.0,22.559,22.5651,22.5219,22.5466,32400.0
2008-09-11 14:30:00,36.47,36.47,36.4,36.43,23500.0,22.5404,22.5404,22.4972,22.5157,23500.0
2008-09-11 14:35:00,36.41,36.42,36.38,36.4,29900.0,22.5033,22.5095,22.4848,22.4972,29900.0
2008-09-11 14:40:00,36.39,36.4,36.3,36.35,36900.0,22.491,22.4972,22.4353,22.4662,36900.0
2008-09-11 14:45:00,36.35,36.49,36.35,36.47,32300.0,22.4662,22.5528,22.4662,22.5404,32300.0
2008-09-11 14:50:00,36.48,36.53,36.44,36.52,43700.0,22.5466,22.5775,22.5219,22.5713,43700.0
2008-09-11 14:55:00,36.52,36.52,36.4,36.42,38300.0,22.5713,22.5713,22.4972,22.5095,38300.0
2008-09-11 15:00:00,36.4,36.53,36.4,36.49,29100.0,22.4972,22.5775,22.4972,22.5528,29100.0
2008-09-11 15:05:00,36.52,36.58,36.49,36.56,53000.0,22.5713,22.6084,22.5528,22.596,53000.0
2008-09-11 15:10:00,36.55,36.55,36.42,36.42,21500.0,22.5899,22.5899,22.5095,22.5095,21500.0
2008-09-11 15:15:00,36.41,36.42,36.28,36.28,58700.0,22.5033,22.5095,22.423,22.423,58700.0
2008-09-11 15:20:00,36.28,36.31,36.25,36.26,38100.0,22.423,22.4415,22.4044,22.4106,38100.0
2008-09-11 15:25:00,36.26,36.32,36.18,36.18,51200.0,22.4106,22.4477,22.3612,22.3612,51200.0
2008-09-11 15:30:00,36.19,36.26,36.11,36.2,35000.0,22.3674,22.4106,22.3179,22.3735,35000.0
2008-09-11 15:35:00,36.2,36.23,36.14,36.21,39600.0,22.3735,22.3921,22.3365,22.3797,39600.0
2008-09-11 15:40:00,36.21,36.34,36.16,36.29,47900.0,22.3797,22.4601,22.3488,22.4292,47900.0
2008-09-11 15:45:00,36.33,36.37,36.29,36.35,33400.0,22.4539,22.4786,22.4292,22.4662,33400.0
2008-09-11 15:50:00,36.36,36.52,36.36,36.47,33900.0,22.4724,22.5713,22.4724,22.5404,33900.0
2008-09-11 15:55:00,36.47,36.64,36.47,36.61,51100.0,22.5404,22.6455,22.5404,22.6269,51100.0
2008-09-11 16:00:00,36.6,36.6,36.51,36.51,400.0,22.6208,22.6208,22.5651,22.5651,400.0
2008-09-11 16:05:00,36.51,36.51,36.51,36.51,0.0,22.5651,22.5651,22.5651,22.5651,0.0
2008-09-11 16:10:00,36.51,36.51,36.51,36.51,0.0,22.5651,22.5651,22.5651,22.5651,0.0
2008-09-12 09:30:00,36.56,36.82,36.38,36.55,59700.0,22.596,22.7567,22.4848,22.5899,59700.0
2008-09-12 09:35:00,36.56,36.58,36.36,36.36,33100.0,22.596,22.6084,22.4724,22.4724,33100.0
2008-09-12 09:40:00,36.35,36.46,36.33,36.44,60900.0,22.4662,22.5342,22.4539,22.5219,60900.0
2008-09-12 09:45:00,36.44,36.44,36.29,36.3,47500.0,22.5219,22.5219,22.4292,22.4353,47500.0
2008-09-12 09:50:00,36.32,36.47,36.27,36.45,24800.0,22.4477,22.5404,22.4168,22.5281,24800.0
2008-09-12 09:55:00,36.44,36.55,36.44,36.51,56100.0,22.5219,22.5899,22.5219,22.5651,56100.0
2008-09-12 10:00:00,36.52,36.6,36.47,36.58,51700.0,22.5713,22.6208,22.5404,22.6084,51700.0
2008-09-12 10:05:00,36.53,36.73,36.53,36.72,19000.0,22.5775,22.7011,22.5775,22.6949,19000.0
2008-09-12 10:10:00,36.72,36.74,36.64,36.65,19900.0,22.6949,22.7073,22.6455,22.6517,19900.0
2008-09-12 10:15:00,36.64,36.87,36.64,36.86,15800.0,22.6455,22.7876,22.6455,22.7815,15800.0
2008-09-12 10:20:00,36.87,36.97,36.87,36.95,78900.0,22.7876,22.8494,22.7876,22.8371,78900.0
2008-09-12 10:25:00,36.95,37.0,36.94,36.97,23200.0,22.8371,22.868,22.8309,22.8494,23200.0
2008-09-12 10:30:00,36.96,36.97,36.88,36.88,15900.0,22.8433,22.8494,22.7938,22.7938,15900.0
2008-09-12 10:35:00,36.9,36.94,36.87,36.94,87000.0,22.8062,22.8309,22.7876,22.8309,87000.0
2008-09-12 10:40:00,36.95,37.07,36.95,37.07,17100.0,22.8371,22.9112,22.8371,22.9112,17100.0
2008-09-12 10:45:00,37.09,37.12,37.06,37.08,49400.0,22.9236,22.9421,22.9051,22.9174,49400.0
2008-09-12 10:50:00,37.08,37.13,37.07,37.07,15300.0,22.9174,22.9483,22.9112,22.9112,15300.0
2008-09-12 10:55:00,37.07,37.12,37.05,37.12,26400.0,22.9112,22.9421,22.8989,22.9421,26400.0
2008-09-12 11:00:00,37.2,37.24,37.18,37.22,12700.0,22.9916,23.0163,22.9792,23.004,12700.0
2008-09-12 11:05:00,37.22,37.23,37.15,37.21,18900.0,23.004,23.0101,22.9607,22.9978,18900.0
2008-09-12 11:10:00,37.24,37.26,37.21,37.23,10500.0,23.0163,23.0287,22.9978,23.0101,10500.0
2008-09-12 11:15:00,37.26,37.36,37.26,37.35,21600.0,23.0287,23.0905,23.0287,23.0843,21600.0
2008-09-12 11:20:00,37.35,37.46,37.34,37.46,35000.0,23.0843,23.1523,23.0781,23.1523,35000.0
2008-09-12 11:25:00,37.47,37.5,37.41,37.44,25000.0,23.1585,23.177,23.1214,23.1399,25000.0
2008-09-12 11:30:00,37.42,37.43,37.36,37.36,34100.0,23.1276,23.1337,23.0905,23.0905,34100.0
2008-09-12 11:35:00,37.35,37.41,37.35,37.36,18700.0,23.0843,23.1214,23.0843,23.0905,18700.0
2008-09-12 11:40:00,37.32,37.32,37.17,37.25,28100.0,23.0658,23.0658,22.9731,23.0225,28100.0
2008-09-12 11:45:00,37.23,37.33,37.21,37.29,14000.0,23.0101,23.0719,22.9978,23.0472,14000.0
2008-09-12 11:50:00,37.29,37.29,37.21,37.21,9700.0,23.0472,23.0472,22.9978,22.9978,9700.0
2008-09-12 11:55:00,37.22,37.26,37.19,37.23,44700.0,23.004,23.0287,22.9854,23.0101,44700.0
2008-09-12 12:00:00,37.24,37.29,37.23,37.23,12700.0,23.0163,23.0472,23.0101,23.0101,12700.0
2008-09-12 12:05:00,37.22,37.24,37.2,37.22,12900.0,23.004,23.0163,22.9916,23.004,12900.0
2008-09-12 12:10:00,37.23,37.23,37.18,37.23,17400.0,23.0101,23.0101,22.9792,23.0101,17400.0
2008-09-12 12:15:00,37.2,37.34,37.2,37.34,18200.0,22.9916,23.0781,22.9916,23.0781,18200.0
2008-09-12 12:20:00,37.33,37.34,37.23,37.23,6000.0,23.0719,23.0781,23.0101,23.0101,6000.0
2008-09-12 12:25:00,37.22,37.29,37.17,37.26,27900.0,23.004,23.0472,22.9731,23.0287,27900.0
2008-09-12 12:30:00,37.28,37.3,37.23,37.27,5500.0,23.041,23.0534,23.0101,23.0349,5500.0
2008-09-12 12:35:00,37.24,37.29,37.21,37.25,7500.0,23.0163,23.0472,22.9978,23.0225,7500.0
2008-09-12 12:40:00,37.25,37.28,37.25,37.28,17000.0,23.0225,23.041,23.0225,23.041,17000.0
2008-09-12 12:45:00,37.27,37.27,37.11,37.16,15400.0,23.0349,23.0349,22.936,22.9669,15400.0
2008-09-12 12:50:00,37.13,37.16,37.07,37.09,12000.0,22.9483,22.9669,22.9112,22.9236,12000.0
2008-09-12 12:55:00,37.08,37.13,37.08,37.11,7700.0,22.9174,22.9483,22.9174,22.936,7700.0
2008-09-12 13:00:00,37.11,37.15,37.1,37.14,20000.0,22.936,22.9607,22.9298,22.9545,20000.0
2008-09-12 13:05:00,37.15,37.16,37.09,37.12,35000.0,22.9607,22.9669,22.9236,22.9421,35000.0
2008-09-12 13:10:00,37.11,37.12,37.05,37.06,20100.0,22.936,22.9421,22.8989,22.9051,20100.0
2008-09-12 13:15:00,37.06,37.12,37.05,37.09,23100.0,22.9051,22.9421,22.8989,22.9236,23100.0
2008-09-12 13:20:00,37.1,37.12,37.07,37.11,9700.0,22.9298,22.9421,22.9112,22.936,9700.0
2008-09-12 13:25:00,37.11,37.24,37.11,37.19,21200.0,22.936,23.0163,22.936,22.9854,21200.0
2008-09-12 13:30:00,37.2,37.22,37.14,37.18,8500.0,22.9916,23.004,22.9545,22.9792,8500.0
2008-09-12 13:35:00,37.19,37.23,37.13,37.2,8400.0,22.9854,23.0101,22.9483,22.9916,8400.0
2008-09-12 13:40:00,37.19,37.25,37.14,37.2,9700.0,22.9854,23.0225,22.9545,22.9916,9700.0
2008-09-12 13:45:00,37.23,37.26,37.18,37.23,9800.0,23.0101,23.0287,22.9792,23.0101,9800.0
2008-09-12 13:50:00,37.25,37.32,37.24,37.32,12600.0,23.0225,23.0658,23.0163,23.0658,12600.0
2008-09-12 13:55:00,37.31,37.31,37.22,37.31,22500.0,23.0596,23.0596,23.004,23.0596,22500.0
2008-09-12 14:00:00,37.32,37.32,37.17,37.21,28000.0,23.0658,23.0658,22.9731,22.9978,28000.0
2008-09-12 14:05:00,37.24,37.27,37.22,37.24,7900.0,23.0163,23.0349,23.004,23.0163,7900.0
2008-09-12 14:10:00,37.23,37.32,37.22,37.27,12400.0,23.0101,23.0658,23.004,23.0349,12400.0
2008-09-12 14:15:00,37.27,37.31,37.24,37.26,10800.0,23.0349,23.0596,23.0163,23.0287,10800.0
2008-09-12 14:20:00,37.28,37.37,37.28,37.31,21600.0,23.041,23.0967,23.041,23.0596,21600.0
2008-09-12 14:25:00,37.3,37.3,37.2,37.22,24300.0,23.0534,23.0534,22.9916,23.004,24300.0
2008-09-12 14:30:00,37.22,37.24,37.18,37.21,12100.0,23.004,23.0163,22.9792,22.9978,12100.0
2008-09-12 14:35:00,37.21,37.28,37.2,37.28,19000.0,22.9978,23.041,22.9916,23.041,19000.0
2008-09-12 14:40:00,37.28,37.38,37.28,37.34,46800.0,23.041,23.1028,23.041,23.0781,46800.0
2008-09-12 14:45:00,37.34,37.4,37.34,37.39,16600.0,23.0781,23.1152,23.0781,23.109,16600.0
2008-09-12 14:50:00,37.37,37.41,37.34,37.4,27100.0,23.0967,23.1214,23.0781,23.1152,27100.0
2008-09-12 14:55:00,37.42,37.59,37.42,37.58,50500.0,23.1276,23.2326,23.1276,23.2265,50500.0
2008-09-12 15:00:00,37.57,37.59,37.5,37.53,37100.0,23.2203,23.2326,23.177,23.1956,37100.0
2008-09-12 15:05:00,37.52,37.57,37.46,37.51,24400.0,23.1894,23.2203,23.1523,23.1832,24400.0
2008-09-12 15:10:00,37.51,37.59,37.49,37.58,46800.0,23.1832,23.2326,23.1708,23.2265,46800.0
2008-09-12 15:15:00,37.59,37.65,37.49,37.49,23600.0,23.2326,23.2697,23.1708,23.1708,23600.0
2008-09-12 15:20:00,37.47,37.55,37.43,37.55,30600.0,23.1585,23.2079,23.1337,23.2079,30600.0
2008-09-12 15:25:00,37.53,37.58,37.48,37.57,41800.0,23.1956,23.2265,23.1646,23.2203,41800.0
2008-09-12 15:30:00,37.58,37.62,37.5,37.5,27800.0,23.2265,23.2512,23.177,23.177,27800.0
2008-09-12 15:35:00,37.49,37.5,37.36,37.39,34600.0,23.1708,23.177,23.0905,23.109,34600.0
2008-09-12 15:40:00,37.38,37.5,37.37,37.46,38500.0,23.1028,23.177,23.0967,23.1523,38500.0
2008-09-12 15:45:00,37.46,37.52,37.45,37.49,33800.0,23.1523,23.1894,23.1461,23.1708,33800.0
2008-09-12 15:50:00,37.49,37.56,37.48,37.53,35600.0,23.1708,23.2141,23.1646,23.1956,35600.0
2008-09-12 15:55:00,37.55,37.63,37.52,37.54,54400.0,23.2079,23.2574,23.1894,23.2017,54400.0
2008-09-12 16:00:00,37.75,37.75,37.51,37.52,2600.0,23.3315,23.3315,23.1832,23.1894,2600.0
2008-09-12 16:05:00,37.41,37.75,37.27,37.75,92000.0,23.1214,23.3315,23.0349,23.3315,92000.0
2008-09-12 16:10:00,37.75,37.75,37.75,37.75,0.0,23.3315,23.3315,23.3315,23.3315,0.0
2008-09-15 09:30:00,35.56,35.87,35.37,35.55,46700.0,21.978,22.1696,21.8606,21.9718,46700.0
2008-09-15 09:35:00,35.58,35.59,35.39,35.4,31100.0,21.9903,21.9965,21.8729,21.8791,31100.0
2008-09-15 09:40:00,35.38,35.63,35.31,35.63,36300.0,21.8667,22.0213,21.8235,22.0213,36300.0
2008-09-15 09:45:00,35.63,35.81,35.61,35.8,67000.0,22.0213,22.1325,22.0089,22.1263,67000.0
2008-09-15 09:50:00,35.78,35.81,35.61,35.62,27500.0,22.114,22.1325,22.0089,22.0151,27500.0
2008-09-15 09:55:00,35.62,35.62,35.47,35.52,60800.0,22.0151,22.0151,21.9224,21.9533,60800.0
2008-09-15 10:00:00,35.52,35.69,35.45,35.68,40600.0,21.9533,22.0583,21.91,22.0522,40600.0
2008-09-15 10:05:00,35.68,35.74,35.67,35.7,41600.0,22.0522,22.0892,22.046,22.0645,41600.0
2008-09-15 10:10:00,35.73,35.9,35.68,35.75,47000.0,22.0831,22.1881,22.0522,22.0954,47000.0
2008-09-15 10:15:00,35.76,35.91,35.74,35.91,26200.0,22.1016,22.1943,22.0892,22.1943,26200.0
2008-09-15 10:20:00,35.91,35.94,35.78,35.78,66300.0,22.1943,22.2128,22.114,22.114,66300.0
2008-09-15 10:25:00,35.79,35.83,35.74,35.76,198000.0,22.1201,22.1449,22.0892,22.1016,198000.0
2008-09-15 10:30:00,35.77,35.91,35.72,35.91,127500.0,22.1078,22.1943,22.0769,22.1943,127500.0
2008-09-15 10:35:00,35.92,35.98,35.81,35.85,79600.0,22.2005,22.2376,22.1325,22.1572,79600.0
2008-09-15 10:40:00,35.86,35.9,35.83,35.9,26400.0,22.1634,22.1881,22.1449,22.1881,26400.0
2008-09-15 10:45:00,35.89,35.98,35.84,35.97,17800.0,22.1819,22.2376,22.151,22.2314,17800.0
2008-09-15 10:50:00,35.97,36.23,35.95,36.23,73300.0,22.2314,22.3921,22.219,22.3921,73300.0
2008-09-15 10:55:00,36.23,36.24,36.09,36.16,81400.0,22.3921,22.3983,22.3056,22.3488,81400.0
2008-09-15 11:00:00,36.16,36.21,36.11,36.11,36200.0,22.3488,22.3797,22.3179,22.3179,36200.0
2008-09-15 11:05:00,36.05,36.09,36.0,36.02,10700.0,22.2808,22.3056,22.2499,22.2623,10700.0
2008-09-15 11:10:00,36.01,36.13,36.0,36.12,9200.0,22.2561,22.3303,22.2499,22.3241,9200.0
2008-09-15 11:15:00,36.13,36.15,36.04,36.13,27100.0,22.3303,22.3426,22.2747,22.3303,27100.0
2008-09-15 11:20:00,36.13,36.19,36.02,36.03,54300.0,22.3303,22.3674,22.2623,22.2685,54300.0
2008-09-15 11:25:00,36.02,36.03,35.9,35.92,28700.0,22.2623,22.2685,22.1881,22.2005,28700.0
2008-09-15 11:30:00,35.91,35.94,35.89,35.9,24700.0,22.1943,22.2128,22.1819,22.1881,24700.0
2008-09-15 11:35:00,35.9,35.93,35.84,35.89,58300.0,22.1881,22.2067,22.151,22.1819,58300.0
2008-09-15 11:40:00,35.87,35.87,35.75,35.75,16800.0,22.1696,22.1696,22.0954,22.0954,16800.0
2008-09-15 11:45:00,35.74,35.78,35.7,35.72,47000.0,22.0892,22.114,22.0645,22.0769,47000.0
2008-09-15 11:50:00,35.72,35.76,35.64,35.66,22500.0,22.0769,22.1016,22.0274,22.0398,22500.0
2008-09-15 11:55:00,35.66,35.74,35.64,35.68,43500.0,22.0398,22.0892,22.0274,22.0522,43500.0
2008-09-15 12:00:00,35.69,35.84,35.67,35.76,70300.0,22.0583,22.151,22.046,22.1016,70300.0
2008-09-15 12:05:00,35.75,35.81,35.74,35.76,43300.0,22.0954,22.1325,22.0892,22.1016,43300.0
2008-09-15 12:10:00,35.76,35.98,35.76,35.83,16900.0,22.1016,22.2376,22.1016,22.1449,16900.0
2008-09-15 12:15:00,35.83,35.95,35.76,35.93,53100.0,22.1449,22.219,22.1016,22.2067,53100.0
2008-09-15 12:20:00,35.97,36.07,35.76,35.87,19900.0,22.2314,22.2932,22.1016,22.1696,19900.0
2008-09-15 12:25:00,35.87,35.89,35.76,35.8,21200.0,22.1696,22.1819,22.1016,22.1263,21200.0
2008-09-15 12:30:00,35.8,35.88,35.78,35.85,33000.0,22.1263,22.1758,22.114,22.1572,33000.0
2008-09-15 12:35:00,35.83,35.84,35.76,35.83,20000.0,22.1449,22.151,22.1016,22.1449,20000.0
2008-09-15 12:40:00,35.83,35.85,35.8,35.82,37600.0,22.1449,22.1572,22.1263,22.1387,37600.0
2008-09-15 12:45:00,35.83,35.93,35.8,35.84,46800.0,22.1449,22.2067,22.1263,22.151,46800.0
2008-09-15 12:50:00,35.82,35.97,35.8,35.94,27700.0,22.1387,22.2314,22.1263,22.2128,27700.0
2008-09-15 12:55:00,35.95,36.01,35.88,35.88,64500.0,22.219,22.2561,22.1758,22.1758,64500.0
2008-09-15 13:00:00,35.88,35.92,35.86,35.92,44300.0,22.1758,22.2005,22.1634,22.2005,44300.0
2008-09-15 13:05:00,35.92,35.96,35.86,35.86,22800.0,22.2005,22.2252,22.1634,22.1634,22800.0
2008-09-15 13:10:00,35.86,35.9,35.83,35.83,15100.0,22.1634,22.1881,22.1449,22.1449,15100.0
2008-09-15 13:15:00,35.83,35.88,35.83,35.87,18700.0,22.1449,22.1758,22.1449,22.1696,18700.0
2008-09-15 13:20:00,35.87,35.91,35.85,35.87,12700.0,22.1696,22.1943,22.1572,22.1696,12700.0
2008-09-15 13:25:00,35.87,35.87,35.76,35.79,17700.0,22.1696,22.1696,22.1016,22.1201,17700.0
2008-09-15 13:30:00,35.8,35.81,35.76,35.77,16000.0,22.1263,22.1325,22.1016,22.1078,16000.0
2008-09-15 13:35:00,35.77,35.78,35.64,35.64,40400.0,22.1078,22.114,22.0274,22.0274,40400.0
2008-09-15 13:40:00,35.62,35.67,35.53,35.64,44300.0,22.0151,22.046,21.9594,22.0274,44300.0
2008-09-15 13:45:00,35.64,35.68,35.59,35.59,34100.0,22.0274,22.0522,21.9965,21.9965,34100.0
2008-09-15 13:50:00,35.59,35.59,35.44,35.46,41200.0,21.9965,21.9965,21.9038,21.9162,41200.0
2008-09-15 13:55:00,35.45,35.63,35.44,35.63,36900.0,21.91,22.0213,21.9038,22.0213,36900.0
2008-09-15 14:00:00,35.61,35.69,35.59,35.61,34400.0,22.0089,22.0583,21.9965,22.0089,34400.0
2008-09-15 14:05:00,35.64,35.67,35.51,35.52,28100.0,22.0274,22.046,21.9471,21.9533,28100.0
2008-09-15 14:10:00,35.51,35.58,35.5,35.53,92300.0,21.9471,21.9903,21.9409,21.9594,92300.0
2008-09-15 14:15:00,35.52,35.68,35.52,35.58,61900.0,21.9533,22.0522,21.9533,21.9903,61900.0
2008-09-15 14:20:00,35.59,35.61,35.53,35.61,49200.0,21.9965,22.0089,21.9594,22.0089,49200.0
2008-09-15 14:25:00,35.6,35.65,35.5,35.52,45300.0,22.0027,22.0336,21.9409,21.9533,45300.0
2008-09-15 14:30:00,35.53,35.54,35.48,35.52,34600.0,21.9594,21.9656,21.9285,21.9533,34600.0
2008-09-15 14:35:00,35.52,35.58,35.51,35.51,43700.0,21.9533,21.9903,21.9471,21.9471,43700.0
2008-09-15 14:40:00,35.51,35.51,35.29,35.35,65800.0,21.9471,21.9471,21.8111,21.8482,65800.0
2008-09-15 14:45:00,35.34,35.37,35.26,35.32,125100.0,21.842,21.8606,21.7926,21.8297,125100.0
2008-09-15 14:50:00,35.33,35.46,35.32,35.45,55000.0,21.8358,21.9162,21.8297,21.91,55000.0
2008-09-15 14:55:00,35.44,35.45,35.35,35.43,161800.0,21.9038,21.91,21.8482,21.8976,161800.0
2008-09-15 15:00:00,35.43,35.43,35.27,35.27,73900.0,21.8976,21.8976,21.7988,21.7988,73900.0
2008-09-15 15:05:00,35.28,35.34,35.15,35.19,147400.0,21.8049,21.842,21.7246,21.7493,147400.0
2008-09-15 15:10:00,35.19,35.27,35.15,35.25,98300.0,21.7493,21.7988,21.7246,21.7864,98300.0
2008-09-15 15:15:00,35.25,35.25,35.1,35.11,61600.0,21.7864,21.7864,21.6937,21.6999,61600.0
2008-09-15 15:20:00,35.11,35.19,35.01,35.01,127100.0,21.6999,21.7493,21.6381,21.6381,127100.0
2008-09-15 15:25:00,35.02,35.08,34.95,34.99,185700.0,21.6442,21.6813,21.601,21.6257,185700.0
2008-09-15 15:30:00,35.0,35.39,34.98,35.31,201100.0,21.6319,21.8729,21.6195,21.8235,201100.0
2008-09-15 15:35:00,35.32,35.36,35.25,35.28,194800.0,21.8297,21.8544,21.7864,21.8049,194800.0
2008-09-15 15:40:00,35.28,35.36,35.2,35.25,165900.0,21.8049,21.8544,21.7555,21.7864,165900.0
2008-09-15 15:45:00,35.26,35.26,35.09,35.11,201700.0,21.7926,21.7926,21.6875,21.6999,201700.0
2008-09-15 15:50:00,35.1,35.11,34.91,35.04,148500.0,21.6937,21.6999,21.5763,21.6566,148500.0
2008-09-15 15:55:00,35.03,35.05,34.77,34.81,145400.0,21.6504,21.6628,21.4897,21.5144,145400.0
2008-09-15 16:00:00,34.82,35.18,34.82,35.18,503500.0,21.5206,21.7431,21.5206,21.7431,503500.0
2008-09-15 16:05:00,35.18,35.18,35.18,35.18,0.0,21.7431,21.7431,21.7431,21.7431,0.0
2008-09-15 16:10:00,34.78,34.85,34.78,34.85,700.0,21.4959,21.5392,21.4959,21.5392,700.0
2008-09-16 09:30:00,33.31,33.36,33.02,33.17,182400.0,20.5874,20.6183,20.4081,20.5008,182400.0
2008-09-16 09:35:00,33.19,33.2,33.06,33.12,133700.0,20.5132,20.5194,20.4329,20.4699,133700.0
2008-09-16 09:40:00,33.17,33.54,33.15,33.46,127400.0,20.5008,20.7295,20.4885,20.6801,127400.0
2008-09-16 09:45:00,33.45,33.54,33.42,33.48,107200.0,20.6739,20.7295,20.6554,20.6924,107200.0
2008-09-16 09:50:00,33.49,33.55,33.29,33.29,146400.0,20.6986,20.7357,20.575,20.575,146400.0
2008-09-16 09:55:00,33.29,33.29,33.15,33.19,48600.0,20.575,20.575,20.4885,20.5132,48600.0
2008-09-16 10:00:00,33.19,33.42,33.18,33.42,73800.0,20.5132,20.6554,20.507,20.6554,73800.0
2008-09-16 10:05:00,33.42,33.65,33.41,33.64,68400.0,20.6554,20.7975,20.6492,20.7913,68400.0
2008-09-16 10:10:00,33.63,33.81,33.59,33.81,63100.0,20.7851,20.8964,20.7604,20.8964,63100.0
2008-09-16 10:15:00,33.8,33.9,33.67,33.68,45300.0,20.8902,20.952,20.8099,20.816,45300.0
2008-09-16 10:20:00,33.69,33.9,33.69,33.85,47300.0,20.8222,20.952,20.8222,20.9211,47300.0
2008-09-16 10:25:00,33.83,33.91,33.78,33.91,75000.0,20.9088,20.9582,20.8779,20.9582,75000.0
2008-09-16 10:30:00,33.9,33.92,33.81,33.84,45000.0,20.952,20.9644,20.8964,20.9149,45000.0
2008-09-16 10:35:00,33.85,33.94,33.8,33.8,33200.0,20.9211,20.9767,20.8902,20.8902,33200.0
2008-09-16 10:40:00,33.8,33.8,33.65,33.7,21600.0,20.8902,20.8902,20.7975,20.8284,21600.0
2008-09-16 10:45:00,33.7,33.76,33.68,33.71,13300.0,20.8284,20.8655,20.816,20.8346,13300.0
2008-09-16 10:50:00,33.78,34.02,33.57,33.99,34500.0,20.8779,21.0262,20.7481,21.0076,34500.0
2008-09-16 10:55:00,34.03,34.2,33.98,34.01,79400.0,21.0324,21.1374,21.0015,21.02,79400.0
2008-09-16 11:00:00,34.01,34.32,34.01,34.28,69000.0,21.02,21.2116,21.02,21.1869,69000.0
2008-09-16 11:05:00,34.23,34.28,34.11,34.13,40600.0,21.156,21.1869,21.0818,21.0942,40600.0
2008-09-16 11:10:00,34.15,34.23,34.01,34.1,49700.0,21.1065,21.156,21.02,21.0756,49700.0
2008-09-16 11:15:00,34.06,34.11,33.84,33.85,41300.0,21.0509,21.0818,20.9149,20.9211,41300.0
2008-09-16 11:20:00,33.84,33.93,33.68,33.73,29100.0,20.9149,20.9706,20.816,20.8469,29100.0
2008-09-16 11:25:00,33.72,33.78,33.59,33.59,73300.0,20.8408,20.8779,20.7604,20.7604,73300.0
2008-09-16 11:30:00,33.59,33.73,33.56,33.69,101000.0,20.7604,20.8469,20.7419,20.8222,101000.0
2008-09-16 11:35:00,33.7,33.84,33.68,33.77,43800.0,20.8284,20.9149,20.816,20.8717,43800.0
2008-09-16 11:40:00,33.75,33.83,33.69,33.8,22600.0,20.8593,20.9088,20.8222,20.8902,22600.0
2008-09-16 11:45:00,33.81,33.94,33.8,33.91,38700.0,20.8964,20.9767,20.8902,20.9582,38700.0
2008-09-16 11:50:00,33.94,34.01,33.91,33.93,15800.0,20.9767,21.02,20.9582,20.9706,15800.0
2008-09-16 11:55:00,33.93,34.08,33.86,34.0,30800.0,20.9706,21.0633,20.9273,21.0138,30800.0
2008-09-16 12:00:00,34.02,34.16,33.97,33.99,40100.0,21.0262,21.1127,20.9953,21.0076,40100.0
2008-09-16 12:05:00,33.99,34.05,33.94,34.03,26000.0,21.0076,21.0447,20.9767,21.0324,26000.0
2008-09-16 12:10:00,34.02,34.02,33.91,33.96,19300.0,21.0262,21.0262,20.9582,20.9891,19300.0
2008-09-16 12:15:00,33.96,34.19,33.93,34.15,16500.0,20.9891,21.1313,20.9706,21.1065,16500.0
2008-09-16 12:20:00,34.11,34.24,34.05,34.21,20900.0,21.0818,21.1622,21.0447,21.1436,20900.0
2008-09-16 12:25:00,34.19,34.24,34.1,34.16,26200.0,21.1313,21.1622,21.0756,21.1127,26200.0
2008-09-16 12:30:00,34.17,34.17,34.0,34.06,19500.0,21.1189,21.1189,21.0138,21.0509,19500.0
2008-09-16 12:35:00,34.1,34.1,34.06,34.09,9700.0,21.0756,21.0756,21.0509,21.0694,9700.0
2008-09-16 12:40:00,34.1,34.1,34.0,34.04,25300.0,21.0756,21.0756,21.0138,21.0385,25300.0
2008-09-16 12:45:00,34.04,34.08,34.02,34.04,8400.0,21.0385,21.0633,21.0262,21.0385,8400.0
2008-09-16 12:50:00,34.07,34.14,34.05,34.13,17000.0,21.0571,21.1004,21.0447,21.0942,17000.0
2008-09-16 12:55:00,34.11,34.19,34.11,34.19,36600.0,21.0818,21.1313,21.0818,21.1313,36600.0
2008-09-16 13:00:00,34.2,34.21,34.04,34.06,89600.0,21.1374,21.1436,21.0385,21.0509,89600.0
2008-09-16 13:05:00,34.08,34.15,34.02,34.15,30800.0,21.0633,21.1065,21.0262,21.1065,30800.0
2008-09-16 13:10:00,34.15,34.19,34.14,34.18,8700.0,21.1065,21.1313,21.1004,21.1251,8700.0
2008-09-16 13:15:00,34.2,34.23,34.16,34.18,51400.0,21.1374,21.156,21.1127,21.1251,51400.0
2008-09-16 13:20:00,34.19,34.27,34.19,34.24,16900.0,21.1313,21.1807,21.1313,21.1622,16900.0
2008-09-16 13:25:00,34.24,34.24,34.19,34.22,13900.0,21.1622,21.1622,21.1313,21.1498,13900.0
2008-09-16 13:30:00,34.23,34.24,34.19,34.23,19800.0,21.156,21.1622,21.1313,21.156,19800.0
2008-09-16 13:35:00,34.23,34.27,34.17,34.19,42400.0,21.156,21.1807,21.1189,21.1313,42400.0
2008-09-16 13:40:00,34.21,34.21,34.17,34.18,20300.0,21.1436,21.1436,21.1189,21.1251,20300.0
2008-09-16 13:45:00,34.2,34.2,34.07,34.08,44200.0,21.1374,21.1374,21.0571,21.0633,44200.0
2008-09-16 13:50:00,34.11,34.15,34.03,34.14,29900.0,21.0818,21.1065,21.0324,21.1004,29900.0
2008-09-16 13:55:00,34.13,34.16,34.1,34.12,22100.0,21.0942,21.1127,21.0756,21.088,22100.0
2008-09-16 14:00:00,34.13,34.14,34.12,34.13,5400.0,21.0942,21.1004,21.088,21.0942,5400.0
2008-09-16 14:05:00,34.15,34.19,34.12,34.16,8800.0,21.1065,21.1313,21.088,21.1127,8800.0
2008-09-16 14:10:00,34.15,34.17,33.65,33.71,80100.0,21.1065,21.1189,20.7975,20.8346,80100.0
2008-09-16 14:15:00,33.7,33.78,33.6,33.62,67300.0,20.8284,20.8779,20.7666,20.779,67300.0
2008-09-16 14:20:00,33.73,33.73,33.48,33.59,58600.0,20.8469,20.8469,20.6924,20.7604,58600.0
2008-09-16 14:25:00,33.58,33.66,33.48,33.61,78000.0,20.7542,20.8037,20.6924,20.7728,78000.0
2008-09-16 14:30:00,33.64,33.87,33.64,33.69,42400.0,20.7913,20.9335,20.7913,20.8222,42400.0
2008-09-16 14:35:00,33.69,34.29,33.51,34.26,99400.0,20.8222,21.1931,20.711,21.1745,99400.0
2008-09-16 14:40:00,34.3,34.37,34.05,34.15,76600.0,21.1992,21.2425,21.0447,21.1065,76600.0
2008-09-16 14:45:00,34.16,34.48,34.14,34.33,61700.0,21.1127,21.3105,21.1004,21.2178,61700.0
2008-09-16 14:50:00,34.4,34.7,34.32,34.59,260400.0,21.261,21.4465,21.2116,21.3785,260400.0
2008-09-16 14:55:00,34.59,34.76,34.55,34.7,177600.0,21.3785,21.4835,21.3538,21.4465,177600.0
2008-09-16 15:00:00,34.7,34.7,34.46,34.53,38200.0,21.4465,21.4465,21.2981,21.3414,38200.0
2008-09-16 15:05:00,34.54,34.71,34.5,34.71,58100.0,21.3476,21.4526,21.3228,21.4526,58100.0
2008-09-16 15:10:00,34.71,34.79,34.64,34.79,50700.0,21.4526,21.5021,21.4094,21.5021,50700.0
2008-09-16 15:15:00,34.79,35.0,34.77,34.98,96600.0,21.5021,21.6319,21.4897,21.6195,96600.0
2008-09-16 15:20:00,34.97,34.99,34.87,34.92,57400.0,21.6133,21.6257,21.5515,21.5824,57400.0
2008-09-16 15:25:00,34.94,34.97,34.67,34.69,78600.0,21.5948,21.6133,21.4279,21.4403,78600.0
2008-09-16 15:30:00,34.69,34.85,34.62,34.65,129700.0,21.4403,21.5392,21.397,21.4156,129700.0
2008-09-16 15:35:00,34.67,34.96,34.64,34.87,93200.0,21.4279,21.6072,21.4094,21.5515,93200.0
2008-09-16 15:40:00,34.92,34.92,34.67,34.84,47200.0,21.5824,21.5824,21.4279,21.533,47200.0
2008-09-16 15:45:00,34.85,34.93,34.69,34.89,58400.0,21.5392,21.5886,21.4403,21.5639,58400.0
2008-09-16 15:50:00,34.91,34.96,34.73,34.77,61200.0,21.5763,21.6072,21.465,21.4897,61200.0
2008-09-16 15:55:00,34.77,34.88,34.71,34.82,52400.0,21.4897,21.5577,21.4526,21.5206,52400.0
2008-09-16 16:00:00,34.8,35.0,34.63,35.0,5000.0,21.5083,21.6319,21.4032,21.6319,5000.0
2008-09-16 16:05:00,35.0,35.0,35.0,35.0,0.0,21.6319,21.6319,21.6319,21.6319,0.0
2008-09-16 16:10:00,35.0,35.0,35.0,35.0,0.0,21.6319,21.6319,21.6319,21.6319,0.0
2008-09-17 09:30:00,33.65,33.77,33.05,33.41,184200.0,20.7975,20.8717,20.4267,20.6492,184200.0
2008-09-17 09:35:00,33.42,33.49,33.32,33.48,134800.0,20.6554,20.6986,20.5935,20.6924,134800.0
2008-09-17 09:40:00,33.47,33.83,33.46,33.69,140200.0,20.6863,20.9088,20.6801,20.8222,140200.0
2008-09-17 09:45:00,33.69,33.8,33.65,33.76,140600.0,20.8222,20.8902,20.7975,20.8655,140600.0
2008-09-17 09:50:00,33.75,33.86,33.68,33.84,71900.0,20.8593,20.9273,20.816,20.9149,71900.0
2008-09-17 09:55:00,33.85,33.93,33.7,33.7,115100.0,20.9211,20.9706,20.8284,20.8284,115100.0
2008-09-17 10:00:00,33.7,33.88,33.7,33.83,63300.0,20.8284,20.9397,20.8284,20.9088,63300.0
2008-09-17 10:05:00,33.82,33.82,33.68,33.75,57100.0,20.9026,20.9026,20.816,20.8593,57100.0
2008-09-17 10:10:00,33.74,33.75,33.66,33.7,42200.0,20.8531,20.8593,20.8037,20.8284,42200.0
2008-09-17 10:15:00,33.7,33.76,33.61,33.64,77700.0,20.8284,20.8655,20.7728,20.7913,77700.0
2008-09-17 10:20:00,33.64,33.64,33.46,33.46,109700.0,20.7913,20.7913,20.6801,20.6801,109700.0
2008-09-17 10:25:00,33.45,33.47,33.41,33.44,47100.0,20.6739,20.6863,20.6492,20.6677,47100.0
2008-09-17 10:30:00,33.45,33.51,33.35,33.37,96500.0,20.6739,20.711,20.6121,20.6244,96500.0
2008-09-17 10:35:00,33.38,33.4,33.15,33.19,49500.0,20.6306,20.643,20.4885,20.5132,49500.0
2008-09-17 10:40:00,33.17,33.21,33.05,33.18,76100.0,20.5008,20.5256,20.4267,20.507,76100.0
2008-09-17 10:45:00,33.17,33.24,33.11,33.17,122900.0,20.5008,20.5441,20.4638,20.5008,122900.0
2008-09-17 10:50:00,33.17,33.2,33.08,33.2,56100.0,20.5008,20.5194,20.4452,20.5194,56100.0
2008-09-17 10:55:00,33.2,33.2,33.09,33.19,79200.0,20.5194,20.5194,20.4514,20.5132,79200.0
2008-09-17 11:00:00,33.19,33.31,33.14,33.15,74600.0,20.5132,20.5874,20.4823,20.4885,74600.0
2008-09-17 11:05:00,33.13,33.17,33.02,33.05,64400.0,20.4761,20.5008,20.4081,20.4267,64400.0
2008-09-17 11:10:00,33.05,33.09,32.89,32.9,75600.0,20.4267,20.4514,20.3278,20.334,75600.0
2008-09-17 11:15:00,32.89,32.91,32.78,32.79,136100.0,20.3278,20.3401,20.2598,20.266,136100.0
2008-09-17 11:20:00,32.77,32.82,32.73,32.75,56700.0,20.2536,20.2845,20.2289,20.2413,56700.0
2008-09-17 11:25:00,32.75,32.75,32.39,32.41,63800.0,20.2413,20.2413,20.0188,20.0311,63800.0
2008-09-17 11:30:00,32.4,32.56,32.38,32.51,51300.0,20.0249,20.1238,20.0126,20.0929,51300.0
2008-09-17 11:35:00,32.51,32.66,32.49,32.66,96200.0,20.0929,20.1856,20.0806,20.1856,96200.0
2008-09-17 11:40:00,32.64,32.64,32.51,32.62,88500.0,20.1733,20.1733,20.0929,20.1609,88500.0
2008-09-17 11:45:00,32.63,32.74,32.63,32.65,90800.0,20.1671,20.2351,20.1671,20.1795,90800.0
2008-09-17 11:50:00,32.65,32.69,32.59,32.63,102700.0,20.1795,20.2042,20.1424,20.1671,102700.0
2008-09-17 11:55:00,32.62,32.63,32.53,32.53,77600.0,20.1609,20.1671,20.1053,20.1053,77600.0
2008-09-17 12:00:00,32.53,32.53,32.29,32.29,97000.0,20.1053,20.1053,19.957,19.957,97000.0
2008-09-17 12:05:00,32.27,32.38,32.18,32.38,111700.0,19.9446,20.0126,19.889,20.0126,111700.0
2008-09-17 12:10:00,32.39,32.43,32.31,32.36,102400.0,20.0188,20.0435,19.9693,20.0002,102400.0
2008-09-17 12:15:00,32.37,32.49,32.32,32.37,94400.0,20.0064,20.0806,19.9755,20.0064,94400.0
2008-09-17 12:20:00,32.39,32.48,32.33,32.37,70100.0,20.0188,20.0744,19.9817,20.0064,70100.0
2008-09-17 12:25:00,32.37,32.37,32.18,32.2,38200.0,20.0064,20.0064,19.889,19.9013,38200.0
2008-09-17 12:30:00,32.19,32.41,32.18,32.41,42100.0,19.8951,20.0311,19.889,20.0311,42100.0
2008-09-17 12:35:00,32.41,32.47,32.36,32.43,132500.0,20.0311,20.0682,20.0002,20.0435,132500.0
2008-09-17 12:40:00,32.42,32.59,32.33,32.55,53800.0,20.0373,20.1424,19.9817,20.1176,53800.0
2008-09-17 12:45:00,32.55,32.61,32.5,32.56,42100.0,20.1176,20.1547,20.0867,20.1238,42100.0
2008-09-17 12:50:00,32.56,32.58,32.44,32.52,192100.0,20.1238,20.1362,20.0497,20.0991,192100.0
2008-09-17 12:55:00,32.52,32.61,32.48,32.52,234600.0,20.0991,20.1547,20.0744,20.0991,234600.0
2008-09-17 13:00:00,32.52,32.66,32.49,32.66,59000.0,20.0991,20.1856,20.0806,20.1856,59000.0
2008-09-17 13:05:00,32.64,32.67,32.55,32.55,59000.0,20.1733,20.1918,20.1176,20.1176,59000.0
2008-09-17 13:10:00,32.55,32.62,32.45,32.45,106200.0,20.1176,20.1609,20.0558,20.0558,106200.0
2008-09-17 13:15:00,32.46,32.51,32.42,32.45,88600.0,20.062,20.0929,20.0373,20.0558,88600.0
2008-09-17 13:20:00,32.45,32.59,32.45,32.51,50900.0,20.0558,20.1424,20.0558,20.0929,50900.0
2008-09-17 13:25:00,32.49,32.51,32.27,32.27,91400.0,20.0806,20.0929,19.9446,19.9446,91400.0
2008-09-17 13:30:00,32.27,32.28,32.13,32.25,163200.0,19.9446,19.9508,19.8581,19.9322,163200.0
2008-09-17 13:35:00,32.25,32.25,32.04,32.16,129000.0,19.9322,19.9322,19.8024,19.8766,129000.0
2008-09-17 13:40:00,32.17,32.23,32.13,32.23,67900.0,19.8828,19.9199,19.8581,19.9199,67900.0
2008-09-17 13:45:00,32.2,32.21,32.06,32.11,65300.0,19.9013,19.9075,19.8148,19.8457,65300.0
2008-09-17 13:50:00,32.11,32.27,32.08,32.25,91100.0,19.8457,19.9446,19.8272,19.9322,91100.0
2008-09-17 13:55:00,32.24,32.39,32.21,32.24,71400.0,19.926,20.0188,19.9075,19.926,71400.0
2008-09-17 14:00:00,32.24,32.48,32.21,32.48,88900.0,19.926,20.0744,19.9075,20.0744,88900.0
2008-09-17 14:05:00,32.49,32.51,32.39,32.5,86300.0,20.0806,20.0929,20.0188,20.0867,86300.0
2008-09-17 14:10:00,32.5,32.52,32.36,32.36,60700.0,20.0867,20.0991,20.0002,20.0002,60700.0
2008-09-17 14:15:00,32.37,32.43,32.28,32.41,47800.0,20.0064,20.0435,19.9508,20.0311,47800.0
2008-09-17 14:20:00,32.42,32.58,32.4,32.55,159800.0,20.0373,20.1362,20.0249,20.1176,159800.0
2008-09-17 14:25:00,32.54,32.81,32.5,32.81,102500.0,20.1115,20.2783,20.0867,20.2783,102500.0
2008-09-17 14:30:00,32.84,33.03,32.79,33.01,82900.0,20.2969,20.4143,20.266,20.4019,82900.0
2008-09-17 14:35:00,33.01,33.06,32.88,33.0,129300.0,20.4019,20.4329,20.3216,20.3958,129300.0
2008-09-17 14:40:00,33.0,33.09,32.95,33.01,88500.0,20.3958,20.4514,20.3649,20.4019,88500.0
2008-09-17 14:45:00,33.01,33.15,32.99,32.99,157500.0,20.4019,20.4885,20.3896,20.3896,157500.0
2008-09-17 14:50:00,32.99,32.99,32.82,32.84,74900.0,20.3896,20.3896,20.2845,20.2969,74900.0
2008-09-17 14:55:00,32.84,32.88,32.7,32.82,64100.0,20.2969,20.3216,20.2104,20.2845,64100.0
2008-09-17 15:00:00,32.84,33.06,32.77,33.03,86100.0,20.2969,20.4329,20.2536,20.4143,86100.0
2008-09-17 15:05:00,33.04,33.21,33.03,33.07,68100.0,20.4205,20.5256,20.4143,20.439,68100.0
2008-09-17 15:10:00,33.08,33.23,32.98,33.01,82000.0,20.4452,20.5379,20.3834,20.4019,82000.0
2008-09-17 15:15:00,33.01,33.13,32.96,33.12,93600.0,20.4019,20.4761,20.371,20.4699,93600.0
2008-09-17 15:20:00,33.09,33.09,32.78,32.85,103800.0,20.4514,20.4514,20.2598,20.3031,103800.0
2008-09-17 15:25:00,32.84,33.02,32.84,32.9,113700.0,20.2969,20.4081,20.2969,20.334,113700.0
2008-09-17 15:30:00,32.9,32.91,32.73,32.73,136100.0,20.334,20.3401,20.2289,20.2289,136100.0
2008-09-17 15:35:00,32.74,32.74,32.5,32.57,94400.0,20.2351,20.2351,20.0867,20.13,94400.0
2008-09-17 15:40:00,32.54,32.63,32.5,32.5,104100.0,20.1115,20.1671,20.0867,20.0867,104100.0
2008-09-17 15:45:00,32.5,32.63,32.5,32.59,128100.0,20.0867,20.1671,20.0867,20.1424,128100.0
2008-09-17 15:50:00,32.57,32.58,32.22,32.23,182900.0,20.13,20.1362,19.9137,19.9199,182900.0
2008-09-17 15:55:00,32.23,32.36,32.05,32.1,155600.0,19.9199,20.0002,19.8086,19.8395,155600.0
2008-09-17 16:00:00,32.09,32.38,32.03,32.03,1600.0,19.8333,20.0126,19.7963,19.7963,1600.0
2008-09-17 16:05:00,32.03,32.03,32.03,32.03,0.0,19.7963,19.7963,19.7963,19.7963,0.0
2008-09-17 16:10:00,32.1,32.1,32.1,32.1,500.0,19.8395,19.8395,19.8395,19.8395,500.0
2008-09-18 09:30:00,32.98,33.55,32.34,33.48,130900.0,20.3834,20.7357,19.9879,20.6924,130900.0
2008-09-18 09:35:00,33.49,33.58,33.44,33.51,63900.0,20.6986,20.7542,20.6677,20.711,63900.0
2008-09-18 09:40:00,33.51,33.51,33.3,33.32,38300.0,20.711,20.711,20.5812,20.5935,38300.0
2008-09-18 09:45:00,33.33,33.34,33.15,33.2,116500.0,20.5997,20.6059,20.4885,20.5194,116500.0
2008-09-18 09:50:00,33.21,33.4,33.14,33.4,127900.0,20.5256,20.643,20.4823,20.643,127900.0
2008-09-18 09:55:00,33.37,33.53,33.33,33.47,116900.0,20.6244,20.7233,20.5997,20.6863,116900.0
2008-09-18 10:00:00,33.46,33.65,33.46,33.46,128200.0,20.6801,20.7975,20.6801,20.6801,128200.0
2008-09-18 10:05:00,33.48,33.54,33.47,33.48,26000.0,20.6924,20.7295,20.6863,20.6924,26000.0
2008-09-18 10:10:00,33.44,33.5,33.39,33.41,53200.0,20.6677,20.7048,20.6368,20.6492,53200.0
2008-09-18 10:15:00,33.41,33.41,33.32,33.4,32900.0,20.6492,20.6492,20.5935,20.643,32900.0
2008-09-18 10:20:00,33.4,33.45,33.37,33.43,41400.0,20.643,20.6739,20.6244,20.6615,41400.0
2008-09-18 10:25:00,33.44,33.52,33.41,33.5,85200.0,20.6677,20.7172,20.6492,20.7048,85200.0
2008-09-18 10:30:00,33.49,33.5,33.44,33.45,46000.0,20.6986,20.7048,20.6677,20.6739,46000.0
2008-09-18 10:35:00,33.46,33.47,33.38,33.38,8400.0,20.6801,20.6863,20.6306,20.6306,8400.0
2008-09-18 10:40:00,33.4,33.44,33.31,33.31,28500.0,20.643,20.6677,20.5874,20.5874,28500.0
2008-09-18 10:45:00,33.3,33.33,33.2,33.33,36100.0,20.5812,20.5997,20.5194,20.5997,36100.0
2008-09-18 10:50:00,33.31,33.32,33.27,33.29,14800.0,20.5874,20.5935,20.5626,20.575,14800.0
2008-09-18 10:55:00,33.26,33.26,32.94,33.01,96900.0,20.5565,20.5565,20.3587,20.4019,96900.0
2008-09-18 11:00:00,33.02,33.06,32.92,33.06,74200.0,20.4081,20.4329,20.3463,20.4329,74200.0
2008-09-18 11:05:00,33.05,33.1,32.98,33.01,52900.0,20.4267,20.4576,20.3834,20.4019,52900.0
2008-09-18 11:10:00,33.0,33.03,32.92,32.92,41800.0,20.3958,20.4143,20.3463,20.3463,41800.0
2008-09-18 11:15:00,32.93,32.93,32.84,32.84,51100.0,20.3525,20.3525,20.2969,20.2969,51100.0
2008-09-18 11:20:00,32.83,32.87,32.76,32.81,34800.0,20.2907,20.3154,20.2474,20.2783,34800.0
2008-09-18 11:25:00,32.81,32.91,32.81,32.9,38900.0,20.2783,20.3401,20.2783,20.334,38900.0
2008-09-18 11:30:00,32.91,33.04,32.88,32.99,110800.0,20.3401,20.4205,20.3216,20.3896,110800.0
2008-09-18 11:35:00,32.99,33.04,32.93,33.0,51800.0,20.3896,20.4205,20.3525,20.3958,51800.0
2008-09-18 11:40:00,33.01,33.03,32.84,32.9,61900.0,20.4019,20.4143,20.2969,20.334,61900.0
2008-09-18 11:45:00,32.89,32.95,32.79,32.81,45900.0,20.3278,20.3649,20.266,20.2783,45900.0
2008-09-18 11:50:00,32.8,32.8,32.59,32.63,50300.0,20.2722,20.2722,20.1424,20.1671,50300.0
2008-09-18 11:55:00,32.65,32.88,32.65,32.85,100400.0,20.1795,20.3216,20.1795,20.3031,100400.0
2008-09-18 12:00:00,32.84,32.85,32.71,32.72,101900.0,20.2969,20.3031,20.2165,20.2227,101900.0
2008-09-18 12:05:00,32.76,32.76,32.63,32.65,59500.0,20.2474,20.2474,20.1671,20.1795,59500.0
2008-09-18 12:10:00,32.67,32.82,32.65,32.76,131900.0,20.1918,20.2845,20.1795,20.2474,131900.0
2008-09-18 12:15:00,32.75,32.87,32.74,32.81,68700.0,20.2413,20.3154,20.2351,20.2783,68700.0
2008-09-18 12:20:00,32.81,32.84,32.77,32.8,43400.0,20.2783,20.2969,20.2536,20.2722,43400.0
2008-09-18 12:25:00,32.8,32.82,32.57,32.67,66300.0,20.2722,20.2845,20.13,20.1918,66300.0
2008-09-18 12:30:00,32.67,32.68,32.5,32.56,54300.0,20.1918,20.198,20.0867,20.1238,54300.0
2008-09-18 12:35:00,32.55,32.56,32.32,32.32,61300.0,20.1176,20.1238,19.9755,19.9755,61300.0
2008-09-18 12:40:00,32.33,32.37,32.29,32.31,148600.0,19.9817,20.0064,19.957,19.9693,148600.0
2008-09-18 12:45:00,32.3,32.34,32.11,32.14,79900.0,19.9631,19.9879,19.8457,19.8642,79900.0
2008-09-18 12:50:00,32.13,32.14,32.03,32.14,120800.0,19.8581,19.8642,19.7963,19.8642,120800.0
2008-09-18 12:55:00,32.14,32.15,32.0,32.0,54700.0,19.8642,19.8704,19.7777,19.7777,54700.0
2008-09-18 13:00:00,32.01,32.04,31.94,32.03,64700.0,19.7839,19.8024,19.7406,19.7963,64700.0
2008-09-18 13:05:00,32.03,32.45,32.03,32.42,67900.0,19.7963,20.0558,19.7963,20.0373,67900.0
2008-09-18 13:10:00,32.43,32.54,32.36,32.51,94300.0,20.0435,20.1115,20.0002,20.0929,94300.0
2008-09-18 13:15:00,32.51,32.77,32.47,32.66,98300.0,20.0929,20.2536,20.0682,20.1856,98300.0
2008-09-18 13:20:00,32.69,32.75,32.63,32.65,117800.0,20.2042,20.2413,20.1671,20.1795,117800.0
2008-09-18 13:25:00,32.64,32.71,32.53,32.7,64000.0,20.1733,20.2165,20.1053,20.2104,64000.0
2008-09-18 13:30:00,32.7,33.11,32.7,33.11,100400.0,20.2104,20.4638,20.2104,20.4638,100400.0
2008-09-18 13:35:00,33.11,33.24,32.98,33.22,141300.0,20.4638,20.5441,20.3834,20.5317,141300.0
2008-09-18 13:40:00,33.22,33.23,32.92,32.94,39400.0,20.5317,20.5379,20.3463,20.3587,39400.0
2008-09-18 13:45:00,32.94,33.11,32.9,33.07,36600.0,20.3587,20.4638,20.334,20.439,36600.0
2008-09-18 13:50:00,33.06,33.13,32.86,32.87,19600.0,20.4329,20.4761,20.3092,20.3154,19600.0
2008-09-18 13:55:00,32.88,33.1,32.87,32.98,45300.0,20.3216,20.4576,20.3154,20.3834,45300.0
2008-09-18 14:00:00,33.01,33.02,32.81,32.82,28000.0,20.4019,20.4081,20.2783,20.2845,28000.0
2008-09-18 14:05:00,32.81,32.81,32.67,32.77,50200.0,20.2783,20.2783,20.1918,20.2536,50200.0
2008-09-18 14:10:00,32.79,32.89,32.69,32.77,34800.0,20.266,20.3278,20.2042,20.2536,34800.0
2008-09-18 14:15:00,32.77,32.87,32.66,32.75,35400.0,20.2536,20.3154,20.1856,20.2413,35400.0
2008-09-18 14:20:00,32.74,32.78,32.66,32.77,75500.0,20.2351,20.2598,20.1856,20.2536,75500.0
2008-09-18 14:25:00,32.82,32.82,32.71,32.75,37600.0,20.2845,20.2845,20.2165,20.2413,37600.0
2008-09-18 14:30:00,32.72,32.93,32.71,32.82,35700.0,20.2227,20.3525,20.2165,20.2845,35700.0
2008-09-18 14:35:00,32.85,32.9,32.67,32.73,40800.0,20.3031,20.334,20.1918,20.2289,40800.0
2008-09-18 14:40:00,32.72,32.91,32.72,32.81,21300.0,20.2227,20.3401,20.2227,20.2783,21300.0
2008-09-18 14:45:00,32.82,33.1,32.77,33.08,55900.0,20.2845,20.4576,20.2536,20.4452,55900.0
2008-09-18 14:50:00,33.07,33.1,32.92,32.93,27200.0,20.439,20.4576,20.3463,20.3525,27200.0
2008-09-18 14:55:00,32.93,33.14,32.93,33.08,123800.0,20.3525,20.4823,20.3525,20.4452,123800.0
2008-09-18 15:00:00,33.08,33.58,33.03,33.58,97800.0,20.4452,20.7542,20.4143,20.7542,97800.0
2008-09-18 15:05:00,33.59,33.71,33.4,33.71,168600.0,20.7604,20.8346,20.643,20.8346,168600.0
2008-09-18 15:10:00,33.71,34.22,33.71,34.19,109700.0,20.8346,21.1498,20.8346,21.1313,109700.0
2008-09-18 15:15:00,34.13,34.22,34.07,34.15,123200.0,21.0942,21.1498,21.0571,21.1065,123200.0
2008-09-18 15:20:00,34.17,34.5,34.14,34.49,88800.0,21.1189,21.3228,21.1004,21.3167,88800.0
2008-09-18 15:25:00,34.47,34.66,34.31,34.37,76100.0,21.3043,21.4217,21.2054,21.2425,76100.0
2008-09-18 15:30:00,34.35,34.6,34.31,34.57,138700.0,21.2301,21.3847,21.2054,21.3661,138700.0
2008-09-18 15:35:00,34.62,34.87,34.6,34.74,123700.0,21.397,21.5515,21.3847,21.4712,123700.0
2008-09-18 15:40:00,34.62,34.88,34.6,34.88,61700.0,21.397,21.5577,21.3847,21.5577,61700.0
2008-09-18 15:45:00,34.9,34.98,34.85,34.92,63900.0,21.5701,21.6195,21.5392,21.5824,63900.0
2008-09-18 15:50:00,34.91,35.0,34.88,34.89,116000.0,21.5763,21.6319,21.5577,21.5639,116000.0
2008-09-18 15:55:00,34.89,34.9,34.7,34.76,124000.0,21.5639,21.5701,21.4465,21.4835,124000.0
2008-09-18 16:00:00,34.79,34.83,34.77,34.83,900.0,21.5021,21.5268,21.4897,21.5268,900.0
2008-09-18 16:05:00,35.0,35.03,35.0,35.03,700.0,21.6319,21.6504,21.6319,21.6504,700.0
2008-09-18 16:10:00,34.61,34.61,34.5,34.5,400.0,21.3908,21.3908,21.3228,21.3228,400.0
2008-09-19 09:30:00,35.01,42.99,35.01,38.45,170300.0,21.6381,26.5701,21.6381,23.7642,170300.0
2008-09-19 09:35:00,38.45,38.67,38.06,38.32,72300.0,23.7642,23.9001,23.5231,23.6838,72300.0
2008-09-19 09:40:00,38.32,38.32,37.15,37.54,92200.0,23.6838,23.6838,22.9607,23.2017,92200.0
2008-09-19 09:45:00,37.52,37.98,37.52,37.66,95200.0,23.1894,23.4737,23.1894,23.2759,95200.0
2008-09-19 09:50:00,37.64,37.73,37.52,37.61,122600.0,23.2635,23.3192,23.1894,23.245,122600.0
2008-09-19 09:55:00,37.57,37.57,37.15,37.18,75800.0,23.2203,23.2203,22.9607,22.9792,75800.0
2008-09-19 10:00:00,37.18,37.29,36.88,37.05,51000.0,22.9792,23.0472,22.7938,22.8989,51000.0
2008-09-19 10:05:00,37.05,37.1,36.89,37.0,28900.0,22.8989,22.9298,22.8,22.868,28900.0
2008-09-19 10:10:00,37.02,37.06,36.73,36.84,51200.0,22.8803,22.9051,22.7011,22.7691,51200.0
2008-09-19 10:15:00,36.84,37.27,36.82,37.11,62000.0,22.7691,23.0349,22.7567,22.936,62000.0
2008-09-19 10:20:00,37.11,37.11,36.91,36.98,103500.0,22.936,22.936,22.8124,22.8556,103500.0
2008-09-19 10:25:00,36.98,37.05,36.91,36.96,166400.0,22.8556,22.8989,22.8124,22.8433,166400.0
2008-09-19 10:30:00,36.95,36.96,36.78,36.88,111000.0,22.8371,22.8433,22.732,22.7938,111000.0
2008-09-19 10:35:00,36.86,37.0,36.84,36.92,10700.0,22.7815,22.868,22.7691,22.8185,10700.0
2008-09-19 10:40:00,36.9,36.95,36.88,36.91,7100.0,22.8062,22.8371,22.7938,22.8124,7100.0
2008-09-19 10:45:00,36.9,36.93,36.78,36.86,155100.0,22.8062,22.8247,22.732,22.7815,155100.0
2008-09-19 10:50:00,36.84,36.91,36.8,36.89,60000.0,22.7691,22.8124,22.7444,22.8,60000.0
2008-09-19 10:55:00,36.88,36.93,36.8,36.92,64100.0,22.7938,22.8247,22.7444,22.8185,64100.0
2008-09-19 11:00:00,36.92,37.18,36.92,37.14,53600.0,22.8185,22.9792,22.8185,22.9545,53600.0
2008-09-19 11:05:00,37.14,37.33,37.13,37.26,223400.0,22.9545,23.0719,22.9483,23.0287,223400.0
2008-09-19 11:10:00,37.26,37.26,37.15,37.17,118200.0,23.0287,23.0287,22.9607,22.9731,118200.0
2008-09-19 11:15:00,37.15,37.26,37.15,37.24,55200.0,22.9607,23.0287,22.9607,23.0163,55200.0
2008-09-19 11:20:00,37.25,37.39,37.22,37.26,253300.0,23.0225,23.109,23.004,23.0287,253300.0
2008-09-19 11:25:00,37.27,37.41,37.18,37.39,242600.0,23.0349,23.1214,22.9792,23.109,242600.0
2008-09-19 11:30:00,37.39,37.41,37.29,37.36,34700.0,23.109,23.1214,23.0472,23.0905,34700.0
2008-09-19 11:35:00,37.35,37.39,37.26,37.32,44800.0,23.0843,23.109,23.0287,23.0658,44800.0
2008-09-19 11:40:00,37.35,37.48,37.35,37.43,97200.0,23.0843,23.1646,23.0843,23.1337,97200.0
2008-09-19 11:45:00,37.43,37.56,37.42,37.54,46100.0,23.1337,23.2141,23.1276,23.2017,46100.0
2008-09-19 11:50:00,37.54,37.62,37.48,37.61,66600.0,23.2017,23.2512,23.1646,23.245,66600.0
2008-09-19 11:55:00,37.62,37.71,37.62,37.69,31100.0,23.2512,23.3068,23.2512,23.2944,31100.0
2008-09-19 12:00:00,37.69,37.73,37.67,37.7,85400.0,23.2944,23.3192,23.2821,23.3006,85400.0
2008-09-19 12:05:00,37.72,37.85,37.71,37.83,67100.0,23.313,23.3933,23.3068,23.381,67100.0
2008-09-19 12:10:00,37.83,37.88,37.79,37.81,94900.0,23.381,23.4119,23.3562,23.3686,94900.0
2008-09-19 12:15:00,37.82,37.93,37.82,37.87,88800.0,23.3748,23.4428,23.3748,23.4057,88800.0
2008-09-19 12:20:00,37.87,37.89,37.84,37.88,16200.0,23.4057,23.4181,23.3871,23.4119,16200.0
2008-09-19 12:25:00,37.88,38.08,37.88,38.07,103400.0,23.4119,23.5355,23.4119,23.5293,103400.0
2008-09-19 12:30:00,38.06,38.18,37.96,38.14,67600.0,23.5231,23.5973,23.4613,23.5726,67600.0
2008-09-19 12:35:00,38.15,38.22,38.1,38.1,74100.0,23.5787,23.622,23.5478,23.5478,74100.0
2008-09-19 12:40:00,38.1,38.1,37.96,37.96,42800.0,23.5478,23.5478,23.4613,23.4613,42800.0
2008-09-19 12:45:00,37.96,38.06,37.92,38.06,27100.0,23.4613,23.5231,23.4366,23.5231,27100.0
2008-09-19 12:50:00,38.07,38.09,37.93,37.94,30000.0,23.5293,23.5417,23.4428,23.449,30000.0
2008-09-19 12:55:00,37.96,37.96,37.92,37.96,47900.0,23.4613,23.4613,23.4366,23.4613,47900.0
2008-09-19 13:00:00,37.97,38.0,37.97,37.98,20000.0,23.4675,23.486,23.4675,23.4737,20000.0
2008-09-19 13:05:00,37.97,37.97,37.9,37.92,24400.0,23.4675,23.4675,23.4242,23.4366,24400.0
2008-09-19 13:10:00,37.92,37.96,37.89,37.96,38600.0,23.4366,23.4613,23.4181,23.4613,38600.0
2008-09-19 13:15:00,37.96,37.99,37.89,37.99,15700.0,23.4613,23.4799,23.4181,23.4799,15700.0
2008-09-19 13:20:00,38.0,38.02,37.95,38.02,76200.0,23.486,23.4984,23.4551,23.4984,76200.0
2008-09-19 13:25:00,38.01,38.03,37.95,37.98,26500.0,23.4922,23.5046,23.4551,23.4737,26500.0
2008-09-19 13:30:00,37.98,37.98,37.92,37.96,32200.0,23.4737,23.4737,23.4366,23.4613,32200.0
2008-09-19 13:35:00,37.95,37.96,37.94,37.95,47900.0,23.4551,23.4613,23.449,23.4551,47900.0
2008-09-19 13:40:00,37.94,37.94,37.84,37.9,58700.0,23.449,23.449,23.3871,23.4242,58700.0
2008-09-19 13:45:00,37.9,37.93,37.9,37.92,53100.0,23.4242,23.4428,23.4242,23.4366,53100.0
2008-09-19 13:50:00,37.92,37.97,37.79,37.81,51100.0,23.4366,23.4675,23.3562,23.3686,51100.0
2008-09-19 13:55:00,37.81,37.82,37.68,37.7,35200.0,23.3686,23.3748,23.2883,23.3006,35200.0
2008-09-19 14:00:00,37.7,37.73,37.62,37.62,31600.0,23.3006,23.3192,23.2512,23.2512,31600.0
2008-09-19 14:05:00,37.61,37.61,37.58,37.61,19200.0,23.245,23.245,23.2265,23.245,19200.0
2008-09-19 14:10:00,37.61,37.7,37.61,37.7,48500.0,23.245,23.3006,23.245,23.3006,48500.0
2008-09-19 14:15:00,37.71,37.71,37.66,37.67,97500.0,23.3068,23.3068,23.2759,23.2821,97500.0
2008-09-19 14:20:00,37.68,37.82,37.66,37.67,70800.0,23.2883,23.3748,23.2759,23.2821,70800.0
2008-09-19 14:25:00,37.67,37.84,37.67,37.81,27800.0,23.2821,23.3871,23.2821,23.3686,27800.0
2008-09-19 14:30:00,37.81,37.88,37.59,37.6,903200.0,23.3686,23.4119,23.2326,23.2388,903200.0
2008-09-19 14:35:00,37.6,37.64,37.54,37.6,78600.0,23.2388,23.2635,23.2017,23.2388,78600.0
2008-09-19 14:40:00,37.6,37.91,37.6,37.91,35200.0,23.2388,23.4304,23.2388,23.4304,35200.0
2008-09-19 14:45:00,37.9,38.01,37.84,38.01,41500.0,23.4242,23.4922,23.3871,23.4922,41500.0
2008-09-19 14:50:00,38.0,38.07,37.84,37.87,67100.0,23.486,23.5293,23.3871,23.4057,67100.0
2008-09-19 14:55:00,37.88,37.97,37.84,37.86,52300.0,23.4119,23.4675,23.3871,23.3995,52300.0
2008-09-19 15:00:00,37.89,38.02,37.89,38.02,118200.0,23.4181,23.4984,23.4181,23.4984,118200.0
2008-09-19 15:05:00,38.01,38.06,37.79,37.84,79600.0,23.4922,23.5231,23.3562,23.3871,79600.0
2008-09-19 15:10:00,37.82,37.82,37.58,37.59,71100.0,23.3748,23.3748,23.2265,23.2326,71100.0
2008-09-19 15:15:00,37.61,37.66,37.58,37.63,61400.0,23.245,23.2759,23.2265,23.2574,61400.0
2008-09-19 15:20:00,37.63,37.91,37.54,37.91,58500.0,23.2574,23.4304,23.2017,23.4304,58500.0
2008-09-19 15:25:00,37.91,37.98,37.85,37.89,99900.0,23.4304,23.4737,23.3933,23.4181,99900.0
2008-09-19 15:30:00,37.9,38.0,37.79,37.92,82800.0,23.4242,23.486,23.3562,23.4366,82800.0
2008-09-19 15:35:00,37.93,38.03,37.81,38.0,85300.0,23.4428,23.5046,23.3686,23.486,85300.0
2008-09-19 15:40:00,38.0,38.27,38.0,38.16,194200.0,23.486,23.6529,23.486,23.5849,194200.0
2008-09-19 15:45:00,38.17,38.25,38.09,38.16,112500.0,23.5911,23.6406,23.5417,23.5849,112500.0
2008-09-19 15:50:00,38.16,38.42,38.13,38.37,168200.0,23.5849,23.7456,23.5664,23.7147,168200.0
2008-09-19 15:55:00,38.36,38.38,38.0,38.13,183700.0,23.7085,23.7209,23.486,23.5664,183700.0
2008-09-19 16:00:00,38.97,38.97,38.97,38.97,15300.0,24.0855,24.0855,24.0855,24.0855,15300.0
2008-09-19 16:05:00,38.97,38.97,38.97,38.97,0.0,24.0855,24.0855,24.0855,24.0855,0.0
2008-09-19 16:10:00,38.97,38.97,38.97,38.97,0.0,24.0855,24.0855,24.0855,24.0855,0.0
2008-09-22 09:30:00,37.5,37.95,36.98,37.03,122000.0,23.177,23.4551,22.8556,22.8865,122000.0
2008-09-22 09:35:00,36.99,37.34,36.99,37.3,38800.0,22.8618,23.0781,22.8618,23.0534,38800.0
2008-09-22 09:40:00,37.3,37.31,37.1,37.13,68700.0,23.0534,23.0596,22.9298,22.9483,68700.0
2008-09-22 09:45:00,37.12,37.25,37.11,37.25,64900.0,22.9421,23.0225,22.936,23.0225,64900.0
2008-09-22 09:50:00,37.26,37.27,37.14,37.17,59900.0,23.0287,23.0349,22.9545,22.9731,59900.0
2008-09-22 09:55:00,37.17,37.17,37.0,37.06,86100.0,22.9731,22.9731,22.868,22.9051,86100.0
2008-09-22 10:00:00,37.05,37.14,37.02,37.11,54600.0,22.8989,22.9545,22.8803,22.936,54600.0
2008-09-22 10:05:00,37.11,37.23,37.08,37.22,64400.0,22.936,23.0101,22.9174,23.004,64400.0
2008-09-22 10:10:00,37.24,37.28,37.15,37.16,43800.0,23.0163,23.041,22.9607,22.9669,43800.0
2008-09-22 10:15:00,37.2,37.23,37.13,37.14,37800.0,22.9916,23.0101,22.9483,22.9545,37800.0
2008-09-22 10:20:00,37.11,37.16,37.09,37.12,17100.0,22.936,22.9669,22.9236,22.9421,17100.0
2008-09-22 10:25:00,37.11,37.23,37.08,37.2,56300.0,22.936,23.0101,22.9174,22.9916,56300.0
2008-09-22 10:30:00,37.21,37.29,37.2,37.29,29400.0,22.9978,23.0472,22.9916,23.0472,29400.0
2008-09-22 10:35:00,37.32,37.38,37.32,37.36,23800.0,23.0658,23.1028,23.0658,23.0905,23800.0
2008-09-22 10:40:00,37.37,37.48,37.35,37.39,40000.0,23.0967,23.1646,23.0843,23.109,40000.0
2008-09-22 10:45:00,37.38,37.47,37.38,37.43,40100.0,23.1028,23.1585,23.1028,23.1337,40100.0
2008-09-22 10:50:00,37.44,37.5,37.42,37.47,34200.0,23.1399,23.177,23.1276,23.1585,34200.0
2008-09-22 10:55:00,37.47,37.6,37.46,37.53,49300.0,23.1585,23.2388,23.1523,23.1956,49300.0
2008-09-22 11:00:00,37.53,37.54,37.42,37.48,51000.0,23.1956,23.2017,23.1276,23.1646,51000.0
2008-09-22 11:05:00,37.45,37.5,37.43,37.46,34300.0,23.1461,23.177,23.1337,23.1523,34300.0
2008-09-22 11:10:00,37.46,37.55,37.44,37.45,51400.0,23.1523,23.2079,23.1399,23.1461,51400.0
2008-09-22 11:15:00,37.43,37.44,37.38,37.39,39700.0,23.1337,23.1399,23.1028,23.109,39700.0
2008-09-22 11:20:00,37.42,37.42,37.27,37.28,46400.0,23.1276,23.1276,23.0349,23.041,46400.0
2008-09-22 11:25:00,37.28,37.37,37.27,37.27,47300.0,23.041,23.0967,23.0349,23.0349,47300.0
2008-09-22 11:30:00,37.27,37.3,36.86,37.21,85600.0,23.0349,23.0534,22.7815,22.9978,85600.0
2008-09-22 11:35:00,37.21,37.24,37.18,37.22,14800.0,22.9978,23.0163,22.9792,23.004,14800.0
2008-09-22 11:40:00,37.23,37.25,37.17,37.17,30100.0,23.0101,23.0225,22.9731,22.9731,30100.0
2008-09-22 11:45:00,37.16,37.22,37.15,37.21,9500.0,22.9669,23.004,22.9607,22.9978,9500.0
2008-09-22 11:50:00,37.21,37.26,37.16,37.21,13400.0,22.9978,23.0287,22.9669,22.9978,13400.0
2008-09-22 11:55:00,37.23,37.32,37.23,37.29,8600.0,23.0101,23.0658,23.0101,23.0472,8600.0
2008-09-22 12:00:00,37.29,37.32,37.22,37.24,25600.0,23.0472,23.0658,23.004,23.0163,25600.0
2008-09-22 12:05:00,37.26,37.33,37.24,37.3,36100.0,23.0287,23.0719,23.0163,23.0534,36100.0
2008-09-22 12:10:00,37.3,37.3,37.17,37.17,26500.0,23.0534,23.0534,22.9731,22.9731,26500.0
2008-09-22 12:15:00,37.17,37.21,37.14,37.21,18200.0,22.9731,22.9978,22.9545,22.9978,18200.0
2008-09-22 12:20:00,37.23,37.25,37.2,37.24,11000.0,23.0101,23.0225,22.9916,23.0163,11000.0
2008-09-22 12:25:00,37.24,37.3,37.23,37.29,20900.0,23.0163,23.0534,23.0101,23.0472,20900.0
2008-09-22 12:30:00,37.29,37.37,37.29,37.35,9900.0,23.0472,23.0967,23.0472,23.0843,9900.0
2008-09-22 12:35:00,37.35,37.44,37.35,37.37,34100.0,23.0843,23.1399,23.0843,23.0967,34100.0
2008-09-22 12:40:00,37.36,37.37,37.32,37.32,2700.0,23.0905,23.0967,23.0658,23.0658,2700.0
2008-09-22 12:45:00,37.33,37.37,37.31,37.35,16800.0,23.0719,23.0967,23.0596,23.0843,16800.0
2008-09-22 12:50:00,37.34,37.47,37.34,37.47,19200.0,23.0781,23.1585,23.0781,23.1585,19200.0
2008-09-22 12:55:00,37.49,37.5,37.46,37.48,10100.0,23.1708,23.177,23.1523,23.1646,10100.0
2008-09-22 13:00:00,37.47,37.53,37.45,37.46,16000.0,23.1585,23.1956,23.1461,23.1523,16000.0
2008-09-22 13:05:00,37.47,37.55,37.45,37.55,132900.0,23.1585,23.2079,23.1461,23.2079,132900.0
2008-09-22 13:10:00,37.56,37.57,37.51,37.51,42800.0,23.2141,23.2203,23.1832,23.1832,42800.0
2008-09-22 13:15:00,37.51,37.52,37.39,37.46,18800.0,23.1832,23.1894,23.109,23.1523,18800.0
2008-09-22 13:20:00,37.46,37.48,37.39,37.47,8900.0,23.1523,23.1646,23.109,23.1585,8900.0
2008-09-22 13:25:00,37.48,37.53,37.45,37.49,21600.0,23.1646,23.1956,23.1461,23.1708,21600.0
2008-09-22 13:30:00,37.48,37.51,37.35,37.35,16700.0,23.1646,23.1832,23.0843,23.0843,16700.0
2008-09-22 13:35:00,37.36,37.36,37.25,37.34,21400.0,23.0905,23.0905,23.0225,23.0781,21400.0
2008-09-22 13:40:00,37.34,37.42,37.33,37.42,10900.0,23.0781,23.1276,23.0719,23.1276,10900.0
2008-09-22 13:45:00,37.42,37.5,37.42,37.44,19100.0,23.1276,23.177,23.1276,23.1399,19100.0
2008-09-22 13:50:00,37.41,37.61,37.39,37.57,76800.0,23.1214,23.245,23.109,23.2203,76800.0
2008-09-22 13:55:00,37.57,37.61,37.46,37.53,14800.0,23.2203,23.245,23.1523,23.1956,14800.0
2008-09-22 14:00:00,37.52,37.53,37.47,37.48,18400.0,23.1894,23.1956,23.1585,23.1646,18400.0
2008-09-22 14:05:00,37.51,37.54,37.44,37.52,14200.0,23.1832,23.2017,23.1399,23.1894,14200.0
2008-09-22 14:10:00,37.55,37.64,37.55,37.6,20200.0,23.2079,23.2635,23.2079,23.2388,20200.0
2008-09-22 14:15:00,37.61,37.69,37.6,37.64,15600.0,23.245,23.2944,23.2388,23.2635,15600.0
2008-09-22 14:20:00,37.65,37.66,37.46,37.5,43800.0,23.2697,23.2759,23.1523,23.177,43800.0
2008-09-22 14:25:00,37.51,37.57,37.46,37.46,24600.0,23.1832,23.2203,23.1523,23.1523,24600.0
2008-09-22 14:30:00,37.46,37.62,37.46,37.54,36100.0,23.1523,23.2512,23.1523,23.2017,36100.0
2008-09-22 14:35:00,37.53,37.61,37.52,37.57,12300.0,23.1956,23.245,23.1894,23.2203,12300.0
2008-09-22 14:40:00,37.57,37.6,37.47,37.54,63700.0,23.2203,23.2388,23.1585,23.2017,63700.0
2008-09-22 14:45:00,37.52,37.65,37.52,37.58,31800.0,23.1894,23.2697,23.1894,23.2265,31800.0
2008-09-22 14:50:00,37.59,37.66,37.49,37.5,14000.0,23.2326,23.2759,23.1708,23.177,14000.0
2008-09-22 14:55:00,37.5,37.56,37.41,37.44,35100.0,23.177,23.2141,23.1214,23.1399,35100.0
2008-09-22 15:00:00,37.42,37.69,37.41,37.57,25100.0,23.1276,23.2944,23.1214,23.2203,25100.0
2008-09-22 15:05:00,37.6,37.64,37.36,37.38,65900.0,23.2388,23.2635,23.0905,23.1028,65900.0
2008-09-22 15:10:00,37.37,37.51,37.37,37.43,17500.0,23.0967,23.1832,23.0967,23.1337,17500.0
2008-09-22 15:15:00,37.4,37.46,37.19,37.21,212400.0,23.1152,23.1523,22.9854,22.9978,212400.0
2008-09-22 15:20:00,37.2,37.29,37.11,37.15,58200.0,22.9916,23.0472,22.936,22.9607,58200.0
2008-09-22 15:25:00,37.15,37.18,37.03,37.05,131200.0,22.9607,22.9792,22.8865,22.8989,131200.0
2008-09-22 15:30:00,37.04,37.04,36.89,36.92,62600.0,22.8927,22.8927,22.8,22.8185,62600.0
2008-09-22 15:35:00,36.92,36.96,36.91,36.93,28400.0,22.8185,22.8433,22.8124,22.8247,28400.0
2008-09-22 15:40:00,36.93,36.93,36.67,36.68,73600.0,22.8247,22.8247,22.664,22.6702,73600.0
2008-09-22 15:45:00,36.69,36.7,36.58,36.69,29000.0,22.6764,22.6826,22.6084,22.6764,29000.0
2008-09-22 15:50:00,36.69,36.74,36.57,36.57,38000.0,22.6764,22.7073,22.6022,22.6022,38000.0
2008-09-22 15:55:00,36.58,36.6,36.39,36.44,55700.0,22.6084,22.6208,22.491,22.5219,55700.0
2008-09-22 16:00:00,36.45,36.45,36.41,36.41,6400.0,22.5281,22.5281,22.5033,22.5033,6400.0
2008-09-22 16:05:00,36.41,36.41,36.41,36.41,0.0,22.5033,22.5033,22.5033,22.5033,0.0
2008-09-22 16:10:00,36.41,36.41,36.41,36.41,0.0,22.5033,22.5033,22.5033,22.5033,0.0
2008-09-23 09:30:00,36.44,36.5,36.06,36.23,64700.0,22.5219,22.559,22.287,22.3921,64700.0
2008-09-23 09:35:00,36.22,36.22,36.03,36.03,68600.0,22.3859,22.3859,22.2685,22.2685,68600.0
2008-09-23 09:40:00,36.02,36.25,35.97,36.25,82800.0,22.2623,22.4044,22.2314,22.4044,82800.0
2008-09-23 09:45:00,36.24,36.45,36.22,36.44,53200.0,22.3983,22.5281,22.3859,22.5219,53200.0
2008-09-23 09:50:00,36.45,36.5,36.23,36.29,93400.0,22.5281,22.559,22.3921,22.4292,93400.0
2008-09-23 09:55:00,36.29,36.29,36.15,36.15,40800.0,22.4292,22.4292,22.3426,22.3426,40800.0
2008-09-23 10:00:00,36.16,36.21,36.06,36.11,38500.0,22.3488,22.3797,22.287,22.3179,38500.0
2008-09-23 10:05:00,36.14,36.19,36.1,36.1,28300.0,22.3365,22.3674,22.3117,22.3117,28300.0
2008-09-23 10:10:00,36.1,36.22,36.08,36.21,24700.0,22.3117,22.3859,22.2994,22.3797,24700.0
2008-09-23 10:15:00,36.19,36.22,36.11,36.21,25000.0,22.3674,22.3859,22.3179,22.3797,25000.0
2008-09-23 10:20:00,36.19,36.29,36.18,36.28,36000.0,22.3674,22.4292,22.3612,22.423,36000.0
2008-09-23 10:25:00,36.3,36.33,36.19,36.19,16200.0,22.4353,22.4539,22.3674,22.3674,16200.0
2008-09-23 10:30:00,36.2,36.29,36.16,36.16,31900.0,22.3735,22.4292,22.3488,22.3488,31900.0
2008-09-23 10:35:00,36.14,36.14,36.06,36.06,44100.0,22.3365,22.3365,22.287,22.287,44100.0
2008-09-23 10:40:00,36.07,36.09,35.97,35.97,22600.0,22.2932,22.3056,22.2314,22.2314,22600.0
2008-09-23 10:45:00,35.96,36.0,35.91,35.93,35200.0,22.2252,22.2499,22.1943,22.2067,35200.0
2008-09-23 10:50:00,35.92,35.94,35.69,35.7,54300.0,22.2005,22.2128,22.0583,22.0645,54300.0
2008-09-23 10:55:00,35.71,35.79,35.69,35.79,33800.0,22.0707,22.1201,22.0583,22.1201,33800.0
2008-09-23 11:00:00,35.79,35.83,35.72,35.78,18400.0,22.1201,22.1449,22.0769,22.114,18400.0
2008-09-23 11:05:00,35.77,35.81,35.68,35.81,59600.0,22.1078,22.1325,22.0522,22.1325,59600.0
2008-09-23 11:10:00,35.8,35.84,35.66,35.82,92600.0,22.1263,22.151,22.0398,22.1387,92600.0
2008-09-23 11:15:00,35.83,36.03,35.82,36.03,63800.0,22.1449,22.2685,22.1387,22.2685,63800.0
2008-09-23 11:20:00,36.01,36.06,35.92,35.92,20700.0,22.2561,22.287,22.2005,22.2005,20700.0
2008-09-23 11:25:00,35.92,35.94,35.88,35.93,13700.0,22.2005,22.2128,22.1758,22.2067,13700.0
2008-09-23 11:30:00,35.93,35.98,35.78,35.8,29900.0,22.2067,22.2376,22.114,22.1263,29900.0
2008-09-23 11:35:00,35.79,35.85,35.79,35.82,36100.0,22.1201,22.1572,22.1201,22.1387,36100.0
2008-09-23 11:40:00,35.82,35.84,35.78,35.8,33200.0,22.1387,22.151,22.114,22.1263,33200.0
2008-09-23 11:45:00,35.79,35.87,35.78,35.86,25400.0,22.1201,22.1696,22.114,22.1634,25400.0
2008-09-23 11:50:00,35.85,35.92,35.82,35.9,34800.0,22.1572,22.2005,22.1387,22.1881,34800.0
2008-09-23 11:55:00,35.89,35.91,35.84,35.89,22700.0,22.1819,22.1943,22.151,22.1819,22700.0
2008-09-23 12:00:00,35.89,35.89,35.72,35.73,27000.0,22.1819,22.1819,22.0769,22.0831,27000.0
2008-09-23 12:05:00,35.75,35.81,35.72,35.8,6000.0,22.0954,22.1325,22.0769,22.1263,6000.0
2008-09-23 12:10:00,35.78,35.83,35.77,35.81,11500.0,22.114,22.1449,22.1078,22.1325,11500.0
2008-09-23 12:15:00,35.82,35.82,35.73,35.74,49800.0,22.1387,22.1387,22.0831,22.0892,49800.0
2008-09-23 12:20:00,35.73,35.73,35.65,35.68,31800.0,22.0831,22.0831,22.0336,22.0522,31800.0
2008-09-23 12:25:00,35.7,35.73,35.64,35.64,12900.0,22.0645,22.0831,22.0274,22.0274,12900.0
2008-09-23 12:30:00,35.65,35.65,35.59,35.62,9100.0,22.0336,22.0336,21.9965,22.0151,9100.0
2008-09-23 12:35:00,35.63,35.63,35.58,35.6,9600.0,22.0213,22.0213,21.9903,22.0027,9600.0
2008-09-23 12:40:00,35.61,35.61,35.47,35.51,18000.0,22.0089,22.0089,21.9224,21.9471,18000.0
2008-09-23 12:45:00,35.51,35.51,35.42,35.44,23900.0,21.9471,21.9471,21.8915,21.9038,23900.0
2008-09-23 12:50:00,35.45,35.46,35.32,35.32,41700.0,21.91,21.9162,21.8297,21.8297,41700.0
2008-09-23 12:55:00,35.32,35.39,35.31,35.36,20500.0,21.8297,21.8729,21.8235,21.8544,20500.0
2008-09-23 13:00:00,35.34,35.34,35.09,35.15,45600.0,21.842,21.842,21.6875,21.7246,45600.0
2008-09-23 13:05:00,35.17,35.18,35.1,35.14,34300.0,21.7369,21.7431,21.6937,21.7184,34300.0
2008-09-23 13:10:00,35.14,35.23,35.13,35.15,22900.0,21.7184,21.774,21.7122,21.7246,22900.0
2008-09-23 13:15:00,35.15,35.28,35.14,35.25,69900.0,21.7246,21.8049,21.7184,21.7864,69900.0
2008-09-23 13:20:00,35.25,35.37,35.25,35.35,45200.0,21.7864,21.8606,21.7864,21.8482,45200.0
2008-09-23 13:25:00,35.36,35.37,35.29,35.29,29400.0,21.8544,21.8606,21.8111,21.8111,29400.0
2008-09-23 13:30:00,35.28,35.29,35.03,35.08,55300.0,21.8049,21.8111,21.6504,21.6813,55300.0
2008-09-23 13:35:00,35.08,35.3,35.07,35.3,30700.0,21.6813,21.8173,21.6751,21.8173,30700.0
2008-09-23 13:40:00,35.31,35.39,35.3,35.38,49600.0,21.8235,21.8729,21.8173,21.8667,49600.0
2008-09-23 13:45:00,35.39,35.39,35.19,35.21,25400.0,21.8729,21.8729,21.7493,21.7617,25400.0
2008-09-23 13:50:00,35.2,35.2,35.12,35.17,35300.0,21.7555,21.7555,21.706,21.7369,35300.0
2008-09-23 13:55:00,35.17,35.32,35.16,35.31,71200.0,21.7369,21.8297,21.7308,21.8235,71200.0
2008-09-23 14:00:00,35.34,35.39,35.26,35.33,20000.0,21.842,21.8729,21.7926,21.8358,20000.0
2008-09-23 14:05:00,35.33,35.57,35.33,35.57,28400.0,21.8358,21.9842,21.8358,21.9842,28400.0
2008-09-23 14:10:00,35.58,35.63,35.52,35.57,34400.0,21.9903,22.0213,21.9533,21.9842,34400.0
2008-09-23 14:15:00,35.57,35.57,35.45,35.54,50400.0,21.9842,21.9842,21.91,21.9656,50400.0
2008-09-23 14:20:00,35.54,35.59,35.46,35.56,38700.0,21.9656,21.9965,21.9162,21.978,38700.0
2008-09-23 14:25:00,35.52,35.69,35.51,35.66,49100.0,21.9533,22.0583,21.9471,22.0398,49100.0
2008-09-23 14:30:00,35.71,35.75,35.59,35.6,43300.0,22.0707,22.0954,21.9965,22.0027,43300.0
2008-09-23 14:35:00,35.6,35.66,35.55,35.59,34600.0,22.0027,22.0398,21.9718,21.9965,34600.0
2008-09-23 14:40:00,35.56,35.65,35.49,35.56,47600.0,21.978,22.0336,21.9347,21.978,47600.0
2008-09-23 14:45:00,35.55,35.89,35.52,35.84,34700.0,21.9718,22.1819,21.9533,22.151,34700.0
2008-09-23 14:50:00,35.84,35.93,35.79,35.79,25700.0,22.151,22.2067,22.1201,22.1201,25700.0
2008-09-23 14:55:00,35.8,35.84,35.64,35.64,40100.0,22.1263,22.151,22.0274,22.0274,40100.0
2008-09-23 15:00:00,35.64,35.73,35.6,35.7,20500.0,22.0274,22.0831,22.0027,22.0645,20500.0
2008-09-23 15:05:00,35.68,35.96,35.68,35.92,47100.0,22.0522,22.2252,22.0522,22.2005,47100.0
2008-09-23 15:10:00,35.91,36.03,35.87,36.01,45800.0,22.1943,22.2685,22.1696,22.2561,45800.0
2008-09-23 15:15:00,36.02,36.1,36.0,36.05,25200.0,22.2623,22.3117,22.2499,22.2808,25200.0
2008-09-23 15:20:00,36.03,36.03,35.95,35.95,20300.0,22.2685,22.2685,22.219,22.219,20300.0
2008-09-23 15:25:00,35.96,35.99,35.85,35.85,35100.0,22.2252,22.2437,22.1572,22.1572,35100.0
2008-09-23 15:30:00,35.86,35.91,35.67,35.69,55000.0,22.1634,22.1943,22.046,22.0583,55000.0
2008-09-23 15:35:00,35.66,35.7,35.53,35.69,57600.0,22.0398,22.0645,21.9594,22.0583,57600.0
2008-09-23 15:40:00,35.68,35.79,35.52,35.52,41700.0,22.0522,22.1201,21.9533,21.9533,41700.0
2008-09-23 15:45:00,35.51,35.52,35.27,35.39,47100.0,21.9471,21.9533,21.7988,21.8729,47100.0
2008-09-23 15:50:00,35.42,35.48,35.33,35.46,26600.0,21.8915,21.9285,21.8358,21.9162,26600.0
2008-09-23 15:55:00,35.46,35.46,35.19,35.19,37900.0,21.9162,21.9162,21.7493,21.7493,37900.0
2008-09-23 16:00:00,35.22,35.22,35.22,35.22,100.0,21.7678,21.7678,21.7678,21.7678,100.0
2008-09-23 16:05:00,35.22,35.22,35.22,35.22,100.0,21.7678,21.7678,21.7678,21.7678,100.0
2008-09-23 16:10:00,35.22,35.22,35.22,35.22,0.0,21.7678,21.7678,21.7678,21.7678,0.0
2008-09-24 09:30:00,35.98,35.98,35.53,35.64,78100.0,22.2376,22.2376,21.9594,22.0274,78100.0
2008-09-24 09:35:00,35.64,35.79,35.6,35.73,55700.0,22.0274,22.1201,22.0027,22.0831,55700.0
2008-09-24 09:40:00,35.73,35.77,35.63,35.63,60500.0,22.0831,22.1078,22.0213,22.0213,60500.0
2008-09-24 09:45:00,35.63,35.63,35.45,35.61,41300.0,22.0213,22.0213,21.91,22.0089,41300.0
2008-09-24 09:50:00,35.63,35.68,35.56,35.61,54300.0,22.0213,22.0522,21.978,22.0089,54300.0
2008-09-24 09:55:00,35.62,35.68,35.54,35.68,116700.0,22.0151,22.0522,21.9656,22.0522,116700.0
2008-09-24 10:00:00,35.64,35.69,35.58,35.62,101900.0,22.0274,22.0583,21.9903,22.0151,101900.0
2008-09-24 10:05:00,35.6,35.65,35.49,35.5,41900.0,22.0027,22.0336,21.9347,21.9409,41900.0
2008-09-24 10:10:00,35.49,35.56,35.37,35.43,60300.0,21.9347,21.978,21.8606,21.8976,60300.0
2008-09-24 10:15:00,35.45,35.49,35.42,35.49,31100.0,21.91,21.9347,21.8915,21.9347,31100.0
2008-09-24 10:20:00,35.5,35.57,35.5,35.55,14500.0,21.9409,21.9842,21.9409,21.9718,14500.0
2008-09-24 10:25:00,35.51,35.7,35.5,35.65,17400.0,21.9471,22.0645,21.9409,22.0336,17400.0
2008-09-24 10:30:00,35.64,35.74,35.64,35.7,12000.0,22.0274,22.0892,22.0274,22.0645,12000.0
2008-09-24 10:35:00,35.72,35.73,35.61,35.65,16900.0,22.0769,22.0831,22.0089,22.0336,16900.0
2008-09-24 10:40:00,35.67,35.79,35.66,35.77,22700.0,22.046,22.1201,22.0398,22.1078,22700.0
2008-09-24 10:45:00,35.78,35.79,35.72,35.73,23200.0,22.114,22.1201,22.0769,22.0831,23200.0
2008-09-24 10:50:00,35.72,35.82,35.72,35.75,44300.0,22.0769,22.1387,22.0769,22.0954,44300.0
2008-09-24 10:55:00,35.73,35.81,35.68,35.8,11300.0,22.0831,22.1325,22.0522,22.1263,11300.0
2008-09-24 11:00:00,35.81,35.81,35.68,35.72,27600.0,22.1325,22.1325,22.0522,22.0769,27600.0
2008-09-24 11:05:00,35.68,35.68,35.6,35.61,10700.0,22.0522,22.0522,22.0027,22.0089,10700.0
2008-09-24 11:10:00,35.6,35.67,35.6,35.64,10800.0,22.0027,22.046,22.0027,22.0274,10800.0
2008-09-24 11:15:00,35.67,35.67,35.52,35.57,17800.0,22.046,22.046,21.9533,21.9842,17800.0
2008-09-24 11:20:00,35.57,35.63,35.55,35.62,6900.0,21.9842,22.0213,21.9718,22.0151,6900.0
2008-09-24 11:25:00,35.6,35.66,35.57,35.64,8300.0,22.0027,22.0398,21.9842,22.0274,8300.0
2008-09-24 11:30:00,35.65,35.71,35.61,35.68,10500.0,22.0336,22.0707,22.0089,22.0522,10500.0
2008-09-24 11:35:00,35.68,35.69,35.56,35.57,7400.0,22.0522,22.0583,21.978,21.9842,7400.0
2008-09-24 11:40:00,35.56,35.59,35.52,35.53,13200.0,21.978,21.9965,21.9533,21.9594,13200.0
2008-09-24 11:45:00,35.53,35.54,35.47,35.48,15100.0,21.9594,21.9656,21.9224,21.9285,15100.0
2008-09-24 11:50:00,35.49,35.56,35.44,35.51,25300.0,21.9347,21.978,21.9038,21.9471,25300.0
2008-09-24 11:55:00,35.54,35.55,35.47,35.55,8800.0,21.9656,21.9718,21.9224,21.9718,8800.0
2008-09-24 12:00:00,35.56,35.56,35.44,35.44,11600.0,21.978,21.978,21.9038,21.9038,11600.0
2008-09-24 12:05:00,35.44,35.48,35.4,35.45,16300.0,21.9038,21.9285,21.8791,21.91,16300.0
2008-09-24 12:10:00,35.44,35.51,35.4,35.45,50400.0,21.9038,21.9471,21.8791,21.91,50400.0
2008-09-24 12:15:00,35.47,35.54,35.46,35.51,41400.0,21.9224,21.9656,21.9162,21.9471,41400.0
2008-09-24 12:20:00,35.52,35.53,35.43,35.45,23900.0,21.9533,21.9594,21.8976,21.91,23900.0
2008-09-24 12:25:00,35.44,35.46,35.37,35.42,16200.0,21.9038,21.9162,21.8606,21.8915,16200.0
2008-09-24 12:30:00,35.43,35.51,35.41,35.47,23700.0,21.8976,21.9471,21.8853,21.9224,23700.0
2008-09-24 12:35:00,35.47,35.52,35.4,35.4,18200.0,21.9224,21.9533,21.8791,21.8791,18200.0
2008-09-24 12:40:00,35.4,35.48,35.4,35.44,8000.0,21.8791,21.9285,21.8791,21.9038,8000.0
2008-09-24 12:45:00,35.42,35.48,35.4,35.42,6900.0,21.8915,21.9285,21.8791,21.8915,6900.0
2008-09-24 12:50:00,35.42,35.48,35.42,35.48,24000.0,21.8915,21.9285,21.8915,21.9285,24000.0
2008-09-24 12:55:00,35.46,35.51,35.44,35.45,50000.0,21.9162,21.9471,21.9038,21.91,50000.0
2008-09-24 13:00:00,35.45,35.47,35.44,35.44,28400.0,21.91,21.9224,21.9038,21.9038,28400.0
2008-09-24 13:05:00,35.44,35.55,35.44,35.53,22200.0,21.9038,21.9718,21.9038,21.9594,22200.0
2008-09-24 13:10:00,35.54,35.62,35.52,35.56,72100.0,21.9656,22.0151,21.9533,21.978,72100.0
2008-09-24 13:15:00,35.57,35.66,35.56,35.59,28200.0,21.9842,22.0398,21.978,21.9965,28200.0
2008-09-24 13:20:00,35.6,35.72,35.59,35.7,48900.0,22.0027,22.0769,21.9965,22.0645,48900.0
2008-09-24 13:25:00,35.7,35.76,35.68,35.68,24800.0,22.0645,22.1016,22.0522,22.0522,24800.0
2008-09-24 13:30:00,35.68,35.78,35.68,35.76,29500.0,22.0522,22.114,22.0522,22.1016,29500.0
2008-09-24 13:35:00,35.76,35.81,35.74,35.74,20200.0,22.1016,22.1325,22.0892,22.0892,20200.0
2008-09-24 13:40:00,35.73,35.79,35.69,35.79,18600.0,22.0831,22.1201,22.0583,22.1201,18600.0
2008-09-24 13:45:00,35.79,35.82,35.75,35.77,25400.0,22.1201,22.1387,22.0954,22.1078,25400.0
2008-09-24 13:50:00,35.78,35.78,35.69,35.74,25500.0,22.114,22.114,22.0583,22.0892,25500.0
2008-09-24 13:55:00,35.73,35.73,35.62,35.65,21600.0,22.0831,22.0831,22.0151,22.0336,21600.0
2008-09-24 14:00:00,35.64,35.7,35.61,35.64,16000.0,22.0274,22.0645,22.0089,22.0274,16000.0
2008-09-24 14:05:00,35.65,35.69,35.62,35.63,26500.0,22.0336,22.0583,22.0151,22.0213,26500.0
2008-09-24 14:10:00,35.62,35.62,35.47,35.48,42800.0,22.0151,22.0151,21.9224,21.9285,42800.0
2008-09-24 14:15:00,35.51,35.55,35.48,35.55,40700.0,21.9471,21.9718,21.9285,21.9718,40700.0
2008-09-24 14:20:00,35.55,35.61,35.53,35.58,69800.0,21.9718,22.0089,21.9594,21.9903,69800.0
2008-09-24 14:25:00,35.56,35.67,35.55,35.65,34200.0,21.978,22.046,21.9718,22.0336,34200.0
2008-09-24 14:30:00,35.68,35.7,35.58,35.64,41300.0,22.0522,22.0645,21.9903,22.0274,41300.0
2008-09-24 14:35:00,35.63,35.7,35.6,35.69,32000.0,22.0213,22.0645,22.0027,22.0583,32000.0
2008-09-24 14:40:00,35.69,36.01,35.69,35.84,371000.0,22.0583,22.2561,22.0583,22.151,371000.0
2008-09-24 14:45:00,35.85,35.85,35.78,35.8,12000.0,22.1572,22.1572,22.114,22.1263,12000.0
2008-09-24 14:50:00,35.81,35.81,35.69,35.72,21700.0,22.1325,22.1325,22.0583,22.0769,21700.0
2008-09-24 14:55:00,35.73,35.73,35.65,35.66,48100.0,22.0831,22.0831,22.0336,22.0398,48100.0
2008-09-24 15:00:00,35.65,35.67,35.6,35.63,13300.0,22.0336,22.046,22.0027,22.0213,13300.0
2008-09-24 15:05:00,35.64,35.7,35.6,35.67,66000.0,22.0274,22.0645,22.0027,22.046,66000.0
2008-09-24 15:10:00,35.66,35.68,35.59,35.67,41000.0,22.0398,22.0522,21.9965,22.046,41000.0
2008-09-24 15:15:00,35.68,35.68,35.43,35.43,53000.0,22.0522,22.0522,21.8976,21.8976,53000.0
2008-09-24 15:20:00,35.46,35.55,35.39,35.53,21100.0,21.9162,21.9718,21.8729,21.9594,21100.0
2008-09-24 15:25:00,35.55,35.6,35.5,35.6,19200.0,21.9718,22.0027,21.9409,22.0027,19200.0
2008-09-24 15:30:00,35.6,35.65,35.51,35.55,85800.0,22.0027,22.0336,21.9471,21.9718,85800.0
2008-09-24 15:35:00,35.52,35.52,35.43,35.45,10200.0,21.9533,21.9533,21.8976,21.91,10200.0
2008-09-24 15:40:00,35.42,35.42,35.32,35.41,33600.0,21.8915,21.8915,21.8297,21.8853,33600.0
2008-09-24 15:45:00,35.39,35.48,35.35,35.46,36000.0,21.8729,21.9285,21.8482,21.9162,36000.0
2008-09-24 15:50:00,35.46,35.51,35.37,35.49,46900.0,21.9162,21.9471,21.8606,21.9347,46900.0
2008-09-24 15:55:00,35.5,35.69,35.46,35.69,65500.0,21.9409,22.0583,21.9162,22.0583,65500.0
2008-09-24 16:00:00,35.79,35.84,35.74,35.84,8800.0,22.1201,22.151,22.0892,22.151,8800.0
2008-09-24 16:05:00,35.84,35.84,35.84,35.84,0.0,22.151,22.151,22.151,22.151,0.0
2008-09-24 16:10:00,35.84,35.84,35.84,35.84,0.0,22.151,22.151,22.151,22.151,0.0
2008-09-25 09:30:00,36.12,36.15,35.82,36.14,40200.0,22.3241,22.3426,22.1387,22.3365,40200.0
2008-09-25 09:35:00,36.15,36.19,36.04,36.13,18200.0,22.3426,22.3674,22.2747,22.3303,18200.0
2008-09-25 09:40:00,36.14,36.26,36.12,36.2,21100.0,22.3365,22.4106,22.3241,22.3735,21100.0
2008-09-25 09:45:00,36.24,36.39,36.24,36.31,34700.0,22.3983,22.491,22.3983,22.4415,34700.0
2008-09-25 09:50:00,36.33,36.51,36.33,36.46,15600.0,22.4539,22.5651,22.4539,22.5342,15600.0
2008-09-25 09:55:00,36.47,36.56,36.47,36.51,8200.0,22.5404,22.596,22.5404,22.5651,8200.0
2008-09-25 10:00:00,36.51,36.53,36.37,36.37,18900.0,22.5651,22.5775,22.4786,22.4786,18900.0
2008-09-25 10:05:00,36.38,36.61,36.38,36.59,20900.0,22.4848,22.6269,22.4848,22.6146,20900.0
2008-09-25 10:10:00,36.57,36.66,36.55,36.61,25600.0,22.6022,22.6578,22.5899,22.6269,25600.0
2008-09-25 10:15:00,36.65,36.83,36.65,36.81,21000.0,22.6517,22.7629,22.6517,22.7506,21000.0
2008-09-25 10:20:00,36.8,36.82,36.73,36.74,15600.0,22.7444,22.7567,22.7011,22.7073,15600.0
2008-09-25 10:25:00,36.75,36.76,36.71,36.73,10500.0,22.7135,22.7197,22.6887,22.7011,10500.0
2008-09-25 10:30:00,36.72,36.78,36.66,36.71,18200.0,22.6949,22.732,22.6578,22.6887,18200.0
2008-09-25 10:35:00,36.7,36.77,36.64,36.74,46700.0,22.6826,22.7258,22.6455,22.7073,46700.0
2008-09-25 10:40:00,36.74,36.79,36.67,36.7,26800.0,22.7073,22.7382,22.664,22.6826,26800.0
2008-09-25 10:45:00,36.7,36.74,36.68,36.72,13200.0,22.6826,22.7073,22.6702,22.6949,13200.0
2008-09-25 10:50:00,36.72,36.73,36.67,36.68,11800.0,22.6949,22.7011,22.664,22.6702,11800.0
2008-09-25 10:55:00,36.66,36.67,36.57,36.59,18900.0,22.6578,22.664,22.6022,22.6146,18900.0
2008-09-25 11:00:00,36.59,36.62,36.56,36.61,12800.0,22.6146,22.6331,22.596,22.6269,12800.0
2008-09-25 11:05:00,36.6,36.63,36.55,36.56,7500.0,22.6208,22.6393,22.5899,22.596,7500.0
2008-09-25 11:10:00,36.57,36.64,36.56,36.6,52300.0,22.6022,22.6455,22.596,22.6208,52300.0
2008-09-25 11:15:00,36.59,36.61,36.56,36.6,11900.0,22.6146,22.6269,22.596,22.6208,11900.0
2008-09-25 11:20:00,36.61,36.74,36.61,36.7,32000.0,22.6269,22.7073,22.6269,22.6826,32000.0
2008-09-25 11:25:00,36.7,36.8,36.7,36.8,34100.0,22.6826,22.7444,22.6826,22.7444,34100.0
2008-09-25 11:30:00,36.78,36.87,36.78,36.83,31300.0,22.732,22.7876,22.732,22.7629,31300.0
2008-09-25 11:35:00,36.82,36.85,36.78,36.79,28000.0,22.7567,22.7753,22.732,22.7382,28000.0
2008-09-25 11:40:00,36.79,36.84,36.78,36.83,5000.0,22.7382,22.7691,22.732,22.7629,5000.0
2008-09-25 11:45:00,36.83,36.86,36.79,36.82,8200.0,22.7629,22.7815,22.7382,22.7567,8200.0
2008-09-25 11:50:00,36.8,36.84,36.79,36.84,10500.0,22.7444,22.7691,22.7382,22.7691,10500.0
2008-09-25 11:55:00,36.82,36.83,36.79,36.79,13100.0,22.7567,22.7629,22.7382,22.7382,13100.0
2008-09-25 12:00:00,36.78,36.79,36.76,36.77,10800.0,22.732,22.7382,22.7197,22.7258,10800.0
2008-09-25 12:05:00,36.77,36.79,36.77,36.79,1700.0,22.7258,22.7382,22.7258,22.7382,1700.0
2008-09-25 12:10:00,36.79,36.87,36.79,36.85,14400.0,22.7382,22.7876,22.7382,22.7753,14400.0
2008-09-25 12:15:00,36.88,36.97,36.88,36.93,33000.0,22.7938,22.8494,22.7938,22.8247,33000.0
2008-09-25 12:20:00,36.94,36.96,36.92,36.95,4400.0,22.8309,22.8433,22.8185,22.8371,4400.0
2008-09-25 12:25:00,36.95,36.98,36.93,36.97,7200.0,22.8371,22.8556,22.8247,22.8494,7200.0
2008-09-25 12:30:00,36.97,37.05,36.97,37.02,6600.0,22.8494,22.8989,22.8494,22.8803,6600.0
2008-09-25 12:35:00,37.03,37.13,37.03,37.08,19600.0,22.8865,22.9483,22.8865,22.9174,19600.0
2008-09-25 12:40:00,37.07,37.13,37.07,37.13,22000.0,22.9112,22.9483,22.9112,22.9483,22000.0
2008-09-25 12:45:00,37.12,37.13,37.1,37.11,4100.0,22.9421,22.9483,22.9298,22.936,4100.0
2008-09-25 12:50:00,37.11,37.18,37.05,37.09,12500.0,22.936,22.9792,22.8989,22.9236,12500.0
2008-09-25 12:55:00,37.08,37.16,37.07,37.1,19700.0,22.9174,22.9669,22.9112,22.9298,19700.0
2008-09-25 13:00:00,37.12,37.27,37.12,37.25,18700.0,22.9421,23.0349,22.9421,23.0225,18700.0
2008-09-25 13:05:00,37.24,37.28,37.18,37.24,35600.0,23.0163,23.041,22.9792,23.0163,35600.0
2008-09-25 13:10:00,37.25,37.27,37.2,37.2,53400.0,23.0225,23.0349,22.9916,22.9916,53400.0
2008-09-25 13:15:00,37.19,37.19,37.12,37.13,26500.0,22.9854,22.9854,22.9421,22.9483,26500.0
2008-09-25 13:20:00,37.14,37.19,37.13,37.16,14900.0,22.9545,22.9854,22.9483,22.9669,14900.0
2008-09-25 13:25:00,37.15,37.24,37.15,37.23,44200.0,22.9607,23.0163,22.9607,23.0101,44200.0
2008-09-25 13:30:00,37.24,37.34,37.2,37.29,47300.0,23.0163,23.0781,22.9916,23.0472,47300.0
2008-09-25 13:35:00,37.29,37.49,37.29,37.46,92100.0,23.0472,23.1708,23.0472,23.1523,92100.0
2008-09-25 13:40:00,37.46,37.49,37.42,37.42,138300.0,23.1523,23.1708,23.1276,23.1276,138300.0
2008-09-25 13:45:00,37.41,37.45,37.35,37.36,73500.0,23.1214,23.1461,23.0843,23.0905,73500.0
2008-09-25 13:50:00,37.34,37.34,37.16,37.2,53200.0,23.0781,23.0781,22.9669,22.9916,53200.0
2008-09-25 13:55:00,37.21,37.26,37.13,37.16,81800.0,22.9978,23.0287,22.9483,22.9669,81800.0
2008-09-25 14:00:00,37.16,37.26,37.16,37.25,27300.0,22.9669,23.0287,22.9669,23.0225,27300.0
2008-09-25 14:05:00,37.27,37.31,37.13,37.17,20100.0,23.0349,23.0596,22.9483,22.9731,20100.0
2008-09-25 14:10:00,37.18,37.2,37.11,37.15,30800.0,22.9792,22.9916,22.936,22.9607,30800.0
2008-09-25 14:15:00,37.16,37.2,36.98,37.02,65600.0,22.9669,22.9916,22.8556,22.8803,65600.0
2008-09-25 14:20:00,37.01,37.03,36.91,36.98,43600.0,22.8742,22.8865,22.8124,22.8556,43600.0
2008-09-25 14:25:00,36.99,37.21,36.98,37.21,97700.0,22.8618,22.9978,22.8556,22.9978,97700.0
2008-09-25 14:30:00,37.21,37.26,37.14,37.25,32100.0,22.9978,23.0287,22.9545,23.0225,32100.0
2008-09-25 14:35:00,37.25,37.28,37.21,37.26,59000.0,23.0225,23.041,22.9978,23.0287,59000.0
2008-09-25 14:40:00,37.26,37.27,37.19,37.25,119500.0,23.0287,23.0349,22.9854,23.0225,119500.0
2008-09-25 14:45:00,37.25,37.3,37.04,37.04,61800.0,23.0225,23.0534,22.8927,22.8927,61800.0
2008-09-25 14:50:00,37.05,37.05,37.0,37.04,27500.0,22.8989,22.8989,22.868,22.8927,27500.0
2008-09-25 14:55:00,37.05,37.28,37.05,37.25,27500.0,22.8989,23.041,22.8989,23.0225,27500.0
2008-09-25 15:00:00,37.26,37.33,37.22,37.31,42600.0,23.0287,23.0719,23.004,23.0596,42600.0
2008-09-25 15:05:00,37.31,37.31,37.24,37.24,63300.0,23.0596,23.0596,23.0163,23.0163,63300.0
2008-09-25 15:10:00,37.24,37.33,37.24,37.24,81000.0,23.0163,23.0719,23.0163,23.0163,81000.0
2008-09-25 15:15:00,37.21,37.29,37.14,37.27,42800.0,22.9978,23.0472,22.9545,23.0349,42800.0
2008-09-25 15:20:00,37.27,37.42,37.26,37.33,61200.0,23.0349,23.1276,23.0287,23.0719,61200.0
2008-09-25 15:25:00,37.32,37.36,37.29,37.34,48500.0,23.0658,23.0905,23.0472,23.0781,48500.0
2008-09-25 15:30:00,37.32,37.37,37.24,37.27,68600.0,23.0658,23.0967,23.0163,23.0349,68600.0
2008-09-25 15:35:00,37.26,37.36,37.25,37.31,102100.0,23.0287,23.0905,23.0225,23.0596,102100.0
2008-09-25 15:40:00,37.31,37.31,37.09,37.13,54100.0,23.0596,23.0596,22.9236,22.9483,54100.0
2008-09-25 15:45:00,37.13,37.17,37.04,37.08,58600.0,22.9483,22.9731,22.8927,22.9174,58600.0
2008-09-25 15:50:00,37.07,37.11,36.99,36.99,44700.0,22.9112,22.936,22.8618,22.8618,44700.0
2008-09-25 15:55:00,36.99,37.12,36.94,37.12,26700.0,22.8618,22.9421,22.8309,22.9421,26700.0
2008-09-25 16:00:00,37.12,37.17,37.09,37.09,7000.0,22.9421,22.9731,22.9236,22.9236,7000.0
2008-09-25 16:05:00,37.09,37.09,37.09,37.09,0.0,22.9236,22.9236,22.9236,22.9236,0.0
2008-09-25 16:10:00,37.09,37.09,37.09,37.09,0.0,22.9236,22.9236,22.9236,22.9236,0.0
2008-09-26 09:30:00,35.69,35.96,35.5,35.55,53100.0,22.0583,22.2252,21.9409,21.9718,53100.0
2008-09-26 09:35:00,35.52,35.75,35.51,35.67,19100.0,21.9533,22.0954,21.9471,22.046,19100.0
2008-09-26 09:40:00,35.66,35.75,35.61,35.63,19400.0,22.0398,22.0954,22.0089,22.0213,19400.0
2008-09-26 09:45:00,35.61,35.79,35.59,35.74,31800.0,22.0089,22.1201,21.9965,22.0892,31800.0
2008-09-26 09:50:00,35.72,35.75,35.67,35.69,7300.0,22.0769,22.0954,22.046,22.0583,7300.0
2008-09-26 09:55:00,35.71,35.94,35.68,35.83,63500.0,22.0707,22.2128,22.0522,22.1449,63500.0
2008-09-26 10:00:00,35.83,35.97,35.83,35.94,82900.0,22.1449,22.2314,22.1449,22.2128,82900.0
2008-09-26 10:05:00,35.94,35.94,35.77,35.82,45000.0,22.2128,22.2128,22.1078,22.1387,45000.0
2008-09-26 10:10:00,35.83,35.87,35.77,35.83,32000.0,22.1449,22.1696,22.1078,22.1449,32000.0
2008-09-26 10:15:00,35.83,35.85,35.79,35.84,22100.0,22.1449,22.1572,22.1201,22.151,22100.0
2008-09-26 10:20:00,35.84,35.87,35.79,35.79,27500.0,22.151,22.1696,22.1201,22.1201,27500.0
2008-09-26 10:25:00,35.81,35.85,35.74,35.75,17600.0,22.1325,22.1572,22.0892,22.0954,17600.0
2008-09-26 10:30:00,35.76,35.79,35.7,35.77,12900.0,22.1016,22.1201,22.0645,22.1078,12900.0
2008-09-26 10:35:00,35.76,35.83,35.75,35.83,19200.0,22.1016,22.1449,22.0954,22.1449,19200.0
2008-09-26 10:40:00,35.85,35.94,35.83,35.89,24400.0,22.1572,22.2128,22.1449,22.1819,24400.0
2008-09-26 10:45:00,35.88,35.94,35.86,35.91,8200.0,22.1758,22.2128,22.1634,22.1943,8200.0
2008-09-26 10:50:00,35.91,35.93,35.86,35.88,24400.0,22.1943,22.2067,22.1634,22.1758,24400.0
2008-09-26 10:55:00,35.88,36.07,35.87,36.0,38200.0,22.1758,22.2932,22.1696,22.2499,38200.0
2008-09-26 11:00:00,36.0,36.0,35.89,35.89,21600.0,22.2499,22.2499,22.1819,22.1819,21600.0
2008-09-26 11:05:00,35.93,36.0,35.93,35.98,25800.0,22.2067,22.2499,22.2067,22.2376,25800.0
2008-09-26 11:10:00,36.0,36.02,35.81,35.82,28800.0,22.2499,22.2623,22.1325,22.1387,28800.0
2008-09-26 11:15:00,35.81,35.87,35.73,35.85,20900.0,22.1325,22.1696,22.0831,22.1572,20900.0
2008-09-26 11:20:00,35.83,35.83,35.74,35.82,18300.0,22.1449,22.1449,22.0892,22.1387,18300.0
2008-09-26 11:25:00,35.82,35.86,35.74,35.76,26300.0,22.1387,22.1634,22.0892,22.1016,26300.0
2008-09-26 11:30:00,35.75,35.8,35.67,35.77,17900.0,22.0954,22.1263,22.046,22.1078,17900.0
2008-09-26 11:35:00,35.78,35.79,35.68,35.68,13200.0,22.114,22.1201,22.0522,22.0522,13200.0
2008-09-26 11:40:00,35.68,35.7,35.63,35.67,16100.0,22.0522,22.0645,22.0213,22.046,16100.0
2008-09-26 11:45:00,35.69,35.73,35.63,35.65,65800.0,22.0583,22.0831,22.0213,22.0336,65800.0
2008-09-26 11:50:00,35.65,35.67,35.63,35.67,45400.0,22.0336,22.046,22.0213,22.046,45400.0
2008-09-26 11:55:00,35.66,35.67,35.63,35.65,18900.0,22.0398,22.046,22.0213,22.0336,18900.0
2008-09-26 12:00:00,35.65,35.69,35.63,35.67,60100.0,22.0336,22.0583,22.0213,22.046,60100.0
2008-09-26 12:05:00,35.67,35.69,35.64,35.68,45900.0,22.046,22.0583,22.0274,22.0522,45900.0
2008-09-26 12:10:00,35.7,35.71,35.67,35.69,27300.0,22.0645,22.0707,22.046,22.0583,27300.0
2008-09-26 12:15:00,35.7,35.72,35.67,35.67,17400.0,22.0645,22.0769,22.046,22.046,17400.0
2008-09-26 12:20:00,35.68,35.7,35.68,35.7,17900.0,22.0522,22.0645,22.0522,22.0645,17900.0
2008-09-26 12:25:00,35.69,35.7,35.67,35.7,24900.0,22.0583,22.0645,22.046,22.0645,24900.0
2008-09-26 12:30:00,35.7,35.75,35.7,35.74,35500.0,22.0645,22.0954,22.0645,22.0892,35500.0
2008-09-26 12:35:00,35.74,35.75,35.69,35.73,34800.0,22.0892,22.0954,22.0583,22.0831,34800.0
2008-09-26 12:40:00,35.75,35.75,35.68,35.73,17600.0,22.0954,22.0954,22.0522,22.0831,17600.0
2008-09-26 12:45:00,35.74,35.77,35.74,35.76,45200.0,22.0892,22.1078,22.0892,22.1016,45200.0
2008-09-26 12:50:00,35.77,35.8,35.73,35.77,15700.0,22.1078,22.1263,22.0831,22.1078,15700.0
2008-09-26 12:55:00,35.79,35.81,35.75,35.78,23600.0,22.1201,22.1325,22.0954,22.114,23600.0
2008-09-26 13:00:00,35.8,35.83,35.75,35.77,28800.0,22.1263,22.1449,22.0954,22.1078,28800.0
2008-09-26 13:05:00,35.77,35.81,35.75,35.79,15500.0,22.1078,22.1325,22.0954,22.1201,15500.0
2008-09-26 13:10:00,35.79,35.88,35.79,35.83,61500.0,22.1201,22.1758,22.1201,22.1449,61500.0
2008-09-26 13:15:00,35.83,35.9,35.81,35.83,11400.0,22.1449,22.1881,22.1325,22.1449,11400.0
2008-09-26 13:20:00,35.83,35.88,35.82,35.88,41400.0,22.1449,22.1758,22.1387,22.1758,41400.0
2008-09-26 13:25:00,35.88,35.91,35.86,35.87,10000.0,22.1758,22.1943,22.1634,22.1696,10000.0
2008-09-26 13:30:00,35.85,35.87,35.83,35.84,15300.0,22.1572,22.1696,22.1449,22.151,15300.0
2008-09-26 13:35:00,35.84,35.88,35.84,35.86,10700.0,22.151,22.1758,22.151,22.1634,10700.0
2008-09-26 13:40:00,35.85,35.94,35.85,35.9,44200.0,22.1572,22.2128,22.1572,22.1881,44200.0
2008-09-26 13:45:00,35.89,35.93,35.88,35.9,9600.0,22.1819,22.2067,22.1758,22.1881,9600.0
2008-09-26 13:50:00,35.9,35.94,35.84,35.84,17800.0,22.1881,22.2128,22.151,22.151,17800.0
2008-09-26 13:55:00,35.85,35.89,35.84,35.85,21500.0,22.1572,22.1819,22.151,22.1572,21500.0
2008-09-26 14:00:00,35.84,35.84,35.78,35.8,25200.0,22.151,22.151,22.114,22.1263,25200.0
2008-09-26 14:05:00,35.79,35.82,35.79,35.8,40000.0,22.1201,22.1387,22.1201,22.1263,40000.0
2008-09-26 14:10:00,35.79,35.85,35.79,35.85,6800.0,22.1201,22.1572,22.1201,22.1572,6800.0
2008-09-26 14:15:00,35.85,35.9,35.85,35.89,36400.0,22.1572,22.1881,22.1572,22.1819,36400.0
2008-09-26 14:20:00,35.9,35.94,35.89,35.9,35100.0,22.1881,22.2128,22.1819,22.1881,35100.0
2008-09-26 14:25:00,35.89,35.95,35.82,35.85,34100.0,22.1819,22.219,22.1387,22.1572,34100.0
2008-09-26 14:30:00,35.83,35.83,35.77,35.78,15900.0,22.1449,22.1449,22.1078,22.114,15900.0
2008-09-26 14:35:00,35.78,35.87,35.77,35.87,17800.0,22.114,22.1696,22.1078,22.1696,17800.0
2008-09-26 14:40:00,35.86,35.86,35.76,35.86,17200.0,22.1634,22.1634,22.1016,22.1634,17200.0
2008-09-26 14:45:00,35.86,35.93,35.86,35.93,36500.0,22.1634,22.2067,22.1634,22.2067,36500.0
2008-09-26 14:50:00,35.92,35.93,35.88,35.9,25300.0,22.2005,22.2067,22.1758,22.1881,25300.0
2008-09-26 14:55:00,35.9,35.92,35.77,35.77,22800.0,22.1881,22.2005,22.1078,22.1078,22800.0
2008-09-26 15:00:00,35.75,35.78,35.64,35.64,17000.0,22.0954,22.114,22.0274,22.0274,17000.0
2008-09-26 15:05:00,35.67,35.7,35.53,35.62,71800.0,22.046,22.0645,21.9594,22.0151,71800.0
2008-09-26 15:10:00,35.61,35.67,35.61,35.67,54900.0,22.0089,22.046,22.0089,22.046,54900.0
2008-09-26 15:15:00,35.67,35.69,35.59,35.59,76800.0,22.046,22.0583,21.9965,21.9965,76800.0
2008-09-26 15:20:00,35.59,35.79,35.59,35.79,89600.0,21.9965,22.1201,21.9965,22.1201,89600.0
2008-09-26 15:25:00,35.79,35.89,35.79,35.86,103400.0,22.1201,22.1819,22.1201,22.1634,103400.0
2008-09-26 15:30:00,35.86,35.89,35.81,35.82,108300.0,22.1634,22.1819,22.1325,22.1387,108300.0
2008-09-26 15:35:00,35.82,35.9,35.82,35.89,71600.0,22.1387,22.1881,22.1387,22.1819,71600.0
2008-09-26 15:40:00,35.89,35.97,35.84,35.97,160400.0,22.1819,22.2314,22.151,22.2314,160400.0
2008-09-26 15:45:00,36.0,36.01,35.91,35.96,117700.0,22.2499,22.2561,22.1943,22.2252,117700.0
2008-09-26 15:50:00,35.96,36.07,35.93,36.07,44300.0,22.2252,22.2932,22.2067,22.2932,44300.0
2008-09-26 15:55:00,36.06,36.12,36.01,36.07,46900.0,22.287,22.3241,22.2561,22.2932,46900.0
2008-09-26 16:00:00,36.07,36.07,36.07,36.07,0.0,22.2932,22.2932,22.2932,22.2932,0.0
2008-09-26 16:05:00,36.07,36.07,36.07,36.07,0.0,22.2932,22.2932,22.2932,22.2932,0.0
2008-09-26 16:10:00,36.07,36.07,36.07,36.07,0.0,22.2932,22.2932,22.2932,22.2932,0.0
2008-09-29 09:30:00,34.77,34.77,34.02,34.08,53300.0,21.4897,21.4897,21.0262,21.0633,53300.0
2008-09-29 09:35:00,34.08,34.1,33.85,33.87,35800.0,21.0633,21.0756,20.9211,20.9335,35800.0
2008-09-29 09:40:00,33.85,33.85,33.66,33.73,38500.0,20.9211,20.9211,20.8037,20.8469,38500.0
2008-09-29 09:45:00,33.71,33.73,33.63,33.63,50300.0,20.8346,20.8469,20.7851,20.7851,50300.0
2008-09-29 09:50:00,33.62,33.62,33.15,33.17,123900.0,20.779,20.779,20.4885,20.5008,123900.0
2008-09-29 09:55:00,33.19,33.38,33.16,33.37,65800.0,20.5132,20.6306,20.4947,20.6244,65800.0
2008-09-29 10:00:00,33.37,33.55,33.35,33.4,77600.0,20.6244,20.7357,20.6121,20.643,77600.0
2008-09-29 10:05:00,33.35,33.42,33.26,33.27,63300.0,20.6121,20.6554,20.5565,20.5626,63300.0
2008-09-29 10:10:00,33.27,33.35,33.16,33.26,33900.0,20.5626,20.6121,20.4947,20.5565,33900.0
2008-09-29 10:15:00,33.26,33.33,33.07,33.28,158700.0,20.5565,20.5997,20.439,20.5688,158700.0
2008-09-29 10:20:00,33.24,33.25,33.06,33.24,29300.0,20.5441,20.5503,20.4329,20.5441,29300.0
2008-09-29 10:25:00,33.27,33.4,33.27,33.35,15600.0,20.5626,20.643,20.5626,20.6121,15600.0
2008-09-29 10:30:00,33.33,33.33,33.22,33.27,34400.0,20.5997,20.5997,20.5317,20.5626,34400.0
2008-09-29 10:35:00,33.25,33.25,33.14,33.25,44800.0,20.5503,20.5503,20.4823,20.5503,44800.0
2008-09-29 10:40:00,33.21,33.21,33.13,33.2,13400.0,20.5256,20.5256,20.4761,20.5194,13400.0
2008-09-29 10:45:00,33.22,33.42,33.21,33.41,26500.0,20.5317,20.6554,20.5256,20.6492,26500.0
2008-09-29 10:50:00,33.39,33.41,33.36,33.37,10200.0,20.6368,20.6492,20.6183,20.6244,10200.0
2008-09-29 10:55:00,33.36,33.36,33.26,33.31,17600.0,20.6183,20.6183,20.5565,20.5874,17600.0
2008-09-29 11:00:00,33.31,33.31,33.12,33.21,21000.0,20.5874,20.5874,20.4699,20.5256,21000.0
2008-09-29 11:05:00,33.21,33.33,33.14,33.3,32900.0,20.5256,20.5997,20.4823,20.5812,32900.0
2008-09-29 11:10:00,33.29,33.32,33.14,33.15,18300.0,20.575,20.5935,20.4823,20.4885,18300.0
2008-09-29 11:15:00,33.16,33.21,33.14,33.21,16300.0,20.4947,20.5256,20.4823,20.5256,16300.0
2008-09-29 11:20:00,33.19,33.2,33.13,33.16,11600.0,20.5132,20.5194,20.4761,20.4947,11600.0
2008-09-29 11:25:00,33.15,33.19,33.12,33.13,14400.0,20.4885,20.5132,20.4699,20.4761,14400.0
2008-09-29 11:30:00,33.14,33.14,33.08,33.1,23800.0,20.4823,20.4823,20.4452,20.4576,23800.0
2008-09-29 11:35:00,33.07,33.16,33.07,33.14,20000.0,20.439,20.4947,20.439,20.4823,20000.0
2008-09-29 11:40:00,33.14,33.15,33.06,33.07,23100.0,20.4823,20.4885,20.4329,20.439,23100.0
2008-09-29 11:45:00,33.06,33.14,33.05,33.13,6600.0,20.4329,20.4823,20.4267,20.4761,6600.0
2008-09-29 11:50:00,33.13,33.19,33.11,33.12,20100.0,20.4761,20.5132,20.4638,20.4699,20100.0
2008-09-29 11:55:00,33.12,33.15,33.12,33.14,7000.0,20.4699,20.4885,20.4699,20.4823,7000.0
2008-09-29 12:00:00,33.12,33.12,33.06,33.09,14600.0,20.4699,20.4699,20.4329,20.4514,14600.0
2008-09-29 12:05:00,33.09,33.12,33.06,33.09,20300.0,20.4514,20.4699,20.4329,20.4514,20300.0
2008-09-29 12:10:00,33.1,33.19,33.06,33.08,25400.0,20.4576,20.5132,20.4329,20.4452,25400.0
2008-09-29 12:15:00,33.06,33.09,33.01,33.02,23100.0,20.4329,20.4514,20.4019,20.4081,23100.0
2008-09-29 12:20:00,33.01,33.04,33.0,33.03,20000.0,20.4019,20.4205,20.3958,20.4143,20000.0
2008-09-29 12:25:00,33.01,33.14,33.0,33.09,20400.0,20.4019,20.4823,20.3958,20.4514,20400.0
2008-09-29 12:30:00,33.06,33.2,33.0,33.16,37400.0,20.4329,20.5194,20.3958,20.4947,37400.0
2008-09-29 12:35:00,33.17,33.18,33.09,33.11,11600.0,20.5008,20.507,20.4514,20.4638,11600.0
2008-09-29 12:40:00,33.13,33.34,33.13,33.33,31100.0,20.4761,20.6059,20.4761,20.5997,31100.0
2008-09-29 12:45:00,33.33,33.38,33.25,33.28,21300.0,20.5997,20.6306,20.5503,20.5688,21300.0
2008-09-29 12:50:00,33.28,33.33,33.27,33.27,23300.0,20.5688,20.5997,20.5626,20.5626,23300.0
2008-09-29 12:55:00,33.25,33.25,33.12,33.13,26100.0,20.5503,20.5503,20.4699,20.4761,26100.0
2008-09-29 13:00:00,33.12,33.14,33.02,33.05,34300.0,20.4699,20.4823,20.4081,20.4267,34300.0
2008-09-29 13:05:00,33.06,33.06,33.0,33.02,18300.0,20.4329,20.4329,20.3958,20.4081,18300.0
2008-09-29 13:10:00,33.03,33.05,32.99,33.0,39900.0,20.4143,20.4267,20.3896,20.3958,39900.0
2008-09-29 13:15:00,33.01,33.06,33.01,33.03,18800.0,20.4019,20.4329,20.4019,20.4143,18800.0
2008-09-29 13:20:00,33.04,33.06,33.03,33.06,58800.0,20.4205,20.4329,20.4143,20.4329,58800.0
2008-09-29 13:25:00,33.06,33.2,33.04,33.16,100400.0,20.4329,20.5194,20.4205,20.4947,100400.0
2008-09-29 13:30:00,33.15,33.18,33.08,33.16,18400.0,20.4885,20.507,20.4452,20.4947,18400.0
2008-09-29 13:35:00,33.11,33.2,32.92,33.1,75100.0,20.4638,20.5194,20.3463,20.4576,75100.0
2008-09-29 13:40:00,33.1,33.1,32.35,32.39,84500.0,20.4576,20.4576,19.994,20.0188,84500.0
2008-09-29 13:45:00,32.38,32.51,31.96,32.03,154600.0,20.0126,20.0929,19.753,19.7963,154600.0
2008-09-29 13:50:00,32.02,32.52,32.02,32.51,133900.0,19.7901,20.0991,19.7901,20.0929,133900.0
2008-09-29 13:55:00,32.51,32.52,32.14,32.35,65400.0,20.0929,20.0991,19.8642,19.994,65400.0
2008-09-29 14:00:00,32.31,32.64,32.31,32.5,72000.0,19.9693,20.1733,19.9693,20.0867,72000.0
2008-09-29 14:05:00,32.46,32.71,31.94,32.13,67000.0,20.062,20.2165,19.7406,19.8581,67000.0
2008-09-29 14:10:00,32.17,32.19,31.8,31.96,68400.0,19.8828,19.8951,19.6541,19.753,68400.0
2008-09-29 14:15:00,31.99,32.04,31.82,32.0,68100.0,19.7715,19.8024,19.6665,19.7777,68100.0
2008-09-29 14:20:00,31.96,32.13,31.9,31.99,41300.0,19.753,19.8581,19.7159,19.7715,41300.0
2008-09-29 14:25:00,31.97,32.01,31.82,31.88,27500.0,19.7592,19.7839,19.6665,19.7035,27500.0
2008-09-29 14:30:00,31.9,31.9,31.68,31.71,59500.0,19.7159,19.7159,19.5799,19.5985,59500.0
2008-09-29 14:35:00,31.77,31.81,31.69,31.79,26700.0,19.6356,19.6603,19.5861,19.6479,26700.0
2008-09-29 14:40:00,31.78,31.86,31.72,31.78,44400.0,19.6417,19.6912,19.6047,19.6417,44400.0
2008-09-29 14:45:00,31.8,31.92,31.68,31.68,17300.0,19.6541,19.7283,19.5799,19.5799,17300.0
2008-09-29 14:50:00,31.69,31.8,31.64,31.65,43600.0,19.5861,19.6541,19.5552,19.5614,43600.0
2008-09-29 14:55:00,31.63,31.63,31.52,31.57,45900.0,19.549,19.549,19.481,19.512,45900.0
2008-09-29 15:00:00,31.55,31.71,31.55,31.65,28200.0,19.4996,19.5985,19.4996,19.5614,28200.0
2008-09-29 15:05:00,31.62,31.65,31.54,31.6,38700.0,19.5429,19.5614,19.4934,19.5305,38700.0
2008-09-29 15:10:00,31.6,31.63,31.51,31.55,53200.0,19.5305,19.549,19.4749,19.4996,53200.0
2008-09-29 15:15:00,31.53,31.58,31.38,31.39,100000.0,19.4872,19.5181,19.3945,19.4007,100000.0
2008-09-29 15:20:00,31.4,31.4,31.16,31.19,66500.0,19.4069,19.4069,19.2586,19.2771,66500.0
2008-09-29 15:25:00,31.19,31.19,31.0,31.05,31000.0,19.2771,19.2771,19.1597,19.1906,31000.0
2008-09-29 15:30:00,31.05,31.37,31.03,31.37,53600.0,19.1906,19.3883,19.1782,19.3883,53600.0
2008-09-29 15:35:00,31.38,31.62,31.3,31.62,37600.0,19.3945,19.5429,19.3451,19.5429,37600.0
2008-09-29 15:40:00,31.62,31.9,31.43,31.9,55900.0,19.5429,19.7159,19.4254,19.7159,55900.0
2008-09-29 15:45:00,31.91,31.97,31.76,31.82,46600.0,19.7221,19.7592,19.6294,19.6665,46600.0
2008-09-29 15:50:00,31.81,32.24,31.66,31.8,86700.0,19.6603,19.926,19.5676,19.6541,86700.0
2008-09-29 15:55:00,31.8,31.95,31.72,31.87,83300.0,19.6541,19.7468,19.6047,19.6974,83300.0
2008-09-29 16:00:00,32.13,32.13,32.13,32.13,4400.0,19.8581,19.8581,19.8581,19.8581,4400.0
2008-09-29 16:05:00,32.13,32.13,32.13,32.13,0.0,19.8581,19.8581,19.8581,19.8581,0.0
2008-09-29 16:10:00,31.41,31.64,31.41,31.64,500.0,19.4131,19.5552,19.4131,19.5552,500.0
2008-09-30 09:30:00,32.99,33.35,32.9,33.01,119600.0,20.3896,20.6121,20.334,20.4019,119600.0
2008-09-30 09:35:00,33.07,33.31,33.01,33.15,114600.0,20.439,20.5874,20.4019,20.4885,114600.0
2008-09-30 09:40:00,33.14,33.2,33.12,33.15,58100.0,20.4823,20.5194,20.4699,20.4885,58100.0
2008-09-30 09:45:00,33.16,33.17,33.0,33.0,43600.0,20.4947,20.5008,20.3958,20.3958,43600.0
2008-09-30 09:50:00,33.01,33.12,32.98,33.07,75200.0,20.4019,20.4699,20.3834,20.439,75200.0
2008-09-30 09:55:00,33.07,33.14,32.99,33.08,49600.0,20.439,20.4823,20.3896,20.4452,49600.0
2008-09-30 10:00:00,33.09,33.33,33.08,33.26,78000.0,20.4514,20.5997,20.4452,20.5565,78000.0
2008-09-30 10:05:00,33.27,33.37,33.22,33.25,56300.0,20.5626,20.6244,20.5317,20.5503,56300.0
2008-09-30 10:10:00,33.26,33.36,33.23,33.34,31200.0,20.5565,20.6183,20.5379,20.6059,31200.0
2008-09-30 10:15:00,33.33,33.41,33.32,33.4,36800.0,20.5997,20.6492,20.5935,20.643,36800.0
2008-09-30 10:20:00,33.4,33.43,33.35,33.36,34000.0,20.643,20.6615,20.6121,20.6183,34000.0
2008-09-30 10:25:00,33.36,33.42,33.23,33.23,34300.0,20.6183,20.6554,20.5379,20.5379,34300.0
2008-09-30 10:30:00,33.21,33.4,33.2,33.4,31100.0,20.5256,20.643,20.5194,20.643,31100.0
2008-09-30 10:35:00,33.38,33.47,33.38,33.43,33700.0,20.6306,20.6863,20.6306,20.6615,33700.0
2008-09-30 10:40:00,33.43,33.47,33.39,33.44,63700.0,20.6615,20.6863,20.6368,20.6677,63700.0
2008-09-30 10:45:00,33.45,33.53,33.41,33.51,37100.0,20.6739,20.7233,20.6492,20.711,37100.0
2008-09-30 10:50:00,33.49,33.51,33.44,33.47,65100.0,20.6986,20.711,20.6677,20.6863,65100.0
2008-09-30 10:55:00,33.47,33.47,33.33,33.34,42400.0,20.6863,20.6863,20.5997,20.6059,42400.0
2008-09-30 11:00:00,33.34,33.37,33.32,33.32,27800.0,20.6059,20.6244,20.5935,20.5935,27800.0
2008-09-30 11:05:00,33.32,33.42,33.3,33.41,49800.0,20.5935,20.6554,20.5812,20.6492,49800.0
2008-09-30 11:10:00,33.42,33.45,33.39,33.41,49400.0,20.6554,20.6739,20.6368,20.6492,49400.0
2008-09-30 11:15:00,33.41,33.42,33.32,33.37,67200.0,20.6492,20.6554,20.5935,20.6244,67200.0
2008-09-30 11:20:00,33.41,33.42,33.31,33.32,41300.0,20.6492,20.6554,20.5874,20.5935,41300.0
2008-09-30 11:25:00,33.32,33.34,33.27,33.32,41500.0,20.5935,20.6059,20.5626,20.5935,41500.0
2008-09-30 11:30:00,33.31,33.33,33.3,33.33,33800.0,20.5874,20.5997,20.5812,20.5997,33800.0
2008-09-30 11:35:00,33.33,33.38,33.31,33.36,35400.0,20.5997,20.6306,20.5874,20.6183,35400.0
2008-09-30 11:40:00,33.38,33.39,33.33,33.34,18700.0,20.6306,20.6368,20.5997,20.6059,18700.0
2008-09-30 11:45:00,33.34,33.46,33.34,33.46,21700.0,20.6059,20.6801,20.6059,20.6801,21700.0
2008-09-30 11:50:00,33.45,33.47,33.43,33.43,25700.0,20.6739,20.6863,20.6615,20.6615,25700.0
2008-09-30 11:55:00,33.42,33.47,33.42,33.44,15800.0,20.6554,20.6863,20.6554,20.6677,15800.0
2008-09-30 12:00:00,33.44,33.47,33.34,33.35,19700.0,20.6677,20.6863,20.6059,20.6121,19700.0
2008-09-30 12:05:00,33.36,33.39,33.34,33.35,32400.0,20.6183,20.6368,20.6059,20.6121,32400.0
2008-09-30 12:10:00,33.36,33.36,33.27,33.29,62300.0,20.6183,20.6183,20.5626,20.575,62300.0
2008-09-30 12:15:00,33.29,33.31,33.24,33.29,56500.0,20.575,20.5874,20.5441,20.575,56500.0
2008-09-30 12:20:00,33.29,33.31,33.27,33.28,28900.0,20.575,20.5874,20.5626,20.5688,28900.0
2008-09-30 12:25:00,33.27,33.27,33.22,33.22,30400.0,20.5626,20.5626,20.5317,20.5317,30400.0
2008-09-30 12:30:00,33.22,33.3,33.22,33.3,26300.0,20.5317,20.5812,20.5317,20.5812,26300.0
2008-09-30 12:35:00,33.3,33.35,33.29,33.33,24200.0,20.5812,20.6121,20.575,20.5997,24200.0
2008-09-30 12:40:00,33.33,33.56,33.33,33.54,85600.0,20.5997,20.7419,20.5997,20.7295,85600.0
2008-09-30 12:45:00,33.54,33.59,33.51,33.57,49900.0,20.7295,20.7604,20.711,20.7481,49900.0
2008-09-30 12:50:00,33.57,33.59,33.51,33.52,27900.0,20.7481,20.7604,20.711,20.7172,27900.0
2008-09-30 12:55:00,33.52,33.55,33.48,33.54,22900.0,20.7172,20.7357,20.6924,20.7295,22900.0
2008-09-30 13:00:00,33.54,33.55,33.45,33.46,44200.0,20.7295,20.7357,20.6739,20.6801,44200.0
2008-09-30 13:05:00,33.47,33.51,33.47,33.49,24700.0,20.6863,20.711,20.6863,20.6986,24700.0
2008-09-30 13:10:00,33.49,33.5,33.48,33.5,28400.0,20.6986,20.7048,20.6924,20.7048,28400.0
2008-09-30 13:15:00,33.49,33.59,33.49,33.58,39600.0,20.6986,20.7604,20.6986,20.7542,39600.0
2008-09-30 13:20:00,33.57,33.63,33.56,33.6,45300.0,20.7481,20.7851,20.7419,20.7666,45300.0
2008-09-30 13:25:00,33.6,33.67,33.59,33.66,24400.0,20.7666,20.8099,20.7604,20.8037,24400.0
2008-09-30 13:30:00,33.66,33.87,33.66,33.83,85500.0,20.8037,20.9335,20.8037,20.9088,85500.0
2008-09-30 13:35:00,33.81,33.94,33.8,33.91,94000.0,20.8964,20.9767,20.8902,20.9582,94000.0
2008-09-30 13:40:00,33.91,33.91,33.76,33.77,81000.0,20.9582,20.9582,20.8655,20.8717,81000.0
2008-09-30 13:45:00,33.76,33.8,33.68,33.8,60900.0,20.8655,20.8902,20.816,20.8902,60900.0
2008-09-30 13:50:00,33.79,33.9,33.78,33.89,40500.0,20.884,20.952,20.8779,20.9458,40500.0
2008-09-30 13:55:00,33.89,33.89,33.81,33.83,39800.0,20.9458,20.9458,20.8964,20.9088,39800.0
2008-09-30 14:00:00,33.84,33.86,33.8,33.8,35500.0,20.9149,20.9273,20.8902,20.8902,35500.0
2008-09-30 14:05:00,33.8,33.94,33.79,33.92,93900.0,20.8902,20.9767,20.884,20.9644,93900.0
2008-09-30 14:10:00,33.92,34.0,33.91,33.99,101100.0,20.9644,21.0138,20.9582,21.0076,101100.0
2008-09-30 14:15:00,33.98,34.05,33.95,33.99,53200.0,21.0015,21.0447,20.9829,21.0076,53200.0
2008-09-30 14:20:00,33.98,33.99,33.93,33.99,33300.0,21.0015,21.0076,20.9706,21.0076,33300.0
2008-09-30 14:25:00,33.99,34.05,33.99,34.05,42500.0,21.0076,21.0447,21.0076,21.0447,42500.0
2008-09-30 14:30:00,34.04,34.2,34.04,34.18,132300.0,21.0385,21.1374,21.0385,21.1251,132300.0
2008-09-30 14:35:00,34.18,34.19,34.12,34.12,93500.0,21.1251,21.1313,21.088,21.088,93500.0
2008-09-30 14:40:00,34.13,34.13,34.05,34.07,123200.0,21.0942,21.0942,21.0447,21.0571,123200.0
2008-09-30 14:45:00,34.06,34.07,34.0,34.02,46600.0,21.0509,21.0571,21.0138,21.0262,46600.0
2008-09-30 14:50:00,34.03,34.1,33.99,34.02,106700.0,21.0324,21.0756,21.0076,21.0262,106700.0
2008-09-30 14:55:00,34.02,34.09,34.01,34.06,54200.0,21.0262,21.0694,21.02,21.0509,54200.0
2008-09-30 15:00:00,34.06,34.12,34.02,34.09,129400.0,21.0509,21.088,21.0262,21.0694,129400.0
2008-09-30 15:05:00,34.08,34.1,34.03,34.04,80200.0,21.0633,21.0756,21.0324,21.0385,80200.0
2008-09-30 15:10:00,34.03,34.03,33.9,33.9,55700.0,21.0324,21.0324,20.952,20.952,55700.0
2008-09-30 15:15:00,33.89,33.95,33.82,33.92,75900.0,20.9458,20.9829,20.9026,20.9644,75900.0
2008-09-30 15:20:00,33.92,34.18,33.92,34.18,91500.0,20.9644,21.1251,20.9644,21.1251,91500.0
2008-09-30 15:25:00,34.19,34.23,34.1,34.1,169400.0,21.1313,21.156,21.0756,21.0756,169400.0
2008-09-30 15:30:00,34.11,34.11,33.99,33.99,111700.0,21.0818,21.0818,21.0076,21.0076,111700.0
2008-09-30 15:35:00,33.99,34.13,33.95,34.11,160100.0,21.0076,21.0942,20.9829,21.0818,160100.0
2008-09-30 15:40:00,34.11,34.26,34.1,34.26,81100.0,21.0818,21.1745,21.0756,21.1745,81100.0
2008-09-30 15:45:00,34.26,34.48,34.25,34.4,147700.0,21.1745,21.3105,21.1683,21.261,147700.0
2008-09-30 15:50:00,34.39,34.41,34.3,34.37,120500.0,21.2549,21.2672,21.1992,21.2425,120500.0
2008-09-30 15:55:00,34.34,34.61,34.32,34.59,142600.0,21.224,21.3908,21.2116,21.3785,142600.0
2008-09-30 16:00:00,34.59,34.66,33.66,33.66,3862100.0,21.3785,21.4217,20.8037,20.8037,3862100.0
2008-09-30 16:05:00,33.66,33.66,33.66,33.66,0.0,20.8037,20.8037,20.8037,20.8037,0.0
2008-09-30 16:10:00,33.66,33.66,33.66,33.66,0.0,20.8037,20.8037,20.8037,20.8037,0.0
2008-10-01 09:30:00,34.25,34.33,33.79,33.81,36700.0,21.1683,21.2178,20.884,20.8964,36700.0
2008-10-01 09:35:00,33.81,33.88,33.72,33.73,33900.0,20.8964,20.9397,20.8408,20.8469,33900.0
2008-10-01 09:40:00,33.71,33.88,33.7,33.85,62800.0,20.8346,20.9397,20.8284,20.9211,62800.0
2008-10-01 09:45:00,33.85,34.01,33.82,33.85,141500.0,20.9211,21.02,20.9026,20.9211,141500.0
2008-10-01 09:50:00,33.86,33.88,33.74,33.77,30800.0,20.9273,20.9397,20.8531,20.8717,30800.0
2008-10-01 09:55:00,33.79,33.95,33.79,33.93,18800.0,20.884,20.9829,20.884,20.9706,18800.0
2008-10-01 10:00:00,33.92,33.92,33.6,33.62,34600.0,20.9644,20.9644,20.7666,20.779,34600.0
2008-10-01 10:05:00,33.64,33.7,33.53,33.54,36300.0,20.7913,20.8284,20.7233,20.7295,36300.0
2008-10-01 10:10:00,33.54,33.6,33.48,33.6,20100.0,20.7295,20.7666,20.6924,20.7666,20100.0
2008-10-01 10:15:00,33.59,33.66,33.52,33.66,18700.0,20.7604,20.8037,20.7172,20.8037,18700.0
2008-10-01 10:20:00,33.7,33.76,33.65,33.67,39100.0,20.8284,20.8655,20.7975,20.8099,39100.0
2008-10-01 10:25:00,33.67,33.68,33.58,33.6,16600.0,20.8099,20.816,20.7542,20.7666,16600.0
2008-10-01 10:30:00,33.6,33.61,33.5,33.54,18300.0,20.7666,20.7728,20.7048,20.7295,18300.0
2008-10-01 10:35:00,33.54,33.56,33.41,33.42,17500.0,20.7295,20.7419,20.6492,20.6554,17500.0
2008-10-01 10:40:00,33.43,33.53,33.43,33.48,31800.0,20.6615,20.7233,20.6615,20.6924,31800.0
2008-10-01 10:45:00,33.49,33.52,33.46,33.47,14100.0,20.6986,20.7172,20.6801,20.6863,14100.0
2008-10-01 10:50:00,33.46,33.47,33.38,33.43,24600.0,20.6801,20.6863,20.6306,20.6615,24600.0
2008-10-01 10:55:00,33.42,33.54,33.42,33.51,32300.0,20.6554,20.7295,20.6554,20.711,32300.0
2008-10-01 11:00:00,33.51,33.56,33.47,33.48,37100.0,20.711,20.7419,20.6863,20.6924,37100.0
2008-10-01 11:05:00,33.45,33.5,33.38,33.41,55200.0,20.6739,20.7048,20.6306,20.6492,55200.0
2008-10-01 11:10:00,33.38,33.46,33.36,33.44,19300.0,20.6306,20.6801,20.6183,20.6677,19300.0
2008-10-01 11:15:00,33.45,33.5,33.4,33.5,41400.0,20.6739,20.7048,20.643,20.7048,41400.0
2008-10-01 11:20:00,33.51,33.57,33.46,33.54,40900.0,20.711,20.7481,20.6801,20.7295,40900.0
2008-10-01 11:25:00,33.56,33.63,33.56,33.59,8500.0,20.7419,20.7851,20.7419,20.7604,8500.0
2008-10-01 11:30:00,33.61,33.61,33.54,33.58,11900.0,20.7728,20.7728,20.7295,20.7542,11900.0
2008-10-01 11:35:00,33.58,33.71,33.55,33.71,18300.0,20.7542,20.8346,20.7357,20.8346,18300.0
2008-10-01 11:40:00,33.72,33.74,33.67,33.74,12300.0,20.8408,20.8531,20.8099,20.8531,12300.0
2008-10-01 11:45:00,33.72,33.78,33.68,33.78,20100.0,20.8408,20.8779,20.816,20.8779,20100.0
2008-10-01 11:50:00,33.77,33.83,33.76,33.81,24600.0,20.8717,20.9088,20.8655,20.8964,24600.0
2008-10-01 11:55:00,33.81,33.83,33.77,33.78,21100.0,20.8964,20.9088,20.8717,20.8779,21100.0
2008-10-01 12:00:00,33.78,33.79,33.68,33.71,30600.0,20.8779,20.884,20.816,20.8346,30600.0
2008-10-01 12:05:00,33.7,33.75,33.69,33.75,10000.0,20.8284,20.8593,20.8222,20.8593,10000.0
2008-10-01 12:10:00,33.76,33.86,33.75,33.86,33900.0,20.8655,20.9273,20.8593,20.9273,33900.0
2008-10-01 12:15:00,33.89,33.96,33.89,33.92,46900.0,20.9458,20.9891,20.9458,20.9644,46900.0
2008-10-01 12:20:00,33.91,33.93,33.88,33.93,13000.0,20.9582,20.9706,20.9397,20.9706,13000.0
2008-10-01 12:25:00,33.92,33.94,33.88,33.92,20000.0,20.9644,20.9767,20.9397,20.9644,20000.0
2008-10-01 12:30:00,33.92,34.2,33.91,34.2,50100.0,20.9644,21.1374,20.9582,21.1374,50100.0
2008-10-01 12:35:00,34.19,34.24,34.16,34.16,75400.0,21.1313,21.1622,21.1127,21.1127,75400.0
2008-10-01 12:40:00,34.13,34.19,34.08,34.08,5300.0,21.0942,21.1313,21.0633,21.0633,5300.0
2008-10-01 12:45:00,34.04,34.2,34.04,34.2,16600.0,21.0385,21.1374,21.0385,21.1374,16600.0
2008-10-01 12:50:00,34.2,34.38,34.2,34.24,41900.0,21.1374,21.2487,21.1374,21.1622,41900.0
2008-10-01 12:55:00,34.24,34.26,34.2,34.24,29600.0,21.1622,21.1745,21.1374,21.1622,29600.0
2008-10-01 13:00:00,34.23,34.24,34.02,34.07,34600.0,21.156,21.1622,21.0262,21.0571,34600.0
2008-10-01 13:05:00,34.06,34.17,34.06,34.14,42300.0,21.0509,21.1189,21.0509,21.1004,42300.0
2008-10-01 13:10:00,34.19,34.21,34.07,34.07,22300.0,21.1313,21.1436,21.0571,21.0571,22300.0
2008-10-01 13:15:00,34.08,34.14,34.05,34.07,71900.0,21.0633,21.1004,21.0447,21.0571,71900.0
2008-10-01 13:20:00,34.07,34.1,34.06,34.1,15700.0,21.0571,21.0756,21.0509,21.0756,15700.0
2008-10-01 13:25:00,34.09,34.1,34.04,34.06,17100.0,21.0694,21.0756,21.0385,21.0509,17100.0
2008-10-01 13:30:00,34.06,34.07,33.88,33.89,18000.0,21.0509,21.0571,20.9397,20.9458,18000.0
2008-10-01 13:35:00,33.91,34.06,33.9,34.05,17900.0,20.9582,21.0509,20.952,21.0447,17900.0
2008-10-01 13:40:00,34.05,34.35,33.88,34.35,87500.0,21.0447,21.2301,20.9397,21.2301,87500.0
2008-10-01 13:45:00,34.35,34.38,34.11,34.24,52200.0,21.2301,21.2487,21.0818,21.1622,52200.0
2008-10-01 13:50:00,34.23,34.45,34.19,34.35,21100.0,21.156,21.2919,21.1313,21.2301,21100.0
2008-10-01 13:55:00,34.28,34.35,34.1,34.21,42200.0,21.1869,21.2301,21.0756,21.1436,42200.0
2008-10-01 14:00:00,34.17,34.22,34.02,34.08,49400.0,21.1189,21.1498,21.0262,21.0633,49400.0
2008-10-01 14:05:00,34.08,34.17,34.08,34.16,112300.0,21.0633,21.1189,21.0633,21.1127,112300.0
2008-10-01 14:10:00,34.16,34.16,34.04,34.1,77100.0,21.1127,21.1127,21.0385,21.0756,77100.0
2008-10-01 14:15:00,34.14,34.27,34.14,34.22,45800.0,21.1004,21.1807,21.1004,21.1498,45800.0
2008-10-01 14:20:00,34.28,34.28,34.19,34.27,98800.0,21.1869,21.1869,21.1313,21.1807,98800.0
2008-10-01 14:25:00,34.26,34.3,34.2,34.22,84600.0,21.1745,21.1992,21.1374,21.1498,84600.0
2008-10-01 14:30:00,34.22,34.3,34.18,34.23,108900.0,21.1498,21.1992,21.1251,21.156,108900.0
2008-10-01 14:35:00,34.22,34.28,34.22,34.25,48800.0,21.1498,21.1869,21.1498,21.1683,48800.0
2008-10-01 14:40:00,34.25,34.36,34.24,34.35,80100.0,21.1683,21.2363,21.1622,21.2301,80100.0
2008-10-01 14:45:00,34.34,34.39,34.29,34.36,72700.0,21.224,21.2549,21.1931,21.2363,72700.0
2008-10-01 14:50:00,34.38,34.4,34.35,34.38,51200.0,21.2487,21.261,21.2301,21.2487,51200.0
2008-10-01 14:55:00,34.38,34.4,34.15,34.23,34300.0,21.2487,21.261,21.1065,21.156,34300.0
2008-10-01 15:00:00,34.22,34.25,34.15,34.2,32500.0,21.1498,21.1683,21.1065,21.1374,32500.0
2008-10-01 15:05:00,34.17,34.34,34.17,34.33,20900.0,21.1189,21.224,21.1189,21.2178,20900.0
2008-10-01 15:10:00,34.32,34.39,34.21,34.23,45400.0,21.2116,21.2549,21.1436,21.156,45400.0
2008-10-01 15:15:00,34.21,34.28,34.13,34.26,18200.0,21.1436,21.1869,21.0942,21.1745,18200.0
2008-10-01 15:20:00,34.24,34.26,34.2,34.24,5900.0,21.1622,21.1745,21.1374,21.1622,5900.0
2008-10-01 15:25:00,34.25,34.33,34.23,34.3,19800.0,21.1683,21.2178,21.156,21.1992,19800.0
2008-10-01 15:30:00,34.31,34.37,34.28,34.34,14800.0,21.2054,21.2425,21.1869,21.224,14800.0
2008-10-01 15:35:00,34.34,34.38,34.21,34.23,15300.0,21.224,21.2487,21.1436,21.156,15300.0
2008-10-01 15:40:00,34.24,34.34,34.2,34.33,13900.0,21.1622,21.224,21.1374,21.2178,13900.0
2008-10-01 15:45:00,34.34,34.36,34.24,34.25,15300.0,21.224,21.2363,21.1622,21.1683,15300.0
2008-10-01 15:50:00,34.26,34.29,34.24,34.28,22600.0,21.1745,21.1931,21.1622,21.1869,22600.0
2008-10-01 15:55:00,34.27,34.28,34.16,34.22,36200.0,21.1807,21.1869,21.1127,21.1498,36200.0
2008-10-01 16:00:00,34.22,34.29,34.02,34.02,16200.0,21.1498,21.1931,21.0262,21.0262,16200.0
2008-10-01 16:05:00,34.04,34.04,34.04,34.04,300.0,21.0385,21.0385,21.0385,21.0385,300.0
2008-10-01 16:10:00,34.04,34.04,34.04,34.04,0.0,21.0385,21.0385,21.0385,21.0385,0.0
2008-10-02 09:30:00,33.72,33.74,33.39,33.39,42900.0,20.8408,20.8531,20.6368,20.6368,42900.0
2008-10-02 09:35:00,33.41,33.49,33.19,33.19,67600.0,20.6492,20.6986,20.5132,20.5132,67600.0
2008-10-02 09:40:00,33.2,33.22,33.05,33.08,24100.0,20.5194,20.5317,20.4267,20.4452,24100.0
2008-10-02 09:45:00,33.07,33.08,32.97,33.05,22100.0,20.439,20.4452,20.3772,20.4267,22100.0
2008-10-02 09:50:00,33.07,33.08,32.96,32.97,17600.0,20.439,20.4452,20.371,20.3772,17600.0
2008-10-02 09:55:00,32.95,33.02,32.9,32.91,41200.0,20.3649,20.4081,20.334,20.3401,41200.0
2008-10-02 10:00:00,32.91,32.91,32.83,32.86,29000.0,20.3401,20.3401,20.2907,20.3092,29000.0
2008-10-02 10:05:00,32.86,32.87,32.63,32.7,37100.0,20.3092,20.3154,20.1671,20.2104,37100.0
2008-10-02 10:10:00,32.7,32.92,32.7,32.92,31500.0,20.2104,20.3463,20.2104,20.3463,31500.0
2008-10-02 10:15:00,32.94,32.95,32.87,32.87,10100.0,20.3587,20.3649,20.3154,20.3154,10100.0
2008-10-02 10:20:00,32.86,32.87,32.7,32.72,16900.0,20.3092,20.3154,20.2104,20.2227,16900.0
2008-10-02 10:25:00,32.68,32.78,32.68,32.77,31800.0,20.198,20.2598,20.198,20.2536,31800.0
2008-10-02 10:30:00,32.8,32.8,32.74,32.76,10400.0,20.2722,20.2722,20.2351,20.2474,10400.0
2008-10-02 10:35:00,32.79,32.81,32.7,32.73,16600.0,20.266,20.2783,20.2104,20.2289,16600.0
2008-10-02 10:40:00,32.73,32.73,32.61,32.67,12500.0,20.2289,20.2289,20.1547,20.1918,12500.0
2008-10-02 10:45:00,32.67,32.67,32.59,32.61,16300.0,20.1918,20.1918,20.1424,20.1547,16300.0
2008-10-02 10:50:00,32.61,32.7,32.61,32.69,39000.0,20.1547,20.2104,20.1547,20.2042,39000.0
2008-10-02 10:55:00,32.69,32.73,32.66,32.68,30000.0,20.2042,20.2289,20.1856,20.198,30000.0
2008-10-02 11:00:00,32.68,32.7,32.57,32.58,37900.0,20.198,20.2104,20.13,20.1362,37900.0
2008-10-02 11:05:00,32.57,32.57,32.32,32.4,42200.0,20.13,20.13,19.9755,20.0249,42200.0
2008-10-02 11:10:00,32.37,32.43,32.33,32.4,34800.0,20.0064,20.0435,19.9817,20.0249,34800.0
2008-10-02 11:15:00,32.38,32.47,32.32,32.47,14300.0,20.0126,20.0682,19.9755,20.0682,14300.0
2008-10-02 11:20:00,32.47,32.54,32.45,32.48,23800.0,20.0682,20.1115,20.0558,20.0744,23800.0
2008-10-02 11:25:00,32.48,32.54,32.48,32.51,17200.0,20.0744,20.1115,20.0744,20.0929,17200.0
2008-10-02 11:30:00,32.5,32.5,32.39,32.43,11100.0,20.0867,20.0867,20.0188,20.0435,11100.0
2008-10-02 11:35:00,32.41,32.54,32.41,32.54,28900.0,20.0311,20.1115,20.0311,20.1115,28900.0
2008-10-02 11:40:00,32.52,32.63,32.49,32.62,31400.0,20.0991,20.1671,20.0806,20.1609,31400.0
2008-10-02 11:45:00,32.61,32.69,32.61,32.64,20700.0,20.1547,20.2042,20.1547,20.1733,20700.0
2008-10-02 11:50:00,32.63,32.66,32.57,32.57,32600.0,20.1671,20.1856,20.13,20.13,32600.0
2008-10-02 11:55:00,32.6,32.7,32.57,32.67,39900.0,20.1485,20.2104,20.13,20.1918,39900.0
2008-10-02 12:00:00,32.67,32.73,32.64,32.7,42200.0,20.1918,20.2289,20.1733,20.2104,42200.0
2008-10-02 12:05:00,32.68,32.69,32.55,32.6,82900.0,20.198,20.2042,20.1176,20.1485,82900.0
2008-10-02 12:10:00,32.6,32.6,32.48,32.53,19600.0,20.1485,20.1485,20.0744,20.1053,19600.0
2008-10-02 12:15:00,32.55,32.65,32.53,32.62,33400.0,20.1176,20.1795,20.1053,20.1609,33400.0
2008-10-02 12:20:00,32.61,32.63,32.58,32.58,37400.0,20.1547,20.1671,20.1362,20.1362,37400.0
2008-10-02 12:25:00,32.58,32.61,32.48,32.5,59300.0,20.1362,20.1547,20.0744,20.0867,59300.0
2008-10-02 12:30:00,32.5,32.54,32.43,32.46,12900.0,20.0867,20.1115,20.0435,20.062,12900.0
2008-10-02 12:35:00,32.46,32.49,32.14,32.27,217500.0,20.062,20.0806,19.8642,19.9446,217500.0
2008-10-02 12:40:00,32.25,32.3,32.23,32.26,47300.0,19.9322,19.9631,19.9199,19.9384,47300.0
2008-10-02 12:45:00,32.27,32.28,32.22,32.25,19400.0,19.9446,19.9508,19.9137,19.9322,19400.0
2008-10-02 12:50:00,32.27,32.38,32.26,32.36,16500.0,19.9446,20.0126,19.9384,20.0002,16500.0
2008-10-02 12:55:00,32.35,32.4,32.32,32.35,18200.0,19.994,20.0249,19.9755,19.994,18200.0
2008-10-02 13:00:00,32.35,32.36,32.21,32.21,11100.0,19.994,20.0002,19.9075,19.9075,11100.0
2008-10-02 13:05:00,32.22,32.23,32.1,32.1,16600.0,19.9137,19.9199,19.8395,19.8395,16600.0
2008-10-02 13:10:00,32.11,32.12,32.03,32.09,13000.0,19.8457,19.8519,19.7963,19.8333,13000.0
2008-10-02 13:15:00,32.08,32.1,32.03,32.08,12400.0,19.8272,19.8395,19.7963,19.8272,12400.0
2008-10-02 13:20:00,32.07,32.1,32.05,32.05,26200.0,19.821,19.8395,19.8086,19.8086,26200.0
2008-10-02 13:25:00,32.04,32.12,32.04,32.12,31300.0,19.8024,19.8519,19.8024,19.8519,31300.0
2008-10-02 13:30:00,32.14,32.18,32.08,32.12,42300.0,19.8642,19.889,19.8272,19.8519,42300.0
2008-10-02 13:35:00,32.08,32.09,32.01,32.01,28900.0,19.8272,19.8333,19.7839,19.7839,28900.0
2008-10-02 13:40:00,32.01,32.08,31.95,32.08,28900.0,19.7839,19.8272,19.7468,19.8272,28900.0
2008-10-02 13:45:00,32.12,32.21,32.1,32.15,65200.0,19.8519,19.9075,19.8395,19.8704,65200.0
2008-10-02 13:50:00,32.13,32.15,31.84,31.93,58800.0,19.8581,19.8704,19.6788,19.7345,58800.0
2008-10-02 13:55:00,31.93,32.12,31.87,32.11,65700.0,19.7345,19.8519,19.6974,19.8457,65700.0
2008-10-02 14:00:00,32.11,32.15,32.07,32.07,64300.0,19.8457,19.8704,19.821,19.821,64300.0
2008-10-02 14:05:00,32.07,32.12,31.93,31.98,39100.0,19.821,19.8519,19.7345,19.7654,39100.0
2008-10-02 14:10:00,31.98,32.07,31.95,31.98,45500.0,19.7654,19.821,19.7468,19.7654,45500.0
2008-10-02 14:15:00,31.97,32.02,31.95,31.96,67200.0,19.7592,19.7901,19.7468,19.753,67200.0
2008-10-02 14:20:00,31.97,31.98,31.84,31.9,51600.0,19.7592,19.7654,19.6788,19.7159,51600.0
2008-10-02 14:25:00,31.89,31.95,31.79,31.8,55400.0,19.7097,19.7468,19.6479,19.6541,55400.0
2008-10-02 14:30:00,31.79,31.87,31.79,31.83,55500.0,19.6479,19.6974,19.6479,19.6726,55500.0
2008-10-02 14:35:00,31.82,31.83,31.66,31.73,44000.0,19.6665,19.6726,19.5676,19.6108,44000.0
2008-10-02 14:40:00,31.79,31.83,31.72,31.73,9400.0,19.6479,19.6726,19.6047,19.6108,9400.0
2008-10-02 14:45:00,31.72,32.0,31.72,32.0,37900.0,19.6047,19.7777,19.6047,19.7777,37900.0
2008-10-02 14:50:00,32.01,32.01,31.94,31.94,52500.0,19.7839,19.7839,19.7406,19.7406,52500.0
2008-10-02 14:55:00,31.93,32.18,31.93,32.18,76800.0,19.7345,19.889,19.7345,19.889,76800.0
2008-10-02 15:00:00,32.18,32.2,32.07,32.13,36900.0,19.889,19.9013,19.821,19.8581,36900.0
2008-10-02 15:05:00,32.13,32.18,32.09,32.13,48900.0,19.8581,19.889,19.8333,19.8581,48900.0
2008-10-02 15:10:00,32.13,32.18,32.08,32.09,25200.0,19.8581,19.889,19.8272,19.8333,25200.0
2008-10-02 15:15:00,32.09,32.09,31.9,31.91,31400.0,19.8333,19.8333,19.7159,19.7221,31400.0
2008-10-02 15:20:00,31.91,31.99,31.89,31.99,17200.0,19.7221,19.7715,19.7097,19.7715,17200.0
2008-10-02 15:25:00,31.99,32.0,31.82,31.87,36700.0,19.7715,19.7777,19.6665,19.6974,36700.0
2008-10-02 15:30:00,31.88,32.08,31.84,32.0,69100.0,19.7035,19.8272,19.6788,19.7777,69100.0
2008-10-02 15:35:00,32.0,32.05,31.85,31.85,31700.0,19.7777,19.8086,19.685,19.685,31700.0
2008-10-02 15:40:00,31.84,31.91,31.79,31.89,58100.0,19.6788,19.7221,19.6479,19.7097,58100.0
2008-10-02 15:45:00,31.88,31.91,31.78,31.85,43300.0,19.7035,19.7221,19.6417,19.685,43300.0
2008-10-02 15:50:00,31.85,31.93,31.79,31.85,145300.0,19.685,19.7345,19.6479,19.685,145300.0
2008-10-02 15:55:00,31.85,31.86,31.62,31.76,248700.0,19.685,19.6912,19.5429,19.6294,248700.0
2008-10-02 16:00:00,31.69,31.69,31.69,31.69,3600.0,19.5861,19.5861,19.5861,19.5861,3600.0
2008-10-02 16:05:00,31.75,31.75,31.75,31.75,1000.0,19.6232,19.6232,19.6232,19.6232,1000.0
2008-10-02 16:10:00,31.75,31.75,31.75,31.75,0.0,19.6232,19.6232,19.6232,19.6232,0.0
2008-10-03 09:30:00,32.07,32.38,31.9,32.31,64000.0,19.821,20.0126,19.7159,19.9693,64000.0
2008-10-03 09:35:00,32.32,32.47,32.27,32.47,51900.0,19.9755,20.0682,19.9446,20.0682,51900.0
2008-10-03 09:40:00,32.5,32.6,32.46,32.49,58500.0,20.0867,20.1485,20.062,20.0806,58500.0
2008-10-03 09:45:00,32.51,32.58,32.46,32.51,49800.0,20.0929,20.1362,20.062,20.0929,49800.0
2008-10-03 09:50:00,32.51,32.65,32.49,32.63,38600.0,20.0929,20.1795,20.0806,20.1671,38600.0
2008-10-03 09:55:00,32.63,32.65,32.59,32.64,19800.0,20.1671,20.1795,20.1424,20.1733,19800.0
2008-10-03 10:00:00,32.64,32.76,32.62,32.68,53800.0,20.1733,20.2474,20.1609,20.198,53800.0
2008-10-03 10:05:00,32.67,32.7,32.6,32.62,55200.0,20.1918,20.2104,20.1485,20.1609,55200.0
2008-10-03 10:10:00,32.62,32.64,32.53,32.57,29200.0,20.1609,20.1733,20.1053,20.13,29200.0
2008-10-03 10:15:00,32.58,32.69,32.58,32.67,23900.0,20.1362,20.2042,20.1362,20.1918,23900.0
2008-10-03 10:20:00,32.68,32.75,32.54,32.55,23600.0,20.198,20.2413,20.1115,20.1176,23600.0
2008-10-03 10:25:00,32.58,32.64,32.53,32.6,18300.0,20.1362,20.1733,20.1053,20.1485,18300.0
2008-10-03 10:30:00,32.63,32.72,32.59,32.72,18000.0,20.1671,20.2227,20.1424,20.2227,18000.0
2008-10-03 10:35:00,32.73,32.81,32.66,32.77,50000.0,20.2289,20.2783,20.1856,20.2536,50000.0
2008-10-03 10:40:00,32.78,32.82,32.73,32.74,16500.0,20.2598,20.2845,20.2289,20.2351,16500.0
2008-10-03 10:45:00,32.75,32.77,32.72,32.75,30500.0,20.2413,20.2536,20.2227,20.2413,30500.0
2008-10-03 10:50:00,32.75,32.94,32.75,32.92,90600.0,20.2413,20.3587,20.2413,20.3463,90600.0
2008-10-03 10:55:00,32.96,32.96,32.9,32.92,78000.0,20.371,20.371,20.334,20.3463,78000.0
2008-10-03 11:00:00,32.96,33.07,32.94,33.04,48400.0,20.371,20.439,20.3587,20.4205,48400.0
2008-10-03 11:05:00,33.02,33.08,32.97,33.07,169900.0,20.4081,20.4452,20.3772,20.439,169900.0
2008-10-03 11:10:00,33.06,33.13,33.05,33.06,30100.0,20.4329,20.4761,20.4267,20.4329,30100.0
2008-10-03 11:15:00,33.06,33.08,32.94,32.94,46100.0,20.4329,20.4452,20.3587,20.3587,46100.0
2008-10-03 11:20:00,32.92,32.94,32.86,32.92,59800.0,20.3463,20.3587,20.3092,20.3463,59800.0
2008-10-03 11:25:00,32.9,32.92,32.85,32.9,28000.0,20.334,20.3463,20.3031,20.334,28000.0
2008-10-03 11:30:00,32.88,33.02,32.88,33.02,39900.0,20.3216,20.4081,20.3216,20.4081,39900.0
2008-10-03 11:35:00,33.03,33.05,33.0,33.0,11700.0,20.4143,20.4267,20.3958,20.3958,11700.0
2008-10-03 11:40:00,33.03,33.07,32.94,32.97,31500.0,20.4143,20.439,20.3587,20.3772,31500.0
2008-10-03 11:45:00,32.95,32.98,32.89,32.9,40800.0,20.3649,20.3834,20.3278,20.334,40800.0
2008-10-03 11:50:00,32.89,32.92,32.72,32.72,25700.0,20.3278,20.3463,20.2227,20.2227,25700.0
2008-10-03 11:55:00,32.73,32.8,32.72,32.78,32400.0,20.2289,20.2722,20.2227,20.2598,32400.0
2008-10-03 12:00:00,32.78,32.85,32.77,32.85,21100.0,20.2598,20.3031,20.2536,20.3031,21100.0
2008-10-03 12:05:00,32.84,32.86,32.73,32.73,27100.0,20.2969,20.3092,20.2289,20.2289,27100.0
2008-10-03 12:10:00,32.76,32.77,32.72,32.72,6100.0,20.2474,20.2536,20.2227,20.2227,6100.0
2008-10-03 12:15:00,32.72,32.76,32.68,32.7,26400.0,20.2227,20.2474,20.198,20.2104,26400.0
2008-10-03 12:20:00,32.7,32.7,32.56,32.61,47800.0,20.2104,20.2104,20.1238,20.1547,47800.0
2008-10-03 12:25:00,32.61,32.69,32.6,32.69,39100.0,20.1547,20.2042,20.1485,20.2042,39100.0
2008-10-03 12:30:00,32.7,32.7,32.65,32.66,5300.0,20.2104,20.2104,20.1795,20.1856,5300.0
2008-10-03 12:35:00,32.69,32.8,32.67,32.8,17900.0,20.2042,20.2722,20.1918,20.2722,17900.0
2008-10-03 12:40:00,32.81,32.89,32.77,32.88,31900.0,20.2783,20.3278,20.2536,20.3216,31900.0
2008-10-03 12:45:00,32.89,32.93,32.85,32.93,45400.0,20.3278,20.3525,20.3031,20.3525,45400.0
2008-10-03 12:50:00,32.92,32.95,32.82,32.89,37300.0,20.3463,20.3649,20.2845,20.3278,37300.0
2008-10-03 12:55:00,32.9,32.99,32.85,32.96,39200.0,20.334,20.3896,20.3031,20.371,39200.0
2008-10-03 13:00:00,32.98,33.0,32.91,32.99,10700.0,20.3834,20.3958,20.3401,20.3896,10700.0
2008-10-03 13:05:00,32.95,33.2,32.95,33.13,51200.0,20.3649,20.5194,20.3649,20.4761,51200.0
2008-10-03 13:10:00,33.11,33.14,32.84,32.98,55900.0,20.4638,20.4823,20.2969,20.3834,55900.0
2008-10-03 13:15:00,32.99,33.04,32.92,32.94,26100.0,20.3896,20.4205,20.3463,20.3587,26100.0
2008-10-03 13:20:00,33.02,33.19,32.68,32.71,52500.0,20.4081,20.5132,20.198,20.2165,52500.0
2008-10-03 13:25:00,32.72,32.92,32.53,32.55,65300.0,20.2227,20.3463,20.1053,20.1176,65300.0
2008-10-03 13:30:00,32.56,32.6,32.15,32.21,70200.0,20.1238,20.1485,19.8704,19.9075,70200.0
2008-10-03 13:35:00,32.18,32.35,32.1,32.22,79800.0,19.889,19.994,19.8395,19.9137,79800.0
2008-10-03 13:40:00,32.22,32.22,31.76,31.76,100400.0,19.9137,19.9137,19.6294,19.6294,100400.0
2008-10-03 13:45:00,31.84,32.1,31.73,32.09,58400.0,19.6788,19.8395,19.6108,19.8333,58400.0
2008-10-03 13:50:00,32.06,32.26,31.97,31.97,56600.0,19.8148,19.9384,19.7592,19.7592,56600.0
2008-10-03 13:55:00,32.0,32.09,31.96,32.06,28200.0,19.7777,19.8333,19.753,19.8148,28200.0
2008-10-03 14:00:00,32.06,32.09,31.85,31.93,47400.0,19.8148,19.8333,19.685,19.7345,47400.0
2008-10-03 14:05:00,31.93,32.01,31.88,31.99,49600.0,19.7345,19.7839,19.7035,19.7715,49600.0
2008-10-03 14:10:00,31.97,32.21,31.96,32.13,34300.0,19.7592,19.9075,19.753,19.8581,34300.0
2008-10-03 14:15:00,32.09,32.1,31.87,31.97,45100.0,19.8333,19.8395,19.6974,19.7592,45100.0
2008-10-03 14:20:00,31.94,31.94,31.77,31.77,26400.0,19.7406,19.7406,19.6356,19.6356,26400.0
2008-10-03 14:25:00,31.81,31.84,31.44,31.5,55000.0,19.6603,19.6788,19.4316,19.4687,55000.0
2008-10-03 14:30:00,31.51,31.61,31.25,31.29,36000.0,19.4749,19.5367,19.3142,19.3389,36000.0
2008-10-03 14:35:00,31.3,31.63,31.3,31.54,18700.0,19.3451,19.549,19.3451,19.4934,18700.0
2008-10-03 14:40:00,31.55,31.57,31.38,31.42,44100.0,19.4996,19.512,19.3945,19.4192,44100.0
2008-10-03 14:45:00,31.42,31.49,31.27,31.47,74100.0,19.4192,19.4625,19.3265,19.4501,74100.0
2008-10-03 14:50:00,31.49,31.65,31.46,31.64,29800.0,19.4625,19.5614,19.444,19.5552,29800.0
2008-10-03 14:55:00,31.64,31.76,31.47,31.72,28800.0,19.5552,19.6294,19.4501,19.6047,28800.0
2008-10-03 15:00:00,31.72,31.82,31.62,31.74,45600.0,19.6047,19.6665,19.5429,19.617,45600.0
2008-10-03 15:05:00,31.72,31.76,31.49,31.49,36800.0,19.6047,19.6294,19.4625,19.4625,36800.0
2008-10-03 15:10:00,31.52,31.62,31.46,31.48,29300.0,19.481,19.5429,19.444,19.4563,29300.0
2008-10-03 15:15:00,31.5,31.59,31.45,31.47,52300.0,19.4687,19.5243,19.4378,19.4501,52300.0
2008-10-03 15:20:00,31.48,31.55,31.44,31.44,49100.0,19.4563,19.4996,19.4316,19.4316,49100.0
2008-10-03 15:25:00,31.43,31.48,31.31,31.4,44300.0,19.4254,19.4563,19.3513,19.4069,44300.0
2008-10-03 15:30:00,31.41,31.58,31.4,31.49,63400.0,19.4131,19.5181,19.4069,19.4625,63400.0
2008-10-03 15:35:00,31.48,31.55,31.39,31.42,57200.0,19.4563,19.4996,19.4007,19.4192,57200.0
2008-10-03 15:40:00,31.4,31.41,31.09,31.09,24000.0,19.4069,19.4131,19.2153,19.2153,24000.0
2008-10-03 15:45:00,31.13,31.15,30.9,30.9,102700.0,19.24,19.2524,19.0979,19.0979,102700.0
2008-10-03 15:50:00,30.91,31.02,30.91,30.99,62500.0,19.104,19.172,19.104,19.1535,62500.0
2008-10-03 15:55:00,30.98,31.04,30.9,30.93,146700.0,19.1473,19.1844,19.0979,19.1164,146700.0
2008-10-03 16:00:00,31.2,31.2,31.2,31.2,400.0,19.2833,19.2833,19.2833,19.2833,400.0
2008-10-03 16:05:00,31.2,31.2,31.2,31.2,0.0,19.2833,19.2833,19.2833,19.2833,0.0
2008-10-03 16:10:00,31.2,31.2,31.2,31.2,0.0,19.2833,19.2833,19.2833,19.2833,0.0
2008-10-06 09:30:00,29.21,29.8,28.4,28.9,250600.0,18.0533,18.418,17.5527,17.8617,250600.0
2008-10-06 09:35:00,28.95,29.11,28.57,28.95,81400.0,17.8927,17.9915,17.6578,17.8927,81400.0
2008-10-06 09:40:00,28.95,28.96,28.76,28.83,64000.0,17.8927,17.8988,17.7752,17.8185,64000.0
2008-10-06 09:45:00,28.82,28.83,28.53,28.71,79700.0,17.8123,17.8185,17.6331,17.7443,79700.0
2008-10-06 09:50:00,28.7,28.81,28.57,28.57,47400.0,17.7381,17.8061,17.6578,17.6578,47400.0
2008-10-06 09:55:00,28.57,28.6,28.25,28.35,45200.0,17.6578,17.6763,17.46,17.5218,45200.0
2008-10-06 10:00:00,28.36,28.41,28.11,28.17,50100.0,17.528,17.5589,17.3735,17.4106,50100.0
2008-10-06 10:05:00,28.17,28.25,28.1,28.18,93600.0,17.4106,17.46,17.3673,17.4168,93600.0
2008-10-06 10:10:00,28.17,28.2,27.94,27.95,61800.0,17.4106,17.4291,17.2684,17.2746,61800.0
2008-10-06 10:15:00,27.94,28.0,27.84,27.89,111000.0,17.2684,17.3055,17.2066,17.2375,111000.0
2008-10-06 10:20:00,27.89,27.91,27.76,27.83,77200.0,17.2375,17.2499,17.1572,17.2004,77200.0
2008-10-06 10:25:00,27.84,27.94,27.67,27.71,82500.0,17.2066,17.2684,17.1015,17.1263,82500.0
2008-10-06 10:30:00,27.71,27.74,27.52,27.53,105700.0,17.1263,17.1448,17.0088,17.015,105700.0
2008-10-06 10:35:00,27.52,27.52,27.21,27.23,77800.0,17.0088,17.0088,16.8172,16.8296,77800.0
2008-10-06 10:40:00,27.23,27.24,26.97,27.02,94100.0,16.8296,16.8358,16.6689,16.6998,94100.0
2008-10-06 10:45:00,26.99,27.43,26.99,27.36,202200.0,16.6813,16.9532,16.6813,16.9099,202200.0
2008-10-06 10:50:00,27.4,27.48,27.23,27.45,54500.0,16.9347,16.9841,16.8296,16.9656,54500.0
2008-10-06 10:55:00,27.44,27.78,27.42,27.77,88900.0,16.9594,17.1695,16.947,17.1633,88900.0
2008-10-06 11:00:00,27.79,28.0,27.79,28.0,174100.0,17.1757,17.3055,17.1757,17.3055,174100.0
2008-10-06 11:05:00,27.99,28.21,27.88,28.21,113300.0,17.2993,17.4353,17.2313,17.4353,113300.0
2008-10-06 11:10:00,28.23,28.27,28.12,28.12,92300.0,17.4477,17.4724,17.3797,17.3797,92300.0
2008-10-06 11:15:00,28.12,28.38,28.1,28.38,67600.0,17.3797,17.5404,17.3673,17.5404,67600.0
2008-10-06 11:20:00,28.38,28.39,28.18,28.28,45900.0,17.5404,17.5465,17.4168,17.4786,45900.0
2008-10-06 11:25:00,28.27,28.4,28.17,28.21,93000.0,17.4724,17.5527,17.4106,17.4353,93000.0
2008-10-06 11:30:00,28.21,28.21,28.03,28.1,55400.0,17.4353,17.4353,17.324,17.3673,55400.0
2008-10-06 11:35:00,28.11,28.13,28.0,28.08,99700.0,17.3735,17.3858,17.3055,17.3549,99700.0
2008-10-06 11:40:00,28.07,28.09,27.93,27.95,51300.0,17.3488,17.3611,17.2622,17.2746,51300.0
2008-10-06 11:45:00,27.95,28.16,27.9,27.9,46100.0,17.2746,17.4044,17.2437,17.2437,46100.0
2008-10-06 11:50:00,27.91,27.94,27.79,27.82,36800.0,17.2499,17.2684,17.1757,17.1943,36800.0
2008-10-06 11:55:00,27.8,27.95,27.76,27.91,70900.0,17.1819,17.2746,17.1572,17.2499,70900.0
2008-10-06 12:00:00,27.91,28.08,27.89,27.95,64500.0,17.2499,17.3549,17.2375,17.2746,64500.0
2008-10-06 12:05:00,27.98,28.03,27.88,27.89,28300.0,17.2931,17.324,17.2313,17.2375,28300.0
2008-10-06 12:10:00,27.88,27.93,27.8,27.88,52300.0,17.2313,17.2622,17.1819,17.2313,52300.0
2008-10-06 12:15:00,27.88,27.94,27.77,27.92,66800.0,17.2313,17.2684,17.1633,17.2561,66800.0
2008-10-06 12:20:00,27.94,27.94,27.74,27.79,80000.0,17.2684,17.2684,17.1448,17.1757,80000.0
2008-10-06 12:25:00,27.79,27.79,27.69,27.71,61900.0,17.1757,17.1757,17.1139,17.1263,61900.0
2008-10-06 12:30:00,27.73,27.78,27.68,27.69,21200.0,17.1386,17.1695,17.1077,17.1139,21200.0
2008-10-06 12:35:00,27.71,27.75,27.58,27.59,37800.0,17.1263,17.151,17.0459,17.0521,37800.0
2008-10-06 12:40:00,27.56,27.7,27.52,27.61,36000.0,17.0336,17.1201,17.0088,17.0645,36000.0
2008-10-06 12:45:00,27.61,27.61,27.43,27.55,61800.0,17.0645,17.0645,16.9532,17.0274,61800.0
2008-10-06 12:50:00,27.58,27.67,27.56,27.67,64000.0,17.0459,17.1015,17.0336,17.1015,64000.0
2008-10-06 12:55:00,27.66,27.67,27.48,27.51,40800.0,17.0954,17.1015,16.9841,17.0027,40800.0
2008-10-06 13:00:00,27.5,27.67,27.4,27.62,31800.0,16.9965,17.1015,16.9347,17.0706,31800.0
2008-10-06 13:05:00,27.66,27.73,27.5,27.5,26500.0,17.0954,17.1386,16.9965,16.9965,26500.0
2008-10-06 13:10:00,27.49,27.58,27.41,27.44,32900.0,16.9903,17.0459,16.9408,16.9594,32900.0
2008-10-06 13:15:00,27.4,27.57,27.4,27.5,42800.0,16.9347,17.0397,16.9347,16.9965,42800.0
2008-10-06 13:20:00,27.53,27.7,27.5,27.65,43400.0,17.015,17.1201,16.9965,17.0892,43400.0
2008-10-06 13:25:00,27.63,27.67,27.57,27.63,67800.0,17.0768,17.1015,17.0397,17.0768,67800.0
2008-10-06 13:30:00,27.63,27.66,27.58,27.59,64500.0,17.0768,17.0954,17.0459,17.0521,64500.0
2008-10-06 13:35:00,27.56,27.6,27.48,27.5,67700.0,17.0336,17.0583,16.9841,16.9965,67700.0
2008-10-06 13:40:00,27.45,27.61,27.37,27.47,104000.0,16.9656,17.0645,16.9161,16.9779,104000.0
2008-10-06 13:45:00,27.47,27.51,27.32,27.35,55900.0,16.9779,17.0027,16.8852,16.9038,55900.0
2008-10-06 13:50:00,27.37,27.55,27.37,27.52,169100.0,16.9161,17.0274,16.9161,17.0088,169100.0
2008-10-06 13:55:00,27.55,27.59,27.52,27.54,79900.0,17.0274,17.0521,17.0088,17.0212,79900.0
2008-10-06 14:00:00,27.54,27.54,27.25,27.25,75000.0,17.0212,17.0212,16.842,16.842,75000.0
2008-10-06 14:05:00,27.25,27.44,27.22,27.29,57200.0,16.842,16.9594,16.8234,16.8667,57200.0
2008-10-06 14:10:00,27.29,27.41,27.12,27.15,136100.0,16.8667,16.9408,16.7616,16.7802,136100.0
2008-10-06 14:15:00,27.16,27.29,26.95,26.95,91800.0,16.7863,16.8667,16.6565,16.6565,91800.0
2008-10-06 14:20:00,26.96,27.03,26.81,26.81,85900.0,16.6627,16.706,16.57,16.57,85900.0
2008-10-06 14:25:00,26.82,26.95,26.78,26.92,81800.0,16.5762,16.6565,16.5515,16.638,81800.0
2008-10-06 14:30:00,26.94,27.0,26.77,27.0,68900.0,16.6504,16.6874,16.5453,16.6874,68900.0
2008-10-06 14:35:00,27.0,27.03,26.85,26.88,76400.0,16.6874,16.706,16.5947,16.6133,76400.0
2008-10-06 14:40:00,26.85,26.92,26.73,26.74,66900.0,16.5947,16.638,16.5206,16.5268,66900.0
2008-10-06 14:45:00,26.76,27.0,26.68,26.95,150300.0,16.5391,16.6874,16.4897,16.6565,150300.0
2008-10-06 14:50:00,26.95,27.19,26.94,27.19,276500.0,16.6565,16.8049,16.6504,16.8049,276500.0
2008-10-06 14:55:00,27.19,27.36,27.14,27.31,305900.0,16.8049,16.9099,16.774,16.879,305900.0
2008-10-06 15:00:00,27.27,27.3,27.09,27.22,422600.0,16.8543,16.8729,16.7431,16.8234,422600.0
2008-10-06 15:05:00,27.24,27.52,27.23,27.51,160300.0,16.8358,17.0088,16.8296,17.0027,160300.0
2008-10-06 15:10:00,27.51,27.77,27.43,27.74,195900.0,17.0027,17.1633,16.9532,17.1448,195900.0
2008-10-06 15:15:00,27.8,27.96,27.57,27.96,150100.0,17.1819,17.2808,17.0397,17.2808,150100.0
2008-10-06 15:20:00,27.95,28.07,27.8,27.8,117400.0,17.2746,17.3488,17.1819,17.1819,117400.0
2008-10-06 15:25:00,27.8,28.3,27.8,28.23,104100.0,17.1819,17.4909,17.1819,17.4477,104100.0
2008-10-06 15:30:00,28.23,28.4,28.22,28.33,59900.0,17.4477,17.5527,17.4415,17.5095,59900.0
2008-10-06 15:35:00,28.33,28.34,28.18,28.21,87900.0,17.5095,17.5156,17.4168,17.4353,87900.0
2008-10-06 15:40:00,28.18,28.33,28.0,28.25,95800.0,17.4168,17.5095,17.3055,17.46,95800.0
2008-10-06 15:45:00,28.26,28.71,28.18,28.49,98000.0,17.4662,17.7443,17.4168,17.6083,98000.0
2008-10-06 15:50:00,28.49,28.74,28.41,28.74,90700.0,17.6083,17.7629,17.5589,17.7629,90700.0
2008-10-06 15:55:00,28.74,28.77,28.52,28.56,113600.0,17.7629,17.7814,17.6269,17.6516,113600.0
2008-10-06 16:00:00,28.61,28.61,28.53,28.61,1400.0,17.6825,17.6825,17.6331,17.6825,1400.0
2008-10-06 16:05:00,28.61,28.61,28.61,28.61,0.0,17.6825,17.6825,17.6825,17.6825,0.0
2008-10-06 16:10:00,28.5,28.5,28.45,28.45,400.0,17.6145,17.6145,17.5836,17.5836,400.0
2008-10-07 09:30:00,29.13,29.46,28.91,28.93,176300.0,18.0039,18.2079,17.8679,17.8803,176300.0
2008-10-07 09:35:00,28.93,28.95,28.79,28.89,80700.0,17.8803,17.8927,17.7938,17.8556,80700.0
2008-10-07 09:40:00,28.89,29.28,28.88,29.23,66100.0,17.8556,18.0966,17.8494,18.0657,66100.0
2008-10-07 09:45:00,29.26,29.26,28.92,29.08,52500.0,18.0842,18.0842,17.8741,17.973,52500.0
2008-10-07 09:50:00,29.07,29.07,28.68,28.69,41500.0,17.9668,17.9668,17.7258,17.732,41500.0
2008-10-07 09:55:00,28.63,28.72,28.46,28.67,53000.0,17.6949,17.7505,17.5898,17.7196,53000.0
2008-10-07 10:00:00,28.69,28.8,28.44,28.56,56500.0,17.732,17.7999,17.5774,17.6516,56500.0
2008-10-07 10:05:00,28.56,28.58,28.34,28.5,53000.0,17.6516,17.664,17.5156,17.6145,53000.0
2008-10-07 10:10:00,28.57,28.75,28.51,28.74,35300.0,17.6578,17.769,17.6207,17.7629,35300.0
2008-10-07 10:15:00,28.71,28.84,28.62,28.66,39000.0,17.7443,17.8247,17.6887,17.7134,39000.0
2008-10-07 10:20:00,28.67,28.78,28.61,28.75,36900.0,17.7196,17.7876,17.6825,17.769,36900.0
2008-10-07 10:25:00,28.77,28.97,28.77,28.95,40500.0,17.7814,17.905,17.7814,17.8927,40500.0
2008-10-07 10:30:00,28.96,28.97,28.82,28.85,37600.0,17.8988,17.905,17.8123,17.8308,37600.0
2008-10-07 10:35:00,28.85,28.85,28.67,28.76,60400.0,17.8308,17.8308,17.7196,17.7752,60400.0
2008-10-07 10:40:00,28.76,28.81,28.57,28.7,38000.0,17.7752,17.8061,17.6578,17.7381,38000.0
2008-10-07 10:45:00,28.72,28.8,28.66,28.7,40600.0,17.7505,17.7999,17.7134,17.7381,40600.0
2008-10-07 10:50:00,28.71,28.73,28.62,28.73,32000.0,17.7443,17.7567,17.6887,17.7567,32000.0
2008-10-07 10:55:00,28.73,28.73,28.5,28.61,62300.0,17.7567,17.7567,17.6145,17.6825,62300.0
2008-10-07 11:00:00,28.6,28.65,28.52,28.58,85200.0,17.6763,17.7072,17.6269,17.664,85200.0
2008-10-07 11:05:00,28.59,28.6,28.46,28.59,113700.0,17.6702,17.6763,17.5898,17.6702,113700.0
2008-10-07 11:10:00,28.6,28.6,28.42,28.47,29600.0,17.6763,17.6763,17.5651,17.596,29600.0
2008-10-07 11:15:00,28.45,28.46,28.29,28.3,55100.0,17.5836,17.5898,17.4847,17.4909,55100.0
2008-10-07 11:20:00,28.31,28.31,28.13,28.19,54800.0,17.4971,17.4971,17.3858,17.4229,54800.0
2008-10-07 11:25:00,28.17,28.33,28.13,28.27,50600.0,17.4106,17.5095,17.3858,17.4724,50600.0
2008-10-07 11:30:00,28.27,28.42,28.23,28.23,62300.0,17.4724,17.5651,17.4477,17.4477,62300.0
2008-10-07 11:35:00,28.25,28.4,28.25,28.27,38000.0,17.46,17.5527,17.46,17.4724,38000.0
2008-10-07 11:40:00,28.28,28.4,28.25,28.39,95400.0,17.4786,17.5527,17.46,17.5465,95400.0
2008-10-07 11:45:00,28.43,28.55,28.35,28.53,49600.0,17.5713,17.6454,17.5218,17.6331,49600.0
2008-10-07 11:50:00,28.53,28.55,28.42,28.51,59000.0,17.6331,17.6454,17.5651,17.6207,59000.0
2008-10-07 11:55:00,28.51,28.51,28.29,28.36,37200.0,17.6207,17.6207,17.4847,17.528,37200.0
2008-10-07 12:00:00,28.39,28.39,28.2,28.26,41000.0,17.5465,17.5465,17.4291,17.4662,41000.0
2008-10-07 12:05:00,28.26,28.29,28.11,28.17,60400.0,17.4662,17.4847,17.3735,17.4106,60400.0
2008-10-07 12:10:00,28.17,28.28,28.17,28.28,42300.0,17.4106,17.4786,17.4106,17.4786,42300.0
2008-10-07 12:15:00,28.27,28.42,28.23,28.35,60100.0,17.4724,17.5651,17.4477,17.5218,60100.0
2008-10-07 12:20:00,28.36,28.41,28.23,28.24,41800.0,17.528,17.5589,17.4477,17.4538,41800.0
2008-10-07 12:25:00,28.25,28.25,27.5,28.01,40200.0,17.46,17.46,16.9965,17.3117,40200.0
2008-10-07 12:30:00,28.02,28.06,27.93,27.93,17400.0,17.3179,17.3426,17.2622,17.2622,17400.0
2008-10-07 12:35:00,27.95,27.96,27.83,27.92,45800.0,17.2746,17.2808,17.2004,17.2561,45800.0
2008-10-07 12:40:00,27.93,27.97,27.86,27.86,19500.0,17.2622,17.287,17.219,17.219,19500.0
2008-10-07 12:45:00,27.88,27.94,27.64,27.7,70600.0,17.2313,17.2684,17.083,17.1201,70600.0
2008-10-07 12:50:00,27.69,27.79,27.68,27.75,25800.0,17.1139,17.1757,17.1077,17.151,25800.0
2008-10-07 12:55:00,27.75,27.92,27.73,27.88,26400.0,17.151,17.2561,17.1386,17.2313,26400.0
2008-10-07 13:00:00,27.87,28.03,27.87,27.91,41100.0,17.2252,17.324,17.2252,17.2499,41100.0
2008-10-07 13:05:00,27.9,28.14,27.86,28.09,37000.0,17.2437,17.392,17.219,17.3611,37000.0
2008-10-07 13:10:00,28.09,28.17,27.98,27.98,34100.0,17.3611,17.4106,17.2931,17.2931,34100.0
2008-10-07 13:15:00,28.01,28.01,27.74,27.77,57200.0,17.3117,17.3117,17.1448,17.1633,57200.0
2008-10-07 13:20:00,27.78,27.79,27.44,27.59,76800.0,17.1695,17.1757,16.9594,17.0521,76800.0
2008-10-07 13:25:00,27.58,27.58,27.33,27.43,47600.0,17.0459,17.0459,16.8914,16.9532,47600.0
2008-10-07 13:30:00,27.43,27.58,27.43,27.53,37500.0,16.9532,17.0459,16.9532,17.015,37500.0
2008-10-07 13:35:00,27.53,27.65,27.46,27.59,94000.0,17.015,17.0892,16.9718,17.0521,94000.0
2008-10-07 13:40:00,27.59,27.59,27.35,27.36,46900.0,17.0521,17.0521,16.9038,16.9099,46900.0
2008-10-07 13:45:00,27.27,27.42,27.25,27.27,93100.0,16.8543,16.947,16.842,16.8543,93100.0
2008-10-07 13:50:00,27.26,27.31,27.11,27.3,140200.0,16.8481,16.879,16.7554,16.8729,140200.0
2008-10-07 13:55:00,27.31,27.35,27.13,27.13,41100.0,16.879,16.9038,16.7678,16.7678,41100.0
2008-10-07 14:00:00,27.14,27.37,27.1,27.23,37100.0,16.774,16.9161,16.7493,16.8296,37100.0
2008-10-07 14:05:00,27.2,27.34,27.11,27.29,22700.0,16.8111,16.8976,16.7554,16.8667,22700.0
2008-10-07 14:10:00,27.29,27.31,27.01,27.22,37100.0,16.8667,16.879,16.6936,16.8234,37100.0
2008-10-07 14:15:00,27.24,27.46,27.05,27.33,132400.0,16.8358,16.9718,16.7184,16.8914,132400.0
2008-10-07 14:20:00,27.3,27.6,27.3,27.41,134600.0,16.8729,17.0583,16.8729,16.9408,134600.0
2008-10-07 14:25:00,27.41,27.48,27.3,27.48,108100.0,16.9408,16.9841,16.8729,16.9841,108100.0
2008-10-07 14:30:00,27.48,27.69,27.45,27.46,106100.0,16.9841,17.1139,16.9656,16.9718,106100.0
2008-10-07 14:35:00,27.49,27.67,27.38,27.54,177000.0,16.9903,17.1015,16.9223,17.0212,177000.0
2008-10-07 14:40:00,27.51,27.62,27.36,27.4,92700.0,17.0027,17.0706,16.9099,16.9347,92700.0
2008-10-07 14:45:00,27.39,27.58,27.25,27.48,70800.0,16.9285,17.0459,16.842,16.9841,70800.0
2008-10-07 14:50:00,27.48,27.56,27.41,27.43,39500.0,16.9841,17.0336,16.9408,16.9532,39500.0
2008-10-07 14:55:00,27.43,27.44,27.3,27.32,50300.0,16.9532,16.9594,16.8729,16.8852,50300.0
2008-10-07 15:00:00,27.32,27.35,27.2,27.22,33000.0,16.8852,16.9038,16.8111,16.8234,33000.0
2008-10-07 15:05:00,27.21,27.21,27.0,27.1,39500.0,16.8172,16.8172,16.6874,16.7493,39500.0
2008-10-07 15:10:00,27.12,27.32,27.08,27.21,39300.0,16.7616,16.8852,16.7369,16.8172,39300.0
2008-10-07 15:15:00,27.19,27.3,26.91,27.02,72400.0,16.8049,16.8729,16.6318,16.6998,72400.0
2008-10-07 15:20:00,27.03,27.12,26.85,26.88,86300.0,16.706,16.7616,16.5947,16.6133,86300.0
2008-10-07 15:25:00,26.87,27.13,26.85,27.12,79200.0,16.6071,16.7678,16.5947,16.7616,79200.0
2008-10-07 15:30:00,27.11,27.2,26.97,27.12,141700.0,16.7554,16.8111,16.6689,16.7616,141700.0
2008-10-07 15:35:00,27.1,27.17,26.94,26.95,110300.0,16.7493,16.7925,16.6504,16.6565,110300.0
2008-10-07 15:40:00,26.95,27.08,26.9,26.92,59700.0,16.6565,16.7369,16.6256,16.638,59700.0
2008-10-07 15:45:00,26.92,26.95,26.75,26.77,89500.0,16.638,16.6565,16.5329,16.5453,89500.0
2008-10-07 15:50:00,26.76,26.91,26.75,26.79,175300.0,16.5391,16.6318,16.5329,16.5577,175300.0
2008-10-07 15:55:00,26.8,26.8,26.6,26.61,152600.0,16.5638,16.5638,16.4402,16.4464,152600.0
2008-10-07 16:00:00,26.61,26.65,25.59,26.5,38900.0,16.4464,16.4711,15.816,16.3784,38900.0
2008-10-07 16:05:00,26.5,26.5,26.45,26.45,600.0,16.3784,16.3784,16.3475,16.3475,600.0
2008-10-07 16:10:00,26.5,26.5,26.5,26.5,300.0,16.3784,16.3784,16.3784,16.3784,300.0
2008-10-08 09:30:00,26.0,26.0,25.0,25.79,245800.0,16.0694,16.0694,15.4513,15.9396,245800.0
2008-10-08 09:35:00,25.77,26.31,25.69,26.26,151800.0,15.9272,16.261,15.8778,16.2301,151800.0
2008-10-08 09:40:00,26.26,26.55,26.23,26.55,130700.0,16.2301,16.4093,16.2115,16.4093,130700.0
2008-10-08 09:45:00,26.52,26.86,26.45,26.86,116500.0,16.3908,16.6009,16.3475,16.6009,116500.0
2008-10-08 09:50:00,26.85,27.02,26.65,26.77,143600.0,16.5947,16.6998,16.4711,16.5453,143600.0
2008-10-08 09:55:00,26.76,26.96,26.76,26.91,73700.0,16.5391,16.6627,16.5391,16.6318,73700.0
2008-10-08 10:00:00,26.9,27.18,26.9,27.14,73700.0,16.6256,16.7987,16.6256,16.774,73700.0
2008-10-08 10:05:00,27.14,27.17,26.86,26.91,96500.0,16.774,16.7925,16.6009,16.6318,96500.0
2008-10-08 10:10:00,26.91,27.12,26.87,27.12,92600.0,16.6318,16.7616,16.6071,16.7616,92600.0
2008-10-08 10:15:00,27.08,27.1,26.83,26.84,70800.0,16.7369,16.7493,16.5824,16.5886,70800.0
2008-10-08 10:20:00,26.78,26.82,26.5,26.82,60000.0,16.5515,16.5762,16.3784,16.5762,60000.0
2008-10-08 10:25:00,26.81,26.81,26.42,26.62,64300.0,16.57,16.57,16.329,16.4526,64300.0
2008-10-08 10:30:00,26.62,26.77,26.37,26.49,86600.0,16.4526,16.5453,16.2981,16.3722,86600.0
2008-10-08 10:35:00,26.48,26.54,26.2,26.35,95300.0,16.3661,16.4031,16.193,16.2857,95300.0
2008-10-08 10:40:00,26.31,26.42,26.02,26.02,37100.0,16.261,16.329,16.0818,16.0818,37100.0
2008-10-08 10:45:00,26.0,26.08,25.75,25.83,39500.0,16.0694,16.1188,15.9149,15.9643,39500.0
2008-10-08 10:50:00,25.78,26.03,25.78,25.9,42100.0,15.9334,16.0879,15.9334,16.0076,42100.0
2008-10-08 10:55:00,25.9,26.22,25.88,26.08,59500.0,16.0076,16.2054,15.9952,16.1188,59500.0
2008-10-08 11:00:00,26.05,26.08,25.85,26.0,68300.0,16.1003,16.1188,15.9767,16.0694,68300.0
2008-10-08 11:05:00,26.02,26.09,25.85,25.92,55100.0,16.0818,16.125,15.9767,16.0199,55100.0
2008-10-08 11:10:00,25.92,26.06,25.88,25.9,70300.0,16.0199,16.1065,15.9952,16.0076,70300.0
2008-10-08 11:15:00,25.96,26.19,25.9,26.19,32800.0,16.0447,16.1868,16.0076,16.1868,32800.0
2008-10-08 11:20:00,26.2,26.25,26.09,26.21,38000.0,16.193,16.2239,16.125,16.1992,38000.0
2008-10-08 11:25:00,26.24,26.42,26.13,26.13,28500.0,16.2177,16.329,16.1497,16.1497,28500.0
2008-10-08 11:30:00,26.13,26.24,26.05,26.21,33600.0,16.1497,16.2177,16.1003,16.1992,33600.0
2008-10-08 11:35:00,26.21,26.22,25.86,26.1,57400.0,16.1992,16.2054,15.9829,16.1312,57400.0
2008-10-08 11:40:00,26.13,26.16,25.74,25.76,44100.0,16.1497,16.1683,15.9087,15.9211,44100.0
2008-10-08 11:45:00,25.76,25.98,25.7,25.9,47600.0,15.9211,16.057,15.884,16.0076,47600.0
2008-10-08 11:50:00,25.87,25.95,25.8,25.94,24200.0,15.989,16.0385,15.9458,16.0323,24200.0
2008-10-08 11:55:00,25.94,26.02,25.63,25.96,34300.0,16.0323,16.0818,15.8407,16.0447,34300.0
2008-10-08 12:00:00,25.97,26.01,25.69,25.71,42400.0,16.0509,16.0756,15.8778,15.8902,42400.0
2008-10-08 12:05:00,25.71,25.77,25.51,25.6,35100.0,15.8902,15.9272,15.7665,15.8222,35100.0
2008-10-08 12:10:00,25.58,25.65,25.51,25.57,62100.0,15.8098,15.8531,15.7665,15.8036,62100.0
2008-10-08 12:15:00,25.57,25.75,25.54,25.69,75500.0,15.8036,15.9149,15.7851,15.8778,75500.0
2008-10-08 12:20:00,25.71,25.78,25.57,25.61,97900.0,15.8902,15.9334,15.8036,15.8284,97900.0
2008-10-08 12:25:00,25.59,25.72,25.5,25.53,27200.0,15.816,15.8963,15.7604,15.7789,27200.0
2008-10-08 12:30:00,25.54,25.64,25.49,25.52,35400.0,15.7851,15.8469,15.7542,15.7727,35400.0
2008-10-08 12:35:00,25.49,25.73,25.45,25.57,35000.0,15.7542,15.9025,15.7295,15.8036,35000.0
2008-10-08 12:40:00,25.58,25.85,25.56,25.63,85500.0,15.8098,15.9767,15.7975,15.8407,85500.0
2008-10-08 12:45:00,25.61,25.63,25.52,25.58,34400.0,15.8284,15.8407,15.7727,15.8098,34400.0
2008-10-08 12:50:00,25.55,25.82,25.53,25.8,42100.0,15.7913,15.9581,15.7789,15.9458,42100.0
2008-10-08 12:55:00,25.77,25.86,25.66,25.78,32300.0,15.9272,15.9829,15.8593,15.9334,32300.0
2008-10-08 13:00:00,25.78,26.16,25.78,26.14,50700.0,15.9334,16.1683,15.9334,16.1559,50700.0
2008-10-08 13:05:00,26.1,26.25,26.07,26.25,52900.0,16.1312,16.2239,16.1127,16.2239,52900.0
2008-10-08 13:10:00,26.25,26.49,26.22,26.49,104800.0,16.2239,16.3722,16.2054,16.3722,104800.0
2008-10-08 13:15:00,26.5,26.59,26.32,26.53,53600.0,16.3784,16.434,16.2672,16.397,53600.0
2008-10-08 13:20:00,26.59,26.63,26.43,26.45,49800.0,16.434,16.4588,16.3352,16.3475,49800.0
2008-10-08 13:25:00,26.43,26.49,26.27,26.3,53500.0,16.3352,16.3722,16.2363,16.2548,53500.0
2008-10-08 13:30:00,26.3,26.41,26.23,26.41,127900.0,16.2548,16.3228,16.2115,16.3228,127900.0
2008-10-08 13:35:00,26.4,26.63,26.4,26.55,112100.0,16.3166,16.4588,16.3166,16.4093,112100.0
2008-10-08 13:40:00,26.5,26.81,26.49,26.78,116900.0,16.3784,16.57,16.3722,16.5515,116900.0
2008-10-08 13:45:00,26.78,26.84,26.65,26.71,121600.0,16.5515,16.5886,16.4711,16.5082,121600.0
2008-10-08 13:50:00,26.71,26.99,26.65,26.99,99600.0,16.5082,16.6813,16.4711,16.6813,99600.0
2008-10-08 13:55:00,26.98,27.28,26.98,27.28,141100.0,16.6751,16.8605,16.6751,16.8605,141100.0
2008-10-08 14:00:00,27.24,27.27,27.07,27.25,116100.0,16.8358,16.8543,16.7307,16.842,116100.0
2008-10-08 14:05:00,27.25,27.36,27.12,27.2,238500.0,16.842,16.9099,16.7616,16.8111,238500.0
2008-10-08 14:10:00,27.2,27.21,27.05,27.17,124400.0,16.8111,16.8172,16.7184,16.7925,124400.0
2008-10-08 14:15:00,27.16,27.22,27.01,27.15,90200.0,16.7863,16.8234,16.6936,16.7802,90200.0
2008-10-08 14:20:00,27.16,27.44,27.16,27.41,112900.0,16.7863,16.9594,16.7863,16.9408,112900.0
2008-10-08 14:25:00,27.42,27.46,27.26,27.27,80800.0,16.947,16.9718,16.8481,16.8543,80800.0
2008-10-08 14:30:00,27.26,27.4,27.19,27.19,116800.0,16.8481,16.9347,16.8049,16.8049,116800.0
2008-10-08 14:35:00,27.17,27.29,27.06,27.1,78200.0,16.7925,16.8667,16.7245,16.7493,78200.0
2008-10-08 14:40:00,27.1,27.21,26.86,26.95,73500.0,16.7493,16.8172,16.6009,16.6565,73500.0
2008-10-08 14:45:00,26.93,27.13,26.93,27.07,92200.0,16.6442,16.7678,16.6442,16.7307,92200.0
2008-10-08 14:50:00,27.06,27.24,27.06,27.23,110200.0,16.7245,16.8358,16.7245,16.8296,110200.0
2008-10-08 14:55:00,27.26,27.36,27.17,27.17,116900.0,16.8481,16.9099,16.7925,16.7925,116900.0
2008-10-08 15:00:00,27.15,27.25,26.9,27.05,132400.0,16.7802,16.842,16.6256,16.7184,132400.0
2008-10-08 15:05:00,27.05,27.34,27.03,27.22,110700.0,16.7184,16.8976,16.706,16.8234,110700.0
2008-10-08 15:10:00,27.22,27.31,27.08,27.09,129100.0,16.8234,16.879,16.7369,16.7431,129100.0
2008-10-08 15:15:00,27.08,27.4,27.01,27.37,74400.0,16.7369,16.9347,16.6936,16.9161,74400.0
2008-10-08 15:20:00,27.4,27.45,27.21,27.4,72700.0,16.9347,16.9656,16.8172,16.9347,72700.0
2008-10-08 15:25:00,27.4,27.53,27.24,27.35,92900.0,16.9347,17.015,16.8358,16.9038,92900.0
2008-10-08 15:30:00,27.33,27.5,27.23,27.29,180100.0,16.8914,16.9965,16.8296,16.8667,180100.0
2008-10-08 15:35:00,27.3,27.35,27.08,27.1,234700.0,16.8729,16.9038,16.7369,16.7493,234700.0
2008-10-08 15:40:00,27.13,27.21,26.96,27.15,52800.0,16.7678,16.8172,16.6627,16.7802,52800.0
2008-10-08 15:45:00,27.15,27.16,26.78,26.85,139900.0,16.7802,16.7863,16.5515,16.5947,139900.0
2008-10-08 15:50:00,26.86,26.89,26.54,26.63,69400.0,16.6009,16.6195,16.4031,16.4588,69400.0
2008-10-08 15:55:00,26.61,26.76,26.3,26.54,141400.0,16.4464,16.5391,16.2548,16.4031,141400.0
2008-10-08 16:00:00,26.7,26.7,26.7,26.7,500.0,16.502,16.502,16.502,16.502,500.0
2008-10-08 16:05:00,26.7,26.7,26.7,26.7,0.0,16.502,16.502,16.502,16.502,0.0
2008-10-08 16:10:00,26.7,26.7,26.7,26.7,0.0,16.502,16.502,16.502,16.502,0.0
2008-10-09 09:30:00,27.3,27.58,27.25,27.54,74000.0,16.8729,17.0459,16.842,17.0212,74000.0
2008-10-09 09:35:00,27.52,27.6,27.2,27.22,80500.0,17.0088,17.0583,16.8111,16.8234,80500.0
2008-10-09 09:40:00,27.24,27.66,27.21,27.55,57200.0,16.8358,17.0954,16.8172,17.0274,57200.0
2008-10-09 09:45:00,27.57,27.63,27.45,27.52,45100.0,17.0397,17.0768,16.9656,17.0088,45100.0
2008-10-09 09:50:00,27.51,27.75,27.5,27.69,31500.0,17.0027,17.151,16.9965,17.1139,31500.0
2008-10-09 09:55:00,27.64,27.66,27.44,27.48,87600.0,17.083,17.0954,16.9594,16.9841,87600.0
2008-10-09 10:00:00,27.51,27.53,27.31,27.34,53900.0,17.0027,17.015,16.879,16.8976,53900.0
2008-10-09 10:05:00,27.34,27.5,27.27,27.38,63000.0,16.8976,16.9965,16.8543,16.9223,63000.0
2008-10-09 10:10:00,27.4,27.46,27.26,27.27,68900.0,16.9347,16.9718,16.8481,16.8543,68900.0
2008-10-09 10:15:00,27.26,27.43,27.22,27.28,40500.0,16.8481,16.9532,16.8234,16.8605,40500.0
2008-10-09 10:20:00,27.31,27.35,27.08,27.08,43300.0,16.879,16.9038,16.7369,16.7369,43300.0
2008-10-09 10:25:00,27.1,27.12,26.89,26.9,50100.0,16.7493,16.7616,16.6195,16.6256,50100.0
2008-10-09 10:30:00,26.9,27.04,26.82,26.94,46400.0,16.6256,16.7122,16.5762,16.6504,46400.0
2008-10-09 10:35:00,26.93,26.99,26.8,26.8,71700.0,16.6442,16.6813,16.5638,16.5638,71700.0
2008-10-09 10:40:00,26.82,26.96,26.61,26.64,33700.0,16.5762,16.6627,16.4464,16.4649,33700.0
2008-10-09 10:45:00,26.63,26.93,26.58,26.85,35100.0,16.4588,16.6442,16.4279,16.5947,35100.0
2008-10-09 10:50:00,26.84,26.84,26.61,26.65,54200.0,16.5886,16.5886,16.4464,16.4711,54200.0
2008-10-09 10:55:00,26.65,26.65,26.5,26.54,39300.0,16.4711,16.4711,16.3784,16.4031,39300.0
2008-10-09 11:00:00,26.55,26.65,26.26,26.26,39400.0,16.4093,16.4711,16.2301,16.2301,39400.0
2008-10-09 11:05:00,26.25,26.37,26.1,26.37,112800.0,16.2239,16.2981,16.1312,16.2981,112800.0
2008-10-09 11:10:00,26.3,26.63,26.28,26.63,76300.0,16.2548,16.4588,16.2424,16.4588,76300.0
2008-10-09 11:15:00,26.64,26.75,26.48,26.69,49200.0,16.4649,16.5329,16.3661,16.4959,49200.0
2008-10-09 11:20:00,26.69,26.77,26.47,26.47,49700.0,16.4959,16.5453,16.3599,16.3599,49700.0
2008-10-09 11:25:00,26.45,26.64,26.37,26.64,37100.0,16.3475,16.4649,16.2981,16.4649,37100.0
2008-10-09 11:30:00,26.63,26.73,26.55,26.57,22600.0,16.4588,16.5206,16.4093,16.4217,22600.0
2008-10-09 11:35:00,26.6,26.81,26.59,26.69,66500.0,16.4402,16.57,16.434,16.4959,66500.0
2008-10-09 11:40:00,26.68,26.76,26.64,26.7,16300.0,16.4897,16.5391,16.4649,16.502,16300.0
2008-10-09 11:45:00,26.7,26.94,26.7,26.84,17200.0,16.502,16.6504,16.502,16.5886,17200.0
2008-10-09 11:50:00,26.76,26.81,26.64,26.64,46200.0,16.5391,16.57,16.4649,16.4649,46200.0
2008-10-09 11:55:00,26.71,26.78,26.63,26.64,9700.0,16.5082,16.5515,16.4588,16.4649,9700.0
2008-10-09 12:00:00,26.64,26.73,26.54,26.69,27900.0,16.4649,16.5206,16.4031,16.4959,27900.0
2008-10-09 12:05:00,26.66,26.8,26.56,26.73,18300.0,16.4773,16.5638,16.4155,16.5206,18300.0
2008-10-09 12:10:00,26.72,26.86,26.7,26.74,15500.0,16.5144,16.6009,16.502,16.5268,15500.0
2008-10-09 12:15:00,26.68,26.94,26.66,26.89,12900.0,16.4897,16.6504,16.4773,16.6195,12900.0
2008-10-09 12:20:00,26.88,26.98,26.84,26.98,30500.0,16.6133,16.6751,16.5886,16.6751,30500.0
2008-10-09 12:25:00,26.98,26.99,26.86,26.86,84000.0,16.6751,16.6813,16.6009,16.6009,84000.0
2008-10-09 12:30:00,26.88,26.92,26.81,26.85,24100.0,16.6133,16.638,16.57,16.5947,24100.0
2008-10-09 12:35:00,26.86,26.93,26.86,26.86,16600.0,16.6009,16.6442,16.6009,16.6009,16600.0
2008-10-09 12:40:00,26.86,26.89,26.72,26.78,22600.0,16.6009,16.6195,16.5144,16.5515,22600.0
2008-10-09 12:45:00,26.8,26.8,26.56,26.59,10700.0,16.5638,16.5638,16.4155,16.434,10700.0
2008-10-09 12:50:00,26.58,26.73,26.55,26.64,23300.0,16.4279,16.5206,16.4093,16.4649,23300.0
2008-10-09 12:55:00,26.68,26.75,26.57,26.66,18600.0,16.4897,16.5329,16.4217,16.4773,18600.0
2008-10-09 13:00:00,26.71,26.81,26.71,26.74,59800.0,16.5082,16.57,16.5082,16.5268,59800.0
2008-10-09 13:05:00,26.73,26.82,26.68,26.76,62800.0,16.5206,16.5762,16.4897,16.5391,62800.0
2008-10-09 13:10:00,26.79,26.97,26.77,26.85,31800.0,16.5577,16.6689,16.5453,16.5947,31800.0
2008-10-09 13:15:00,26.82,26.98,26.82,26.85,51600.0,16.5762,16.6751,16.5762,16.5947,51600.0
2008-10-09 13:20:00,26.83,26.84,26.74,26.82,21900.0,16.5824,16.5886,16.5268,16.5762,21900.0
2008-10-09 13:25:00,26.79,27.04,26.73,27.0,75400.0,16.5577,16.7122,16.5206,16.6874,75400.0
2008-10-09 13:30:00,26.99,27.14,26.92,26.99,14400.0,16.6813,16.774,16.638,16.6813,14400.0
2008-10-09 13:35:00,27.01,27.04,26.77,26.82,40800.0,16.6936,16.7122,16.5453,16.5762,40800.0
2008-10-09 13:40:00,26.82,26.91,26.74,26.8,44900.0,16.5762,16.6318,16.5268,16.5638,44900.0
2008-10-09 13:45:00,26.82,26.86,26.76,26.82,26300.0,16.5762,16.6009,16.5391,16.5762,26300.0
2008-10-09 13:50:00,26.85,26.85,26.68,26.7,21800.0,16.5947,16.5947,16.4897,16.502,21800.0
2008-10-09 13:55:00,26.71,26.77,26.63,26.66,69500.0,16.5082,16.5453,16.4588,16.4773,69500.0
2008-10-09 14:00:00,26.73,26.77,26.67,26.73,47800.0,16.5206,16.5453,16.4835,16.5206,47800.0
2008-10-09 14:05:00,26.72,26.81,26.68,26.81,43800.0,16.5144,16.57,16.4897,16.57,43800.0
2008-10-09 14:10:00,26.84,26.84,26.53,26.56,52700.0,16.5886,16.5886,16.397,16.4155,52700.0
2008-10-09 14:15:00,26.57,26.66,26.45,26.5,82300.0,16.4217,16.4773,16.3475,16.3784,82300.0
2008-10-09 14:20:00,26.52,26.59,26.4,26.57,46600.0,16.3908,16.434,16.3166,16.4217,46600.0
2008-10-09 14:25:00,26.54,26.61,26.5,26.55,18500.0,16.4031,16.4464,16.3784,16.4093,18500.0
2008-10-09 14:30:00,26.52,26.61,26.38,26.38,22600.0,16.3908,16.4464,16.3043,16.3043,22600.0
2008-10-09 14:35:00,26.37,26.48,26.33,26.36,24000.0,16.2981,16.3661,16.2734,16.2919,24000.0
2008-10-09 14:40:00,26.38,26.59,26.37,26.46,40900.0,16.3043,16.434,16.2981,16.3537,40900.0
2008-10-09 14:45:00,26.45,26.46,26.31,26.39,45800.0,16.3475,16.3537,16.261,16.3104,45800.0
2008-10-09 14:50:00,26.39,26.39,26.14,26.19,26400.0,16.3104,16.3104,16.1559,16.1868,26400.0
2008-10-09 14:55:00,26.15,26.36,26.13,26.13,28000.0,16.1621,16.2919,16.1497,16.1497,28000.0
2008-10-09 15:00:00,26.14,26.15,25.87,25.97,53800.0,16.1559,16.1621,15.989,16.0509,53800.0
2008-10-09 15:05:00,25.96,26.12,25.92,26.04,104500.0,16.0447,16.1436,16.0199,16.0941,104500.0
2008-10-09 15:10:00,26.06,26.06,25.65,25.65,35900.0,16.1065,16.1065,15.8531,15.8531,35900.0
2008-10-09 15:15:00,25.65,25.85,25.62,25.64,66300.0,15.8531,15.9767,15.8345,15.8469,66300.0
2008-10-09 15:20:00,25.63,25.83,25.55,25.75,84300.0,15.8407,15.9643,15.7913,15.9149,84300.0
2008-10-09 15:25:00,25.72,25.79,25.58,25.58,68100.0,15.8963,15.9396,15.8098,15.8098,68100.0
2008-10-09 15:30:00,25.59,25.71,25.46,25.52,100300.0,15.816,15.8902,15.7356,15.7727,100300.0
2008-10-09 15:35:00,25.54,25.58,25.22,25.27,110900.0,15.7851,15.8098,15.5873,15.6182,110900.0
2008-10-09 15:40:00,25.26,25.27,24.99,25.0,121000.0,15.612,15.6182,15.4452,15.4513,121000.0
2008-10-09 15:45:00,25.0,25.05,24.63,24.83,209100.0,15.4513,15.4822,15.2227,15.3463,209100.0
2008-10-09 15:50:00,24.86,25.09,24.75,25.09,105400.0,15.3648,15.507,15.2968,15.507,105400.0
2008-10-09 15:55:00,25.1,25.2,24.85,24.97,286600.0,15.5131,15.575,15.3586,15.4328,286600.0
2008-10-09 16:00:00,24.69,25.45,24.69,25.03,2500.0,15.2597,15.7295,15.2597,15.4699,2500.0
2008-10-09 16:05:00,25.02,25.02,24.0,24.03,2100.0,15.4637,15.4637,14.8333,14.8518,2100.0
2008-10-09 16:10:00,24.03,24.03,24.03,24.03,0.0,14.8518,14.8518,14.8518,14.8518,0.0
2008-10-10 09:30:00,24.03,24.03,22.79,23.24,297000.0,14.8518,14.8518,14.0854,14.3636,297000.0
2008-10-10 09:35:00,23.21,23.28,22.73,23.28,123200.0,14.345,14.3883,14.0484,14.3883,123200.0
2008-10-10 09:40:00,23.28,24.1,23.22,24.1,125900.0,14.3883,14.8951,14.3512,14.8951,125900.0
2008-10-10 09:45:00,24.16,24.23,23.83,23.98,110000.0,14.9322,14.9754,14.7282,14.8209,110000.0
2008-10-10 09:50:00,24.04,24.34,23.9,24.32,151100.0,14.858,15.0434,14.7715,15.0311,151100.0
2008-10-10 09:55:00,24.34,24.37,23.85,24.16,121200.0,15.0434,15.062,14.7406,14.9322,121200.0
2008-10-10 10:00:00,24.17,24.46,24.0,24.33,102300.0,14.9384,15.1176,14.8333,15.0372,102300.0
2008-10-10 10:05:00,24.36,25.15,24.29,25.02,172300.0,15.0558,15.544,15.0125,15.4637,172300.0
2008-10-10 10:10:00,24.94,25.06,24.67,24.92,127400.0,15.4143,15.4884,15.2474,15.4019,127400.0
2008-10-10 10:15:00,24.93,25.0,24.27,24.28,200000.0,15.4081,15.4513,15.0002,15.0063,200000.0
2008-10-10 10:20:00,24.29,24.8,24.29,24.63,115600.0,15.0125,15.3277,15.0125,15.2227,115600.0
2008-10-10 10:25:00,24.61,24.7,24.42,24.42,55200.0,15.2103,15.2659,15.0929,15.0929,55200.0
2008-10-10 10:30:00,24.46,24.55,24.12,24.15,86800.0,15.1176,15.1732,14.9075,14.926,86800.0
2008-10-10 10:35:00,24.13,24.36,24.09,24.22,115300.0,14.9136,15.0558,14.8889,14.9693,115300.0
2008-10-10 10:40:00,24.16,24.23,23.8,23.96,73400.0,14.9322,14.9754,14.7097,14.8086,73400.0
2008-10-10 10:45:00,23.97,24.24,23.86,24.24,61000.0,14.8147,14.9816,14.7468,14.9816,61000.0
2008-10-10 10:50:00,24.2,24.4,24.07,24.31,85300.0,14.9569,15.0805,14.8766,15.0249,85300.0
2008-10-10 10:55:00,24.3,24.33,24.06,24.14,132400.0,15.0187,15.0372,14.8704,14.9198,132400.0
2008-10-10 11:00:00,24.21,24.41,24.02,24.2,97000.0,14.9631,15.0867,14.8456,14.9569,97000.0
2008-10-10 11:05:00,24.2,24.34,23.91,23.93,96500.0,14.9569,15.0434,14.7777,14.79,96500.0
2008-10-10 11:10:00,23.96,23.98,23.67,23.79,102200.0,14.8086,14.8209,14.6293,14.7035,102200.0
2008-10-10 11:15:00,23.79,24.0,23.71,23.81,54000.0,14.7035,14.8333,14.6541,14.7159,54000.0
2008-10-10 11:20:00,23.88,23.88,23.61,23.74,65000.0,14.7591,14.7591,14.5922,14.6726,65000.0
2008-10-10 11:25:00,23.7,23.81,23.58,23.67,69800.0,14.6479,14.7159,14.5737,14.6293,69800.0
2008-10-10 11:30:00,23.67,23.74,23.53,23.69,54700.0,14.6293,14.6726,14.5428,14.6417,54700.0
2008-10-10 11:35:00,23.7,23.9,23.69,23.82,58600.0,14.6479,14.7715,14.6417,14.722,58600.0
2008-10-10 11:40:00,23.84,23.94,23.7,23.7,32000.0,14.7344,14.7962,14.6479,14.6479,32000.0
2008-10-10 11:45:00,23.7,23.82,23.49,23.5,40300.0,14.6479,14.722,14.5181,14.5243,40300.0
2008-10-10 11:50:00,23.46,23.62,23.35,23.36,42600.0,14.4995,14.5984,14.4316,14.4377,42600.0
2008-10-10 11:55:00,23.35,23.61,23.26,23.46,53600.0,14.4316,14.5922,14.3759,14.4995,53600.0
2008-10-10 12:00:00,23.45,23.83,23.43,23.83,67700.0,14.4934,14.7282,14.481,14.7282,67700.0
2008-10-10 12:05:00,23.83,23.97,23.67,23.67,127900.0,14.7282,14.8147,14.6293,14.6293,127900.0
2008-10-10 12:10:00,23.75,23.81,23.65,23.73,152700.0,14.6788,14.7159,14.617,14.6664,152700.0
2008-10-10 12:15:00,23.72,23.93,23.68,23.78,36000.0,14.6602,14.79,14.6355,14.6973,36000.0
2008-10-10 12:20:00,23.85,24.11,23.76,23.97,76600.0,14.7406,14.9013,14.685,14.8147,76600.0
2008-10-10 12:25:00,23.95,24.04,23.71,23.77,63400.0,14.8024,14.858,14.6541,14.6911,63400.0
2008-10-10 12:30:00,23.76,23.89,23.66,23.79,75300.0,14.685,14.7653,14.6231,14.7035,75300.0
2008-10-10 12:35:00,23.8,23.91,23.61,23.72,37400.0,14.7097,14.7777,14.5922,14.6602,37400.0
2008-10-10 12:40:00,23.66,24.06,23.62,24.04,51300.0,14.6231,14.8704,14.5984,14.858,51300.0
2008-10-10 12:45:00,24.0,24.09,23.83,23.9,123700.0,14.8333,14.8889,14.7282,14.7715,123700.0
2008-10-10 12:50:00,23.89,23.96,23.76,23.91,89500.0,14.7653,14.8086,14.685,14.7777,89500.0
2008-10-10 12:55:00,23.91,23.94,23.76,23.92,62000.0,14.7777,14.7962,14.685,14.7838,62000.0
2008-10-10 13:00:00,23.9,23.94,23.76,23.8,93900.0,14.7715,14.7962,14.685,14.7097,93900.0
2008-10-10 13:05:00,23.74,23.89,23.74,23.87,29000.0,14.6726,14.7653,14.6726,14.7529,29000.0
2008-10-10 13:10:00,23.85,23.85,23.55,23.66,36300.0,14.7406,14.7406,14.5552,14.6231,36300.0
2008-10-10 13:15:00,23.63,23.63,23.48,23.49,35400.0,14.6046,14.6046,14.5119,14.5181,35400.0
2008-10-10 13:20:00,23.47,23.73,23.45,23.65,67100.0,14.5057,14.6664,14.4934,14.617,67100.0
2008-10-10 13:25:00,23.65,23.76,23.64,23.69,43200.0,14.617,14.685,14.6108,14.6417,43200.0
2008-10-10 13:30:00,23.72,23.73,23.51,23.52,55200.0,14.6602,14.6664,14.5304,14.5366,55200.0
2008-10-10 13:35:00,23.52,23.63,23.39,23.58,74900.0,14.5366,14.6046,14.4563,14.5737,74900.0
2008-10-10 13:40:00,23.57,23.57,23.33,23.33,37100.0,14.5675,14.5675,14.4192,14.4192,37100.0
2008-10-10 13:45:00,23.32,23.33,23.06,23.08,72200.0,14.413,14.4192,14.2523,14.2647,72200.0
2008-10-10 13:50:00,23.1,23.24,23.0,23.0,63800.0,14.277,14.3636,14.2152,14.2152,63800.0
2008-10-10 13:55:00,23.05,23.36,23.03,23.33,56400.0,14.2461,14.4377,14.2338,14.4192,56400.0
2008-10-10 14:00:00,23.31,23.37,23.12,23.32,58300.0,14.4068,14.4439,14.2894,14.413,58300.0
2008-10-10 14:05:00,23.36,23.71,23.31,23.7,40600.0,14.4377,14.6541,14.4068,14.6479,40600.0
2008-10-10 14:10:00,23.7,23.7,23.47,23.51,80700.0,14.6479,14.6479,14.5057,14.5304,80700.0
2008-10-10 14:15:00,23.53,23.57,23.25,23.3,57300.0,14.5428,14.5675,14.3697,14.4006,57300.0
2008-10-10 14:20:00,23.3,23.42,23.2,23.21,118500.0,14.4006,14.4748,14.3388,14.345,118500.0
2008-10-10 14:25:00,23.22,23.36,23.14,23.18,102300.0,14.3512,14.4377,14.3018,14.3265,102300.0
2008-10-10 14:30:00,23.19,23.44,23.14,23.14,66000.0,14.3327,14.4872,14.3018,14.3018,66000.0
2008-10-10 14:35:00,23.11,23.35,23.04,23.35,40700.0,14.2832,14.4316,14.24,14.4316,40700.0
2008-10-10 14:40:00,23.35,23.35,23.21,23.26,105800.0,14.4316,14.4316,14.345,14.3759,105800.0
2008-10-10 14:45:00,23.26,23.54,23.23,23.4,168700.0,14.3759,14.549,14.3574,14.4625,168700.0
2008-10-10 14:50:00,23.39,23.48,23.22,23.24,94500.0,14.4563,14.5119,14.3512,14.3636,94500.0
2008-10-10 14:55:00,23.25,23.36,23.11,23.3,58500.0,14.3697,14.4377,14.2832,14.4006,58500.0
2008-10-10 15:00:00,23.29,23.53,23.15,23.39,74700.0,14.3945,14.5428,14.3079,14.4563,74700.0
2008-10-10 15:05:00,23.4,23.64,23.31,23.53,82100.0,14.4625,14.6108,14.4068,14.5428,82100.0
2008-10-10 15:10:00,23.5,24.01,23.5,24.01,130000.0,14.5243,14.8395,14.5243,14.8395,130000.0
2008-10-10 15:15:00,23.94,24.37,23.89,24.28,292500.0,14.7962,15.062,14.7653,15.0063,292500.0
2008-10-10 15:20:00,24.29,24.46,24.2,24.33,90400.0,15.0125,15.1176,14.9569,15.0372,90400.0
2008-10-10 15:25:00,24.33,24.84,24.29,24.8,120000.0,15.0372,15.3525,15.0125,15.3277,120000.0
2008-10-10 15:30:00,24.8,25.32,24.71,25.25,84600.0,15.3277,15.6491,15.2721,15.6059,84600.0
2008-10-10 15:35:00,25.27,25.78,25.24,25.27,169500.0,15.6182,15.9334,15.5997,15.6182,169500.0
2008-10-10 15:40:00,25.27,25.27,24.53,25.15,256400.0,15.6182,15.6182,15.1609,15.544,256400.0
2008-10-10 15:45:00,25.15,25.18,24.63,24.87,134800.0,15.544,15.5626,15.2227,15.371,134800.0
2008-10-10 15:50:00,24.89,24.96,24.75,24.84,329500.0,15.3834,15.4266,15.2968,15.3525,329500.0
2008-10-10 15:55:00,24.82,25.0,24.71,24.8,142500.0,15.3401,15.4513,15.2721,15.3277,142500.0
2008-10-10 16:00:00,24.85,24.85,23.94,23.94,125200.0,15.3586,15.3586,14.7962,14.7962,125200.0
2008-10-10 16:05:00,23.94,23.94,23.94,23.94,0.0,14.7962,14.7962,14.7962,14.7962,0.0
2008-10-10 16:10:00,23.94,23.94,23.94,23.94,0.0,14.7962,14.7962,14.7962,14.7962,0.0
2008-10-13 09:30:00,26.96,27.47,26.96,27.0,224000.0,16.6627,16.9779,16.6627,16.6874,224000.0
2008-10-13 09:35:00,27.0,27.29,27.0,27.25,110100.0,16.6874,16.8667,16.6874,16.842,110100.0
2008-10-13 09:40:00,27.26,27.26,26.96,27.02,115800.0,16.8481,16.8481,16.6627,16.6998,115800.0
2008-10-13 09:45:00,27.0,27.14,26.95,27.04,302100.0,16.6874,16.774,16.6565,16.7122,302100.0
2008-10-13 09:50:00,27.03,27.06,26.85,26.95,138100.0,16.706,16.7245,16.5947,16.6565,138100.0
2008-10-13 09:55:00,26.95,26.99,26.88,26.96,86100.0,16.6565,16.6813,16.6133,16.6627,86100.0
2008-10-13 10:00:00,26.96,27.01,26.92,26.92,62100.0,16.6627,16.6936,16.638,16.638,62100.0
2008-10-13 10:05:00,26.91,26.94,26.75,26.75,130100.0,16.6318,16.6504,16.5329,16.5329,130100.0
2008-10-13 10:10:00,26.77,26.82,26.64,26.75,180500.0,16.5453,16.5762,16.4649,16.5329,180500.0
2008-10-13 10:15:00,26.75,26.88,26.75,26.87,72700.0,16.5329,16.6133,16.5329,16.6071,72700.0
2008-10-13 10:20:00,26.88,26.99,26.88,26.95,66200.0,16.6133,16.6813,16.6133,16.6565,66200.0
2008-10-13 10:25:00,26.96,27.2,26.94,27.06,84700.0,16.6627,16.8111,16.6504,16.7245,84700.0
2008-10-13 10:30:00,27.06,27.21,27.06,27.14,68500.0,16.7245,16.8172,16.7245,16.774,68500.0
2008-10-13 10:35:00,27.12,27.24,27.01,27.24,39900.0,16.7616,16.8358,16.6936,16.8358,39900.0
2008-10-13 10:40:00,27.24,27.26,27.11,27.22,41100.0,16.8358,16.8481,16.7554,16.8234,41100.0
2008-10-13 10:45:00,27.22,27.23,27.07,27.16,47700.0,16.8234,16.8296,16.7307,16.7863,47700.0
2008-10-13 10:50:00,27.19,27.2,27.1,27.14,27300.0,16.8049,16.8111,16.7493,16.774,27300.0
2008-10-13 10:55:00,27.13,27.18,27.12,27.15,31500.0,16.7678,16.7987,16.7616,16.7802,31500.0
2008-10-13 11:00:00,27.14,27.19,27.11,27.18,47300.0,16.774,16.8049,16.7554,16.7987,47300.0
2008-10-13 11:05:00,27.18,27.24,27.13,27.21,72600.0,16.7987,16.8358,16.7678,16.8172,72600.0
2008-10-13 11:10:00,27.21,27.23,27.15,27.18,82900.0,16.8172,16.8296,16.7802,16.7987,82900.0
2008-10-13 11:15:00,27.18,27.18,27.02,27.02,105200.0,16.7987,16.7987,16.6998,16.6998,105200.0
2008-10-13 11:20:00,27.02,27.08,27.0,27.07,146500.0,16.6998,16.7369,16.6874,16.7307,146500.0
2008-10-13 11:25:00,27.08,27.1,27.07,27.07,159800.0,16.7369,16.7493,16.7307,16.7307,159800.0
2008-10-13 11:30:00,27.08,27.17,27.04,27.17,313200.0,16.7369,16.7925,16.7122,16.7925,313200.0
2008-10-13 11:35:00,27.18,27.32,27.14,27.32,59300.0,16.7987,16.8852,16.774,16.8852,59300.0
2008-10-13 11:40:00,27.31,27.32,27.23,27.25,89300.0,16.879,16.8852,16.8296,16.842,89300.0
2008-10-13 11:45:00,27.24,27.28,27.18,27.2,68000.0,16.8358,16.8605,16.7987,16.8111,68000.0
2008-10-13 11:50:00,27.2,27.25,27.19,27.23,36400.0,16.8111,16.842,16.8049,16.8296,36400.0
2008-10-13 11:55:00,27.23,27.45,27.22,27.43,230300.0,16.8296,16.9656,16.8234,16.9532,230300.0
2008-10-13 12:00:00,27.43,27.48,27.39,27.46,27700.0,16.9532,16.9841,16.9285,16.9718,27700.0
2008-10-13 12:05:00,27.46,27.56,27.42,27.55,32600.0,16.9718,17.0336,16.947,17.0274,32600.0
2008-10-13 12:10:00,27.56,27.69,27.54,27.67,26700.0,17.0336,17.1139,17.0212,17.1015,26700.0
2008-10-13 12:15:00,27.67,27.76,27.64,27.75,34900.0,17.1015,17.1572,17.083,17.151,34900.0
2008-10-13 12:20:00,27.75,27.77,27.66,27.67,21800.0,17.151,17.1633,17.0954,17.1015,21800.0
2008-10-13 12:25:00,27.67,27.82,27.67,27.78,31200.0,17.1015,17.1943,17.1015,17.1695,31200.0
2008-10-13 12:30:00,27.78,27.82,27.73,27.8,38100.0,17.1695,17.1943,17.1386,17.1819,38100.0
2008-10-13 12:35:00,27.81,27.88,27.77,27.86,47700.0,17.1881,17.2313,17.1633,17.219,47700.0
2008-10-13 12:40:00,27.85,27.93,27.84,27.93,36200.0,17.2128,17.2622,17.2066,17.2622,36200.0
2008-10-13 12:45:00,27.94,27.97,27.92,27.95,58400.0,17.2684,17.287,17.2561,17.2746,58400.0
2008-10-13 12:50:00,27.96,28.0,27.9,27.9,45100.0,17.2808,17.3055,17.2437,17.2437,45100.0
2008-10-13 12:55:00,27.94,27.95,27.88,27.93,41900.0,17.2684,17.2746,17.2313,17.2622,41900.0
2008-10-13 13:00:00,27.94,28.02,27.93,28.0,62500.0,17.2684,17.3179,17.2622,17.3055,62500.0
2008-10-13 13:05:00,27.99,28.11,27.98,28.09,40900.0,17.2993,17.3735,17.2931,17.3611,40900.0
2008-10-13 13:10:00,28.09,28.2,28.07,28.19,41600.0,17.3611,17.4291,17.3488,17.4229,41600.0
2008-10-13 13:15:00,28.19,28.24,28.15,28.19,90500.0,17.4229,17.4538,17.3982,17.4229,90500.0
2008-10-13 13:20:00,28.17,28.3,28.14,28.3,49900.0,17.4106,17.4909,17.392,17.4909,49900.0
2008-10-13 13:25:00,28.29,28.33,28.26,28.29,47200.0,17.4847,17.5095,17.4662,17.4847,47200.0
2008-10-13 13:30:00,28.3,28.39,28.29,28.38,37500.0,17.4909,17.5465,17.4847,17.5404,37500.0
2008-10-13 13:35:00,28.38,28.41,28.31,28.35,48800.0,17.5404,17.5589,17.4971,17.5218,48800.0
2008-10-13 13:40:00,28.33,28.36,28.12,28.14,73100.0,17.5095,17.528,17.3797,17.392,73100.0
2008-10-13 13:45:00,28.14,28.21,28.08,28.15,50400.0,17.392,17.4353,17.3549,17.3982,50400.0
2008-10-13 13:50:00,28.15,28.15,28.03,28.03,39400.0,17.3982,17.3982,17.324,17.324,39400.0
2008-10-13 13:55:00,28.04,28.06,27.93,27.93,93300.0,17.3302,17.3426,17.2622,17.2622,93300.0
2008-10-13 14:00:00,27.93,27.96,27.88,27.93,129300.0,17.2622,17.2808,17.2313,17.2622,129300.0
2008-10-13 14:05:00,27.92,27.95,27.82,27.83,84400.0,17.2561,17.2746,17.1943,17.2004,84400.0
2008-10-13 14:10:00,27.83,27.91,27.83,27.87,74400.0,17.2004,17.2499,17.2004,17.2252,74400.0
2008-10-13 14:15:00,27.86,27.96,27.86,27.94,18800.0,17.219,17.2808,17.219,17.2684,18800.0
2008-10-13 14:20:00,27.94,28.01,27.92,27.95,64400.0,17.2684,17.3117,17.2561,17.2746,64400.0
2008-10-13 14:25:00,27.94,27.99,27.86,27.88,69700.0,17.2684,17.2993,17.219,17.2313,69700.0
2008-10-13 14:30:00,27.88,27.89,27.81,27.85,64400.0,17.2313,17.2375,17.1881,17.2128,64400.0
2008-10-13 14:35:00,27.85,27.97,27.85,27.97,76300.0,17.2128,17.287,17.2128,17.287,76300.0
2008-10-13 14:40:00,27.96,28.12,27.96,28.11,74900.0,17.2808,17.3797,17.2808,17.3735,74900.0
2008-10-13 14:45:00,28.12,28.22,28.12,28.21,106300.0,17.3797,17.4415,17.3797,17.4353,106300.0
2008-10-13 14:50:00,28.21,28.27,28.15,28.19,78200.0,17.4353,17.4724,17.3982,17.4229,78200.0
2008-10-13 14:55:00,28.19,28.47,28.19,28.44,92100.0,17.4229,17.596,17.4229,17.5774,92100.0
2008-10-13 15:00:00,28.45,28.64,28.45,28.62,79400.0,17.5836,17.7011,17.5836,17.6887,79400.0
2008-10-13 15:05:00,28.62,28.75,28.61,28.7,113700.0,17.6887,17.769,17.6825,17.7381,113700.0
2008-10-13 15:10:00,28.7,28.81,28.66,28.73,49300.0,17.7381,17.8061,17.7134,17.7567,49300.0
2008-10-13 15:15:00,28.73,28.78,28.6,28.69,135300.0,17.7567,17.7876,17.6763,17.732,135300.0
2008-10-13 15:20:00,28.69,28.9,28.63,28.86,58400.0,17.732,17.8617,17.6949,17.837,58400.0
2008-10-13 15:25:00,28.85,28.91,28.77,28.77,100200.0,17.8308,17.8679,17.7814,17.7814,100200.0
2008-10-13 15:30:00,28.78,28.93,28.75,28.93,124300.0,17.7876,17.8803,17.769,17.8803,124300.0
2008-10-13 15:35:00,28.92,29.1,28.85,29.1,107400.0,17.8741,17.9854,17.8308,17.9854,107400.0
2008-10-13 15:40:00,29.11,29.17,29.02,29.17,149200.0,17.9915,18.0286,17.9359,18.0286,149200.0
2008-10-13 15:45:00,29.18,29.37,29.18,29.31,100000.0,18.0348,18.1522,18.0348,18.1152,100000.0
2008-10-13 15:50:00,29.31,29.5,29.3,29.47,124300.0,18.1152,18.2326,18.109,18.214,124300.0
2008-10-13 15:55:00,29.45,30.0,29.45,29.89,157400.0,18.2017,18.5416,18.2017,18.4736,157400.0
2008-10-13 16:00:00,29.89,29.89,29.77,29.77,800.0,18.4736,18.4736,18.3995,18.3995,800.0
2008-10-13 16:05:00,29.89,29.89,29.89,29.89,100.0,18.4736,18.4736,18.4736,18.4736,100.0
2008-10-13 16:10:00,30.0,30.01,30.0,30.01,1400.0,18.5416,18.5478,18.5416,18.5478,1400.0
2008-10-14 09:30:00,29.97,30.5,29.96,30.49,470900.0,18.5231,18.8506,18.5169,18.8445,470900.0
2008-10-14 09:35:00,30.49,30.72,30.45,30.46,244200.0,18.8445,18.9866,18.8197,18.8259,244200.0
2008-10-14 09:40:00,30.45,30.46,30.09,30.19,245900.0,18.8197,18.8259,18.5972,18.659,245900.0
2008-10-14 09:45:00,30.18,30.18,29.86,30.04,210500.0,18.6529,18.6529,18.4551,18.5663,210500.0
2008-10-14 09:50:00,30.04,30.15,29.72,29.77,226700.0,18.5663,18.6343,18.3686,18.3995,226700.0
2008-10-14 09:55:00,29.76,29.9,29.58,29.59,181000.0,18.3933,18.4798,18.282,18.2882,181000.0
2008-10-14 10:00:00,29.63,29.93,29.58,29.82,129900.0,18.3129,18.4983,18.282,18.4304,129900.0
2008-10-14 10:05:00,29.81,29.96,29.5,29.65,81000.0,18.4242,18.5169,18.2326,18.3253,81000.0
2008-10-14 10:10:00,29.64,29.65,29.37,29.4,140000.0,18.3191,18.3253,18.1522,18.1708,140000.0
2008-10-14 10:15:00,29.41,29.71,29.38,29.68,151700.0,18.177,18.3624,18.1584,18.3438,151700.0
2008-10-14 10:20:00,29.64,29.76,29.61,29.63,48200.0,18.3191,18.3933,18.3006,18.3129,48200.0
2008-10-14 10:25:00,29.62,29.62,29.42,29.56,95300.0,18.3067,18.3067,18.1831,18.2697,95300.0
2008-10-14 10:30:00,29.57,29.73,29.51,29.53,235100.0,18.2758,18.3747,18.2388,18.2511,235100.0
2008-10-14 10:35:00,29.54,29.57,29.1,29.14,68500.0,18.2573,18.2758,17.9854,18.0101,68500.0
2008-10-14 10:40:00,29.13,29.21,28.75,28.75,99100.0,18.0039,18.0533,17.769,17.769,99100.0
2008-10-14 10:45:00,28.78,28.94,28.61,28.78,89600.0,17.7876,17.8865,17.6825,17.7876,89600.0
2008-10-14 10:50:00,28.81,29.02,28.81,29.0,191800.0,17.8061,17.9359,17.8061,17.9236,191800.0
2008-10-14 10:55:00,29.0,29.1,28.96,29.08,76700.0,17.9236,17.9854,17.8988,17.973,76700.0
2008-10-14 11:00:00,29.07,29.07,28.83,28.83,73300.0,17.9668,17.9668,17.8185,17.8185,73300.0
2008-10-14 11:05:00,28.84,28.97,28.68,28.84,96300.0,17.8247,17.905,17.7258,17.8247,96300.0
2008-10-14 11:10:00,28.83,28.83,28.6,28.66,69300.0,17.8185,17.8185,17.6763,17.7134,69300.0
2008-10-14 11:15:00,28.65,28.81,28.65,28.76,51300.0,17.7072,17.8061,17.7072,17.7752,51300.0
2008-10-14 11:20:00,28.76,28.77,28.63,28.76,60100.0,17.7752,17.7814,17.6949,17.7752,60100.0
2008-10-14 11:25:00,28.75,29.15,28.73,29.09,63600.0,17.769,18.0163,17.7567,17.9792,63600.0
2008-10-14 11:30:00,29.08,29.2,29.05,29.08,68000.0,17.973,18.0472,17.9545,17.973,68000.0
2008-10-14 11:35:00,29.07,29.15,28.97,29.07,61400.0,17.9668,18.0163,17.905,17.9668,61400.0
2008-10-14 11:40:00,29.06,29.28,29.06,29.24,75500.0,17.9606,18.0966,17.9606,18.0719,75500.0
2008-10-14 11:45:00,29.23,29.52,29.21,29.48,88100.0,18.0657,18.2449,18.0533,18.2202,88100.0
2008-10-14 11:50:00,29.44,29.44,29.14,29.14,149400.0,18.1955,18.1955,18.0101,18.0101,149400.0
2008-10-14 11:55:00,29.15,29.27,29.14,29.18,47800.0,18.0163,18.0904,18.0101,18.0348,47800.0
2008-10-14 12:00:00,29.17,29.17,28.91,28.91,80000.0,18.0286,18.0286,17.8679,17.8679,80000.0
2008-10-14 12:05:00,28.91,29.19,28.91,29.15,80800.0,17.8679,18.041,17.8679,18.0163,80800.0
2008-10-14 12:10:00,29.16,29.26,29.13,29.13,88700.0,18.0224,18.0842,18.0039,18.0039,88700.0
2008-10-14 12:15:00,29.12,29.33,29.09,29.31,39000.0,17.9977,18.1275,17.9792,18.1152,39000.0
2008-10-14 12:20:00,29.31,29.32,29.23,29.26,25600.0,18.1152,18.1213,18.0657,18.0842,25600.0
2008-10-14 12:25:00,29.26,29.36,29.22,29.33,27900.0,18.0842,18.1461,18.0595,18.1275,27900.0
2008-10-14 12:30:00,29.33,29.33,29.26,29.33,23000.0,18.1275,18.1275,18.0842,18.1275,23000.0
2008-10-14 12:35:00,29.34,29.47,29.34,29.43,26600.0,18.1337,18.214,18.1337,18.1893,26600.0
2008-10-14 12:40:00,29.44,29.45,29.39,29.4,9600.0,18.1955,18.2017,18.1646,18.1708,9600.0
2008-10-14 12:45:00,29.41,29.55,29.4,29.53,36600.0,18.177,18.2635,18.1708,18.2511,36600.0
2008-10-14 12:50:00,29.53,29.56,29.35,29.38,13300.0,18.2511,18.2697,18.1399,18.1584,13300.0
2008-10-14 12:55:00,29.38,29.46,29.31,29.34,37000.0,18.1584,18.2079,18.1152,18.1337,37000.0
2008-10-14 13:00:00,29.29,29.32,29.21,29.29,22300.0,18.1028,18.1213,18.0533,18.1028,22300.0
2008-10-14 13:05:00,29.27,29.35,29.24,29.3,25000.0,18.0904,18.1399,18.0719,18.109,25000.0
2008-10-14 13:10:00,29.29,29.3,29.14,29.28,34800.0,18.1028,18.109,18.0101,18.0966,34800.0
2008-10-14 13:15:00,29.26,29.27,29.07,29.14,28700.0,18.0842,18.0904,17.9668,18.0101,28700.0
2008-10-14 13:20:00,29.16,29.2,29.07,29.08,26400.0,18.0224,18.0472,17.9668,17.973,26400.0
2008-10-14 13:25:00,29.09,29.21,29.05,29.13,57600.0,17.9792,18.0533,17.9545,18.0039,57600.0
2008-10-14 13:30:00,29.13,29.39,29.11,29.28,41300.0,18.0039,18.1646,17.9915,18.0966,41300.0
2008-10-14 13:35:00,29.32,29.35,29.12,29.22,103600.0,18.1213,18.1399,17.9977,18.0595,103600.0
2008-10-14 13:40:00,29.22,29.22,29.07,29.08,91100.0,18.0595,18.0595,17.9668,17.973,91100.0
2008-10-14 13:45:00,29.09,29.25,29.08,29.15,45500.0,17.9792,18.0781,17.973,18.0163,45500.0
2008-10-14 13:50:00,29.15,29.21,29.09,29.1,92500.0,18.0163,18.0533,17.9792,17.9854,92500.0
2008-10-14 13:55:00,29.1,29.1,28.96,28.97,236600.0,17.9854,17.9854,17.8988,17.905,236600.0
2008-10-14 14:00:00,28.97,29.03,28.91,28.92,144100.0,17.905,17.9421,17.8679,17.8741,144100.0
2008-10-14 14:05:00,28.9,28.94,28.82,28.85,99200.0,17.8617,17.8865,17.8123,17.8308,99200.0
2008-10-14 14:10:00,28.86,28.86,28.55,28.72,208700.0,17.837,17.837,17.6454,17.7505,208700.0
2008-10-14 14:15:00,28.71,28.84,28.5,28.55,76200.0,17.7443,17.8247,17.6145,17.6454,76200.0
2008-10-14 14:20:00,28.55,28.64,28.44,28.6,93100.0,17.6454,17.7011,17.5774,17.6763,93100.0
2008-10-14 14:25:00,28.59,28.86,28.52,28.82,121100.0,17.6702,17.837,17.6269,17.8123,121100.0
2008-10-14 14:30:00,28.87,28.89,28.65,28.66,96500.0,17.8432,17.8556,17.7072,17.7134,96500.0
2008-10-14 14:35:00,28.67,28.78,28.59,28.61,180000.0,17.7196,17.7876,17.6702,17.6825,180000.0
2008-10-14 14:40:00,28.62,28.66,28.36,28.36,151100.0,17.6887,17.7134,17.528,17.528,151100.0
2008-10-14 14:45:00,28.36,28.42,28.26,28.27,123900.0,17.528,17.5651,17.4662,17.4724,123900.0
2008-10-14 14:50:00,28.26,28.46,28.25,28.43,70100.0,17.4662,17.5898,17.46,17.5713,70100.0
2008-10-14 14:55:00,28.39,28.44,28.21,28.36,113900.0,17.5465,17.5774,17.4353,17.528,113900.0
2008-10-14 15:00:00,28.38,28.59,28.3,28.46,95400.0,17.5404,17.6702,17.4909,17.5898,95400.0
2008-10-14 15:05:00,28.48,28.75,28.45,28.74,74000.0,17.6022,17.769,17.5836,17.7629,74000.0
2008-10-14 15:10:00,28.74,28.92,28.69,28.85,88600.0,17.7629,17.8741,17.732,17.8308,88600.0
2008-10-14 15:15:00,28.85,28.89,28.66,28.76,111100.0,17.8308,17.8556,17.7134,17.7752,111100.0
2008-10-14 15:20:00,28.77,28.91,28.6,28.6,112600.0,17.7814,17.8679,17.6763,17.6763,112600.0
2008-10-14 15:25:00,28.6,28.92,28.55,28.92,131000.0,17.6763,17.8741,17.6454,17.8741,131000.0
2008-10-14 15:30:00,28.95,29.24,28.91,29.15,182400.0,17.8927,18.0719,17.8679,18.0163,182400.0
2008-10-14 15:35:00,29.16,29.23,28.84,28.84,153900.0,18.0224,18.0657,17.8247,17.8247,153900.0
2008-10-14 15:40:00,28.89,29.17,28.87,29.14,186700.0,17.8556,18.0286,17.8432,18.0101,186700.0
2008-10-14 15:45:00,29.15,29.34,29.12,29.19,176800.0,18.0163,18.1337,17.9977,18.041,176800.0
2008-10-14 15:50:00,29.19,29.19,28.97,29.08,141500.0,18.041,18.041,17.905,17.973,141500.0
2008-10-14 15:55:00,29.13,29.16,28.87,28.93,282300.0,18.0039,18.0224,17.8432,17.8803,282300.0
2008-10-14 16:00:00,29.07,29.07,28.85,28.85,2900.0,17.9668,17.9668,17.8308,17.8308,2900.0
2008-10-14 16:05:00,28.85,28.85,28.85,28.85,0.0,17.8308,17.8308,17.8308,17.8308,0.0
2008-10-14 16:10:00,28.85,28.85,28.85,28.85,0.0,17.8308,17.8308,17.8308,17.8308,0.0
2008-10-15 09:30:00,27.33,27.39,27.06,27.22,130400.0,16.8914,16.9285,16.7245,16.8234,130400.0
2008-10-15 09:35:00,27.2,27.3,26.82,26.84,49800.0,16.8111,16.8729,16.5762,16.5886,49800.0
2008-10-15 09:40:00,26.82,26.99,26.73,26.97,47500.0,16.5762,16.6813,16.5206,16.6689,47500.0
2008-10-15 09:45:00,26.99,27.0,26.79,26.82,82600.0,16.6813,16.6874,16.5577,16.5762,82600.0
2008-10-15 09:50:00,26.81,26.95,26.7,26.8,79300.0,16.57,16.6565,16.502,16.5638,79300.0
2008-10-15 09:55:00,26.82,27.01,26.81,26.95,80500.0,16.5762,16.6936,16.57,16.6565,80500.0
2008-10-15 10:00:00,26.95,26.95,26.85,26.89,115400.0,16.6565,16.6565,16.5947,16.6195,115400.0
2008-10-15 10:05:00,26.89,26.89,26.64,26.7,71600.0,16.6195,16.6195,16.4649,16.502,71600.0
2008-10-15 10:10:00,26.68,26.78,26.62,26.78,25200.0,16.4897,16.5515,16.4526,16.5515,25200.0
2008-10-15 10:15:00,26.72,26.72,26.61,26.61,99100.0,16.5144,16.5144,16.4464,16.4464,99100.0
2008-10-15 10:20:00,26.61,26.69,26.58,26.68,42600.0,16.4464,16.4959,16.4279,16.4897,42600.0
2008-10-15 10:25:00,26.68,26.73,26.58,26.69,26300.0,16.4897,16.5206,16.4279,16.4959,26300.0
2008-10-15 10:30:00,26.67,26.83,26.67,26.81,47400.0,16.4835,16.5824,16.4835,16.57,47400.0
2008-10-15 10:35:00,26.81,26.9,26.81,26.88,32800.0,16.57,16.6256,16.57,16.6133,32800.0
2008-10-15 10:40:00,26.88,26.92,26.53,26.55,78500.0,16.6133,16.638,16.397,16.4093,78500.0
2008-10-15 10:45:00,26.55,26.6,26.51,26.53,39600.0,16.4093,16.4402,16.3846,16.397,39600.0
2008-10-15 10:50:00,26.5,26.53,26.44,26.47,59600.0,16.3784,16.397,16.3413,16.3599,59600.0
2008-10-15 10:55:00,26.46,26.49,26.36,26.36,50600.0,16.3537,16.3722,16.2919,16.2919,50600.0
2008-10-15 11:00:00,26.37,26.49,26.36,26.38,80700.0,16.2981,16.3722,16.2919,16.3043,80700.0
2008-10-15 11:05:00,26.38,26.55,26.38,26.55,101700.0,16.3043,16.4093,16.3043,16.4093,101700.0
2008-10-15 11:10:00,26.56,26.6,26.49,26.5,41600.0,16.4155,16.4402,16.3722,16.3784,41600.0
2008-10-15 11:15:00,26.51,26.57,26.48,26.49,92900.0,16.3846,16.4217,16.3661,16.3722,92900.0
2008-10-15 11:20:00,26.5,26.52,26.31,26.33,70800.0,16.3784,16.3908,16.261,16.2734,70800.0
2008-10-15 11:25:00,26.31,26.41,26.28,26.38,32900.0,16.261,16.3228,16.2424,16.3043,32900.0
2008-10-15 11:30:00,26.37,26.45,26.29,26.39,34400.0,16.2981,16.3475,16.2486,16.3104,34400.0
2008-10-15 11:35:00,26.38,26.46,26.34,26.44,73000.0,16.3043,16.3537,16.2795,16.3413,73000.0
2008-10-15 11:40:00,26.44,26.58,26.44,26.54,37200.0,16.3413,16.4279,16.3413,16.4031,37200.0
2008-10-15 11:45:00,26.54,26.55,26.44,26.5,30300.0,16.4031,16.4093,16.3413,16.3784,30300.0
2008-10-15 11:50:00,26.52,26.52,26.36,26.5,34500.0,16.3908,16.3908,16.2919,16.3784,34500.0
2008-10-15 11:55:00,26.52,26.54,26.43,26.43,61500.0,16.3908,16.4031,16.3352,16.3352,61500.0
2008-10-15 12:00:00,26.44,26.58,26.43,26.53,79500.0,16.3413,16.4279,16.3352,16.397,79500.0
2008-10-15 12:05:00,26.53,26.6,26.48,26.58,81100.0,16.397,16.4402,16.3661,16.4279,81100.0
2008-10-15 12:10:00,26.59,26.59,26.49,26.55,20000.0,16.434,16.434,16.3722,16.4093,20000.0
2008-10-15 12:15:00,26.55,26.55,26.33,26.4,25200.0,16.4093,16.4093,16.2734,16.3166,25200.0
2008-10-15 12:20:00,26.35,26.42,26.15,26.15,27000.0,16.2857,16.329,16.1621,16.1621,27000.0
2008-10-15 12:25:00,26.19,26.36,26.19,26.35,40300.0,16.1868,16.2919,16.1868,16.2857,40300.0
2008-10-15 12:30:00,26.36,26.45,26.36,26.45,30400.0,16.2919,16.3475,16.2919,16.3475,30400.0
2008-10-15 12:35:00,26.46,26.6,26.46,26.6,20500.0,16.3537,16.4402,16.3537,16.4402,20500.0
2008-10-15 12:40:00,26.58,26.68,26.52,26.52,112000.0,16.4279,16.4897,16.3908,16.3908,112000.0
2008-10-15 12:45:00,26.53,26.62,26.49,26.62,29200.0,16.397,16.4526,16.3722,16.4526,29200.0
2008-10-15 12:50:00,26.59,26.7,26.5,26.65,57700.0,16.434,16.502,16.3784,16.4711,57700.0
2008-10-15 12:55:00,26.66,26.7,26.53,26.53,26700.0,16.4773,16.502,16.397,16.397,26700.0
2008-10-15 13:00:00,26.53,26.53,26.34,26.44,94300.0,16.397,16.397,16.2795,16.3413,94300.0
2008-10-15 13:05:00,26.42,26.43,26.31,26.32,32000.0,16.329,16.3352,16.261,16.2672,32000.0
2008-10-15 13:10:00,26.33,26.34,26.24,26.24,29900.0,16.2734,16.2795,16.2177,16.2177,29900.0
2008-10-15 13:15:00,26.22,26.22,26.05,26.06,29100.0,16.2054,16.2054,16.1003,16.1065,29100.0
2008-10-15 13:20:00,26.06,26.16,26.02,26.03,39700.0,16.1065,16.1683,16.0818,16.0879,39700.0
2008-10-15 13:25:00,26.03,26.14,26.03,26.09,18400.0,16.0879,16.1559,16.0879,16.125,18400.0
2008-10-15 13:30:00,26.09,26.12,25.85,25.85,26100.0,16.125,16.1436,15.9767,15.9767,26100.0
2008-10-15 13:35:00,25.87,25.89,25.73,25.82,59300.0,15.989,16.0014,15.9025,15.9581,59300.0
2008-10-15 13:40:00,25.82,25.82,25.7,25.75,25200.0,15.9581,15.9581,15.884,15.9149,25200.0
2008-10-15 13:45:00,25.76,25.86,25.76,25.84,57900.0,15.9211,15.9829,15.9211,15.9705,57900.0
2008-10-15 13:50:00,25.84,25.92,25.69,25.87,59800.0,15.9705,16.0199,15.8778,15.989,59800.0
2008-10-15 13:55:00,25.86,25.89,25.66,25.69,55200.0,15.9829,16.0014,15.8593,15.8778,55200.0
2008-10-15 14:00:00,25.7,25.74,25.63,25.67,29900.0,15.884,15.9087,15.8407,15.8654,29900.0
2008-10-15 14:05:00,25.67,25.8,25.67,25.76,41300.0,15.8654,15.9458,15.8654,15.9211,41300.0
2008-10-15 14:10:00,25.76,25.79,25.65,25.68,40500.0,15.9211,15.9396,15.8531,15.8716,40500.0
2008-10-15 14:15:00,25.7,25.75,25.62,25.67,32400.0,15.884,15.9149,15.8345,15.8654,32400.0
2008-10-15 14:20:00,25.72,25.95,25.7,25.91,36600.0,15.8963,16.0385,15.884,16.0138,36600.0
2008-10-15 14:25:00,25.93,26.01,25.91,25.97,61600.0,16.0261,16.0756,16.0138,16.0509,61600.0
2008-10-15 14:30:00,26.0,26.13,25.92,26.05,21000.0,16.0694,16.1497,16.0199,16.1003,21000.0
2008-10-15 14:35:00,26.05,26.05,25.87,25.89,25400.0,16.1003,16.1003,15.989,16.0014,25400.0
2008-10-15 14:40:00,25.89,26.2,25.89,26.16,26700.0,16.0014,16.193,16.0014,16.1683,26700.0
2008-10-15 14:45:00,26.15,26.26,26.1,26.24,38300.0,16.1621,16.2301,16.1312,16.2177,38300.0
2008-10-15 14:50:00,26.27,26.29,26.05,26.09,41000.0,16.2363,16.2486,16.1003,16.125,41000.0
2008-10-15 14:55:00,26.09,26.15,25.87,25.88,78500.0,16.125,16.1621,15.989,15.9952,78500.0
2008-10-15 15:00:00,25.91,26.01,25.71,25.99,95600.0,16.0138,16.0756,15.8902,16.0632,95600.0
2008-10-15 15:05:00,25.99,26.23,25.97,26.21,48000.0,16.0632,16.2115,16.0509,16.1992,48000.0
2008-10-15 15:10:00,26.2,26.2,25.97,25.97,35700.0,16.193,16.193,16.0509,16.0509,35700.0
2008-10-15 15:15:00,25.95,26.16,25.84,25.96,45800.0,16.0385,16.1683,15.9705,16.0447,45800.0
2008-10-15 15:20:00,25.95,26.13,25.83,26.08,51400.0,16.0385,16.1497,15.9643,16.1188,51400.0
2008-10-15 15:25:00,26.08,26.1,25.86,25.9,142600.0,16.1188,16.1312,15.9829,16.0076,142600.0
2008-10-15 15:30:00,25.9,25.94,25.59,25.63,104400.0,16.0076,16.0323,15.816,15.8407,104400.0
2008-10-15 15:35:00,25.63,25.73,25.53,25.55,60300.0,15.8407,15.9025,15.7789,15.7913,60300.0
2008-10-15 15:40:00,25.55,25.66,25.53,25.57,36700.0,15.7913,15.8593,15.7789,15.8036,36700.0
2008-10-15 15:45:00,25.55,25.55,25.26,25.26,146200.0,15.7913,15.7913,15.612,15.612,146200.0
2008-10-15 15:50:00,25.27,25.3,25.06,25.07,159200.0,15.6182,15.6368,15.4884,15.4946,159200.0
2008-10-15 15:55:00,25.06,25.06,24.54,24.72,223400.0,15.4884,15.4884,15.167,15.2783,223400.0
2008-10-15 16:00:00,24.72,24.87,24.59,24.87,3200.0,15.2783,15.371,15.1979,15.371,3200.0
2008-10-15 16:05:00,25.73,25.73,25.73,25.73,50000.0,15.9025,15.9025,15.9025,15.9025,50000.0
2008-10-15 16:10:00,25.73,25.73,25.73,25.73,0.0,15.9025,15.9025,15.9025,15.9025,0.0
2008-10-16 09:30:00,25.28,25.82,24.89,24.96,175700.0,15.6244,15.9581,15.3834,15.4266,175700.0
2008-10-16 09:35:00,24.99,25.16,24.91,25.1,101600.0,15.4452,15.5502,15.3957,15.5131,101600.0
2008-10-16 09:40:00,25.1,25.32,25.09,25.22,100200.0,15.5131,15.6491,15.507,15.5873,100200.0
2008-10-16 09:45:00,25.18,25.44,25.16,25.39,47500.0,15.5626,15.7233,15.5502,15.6924,47500.0
2008-10-16 09:50:00,25.42,25.55,25.32,25.38,36100.0,15.7109,15.7913,15.6491,15.6862,36100.0
2008-10-16 09:55:00,25.33,25.33,25.11,25.22,32300.0,15.6553,15.6553,15.5193,15.5873,32300.0
2008-10-16 10:00:00,25.2,25.2,24.84,24.84,67900.0,15.575,15.575,15.3525,15.3525,67900.0
2008-10-16 10:05:00,24.85,25.04,24.75,24.79,64300.0,15.3586,15.4761,15.2968,15.3215,64300.0
2008-10-16 10:10:00,24.79,24.81,24.3,24.42,186500.0,15.3215,15.3339,15.0187,15.0929,186500.0
2008-10-16 10:15:00,24.38,24.55,24.34,24.36,110800.0,15.0681,15.1732,15.0434,15.0558,110800.0
2008-10-16 10:20:00,24.37,24.6,24.33,24.4,26200.0,15.062,15.2041,15.0372,15.0805,26200.0
2008-10-16 10:25:00,24.46,24.52,24.13,24.15,83300.0,15.1176,15.1547,14.9136,14.926,83300.0
2008-10-16 10:30:00,24.12,24.13,23.85,23.94,73900.0,14.9075,14.9136,14.7406,14.7962,73900.0
2008-10-16 10:35:00,23.95,23.95,23.66,23.73,228300.0,14.8024,14.8024,14.6231,14.6664,228300.0
2008-10-16 10:40:00,23.7,23.86,23.58,23.83,67500.0,14.6479,14.7468,14.5737,14.7282,67500.0
2008-10-16 10:45:00,23.85,24.14,23.74,24.13,48200.0,14.7406,14.9198,14.6726,14.9136,48200.0
2008-10-16 10:50:00,24.13,24.23,23.96,23.99,61500.0,14.9136,14.9754,14.8086,14.8271,61500.0
2008-10-16 10:55:00,23.95,24.02,23.66,23.67,40200.0,14.8024,14.8456,14.6231,14.6293,40200.0
2008-10-16 11:00:00,23.69,23.73,23.5,23.65,124300.0,14.6417,14.6664,14.5243,14.617,124300.0
2008-10-16 11:05:00,23.65,23.7,23.44,23.46,81700.0,14.617,14.6479,14.4872,14.4995,81700.0
2008-10-16 11:10:00,23.48,23.59,23.23,23.27,155600.0,14.5119,14.5799,14.3574,14.3821,155600.0
2008-10-16 11:15:00,23.27,23.49,23.22,23.43,53500.0,14.3821,14.5181,14.3512,14.481,53500.0
2008-10-16 11:20:00,23.43,23.66,23.4,23.65,131800.0,14.481,14.6231,14.4625,14.617,131800.0
2008-10-16 11:25:00,23.65,23.7,23.45,23.52,88500.0,14.617,14.6479,14.4934,14.5366,88500.0
2008-10-16 11:30:00,23.53,24.0,23.52,23.92,78900.0,14.5428,14.8333,14.5366,14.7838,78900.0
2008-10-16 11:35:00,23.92,24.12,23.86,23.88,49500.0,14.7838,14.9075,14.7468,14.7591,49500.0
2008-10-16 11:40:00,23.86,24.05,23.76,23.99,23500.0,14.7468,14.8642,14.685,14.8271,23500.0
2008-10-16 11:45:00,24.02,24.2,23.95,24.07,51100.0,14.8456,14.9569,14.8024,14.8766,51100.0
2008-10-16 11:50:00,24.07,24.4,23.94,24.36,65600.0,14.8766,15.0805,14.7962,15.0558,65600.0
2008-10-16 11:55:00,24.35,24.39,24.13,24.16,126900.0,15.0496,15.0743,14.9136,14.9322,126900.0
2008-10-16 12:00:00,24.15,24.29,24.05,24.1,76200.0,14.926,15.0125,14.8642,14.8951,76200.0
2008-10-16 12:05:00,24.14,24.16,24.0,24.11,101300.0,14.9198,14.9322,14.8333,14.9013,101300.0
2008-10-16 12:10:00,24.11,24.6,24.04,24.58,180800.0,14.9013,15.2041,14.858,15.1918,180800.0
2008-10-16 12:15:00,24.56,24.73,24.45,24.53,90500.0,15.1794,15.2845,15.1114,15.1609,90500.0
2008-10-16 12:20:00,24.54,25.01,24.54,24.84,100800.0,15.167,15.4575,15.167,15.3525,100800.0
2008-10-16 12:25:00,24.86,24.97,24.54,24.58,41100.0,15.3648,15.4328,15.167,15.1918,41100.0
2008-10-16 12:30:00,24.56,24.7,24.42,24.47,41200.0,15.1794,15.2659,15.0929,15.1238,41200.0
2008-10-16 12:35:00,24.49,24.61,24.37,24.51,57100.0,15.1361,15.2103,15.062,15.1485,57100.0
2008-10-16 12:40:00,24.49,24.63,24.2,24.31,60100.0,15.1361,15.2227,14.9569,15.0249,60100.0
2008-10-16 12:45:00,24.27,24.51,24.19,24.26,54100.0,15.0002,15.1485,14.9507,14.994,54100.0
2008-10-16 12:50:00,24.29,24.45,24.16,24.45,43800.0,15.0125,15.1114,14.9322,15.1114,43800.0
2008-10-16 12:55:00,24.5,24.5,24.05,24.12,106400.0,15.1423,15.1423,14.8642,14.9075,106400.0
2008-10-16 13:00:00,24.08,24.36,24.03,24.18,68800.0,14.8827,15.0558,14.8518,14.9445,68800.0
2008-10-16 13:05:00,24.28,24.28,23.93,23.97,34000.0,15.0063,15.0063,14.79,14.8147,34000.0
2008-10-16 13:10:00,23.99,24.19,23.95,24.11,68300.0,14.8271,14.9507,14.8024,14.9013,68300.0
2008-10-16 13:15:00,24.11,24.3,24.08,24.16,37600.0,14.9013,15.0187,14.8827,14.9322,37600.0
2008-10-16 13:20:00,24.1,24.37,24.1,24.24,41400.0,14.8951,15.062,14.8951,14.9816,41400.0
2008-10-16 13:25:00,24.21,24.31,24.11,24.15,62100.0,14.9631,15.0249,14.9013,14.926,62100.0
2008-10-16 13:30:00,24.14,24.21,24.02,24.13,86500.0,14.9198,14.9631,14.8456,14.9136,86500.0
2008-10-16 13:35:00,24.12,24.17,23.82,23.86,48100.0,14.9075,14.9384,14.722,14.7468,48100.0
2008-10-16 13:40:00,23.87,24.04,23.87,24.01,60200.0,14.7529,14.858,14.7529,14.8395,60200.0
2008-10-16 13:45:00,24.06,24.14,24.04,24.1,37400.0,14.8704,14.9198,14.858,14.8951,37400.0
2008-10-16 13:50:00,24.11,24.16,24.0,24.15,71300.0,14.9013,14.9322,14.8333,14.926,71300.0
2008-10-16 13:55:00,24.14,24.5,24.14,24.35,43800.0,14.9198,15.1423,14.9198,15.0496,43800.0
2008-10-16 14:00:00,24.35,24.45,24.19,24.19,51800.0,15.0496,15.1114,14.9507,14.9507,51800.0
2008-10-16 14:05:00,24.15,24.27,24.1,24.14,48100.0,14.926,15.0002,14.8951,14.9198,48100.0
2008-10-16 14:10:00,24.15,24.23,24.04,24.11,43800.0,14.926,14.9754,14.858,14.9013,43800.0
2008-10-16 14:15:00,24.08,24.2,24.08,24.12,33200.0,14.8827,14.9569,14.8827,14.9075,33200.0
2008-10-16 14:20:00,24.12,24.17,24.05,24.09,27000.0,14.9075,14.9384,14.8642,14.8889,27000.0
2008-10-16 14:25:00,24.1,24.12,23.91,23.98,18800.0,14.8951,14.9075,14.7777,14.8209,18800.0
2008-10-16 14:30:00,24.01,24.09,23.93,24.05,22000.0,14.8395,14.8889,14.79,14.8642,22000.0
2008-10-16 14:35:00,24.09,24.21,24.05,24.18,38800.0,14.8889,14.9631,14.8642,14.9445,38800.0
2008-10-16 14:40:00,24.18,24.24,24.13,24.2,33900.0,14.9445,14.9816,14.9136,14.9569,33900.0
2008-10-16 14:45:00,24.17,24.53,24.15,24.51,112900.0,14.9384,15.1609,14.926,15.1485,112900.0
2008-10-16 14:50:00,24.51,24.76,24.46,24.75,108300.0,15.1485,15.303,15.1176,15.2968,108300.0
2008-10-16 14:55:00,24.7,24.79,24.52,24.62,33200.0,15.2659,15.3215,15.1547,15.2165,33200.0
2008-10-16 15:00:00,24.61,24.84,24.52,24.79,45400.0,15.2103,15.3525,15.1547,15.3215,45400.0
2008-10-16 15:05:00,24.79,25.17,24.74,25.17,82800.0,15.3215,15.5564,15.2906,15.5564,82800.0
2008-10-16 15:10:00,25.18,25.41,25.09,25.34,87900.0,15.5626,15.7047,15.507,15.6615,87900.0
2008-10-16 15:15:00,25.35,25.4,25.07,25.1,152100.0,15.6677,15.6986,15.4946,15.5131,152100.0
2008-10-16 15:20:00,25.11,25.15,24.9,25.01,136600.0,15.5193,15.544,15.3895,15.4575,136600.0
2008-10-16 15:25:00,25.03,25.08,24.91,25.05,71900.0,15.4699,15.5008,15.3957,15.4822,71900.0
2008-10-16 15:30:00,25.07,25.26,25.02,25.02,60100.0,15.4946,15.612,15.4637,15.4637,60100.0
2008-10-16 15:35:00,25.03,25.22,24.88,25.18,93500.0,15.4699,15.5873,15.3772,15.5626,93500.0
2008-10-16 15:40:00,25.19,25.39,25.18,25.39,49900.0,15.5688,15.6924,15.5626,15.6924,49900.0
2008-10-16 15:45:00,25.37,25.66,25.37,25.66,47400.0,15.68,15.8593,15.68,15.8593,47400.0
2008-10-16 15:50:00,25.66,25.66,25.42,25.57,48000.0,15.8593,15.8593,15.7109,15.8036,48000.0
2008-10-16 15:55:00,25.6,25.72,25.5,25.64,64600.0,15.8222,15.8963,15.7604,15.8469,64600.0
2008-10-16 16:00:00,25.53,25.53,24.34,24.34,109700.0,15.7789,15.7789,15.0434,15.0434,109700.0
2008-10-16 16:05:00,24.34,24.34,24.34,24.34,0.0,15.0434,15.0434,15.0434,15.0434,0.0
2008-10-16 16:10:00,24.34,24.34,24.34,24.34,0.0,15.0434,15.0434,15.0434,15.0434,0.0
2008-10-17 09:30:00,24.03,24.47,24.03,24.24,118300.0,14.8518,15.1238,14.8518,14.9816,118300.0
2008-10-17 09:35:00,24.24,24.49,24.24,24.37,99100.0,14.9816,15.1361,14.9816,15.062,99100.0
2008-10-17 09:40:00,24.36,24.6,24.36,24.58,85900.0,15.0558,15.2041,15.0558,15.1918,85900.0
2008-10-17 09:45:00,24.59,24.72,24.56,24.58,81500.0,15.1979,15.2783,15.1794,15.1918,81500.0
2008-10-17 09:50:00,24.58,24.8,24.56,24.8,74800.0,15.1918,15.3277,15.1794,15.3277,74800.0
2008-10-17 09:55:00,24.78,24.95,24.6,24.94,87200.0,15.3154,15.4204,15.2041,15.4143,87200.0
2008-10-17 10:00:00,24.94,25.0,24.85,24.97,90800.0,15.4143,15.4513,15.3586,15.4328,90800.0
2008-10-17 10:05:00,24.96,25.1,24.9,24.94,241100.0,15.4266,15.5131,15.3895,15.4143,241100.0
2008-10-17 10:10:00,24.94,24.96,24.66,24.69,56300.0,15.4143,15.4266,15.2412,15.2597,56300.0
2008-10-17 10:15:00,24.7,24.89,24.7,24.86,62000.0,15.2659,15.3834,15.2659,15.3648,62000.0
2008-10-17 10:20:00,24.87,24.92,24.77,24.83,74600.0,15.371,15.4019,15.3092,15.3463,74600.0
2008-10-17 10:25:00,24.84,24.91,24.7,24.87,113600.0,15.3525,15.3957,15.2659,15.371,113600.0
2008-10-17 10:30:00,24.86,24.86,24.59,24.65,80200.0,15.3648,15.3648,15.1979,15.235,80200.0
2008-10-17 10:35:00,24.62,24.72,24.59,24.69,102100.0,15.2165,15.2783,15.1979,15.2597,102100.0
2008-10-17 10:40:00,24.69,24.86,24.68,24.86,93700.0,15.2597,15.3648,15.2536,15.3648,93700.0
2008-10-17 10:45:00,24.85,25.09,24.85,25.09,60700.0,15.3586,15.507,15.3586,15.507,60700.0
2008-10-17 10:50:00,25.09,25.23,25.05,25.15,138800.0,15.507,15.5935,15.4822,15.544,138800.0
2008-10-17 10:55:00,25.14,25.19,25.04,25.12,43800.0,15.5379,15.5688,15.4761,15.5255,43800.0
2008-10-17 11:00:00,25.13,25.18,25.03,25.16,40800.0,15.5317,15.5626,15.4699,15.5502,40800.0
2008-10-17 11:05:00,25.16,25.39,25.16,25.31,54500.0,15.5502,15.6924,15.5502,15.6429,54500.0
2008-10-17 11:10:00,25.3,25.3,25.13,25.2,42200.0,15.6368,15.6368,15.5317,15.575,42200.0
2008-10-17 11:15:00,25.2,25.2,24.96,25.0,132900.0,15.575,15.575,15.4266,15.4513,132900.0
2008-10-17 11:20:00,24.97,25.05,24.88,24.96,46500.0,15.4328,15.4822,15.3772,15.4266,46500.0
2008-10-17 11:25:00,24.97,24.99,24.85,24.94,66800.0,15.4328,15.4452,15.3586,15.4143,66800.0
2008-10-17 11:30:00,24.9,25.04,24.87,25.02,83900.0,15.3895,15.4761,15.371,15.4637,83900.0
2008-10-17 11:35:00,25.02,25.03,24.9,24.95,84000.0,15.4637,15.4699,15.3895,15.4204,84000.0
2008-10-17 11:40:00,24.96,25.12,24.95,25.08,69600.0,15.4266,15.5255,15.4204,15.5008,69600.0
2008-10-17 11:45:00,25.1,25.12,24.92,24.98,39200.0,15.5131,15.5255,15.4019,15.439,39200.0
2008-10-17 11:50:00,24.98,25.06,24.96,24.99,76200.0,15.439,15.4884,15.4266,15.4452,76200.0
2008-10-17 11:55:00,24.99,25.02,24.96,24.98,46800.0,15.4452,15.4637,15.4266,15.439,46800.0
2008-10-17 12:00:00,24.97,25.05,24.97,25.03,54000.0,15.4328,15.4822,15.4328,15.4699,54000.0
2008-10-17 12:05:00,25.02,25.07,24.97,25.04,30500.0,15.4637,15.4946,15.4328,15.4761,30500.0
2008-10-17 12:10:00,25.06,25.17,25.03,25.08,40100.0,15.4884,15.5564,15.4699,15.5008,40100.0
2008-10-17 12:15:00,25.1,25.13,25.04,25.11,41100.0,15.5131,15.5317,15.4761,15.5193,41100.0
2008-10-17 12:20:00,25.11,25.23,25.1,25.23,40900.0,15.5193,15.5935,15.5131,15.5935,40900.0
2008-10-17 12:25:00,25.23,25.24,25.14,25.22,59300.0,15.5935,15.5997,15.5379,15.5873,59300.0
2008-10-17 12:30:00,25.21,25.27,25.12,25.12,44000.0,15.5811,15.6182,15.5255,15.5255,44000.0
2008-10-17 12:35:00,25.12,25.24,25.1,25.23,40200.0,15.5255,15.5997,15.5131,15.5935,40200.0
2008-10-17 12:40:00,25.24,25.4,25.24,25.31,33000.0,15.5997,15.6986,15.5997,15.6429,33000.0
2008-10-17 12:45:00,25.3,25.43,25.22,25.43,45800.0,15.6368,15.7171,15.5873,15.7171,45800.0
2008-10-17 12:50:00,25.44,25.58,25.4,25.58,71500.0,15.7233,15.8098,15.6986,15.8098,71500.0
2008-10-17 12:55:00,25.58,25.67,25.58,25.65,72100.0,15.8098,15.8654,15.8098,15.8531,72100.0
2008-10-17 13:00:00,25.68,25.82,25.68,25.74,56000.0,15.8716,15.9581,15.8716,15.9087,56000.0
2008-10-17 13:05:00,25.74,25.76,25.64,25.68,80800.0,15.9087,15.9211,15.8469,15.8716,80800.0
2008-10-17 13:10:00,25.69,25.77,25.64,25.75,115200.0,15.8778,15.9272,15.8469,15.9149,115200.0
2008-10-17 13:15:00,25.76,25.78,25.63,25.75,43300.0,15.9211,15.9334,15.8407,15.9149,43300.0
2008-10-17 13:20:00,25.79,25.92,25.71,25.91,84500.0,15.9396,16.0199,15.8902,16.0138,84500.0
2008-10-17 13:25:00,25.91,25.98,25.82,25.89,101400.0,16.0138,16.057,15.9581,16.0014,101400.0
2008-10-17 13:30:00,25.89,26.07,25.89,26.06,93600.0,16.0014,16.1127,16.0014,16.1065,93600.0
2008-10-17 13:35:00,26.05,26.17,26.05,26.14,50500.0,16.1003,16.1745,16.1003,16.1559,50500.0
2008-10-17 13:40:00,26.14,26.25,25.99,25.99,46000.0,16.1559,16.2239,16.0632,16.0632,46000.0
2008-10-17 13:45:00,26.06,26.06,25.76,25.77,144100.0,16.1065,16.1065,15.9211,15.9272,144100.0
2008-10-17 13:50:00,25.81,25.84,25.66,25.74,94400.0,15.952,15.9705,15.8593,15.9087,94400.0
2008-10-17 13:55:00,25.7,25.8,25.67,25.76,26100.0,15.884,15.9458,15.8654,15.9211,26100.0
2008-10-17 14:00:00,25.79,26.02,25.79,25.9,87000.0,15.9396,16.0818,15.9396,16.0076,87000.0
2008-10-17 14:05:00,25.88,25.95,25.74,25.75,49700.0,15.9952,16.0385,15.9087,15.9149,49700.0
2008-10-17 14:10:00,25.78,25.84,25.62,25.64,88900.0,15.9334,15.9705,15.8345,15.8469,88900.0
2008-10-17 14:15:00,25.62,25.72,25.6,25.64,19300.0,15.8345,15.8963,15.8222,15.8469,19300.0
2008-10-17 14:20:00,25.59,25.62,25.4,25.4,93100.0,15.816,15.8345,15.6986,15.6986,93100.0
2008-10-17 14:25:00,25.4,25.5,25.4,25.5,23700.0,15.6986,15.7604,15.6986,15.7604,23700.0
2008-10-17 14:30:00,25.5,25.64,25.5,25.58,65200.0,15.7604,15.8469,15.7604,15.8098,65200.0
2008-10-17 14:35:00,25.59,25.7,25.29,25.29,108500.0,15.816,15.884,15.6306,15.6306,108500.0
2008-10-17 14:40:00,25.29,25.41,25.19,25.37,58100.0,15.6306,15.7047,15.5688,15.68,58100.0
2008-10-17 14:45:00,25.32,25.53,25.21,25.51,71800.0,15.6491,15.7789,15.5811,15.7665,71800.0
2008-10-17 14:50:00,25.5,25.51,25.3,25.36,69900.0,15.7604,15.7665,15.6368,15.6738,69900.0
2008-10-17 14:55:00,25.35,25.5,25.29,25.47,51900.0,15.6677,15.7604,15.6306,15.7418,51900.0
2008-10-17 15:00:00,25.48,25.71,25.44,25.56,38100.0,15.748,15.8902,15.7233,15.7975,38100.0
2008-10-17 15:05:00,25.66,25.68,25.51,25.55,40200.0,15.8593,15.8716,15.7665,15.7913,40200.0
2008-10-17 15:10:00,25.53,25.53,25.25,25.37,46400.0,15.7789,15.7789,15.6059,15.68,46400.0
2008-10-17 15:15:00,25.35,25.41,25.14,25.16,78000.0,15.6677,15.7047,15.5379,15.5502,78000.0
2008-10-17 15:20:00,25.12,25.14,24.86,25.08,60600.0,15.5255,15.5379,15.3648,15.5008,60600.0
2008-10-17 15:25:00,25.1,25.19,24.97,25.1,41600.0,15.5131,15.5688,15.4328,15.5131,41600.0
2008-10-17 15:30:00,25.14,25.27,25.07,25.19,83600.0,15.5379,15.6182,15.4946,15.5688,83600.0
2008-10-17 15:35:00,25.21,25.27,24.89,25.07,55900.0,15.5811,15.6182,15.3834,15.4946,55900.0
2008-10-17 15:40:00,25.09,25.16,24.94,25.15,164300.0,15.507,15.5502,15.4143,15.544,164300.0
2008-10-17 15:45:00,25.16,25.18,24.97,24.97,60900.0,15.5502,15.5626,15.4328,15.4328,60900.0
2008-10-17 15:50:00,24.97,25.1,24.86,25.0,37100.0,15.4328,15.5131,15.3648,15.4513,37100.0
2008-10-17 15:55:00,25.0,25.04,24.82,24.82,102000.0,15.4513,15.4761,15.3401,15.3401,102000.0
2008-10-17 16:00:00,25.1,25.1,25.1,25.1,24000.0,15.5131,15.5131,15.5131,15.5131,24000.0
2008-10-17 16:05:00,25.11,25.11,25.11,25.11,5000.0,15.5193,15.5193,15.5193,15.5193,5000.0
2008-10-17 16:10:00,25.13,25.13,25.13,25.13,1779800.0,15.5317,15.5317,15.5317,15.5317,1779800.0
2008-10-20 09:30:00,25.53,25.65,25.35,25.46,203800.0,15.7789,15.8531,15.6677,15.7356,203800.0
2008-10-20 09:35:00,25.49,25.6,25.35,25.52,74000.0,15.7542,15.8222,15.6677,15.7727,74000.0
2008-10-20 09:40:00,25.55,25.56,25.26,25.36,109200.0,15.7913,15.7975,15.612,15.6738,109200.0
2008-10-20 09:45:00,25.35,25.46,25.28,25.39,46100.0,15.6677,15.7356,15.6244,15.6924,46100.0
2008-10-20 09:50:00,25.44,25.58,25.43,25.56,91600.0,15.7233,15.8098,15.7171,15.7975,91600.0
2008-10-20 09:55:00,25.56,25.69,25.52,25.65,33700.0,15.7975,15.8778,15.7727,15.8531,33700.0
2008-10-20 10:00:00,25.7,25.84,25.7,25.81,30800.0,15.884,15.9705,15.884,15.952,30800.0
2008-10-20 10:05:00,25.74,25.82,25.65,25.74,23500.0,15.9087,15.9581,15.8531,15.9087,23500.0
2008-10-20 10:10:00,25.69,25.76,25.53,25.55,15400.0,15.8778,15.9211,15.7789,15.7913,15400.0
2008-10-20 10:15:00,25.56,25.69,25.56,25.64,16800.0,15.7975,15.8778,15.7975,15.8469,16800.0
2008-10-20 10:20:00,25.69,25.76,25.6,25.66,137600.0,15.8778,15.9211,15.8222,15.8593,137600.0
2008-10-20 10:25:00,25.66,25.69,25.57,25.58,29700.0,15.8593,15.8778,15.8036,15.8098,29700.0
2008-10-20 10:30:00,25.59,25.73,25.58,25.69,92000.0,15.816,15.9025,15.8098,15.8778,92000.0
2008-10-20 10:35:00,25.73,25.73,25.63,25.66,50500.0,15.9025,15.9025,15.8407,15.8593,50500.0
2008-10-20 10:40:00,25.73,25.75,25.66,25.67,158400.0,15.9025,15.9149,15.8593,15.8654,158400.0
2008-10-20 10:45:00,25.69,25.74,25.65,25.74,18900.0,15.8778,15.9087,15.8531,15.9087,18900.0
2008-10-20 10:50:00,25.76,25.77,25.5,25.55,23100.0,15.9211,15.9272,15.7604,15.7913,23100.0
2008-10-20 10:55:00,25.56,25.59,25.51,25.56,21800.0,15.7975,15.816,15.7665,15.7975,21800.0
2008-10-20 11:00:00,25.54,25.6,25.47,25.51,19000.0,15.7851,15.8222,15.7418,15.7665,19000.0
2008-10-20 11:05:00,25.49,25.58,25.42,25.45,26200.0,15.7542,15.8098,15.7109,15.7295,26200.0
2008-10-20 11:10:00,25.41,25.43,25.27,25.33,16000.0,15.7047,15.7171,15.6182,15.6553,16000.0
2008-10-20 11:15:00,25.35,25.44,25.33,25.42,10000.0,15.6677,15.7233,15.6553,15.7109,10000.0
2008-10-20 11:20:00,25.41,25.47,25.36,25.47,30700.0,15.7047,15.7418,15.6738,15.7418,30700.0
2008-10-20 11:25:00,25.46,25.53,25.36,25.52,58300.0,15.7356,15.7789,15.6738,15.7727,58300.0
2008-10-20 11:30:00,25.53,25.56,25.47,25.55,89500.0,15.7789,15.7975,15.7418,15.7913,89500.0
2008-10-20 11:35:00,25.54,25.57,25.43,25.49,60400.0,15.7851,15.8036,15.7171,15.7542,60400.0
2008-10-20 11:40:00,25.48,25.58,25.39,25.55,28900.0,15.748,15.8098,15.6924,15.7913,28900.0
2008-10-20 11:45:00,25.54,25.67,25.54,25.64,22000.0,15.7851,15.8654,15.7851,15.8469,22000.0
2008-10-20 11:50:00,25.62,25.65,25.57,25.62,93700.0,15.8345,15.8531,15.8036,15.8345,93700.0
2008-10-20 11:55:00,25.65,25.73,25.65,25.66,19100.0,15.8531,15.9025,15.8531,15.8593,19100.0
2008-10-20 12:00:00,25.63,25.63,25.55,25.56,13700.0,15.8407,15.8407,15.7913,15.7975,13700.0
2008-10-20 12:05:00,25.57,25.66,25.54,25.62,24400.0,15.8036,15.8593,15.7851,15.8345,24400.0
2008-10-20 12:10:00,25.64,25.73,25.61,25.66,44500.0,15.8469,15.9025,15.8284,15.8593,44500.0
2008-10-20 12:15:00,25.66,25.8,25.64,25.78,27200.0,15.8593,15.9458,15.8469,15.9334,27200.0
2008-10-20 12:20:00,25.76,25.85,25.74,25.75,50900.0,15.9211,15.9767,15.9087,15.9149,50900.0
2008-10-20 12:25:00,25.73,25.82,25.68,25.71,19900.0,15.9025,15.9581,15.8716,15.8902,19900.0
2008-10-20 12:30:00,25.67,25.79,25.65,25.79,8500.0,15.8654,15.9396,15.8531,15.9396,8500.0
2008-10-20 12:35:00,25.76,25.77,25.67,25.7,17400.0,15.9211,15.9272,15.8654,15.884,17400.0
2008-10-20 12:40:00,25.73,25.73,25.61,25.66,17300.0,15.9025,15.9025,15.8284,15.8593,17300.0
2008-10-20 12:45:00,25.63,25.77,25.62,25.75,19400.0,15.8407,15.9272,15.8345,15.9149,19400.0
2008-10-20 12:50:00,25.73,25.74,25.65,25.65,14600.0,15.9025,15.9087,15.8531,15.8531,14600.0
2008-10-20 12:55:00,25.64,25.74,25.64,25.7,12700.0,15.8469,15.9087,15.8469,15.884,12700.0
2008-10-20 13:00:00,25.71,25.71,25.57,25.58,26800.0,15.8902,15.8902,15.8036,15.8098,26800.0
2008-10-20 13:05:00,25.58,25.69,25.58,25.66,21800.0,15.8098,15.8778,15.8098,15.8593,21800.0
2008-10-20 13:10:00,25.68,25.71,25.65,25.68,20200.0,15.8716,15.8902,15.8531,15.8716,20200.0
2008-10-20 13:15:00,25.65,25.74,25.6,25.71,27500.0,15.8531,15.9087,15.8222,15.8902,27500.0
2008-10-20 13:20:00,25.74,25.75,25.66,25.74,18500.0,15.9087,15.9149,15.8593,15.9087,18500.0
2008-10-20 13:25:00,25.79,25.91,25.79,25.82,21300.0,15.9396,16.0138,15.9396,15.9581,21300.0
2008-10-20 13:30:00,25.83,25.91,25.82,25.84,18100.0,15.9643,16.0138,15.9581,15.9705,18100.0
2008-10-20 13:35:00,25.85,25.86,25.72,25.76,44900.0,15.9767,15.9829,15.8963,15.9211,44900.0
2008-10-20 13:40:00,25.77,25.84,25.76,25.78,29200.0,15.9272,15.9705,15.9211,15.9334,29200.0
2008-10-20 13:45:00,25.78,25.86,25.77,25.82,12200.0,15.9334,15.9829,15.9272,15.9581,12200.0
2008-10-20 13:50:00,25.84,25.89,25.81,25.84,25900.0,15.9705,16.0014,15.952,15.9705,25900.0
2008-10-20 13:55:00,25.84,25.85,25.75,25.83,10500.0,15.9705,15.9767,15.9149,15.9643,10500.0
2008-10-20 14:00:00,25.79,25.88,25.79,25.88,5700.0,15.9396,15.9952,15.9396,15.9952,5700.0
2008-10-20 14:05:00,25.93,26.06,25.91,26.0,18900.0,16.0261,16.1065,16.0138,16.0694,18900.0
2008-10-20 14:10:00,26.03,26.04,25.86,25.89,34100.0,16.0879,16.0941,15.9829,16.0014,34100.0
2008-10-20 14:15:00,25.88,25.95,25.83,25.87,26600.0,15.9952,16.0385,15.9643,15.989,26600.0
2008-10-20 14:20:00,25.89,25.94,25.75,25.76,39000.0,16.0014,16.0323,15.9149,15.9211,39000.0
2008-10-20 14:25:00,25.76,25.86,25.76,25.82,36000.0,15.9211,15.9829,15.9211,15.9581,36000.0
2008-10-20 14:30:00,25.84,25.86,25.73,25.84,31400.0,15.9705,15.9829,15.9025,15.9705,31400.0
2008-10-20 14:35:00,25.83,25.86,25.77,25.83,30400.0,15.9643,15.9829,15.9272,15.9643,30400.0
2008-10-20 14:40:00,25.82,26.0,25.82,25.94,15300.0,15.9581,16.0694,15.9581,16.0323,15300.0
2008-10-20 14:45:00,25.93,25.98,25.88,25.94,13500.0,16.0261,16.057,15.9952,16.0323,13500.0
2008-10-20 14:50:00,25.91,25.92,25.83,25.89,50100.0,16.0138,16.0199,15.9643,16.0014,50100.0
2008-10-20 14:55:00,25.87,26.01,25.86,25.98,79100.0,15.989,16.0756,15.9829,16.057,79100.0
2008-10-20 15:00:00,25.99,26.1,25.99,26.07,30400.0,16.0632,16.1312,16.0632,16.1127,30400.0
2008-10-20 15:05:00,26.06,26.08,25.93,26.02,65800.0,16.1065,16.1188,16.0261,16.0818,65800.0
2008-10-20 15:10:00,26.01,26.15,25.97,26.09,45200.0,16.0756,16.1621,16.0509,16.125,45200.0
2008-10-20 15:15:00,26.07,26.15,26.0,26.12,23200.0,16.1127,16.1621,16.0694,16.1436,23200.0
2008-10-20 15:20:00,26.13,26.19,26.05,26.15,157000.0,16.1497,16.1868,16.1003,16.1621,157000.0
2008-10-20 15:25:00,26.14,26.15,26.02,26.06,48000.0,16.1559,16.1621,16.0818,16.1065,48000.0
2008-10-20 15:30:00,26.05,26.14,25.98,26.14,43200.0,16.1003,16.1559,16.057,16.1559,43200.0
2008-10-20 15:35:00,26.16,26.26,26.14,26.18,89600.0,16.1683,16.2301,16.1559,16.1806,89600.0
2008-10-20 15:40:00,26.18,26.23,26.12,26.2,154100.0,16.1806,16.2115,16.1436,16.193,154100.0
2008-10-20 15:45:00,26.2,26.26,26.19,26.25,108400.0,16.193,16.2301,16.1868,16.2239,108400.0
2008-10-20 15:50:00,26.26,26.39,26.25,26.39,99500.0,16.2301,16.3104,16.2239,16.3104,99500.0
2008-10-20 15:55:00,26.39,26.62,26.39,26.56,116000.0,16.3104,16.4526,16.3104,16.4155,116000.0
2008-10-20 16:00:00,26.56,26.61,26.56,26.61,5600.0,16.4155,16.4464,16.4155,16.4464,5600.0
2008-10-20 16:05:00,26.61,26.61,26.61,26.61,0.0,16.4464,16.4464,16.4464,16.4464,0.0
2008-10-20 16:10:00,26.61,26.61,26.61,26.61,0.0,16.4464,16.4464,16.4464,16.4464,0.0
2008-10-21 09:30:00,25.34,25.8,25.05,25.17,259500.0,15.6615,15.9458,15.4822,15.5564,259500.0
2008-10-21 09:35:00,25.17,25.23,25.09,25.2,82100.0,15.5564,15.5935,15.507,15.575,82100.0
2008-10-21 09:40:00,25.22,25.34,25.2,25.34,70500.0,15.5873,15.6615,15.575,15.6615,70500.0
2008-10-21 09:45:00,25.35,25.35,25.2,25.24,105000.0,15.6677,15.6677,15.575,15.5997,105000.0
2008-10-21 09:50:00,25.23,25.23,25.1,25.19,51500.0,15.5935,15.5935,15.5131,15.5688,51500.0
2008-10-21 09:55:00,25.15,25.24,25.12,25.18,56500.0,15.544,15.5997,15.5255,15.5626,56500.0
2008-10-21 10:00:00,25.19,25.33,25.13,25.3,38500.0,15.5688,15.6553,15.5317,15.6368,38500.0
2008-10-21 10:05:00,25.3,25.43,25.27,25.41,48600.0,15.6368,15.7171,15.6182,15.7047,48600.0
2008-10-21 10:10:00,25.4,25.54,25.38,25.41,85100.0,15.6986,15.7851,15.6862,15.7047,85100.0
2008-10-21 10:15:00,25.43,25.61,25.43,25.53,65900.0,15.7171,15.8284,15.7171,15.7789,65900.0
2008-10-21 10:20:00,25.54,25.58,25.47,25.58,41900.0,15.7851,15.8098,15.7418,15.8098,41900.0
2008-10-21 10:25:00,25.58,25.58,25.45,25.52,19100.0,15.8098,15.8098,15.7295,15.7727,19100.0
2008-10-21 10:30:00,25.47,25.47,25.33,25.34,14200.0,15.7418,15.7418,15.6553,15.6615,14200.0
2008-10-21 10:35:00,25.34,25.48,25.33,25.46,60800.0,15.6615,15.748,15.6553,15.7356,60800.0
2008-10-21 10:40:00,25.45,25.5,25.38,25.45,14600.0,15.7295,15.7604,15.6862,15.7295,14600.0
2008-10-21 10:45:00,25.44,25.44,25.32,25.32,13000.0,15.7233,15.7233,15.6491,15.6491,13000.0
2008-10-21 10:50:00,25.32,25.35,25.22,25.24,23000.0,15.6491,15.6677,15.5873,15.5997,23000.0
2008-10-21 10:55:00,25.25,25.26,25.2,25.22,20200.0,15.6059,15.612,15.575,15.5873,20200.0
2008-10-21 11:00:00,25.23,25.32,25.18,25.31,70600.0,15.5935,15.6491,15.5626,15.6429,70600.0
2008-10-21 11:05:00,25.3,25.33,25.19,25.22,107200.0,15.6368,15.6553,15.5688,15.5873,107200.0
2008-10-21 11:10:00,25.2,25.25,25.19,25.22,51300.0,15.575,15.6059,15.5688,15.5873,51300.0
2008-10-21 11:15:00,25.24,25.27,25.2,25.24,46500.0,15.5997,15.6182,15.575,15.5997,46500.0
2008-10-21 11:20:00,25.22,25.23,25.1,25.13,95100.0,15.5873,15.5935,15.5131,15.5317,95100.0
2008-10-21 11:25:00,25.14,25.18,25.11,25.12,54800.0,15.5379,15.5626,15.5193,15.5255,54800.0
2008-10-21 11:30:00,25.15,25.22,25.12,25.19,36200.0,15.544,15.5873,15.5255,15.5688,36200.0
2008-10-21 11:35:00,25.18,25.19,25.09,25.18,18000.0,15.5626,15.5688,15.507,15.5626,18000.0
2008-10-21 11:40:00,25.15,25.2,25.06,25.06,33400.0,15.544,15.575,15.4884,15.4884,33400.0
2008-10-21 11:45:00,25.07,25.07,25.0,25.01,34700.0,15.4946,15.4946,15.4513,15.4575,34700.0
2008-10-21 11:50:00,25.01,25.01,24.86,24.88,55600.0,15.4575,15.4575,15.3648,15.3772,55600.0
2008-10-21 11:55:00,24.86,24.88,24.65,24.69,31100.0,15.3648,15.3772,15.235,15.2597,31100.0
2008-10-21 12:00:00,24.62,24.81,24.62,24.79,27500.0,15.2165,15.3339,15.2165,15.3215,27500.0
2008-10-21 12:05:00,24.83,24.85,24.72,24.8,35000.0,15.3463,15.3586,15.2783,15.3277,35000.0
2008-10-21 12:10:00,24.81,24.83,24.72,24.72,34800.0,15.3339,15.3463,15.2783,15.2783,34800.0
2008-10-21 12:15:00,24.73,24.78,24.61,24.62,40200.0,15.2845,15.3154,15.2103,15.2165,40200.0
2008-10-21 12:20:00,24.68,24.81,24.64,24.8,22000.0,15.2536,15.3339,15.2288,15.3277,22000.0
2008-10-21 12:25:00,24.75,24.78,24.7,24.74,10200.0,15.2968,15.3154,15.2659,15.2906,10200.0
2008-10-21 12:30:00,24.76,24.86,24.73,24.85,25000.0,15.303,15.3648,15.2845,15.3586,25000.0
2008-10-21 12:35:00,24.86,24.93,24.81,24.91,18000.0,15.3648,15.4081,15.3339,15.3957,18000.0
2008-10-21 12:40:00,24.91,24.92,24.8,24.8,33600.0,15.3957,15.4019,15.3277,15.3277,33600.0
2008-10-21 12:45:00,24.79,24.84,24.66,24.73,44300.0,15.3215,15.3525,15.2412,15.2845,44300.0
2008-10-21 12:50:00,24.72,24.75,24.58,24.58,37600.0,15.2783,15.2968,15.1918,15.1918,37600.0
2008-10-21 12:55:00,24.62,24.7,24.56,24.56,11200.0,15.2165,15.2659,15.1794,15.1794,11200.0
2008-10-21 13:00:00,24.57,24.69,24.54,24.69,21500.0,15.1856,15.2597,15.167,15.2597,21500.0
2008-10-21 13:05:00,24.68,24.81,24.65,24.7,41600.0,15.2536,15.3339,15.235,15.2659,41600.0
2008-10-21 13:10:00,24.69,24.73,24.64,24.67,36800.0,15.2597,15.2845,15.2288,15.2474,36800.0
2008-10-21 13:15:00,24.67,24.78,24.67,24.72,50000.0,15.2474,15.3154,15.2474,15.2783,50000.0
2008-10-21 13:20:00,24.75,24.93,24.75,24.86,37300.0,15.2968,15.4081,15.2968,15.3648,37300.0
2008-10-21 13:25:00,24.85,24.9,24.82,24.82,18000.0,15.3586,15.3895,15.3401,15.3401,18000.0
2008-10-21 13:30:00,24.83,24.88,24.76,24.87,45900.0,15.3463,15.3772,15.303,15.371,45900.0
2008-10-21 13:35:00,24.83,24.96,24.83,24.93,21100.0,15.3463,15.4266,15.3463,15.4081,21100.0
2008-10-21 13:40:00,24.93,24.97,24.87,24.87,24200.0,15.4081,15.4328,15.371,15.371,24200.0
2008-10-21 13:45:00,24.9,24.93,24.83,24.9,16400.0,15.3895,15.4081,15.3463,15.3895,16400.0
2008-10-21 13:50:00,24.85,24.89,24.79,24.85,13600.0,15.3586,15.3834,15.3215,15.3586,13600.0
2008-10-21 13:55:00,24.84,24.86,24.78,24.86,70200.0,15.3525,15.3648,15.3154,15.3648,70200.0
2008-10-21 14:00:00,24.85,24.97,24.85,24.95,38100.0,15.3586,15.4328,15.3586,15.4204,38100.0
2008-10-21 14:05:00,24.94,24.98,24.88,24.91,14800.0,15.4143,15.439,15.3772,15.3957,14800.0
2008-10-21 14:10:00,24.91,25.02,24.91,24.97,15600.0,15.3957,15.4637,15.3957,15.4328,15600.0
2008-10-21 14:15:00,24.98,25.19,24.97,25.18,72100.0,15.439,15.5688,15.4328,15.5626,72100.0
2008-10-21 14:20:00,25.18,25.25,25.17,25.2,15400.0,15.5626,15.6059,15.5564,15.575,15400.0
2008-10-21 14:25:00,25.2,25.3,25.17,25.25,41800.0,15.575,15.6368,15.5564,15.6059,41800.0
2008-10-21 14:30:00,25.25,25.29,25.17,25.18,58500.0,15.6059,15.6306,15.5564,15.5626,58500.0
2008-10-21 14:35:00,25.18,25.29,25.15,25.29,15700.0,15.5626,15.6306,15.544,15.6306,15700.0
2008-10-21 14:40:00,25.3,25.45,25.3,25.42,72900.0,15.6368,15.7295,15.6368,15.7109,72900.0
2008-10-21 14:45:00,25.44,25.52,25.29,25.31,36400.0,15.7233,15.7727,15.6306,15.6429,36400.0
2008-10-21 14:50:00,25.31,25.33,25.21,25.26,90600.0,15.6429,15.6553,15.5811,15.612,90600.0
2008-10-21 14:55:00,25.28,25.33,25.21,25.25,59400.0,15.6244,15.6553,15.5811,15.6059,59400.0
2008-10-21 15:00:00,25.33,25.48,25.31,25.45,30100.0,15.6553,15.748,15.6429,15.7295,30100.0
2008-10-21 15:05:00,25.45,25.48,25.28,25.35,54000.0,15.7295,15.748,15.6244,15.6677,54000.0
2008-10-21 15:10:00,25.36,25.39,25.31,25.36,53000.0,15.6738,15.6924,15.6429,15.6738,53000.0
2008-10-21 15:15:00,25.35,25.36,25.17,25.17,119200.0,15.6677,15.6738,15.5564,15.5564,119200.0
2008-10-21 15:20:00,25.16,25.26,25.03,25.04,338800.0,15.5502,15.612,15.4699,15.4761,338800.0
2008-10-21 15:25:00,25.04,25.07,25.0,25.0,150300.0,15.4761,15.4946,15.4513,15.4513,150300.0
2008-10-21 15:30:00,25.0,25.0,24.8,24.88,186100.0,15.4513,15.4513,15.3277,15.3772,186100.0
2008-10-21 15:35:00,24.9,25.03,24.89,24.92,143600.0,15.3895,15.4699,15.3834,15.4019,143600.0
2008-10-21 15:40:00,24.85,25.05,24.81,24.81,49100.0,15.3586,15.4822,15.3339,15.3339,49100.0
2008-10-21 15:45:00,24.8,24.82,24.54,24.6,95200.0,15.3277,15.3401,15.167,15.2041,95200.0
2008-10-21 15:50:00,24.61,24.71,24.6,24.7,123100.0,15.2103,15.2721,15.2041,15.2659,123100.0
2008-10-21 15:55:00,24.7,24.7,24.5,24.54,123100.0,15.2659,15.2659,15.1423,15.167,123100.0
2008-10-21 16:00:00,24.55,24.55,24.4,24.4,31300.0,15.1732,15.1732,15.0805,15.0805,31300.0
2008-10-21 16:05:00,24.4,24.4,24.4,24.4,0.0,15.0805,15.0805,15.0805,15.0805,0.0
2008-10-21 16:10:00,24.4,24.4,24.4,24.4,0.0,15.0805,15.0805,15.0805,15.0805,0.0
2008-10-22 09:30:00,23.49,23.49,23.11,23.36,167800.0,14.5181,14.5181,14.2832,14.4377,167800.0
2008-10-22 09:35:00,23.35,23.38,23.0,23.06,43400.0,14.4316,14.4501,14.2152,14.2523,43400.0
2008-10-22 09:40:00,23.09,23.19,23.0,23.18,56800.0,14.2709,14.3327,14.2152,14.3265,56800.0
2008-10-22 09:45:00,23.16,23.22,23.13,23.17,47800.0,14.3141,14.3512,14.2956,14.3203,47800.0
2008-10-22 09:50:00,23.17,23.17,22.89,22.97,40500.0,14.3203,14.3203,14.1472,14.1967,40500.0
2008-10-22 09:55:00,22.99,23.04,22.88,22.89,37300.0,14.2091,14.24,14.1411,14.1472,37300.0
2008-10-22 10:00:00,22.9,23.0,22.7,22.71,69800.0,14.1534,14.2152,14.0298,14.036,69800.0
2008-10-22 10:05:00,22.7,22.89,22.7,22.8,105500.0,14.0298,14.1472,14.0298,14.0916,105500.0
2008-10-22 10:10:00,22.84,22.93,22.83,22.9,24100.0,14.1163,14.172,14.1102,14.1534,24100.0
2008-10-22 10:15:00,22.94,23.03,22.9,22.98,26800.0,14.1781,14.2338,14.1534,14.2029,26800.0
2008-10-22 10:20:00,22.97,23.03,22.83,22.83,51700.0,14.1967,14.2338,14.1102,14.1102,51700.0
2008-10-22 10:25:00,22.86,22.93,22.76,22.86,75300.0,14.1287,14.172,14.0669,14.1287,75300.0
2008-10-22 10:30:00,22.86,22.95,22.86,22.91,55600.0,14.1287,14.1843,14.1287,14.1596,55600.0
2008-10-22 10:35:00,22.88,23.0,22.83,23.0,58500.0,14.1411,14.2152,14.1102,14.2152,58500.0
2008-10-22 10:40:00,23.01,23.06,22.93,22.96,47400.0,14.2214,14.2523,14.172,14.1905,47400.0
2008-10-22 10:45:00,22.94,23.07,22.86,23.05,27000.0,14.1781,14.2585,14.1287,14.2461,27000.0
2008-10-22 10:50:00,23.07,23.1,22.98,23.1,33700.0,14.2585,14.277,14.2029,14.277,33700.0
2008-10-22 10:55:00,23.1,23.12,22.97,22.98,20300.0,14.277,14.2894,14.1967,14.2029,20300.0
2008-10-22 11:00:00,23.06,23.06,22.91,23.04,111800.0,14.2523,14.2523,14.1596,14.24,111800.0
2008-10-22 11:05:00,23.04,23.04,22.91,22.96,106700.0,14.24,14.24,14.1596,14.1905,106700.0
2008-10-22 11:10:00,22.97,23.09,22.95,23.0,104100.0,14.1967,14.2709,14.1843,14.2152,104100.0
2008-10-22 11:15:00,22.98,23.05,22.95,23.04,48500.0,14.2029,14.2461,14.1843,14.24,48500.0
2008-10-22 11:20:00,22.99,23.01,22.9,22.94,38800.0,14.2091,14.2214,14.1534,14.1781,38800.0
2008-10-22 11:25:00,22.94,22.94,22.87,22.93,53400.0,14.1781,14.1781,14.1349,14.172,53400.0
2008-10-22 11:30:00,22.9,22.99,22.89,22.89,27000.0,14.1534,14.2091,14.1472,14.1472,27000.0
2008-10-22 11:35:00,22.85,22.89,22.78,22.84,45600.0,14.1225,14.1472,14.0793,14.1163,45600.0
2008-10-22 11:40:00,22.8,22.99,22.8,22.9,62000.0,14.0916,14.2091,14.0916,14.1534,62000.0
2008-10-22 11:45:00,22.9,22.96,22.86,22.86,33800.0,14.1534,14.1905,14.1287,14.1287,33800.0
2008-10-22 11:50:00,22.85,22.92,22.85,22.88,18300.0,14.1225,14.1658,14.1225,14.1411,18300.0
2008-10-22 11:55:00,22.86,22.95,22.85,22.91,14300.0,14.1287,14.1843,14.1225,14.1596,14300.0
2008-10-22 12:00:00,22.92,22.95,22.85,22.86,19500.0,14.1658,14.1843,14.1225,14.1287,19500.0
2008-10-22 12:05:00,22.86,22.94,22.85,22.91,8800.0,14.1287,14.1781,14.1225,14.1596,8800.0
2008-10-22 12:10:00,22.85,22.88,22.81,22.86,25700.0,14.1225,14.1411,14.0978,14.1287,25700.0
2008-10-22 12:15:00,22.85,22.93,22.83,22.93,64600.0,14.1225,14.172,14.1102,14.172,64600.0
2008-10-22 12:20:00,22.94,23.0,22.94,22.98,38600.0,14.1781,14.2152,14.1781,14.2029,38600.0
2008-10-22 12:25:00,22.98,23.08,22.97,23.0,83500.0,14.2029,14.2647,14.1967,14.2152,83500.0
2008-10-22 12:30:00,23.0,23.01,22.96,22.99,64500.0,14.2152,14.2214,14.1905,14.2091,64500.0
2008-10-22 12:35:00,23.0,23.01,22.97,22.99,56800.0,14.2152,14.2214,14.1967,14.2091,56800.0
2008-10-22 12:40:00,22.95,22.97,22.93,22.96,18900.0,14.1843,14.1967,14.172,14.1905,18900.0
2008-10-22 12:45:00,22.97,22.99,22.86,22.87,55900.0,14.1967,14.2091,14.1287,14.1349,55900.0
2008-10-22 12:50:00,22.88,22.92,22.85,22.91,42300.0,14.1411,14.1658,14.1225,14.1596,42300.0
2008-10-22 12:55:00,22.89,22.92,22.85,22.88,46000.0,14.1472,14.1658,14.1225,14.1411,46000.0
2008-10-22 13:00:00,22.89,22.89,22.78,22.79,63600.0,14.1472,14.1472,14.0793,14.0854,63600.0
2008-10-22 13:05:00,22.78,22.82,22.78,22.8,31100.0,14.0793,14.104,14.0793,14.0916,31100.0
2008-10-22 13:10:00,22.79,22.79,22.75,22.78,57800.0,14.0854,14.0854,14.0607,14.0793,57800.0
2008-10-22 13:15:00,22.78,22.79,22.64,22.74,66900.0,14.0793,14.0854,13.9927,14.0545,66900.0
2008-10-22 13:20:00,22.72,22.76,22.68,22.68,80100.0,14.0422,14.0669,14.0175,14.0175,80100.0
2008-10-22 13:25:00,22.67,22.67,22.56,22.64,60500.0,14.0113,14.0113,13.9433,13.9927,60500.0
2008-10-22 13:30:00,22.64,22.64,22.49,22.49,51900.0,13.9927,13.9927,13.9,13.9,51900.0
2008-10-22 13:35:00,22.46,22.51,22.4,22.48,67300.0,13.8815,13.9124,13.8444,13.8938,67300.0
2008-10-22 13:40:00,22.45,22.58,22.45,22.49,80100.0,13.8753,13.9557,13.8753,13.9,80100.0
2008-10-22 13:45:00,22.5,22.66,22.5,22.65,59400.0,13.9062,14.0051,13.9062,13.9989,59400.0
2008-10-22 13:50:00,22.62,22.68,22.47,22.68,29200.0,13.9804,14.0175,13.8877,14.0175,29200.0
2008-10-22 13:55:00,22.67,22.69,22.59,22.66,66000.0,14.0113,14.0236,13.9618,14.0051,66000.0
2008-10-22 14:00:00,22.64,22.68,22.63,22.63,32500.0,13.9927,14.0175,13.9866,13.9866,32500.0
2008-10-22 14:05:00,22.63,22.69,22.57,22.58,265200.0,13.9866,14.0236,13.9495,13.9557,265200.0
2008-10-22 14:10:00,22.61,22.69,22.56,22.59,244800.0,13.9742,14.0236,13.9433,13.9618,244800.0
2008-10-22 14:15:00,22.58,22.62,22.55,22.6,55000.0,13.9557,13.9804,13.9371,13.968,55000.0
2008-10-22 14:20:00,22.59,22.68,22.59,22.67,18000.0,13.9618,14.0175,13.9618,14.0113,18000.0
2008-10-22 14:25:00,22.67,22.69,22.55,22.69,20200.0,14.0113,14.0236,13.9371,14.0236,20200.0
2008-10-22 14:30:00,22.69,22.69,22.52,22.59,38700.0,14.0236,14.0236,13.9186,13.9618,38700.0
2008-10-22 14:35:00,22.55,22.59,22.48,22.52,37500.0,13.9371,13.9618,13.8938,13.9186,37500.0
2008-10-22 14:40:00,22.5,22.52,22.4,22.43,37600.0,13.9062,13.9186,13.8444,13.8629,37600.0
2008-10-22 14:45:00,22.41,22.52,22.4,22.46,60700.0,13.8506,13.9186,13.8444,13.8815,60700.0
2008-10-22 14:50:00,22.46,22.46,22.35,22.35,46800.0,13.8815,13.8815,13.8135,13.8135,46800.0
2008-10-22 14:55:00,22.35,22.52,22.32,22.51,47100.0,13.8135,13.9186,13.795,13.9124,47100.0
2008-10-22 15:00:00,22.51,22.56,22.45,22.46,60500.0,13.9124,13.9433,13.8753,13.8815,60500.0
2008-10-22 15:05:00,22.46,22.49,22.34,22.48,40500.0,13.8815,13.9,13.8073,13.8938,40500.0
2008-10-22 15:10:00,22.49,22.5,22.16,22.16,104500.0,13.9,13.9062,13.6961,13.6961,104500.0
2008-10-22 15:15:00,22.16,22.18,22.0,22.02,83400.0,13.6961,13.7084,13.5972,13.6095,83400.0
2008-10-22 15:20:00,22.02,22.07,21.97,22.04,61900.0,13.6095,13.6404,13.5786,13.6219,61900.0
2008-10-22 15:25:00,22.07,22.12,21.92,21.95,59800.0,13.6404,13.6713,13.5477,13.5663,59800.0
2008-10-22 15:30:00,21.95,21.96,21.72,21.72,102200.0,13.5663,13.5725,13.4241,13.4241,102200.0
2008-10-22 15:35:00,21.75,21.89,21.72,21.8,75200.0,13.4427,13.5292,13.4241,13.4736,75200.0
2008-10-22 15:40:00,21.75,21.76,21.59,21.71,86800.0,13.4427,13.4488,13.3438,13.4179,86800.0
2008-10-22 15:45:00,21.65,22.0,21.62,21.98,60700.0,13.3809,13.5972,13.3623,13.5848,60700.0
2008-10-22 15:50:00,21.98,22.22,21.87,22.06,95100.0,13.5848,13.7332,13.5168,13.6343,95100.0
2008-10-22 15:55:00,22.17,22.23,21.93,22.15,122500.0,13.7022,13.7393,13.5539,13.6899,122500.0
2008-10-22 16:00:00,22.15,22.25,22.09,22.19,56600.0,13.6899,13.7517,13.6528,13.7146,56600.0
2008-10-22 16:05:00,22.19,22.19,22.19,22.19,0.0,13.7146,13.7146,13.7146,13.7146,0.0
2008-10-22 16:10:00,22.19,22.19,22.19,22.19,0.0,13.7146,13.7146,13.7146,13.7146,0.0
2008-10-23 09:30:00,22.19,22.34,22.0,22.32,93700.0,13.7146,13.8073,13.5972,13.795,93700.0
2008-10-23 09:35:00,22.32,22.41,22.18,22.18,130100.0,13.795,13.8506,13.7084,13.7084,130100.0
2008-10-23 09:40:00,22.18,22.3,21.94,22.03,332200.0,13.7084,13.7826,13.5601,13.6157,332200.0
2008-10-23 09:45:00,22.02,22.06,21.86,21.86,113200.0,13.6095,13.6343,13.5107,13.5107,113200.0
2008-10-23 09:50:00,21.85,21.96,21.73,21.92,42100.0,13.5045,13.5725,13.4303,13.5477,42100.0
2008-10-23 09:55:00,21.95,22.09,21.93,22.08,74900.0,13.5663,13.6528,13.5539,13.6466,74900.0
2008-10-23 10:00:00,22.07,22.23,22.07,22.21,152900.0,13.6404,13.7393,13.6404,13.727,152900.0
2008-10-23 10:05:00,22.21,22.36,22.15,22.26,57700.0,13.727,13.8197,13.6899,13.7579,57700.0
2008-10-23 10:10:00,22.33,22.43,22.22,22.39,59500.0,13.8011,13.8629,13.7332,13.8382,59500.0
2008-10-23 10:15:00,22.39,22.39,22.24,22.36,25600.0,13.8382,13.8382,13.7455,13.8197,25600.0
2008-10-23 10:20:00,22.37,22.43,22.29,22.35,57600.0,13.8259,13.8629,13.7764,13.8135,57600.0
2008-10-23 10:25:00,22.34,22.35,22.18,22.29,134700.0,13.8073,13.8135,13.7084,13.7764,134700.0
2008-10-23 10:30:00,22.3,22.4,22.22,22.4,30100.0,13.7826,13.8444,13.7332,13.8444,30100.0
2008-10-23 10:35:00,22.41,22.5,22.36,22.46,64900.0,13.8506,13.9062,13.8197,13.8815,64900.0
2008-10-23 10:40:00,22.5,22.8,22.49,22.78,44900.0,13.9062,14.0916,13.9,14.0793,44900.0
2008-10-23 10:45:00,22.8,22.9,22.67,22.67,46800.0,14.0916,14.1534,14.0113,14.0113,46800.0
2008-10-23 10:50:00,22.71,22.75,22.65,22.75,70300.0,14.036,14.0607,13.9989,14.0607,70300.0
2008-10-23 10:55:00,22.73,22.92,22.68,22.91,50600.0,14.0484,14.1658,14.0175,14.1596,50600.0
2008-10-23 11:00:00,22.9,22.95,22.76,22.76,104900.0,14.1534,14.1843,14.0669,14.0669,104900.0
2008-10-23 11:05:00,22.8,22.84,22.67,22.7,63000.0,14.0916,14.1163,14.0113,14.0298,63000.0
2008-10-23 11:10:00,22.7,22.8,22.67,22.69,58300.0,14.0298,14.0916,14.0113,14.0236,58300.0
2008-10-23 11:15:00,22.68,22.72,22.52,22.56,34600.0,14.0175,14.0422,13.9186,13.9433,34600.0
2008-10-23 11:20:00,22.54,22.61,22.49,22.59,66400.0,13.9309,13.9742,13.9,13.9618,66400.0
2008-10-23 11:25:00,22.61,22.61,22.42,22.48,101300.0,13.9742,13.9742,13.8568,13.8938,101300.0
2008-10-23 11:30:00,22.47,22.64,22.47,22.62,40900.0,13.8877,13.9927,13.8877,13.9804,40900.0
2008-10-23 11:35:00,22.59,22.76,22.59,22.68,38100.0,13.9618,14.0669,13.9618,14.0175,38100.0
2008-10-23 11:40:00,22.69,22.69,22.47,22.5,14300.0,14.0236,14.0236,13.8877,13.9062,14300.0
2008-10-23 11:45:00,22.44,22.55,22.4,22.53,73000.0,13.8691,13.9371,13.8444,13.9247,73000.0
2008-10-23 11:50:00,22.53,22.63,22.51,22.53,27100.0,13.9247,13.9866,13.9124,13.9247,27100.0
2008-10-23 11:55:00,22.55,22.55,22.48,22.52,34200.0,13.9371,13.9371,13.8938,13.9186,34200.0
2008-10-23 12:00:00,22.52,22.52,22.32,22.33,41800.0,13.9186,13.9186,13.795,13.8011,41800.0
2008-10-23 12:05:00,22.33,22.36,22.26,22.26,20900.0,13.8011,13.8197,13.7579,13.7579,20900.0
2008-10-23 12:10:00,22.25,22.25,22.17,22.19,23000.0,13.7517,13.7517,13.7022,13.7146,23000.0
2008-10-23 12:15:00,22.2,22.27,22.09,22.13,21200.0,13.7208,13.7641,13.6528,13.6775,21200.0
2008-10-23 12:20:00,22.07,22.18,22.03,22.03,26000.0,13.6404,13.7084,13.6157,13.6157,26000.0
2008-10-23 12:25:00,22.03,22.07,21.87,21.91,24200.0,13.6157,13.6404,13.5168,13.5416,24200.0
2008-10-23 12:30:00,21.9,21.97,21.84,21.94,55800.0,13.5354,13.5786,13.4983,13.5601,55800.0
2008-10-23 12:35:00,21.98,22.03,21.8,21.81,41200.0,13.5848,13.6157,13.4736,13.4797,41200.0
2008-10-23 12:40:00,21.81,21.89,21.7,21.89,27800.0,13.4797,13.5292,13.4118,13.5292,27800.0
2008-10-23 12:45:00,21.87,22.0,21.86,21.92,16300.0,13.5168,13.5972,13.5107,13.5477,16300.0
2008-10-23 12:50:00,21.91,22.03,21.86,21.88,18400.0,13.5416,13.6157,13.5107,13.523,18400.0
2008-10-23 12:55:00,21.82,21.86,21.69,21.7,89700.0,13.4859,13.5107,13.4056,13.4118,89700.0
2008-10-23 13:00:00,21.7,21.82,21.51,21.55,113900.0,13.4118,13.4859,13.2943,13.3191,113900.0
2008-10-23 13:05:00,21.55,21.66,21.45,21.63,61700.0,13.3191,13.387,13.2572,13.3685,61700.0
2008-10-23 13:10:00,21.6,21.74,21.55,21.71,49900.0,13.35,13.4365,13.3191,13.4179,49900.0
2008-10-23 13:15:00,21.7,21.87,21.68,21.84,30800.0,13.4118,13.5168,13.3994,13.4983,30800.0
2008-10-23 13:20:00,21.79,21.79,21.62,21.62,44900.0,13.4674,13.4674,13.3623,13.3623,44900.0
2008-10-23 13:25:00,21.62,21.72,21.54,21.54,55200.0,13.3623,13.4241,13.3129,13.3129,55200.0
2008-10-23 13:30:00,21.52,21.58,21.47,21.48,86800.0,13.3005,13.3376,13.2696,13.2758,86800.0
2008-10-23 13:35:00,21.48,21.74,21.46,21.62,64700.0,13.2758,13.4365,13.2634,13.3623,64700.0
2008-10-23 13:40:00,21.62,21.79,21.62,21.75,52300.0,13.3623,13.4674,13.3623,13.4427,52300.0
2008-10-23 13:45:00,21.73,21.79,21.6,21.64,28100.0,13.4303,13.4674,13.35,13.3747,28100.0
2008-10-23 13:50:00,21.63,21.66,21.54,21.63,14100.0,13.3685,13.387,13.3129,13.3685,14100.0
2008-10-23 13:55:00,21.63,21.7,21.55,21.56,51800.0,13.3685,13.4118,13.3191,13.3252,51800.0
2008-10-23 14:00:00,21.53,21.54,21.25,21.27,85300.0,13.3067,13.3129,13.1336,13.146,85300.0
2008-10-23 14:05:00,21.25,21.42,21.25,21.36,76200.0,13.1336,13.2387,13.1336,13.2016,76200.0
2008-10-23 14:10:00,21.36,21.38,21.18,21.27,62300.0,13.2016,13.214,13.0904,13.146,62300.0
2008-10-23 14:15:00,21.27,21.34,21.14,21.14,59700.0,13.146,13.1893,13.0657,13.0657,59700.0
2008-10-23 14:20:00,21.12,21.22,21.05,21.2,75100.0,13.0533,13.1151,13.01,13.1027,75100.0
2008-10-23 14:25:00,21.21,21.47,21.21,21.4,55800.0,13.1089,13.2696,13.1089,13.2263,55800.0
2008-10-23 14:30:00,21.41,21.47,21.31,21.39,143000.0,13.2325,13.2696,13.1707,13.2202,143000.0
2008-10-23 14:35:00,21.38,21.66,21.37,21.65,130400.0,13.214,13.387,13.2078,13.3809,130400.0
2008-10-23 14:40:00,21.71,21.71,21.46,21.59,70100.0,13.4179,13.4179,13.2634,13.3438,70100.0
2008-10-23 14:45:00,21.6,21.7,21.38,21.4,304900.0,13.35,13.4118,13.214,13.2263,304900.0
2008-10-23 14:50:00,21.4,21.55,21.3,21.37,85700.0,13.2263,13.3191,13.1645,13.2078,85700.0
2008-10-23 14:55:00,21.39,21.48,21.23,21.48,46900.0,13.2202,13.2758,13.1213,13.2758,46900.0
2008-10-23 15:00:00,21.48,21.71,21.4,21.64,202900.0,13.2758,13.4179,13.2263,13.3747,202900.0
2008-10-23 15:05:00,21.63,21.92,21.59,21.9,127100.0,13.3685,13.5477,13.3438,13.5354,127100.0
2008-10-23 15:10:00,21.9,22.13,21.87,22.06,82000.0,13.5354,13.6775,13.5168,13.6343,82000.0
2008-10-23 15:15:00,22.05,22.05,21.75,21.77,82600.0,13.6281,13.6281,13.4427,13.455,82600.0
2008-10-23 15:20:00,21.76,22.09,21.69,21.98,134400.0,13.4488,13.6528,13.4056,13.5848,134400.0
2008-10-23 15:25:00,21.99,22.04,21.91,21.99,183700.0,13.591,13.6219,13.5416,13.591,183700.0
2008-10-23 15:30:00,21.99,22.03,21.74,21.82,233600.0,13.591,13.6157,13.4365,13.4859,233600.0
2008-10-23 15:35:00,21.83,22.01,21.76,21.76,88700.0,13.4921,13.6034,13.4488,13.4488,88700.0
2008-10-23 15:40:00,21.75,22.14,21.67,22.12,100900.0,13.4427,13.6837,13.3932,13.6713,100900.0
2008-10-23 15:45:00,22.14,22.45,22.14,22.27,87500.0,13.6837,13.8753,13.6837,13.7641,87500.0
2008-10-23 15:50:00,22.31,22.47,22.1,22.1,55500.0,13.7888,13.8877,13.659,13.659,55500.0
2008-10-23 15:55:00,22.12,22.45,22.09,22.45,69300.0,13.6713,13.8753,13.6528,13.8753,69300.0
2008-10-23 16:00:00,22.45,22.45,22.45,22.45,4200.0,13.8753,13.8753,13.8753,13.8753,4200.0
2008-10-23 16:05:00,22.45,22.45,22.45,22.45,0.0,13.8753,13.8753,13.8753,13.8753,0.0
2008-10-23 16:10:00,22.45,22.45,22.45,22.45,0.0,13.8753,13.8753,13.8753,13.8753,0.0
2008-10-24 09:30:00,19.61,19.84,19.31,19.75,213600.0,12.12,12.2622,11.9346,12.2066,213600.0
2008-10-24 09:35:00,19.75,20.23,19.67,20.06,95300.0,12.2066,12.5032,12.1571,12.3982,95300.0
2008-10-24 09:40:00,20.06,20.13,19.91,20.03,74100.0,12.3982,12.4414,12.3054,12.3796,74100.0
2008-10-24 09:45:00,20.03,20.41,20.01,20.41,62600.0,12.3796,12.6145,12.3673,12.6145,62600.0
2008-10-24 09:50:00,20.42,20.59,20.29,20.58,73300.0,12.6207,12.7257,12.5403,12.7195,73300.0
2008-10-24 09:55:00,20.58,20.8,20.52,20.71,57100.0,12.7195,12.8555,12.6825,12.7999,57100.0
2008-10-24 10:00:00,20.71,20.92,20.65,20.85,78500.0,12.7999,12.9297,12.7628,12.8864,78500.0
2008-10-24 10:05:00,20.85,20.89,20.57,20.58,124300.0,12.8864,12.9111,12.7134,12.7195,124300.0
2008-10-24 10:10:00,20.58,20.59,20.4,20.58,43300.0,12.7195,12.7257,12.6083,12.7195,43300.0
2008-10-24 10:15:00,20.57,20.64,20.42,20.56,79600.0,12.7134,12.7566,12.6207,12.7072,79600.0
2008-10-24 10:20:00,20.59,20.61,20.3,20.3,98000.0,12.7257,12.7381,12.5465,12.5465,98000.0
2008-10-24 10:25:00,20.3,20.39,20.22,20.27,54100.0,12.5465,12.6021,12.497,12.5279,54100.0
2008-10-24 10:30:00,20.24,20.38,20.21,20.28,35400.0,12.5094,12.5959,12.4909,12.5341,35400.0
2008-10-24 10:35:00,20.32,20.46,20.21,20.32,39000.0,12.5588,12.6454,12.4909,12.5588,39000.0
2008-10-24 10:40:00,20.23,20.49,20.21,20.49,15400.0,12.5032,12.6639,12.4909,12.6639,15400.0
2008-10-24 10:45:00,20.47,20.54,20.36,20.5,31300.0,12.6516,12.6948,12.5836,12.6701,31300.0
2008-10-24 10:50:00,20.5,20.62,20.49,20.61,38300.0,12.6701,12.7443,12.6639,12.7381,38300.0
2008-10-24 10:55:00,20.6,20.63,20.44,20.61,76600.0,12.7319,12.7504,12.633,12.7381,76600.0
2008-10-24 11:00:00,20.63,20.7,20.55,20.6,66700.0,12.7504,12.7937,12.701,12.7319,66700.0
2008-10-24 11:05:00,20.6,20.72,20.6,20.62,32500.0,12.7319,12.8061,12.7319,12.7443,32500.0
2008-10-24 11:10:00,20.65,20.65,20.48,20.53,29200.0,12.7628,12.7628,12.6577,12.6886,29200.0
2008-10-24 11:15:00,20.56,20.66,20.53,20.65,23200.0,12.7072,12.769,12.6886,12.7628,23200.0
2008-10-24 11:20:00,20.64,20.9,20.61,20.85,106300.0,12.7566,12.9173,12.7381,12.8864,106300.0
2008-10-24 11:25:00,20.85,20.93,20.8,20.88,36300.0,12.8864,12.9359,12.8555,12.905,36300.0
2008-10-24 11:30:00,20.9,20.98,20.76,20.76,46900.0,12.9173,12.9668,12.8308,12.8308,46900.0
2008-10-24 11:35:00,20.79,21.0,20.77,21.0,90800.0,12.8493,12.9791,12.837,12.9791,90800.0
2008-10-24 11:40:00,20.99,21.02,20.88,21.02,40100.0,12.9729,12.9915,12.905,12.9915,40100.0
2008-10-24 11:45:00,21.01,21.03,20.89,20.93,192000.0,12.9853,12.9977,12.9111,12.9359,192000.0
2008-10-24 11:50:00,20.92,20.92,20.72,20.78,102600.0,12.9297,12.9297,12.8061,12.8432,102600.0
2008-10-24 11:55:00,20.8,20.87,20.76,20.78,93100.0,12.8555,12.8988,12.8308,12.8432,93100.0
2008-10-24 12:00:00,20.78,20.79,20.63,20.71,53900.0,12.8432,12.8493,12.7504,12.7999,53900.0
2008-10-24 12:05:00,20.71,20.81,20.65,20.81,20700.0,12.7999,12.8617,12.7628,12.8617,20700.0
2008-10-24 12:10:00,20.79,20.84,20.73,20.8,24500.0,12.8493,12.8802,12.8123,12.8555,24500.0
2008-10-24 12:15:00,20.78,20.8,20.67,20.69,30200.0,12.8432,12.8555,12.7752,12.7875,30200.0
2008-10-24 12:20:00,20.69,20.72,20.59,20.6,72300.0,12.7875,12.8061,12.7257,12.7319,72300.0
2008-10-24 12:25:00,20.59,20.67,20.46,20.5,57200.0,12.7257,12.7752,12.6454,12.6701,57200.0
2008-10-24 12:30:00,20.47,20.54,20.4,20.42,117900.0,12.6516,12.6948,12.6083,12.6207,117900.0
2008-10-24 12:35:00,20.44,20.52,20.41,20.43,18000.0,12.633,12.6825,12.6145,12.6268,18000.0
2008-10-24 12:40:00,20.41,20.46,20.32,20.34,10700.0,12.6145,12.6454,12.5588,12.5712,10700.0
2008-10-24 12:45:00,20.31,20.42,20.3,20.35,11200.0,12.5527,12.6207,12.5465,12.5774,11200.0
2008-10-24 12:50:00,20.37,20.52,20.37,20.49,16600.0,12.5898,12.6825,12.5898,12.6639,16600.0
2008-10-24 12:55:00,20.5,20.61,20.5,20.52,21100.0,12.6701,12.7381,12.6701,12.6825,21100.0
2008-10-24 13:00:00,20.52,20.63,20.47,20.47,19200.0,12.6825,12.7504,12.6516,12.6516,19200.0
2008-10-24 13:05:00,20.47,20.58,20.45,20.53,25200.0,12.6516,12.7195,12.6392,12.6886,25200.0
2008-10-24 13:10:00,20.54,20.62,20.49,20.59,23600.0,12.6948,12.7443,12.6639,12.7257,23600.0
2008-10-24 13:15:00,20.54,20.75,20.51,20.69,15000.0,12.6948,12.8246,12.6763,12.7875,15000.0
2008-10-24 13:20:00,20.68,20.77,20.61,20.65,58700.0,12.7813,12.837,12.7381,12.7628,58700.0
2008-10-24 13:25:00,20.65,20.7,20.54,20.61,81600.0,12.7628,12.7937,12.6948,12.7381,81600.0
2008-10-24 13:30:00,20.6,20.6,20.42,20.46,38500.0,12.7319,12.7319,12.6207,12.6454,38500.0
2008-10-24 13:35:00,20.45,20.5,20.34,20.35,37400.0,12.6392,12.6701,12.5712,12.5774,37400.0
2008-10-24 13:40:00,20.36,20.48,20.34,20.37,30500.0,12.5836,12.6577,12.5712,12.5898,30500.0
2008-10-24 13:45:00,20.39,20.39,20.18,20.18,45700.0,12.6021,12.6021,12.4723,12.4723,45700.0
2008-10-24 13:50:00,20.2,20.37,20.16,20.21,37000.0,12.4847,12.5898,12.46,12.4909,37000.0
2008-10-24 13:55:00,20.21,20.3,20.17,20.17,34500.0,12.4909,12.5465,12.4661,12.4661,34500.0
2008-10-24 14:00:00,20.15,20.2,20.11,20.12,35500.0,12.4538,12.4847,12.4291,12.4352,35500.0
2008-10-24 14:05:00,20.13,20.23,20.12,20.23,40100.0,12.4414,12.5032,12.4352,12.5032,40100.0
2008-10-24 14:10:00,20.24,20.39,20.24,20.3,39200.0,12.5094,12.6021,12.5094,12.5465,39200.0
2008-10-24 14:15:00,20.3,20.46,20.27,20.44,131700.0,12.5465,12.6454,12.5279,12.633,131700.0
2008-10-24 14:20:00,20.43,20.44,20.31,20.35,35300.0,12.6268,12.633,12.5527,12.5774,35300.0
2008-10-24 14:25:00,20.36,20.42,20.25,20.41,51500.0,12.5836,12.6207,12.5156,12.6145,51500.0
2008-10-24 14:30:00,20.4,20.59,20.39,20.55,64600.0,12.6083,12.7257,12.6021,12.701,64600.0
2008-10-24 14:35:00,20.53,20.6,20.46,20.59,30000.0,12.6886,12.7319,12.6454,12.7257,30000.0
2008-10-24 14:40:00,20.57,20.75,20.55,20.59,41700.0,12.7134,12.8246,12.701,12.7257,41700.0
2008-10-24 14:45:00,20.59,20.62,20.39,20.45,34200.0,12.7257,12.7443,12.6021,12.6392,34200.0
2008-10-24 14:50:00,20.47,20.57,20.44,20.48,38600.0,12.6516,12.7134,12.633,12.6577,38600.0
2008-10-24 14:55:00,20.48,20.74,20.48,20.71,27800.0,12.6577,12.8184,12.6577,12.7999,27800.0
2008-10-24 15:00:00,20.69,20.95,20.66,20.81,62700.0,12.7875,12.9482,12.769,12.8617,62700.0
2008-10-24 15:05:00,20.82,20.87,20.66,20.75,105200.0,12.8679,12.8988,12.769,12.8246,105200.0
2008-10-24 15:10:00,20.78,20.95,20.62,20.64,78500.0,12.8432,12.9482,12.7443,12.7566,78500.0
2008-10-24 15:15:00,20.66,20.77,20.53,20.57,37000.0,12.769,12.837,12.6886,12.7134,37000.0
2008-10-24 15:20:00,20.5,20.82,20.48,20.81,38500.0,12.6701,12.8679,12.6577,12.8617,38500.0
2008-10-24 15:25:00,20.81,20.88,20.66,20.87,47900.0,12.8617,12.905,12.769,12.8988,47900.0
2008-10-24 15:30:00,20.84,20.84,20.64,20.75,68000.0,12.8802,12.8802,12.7566,12.8246,68000.0
2008-10-24 15:35:00,20.75,20.75,20.53,20.55,57100.0,12.8246,12.8246,12.6886,12.701,57100.0
2008-10-24 15:40:00,20.58,20.76,20.58,20.68,131500.0,12.7195,12.8308,12.7195,12.7813,131500.0
2008-10-24 15:45:00,20.7,20.81,20.62,20.77,108100.0,12.7937,12.8617,12.7443,12.837,108100.0
2008-10-24 15:50:00,20.77,20.87,20.72,20.8,77600.0,12.837,12.8988,12.8061,12.8555,77600.0
2008-10-24 15:55:00,20.8,20.8,20.39,20.4,145900.0,12.8555,12.8555,12.6021,12.6083,145900.0
2008-10-24 16:00:00,20.45,20.45,20.45,20.45,300.0,12.6392,12.6392,12.6392,12.6392,300.0
2008-10-24 16:05:00,20.5,20.5,20.5,20.5,200.0,12.6701,12.6701,12.6701,12.6701,200.0
2008-10-24 16:10:00,20.47,20.47,20.47,20.47,1100.0,12.6516,12.6516,12.6516,12.6516,1100.0
2008-10-27 09:30:00,19.9,20.1,19.65,19.76,122500.0,12.2993,12.4229,12.1448,12.2127,122500.0
2008-10-27 09:35:00,19.75,20.0,19.64,20.0,63500.0,12.2066,12.3611,12.1386,12.3611,63500.0
2008-10-27 09:40:00,19.99,20.14,19.97,20.08,145300.0,12.3549,12.4476,12.3425,12.4105,145300.0
2008-10-27 09:45:00,20.09,20.15,19.84,19.86,108400.0,12.4167,12.4538,12.2622,12.2745,108400.0
2008-10-27 09:50:00,19.86,20.0,19.85,20.0,146000.0,12.2745,12.3611,12.2684,12.3611,146000.0
2008-10-27 09:55:00,20.0,20.1,19.95,20.02,83100.0,12.3611,12.4229,12.3302,12.3734,83100.0
2008-10-27 10:00:00,20.04,20.33,20.04,20.26,102400.0,12.3858,12.565,12.3858,12.5218,102400.0
2008-10-27 10:05:00,20.25,20.25,20.11,20.13,30700.0,12.5156,12.5156,12.4291,12.4414,30700.0
2008-10-27 10:10:00,20.12,20.13,20.02,20.04,17400.0,12.4352,12.4414,12.3734,12.3858,17400.0
2008-10-27 10:15:00,20.02,20.1,19.94,19.94,14600.0,12.3734,12.4229,12.324,12.324,14600.0
2008-10-27 10:20:00,19.95,20.02,19.91,19.94,20700.0,12.3302,12.3734,12.3054,12.324,20700.0
2008-10-27 10:25:00,19.97,20.08,19.94,19.97,22200.0,12.3425,12.4105,12.324,12.3425,22200.0
2008-10-27 10:30:00,19.95,20.0,19.84,19.87,43200.0,12.3302,12.3611,12.2622,12.2807,43200.0
2008-10-27 10:35:00,19.86,19.91,19.8,19.85,31500.0,12.2745,12.3054,12.2375,12.2684,31500.0
2008-10-27 10:40:00,19.87,19.89,19.73,19.8,36500.0,12.2807,12.2931,12.1942,12.2375,36500.0
2008-10-27 10:45:00,19.8,19.9,19.78,19.9,47700.0,12.2375,12.2993,12.2251,12.2993,47700.0
2008-10-27 10:50:00,19.9,20.0,19.88,19.91,42300.0,12.2993,12.3611,12.2869,12.3054,42300.0
2008-10-27 10:55:00,19.91,20.03,19.9,20.01,79800.0,12.3054,12.3796,12.2993,12.3673,79800.0
2008-10-27 11:00:00,20.0,20.05,19.94,19.94,38700.0,12.3611,12.392,12.324,12.324,38700.0
2008-10-27 11:05:00,19.96,20.08,19.89,20.08,74600.0,12.3364,12.4105,12.2931,12.4105,74600.0
2008-10-27 11:10:00,20.07,20.18,20.0,20.15,113300.0,12.4043,12.4723,12.3611,12.4538,113300.0
2008-10-27 11:15:00,20.19,20.2,20.06,20.07,45500.0,12.4785,12.4847,12.3982,12.4043,45500.0
2008-10-27 11:20:00,20.08,20.09,19.92,19.97,60400.0,12.4105,12.4167,12.3116,12.3425,60400.0
2008-10-27 11:25:00,19.95,19.98,19.87,19.95,41000.0,12.3302,12.3487,12.2807,12.3302,41000.0
2008-10-27 11:30:00,19.99,20.0,19.82,19.91,41100.0,12.3549,12.3611,12.2498,12.3054,41100.0
2008-10-27 11:35:00,19.84,19.94,19.79,19.79,37700.0,12.2622,12.324,12.2313,12.2313,37700.0
2008-10-27 11:40:00,19.81,19.88,19.75,19.81,101400.0,12.2436,12.2869,12.2066,12.2436,101400.0
2008-10-27 11:45:00,19.81,19.9,19.79,19.8,55100.0,12.2436,12.2993,12.2313,12.2375,55100.0
2008-10-27 11:50:00,19.79,19.86,19.75,19.83,45600.0,12.2313,12.2745,12.2066,12.256,45600.0
2008-10-27 11:55:00,19.8,19.86,19.73,19.81,37400.0,12.2375,12.2745,12.1942,12.2436,37400.0
2008-10-27 12:00:00,19.81,19.9,19.81,19.86,47000.0,12.2436,12.2993,12.2436,12.2745,47000.0
2008-10-27 12:05:00,19.85,19.97,19.82,19.93,28000.0,12.2684,12.3425,12.2498,12.3178,28000.0
2008-10-27 12:10:00,20.0,20.05,19.95,19.99,47500.0,12.3611,12.392,12.3302,12.3549,47500.0
2008-10-27 12:15:00,19.97,19.99,19.88,19.98,38700.0,12.3425,12.3549,12.2869,12.3487,38700.0
2008-10-27 12:20:00,19.99,20.04,19.97,19.99,46500.0,12.3549,12.3858,12.3425,12.3549,46500.0
2008-10-27 12:25:00,19.98,20.07,19.94,19.96,30100.0,12.3487,12.4043,12.324,12.3364,30100.0
2008-10-27 12:30:00,19.97,20.02,19.94,20.0,52700.0,12.3425,12.3734,12.324,12.3611,52700.0
2008-10-27 12:35:00,19.99,20.06,19.95,19.99,45200.0,12.3549,12.3982,12.3302,12.3549,45200.0
2008-10-27 12:40:00,20.0,20.16,19.96,20.14,104400.0,12.3611,12.46,12.3364,12.4476,104400.0
2008-10-27 12:45:00,20.14,20.15,20.07,20.13,35300.0,12.4476,12.4538,12.4043,12.4414,35300.0
2008-10-27 12:50:00,20.13,20.26,20.09,20.26,70800.0,12.4414,12.5218,12.4167,12.5218,70800.0
2008-10-27 12:55:00,20.28,20.4,20.26,20.4,163600.0,12.5341,12.6083,12.5218,12.6083,163600.0
2008-10-27 13:00:00,20.39,20.47,20.38,20.4,119800.0,12.6021,12.6516,12.5959,12.6083,119800.0
2008-10-27 13:05:00,20.4,20.43,20.26,20.29,20800.0,12.6083,12.6268,12.5218,12.5403,20800.0
2008-10-27 13:10:00,20.3,20.4,20.27,20.39,47300.0,12.5465,12.6083,12.5279,12.6021,47300.0
2008-10-27 13:15:00,20.39,20.44,20.38,20.4,69500.0,12.6021,12.633,12.5959,12.6083,69500.0
2008-10-27 13:20:00,20.39,20.5,20.39,20.5,92200.0,12.6021,12.6701,12.6021,12.6701,92200.0
2008-10-27 13:25:00,20.5,20.6,20.5,20.6,40500.0,12.6701,12.7319,12.6701,12.7319,40500.0
2008-10-27 13:30:00,20.6,20.68,20.59,20.63,67400.0,12.7319,12.7813,12.7257,12.7504,67400.0
2008-10-27 13:35:00,20.61,20.63,20.52,20.55,57400.0,12.7381,12.7504,12.6825,12.701,57400.0
2008-10-27 13:40:00,20.57,20.7,20.57,20.7,48700.0,12.7134,12.7937,12.7134,12.7937,48700.0
2008-10-27 13:45:00,20.7,20.71,20.6,20.67,55900.0,12.7937,12.7999,12.7319,12.7752,55900.0
2008-10-27 13:50:00,20.67,20.67,20.54,20.55,35500.0,12.7752,12.7752,12.6948,12.701,35500.0
2008-10-27 13:55:00,20.55,20.56,20.46,20.49,30900.0,12.701,12.7072,12.6454,12.6639,30900.0
2008-10-27 14:00:00,20.51,20.54,20.42,20.48,25500.0,12.6763,12.6948,12.6207,12.6577,25500.0
2008-10-27 14:05:00,20.48,20.5,20.41,20.46,33700.0,12.6577,12.6701,12.6145,12.6454,33700.0
2008-10-27 14:10:00,20.49,20.49,20.37,20.44,25200.0,12.6639,12.6639,12.5898,12.633,25200.0
2008-10-27 14:15:00,20.45,20.47,20.34,20.37,43000.0,12.6392,12.6516,12.5712,12.5898,43000.0
2008-10-27 14:20:00,20.36,20.38,20.18,20.27,41900.0,12.5836,12.5959,12.4723,12.5279,41900.0
2008-10-27 14:25:00,20.28,20.32,20.09,20.09,28900.0,12.5341,12.5588,12.4167,12.4167,28900.0
2008-10-27 14:30:00,20.1,20.17,20.04,20.05,48900.0,12.4229,12.4661,12.3858,12.392,48900.0
2008-10-27 14:35:00,20.04,20.16,20.04,20.1,26900.0,12.3858,12.46,12.3858,12.4229,26900.0
2008-10-27 14:40:00,20.09,20.2,20.04,20.16,31600.0,12.4167,12.4847,12.3858,12.46,31600.0
2008-10-27 14:45:00,20.18,20.26,20.12,20.18,45500.0,12.4723,12.5218,12.4352,12.4723,45500.0
2008-10-27 14:50:00,20.18,20.21,20.09,20.16,46700.0,12.4723,12.4909,12.4167,12.46,46700.0
2008-10-27 14:55:00,20.17,20.21,20.05,20.05,58900.0,12.4661,12.4909,12.392,12.392,58900.0
2008-10-27 15:00:00,20.07,20.15,20.05,20.1,70900.0,12.4043,12.4538,12.392,12.4229,70900.0
2008-10-27 15:05:00,20.1,20.23,20.1,20.15,107500.0,12.4229,12.5032,12.4229,12.4538,107500.0
2008-10-27 15:10:00,20.16,20.27,20.15,20.25,137300.0,12.46,12.5279,12.4538,12.5156,137300.0
2008-10-27 15:15:00,20.26,20.3,20.16,20.17,54300.0,12.5218,12.5465,12.46,12.4661,54300.0
2008-10-27 15:20:00,20.17,20.27,20.08,20.11,46800.0,12.4661,12.5279,12.4105,12.4291,46800.0
2008-10-27 15:25:00,20.12,20.2,20.09,20.17,131900.0,12.4352,12.4847,12.4167,12.4661,131900.0
2008-10-27 15:30:00,20.18,20.38,20.14,20.29,76200.0,12.4723,12.5959,12.4476,12.5403,76200.0
2008-10-27 15:35:00,20.3,20.38,20.2,20.29,34100.0,12.5465,12.5959,12.4847,12.5403,34100.0
2008-10-27 15:40:00,20.29,20.33,20.21,20.21,148200.0,12.5403,12.565,12.4909,12.4909,148200.0
2008-10-27 15:45:00,20.2,20.21,20.1,20.17,119200.0,12.4847,12.4909,12.4229,12.4661,119200.0
2008-10-27 15:50:00,20.2,20.2,19.99,19.99,136200.0,12.4847,12.4847,12.3549,12.3549,136200.0
2008-10-27 15:55:00,19.98,19.98,19.57,19.63,187400.0,12.3487,12.3487,12.0953,12.1324,187400.0
2008-10-27 16:00:00,19.72,19.72,19.72,19.72,1300.0,12.188,12.188,12.188,12.188,1300.0
2008-10-27 16:05:00,19.72,19.72,19.72,19.72,0.0,12.188,12.188,12.188,12.188,0.0
2008-10-27 16:10:00,19.72,19.72,19.72,19.72,0.0,12.188,12.188,12.188,12.188,0.0
2008-10-28 09:30:00,20.97,21.13,20.8,20.96,183400.0,12.9606,13.0595,12.8555,12.9544,183400.0
2008-10-28 09:35:00,20.93,20.96,20.83,20.91,107000.0,12.9359,12.9544,12.8741,12.9235,107000.0
2008-10-28 09:40:00,20.92,21.02,20.89,21.0,103300.0,12.9297,12.9915,12.9111,12.9791,103300.0
2008-10-28 09:45:00,20.99,21.2,20.99,21.18,41800.0,12.9729,13.1027,12.9729,13.0904,41800.0
2008-10-28 09:50:00,21.2,21.2,21.09,21.2,74800.0,13.1027,13.1027,13.0348,13.1027,74800.0
2008-10-28 09:55:00,21.2,21.2,21.08,21.09,42200.0,13.1027,13.1027,13.0286,13.0348,42200.0
2008-10-28 10:00:00,21.1,21.1,20.91,21.0,64200.0,13.0409,13.0409,12.9235,12.9791,64200.0
2008-10-28 10:05:00,20.98,21.02,20.9,20.93,47900.0,12.9668,12.9915,12.9173,12.9359,47900.0
2008-10-28 10:10:00,20.91,21.03,20.91,20.96,57000.0,12.9235,12.9977,12.9235,12.9544,57000.0
2008-10-28 10:15:00,20.96,20.97,20.8,20.87,90500.0,12.9544,12.9606,12.8555,12.8988,90500.0
2008-10-28 10:20:00,20.86,20.9,20.79,20.84,85800.0,12.8926,12.9173,12.8493,12.8802,85800.0
2008-10-28 10:25:00,20.84,20.91,20.81,20.82,100400.0,12.8802,12.9235,12.8617,12.8679,100400.0
2008-10-28 10:30:00,20.8,20.85,20.75,20.8,56600.0,12.8555,12.8864,12.8246,12.8555,56600.0
2008-10-28 10:35:00,20.79,20.85,20.73,20.73,39600.0,12.8493,12.8864,12.8123,12.8123,39600.0
2008-10-28 10:40:00,20.73,20.73,20.6,20.67,75300.0,12.8123,12.8123,12.7319,12.7752,75300.0
2008-10-28 10:45:00,20.67,20.73,20.61,20.69,38300.0,12.7752,12.8123,12.7381,12.7875,38300.0
2008-10-28 10:50:00,20.69,20.71,20.5,20.5,48100.0,12.7875,12.7999,12.6701,12.6701,48100.0
2008-10-28 10:55:00,20.51,20.53,20.35,20.35,76000.0,12.6763,12.6886,12.5774,12.5774,76000.0
2008-10-28 11:00:00,20.35,20.61,20.35,20.56,96700.0,12.5774,12.7381,12.5774,12.7072,96700.0
2008-10-28 11:05:00,20.61,20.66,20.48,20.5,185500.0,12.7381,12.769,12.6577,12.6701,185500.0
2008-10-28 11:10:00,20.51,20.61,20.47,20.61,60800.0,12.6763,12.7381,12.6516,12.7381,60800.0
2008-10-28 11:15:00,20.62,20.73,20.59,20.71,24500.0,12.7443,12.8123,12.7257,12.7999,24500.0
2008-10-28 11:20:00,20.73,20.75,20.53,20.53,52400.0,12.8123,12.8246,12.6886,12.6886,52400.0
2008-10-28 11:25:00,20.52,20.63,20.52,20.62,56100.0,12.6825,12.7504,12.6825,12.7443,56100.0
2008-10-28 11:30:00,20.58,20.71,20.58,20.68,58600.0,12.7195,12.7999,12.7195,12.7813,58600.0
2008-10-28 11:35:00,20.67,20.76,20.65,20.76,71000.0,12.7752,12.8308,12.7628,12.8308,71000.0
2008-10-28 11:40:00,20.75,20.84,20.64,20.8,152800.0,12.8246,12.8802,12.7566,12.8555,152800.0
2008-10-28 11:45:00,20.8,20.82,20.7,20.71,48500.0,12.8555,12.8679,12.7937,12.7999,48500.0
2008-10-28 11:50:00,20.68,20.71,20.59,20.63,37100.0,12.7813,12.7999,12.7257,12.7504,37100.0
2008-10-28 11:55:00,20.66,20.69,20.6,20.63,14000.0,12.769,12.7875,12.7319,12.7504,14000.0
2008-10-28 12:00:00,20.66,20.67,20.57,20.62,45900.0,12.769,12.7752,12.7134,12.7443,45900.0
2008-10-28 12:05:00,20.62,20.73,20.58,20.68,66500.0,12.7443,12.8123,12.7195,12.7813,66500.0
2008-10-28 12:10:00,20.71,20.72,20.65,20.7,39300.0,12.7999,12.8061,12.7628,12.7937,39300.0
2008-10-28 12:15:00,20.7,20.73,20.68,20.73,39100.0,12.7937,12.8123,12.7813,12.8123,39100.0
2008-10-28 12:20:00,20.72,20.73,20.66,20.72,29800.0,12.8061,12.8123,12.769,12.8061,29800.0
2008-10-28 12:25:00,20.72,20.73,20.67,20.71,31400.0,12.8061,12.8123,12.7752,12.7999,31400.0
2008-10-28 12:30:00,20.7,20.83,20.66,20.79,34800.0,12.7937,12.8741,12.769,12.8493,34800.0
2008-10-28 12:35:00,20.8,20.83,20.75,20.82,15000.0,12.8555,12.8741,12.8246,12.8679,15000.0
2008-10-28 12:40:00,20.81,20.94,20.78,20.93,25200.0,12.8617,12.942,12.8432,12.9359,25200.0
2008-10-28 12:45:00,20.94,20.97,20.87,20.89,55300.0,12.942,12.9606,12.8988,12.9111,55300.0
2008-10-28 12:50:00,20.9,20.94,20.85,20.94,116000.0,12.9173,12.942,12.8864,12.942,116000.0
2008-10-28 12:55:00,20.94,21.0,20.9,20.99,32300.0,12.942,12.9791,12.9173,12.9729,32300.0
2008-10-28 13:00:00,20.98,21.05,20.97,21.01,78900.0,12.9668,13.01,12.9606,12.9853,78900.0
2008-10-28 13:05:00,21.02,21.13,21.0,21.1,65400.0,12.9915,13.0595,12.9791,13.0409,65400.0
2008-10-28 13:10:00,21.1,21.15,21.08,21.11,35400.0,13.0409,13.0718,13.0286,13.0471,35400.0
2008-10-28 13:15:00,21.13,21.15,21.01,21.01,49400.0,13.0595,13.0718,12.9853,12.9853,49400.0
2008-10-28 13:20:00,21.01,21.09,21.01,21.06,84900.0,12.9853,13.0348,12.9853,13.0162,84900.0
2008-10-28 13:25:00,21.03,21.06,20.97,21.01,23400.0,12.9977,13.0162,12.9606,12.9853,23400.0
2008-10-28 13:30:00,21.01,21.11,20.99,21.07,20600.0,12.9853,13.0471,12.9729,13.0224,20600.0
2008-10-28 13:35:00,21.05,21.05,20.93,20.93,14500.0,13.01,13.01,12.9359,12.9359,14500.0
2008-10-28 13:40:00,20.94,21.0,20.89,20.92,81300.0,12.942,12.9791,12.9111,12.9297,81300.0
2008-10-28 13:45:00,20.93,21.08,20.92,21.04,50000.0,12.9359,13.0286,12.9297,13.0038,50000.0
2008-10-28 13:50:00,21.02,21.03,20.89,20.96,37400.0,12.9915,12.9977,12.9111,12.9544,37400.0
2008-10-28 13:55:00,20.94,20.94,20.79,20.87,33000.0,12.942,12.942,12.8493,12.8988,33000.0
2008-10-28 14:00:00,20.84,20.92,20.83,20.9,33600.0,12.8802,12.9297,12.8741,12.9173,33600.0
2008-10-28 14:05:00,20.91,20.96,20.9,20.9,19500.0,12.9235,12.9544,12.9173,12.9173,19500.0
2008-10-28 14:10:00,20.92,21.09,20.92,21.06,28200.0,12.9297,13.0348,12.9297,13.0162,28200.0
2008-10-28 14:15:00,21.09,21.09,20.96,21.03,48100.0,13.0348,13.0348,12.9544,12.9977,48100.0
2008-10-28 14:20:00,21.06,21.2,21.05,21.2,40700.0,13.0162,13.1027,13.01,13.1027,40700.0
2008-10-28 14:25:00,21.2,21.3,21.13,21.24,23600.0,13.1027,13.1645,13.0595,13.1275,23600.0
2008-10-28 14:30:00,21.25,21.36,21.25,21.35,77000.0,13.1336,13.2016,13.1336,13.1954,77000.0
2008-10-28 14:35:00,21.32,21.35,21.27,21.28,27900.0,13.1769,13.1954,13.146,13.1522,27900.0
2008-10-28 14:40:00,21.28,21.5,21.22,21.43,96900.0,13.1522,13.2882,13.1151,13.2449,96900.0
2008-10-28 14:45:00,21.43,21.47,21.37,21.44,136800.0,13.2449,13.2696,13.2078,13.2511,136800.0
2008-10-28 14:50:00,21.44,21.6,21.41,21.58,118300.0,13.2511,13.35,13.2325,13.3376,118300.0
2008-10-28 14:55:00,21.61,21.69,21.5,21.55,243600.0,13.3561,13.4056,13.2882,13.3191,243600.0
2008-10-28 15:00:00,21.55,21.61,21.48,21.55,126500.0,13.3191,13.3561,13.2758,13.3191,126500.0
2008-10-28 15:05:00,21.53,21.6,21.41,21.43,99800.0,13.3067,13.35,13.2325,13.2449,99800.0
2008-10-28 15:10:00,21.44,21.59,21.44,21.55,210800.0,13.2511,13.3438,13.2511,13.3191,210800.0
2008-10-28 15:15:00,21.55,21.81,21.52,21.78,168000.0,13.3191,13.4797,13.3005,13.4612,168000.0
2008-10-28 15:20:00,21.78,22.08,21.78,22.08,69900.0,13.4612,13.6466,13.4612,13.6466,69900.0
2008-10-28 15:25:00,22.02,22.1,21.93,22.03,103000.0,13.6095,13.659,13.5539,13.6157,103000.0
2008-10-28 15:30:00,22.05,22.09,21.81,22.0,90900.0,13.6281,13.6528,13.4797,13.5972,90900.0
2008-10-28 15:35:00,22.0,22.28,21.92,22.2,150500.0,13.5972,13.7702,13.5477,13.7208,150500.0
2008-10-28 15:40:00,22.22,22.36,22.18,22.27,138600.0,13.7332,13.8197,13.7084,13.7641,138600.0
2008-10-28 15:45:00,22.29,22.31,22.19,22.28,113800.0,13.7764,13.7888,13.7146,13.7702,113800.0
2008-10-28 15:50:00,22.28,22.53,22.24,22.53,192300.0,13.7702,13.9247,13.7455,13.9247,192300.0
2008-10-28 15:55:00,22.53,23.08,22.52,22.91,258500.0,13.9247,14.2647,13.9186,14.1596,258500.0
2008-10-28 16:00:00,22.91,23.09,22.35,22.92,18500.0,14.1596,14.2709,13.8135,14.1658,18500.0
2008-10-28 16:05:00,22.92,22.92,22.92,22.92,0.0,14.1658,14.1658,14.1658,14.1658,0.0
2008-10-28 16:10:00,22.92,22.92,22.92,22.92,0.0,14.1658,14.1658,14.1658,14.1658,0.0
2008-10-29 09:30:00,22.01,22.23,21.91,22.02,65800.0,13.6034,13.7393,13.5416,13.6095,65800.0
2008-10-29 09:35:00,22.03,22.07,21.79,21.93,98600.0,13.6157,13.6404,13.4674,13.5539,98600.0
2008-10-29 09:40:00,21.92,22.26,21.92,22.2,78900.0,13.5477,13.7579,13.5477,13.7208,78900.0
2008-10-29 09:45:00,22.21,22.28,22.16,22.25,23300.0,13.727,13.7702,13.6961,13.7517,23300.0
2008-10-29 09:50:00,22.25,22.25,22.14,22.16,20400.0,13.7517,13.7517,13.6837,13.6961,20400.0
2008-10-29 09:55:00,22.15,22.33,22.15,22.24,24300.0,13.6899,13.8011,13.6899,13.7455,24300.0
2008-10-29 10:00:00,22.18,22.3,22.13,22.29,29100.0,13.7084,13.7826,13.6775,13.7764,29100.0
2008-10-29 10:05:00,22.29,22.5,22.29,22.49,75000.0,13.7764,13.9062,13.7764,13.9,75000.0
2008-10-29 10:10:00,22.48,22.56,22.38,22.52,65200.0,13.8938,13.9433,13.832,13.9186,65200.0
2008-10-29 10:15:00,22.51,22.67,22.51,22.63,29500.0,13.9124,14.0113,13.9124,13.9866,29500.0
2008-10-29 10:20:00,22.59,22.59,22.49,22.51,62800.0,13.9618,13.9618,13.9,13.9124,62800.0
2008-10-29 10:25:00,22.5,22.62,22.48,22.5,37900.0,13.9062,13.9804,13.8938,13.9062,37900.0
2008-10-29 10:30:00,22.51,22.53,22.39,22.39,41900.0,13.9124,13.9247,13.8382,13.8382,41900.0
2008-10-29 10:35:00,22.4,22.46,22.3,22.33,27600.0,13.8444,13.8815,13.7826,13.8011,27600.0
2008-10-29 10:40:00,22.33,22.34,22.26,22.32,14000.0,13.8011,13.8073,13.7579,13.795,14000.0
2008-10-29 10:45:00,22.34,22.37,22.3,22.31,25000.0,13.8073,13.8259,13.7826,13.7888,25000.0
2008-10-29 10:50:00,22.32,22.38,22.26,22.26,30000.0,13.795,13.832,13.7579,13.7579,30000.0
2008-10-29 10:55:00,22.23,22.28,22.18,22.22,21600.0,13.7393,13.7702,13.7084,13.7332,21600.0
2008-10-29 11:00:00,22.23,22.29,22.18,22.28,27800.0,13.7393,13.7764,13.7084,13.7702,27800.0
2008-10-29 11:05:00,22.28,22.4,22.26,22.4,28700.0,13.7702,13.8444,13.7579,13.8444,28700.0
2008-10-29 11:10:00,22.38,22.43,22.3,22.43,22000.0,13.832,13.8629,13.7826,13.8629,22000.0
2008-10-29 11:15:00,22.42,22.48,22.33,22.47,33300.0,13.8568,13.8938,13.8011,13.8877,33300.0
2008-10-29 11:20:00,22.47,22.47,22.38,22.46,32400.0,13.8877,13.8877,13.832,13.8815,32400.0
2008-10-29 11:25:00,22.46,22.47,22.38,22.44,40400.0,13.8815,13.8877,13.832,13.8691,40400.0
2008-10-29 11:30:00,22.44,22.58,22.43,22.52,67300.0,13.8691,13.9557,13.8629,13.9186,67300.0
2008-10-29 11:35:00,22.52,22.54,22.44,22.51,32300.0,13.9186,13.9309,13.8691,13.9124,32300.0
2008-10-29 11:40:00,22.5,22.55,22.48,22.53,29800.0,13.9062,13.9371,13.8938,13.9247,29800.0
2008-10-29 11:45:00,22.52,22.64,22.49,22.61,25400.0,13.9186,13.9927,13.9,13.9742,25400.0
2008-10-29 11:50:00,22.62,22.68,22.61,22.68,30500.0,13.9804,14.0175,13.9742,14.0175,30500.0
2008-10-29 11:55:00,22.67,22.69,22.62,22.67,17100.0,14.0113,14.0236,13.9804,14.0113,17100.0
2008-10-29 12:00:00,22.69,22.7,22.6,22.61,35600.0,14.0236,14.0298,13.968,13.9742,35600.0
2008-10-29 12:05:00,22.6,22.66,22.56,22.65,18200.0,13.968,14.0051,13.9433,13.9989,18200.0
2008-10-29 12:10:00,22.62,22.62,22.57,22.58,108900.0,13.9804,13.9804,13.9495,13.9557,108900.0
2008-10-29 12:15:00,22.58,22.63,22.54,22.6,23700.0,13.9557,13.9866,13.9309,13.968,23700.0
2008-10-29 12:20:00,22.6,22.7,22.59,22.7,18700.0,13.968,14.0298,13.9618,14.0298,18700.0
2008-10-29 12:25:00,22.71,22.8,22.71,22.79,18500.0,14.036,14.0916,14.036,14.0854,18500.0
2008-10-29 12:30:00,22.82,23.0,22.82,22.97,50800.0,14.104,14.2152,14.104,14.1967,50800.0
2008-10-29 12:35:00,22.98,23.14,22.96,23.04,36600.0,14.2029,14.3018,14.1905,14.24,36600.0
2008-10-29 12:40:00,23.02,23.02,22.88,22.89,19100.0,14.2276,14.2276,14.1411,14.1472,19100.0
2008-10-29 12:45:00,22.87,23.02,22.85,23.01,34400.0,14.1349,14.2276,14.1225,14.2214,34400.0
2008-10-29 12:50:00,23.02,23.07,23.0,23.01,27900.0,14.2276,14.2585,14.2152,14.2214,27900.0
2008-10-29 12:55:00,23.0,23.06,22.9,22.92,27100.0,14.2152,14.2523,14.1534,14.1658,27100.0
2008-10-29 13:00:00,22.94,22.99,22.86,22.9,22600.0,14.1781,14.2091,14.1287,14.1534,22600.0
2008-10-29 13:05:00,22.92,22.96,22.86,22.9,33600.0,14.1658,14.1905,14.1287,14.1534,33600.0
2008-10-29 13:10:00,22.9,22.92,22.84,22.87,22600.0,14.1534,14.1658,14.1163,14.1349,22600.0
2008-10-29 13:15:00,22.87,22.91,22.82,22.84,43300.0,14.1349,14.1596,14.104,14.1163,43300.0
2008-10-29 13:20:00,22.84,22.96,22.77,22.88,882300.0,14.1163,14.1905,14.0731,14.1411,882300.0
2008-10-29 13:25:00,22.87,22.96,22.85,22.87,37800.0,14.1349,14.1905,14.1225,14.1349,37800.0
2008-10-29 13:30:00,22.88,23.0,22.87,23.0,56700.0,14.1411,14.2152,14.1349,14.2152,56700.0
2008-10-29 13:35:00,23.0,23.1,23.0,23.07,39900.0,14.2152,14.277,14.2152,14.2585,39900.0
2008-10-29 13:40:00,23.08,23.1,23.03,23.03,73000.0,14.2647,14.277,14.2338,14.2338,73000.0
2008-10-29 13:45:00,23.02,23.05,22.96,22.98,49500.0,14.2276,14.2461,14.1905,14.2029,49500.0
2008-10-29 13:50:00,22.97,23.02,22.96,23.0,32000.0,14.1967,14.2276,14.1905,14.2152,32000.0
2008-10-29 13:55:00,23.01,23.01,22.85,22.85,66200.0,14.2214,14.2214,14.1225,14.1225,66200.0
2008-10-29 14:00:00,22.86,22.98,22.85,22.87,83000.0,14.1287,14.2029,14.1225,14.1349,83000.0
2008-10-29 14:05:00,22.84,22.86,22.77,22.78,71000.0,14.1163,14.1287,14.0731,14.0793,71000.0
2008-10-29 14:10:00,22.75,22.83,22.71,22.78,12700.0,14.0607,14.1102,14.036,14.0793,12700.0
2008-10-29 14:15:00,22.78,22.97,22.53,22.85,33300.0,14.0793,14.1967,13.9247,14.1225,33300.0
2008-10-29 14:20:00,22.81,23.05,22.54,22.68,107400.0,14.0978,14.2461,13.9309,14.0175,107400.0
2008-10-29 14:25:00,22.66,22.69,22.5,22.61,78600.0,14.0051,14.0236,13.9062,13.9742,78600.0
2008-10-29 14:30:00,22.65,22.67,22.3,22.33,115600.0,13.9989,14.0113,13.7826,13.8011,115600.0
2008-10-29 14:35:00,22.38,22.64,22.36,22.64,40200.0,13.832,13.9927,13.8197,13.9927,40200.0
2008-10-29 14:40:00,22.69,22.84,22.65,22.71,46700.0,14.0236,14.1163,13.9989,14.036,46700.0
2008-10-29 14:45:00,22.7,22.92,22.65,22.9,87300.0,14.0298,14.1658,13.9989,14.1534,87300.0
2008-10-29 14:50:00,22.87,22.87,22.64,22.64,174100.0,14.1349,14.1349,13.9927,13.9927,174100.0
2008-10-29 14:55:00,22.66,22.82,22.63,22.75,172400.0,14.0051,14.104,13.9866,14.0607,172400.0
2008-10-29 15:00:00,22.75,22.79,22.53,22.6,69400.0,14.0607,14.0854,13.9247,13.968,69400.0
2008-10-29 15:05:00,22.55,22.78,22.54,22.64,72100.0,13.9371,14.0793,13.9309,13.9927,72100.0
2008-10-29 15:10:00,22.62,22.87,22.56,22.86,64500.0,13.9804,14.1349,13.9433,14.1287,64500.0
2008-10-29 15:15:00,22.85,23.2,22.79,23.2,58300.0,14.1225,14.3388,14.0854,14.3388,58300.0
2008-10-29 15:20:00,23.2,23.45,23.2,23.37,81900.0,14.3388,14.4934,14.3388,14.4439,81900.0
2008-10-29 15:25:00,23.39,23.47,23.16,23.16,62300.0,14.4563,14.5057,14.3141,14.3141,62300.0
2008-10-29 15:30:00,23.15,23.5,23.1,23.1,136200.0,14.3079,14.5243,14.277,14.277,136200.0
2008-10-29 15:35:00,23.1,23.35,23.1,23.3,127000.0,14.277,14.4316,14.277,14.4006,127000.0
2008-10-29 15:40:00,23.29,23.52,23.29,23.49,130000.0,14.3945,14.5366,14.3945,14.5181,130000.0
2008-10-29 15:45:00,23.49,23.8,23.45,23.66,133600.0,14.5181,14.7097,14.4934,14.6231,133600.0
2008-10-29 15:50:00,23.67,23.73,23.06,23.17,193600.0,14.6293,14.6664,14.2523,14.3203,193600.0
2008-10-29 15:55:00,23.14,23.33,22.67,22.98,250400.0,14.3018,14.4192,14.0113,14.2029,250400.0
2008-10-29 16:00:00,22.99,23.02,22.84,22.84,2900.0,14.2091,14.2276,14.1163,14.1163,2900.0
2008-10-29 16:05:00,22.84,22.84,22.84,22.84,0.0,14.1163,14.1163,14.1163,14.1163,0.0
2008-10-29 16:10:00,22.84,22.84,22.84,22.84,0.0,14.1163,14.1163,14.1163,14.1163,0.0
2008-10-30 09:30:00,24.54,24.7,24.4,24.69,100500.0,15.167,15.2659,15.0805,15.2597,100500.0
2008-10-30 09:35:00,24.64,24.64,24.48,24.51,65000.0,15.2288,15.2288,15.13,15.1485,65000.0
2008-10-30 09:40:00,24.49,24.61,24.44,24.54,47300.0,15.1361,15.2103,15.1052,15.167,47300.0
2008-10-30 09:45:00,24.56,24.75,24.56,24.68,52800.0,15.1794,15.2968,15.1794,15.2536,52800.0
2008-10-30 09:50:00,24.69,24.69,24.61,24.62,44400.0,15.2597,15.2597,15.2103,15.2165,44400.0
2008-10-30 09:55:00,24.63,24.64,24.54,24.61,81500.0,15.2227,15.2288,15.167,15.2103,81500.0
2008-10-30 10:00:00,24.63,24.7,24.61,24.69,104000.0,15.2227,15.2659,15.2103,15.2597,104000.0
2008-10-30 10:05:00,24.73,24.79,24.67,24.73,27400.0,15.2845,15.3215,15.2474,15.2845,27400.0
2008-10-30 10:10:00,24.73,24.79,24.68,24.71,39100.0,15.2845,15.3215,15.2536,15.2721,39100.0
2008-10-30 10:15:00,24.7,24.73,24.55,24.55,33300.0,15.2659,15.2845,15.1732,15.1732,33300.0
2008-10-30 10:20:00,24.58,24.59,24.53,24.57,29700.0,15.1918,15.1979,15.1609,15.1856,29700.0
2008-10-30 10:25:00,24.57,24.62,24.51,24.52,27700.0,15.1856,15.2165,15.1485,15.1547,27700.0
2008-10-30 10:30:00,24.53,24.62,24.46,24.6,47300.0,15.1609,15.2165,15.1176,15.2041,47300.0
2008-10-30 10:35:00,24.6,24.6,24.38,24.43,134700.0,15.2041,15.2041,15.0681,15.099,134700.0
2008-10-30 10:40:00,24.4,24.41,24.27,24.32,85300.0,15.0805,15.0867,15.0002,15.0311,85300.0
2008-10-30 10:45:00,24.32,24.41,24.31,24.36,54200.0,15.0311,15.0867,15.0249,15.0558,54200.0
2008-10-30 10:50:00,24.35,24.47,24.31,24.47,76000.0,15.0496,15.1238,15.0249,15.1238,76000.0
2008-10-30 10:55:00,24.47,24.5,24.43,24.43,59500.0,15.1238,15.1423,15.099,15.099,59500.0
2008-10-30 11:00:00,24.44,24.65,24.44,24.63,68000.0,15.1052,15.235,15.1052,15.2227,68000.0
2008-10-30 11:05:00,24.63,24.63,24.56,24.61,29900.0,15.2227,15.2227,15.1794,15.2103,29900.0
2008-10-30 11:10:00,24.61,24.7,24.58,24.68,45400.0,15.2103,15.2659,15.1918,15.2536,45400.0
2008-10-30 11:15:00,24.69,24.71,24.49,24.53,61100.0,15.2597,15.2721,15.1361,15.1609,61100.0
2008-10-30 11:20:00,24.56,24.57,24.46,24.46,54600.0,15.1794,15.1856,15.1176,15.1176,54600.0
2008-10-30 11:25:00,24.45,24.49,24.37,24.41,47800.0,15.1114,15.1361,15.062,15.0867,47800.0
2008-10-30 11:30:00,24.42,24.51,24.37,24.43,53100.0,15.0929,15.1485,15.062,15.099,53100.0
2008-10-30 11:35:00,24.43,24.45,24.34,24.45,71400.0,15.099,15.1114,15.0434,15.1114,71400.0
2008-10-30 11:40:00,24.43,24.49,24.36,24.46,30400.0,15.099,15.1361,15.0558,15.1176,30400.0
2008-10-30 11:45:00,24.47,24.47,24.29,24.37,62800.0,15.1238,15.1238,15.0125,15.062,62800.0
2008-10-30 11:50:00,24.36,24.37,24.13,24.14,56800.0,15.0558,15.062,14.9136,14.9198,56800.0
2008-10-30 11:55:00,24.14,24.29,24.11,24.24,25800.0,14.9198,15.0125,14.9013,14.9816,25800.0
2008-10-30 12:00:00,24.23,24.41,24.23,24.4,27400.0,14.9754,15.0867,14.9754,15.0805,27400.0
2008-10-30 12:05:00,24.4,24.45,24.3,24.33,42600.0,15.0805,15.1114,15.0187,15.0372,42600.0
2008-10-30 12:10:00,24.3,24.37,24.23,24.36,33300.0,15.0187,15.062,14.9754,15.0558,33300.0
2008-10-30 12:15:00,24.35,24.35,24.24,24.27,32900.0,15.0496,15.0496,14.9816,15.0002,32900.0
2008-10-30 12:20:00,24.27,24.37,24.27,24.32,8400.0,15.0002,15.062,15.0002,15.0311,8400.0
2008-10-30 12:25:00,24.31,24.33,24.23,24.29,24800.0,15.0249,15.0372,14.9754,15.0125,24800.0
2008-10-30 12:30:00,24.29,24.47,24.28,24.44,44400.0,15.0125,15.1238,15.0063,15.1052,44400.0
2008-10-30 12:35:00,24.43,24.44,24.37,24.4,47300.0,15.099,15.1052,15.062,15.0805,47300.0
2008-10-30 12:40:00,24.43,24.45,24.35,24.35,16000.0,15.099,15.1114,15.0496,15.0496,16000.0
2008-10-30 12:45:00,24.37,24.4,24.31,24.4,41000.0,15.062,15.0805,15.0249,15.0805,41000.0
2008-10-30 12:50:00,24.4,24.41,24.3,24.38,66800.0,15.0805,15.0867,15.0187,15.0681,66800.0
2008-10-30 12:55:00,24.37,24.39,24.25,24.27,29100.0,15.062,15.0743,14.9878,15.0002,29100.0
2008-10-30 13:00:00,24.25,24.36,24.2,24.35,12400.0,14.9878,15.0558,14.9569,15.0496,12400.0
2008-10-30 13:05:00,24.35,24.5,24.34,24.5,27500.0,15.0496,15.1423,15.0434,15.1423,27500.0
2008-10-30 13:10:00,24.5,24.56,24.48,24.52,24900.0,15.1423,15.1794,15.13,15.1547,24900.0
2008-10-30 13:15:00,24.51,24.57,24.48,24.53,42500.0,15.1485,15.1856,15.13,15.1609,42500.0
2008-10-30 13:20:00,24.5,24.51,24.41,24.41,7900.0,15.1423,15.1485,15.0867,15.0867,7900.0
2008-10-30 13:25:00,24.42,24.46,24.37,24.37,40200.0,15.0929,15.1176,15.062,15.062,40200.0
2008-10-30 13:30:00,24.39,24.44,24.35,24.38,55700.0,15.0743,15.1052,15.0496,15.0681,55700.0
2008-10-30 13:35:00,24.42,24.47,24.35,24.42,11300.0,15.0929,15.1238,15.0496,15.0929,11300.0
2008-10-30 13:40:00,24.4,24.44,24.25,24.26,22000.0,15.0805,15.1052,14.9878,14.994,22000.0
2008-10-30 13:45:00,24.28,24.34,24.25,24.3,43600.0,15.0063,15.0434,14.9878,15.0187,43600.0
2008-10-30 13:50:00,24.3,24.4,24.3,24.33,55700.0,15.0187,15.0805,15.0187,15.0372,55700.0
2008-10-30 13:55:00,24.33,24.5,24.33,24.4,71800.0,15.0372,15.1423,15.0372,15.0805,71800.0
2008-10-30 14:00:00,24.4,24.4,24.31,24.37,137700.0,15.0805,15.0805,15.0249,15.062,137700.0
2008-10-30 14:05:00,24.38,24.5,24.37,24.46,49400.0,15.0681,15.1423,15.062,15.1176,49400.0
2008-10-30 14:10:00,24.48,24.51,24.4,24.45,28800.0,15.13,15.1485,15.0805,15.1114,28800.0
2008-10-30 14:15:00,24.45,24.47,24.36,24.42,16500.0,15.1114,15.1238,15.0558,15.0929,16500.0
2008-10-30 14:20:00,24.46,24.6,24.43,24.59,44500.0,15.1176,15.2041,15.099,15.1979,44500.0
2008-10-30 14:25:00,24.59,24.73,24.59,24.64,90100.0,15.1979,15.2845,15.1979,15.2288,90100.0
2008-10-30 14:30:00,24.65,24.66,24.56,24.63,59400.0,15.235,15.2412,15.1794,15.2227,59400.0
2008-10-30 14:35:00,24.62,24.73,24.61,24.66,25800.0,15.2165,15.2845,15.2103,15.2412,25800.0
2008-10-30 14:40:00,24.68,24.75,24.57,24.6,93600.0,15.2536,15.2968,15.1856,15.2041,93600.0
2008-10-30 14:45:00,24.58,24.69,24.54,24.69,39200.0,15.1918,15.2597,15.167,15.2597,39200.0
2008-10-30 14:50:00,24.69,24.74,24.61,24.7,81500.0,15.2597,15.2906,15.2103,15.2659,81500.0
2008-10-30 14:55:00,24.68,24.75,24.6,24.71,68300.0,15.2536,15.2968,15.2041,15.2721,68300.0
2008-10-30 15:00:00,24.73,24.83,24.69,24.83,67100.0,15.2845,15.3463,15.2597,15.3463,67100.0
2008-10-30 15:05:00,24.81,24.94,24.78,24.83,134500.0,15.3339,15.4143,15.3154,15.3463,134500.0
2008-10-30 15:10:00,24.84,24.84,24.67,24.67,51300.0,15.3525,15.3525,15.2474,15.2474,51300.0
2008-10-30 15:15:00,24.67,24.67,24.44,24.58,61800.0,15.2474,15.2474,15.1052,15.1918,61800.0
2008-10-30 15:20:00,24.57,24.76,24.46,24.76,69500.0,15.1856,15.303,15.1176,15.303,69500.0
2008-10-30 15:25:00,24.74,24.82,24.62,24.8,99600.0,15.2906,15.3401,15.2165,15.3277,99600.0
2008-10-30 15:30:00,24.84,24.85,24.52,24.6,126500.0,15.3525,15.3586,15.1547,15.2041,126500.0
2008-10-30 15:35:00,24.6,24.68,24.47,24.64,70400.0,15.2041,15.2536,15.1238,15.2288,70400.0
2008-10-30 15:40:00,24.65,24.75,24.55,24.63,91300.0,15.235,15.2968,15.1732,15.2227,91300.0
2008-10-30 15:45:00,24.62,24.75,24.55,24.73,114500.0,15.2165,15.2968,15.1732,15.2845,114500.0
2008-10-30 15:50:00,24.73,24.85,24.62,24.85,210900.0,15.2845,15.3586,15.2165,15.3586,210900.0
2008-10-30 15:55:00,24.86,25.18,24.85,25.15,206400.0,15.3648,15.5626,15.3586,15.544,206400.0
2008-10-30 16:00:00,25.18,25.19,25.16,25.16,22700.0,15.5626,15.5688,15.5502,15.5502,22700.0
2008-10-30 16:05:00,25.16,25.16,25.16,25.16,0.0,15.5502,15.5502,15.5502,15.5502,0.0
2008-10-30 16:10:00,25.16,25.16,25.16,25.16,0.0,15.5502,15.5502,15.5502,15.5502,0.0
2008-10-31 09:30:00,24.65,24.7,24.45,24.59,118200.0,15.235,15.2659,15.1114,15.1979,118200.0
2008-10-31 09:35:00,24.58,24.61,24.43,24.6,53300.0,15.1918,15.2103,15.099,15.2041,53300.0
2008-10-31 09:40:00,24.56,24.57,24.4,24.4,41500.0,15.1794,15.1856,15.0805,15.0805,41500.0
2008-10-31 09:45:00,24.37,24.45,24.34,24.45,77200.0,15.062,15.1114,15.0434,15.1114,77200.0
2008-10-31 09:50:00,24.43,24.54,24.43,24.5,92100.0,15.099,15.167,15.099,15.1423,92100.0
2008-10-31 09:55:00,24.48,24.65,24.48,24.65,39400.0,15.13,15.235,15.13,15.235,39400.0
2008-10-31 10:00:00,24.64,24.82,24.62,24.82,31200.0,15.2288,15.3401,15.2165,15.3401,31200.0
2008-10-31 10:05:00,24.81,24.88,24.7,24.88,38100.0,15.3339,15.3772,15.2659,15.3772,38100.0
2008-10-31 10:10:00,24.88,24.94,24.84,24.92,16400.0,15.3772,15.4143,15.3525,15.4019,16400.0
2008-10-31 10:15:00,24.92,24.93,24.77,24.84,23700.0,15.4019,15.4081,15.3092,15.3525,23700.0
2008-10-31 10:20:00,24.85,24.85,24.78,24.8,40700.0,15.3586,15.3586,15.3154,15.3277,40700.0
2008-10-31 10:25:00,24.81,24.82,24.72,24.73,44300.0,15.3339,15.3401,15.2783,15.2845,44300.0
2008-10-31 10:30:00,24.74,24.78,24.7,24.71,93900.0,15.2906,15.3154,15.2659,15.2721,93900.0
2008-10-31 10:35:00,24.71,24.72,24.65,24.7,122700.0,15.2721,15.2783,15.235,15.2659,122700.0
2008-10-31 10:40:00,24.7,24.7,24.66,24.69,74100.0,15.2659,15.2659,15.2412,15.2597,74100.0
2008-10-31 10:45:00,24.67,24.67,24.56,24.59,43400.0,15.2474,15.2474,15.1794,15.1979,43400.0
2008-10-31 10:50:00,24.57,24.64,24.5,24.64,114500.0,15.1856,15.2288,15.1423,15.2288,114500.0
2008-10-31 10:55:00,24.66,24.68,24.54,24.64,83800.0,15.2412,15.2536,15.167,15.2288,83800.0
2008-10-31 11:00:00,24.62,24.65,24.55,24.61,318300.0,15.2165,15.235,15.1732,15.2103,318300.0
2008-10-31 11:05:00,24.61,24.66,24.58,24.6,55800.0,15.2103,15.2412,15.1918,15.2041,55800.0
2008-10-31 11:10:00,24.6,24.67,24.58,24.65,645000.0,15.2041,15.2474,15.1918,15.235,645000.0
2008-10-31 11:15:00,24.66,24.84,24.64,24.84,142300.0,15.2412,15.3525,15.2288,15.3525,142300.0
2008-10-31 11:20:00,24.83,24.9,24.81,24.88,57600.0,15.3463,15.3895,15.3339,15.3772,57600.0
2008-10-31 11:25:00,24.87,24.89,24.84,24.85,49100.0,15.371,15.3834,15.3525,15.3586,49100.0
2008-10-31 11:30:00,24.85,24.87,24.78,24.79,42600.0,15.3586,15.371,15.3154,15.3215,42600.0
2008-10-31 11:35:00,24.79,24.9,24.78,24.88,22200.0,15.3215,15.3895,15.3154,15.3772,22200.0
2008-10-31 11:40:00,24.89,24.91,24.83,24.86,23700.0,15.3834,15.3957,15.3463,15.3648,23700.0
2008-10-31 11:45:00,24.87,24.89,24.74,24.74,40900.0,15.371,15.3834,15.2906,15.2906,40900.0
2008-10-31 11:50:00,24.74,24.84,24.71,24.82,45800.0,15.2906,15.3525,15.2721,15.3401,45800.0
2008-10-31 11:55:00,24.84,24.86,24.74,24.84,43600.0,15.3525,15.3648,15.2906,15.3525,43600.0
2008-10-31 12:00:00,24.85,24.85,24.78,24.8,30100.0,15.3586,15.3586,15.3154,15.3277,30100.0
2008-10-31 12:05:00,24.8,24.82,24.73,24.75,48600.0,15.3277,15.3401,15.2845,15.2968,48600.0
2008-10-31 12:10:00,24.75,24.75,24.65,24.68,49200.0,15.2968,15.2968,15.235,15.2536,49200.0
2008-10-31 12:15:00,24.69,24.71,24.62,24.71,96500.0,15.2597,15.2721,15.2165,15.2721,96500.0
2008-10-31 12:20:00,24.67,24.76,24.63,24.66,34900.0,15.2474,15.303,15.2227,15.2412,34900.0
2008-10-31 12:25:00,24.66,24.76,24.65,24.73,37500.0,15.2412,15.303,15.235,15.2845,37500.0
2008-10-31 12:30:00,24.71,24.73,24.58,24.62,39900.0,15.2721,15.2845,15.1918,15.2165,39900.0
2008-10-31 12:35:00,24.63,24.68,24.58,24.64,39100.0,15.2227,15.2536,15.1918,15.2288,39100.0
2008-10-31 12:40:00,24.66,24.77,24.66,24.7,47500.0,15.2412,15.3092,15.2412,15.2659,47500.0
2008-10-31 12:45:00,24.7,24.8,24.64,24.78,62700.0,15.2659,15.3277,15.2288,15.3154,62700.0
2008-10-31 12:50:00,24.79,24.84,24.78,24.82,39600.0,15.3215,15.3525,15.3154,15.3401,39600.0
2008-10-31 12:55:00,24.82,24.89,24.81,24.86,33300.0,15.3401,15.3834,15.3339,15.3648,33300.0
2008-10-31 13:00:00,24.86,24.9,24.83,24.9,23000.0,15.3648,15.3895,15.3463,15.3895,23000.0
2008-10-31 13:05:00,24.9,24.9,24.83,24.83,71300.0,15.3895,15.3895,15.3463,15.3463,71300.0
2008-10-31 13:10:00,24.82,24.88,24.82,24.84,24400.0,15.3401,15.3772,15.3401,15.3525,24400.0
2008-10-31 13:15:00,24.87,24.89,24.81,24.87,73000.0,15.371,15.3834,15.3339,15.371,73000.0
2008-10-31 13:20:00,24.88,25.01,24.84,25.0,116300.0,15.3772,15.4575,15.3525,15.4513,116300.0
2008-10-31 13:25:00,24.99,25.05,24.95,25.03,185100.0,15.4452,15.4822,15.4204,15.4699,185100.0
2008-10-31 13:30:00,25.04,25.21,25.04,25.2,72900.0,15.4761,15.5811,15.4761,15.575,72900.0
2008-10-31 13:35:00,25.22,25.23,25.13,25.16,57700.0,15.5873,15.5935,15.5317,15.5502,57700.0
2008-10-31 13:40:00,25.16,25.19,25.08,25.12,75500.0,15.5502,15.5688,15.5008,15.5255,75500.0
2008-10-31 13:45:00,25.12,25.12,25.05,25.08,21000.0,15.5255,15.5255,15.4822,15.5008,21000.0
2008-10-31 13:50:00,25.07,25.11,25.03,25.06,71400.0,15.4946,15.5193,15.4699,15.4884,71400.0
2008-10-31 13:55:00,25.06,25.08,24.98,25.0,81300.0,15.4884,15.5008,15.439,15.4513,81300.0
2008-10-31 14:00:00,25.0,25.09,25.0,25.07,106000.0,15.4513,15.507,15.4513,15.4946,106000.0
2008-10-31 14:05:00,25.06,25.16,25.05,25.06,59000.0,15.4884,15.5502,15.4822,15.4884,59000.0
2008-10-31 14:10:00,25.07,25.12,25.07,25.1,29400.0,15.4946,15.5255,15.4946,15.5131,29400.0
2008-10-31 14:15:00,25.05,25.05,24.91,24.97,89500.0,15.4822,15.4822,15.3957,15.4328,89500.0
2008-10-31 14:20:00,24.96,25.01,24.91,25.0,56300.0,15.4266,15.4575,15.3957,15.4513,56300.0
2008-10-31 14:25:00,24.99,25.06,24.96,25.04,51800.0,15.4452,15.4884,15.4266,15.4761,51800.0
2008-10-31 14:30:00,25.04,25.13,24.95,25.13,155400.0,15.4761,15.5317,15.4204,15.5317,155400.0
2008-10-31 14:35:00,25.12,25.18,25.07,25.07,76100.0,15.5255,15.5626,15.4946,15.4946,76100.0
2008-10-31 14:40:00,25.08,25.21,25.0,25.11,82200.0,15.5008,15.5811,15.4513,15.5193,82200.0
2008-10-31 14:45:00,25.12,25.12,25.0,25.04,68400.0,15.5255,15.5255,15.4513,15.4761,68400.0
2008-10-31 14:50:00,25.07,25.1,24.98,25.06,65000.0,15.4946,15.5131,15.439,15.4884,65000.0
2008-10-31 14:55:00,25.04,25.23,25.04,25.21,110700.0,15.4761,15.5935,15.4761,15.5811,110700.0
2008-10-31 15:00:00,25.25,25.37,25.2,25.27,90200.0,15.6059,15.68,15.575,15.6182,90200.0
2008-10-31 15:05:00,25.31,25.32,25.12,25.16,99000.0,15.6429,15.6491,15.5255,15.5502,99000.0
2008-10-31 15:10:00,25.15,25.17,24.93,24.98,152800.0,15.544,15.5564,15.4081,15.439,152800.0
2008-10-31 15:15:00,24.96,25.03,24.89,24.99,196600.0,15.4266,15.4699,15.3834,15.4452,196600.0
2008-10-31 15:20:00,24.98,25.0,24.83,24.89,137900.0,15.439,15.4513,15.3463,15.3834,137900.0
2008-10-31 15:25:00,24.92,24.92,24.72,24.77,206200.0,15.4019,15.4019,15.2783,15.3092,206200.0
2008-10-31 15:30:00,24.77,24.96,24.75,24.94,197000.0,15.3092,15.4266,15.2968,15.4143,197000.0
2008-10-31 15:35:00,24.94,25.08,24.9,25.04,191900.0,15.4143,15.5008,15.3895,15.4761,191900.0
2008-10-31 15:40:00,25.04,25.04,24.57,24.67,192900.0,15.4761,15.4761,15.1856,15.2474,192900.0
2008-10-31 15:45:00,24.69,24.81,24.6,24.72,212900.0,15.2597,15.3339,15.2041,15.2783,212900.0
2008-10-31 15:50:00,24.72,24.84,24.52,24.55,174800.0,15.2783,15.3525,15.1547,15.1732,174800.0
2008-10-31 15:55:00,24.55,24.86,24.55,24.85,229300.0,15.1732,15.3648,15.1732,15.3586,229300.0
2008-10-31 16:00:00,25.21,25.21,25.21,25.21,14100.0,15.5811,15.5811,15.5811,15.5811,14100.0
2008-10-31 16:05:00,25.21,25.21,25.21,25.21,0.0,15.5811,15.5811,15.5811,15.5811,0.0
2008-10-31 16:10:00,25.21,25.21,25.21,25.21,0.0,15.5811,15.5811,15.5811,15.5811,0.0
2008-11-03 09:30:00,25.33,25.49,25.16,25.24,218200.0,15.6553,15.7542,15.5502,15.5997,218200.0
2008-11-03 09:35:00,25.24,25.38,25.24,25.33,86400.0,15.5997,15.6862,15.5997,15.6553,86400.0
2008-11-03 09:40:00,25.33,25.47,25.33,25.35,137700.0,15.6553,15.7418,15.6553,15.6677,137700.0
2008-11-03 09:45:00,25.35,25.44,25.35,25.39,41700.0,15.6677,15.7233,15.6677,15.6924,41700.0
2008-11-03 09:50:00,25.39,25.39,25.32,25.36,38300.0,15.6924,15.6924,15.6491,15.6738,38300.0
2008-11-03 09:55:00,25.35,25.35,25.25,25.26,59500.0,15.6677,15.6677,15.6059,15.612,59500.0
2008-11-03 10:00:00,25.26,25.3,25.12,25.18,60400.0,15.612,15.6368,15.5255,15.5626,60400.0
2008-11-03 10:05:00,25.19,25.21,25.08,25.2,17900.0,15.5688,15.5811,15.5008,15.575,17900.0
2008-11-03 10:10:00,25.2,25.23,25.11,25.2,53700.0,15.575,15.5935,15.5193,15.575,53700.0
2008-11-03 10:15:00,25.2,25.24,25.17,25.19,28700.0,15.575,15.5997,15.5564,15.5688,28700.0
2008-11-03 10:20:00,25.21,25.23,25.09,25.1,42800.0,15.5811,15.5935,15.507,15.5131,42800.0
2008-11-03 10:25:00,25.07,25.08,25.03,25.06,13900.0,15.4946,15.5008,15.4699,15.4884,13900.0
2008-11-03 10:30:00,25.01,25.11,25.0,25.08,38500.0,15.4575,15.5193,15.4513,15.5008,38500.0
2008-11-03 10:35:00,25.08,25.18,25.05,25.17,22100.0,15.5008,15.5626,15.4822,15.5564,22100.0
2008-11-03 10:40:00,25.18,25.23,25.14,25.14,14700.0,15.5626,15.5935,15.5379,15.5379,14700.0
2008-11-03 10:45:00,25.15,25.29,25.14,25.21,18200.0,15.544,15.6306,15.5379,15.5811,18200.0
2008-11-03 10:50:00,25.23,25.27,25.18,25.22,23300.0,15.5935,15.6182,15.5626,15.5873,23300.0
2008-11-03 10:55:00,25.22,25.23,25.15,25.22,45800.0,15.5873,15.5935,15.544,15.5873,45800.0
2008-11-03 11:00:00,25.22,25.28,25.18,25.21,98400.0,15.5873,15.6244,15.5626,15.5811,98400.0
2008-11-03 11:05:00,25.21,25.24,25.17,25.22,43400.0,15.5811,15.5997,15.5564,15.5873,43400.0
2008-11-03 11:10:00,25.23,25.24,25.13,25.14,33700.0,15.5935,15.5997,15.5317,15.5379,33700.0
2008-11-03 11:15:00,25.13,25.19,25.09,25.18,36800.0,15.5317,15.5688,15.507,15.5626,36800.0
2008-11-03 11:20:00,25.14,25.21,25.13,25.13,17800.0,15.5379,15.5811,15.5317,15.5317,17800.0
2008-11-03 11:25:00,25.14,25.21,25.12,25.13,24200.0,15.5379,15.5811,15.5255,15.5317,24200.0
2008-11-03 11:30:00,25.16,25.2,25.14,25.16,10800.0,15.5502,15.575,15.5379,15.5502,10800.0
2008-11-03 11:35:00,25.18,25.23,25.16,25.19,17200.0,15.5626,15.5935,15.5502,15.5688,17200.0
2008-11-03 11:40:00,25.2,25.28,25.18,25.26,10400.0,15.575,15.6244,15.5626,15.612,10400.0
2008-11-03 11:45:00,25.24,25.36,25.19,25.29,101400.0,15.5997,15.6738,15.5688,15.6306,101400.0
2008-11-03 11:50:00,25.28,25.35,25.27,25.33,23600.0,15.6244,15.6677,15.6182,15.6553,23600.0
2008-11-03 11:55:00,25.34,25.4,25.34,25.39,40900.0,15.6615,15.6986,15.6615,15.6924,40900.0
2008-11-03 12:00:00,25.39,25.42,25.34,25.42,49500.0,15.6924,15.7109,15.6615,15.7109,49500.0
2008-11-03 12:05:00,25.41,25.42,25.33,25.33,26200.0,15.7047,15.7109,15.6553,15.6553,26200.0
2008-11-03 12:10:00,25.3,25.39,25.29,25.37,21500.0,15.6368,15.6924,15.6306,15.68,21500.0
2008-11-03 12:15:00,25.38,25.39,25.3,25.34,49800.0,15.6862,15.6924,15.6368,15.6615,49800.0
2008-11-03 12:20:00,25.34,25.36,25.29,25.32,35600.0,15.6615,15.6738,15.6306,15.6491,35600.0
2008-11-03 12:25:00,25.32,25.37,25.3,25.33,37900.0,15.6491,15.68,15.6368,15.6553,37900.0
2008-11-03 12:30:00,25.32,25.39,25.31,25.35,40800.0,15.6491,15.6924,15.6429,15.6677,40800.0
2008-11-03 12:35:00,25.37,25.38,25.26,25.27,47600.0,15.68,15.6862,15.612,15.6182,47600.0
2008-11-03 12:40:00,25.28,25.29,25.23,25.25,23100.0,15.6244,15.6306,15.5935,15.6059,23100.0
2008-11-03 12:45:00,25.27,25.28,25.21,25.21,34300.0,15.6182,15.6244,15.5811,15.5811,34300.0
2008-11-03 12:50:00,25.23,25.24,25.2,25.23,41400.0,15.5935,15.5997,15.575,15.5935,41400.0
2008-11-03 12:55:00,25.23,25.26,25.21,25.25,40700.0,15.5935,15.612,15.5811,15.6059,40700.0
2008-11-03 13:00:00,25.25,25.34,25.25,25.32,86800.0,15.6059,15.6615,15.6059,15.6491,86800.0
2008-11-03 13:05:00,25.31,25.37,25.3,25.37,68100.0,15.6429,15.68,15.6368,15.68,68100.0
2008-11-03 13:10:00,25.36,25.39,25.3,25.31,76500.0,15.6738,15.6924,15.6368,15.6429,76500.0
2008-11-03 13:15:00,25.33,25.36,25.32,25.35,72600.0,15.6553,15.6738,15.6491,15.6677,72600.0
2008-11-03 13:20:00,25.35,25.37,25.32,25.37,108300.0,15.6677,15.68,15.6491,15.68,108300.0
2008-11-03 13:25:00,25.36,25.38,25.32,25.32,169200.0,15.6738,15.6862,15.6491,15.6491,169200.0
2008-11-03 13:30:00,25.32,25.32,25.27,25.27,48600.0,15.6491,15.6491,15.6182,15.6182,48600.0
2008-11-03 13:35:00,25.26,25.36,25.25,25.34,57200.0,15.612,15.6738,15.6059,15.6615,57200.0
2008-11-03 13:40:00,25.34,25.36,25.31,25.32,30400.0,15.6615,15.6738,15.6429,15.6491,30400.0
2008-11-03 13:45:00,25.31,25.31,25.26,25.29,40300.0,15.6429,15.6429,15.612,15.6306,40300.0
2008-11-03 13:50:00,25.29,25.29,25.15,25.16,62900.0,15.6306,15.6306,15.544,15.5502,62900.0
2008-11-03 13:55:00,25.15,25.16,25.1,25.15,29000.0,15.544,15.5502,15.5131,15.544,29000.0
2008-11-03 14:00:00,25.15,25.15,25.06,25.07,25100.0,15.544,15.544,15.4884,15.4946,25100.0
2008-11-03 14:05:00,25.07,25.15,25.06,25.13,49800.0,15.4946,15.544,15.4884,15.5317,49800.0
2008-11-03 14:10:00,25.12,25.12,25.07,25.07,21400.0,15.5255,15.5255,15.4946,15.4946,21400.0
2008-11-03 14:15:00,25.07,25.08,25.01,25.01,33700.0,15.4946,15.5008,15.4575,15.4575,33700.0
2008-11-03 14:20:00,25.02,25.07,25.01,25.05,39400.0,15.4637,15.4946,15.4575,15.4822,39400.0
2008-11-03 14:25:00,25.05,25.09,25.02,25.08,69900.0,15.4822,15.507,15.4637,15.5008,69900.0
2008-11-03 14:30:00,25.07,25.1,25.03,25.09,73200.0,15.4946,15.5131,15.4699,15.507,73200.0
2008-11-03 14:35:00,25.09,25.13,25.07,25.12,43900.0,15.507,15.5317,15.4946,15.5255,43900.0
2008-11-03 14:40:00,25.1,25.12,25.08,25.1,30400.0,15.5131,15.5255,15.5008,15.5131,30400.0
2008-11-03 14:45:00,25.1,25.13,25.08,25.08,83200.0,15.5131,15.5317,15.5008,15.5008,83200.0
2008-11-03 14:50:00,25.08,25.09,25.01,25.04,74400.0,15.5008,15.507,15.4575,15.4761,74400.0
2008-11-03 14:55:00,25.04,25.06,24.97,24.97,62200.0,15.4761,15.4884,15.4328,15.4328,62200.0
2008-11-03 15:00:00,24.97,24.98,24.9,24.9,63600.0,15.4328,15.439,15.3895,15.3895,63600.0
2008-11-03 15:05:00,24.91,24.95,24.9,24.95,41700.0,15.3957,15.4204,15.3895,15.4204,41700.0
2008-11-03 15:10:00,24.95,25.0,24.9,24.92,89200.0,15.4204,15.4513,15.3895,15.4019,89200.0
2008-11-03 15:15:00,24.94,25.04,24.94,25.04,96600.0,15.4143,15.4761,15.4143,15.4761,96600.0
2008-11-03 15:20:00,25.04,25.05,24.96,25.04,107300.0,15.4761,15.4822,15.4266,15.4761,107300.0
2008-11-03 15:25:00,25.04,25.07,24.98,25.02,113500.0,15.4761,15.4946,15.439,15.4637,113500.0
2008-11-03 15:30:00,25.03,25.18,25.03,25.17,43400.0,15.4699,15.5626,15.4699,15.5564,43400.0
2008-11-03 15:35:00,25.2,25.27,25.2,25.25,67400.0,15.575,15.6182,15.575,15.6059,67400.0
2008-11-03 15:40:00,25.25,25.29,25.22,25.24,71500.0,15.6059,15.6306,15.5873,15.5997,71500.0
2008-11-03 15:45:00,25.24,25.38,25.24,25.32,96100.0,15.5997,15.6862,15.5997,15.6491,96100.0
2008-11-03 15:50:00,25.32,25.32,25.28,25.28,77400.0,15.6491,15.6491,15.6244,15.6244,77400.0
2008-11-03 15:55:00,25.26,25.26,25.2,25.24,93600.0,15.612,15.612,15.575,15.5997,93600.0
2008-11-03 16:00:00,25.24,25.24,25.24,25.24,3000.0,15.5997,15.5997,15.5997,15.5997,3000.0
2008-11-03 16:05:00,25.24,25.24,25.24,25.24,0.0,15.5997,15.5997,15.5997,15.5997,0.0
2008-11-03 16:10:00,25.24,25.24,25.24,25.24,0.0,15.5997,15.5997,15.5997,15.5997,0.0
2008-11-04 09:30:00,26.35,26.44,26.22,26.35,81400.0,16.2857,16.3413,16.2054,16.2857,81400.0
2008-11-04 09:35:00,26.35,26.41,26.32,26.35,53600.0,16.2857,16.3228,16.2672,16.2857,53600.0
2008-11-04 09:40:00,26.33,26.33,26.24,26.33,28100.0,16.2734,16.2734,16.2177,16.2734,28100.0
2008-11-04 09:45:00,26.29,26.4,26.2,26.36,62100.0,16.2486,16.3166,16.193,16.2919,62100.0
2008-11-04 09:50:00,26.35,26.4,26.34,26.39,31700.0,16.2857,16.3166,16.2795,16.3104,31700.0
2008-11-04 09:55:00,26.38,26.39,26.27,26.29,22500.0,16.3043,16.3104,16.2363,16.2486,22500.0
2008-11-04 10:00:00,26.28,26.37,26.23,26.29,54500.0,16.2424,16.2981,16.2115,16.2486,54500.0
2008-11-04 10:05:00,26.3,26.33,26.25,26.3,11700.0,16.2548,16.2734,16.2239,16.2548,11700.0
2008-11-04 10:10:00,26.32,26.35,26.32,26.35,19000.0,16.2672,16.2857,16.2672,16.2857,19000.0
2008-11-04 10:15:00,26.35,26.5,26.35,26.49,45900.0,16.2857,16.3784,16.2857,16.3722,45900.0
2008-11-04 10:20:00,26.49,26.57,26.47,26.56,51100.0,16.3722,16.4217,16.3599,16.4155,51100.0
2008-11-04 10:25:00,26.58,26.66,26.57,26.65,29700.0,16.4279,16.4773,16.4217,16.4711,29700.0
2008-11-04 10:30:00,26.66,26.78,26.66,26.75,49700.0,16.4773,16.5515,16.4773,16.5329,49700.0
2008-11-04 10:35:00,26.75,26.86,26.75,26.83,49100.0,16.5329,16.6009,16.5329,16.5824,49100.0
2008-11-04 10:40:00,26.82,26.83,26.69,26.81,51100.0,16.5762,16.5824,16.4959,16.57,51100.0
2008-11-04 10:45:00,26.82,27.0,26.81,27.0,31400.0,16.5762,16.6874,16.57,16.6874,31400.0
2008-11-04 10:50:00,27.0,27.1,26.97,27.04,61100.0,16.6874,16.7493,16.6689,16.7122,61100.0
2008-11-04 10:55:00,27.02,27.03,26.94,27.01,149000.0,16.6998,16.706,16.6504,16.6936,149000.0
2008-11-04 11:00:00,27.03,27.17,27.02,27.14,67600.0,16.706,16.7925,16.6998,16.774,67600.0
2008-11-04 11:05:00,27.13,27.15,27.03,27.05,25700.0,16.7678,16.7802,16.706,16.7184,25700.0
2008-11-04 11:10:00,27.04,27.06,26.98,26.99,49700.0,16.7122,16.7245,16.6751,16.6813,49700.0
2008-11-04 11:15:00,26.99,27.09,26.98,27.03,15900.0,16.6813,16.7431,16.6751,16.706,15900.0
2008-11-04 11:20:00,27.03,27.07,26.98,27.04,79900.0,16.706,16.7307,16.6751,16.7122,79900.0
2008-11-04 11:25:00,27.05,27.06,26.94,26.98,75900.0,16.7184,16.7245,16.6504,16.6751,75900.0
2008-11-04 11:30:00,26.98,27.03,26.95,26.99,56900.0,16.6751,16.706,16.6565,16.6813,56900.0
2008-11-04 11:35:00,27.01,27.01,26.94,26.97,34300.0,16.6936,16.6936,16.6504,16.6689,34300.0
2008-11-04 11:40:00,26.97,26.99,26.94,26.98,55800.0,16.6689,16.6813,16.6504,16.6751,55800.0
2008-11-04 11:45:00,26.97,27.02,26.94,27.0,29500.0,16.6689,16.6998,16.6504,16.6874,29500.0
2008-11-04 11:50:00,27.03,27.12,27.03,27.08,48700.0,16.706,16.7616,16.706,16.7369,48700.0
2008-11-04 11:55:00,27.09,27.15,27.02,27.04,50700.0,16.7431,16.7802,16.6998,16.7122,50700.0
2008-11-04 12:00:00,27.02,27.04,26.91,26.92,35700.0,16.6998,16.7122,16.6318,16.638,35700.0
2008-11-04 12:05:00,26.9,26.95,26.89,26.9,32500.0,16.6256,16.6565,16.6195,16.6256,32500.0
2008-11-04 12:10:00,26.88,26.92,26.88,26.91,35800.0,16.6133,16.638,16.6133,16.6318,35800.0
2008-11-04 12:15:00,26.93,26.93,26.88,26.89,38500.0,16.6442,16.6442,16.6133,16.6195,38500.0
2008-11-04 12:20:00,26.89,26.94,26.88,26.93,50900.0,16.6195,16.6504,16.6133,16.6442,50900.0
2008-11-04 12:25:00,26.94,26.96,26.87,26.89,46900.0,16.6504,16.6627,16.6071,16.6195,46900.0
2008-11-04 12:30:00,26.89,26.89,26.83,26.84,21300.0,16.6195,16.6195,16.5824,16.5886,21300.0
2008-11-04 12:35:00,26.84,26.86,26.82,26.86,46000.0,16.5886,16.6009,16.5762,16.6009,46000.0
2008-11-04 12:40:00,26.87,26.87,26.78,26.81,32600.0,16.6071,16.6071,16.5515,16.57,32600.0
2008-11-04 12:45:00,26.81,26.86,26.8,26.86,102900.0,16.57,16.6009,16.5638,16.6009,102900.0
2008-11-04 12:50:00,26.85,26.86,26.83,26.86,23800.0,16.5947,16.6009,16.5824,16.6009,23800.0
2008-11-04 12:55:00,26.86,26.86,26.8,26.81,24900.0,16.6009,16.6009,16.5638,16.57,24900.0
2008-11-04 13:00:00,26.82,26.93,26.8,26.93,18900.0,16.5762,16.6442,16.5638,16.6442,18900.0
2008-11-04 13:05:00,26.93,26.93,26.82,26.83,32400.0,16.6442,16.6442,16.5762,16.5824,32400.0
2008-11-04 13:10:00,26.82,26.85,26.78,26.83,32900.0,16.5762,16.5947,16.5515,16.5824,32900.0
2008-11-04 13:15:00,26.85,26.92,26.78,26.91,33100.0,16.5947,16.638,16.5515,16.6318,33100.0
2008-11-04 13:20:00,26.92,26.96,26.9,26.93,24000.0,16.638,16.6627,16.6256,16.6442,24000.0
2008-11-04 13:25:00,26.93,26.94,26.89,26.94,22900.0,16.6442,16.6504,16.6195,16.6504,22900.0
2008-11-04 13:30:00,26.94,26.98,26.86,26.96,30300.0,16.6504,16.6751,16.6009,16.6627,30300.0
2008-11-04 13:35:00,26.98,27.0,26.95,27.0,23100.0,16.6751,16.6874,16.6565,16.6874,23100.0
2008-11-04 13:40:00,27.0,27.09,26.98,27.05,87100.0,16.6874,16.7431,16.6751,16.7184,87100.0
2008-11-04 13:45:00,27.04,27.1,27.04,27.09,41600.0,16.7122,16.7493,16.7122,16.7431,41600.0
2008-11-04 13:50:00,27.09,27.09,27.0,27.0,52000.0,16.7431,16.7431,16.6874,16.6874,52000.0
2008-11-04 13:55:00,27.0,27.05,26.99,27.0,26900.0,16.6874,16.7184,16.6813,16.6874,26900.0
2008-11-04 14:00:00,26.99,27.01,26.9,26.92,31700.0,16.6813,16.6936,16.6256,16.638,31700.0
2008-11-04 14:05:00,26.91,26.91,26.79,26.82,26700.0,16.6318,16.6318,16.5577,16.5762,26700.0
2008-11-04 14:10:00,26.81,26.84,26.8,26.81,29800.0,16.57,16.5886,16.5638,16.57,29800.0
2008-11-04 14:15:00,26.8,26.83,26.75,26.82,37300.0,16.5638,16.5824,16.5329,16.5762,37300.0
2008-11-04 14:20:00,26.83,26.84,26.79,26.81,51900.0,16.5824,16.5886,16.5577,16.57,51900.0
2008-11-04 14:25:00,26.82,26.93,26.8,26.93,75200.0,16.5762,16.6442,16.5638,16.6442,75200.0
2008-11-04 14:30:00,26.91,26.94,26.88,26.9,29500.0,16.6318,16.6504,16.6133,16.6256,29500.0
2008-11-04 14:35:00,26.92,26.95,26.87,26.94,66100.0,16.638,16.6565,16.6071,16.6504,66100.0
2008-11-04 14:40:00,26.95,27.0,26.92,26.92,73200.0,16.6565,16.6874,16.638,16.638,73200.0
2008-11-04 14:45:00,26.91,26.91,26.74,26.74,44100.0,16.6318,16.6318,16.5268,16.5268,44100.0
2008-11-04 14:50:00,26.75,26.75,26.61,26.62,31800.0,16.5329,16.5329,16.4464,16.4526,31800.0
2008-11-04 14:55:00,26.62,26.73,26.58,26.69,130700.0,16.4526,16.5206,16.4279,16.4959,130700.0
2008-11-04 15:00:00,26.7,26.73,26.6,26.63,80200.0,16.502,16.5206,16.4402,16.4588,80200.0
2008-11-04 15:05:00,26.62,26.74,26.62,26.68,44300.0,16.4526,16.5268,16.4526,16.4897,44300.0
2008-11-04 15:10:00,26.69,26.83,26.67,26.82,80500.0,16.4959,16.5824,16.4835,16.5762,80500.0
2008-11-04 15:15:00,26.83,26.91,26.81,26.9,52600.0,16.5824,16.6318,16.57,16.6256,52600.0
2008-11-04 15:20:00,26.88,26.9,26.8,26.88,69500.0,16.6133,16.6256,16.5638,16.6133,69500.0
2008-11-04 15:25:00,26.9,26.92,26.83,26.87,132900.0,16.6256,16.638,16.5824,16.6071,132900.0
2008-11-04 15:30:00,26.88,27.06,26.87,26.98,75900.0,16.6133,16.7245,16.6071,16.6751,75900.0
2008-11-04 15:35:00,26.99,27.09,26.95,27.07,64400.0,16.6813,16.7431,16.6565,16.7307,64400.0
2008-11-04 15:40:00,27.08,27.19,27.07,27.16,81500.0,16.7369,16.8049,16.7307,16.7863,81500.0
2008-11-04 15:45:00,27.16,27.34,27.15,27.26,135800.0,16.7863,16.8976,16.7802,16.8481,135800.0
2008-11-04 15:50:00,27.26,27.28,26.95,27.12,79700.0,16.8481,16.8605,16.6565,16.7616,79700.0
2008-11-04 15:55:00,27.11,27.44,27.11,27.3,208000.0,16.7554,16.9594,16.7554,16.8729,208000.0
2008-11-04 16:00:00,27.45,27.45,27.45,27.45,11400.0,16.9656,16.9656,16.9656,16.9656,11400.0
2008-11-04 16:05:00,27.45,27.45,27.45,27.45,0.0,16.9656,16.9656,16.9656,16.9656,0.0
2008-11-04 16:10:00,27.45,27.45,27.45,27.45,0.0,16.9656,16.9656,16.9656,16.9656,0.0
2008-11-05 09:30:00,26.07,26.27,25.99,26.08,147900.0,16.1127,16.2363,16.0632,16.1188,147900.0
2008-11-05 09:35:00,26.02,26.07,25.92,26.05,68900.0,16.0818,16.1127,16.0199,16.1003,68900.0
2008-11-05 09:40:00,26.08,26.08,25.87,25.87,53000.0,16.1188,16.1188,15.989,15.989,53000.0
2008-11-05 09:45:00,25.82,25.84,25.72,25.84,52500.0,15.9581,15.9705,15.8963,15.9705,52500.0
2008-11-05 09:50:00,25.83,25.89,25.75,25.79,66000.0,15.9643,16.0014,15.9149,15.9396,66000.0
2008-11-05 09:55:00,25.79,25.85,25.74,25.81,45400.0,15.9396,15.9767,15.9087,15.952,45400.0
2008-11-05 10:00:00,25.79,26.01,25.76,25.98,32300.0,15.9396,16.0756,15.9211,16.057,32300.0
2008-11-05 10:05:00,26.0,26.05,25.93,26.05,55400.0,16.0694,16.1003,16.0261,16.1003,55400.0
2008-11-05 10:10:00,26.04,26.12,26.01,26.04,55000.0,16.0941,16.1436,16.0756,16.0941,55000.0
2008-11-05 10:15:00,26.04,26.2,26.03,26.19,30800.0,16.0941,16.193,16.0879,16.1868,30800.0
2008-11-05 10:20:00,26.19,26.25,26.17,26.22,98900.0,16.1868,16.2239,16.1745,16.2054,98900.0
2008-11-05 10:25:00,26.21,26.29,26.2,26.29,28300.0,16.1992,16.2486,16.193,16.2486,28300.0
2008-11-05 10:30:00,26.31,26.37,26.27,26.34,77200.0,16.261,16.2981,16.2363,16.2795,77200.0
2008-11-05 10:35:00,26.34,26.35,26.22,26.27,80300.0,16.2795,16.2857,16.2054,16.2363,80300.0
2008-11-05 10:40:00,26.28,26.34,26.27,26.29,22900.0,16.2424,16.2795,16.2363,16.2486,22900.0
2008-11-05 10:45:00,26.31,26.37,26.27,26.36,68100.0,16.261,16.2981,16.2363,16.2919,68100.0
2008-11-05 10:50:00,26.36,26.39,26.28,26.33,113900.0,16.2919,16.3104,16.2424,16.2734,113900.0
2008-11-05 10:55:00,26.34,26.35,26.22,26.25,28500.0,16.2795,16.2857,16.2054,16.2239,28500.0
2008-11-05 11:00:00,26.26,26.31,26.23,26.25,56600.0,16.2301,16.261,16.2115,16.2239,56600.0
2008-11-05 11:05:00,26.23,26.25,26.17,26.2,52300.0,16.2115,16.2239,16.1745,16.193,52300.0
2008-11-05 11:10:00,26.19,26.2,26.12,26.18,33000.0,16.1868,16.193,16.1436,16.1806,33000.0
2008-11-05 11:15:00,26.19,26.19,26.1,26.16,50600.0,16.1868,16.1868,16.1312,16.1683,50600.0
2008-11-05 11:20:00,26.15,26.16,26.07,26.08,58800.0,16.1621,16.1683,16.1127,16.1188,58800.0
2008-11-05 11:25:00,26.07,26.1,25.99,26.04,195400.0,16.1127,16.1312,16.0632,16.0941,195400.0
2008-11-05 11:30:00,26.05,26.05,25.96,26.0,24700.0,16.1003,16.1003,16.0447,16.0694,24700.0
2008-11-05 11:35:00,26.0,26.01,25.9,25.92,29700.0,16.0694,16.0756,16.0076,16.0199,29700.0
2008-11-05 11:40:00,25.92,25.99,25.9,25.97,30200.0,16.0199,16.0632,16.0076,16.0509,30200.0
2008-11-05 11:45:00,25.96,25.96,25.82,25.83,70900.0,16.0447,16.0447,15.9581,15.9643,70900.0
2008-11-05 11:50:00,25.83,25.85,25.77,25.81,33200.0,15.9643,15.9767,15.9272,15.952,33200.0
2008-11-05 11:55:00,25.84,25.87,25.8,25.87,48900.0,15.9705,15.989,15.9458,15.989,48900.0
2008-11-05 12:00:00,25.9,25.93,25.88,25.89,63100.0,16.0076,16.0261,15.9952,16.0014,63100.0
2008-11-05 12:05:00,25.89,25.9,25.83,25.87,32700.0,16.0014,16.0076,15.9643,15.989,32700.0
2008-11-05 12:10:00,25.85,25.86,25.7,25.71,33400.0,15.9767,15.9829,15.884,15.8902,33400.0
2008-11-05 12:15:00,25.7,25.72,25.61,25.67,55200.0,15.884,15.8963,15.8284,15.8654,55200.0
2008-11-05 12:20:00,25.67,25.73,25.66,25.73,38400.0,15.8654,15.9025,15.8593,15.9025,38400.0
2008-11-05 12:25:00,25.74,25.75,25.52,25.55,52800.0,15.9087,15.9149,15.7727,15.7913,52800.0
2008-11-05 12:30:00,25.54,25.6,25.53,25.55,23800.0,15.7851,15.8222,15.7789,15.7913,23800.0
2008-11-05 12:35:00,25.56,25.56,25.45,25.46,31200.0,15.7975,15.7975,15.7295,15.7356,31200.0
2008-11-05 12:40:00,25.47,25.53,25.39,25.47,48100.0,15.7418,15.7789,15.6924,15.7418,48100.0
2008-11-05 12:45:00,25.47,25.57,25.47,25.55,25800.0,15.7418,15.8036,15.7418,15.7913,25800.0
2008-11-05 12:50:00,25.51,25.56,25.48,25.51,70300.0,15.7665,15.7975,15.748,15.7665,70300.0
2008-11-05 12:55:00,25.51,25.56,25.49,25.56,31000.0,15.7665,15.7975,15.7542,15.7975,31000.0
2008-11-05 13:00:00,25.58,25.59,25.5,25.55,19900.0,15.8098,15.816,15.7604,15.7913,19900.0
2008-11-05 13:05:00,25.56,25.59,25.48,25.59,32000.0,15.7975,15.816,15.748,15.816,32000.0
2008-11-05 13:10:00,25.59,25.63,25.57,25.59,13200.0,15.816,15.8407,15.8036,15.816,13200.0
2008-11-05 13:15:00,25.59,25.59,25.55,25.56,12800.0,15.816,15.816,15.7913,15.7975,12800.0
2008-11-05 13:20:00,25.54,25.55,25.47,25.54,45900.0,15.7851,15.7913,15.7418,15.7851,45900.0
2008-11-05 13:25:00,25.53,25.59,25.52,25.57,33000.0,15.7789,15.816,15.7727,15.8036,33000.0
2008-11-05 13:30:00,25.56,25.57,25.47,25.52,30800.0,15.7975,15.8036,15.7418,15.7727,30800.0
2008-11-05 13:35:00,25.49,25.51,25.43,25.44,26400.0,15.7542,15.7665,15.7171,15.7233,26400.0
2008-11-05 13:40:00,25.43,25.57,25.4,25.56,17100.0,15.7171,15.8036,15.6986,15.7975,17100.0
2008-11-05 13:45:00,25.59,25.61,25.5,25.56,12800.0,15.816,15.8284,15.7604,15.7975,12800.0
2008-11-05 13:50:00,25.53,25.55,25.49,25.5,16100.0,15.7789,15.7913,15.7542,15.7604,16100.0
2008-11-05 13:55:00,25.51,25.56,25.48,25.55,18600.0,15.7665,15.7975,15.748,15.7913,18600.0
2008-11-05 14:00:00,25.51,25.59,25.46,25.46,32900.0,15.7665,15.816,15.7356,15.7356,32900.0
2008-11-05 14:05:00,25.48,25.48,25.36,25.36,33000.0,15.748,15.748,15.6738,15.6738,33000.0
2008-11-05 14:10:00,25.37,25.47,25.37,25.43,21700.0,15.68,15.7418,15.68,15.7171,21700.0
2008-11-05 14:15:00,25.44,25.48,25.4,25.44,33300.0,15.7233,15.748,15.6986,15.7233,33300.0
2008-11-05 14:20:00,25.41,25.43,25.3,25.32,31200.0,15.7047,15.7171,15.6368,15.6491,31200.0
2008-11-05 14:25:00,25.29,25.44,25.27,25.43,24600.0,15.6306,15.7233,15.6182,15.7171,24600.0
2008-11-05 14:30:00,25.4,25.59,25.4,25.55,37900.0,15.6986,15.816,15.6986,15.7913,37900.0
2008-11-05 14:35:00,25.57,25.62,25.48,25.49,59300.0,15.8036,15.8345,15.748,15.7542,59300.0
2008-11-05 14:40:00,25.51,25.58,25.48,25.54,47600.0,15.7665,15.8098,15.748,15.7851,47600.0
2008-11-05 14:45:00,25.55,25.56,25.43,25.45,39000.0,15.7913,15.7975,15.7171,15.7295,39000.0
2008-11-05 14:50:00,25.45,25.54,25.4,25.54,96500.0,15.7295,15.7851,15.6986,15.7851,96500.0
2008-11-05 14:55:00,25.51,25.54,25.4,25.4,69400.0,15.7665,15.7851,15.6986,15.6986,69400.0
2008-11-05 15:00:00,25.41,25.47,25.37,25.44,32900.0,15.7047,15.7418,15.68,15.7233,32900.0
2008-11-05 15:05:00,25.47,25.54,25.38,25.38,23200.0,15.7418,15.7851,15.6862,15.6862,23200.0
2008-11-05 15:10:00,25.4,25.43,25.27,25.28,54400.0,15.6986,15.7171,15.6182,15.6244,54400.0
2008-11-05 15:15:00,25.27,25.27,25.1,25.2,54300.0,15.6182,15.6182,15.5131,15.575,54300.0
2008-11-05 15:20:00,25.15,25.15,25.0,25.06,87800.0,15.544,15.544,15.4513,15.4884,87800.0
2008-11-05 15:25:00,25.06,25.11,24.95,25.07,74100.0,15.4884,15.5193,15.4204,15.4946,74100.0
2008-11-05 15:30:00,25.07,25.08,24.88,24.97,88900.0,15.4946,15.5008,15.3772,15.4328,88900.0
2008-11-05 15:35:00,24.98,25.0,24.79,24.79,117200.0,15.439,15.4513,15.3215,15.3215,117200.0
2008-11-05 15:40:00,24.78,24.91,24.72,24.91,121400.0,15.3154,15.3957,15.2783,15.3957,121400.0
2008-11-05 15:45:00,24.97,25.12,24.85,25.07,188000.0,15.4328,15.5255,15.3586,15.4946,188000.0
2008-11-05 15:50:00,25.02,25.06,24.65,24.65,71800.0,15.4637,15.4884,15.235,15.235,71800.0
2008-11-05 15:55:00,24.66,24.69,24.28,24.43,220000.0,15.2412,15.2597,15.0063,15.099,220000.0
2008-11-05 16:00:00,24.25,24.43,24.25,24.43,4600.0,14.9878,15.099,14.9878,15.099,4600.0
2008-11-05 16:05:00,24.07,25.49,24.07,25.49,3400.0,14.8766,15.7542,14.8766,15.7542,3400.0
2008-11-05 16:10:00,24.1,24.1,24.1,24.1,2000.0,14.8951,14.8951,14.8951,14.8951,2000.0
2008-11-06 09:30:00,24.13,24.19,24.02,24.19,151900.0,14.9136,14.9507,14.8456,14.9507,151900.0
2008-11-06 09:35:00,24.18,24.3,24.1,24.14,86800.0,14.9445,15.0187,14.8951,14.9198,86800.0
2008-11-06 09:40:00,24.14,24.24,24.14,24.23,101700.0,14.9198,14.9816,14.9198,14.9754,101700.0
2008-11-06 09:45:00,24.23,24.26,24.03,24.03,38200.0,14.9754,14.994,14.8518,14.8518,38200.0
2008-11-06 09:50:00,24.02,24.02,23.83,23.91,84700.0,14.8456,14.8456,14.7282,14.7777,84700.0
2008-11-06 09:55:00,23.93,24.0,23.9,23.9,38800.0,14.79,14.8333,14.7715,14.7715,38800.0
2008-11-06 10:00:00,23.9,23.9,23.72,23.79,107900.0,14.7715,14.7715,14.6602,14.7035,107900.0
2008-11-06 10:05:00,23.79,23.98,23.79,23.98,121100.0,14.7035,14.8209,14.7035,14.8209,121100.0
2008-11-06 10:10:00,23.98,24.06,23.92,23.92,122000.0,14.8209,14.8704,14.7838,14.7838,122000.0
2008-11-06 10:15:00,23.92,24.06,23.92,24.01,89000.0,14.7838,14.8704,14.7838,14.8395,89000.0
2008-11-06 10:20:00,24.01,24.04,23.94,24.02,47800.0,14.8395,14.858,14.7962,14.8456,47800.0
2008-11-06 10:25:00,24.01,24.01,23.79,23.84,55400.0,14.8395,14.8395,14.7035,14.7344,55400.0
2008-11-06 10:30:00,23.85,23.85,23.74,23.8,112900.0,14.7406,14.7406,14.6726,14.7097,112900.0
2008-11-06 10:35:00,23.8,23.85,23.72,23.8,51900.0,14.7097,14.7406,14.6602,14.7097,51900.0
2008-11-06 10:40:00,23.77,23.79,23.55,23.59,23500.0,14.6911,14.7035,14.5552,14.5799,23500.0
2008-11-06 10:45:00,23.57,23.7,23.55,23.58,52600.0,14.5675,14.6479,14.5552,14.5737,52600.0
2008-11-06 10:50:00,23.57,23.62,23.49,23.58,41100.0,14.5675,14.5984,14.5181,14.5737,41100.0
2008-11-06 10:55:00,23.6,23.63,23.56,23.62,27000.0,14.5861,14.6046,14.5613,14.5984,27000.0
2008-11-06 11:00:00,23.65,23.68,23.58,23.58,16900.0,14.617,14.6355,14.5737,14.5737,16900.0
2008-11-06 11:05:00,23.61,23.67,23.47,23.5,30000.0,14.5922,14.6293,14.5057,14.5243,30000.0
2008-11-06 11:10:00,23.51,23.51,23.4,23.42,53800.0,14.5304,14.5304,14.4625,14.4748,53800.0
2008-11-06 11:15:00,23.4,23.42,23.3,23.34,53800.0,14.4625,14.4748,14.4006,14.4254,53800.0
2008-11-06 11:20:00,23.34,23.34,23.23,23.25,34300.0,14.4254,14.4254,14.3574,14.3697,34300.0
2008-11-06 11:25:00,23.3,23.4,23.28,23.38,81800.0,14.4006,14.4625,14.3883,14.4501,81800.0
2008-11-06 11:30:00,23.38,23.4,23.28,23.3,41500.0,14.4501,14.4625,14.3883,14.4006,41500.0
2008-11-06 11:35:00,23.27,23.3,23.16,23.3,27900.0,14.3821,14.4006,14.3141,14.4006,27900.0
2008-11-06 11:40:00,23.29,23.44,23.28,23.41,29500.0,14.3945,14.4872,14.3883,14.4686,29500.0
2008-11-06 11:45:00,23.41,23.48,23.38,23.43,23700.0,14.4686,14.5119,14.4501,14.481,23700.0
2008-11-06 11:50:00,23.43,23.43,23.3,23.33,41200.0,14.481,14.481,14.4006,14.4192,41200.0
2008-11-06 11:55:00,23.3,23.37,23.28,23.28,20800.0,14.4006,14.4439,14.3883,14.3883,20800.0
2008-11-06 12:00:00,23.25,23.28,23.16,23.22,18000.0,14.3697,14.3883,14.3141,14.3512,18000.0
2008-11-06 12:05:00,23.22,23.31,23.14,23.14,41500.0,14.3512,14.4068,14.3018,14.3018,41500.0
2008-11-06 12:10:00,23.13,23.21,23.11,23.19,34700.0,14.2956,14.345,14.2832,14.3327,34700.0
2008-11-06 12:15:00,23.16,23.17,23.03,23.04,46800.0,14.3141,14.3203,14.2338,14.24,46800.0
2008-11-06 12:20:00,23.04,23.06,22.9,22.9,108300.0,14.24,14.2523,14.1534,14.1534,108300.0
2008-11-06 12:25:00,22.9,22.96,22.86,22.86,80300.0,14.1534,14.1905,14.1287,14.1287,80300.0
2008-11-06 12:30:00,22.88,22.88,22.81,22.82,115000.0,14.1411,14.1411,14.0978,14.104,115000.0
2008-11-06 12:35:00,22.83,22.87,22.8,22.84,32600.0,14.1102,14.1349,14.0916,14.1163,32600.0
2008-11-06 12:40:00,22.83,22.89,22.77,22.85,50700.0,14.1102,14.1472,14.0731,14.1225,50700.0
2008-11-06 12:45:00,22.85,23.0,22.84,22.99,35300.0,14.1225,14.2152,14.1163,14.2091,35300.0
2008-11-06 12:50:00,23.0,23.11,23.0,23.04,21000.0,14.2152,14.2832,14.2152,14.24,21000.0
2008-11-06 12:55:00,23.04,23.07,22.99,23.05,17500.0,14.24,14.2585,14.2091,14.2461,17500.0
2008-11-06 13:00:00,23.03,23.08,22.96,22.99,40300.0,14.2338,14.2647,14.1905,14.2091,40300.0
2008-11-06 13:05:00,22.94,22.96,22.84,22.94,59100.0,14.1781,14.1905,14.1163,14.1781,59100.0
2008-11-06 13:10:00,22.93,22.95,22.88,22.95,53800.0,14.172,14.1843,14.1411,14.1843,53800.0
2008-11-06 13:15:00,22.95,22.96,22.85,22.86,38700.0,14.1843,14.1905,14.1225,14.1287,38700.0
2008-11-06 13:20:00,22.86,22.99,22.86,22.98,15400.0,14.1287,14.2091,14.1287,14.2029,15400.0
2008-11-06 13:25:00,22.97,23.0,22.92,22.95,64300.0,14.1967,14.2152,14.1658,14.1843,64300.0
2008-11-06 13:30:00,22.95,22.99,22.82,22.93,24600.0,14.1843,14.2091,14.104,14.172,24600.0
2008-11-06 13:35:00,22.92,22.95,22.82,22.88,74800.0,14.1658,14.1843,14.104,14.1411,74800.0
2008-11-06 13:40:00,22.86,22.86,22.74,22.74,83900.0,14.1287,14.1287,14.0545,14.0545,83900.0
2008-11-06 13:45:00,22.76,22.83,22.71,22.77,31000.0,14.0669,14.1102,14.036,14.0731,31000.0
2008-11-06 13:50:00,22.77,22.84,22.74,22.84,50400.0,14.0731,14.1163,14.0545,14.1163,50400.0
2008-11-06 13:55:00,22.82,22.96,22.81,22.96,27100.0,14.104,14.1905,14.0978,14.1905,27100.0
2008-11-06 14:00:00,22.94,23.12,22.91,23.05,43100.0,14.1781,14.2894,14.1596,14.2461,43100.0
2008-11-06 14:05:00,23.04,23.19,23.02,23.03,79100.0,14.24,14.3327,14.2276,14.2338,79100.0
2008-11-06 14:10:00,23.04,23.15,22.96,22.99,39600.0,14.24,14.3079,14.1905,14.2091,39600.0
2008-11-06 14:15:00,22.98,23.03,22.92,23.02,29300.0,14.2029,14.2338,14.1658,14.2276,29300.0
2008-11-06 14:20:00,23.06,23.12,22.93,23.1,38100.0,14.2523,14.2894,14.172,14.277,38100.0
2008-11-06 14:25:00,23.1,23.11,22.93,22.95,40300.0,14.277,14.2832,14.172,14.1843,40300.0
2008-11-06 14:30:00,22.93,23.06,22.93,23.06,60400.0,14.172,14.2523,14.172,14.2523,60400.0
2008-11-06 14:35:00,23.05,23.33,23.04,23.32,102900.0,14.2461,14.4192,14.24,14.413,102900.0
2008-11-06 14:40:00,23.32,23.49,23.27,23.46,110700.0,14.413,14.5181,14.3821,14.4995,110700.0
2008-11-06 14:45:00,23.5,23.5,23.35,23.38,52100.0,14.5243,14.5243,14.4316,14.4501,52100.0
2008-11-06 14:50:00,23.41,23.49,23.31,23.31,117900.0,14.4686,14.5181,14.4068,14.4068,117900.0
2008-11-06 14:55:00,23.3,23.34,23.21,23.31,60600.0,14.4006,14.4254,14.345,14.4068,60600.0
2008-11-06 15:00:00,23.31,23.36,23.1,23.11,121700.0,14.4068,14.4377,14.277,14.2832,121700.0
2008-11-06 15:05:00,23.12,23.12,22.87,22.91,70500.0,14.2894,14.2894,14.1349,14.1596,70500.0
2008-11-06 15:10:00,22.92,23.02,22.86,22.92,50100.0,14.1658,14.2276,14.1287,14.1658,50100.0
2008-11-06 15:15:00,22.91,23.09,22.91,23.07,40500.0,14.1596,14.2709,14.1596,14.2585,40500.0
2008-11-06 15:20:00,23.07,23.08,22.88,22.92,20200.0,14.2585,14.2647,14.1411,14.1658,20200.0
2008-11-06 15:25:00,22.95,22.95,22.77,22.83,43000.0,14.1843,14.1843,14.0731,14.1102,43000.0
2008-11-06 15:30:00,22.87,22.98,22.79,22.85,118700.0,14.1349,14.2029,14.0854,14.1225,118700.0
2008-11-06 15:35:00,22.86,22.96,22.66,22.67,60300.0,14.1287,14.1905,14.0051,14.0113,60300.0
2008-11-06 15:40:00,22.66,22.97,22.66,22.82,88100.0,14.0051,14.1967,14.0051,14.104,88100.0
2008-11-06 15:45:00,22.79,23.02,22.73,22.75,138200.0,14.0854,14.2276,14.0484,14.0607,138200.0
2008-11-06 15:50:00,22.75,22.86,22.53,22.59,91700.0,14.0607,14.1287,13.9247,13.9618,91700.0
2008-11-06 15:55:00,22.59,22.82,22.59,22.79,107000.0,13.9618,14.104,13.9618,14.0854,107000.0
2008-11-06 16:00:00,22.88,22.9,22.88,22.9,2900.0,14.1411,14.1534,14.1411,14.1534,2900.0
2008-11-06 16:05:00,22.9,22.9,22.9,22.9,0.0,14.1534,14.1534,14.1534,14.1534,0.0
2008-11-06 16:10:00,22.9,22.9,22.9,22.9,0.0,14.1534,14.1534,14.1534,14.1534,0.0
2008-11-07 09:30:00,24.3,24.3,24.03,24.28,116800.0,15.0187,15.0187,14.8518,15.0063,116800.0
2008-11-07 09:35:00,24.3,24.32,24.11,24.12,112700.0,15.0187,15.0311,14.9013,14.9075,112700.0
2008-11-07 09:40:00,24.12,24.16,23.92,23.96,95300.0,14.9075,14.9322,14.7838,14.8086,95300.0
2008-11-07 09:45:00,23.97,24.06,23.82,23.96,69800.0,14.8147,14.8704,14.722,14.8086,69800.0
2008-11-07 09:50:00,23.94,23.98,23.82,23.94,40200.0,14.7962,14.8209,14.722,14.7962,40200.0
2008-11-07 09:55:00,23.92,24.08,23.92,24.04,43200.0,14.7838,14.8827,14.7838,14.858,43200.0
2008-11-07 10:00:00,24.04,24.28,24.01,24.27,74000.0,14.858,15.0063,14.8395,15.0002,74000.0
2008-11-07 10:05:00,24.25,24.4,24.25,24.4,88100.0,14.9878,15.0805,14.9878,15.0805,88100.0
2008-11-07 10:10:00,24.39,24.46,24.32,24.43,52600.0,15.0743,15.1176,15.0311,15.099,52600.0
2008-11-07 10:15:00,24.47,24.61,24.47,24.6,22100.0,15.1238,15.2103,15.1238,15.2041,22100.0
2008-11-07 10:20:00,24.61,24.78,24.6,24.74,20400.0,15.2103,15.3154,15.2041,15.2906,20400.0
2008-11-07 10:25:00,24.74,24.81,24.64,24.65,27600.0,15.2906,15.3339,15.2288,15.235,27600.0
2008-11-07 10:30:00,24.66,24.73,24.54,24.55,26500.0,15.2412,15.2845,15.167,15.1732,26500.0
2008-11-07 10:35:00,24.55,24.72,24.51,24.72,55900.0,15.1732,15.2783,15.1485,15.2783,55900.0
2008-11-07 10:40:00,24.72,24.74,24.67,24.69,71300.0,15.2783,15.2906,15.2474,15.2597,71300.0
2008-11-07 10:45:00,24.69,24.77,24.56,24.56,38300.0,15.2597,15.3092,15.1794,15.1794,38300.0
2008-11-07 10:50:00,24.55,24.58,24.48,24.54,60400.0,15.1732,15.1918,15.13,15.167,60400.0
2008-11-07 10:55:00,24.57,24.58,24.39,24.4,101900.0,15.1856,15.1918,15.0743,15.0805,101900.0
2008-11-07 11:00:00,24.4,24.44,24.32,24.34,63900.0,15.0805,15.1052,15.0311,15.0434,63900.0
2008-11-07 11:05:00,24.33,24.39,24.28,24.28,36100.0,15.0372,15.0743,15.0063,15.0063,36100.0
2008-11-07 11:10:00,24.28,24.28,24.18,24.21,167900.0,15.0063,15.0063,14.9445,14.9631,167900.0
2008-11-07 11:15:00,24.21,24.33,24.19,24.29,86200.0,14.9631,15.0372,14.9507,15.0125,86200.0
2008-11-07 11:20:00,24.3,24.3,24.21,24.24,53000.0,15.0187,15.0187,14.9631,14.9816,53000.0
2008-11-07 11:25:00,24.26,24.26,24.09,24.17,82700.0,14.994,14.994,14.8889,14.9384,82700.0
2008-11-07 11:30:00,24.17,24.25,24.1,24.23,39100.0,14.9384,14.9878,14.8951,14.9754,39100.0
2008-11-07 11:35:00,24.23,24.34,24.19,24.31,29500.0,14.9754,15.0434,14.9507,15.0249,29500.0
2008-11-07 11:40:00,24.26,24.36,24.26,24.35,38100.0,14.994,15.0558,14.994,15.0496,38100.0
2008-11-07 11:45:00,24.35,24.38,24.31,24.34,26800.0,15.0496,15.0681,15.0249,15.0434,26800.0
2008-11-07 11:50:00,24.32,24.33,24.16,24.3,73000.0,15.0311,15.0372,14.9322,15.0187,73000.0
2008-11-07 11:55:00,24.3,24.38,24.26,24.37,40300.0,15.0187,15.0681,14.994,15.062,40300.0
2008-11-07 12:00:00,24.37,24.4,24.29,24.31,146900.0,15.062,15.0805,15.0125,15.0249,146900.0
2008-11-07 12:05:00,24.32,24.32,24.19,24.2,173600.0,15.0311,15.0311,14.9507,14.9569,173600.0
2008-11-07 12:10:00,24.2,24.21,24.1,24.1,51600.0,14.9569,14.9631,14.8951,14.8951,51600.0
2008-11-07 12:15:00,24.1,24.1,24.01,24.02,50300.0,14.8951,14.8951,14.8395,14.8456,50300.0
2008-11-07 12:20:00,24.01,24.08,24.0,24.08,19200.0,14.8395,14.8827,14.8333,14.8827,19200.0
2008-11-07 12:25:00,24.08,24.1,24.01,24.01,47400.0,14.8827,14.8951,14.8395,14.8395,47400.0
2008-11-07 12:30:00,24.01,24.02,23.9,23.94,58000.0,14.8395,14.8456,14.7715,14.7962,58000.0
2008-11-07 12:35:00,23.91,24.0,23.9,24.0,12900.0,14.7777,14.8333,14.7715,14.8333,12900.0
2008-11-07 12:40:00,23.99,24.09,23.99,24.06,178300.0,14.8271,14.8889,14.8271,14.8704,178300.0
2008-11-07 12:45:00,24.06,24.16,24.06,24.09,14200.0,14.8704,14.9322,14.8704,14.8889,14200.0
2008-11-07 12:50:00,24.09,24.14,24.06,24.08,25700.0,14.8889,14.9198,14.8704,14.8827,25700.0
2008-11-07 12:55:00,24.1,24.16,24.06,24.12,6800.0,14.8951,14.9322,14.8704,14.9075,6800.0
2008-11-07 13:00:00,24.16,24.19,24.04,24.05,64000.0,14.9322,14.9507,14.858,14.8642,64000.0
2008-11-07 13:05:00,24.06,24.1,24.02,24.03,16000.0,14.8704,14.8951,14.8456,14.8518,16000.0
2008-11-07 13:10:00,24.03,24.06,23.97,24.01,88800.0,14.8518,14.8704,14.8147,14.8395,88800.0
2008-11-07 13:15:00,24.01,24.09,23.99,24.06,30400.0,14.8395,14.8889,14.8271,14.8704,30400.0
2008-11-07 13:20:00,24.07,24.09,24.02,24.06,31100.0,14.8766,14.8889,14.8456,14.8704,31100.0
2008-11-07 13:25:00,24.06,24.12,24.02,24.09,9400.0,14.8704,14.9075,14.8456,14.8889,9400.0
2008-11-07 13:30:00,24.13,24.17,24.1,24.13,22900.0,14.9136,14.9384,14.8951,14.9136,22900.0
2008-11-07 13:35:00,24.1,24.13,24.03,24.05,38200.0,14.8951,14.9136,14.8518,14.8642,38200.0
2008-11-07 13:40:00,24.05,24.05,23.87,23.89,149800.0,14.8642,14.8642,14.7529,14.7653,149800.0
2008-11-07 13:45:00,23.89,23.95,23.89,23.93,40800.0,14.7653,14.8024,14.7653,14.79,40800.0
2008-11-07 13:50:00,23.94,23.98,23.91,23.91,27600.0,14.7962,14.8209,14.7777,14.7777,27600.0
2008-11-07 13:55:00,23.93,24.04,23.91,24.0,28000.0,14.79,14.858,14.7777,14.8333,28000.0
2008-11-07 14:00:00,24.02,24.03,23.96,23.98,35700.0,14.8456,14.8518,14.8086,14.8209,35700.0
2008-11-07 14:05:00,23.98,24.0,23.93,23.98,94100.0,14.8209,14.8333,14.79,14.8209,94100.0
2008-11-07 14:10:00,23.98,24.05,23.97,24.05,28000.0,14.8209,14.8642,14.8147,14.8642,28000.0
2008-11-07 14:15:00,24.05,24.17,24.04,24.16,32400.0,14.8642,14.9384,14.858,14.9322,32400.0
2008-11-07 14:20:00,24.14,24.19,24.1,24.1,23900.0,14.9198,14.9507,14.8951,14.8951,23900.0
2008-11-07 14:25:00,24.11,24.15,24.1,24.13,17400.0,14.9013,14.926,14.8951,14.9136,17400.0
2008-11-07 14:30:00,24.13,24.21,24.13,24.16,36200.0,14.9136,14.9631,14.9136,14.9322,36200.0
2008-11-07 14:35:00,24.17,24.25,24.14,24.25,58200.0,14.9384,14.9878,14.9198,14.9878,58200.0
2008-11-07 14:40:00,24.24,24.4,24.24,24.32,43000.0,14.9816,15.0805,14.9816,15.0311,43000.0
2008-11-07 14:45:00,24.32,24.41,24.3,24.32,26400.0,15.0311,15.0867,15.0187,15.0311,26400.0
2008-11-07 14:50:00,24.31,24.39,24.2,24.22,49100.0,15.0249,15.0743,14.9569,14.9693,49100.0
2008-11-07 14:55:00,24.2,24.24,23.98,23.98,70600.0,14.9569,14.9816,14.8209,14.8209,70600.0
2008-11-07 15:00:00,23.98,24.06,23.94,23.95,80500.0,14.8209,14.8704,14.7962,14.8024,80500.0
2008-11-07 15:05:00,23.96,24.02,23.85,23.98,62200.0,14.8086,14.8456,14.7406,14.8209,62200.0
2008-11-07 15:10:00,24.02,24.12,23.93,24.0,43500.0,14.8456,14.9075,14.79,14.8333,43500.0
2008-11-07 15:15:00,24.0,24.15,23.97,23.99,105600.0,14.8333,14.926,14.8147,14.8271,105600.0
2008-11-07 15:20:00,23.97,24.0,23.79,23.9,88900.0,14.8147,14.8333,14.7035,14.7715,88900.0
2008-11-07 15:25:00,23.9,23.97,23.84,23.89,86100.0,14.7715,14.8147,14.7344,14.7653,86100.0
2008-11-07 15:30:00,23.89,24.16,23.88,24.12,133000.0,14.7653,14.9322,14.7591,14.9075,133000.0
2008-11-07 15:35:00,24.15,24.23,24.11,24.16,66700.0,14.926,14.9754,14.9013,14.9322,66700.0
2008-11-07 15:40:00,24.15,24.42,24.15,24.42,166300.0,14.926,15.0929,14.926,15.0929,166300.0
2008-11-07 15:45:00,24.41,24.61,24.38,24.58,242500.0,15.0867,15.2103,15.0681,15.1918,242500.0
2008-11-07 15:50:00,24.58,24.69,24.52,24.68,202600.0,15.1918,15.2597,15.1547,15.2536,202600.0
2008-11-07 15:55:00,24.67,24.99,24.63,24.95,158000.0,15.2474,15.4452,15.2227,15.4204,158000.0
2008-11-07 16:00:00,24.87,24.87,24.85,24.85,44000.0,15.371,15.371,15.3586,15.3586,44000.0
2008-11-07 16:05:00,25.12,25.12,25.12,25.12,1400.0,15.5255,15.5255,15.5255,15.5255,1400.0
2008-11-07 16:10:00,25.12,25.12,25.12,25.12,0.0,15.5255,15.5255,15.5255,15.5255,0.0
2008-11-10 09:30:00,25.91,26.0,24.85,25.8,253200.0,16.0138,16.0694,15.3586,15.9458,253200.0
2008-11-10 09:35:00,25.81,25.81,25.55,25.6,38500.0,15.952,15.952,15.7913,15.8222,38500.0
2008-11-10 09:40:00,25.53,25.77,25.52,25.72,44000.0,15.7789,15.9272,15.7727,15.8963,44000.0
2008-11-10 09:45:00,25.78,25.82,25.72,25.73,34200.0,15.9334,15.9581,15.8963,15.9025,34200.0
2008-11-10 09:50:00,25.73,25.73,25.64,25.68,56000.0,15.9025,15.9025,15.8469,15.8716,56000.0
2008-11-10 09:55:00,25.67,25.7,25.61,25.67,47400.0,15.8654,15.884,15.8284,15.8654,47400.0
2008-11-10 10:00:00,25.68,25.68,25.51,25.51,41300.0,15.8716,15.8716,15.7665,15.7665,41300.0
2008-11-10 10:05:00,25.52,25.56,25.47,25.53,15900.0,15.7727,15.7975,15.7418,15.7789,15900.0
2008-11-10 10:10:00,25.53,25.64,25.53,25.63,30000.0,15.7789,15.8469,15.7789,15.8407,30000.0
2008-11-10 10:15:00,25.61,25.62,25.54,25.54,41000.0,15.8284,15.8345,15.7851,15.7851,41000.0
2008-11-10 10:20:00,25.55,25.63,25.47,25.59,26800.0,15.7913,15.8407,15.7418,15.816,26800.0
2008-11-10 10:25:00,25.6,25.66,25.56,25.56,66500.0,15.8222,15.8593,15.7975,15.7975,66500.0
2008-11-10 10:30:00,25.58,25.59,25.52,25.53,25500.0,15.8098,15.816,15.7727,15.7789,25500.0
2008-11-10 10:35:00,25.52,25.58,25.49,25.55,49500.0,15.7727,15.8098,15.7542,15.7913,49500.0
2008-11-10 10:40:00,25.54,25.58,25.48,25.58,52400.0,15.7851,15.8098,15.748,15.8098,52400.0
2008-11-10 10:45:00,25.57,25.58,25.47,25.51,64500.0,15.8036,15.8098,15.7418,15.7665,64500.0
2008-11-10 10:50:00,25.47,25.48,25.32,25.32,29600.0,15.7418,15.748,15.6491,15.6491,29600.0
2008-11-10 10:55:00,25.31,25.36,25.26,25.29,41500.0,15.6429,15.6738,15.612,15.6306,41500.0
2008-11-10 11:00:00,25.29,25.29,25.19,25.27,15000.0,15.6306,15.6306,15.5688,15.6182,15000.0
2008-11-10 11:05:00,25.28,25.37,25.24,25.36,5800.0,15.6244,15.68,15.5997,15.6738,5800.0
2008-11-10 11:10:00,25.32,25.35,25.2,25.23,11700.0,15.6491,15.6677,15.575,15.5935,11700.0
2008-11-10 11:15:00,25.2,25.2,25.15,25.17,18900.0,15.575,15.575,15.544,15.5564,18900.0
2008-11-10 11:20:00,25.18,25.27,25.17,25.27,12200.0,15.5626,15.6182,15.5564,15.6182,12200.0
2008-11-10 11:25:00,25.29,25.36,25.29,25.34,7500.0,15.6306,15.6738,15.6306,15.6615,7500.0
2008-11-10 11:30:00,25.37,25.4,25.33,25.34,25800.0,15.68,15.6986,15.6553,15.6615,25800.0
2008-11-10 11:35:00,25.34,25.34,25.25,25.31,36700.0,15.6615,15.6615,15.6059,15.6429,36700.0
2008-11-10 11:40:00,25.31,25.31,25.2,25.23,43500.0,15.6429,15.6429,15.575,15.5935,43500.0
2008-11-10 11:45:00,25.22,25.23,25.06,25.06,31600.0,15.5873,15.5935,15.4884,15.4884,31600.0
2008-11-10 11:50:00,25.06,25.1,24.85,24.85,47700.0,15.4884,15.5131,15.3586,15.3586,47700.0
2008-11-10 11:55:00,24.85,24.96,24.85,24.95,22900.0,15.3586,15.4266,15.3586,15.4204,22900.0
2008-11-10 12:00:00,24.93,25.07,24.92,25.07,48400.0,15.4081,15.4946,15.4019,15.4946,48400.0
2008-11-10 12:05:00,25.06,25.18,25.02,25.17,40300.0,15.4884,15.5626,15.4637,15.5564,40300.0
2008-11-10 12:10:00,25.16,25.19,25.14,25.15,63800.0,15.5502,15.5688,15.5379,15.544,63800.0
2008-11-10 12:15:00,25.15,25.16,24.99,24.99,65200.0,15.544,15.5502,15.4452,15.4452,65200.0
2008-11-10 12:20:00,24.99,25.04,24.85,24.86,46100.0,15.4452,15.4761,15.3586,15.3648,46100.0
2008-11-10 12:25:00,24.87,24.91,24.86,24.89,30300.0,15.371,15.3957,15.3648,15.3834,30300.0
2008-11-10 12:30:00,24.89,24.89,24.84,24.87,23400.0,15.3834,15.3834,15.3525,15.371,23400.0
2008-11-10 12:35:00,24.86,24.86,24.64,24.72,106000.0,15.3648,15.3648,15.2288,15.2783,106000.0
2008-11-10 12:40:00,24.72,24.78,24.65,24.67,152300.0,15.2783,15.3154,15.235,15.2474,152300.0
2008-11-10 12:45:00,24.69,24.73,24.68,24.71,53300.0,15.2597,15.2845,15.2536,15.2721,53300.0
2008-11-10 12:50:00,24.71,24.71,24.5,24.5,63900.0,15.2721,15.2721,15.1423,15.1423,63900.0
2008-11-10 12:55:00,24.51,24.62,24.49,24.62,43000.0,15.1485,15.2165,15.1361,15.2165,43000.0
2008-11-10 13:00:00,24.61,24.61,24.57,24.58,23400.0,15.2103,15.2103,15.1856,15.1918,23400.0
2008-11-10 13:05:00,24.59,24.74,24.59,24.72,30200.0,15.1979,15.2906,15.1979,15.2783,30200.0
2008-11-10 13:10:00,24.73,24.77,24.7,24.77,59500.0,15.2845,15.3092,15.2659,15.3092,59500.0
2008-11-10 13:15:00,24.77,24.78,24.69,24.73,21900.0,15.3092,15.3154,15.2597,15.2845,21900.0
2008-11-10 13:20:00,24.73,24.74,24.64,24.64,18200.0,15.2845,15.2906,15.2288,15.2288,18200.0
2008-11-10 13:25:00,24.62,24.73,24.61,24.68,64600.0,15.2165,15.2845,15.2103,15.2536,64600.0
2008-11-10 13:30:00,24.69,24.73,24.62,24.63,20600.0,15.2597,15.2845,15.2165,15.2227,20600.0
2008-11-10 13:35:00,24.66,24.9,24.65,24.89,27700.0,15.2412,15.3895,15.235,15.3834,27700.0
2008-11-10 13:40:00,24.89,24.89,24.83,24.86,31900.0,15.3834,15.3834,15.3463,15.3648,31900.0
2008-11-10 13:45:00,24.87,24.87,24.69,24.73,36600.0,15.371,15.371,15.2597,15.2845,36600.0
2008-11-10 13:50:00,24.75,24.85,24.74,24.8,14200.0,15.2968,15.3586,15.2906,15.3277,14200.0
2008-11-10 13:55:00,24.82,24.94,24.82,24.94,19300.0,15.3401,15.4143,15.3401,15.4143,19300.0
2008-11-10 14:00:00,24.91,24.94,24.86,24.91,10800.0,15.3957,15.4143,15.3648,15.3957,10800.0
2008-11-10 14:05:00,24.91,25.05,24.88,25.05,20800.0,15.3957,15.4822,15.3772,15.4822,20800.0
2008-11-10 14:10:00,25.05,25.06,24.85,24.87,33000.0,15.4822,15.4884,15.3586,15.371,33000.0
2008-11-10 14:15:00,24.89,24.96,24.83,24.89,33700.0,15.3834,15.4266,15.3463,15.3834,33700.0
2008-11-10 14:20:00,24.87,24.88,24.76,24.78,43900.0,15.371,15.3772,15.303,15.3154,43900.0
2008-11-10 14:25:00,24.81,24.83,24.71,24.76,29600.0,15.3339,15.3463,15.2721,15.303,29600.0
2008-11-10 14:30:00,24.76,24.81,24.67,24.67,36000.0,15.303,15.3339,15.2474,15.2474,36000.0
2008-11-10 14:35:00,24.68,24.78,24.68,24.72,80700.0,15.2536,15.3154,15.2536,15.2783,80700.0
2008-11-10 14:40:00,24.71,24.8,24.71,24.74,76400.0,15.2721,15.3277,15.2721,15.2906,76400.0
2008-11-10 14:45:00,24.77,24.77,24.56,24.56,29500.0,15.3092,15.3092,15.1794,15.1794,29500.0
2008-11-10 14:50:00,24.58,24.67,24.5,24.66,17000.0,15.1918,15.2474,15.1423,15.2412,17000.0
2008-11-10 14:55:00,24.67,24.74,24.63,24.67,74400.0,15.2474,15.2906,15.2227,15.2474,74400.0
2008-11-10 15:00:00,24.63,24.66,24.5,24.65,82300.0,15.2227,15.2412,15.1423,15.235,82300.0
2008-11-10 15:05:00,24.69,24.76,24.53,24.59,53000.0,15.2597,15.303,15.1609,15.1979,53000.0
2008-11-10 15:10:00,24.61,24.73,24.59,24.71,75600.0,15.2103,15.2845,15.1979,15.2721,75600.0
2008-11-10 15:15:00,24.73,24.79,24.52,24.61,23200.0,15.2845,15.3215,15.1547,15.2103,23200.0
2008-11-10 15:20:00,24.6,24.64,24.43,24.5,39200.0,15.2041,15.2288,15.099,15.1423,39200.0
2008-11-10 15:25:00,24.5,24.57,24.4,24.43,32700.0,15.1423,15.1856,15.0805,15.099,32700.0
2008-11-10 15:30:00,24.42,24.67,24.41,24.58,33800.0,15.0929,15.2474,15.0867,15.1918,33800.0
2008-11-10 15:35:00,24.58,24.63,24.46,24.52,56700.0,15.1918,15.2227,15.1176,15.1547,56700.0
2008-11-10 15:40:00,24.53,24.86,24.53,24.86,95700.0,15.1609,15.3648,15.1609,15.3648,95700.0
2008-11-10 15:45:00,24.86,24.86,24.65,24.78,105800.0,15.3648,15.3648,15.235,15.3154,105800.0
2008-11-10 15:50:00,24.79,24.96,24.78,24.89,171600.0,15.3215,15.4266,15.3154,15.3834,171600.0
2008-11-10 15:55:00,24.92,25.01,24.82,25.0,106500.0,15.4019,15.4575,15.3401,15.4513,106500.0
2008-11-10 16:00:00,24.96,24.96,24.96,24.96,500.0,15.4266,15.4266,15.4266,15.4266,500.0
2008-11-10 16:05:00,24.96,24.96,24.96,24.96,0.0,15.4266,15.4266,15.4266,15.4266,0.0
2008-11-10 16:10:00,24.96,24.96,24.96,24.96,0.0,15.4266,15.4266,15.4266,15.4266,0.0
2008-11-11 09:30:00,24.13,24.21,23.82,23.86,76000.0,14.9136,14.9631,14.722,14.7468,76000.0
2008-11-11 09:35:00,23.86,23.92,23.8,23.92,34900.0,14.7468,14.7838,14.7097,14.7838,34900.0
2008-11-11 09:40:00,23.87,23.87,23.69,23.81,23500.0,14.7529,14.7529,14.6417,14.7159,23500.0
2008-11-11 09:45:00,23.8,23.82,23.63,23.63,18600.0,14.7097,14.722,14.6046,14.6046,18600.0
2008-11-11 09:50:00,23.64,23.64,23.53,23.63,14700.0,14.6108,14.6108,14.5428,14.6046,14700.0
2008-11-11 09:55:00,23.66,23.67,23.52,23.58,7100.0,14.6231,14.6293,14.5366,14.5737,7100.0
2008-11-11 10:00:00,23.59,23.65,23.53,23.65,39100.0,14.5799,14.617,14.5428,14.617,39100.0
2008-11-11 10:05:00,23.66,23.66,23.59,23.64,19200.0,14.6231,14.6231,14.5799,14.6108,19200.0
2008-11-11 10:10:00,23.65,23.81,23.65,23.81,30900.0,14.617,14.7159,14.617,14.7159,30900.0
2008-11-11 10:15:00,23.8,23.8,23.65,23.68,32400.0,14.7097,14.7097,14.617,14.6355,32400.0
2008-11-11 10:20:00,23.76,23.79,23.65,23.71,68100.0,14.685,14.7035,14.617,14.6541,68100.0
2008-11-11 10:25:00,23.71,23.73,23.66,23.66,45700.0,14.6541,14.6664,14.6231,14.6231,45700.0
2008-11-11 10:30:00,23.65,23.7,23.62,23.69,39200.0,14.617,14.6479,14.5984,14.6417,39200.0
2008-11-11 10:35:00,23.68,23.68,23.6,23.6,10500.0,14.6355,14.6355,14.5861,14.5861,10500.0
2008-11-11 10:40:00,23.6,23.62,23.53,23.53,63300.0,14.5861,14.5984,14.5428,14.5428,63300.0
2008-11-11 10:45:00,23.52,23.53,23.42,23.48,35000.0,14.5366,14.5428,14.4748,14.5119,35000.0
2008-11-11 10:50:00,23.5,23.58,23.5,23.58,14800.0,14.5243,14.5737,14.5243,14.5737,14800.0
2008-11-11 10:55:00,23.55,23.58,23.38,23.38,23800.0,14.5552,14.5737,14.4501,14.4501,23800.0
2008-11-11 11:00:00,23.4,23.42,23.35,23.41,14600.0,14.4625,14.4748,14.4316,14.4686,14600.0
2008-11-11 11:05:00,23.35,23.37,23.3,23.35,26300.0,14.4316,14.4439,14.4006,14.4316,26300.0
2008-11-11 11:10:00,23.35,23.38,23.33,23.35,20000.0,14.4316,14.4501,14.4192,14.4316,20000.0
2008-11-11 11:15:00,23.36,23.48,23.36,23.44,15800.0,14.4377,14.5119,14.4377,14.4872,15800.0
2008-11-11 11:20:00,23.41,23.52,23.41,23.51,17100.0,14.4686,14.5366,14.4686,14.5304,17100.0
2008-11-11 11:25:00,23.5,23.51,23.34,23.36,21800.0,14.5243,14.5304,14.4254,14.4377,21800.0
2008-11-11 11:30:00,23.36,23.41,23.23,23.24,56100.0,14.4377,14.4686,14.3574,14.3636,56100.0
2008-11-11 11:35:00,23.24,23.3,23.22,23.3,30400.0,14.3636,14.4006,14.3512,14.4006,30400.0
2008-11-11 11:40:00,23.3,23.47,23.29,23.45,17100.0,14.4006,14.5057,14.3945,14.4934,17100.0
2008-11-11 11:45:00,23.44,23.51,23.43,23.44,26500.0,14.4872,14.5304,14.481,14.4872,26500.0
2008-11-11 11:50:00,23.41,23.46,23.4,23.46,17100.0,14.4686,14.4995,14.4625,14.4995,17100.0
2008-11-11 11:55:00,23.45,23.45,23.33,23.33,47400.0,14.4934,14.4934,14.4192,14.4192,47400.0
2008-11-11 12:00:00,23.31,23.33,23.24,23.33,22300.0,14.4068,14.4192,14.3636,14.4192,22300.0
2008-11-11 12:05:00,23.33,23.44,23.29,23.3,134400.0,14.4192,14.4872,14.3945,14.4006,134400.0
2008-11-11 12:10:00,23.29,23.32,23.28,23.3,19200.0,14.3945,14.413,14.3883,14.4006,19200.0
2008-11-11 12:15:00,23.32,23.34,23.26,23.26,30700.0,14.413,14.4254,14.3759,14.3759,30700.0
2008-11-11 12:20:00,23.27,23.29,23.16,23.16,9100.0,14.3821,14.3945,14.3141,14.3141,9100.0
2008-11-11 12:25:00,23.15,23.23,23.15,23.22,3000.0,14.3079,14.3574,14.3079,14.3512,3000.0
2008-11-11 12:30:00,23.23,23.27,23.21,23.27,6900.0,14.3574,14.3821,14.345,14.3821,6900.0
2008-11-11 12:35:00,23.25,23.3,23.25,23.28,13400.0,14.3697,14.4006,14.3697,14.3883,13400.0
2008-11-11 12:40:00,23.28,23.35,23.28,23.31,6200.0,14.3883,14.4316,14.3883,14.4068,6200.0
2008-11-11 12:45:00,23.31,23.35,23.26,23.3,36100.0,14.4068,14.4316,14.3759,14.4006,36100.0
2008-11-11 12:50:00,23.29,23.37,23.27,23.37,89100.0,14.3945,14.4439,14.3821,14.4439,89100.0
2008-11-11 12:55:00,23.33,23.36,23.3,23.34,8400.0,14.4192,14.4377,14.4006,14.4254,8400.0
2008-11-11 13:00:00,23.39,23.47,23.37,23.41,85300.0,14.4563,14.5057,14.4439,14.4686,85300.0
2008-11-11 13:05:00,23.41,23.49,23.38,23.43,206400.0,14.4686,14.5181,14.4501,14.481,206400.0
2008-11-11 13:10:00,23.46,23.49,23.38,23.39,37900.0,14.4995,14.5181,14.4501,14.4563,37900.0
2008-11-11 13:15:00,23.4,23.41,23.34,23.4,15300.0,14.4625,14.4686,14.4254,14.4625,15300.0
2008-11-11 13:20:00,23.4,23.42,23.3,23.31,25400.0,14.4625,14.4748,14.4006,14.4068,25400.0
2008-11-11 13:25:00,23.3,23.32,23.26,23.32,11600.0,14.4006,14.413,14.3759,14.413,11600.0
2008-11-11 13:30:00,23.36,23.39,23.27,23.32,15700.0,14.4377,14.4563,14.3821,14.413,15700.0
2008-11-11 13:35:00,23.3,23.3,23.25,23.27,10100.0,14.4006,14.4006,14.3697,14.3821,10100.0
2008-11-11 13:40:00,23.27,23.34,23.25,23.32,34100.0,14.3821,14.4254,14.3697,14.413,34100.0
2008-11-11 13:45:00,23.33,23.45,23.33,23.37,39700.0,14.4192,14.4934,14.4192,14.4439,39700.0
2008-11-11 13:50:00,23.39,23.57,23.38,23.51,115700.0,14.4563,14.5675,14.4501,14.5304,115700.0
2008-11-11 13:55:00,23.57,23.72,23.53,23.68,63100.0,14.5675,14.6602,14.5428,14.6355,63100.0
2008-11-11 14:00:00,23.68,23.86,23.65,23.69,40600.0,14.6355,14.7468,14.617,14.6417,40600.0
2008-11-11 14:05:00,23.68,23.75,23.58,23.64,19100.0,14.6355,14.6788,14.5737,14.6108,19100.0
2008-11-11 14:10:00,23.6,23.75,23.6,23.72,18600.0,14.5861,14.6788,14.5861,14.6602,18600.0
2008-11-11 14:15:00,23.73,23.93,23.69,23.93,101400.0,14.6664,14.79,14.6417,14.79,101400.0
2008-11-11 14:20:00,23.92,24.03,23.87,23.94,119700.0,14.7838,14.8518,14.7529,14.7962,119700.0
2008-11-11 14:25:00,23.95,24.21,23.93,24.18,139800.0,14.8024,14.9631,14.79,14.9445,139800.0
2008-11-11 14:30:00,24.21,24.31,24.09,24.29,124300.0,14.9631,15.0249,14.8889,15.0125,124300.0
2008-11-11 14:35:00,24.28,24.31,24.01,24.02,75700.0,15.0063,15.0249,14.8395,14.8456,75700.0
2008-11-11 14:40:00,24.02,24.03,23.88,23.88,80400.0,14.8456,14.8518,14.7591,14.7591,80400.0
2008-11-11 14:45:00,23.89,23.97,23.79,23.8,45000.0,14.7653,14.8147,14.7035,14.7097,45000.0
2008-11-11 14:50:00,23.79,23.79,23.62,23.69,74700.0,14.7035,14.7035,14.5984,14.6417,74700.0
2008-11-11 14:55:00,23.71,23.8,23.68,23.69,49300.0,14.6541,14.7097,14.6355,14.6417,49300.0
2008-11-11 15:00:00,23.67,23.76,23.6,23.68,82500.0,14.6293,14.685,14.5861,14.6355,82500.0
2008-11-11 15:05:00,23.69,23.89,23.69,23.74,56600.0,14.6417,14.7653,14.6417,14.6726,56600.0
2008-11-11 15:10:00,23.73,23.85,23.71,23.82,86600.0,14.6664,14.7406,14.6541,14.722,86600.0
2008-11-11 15:15:00,23.81,23.97,23.74,23.95,131600.0,14.7159,14.8147,14.6726,14.8024,131600.0
2008-11-11 15:20:00,23.97,23.99,23.85,23.96,154200.0,14.8147,14.8271,14.7406,14.8086,154200.0
2008-11-11 15:25:00,23.96,23.97,23.78,23.86,68500.0,14.8086,14.8147,14.6973,14.7468,68500.0
2008-11-11 15:30:00,23.8,23.82,23.52,23.52,48100.0,14.7097,14.722,14.5366,14.5366,48100.0
2008-11-11 15:35:00,23.5,23.58,23.37,23.41,54200.0,14.5243,14.5737,14.4439,14.4686,54200.0
2008-11-11 15:40:00,23.41,23.68,23.41,23.6,57800.0,14.4686,14.6355,14.4686,14.5861,57800.0
2008-11-11 15:45:00,23.59,23.77,23.57,23.77,126100.0,14.5799,14.6911,14.5675,14.6911,126100.0
2008-11-11 15:50:00,23.79,23.81,23.58,23.61,106300.0,14.7035,14.7159,14.5737,14.5922,106300.0
2008-11-11 15:55:00,23.63,23.7,23.55,23.65,132600.0,14.6046,14.6479,14.5552,14.617,132600.0
2008-11-11 16:00:00,23.65,23.65,23.65,23.65,4500.0,14.617,14.617,14.617,14.617,4500.0
2008-11-11 16:05:00,23.65,23.65,23.65,23.65,0.0,14.617,14.617,14.617,14.617,0.0
2008-11-11 16:10:00,23.65,23.65,23.65,23.65,0.0,14.617,14.617,14.617,14.617,0.0
2008-11-12 09:30:00,23.58,23.58,22.8,22.87,108700.0,14.5737,14.5737,14.0916,14.1349,108700.0
2008-11-12 09:35:00,22.89,22.99,22.87,22.93,46800.0,14.1472,14.2091,14.1349,14.172,46800.0
2008-11-12 09:40:00,23.0,23.0,22.83,22.83,148700.0,14.2152,14.2152,14.1102,14.1102,148700.0
2008-11-12 09:45:00,22.9,22.95,22.83,22.91,34700.0,14.1534,14.1843,14.1102,14.1596,34700.0
2008-11-12 09:50:00,22.95,23.1,22.95,23.07,82200.0,14.1843,14.277,14.1843,14.2585,82200.0
2008-11-12 09:55:00,23.05,23.1,22.95,22.95,39100.0,14.2461,14.277,14.1843,14.1843,39100.0
2008-11-12 10:00:00,22.97,23.08,22.94,22.99,31400.0,14.1967,14.2647,14.1781,14.2091,31400.0
2008-11-12 10:05:00,22.99,23.06,22.89,22.91,112400.0,14.2091,14.2523,14.1472,14.1596,112400.0
2008-11-12 10:10:00,22.9,22.96,22.87,22.9,75500.0,14.1534,14.1905,14.1349,14.1534,75500.0
2008-11-12 10:15:00,22.91,22.93,22.77,22.81,35700.0,14.1596,14.172,14.0731,14.0978,35700.0
2008-11-12 10:20:00,22.81,22.81,22.73,22.79,45100.0,14.0978,14.0978,14.0484,14.0854,45100.0
2008-11-12 10:25:00,22.8,22.85,22.63,22.63,114400.0,14.0916,14.1225,13.9866,13.9866,114400.0
2008-11-12 10:30:00,22.63,22.72,22.53,22.57,29700.0,13.9866,14.0422,13.9247,13.9495,29700.0
2008-11-12 10:35:00,22.55,22.59,22.43,22.45,41700.0,13.9371,13.9618,13.8629,13.8753,41700.0
2008-11-12 10:40:00,22.45,22.5,22.44,22.49,50900.0,13.8753,13.9062,13.8691,13.9,50900.0
2008-11-12 10:45:00,22.48,22.51,22.43,22.47,40200.0,13.8938,13.9124,13.8629,13.8877,40200.0
2008-11-12 10:50:00,22.47,22.6,22.47,22.54,76600.0,13.8877,13.968,13.8877,13.9309,76600.0
2008-11-12 10:55:00,22.54,22.63,22.53,22.61,109700.0,13.9309,13.9866,13.9247,13.9742,109700.0
2008-11-12 11:00:00,22.59,22.6,22.44,22.49,47700.0,13.9618,13.968,13.8691,13.9,47700.0
2008-11-12 11:05:00,22.49,22.52,22.43,22.48,41500.0,13.9,13.9186,13.8629,13.8938,41500.0
2008-11-12 11:10:00,22.5,22.5,22.39,22.42,39500.0,13.9062,13.9062,13.8382,13.8568,39500.0
2008-11-12 11:15:00,22.44,22.52,22.41,22.51,11100.0,13.8691,13.9186,13.8506,13.9124,11100.0
2008-11-12 11:20:00,22.49,22.54,22.42,22.5,21900.0,13.9,13.9309,13.8568,13.9062,21900.0
2008-11-12 11:25:00,22.49,22.55,22.49,22.51,32800.0,13.9,13.9371,13.9,13.9124,32800.0
2008-11-12 11:30:00,22.51,22.61,22.51,22.51,96900.0,13.9124,13.9742,13.9124,13.9124,96900.0
2008-11-12 11:35:00,22.51,22.53,22.48,22.5,66200.0,13.9124,13.9247,13.8938,13.9062,66200.0
2008-11-12 11:40:00,22.5,22.52,22.46,22.48,48700.0,13.9062,13.9186,13.8815,13.8938,48700.0
2008-11-12 11:45:00,22.45,22.47,22.39,22.41,164300.0,13.8753,13.8877,13.8382,13.8506,164300.0
2008-11-12 11:50:00,22.42,22.42,22.39,22.42,47500.0,13.8568,13.8568,13.8382,13.8568,47500.0
2008-11-12 11:55:00,22.43,22.55,22.41,22.53,18400.0,13.8629,13.9371,13.8506,13.9247,18400.0
2008-11-12 12:00:00,22.53,22.58,22.49,22.53,50800.0,13.9247,13.9557,13.9,13.9247,50800.0
2008-11-12 12:05:00,22.54,22.54,22.4,22.4,42900.0,13.9309,13.9309,13.8444,13.8444,42900.0
2008-11-12 12:10:00,22.4,22.42,22.36,22.36,33800.0,13.8444,13.8568,13.8197,13.8197,33800.0
2008-11-12 12:15:00,22.36,22.37,22.31,22.32,16800.0,13.8197,13.8259,13.7888,13.795,16800.0
2008-11-12 12:20:00,22.31,22.44,22.29,22.41,58400.0,13.7888,13.8691,13.7764,13.8506,58400.0
2008-11-12 12:25:00,22.41,22.49,22.41,22.46,25300.0,13.8506,13.9,13.8506,13.8815,25300.0
2008-11-12 12:30:00,22.46,22.49,22.41,22.42,34500.0,13.8815,13.9,13.8506,13.8568,34500.0
2008-11-12 12:35:00,22.42,22.52,22.39,22.47,58300.0,13.8568,13.9186,13.8382,13.8877,58300.0
2008-11-12 12:40:00,22.48,22.48,22.38,22.38,37100.0,13.8938,13.8938,13.832,13.832,37100.0
2008-11-12 12:45:00,22.37,22.43,22.36,22.36,22600.0,13.8259,13.8629,13.8197,13.8197,22600.0
2008-11-12 12:50:00,22.36,22.41,22.33,22.36,25200.0,13.8197,13.8506,13.8011,13.8197,25200.0
2008-11-12 12:55:00,22.36,22.47,22.36,22.46,19300.0,13.8197,13.8877,13.8197,13.8815,19300.0
2008-11-12 13:00:00,22.48,22.49,22.39,22.44,43400.0,13.8938,13.9,13.8382,13.8691,43400.0
2008-11-12 13:05:00,22.43,22.46,22.41,22.45,32300.0,13.8629,13.8815,13.8506,13.8753,32300.0
2008-11-12 13:10:00,22.46,22.49,22.4,22.4,44100.0,13.8815,13.9,13.8444,13.8444,44100.0
2008-11-12 13:15:00,22.39,22.4,22.34,22.4,43400.0,13.8382,13.8444,13.8073,13.8444,43400.0
2008-11-12 13:20:00,22.4,22.4,22.33,22.34,79400.0,13.8444,13.8444,13.8011,13.8073,79400.0
2008-11-12 13:25:00,22.34,22.37,22.3,22.35,55200.0,13.8073,13.8259,13.7826,13.8135,55200.0
2008-11-12 13:30:00,22.35,22.38,22.27,22.27,19700.0,13.8135,13.832,13.7641,13.7641,19700.0
2008-11-12 13:35:00,22.27,22.28,22.2,22.22,180400.0,13.7641,13.7702,13.7208,13.7332,180400.0
2008-11-12 13:40:00,22.21,22.3,22.2,22.3,40700.0,13.727,13.7826,13.7208,13.7826,40700.0
2008-11-12 13:45:00,22.31,22.31,22.25,22.27,36800.0,13.7888,13.7888,13.7517,13.7641,36800.0
2008-11-12 13:50:00,22.27,22.28,22.12,22.12,24300.0,13.7641,13.7702,13.6713,13.6713,24300.0
2008-11-12 13:55:00,22.11,22.11,22.06,22.08,31800.0,13.6652,13.6652,13.6343,13.6466,31800.0
2008-11-12 14:00:00,22.09,22.11,22.03,22.05,26700.0,13.6528,13.6652,13.6157,13.6281,26700.0
2008-11-12 14:05:00,22.05,22.05,22.0,22.0,47100.0,13.6281,13.6281,13.5972,13.5972,47100.0
2008-11-12 14:10:00,22.01,22.05,21.99,21.99,31400.0,13.6034,13.6281,13.591,13.591,31400.0
2008-11-12 14:15:00,21.99,22.11,21.99,22.09,30300.0,13.591,13.6652,13.591,13.6528,30300.0
2008-11-12 14:20:00,22.08,22.15,22.07,22.09,51100.0,13.6466,13.6899,13.6404,13.6528,51100.0
2008-11-12 14:25:00,22.1,22.16,22.06,22.14,47400.0,13.659,13.6961,13.6343,13.6837,47400.0
2008-11-12 14:30:00,22.14,22.26,22.13,22.23,37800.0,13.6837,13.7579,13.6775,13.7393,37800.0
2008-11-12 14:35:00,22.22,22.25,22.08,22.09,25000.0,13.7332,13.7517,13.6466,13.6528,25000.0
2008-11-12 14:40:00,22.12,22.14,22.07,22.14,23700.0,13.6713,13.6837,13.6404,13.6837,23700.0
2008-11-12 14:45:00,22.17,22.22,22.09,22.1,25100.0,13.7022,13.7332,13.6528,13.659,25100.0
2008-11-12 14:50:00,22.07,22.09,22.02,22.05,41200.0,13.6404,13.6528,13.6095,13.6281,41200.0
2008-11-12 14:55:00,22.08,22.09,22.0,22.0,31500.0,13.6466,13.6528,13.5972,13.5972,31500.0
2008-11-12 15:00:00,22.01,22.01,21.93,21.97,64800.0,13.6034,13.6034,13.5539,13.5786,64800.0
2008-11-12 15:05:00,21.97,22.0,21.91,21.91,42700.0,13.5786,13.5972,13.5416,13.5416,42700.0
2008-11-12 15:10:00,21.91,21.97,21.91,21.92,87600.0,13.5416,13.5786,13.5416,13.5477,87600.0
2008-11-12 15:15:00,21.93,21.99,21.91,21.97,166800.0,13.5539,13.591,13.5416,13.5786,166800.0
2008-11-12 15:20:00,21.97,22.01,21.8,21.82,111000.0,13.5786,13.6034,13.4736,13.4859,111000.0
2008-11-12 15:25:00,21.81,21.89,21.75,21.8,92500.0,13.4797,13.5292,13.4427,13.4736,92500.0
2008-11-12 15:30:00,21.79,21.93,21.78,21.86,93900.0,13.4674,13.5539,13.4612,13.5107,93900.0
2008-11-12 15:35:00,21.87,21.92,21.78,21.8,134500.0,13.5168,13.5477,13.4612,13.4736,134500.0
2008-11-12 15:40:00,21.8,21.85,21.65,21.84,137100.0,13.4736,13.5045,13.3809,13.4983,137100.0
2008-11-12 15:45:00,21.83,21.97,21.74,21.82,382600.0,13.4921,13.5786,13.4365,13.4859,382600.0
2008-11-12 15:50:00,21.83,21.86,21.66,21.7,385600.0,13.4921,13.5107,13.387,13.4118,385600.0
2008-11-12 15:55:00,21.7,21.84,21.63,21.83,168000.0,13.4118,13.4983,13.3685,13.4921,168000.0
2008-11-12 16:00:00,21.87,21.87,21.6,21.6,1300.0,13.5168,13.5168,13.35,13.35,1300.0
2008-11-12 16:05:00,21.6,21.6,21.6,21.6,0.0,13.35,13.35,13.35,13.35,0.0
2008-11-12 16:10:00,21.6,21.6,21.6,21.6,0.0,13.35,13.35,13.35,13.35,0.0
2008-11-13 09:30:00,22.5,22.8,22.39,22.55,143000.0,13.9062,14.0916,13.8382,13.9371,143000.0
2008-11-13 09:35:00,22.54,22.63,22.41,22.43,204400.0,13.9309,13.9866,13.8506,13.8629,204400.0
2008-11-13 09:40:00,22.42,22.42,22.26,22.28,104100.0,13.8568,13.8568,13.7579,13.7702,104100.0
2008-11-13 09:45:00,22.28,22.3,22.1,22.14,109700.0,13.7702,13.7826,13.659,13.6837,109700.0
2008-11-13 09:50:00,22.14,22.18,22.03,22.07,90500.0,13.6837,13.7084,13.6157,13.6404,90500.0
2008-11-13 09:55:00,22.11,22.18,22.07,22.07,55400.0,13.6652,13.7084,13.6404,13.6404,55400.0
2008-11-13 10:00:00,22.09,22.26,22.04,22.26,100500.0,13.6528,13.7579,13.6219,13.7579,100500.0
2008-11-13 10:05:00,22.27,22.31,22.17,22.18,71500.0,13.7641,13.7888,13.7022,13.7084,71500.0
2008-11-13 10:10:00,22.2,22.43,22.2,22.37,110600.0,13.7208,13.8629,13.7208,13.8259,110600.0
2008-11-13 10:15:00,22.38,22.66,22.38,22.55,36000.0,13.832,14.0051,13.832,13.9371,36000.0
2008-11-13 10:20:00,22.54,22.71,22.52,22.58,48200.0,13.9309,14.036,13.9186,13.9557,48200.0
2008-11-13 10:25:00,22.57,22.72,22.55,22.59,103100.0,13.9495,14.0422,13.9371,13.9618,103100.0
2008-11-13 10:30:00,22.61,22.67,22.48,22.5,57000.0,13.9742,14.0113,13.8938,13.9062,57000.0
2008-11-13 10:35:00,22.51,22.55,22.43,22.54,36800.0,13.9124,13.9371,13.8629,13.9309,36800.0
2008-11-13 10:40:00,22.52,22.56,22.36,22.4,51100.0,13.9186,13.9433,13.8197,13.8444,51100.0
2008-11-13 10:45:00,22.4,22.42,22.25,22.26,172600.0,13.8444,13.8568,13.7517,13.7579,172600.0
2008-11-13 10:50:00,22.28,22.39,22.27,22.38,41800.0,13.7702,13.8382,13.7641,13.832,41800.0
2008-11-13 10:55:00,22.39,22.45,22.34,22.43,77300.0,13.8382,13.8753,13.8073,13.8629,77300.0
2008-11-13 11:00:00,22.44,22.52,22.38,22.49,141600.0,13.8691,13.9186,13.832,13.9,141600.0
2008-11-13 11:05:00,22.49,22.5,22.21,22.25,112100.0,13.9,13.9062,13.727,13.7517,112100.0
2008-11-13 11:10:00,22.25,22.48,22.23,22.41,491400.0,13.7517,13.8938,13.7393,13.8506,491400.0
2008-11-13 11:15:00,22.42,22.42,22.28,22.28,194900.0,13.8568,13.8568,13.7702,13.7702,194900.0
2008-11-13 11:20:00,22.27,22.32,22.23,22.32,104000.0,13.7641,13.795,13.7393,13.795,104000.0
2008-11-13 11:25:00,22.32,22.44,22.29,22.42,36100.0,13.795,13.8691,13.7764,13.8568,36100.0
2008-11-13 11:30:00,22.44,22.5,22.36,22.36,31800.0,13.8691,13.9062,13.8197,13.8197,31800.0
2008-11-13 11:35:00,22.36,22.41,22.24,22.25,38500.0,13.8197,13.8506,13.7455,13.7517,38500.0
2008-11-13 11:40:00,22.27,22.35,22.21,22.21,53700.0,13.7641,13.8135,13.727,13.727,53700.0
2008-11-13 11:45:00,22.22,22.33,22.21,22.27,28800.0,13.7332,13.8011,13.727,13.7641,28800.0
2008-11-13 11:50:00,22.25,22.35,22.17,22.17,40100.0,13.7517,13.8135,13.7022,13.7022,40100.0
2008-11-13 11:55:00,22.18,22.26,22.15,22.19,38600.0,13.7084,13.7579,13.6899,13.7146,38600.0
2008-11-13 12:00:00,22.21,22.26,22.13,22.17,32400.0,13.727,13.7579,13.6775,13.7022,32400.0
2008-11-13 12:05:00,22.17,22.22,22.12,22.16,61300.0,13.7022,13.7332,13.6713,13.6961,61300.0
2008-11-13 12:10:00,22.17,22.22,22.09,22.09,101000.0,13.7022,13.7332,13.6528,13.6528,101000.0
2008-11-13 12:15:00,22.06,22.06,21.94,21.98,66800.0,13.6343,13.6343,13.5601,13.5848,66800.0
2008-11-13 12:20:00,21.98,21.98,21.86,21.96,98400.0,13.5848,13.5848,13.5107,13.5725,98400.0
2008-11-13 12:25:00,21.97,21.97,21.84,21.88,70400.0,13.5786,13.5786,13.4983,13.523,70400.0
2008-11-13 12:30:00,21.88,21.89,21.8,21.88,61000.0,13.523,13.5292,13.4736,13.523,61000.0
2008-11-13 12:35:00,21.88,21.95,21.87,21.94,67700.0,13.523,13.5663,13.5168,13.5601,67700.0
2008-11-13 12:40:00,21.95,21.97,21.86,21.87,94200.0,13.5663,13.5786,13.5107,13.5168,94200.0
2008-11-13 12:45:00,21.86,21.92,21.67,21.67,62600.0,13.5107,13.5477,13.3932,13.3932,62600.0
2008-11-13 12:50:00,21.67,21.68,21.44,21.5,86100.0,13.3932,13.3994,13.2511,13.2882,86100.0
2008-11-13 12:55:00,21.48,21.5,21.26,21.29,192700.0,13.2758,13.2882,13.1398,13.1584,192700.0
2008-11-13 13:00:00,21.25,21.4,21.24,21.29,66800.0,13.1336,13.2263,13.1275,13.1584,66800.0
2008-11-13 13:05:00,21.3,21.52,21.22,21.5,113300.0,13.1645,13.3005,13.1151,13.2882,113300.0
2008-11-13 13:10:00,21.5,21.56,21.43,21.49,128500.0,13.2882,13.3252,13.2449,13.282,128500.0
2008-11-13 13:15:00,21.46,21.75,21.46,21.65,90000.0,13.2634,13.4427,13.2634,13.3809,90000.0
2008-11-13 13:20:00,21.62,21.67,21.49,21.49,48900.0,13.3623,13.3932,13.282,13.282,48900.0
2008-11-13 13:25:00,21.5,21.78,21.49,21.78,66100.0,13.2882,13.4612,13.282,13.4612,66100.0
2008-11-13 13:30:00,21.78,21.93,21.73,21.81,176800.0,13.4612,13.5539,13.4303,13.4797,176800.0
2008-11-13 13:35:00,21.81,22.11,21.72,22.11,112700.0,13.4797,13.6652,13.4241,13.6652,112700.0
2008-11-13 13:40:00,22.06,22.2,21.95,22.2,123000.0,13.6343,13.7208,13.5663,13.7208,123000.0
2008-11-13 13:45:00,22.22,22.36,21.94,22.02,136000.0,13.7332,13.8197,13.5601,13.6095,136000.0
2008-11-13 13:50:00,22.0,22.48,21.99,22.35,146700.0,13.5972,13.8938,13.591,13.8135,146700.0
2008-11-13 13:55:00,22.35,22.44,22.11,22.12,345100.0,13.8135,13.8691,13.6652,13.6713,345100.0
2008-11-13 14:00:00,22.11,22.32,22.07,22.11,98900.0,13.6652,13.795,13.6404,13.6652,98900.0
2008-11-13 14:05:00,22.11,22.27,22.06,22.23,112000.0,13.6652,13.7641,13.6343,13.7393,112000.0
2008-11-13 14:10:00,22.2,22.36,22.2,22.3,70800.0,13.7208,13.8197,13.7208,13.7826,70800.0
2008-11-13 14:15:00,22.31,22.5,22.3,22.31,234300.0,13.7888,13.9062,13.7826,13.7888,234300.0
2008-11-13 14:20:00,22.31,22.63,22.31,22.59,185500.0,13.7888,13.9866,13.7888,13.9618,185500.0
2008-11-13 14:25:00,22.58,22.87,22.52,22.78,276000.0,13.9557,14.1349,13.9186,14.0793,276000.0
2008-11-13 14:30:00,22.78,22.89,22.57,22.57,160600.0,14.0793,14.1472,13.9495,13.9495,160600.0
2008-11-13 14:35:00,22.56,22.9,22.54,22.9,247700.0,13.9433,14.1534,13.9309,14.1534,247700.0
2008-11-13 14:40:00,22.91,23.0,22.8,22.88,86300.0,14.1596,14.2152,14.0916,14.1411,86300.0
2008-11-13 14:45:00,22.9,23.18,22.88,23.1,193500.0,14.1534,14.3265,14.1411,14.277,193500.0
2008-11-13 14:50:00,23.12,23.23,22.95,22.97,151200.0,14.2894,14.3574,14.1843,14.1967,151200.0
2008-11-13 14:55:00,22.96,23.06,22.91,22.98,183600.0,14.1905,14.2523,14.1596,14.2029,183600.0
2008-11-13 15:00:00,22.98,23.06,22.85,22.86,79400.0,14.2029,14.2523,14.1225,14.1287,79400.0
2008-11-13 15:05:00,22.84,22.94,22.51,22.56,54000.0,14.1163,14.1781,13.9124,13.9433,54000.0
2008-11-13 15:10:00,22.6,22.91,22.6,22.81,149500.0,13.968,14.1596,13.968,14.0978,149500.0
2008-11-13 15:15:00,22.8,23.07,22.75,22.99,96900.0,14.0916,14.2585,14.0607,14.2091,96900.0
2008-11-13 15:20:00,22.96,23.33,22.94,23.32,138400.0,14.1905,14.4192,14.1781,14.413,138400.0
2008-11-13 15:25:00,23.32,23.64,23.31,23.64,169200.0,14.413,14.6108,14.4068,14.6108,169200.0
2008-11-13 15:30:00,23.64,23.8,23.53,23.75,155100.0,14.6108,14.7097,14.5428,14.6788,155100.0
2008-11-13 15:35:00,23.74,23.81,23.72,23.75,102700.0,14.6726,14.7159,14.6602,14.6788,102700.0
2008-11-13 15:40:00,23.79,24.0,23.74,23.97,410600.0,14.7035,14.8333,14.6726,14.8147,410600.0
2008-11-13 15:45:00,23.97,24.05,23.93,23.96,213400.0,14.8147,14.8642,14.79,14.8086,213400.0
2008-11-13 15:50:00,23.95,24.25,23.94,24.24,157400.0,14.8024,14.9878,14.7962,14.9816,157400.0
2008-11-13 15:55:00,24.24,24.57,24.2,24.47,328500.0,14.9816,15.1856,14.9569,15.1238,328500.0
2008-11-13 16:00:00,24.54,24.54,24.47,24.47,12000.0,15.167,15.167,15.1238,15.1238,12000.0
2008-11-13 16:05:00,24.47,24.47,24.47,24.47,0.0,15.1238,15.1238,15.1238,15.1238,0.0
2008-11-13 16:10:00,24.47,24.47,24.47,24.47,0.0,15.1238,15.1238,15.1238,15.1238,0.0
2008-11-14 09:30:00,23.08,23.29,22.99,23.12,73300.0,14.2647,14.3945,14.2091,14.2894,73300.0
2008-11-14 09:35:00,23.16,23.22,23.04,23.11,29300.0,14.3141,14.3512,14.24,14.2832,29300.0
2008-11-14 09:40:00,23.13,23.32,23.13,23.32,103700.0,14.2956,14.413,14.2956,14.413,103700.0
2008-11-14 09:45:00,23.34,23.36,23.22,23.24,166200.0,14.4254,14.4377,14.3512,14.3636,166200.0
2008-11-14 09:50:00,23.25,23.42,23.24,23.4,83000.0,14.3697,14.4748,14.3636,14.4625,83000.0
2008-11-14 09:55:00,23.45,23.57,23.4,23.42,30800.0,14.4934,14.5675,14.4625,14.4748,30800.0
2008-11-14 10:00:00,23.48,23.58,23.4,23.42,72700.0,14.5119,14.5737,14.4625,14.4748,72700.0
2008-11-14 10:05:00,23.41,23.43,23.13,23.13,58300.0,14.4686,14.481,14.2956,14.2956,58300.0
2008-11-14 10:10:00,23.16,23.2,23.11,23.11,61700.0,14.3141,14.3388,14.2832,14.2832,61700.0
2008-11-14 10:15:00,23.1,23.18,23.01,23.03,95700.0,14.277,14.3265,14.2214,14.2338,95700.0
2008-11-14 10:20:00,23.03,23.08,22.93,22.93,100900.0,14.2338,14.2647,14.172,14.172,100900.0
2008-11-14 10:25:00,22.93,23.05,22.92,23.0,88200.0,14.172,14.2461,14.1658,14.2152,88200.0
2008-11-14 10:30:00,22.97,22.98,22.8,22.82,37500.0,14.1967,14.2029,14.0916,14.104,37500.0
2008-11-14 10:35:00,22.82,22.92,22.69,22.69,60600.0,14.104,14.1658,14.0236,14.0236,60600.0
2008-11-14 10:40:00,22.7,22.76,22.66,22.74,129800.0,14.0298,14.0669,14.0051,14.0545,129800.0
2008-11-14 10:45:00,22.7,22.87,22.67,22.85,108600.0,14.0298,14.1349,14.0113,14.1225,108600.0
2008-11-14 10:50:00,22.86,22.87,22.73,22.74,42600.0,14.1287,14.1349,14.0484,14.0545,42600.0
2008-11-14 10:55:00,22.77,22.81,22.7,22.73,52000.0,14.0731,14.0978,14.0298,14.0484,52000.0
2008-11-14 11:00:00,22.72,22.74,22.54,22.55,92800.0,14.0422,14.0545,13.9309,13.9371,92800.0
2008-11-14 11:05:00,22.54,22.71,22.5,22.64,67700.0,13.9309,14.036,13.9062,13.9927,67700.0
2008-11-14 11:10:00,22.64,22.83,22.61,22.8,55200.0,13.9927,14.1102,13.9742,14.0916,55200.0
2008-11-14 11:15:00,22.82,22.92,22.82,22.92,48000.0,14.104,14.1658,14.104,14.1658,48000.0
2008-11-14 11:20:00,22.9,22.9,22.78,22.84,45200.0,14.1534,14.1534,14.0793,14.1163,45200.0
2008-11-14 11:25:00,22.82,22.92,22.76,22.76,46100.0,14.104,14.1658,14.0669,14.0669,46100.0
2008-11-14 11:30:00,22.75,22.79,22.69,22.71,56700.0,14.0607,14.0854,14.0236,14.036,56700.0
2008-11-14 11:35:00,22.73,22.78,22.63,22.65,36800.0,14.0484,14.0793,13.9866,13.9989,36800.0
2008-11-14 11:40:00,22.65,22.66,22.55,22.57,33100.0,13.9989,14.0051,13.9371,13.9495,33100.0
2008-11-14 11:45:00,22.61,22.72,22.6,22.72,22600.0,13.9742,14.0422,13.968,14.0422,22600.0
2008-11-14 11:50:00,22.72,22.76,22.66,22.68,36900.0,14.0422,14.0669,14.0051,14.0175,36900.0
2008-11-14 11:55:00,22.66,22.73,22.6,22.6,58400.0,14.0051,14.0484,13.968,13.968,58400.0
2008-11-14 12:00:00,22.61,22.62,22.53,22.53,36300.0,13.9742,13.9804,13.9247,13.9247,36300.0
2008-11-14 12:05:00,22.54,22.59,22.48,22.55,54000.0,13.9309,13.9618,13.8938,13.9371,54000.0
2008-11-14 12:10:00,22.55,22.59,22.48,22.58,63400.0,13.9371,13.9618,13.8938,13.9557,63400.0
2008-11-14 12:15:00,22.57,22.57,22.45,22.5,78000.0,13.9495,13.9495,13.8753,13.9062,78000.0
2008-11-14 12:20:00,22.51,22.64,22.51,22.64,39200.0,13.9124,13.9927,13.9124,13.9927,39200.0
2008-11-14 12:25:00,22.63,22.72,22.62,22.69,42000.0,13.9866,14.0422,13.9804,14.0236,42000.0
2008-11-14 12:30:00,22.68,22.75,22.65,22.67,91900.0,14.0175,14.0607,13.9989,14.0113,91900.0
2008-11-14 12:35:00,22.68,22.8,22.67,22.8,80900.0,14.0175,14.0916,14.0113,14.0916,80900.0
2008-11-14 12:40:00,22.82,22.89,22.81,22.86,77800.0,14.104,14.1472,14.0978,14.1287,77800.0
2008-11-14 12:45:00,22.86,23.02,22.82,22.82,201400.0,14.1287,14.2276,14.104,14.104,201400.0
2008-11-14 12:50:00,22.82,22.91,22.82,22.85,48600.0,14.104,14.1596,14.104,14.1225,48600.0
2008-11-14 12:55:00,22.86,23.02,22.85,22.9,67700.0,14.1287,14.2276,14.1225,14.1534,67700.0
2008-11-14 13:00:00,22.9,22.9,22.73,22.74,58000.0,14.1534,14.1534,14.0484,14.0545,58000.0
2008-11-14 13:05:00,22.73,22.78,22.7,22.76,24400.0,14.0484,14.0793,14.0298,14.0669,24400.0
2008-11-14 13:10:00,22.76,22.77,22.62,22.62,18400.0,14.0669,14.0731,13.9804,13.9804,18400.0
2008-11-14 13:15:00,22.61,22.62,22.51,22.6,102500.0,13.9742,13.9804,13.9124,13.968,102500.0
2008-11-14 13:20:00,22.57,22.7,22.53,22.7,20500.0,13.9495,14.0298,13.9247,14.0298,20500.0
2008-11-14 13:25:00,22.71,22.85,22.69,22.85,26200.0,14.036,14.1225,14.0236,14.1225,26200.0
2008-11-14 13:30:00,22.83,22.99,22.82,22.91,52700.0,14.1102,14.2091,14.104,14.1596,52700.0
2008-11-14 13:35:00,22.89,22.93,22.8,22.89,36000.0,14.1472,14.172,14.0916,14.1472,36000.0
2008-11-14 13:40:00,22.91,22.99,22.82,22.82,47600.0,14.1596,14.2091,14.104,14.104,47600.0
2008-11-14 13:45:00,22.81,22.82,22.7,22.82,27200.0,14.0978,14.104,14.0298,14.104,27200.0
2008-11-14 13:50:00,22.87,22.97,22.84,22.9,28000.0,14.1349,14.1967,14.1163,14.1534,28000.0
2008-11-14 13:55:00,22.9,23.04,22.81,22.81,39300.0,14.1534,14.24,14.0978,14.0978,39300.0
2008-11-14 14:00:00,22.81,22.96,22.76,22.88,44000.0,14.0978,14.1905,14.0669,14.1411,44000.0
2008-11-14 14:05:00,22.91,23.04,22.91,22.99,37800.0,14.1596,14.24,14.1596,14.2091,37800.0
2008-11-14 14:10:00,23.02,23.03,22.9,22.92,35100.0,14.2276,14.2338,14.1534,14.1658,35100.0
2008-11-14 14:15:00,22.94,23.23,22.94,23.23,36700.0,14.1781,14.3574,14.1781,14.3574,36700.0
2008-11-14 14:20:00,23.24,23.25,23.08,23.16,65000.0,14.3636,14.3697,14.2647,14.3141,65000.0
2008-11-14 14:25:00,23.16,23.29,23.09,23.13,68600.0,14.3141,14.3945,14.2709,14.2956,68600.0
2008-11-14 14:30:00,23.12,23.14,22.97,23.07,66800.0,14.2894,14.3018,14.1967,14.2585,66800.0
2008-11-14 14:35:00,23.04,23.3,23.02,23.2,90500.0,14.24,14.4006,14.2276,14.3388,90500.0
2008-11-14 14:40:00,23.29,23.51,23.26,23.4,97800.0,14.3945,14.5304,14.3759,14.4625,97800.0
2008-11-14 14:45:00,23.42,23.42,23.22,23.29,39900.0,14.4748,14.4748,14.3512,14.3945,39900.0
2008-11-14 14:50:00,23.29,23.43,23.22,23.4,67300.0,14.3945,14.481,14.3512,14.4625,67300.0
2008-11-14 14:55:00,23.39,23.66,23.38,23.58,131200.0,14.4563,14.6231,14.4501,14.5737,131200.0
2008-11-14 15:00:00,23.62,23.68,23.41,23.44,66800.0,14.5984,14.6355,14.4686,14.4872,66800.0
2008-11-14 15:05:00,23.47,23.6,23.34,23.58,110600.0,14.5057,14.5861,14.4254,14.5737,110600.0
2008-11-14 15:10:00,23.58,23.59,23.35,23.47,163600.0,14.5737,14.5799,14.4316,14.5057,163600.0
2008-11-14 15:15:00,23.47,23.59,23.16,23.19,87000.0,14.5057,14.5799,14.3141,14.3327,87000.0
2008-11-14 15:20:00,23.19,23.47,23.14,23.41,65900.0,14.3327,14.5057,14.3018,14.4686,65900.0
2008-11-14 15:25:00,23.39,23.47,23.14,23.24,54500.0,14.4563,14.5057,14.3018,14.3636,54500.0
2008-11-14 15:30:00,23.22,23.32,22.91,22.96,335200.0,14.3512,14.413,14.1596,14.1905,335200.0
2008-11-14 15:35:00,22.97,23.14,22.9,22.99,193200.0,14.1967,14.3018,14.1534,14.2091,193200.0
2008-11-14 15:40:00,22.99,22.99,22.7,22.82,66700.0,14.2091,14.2091,14.0298,14.104,66700.0
2008-11-14 15:45:00,22.83,23.03,22.79,22.98,110700.0,14.1102,14.2338,14.0854,14.2029,110700.0
2008-11-14 15:50:00,22.98,23.02,22.69,22.69,93300.0,14.2029,14.2276,14.0236,14.0236,93300.0
2008-11-14 15:55:00,22.66,22.7,22.47,22.47,347400.0,14.0051,14.0298,13.8877,13.8877,347400.0
2008-11-14 16:00:00,22.47,22.47,22.01,22.01,2700.0,13.8877,13.8877,13.6034,13.6034,2700.0
2008-11-14 16:05:00,22.19,22.19,22.19,22.19,200.0,13.7146,13.7146,13.7146,13.7146,200.0
2008-11-14 16:10:00,22.19,22.19,22.19,22.19,0.0,13.7146,13.7146,13.7146,13.7146,0.0
2008-11-17 09:30:00,22.35,22.47,22.12,22.12,69500.0,13.8135,13.8877,13.6713,13.6713,69500.0
2008-11-17 09:35:00,22.14,22.36,22.1,22.25,28400.0,13.6837,13.8197,13.659,13.7517,28400.0
2008-11-17 09:40:00,22.23,22.26,22.13,22.21,24700.0,13.7393,13.7579,13.6775,13.727,24700.0
2008-11-17 09:45:00,22.21,22.21,22.09,22.2,85500.0,13.727,13.727,13.6528,13.7208,85500.0
2008-11-17 09:50:00,22.21,22.37,22.15,22.34,35100.0,13.727,13.8259,13.6899,13.8073,35100.0
2008-11-17 09:55:00,22.34,22.46,22.32,22.43,22000.0,13.8073,13.8815,13.795,13.8629,22000.0
2008-11-17 10:00:00,22.41,22.42,22.26,22.29,21100.0,13.8506,13.8568,13.7579,13.7764,21100.0
2008-11-17 10:05:00,22.29,22.36,22.25,22.32,48700.0,13.7764,13.8197,13.7517,13.795,48700.0
2008-11-17 10:10:00,22.34,22.34,22.16,22.2,19200.0,13.8073,13.8073,13.6961,13.7208,19200.0
2008-11-17 10:15:00,22.18,22.21,22.0,22.02,20900.0,13.7084,13.727,13.5972,13.6095,20900.0
2008-11-17 10:20:00,22.02,22.02,21.93,21.99,71800.0,13.6095,13.6095,13.5539,13.591,71800.0
2008-11-17 10:25:00,22.0,22.06,21.94,22.06,39200.0,13.5972,13.6343,13.5601,13.6343,39200.0
2008-11-17 10:30:00,22.02,22.11,21.94,22.1,21600.0,13.6095,13.6652,13.5601,13.659,21600.0
2008-11-17 10:35:00,22.11,22.13,22.01,22.07,40100.0,13.6652,13.6775,13.6034,13.6404,40100.0
2008-11-17 10:40:00,22.06,22.15,21.99,22.12,47200.0,13.6343,13.6899,13.591,13.6713,47200.0
2008-11-17 10:45:00,22.12,22.14,22.03,22.11,35300.0,13.6713,13.6837,13.6157,13.6652,35300.0
2008-11-17 10:50:00,22.11,22.18,22.06,22.06,24700.0,13.6652,13.7084,13.6343,13.6343,24700.0
2008-11-17 10:55:00,22.01,22.1,22.01,22.04,16500.0,13.6034,13.659,13.6034,13.6219,16500.0
2008-11-17 11:00:00,22.03,22.26,22.03,22.25,40100.0,13.6157,13.7579,13.6157,13.7517,40100.0
2008-11-17 11:05:00,22.26,22.38,22.26,22.32,42200.0,13.7579,13.832,13.7579,13.795,42200.0
2008-11-17 11:10:00,22.36,22.42,22.32,22.32,42900.0,13.8197,13.8568,13.795,13.795,42900.0
2008-11-17 11:15:00,22.32,22.32,22.24,22.25,16900.0,13.795,13.795,13.7455,13.7517,16900.0
2008-11-17 11:20:00,22.26,22.26,22.2,22.21,15700.0,13.7579,13.7579,13.7208,13.727,15700.0
2008-11-17 11:25:00,22.25,22.25,22.17,22.18,28500.0,13.7517,13.7517,13.7022,13.7084,28500.0
2008-11-17 11:30:00,22.19,22.27,22.17,22.23,44000.0,13.7146,13.7641,13.7022,13.7393,44000.0
2008-11-17 11:35:00,22.23,22.27,22.17,22.26,26700.0,13.7393,13.7641,13.7022,13.7579,26700.0
2008-11-17 11:40:00,22.26,22.26,22.17,22.17,22900.0,13.7579,13.7579,13.7022,13.7022,22900.0
2008-11-17 11:45:00,22.19,22.4,22.19,22.4,24200.0,13.7146,13.8444,13.7146,13.8444,24200.0
2008-11-17 11:50:00,22.4,22.56,22.4,22.54,59600.0,13.8444,13.9433,13.8444,13.9309,59600.0
2008-11-17 11:55:00,22.54,22.61,22.52,22.58,28400.0,13.9309,13.9742,13.9186,13.9557,28400.0
2008-11-17 12:00:00,22.57,22.65,22.47,22.49,32900.0,13.9495,13.9989,13.8877,13.9,32900.0
2008-11-17 12:05:00,22.5,22.67,22.48,22.67,14600.0,13.9062,14.0113,13.8938,14.0113,14600.0
2008-11-17 12:10:00,22.67,22.7,22.58,22.66,31300.0,14.0113,14.0298,13.9557,14.0051,31300.0
2008-11-17 12:15:00,22.65,22.74,22.6,22.74,44300.0,13.9989,14.0545,13.968,14.0545,44300.0
2008-11-17 12:20:00,22.74,22.81,22.69,22.77,43300.0,14.0545,14.0978,14.0236,14.0731,43300.0
2008-11-17 12:25:00,22.77,22.79,22.66,22.78,64900.0,14.0731,14.0854,14.0051,14.0793,64900.0
2008-11-17 12:30:00,22.82,22.85,22.77,22.81,12800.0,14.104,14.1225,14.0731,14.0978,12800.0
2008-11-17 12:35:00,22.82,22.87,22.54,22.57,58400.0,14.104,14.1349,13.9309,13.9495,58400.0
2008-11-17 12:40:00,22.56,22.68,22.53,22.68,13400.0,13.9433,14.0175,13.9247,14.0175,13400.0
2008-11-17 12:45:00,22.71,23.0,22.7,22.98,28700.0,14.036,14.2152,14.0298,14.2029,28700.0
2008-11-17 12:50:00,22.98,22.98,22.82,22.86,42400.0,14.2029,14.2029,14.104,14.1287,42400.0
2008-11-17 12:55:00,22.84,22.84,22.66,22.67,52700.0,14.1163,14.1163,14.0051,14.0113,52700.0
2008-11-17 13:00:00,22.67,22.7,22.62,22.62,21000.0,14.0113,14.0298,13.9804,13.9804,21000.0
2008-11-17 13:05:00,22.6,22.64,22.53,22.61,35000.0,13.968,13.9927,13.9247,13.9742,35000.0
2008-11-17 13:10:00,22.62,22.64,22.54,22.62,22500.0,13.9804,13.9927,13.9309,13.9804,22500.0
2008-11-17 13:15:00,22.62,22.63,22.49,22.54,43200.0,13.9804,13.9866,13.9,13.9309,43200.0
2008-11-17 13:20:00,22.54,22.58,22.47,22.47,25100.0,13.9309,13.9557,13.8877,13.8877,25100.0
2008-11-17 13:25:00,22.47,22.61,22.47,22.57,28500.0,13.8877,13.9742,13.8877,13.9495,28500.0
2008-11-17 13:30:00,22.58,22.6,22.47,22.47,40100.0,13.9557,13.968,13.8877,13.8877,40100.0
2008-11-17 13:35:00,22.47,22.52,22.47,22.52,104800.0,13.8877,13.9186,13.8877,13.9186,104800.0
2008-11-17 13:40:00,22.53,22.55,22.44,22.46,58100.0,13.9247,13.9371,13.8691,13.8815,58100.0
2008-11-17 13:45:00,22.48,22.52,22.45,22.48,56200.0,13.8938,13.9186,13.8753,13.8938,56200.0
2008-11-17 13:50:00,22.47,22.64,22.47,22.6,29100.0,13.8877,13.9927,13.8877,13.968,29100.0
2008-11-17 13:55:00,22.58,22.65,22.57,22.6,65100.0,13.9557,13.9989,13.9495,13.968,65100.0
2008-11-17 14:00:00,22.58,22.61,22.38,22.42,29600.0,13.9557,13.9742,13.832,13.8568,29600.0
2008-11-17 14:05:00,22.41,22.52,22.4,22.5,83000.0,13.8506,13.9186,13.8444,13.9062,83000.0
2008-11-17 14:10:00,22.5,22.65,22.43,22.59,103700.0,13.9062,13.9989,13.8629,13.9618,103700.0
2008-11-17 14:15:00,22.59,22.6,22.47,22.51,63400.0,13.9618,13.968,13.8877,13.9124,63400.0
2008-11-17 14:20:00,22.51,22.63,22.4,22.4,65800.0,13.9124,13.9866,13.8444,13.8444,65800.0
2008-11-17 14:25:00,22.38,22.44,22.3,22.34,16600.0,13.832,13.8691,13.7826,13.8073,16600.0
2008-11-17 14:30:00,22.35,22.43,22.27,22.4,64600.0,13.8135,13.8629,13.7641,13.8444,64600.0
2008-11-17 14:35:00,22.4,22.54,22.32,22.52,63100.0,13.8444,13.9309,13.795,13.9186,63100.0
2008-11-17 14:40:00,22.51,22.6,22.45,22.59,52600.0,13.9124,13.968,13.8753,13.9618,52600.0
2008-11-17 14:45:00,22.58,22.58,22.4,22.4,36500.0,13.9557,13.9557,13.8444,13.8444,36500.0
2008-11-17 14:50:00,22.4,22.46,22.34,22.43,37100.0,13.8444,13.8815,13.8073,13.8629,37100.0
2008-11-17 14:55:00,22.48,22.55,22.37,22.42,41900.0,13.8938,13.9371,13.8259,13.8568,41900.0
2008-11-17 15:00:00,22.41,22.55,22.34,22.55,76000.0,13.8506,13.9371,13.8073,13.9371,76000.0
2008-11-17 15:05:00,22.55,22.55,22.38,22.48,34600.0,13.9371,13.9371,13.832,13.8938,34600.0
2008-11-17 15:10:00,22.46,22.5,22.3,22.47,40500.0,13.8815,13.9062,13.7826,13.8877,40500.0
2008-11-17 15:15:00,22.5,22.55,22.46,22.5,58000.0,13.9062,13.9371,13.8815,13.9062,58000.0
2008-11-17 15:20:00,22.48,22.53,22.39,22.42,35200.0,13.8938,13.9247,13.8382,13.8568,35200.0
2008-11-17 15:25:00,22.39,22.47,22.39,22.45,51800.0,13.8382,13.8877,13.8382,13.8753,51800.0
2008-11-17 15:30:00,22.45,22.52,22.39,22.4,91500.0,13.8753,13.9186,13.8382,13.8444,91500.0
2008-11-17 15:35:00,22.4,22.43,22.25,22.29,120200.0,13.8444,13.8629,13.7517,13.7764,120200.0
2008-11-17 15:40:00,22.29,22.43,22.25,22.41,55100.0,13.7764,13.8629,13.7517,13.8506,55100.0
2008-11-17 15:45:00,22.41,22.42,22.25,22.25,60500.0,13.8506,13.8568,13.7517,13.7517,60500.0
2008-11-17 15:50:00,22.26,22.34,22.19,22.19,42800.0,13.7579,13.8073,13.7146,13.7146,42800.0
2008-11-17 15:55:00,22.17,22.2,22.02,22.12,52800.0,13.7022,13.7208,13.6095,13.6713,52800.0
2008-11-17 16:00:00,22.12,22.12,22.12,22.12,0.0,13.6713,13.6713,13.6713,13.6713,0.0
2008-11-17 16:05:00,22.12,22.12,22.12,22.12,0.0,13.6713,13.6713,13.6713,13.6713,0.0
2008-11-17 16:10:00,22.12,22.12,22.12,22.12,0.0,13.6713,13.6713,13.6713,13.6713,0.0
2008-11-18 09:30:00,21.89,22.12,21.83,21.86,132500.0,13.5292,13.6713,13.4921,13.5107,132500.0
2008-11-18 09:35:00,21.87,22.15,21.87,22.08,96300.0,13.5168,13.6899,13.5168,13.6466,96300.0
2008-11-18 09:40:00,22.1,22.24,22.08,22.12,33800.0,13.659,13.7455,13.6466,13.6713,33800.0
2008-11-18 09:45:00,22.12,22.18,22.08,22.18,30700.0,13.6713,13.7084,13.6466,13.7084,30700.0
2008-11-18 09:50:00,22.19,22.2,21.96,21.96,19600.0,13.7146,13.7208,13.5725,13.5725,19600.0
2008-11-18 09:55:00,21.93,21.99,21.83,21.95,31400.0,13.5539,13.591,13.4921,13.5663,31400.0
2008-11-18 10:00:00,21.95,21.96,21.76,21.77,36600.0,13.5663,13.5725,13.4488,13.455,36600.0
2008-11-18 10:05:00,21.81,21.82,21.69,21.72,64800.0,13.4797,13.4859,13.4056,13.4241,64800.0
2008-11-18 10:10:00,21.69,21.84,21.69,21.78,36800.0,13.4056,13.4983,13.4056,13.4612,36800.0
2008-11-18 10:15:00,21.78,22.0,21.77,22.0,42100.0,13.4612,13.5972,13.455,13.5972,42100.0
2008-11-18 10:20:00,22.0,22.06,21.85,21.86,90600.0,13.5972,13.6343,13.5045,13.5107,90600.0
2008-11-18 10:25:00,21.86,22.1,21.84,22.09,108900.0,13.5107,13.659,13.4983,13.6528,108900.0
2008-11-18 10:30:00,22.09,22.09,21.97,22.01,48300.0,13.6528,13.6528,13.5786,13.6034,48300.0
2008-11-18 10:35:00,21.96,22.03,21.89,22.01,29000.0,13.5725,13.6157,13.5292,13.6034,29000.0
2008-11-18 10:40:00,22.0,22.05,21.91,21.93,28500.0,13.5972,13.6281,13.5416,13.5539,28500.0
2008-11-18 10:45:00,21.92,21.99,21.91,21.97,42300.0,13.5477,13.591,13.5416,13.5786,42300.0
2008-11-18 10:50:00,21.95,21.96,21.86,21.92,45400.0,13.5663,13.5725,13.5107,13.5477,45400.0
2008-11-18 10:55:00,21.9,21.96,21.88,21.91,21500.0,13.5354,13.5725,13.523,13.5416,21500.0
2008-11-18 11:00:00,21.91,21.91,21.77,21.8,69800.0,13.5416,13.5416,13.455,13.4736,69800.0
2008-11-18 11:05:00,21.77,21.85,21.75,21.81,61100.0,13.455,13.5045,13.4427,13.4797,61100.0
2008-11-18 11:10:00,21.8,21.82,21.75,21.82,88500.0,13.4736,13.4859,13.4427,13.4859,88500.0
2008-11-18 11:15:00,21.82,21.88,21.77,21.81,76900.0,13.4859,13.523,13.455,13.4797,76900.0
2008-11-18 11:20:00,21.8,21.85,21.76,21.79,40100.0,13.4736,13.5045,13.4488,13.4674,40100.0
2008-11-18 11:25:00,21.77,21.84,21.75,21.82,24300.0,13.455,13.4983,13.4427,13.4859,24300.0
2008-11-18 11:30:00,21.82,21.91,21.81,21.9,32900.0,13.4859,13.5416,13.4797,13.5354,32900.0
2008-11-18 11:35:00,21.91,22.04,21.91,21.95,32300.0,13.5416,13.6219,13.5416,13.5663,32300.0
2008-11-18 11:40:00,21.96,21.98,21.93,21.97,21800.0,13.5725,13.5848,13.5539,13.5786,21800.0
2008-11-18 11:45:00,21.94,22.0,21.86,21.89,46900.0,13.5601,13.5972,13.5107,13.5292,46900.0
2008-11-18 11:50:00,21.9,22.01,21.87,21.95,74500.0,13.5354,13.6034,13.5168,13.5663,74500.0
2008-11-18 11:55:00,21.95,22.0,21.91,22.0,42500.0,13.5663,13.5972,13.5416,13.5972,42500.0
2008-11-18 12:00:00,21.98,21.98,21.9,21.91,34900.0,13.5848,13.5848,13.5354,13.5416,34900.0
2008-11-18 12:05:00,21.88,21.92,21.86,21.86,33300.0,13.523,13.5477,13.5107,13.5107,33300.0
2008-11-18 12:10:00,21.88,21.93,21.86,21.88,50900.0,13.523,13.5539,13.5107,13.523,50900.0
2008-11-18 12:15:00,21.87,21.93,21.83,21.83,42000.0,13.5168,13.5539,13.4921,13.4921,42000.0
2008-11-18 12:20:00,21.83,21.87,21.79,21.82,63200.0,13.4921,13.5168,13.4674,13.4859,63200.0
2008-11-18 12:25:00,21.83,21.83,21.74,21.79,31200.0,13.4921,13.4921,13.4365,13.4674,31200.0
2008-11-18 12:30:00,21.79,21.79,21.7,21.73,17500.0,13.4674,13.4674,13.4118,13.4303,17500.0
2008-11-18 12:35:00,21.73,21.78,21.69,21.72,24300.0,13.4303,13.4612,13.4056,13.4241,24300.0
2008-11-18 12:40:00,21.73,21.76,21.68,21.68,17700.0,13.4303,13.4488,13.3994,13.3994,17700.0
2008-11-18 12:45:00,21.66,21.68,21.61,21.67,32700.0,13.387,13.3994,13.3561,13.3932,32700.0
2008-11-18 12:50:00,21.66,21.67,21.62,21.64,42500.0,13.387,13.3932,13.3623,13.3747,42500.0
2008-11-18 12:55:00,21.65,21.7,21.62,21.62,65600.0,13.3809,13.4118,13.3623,13.3623,65600.0
2008-11-18 13:00:00,21.61,21.61,21.5,21.52,74300.0,13.3561,13.3561,13.2882,13.3005,74300.0
2008-11-18 13:05:00,21.5,21.51,21.45,21.47,36900.0,13.2882,13.2943,13.2572,13.2696,36900.0
2008-11-18 13:10:00,21.47,21.51,21.44,21.45,61500.0,13.2696,13.2943,13.2511,13.2572,61500.0
2008-11-18 13:15:00,21.45,21.47,21.41,21.46,228100.0,13.2572,13.2696,13.2325,13.2634,228100.0
2008-11-18 13:20:00,21.47,21.59,21.47,21.51,66100.0,13.2696,13.3438,13.2696,13.2943,66100.0
2008-11-18 13:25:00,21.51,21.6,21.51,21.56,32200.0,13.2943,13.35,13.2943,13.3252,32200.0
2008-11-18 13:30:00,21.56,21.56,21.45,21.46,61000.0,13.3252,13.3252,13.2572,13.2634,61000.0
2008-11-18 13:35:00,21.44,21.46,21.32,21.35,41200.0,13.2511,13.2634,13.1769,13.1954,41200.0
2008-11-18 13:40:00,21.37,21.42,21.32,21.32,43400.0,13.2078,13.2387,13.1769,13.1769,43400.0
2008-11-18 13:45:00,21.33,21.34,21.23,21.25,24500.0,13.1831,13.1893,13.1213,13.1336,24500.0
2008-11-18 13:50:00,21.25,21.37,21.25,21.36,53600.0,13.1336,13.2078,13.1336,13.2016,53600.0
2008-11-18 13:55:00,21.36,21.54,21.34,21.54,79200.0,13.2016,13.3129,13.1893,13.3129,79200.0
2008-11-18 14:00:00,21.54,21.54,21.37,21.39,86400.0,13.3129,13.3129,13.2078,13.2202,86400.0
2008-11-18 14:05:00,21.4,21.41,21.28,21.33,69400.0,13.2263,13.2325,13.1522,13.1831,69400.0
2008-11-18 14:10:00,21.32,21.49,21.29,21.44,81600.0,13.1769,13.282,13.1584,13.2511,81600.0
2008-11-18 14:15:00,21.46,21.47,21.38,21.42,39500.0,13.2634,13.2696,13.214,13.2387,39500.0
2008-11-18 14:20:00,21.42,21.52,21.35,21.47,93700.0,13.2387,13.3005,13.1954,13.2696,93700.0
2008-11-18 14:25:00,21.49,21.53,21.42,21.45,48300.0,13.282,13.3067,13.2387,13.2572,48300.0
2008-11-18 14:30:00,21.45,21.46,21.29,21.33,54300.0,13.2572,13.2634,13.1584,13.1831,54300.0
2008-11-18 14:35:00,21.31,21.38,21.3,21.34,44900.0,13.1707,13.214,13.1645,13.1893,44900.0
2008-11-18 14:40:00,21.36,21.39,21.26,21.27,102600.0,13.2016,13.2202,13.1398,13.146,102600.0
2008-11-18 14:45:00,21.26,21.26,21.07,21.08,59900.0,13.1398,13.1398,13.0224,13.0286,59900.0
2008-11-18 14:50:00,21.08,21.21,21.04,21.16,45000.0,13.0286,13.1089,13.0038,13.078,45000.0
2008-11-18 14:55:00,21.16,21.23,21.11,21.12,38700.0,13.078,13.1213,13.0471,13.0533,38700.0
2008-11-18 15:00:00,21.12,21.24,21.1,21.17,48900.0,13.0533,13.1275,13.0409,13.0842,48900.0
2008-11-18 15:05:00,21.15,21.48,21.15,21.47,56900.0,13.0718,13.2758,13.0718,13.2696,56900.0
2008-11-18 15:10:00,21.47,21.6,21.36,21.39,57400.0,13.2696,13.35,13.2016,13.2202,57400.0
2008-11-18 15:15:00,21.42,21.52,21.31,21.5,40000.0,13.2387,13.3005,13.1707,13.2882,40000.0
2008-11-18 15:20:00,21.48,21.71,21.44,21.5,66800.0,13.2758,13.4179,13.2511,13.2882,66800.0
2008-11-18 15:25:00,21.49,21.56,21.34,21.52,37700.0,13.282,13.3252,13.1893,13.3005,37700.0
2008-11-18 15:30:00,21.49,21.49,21.27,21.32,53200.0,13.282,13.282,13.146,13.1769,53200.0
2008-11-18 15:35:00,21.34,21.57,21.29,21.47,73000.0,13.1893,13.3314,13.1584,13.2696,73000.0
2008-11-18 15:40:00,21.46,21.75,21.46,21.55,87400.0,13.2634,13.4427,13.2634,13.3191,87400.0
2008-11-18 15:45:00,21.55,21.73,21.52,21.72,143800.0,13.3191,13.4303,13.3005,13.4241,143800.0
2008-11-18 15:50:00,21.72,21.78,21.62,21.75,86300.0,13.4241,13.4612,13.3623,13.4427,86300.0
2008-11-18 15:55:00,21.82,21.9,21.73,21.82,86900.0,13.4859,13.5354,13.4303,13.4859,86900.0
2008-11-18 16:00:00,21.82,21.82,21.82,21.82,0.0,13.4859,13.4859,13.4859,13.4859,0.0
2008-11-18 16:05:00,21.82,21.82,21.82,21.82,0.0,13.4859,13.4859,13.4859,13.4859,0.0
2008-11-18 16:10:00,21.82,21.82,21.82,21.82,0.0,13.4859,13.4859,13.4859,13.4859,0.0
2008-11-19 09:30:00,21.53,21.64,21.34,21.41,50800.0,13.3067,13.3747,13.1893,13.2325,50800.0
2008-11-19 09:35:00,21.39,21.57,21.37,21.53,20900.0,13.2202,13.3314,13.2078,13.3067,20900.0
2008-11-19 09:40:00,21.53,21.62,21.37,21.37,20500.0,13.3067,13.3623,13.2078,13.2078,20500.0
2008-11-19 09:45:00,21.38,21.43,21.33,21.42,36900.0,13.214,13.2449,13.1831,13.2387,36900.0
2008-11-19 09:50:00,21.39,21.44,21.24,21.28,30000.0,13.2202,13.2511,13.1275,13.1522,30000.0
2008-11-19 09:55:00,21.28,21.31,21.21,21.3,47000.0,13.1522,13.1707,13.1089,13.1645,47000.0
2008-11-19 10:00:00,21.3,21.4,21.25,21.4,21600.0,13.1645,13.2263,13.1336,13.2263,21600.0
2008-11-19 10:05:00,21.4,21.55,21.37,21.52,19900.0,13.2263,13.3191,13.2078,13.3005,19900.0
2008-11-19 10:10:00,21.5,21.61,21.5,21.6,52500.0,13.2882,13.3561,13.2882,13.35,52500.0
2008-11-19 10:15:00,21.6,21.66,21.41,21.41,40200.0,13.35,13.387,13.2325,13.2325,40200.0
2008-11-19 10:20:00,21.42,21.45,21.33,21.38,25400.0,13.2387,13.2572,13.1831,13.214,25400.0
2008-11-19 10:25:00,21.39,21.42,21.28,21.37,70600.0,13.2202,13.2387,13.1522,13.2078,70600.0
2008-11-19 10:30:00,21.39,21.4,21.3,21.37,83000.0,13.2202,13.2263,13.1645,13.2078,83000.0
2008-11-19 10:35:00,21.37,21.39,21.24,21.27,195200.0,13.2078,13.2202,13.1275,13.146,195200.0
2008-11-19 10:40:00,21.27,21.35,21.23,21.28,88600.0,13.146,13.1954,13.1213,13.1522,88600.0
2008-11-19 10:45:00,21.25,21.27,21.08,21.09,189900.0,13.1336,13.146,13.0286,13.0348,189900.0
2008-11-19 10:50:00,21.09,21.18,21.09,21.12,19500.0,13.0348,13.0904,13.0348,13.0533,19500.0
2008-11-19 10:55:00,21.12,21.12,20.96,20.99,78900.0,13.0533,13.0533,12.9544,12.9729,78900.0
2008-11-19 11:00:00,20.99,21.09,20.97,21.06,46800.0,12.9729,13.0348,12.9606,13.0162,46800.0
2008-11-19 11:05:00,21.06,21.12,21.01,21.11,77800.0,13.0162,13.0533,12.9853,13.0471,77800.0
2008-11-19 11:10:00,21.12,21.15,21.03,21.03,44300.0,13.0533,13.0718,12.9977,12.9977,44300.0
2008-11-19 11:15:00,21.01,21.1,20.92,21.1,15700.0,12.9853,13.0409,12.9297,13.0409,15700.0
2008-11-19 11:20:00,21.07,21.07,20.91,20.91,16200.0,13.0224,13.0224,12.9235,12.9235,16200.0
2008-11-19 11:25:00,20.92,20.93,20.83,20.83,15400.0,12.9297,12.9359,12.8741,12.8741,15400.0
2008-11-19 11:30:00,20.84,20.9,20.81,20.84,36100.0,12.8802,12.9173,12.8617,12.8802,36100.0
2008-11-19 11:35:00,20.8,20.84,20.75,20.77,31400.0,12.8555,12.8802,12.8246,12.837,31400.0
2008-11-19 11:40:00,20.79,20.82,20.71,20.8,61500.0,12.8493,12.8679,12.7999,12.8555,61500.0
2008-11-19 11:45:00,20.79,20.8,20.7,20.75,35700.0,12.8493,12.8555,12.7937,12.8246,35700.0
2008-11-19 11:50:00,20.75,20.93,20.75,20.91,27500.0,12.8246,12.9359,12.8246,12.9235,27500.0
2008-11-19 11:55:00,20.91,20.98,20.89,20.89,40200.0,12.9235,12.9668,12.9111,12.9111,40200.0
2008-11-19 12:00:00,20.89,20.89,20.78,20.84,65000.0,12.9111,12.9111,12.8432,12.8802,65000.0
2008-11-19 12:05:00,20.85,20.92,20.81,20.81,45900.0,12.8864,12.9297,12.8617,12.8617,45900.0
2008-11-19 12:10:00,20.82,20.87,20.78,20.83,86900.0,12.8679,12.8988,12.8432,12.8741,86900.0
2008-11-19 12:15:00,20.83,20.83,20.67,20.67,22400.0,12.8741,12.8741,12.7752,12.7752,22400.0
2008-11-19 12:20:00,20.65,20.73,20.65,20.69,49200.0,12.7628,12.8123,12.7628,12.7875,49200.0
2008-11-19 12:25:00,20.68,20.73,20.63,20.69,200600.0,12.7813,12.8123,12.7504,12.7875,200600.0
2008-11-19 12:30:00,20.7,20.74,20.66,20.73,67600.0,12.7937,12.8184,12.769,12.8123,67600.0
2008-11-19 12:35:00,20.76,20.85,20.73,20.85,35700.0,12.8308,12.8864,12.8123,12.8864,35700.0
2008-11-19 12:40:00,20.87,20.89,20.77,20.8,25700.0,12.8988,12.9111,12.837,12.8555,25700.0
2008-11-19 12:45:00,20.78,20.84,20.76,20.82,20700.0,12.8432,12.8802,12.8308,12.8679,20700.0
2008-11-19 12:50:00,20.82,20.82,20.72,20.75,40100.0,12.8679,12.8679,12.8061,12.8246,40100.0
2008-11-19 12:55:00,20.74,20.85,20.71,20.83,42700.0,12.8184,12.8864,12.7999,12.8741,42700.0
2008-11-19 13:00:00,20.85,20.98,20.81,20.94,34600.0,12.8864,12.9668,12.8617,12.942,34600.0
2008-11-19 13:05:00,20.94,21.0,20.9,20.91,22600.0,12.942,12.9791,12.9173,12.9235,22600.0
2008-11-19 13:10:00,20.91,20.95,20.9,20.95,10500.0,12.9235,12.9482,12.9173,12.9482,10500.0
2008-11-19 13:15:00,20.92,20.93,20.79,20.82,19400.0,12.9297,12.9359,12.8493,12.8679,19400.0
2008-11-19 13:20:00,20.87,20.92,20.78,20.78,61100.0,12.8988,12.9297,12.8432,12.8432,61100.0
2008-11-19 13:25:00,20.78,20.78,20.67,20.69,21900.0,12.8432,12.8432,12.7752,12.7875,21900.0
2008-11-19 13:30:00,20.69,20.69,20.62,20.62,17200.0,12.7875,12.7875,12.7443,12.7443,17200.0
2008-11-19 13:35:00,20.63,20.72,20.6,20.72,22100.0,12.7504,12.8061,12.7319,12.8061,22100.0
2008-11-19 13:40:00,20.71,20.8,20.69,20.74,26600.0,12.7999,12.8555,12.7875,12.8184,26600.0
2008-11-19 13:45:00,20.73,20.82,20.73,20.76,19200.0,12.8123,12.8679,12.8123,12.8308,19200.0
2008-11-19 13:50:00,20.77,20.86,20.74,20.85,16000.0,12.837,12.8926,12.8184,12.8864,16000.0
2008-11-19 13:55:00,20.85,20.92,20.84,20.85,51000.0,12.8864,12.9297,12.8802,12.8864,51000.0
2008-11-19 14:00:00,20.86,20.86,20.74,20.75,184600.0,12.8926,12.8926,12.8184,12.8246,184600.0
2008-11-19 14:05:00,20.76,20.8,20.68,20.8,204800.0,12.8308,12.8555,12.7813,12.8555,204800.0
2008-11-19 14:10:00,20.81,20.86,20.76,20.84,155900.0,12.8617,12.8926,12.8308,12.8802,155900.0
2008-11-19 14:15:00,20.85,20.86,20.71,20.71,156200.0,12.8864,12.8926,12.7999,12.7999,156200.0
2008-11-19 14:20:00,20.7,20.74,20.67,20.69,66500.0,12.7937,12.8184,12.7752,12.7875,66500.0
2008-11-19 14:25:00,20.68,20.79,20.68,20.72,69700.0,12.7813,12.8493,12.7813,12.8061,69700.0
2008-11-19 14:30:00,20.71,20.8,20.68,20.68,37700.0,12.7999,12.8555,12.7813,12.7813,37700.0
2008-11-19 14:35:00,20.68,20.69,20.59,20.6,175100.0,12.7813,12.7875,12.7257,12.7319,175100.0
2008-11-19 14:40:00,20.61,20.8,20.6,20.78,106700.0,12.7381,12.8555,12.7319,12.8432,106700.0
2008-11-19 14:45:00,20.79,20.95,20.77,20.84,68800.0,12.8493,12.9482,12.837,12.8802,68800.0
2008-11-19 14:50:00,20.83,20.96,20.81,20.85,61400.0,12.8741,12.9544,12.8617,12.8864,61400.0
2008-11-19 14:55:00,20.86,20.92,20.73,20.85,89600.0,12.8926,12.9297,12.8123,12.8864,89600.0
2008-11-19 15:00:00,20.84,20.86,20.67,20.8,178800.0,12.8802,12.8926,12.7752,12.8555,178800.0
2008-11-19 15:05:00,20.8,20.92,20.74,20.88,500500.0,12.8555,12.9297,12.8184,12.905,500500.0
2008-11-19 15:10:00,20.87,20.92,20.77,20.82,73100.0,12.8988,12.9297,12.837,12.8679,73100.0
2008-11-19 15:15:00,20.81,20.82,20.65,20.69,44800.0,12.8617,12.8679,12.7628,12.7875,44800.0
2008-11-19 15:20:00,20.67,20.67,20.52,20.57,74200.0,12.7752,12.7752,12.6825,12.7134,74200.0
2008-11-19 15:25:00,20.57,20.61,20.48,20.58,84200.0,12.7134,12.7381,12.6577,12.7195,84200.0
2008-11-19 15:30:00,20.57,20.66,20.47,20.64,76500.0,12.7134,12.769,12.6516,12.7566,76500.0
2008-11-19 15:35:00,20.65,20.67,20.39,20.4,53900.0,12.7628,12.7752,12.6021,12.6083,53900.0
2008-11-19 15:40:00,20.39,20.49,20.26,20.28,114700.0,12.6021,12.6639,12.5218,12.5341,114700.0
2008-11-19 15:45:00,20.27,20.27,20.12,20.18,127200.0,12.5279,12.5279,12.4352,12.4723,127200.0
2008-11-19 15:50:00,20.18,20.26,20.11,20.17,158800.0,12.4723,12.5218,12.4291,12.4661,158800.0
2008-11-19 15:55:00,20.16,20.2,20.05,20.17,222200.0,12.46,12.4847,12.392,12.4661,222200.0
2008-11-19 16:00:00,20.02,20.02,20.02,20.02,700.0,12.3734,12.3734,12.3734,12.3734,700.0
2008-11-19 16:05:00,20.64,20.64,20.64,20.64,3000.0,12.7566,12.7566,12.7566,12.7566,3000.0
2008-11-19 16:10:00,20.64,20.64,20.64,20.64,0.0,12.7566,12.7566,12.7566,12.7566,0.0
2008-11-20 09:30:00,19.83,19.94,19.72,19.83,189800.0,12.256,12.324,12.188,12.256,189800.0
2008-11-20 09:35:00,19.81,19.84,19.63,19.65,65700.0,12.2436,12.2622,12.1324,12.1448,65700.0
2008-11-20 09:40:00,19.64,19.66,19.38,19.43,160000.0,12.1386,12.1509,11.9779,12.0088,160000.0
2008-11-20 09:45:00,19.4,19.56,19.4,19.49,74600.0,11.9902,12.0891,11.9902,12.0459,74600.0
2008-11-20 09:50:00,19.48,19.62,19.45,19.47,59100.0,12.0397,12.1262,12.0211,12.0335,59100.0
2008-11-20 09:55:00,19.46,19.53,19.39,19.44,116200.0,12.0273,12.0706,11.9841,12.015,116200.0
2008-11-20 10:00:00,19.41,19.45,19.27,19.29,66100.0,11.9964,12.0211,11.9099,11.9223,66100.0
2008-11-20 10:05:00,19.25,19.32,19.18,19.26,65600.0,11.8975,11.9408,11.8543,11.9037,65600.0
2008-11-20 10:10:00,19.21,19.24,19.09,19.17,65300.0,11.8728,11.8914,11.7986,11.8481,65300.0
2008-11-20 10:15:00,19.17,19.21,19.12,19.19,98100.0,11.8481,11.8728,11.8172,11.8604,98100.0
2008-11-20 10:20:00,19.16,19.45,19.16,19.38,135800.0,11.8419,12.0211,11.8419,11.9779,135800.0
2008-11-20 10:25:00,19.4,19.45,19.31,19.44,70800.0,11.9902,12.0211,11.9346,12.015,70800.0
2008-11-20 10:30:00,19.44,19.67,19.43,19.56,180100.0,12.015,12.1571,12.0088,12.0891,180100.0
2008-11-20 10:35:00,19.56,19.56,19.32,19.32,155100.0,12.0891,12.0891,11.9408,11.9408,155100.0
2008-11-20 10:40:00,19.33,19.81,19.33,19.8,265200.0,11.947,12.2436,11.947,12.2375,265200.0
2008-11-20 10:45:00,19.8,19.96,19.69,19.76,170100.0,12.2375,12.3364,12.1695,12.2127,170100.0
2008-11-20 10:50:00,19.76,19.76,19.54,19.7,87500.0,12.2127,12.2127,12.0768,12.1757,87500.0
2008-11-20 10:55:00,19.7,19.8,19.56,19.79,59300.0,12.1757,12.2375,12.0891,12.2313,59300.0
2008-11-20 11:00:00,19.81,20.07,19.81,20.05,122100.0,12.2436,12.4043,12.2436,12.392,122100.0
2008-11-20 11:05:00,20.07,20.1,19.88,19.88,95300.0,12.4043,12.4229,12.2869,12.2869,95300.0
2008-11-20 11:10:00,19.88,20.06,19.77,20.0,62300.0,12.2869,12.3982,12.2189,12.3611,62300.0
2008-11-20 11:15:00,19.98,20.03,19.78,19.8,97700.0,12.3487,12.3796,12.2251,12.2375,97700.0
2008-11-20 11:20:00,19.81,19.82,19.65,19.65,95000.0,12.2436,12.2498,12.1448,12.1448,95000.0
2008-11-20 11:25:00,19.65,19.77,19.62,19.75,51800.0,12.1448,12.2189,12.1262,12.2066,51800.0
2008-11-20 11:30:00,19.75,19.75,19.53,19.56,49100.0,12.2066,12.2066,12.0706,12.0891,49100.0
2008-11-20 11:35:00,19.56,19.74,19.52,19.64,35800.0,12.0891,12.2004,12.0644,12.1386,35800.0
2008-11-20 11:40:00,19.64,19.79,19.61,19.79,99900.0,12.1386,12.2313,12.12,12.2313,99900.0
2008-11-20 11:45:00,19.8,19.8,19.62,19.67,58000.0,12.2375,12.2375,12.1262,12.1571,58000.0
2008-11-20 11:50:00,19.68,19.7,19.58,19.6,105700.0,12.1633,12.1757,12.1015,12.1139,105700.0
2008-11-20 11:55:00,19.6,19.69,19.56,19.62,87100.0,12.1139,12.1695,12.0891,12.1262,87100.0
2008-11-20 12:00:00,19.59,19.59,19.44,19.48,84600.0,12.1077,12.1077,12.015,12.0397,84600.0
2008-11-20 12:05:00,19.48,19.52,19.42,19.42,62500.0,12.0397,12.0644,12.0026,12.0026,62500.0
2008-11-20 12:10:00,19.43,19.59,19.41,19.53,48800.0,12.0088,12.1077,11.9964,12.0706,48800.0
2008-11-20 12:15:00,19.57,19.64,19.52,19.58,50100.0,12.0953,12.1386,12.0644,12.1015,50100.0
2008-11-20 12:20:00,19.59,19.9,19.59,19.82,92500.0,12.1077,12.2993,12.1077,12.2498,92500.0
2008-11-20 12:25:00,19.82,20.06,19.79,20.0,80400.0,12.2498,12.3982,12.2313,12.3611,80400.0
2008-11-20 12:30:00,19.96,20.19,19.94,20.09,145500.0,12.3364,12.4785,12.324,12.4167,145500.0
2008-11-20 12:35:00,20.12,20.12,19.9,19.94,83300.0,12.4352,12.4352,12.2993,12.324,83300.0
2008-11-20 12:40:00,19.97,20.04,19.93,20.0,124400.0,12.3425,12.3858,12.3178,12.3611,124400.0
2008-11-20 12:45:00,19.99,20.2,19.94,20.19,87700.0,12.3549,12.4847,12.324,12.4785,87700.0
2008-11-20 12:50:00,20.18,20.34,20.12,20.13,147200.0,12.4723,12.5712,12.4352,12.4414,147200.0
2008-11-20 12:55:00,20.11,20.13,20.0,20.04,43800.0,12.4291,12.4414,12.3611,12.3858,43800.0
2008-11-20 13:00:00,20.02,20.02,19.8,19.83,53100.0,12.3734,12.3734,12.2375,12.256,53100.0
2008-11-20 13:05:00,19.87,19.92,19.81,19.87,49200.0,12.2807,12.3116,12.2436,12.2807,49200.0
2008-11-20 13:10:00,19.89,19.9,19.75,19.85,53400.0,12.2931,12.2993,12.2066,12.2684,53400.0
2008-11-20 13:15:00,19.84,20.09,19.81,19.81,60500.0,12.2622,12.4167,12.2436,12.2436,60500.0
2008-11-20 13:20:00,19.82,19.84,19.59,19.79,54300.0,12.2498,12.2622,12.1077,12.2313,54300.0
2008-11-20 13:25:00,19.77,19.91,19.73,19.74,122800.0,12.2189,12.3054,12.1942,12.2004,122800.0
2008-11-20 13:30:00,19.73,19.89,19.69,19.85,71100.0,12.1942,12.2931,12.1695,12.2684,71100.0
2008-11-20 13:35:00,19.85,19.85,19.5,19.57,104000.0,12.2684,12.2684,12.052,12.0953,104000.0
2008-11-20 13:40:00,19.57,19.73,19.54,19.66,97100.0,12.0953,12.1942,12.0768,12.1509,97100.0
2008-11-20 13:45:00,19.66,19.75,19.64,19.66,64900.0,12.1509,12.2066,12.1386,12.1509,64900.0
2008-11-20 13:50:00,19.66,19.85,19.6,19.73,79800.0,12.1509,12.2684,12.1139,12.1942,79800.0
2008-11-20 13:55:00,19.73,19.93,19.7,19.89,99900.0,12.1942,12.3178,12.1757,12.2931,99900.0
2008-11-20 14:00:00,19.9,19.92,19.58,19.61,93300.0,12.2993,12.3116,12.1015,12.12,93300.0
2008-11-20 14:05:00,19.61,19.69,19.51,19.52,158500.0,12.12,12.1695,12.0582,12.0644,158500.0
2008-11-20 14:10:00,19.52,19.63,19.51,19.51,129200.0,12.0644,12.1324,12.0582,12.0582,129200.0
2008-11-20 14:15:00,19.52,19.59,19.4,19.43,104000.0,12.0644,12.1077,11.9902,12.0088,104000.0
2008-11-20 14:20:00,19.42,19.54,19.4,19.46,109500.0,12.0026,12.0768,11.9902,12.0273,109500.0
2008-11-20 14:25:00,19.47,19.5,19.35,19.36,60600.0,12.0335,12.052,11.9593,11.9655,60600.0
2008-11-20 14:30:00,19.36,19.42,19.29,19.35,40700.0,11.9655,12.0026,11.9223,11.9593,40700.0
2008-11-20 14:35:00,19.34,19.46,19.32,19.37,111300.0,11.9532,12.0273,11.9408,11.9717,111300.0
2008-11-20 14:40:00,19.37,19.47,19.33,19.38,159000.0,11.9717,12.0335,11.947,11.9779,159000.0
2008-11-20 14:45:00,19.36,19.37,19.21,19.3,107000.0,11.9655,11.9717,11.8728,11.9284,107000.0
2008-11-20 14:50:00,19.29,19.4,19.24,19.27,55400.0,11.9223,11.9902,11.8914,11.9099,55400.0
2008-11-20 14:55:00,19.27,19.32,19.19,19.28,45900.0,11.9099,11.9408,11.8604,11.9161,45900.0
2008-11-20 15:00:00,19.27,19.42,19.16,19.16,84600.0,11.9099,12.0026,11.8419,11.8419,84600.0
2008-11-20 15:05:00,19.17,19.21,19.06,19.14,197900.0,11.8481,11.8728,11.7801,11.8295,197900.0
2008-11-20 15:10:00,19.15,19.28,19.1,19.14,76900.0,11.8357,11.9161,11.8048,11.8295,76900.0
2008-11-20 15:15:00,19.15,19.24,19.0,19.02,69200.0,11.8357,11.8914,11.743,11.7554,69200.0
2008-11-20 15:20:00,19.02,19.12,18.95,18.97,152800.0,11.7554,11.8172,11.7121,11.7245,152800.0
2008-11-20 15:25:00,18.95,19.01,18.88,18.89,176800.0,11.7121,11.7492,11.6689,11.675,176800.0
2008-11-20 15:30:00,18.89,19.05,18.88,18.93,245500.0,11.675,11.7739,11.6689,11.6998,245500.0
2008-11-20 15:35:00,18.91,18.99,18.65,18.69,111100.0,11.6874,11.7368,11.5267,11.5514,111100.0
2008-11-20 15:40:00,18.7,18.77,18.53,18.59,157300.0,11.5576,11.6009,11.4525,11.4896,157300.0
2008-11-20 15:45:00,18.59,18.9,18.59,18.7,177600.0,11.4896,11.6812,11.4896,11.5576,177600.0
2008-11-20 15:50:00,18.7,18.76,18.5,18.52,185800.0,11.5576,11.5947,11.434,11.4464,185800.0
2008-11-20 15:55:00,18.56,18.63,18.5,18.6,180600.0,11.4711,11.5143,11.434,11.4958,180600.0
2008-11-20 16:00:00,18.6,18.69,18.37,18.69,117200.0,11.4958,11.5514,11.3536,11.5514,117200.0
2008-11-20 16:05:00,18.68,18.68,18.34,18.34,200.0,11.5452,11.5452,11.3351,11.3351,200.0
2008-11-20 16:10:00,18.34,18.34,18.34,18.34,0.0,11.3351,11.3351,11.3351,11.3351,0.0
2008-11-21 09:30:00,20.3,20.35,20.15,20.26,208900.0,12.5465,12.5774,12.4538,12.5218,208900.0
2008-11-21 09:35:00,20.27,20.27,19.99,19.99,160900.0,12.5279,12.5279,12.3549,12.3549,160900.0
2008-11-21 09:40:00,19.98,20.1,19.94,20.08,176900.0,12.3487,12.4229,12.324,12.4105,176900.0
2008-11-21 09:45:00,20.06,20.24,20.02,20.17,146200.0,12.3982,12.5094,12.3734,12.4661,146200.0
2008-11-21 09:50:00,20.17,20.22,19.98,19.99,137800.0,12.4661,12.497,12.3487,12.3549,137800.0
2008-11-21 09:55:00,19.98,20.05,19.89,20.03,204000.0,12.3487,12.392,12.2931,12.3796,204000.0
2008-11-21 10:00:00,20.03,20.03,19.81,19.87,104300.0,12.3796,12.3796,12.2436,12.2807,104300.0
2008-11-21 10:05:00,19.88,20.11,19.87,20.09,120500.0,12.2869,12.4291,12.2807,12.4167,120500.0
2008-11-21 10:10:00,20.08,20.11,19.87,19.88,109700.0,12.4105,12.4291,12.2807,12.2869,109700.0
2008-11-21 10:15:00,19.86,19.87,19.74,19.8,59400.0,12.2745,12.2807,12.2004,12.2375,59400.0
2008-11-21 10:20:00,19.83,19.97,19.81,19.82,85600.0,12.256,12.3425,12.2436,12.2498,85600.0
2008-11-21 10:25:00,19.81,19.87,19.69,19.69,68400.0,12.2436,12.2807,12.1695,12.1695,68400.0
2008-11-21 10:30:00,19.72,19.84,19.71,19.75,58200.0,12.188,12.2622,12.1818,12.2066,58200.0
2008-11-21 10:35:00,19.76,19.92,19.75,19.88,47200.0,12.2127,12.3116,12.2066,12.2869,47200.0
2008-11-21 10:40:00,19.88,20.0,19.83,19.88,137800.0,12.2869,12.3611,12.256,12.2869,137800.0
2008-11-21 10:45:00,19.89,20.0,19.85,19.86,58400.0,12.2931,12.3611,12.2684,12.2745,58400.0
2008-11-21 10:50:00,19.84,19.9,19.72,19.74,68100.0,12.2622,12.2993,12.188,12.2004,68100.0
2008-11-21 10:55:00,19.77,19.77,19.49,19.54,87900.0,12.2189,12.2189,12.0459,12.0768,87900.0
2008-11-21 11:00:00,19.56,19.62,19.43,19.43,104500.0,12.0891,12.1262,12.0088,12.0088,104500.0
2008-11-21 11:05:00,19.43,19.5,19.36,19.46,49500.0,12.0088,12.052,11.9655,12.0273,49500.0
2008-11-21 11:10:00,19.44,19.58,19.44,19.52,102300.0,12.015,12.1015,12.015,12.0644,102300.0
2008-11-21 11:15:00,19.53,19.56,19.47,19.54,55600.0,12.0706,12.0891,12.0335,12.0768,55600.0
2008-11-21 11:20:00,19.58,19.77,19.51,19.73,86000.0,12.1015,12.2189,12.0582,12.1942,86000.0
2008-11-21 11:25:00,19.75,19.78,19.63,19.68,147600.0,12.2066,12.2251,12.1324,12.1633,147600.0
2008-11-21 11:30:00,19.7,19.85,19.69,19.75,185400.0,12.1757,12.2684,12.1695,12.2066,185400.0
2008-11-21 11:35:00,19.75,19.78,19.65,19.73,70300.0,12.2066,12.2251,12.1448,12.1942,70300.0
2008-11-21 11:40:00,19.74,19.92,19.74,19.83,129100.0,12.2004,12.3116,12.2004,12.256,129100.0
2008-11-21 11:45:00,19.83,19.88,19.76,19.78,58700.0,12.256,12.2869,12.2127,12.2251,58700.0
2008-11-21 11:50:00,19.77,19.81,19.66,19.66,113600.0,12.2189,12.2436,12.1509,12.1509,113600.0
2008-11-21 11:55:00,19.67,19.78,19.63,19.7,63400.0,12.1571,12.2251,12.1324,12.1757,63400.0
2008-11-21 12:00:00,19.7,19.78,19.62,19.76,93400.0,12.1757,12.2251,12.1262,12.2127,93400.0
2008-11-21 12:05:00,19.77,19.88,19.71,19.78,75800.0,12.2189,12.2869,12.1818,12.2251,75800.0
2008-11-21 12:10:00,19.77,19.81,19.68,19.75,122700.0,12.2189,12.2436,12.1633,12.2066,122700.0
2008-11-21 12:15:00,19.77,19.86,19.71,19.71,59500.0,12.2189,12.2745,12.1818,12.1818,59500.0
2008-11-21 12:20:00,19.7,19.83,19.7,19.78,71900.0,12.1757,12.256,12.1757,12.2251,71900.0
2008-11-21 12:25:00,19.76,19.87,19.75,19.86,90900.0,12.2127,12.2807,12.2066,12.2745,90900.0
2008-11-21 12:30:00,19.86,20.0,19.8,19.95,117700.0,12.2745,12.3611,12.2375,12.3302,117700.0
2008-11-21 12:35:00,19.95,20.03,19.95,19.98,113100.0,12.3302,12.3796,12.3302,12.3487,113100.0
2008-11-21 12:40:00,19.99,20.09,19.99,20.02,101700.0,12.3549,12.4167,12.3549,12.3734,101700.0
2008-11-21 12:45:00,20.01,20.09,19.91,19.91,88500.0,12.3673,12.4167,12.3054,12.3054,88500.0
2008-11-21 12:50:00,19.9,19.99,19.89,19.92,77000.0,12.2993,12.3549,12.2931,12.3116,77000.0
2008-11-21 12:55:00,19.9,19.93,19.83,19.85,85700.0,12.2993,12.3178,12.256,12.2684,85700.0
2008-11-21 13:00:00,19.88,19.88,19.74,19.78,56700.0,12.2869,12.2869,12.2004,12.2251,56700.0
2008-11-21 13:05:00,19.78,19.82,19.72,19.81,65200.0,12.2251,12.2498,12.188,12.2436,65200.0
2008-11-21 13:10:00,19.81,19.9,19.8,19.84,61300.0,12.2436,12.2993,12.2375,12.2622,61300.0
2008-11-21 13:15:00,19.87,19.88,19.76,19.82,55800.0,12.2807,12.2869,12.2127,12.2498,55800.0
2008-11-21 13:20:00,19.81,19.81,19.63,19.67,91200.0,12.2436,12.2436,12.1324,12.1571,91200.0
2008-11-21 13:25:00,19.67,19.7,19.63,19.68,47500.0,12.1571,12.1757,12.1324,12.1633,47500.0
2008-11-21 13:30:00,19.69,19.76,19.64,19.67,82300.0,12.1695,12.2127,12.1386,12.1571,82300.0
2008-11-21 13:35:00,19.67,19.72,19.59,19.71,49900.0,12.1571,12.188,12.1077,12.1818,49900.0
2008-11-21 13:40:00,19.68,19.83,19.67,19.74,44100.0,12.1633,12.256,12.1571,12.2004,44100.0
2008-11-21 13:45:00,19.73,19.76,19.64,19.67,34200.0,12.1942,12.2127,12.1386,12.1571,34200.0
2008-11-21 13:50:00,19.67,19.7,19.58,19.62,66800.0,12.1571,12.1757,12.1015,12.1262,66800.0
2008-11-21 13:55:00,19.62,19.62,19.4,19.41,65600.0,12.1262,12.1262,11.9902,11.9964,65600.0
2008-11-21 14:00:00,19.41,19.64,19.37,19.62,62700.0,11.9964,12.1386,11.9717,12.1262,62700.0
2008-11-21 14:05:00,19.62,19.7,19.58,19.62,51900.0,12.1262,12.1757,12.1015,12.1262,51900.0
2008-11-21 14:10:00,19.62,19.7,19.6,19.65,53500.0,12.1262,12.1757,12.1139,12.1448,53500.0
2008-11-21 14:15:00,19.64,19.68,19.56,19.64,42600.0,12.1386,12.1633,12.0891,12.1386,42600.0
2008-11-21 14:20:00,19.66,19.83,19.65,19.7,80400.0,12.1509,12.256,12.1448,12.1757,80400.0
2008-11-21 14:25:00,19.71,19.77,19.64,19.66,65400.0,12.1818,12.2189,12.1386,12.1509,65400.0
2008-11-21 14:30:00,19.65,19.65,19.57,19.63,80300.0,12.1448,12.1448,12.0953,12.1324,80300.0
2008-11-21 14:35:00,19.59,19.62,19.5,19.57,112100.0,12.1077,12.1262,12.052,12.0953,112100.0
2008-11-21 14:40:00,19.56,19.6,19.35,19.48,73300.0,12.0891,12.1139,11.9593,12.0397,73300.0
2008-11-21 14:45:00,19.5,19.7,19.5,19.66,101200.0,12.052,12.1757,12.052,12.1509,101200.0
2008-11-21 14:50:00,19.65,19.71,19.55,19.58,82000.0,12.1448,12.1818,12.0829,12.1015,82000.0
2008-11-21 14:55:00,19.57,19.65,19.42,19.5,133200.0,12.0953,12.1448,12.0026,12.052,133200.0
2008-11-21 15:00:00,19.5,19.79,19.49,19.78,115900.0,12.052,12.2313,12.0459,12.2251,115900.0
2008-11-21 15:05:00,19.76,20.0,19.72,19.88,161100.0,12.2127,12.3611,12.188,12.2869,161100.0
2008-11-21 15:10:00,19.88,20.32,19.84,20.3,171100.0,12.2869,12.5588,12.2622,12.5465,171100.0
2008-11-21 15:15:00,20.29,20.31,20.11,20.19,186300.0,12.5403,12.5527,12.4291,12.4785,186300.0
2008-11-21 15:20:00,20.19,20.22,19.94,20.09,204000.0,12.4785,12.497,12.324,12.4167,204000.0
2008-11-21 15:25:00,20.09,20.32,20.01,20.26,158100.0,12.4167,12.5588,12.3673,12.5218,158100.0
2008-11-21 15:30:00,20.24,20.55,20.15,20.5,293400.0,12.5094,12.701,12.4538,12.6701,293400.0
2008-11-21 15:35:00,20.5,20.79,20.46,20.78,435100.0,12.6701,12.8493,12.6454,12.8432,435100.0
2008-11-21 15:40:00,20.78,20.79,20.43,20.49,252600.0,12.8432,12.8493,12.6268,12.6639,252600.0
2008-11-21 15:45:00,20.46,20.7,20.27,20.7,288000.0,12.6454,12.7937,12.5279,12.7937,288000.0
2008-11-21 15:50:00,20.7,20.76,20.6,20.76,331700.0,12.7937,12.8308,12.7319,12.8308,331700.0
2008-11-21 15:55:00,20.76,21.05,20.76,21.0,460500.0,12.8308,13.01,12.8308,12.9791,460500.0
2008-11-21 16:00:00,21.0,21.0,21.0,21.0,49900.0,12.9791,12.9791,12.9791,12.9791,49900.0
2008-11-21 16:05:00,21.0,21.0,21.0,21.0,0.0,12.9791,12.9791,12.9791,12.9791,0.0
2008-11-21 16:10:00,19.42,19.42,19.42,19.42,100.0,12.0026,12.0026,12.0026,12.0026,100.0
2008-11-24 09:30:00,20.92,21.43,20.92,21.3,316200.0,12.9297,13.2449,12.9297,13.1645,316200.0
2008-11-24 09:35:00,21.32,21.43,21.28,21.35,185400.0,13.1769,13.2449,13.1522,13.1954,185400.0
2008-11-24 09:40:00,21.35,21.37,21.26,21.33,281100.0,13.1954,13.2078,13.1398,13.1831,281100.0
2008-11-24 09:45:00,21.35,21.39,21.2,21.3,342500.0,13.1954,13.2202,13.1027,13.1645,342500.0
2008-11-24 09:50:00,21.3,21.4,21.29,21.34,192800.0,13.1645,13.2263,13.1584,13.1893,192800.0
2008-11-24 09:55:00,21.34,21.54,21.29,21.54,1192400.0,13.1893,13.3129,13.1584,13.3129,1192400.0
2008-11-24 10:00:00,21.55,21.76,21.55,21.7,189100.0,13.3191,13.4488,13.3191,13.4118,189100.0
2008-11-24 10:05:00,21.7,21.74,21.62,21.72,102400.0,13.4118,13.4365,13.3623,13.4241,102400.0
2008-11-24 10:10:00,21.75,21.87,21.73,21.85,52400.0,13.4427,13.5168,13.4303,13.5045,52400.0
2008-11-24 10:15:00,21.85,21.96,21.83,21.88,210000.0,13.5045,13.5725,13.4921,13.523,210000.0
2008-11-24 10:20:00,21.88,22.0,21.87,21.98,140800.0,13.523,13.5972,13.5168,13.5848,140800.0
2008-11-24 10:25:00,21.99,22.15,21.96,22.15,161800.0,13.591,13.6899,13.5725,13.6899,161800.0
2008-11-24 10:30:00,22.15,22.31,22.14,22.2,169400.0,13.6899,13.7888,13.6837,13.7208,169400.0
2008-11-24 10:35:00,22.19,22.2,22.02,22.05,244600.0,13.7146,13.7208,13.6095,13.6281,244600.0
2008-11-24 10:40:00,22.05,22.15,22.02,22.13,94400.0,13.6281,13.6899,13.6095,13.6775,94400.0
2008-11-24 10:45:00,22.14,22.15,22.02,22.03,103100.0,13.6837,13.6899,13.6095,13.6157,103100.0
2008-11-24 10:50:00,22.03,22.06,21.94,21.97,144000.0,13.6157,13.6343,13.5601,13.5786,144000.0
2008-11-24 10:55:00,21.96,22.07,21.94,22.07,148000.0,13.5725,13.6404,13.5601,13.6404,148000.0
2008-11-24 11:00:00,22.09,22.13,22.0,22.0,131200.0,13.6528,13.6775,13.5972,13.5972,131200.0
2008-11-24 11:05:00,21.98,22.05,21.94,21.98,146500.0,13.5848,13.6281,13.5601,13.5848,146500.0
2008-11-24 11:10:00,21.98,21.98,21.93,21.97,94300.0,13.5848,13.5848,13.5539,13.5786,94300.0
2008-11-24 11:15:00,21.97,22.05,21.95,21.96,85100.0,13.5786,13.6281,13.5663,13.5725,85100.0
2008-11-24 11:20:00,21.96,22.08,21.92,22.07,72000.0,13.5725,13.6466,13.5477,13.6404,72000.0
2008-11-24 11:25:00,22.05,22.08,22.02,22.02,63100.0,13.6281,13.6466,13.6095,13.6095,63100.0
2008-11-24 11:30:00,22.02,22.06,21.97,22.0,83200.0,13.6095,13.6343,13.5786,13.5972,83200.0
2008-11-24 11:35:00,22.0,22.14,21.99,22.06,115200.0,13.5972,13.6837,13.591,13.6343,115200.0
2008-11-24 11:40:00,22.06,22.09,21.97,22.08,67100.0,13.6343,13.6528,13.5786,13.6466,67100.0
2008-11-24 11:45:00,22.07,22.13,22.03,22.1,72000.0,13.6404,13.6775,13.6157,13.659,72000.0
2008-11-24 11:50:00,22.1,22.17,22.06,22.17,66500.0,13.659,13.7022,13.6343,13.7022,66500.0
2008-11-24 11:55:00,22.16,22.17,22.13,22.16,12700.0,13.6961,13.7022,13.6775,13.6961,12700.0
2008-11-24 12:00:00,22.13,22.17,22.05,22.08,49800.0,13.6775,13.7022,13.6281,13.6466,49800.0
2008-11-24 12:05:00,22.07,22.16,22.07,22.13,33000.0,13.6404,13.6961,13.6404,13.6775,33000.0
2008-11-24 12:10:00,22.11,22.13,22.01,22.07,51000.0,13.6652,13.6775,13.6034,13.6404,51000.0
2008-11-24 12:15:00,22.07,22.15,21.99,22.02,109000.0,13.6404,13.6899,13.591,13.6095,109000.0
2008-11-24 12:20:00,22.0,22.02,21.83,21.85,114700.0,13.5972,13.6095,13.4921,13.5045,114700.0
2008-11-24 12:25:00,21.86,21.95,21.84,21.88,96700.0,13.5107,13.5663,13.4983,13.523,96700.0
2008-11-24 12:30:00,21.88,22.02,21.88,21.94,48200.0,13.523,13.6095,13.523,13.5601,48200.0
2008-11-24 12:35:00,21.94,22.01,21.86,21.86,33800.0,13.5601,13.6034,13.5107,13.5107,33800.0
2008-11-24 12:40:00,21.85,22.04,21.84,21.98,50900.0,13.5045,13.6219,13.4983,13.5848,50900.0
2008-11-24 12:45:00,21.98,22.0,21.92,21.97,54000.0,13.5848,13.5972,13.5477,13.5786,54000.0
2008-11-24 12:50:00,21.98,22.1,21.94,22.04,52500.0,13.5848,13.659,13.5601,13.6219,52500.0
2008-11-24 12:55:00,22.08,22.1,22.02,22.08,12800.0,13.6466,13.659,13.6095,13.6466,12800.0
2008-11-24 13:00:00,22.1,22.17,22.07,22.15,20500.0,13.659,13.7022,13.6404,13.6899,20500.0
2008-11-24 13:05:00,22.14,22.18,22.07,22.07,71700.0,13.6837,13.7084,13.6404,13.6404,71700.0
2008-11-24 13:10:00,22.08,22.11,22.03,22.06,91700.0,13.6466,13.6652,13.6157,13.6343,91700.0
2008-11-24 13:15:00,22.05,22.08,21.96,22.07,37000.0,13.6281,13.6466,13.5725,13.6404,37000.0
2008-11-24 13:20:00,22.05,22.13,22.04,22.12,39100.0,13.6281,13.6775,13.6219,13.6713,39100.0
2008-11-24 13:25:00,22.09,22.16,22.07,22.1,93800.0,13.6528,13.6961,13.6404,13.659,93800.0
2008-11-24 13:30:00,22.11,22.18,22.08,22.17,43300.0,13.6652,13.7084,13.6466,13.7022,43300.0
2008-11-24 13:35:00,22.18,22.23,22.12,22.16,57100.0,13.7084,13.7393,13.6713,13.6961,57100.0
2008-11-24 13:40:00,22.15,22.17,22.12,22.14,88500.0,13.6899,13.7022,13.6713,13.6837,88500.0
2008-11-24 13:45:00,22.13,22.16,22.1,22.12,178400.0,13.6775,13.6961,13.659,13.6713,178400.0
2008-11-24 13:50:00,22.13,22.19,22.11,22.19,105700.0,13.6775,13.7146,13.6652,13.7146,105700.0
2008-11-24 13:55:00,22.18,22.35,22.16,22.35,78500.0,13.7084,13.8135,13.6961,13.8135,78500.0
2008-11-24 14:00:00,22.36,22.36,22.24,22.24,224600.0,13.8197,13.8197,13.7455,13.7455,224600.0
2008-11-24 14:05:00,22.23,22.25,22.1,22.16,104600.0,13.7393,13.7517,13.659,13.6961,104600.0
2008-11-24 14:10:00,22.14,22.19,22.09,22.16,89200.0,13.6837,13.7146,13.6528,13.6961,89200.0
2008-11-24 14:15:00,22.16,22.19,22.1,22.15,117500.0,13.6961,13.7146,13.659,13.6899,117500.0
2008-11-24 14:20:00,22.17,22.33,22.16,22.33,124000.0,13.7022,13.8011,13.6961,13.8011,124000.0
2008-11-24 14:25:00,22.33,22.35,22.22,22.28,77000.0,13.8011,13.8135,13.7332,13.7702,77000.0
2008-11-24 14:30:00,22.31,22.43,22.28,22.37,170400.0,13.7888,13.8629,13.7702,13.8259,170400.0
2008-11-24 14:35:00,22.37,22.43,22.35,22.4,116600.0,13.8259,13.8629,13.8135,13.8444,116600.0
2008-11-24 14:40:00,22.41,22.42,22.2,22.24,117200.0,13.8506,13.8568,13.7208,13.7455,117200.0
2008-11-24 14:45:00,22.24,22.31,22.16,22.16,70000.0,13.7455,13.7888,13.6961,13.6961,70000.0
2008-11-24 14:50:00,22.16,22.28,22.16,22.22,143700.0,13.6961,13.7702,13.6961,13.7332,143700.0
2008-11-24 14:55:00,22.24,22.39,22.24,22.39,87200.0,13.7455,13.8382,13.7455,13.8382,87200.0
2008-11-24 15:00:00,22.39,22.47,22.27,22.43,203400.0,13.8382,13.8877,13.7641,13.8629,203400.0
2008-11-24 15:05:00,22.43,22.52,22.39,22.52,138300.0,13.8629,13.9186,13.8382,13.9186,138300.0
2008-11-24 15:10:00,22.55,22.61,22.46,22.52,235700.0,13.9371,13.9742,13.8815,13.9186,235700.0
2008-11-24 15:15:00,22.53,22.61,22.51,22.55,149400.0,13.9247,13.9742,13.9124,13.9371,149400.0
2008-11-24 15:20:00,22.54,22.67,22.51,22.58,298300.0,13.9309,14.0113,13.9124,13.9557,298300.0
2008-11-24 15:25:00,22.61,22.8,22.59,22.77,97600.0,13.9742,14.0916,13.9618,14.0731,97600.0
2008-11-24 15:30:00,22.77,22.84,22.68,22.69,239500.0,14.0731,14.1163,14.0175,14.0236,239500.0
2008-11-24 15:35:00,22.71,22.86,22.65,22.79,119500.0,14.036,14.1287,13.9989,14.0854,119500.0
2008-11-24 15:40:00,22.79,22.91,22.78,22.84,218800.0,14.0854,14.1596,14.0793,14.1163,218800.0
2008-11-24 15:45:00,22.78,22.82,22.52,22.53,292200.0,14.0793,14.104,13.9186,13.9247,292200.0
2008-11-24 15:50:00,22.52,22.6,22.17,22.39,270800.0,13.9186,13.968,13.7022,13.8382,270800.0
2008-11-24 15:55:00,22.44,22.55,22.36,22.47,220500.0,13.8691,13.9371,13.8197,13.8877,220500.0
2008-11-24 16:00:00,22.47,22.47,22.31,22.31,13900.0,13.8877,13.8877,13.7888,13.7888,13900.0
2008-11-24 16:05:00,22.31,22.31,22.31,22.31,0.0,13.7888,13.7888,13.7888,13.7888,0.0
2008-11-24 16:10:00,22.31,22.31,22.31,22.31,0.0,13.7888,13.7888,13.7888,13.7888,0.0
2008-11-25 09:30:00,22.68,22.68,22.36,22.41,241600.0,14.0175,14.0175,13.8197,13.8506,241600.0
2008-11-25 09:35:00,22.4,22.44,22.28,22.31,221700.0,13.8444,13.8691,13.7702,13.7888,221700.0
2008-11-25 09:40:00,22.31,22.43,22.2,22.21,133200.0,13.7888,13.8629,13.7208,13.727,133200.0
2008-11-25 09:45:00,22.22,22.24,22.13,22.23,51000.0,13.7332,13.7455,13.6775,13.7393,51000.0
2008-11-25 09:50:00,22.23,22.34,22.21,22.21,54200.0,13.7393,13.8073,13.727,13.727,54200.0
2008-11-25 09:55:00,22.18,22.18,22.03,22.07,79100.0,13.7084,13.7084,13.6157,13.6404,79100.0
2008-11-25 10:00:00,22.08,22.32,22.08,22.22,84700.0,13.6466,13.795,13.6466,13.7332,84700.0
2008-11-25 10:05:00,22.27,22.35,22.23,22.35,125800.0,13.7641,13.8135,13.7393,13.8135,125800.0
2008-11-25 10:10:00,22.35,22.37,22.17,22.26,73800.0,13.8135,13.8259,13.7022,13.7579,73800.0
2008-11-25 10:15:00,22.27,22.27,22.14,22.18,65100.0,13.7641,13.7641,13.6837,13.7084,65100.0
2008-11-25 10:20:00,22.17,22.17,22.0,22.01,62800.0,13.7022,13.7022,13.5972,13.6034,62800.0
2008-11-25 10:25:00,22.04,22.15,22.02,22.14,56800.0,13.6219,13.6899,13.6095,13.6837,56800.0
2008-11-25 10:30:00,22.14,22.16,22.01,22.02,58800.0,13.6837,13.6961,13.6034,13.6095,58800.0
2008-11-25 10:35:00,22.03,22.05,21.92,21.92,116100.0,13.6157,13.6281,13.5477,13.5477,116100.0
2008-11-25 10:40:00,21.92,21.96,21.83,21.88,115800.0,13.5477,13.5725,13.4921,13.523,115800.0
2008-11-25 10:45:00,21.87,21.87,21.67,21.69,57000.0,13.5168,13.5168,13.3932,13.4056,57000.0
2008-11-25 10:50:00,21.7,21.72,21.63,21.67,53200.0,13.4118,13.4241,13.3685,13.3932,53200.0
2008-11-25 10:55:00,21.69,21.81,21.68,21.76,31100.0,13.4056,13.4797,13.3994,13.4488,31100.0
2008-11-25 11:00:00,21.79,21.85,21.66,21.66,39100.0,13.4674,13.5045,13.387,13.387,39100.0
2008-11-25 11:05:00,21.69,21.69,21.53,21.57,59700.0,13.4056,13.4056,13.3067,13.3314,59700.0
2008-11-25 11:10:00,21.58,21.72,21.56,21.71,74800.0,13.3376,13.4241,13.3252,13.4179,74800.0
2008-11-25 11:15:00,21.72,21.81,21.68,21.76,104900.0,13.4241,13.4797,13.3994,13.4488,104900.0
2008-11-25 11:20:00,21.79,21.88,21.77,21.84,40200.0,13.4674,13.523,13.455,13.4983,40200.0
2008-11-25 11:25:00,21.86,21.96,21.86,21.93,71300.0,13.5107,13.5725,13.5107,13.5539,71300.0
2008-11-25 11:30:00,21.91,21.92,21.83,21.85,129300.0,13.5416,13.5477,13.4921,13.5045,129300.0
2008-11-25 11:35:00,21.84,21.94,21.8,21.81,79100.0,13.4983,13.5601,13.4736,13.4797,79100.0
2008-11-25 11:40:00,21.81,22.02,21.8,22.02,66200.0,13.4797,13.6095,13.4736,13.6095,66200.0
2008-11-25 11:45:00,22.04,22.05,21.96,22.05,74900.0,13.6219,13.6281,13.5725,13.6281,74900.0
2008-11-25 11:50:00,22.03,22.07,21.96,22.04,143500.0,13.6157,13.6404,13.5725,13.6219,143500.0
2008-11-25 11:55:00,22.06,22.12,21.98,21.99,121700.0,13.6343,13.6713,13.5848,13.591,121700.0
2008-11-25 12:00:00,22.0,22.02,21.9,21.92,80500.0,13.5972,13.6095,13.5354,13.5477,80500.0
2008-11-25 12:05:00,21.92,21.99,21.9,21.96,126000.0,13.5477,13.591,13.5354,13.5725,126000.0
2008-11-25 12:10:00,21.95,21.99,21.78,21.8,105100.0,13.5663,13.591,13.4612,13.4736,105100.0
2008-11-25 12:15:00,21.79,21.91,21.79,21.87,77300.0,13.4674,13.5416,13.4674,13.5168,77300.0
2008-11-25 12:20:00,21.87,21.9,21.72,21.73,123400.0,13.5168,13.5354,13.4241,13.4303,123400.0
2008-11-25 12:25:00,21.72,21.83,21.71,21.81,24000.0,13.4241,13.4921,13.4179,13.4797,24000.0
2008-11-25 12:30:00,21.81,21.89,21.73,21.77,69300.0,13.4797,13.5292,13.4303,13.455,69300.0
2008-11-25 12:35:00,21.79,21.84,21.76,21.79,36700.0,13.4674,13.4983,13.4488,13.4674,36700.0
2008-11-25 12:40:00,21.79,21.88,21.79,21.82,68700.0,13.4674,13.523,13.4674,13.4859,68700.0
2008-11-25 12:45:00,21.81,21.81,21.64,21.64,109600.0,13.4797,13.4797,13.3747,13.3747,109600.0
2008-11-25 12:50:00,21.64,21.65,21.54,21.55,55100.0,13.3747,13.3809,13.3129,13.3191,55100.0
2008-11-25 12:55:00,21.55,21.71,21.49,21.62,87800.0,13.3191,13.4179,13.282,13.3623,87800.0
2008-11-25 13:00:00,21.62,21.67,21.54,21.56,60100.0,13.3623,13.3932,13.3129,13.3252,60100.0
2008-11-25 13:05:00,21.57,21.65,21.56,21.65,42300.0,13.3314,13.3809,13.3252,13.3809,42300.0
2008-11-25 13:10:00,21.67,21.73,21.67,21.68,19000.0,13.3932,13.4303,13.3932,13.3994,19000.0
2008-11-25 13:15:00,21.64,21.69,21.56,21.67,45900.0,13.3747,13.4056,13.3252,13.3932,45900.0
2008-11-25 13:20:00,21.69,21.75,21.66,21.67,48500.0,13.4056,13.4427,13.387,13.3932,48500.0
2008-11-25 13:25:00,21.66,21.87,21.66,21.81,76100.0,13.387,13.5168,13.387,13.4797,76100.0
2008-11-25 13:30:00,21.82,21.94,21.82,21.86,50200.0,13.4859,13.5601,13.4859,13.5107,50200.0
2008-11-25 13:35:00,21.86,21.91,21.85,21.88,40700.0,13.5107,13.5416,13.5045,13.523,40700.0
2008-11-25 13:40:00,21.88,21.88,21.78,21.79,31200.0,13.523,13.523,13.4612,13.4674,31200.0
2008-11-25 13:45:00,21.78,21.91,21.78,21.87,35600.0,13.4612,13.5416,13.4612,13.5168,35600.0
2008-11-25 13:50:00,21.86,21.9,21.82,21.88,59700.0,13.5107,13.5354,13.4859,13.523,59700.0
2008-11-25 13:55:00,21.85,21.88,21.71,21.71,47600.0,13.5045,13.523,13.4179,13.4179,47600.0
2008-11-25 14:00:00,21.72,21.76,21.66,21.74,41300.0,13.4241,13.4488,13.387,13.4365,41300.0
2008-11-25 14:05:00,21.75,21.8,21.65,21.66,27500.0,13.4427,13.4736,13.3809,13.387,27500.0
2008-11-25 14:10:00,21.68,21.68,21.57,21.57,24900.0,13.3994,13.3994,13.3314,13.3314,24900.0
2008-11-25 14:15:00,21.55,21.61,21.43,21.61,45100.0,13.3191,13.3561,13.2449,13.3561,45100.0
2008-11-25 14:20:00,21.62,21.67,21.57,21.64,31600.0,13.3623,13.3932,13.3314,13.3747,31600.0
2008-11-25 14:25:00,21.64,21.64,21.5,21.52,70400.0,13.3747,13.3747,13.2882,13.3005,70400.0
2008-11-25 14:30:00,21.54,21.71,21.48,21.67,48900.0,13.3129,13.4179,13.2758,13.3932,48900.0
2008-11-25 14:35:00,21.66,21.78,21.62,21.72,44400.0,13.387,13.4612,13.3623,13.4241,44400.0
2008-11-25 14:40:00,21.7,21.78,21.64,21.74,70600.0,13.4118,13.4612,13.3747,13.4365,70600.0
2008-11-25 14:45:00,21.73,21.77,21.7,21.75,29000.0,13.4303,13.455,13.4118,13.4427,29000.0
2008-11-25 14:50:00,21.75,21.79,21.66,21.79,41100.0,13.4427,13.4674,13.387,13.4674,41100.0
2008-11-25 14:55:00,21.81,22.05,21.81,21.98,74200.0,13.4797,13.6281,13.4797,13.5848,74200.0
2008-11-25 15:00:00,22.0,22.07,21.9,22.06,79900.0,13.5972,13.6404,13.5354,13.6343,79900.0
2008-11-25 15:05:00,22.06,22.17,21.91,21.94,69000.0,13.6343,13.7022,13.5416,13.5601,69000.0
2008-11-25 15:10:00,21.95,22.0,21.83,21.95,73500.0,13.5663,13.5972,13.4921,13.5663,73500.0
2008-11-25 15:15:00,21.94,22.04,21.89,21.9,64700.0,13.5601,13.6219,13.5292,13.5354,64700.0
2008-11-25 15:20:00,21.91,21.97,21.77,21.86,97300.0,13.5416,13.5786,13.455,13.5107,97300.0
2008-11-25 15:25:00,21.85,21.93,21.74,21.88,73200.0,13.5045,13.5539,13.4365,13.523,73200.0
2008-11-25 15:30:00,21.9,21.95,21.83,21.9,127500.0,13.5354,13.5663,13.4921,13.5354,127500.0
2008-11-25 15:35:00,21.9,22.1,21.89,21.98,108500.0,13.5354,13.659,13.5292,13.5848,108500.0
2008-11-25 15:40:00,21.98,22.22,21.96,22.18,157300.0,13.5848,13.7332,13.5725,13.7084,157300.0
2008-11-25 15:45:00,22.18,22.21,21.99,22.12,191900.0,13.7084,13.727,13.591,13.6713,191900.0
2008-11-25 15:50:00,22.11,22.16,22.02,22.14,273900.0,13.6652,13.6961,13.6095,13.6837,273900.0
2008-11-25 15:55:00,22.15,22.15,21.95,22.03,211200.0,13.6899,13.6899,13.5663,13.6157,211200.0
2008-11-25 16:00:00,22.04,22.04,22.03,22.04,133900.0,13.6219,13.6219,13.6157,13.6219,133900.0
2008-11-25 16:05:00,22.04,22.04,22.04,22.04,0.0,13.6219,13.6219,13.6219,13.6219,0.0
2008-11-25 16:10:00,22.04,22.04,22.04,22.04,0.0,13.6219,13.6219,13.6219,13.6219,0.0
2008-11-26 09:30:00,21.85,22.03,21.85,22.02,91300.0,13.5045,13.6157,13.5045,13.6095,91300.0
2008-11-26 09:35:00,22.04,22.12,21.99,22.07,117300.0,13.6219,13.6713,13.591,13.6404,117300.0
2008-11-26 09:40:00,22.08,22.12,22.02,22.03,99400.0,13.6466,13.6713,13.6095,13.6157,99400.0
2008-11-26 09:45:00,22.03,22.12,22.02,22.1,46000.0,13.6157,13.6713,13.6095,13.659,46000.0
2008-11-26 09:50:00,22.12,22.31,22.1,22.28,117900.0,13.6713,13.7888,13.659,13.7702,117900.0
2008-11-26 09:55:00,22.28,22.38,22.22,22.26,110900.0,13.7702,13.832,13.7332,13.7579,110900.0
2008-11-26 10:00:00,22.25,22.37,22.2,22.34,107000.0,13.7517,13.8259,13.7208,13.8073,107000.0
2008-11-26 10:05:00,22.34,22.35,22.24,22.29,64300.0,13.8073,13.8135,13.7455,13.7764,64300.0
2008-11-26 10:10:00,22.31,22.37,22.23,22.31,103000.0,13.7888,13.8259,13.7393,13.7888,103000.0
2008-11-26 10:15:00,22.31,22.47,22.31,22.45,168000.0,13.7888,13.8877,13.7888,13.8753,168000.0
2008-11-26 10:20:00,22.46,22.51,22.4,22.47,95800.0,13.8815,13.9124,13.8444,13.8877,95800.0
2008-11-26 10:25:00,22.47,22.58,22.47,22.49,49200.0,13.8877,13.9557,13.8877,13.9,49200.0
2008-11-26 10:30:00,22.49,22.52,22.42,22.46,58800.0,13.9,13.9186,13.8568,13.8815,58800.0
2008-11-26 10:35:00,22.44,22.45,22.31,22.37,58700.0,13.8691,13.8753,13.7888,13.8259,58700.0
2008-11-26 10:40:00,22.38,22.38,22.28,22.37,49700.0,13.832,13.832,13.7702,13.8259,49700.0
2008-11-26 10:45:00,22.38,22.43,22.28,22.28,36500.0,13.832,13.8629,13.7702,13.7702,36500.0
2008-11-26 10:50:00,22.28,22.49,22.27,22.47,49600.0,13.7702,13.9,13.7641,13.8877,49600.0
2008-11-26 10:55:00,22.47,22.55,22.45,22.52,70000.0,13.8877,13.9371,13.8753,13.9186,70000.0
2008-11-26 11:00:00,22.5,22.53,22.42,22.46,127600.0,13.9062,13.9247,13.8568,13.8815,127600.0
2008-11-26 11:05:00,22.45,22.54,22.43,22.52,38700.0,13.8753,13.9309,13.8629,13.9186,38700.0
2008-11-26 11:10:00,22.53,22.69,22.53,22.68,66400.0,13.9247,14.0236,13.9247,14.0175,66400.0
2008-11-26 11:15:00,22.67,22.72,22.65,22.71,67700.0,14.0113,14.0422,13.9989,14.036,67700.0
2008-11-26 11:20:00,22.72,22.81,22.71,22.76,47300.0,14.0422,14.0978,14.036,14.0669,47300.0
2008-11-26 11:25:00,22.76,22.8,22.69,22.69,43500.0,14.0669,14.0916,14.0236,14.0236,43500.0
2008-11-26 11:30:00,22.7,22.74,22.66,22.66,33700.0,14.0298,14.0545,14.0051,14.0051,33700.0
2008-11-26 11:35:00,22.66,22.76,22.66,22.72,38800.0,14.0051,14.0669,14.0051,14.0422,38800.0
2008-11-26 11:40:00,22.75,22.75,22.68,22.73,38500.0,14.0607,14.0607,14.0175,14.0484,38500.0
2008-11-26 11:45:00,22.73,22.81,22.68,22.81,33800.0,14.0484,14.0978,14.0175,14.0978,33800.0
2008-11-26 11:50:00,22.79,22.8,22.73,22.76,33900.0,14.0854,14.0916,14.0484,14.0669,33900.0
2008-11-26 11:55:00,22.76,22.8,22.7,22.71,39400.0,14.0669,14.0916,14.0298,14.036,39400.0
2008-11-26 12:00:00,22.73,22.75,22.68,22.72,15400.0,14.0484,14.0607,14.0175,14.0422,15400.0
2008-11-26 12:05:00,22.71,22.79,22.71,22.74,17900.0,14.036,14.0854,14.036,14.0545,17900.0
2008-11-26 12:10:00,22.74,22.76,22.69,22.71,35200.0,14.0545,14.0669,14.0236,14.036,35200.0
2008-11-26 12:15:00,22.71,22.76,22.68,22.68,23000.0,14.036,14.0669,14.0175,14.0175,23000.0
2008-11-26 12:20:00,22.7,22.76,22.7,22.76,24300.0,14.0298,14.0669,14.0298,14.0669,24300.0
2008-11-26 12:25:00,22.76,22.87,22.73,22.85,35200.0,14.0669,14.1349,14.0484,14.1225,35200.0
2008-11-26 12:30:00,22.84,22.88,22.8,22.88,31700.0,14.1163,14.1411,14.0916,14.1411,31700.0
2008-11-26 12:35:00,22.88,22.94,22.84,22.93,48000.0,14.1411,14.1781,14.1163,14.172,48000.0
2008-11-26 12:40:00,22.94,23.0,22.92,23.0,51300.0,14.1781,14.2152,14.1658,14.2152,51300.0
2008-11-26 12:45:00,22.98,23.1,22.98,23.07,33900.0,14.2029,14.277,14.2029,14.2585,33900.0
2008-11-26 12:50:00,23.08,23.11,23.05,23.05,19000.0,14.2647,14.2832,14.2461,14.2461,19000.0
2008-11-26 12:55:00,23.05,23.07,23.02,23.06,49500.0,14.2461,14.2585,14.2276,14.2523,49500.0
2008-11-26 13:00:00,23.08,23.12,23.04,23.12,61700.0,14.2647,14.2894,14.24,14.2894,61700.0
2008-11-26 13:05:00,23.12,23.14,23.09,23.1,37800.0,14.2894,14.3018,14.2709,14.277,37800.0
2008-11-26 13:10:00,23.08,23.1,22.97,22.99,38100.0,14.2647,14.277,14.1967,14.2091,38100.0
2008-11-26 13:15:00,23.0,23.03,22.99,23.01,13300.0,14.2152,14.2338,14.2091,14.2214,13300.0
2008-11-26 13:20:00,23.03,23.06,22.94,22.97,30500.0,14.2338,14.2523,14.1781,14.1967,30500.0
2008-11-26 13:25:00,22.95,23.04,22.93,23.0,32600.0,14.1843,14.24,14.172,14.2152,32600.0
2008-11-26 13:30:00,23.01,23.03,22.87,22.9,53500.0,14.2214,14.2338,14.1349,14.1534,53500.0
2008-11-26 13:35:00,22.9,23.0,22.89,23.0,45600.0,14.1534,14.2152,14.1472,14.2152,45600.0
2008-11-26 13:40:00,22.98,22.99,22.91,22.99,46900.0,14.2029,14.2091,14.1596,14.2091,46900.0
2008-11-26 13:45:00,22.97,23.05,22.96,22.98,34800.0,14.1967,14.2461,14.1905,14.2029,34800.0
2008-11-26 13:50:00,22.97,23.02,22.92,22.92,49800.0,14.1967,14.2276,14.1658,14.1658,49800.0
2008-11-26 13:55:00,22.92,22.96,22.9,22.93,18100.0,14.1658,14.1905,14.1534,14.172,18100.0
2008-11-26 14:00:00,22.93,22.93,22.83,22.85,33400.0,14.172,14.172,14.1102,14.1225,33400.0
2008-11-26 14:05:00,22.86,22.96,22.86,22.96,24900.0,14.1287,14.1905,14.1287,14.1905,24900.0
2008-11-26 14:10:00,22.94,22.95,22.9,22.9,16100.0,14.1781,14.1843,14.1534,14.1534,16100.0
2008-11-26 14:15:00,22.88,23.0,22.87,22.98,56800.0,14.1411,14.2152,14.1349,14.2029,56800.0
2008-11-26 14:20:00,22.96,23.06,22.96,23.04,39900.0,14.1905,14.2523,14.1905,14.24,39900.0
2008-11-26 14:25:00,23.03,23.09,23.01,23.09,60300.0,14.2338,14.2709,14.2214,14.2709,60300.0
2008-11-26 14:30:00,23.1,23.22,23.08,23.21,58200.0,14.277,14.3512,14.2647,14.345,58200.0
2008-11-26 14:35:00,23.2,23.22,23.13,23.16,65100.0,14.3388,14.3512,14.2956,14.3141,65100.0
2008-11-26 14:40:00,23.16,23.27,23.15,23.25,63300.0,14.3141,14.3821,14.3079,14.3697,63300.0
2008-11-26 14:45:00,23.26,23.26,23.18,23.22,140000.0,14.3759,14.3759,14.3265,14.3512,140000.0
2008-11-26 14:50:00,23.22,23.27,23.21,23.27,55900.0,14.3512,14.3821,14.345,14.3821,55900.0
2008-11-26 14:55:00,23.26,23.32,23.25,23.27,108100.0,14.3759,14.413,14.3697,14.3821,108100.0
2008-11-26 15:00:00,23.28,23.35,23.22,23.22,59400.0,14.3883,14.4316,14.3512,14.3512,59400.0
2008-11-26 15:05:00,23.22,23.27,23.21,23.24,93000.0,14.3512,14.3821,14.345,14.3636,93000.0
2008-11-26 15:10:00,23.25,23.4,23.23,23.39,60500.0,14.3697,14.4625,14.3574,14.4563,60500.0
2008-11-26 15:15:00,23.4,23.42,23.31,23.34,65600.0,14.4625,14.4748,14.4068,14.4254,65600.0
2008-11-26 15:20:00,23.34,23.35,23.27,23.32,79100.0,14.4254,14.4316,14.3821,14.413,79100.0
2008-11-26 15:25:00,23.33,23.38,23.31,23.38,123800.0,14.4192,14.4501,14.4068,14.4501,123800.0
2008-11-26 15:30:00,23.38,23.43,23.32,23.4,139800.0,14.4501,14.481,14.413,14.4625,139800.0
2008-11-26 15:35:00,23.41,23.45,23.35,23.4,99400.0,14.4686,14.4934,14.4316,14.4625,99400.0
2008-11-26 15:40:00,23.41,23.43,23.25,23.27,78600.0,14.4686,14.481,14.3697,14.3821,78600.0
2008-11-26 15:45:00,23.27,23.4,23.27,23.33,78700.0,14.3821,14.4625,14.3821,14.4192,78700.0
2008-11-26 15:50:00,23.35,23.51,23.25,23.49,220300.0,14.4316,14.5304,14.3697,14.5181,220300.0
2008-11-26 15:55:00,23.49,23.55,23.41,23.53,194400.0,14.5181,14.5552,14.4686,14.5428,194400.0
2008-11-26 16:00:00,23.53,23.58,23.53,23.58,4900.0,14.5428,14.5737,14.5428,14.5737,4900.0
2008-11-26 16:05:00,23.36,23.36,23.36,23.36,100.0,14.4377,14.4377,14.4377,14.4377,100.0
2008-11-26 16:10:00,23.36,23.36,23.36,23.36,0.0,14.4377,14.4377,14.4377,14.4377,0.0
2008-11-28 09:30:00,23.28,23.28,22.87,23.05,126100.0,14.3883,14.3883,14.1349,14.2461,126100.0
2008-11-28 09:35:00,23.03,23.21,22.96,23.17,92700.0,14.2338,14.345,14.1905,14.3203,92700.0
2008-11-28 09:40:00,23.17,23.21,23.02,23.08,84300.0,14.3203,14.345,14.2276,14.2647,84300.0
2008-11-28 09:45:00,23.08,23.13,23.07,23.07,51500.0,14.2647,14.2956,14.2585,14.2585,51500.0
2008-11-28 09:50:00,23.06,23.07,22.96,22.96,32700.0,14.2523,14.2585,14.1905,14.1905,32700.0
2008-11-28 09:55:00,22.96,23.03,22.96,23.01,31700.0,14.1905,14.2338,14.1905,14.2214,31700.0
2008-11-28 10:00:00,23.02,23.1,22.98,23.07,50600.0,14.2276,14.277,14.2029,14.2585,50600.0
2008-11-28 10:05:00,23.07,23.1,23.0,23.04,40600.0,14.2585,14.277,14.2152,14.24,40600.0
2008-11-28 10:10:00,23.03,23.12,22.99,23.11,325600.0,14.2338,14.2894,14.2091,14.2832,325600.0
2008-11-28 10:15:00,23.1,23.11,23.0,23.02,133500.0,14.277,14.2832,14.2152,14.2276,133500.0
2008-11-28 10:20:00,23.04,23.07,23.01,23.04,15300.0,14.24,14.2585,14.2214,14.24,15300.0
2008-11-28 10:25:00,23.05,23.08,23.01,23.01,7900.0,14.2461,14.2647,14.2214,14.2214,7900.0
2008-11-28 10:30:00,23.0,23.0,22.92,22.97,19100.0,14.2152,14.2152,14.1658,14.1967,19100.0
2008-11-28 10:35:00,22.97,23.01,22.95,22.97,17800.0,14.1967,14.2214,14.1843,14.1967,17800.0
2008-11-28 10:40:00,22.94,23.06,22.94,23.04,17500.0,14.1781,14.2523,14.1781,14.24,17500.0
2008-11-28 10:45:00,23.05,23.1,23.04,23.05,31100.0,14.2461,14.277,14.24,14.2461,31100.0
2008-11-28 10:50:00,23.05,23.09,23.0,23.08,129500.0,14.2461,14.2709,14.2152,14.2647,129500.0
2008-11-28 10:55:00,23.08,23.09,23.04,23.06,36700.0,14.2647,14.2709,14.24,14.2523,36700.0
2008-11-28 11:00:00,23.06,23.08,23.02,23.04,26500.0,14.2523,14.2647,14.2276,14.24,26500.0
2008-11-28 11:05:00,23.04,23.07,23.02,23.05,10300.0,14.24,14.2585,14.2276,14.2461,10300.0
2008-11-28 11:10:00,23.03,23.03,22.95,22.97,30400.0,14.2338,14.2338,14.1843,14.1967,30400.0
2008-11-28 11:15:00,22.96,22.97,22.93,22.93,14800.0,14.1905,14.1967,14.172,14.172,14800.0
2008-11-28 11:20:00,22.93,23.01,22.93,23.01,12700.0,14.172,14.2214,14.172,14.2214,12700.0
2008-11-28 11:25:00,23.0,23.13,23.0,23.1,37200.0,14.2152,14.2956,14.2152,14.277,37200.0
2008-11-28 11:30:00,23.11,23.12,23.03,23.03,32000.0,14.2832,14.2894,14.2338,14.2338,32000.0
2008-11-28 11:35:00,23.04,23.05,23.0,23.04,13400.0,14.24,14.2461,14.2152,14.24,13400.0
2008-11-28 11:40:00,23.03,23.04,23.0,23.04,18400.0,14.2338,14.24,14.2152,14.24,18400.0
2008-11-28 11:45:00,23.05,23.06,23.03,23.06,15200.0,14.2461,14.2523,14.2338,14.2523,15200.0
2008-11-28 11:50:00,23.06,23.13,23.04,23.13,32600.0,14.2523,14.2956,14.24,14.2956,32600.0
2008-11-28 11:55:00,23.13,23.13,23.08,23.11,22100.0,14.2956,14.2956,14.2647,14.2832,22100.0
2008-11-28 12:00:00,23.12,23.12,23.06,23.12,16700.0,14.2894,14.2894,14.2523,14.2894,16700.0
2008-11-28 12:05:00,23.13,23.13,23.08,23.09,18100.0,14.2956,14.2956,14.2647,14.2709,18100.0
2008-11-28 12:10:00,23.09,23.16,23.06,23.15,24100.0,14.2709,14.3141,14.2523,14.3079,24100.0
2008-11-28 12:15:00,23.16,23.16,23.01,23.03,52500.0,14.3141,14.3141,14.2214,14.2338,52500.0
2008-11-28 12:20:00,23.02,23.05,22.99,23.03,23600.0,14.2276,14.2461,14.2091,14.2338,23600.0
2008-11-28 12:25:00,23.02,23.05,23.01,23.02,37200.0,14.2276,14.2461,14.2214,14.2276,37200.0
2008-11-28 12:30:00,23.02,23.03,22.97,22.98,30300.0,14.2276,14.2338,14.1967,14.2029,30300.0
2008-11-28 12:35:00,23.0,23.03,22.97,22.97,19200.0,14.2152,14.2338,14.1967,14.1967,19200.0
2008-11-28 12:40:00,22.98,23.11,22.98,23.08,55500.0,14.2029,14.2832,14.2029,14.2647,55500.0
2008-11-28 12:45:00,23.08,23.09,22.99,23.03,46800.0,14.2647,14.2709,14.2091,14.2338,46800.0
2008-11-28 12:50:00,23.05,23.14,23.03,23.14,63100.0,14.2461,14.3018,14.2338,14.3018,63100.0
2008-11-28 12:55:00,23.13,23.15,23.04,23.05,50900.0,14.2956,14.3079,14.24,14.2461,50900.0
2008-11-28 13:00:00,23.03,23.03,23.03,23.03,3500.0,14.2338,14.2338,14.2338,14.2338,3500.0
2008-11-28 13:05:00,23.03,23.03,23.03,23.03,100.0,14.2338,14.2338,14.2338,14.2338,100.0
2008-11-28 13:10:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:15:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:20:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:25:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:30:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:35:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:40:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:45:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:50:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 13:55:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:00:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:05:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:10:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:15:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:20:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:25:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:30:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:35:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:40:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:45:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:50:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 14:55:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:00:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:05:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:10:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:15:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:20:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:25:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:30:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:35:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:40:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:45:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:50:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-11-28 15:55:00,23.03,23.03,23.03,23.03,0.0,14.2338,14.2338,14.2338,14.2338,0.0
2008-12-01 09:30:00,22.25,22.3,22.0,22.0,164000.0,13.7517,13.7826,13.5972,13.5972,164000.0
2008-12-01 09:35:00,22.01,22.05,21.95,21.99,104500.0,13.6034,13.6281,13.5663,13.591,104500.0
2008-12-01 09:40:00,21.97,21.97,21.88,21.88,44200.0,13.5786,13.5786,13.523,13.523,44200.0
2008-12-01 09:45:00,21.86,21.94,21.84,21.94,48900.0,13.5107,13.5601,13.4983,13.5601,48900.0
2008-12-01 09:50:00,21.92,21.94,21.78,21.82,147600.0,13.5477,13.5601,13.4612,13.4859,147600.0
2008-12-01 09:55:00,21.84,21.9,21.8,21.8,85300.0,13.4983,13.5354,13.4736,13.4736,85300.0
2008-12-01 10:00:00,21.8,21.9,21.78,21.86,72300.0,13.4736,13.5354,13.4612,13.5107,72300.0
2008-12-01 10:05:00,21.88,21.89,21.75,21.83,46200.0,13.523,13.5292,13.4427,13.4921,46200.0
2008-12-01 10:10:00,21.87,21.91,21.82,21.83,109300.0,13.5168,13.5416,13.4859,13.4921,109300.0
2008-12-01 10:15:00,21.84,21.91,21.81,21.81,69100.0,13.4983,13.5416,13.4797,13.4797,69100.0
2008-12-01 10:20:00,21.81,21.87,21.8,21.81,27800.0,13.4797,13.5168,13.4736,13.4797,27800.0
2008-12-01 10:25:00,21.8,21.81,21.72,21.74,27900.0,13.4736,13.4797,13.4241,13.4365,27900.0
2008-12-01 10:30:00,21.74,21.75,21.67,21.68,73500.0,13.4365,13.4427,13.3932,13.3994,73500.0
2008-12-01 10:35:00,21.68,21.68,21.59,21.59,46000.0,13.3994,13.3994,13.3438,13.3438,46000.0
2008-12-01 10:40:00,21.59,21.6,21.54,21.59,61300.0,13.3438,13.35,13.3129,13.3438,61300.0
2008-12-01 10:45:00,21.6,21.66,21.59,21.59,41800.0,13.35,13.387,13.3438,13.3438,41800.0
2008-12-01 10:50:00,21.58,21.62,21.56,21.61,22700.0,13.3376,13.3623,13.3252,13.3561,22700.0
2008-12-01 10:55:00,21.62,21.74,21.51,21.51,39500.0,13.3623,13.4365,13.2943,13.2943,39500.0
2008-12-01 11:00:00,21.5,21.51,21.46,21.51,38900.0,13.2882,13.2943,13.2634,13.2943,38900.0
2008-12-01 11:05:00,21.51,21.56,21.47,21.52,62300.0,13.2943,13.3252,13.2696,13.3005,62300.0
2008-12-01 11:10:00,21.54,21.61,21.52,21.61,89500.0,13.3129,13.3561,13.3005,13.3561,89500.0
2008-12-01 11:15:00,21.63,21.66,21.61,21.65,59300.0,13.3685,13.387,13.3561,13.3809,59300.0
2008-12-01 11:20:00,21.64,21.67,21.59,21.61,51000.0,13.3747,13.3932,13.3438,13.3561,51000.0
2008-12-01 11:25:00,21.61,21.61,21.55,21.57,42800.0,13.3561,13.3561,13.3191,13.3314,42800.0
2008-12-01 11:30:00,21.56,21.59,21.55,21.57,50700.0,13.3252,13.3438,13.3191,13.3314,50700.0
2008-12-01 11:35:00,21.59,21.6,21.57,21.6,25900.0,13.3438,13.35,13.3314,13.35,25900.0
2008-12-01 11:40:00,21.6,21.67,21.6,21.63,51700.0,13.35,13.3932,13.35,13.3685,51700.0
2008-12-01 11:45:00,21.61,21.65,21.61,21.61,29300.0,13.3561,13.3809,13.3561,13.3561,29300.0
2008-12-01 11:50:00,21.61,21.61,21.56,21.58,34500.0,13.3561,13.3561,13.3252,13.3376,34500.0
2008-12-01 11:55:00,21.57,21.59,21.56,21.58,27700.0,13.3314,13.3438,13.3252,13.3376,27700.0
2008-12-01 12:00:00,21.58,21.59,21.53,21.54,30700.0,13.3376,13.3438,13.3067,13.3129,30700.0
2008-12-01 12:05:00,21.55,21.61,21.54,21.59,56400.0,13.3191,13.3561,13.3129,13.3438,56400.0
2008-12-01 12:10:00,21.59,21.65,21.59,21.63,93200.0,13.3438,13.3809,13.3438,13.3685,93200.0
2008-12-01 12:15:00,21.63,21.63,21.53,21.53,44300.0,13.3685,13.3685,13.3067,13.3067,44300.0
2008-12-01 12:20:00,21.53,21.57,21.51,21.54,29400.0,13.3067,13.3314,13.2943,13.3129,29400.0
2008-12-01 12:25:00,21.54,21.54,21.43,21.45,89200.0,13.3129,13.3129,13.2449,13.2572,89200.0
2008-12-01 12:30:00,21.45,21.51,21.43,21.51,30800.0,13.2572,13.2943,13.2449,13.2943,30800.0
2008-12-01 12:35:00,21.5,21.52,21.4,21.42,52800.0,13.2882,13.3005,13.2263,13.2387,52800.0
2008-12-01 12:40:00,21.42,21.46,21.39,21.43,37300.0,13.2387,13.2634,13.2202,13.2449,37300.0
2008-12-01 12:45:00,21.48,21.51,21.46,21.5,37000.0,13.2758,13.2943,13.2634,13.2882,37000.0
2008-12-01 12:50:00,21.5,21.53,21.46,21.5,138600.0,13.2882,13.3067,13.2634,13.2882,138600.0
2008-12-01 12:55:00,21.48,21.53,21.48,21.52,108200.0,13.2758,13.3067,13.2758,13.3005,108200.0
2008-12-01 13:00:00,21.51,21.59,21.51,21.58,148900.0,13.2943,13.3438,13.2943,13.3376,148900.0
2008-12-01 13:05:00,21.58,21.61,21.55,21.61,120200.0,13.3376,13.3561,13.3191,13.3561,120200.0
2008-12-01 13:10:00,21.62,21.72,21.61,21.68,78700.0,13.3623,13.4241,13.3561,13.3994,78700.0
2008-12-01 13:15:00,21.68,21.71,21.67,21.71,47200.0,13.3994,13.4179,13.3932,13.4179,47200.0
2008-12-01 13:20:00,21.71,21.71,21.62,21.65,25700.0,13.4179,13.4179,13.3623,13.3809,25700.0
2008-12-01 13:25:00,21.64,21.64,21.59,21.63,22900.0,13.3747,13.3747,13.3438,13.3685,22900.0
2008-12-01 13:30:00,21.6,21.72,21.6,21.69,22000.0,13.35,13.4241,13.35,13.4056,22000.0
2008-12-01 13:35:00,21.69,21.7,21.64,21.66,16300.0,13.4056,13.4118,13.3747,13.387,16300.0
2008-12-01 13:40:00,21.66,21.68,21.57,21.57,36400.0,13.387,13.3994,13.3314,13.3314,36400.0
2008-12-01 13:45:00,21.56,21.62,21.5,21.53,23100.0,13.3252,13.3623,13.2882,13.3067,23100.0
2008-12-01 13:50:00,21.53,21.56,21.5,21.51,22700.0,13.3067,13.3252,13.2882,13.2943,22700.0
2008-12-01 13:55:00,21.52,21.63,21.5,21.63,37800.0,13.3005,13.3685,13.2882,13.3685,37800.0
2008-12-01 14:00:00,21.64,21.66,21.59,21.6,74900.0,13.3747,13.387,13.3438,13.35,74900.0
2008-12-01 14:05:00,21.59,21.63,21.51,21.61,36200.0,13.3438,13.3685,13.2943,13.3561,36200.0
2008-12-01 14:10:00,21.61,21.63,21.55,21.6,26100.0,13.3561,13.3685,13.3191,13.35,26100.0
2008-12-01 14:15:00,21.58,21.58,21.46,21.53,34100.0,13.3376,13.3376,13.2634,13.3067,34100.0
2008-12-01 14:20:00,21.51,21.6,21.48,21.59,32500.0,13.2943,13.35,13.2758,13.3438,32500.0
2008-12-01 14:25:00,21.6,21.64,21.53,21.61,27600.0,13.35,13.3747,13.3067,13.3561,27600.0
2008-12-01 14:30:00,21.61,21.71,21.58,21.69,35100.0,13.3561,13.4179,13.3376,13.4056,35100.0
2008-12-01 14:35:00,21.7,21.7,21.55,21.58,68900.0,13.4118,13.4118,13.3191,13.3376,68900.0
2008-12-01 14:40:00,21.57,21.64,21.57,21.57,69400.0,13.3314,13.3747,13.3314,13.3314,69400.0
2008-12-01 14:45:00,21.57,21.7,21.57,21.64,61600.0,13.3314,13.4118,13.3314,13.3747,61600.0
2008-12-01 14:50:00,21.65,21.8,21.65,21.75,39600.0,13.3809,13.4736,13.3809,13.4427,39600.0
2008-12-01 14:55:00,21.75,21.75,21.63,21.64,55300.0,13.4427,13.4427,13.3685,13.3747,55300.0
2008-12-01 15:00:00,21.62,21.7,21.55,21.56,50100.0,13.3623,13.4118,13.3191,13.3252,50100.0
2008-12-01 15:05:00,21.55,21.64,21.51,21.52,55900.0,13.3191,13.3747,13.2943,13.3005,55900.0
2008-12-01 15:10:00,21.54,21.63,21.5,21.59,53900.0,13.3129,13.3685,13.2882,13.3438,53900.0
2008-12-01 15:15:00,21.58,21.63,21.52,21.53,51000.0,13.3376,13.3685,13.3005,13.3067,51000.0
2008-12-01 15:20:00,21.52,21.54,21.33,21.33,53700.0,13.3005,13.3129,13.1831,13.1831,53700.0
2008-12-01 15:25:00,21.33,21.41,21.3,21.37,44500.0,13.1831,13.2325,13.1645,13.2078,44500.0
2008-12-01 15:30:00,21.37,21.39,21.28,21.3,78800.0,13.2078,13.2202,13.1522,13.1645,78800.0
2008-12-01 15:35:00,21.31,21.34,21.19,21.19,47400.0,13.1707,13.1893,13.0966,13.0966,47400.0
2008-12-01 15:40:00,21.19,21.25,21.04,21.05,100700.0,13.0966,13.1336,13.0038,13.01,100700.0
2008-12-01 15:45:00,21.07,21.17,21.01,21.07,99800.0,13.0224,13.0842,12.9853,13.0224,99800.0
2008-12-01 15:50:00,21.07,21.13,20.94,20.97,166000.0,13.0224,13.0595,12.942,12.9606,166000.0
2008-12-01 15:55:00,20.98,21.04,20.85,20.97,227000.0,12.9668,13.0038,12.8864,12.9606,227000.0
2008-12-01 16:00:00,20.99,21.08,20.9,21.07,127900.0,12.9729,13.0286,12.9173,13.0224,127900.0
2008-12-01 16:05:00,21.0,21.1,21.0,21.1,2000.0,12.9791,13.0409,12.9791,13.0409,2000.0
2008-12-01 16:10:00,21.0,21.1,21.0,21.05,5000.0,12.9791,13.0409,12.9791,13.01,5000.0
2008-12-02 09:30:00,21.89,21.92,21.55,21.58,119600.0,13.5292,13.5477,13.3191,13.3376,119600.0
2008-12-02 09:35:00,21.58,21.68,21.54,21.65,102700.0,13.3376,13.3994,13.3129,13.3809,102700.0
2008-12-02 09:40:00,21.64,21.64,21.5,21.5,60900.0,13.3747,13.3747,13.2882,13.2882,60900.0
2008-12-02 09:45:00,21.49,21.51,21.42,21.43,97000.0,13.282,13.2943,13.2387,13.2449,97000.0
2008-12-02 09:50:00,21.42,21.57,21.41,21.48,49700.0,13.2387,13.3314,13.2325,13.2758,49700.0
2008-12-02 09:55:00,21.49,21.55,21.36,21.49,50800.0,13.282,13.3191,13.2016,13.282,50800.0
2008-12-02 10:00:00,21.49,21.68,21.46,21.68,84800.0,13.282,13.3994,13.2634,13.3994,84800.0
2008-12-02 10:05:00,21.7,21.81,21.67,21.79,123800.0,13.4118,13.4797,13.3932,13.4674,123800.0
2008-12-02 10:10:00,21.8,21.89,21.75,21.82,80400.0,13.4736,13.5292,13.4427,13.4859,80400.0
2008-12-02 10:15:00,21.82,21.87,21.74,21.79,62200.0,13.4859,13.5168,13.4365,13.4674,62200.0
2008-12-02 10:20:00,21.79,21.89,21.72,21.88,61200.0,13.4674,13.5292,13.4241,13.523,61200.0
2008-12-02 10:25:00,21.87,21.89,21.79,21.81,54500.0,13.5168,13.5292,13.4674,13.4797,54500.0
2008-12-02 10:30:00,21.83,21.94,21.81,21.9,85600.0,13.4921,13.5601,13.4797,13.5354,85600.0
2008-12-02 10:35:00,21.9,21.97,21.84,21.95,97300.0,13.5354,13.5786,13.4983,13.5663,97300.0
2008-12-02 10:40:00,21.97,22.0,21.92,21.93,43700.0,13.5786,13.5972,13.5477,13.5539,43700.0
2008-12-02 10:45:00,21.93,22.03,21.93,21.95,83600.0,13.5539,13.6157,13.5539,13.5663,83600.0
2008-12-02 10:50:00,21.95,21.96,21.87,21.89,101700.0,13.5663,13.5725,13.5168,13.5292,101700.0
2008-12-02 10:55:00,21.88,21.92,21.81,21.87,104600.0,13.523,13.5477,13.4797,13.5168,104600.0
2008-12-02 11:00:00,21.87,21.93,21.81,21.83,39800.0,13.5168,13.5539,13.4797,13.4921,39800.0
2008-12-02 11:05:00,21.84,21.84,21.76,21.82,30000.0,13.4983,13.4983,13.4488,13.4859,30000.0
2008-12-02 11:10:00,21.84,21.88,21.74,21.74,55500.0,13.4983,13.523,13.4365,13.4365,55500.0
2008-12-02 11:15:00,21.74,21.79,21.72,21.78,48900.0,13.4365,13.4674,13.4241,13.4612,48900.0
2008-12-02 11:20:00,21.79,21.9,21.79,21.81,76700.0,13.4674,13.5354,13.4674,13.4797,76700.0
2008-12-02 11:25:00,21.81,21.97,21.79,21.87,76600.0,13.4797,13.5786,13.4674,13.5168,76600.0
2008-12-02 11:30:00,21.89,21.98,21.78,21.78,84500.0,13.5292,13.5848,13.4612,13.4612,84500.0
2008-12-02 11:35:00,21.76,21.84,21.73,21.79,294400.0,13.4488,13.4983,13.4303,13.4674,294400.0
2008-12-02 11:40:00,21.79,21.87,21.74,21.82,42000.0,13.4674,13.5168,13.4365,13.4859,42000.0
2008-12-02 11:45:00,21.82,21.94,21.78,21.92,75500.0,13.4859,13.5601,13.4612,13.5477,75500.0
2008-12-02 11:50:00,21.95,21.99,21.92,21.95,43900.0,13.5663,13.591,13.5477,13.5663,43900.0
2008-12-02 11:55:00,21.97,22.02,21.96,21.96,53900.0,13.5786,13.6095,13.5725,13.5725,53900.0
2008-12-02 12:00:00,21.96,22.04,21.96,21.99,34100.0,13.5725,13.6219,13.5725,13.591,34100.0
2008-12-02 12:05:00,21.98,22.05,21.97,22.04,88000.0,13.5848,13.6281,13.5786,13.6219,88000.0
2008-12-02 12:10:00,22.04,22.06,22.01,22.04,116600.0,13.6219,13.6343,13.6034,13.6219,116600.0
2008-12-02 12:15:00,22.04,22.1,22.03,22.1,44800.0,13.6219,13.659,13.6157,13.659,44800.0
2008-12-02 12:20:00,22.11,22.17,22.08,22.08,97300.0,13.6652,13.7022,13.6466,13.6466,97300.0
2008-12-02 12:25:00,22.1,22.14,22.1,22.11,66400.0,13.659,13.6837,13.659,13.6652,66400.0
2008-12-02 12:30:00,22.13,22.16,22.04,22.05,58400.0,13.6775,13.6961,13.6219,13.6281,58400.0
2008-12-02 12:35:00,22.06,22.09,22.02,22.03,21800.0,13.6343,13.6528,13.6095,13.6157,21800.0
2008-12-02 12:40:00,22.03,22.03,21.96,22.0,50600.0,13.6157,13.6157,13.5725,13.5972,50600.0
2008-12-02 12:45:00,22.01,22.03,21.97,22.01,50300.0,13.6034,13.6157,13.5786,13.6034,50300.0
2008-12-02 12:50:00,22.01,22.02,21.94,21.96,21600.0,13.6034,13.6095,13.5601,13.5725,21600.0
2008-12-02 12:55:00,21.95,22.0,21.94,21.99,24600.0,13.5663,13.5972,13.5601,13.591,24600.0
2008-12-02 13:00:00,21.98,22.03,21.94,22.0,44300.0,13.5848,13.6157,13.5601,13.5972,44300.0
2008-12-02 13:05:00,22.0,22.03,21.97,21.99,31300.0,13.5972,13.6157,13.5786,13.591,31300.0
2008-12-02 13:10:00,21.99,22.08,21.98,22.07,26000.0,13.591,13.6466,13.5848,13.6404,26000.0
2008-12-02 13:15:00,22.07,22.12,22.06,22.06,33600.0,13.6404,13.6713,13.6343,13.6343,33600.0
2008-12-02 13:20:00,22.06,22.09,22.02,22.04,41200.0,13.6343,13.6528,13.6095,13.6219,41200.0
2008-12-02 13:25:00,22.04,22.06,22.0,22.04,103200.0,13.6219,13.6343,13.5972,13.6219,103200.0
2008-12-02 13:30:00,22.04,22.04,21.85,21.87,70900.0,13.6219,13.6219,13.5045,13.5168,70900.0
2008-12-02 13:35:00,21.87,21.91,21.82,21.83,25900.0,13.5168,13.5416,13.4859,13.4921,25900.0
2008-12-02 13:40:00,21.82,21.93,21.82,21.87,50200.0,13.4859,13.5539,13.4859,13.5168,50200.0
2008-12-02 13:45:00,21.89,21.9,21.83,21.86,93500.0,13.5292,13.5354,13.4921,13.5107,93500.0
2008-12-02 13:50:00,21.86,21.86,21.78,21.84,45500.0,13.5107,13.5107,13.4612,13.4983,45500.0
2008-12-02 13:55:00,21.83,21.86,21.77,21.82,34800.0,13.4921,13.5107,13.455,13.4859,34800.0
2008-12-02 14:00:00,21.83,21.87,21.59,21.61,95100.0,13.4921,13.5168,13.3438,13.3561,95100.0
2008-12-02 14:05:00,21.61,21.65,21.54,21.57,60900.0,13.3561,13.3809,13.3129,13.3314,60900.0
2008-12-02 14:10:00,21.57,21.62,21.52,21.6,62400.0,13.3314,13.3623,13.3005,13.35,62400.0
2008-12-02 14:15:00,21.62,21.67,21.56,21.6,57300.0,13.3623,13.3932,13.3252,13.35,57300.0
2008-12-02 14:20:00,21.58,21.58,21.45,21.53,74500.0,13.3376,13.3376,13.2572,13.3067,74500.0
2008-12-02 14:25:00,21.53,21.54,21.41,21.54,134400.0,13.3067,13.3129,13.2325,13.3129,134400.0
2008-12-02 14:30:00,21.53,21.6,21.47,21.55,97200.0,13.3067,13.35,13.2696,13.3191,97200.0
2008-12-02 14:35:00,21.56,21.67,21.54,21.63,29900.0,13.3252,13.3932,13.3129,13.3685,29900.0
2008-12-02 14:40:00,21.62,21.69,21.56,21.59,37000.0,13.3623,13.4056,13.3252,13.3438,37000.0
2008-12-02 14:45:00,21.62,21.67,21.57,21.61,50300.0,13.3623,13.3932,13.3314,13.3561,50300.0
2008-12-02 14:50:00,21.61,21.73,21.57,21.66,71900.0,13.3561,13.4303,13.3314,13.387,71900.0
2008-12-02 14:55:00,21.66,21.78,21.66,21.71,120500.0,13.387,13.4612,13.387,13.4179,120500.0
2008-12-02 15:00:00,21.71,21.71,21.58,21.58,58200.0,13.4179,13.4179,13.3376,13.3376,58200.0
2008-12-02 15:05:00,21.58,21.6,21.47,21.53,128800.0,13.3376,13.35,13.2696,13.3067,128800.0
2008-12-02 15:10:00,21.52,21.59,21.48,21.55,137900.0,13.3005,13.3438,13.2758,13.3191,137900.0
2008-12-02 15:15:00,21.56,21.87,21.56,21.86,109500.0,13.3252,13.5168,13.3252,13.5107,109500.0
2008-12-02 15:20:00,21.87,21.99,21.81,21.98,199000.0,13.5168,13.591,13.4797,13.5848,199000.0
2008-12-02 15:25:00,21.98,22.08,21.9,21.97,152600.0,13.5848,13.6466,13.5354,13.5786,152600.0
2008-12-02 15:30:00,21.96,22.08,21.93,22.03,138700.0,13.5725,13.6466,13.5539,13.6157,138700.0
2008-12-02 15:35:00,22.03,22.12,21.96,21.98,84800.0,13.6157,13.6713,13.5725,13.5848,84800.0
2008-12-02 15:40:00,21.99,22.04,21.86,21.98,74200.0,13.591,13.6219,13.5107,13.5848,74200.0
2008-12-02 15:45:00,21.99,22.05,21.73,21.79,153400.0,13.591,13.6281,13.4303,13.4674,153400.0
2008-12-02 15:50:00,21.8,22.04,21.72,22.0,200700.0,13.4736,13.6219,13.4241,13.5972,200700.0
2008-12-02 15:55:00,22.02,22.22,21.99,22.16,237800.0,13.6095,13.7332,13.591,13.6961,237800.0
2008-12-02 16:00:00,22.16,22.16,22.16,22.16,46100.0,13.6961,13.6961,13.6961,13.6961,46100.0
2008-12-02 16:05:00,22.16,22.16,22.16,22.16,0.0,13.6961,13.6961,13.6961,13.6961,0.0
2008-12-02 16:10:00,22.16,22.16,22.16,22.16,0.0,13.6961,13.6961,13.6961,13.6961,0.0
2008-12-03 09:30:00,21.58,21.69,21.41,21.43,148800.0,13.3376,13.4056,13.2325,13.2449,148800.0
2008-12-03 09:35:00,21.5,21.6,21.47,21.6,65800.0,13.2882,13.35,13.2696,13.35,65800.0
2008-12-03 09:40:00,21.59,21.61,21.53,21.58,78400.0,13.3438,13.3561,13.3067,13.3376,78400.0
2008-12-03 09:45:00,21.58,21.66,21.5,21.53,95000.0,13.3376,13.387,13.2882,13.3067,95000.0
2008-12-03 09:50:00,21.53,21.59,21.48,21.54,53900.0,13.3067,13.3438,13.2758,13.3129,53900.0
2008-12-03 09:55:00,21.52,21.52,21.42,21.48,30900.0,13.3005,13.3005,13.2387,13.2758,30900.0
2008-12-03 10:00:00,21.46,21.58,21.37,21.58,72900.0,13.2634,13.3376,13.2078,13.3376,72900.0
2008-12-03 10:05:00,21.61,21.69,21.59,21.62,54300.0,13.3561,13.4056,13.3438,13.3623,54300.0
2008-12-03 10:10:00,21.6,21.67,21.54,21.65,90400.0,13.35,13.3932,13.3129,13.3809,90400.0
2008-12-03 10:15:00,21.65,21.71,21.62,21.64,95100.0,13.3809,13.4179,13.3623,13.3747,95100.0
2008-12-03 10:20:00,21.65,21.71,21.6,21.64,69600.0,13.3809,13.4179,13.35,13.3747,69600.0
2008-12-03 10:25:00,21.71,21.83,21.65,21.78,86200.0,13.4179,13.4921,13.3809,13.4612,86200.0
2008-12-03 10:30:00,21.8,21.88,21.75,21.88,82500.0,13.4736,13.523,13.4427,13.523,82500.0
2008-12-03 10:35:00,21.89,21.96,21.85,21.87,73800.0,13.5292,13.5725,13.5045,13.5168,73800.0
2008-12-03 10:40:00,21.89,21.95,21.83,21.88,26800.0,13.5292,13.5663,13.4921,13.523,26800.0
2008-12-03 10:45:00,21.89,22.07,21.86,22.05,63000.0,13.5292,13.6404,13.5107,13.6281,63000.0
2008-12-03 10:50:00,22.05,22.2,22.05,22.2,50000.0,13.6281,13.7208,13.6281,13.7208,50000.0
2008-12-03 10:55:00,22.2,22.31,22.16,22.28,32200.0,13.7208,13.7888,13.6961,13.7702,32200.0
2008-12-03 11:00:00,22.3,22.33,22.22,22.26,91600.0,13.7826,13.8011,13.7332,13.7579,91600.0
2008-12-03 11:05:00,22.28,22.28,22.12,22.21,59700.0,13.7702,13.7702,13.6713,13.727,59700.0
2008-12-03 11:10:00,22.2,22.37,22.18,22.35,92800.0,13.7208,13.8259,13.7084,13.8135,92800.0
2008-12-03 11:15:00,22.39,22.42,22.32,22.34,47400.0,13.8382,13.8568,13.795,13.8073,47400.0
2008-12-03 11:20:00,22.32,22.32,22.25,22.27,42800.0,13.795,13.795,13.7517,13.7641,42800.0
2008-12-03 11:25:00,22.24,22.31,22.12,22.15,46900.0,13.7455,13.7888,13.6713,13.6899,46900.0
2008-12-03 11:30:00,22.14,22.23,22.14,22.17,28900.0,13.6837,13.7393,13.6837,13.7022,28900.0
2008-12-03 11:35:00,22.19,22.23,22.09,22.23,56900.0,13.7146,13.7393,13.6528,13.7393,56900.0
2008-12-03 11:40:00,22.22,22.34,22.2,22.27,122200.0,13.7332,13.8073,13.7208,13.7641,122200.0
2008-12-03 11:45:00,22.27,22.28,22.17,22.27,39700.0,13.7641,13.7702,13.7022,13.7641,39700.0
2008-12-03 11:50:00,22.27,22.33,22.18,22.33,73300.0,13.7641,13.8011,13.7084,13.8011,73300.0
2008-12-03 11:55:00,22.36,22.39,22.28,22.33,17700.0,13.8197,13.8382,13.7702,13.8011,17700.0
2008-12-03 12:00:00,22.33,22.34,22.18,22.2,65200.0,13.8011,13.8073,13.7084,13.7208,65200.0
2008-12-03 12:05:00,22.22,22.25,22.12,22.14,41300.0,13.7332,13.7517,13.6713,13.6837,41300.0
2008-12-03 12:10:00,22.16,22.25,22.16,22.19,44400.0,13.6961,13.7517,13.6961,13.7146,44400.0
2008-12-03 12:15:00,22.2,22.24,22.04,22.04,42300.0,13.7208,13.7455,13.6219,13.6219,42300.0
2008-12-03 12:20:00,22.04,22.13,22.02,22.09,26200.0,13.6219,13.6775,13.6095,13.6528,26200.0
2008-12-03 12:25:00,22.11,22.24,22.11,22.19,34200.0,13.6652,13.7455,13.6652,13.7146,34200.0
2008-12-03 12:30:00,22.2,22.26,22.19,22.21,44400.0,13.7208,13.7579,13.7146,13.727,44400.0
2008-12-03 12:35:00,22.21,22.28,22.15,22.22,65600.0,13.727,13.7702,13.6899,13.7332,65600.0
2008-12-03 12:40:00,22.21,22.24,22.13,22.17,24200.0,13.727,13.7455,13.6775,13.7022,24200.0
2008-12-03 12:45:00,22.17,22.25,22.13,22.16,48400.0,13.7022,13.7517,13.6775,13.6961,48400.0
2008-12-03 12:50:00,22.15,22.2,22.09,22.19,42500.0,13.6899,13.7208,13.6528,13.7146,42500.0
2008-12-03 12:55:00,22.21,22.28,22.11,22.12,38200.0,13.727,13.7702,13.6652,13.6713,38200.0
2008-12-03 13:00:00,22.16,22.17,22.07,22.12,27500.0,13.6961,13.7022,13.6404,13.6713,27500.0
2008-12-03 13:05:00,22.1,22.1,22.01,22.03,13000.0,13.659,13.659,13.6034,13.6157,13000.0
2008-12-03 13:10:00,22.03,22.05,21.98,22.04,13700.0,13.6157,13.6281,13.5848,13.6219,13700.0
2008-12-03 13:15:00,22.03,22.08,22.01,22.06,17400.0,13.6157,13.6466,13.6034,13.6343,17400.0
2008-12-03 13:20:00,22.08,22.12,21.88,21.88,35500.0,13.6466,13.6713,13.523,13.523,35500.0
2008-12-03 13:25:00,21.86,21.87,21.79,21.81,38200.0,13.5107,13.5168,13.4674,13.4797,38200.0
2008-12-03 13:30:00,21.78,21.81,21.7,21.77,30200.0,13.4612,13.4797,13.4118,13.455,30200.0
2008-12-03 13:35:00,21.77,21.79,21.71,21.73,21900.0,13.455,13.4674,13.4179,13.4303,21900.0
2008-12-03 13:40:00,21.73,21.73,21.61,21.64,34400.0,13.4303,13.4303,13.3561,13.3747,34400.0
2008-12-03 13:45:00,21.64,21.69,21.58,21.68,33300.0,13.3747,13.4056,13.3376,13.3994,33300.0
2008-12-03 13:50:00,21.67,21.68,21.57,21.61,36400.0,13.3932,13.3994,13.3314,13.3561,36400.0
2008-12-03 13:55:00,21.58,21.69,21.58,21.64,23100.0,13.3376,13.4056,13.3376,13.3747,23100.0
2008-12-03 14:00:00,21.66,21.82,21.64,21.81,25600.0,13.387,13.4859,13.3747,13.4797,25600.0
2008-12-03 14:05:00,21.8,21.8,21.63,21.74,45800.0,13.4736,13.4736,13.3685,13.4365,45800.0
2008-12-03 14:10:00,21.74,21.84,21.69,21.74,40600.0,13.4365,13.4983,13.4056,13.4365,40600.0
2008-12-03 14:15:00,21.75,21.89,21.71,21.88,70100.0,13.4427,13.5292,13.4179,13.523,70100.0
2008-12-03 14:20:00,21.87,21.93,21.83,21.92,104200.0,13.5168,13.5539,13.4921,13.5477,104200.0
2008-12-03 14:25:00,21.95,22.13,21.94,22.02,101500.0,13.5663,13.6775,13.5601,13.6095,101500.0
2008-12-03 14:30:00,22.01,22.18,22.01,22.13,129200.0,13.6034,13.7084,13.6034,13.6775,129200.0
2008-12-03 14:35:00,22.14,22.19,22.01,22.03,79800.0,13.6837,13.7146,13.6034,13.6157,79800.0
2008-12-03 14:40:00,22.01,22.18,22.01,22.08,92600.0,13.6034,13.7084,13.6034,13.6466,92600.0
2008-12-03 14:45:00,22.08,22.23,22.08,22.11,74500.0,13.6466,13.7393,13.6466,13.6652,74500.0
2008-12-03 14:50:00,22.12,22.22,22.08,22.12,116300.0,13.6713,13.7332,13.6466,13.6713,116300.0
2008-12-03 14:55:00,22.12,22.14,21.96,21.97,84000.0,13.6713,13.6837,13.5725,13.5786,84000.0
2008-12-03 15:00:00,21.97,22.04,21.78,21.85,62200.0,13.5786,13.6219,13.4612,13.5045,62200.0
2008-12-03 15:05:00,21.87,22.19,21.86,22.12,66600.0,13.5168,13.7146,13.5107,13.6713,66600.0
2008-12-03 15:10:00,22.11,22.13,21.97,22.05,56600.0,13.6652,13.6775,13.5786,13.6281,56600.0
2008-12-03 15:15:00,22.04,22.1,21.87,22.05,62000.0,13.6219,13.659,13.5168,13.6281,62000.0
2008-12-03 15:20:00,22.07,22.2,22.01,22.02,72300.0,13.6404,13.7208,13.6034,13.6095,72300.0
2008-12-03 15:25:00,22.04,22.15,21.96,22.12,111400.0,13.6219,13.6899,13.5725,13.6713,111400.0
2008-12-03 15:30:00,22.13,22.2,22.01,22.18,85600.0,13.6775,13.7208,13.6034,13.7084,85600.0
2008-12-03 15:35:00,22.19,22.26,22.07,22.21,79200.0,13.7146,13.7579,13.6404,13.727,79200.0
2008-12-03 15:40:00,22.23,22.38,22.23,22.31,94300.0,13.7393,13.832,13.7393,13.7888,94300.0
2008-12-03 15:45:00,22.3,22.33,22.17,22.28,181400.0,13.7826,13.8011,13.7022,13.7702,181400.0
2008-12-03 15:50:00,22.26,22.42,22.2,22.42,176000.0,13.7579,13.8568,13.7208,13.8568,176000.0
2008-12-03 15:55:00,22.43,22.49,22.35,22.41,116300.0,13.8629,13.9,13.8135,13.8506,116300.0
2008-12-03 16:00:00,22.43,22.45,22.43,22.45,19600.0,13.8629,13.8753,13.8629,13.8753,19600.0
2008-12-03 16:05:00,22.45,22.45,22.45,22.45,0.0,13.8753,13.8753,13.8753,13.8753,0.0
2008-12-03 16:10:00,22.45,22.45,22.45,22.45,0.0,13.8753,13.8753,13.8753,13.8753,0.0
2008-12-04 09:30:00,21.76,21.9,21.7,21.85,198400.0,13.4488,13.5354,13.4118,13.5045,198400.0
2008-12-04 09:35:00,21.86,21.92,21.8,21.92,64400.0,13.5107,13.5477,13.4736,13.5477,64400.0
2008-12-04 09:40:00,21.94,22.06,21.92,21.97,129300.0,13.5601,13.6343,13.5477,13.5786,129300.0
2008-12-04 09:45:00,21.97,22.06,21.95,22.04,86000.0,13.5786,13.6343,13.5663,13.6219,86000.0
2008-12-04 09:50:00,22.06,22.17,22.05,22.12,114600.0,13.6343,13.7022,13.6281,13.6713,114600.0
2008-12-04 09:55:00,22.11,22.15,22.06,22.07,37100.0,13.6652,13.6899,13.6343,13.6404,37100.0
2008-12-04 10:00:00,22.06,22.23,22.01,22.16,59700.0,13.6343,13.7393,13.6034,13.6961,59700.0
2008-12-04 10:05:00,22.15,22.18,22.0,22.04,31200.0,13.6899,13.7084,13.5972,13.6219,31200.0
2008-12-04 10:10:00,22.04,22.09,21.87,21.89,54000.0,13.6219,13.6528,13.5168,13.5292,54000.0
2008-12-04 10:15:00,21.89,22.03,21.89,21.94,47400.0,13.5292,13.6157,13.5292,13.5601,47400.0
2008-12-04 10:20:00,21.95,22.13,21.93,22.06,56900.0,13.5663,13.6775,13.5539,13.6343,56900.0
2008-12-04 10:25:00,22.04,22.08,21.96,21.97,39100.0,13.6219,13.6466,13.5725,13.5786,39100.0
2008-12-04 10:30:00,21.98,22.07,21.96,22.02,70500.0,13.5848,13.6404,13.5725,13.6095,70500.0
2008-12-04 10:35:00,22.02,22.14,21.95,22.08,49800.0,13.6095,13.6837,13.5663,13.6466,49800.0
2008-12-04 10:40:00,22.07,22.16,22.0,22.0,49000.0,13.6404,13.6961,13.5972,13.5972,49000.0
2008-12-04 10:45:00,22.01,22.1,21.97,22.0,70300.0,13.6034,13.659,13.5786,13.5972,70300.0
2008-12-04 10:50:00,21.99,22.09,21.95,22.05,39500.0,13.591,13.6528,13.5663,13.6281,39500.0
2008-12-04 10:55:00,22.06,22.17,22.05,22.16,55600.0,13.6343,13.7022,13.6281,13.6961,55600.0
2008-12-04 11:00:00,22.15,22.19,22.08,22.13,58000.0,13.6899,13.7146,13.6466,13.6775,58000.0
2008-12-04 11:05:00,22.12,22.13,21.97,21.98,38700.0,13.6713,13.6775,13.5786,13.5848,38700.0
2008-12-04 11:10:00,21.96,22.01,21.91,22.01,22400.0,13.5725,13.6034,13.5416,13.6034,22400.0
2008-12-04 11:15:00,22.02,22.1,22.02,22.07,39000.0,13.6095,13.659,13.6095,13.6404,39000.0
2008-12-04 11:20:00,22.07,22.15,22.01,22.11,107600.0,13.6404,13.6899,13.6034,13.6652,107600.0
2008-12-04 11:25:00,22.13,22.14,22.04,22.04,53800.0,13.6775,13.6837,13.6219,13.6219,53800.0
2008-12-04 11:30:00,22.05,22.05,21.93,22.0,34900.0,13.6281,13.6281,13.5539,13.5972,34900.0
2008-12-04 11:35:00,22.02,22.06,21.93,22.01,38700.0,13.6095,13.6343,13.5539,13.6034,38700.0
2008-12-04 11:40:00,22.01,22.05,21.87,21.87,39000.0,13.6034,13.6281,13.5168,13.5168,39000.0
2008-12-04 11:45:00,21.86,21.99,21.86,21.98,39400.0,13.5107,13.591,13.5107,13.5848,39400.0
2008-12-04 11:50:00,21.98,22.02,21.93,22.02,21900.0,13.5848,13.6095,13.5539,13.6095,21900.0
2008-12-04 11:55:00,22.04,22.14,22.03,22.03,79600.0,13.6219,13.6837,13.6157,13.6157,79600.0
2008-12-04 12:00:00,22.04,22.07,21.91,21.96,39000.0,13.6219,13.6404,13.5416,13.5725,39000.0
2008-12-04 12:05:00,21.95,21.99,21.9,21.95,75600.0,13.5663,13.591,13.5354,13.5663,75600.0
2008-12-04 12:10:00,21.94,21.96,21.87,21.87,59100.0,13.5601,13.5725,13.5168,13.5168,59100.0
2008-12-04 12:15:00,21.87,21.95,21.83,21.85,48100.0,13.5168,13.5663,13.4921,13.5045,48100.0
2008-12-04 12:20:00,21.85,21.92,21.82,21.92,69100.0,13.5045,13.5477,13.4859,13.5477,69100.0
2008-12-04 12:25:00,21.91,21.93,21.83,21.86,23700.0,13.5416,13.5539,13.4921,13.5107,23700.0
2008-12-04 12:30:00,21.88,21.94,21.83,21.93,57600.0,13.523,13.5601,13.4921,13.5539,57600.0
2008-12-04 12:35:00,21.93,21.95,21.82,21.94,32700.0,13.5539,13.5663,13.4859,13.5601,32700.0
2008-12-04 12:40:00,21.92,21.96,21.89,21.93,46900.0,13.5477,13.5725,13.5292,13.5539,46900.0
2008-12-04 12:45:00,21.93,21.97,21.83,21.87,29900.0,13.5539,13.5786,13.4921,13.5168,29900.0
2008-12-04 12:50:00,21.85,21.89,21.8,21.89,18400.0,13.5045,13.5292,13.4736,13.5292,18400.0
2008-12-04 12:55:00,21.87,21.95,21.83,21.83,44900.0,13.5168,13.5663,13.4921,13.4921,44900.0
2008-12-04 13:00:00,21.82,21.85,21.77,21.84,27800.0,13.4859,13.5045,13.455,13.4983,27800.0
2008-12-04 13:05:00,21.84,21.88,21.77,21.77,82200.0,13.4983,13.523,13.455,13.455,82200.0
2008-12-04 13:10:00,21.77,21.79,21.7,21.71,32000.0,13.455,13.4674,13.4118,13.4179,32000.0
2008-12-04 13:15:00,21.71,21.74,21.69,21.71,13900.0,13.4179,13.4365,13.4056,13.4179,13900.0
2008-12-04 13:20:00,21.71,21.78,21.68,21.75,60500.0,13.4179,13.4612,13.3994,13.4427,60500.0
2008-12-04 13:25:00,21.75,21.76,21.61,21.61,24400.0,13.4427,13.4488,13.3561,13.3561,24400.0
2008-12-04 13:30:00,21.61,21.71,21.6,21.67,32600.0,13.3561,13.4179,13.35,13.3932,32600.0
2008-12-04 13:35:00,21.67,21.77,21.67,21.71,43600.0,13.3932,13.455,13.3932,13.4179,43600.0
2008-12-04 13:40:00,21.71,21.77,21.68,21.71,31300.0,13.4179,13.455,13.3994,13.4179,31300.0
2008-12-04 13:45:00,21.71,21.86,21.7,21.81,39600.0,13.4179,13.5107,13.4118,13.4797,39600.0
2008-12-04 13:50:00,21.78,21.93,21.77,21.86,38200.0,13.4612,13.5539,13.455,13.5107,38200.0
2008-12-04 13:55:00,21.86,21.92,21.83,21.86,137100.0,13.5107,13.5477,13.4921,13.5107,137100.0
2008-12-04 14:00:00,21.88,21.97,21.83,21.89,229100.0,13.523,13.5786,13.4921,13.5292,229100.0
2008-12-04 14:05:00,21.89,21.97,21.88,21.92,78300.0,13.5292,13.5786,13.523,13.5477,78300.0
2008-12-04 14:10:00,21.93,21.95,21.87,21.9,59200.0,13.5539,13.5663,13.5168,13.5354,59200.0
2008-12-04 14:15:00,21.86,21.89,21.81,21.87,41200.0,13.5107,13.5292,13.4797,13.5168,41200.0
2008-12-04 14:20:00,21.85,21.96,21.85,21.88,61800.0,13.5045,13.5725,13.5045,13.523,61800.0
2008-12-04 14:25:00,21.86,21.86,21.8,21.82,60100.0,13.5107,13.5107,13.4736,13.4859,60100.0
2008-12-04 14:30:00,21.83,21.99,21.82,21.97,51100.0,13.4921,13.591,13.4859,13.5786,51100.0
2008-12-04 14:35:00,21.97,22.0,21.86,21.9,45900.0,13.5786,13.5972,13.5107,13.5354,45900.0
2008-12-04 14:40:00,21.89,21.94,21.75,21.75,27700.0,13.5292,13.5601,13.4427,13.4427,27700.0
2008-12-04 14:45:00,21.74,21.81,21.65,21.74,36400.0,13.4365,13.4797,13.3809,13.4365,36400.0
2008-12-04 14:50:00,21.73,21.83,21.69,21.78,34900.0,13.4303,13.4921,13.4056,13.4612,34900.0
2008-12-04 14:55:00,21.79,21.89,21.75,21.76,72900.0,13.4674,13.5292,13.4427,13.4488,72900.0
2008-12-04 15:00:00,21.73,21.76,21.56,21.58,49500.0,13.4303,13.4488,13.3252,13.3376,49500.0
2008-12-04 15:05:00,21.54,21.58,21.43,21.5,77000.0,13.3129,13.3376,13.2449,13.2882,77000.0
2008-12-04 15:10:00,21.52,21.62,21.37,21.37,38900.0,13.3005,13.3623,13.2078,13.2078,38900.0
2008-12-04 15:15:00,21.37,21.48,21.32,21.42,128100.0,13.2078,13.2758,13.1769,13.2387,128100.0
2008-12-04 15:20:00,21.4,21.43,21.25,21.36,63900.0,13.2263,13.2449,13.1336,13.2016,63900.0
2008-12-04 15:25:00,21.35,21.39,21.21,21.21,79600.0,13.1954,13.2202,13.1089,13.1089,79600.0
2008-12-04 15:30:00,21.21,21.31,21.16,21.25,67400.0,13.1089,13.1707,13.078,13.1336,67400.0
2008-12-04 15:35:00,21.24,21.27,21.13,21.16,88100.0,13.1275,13.146,13.0595,13.078,88100.0
2008-12-04 15:40:00,21.15,21.4,21.11,21.32,75000.0,13.0718,13.2263,13.0471,13.1769,75000.0
2008-12-04 15:45:00,21.31,21.43,21.22,21.28,109700.0,13.1707,13.2449,13.1151,13.1522,109700.0
2008-12-04 15:50:00,21.28,21.35,21.17,21.28,171700.0,13.1522,13.1954,13.0842,13.1522,171700.0
2008-12-04 15:55:00,21.29,21.6,21.27,21.48,681900.0,13.1584,13.35,13.146,13.2758,681900.0
2008-12-04 16:00:00,21.53,21.53,21.53,21.53,101600.0,13.3067,13.3067,13.3067,13.3067,101600.0
2008-12-04 16:05:00,21.55,21.55,21.55,21.55,100.0,13.3191,13.3191,13.3191,13.3191,100.0
2008-12-04 16:10:00,21.55,21.55,21.55,21.55,0.0,13.3191,13.3191,13.3191,13.3191,0.0
2008-12-05 09:30:00,21.33,21.41,21.26,21.4,106100.0,13.1831,13.2325,13.1398,13.2263,106100.0
2008-12-05 09:35:00,21.4,21.47,21.33,21.46,47500.0,13.2263,13.2696,13.1831,13.2634,47500.0
2008-12-05 09:40:00,21.48,21.52,21.35,21.37,32800.0,13.2758,13.3005,13.1954,13.2078,32800.0
2008-12-05 09:45:00,21.36,21.38,21.25,21.25,34100.0,13.2016,13.214,13.1336,13.1336,34100.0
2008-12-05 09:50:00,21.25,21.41,21.23,21.4,43700.0,13.1336,13.2325,13.1213,13.2263,43700.0
2008-12-05 09:55:00,21.4,21.41,21.2,21.22,52100.0,13.2263,13.2325,13.1027,13.1151,52100.0
2008-12-05 10:00:00,21.22,21.28,21.17,21.2,58600.0,13.1151,13.1522,13.0842,13.1027,58600.0
2008-12-05 10:05:00,21.21,21.27,21.13,21.17,42300.0,13.1089,13.146,13.0595,13.0842,42300.0
2008-12-05 10:10:00,21.17,21.19,21.06,21.09,54800.0,13.0842,13.0966,13.0162,13.0348,54800.0
2008-12-05 10:15:00,21.07,21.15,21.06,21.08,42200.0,13.0224,13.0718,13.0162,13.0286,42200.0
2008-12-05 10:20:00,21.07,21.08,21.0,21.05,39200.0,13.0224,13.0286,12.9791,13.01,39200.0
2008-12-05 10:25:00,21.03,21.14,21.02,21.09,33300.0,12.9977,13.0657,12.9915,13.0348,33300.0
2008-12-05 10:30:00,21.07,21.18,21.05,21.14,37500.0,13.0224,13.0904,13.01,13.0657,37500.0
2008-12-05 10:35:00,21.13,21.14,21.05,21.12,50300.0,13.0595,13.0657,13.01,13.0533,50300.0
2008-12-05 10:40:00,21.12,21.14,21.0,21.05,49200.0,13.0533,13.0657,12.9791,13.01,49200.0
2008-12-05 10:45:00,21.03,21.13,21.03,21.12,78700.0,12.9977,13.0595,12.9977,13.0533,78700.0
2008-12-05 10:50:00,21.11,21.2,21.07,21.19,35800.0,13.0471,13.1027,13.0224,13.0966,35800.0
2008-12-05 10:55:00,21.18,21.25,21.15,21.15,50600.0,13.0904,13.1336,13.0718,13.0718,50600.0
2008-12-05 11:00:00,21.14,21.21,21.1,21.12,31900.0,13.0657,13.1089,13.0409,13.0533,31900.0
2008-12-05 11:05:00,21.11,21.19,21.1,21.17,51600.0,13.0471,13.0966,13.0409,13.0842,51600.0
2008-12-05 11:10:00,21.18,21.22,21.11,21.16,78400.0,13.0904,13.1151,13.0471,13.078,78400.0
2008-12-05 11:15:00,21.16,21.18,21.1,21.17,42900.0,13.078,13.0904,13.0409,13.0842,42900.0
2008-12-05 11:20:00,21.17,21.19,21.11,21.14,171300.0,13.0842,13.0966,13.0471,13.0657,171300.0
2008-12-05 11:25:00,21.13,21.13,21.05,21.1,88700.0,13.0595,13.0595,13.01,13.0409,88700.0
2008-12-05 11:30:00,21.1,21.16,21.03,21.13,56700.0,13.0409,13.078,12.9977,13.0595,56700.0
2008-12-05 11:35:00,21.14,21.16,21.06,21.16,78200.0,13.0657,13.078,13.0162,13.078,78200.0
2008-12-05 11:40:00,21.18,21.24,21.14,21.14,65200.0,13.0904,13.1275,13.0657,13.0657,65200.0
2008-12-05 11:45:00,21.17,21.23,21.17,21.21,115800.0,13.0842,13.1213,13.0842,13.1089,115800.0
2008-12-05 11:50:00,21.2,21.34,21.2,21.33,120000.0,13.1027,13.1893,13.1027,13.1831,120000.0
2008-12-05 11:55:00,21.34,21.35,21.2,21.22,123400.0,13.1893,13.1954,13.1027,13.1151,123400.0
2008-12-05 12:00:00,21.22,21.34,21.21,21.22,63800.0,13.1151,13.1893,13.1089,13.1151,63800.0
2008-12-05 12:05:00,21.22,21.37,21.19,21.34,71900.0,13.1151,13.2078,13.0966,13.1893,71900.0
2008-12-05 12:10:00,21.34,21.36,21.27,21.34,78000.0,13.1893,13.2016,13.146,13.1893,78000.0
2008-12-05 12:15:00,21.32,21.32,21.24,21.31,28800.0,13.1769,13.1769,13.1275,13.1707,28800.0
2008-12-05 12:20:00,21.29,21.4,21.29,21.31,13100.0,13.1584,13.2263,13.1584,13.1707,13100.0
2008-12-05 12:25:00,21.31,21.42,21.31,21.4,34300.0,13.1707,13.2387,13.1707,13.2263,34300.0
2008-12-05 12:30:00,21.39,21.4,21.22,21.22,28100.0,13.2202,13.2263,13.1151,13.1151,28100.0
2008-12-05 12:35:00,21.22,21.3,21.22,21.3,17700.0,13.1151,13.1645,13.1151,13.1645,17700.0
2008-12-05 12:40:00,21.3,21.35,21.26,21.32,41200.0,13.1645,13.1954,13.1398,13.1769,41200.0
2008-12-05 12:45:00,21.33,21.38,21.31,21.34,83600.0,13.1831,13.214,13.1707,13.1893,83600.0
2008-12-05 12:50:00,21.34,21.34,21.25,21.3,28000.0,13.1893,13.1893,13.1336,13.1645,28000.0
2008-12-05 12:55:00,21.29,21.35,21.22,21.33,89500.0,13.1584,13.1954,13.1151,13.1831,89500.0
2008-12-05 13:00:00,21.34,21.41,21.31,21.38,66100.0,13.1893,13.2325,13.1707,13.214,66100.0
2008-12-05 13:05:00,21.39,21.48,21.36,21.41,35200.0,13.2202,13.2758,13.2016,13.2325,35200.0
2008-12-05 13:10:00,21.4,21.58,21.4,21.47,51800.0,13.2263,13.3376,13.2263,13.2696,51800.0
2008-12-05 13:15:00,21.47,21.53,21.44,21.48,19900.0,13.2696,13.3067,13.2511,13.2758,19900.0
2008-12-05 13:20:00,21.46,21.54,21.45,21.47,24300.0,13.2634,13.3129,13.2572,13.2696,24300.0
2008-12-05 13:25:00,21.48,21.52,21.42,21.45,55100.0,13.2758,13.3005,13.2387,13.2572,55100.0
2008-12-05 13:30:00,21.44,21.61,21.44,21.53,58000.0,13.2511,13.3561,13.2511,13.3067,58000.0
2008-12-05 13:35:00,21.53,21.54,21.45,21.51,50600.0,13.3067,13.3129,13.2572,13.2943,50600.0
2008-12-05 13:40:00,21.51,21.6,21.44,21.59,23600.0,13.2943,13.35,13.2511,13.3438,23600.0
2008-12-05 13:45:00,21.6,21.74,21.6,21.69,48400.0,13.35,13.4365,13.35,13.4056,48400.0
2008-12-05 13:50:00,21.69,21.82,21.66,21.79,89300.0,13.4056,13.4859,13.387,13.4674,89300.0
2008-12-05 13:55:00,21.79,21.89,21.69,21.7,73800.0,13.4674,13.5292,13.4056,13.4118,73800.0
2008-12-05 14:00:00,21.73,21.82,21.7,21.73,33300.0,13.4303,13.4859,13.4118,13.4303,33300.0
2008-12-05 14:05:00,21.71,21.79,21.57,21.58,46600.0,13.4179,13.4674,13.3314,13.3376,46600.0
2008-12-05 14:10:00,21.56,21.66,21.55,21.66,32900.0,13.3252,13.387,13.3191,13.387,32900.0
2008-12-05 14:15:00,21.66,21.71,21.54,21.63,44000.0,13.387,13.4179,13.3129,13.3685,44000.0
2008-12-05 14:20:00,21.65,21.76,21.6,21.71,82500.0,13.3809,13.4488,13.35,13.4179,82500.0
2008-12-05 14:25:00,21.73,21.76,21.64,21.66,70900.0,13.4303,13.4488,13.3747,13.387,70900.0
2008-12-05 14:30:00,21.67,21.81,21.59,21.81,42300.0,13.3932,13.4797,13.3438,13.4797,42300.0
2008-12-05 14:35:00,21.81,21.93,21.77,21.9,44400.0,13.4797,13.5539,13.455,13.5354,44400.0
2008-12-05 14:40:00,21.92,22.08,21.92,22.06,46300.0,13.5477,13.6466,13.5477,13.6343,46300.0
2008-12-05 14:45:00,22.06,22.22,22.01,22.2,121000.0,13.6343,13.7332,13.6034,13.7208,121000.0
2008-12-05 14:50:00,22.23,22.24,22.07,22.08,55500.0,13.7393,13.7455,13.6404,13.6466,55500.0
2008-12-05 14:55:00,22.09,22.17,22.07,22.13,86300.0,13.6528,13.7022,13.6404,13.6775,86300.0
2008-12-05 15:00:00,22.14,22.24,21.91,21.97,104100.0,13.6837,13.7455,13.5416,13.5786,104100.0
2008-12-05 15:05:00,21.97,22.11,21.93,21.99,131300.0,13.5786,13.6652,13.5539,13.591,131300.0
2008-12-05 15:10:00,22.0,22.14,21.97,22.11,101400.0,13.5972,13.6837,13.5786,13.6652,101400.0
2008-12-05 15:15:00,22.11,22.29,22.1,22.19,100800.0,13.6652,13.7764,13.659,13.7146,100800.0
2008-12-05 15:20:00,22.19,22.19,22.07,22.12,150100.0,13.7146,13.7146,13.6404,13.6713,150100.0
2008-12-05 15:25:00,22.11,22.24,22.08,22.2,104900.0,13.6652,13.7455,13.6466,13.7208,104900.0
2008-12-05 15:30:00,22.2,22.34,22.19,22.23,134300.0,13.7208,13.8073,13.7146,13.7393,134300.0
2008-12-05 15:35:00,22.22,22.4,22.18,22.38,83700.0,13.7332,13.8444,13.7084,13.832,83700.0
2008-12-05 15:40:00,22.38,22.45,22.27,22.34,109900.0,13.832,13.8753,13.7641,13.8073,109900.0
2008-12-05 15:45:00,22.32,22.48,22.29,22.39,149900.0,13.795,13.8938,13.7764,13.8382,149900.0
2008-12-05 15:50:00,22.37,22.4,22.27,22.34,160200.0,13.8259,13.8444,13.7641,13.8073,160200.0
2008-12-05 15:55:00,22.37,22.6,22.37,22.58,263000.0,13.8259,13.968,13.8259,13.9557,263000.0
2008-12-05 16:00:00,22.58,22.58,22.42,22.42,124800.0,13.9557,13.9557,13.8568,13.8568,124800.0
2008-12-05 16:05:00,22.42,22.42,22.42,22.42,0.0,13.8568,13.8568,13.8568,13.8568,0.0
2008-12-05 16:10:00,22.58,22.58,22.58,22.58,100.0,13.9557,13.9557,13.9557,13.9557,100.0
2008-12-08 09:30:00,23.5,23.56,23.39,23.43,278500.0,14.5243,14.5613,14.4563,14.481,278500.0
2008-12-08 09:35:00,23.44,23.56,23.43,23.54,127400.0,14.4872,14.5613,14.481,14.549,127400.0
2008-12-08 09:40:00,23.56,23.71,23.54,23.69,130000.0,14.5613,14.6541,14.549,14.6417,130000.0
2008-12-08 09:45:00,23.69,23.72,23.63,23.7,83200.0,14.6417,14.6602,14.6046,14.6479,83200.0
2008-12-08 09:50:00,23.69,23.71,23.53,23.55,59900.0,14.6417,14.6541,14.5428,14.5552,59900.0
2008-12-08 09:55:00,23.55,23.6,23.52,23.54,58500.0,14.5552,14.5861,14.5366,14.549,58500.0
2008-12-08 10:00:00,23.55,23.59,23.49,23.55,51700.0,14.5552,14.5799,14.5181,14.5552,51700.0
2008-12-08 10:05:00,23.55,23.69,23.55,23.66,148600.0,14.5552,14.6417,14.5552,14.6231,148600.0
2008-12-08 10:10:00,23.65,23.68,23.49,23.53,178400.0,14.617,14.6355,14.5181,14.5428,178400.0
2008-12-08 10:15:00,23.53,23.59,23.47,23.53,56500.0,14.5428,14.5799,14.5057,14.5428,56500.0
2008-12-08 10:20:00,23.53,23.67,23.53,23.63,54800.0,14.5428,14.6293,14.5428,14.6046,54800.0
2008-12-08 10:25:00,23.64,23.69,23.58,23.64,117100.0,14.6108,14.6417,14.5737,14.6108,117100.0
2008-12-08 10:30:00,23.66,23.73,23.62,23.72,61500.0,14.6231,14.6664,14.5984,14.6602,61500.0
2008-12-08 10:35:00,23.72,23.79,23.7,23.78,62600.0,14.6602,14.7035,14.6479,14.6973,62600.0
2008-12-08 10:40:00,23.78,23.91,23.78,23.88,36000.0,14.6973,14.7777,14.6973,14.7591,36000.0
2008-12-08 10:45:00,23.87,24.0,23.87,23.97,68600.0,14.7529,14.8333,14.7529,14.8147,68600.0
2008-12-08 10:50:00,23.96,24.0,23.94,23.95,97200.0,14.8086,14.8333,14.7962,14.8024,97200.0
2008-12-08 10:55:00,23.94,23.98,23.87,23.9,42900.0,14.7962,14.8209,14.7529,14.7715,42900.0
2008-12-08 11:00:00,23.92,23.94,23.85,23.86,100300.0,14.7838,14.7962,14.7406,14.7468,100300.0
2008-12-08 11:05:00,23.86,23.87,23.75,23.77,38600.0,14.7468,14.7529,14.6788,14.6911,38600.0
2008-12-08 11:10:00,23.78,23.81,23.76,23.76,36700.0,14.6973,14.7159,14.685,14.685,36700.0
2008-12-08 11:15:00,23.76,23.82,23.75,23.8,47000.0,14.685,14.722,14.6788,14.7097,47000.0
2008-12-08 11:20:00,23.78,23.82,23.76,23.76,32600.0,14.6973,14.722,14.685,14.685,32600.0
2008-12-08 11:25:00,23.76,23.79,23.74,23.77,32500.0,14.685,14.7035,14.6726,14.6911,32500.0
2008-12-08 11:30:00,23.77,23.92,23.77,23.86,147100.0,14.6911,14.7838,14.6911,14.7468,147100.0
2008-12-08 11:35:00,23.86,23.87,23.75,23.83,46200.0,14.7468,14.7529,14.6788,14.7282,46200.0
2008-12-08 11:40:00,23.82,23.83,23.71,23.73,33800.0,14.722,14.7282,14.6541,14.6664,33800.0
2008-12-08 11:45:00,23.74,23.8,23.72,23.72,50800.0,14.6726,14.7097,14.6602,14.6602,50800.0
2008-12-08 11:50:00,23.74,23.74,23.67,23.71,69500.0,14.6726,14.6726,14.6293,14.6541,69500.0
2008-12-08 11:55:00,23.71,23.72,23.61,23.65,64900.0,14.6541,14.6602,14.5922,14.617,64900.0
2008-12-08 12:00:00,23.66,23.75,23.65,23.71,59200.0,14.6231,14.6788,14.617,14.6541,59200.0
2008-12-08 12:05:00,23.71,23.73,23.61,23.62,91800.0,14.6541,14.6664,14.5922,14.5984,91800.0
2008-12-08 12:10:00,23.62,23.68,23.59,23.63,109500.0,14.5984,14.6355,14.5799,14.6046,109500.0
2008-12-08 12:15:00,23.62,23.71,23.61,23.71,28600.0,14.5984,14.6541,14.5922,14.6541,28600.0
2008-12-08 12:20:00,23.71,23.75,23.67,23.69,30400.0,14.6541,14.6788,14.6293,14.6417,30400.0
2008-12-08 12:25:00,23.67,23.74,23.65,23.68,70900.0,14.6293,14.6726,14.617,14.6355,70900.0
2008-12-08 12:30:00,23.7,23.73,23.66,23.66,5600.0,14.6479,14.6664,14.6231,14.6231,5600.0
2008-12-08 12:35:00,23.66,23.72,23.63,23.66,42800.0,14.6231,14.6602,14.6046,14.6231,42800.0
2008-12-08 12:40:00,23.67,23.68,23.65,23.68,25600.0,14.6293,14.6355,14.617,14.6355,25600.0
2008-12-08 12:45:00,23.67,23.76,23.66,23.69,44900.0,14.6293,14.685,14.6231,14.6417,44900.0
2008-12-08 12:50:00,23.69,23.69,23.57,23.62,77000.0,14.6417,14.6417,14.5675,14.5984,77000.0
2008-12-08 12:55:00,23.6,23.7,23.58,23.6,73100.0,14.5861,14.6479,14.5737,14.5861,73100.0
2008-12-08 13:00:00,23.64,23.75,23.63,23.75,53200.0,14.6108,14.6788,14.6046,14.6788,53200.0
2008-12-08 13:05:00,23.75,23.77,23.65,23.7,65900.0,14.6788,14.6911,14.617,14.6479,65900.0
2008-12-08 13:10:00,23.7,23.75,23.65,23.69,60800.0,14.6479,14.6788,14.617,14.6417,60800.0
2008-12-08 13:15:00,23.69,23.72,23.62,23.64,76500.0,14.6417,14.6602,14.5984,14.6108,76500.0
2008-12-08 13:20:00,23.65,23.68,23.6,23.66,99600.0,14.617,14.6355,14.5861,14.6231,99600.0
2008-12-08 13:25:00,23.64,23.71,23.62,23.67,79100.0,14.6108,14.6541,14.5984,14.6293,79100.0
2008-12-08 13:30:00,23.64,23.64,23.47,23.55,49400.0,14.6108,14.6108,14.5057,14.5552,49400.0
2008-12-08 13:35:00,23.55,23.55,23.46,23.53,77900.0,14.5552,14.5552,14.4995,14.5428,77900.0
2008-12-08 13:40:00,23.53,23.62,23.52,23.58,127100.0,14.5428,14.5984,14.5366,14.5737,127100.0
2008-12-08 13:45:00,23.58,23.59,23.47,23.47,44300.0,14.5737,14.5799,14.5057,14.5057,44300.0
2008-12-08 13:50:00,23.51,23.58,23.46,23.49,121800.0,14.5304,14.5737,14.4995,14.5181,121800.0
2008-12-08 13:55:00,23.49,23.63,23.44,23.58,75600.0,14.5181,14.6046,14.4872,14.5737,75600.0
2008-12-08 14:00:00,23.59,23.62,23.53,23.62,77000.0,14.5799,14.5984,14.5428,14.5984,77000.0
2008-12-08 14:05:00,23.63,23.67,23.6,23.65,40900.0,14.6046,14.6293,14.5861,14.617,40900.0
2008-12-08 14:10:00,23.67,23.75,23.64,23.75,77600.0,14.6293,14.6788,14.6108,14.6788,77600.0
2008-12-08 14:15:00,23.75,23.79,23.66,23.7,105700.0,14.6788,14.7035,14.6231,14.6479,105700.0
2008-12-08 14:20:00,23.7,23.81,23.7,23.77,90500.0,14.6479,14.7159,14.6479,14.6911,90500.0
2008-12-08 14:25:00,23.77,23.84,23.74,23.79,40100.0,14.6911,14.7344,14.6726,14.7035,40100.0
2008-12-08 14:30:00,23.79,23.86,23.73,23.74,73100.0,14.7035,14.7468,14.6664,14.6726,73100.0
2008-12-08 14:35:00,23.74,23.84,23.73,23.81,140100.0,14.6726,14.7344,14.6664,14.7159,140100.0
2008-12-08 14:40:00,23.82,23.92,23.78,23.85,95300.0,14.722,14.7838,14.6973,14.7406,95300.0
2008-12-08 14:45:00,23.87,24.0,23.81,23.97,99900.0,14.7529,14.8333,14.7159,14.8147,99900.0
2008-12-08 14:50:00,23.97,23.98,23.91,23.94,42600.0,14.8147,14.8209,14.7777,14.7962,42600.0
2008-12-08 14:55:00,23.96,24.02,23.92,24.01,56000.0,14.8086,14.8456,14.7838,14.8395,56000.0
2008-12-08 15:00:00,24.01,24.02,23.95,23.99,37900.0,14.8395,14.8456,14.8024,14.8271,37900.0
2008-12-08 15:05:00,24.0,24.04,23.92,24.03,45200.0,14.8333,14.858,14.7838,14.8518,45200.0
2008-12-08 15:10:00,24.04,24.1,24.01,24.06,52700.0,14.858,14.8951,14.8395,14.8704,52700.0
2008-12-08 15:15:00,24.05,24.1,23.95,23.99,75900.0,14.8642,14.8951,14.8024,14.8271,75900.0
2008-12-08 15:20:00,23.99,24.1,23.99,24.04,84900.0,14.8271,14.8951,14.8271,14.858,84900.0
2008-12-08 15:25:00,24.03,24.1,23.98,24.07,120600.0,14.8518,14.8951,14.8209,14.8766,120600.0
2008-12-08 15:30:00,24.07,24.15,24.03,24.14,61700.0,14.8766,14.926,14.8518,14.9198,61700.0
2008-12-08 15:35:00,24.15,24.15,23.95,23.96,59900.0,14.926,14.926,14.8024,14.8086,59900.0
2008-12-08 15:40:00,23.95,24.05,23.86,23.89,136700.0,14.8024,14.8642,14.7468,14.7653,136700.0
2008-12-08 15:45:00,23.87,23.88,23.64,23.73,109300.0,14.7529,14.7591,14.6108,14.6664,109300.0
2008-12-08 15:50:00,23.74,23.89,23.74,23.86,133900.0,14.6726,14.7653,14.6726,14.7468,133900.0
2008-12-08 15:55:00,23.85,23.93,23.8,23.83,127600.0,14.7406,14.79,14.7097,14.7282,127600.0
2008-12-08 16:00:00,23.93,23.93,23.52,23.52,10600.0,14.79,14.79,14.5366,14.5366,10600.0
2008-12-08 16:05:00,23.94,23.94,23.31,23.31,400.0,14.7962,14.7962,14.4068,14.4068,400.0
2008-12-08 16:10:00,23.91,23.91,23.91,23.91,2000.0,14.7777,14.7777,14.7777,14.7777,2000.0
2008-12-09 09:30:00,23.46,23.54,23.17,23.34,149600.0,14.4995,14.549,14.3203,14.4254,149600.0
2008-12-09 09:35:00,23.34,23.52,23.29,23.49,57000.0,14.4254,14.5366,14.3945,14.5181,57000.0
2008-12-09 09:40:00,23.48,23.55,23.42,23.51,99100.0,14.5119,14.5552,14.4748,14.5304,99100.0
2008-12-09 09:45:00,23.52,23.6,23.51,23.56,55100.0,14.5366,14.5861,14.5304,14.5613,55100.0
2008-12-09 09:50:00,23.57,23.58,23.43,23.47,77700.0,14.5675,14.5737,14.481,14.5057,77700.0
2008-12-09 09:55:00,23.47,23.5,23.42,23.46,102500.0,14.5057,14.5243,14.4748,14.4995,102500.0
2008-12-09 10:00:00,23.45,23.65,23.45,23.65,98700.0,14.4934,14.617,14.4934,14.617,98700.0
2008-12-09 10:05:00,23.65,23.67,23.59,23.62,131600.0,14.617,14.6293,14.5799,14.5984,131600.0
2008-12-09 10:10:00,23.62,23.76,23.62,23.75,139200.0,14.5984,14.685,14.5984,14.6788,139200.0
2008-12-09 10:15:00,23.77,23.89,23.76,23.88,150100.0,14.6911,14.7653,14.685,14.7591,150100.0
2008-12-09 10:20:00,23.88,23.93,23.86,23.88,170600.0,14.7591,14.79,14.7468,14.7591,170600.0
2008-12-09 10:25:00,23.88,23.89,23.8,23.8,127200.0,14.7591,14.7653,14.7097,14.7097,127200.0
2008-12-09 10:30:00,23.81,23.96,23.8,23.96,125800.0,14.7159,14.8086,14.7097,14.8086,125800.0
2008-12-09 10:35:00,23.95,23.99,23.92,23.92,219700.0,14.8024,14.8271,14.7838,14.7838,219700.0
2008-12-09 10:40:00,23.92,24.03,23.9,23.99,117800.0,14.7838,14.8518,14.7715,14.8271,117800.0
2008-12-09 10:45:00,24.0,24.04,23.96,23.96,136900.0,14.8333,14.858,14.8086,14.8086,136900.0
2008-12-09 10:50:00,23.97,24.02,23.93,23.95,283500.0,14.8147,14.8456,14.79,14.8024,283500.0
2008-12-09 10:55:00,23.95,24.03,23.93,23.98,49300.0,14.8024,14.8518,14.79,14.8209,49300.0
2008-12-09 11:00:00,23.98,24.06,23.95,23.96,243900.0,14.8209,14.8704,14.8024,14.8086,243900.0
2008-12-09 11:05:00,23.96,23.97,23.91,23.93,33700.0,14.8086,14.8147,14.7777,14.79,33700.0
2008-12-09 11:10:00,23.92,23.95,23.89,23.9,80100.0,14.7838,14.8024,14.7653,14.7715,80100.0
2008-12-09 11:15:00,23.9,23.9,23.84,23.85,42500.0,14.7715,14.7715,14.7344,14.7406,42500.0
2008-12-09 11:20:00,23.84,23.87,23.74,23.74,71400.0,14.7344,14.7529,14.6726,14.6726,71400.0
2008-12-09 11:25:00,23.75,23.81,23.69,23.7,101800.0,14.6788,14.7159,14.6417,14.6479,101800.0
2008-12-09 11:30:00,23.7,23.79,23.7,23.78,22200.0,14.6479,14.7035,14.6479,14.6973,22200.0
2008-12-09 11:35:00,23.77,23.82,23.74,23.76,179300.0,14.6911,14.722,14.6726,14.685,179300.0
2008-12-09 11:40:00,23.77,23.86,23.76,23.82,78000.0,14.6911,14.7468,14.685,14.722,78000.0
2008-12-09 11:45:00,23.85,23.89,23.84,23.84,53700.0,14.7406,14.7653,14.7344,14.7344,53700.0
2008-12-09 11:50:00,23.85,23.96,23.85,23.92,46900.0,14.7406,14.8086,14.7406,14.7838,46900.0
2008-12-09 11:55:00,23.92,23.96,23.89,23.89,351400.0,14.7838,14.8086,14.7653,14.7653,351400.0
2008-12-09 12:00:00,23.88,23.96,23.85,23.93,65600.0,14.7591,14.8086,14.7406,14.79,65600.0
2008-12-09 12:05:00,23.93,24.0,23.93,23.97,50200.0,14.79,14.8333,14.79,14.8147,50200.0
2008-12-09 12:10:00,23.97,24.05,23.95,24.03,331300.0,14.8147,14.8642,14.8024,14.8518,331300.0
2008-12-09 12:15:00,24.02,24.02,23.9,23.96,263300.0,14.8456,14.8456,14.7715,14.8086,263300.0
2008-12-09 12:20:00,23.96,23.96,23.84,23.87,74800.0,14.8086,14.8086,14.7344,14.7529,74800.0
2008-12-09 12:25:00,23.87,23.92,23.82,23.91,49800.0,14.7529,14.7838,14.722,14.7777,49800.0
2008-12-09 12:30:00,23.92,24.0,23.91,23.97,66700.0,14.7838,14.8333,14.7777,14.8147,66700.0
2008-12-09 12:35:00,23.96,24.05,23.95,24.05,38900.0,14.8086,14.8642,14.8024,14.8642,38900.0
2008-12-09 12:40:00,24.03,24.06,24.0,24.02,279200.0,14.8518,14.8704,14.8333,14.8456,279200.0
2008-12-09 12:45:00,24.01,24.02,23.95,23.97,49400.0,14.8395,14.8456,14.8024,14.8147,49400.0
2008-12-09 12:50:00,23.97,24.05,23.97,24.04,240300.0,14.8147,14.8642,14.8147,14.858,240300.0
2008-12-09 12:55:00,24.03,24.03,23.87,23.9,23900.0,14.8518,14.8518,14.7529,14.7715,23900.0
2008-12-09 13:00:00,23.92,23.92,23.83,23.89,28700.0,14.7838,14.7838,14.7282,14.7653,28700.0
2008-12-09 13:05:00,23.9,23.98,23.9,23.95,36100.0,14.7715,14.8209,14.7715,14.8024,36100.0
2008-12-09 13:10:00,23.95,23.96,23.85,23.86,41200.0,14.8024,14.8086,14.7406,14.7468,41200.0
2008-12-09 13:15:00,23.85,23.85,23.74,23.75,133100.0,14.7406,14.7406,14.6726,14.6788,133100.0
2008-12-09 13:20:00,23.75,23.83,23.74,23.83,37800.0,14.6788,14.7282,14.6726,14.7282,37800.0
2008-12-09 13:25:00,23.82,23.83,23.75,23.78,79100.0,14.722,14.7282,14.6788,14.6973,79100.0
2008-12-09 13:30:00,23.78,23.8,23.7,23.72,63700.0,14.6973,14.7097,14.6479,14.6602,63700.0
2008-12-09 13:35:00,23.72,23.77,23.69,23.77,90900.0,14.6602,14.6911,14.6417,14.6911,90900.0
2008-12-09 13:40:00,23.76,23.81,23.71,23.72,45700.0,14.685,14.7159,14.6541,14.6602,45700.0
2008-12-09 13:45:00,23.73,23.85,23.73,23.85,114200.0,14.6664,14.7406,14.6664,14.7406,114200.0
2008-12-09 13:50:00,23.87,23.87,23.75,23.77,64600.0,14.7529,14.7529,14.6788,14.6911,64600.0
2008-12-09 13:55:00,23.76,23.84,23.7,23.73,144300.0,14.685,14.7344,14.6479,14.6664,144300.0
2008-12-09 14:00:00,23.72,23.76,23.63,23.66,134200.0,14.6602,14.685,14.6046,14.6231,134200.0
2008-12-09 14:05:00,23.66,23.66,23.52,23.53,169200.0,14.6231,14.6231,14.5366,14.5428,169200.0
2008-12-09 14:10:00,23.53,23.55,23.47,23.49,89800.0,14.5428,14.5552,14.5057,14.5181,89800.0
2008-12-09 14:15:00,23.51,23.6,23.46,23.59,87700.0,14.5304,14.5861,14.4995,14.5799,87700.0
2008-12-09 14:20:00,23.6,23.6,23.41,23.45,102200.0,14.5861,14.5861,14.4686,14.4934,102200.0
2008-12-09 14:25:00,23.45,23.45,23.39,23.43,48200.0,14.4934,14.4934,14.4563,14.481,48200.0
2008-12-09 14:30:00,23.39,23.44,23.34,23.37,115700.0,14.4563,14.4872,14.4254,14.4439,115700.0
2008-12-09 14:35:00,23.37,23.46,23.37,23.45,45700.0,14.4439,14.4995,14.4439,14.4934,45700.0
2008-12-09 14:40:00,23.46,23.51,23.42,23.42,55900.0,14.4995,14.5304,14.4748,14.4748,55900.0
2008-12-09 14:45:00,23.42,23.53,23.37,23.51,79300.0,14.4748,14.5428,14.4439,14.5304,79300.0
2008-12-09 14:50:00,23.5,23.56,23.45,23.52,54400.0,14.5243,14.5613,14.4934,14.5366,54400.0
2008-12-09 14:55:00,23.53,23.68,23.53,23.63,75400.0,14.5428,14.6355,14.5428,14.6046,75400.0
2008-12-09 15:00:00,23.64,23.75,23.63,23.66,144400.0,14.6108,14.6788,14.6046,14.6231,144400.0
2008-12-09 15:05:00,23.66,23.72,23.52,23.71,123700.0,14.6231,14.6602,14.5366,14.6541,123700.0
2008-12-09 15:10:00,23.71,23.71,23.5,23.56,197600.0,14.6541,14.6541,14.5243,14.5613,197600.0
2008-12-09 15:15:00,23.56,23.62,23.5,23.6,232300.0,14.5613,14.5984,14.5243,14.5861,232300.0
2008-12-09 15:20:00,23.6,23.69,23.49,23.51,176300.0,14.5861,14.6417,14.5181,14.5304,176300.0
2008-12-09 15:25:00,23.51,23.53,23.39,23.4,194500.0,14.5304,14.5428,14.4563,14.4625,194500.0
2008-12-09 15:30:00,23.39,23.51,23.34,23.4,146500.0,14.4563,14.5304,14.4254,14.4625,146500.0
2008-12-09 15:35:00,23.4,23.46,23.34,23.45,246500.0,14.4625,14.4995,14.4254,14.4934,246500.0
2008-12-09 15:40:00,23.44,23.57,23.39,23.5,206800.0,14.4872,14.5675,14.4563,14.5243,206800.0
2008-12-09 15:45:00,23.51,23.52,23.34,23.39,140900.0,14.5304,14.5366,14.4254,14.4563,140900.0
2008-12-09 15:50:00,23.38,23.48,23.33,23.4,147800.0,14.4501,14.5119,14.4192,14.4625,147800.0
2008-12-09 15:55:00,23.4,23.43,23.32,23.37,247800.0,14.4625,14.481,14.413,14.4439,247800.0
2008-12-09 16:00:00,23.36,23.46,23.29,23.29,6900.0,14.4377,14.4995,14.3945,14.3945,6900.0
2008-12-09 16:05:00,23.71,23.76,23.71,23.76,5152200.0,14.6541,14.685,14.6541,14.685,5152200.0
2008-12-09 16:10:00,23.76,23.76,23.76,23.76,0.0,14.685,14.685,14.685,14.685,0.0
2008-12-10 09:30:00,24.24,24.48,24.19,24.48,99100.0,14.9816,15.13,14.9507,15.13,99100.0
2008-12-10 09:35:00,24.47,24.55,24.42,24.43,499100.0,15.1238,15.1732,15.0929,15.099,499100.0
2008-12-10 09:40:00,24.44,24.45,24.35,24.4,112200.0,15.1052,15.1114,15.0496,15.0805,112200.0
2008-12-10 09:45:00,24.4,24.51,24.38,24.42,81200.0,15.0805,15.1485,15.0681,15.0929,81200.0
2008-12-10 09:50:00,24.4,24.43,24.36,24.39,61200.0,15.0805,15.099,15.0558,15.0743,61200.0
2008-12-10 09:55:00,24.39,24.44,24.36,24.38,49300.0,15.0743,15.1052,15.0558,15.0681,49300.0
2008-12-10 10:00:00,24.38,24.51,24.36,24.5,156300.0,15.0681,15.1485,15.0558,15.1423,156300.0
2008-12-10 10:05:00,24.51,24.55,24.47,24.5,131400.0,15.1485,15.1732,15.1238,15.1423,131400.0
2008-12-10 10:10:00,24.51,24.62,24.49,24.61,73800.0,15.1485,15.2165,15.1361,15.2103,73800.0
2008-12-10 10:15:00,24.6,24.72,24.6,24.71,51400.0,15.2041,15.2783,15.2041,15.2721,51400.0
2008-12-10 10:20:00,24.71,24.74,24.67,24.7,48100.0,15.2721,15.2906,15.2474,15.2659,48100.0
2008-12-10 10:25:00,24.69,24.7,24.64,24.65,39700.0,15.2597,15.2659,15.2288,15.235,39700.0
2008-12-10 10:30:00,24.65,24.68,24.62,24.64,88800.0,15.235,15.2536,15.2165,15.2288,88800.0
2008-12-10 10:35:00,24.62,24.64,24.53,24.59,99900.0,15.2165,15.2288,15.1609,15.1979,99900.0
2008-12-10 10:40:00,24.59,24.61,24.5,24.5,82700.0,15.1979,15.2103,15.1423,15.1423,82700.0
2008-12-10 10:45:00,24.49,24.52,24.44,24.48,47900.0,15.1361,15.1547,15.1052,15.13,47900.0
2008-12-10 10:50:00,24.48,24.49,24.35,24.35,145200.0,15.13,15.1361,15.0496,15.0496,145200.0
2008-12-10 10:55:00,24.35,24.46,24.35,24.46,85700.0,15.0496,15.1176,15.0496,15.1176,85700.0
2008-12-10 11:00:00,24.48,24.57,24.47,24.56,44700.0,15.13,15.1856,15.1238,15.1794,44700.0
2008-12-10 11:05:00,24.58,24.62,24.52,24.54,58000.0,15.1918,15.2165,15.1547,15.167,58000.0
2008-12-10 11:10:00,24.53,24.61,24.52,24.61,34000.0,15.1609,15.2103,15.1547,15.2103,34000.0
2008-12-10 11:15:00,24.6,24.65,24.57,24.65,68000.0,15.2041,15.235,15.1856,15.235,68000.0
2008-12-10 11:20:00,24.65,24.69,24.64,24.66,33400.0,15.235,15.2597,15.2288,15.2412,33400.0
2008-12-10 11:25:00,24.65,24.65,24.53,24.56,88900.0,15.235,15.235,15.1609,15.1794,88900.0
2008-12-10 11:30:00,24.57,24.67,24.57,24.63,29600.0,15.1856,15.2474,15.1856,15.2227,29600.0
2008-12-10 11:35:00,24.62,24.63,24.54,24.59,44900.0,15.2165,15.2227,15.167,15.1979,44900.0
2008-12-10 11:40:00,24.58,24.6,24.54,24.58,79100.0,15.1918,15.2041,15.167,15.1918,79100.0
2008-12-10 11:45:00,24.58,24.69,24.58,24.67,51000.0,15.1918,15.2597,15.1918,15.2474,51000.0
2008-12-10 11:50:00,24.68,24.77,24.68,24.73,77500.0,15.2536,15.3092,15.2536,15.2845,77500.0
2008-12-10 11:55:00,24.73,24.74,24.65,24.69,39200.0,15.2845,15.2906,15.235,15.2597,39200.0
2008-12-10 12:00:00,24.71,24.74,24.65,24.72,37600.0,15.2721,15.2906,15.235,15.2783,37600.0
2008-12-10 12:05:00,24.72,24.78,24.67,24.71,43000.0,15.2783,15.3154,15.2474,15.2721,43000.0
2008-12-10 12:10:00,24.72,24.8,24.7,24.79,61500.0,15.2783,15.3277,15.2659,15.3215,61500.0
2008-12-10 12:15:00,24.81,24.82,24.73,24.74,92900.0,15.3339,15.3401,15.2845,15.2906,92900.0
2008-12-10 12:20:00,24.76,24.76,24.59,24.63,63000.0,15.303,15.303,15.1979,15.2227,63000.0
2008-12-10 12:25:00,24.63,24.66,24.56,24.56,44800.0,15.2227,15.2412,15.1794,15.1794,44800.0
2008-12-10 12:30:00,24.56,24.6,24.52,24.59,42400.0,15.1794,15.2041,15.1547,15.1979,42400.0
2008-12-10 12:35:00,24.6,24.61,24.5,24.57,27100.0,15.2041,15.2103,15.1423,15.1856,27100.0
2008-12-10 12:40:00,24.56,24.65,24.55,24.64,29100.0,15.1794,15.235,15.1732,15.2288,29100.0
2008-12-10 12:45:00,24.63,24.68,24.62,24.65,56000.0,15.2227,15.2536,15.2165,15.235,56000.0
2008-12-10 12:50:00,24.64,24.71,24.61,24.61,55300.0,15.2288,15.2721,15.2103,15.2103,55300.0
2008-12-10 12:55:00,24.6,24.64,24.57,24.61,37600.0,15.2041,15.2288,15.1856,15.2103,37600.0
2008-12-10 13:00:00,24.62,24.71,24.6,24.69,40900.0,15.2165,15.2721,15.2041,15.2597,40900.0
2008-12-10 13:05:00,24.7,24.7,24.64,24.66,27200.0,15.2659,15.2659,15.2288,15.2412,27200.0
2008-12-10 13:10:00,24.68,24.78,24.68,24.75,20200.0,15.2536,15.3154,15.2536,15.2968,20200.0
2008-12-10 13:15:00,24.75,24.8,24.75,24.77,19200.0,15.2968,15.3277,15.2968,15.3092,19200.0
2008-12-10 13:20:00,24.78,24.8,24.73,24.75,46000.0,15.3154,15.3277,15.2845,15.2968,46000.0
2008-12-10 13:25:00,24.76,24.8,24.68,24.7,48300.0,15.303,15.3277,15.2536,15.2659,48300.0
2008-12-10 13:30:00,24.68,24.74,24.62,24.64,42600.0,15.2536,15.2906,15.2165,15.2288,42600.0
2008-12-10 13:35:00,24.64,24.65,24.5,24.53,56700.0,15.2288,15.235,15.1423,15.1609,56700.0
2008-12-10 13:40:00,24.51,24.55,24.47,24.54,51100.0,15.1485,15.1732,15.1238,15.167,51100.0
2008-12-10 13:45:00,24.54,24.57,24.53,24.54,76200.0,15.167,15.1856,15.1609,15.167,76200.0
2008-12-10 13:50:00,24.54,24.54,24.36,24.42,63100.0,15.167,15.167,15.0558,15.0929,63100.0
2008-12-10 13:55:00,24.44,24.45,24.29,24.35,63300.0,15.1052,15.1114,15.0125,15.0496,63300.0
2008-12-10 14:00:00,24.33,24.38,24.27,24.3,33900.0,15.0372,15.0681,15.0002,15.0187,33900.0
2008-12-10 14:05:00,24.3,24.38,24.27,24.35,79200.0,15.0187,15.0681,15.0002,15.0496,79200.0
2008-12-10 14:10:00,24.35,24.45,24.34,24.42,95000.0,15.0496,15.1114,15.0434,15.0929,95000.0
2008-12-10 14:15:00,24.42,24.5,24.39,24.46,46300.0,15.0929,15.1423,15.0743,15.1176,46300.0
2008-12-10 14:20:00,24.47,24.47,24.26,24.3,73900.0,15.1238,15.1238,14.994,15.0187,73900.0
2008-12-10 14:25:00,24.29,24.34,24.29,24.31,81900.0,15.0125,15.0434,15.0125,15.0249,81900.0
2008-12-10 14:30:00,24.31,24.33,24.23,24.3,104700.0,15.0249,15.0372,14.9754,15.0187,104700.0
2008-12-10 14:35:00,24.32,24.46,24.32,24.44,64700.0,15.0311,15.1176,15.0311,15.1052,64700.0
2008-12-10 14:40:00,24.44,24.51,24.4,24.49,68200.0,15.1052,15.1485,15.0805,15.1361,68200.0
2008-12-10 14:45:00,24.5,24.5,24.36,24.37,100200.0,15.1423,15.1423,15.0558,15.062,100200.0
2008-12-10 14:50:00,24.35,24.48,24.32,24.43,150800.0,15.0496,15.13,15.0311,15.099,150800.0
2008-12-10 14:55:00,24.43,24.47,24.35,24.42,191200.0,15.099,15.1238,15.0496,15.0929,191200.0
2008-12-10 15:00:00,24.41,24.5,24.38,24.4,120100.0,15.0867,15.1423,15.0681,15.0805,120100.0
2008-12-10 15:05:00,24.38,24.63,24.38,24.61,94300.0,15.0681,15.2227,15.0681,15.2103,94300.0
2008-12-10 15:10:00,24.61,24.64,24.55,24.64,59800.0,15.2103,15.2288,15.1732,15.2288,59800.0
2008-12-10 15:15:00,24.64,24.72,24.61,24.62,71100.0,15.2288,15.2783,15.2103,15.2165,71100.0
2008-12-10 15:20:00,24.63,24.68,24.58,24.66,61800.0,15.2227,15.2536,15.1918,15.2412,61800.0
2008-12-10 15:25:00,24.66,24.74,24.58,24.74,50900.0,15.2412,15.2906,15.1918,15.2906,50900.0
2008-12-10 15:30:00,24.72,24.75,24.53,24.55,71200.0,15.2783,15.2968,15.1609,15.1732,71200.0
2008-12-10 15:35:00,24.55,24.61,24.51,24.54,42000.0,15.1732,15.2103,15.1485,15.167,42000.0
2008-12-10 15:40:00,24.55,24.7,24.55,24.67,74100.0,15.1732,15.2659,15.1732,15.2474,74100.0
2008-12-10 15:45:00,24.67,24.78,24.65,24.71,54200.0,15.2474,15.3154,15.235,15.2721,54200.0
2008-12-10 15:50:00,24.71,24.79,24.68,24.74,129000.0,15.2721,15.3215,15.2536,15.2906,129000.0
2008-12-10 15:55:00,24.76,24.88,24.76,24.81,94300.0,15.303,15.3772,15.303,15.3339,94300.0
2008-12-10 16:00:00,24.83,24.83,24.82,24.82,2400.0,15.3463,15.3463,15.3401,15.3401,2400.0
2008-12-10 16:05:00,24.82,24.82,24.82,24.82,0.0,15.3401,15.3401,15.3401,15.3401,0.0
2008-12-10 16:10:00,24.82,24.82,24.82,24.82,0.0,15.3401,15.3401,15.3401,15.3401,0.0
2008-12-11 09:30:00,24.69,24.78,24.55,24.57,78800.0,15.2597,15.3154,15.1732,15.1856,78800.0
2008-12-11 09:35:00,24.6,24.76,24.6,24.72,57000.0,15.2041,15.303,15.2041,15.2783,57000.0
2008-12-11 09:40:00,24.71,24.76,24.68,24.74,39000.0,15.2721,15.303,15.2536,15.2906,39000.0
2008-12-11 09:45:00,24.74,24.9,24.74,24.89,62300.0,15.2906,15.3895,15.2906,15.3834,62300.0
2008-12-11 09:50:00,24.88,24.96,24.86,24.86,73600.0,15.3772,15.4266,15.3648,15.3648,73600.0
2008-12-11 09:55:00,24.86,24.93,24.84,24.9,32100.0,15.3648,15.4081,15.3525,15.3895,32100.0
2008-12-11 10:00:00,24.91,24.98,24.87,24.96,40300.0,15.3957,15.439,15.371,15.4266,40300.0
2008-12-11 10:05:00,24.95,24.97,24.89,24.97,73900.0,15.4204,15.4328,15.3834,15.4328,73900.0
2008-12-11 10:10:00,24.96,25.02,24.95,24.99,98500.0,15.4266,15.4637,15.4204,15.4452,98500.0
2008-12-11 10:15:00,24.99,25.03,24.96,25.03,57200.0,15.4452,15.4699,15.4266,15.4699,57200.0
2008-12-11 10:20:00,25.04,25.18,25.03,25.14,138900.0,15.4761,15.5626,15.4699,15.5379,138900.0
2008-12-11 10:25:00,25.15,25.17,25.1,25.12,112300.0,15.544,15.5564,15.5131,15.5255,112300.0
2008-12-11 10:30:00,25.11,25.17,25.08,25.17,75300.0,15.5193,15.5564,15.5008,15.5564,75300.0
2008-12-11 10:35:00,25.15,25.18,25.1,25.11,39600.0,15.544,15.5626,15.5131,15.5193,39600.0
2008-12-11 10:40:00,25.11,25.12,25.04,25.08,35100.0,15.5193,15.5255,15.4761,15.5008,35100.0
2008-12-11 10:45:00,25.05,25.11,25.02,25.08,72600.0,15.4822,15.5193,15.4637,15.5008,72600.0
2008-12-11 10:50:00,25.09,25.1,25.04,25.08,63000.0,15.507,15.5131,15.4761,15.5008,63000.0
2008-12-11 10:55:00,25.06,25.13,25.05,25.1,46100.0,15.4884,15.5317,15.4822,15.5131,46100.0
2008-12-11 11:00:00,25.1,25.13,25.09,25.09,47200.0,15.5131,15.5317,15.507,15.507,47200.0
2008-12-11 11:05:00,25.09,25.2,25.08,25.17,50300.0,15.507,15.575,15.5008,15.5564,50300.0
2008-12-11 11:10:00,25.17,25.25,25.17,25.23,46100.0,15.5564,15.6059,15.5564,15.5935,46100.0
2008-12-11 11:15:00,25.24,25.25,25.15,25.15,53600.0,15.5997,15.6059,15.544,15.544,53600.0
2008-12-11 11:20:00,25.16,25.19,25.05,25.05,34000.0,15.5502,15.5688,15.4822,15.4822,34000.0
2008-12-11 11:25:00,25.04,25.07,25.01,25.03,33200.0,15.4761,15.4946,15.4575,15.4699,33200.0
2008-12-11 11:30:00,25.02,25.08,25.0,25.05,44700.0,15.4637,15.5008,15.4513,15.4822,44700.0
2008-12-11 11:35:00,25.07,25.11,25.03,25.09,45200.0,15.4946,15.5193,15.4699,15.507,45200.0
2008-12-11 11:40:00,25.09,25.16,25.06,25.16,72200.0,15.507,15.5502,15.4884,15.5502,72200.0
2008-12-11 11:45:00,25.14,25.18,25.12,25.15,36400.0,15.5379,15.5626,15.5255,15.544,36400.0
2008-12-11 11:50:00,25.15,25.19,25.15,25.19,48100.0,15.544,15.5688,15.544,15.5688,48100.0
2008-12-11 11:55:00,25.19,25.3,25.19,25.28,55600.0,15.5688,15.6368,15.5688,15.6244,55600.0
2008-12-11 12:00:00,25.29,25.37,25.25,25.35,21700.0,15.6306,15.68,15.6059,15.6677,21700.0
2008-12-11 12:05:00,25.34,25.35,25.3,25.3,36400.0,15.6615,15.6677,15.6368,15.6368,36400.0
2008-12-11 12:10:00,25.31,25.33,25.28,25.28,10900.0,15.6429,15.6553,15.6244,15.6244,10900.0
2008-12-11 12:15:00,25.28,25.3,25.23,25.27,33500.0,15.6244,15.6368,15.5935,15.6182,33500.0
2008-12-11 12:20:00,25.28,25.29,25.13,25.14,57500.0,15.6244,15.6306,15.5317,15.5379,57500.0
2008-12-11 12:25:00,25.14,25.16,25.08,25.08,44700.0,15.5379,15.5502,15.5008,15.5008,44700.0
2008-12-11 12:30:00,25.09,25.14,25.08,25.11,34500.0,15.507,15.5379,15.5008,15.5193,34500.0
2008-12-11 12:35:00,25.13,25.19,25.11,25.11,19500.0,15.5317,15.5688,15.5193,15.5193,19500.0
2008-12-11 12:40:00,25.11,25.16,25.1,25.15,29800.0,15.5193,15.5502,15.5131,15.544,29800.0
2008-12-11 12:45:00,25.15,25.21,25.14,25.18,25200.0,15.544,15.5811,15.5379,15.5626,25200.0
2008-12-11 12:50:00,25.18,25.19,25.13,25.18,42300.0,15.5626,15.5688,15.5317,15.5626,42300.0
2008-12-11 12:55:00,25.2,25.28,25.19,25.27,41100.0,15.575,15.6244,15.5688,15.6182,41100.0
2008-12-11 13:00:00,25.26,25.27,25.21,25.25,17700.0,15.612,15.6182,15.5811,15.6059,17700.0
2008-12-11 13:05:00,25.25,25.26,25.19,25.19,28700.0,15.6059,15.612,15.5688,15.5688,28700.0
2008-12-11 13:10:00,25.21,25.24,25.14,25.16,10500.0,15.5811,15.5997,15.5379,15.5502,10500.0
2008-12-11 13:15:00,25.16,25.16,25.1,25.13,30300.0,15.5502,15.5502,15.5131,15.5317,30300.0
2008-12-11 13:20:00,25.13,25.14,25.06,25.11,71600.0,15.5317,15.5379,15.4884,15.5193,71600.0
2008-12-11 13:25:00,25.12,25.13,25.07,25.11,54900.0,15.5255,15.5317,15.4946,15.5193,54900.0
2008-12-11 13:30:00,25.15,25.15,25.11,25.14,42400.0,15.544,15.544,15.5193,15.5379,42400.0
2008-12-11 13:35:00,25.15,25.16,25.09,25.11,52800.0,15.544,15.5502,15.507,15.5193,52800.0
2008-12-11 13:40:00,25.1,25.14,25.09,25.09,73200.0,15.5131,15.5379,15.507,15.507,73200.0
2008-12-11 13:45:00,25.09,25.1,25.05,25.05,27500.0,15.507,15.5131,15.4822,15.4822,27500.0
2008-12-11 13:50:00,25.08,25.09,25.02,25.07,26200.0,15.5008,15.507,15.4637,15.4946,26200.0
2008-12-11 13:55:00,25.06,25.06,24.93,24.94,36300.0,15.4884,15.4884,15.4081,15.4143,36300.0
2008-12-11 14:00:00,24.93,24.97,24.91,24.96,35500.0,15.4081,15.4328,15.3957,15.4266,35500.0
2008-12-11 14:05:00,24.98,24.98,24.93,24.93,20600.0,15.439,15.439,15.4081,15.4081,20600.0
2008-12-11 14:10:00,24.95,24.98,24.89,24.9,25900.0,15.4204,15.439,15.3834,15.3895,25900.0
2008-12-11 14:15:00,24.9,24.93,24.86,24.89,27400.0,15.3895,15.4081,15.3648,15.3834,27400.0
2008-12-11 14:20:00,24.88,24.89,24.82,24.86,17600.0,15.3772,15.3834,15.3401,15.3648,17600.0
2008-12-11 14:25:00,24.86,24.89,24.81,24.87,15000.0,15.3648,15.3834,15.3339,15.371,15000.0
2008-12-11 14:30:00,24.89,24.96,24.86,24.95,15200.0,15.3834,15.4266,15.3648,15.4204,15200.0
2008-12-11 14:35:00,24.95,24.96,24.86,24.86,21100.0,15.4204,15.4266,15.3648,15.3648,21100.0
2008-12-11 14:40:00,24.87,24.9,24.8,24.8,74100.0,15.371,15.3895,15.3277,15.3277,74100.0
2008-12-11 14:45:00,24.79,24.81,24.74,24.76,71500.0,15.3215,15.3339,15.2906,15.303,71500.0
2008-12-11 14:50:00,24.75,24.81,24.6,24.6,73100.0,15.2968,15.3339,15.2041,15.2041,73100.0
2008-12-11 14:55:00,24.6,24.6,24.43,24.5,207300.0,15.2041,15.2041,15.099,15.1423,207300.0
2008-12-11 15:00:00,24.5,24.5,24.34,24.43,109500.0,15.1423,15.1423,15.0434,15.099,109500.0
2008-12-11 15:05:00,24.42,24.44,24.3,24.39,120500.0,15.0929,15.1052,15.0187,15.0743,120500.0
2008-12-11 15:10:00,24.38,24.38,24.26,24.36,77100.0,15.0681,15.0681,14.994,15.0558,77100.0
2008-12-11 15:15:00,24.36,24.39,24.26,24.26,118000.0,15.0558,15.0743,14.994,14.994,118000.0
2008-12-11 15:20:00,24.26,24.31,24.2,24.29,85600.0,14.994,15.0249,14.9569,15.0125,85600.0
2008-12-11 15:25:00,24.29,24.42,24.29,24.4,112800.0,15.0125,15.0929,15.0125,15.0805,112800.0
2008-12-11 15:30:00,24.4,24.42,24.19,24.19,163000.0,15.0805,15.0929,14.9507,14.9507,163000.0
2008-12-11 15:35:00,24.18,24.29,24.17,24.19,99500.0,14.9445,15.0125,14.9384,14.9507,99500.0
2008-12-11 15:40:00,24.18,24.31,24.17,24.3,121100.0,14.9445,15.0249,14.9384,15.0187,121100.0
2008-12-11 15:45:00,24.3,24.38,24.27,24.3,117100.0,15.0187,15.0681,15.0002,15.0187,117100.0
2008-12-11 15:50:00,24.3,24.39,24.27,24.36,122800.0,15.0187,15.0743,15.0002,15.0558,122800.0
2008-12-11 15:55:00,24.36,24.38,24.2,24.33,277700.0,15.0558,15.0681,14.9569,15.0372,277700.0
2008-12-11 16:00:00,24.34,24.34,24.34,24.34,22900.0,15.0434,15.0434,15.0434,15.0434,22900.0
2008-12-11 16:05:00,24.34,24.34,24.34,24.34,0.0,15.0434,15.0434,15.0434,15.0434,0.0
2008-12-11 16:10:00,24.45,24.45,24.45,24.45,14900.0,15.1114,15.1114,15.1114,15.1114,14900.0
2008-12-12 09:30:00,23.69,23.81,23.52,23.71,176300.0,14.6417,14.7159,14.5366,14.6541,176300.0
2008-12-12 09:35:00,23.7,23.9,23.69,23.87,115300.0,14.6479,14.7715,14.6417,14.7529,115300.0
2008-12-12 09:40:00,23.86,23.93,23.78,23.9,106200.0,14.7468,14.79,14.6973,14.7715,106200.0
2008-12-12 09:45:00,23.9,23.93,23.81,23.91,129400.0,14.7715,14.79,14.7159,14.7777,129400.0
2008-12-12 09:50:00,23.92,24.07,23.9,23.96,83000.0,14.7838,14.8766,14.7715,14.8086,83000.0
2008-12-12 09:55:00,24.0,24.18,23.98,24.1,70900.0,14.8333,14.9445,14.8209,14.8951,70900.0
2008-12-12 10:00:00,24.11,24.16,24.05,24.1,25600.0,14.9013,14.9322,14.8642,14.8951,25600.0
2008-12-12 10:05:00,24.1,24.18,24.03,24.03,47700.0,14.8951,14.9445,14.8518,14.8518,47700.0
2008-12-12 10:10:00,24.03,24.06,23.94,23.94,56400.0,14.8518,14.8704,14.7962,14.7962,56400.0
2008-12-12 10:15:00,23.94,23.98,23.85,23.96,51900.0,14.7962,14.8209,14.7406,14.8086,51900.0
2008-12-12 10:20:00,23.97,24.06,23.93,23.97,49200.0,14.8147,14.8704,14.79,14.8147,49200.0
2008-12-12 10:25:00,23.96,24.03,23.93,24.01,38400.0,14.8086,14.8518,14.79,14.8395,38400.0
2008-12-12 10:30:00,24.02,24.04,23.88,23.88,98700.0,14.8456,14.858,14.7591,14.7591,98700.0
2008-12-12 10:35:00,23.91,23.97,23.89,23.96,11100.0,14.7777,14.8147,14.7653,14.8086,11100.0
2008-12-12 10:40:00,23.97,24.05,23.94,24.02,52000.0,14.8147,14.8642,14.7962,14.8456,52000.0
2008-12-12 10:45:00,24.01,24.06,23.94,24.04,32600.0,14.8395,14.8704,14.7962,14.858,32600.0
2008-12-12 10:50:00,24.03,24.2,24.03,24.2,42400.0,14.8518,14.9569,14.8518,14.9569,42400.0
2008-12-12 10:55:00,24.19,24.26,24.16,24.26,27400.0,14.9507,14.994,14.9322,14.994,27400.0
2008-12-12 11:00:00,24.25,24.25,24.16,24.2,14100.0,14.9878,14.9878,14.9322,14.9569,14100.0
2008-12-12 11:05:00,24.21,24.32,24.21,24.32,44200.0,14.9631,15.0311,14.9631,15.0311,44200.0
2008-12-12 11:10:00,24.31,24.31,24.16,24.21,25300.0,15.0249,15.0249,14.9322,14.9631,25300.0
2008-12-12 11:15:00,24.19,24.2,24.12,24.15,23800.0,14.9507,14.9569,14.9075,14.926,23800.0
2008-12-12 11:20:00,24.17,24.19,24.11,24.15,52400.0,14.9384,14.9507,14.9013,14.926,52400.0
2008-12-12 11:25:00,24.14,24.16,24.02,24.04,68200.0,14.9198,14.9322,14.8456,14.858,68200.0
2008-12-12 11:30:00,24.03,24.08,23.99,24.07,30200.0,14.8518,14.8827,14.8271,14.8766,30200.0
2008-12-12 11:35:00,24.06,24.09,23.97,23.97,33300.0,14.8704,14.8889,14.8147,14.8147,33300.0
2008-12-12 11:40:00,23.95,24.02,23.94,23.95,45000.0,14.8024,14.8456,14.7962,14.8024,45000.0
2008-12-12 11:45:00,23.94,24.03,23.92,24.0,44300.0,14.7962,14.8518,14.7838,14.8333,44300.0
2008-12-12 11:50:00,24.0,24.06,23.98,24.05,30500.0,14.8333,14.8704,14.8209,14.8642,30500.0
2008-12-12 11:55:00,24.04,24.05,23.94,23.98,19300.0,14.858,14.8642,14.7962,14.8209,19300.0
2008-12-12 12:00:00,23.99,24.15,23.99,24.12,59500.0,14.8271,14.926,14.8271,14.9075,59500.0
2008-12-12 12:05:00,24.13,24.15,24.1,24.11,34000.0,14.9136,14.926,14.8951,14.9013,34000.0
2008-12-12 12:10:00,24.1,24.14,24.07,24.07,33400.0,14.8951,14.9198,14.8766,14.8766,33400.0
2008-12-12 12:15:00,24.08,24.18,24.03,24.15,148000.0,14.8827,14.9445,14.8518,14.926,148000.0
2008-12-12 12:20:00,24.14,24.23,24.12,24.21,47500.0,14.9198,14.9754,14.9075,14.9631,47500.0
2008-12-12 12:25:00,24.2,24.23,24.15,24.21,49900.0,14.9569,14.9754,14.926,14.9631,49900.0
2008-12-12 12:30:00,24.2,24.23,24.14,24.23,21100.0,14.9569,14.9754,14.9198,14.9754,21100.0
2008-12-12 12:35:00,24.21,24.33,24.2,24.29,36100.0,14.9631,15.0372,14.9569,15.0125,36100.0
2008-12-12 12:40:00,24.31,24.36,24.29,24.31,28500.0,15.0249,15.0558,15.0125,15.0249,28500.0
2008-12-12 12:45:00,24.31,24.36,24.25,24.28,39200.0,15.0249,15.0558,14.9878,15.0063,39200.0
2008-12-12 12:50:00,24.28,24.49,24.28,24.48,55700.0,15.0063,15.1361,15.0063,15.13,55700.0
2008-12-12 12:55:00,24.47,24.52,24.44,24.45,56300.0,15.1238,15.1547,15.1052,15.1114,56300.0
2008-12-12 13:00:00,24.45,24.54,24.43,24.48,139200.0,15.1114,15.167,15.099,15.13,139200.0
2008-12-12 13:05:00,24.48,24.49,24.38,24.44,106600.0,15.13,15.1361,15.0681,15.1052,106600.0
2008-12-12 13:10:00,24.44,24.45,24.29,24.32,64900.0,15.1052,15.1114,15.0125,15.0311,64900.0
2008-12-12 13:15:00,24.32,24.42,24.32,24.35,75900.0,15.0311,15.0929,15.0311,15.0496,75900.0
2008-12-12 13:20:00,24.36,24.41,24.35,24.41,69200.0,15.0558,15.0867,15.0496,15.0867,69200.0
2008-12-12 13:25:00,24.4,24.41,24.24,24.3,47600.0,15.0805,15.0867,14.9816,15.0187,47600.0
2008-12-12 13:30:00,24.34,24.38,24.3,24.3,23400.0,15.0434,15.0681,15.0187,15.0187,23400.0
2008-12-12 13:35:00,24.29,24.29,24.18,24.2,19300.0,15.0125,15.0125,14.9445,14.9569,19300.0
2008-12-12 13:40:00,24.21,24.22,24.13,24.17,50500.0,14.9631,14.9693,14.9136,14.9384,50500.0
2008-12-12 13:45:00,24.15,24.23,24.15,24.22,62100.0,14.926,14.9754,14.926,14.9693,62100.0
2008-12-12 13:50:00,24.21,24.23,24.15,24.19,39700.0,14.9631,14.9754,14.926,14.9507,39700.0
2008-12-12 13:55:00,24.2,24.29,24.19,24.22,33200.0,14.9569,15.0125,14.9507,14.9693,33200.0
2008-12-12 14:00:00,24.2,24.44,24.2,24.44,26200.0,14.9569,15.1052,14.9569,15.1052,26200.0
2008-12-12 14:05:00,24.43,24.45,24.33,24.36,59400.0,15.099,15.1114,15.0372,15.0558,59400.0
2008-12-12 14:10:00,24.37,24.46,24.35,24.4,36900.0,15.062,15.1176,15.0496,15.0805,36900.0
2008-12-12 14:15:00,24.42,24.48,24.24,24.24,43900.0,15.0929,15.13,14.9816,14.9816,43900.0
2008-12-12 14:20:00,24.25,24.32,24.17,24.3,84800.0,14.9878,15.0311,14.9384,15.0187,84800.0
2008-12-12 14:25:00,24.29,24.35,24.22,24.3,139600.0,15.0125,15.0496,14.9693,15.0187,139600.0
2008-12-12 14:30:00,24.27,24.29,24.17,24.28,79200.0,15.0002,15.0125,14.9384,15.0063,79200.0
2008-12-12 14:35:00,24.28,24.47,24.22,24.42,120200.0,15.0063,15.1238,14.9693,15.0929,120200.0
2008-12-12 14:40:00,24.42,24.46,24.35,24.39,60000.0,15.0929,15.1176,15.0496,15.0743,60000.0
2008-12-12 14:45:00,24.38,24.46,24.33,24.43,89300.0,15.0681,15.1176,15.0372,15.099,89300.0
2008-12-12 14:50:00,24.44,24.59,24.44,24.47,91400.0,15.1052,15.1979,15.1052,15.1238,91400.0
2008-12-12 14:55:00,24.47,24.56,24.44,24.54,249600.0,15.1238,15.1794,15.1052,15.167,249600.0
2008-12-12 15:00:00,24.53,24.69,24.53,24.59,98100.0,15.1609,15.2597,15.1609,15.1979,98100.0
2008-12-12 15:05:00,24.59,24.65,24.51,24.56,109200.0,15.1979,15.235,15.1485,15.1794,109200.0
2008-12-12 15:10:00,24.54,24.56,24.44,24.53,79600.0,15.167,15.1794,15.1052,15.1609,79600.0
2008-12-12 15:15:00,24.52,24.61,24.38,24.38,75500.0,15.1547,15.2103,15.0681,15.0681,75500.0
2008-12-12 15:20:00,24.39,24.62,24.39,24.47,71300.0,15.0743,15.2165,15.0743,15.1238,71300.0
2008-12-12 15:25:00,24.46,24.6,24.42,24.57,77700.0,15.1176,15.2041,15.0929,15.1856,77700.0
2008-12-12 15:30:00,24.59,24.6,24.44,24.52,71700.0,15.1979,15.2041,15.1052,15.1547,71700.0
2008-12-12 15:35:00,24.52,24.59,24.43,24.5,57000.0,15.1547,15.1979,15.099,15.1423,57000.0
2008-12-12 15:40:00,24.54,24.62,24.48,24.5,41500.0,15.167,15.2165,15.13,15.1423,41500.0
2008-12-12 15:45:00,24.55,24.56,24.39,24.5,61300.0,15.1732,15.1794,15.0743,15.1423,61300.0
2008-12-12 15:50:00,24.49,24.56,24.43,24.5,131500.0,15.1361,15.1794,15.099,15.1423,131500.0
2008-12-12 15:55:00,24.49,24.61,24.44,24.57,350700.0,15.1361,15.2103,15.1052,15.1856,350700.0
2008-12-12 16:00:00,24.57,24.6,24.57,24.6,107500.0,15.1856,15.2041,15.1856,15.2041,107500.0
2008-12-12 16:05:00,24.6,24.6,24.6,24.6,0.0,15.2041,15.2041,15.2041,15.2041,0.0
2008-12-12 16:10:00,24.6,24.6,24.6,24.6,0.0,15.2041,15.2041,15.2041,15.2041,0.0
2008-12-15 09:30:00,24.66,24.69,24.55,24.66,121600.0,15.2412,15.2597,15.1732,15.2412,121600.0
2008-12-15 09:35:00,24.67,24.68,24.59,24.65,29100.0,15.2474,15.2536,15.1979,15.235,29100.0
2008-12-15 09:40:00,24.63,24.65,24.51,24.55,46100.0,15.2227,15.235,15.1485,15.1732,46100.0
2008-12-15 09:45:00,24.54,24.62,24.53,24.58,41300.0,15.167,15.2165,15.1609,15.1918,41300.0
2008-12-15 09:50:00,24.57,24.58,24.5,24.52,44300.0,15.1856,15.1918,15.1423,15.1547,44300.0
2008-12-15 09:55:00,24.5,24.51,24.43,24.43,41800.0,15.1423,15.1485,15.099,15.099,41800.0
2008-12-15 10:00:00,24.43,24.43,24.34,24.34,47800.0,15.099,15.099,15.0434,15.0434,47800.0
2008-12-15 10:05:00,24.34,24.43,24.32,24.35,36600.0,15.0434,15.099,15.0311,15.0496,36600.0
2008-12-15 10:10:00,24.35,24.38,24.31,24.35,25900.0,15.0496,15.0681,15.0249,15.0496,25900.0
2008-12-15 10:15:00,24.33,24.41,24.32,24.4,55100.0,15.0372,15.0867,15.0311,15.0805,55100.0
2008-12-15 10:20:00,24.41,24.41,24.28,24.3,36500.0,15.0867,15.0867,15.0063,15.0187,36500.0
2008-12-15 10:25:00,24.32,24.4,24.3,24.39,47500.0,15.0311,15.0805,15.0187,15.0743,47500.0
2008-12-15 10:30:00,24.4,24.47,24.36,24.44,62900.0,15.0805,15.1238,15.0558,15.1052,62900.0
2008-12-15 10:35:00,24.45,24.51,24.38,24.51,55400.0,15.1114,15.1485,15.0681,15.1485,55400.0
2008-12-15 10:40:00,24.49,24.53,24.47,24.48,36200.0,15.1361,15.1609,15.1238,15.13,36200.0
2008-12-15 10:45:00,24.47,24.53,24.37,24.37,30900.0,15.1238,15.1609,15.062,15.062,30900.0
2008-12-15 10:50:00,24.38,24.4,24.34,24.36,23000.0,15.0681,15.0805,15.0434,15.0558,23000.0
2008-12-15 10:55:00,24.37,24.39,24.34,24.34,22100.0,15.062,15.0743,15.0434,15.0434,22100.0
2008-12-15 11:00:00,24.34,24.34,24.27,24.3,58100.0,15.0434,15.0434,15.0002,15.0187,58100.0
2008-12-15 11:05:00,24.3,24.38,24.27,24.36,99400.0,15.0187,15.0681,15.0002,15.0558,99400.0
2008-12-15 11:10:00,24.35,24.4,24.32,24.4,59800.0,15.0496,15.0805,15.0311,15.0805,59800.0
2008-12-15 11:15:00,24.39,24.45,24.39,24.39,58500.0,15.0743,15.1114,15.0743,15.0743,58500.0
2008-12-15 11:20:00,24.39,24.46,24.38,24.43,43500.0,15.0743,15.1176,15.0681,15.099,43500.0
2008-12-15 11:25:00,24.42,24.48,24.42,24.46,28600.0,15.0929,15.13,15.0929,15.1176,28600.0
2008-12-15 11:30:00,24.46,24.48,24.41,24.41,44500.0,15.1176,15.13,15.0867,15.0867,44500.0
2008-12-15 11:35:00,24.41,24.46,24.37,24.4,28200.0,15.0867,15.1176,15.062,15.0805,28200.0
2008-12-15 11:40:00,24.41,24.45,24.38,24.43,81400.0,15.0867,15.1114,15.0681,15.099,81400.0
2008-12-15 11:45:00,24.44,24.47,24.38,24.47,32800.0,15.1052,15.1238,15.0681,15.1238,32800.0
2008-12-15 11:50:00,24.48,24.52,24.45,24.5,32600.0,15.13,15.1547,15.1114,15.1423,32600.0
2008-12-15 11:55:00,24.49,24.51,24.46,24.46,16400.0,15.1361,15.1485,15.1176,15.1176,16400.0
2008-12-15 12:00:00,24.48,24.48,24.42,24.46,73200.0,15.13,15.13,15.0929,15.1176,73200.0
2008-12-15 12:05:00,24.45,24.51,24.43,24.48,38900.0,15.1114,15.1485,15.099,15.13,38900.0
2008-12-15 12:10:00,24.5,24.52,24.49,24.49,31700.0,15.1423,15.1547,15.1361,15.1361,31700.0
2008-12-15 12:15:00,24.5,24.53,24.48,24.51,36100.0,15.1423,15.1609,15.13,15.1485,36100.0
2008-12-15 12:20:00,24.52,24.53,24.48,24.51,51900.0,15.1547,15.1609,15.13,15.1485,51900.0
2008-12-15 12:25:00,24.5,24.55,24.49,24.55,55600.0,15.1423,15.1732,15.1361,15.1732,55600.0
2008-12-15 12:30:00,24.55,24.56,24.5,24.52,24800.0,15.1732,15.1794,15.1423,15.1547,24800.0
2008-12-15 12:35:00,24.51,24.51,24.43,24.43,39500.0,15.1485,15.1485,15.099,15.099,39500.0
2008-12-15 12:40:00,24.43,24.44,24.4,24.4,23000.0,15.099,15.1052,15.0805,15.0805,23000.0
2008-12-15 12:45:00,24.41,24.42,24.37,24.38,30200.0,15.0867,15.0929,15.062,15.0681,30200.0
2008-12-15 12:50:00,24.38,24.39,24.36,24.38,33000.0,15.0681,15.0743,15.0558,15.0681,33000.0
2008-12-15 12:55:00,24.38,24.41,24.38,24.39,53100.0,15.0681,15.0867,15.0681,15.0743,53100.0
2008-12-15 13:00:00,24.38,24.38,24.3,24.31,81300.0,15.0681,15.0681,15.0187,15.0249,81300.0
2008-12-15 13:05:00,24.31,24.31,24.17,24.19,74800.0,15.0249,15.0249,14.9384,14.9507,74800.0
2008-12-15 13:10:00,24.18,24.19,24.14,24.19,46600.0,14.9445,14.9507,14.9198,14.9507,46600.0
2008-12-15 13:15:00,24.19,24.21,24.19,24.2,53900.0,14.9507,14.9631,14.9507,14.9569,53900.0
2008-12-15 13:20:00,24.2,24.27,24.19,24.26,36700.0,14.9569,15.0002,14.9507,14.994,36700.0
2008-12-15 13:25:00,24.26,24.32,24.24,24.31,76700.0,14.994,15.0311,14.9816,15.0249,76700.0
2008-12-15 13:30:00,24.31,24.35,24.3,24.35,46000.0,15.0249,15.0496,15.0187,15.0496,46000.0
2008-12-15 13:35:00,24.35,24.36,24.3,24.3,64400.0,15.0496,15.0558,15.0187,15.0187,64400.0
2008-12-15 13:40:00,24.31,24.37,24.31,24.33,19900.0,15.0249,15.062,15.0249,15.0372,19900.0
2008-12-15 13:45:00,24.32,24.38,24.31,24.36,47000.0,15.0311,15.0681,15.0249,15.0558,47000.0
2008-12-15 13:50:00,24.35,24.35,24.29,24.32,38700.0,15.0496,15.0496,15.0125,15.0311,38700.0
2008-12-15 13:55:00,24.32,24.33,24.28,24.31,56600.0,15.0311,15.0372,15.0063,15.0249,56600.0
2008-12-15 14:00:00,24.31,24.38,24.3,24.35,83700.0,15.0249,15.0681,15.0187,15.0496,83700.0
2008-12-15 14:05:00,24.35,24.37,24.33,24.35,62000.0,15.0496,15.062,15.0372,15.0496,62000.0
2008-12-15 14:10:00,24.34,24.36,24.24,24.25,75600.0,15.0434,15.0558,14.9816,14.9878,75600.0
2008-12-15 14:15:00,24.24,24.28,24.2,24.22,121700.0,14.9816,15.0063,14.9569,14.9693,121700.0
2008-12-15 14:20:00,24.22,24.3,24.22,24.28,74200.0,14.9693,15.0187,14.9693,15.0063,74200.0
2008-12-15 14:25:00,24.28,24.33,24.23,24.24,103600.0,15.0063,15.0372,14.9754,14.9816,103600.0
2008-12-15 14:30:00,24.24,24.28,24.21,24.24,152600.0,14.9816,15.0063,14.9631,14.9816,152600.0
2008-12-15 14:35:00,24.24,24.25,24.15,24.17,254400.0,14.9816,14.9878,14.926,14.9384,254400.0
2008-12-15 14:40:00,24.17,24.22,24.15,24.17,137000.0,14.9384,14.9693,14.926,14.9384,137000.0
2008-12-15 14:45:00,24.16,24.17,24.14,24.15,139300.0,14.9322,14.9384,14.9198,14.926,139300.0
2008-12-15 14:50:00,24.15,24.18,24.15,24.17,138900.0,14.926,14.9445,14.926,14.9384,138900.0
2008-12-15 14:55:00,24.18,24.18,24.13,24.13,129400.0,14.9445,14.9445,14.9136,14.9136,129400.0
2008-12-15 15:00:00,24.13,24.16,24.1,24.13,43900.0,14.9136,14.9322,14.8951,14.9136,43900.0
2008-12-15 15:05:00,24.13,24.17,24.11,24.13,92600.0,14.9136,14.9384,14.9013,14.9136,92600.0
2008-12-15 15:10:00,24.13,24.13,24.05,24.08,95500.0,14.9136,14.9136,14.8642,14.8827,95500.0
2008-12-15 15:15:00,24.08,24.09,24.02,24.03,151600.0,14.8827,14.8889,14.8456,14.8518,151600.0
2008-12-15 15:20:00,24.03,24.08,24.02,24.08,151700.0,14.8518,14.8827,14.8456,14.8827,151700.0
2008-12-15 15:25:00,24.08,24.13,24.05,24.09,277400.0,14.8827,14.9136,14.8642,14.8889,277400.0
2008-12-15 15:30:00,24.08,24.1,24.04,24.1,144900.0,14.8827,14.8951,14.858,14.8951,144900.0
2008-12-15 15:35:00,24.12,24.35,24.11,24.28,89000.0,14.9075,15.0496,14.9013,15.0063,89000.0
2008-12-15 15:40:00,24.27,24.46,24.24,24.35,98300.0,15.0002,15.1176,14.9816,15.0496,98300.0
2008-12-15 15:45:00,24.37,24.47,24.33,24.39,142600.0,15.062,15.1238,15.0372,15.0743,142600.0
2008-12-15 15:50:00,24.38,24.39,24.25,24.28,71700.0,15.0681,15.0743,14.9878,15.0063,71700.0
2008-12-15 15:55:00,24.28,24.34,24.25,24.33,135500.0,15.0063,15.0434,14.9878,15.0372,135500.0
2008-12-15 16:00:00,24.38,24.39,24.38,24.39,10300.0,15.0681,15.0743,15.0681,15.0743,10300.0
2008-12-15 16:05:00,24.39,24.39,24.39,24.39,0.0,15.0743,15.0743,15.0743,15.0743,0.0
2008-12-15 16:10:00,24.39,24.39,24.39,24.39,0.0,15.0743,15.0743,15.0743,15.0743,0.0
2008-12-16 09:30:00,24.66,24.74,24.6,24.74,65400.0,15.2412,15.2906,15.2041,15.2906,65400.0
2008-12-16 09:35:00,24.73,24.85,24.7,24.84,54300.0,15.2845,15.3586,15.2659,15.3525,54300.0
2008-12-16 09:40:00,24.82,24.91,24.81,24.82,62800.0,15.3401,15.3957,15.3339,15.3401,62800.0
2008-12-16 09:45:00,24.82,24.87,24.73,24.73,51300.0,15.3401,15.371,15.2845,15.2845,51300.0
2008-12-16 09:50:00,24.71,24.79,24.7,24.77,56900.0,15.2721,15.3215,15.2659,15.3092,56900.0
2008-12-16 09:55:00,24.77,24.85,24.77,24.81,79600.0,15.3092,15.3586,15.3092,15.3339,79600.0
2008-12-16 10:00:00,24.79,24.82,24.73,24.82,69400.0,15.3215,15.3401,15.2845,15.3401,69400.0
2008-12-16 10:05:00,24.83,24.91,24.77,24.89,29800.0,15.3463,15.3957,15.3092,15.3834,29800.0
2008-12-16 10:10:00,24.9,24.91,24.82,24.88,42000.0,15.3895,15.3957,15.3401,15.3772,42000.0
2008-12-16 10:15:00,24.87,24.88,24.8,24.8,54900.0,15.371,15.3772,15.3277,15.3277,54900.0
2008-12-16 10:20:00,24.8,24.84,24.77,24.83,35100.0,15.3277,15.3525,15.3092,15.3463,35100.0
2008-12-16 10:25:00,24.8,24.9,24.78,24.84,58800.0,15.3277,15.3895,15.3154,15.3525,58800.0
2008-12-16 10:30:00,24.83,24.9,24.83,24.85,21500.0,15.3463,15.3895,15.3463,15.3586,21500.0
2008-12-16 10:35:00,24.88,24.89,24.82,24.82,81800.0,15.3772,15.3834,15.3401,15.3401,81800.0
2008-12-16 10:40:00,24.81,24.82,24.77,24.78,22100.0,15.3339,15.3401,15.3092,15.3154,22100.0
2008-12-16 10:45:00,24.79,24.8,24.74,24.77,42400.0,15.3215,15.3277,15.2906,15.3092,42400.0
2008-12-16 10:50:00,24.78,24.81,24.76,24.78,25000.0,15.3154,15.3339,15.303,15.3154,25000.0
2008-12-16 10:55:00,24.78,24.79,24.74,24.79,22400.0,15.3154,15.3215,15.2906,15.3215,22400.0
2008-12-16 11:00:00,24.79,24.82,24.77,24.8,18100.0,15.3215,15.3401,15.3092,15.3277,18100.0
2008-12-16 11:05:00,24.82,24.86,24.81,24.84,95600.0,15.3401,15.3648,15.3339,15.3525,95600.0
2008-12-16 11:10:00,24.84,24.89,24.79,24.8,86200.0,15.3525,15.3834,15.3215,15.3277,86200.0
2008-12-16 11:15:00,24.8,24.83,24.78,24.82,22000.0,15.3277,15.3463,15.3154,15.3401,22000.0
2008-12-16 11:20:00,24.8,24.87,24.8,24.86,81300.0,15.3277,15.371,15.3277,15.3648,81300.0
2008-12-16 11:25:00,24.86,24.88,24.81,24.88,122300.0,15.3648,15.3772,15.3339,15.3772,122300.0
2008-12-16 11:30:00,24.88,24.91,24.86,24.88,62900.0,15.3772,15.3957,15.3648,15.3772,62900.0
2008-12-16 11:35:00,24.88,24.93,24.86,24.93,39000.0,15.3772,15.4081,15.3648,15.4081,39000.0
2008-12-16 11:40:00,24.94,24.94,24.89,24.91,37800.0,15.4143,15.4143,15.3834,15.3957,37800.0
2008-12-16 11:45:00,24.92,24.99,24.92,24.98,53400.0,15.4019,15.4452,15.4019,15.439,53400.0
2008-12-16 11:50:00,24.97,24.97,24.88,24.93,80300.0,15.4328,15.4328,15.3772,15.4081,80300.0
2008-12-16 11:55:00,24.93,24.94,24.93,24.93,27000.0,15.4081,15.4143,15.4081,15.4081,27000.0
2008-12-16 12:00:00,24.92,24.93,24.89,24.9,22800.0,15.4019,15.4081,15.3834,15.3895,22800.0
2008-12-16 12:05:00,24.9,24.91,24.86,24.87,75800.0,15.3895,15.3957,15.3648,15.371,75800.0
2008-12-16 12:10:00,24.87,24.89,24.87,24.88,18600.0,15.371,15.3834,15.371,15.3772,18600.0
2008-12-16 12:15:00,24.88,24.91,24.84,24.88,103600.0,15.3772,15.3957,15.3525,15.3772,103600.0
2008-12-16 12:20:00,24.89,24.92,24.87,24.91,35100.0,15.3834,15.4019,15.371,15.3957,35100.0
2008-12-16 12:25:00,24.9,24.91,24.85,24.85,83800.0,15.3895,15.3957,15.3586,15.3586,83800.0
2008-12-16 12:30:00,24.84,24.88,24.83,24.87,23600.0,15.3525,15.3772,15.3463,15.371,23600.0
2008-12-16 12:35:00,24.88,24.9,24.85,24.86,25600.0,15.3772,15.3895,15.3586,15.3648,25600.0
2008-12-16 12:40:00,24.85,24.89,24.84,24.87,24000.0,15.3586,15.3834,15.3525,15.371,24000.0
2008-12-16 12:45:00,24.87,24.9,24.85,24.89,28200.0,15.371,15.3895,15.3586,15.3834,28200.0
2008-12-16 12:50:00,24.89,24.9,24.87,24.9,36100.0,15.3834,15.3895,15.371,15.3895,36100.0
2008-12-16 12:55:00,24.91,24.91,24.85,24.86,54700.0,15.3957,15.3957,15.3586,15.3648,54700.0
2008-12-16 13:00:00,24.86,24.88,24.84,24.87,34800.0,15.3648,15.3772,15.3525,15.371,34800.0
2008-12-16 13:05:00,24.87,24.9,24.84,24.89,56100.0,15.371,15.3895,15.3525,15.3834,56100.0
2008-12-16 13:10:00,24.89,24.92,24.87,24.91,83900.0,15.3834,15.4019,15.371,15.3957,83900.0
2008-12-16 13:15:00,24.91,24.91,24.87,24.91,81200.0,15.3957,15.3957,15.371,15.3957,81200.0
2008-12-16 13:20:00,24.9,24.93,24.9,24.91,44400.0,15.3895,15.4081,15.3895,15.3957,44400.0
2008-12-16 13:25:00,24.9,24.99,24.9,24.97,45900.0,15.3895,15.4452,15.3895,15.4328,45900.0
2008-12-16 13:30:00,24.97,24.98,24.94,24.96,55000.0,15.4328,15.439,15.4143,15.4266,55000.0
2008-12-16 13:35:00,24.95,25.0,24.94,24.98,53700.0,15.4204,15.4513,15.4143,15.439,53700.0
2008-12-16 13:40:00,24.97,24.98,24.92,24.93,36000.0,15.4328,15.439,15.4019,15.4081,36000.0
2008-12-16 13:45:00,24.93,24.99,24.89,24.89,103100.0,15.4081,15.4452,15.3834,15.3834,103100.0
2008-12-16 13:50:00,24.89,24.96,24.88,24.94,100400.0,15.3834,15.4266,15.3772,15.4143,100400.0
2008-12-16 13:55:00,24.93,24.96,24.91,24.93,48300.0,15.4081,15.4266,15.3957,15.4081,48300.0
2008-12-16 14:00:00,24.93,24.96,24.9,24.96,31300.0,15.4081,15.4266,15.3895,15.4266,31300.0
2008-12-16 14:05:00,24.96,24.97,24.93,24.95,57000.0,15.4266,15.4328,15.4081,15.4204,57000.0
2008-12-16 14:10:00,24.97,25.02,24.95,25.01,58100.0,15.4328,15.4637,15.4204,15.4575,58100.0
2008-12-16 14:15:00,25.0,25.07,24.98,25.04,44300.0,15.4513,15.4946,15.439,15.4761,44300.0
2008-12-16 14:20:00,25.05,25.32,25.04,25.15,189100.0,15.4822,15.6491,15.4761,15.544,189100.0
2008-12-16 14:25:00,25.13,25.27,25.09,25.21,108800.0,15.5317,15.6182,15.507,15.5811,108800.0
2008-12-16 14:30:00,25.21,25.46,25.21,25.42,103400.0,15.5811,15.7356,15.5811,15.7109,103400.0
2008-12-16 14:35:00,25.42,25.54,25.39,25.52,145700.0,15.7109,15.7851,15.6924,15.7727,145700.0
2008-12-16 14:40:00,25.5,25.5,25.33,25.36,215600.0,15.7604,15.7604,15.6553,15.6738,215600.0
2008-12-16 14:45:00,25.35,25.37,25.24,25.36,172700.0,15.6677,15.68,15.5997,15.6738,172700.0
2008-12-16 14:50:00,25.35,25.59,25.32,25.59,122000.0,15.6677,15.816,15.6491,15.816,122000.0
2008-12-16 14:55:00,25.59,25.66,25.5,25.66,181600.0,15.816,15.8593,15.7604,15.8593,181600.0
2008-12-16 15:00:00,25.67,25.7,25.47,25.48,111900.0,15.8654,15.884,15.7418,15.748,111900.0
2008-12-16 15:05:00,25.49,25.7,25.49,25.68,138000.0,15.7542,15.884,15.7542,15.8716,138000.0
2008-12-16 15:10:00,25.66,25.92,25.65,25.89,187200.0,15.8593,16.0199,15.8531,16.0014,187200.0
2008-12-16 15:15:00,25.9,26.11,25.87,26.0,351600.0,16.0076,16.1374,15.989,16.0694,351600.0
2008-12-16 15:20:00,26.01,26.12,26.01,26.08,162300.0,16.0756,16.1436,16.0756,16.1188,162300.0
2008-12-16 15:25:00,26.08,26.15,26.06,26.11,175900.0,16.1188,16.1621,16.1065,16.1374,175900.0
2008-12-16 15:30:00,26.11,26.15,25.93,26.0,158100.0,16.1374,16.1621,16.0261,16.0694,158100.0
2008-12-16 15:35:00,25.99,26.05,25.92,26.05,112200.0,16.0632,16.1003,16.0199,16.1003,112200.0
2008-12-16 15:40:00,26.05,26.13,25.96,26.13,100800.0,16.1003,16.1497,16.0447,16.1497,100800.0
2008-12-16 15:45:00,26.13,26.22,25.97,25.97,229000.0,16.1497,16.2054,16.0509,16.0509,229000.0
2008-12-16 15:50:00,25.98,26.19,25.96,26.17,156100.0,16.057,16.1868,16.0447,16.1745,156100.0
2008-12-16 15:55:00,26.17,26.4,26.17,26.22,175500.0,16.1745,16.3166,16.1745,16.2054,175500.0
2008-12-16 16:00:00,26.27,26.27,26.27,26.27,6600.0,16.2363,16.2363,16.2363,16.2363,6600.0
2008-12-16 16:05:00,26.2,26.2,26.2,26.2,400.0,16.193,16.193,16.193,16.193,400.0
2008-12-16 16:10:00,26.24,26.24,26.24,26.24,100.0,16.2177,16.2177,16.2177,16.2177,100.0
2008-12-17 09:30:00,25.53,25.53,25.38,25.43,318100.0,15.7789,15.7789,15.6862,15.7171,318100.0
2008-12-17 09:35:00,25.44,25.64,25.31,25.56,188500.0,15.7233,15.8469,15.6429,15.7975,188500.0
2008-12-17 09:40:00,25.56,25.62,25.51,25.54,112300.0,15.7975,15.8345,15.7665,15.7851,112300.0
2008-12-17 09:45:00,25.54,25.64,25.53,25.64,191000.0,15.7851,15.8469,15.7789,15.8469,191000.0
2008-12-17 09:50:00,25.64,25.7,25.61,25.67,75500.0,15.8469,15.884,15.8284,15.8654,75500.0
2008-12-17 09:55:00,25.64,25.71,25.57,25.69,134300.0,15.8469,15.8902,15.8036,15.8778,134300.0
2008-12-17 10:00:00,25.7,25.71,25.54,25.55,53900.0,15.884,15.8902,15.7851,15.7913,53900.0
2008-12-17 10:05:00,25.55,25.55,25.49,25.52,142100.0,15.7913,15.7913,15.7542,15.7727,142100.0
2008-12-17 10:10:00,25.52,25.53,25.37,25.38,140100.0,15.7727,15.7789,15.68,15.6862,140100.0
2008-12-17 10:15:00,25.38,25.45,25.33,25.45,97400.0,15.6862,15.7295,15.6553,15.7295,97400.0
2008-12-17 10:20:00,25.45,25.48,25.44,25.47,58800.0,15.7295,15.748,15.7233,15.7418,58800.0
2008-12-17 10:25:00,25.46,25.48,25.41,25.48,104100.0,15.7356,15.748,15.7047,15.748,104100.0
2008-12-17 10:30:00,25.47,25.49,25.44,25.45,80400.0,15.7418,15.7542,15.7233,15.7295,80400.0
2008-12-17 10:35:00,25.44,25.46,25.39,25.46,114300.0,15.7233,15.7356,15.6924,15.7356,114300.0
2008-12-17 10:40:00,25.46,25.54,25.43,25.54,108600.0,15.7356,15.7851,15.7171,15.7851,108600.0
2008-12-17 10:45:00,25.55,25.58,25.51,25.51,98900.0,15.7913,15.8098,15.7665,15.7665,98900.0
2008-12-17 10:50:00,25.5,25.55,25.49,25.52,60300.0,15.7604,15.7913,15.7542,15.7727,60300.0
2008-12-17 10:55:00,25.53,25.59,25.52,25.56,119600.0,15.7789,15.816,15.7727,15.7975,119600.0
2008-12-17 11:00:00,25.58,25.63,25.55,25.55,85300.0,15.8098,15.8407,15.7913,15.7913,85300.0
2008-12-17 11:05:00,25.55,25.6,25.54,25.6,65900.0,15.7913,15.8222,15.7851,15.8222,65900.0
2008-12-17 11:10:00,25.6,25.61,25.55,25.6,126800.0,15.8222,15.8284,15.7913,15.8222,126800.0
2008-12-17 11:15:00,25.6,25.6,25.53,25.53,90700.0,15.8222,15.8222,15.7789,15.7789,90700.0
2008-12-17 11:20:00,25.53,25.55,25.48,25.52,126900.0,15.7789,15.7913,15.748,15.7727,126900.0
2008-12-17 11:25:00,25.52,25.55,25.48,25.49,77600.0,15.7727,15.7913,15.748,15.7542,77600.0
2008-12-17 11:30:00,25.48,25.57,25.48,25.49,89000.0,15.748,15.8036,15.748,15.7542,89000.0
2008-12-17 11:35:00,25.49,25.54,25.46,25.52,79400.0,15.7542,15.7851,15.7356,15.7727,79400.0
2008-12-17 11:40:00,25.52,25.57,25.51,25.56,33900.0,15.7727,15.8036,15.7665,15.7975,33900.0
2008-12-17 11:45:00,25.56,25.59,25.55,25.55,30800.0,15.7975,15.816,15.7913,15.7913,30800.0
2008-12-17 11:50:00,25.55,25.58,25.49,25.49,38600.0,15.7913,15.8098,15.7542,15.7542,38600.0
2008-12-17 11:55:00,25.5,25.57,25.5,25.55,31600.0,15.7604,15.8036,15.7604,15.7913,31600.0
2008-12-17 12:00:00,25.54,25.54,25.49,25.5,37200.0,15.7851,15.7851,15.7542,15.7604,37200.0
2008-12-17 12:05:00,25.51,25.66,25.5,25.65,56300.0,15.7665,15.8593,15.7604,15.8531,56300.0
2008-12-17 12:10:00,25.64,25.71,25.64,25.7,44800.0,15.8469,15.8902,15.8469,15.884,44800.0
2008-12-17 12:15:00,25.68,25.71,25.67,25.69,30700.0,15.8716,15.8902,15.8654,15.8778,30700.0
2008-12-17 12:20:00,25.69,25.72,25.65,25.69,175500.0,15.8778,15.8963,15.8531,15.8778,175500.0
2008-12-17 12:25:00,25.69,25.73,25.65,25.66,65800.0,15.8778,15.9025,15.8531,15.8593,65800.0
2008-12-17 12:30:00,25.67,25.72,25.61,25.61,56800.0,15.8654,15.8963,15.8284,15.8284,56800.0
2008-12-17 12:35:00,25.62,25.63,25.57,25.58,74600.0,15.8345,15.8407,15.8036,15.8098,74600.0
2008-12-17 12:40:00,25.59,25.65,25.58,25.64,44800.0,15.816,15.8531,15.8098,15.8469,44800.0
2008-12-17 12:45:00,25.63,25.67,25.6,25.67,73600.0,15.8407,15.8654,15.8222,15.8654,73600.0
2008-12-17 12:50:00,25.67,25.75,25.65,25.75,121800.0,15.8654,15.9149,15.8531,15.9149,121800.0
2008-12-17 12:55:00,25.75,25.77,25.71,25.71,142900.0,15.9149,15.9272,15.8902,15.8902,142900.0
2008-12-17 13:00:00,25.71,25.73,25.68,25.7,82400.0,15.8902,15.9025,15.8716,15.884,82400.0
2008-12-17 13:05:00,25.69,25.73,25.66,25.7,43800.0,15.8778,15.9025,15.8593,15.884,43800.0
2008-12-17 13:10:00,25.69,25.73,25.65,25.68,32300.0,15.8778,15.9025,15.8531,15.8716,32300.0
2008-12-17 13:15:00,25.69,25.78,25.67,25.72,41300.0,15.8778,15.9334,15.8654,15.8963,41300.0
2008-12-17 13:20:00,25.73,25.83,25.72,25.81,46300.0,15.9025,15.9643,15.8963,15.952,46300.0
2008-12-17 13:25:00,25.81,25.84,25.76,25.77,117100.0,15.952,15.9705,15.9211,15.9272,117100.0
2008-12-17 13:30:00,25.76,25.8,25.73,25.8,38000.0,15.9211,15.9458,15.9025,15.9458,38000.0
2008-12-17 13:35:00,25.8,25.88,25.75,25.88,100000.0,15.9458,15.9952,15.9149,15.9952,100000.0
2008-12-17 13:40:00,25.87,25.92,25.86,25.91,81400.0,15.989,16.0199,15.9829,16.0138,81400.0
2008-12-17 13:45:00,25.92,25.96,25.9,25.91,69500.0,16.0199,16.0447,16.0076,16.0138,69500.0
2008-12-17 13:50:00,25.9,25.9,25.85,25.86,83800.0,16.0076,16.0076,15.9767,15.9829,83800.0
2008-12-17 13:55:00,25.86,25.88,25.82,25.83,27300.0,15.9829,15.9952,15.9581,15.9643,27300.0
2008-12-17 14:00:00,25.82,25.85,25.8,25.82,68500.0,15.9581,15.9767,15.9458,15.9581,68500.0
2008-12-17 14:05:00,25.84,25.9,25.82,25.89,97200.0,15.9705,16.0076,15.9581,16.0014,97200.0
2008-12-17 14:10:00,25.89,25.94,25.88,25.94,106800.0,16.0014,16.0323,15.9952,16.0323,106800.0
2008-12-17 14:15:00,25.94,25.95,25.82,25.85,86800.0,16.0323,16.0385,15.9581,15.9767,86800.0
2008-12-17 14:20:00,25.86,25.87,25.75,25.8,43000.0,15.9829,15.989,15.9149,15.9458,43000.0
2008-12-17 14:25:00,25.81,25.81,25.6,25.62,90300.0,15.952,15.952,15.8222,15.8345,90300.0
2008-12-17 14:30:00,25.65,25.7,25.57,25.58,44000.0,15.8531,15.884,15.8036,15.8098,44000.0
2008-12-17 14:35:00,25.6,25.66,25.54,25.58,311500.0,15.8222,15.8593,15.7851,15.8098,311500.0
2008-12-17 14:40:00,25.57,25.63,25.55,25.58,67600.0,15.8036,15.8407,15.7913,15.8098,67600.0
2008-12-17 14:45:00,25.55,25.64,25.52,25.63,93700.0,15.7913,15.8469,15.7727,15.8407,93700.0
2008-12-17 14:50:00,25.63,25.63,25.51,25.52,114300.0,15.8407,15.8407,15.7665,15.7727,114300.0
2008-12-17 14:55:00,25.52,25.61,25.47,25.59,77400.0,15.7727,15.8284,15.7418,15.816,77400.0
2008-12-17 15:00:00,25.6,25.76,25.6,25.76,98400.0,15.8222,15.9211,15.8222,15.9211,98400.0
2008-12-17 15:05:00,25.76,25.79,25.7,25.71,171100.0,15.9211,15.9396,15.884,15.8902,171100.0
2008-12-17 15:10:00,25.71,25.76,25.63,25.7,75500.0,15.8902,15.9211,15.8407,15.884,75500.0
2008-12-17 15:15:00,25.7,25.78,25.68,25.73,102400.0,15.884,15.9334,15.8716,15.9025,102400.0
2008-12-17 15:20:00,25.75,25.77,25.67,25.71,63500.0,15.9149,15.9272,15.8654,15.8902,63500.0
2008-12-17 15:25:00,25.72,25.74,25.61,25.66,77900.0,15.8963,15.9087,15.8284,15.8593,77900.0
2008-12-17 15:30:00,25.65,25.66,25.58,25.59,81600.0,15.8531,15.8593,15.8098,15.816,81600.0
2008-12-17 15:35:00,25.59,25.68,25.55,25.56,180300.0,15.816,15.8716,15.7913,15.7975,180300.0
2008-12-17 15:40:00,25.58,25.72,25.57,25.67,87900.0,15.8098,15.8963,15.8036,15.8654,87900.0
2008-12-17 15:45:00,25.68,25.77,25.65,25.75,50200.0,15.8716,15.9272,15.8531,15.9149,50200.0
2008-12-17 15:50:00,25.76,25.77,25.68,25.7,100900.0,15.9211,15.9272,15.8716,15.884,100900.0
2008-12-17 15:55:00,25.7,25.72,25.57,25.6,103800.0,15.884,15.8963,15.8036,15.8222,103800.0
2008-12-17 16:00:00,25.6,25.67,25.6,25.67,18000.0,15.8222,15.8654,15.8222,15.8654,18000.0
2008-12-17 16:05:00,25.67,25.67,25.67,25.67,0.0,15.8654,15.8654,15.8654,15.8654,0.0
2008-12-17 16:10:00,25.67,25.67,25.67,25.67,0.0,15.8654,15.8654,15.8654,15.8654,0.0
2008-12-18 09:30:00,25.79,25.87,25.69,25.69,127100.0,15.9396,15.989,15.8778,15.8778,127100.0
2008-12-18 09:35:00,25.69,25.78,25.69,25.73,49100.0,15.8778,15.9334,15.8778,15.9025,49100.0
2008-12-18 09:40:00,25.76,25.76,25.66,25.66,41500.0,15.9211,15.9211,15.8593,15.8593,41500.0
2008-12-18 09:45:00,25.66,25.69,25.52,25.57,27300.0,15.8593,15.8778,15.7727,15.8036,27300.0
2008-12-18 09:50:00,25.56,25.57,25.37,25.37,53000.0,15.7975,15.8036,15.68,15.68,53000.0
2008-12-18 09:55:00,25.37,25.46,25.37,25.46,43600.0,15.68,15.7356,15.68,15.7356,43600.0
2008-12-18 10:00:00,25.46,25.6,25.46,25.53,61500.0,15.7356,15.8222,15.7356,15.7789,61500.0
2008-12-18 10:05:00,25.55,25.56,25.47,25.55,22000.0,15.7913,15.7975,15.7418,15.7913,22000.0
2008-12-18 10:10:00,25.55,25.61,25.52,25.6,16500.0,15.7913,15.8284,15.7727,15.8222,16500.0
2008-12-18 10:15:00,25.59,25.62,25.49,25.5,19800.0,15.816,15.8345,15.7542,15.7604,19800.0
2008-12-18 10:20:00,25.5,25.56,25.5,25.52,31800.0,15.7604,15.7975,15.7604,15.7727,31800.0
2008-12-18 10:25:00,25.54,25.64,25.54,25.63,36100.0,15.7851,15.8469,15.7851,15.8407,36100.0
2008-12-18 10:30:00,25.63,25.67,25.59,25.61,48800.0,15.8407,15.8654,15.816,15.8284,48800.0
2008-12-18 10:35:00,25.62,25.64,25.58,25.6,49600.0,15.8345,15.8469,15.8098,15.8222,49600.0
2008-12-18 10:40:00,25.62,25.65,25.59,25.64,30100.0,15.8345,15.8531,15.816,15.8469,30100.0
2008-12-18 10:45:00,25.65,25.68,25.61,25.67,29600.0,15.8531,15.8716,15.8284,15.8654,29600.0
2008-12-18 10:50:00,25.66,25.69,25.64,25.65,48200.0,15.8593,15.8778,15.8469,15.8531,48200.0
2008-12-18 10:55:00,25.67,25.67,25.56,25.58,38300.0,15.8654,15.8654,15.7975,15.8098,38300.0
2008-12-18 11:00:00,25.58,25.64,25.55,25.64,15700.0,15.8098,15.8469,15.7913,15.8469,15700.0
2008-12-18 11:05:00,25.66,25.67,25.56,25.57,23000.0,15.8593,15.8654,15.7975,15.8036,23000.0
2008-12-18 11:10:00,25.57,25.57,25.45,25.45,99200.0,15.8036,15.8036,15.7295,15.7295,99200.0
2008-12-18 11:15:00,25.45,25.51,25.45,25.49,29700.0,15.7295,15.7665,15.7295,15.7542,29700.0
2008-12-18 11:20:00,25.49,25.5,25.48,25.49,29100.0,15.7542,15.7604,15.748,15.7542,29100.0
2008-12-18 11:25:00,25.49,25.57,25.48,25.55,25800.0,15.7542,15.8036,15.748,15.7913,25800.0
2008-12-18 11:30:00,25.54,25.61,25.54,25.59,66800.0,15.7851,15.8284,15.7851,15.816,66800.0
2008-12-18 11:35:00,25.6,25.6,25.52,25.6,29200.0,15.8222,15.8222,15.7727,15.8222,29200.0
2008-12-18 11:40:00,25.59,25.6,25.55,25.58,48400.0,15.816,15.8222,15.7913,15.8098,48400.0
2008-12-18 11:45:00,25.58,25.63,25.57,25.58,19600.0,15.8098,15.8407,15.8036,15.8098,19600.0
2008-12-18 11:50:00,25.58,25.64,25.58,25.64,17900.0,15.8098,15.8469,15.8098,15.8469,17900.0
2008-12-18 11:55:00,25.64,25.67,25.63,25.66,30000.0,15.8469,15.8654,15.8407,15.8593,30000.0
2008-12-18 12:00:00,25.67,25.69,25.62,25.63,44400.0,15.8654,15.8778,15.8345,15.8407,44400.0
2008-12-18 12:05:00,25.63,25.64,25.6,25.63,32900.0,15.8407,15.8469,15.8222,15.8407,32900.0
2008-12-18 12:10:00,25.63,25.65,25.62,25.63,23600.0,15.8407,15.8531,15.8345,15.8407,23600.0
2008-12-18 12:15:00,25.63,25.64,25.61,25.63,36800.0,15.8407,15.8469,15.8284,15.8407,36800.0
2008-12-18 12:20:00,25.63,25.64,25.57,25.59,32400.0,15.8407,15.8469,15.8036,15.816,32400.0
2008-12-18 12:25:00,25.59,25.59,25.53,25.53,47000.0,15.816,15.816,15.7789,15.7789,47000.0
2008-12-18 12:30:00,25.53,25.61,25.52,25.59,58400.0,15.7789,15.8284,15.7727,15.816,58400.0
2008-12-18 12:35:00,25.59,25.6,25.55,25.55,27000.0,15.816,15.8222,15.7913,15.7913,27000.0
2008-12-18 12:40:00,25.54,25.61,25.54,25.61,24100.0,15.7851,15.8284,15.7851,15.8284,24100.0
2008-12-18 12:45:00,25.61,25.63,25.59,25.63,30200.0,15.8284,15.8407,15.816,15.8407,30200.0
2008-12-18 12:50:00,25.62,25.62,25.58,25.61,29500.0,15.8345,15.8345,15.8098,15.8284,29500.0
2008-12-18 12:55:00,25.62,25.66,25.6,25.66,19700.0,15.8345,15.8593,15.8222,15.8593,19700.0
2008-12-18 13:00:00,25.66,25.66,25.64,25.64,32100.0,15.8593,15.8593,15.8469,15.8469,32100.0
2008-12-18 13:05:00,25.64,25.66,25.62,25.65,37400.0,15.8469,15.8593,15.8345,15.8531,37400.0
2008-12-18 13:10:00,25.65,25.67,25.61,25.66,60600.0,15.8531,15.8654,15.8284,15.8593,60600.0
2008-12-18 13:15:00,25.66,25.7,25.64,25.66,52000.0,15.8593,15.884,15.8469,15.8593,52000.0
2008-12-18 13:20:00,25.65,25.67,25.6,25.6,32600.0,15.8531,15.8654,15.8222,15.8222,32600.0
2008-12-18 13:25:00,25.6,25.63,25.59,25.6,26500.0,15.8222,15.8407,15.816,15.8222,26500.0
2008-12-18 13:30:00,25.6,25.63,25.59,25.6,34700.0,15.8222,15.8407,15.816,15.8222,34700.0
2008-12-18 13:35:00,25.61,25.61,25.55,25.56,34700.0,15.8284,15.8284,15.7913,15.7975,34700.0
2008-12-18 13:40:00,25.55,25.55,25.51,25.51,26800.0,15.7913,15.7913,15.7665,15.7665,26800.0
2008-12-18 13:45:00,25.51,25.52,25.4,25.43,42700.0,15.7665,15.7727,15.6986,15.7171,42700.0
2008-12-18 13:50:00,25.42,25.46,25.41,25.46,30400.0,15.7109,15.7356,15.7047,15.7356,30400.0
2008-12-18 13:55:00,25.47,25.47,25.41,25.42,37800.0,15.7418,15.7418,15.7047,15.7109,37800.0
2008-12-18 14:00:00,25.41,25.44,25.38,25.38,73700.0,15.7047,15.7233,15.6862,15.6862,73700.0
2008-12-18 14:05:00,25.39,25.4,25.37,25.37,46900.0,15.6924,15.6986,15.68,15.68,46900.0
2008-12-18 14:10:00,25.37,25.42,25.37,25.39,65700.0,15.68,15.7109,15.68,15.6924,65700.0
2008-12-18 14:15:00,25.39,25.4,25.34,25.34,144300.0,15.6924,15.6986,15.6615,15.6615,144300.0
2008-12-18 14:20:00,25.35,25.35,25.1,25.11,133400.0,15.6677,15.6677,15.5131,15.5193,133400.0
2008-12-18 14:25:00,25.1,25.26,25.1,25.21,69600.0,15.5131,15.612,15.5131,15.5811,69600.0
2008-12-18 14:30:00,25.2,25.23,25.17,25.19,80400.0,15.575,15.5935,15.5564,15.5688,80400.0
2008-12-18 14:35:00,25.2,25.23,25.17,25.23,41900.0,15.575,15.5935,15.5564,15.5935,41900.0
2008-12-18 14:40:00,25.23,25.26,25.22,25.22,124400.0,15.5935,15.612,15.5873,15.5873,124400.0
2008-12-18 14:45:00,25.21,25.25,25.15,25.23,106400.0,15.5811,15.6059,15.544,15.5935,106400.0
2008-12-18 14:50:00,25.23,25.31,25.23,25.29,84300.0,15.5935,15.6429,15.5935,15.6306,84300.0
2008-12-18 14:55:00,25.28,25.33,25.24,25.25,66600.0,15.6244,15.6553,15.5997,15.6059,66600.0
2008-12-18 15:00:00,25.24,25.27,25.16,25.26,51300.0,15.5997,15.6182,15.5502,15.612,51300.0
2008-12-18 15:05:00,25.25,25.28,25.21,25.23,73600.0,15.6059,15.6244,15.5811,15.5935,73600.0
2008-12-18 15:10:00,25.22,25.22,25.06,25.1,47400.0,15.5873,15.5873,15.4884,15.5131,47400.0
2008-12-18 15:15:00,25.11,25.15,25.09,25.13,54500.0,15.5193,15.544,15.507,15.5317,54500.0
2008-12-18 15:20:00,25.13,25.13,24.88,24.91,79600.0,15.5317,15.5317,15.3772,15.3957,79600.0
2008-12-18 15:25:00,24.91,24.94,24.84,24.86,106400.0,15.3957,15.4143,15.3525,15.3648,106400.0
2008-12-18 15:30:00,24.85,24.99,24.83,24.97,114500.0,15.3586,15.4452,15.3463,15.4328,114500.0
2008-12-18 15:35:00,24.97,25.11,24.95,25.05,117000.0,15.4328,15.5193,15.4204,15.4822,117000.0
2008-12-18 15:40:00,25.05,25.11,24.95,24.97,111500.0,15.4822,15.5193,15.4204,15.4328,111500.0
2008-12-18 15:45:00,24.98,25.08,24.97,25.04,180800.0,15.439,15.5008,15.4328,15.4761,180800.0
2008-12-18 15:50:00,25.05,25.14,25.03,25.03,135200.0,15.4822,15.5379,15.4699,15.4699,135200.0
2008-12-18 15:55:00,25.03,25.09,24.98,25.09,187500.0,15.4699,15.507,15.439,15.507,187500.0
2008-12-18 16:00:00,25.11,25.11,25.11,25.11,59100.0,15.5193,15.5193,15.5193,15.5193,59100.0
2008-12-18 16:05:00,25.11,25.11,25.11,25.11,0.0,15.5193,15.5193,15.5193,15.5193,0.0
2008-12-18 16:10:00,25.11,25.11,25.11,25.11,0.0,15.5193,15.5193,15.5193,15.5193,0.0
2008-12-19 09:30:00,25.3,25.37,25.22,25.32,114700.0,15.6368,15.68,15.5873,15.6491,114700.0
2008-12-19 09:35:00,25.31,25.32,25.21,25.23,31500.0,15.6429,15.6491,15.5811,15.5935,31500.0
2008-12-19 09:40:00,25.21,25.26,25.08,25.13,31400.0,15.5811,15.612,15.5008,15.5317,31400.0
2008-12-19 09:45:00,25.13,25.2,25.1,25.18,29500.0,15.5317,15.575,15.5131,15.5626,29500.0
2008-12-19 09:50:00,25.2,25.23,25.16,25.19,60100.0,15.575,15.5935,15.5502,15.5688,60100.0
2008-12-19 09:55:00,25.2,25.21,25.18,25.18,46400.0,15.575,15.5811,15.5626,15.5626,46400.0
2008-12-19 10:00:00,25.2,25.26,25.19,25.25,94000.0,15.575,15.612,15.5688,15.6059,94000.0
2008-12-19 10:05:00,25.25,25.3,25.2,25.3,47700.0,15.6059,15.6368,15.575,15.6368,47700.0
2008-12-19 10:10:00,25.3,25.39,25.26,25.34,68200.0,15.6368,15.6924,15.612,15.6615,68200.0
2008-12-19 10:15:00,25.36,25.45,25.36,25.44,84000.0,15.6738,15.7295,15.6738,15.7233,84000.0
2008-12-19 10:20:00,25.44,25.49,25.39,25.46,84100.0,15.7233,15.7542,15.6924,15.7356,84100.0
2008-12-19 10:25:00,25.47,25.57,25.45,25.48,274800.0,15.7418,15.8036,15.7295,15.748,274800.0
2008-12-19 10:30:00,25.49,25.49,25.37,25.37,52300.0,15.7542,15.7542,15.68,15.68,52300.0
2008-12-19 10:35:00,25.37,25.41,25.34,25.41,42200.0,15.68,15.7047,15.6615,15.7047,42200.0
2008-12-19 10:40:00,25.4,25.49,25.38,25.49,38500.0,15.6986,15.7542,15.6862,15.7542,38500.0
2008-12-19 10:45:00,25.48,25.49,25.39,25.39,25300.0,15.748,15.7542,15.6924,15.6924,25300.0
2008-12-19 10:50:00,25.38,25.43,25.38,25.39,22300.0,15.6862,15.7171,15.6862,15.6924,22300.0
2008-12-19 10:55:00,25.39,25.4,25.29,25.31,71000.0,15.6924,15.6986,15.6306,15.6429,71000.0
2008-12-19 11:00:00,25.31,25.33,25.27,25.31,49700.0,15.6429,15.6553,15.6182,15.6429,49700.0
2008-12-19 11:05:00,25.31,25.32,25.21,25.21,35700.0,15.6429,15.6491,15.5811,15.5811,35700.0
2008-12-19 11:10:00,25.22,25.27,25.22,25.26,38300.0,15.5873,15.6182,15.5873,15.612,38300.0
2008-12-19 11:15:00,25.25,25.27,25.22,25.23,11900.0,15.6059,15.6182,15.5873,15.5935,11900.0
2008-12-19 11:20:00,25.22,25.27,25.2,25.24,13900.0,15.5873,15.6182,15.575,15.5997,13900.0
2008-12-19 11:25:00,25.21,25.21,25.15,25.15,19400.0,15.5811,15.5811,15.544,15.544,19400.0
2008-12-19 11:30:00,25.16,25.21,25.14,25.16,53200.0,15.5502,15.5811,15.5379,15.5502,53200.0
2008-12-19 11:35:00,25.16,25.18,25.12,25.13,30500.0,15.5502,15.5626,15.5255,15.5317,30500.0
2008-12-19 11:40:00,25.11,25.15,25.05,25.07,38900.0,15.5193,15.544,15.4822,15.4946,38900.0
2008-12-19 11:45:00,25.08,25.1,25.07,25.07,23000.0,15.5008,15.5131,15.4946,15.4946,23000.0
2008-12-19 11:50:00,25.07,25.08,25.0,25.06,88100.0,15.4946,15.5008,15.4513,15.4884,88100.0
2008-12-19 11:55:00,25.05,25.05,24.93,24.95,52200.0,15.4822,15.4822,15.4081,15.4204,52200.0
2008-12-19 12:00:00,24.96,24.97,24.88,24.89,36300.0,15.4266,15.4328,15.3772,15.3834,36300.0
2008-12-19 12:05:00,24.9,24.91,24.83,24.9,94700.0,15.3895,15.3957,15.3463,15.3895,94700.0
2008-12-19 12:10:00,24.9,25.0,24.89,24.97,58900.0,15.3895,15.4513,15.3834,15.4328,58900.0
2008-12-19 12:15:00,24.98,25.0,24.95,24.97,24900.0,15.439,15.4513,15.4204,15.4328,24900.0
2008-12-19 12:20:00,24.97,24.97,24.88,24.91,44900.0,15.4328,15.4328,15.3772,15.3957,44900.0
2008-12-19 12:25:00,24.91,25.01,24.91,25.0,53000.0,15.3957,15.4575,15.3957,15.4513,53000.0
2008-12-19 12:30:00,25.01,25.02,24.99,25.01,48200.0,15.4575,15.4637,15.4452,15.4575,48200.0
2008-12-19 12:35:00,25.01,25.06,25.0,25.05,60600.0,15.4575,15.4884,15.4513,15.4822,60600.0
2008-12-19 12:40:00,25.05,25.05,24.97,24.98,32600.0,15.4822,15.4822,15.4328,15.439,32600.0
2008-12-19 12:45:00,24.98,25.08,24.98,25.07,9900.0,15.439,15.5008,15.439,15.4946,9900.0
2008-12-19 12:50:00,25.05,25.06,25.0,25.04,34500.0,15.4822,15.4884,15.4513,15.4761,34500.0
2008-12-19 12:55:00,25.03,25.06,25.01,25.06,14800.0,15.4699,15.4884,15.4575,15.4884,14800.0
2008-12-19 13:00:00,25.05,25.08,25.04,25.07,43700.0,15.4822,15.5008,15.4761,15.4946,43700.0
2008-12-19 13:05:00,25.06,25.09,25.04,25.07,21300.0,15.4884,15.507,15.4761,15.4946,21300.0
2008-12-19 13:10:00,25.08,25.09,25.05,25.07,43200.0,15.5008,15.507,15.4822,15.4946,43200.0
2008-12-19 13:15:00,25.07,25.15,25.07,25.13,40100.0,15.4946,15.544,15.4946,15.5317,40100.0
2008-12-19 13:20:00,25.13,25.18,25.12,25.16,41200.0,15.5317,15.5626,15.5255,15.5502,41200.0
2008-12-19 13:25:00,25.16,25.2,25.15,25.19,12500.0,15.5502,15.575,15.544,15.5688,12500.0
2008-12-19 13:30:00,25.2,25.24,25.2,25.22,18600.0,15.575,15.5997,15.575,15.5873,18600.0
2008-12-19 13:35:00,25.24,25.24,25.17,25.21,29600.0,15.5997,15.5997,15.5564,15.5811,29600.0
2008-12-19 13:40:00,25.24,25.26,25.2,25.22,30300.0,15.5997,15.612,15.575,15.5873,30300.0
2008-12-19 13:45:00,25.21,25.22,25.15,25.16,15800.0,15.5811,15.5873,15.544,15.5502,15800.0
2008-12-19 13:50:00,25.16,25.17,25.07,25.1,24400.0,15.5502,15.5564,15.4946,15.5131,24400.0
2008-12-19 13:55:00,25.09,25.16,25.09,25.13,33000.0,15.507,15.5502,15.507,15.5317,33000.0
2008-12-19 14:00:00,25.13,25.19,25.13,25.14,74600.0,15.5317,15.5688,15.5317,15.5379,74600.0
2008-12-19 14:05:00,25.14,25.14,25.06,25.09,16200.0,15.5379,15.5379,15.4884,15.507,16200.0
2008-12-19 14:10:00,25.1,25.14,25.0,25.02,32700.0,15.5131,15.5379,15.4513,15.4637,32700.0
2008-12-19 14:15:00,25.02,25.07,25.02,25.02,37300.0,15.4637,15.4946,15.4637,15.4637,37300.0
2008-12-19 14:20:00,25.04,25.04,24.96,24.96,33600.0,15.4761,15.4761,15.4266,15.4266,33600.0
2008-12-19 14:25:00,24.97,25.08,24.96,25.06,38300.0,15.4328,15.5008,15.4266,15.4884,38300.0
2008-12-19 14:30:00,25.08,25.13,25.03,25.08,29800.0,15.5008,15.5317,15.4699,15.5008,29800.0
2008-12-19 14:35:00,25.08,25.13,25.04,25.1,19200.0,15.5008,15.5317,15.4761,15.5131,19200.0
2008-12-19 14:40:00,25.12,25.18,25.11,25.15,33900.0,15.5255,15.5626,15.5193,15.544,33900.0
2008-12-19 14:45:00,25.16,25.21,25.15,25.15,13800.0,15.5502,15.5811,15.544,15.544,13800.0
2008-12-19 14:50:00,25.18,25.21,25.1,25.11,38000.0,15.5626,15.5811,15.5131,15.5193,38000.0
2008-12-19 14:55:00,25.1,25.14,25.05,25.12,36700.0,15.5131,15.5379,15.4822,15.5255,36700.0
2008-12-19 15:00:00,25.12,25.15,25.06,25.15,48100.0,15.5255,15.544,15.4884,15.544,48100.0
2008-12-19 15:05:00,25.16,25.18,25.1,25.16,30700.0,15.5502,15.5626,15.5131,15.5502,30700.0
2008-12-19 15:10:00,25.15,25.16,25.01,25.06,56100.0,15.544,15.5502,15.4575,15.4884,56100.0
2008-12-19 15:15:00,25.05,25.05,24.96,25.0,37900.0,15.4822,15.4822,15.4266,15.4513,37900.0
2008-12-19 15:20:00,25.01,25.06,24.94,25.06,33300.0,15.4575,15.4884,15.4143,15.4884,33300.0
2008-12-19 15:25:00,25.05,25.1,24.97,25.07,44300.0,15.4822,15.5131,15.4328,15.4946,44300.0
2008-12-19 15:30:00,25.07,25.09,24.96,24.96,61100.0,15.4946,15.507,15.4266,15.4266,61100.0
2008-12-19 15:35:00,24.96,25.04,24.94,24.97,80600.0,15.4266,15.4761,15.4143,15.4328,80600.0
2008-12-19 15:40:00,24.97,25.06,24.95,25.01,55100.0,15.4328,15.4884,15.4204,15.4575,55100.0
2008-12-19 15:45:00,25.01,25.06,25.01,25.06,44200.0,15.4575,15.4884,15.4575,15.4884,44200.0
2008-12-19 15:50:00,25.06,25.14,25.06,25.12,36100.0,15.4884,15.5379,15.4884,15.5255,36100.0
2008-12-19 15:55:00,25.11,25.12,25.02,25.04,98200.0,15.5193,15.5255,15.4637,15.4761,98200.0
2008-12-19 16:00:00,25.04,25.23,25.01,25.04,28600.0,15.4761,15.5935,15.4575,15.4761,28600.0
2008-12-19 16:05:00,25.04,25.04,25.04,25.04,0.0,15.4761,15.4761,15.4761,15.4761,0.0
2008-12-19 16:10:00,25.04,25.04,25.04,25.04,0.0,15.4761,15.4761,15.4761,15.4761,0.0
2008-12-22 09:30:00,25.0,25.0,24.73,24.74,134700.0,15.4513,15.4513,15.2845,15.2906,134700.0
2008-12-22 09:35:00,24.74,24.81,24.71,24.71,49900.0,15.2906,15.3339,15.2721,15.2721,49900.0
2008-12-22 09:40:00,24.71,24.71,24.64,24.64,67600.0,15.2721,15.2721,15.2288,15.2288,67600.0
2008-12-22 09:45:00,24.65,24.71,24.61,24.7,38300.0,15.235,15.2721,15.2103,15.2659,38300.0
2008-12-22 09:50:00,24.69,24.71,24.67,24.69,88300.0,15.2597,15.2721,15.2474,15.2597,88300.0
2008-12-22 09:55:00,24.69,24.71,24.64,24.65,45800.0,15.2597,15.2721,15.2288,15.235,45800.0
2008-12-22 10:00:00,24.65,24.67,24.61,24.61,46000.0,15.235,15.2474,15.2103,15.2103,46000.0
2008-12-22 10:05:00,24.61,24.61,24.52,24.52,40600.0,15.2103,15.2103,15.1547,15.1547,40600.0
2008-12-22 10:10:00,24.52,24.55,24.49,24.51,55800.0,15.1547,15.1732,15.1361,15.1485,55800.0
2008-12-22 10:15:00,24.5,24.56,24.49,24.56,18500.0,15.1423,15.1794,15.1361,15.1794,18500.0
2008-12-22 10:20:00,24.56,24.57,24.5,24.5,31900.0,15.1794,15.1856,15.1423,15.1423,31900.0
2008-12-22 10:25:00,24.5,24.53,24.47,24.53,48900.0,15.1423,15.1609,15.1238,15.1609,48900.0
2008-12-22 10:30:00,24.53,24.61,24.51,24.61,140100.0,15.1609,15.2103,15.1485,15.2103,140100.0
2008-12-22 10:35:00,24.6,24.66,24.6,24.64,96300.0,15.2041,15.2412,15.2041,15.2288,96300.0
2008-12-22 10:40:00,24.64,24.65,24.59,24.65,43200.0,15.2288,15.235,15.1979,15.235,43200.0
2008-12-22 10:45:00,24.65,24.68,24.64,24.68,17900.0,15.235,15.2536,15.2288,15.2536,17900.0
2008-12-22 10:50:00,24.67,24.67,24.63,24.66,25000.0,15.2474,15.2474,15.2227,15.2412,25000.0
2008-12-22 10:55:00,24.67,24.67,24.62,24.62,16000.0,15.2474,15.2474,15.2165,15.2165,16000.0
2008-12-22 11:00:00,24.62,24.63,24.52,24.53,61200.0,15.2165,15.2227,15.1547,15.1609,61200.0
2008-12-22 11:05:00,24.53,24.56,24.53,24.55,38600.0,15.1609,15.1794,15.1609,15.1732,38600.0
2008-12-22 11:10:00,24.55,24.6,24.54,24.55,45400.0,15.1732,15.2041,15.167,15.1732,45400.0
2008-12-22 11:15:00,24.56,24.57,24.5,24.54,19800.0,15.1794,15.1856,15.1423,15.167,19800.0
2008-12-22 11:20:00,24.53,24.53,24.42,24.45,92600.0,15.1609,15.1609,15.0929,15.1114,92600.0
2008-12-22 11:25:00,24.44,24.46,24.43,24.45,32000.0,15.1052,15.1176,15.099,15.1114,32000.0
2008-12-22 11:30:00,24.45,24.45,24.37,24.37,35900.0,15.1114,15.1114,15.062,15.062,35900.0
2008-12-22 11:35:00,24.37,24.37,24.32,24.35,41400.0,15.062,15.062,15.0311,15.0496,41400.0
2008-12-22 11:40:00,24.33,24.34,24.26,24.27,22800.0,15.0372,15.0434,14.994,15.0002,22800.0
2008-12-22 11:45:00,24.27,24.4,24.26,24.39,75200.0,15.0002,15.0805,14.994,15.0743,75200.0
2008-12-22 11:50:00,24.39,24.42,24.36,24.37,41200.0,15.0743,15.0929,15.0558,15.062,41200.0
2008-12-22 11:55:00,24.37,24.37,24.34,24.36,42400.0,15.062,15.062,15.0434,15.0558,42400.0
2008-12-22 12:00:00,24.35,24.35,24.27,24.27,15500.0,15.0496,15.0496,15.0002,15.0002,15500.0
2008-12-22 12:05:00,24.28,24.3,24.24,24.26,70200.0,15.0063,15.0187,14.9816,14.994,70200.0
2008-12-22 12:10:00,24.26,24.31,24.25,24.3,29000.0,14.994,15.0249,14.9878,15.0187,29000.0
2008-12-22 12:15:00,24.31,24.34,24.26,24.34,32300.0,15.0249,15.0434,14.994,15.0434,32300.0
2008-12-22 12:20:00,24.34,24.34,24.28,24.29,37600.0,15.0434,15.0434,15.0063,15.0125,37600.0
2008-12-22 12:25:00,24.28,24.34,24.27,24.32,26000.0,15.0063,15.0434,15.0002,15.0311,26000.0
2008-12-22 12:30:00,24.32,24.34,24.28,24.33,48400.0,15.0311,15.0434,15.0063,15.0372,48400.0
2008-12-22 12:35:00,24.34,24.38,24.28,24.29,47000.0,15.0434,15.0681,15.0063,15.0125,47000.0
2008-12-22 12:40:00,24.28,24.33,24.27,24.31,41800.0,15.0063,15.0372,15.0002,15.0249,41800.0
2008-12-22 12:45:00,24.3,24.31,24.22,24.22,54700.0,15.0187,15.0249,14.9693,14.9693,54700.0
2008-12-22 12:50:00,24.22,24.28,24.22,24.28,74100.0,14.9693,15.0063,14.9693,15.0063,74100.0
2008-12-22 12:55:00,24.27,24.35,24.26,24.35,173300.0,15.0002,15.0496,14.994,15.0496,173300.0
2008-12-22 13:00:00,24.35,24.38,24.34,24.36,136900.0,15.0496,15.0681,15.0434,15.0558,136900.0
2008-12-22 13:05:00,24.36,24.38,24.28,24.3,78900.0,15.0558,15.0681,15.0063,15.0187,78900.0
2008-12-22 13:10:00,24.3,24.32,24.25,24.26,72600.0,15.0187,15.0311,14.9878,14.994,72600.0
2008-12-22 13:15:00,24.26,24.38,24.26,24.34,23100.0,14.994,15.0681,14.994,15.0434,23100.0
2008-12-22 13:20:00,24.35,24.35,24.33,24.33,24300.0,15.0496,15.0496,15.0372,15.0372,24300.0
2008-12-22 13:25:00,24.33,24.36,24.29,24.33,45300.0,15.0372,15.0558,15.0125,15.0372,45300.0
2008-12-22 13:30:00,24.32,24.36,24.32,24.34,43200.0,15.0311,15.0558,15.0311,15.0434,43200.0
2008-12-22 13:35:00,24.34,24.35,24.3,24.33,34400.0,15.0434,15.0496,15.0187,15.0372,34400.0
2008-12-22 13:40:00,24.34,24.35,24.28,24.28,30900.0,15.0434,15.0496,15.0063,15.0063,30900.0
2008-12-22 13:45:00,24.28,24.28,24.2,24.21,32200.0,15.0063,15.0063,14.9569,14.9631,32200.0
2008-12-22 13:50:00,24.2,24.25,24.2,24.23,40100.0,14.9569,14.9878,14.9569,14.9754,40100.0
2008-12-22 13:55:00,24.24,24.28,24.18,24.22,108700.0,14.9816,15.0063,14.9445,14.9693,108700.0
2008-12-22 14:00:00,24.21,24.24,24.2,24.21,48100.0,14.9631,14.9816,14.9569,14.9631,48100.0
2008-12-22 14:05:00,24.22,24.29,24.21,24.26,32400.0,14.9693,15.0125,14.9631,14.994,32400.0
2008-12-22 14:10:00,24.26,24.27,24.22,24.22,40200.0,14.994,15.0002,14.9693,14.9693,40200.0
2008-12-22 14:15:00,24.22,24.23,24.14,24.18,38900.0,14.9693,14.9754,14.9198,14.9445,38900.0
2008-12-22 14:20:00,24.19,24.2,24.1,24.13,44300.0,14.9507,14.9569,14.8951,14.9136,44300.0
2008-12-22 14:25:00,24.12,24.13,24.02,24.09,77200.0,14.9075,14.9136,14.8456,14.8889,77200.0
2008-12-22 14:30:00,24.1,24.11,24.07,24.1,49300.0,14.8951,14.9013,14.8766,14.8951,49300.0
2008-12-22 14:35:00,24.11,24.13,24.08,24.11,32700.0,14.9013,14.9136,14.8827,14.9013,32700.0
2008-12-22 14:40:00,24.1,24.15,24.08,24.08,45900.0,14.8951,14.926,14.8827,14.8827,45900.0
2008-12-22 14:45:00,24.08,24.16,24.07,24.16,49200.0,14.8827,14.9322,14.8766,14.9322,49200.0
2008-12-22 14:50:00,24.16,24.17,24.1,24.12,58300.0,14.9322,14.9384,14.8951,14.9075,58300.0
2008-12-22 14:55:00,24.11,24.17,24.09,24.11,275400.0,14.9013,14.9384,14.8889,14.9013,275400.0
2008-12-22 15:00:00,24.11,24.13,24.02,24.03,101400.0,14.9013,14.9136,14.8456,14.8518,101400.0
2008-12-22 15:05:00,24.04,24.06,24.0,24.04,70400.0,14.858,14.8704,14.8333,14.858,70400.0
2008-12-22 15:10:00,24.05,24.09,24.01,24.05,46000.0,14.8642,14.8889,14.8395,14.8642,46000.0
2008-12-22 15:15:00,24.05,24.08,24.0,24.0,93100.0,14.8642,14.8827,14.8333,14.8333,93100.0
2008-12-22 15:20:00,24.0,24.05,23.97,24.01,87500.0,14.8333,14.8642,14.8147,14.8395,87500.0
2008-12-22 15:25:00,24.01,24.01,23.88,23.94,128400.0,14.8395,14.8395,14.7591,14.7962,128400.0
2008-12-22 15:30:00,23.94,23.97,23.93,23.94,78100.0,14.7962,14.8147,14.79,14.7962,78100.0
2008-12-22 15:35:00,23.94,24.1,23.93,24.08,125000.0,14.7962,14.8951,14.79,14.8827,125000.0
2008-12-22 15:40:00,24.06,24.16,24.04,24.06,91300.0,14.8704,14.9322,14.858,14.8704,91300.0
2008-12-22 15:45:00,24.06,24.14,24.06,24.1,146700.0,14.8704,14.9198,14.8704,14.8951,146700.0
2008-12-22 15:50:00,24.11,24.18,24.11,24.14,110900.0,14.9013,14.9445,14.9013,14.9198,110900.0
2008-12-22 15:55:00,24.15,24.3,24.1,24.23,136500.0,14.926,15.0187,14.8951,14.9754,136500.0
2008-12-22 16:00:00,24.2,24.23,24.2,24.23,3900.0,14.9569,14.9754,14.9569,14.9754,3900.0
2008-12-22 16:05:00,24.23,24.23,24.23,24.23,0.0,14.9754,14.9754,14.9754,14.9754,0.0
2008-12-22 16:10:00,24.23,24.23,24.23,24.23,0.0,14.9754,14.9754,14.9754,14.9754,0.0
2008-12-23 09:30:00,24.0,24.33,24.0,24.29,95500.0,14.8333,15.0372,14.8333,15.0125,95500.0
2008-12-23 09:35:00,24.28,24.28,24.18,24.18,46200.0,15.0063,15.0063,14.9445,14.9445,46200.0
2008-12-23 09:40:00,24.18,24.2,24.13,24.19,48500.0,14.9445,14.9569,14.9136,14.9507,48500.0
2008-12-23 09:45:00,24.19,24.24,24.19,24.21,61500.0,14.9507,14.9816,14.9507,14.9631,61500.0
2008-12-23 09:50:00,24.21,24.25,24.2,24.23,85300.0,14.9631,14.9878,14.9569,14.9754,85300.0
2008-12-23 09:55:00,24.23,24.3,24.23,24.28,52500.0,14.9754,15.0187,14.9754,15.0063,52500.0
2008-12-23 10:00:00,24.28,24.3,24.2,24.21,86700.0,15.0063,15.0187,14.9569,14.9631,86700.0
2008-12-23 10:05:00,24.21,24.21,24.14,24.17,113000.0,14.9631,14.9631,14.9198,14.9384,113000.0
2008-12-23 10:10:00,24.16,24.27,24.16,24.24,40100.0,14.9322,15.0002,14.9322,14.9816,40100.0
2008-12-23 10:15:00,24.23,24.24,24.19,24.19,33100.0,14.9754,14.9816,14.9507,14.9507,33100.0
2008-12-23 10:20:00,24.18,24.19,24.12,24.19,73400.0,14.9445,14.9507,14.9075,14.9507,73400.0
2008-12-23 10:25:00,24.19,24.3,24.18,24.3,65200.0,14.9507,15.0187,14.9445,15.0187,65200.0
2008-12-23 10:30:00,24.29,24.36,24.29,24.36,23900.0,15.0125,15.0558,15.0125,15.0558,23900.0
2008-12-23 10:35:00,24.37,24.37,24.33,24.37,17700.0,15.062,15.062,15.0372,15.062,17700.0
2008-12-23 10:40:00,24.36,24.38,24.29,24.31,45900.0,15.0558,15.0681,15.0125,15.0249,45900.0
2008-12-23 10:45:00,24.32,24.38,24.32,24.36,39200.0,15.0311,15.0681,15.0311,15.0558,39200.0
2008-12-23 10:50:00,24.37,24.37,24.29,24.3,34600.0,15.062,15.062,15.0125,15.0187,34600.0
2008-12-23 10:55:00,24.31,24.33,24.25,24.27,35700.0,15.0249,15.0372,14.9878,15.0002,35700.0
2008-12-23 11:00:00,24.27,24.32,24.27,24.31,34100.0,15.0002,15.0311,15.0002,15.0249,34100.0
2008-12-23 11:05:00,24.3,24.32,24.25,24.31,65400.0,15.0187,15.0311,14.9878,15.0249,65400.0
2008-12-23 11:10:00,24.3,24.3,24.25,24.27,14700.0,15.0187,15.0187,14.9878,15.0002,14700.0
2008-12-23 11:15:00,24.26,24.28,24.14,24.14,33300.0,14.994,15.0063,14.9198,14.9198,33300.0
2008-12-23 11:20:00,24.14,24.15,24.09,24.12,54900.0,14.9198,14.926,14.8889,14.9075,54900.0
2008-12-23 11:25:00,24.12,24.12,24.06,24.1,21400.0,14.9075,14.9075,14.8704,14.8951,21400.0
2008-12-23 11:30:00,24.1,24.14,24.09,24.13,33400.0,14.8951,14.9198,14.8889,14.9136,33400.0
2008-12-23 11:35:00,24.13,24.13,24.07,24.1,19400.0,14.9136,14.9136,14.8766,14.8951,19400.0
2008-12-23 11:40:00,24.11,24.16,24.08,24.15,35500.0,14.9013,14.9322,14.8827,14.926,35500.0
2008-12-23 11:45:00,24.16,24.17,24.14,24.17,29400.0,14.9322,14.9384,14.9198,14.9384,29400.0
2008-12-23 11:50:00,24.16,24.17,24.11,24.13,36700.0,14.9322,14.9384,14.9013,14.9136,36700.0
2008-12-23 11:55:00,24.14,24.14,24.04,24.04,33100.0,14.9198,14.9198,14.858,14.858,33100.0
2008-12-23 12:00:00,24.05,24.05,23.96,23.96,24700.0,14.8642,14.8642,14.8086,14.8086,24700.0
2008-12-23 12:05:00,23.96,23.98,23.92,23.96,26300.0,14.8086,14.8209,14.7838,14.8086,26300.0
2008-12-23 12:10:00,23.96,24.01,23.93,24.01,21700.0,14.8086,14.8395,14.79,14.8395,21700.0
2008-12-23 12:15:00,23.99,24.0,23.93,24.0,57400.0,14.8271,14.8333,14.79,14.8333,57400.0
2008-12-23 12:20:00,24.0,24.01,23.97,23.99,29700.0,14.8333,14.8395,14.8147,14.8271,29700.0
2008-12-23 12:25:00,23.99,24.0,23.95,23.99,32400.0,14.8271,14.8333,14.8024,14.8271,32400.0
2008-12-23 12:30:00,24.01,24.02,23.92,23.92,34600.0,14.8395,14.8456,14.7838,14.7838,34600.0
2008-12-23 12:35:00,23.92,23.99,23.92,23.94,46000.0,14.7838,14.8271,14.7838,14.7962,46000.0
2008-12-23 12:40:00,23.95,24.0,23.94,23.98,48000.0,14.8024,14.8333,14.7962,14.8209,48000.0
2008-12-23 12:45:00,23.98,24.0,23.93,23.96,40300.0,14.8209,14.8333,14.79,14.8086,40300.0
2008-12-23 12:50:00,23.97,24.02,23.97,24.01,31200.0,14.8147,14.8456,14.8147,14.8395,31200.0
2008-12-23 12:55:00,24.0,24.01,23.97,23.98,68400.0,14.8333,14.8395,14.8147,14.8209,68400.0
2008-12-23 13:00:00,23.97,23.97,23.9,23.91,23300.0,14.8147,14.8147,14.7715,14.7777,23300.0
2008-12-23 13:05:00,23.91,23.97,23.91,23.95,17400.0,14.7777,14.8147,14.7777,14.8024,17400.0
2008-12-23 13:10:00,23.95,23.96,23.93,23.94,29800.0,14.8024,14.8086,14.79,14.7962,29800.0
2008-12-23 13:15:00,23.96,23.97,23.93,23.93,37300.0,14.8086,14.8147,14.79,14.79,37300.0
2008-12-23 13:20:00,23.93,24.0,23.92,23.98,53400.0,14.79,14.8333,14.7838,14.8209,53400.0
2008-12-23 13:25:00,23.98,23.99,23.96,23.98,13400.0,14.8209,14.8271,14.8086,14.8209,13400.0
2008-12-23 13:30:00,23.98,24.0,23.97,23.99,55200.0,14.8209,14.8333,14.8147,14.8271,55200.0
2008-12-23 13:35:00,23.99,24.0,23.96,23.98,48900.0,14.8271,14.8333,14.8086,14.8209,48900.0
2008-12-23 13:40:00,23.98,24.01,23.94,24.0,32100.0,14.8209,14.8395,14.7962,14.8333,32100.0
2008-12-23 13:45:00,24.0,24.02,23.96,24.0,52700.0,14.8333,14.8456,14.8086,14.8333,52700.0
2008-12-23 13:50:00,24.0,24.02,23.99,24.0,21500.0,14.8333,14.8456,14.8271,14.8333,21500.0
2008-12-23 13:55:00,24.01,24.14,23.99,24.11,66700.0,14.8395,14.9198,14.8271,14.9013,66700.0
2008-12-23 14:00:00,24.1,24.12,24.07,24.09,31400.0,14.8951,14.9075,14.8766,14.8889,31400.0
2008-12-23 14:05:00,24.09,24.09,24.03,24.03,26300.0,14.8889,14.8889,14.8518,14.8518,26300.0
2008-12-23 14:10:00,24.03,24.06,24.02,24.06,11400.0,14.8518,14.8704,14.8456,14.8704,11400.0
2008-12-23 14:15:00,24.06,24.12,24.04,24.12,39100.0,14.8704,14.9075,14.858,14.9075,39100.0
2008-12-23 14:20:00,24.1,24.13,24.09,24.12,33400.0,14.8951,14.9136,14.8889,14.9075,33400.0
2008-12-23 14:25:00,24.12,24.14,24.08,24.08,43300.0,14.9075,14.9198,14.8827,14.8827,43300.0
2008-12-23 14:30:00,24.09,24.12,23.96,23.99,33000.0,14.8889,14.9075,14.8086,14.8271,33000.0
2008-12-23 14:35:00,23.98,24.04,23.96,23.98,63900.0,14.8209,14.858,14.8086,14.8209,63900.0
2008-12-23 14:40:00,23.99,24.01,23.93,23.94,22500.0,14.8271,14.8395,14.79,14.7962,22500.0
2008-12-23 14:45:00,23.93,23.93,23.83,23.87,133700.0,14.79,14.79,14.7282,14.7529,133700.0
2008-12-23 14:50:00,23.88,23.9,23.84,23.84,43100.0,14.7591,14.7715,14.7344,14.7344,43100.0
2008-12-23 14:55:00,23.84,23.86,23.8,23.83,54300.0,14.7344,14.7468,14.7097,14.7282,54300.0
2008-12-23 15:00:00,23.82,23.92,23.79,23.89,57900.0,14.722,14.7838,14.7035,14.7653,57900.0
2008-12-23 15:05:00,23.88,23.89,23.79,23.83,59400.0,14.7591,14.7653,14.7035,14.7282,59400.0
2008-12-23 15:10:00,23.83,24.0,23.83,23.98,69700.0,14.7282,14.8333,14.7282,14.8209,69700.0
2008-12-23 15:15:00,23.98,24.01,23.92,23.92,45700.0,14.8209,14.8395,14.7838,14.7838,45700.0
2008-12-23 15:20:00,23.92,23.99,23.86,23.9,82500.0,14.7838,14.8271,14.7468,14.7715,82500.0
2008-12-23 15:25:00,23.91,23.99,23.87,23.94,124300.0,14.7777,14.8271,14.7529,14.7962,124300.0
2008-12-23 15:30:00,23.94,24.0,23.93,23.95,137400.0,14.7962,14.8333,14.79,14.8024,137400.0
2008-12-23 15:35:00,23.95,23.95,23.87,23.9,110300.0,14.8024,14.8024,14.7529,14.7715,110300.0
2008-12-23 15:40:00,23.88,23.91,23.86,23.88,73100.0,14.7591,14.7777,14.7468,14.7591,73100.0
2008-12-23 15:45:00,23.89,23.94,23.87,23.93,79100.0,14.7653,14.7962,14.7529,14.79,79100.0
2008-12-23 15:50:00,23.93,23.98,23.87,23.87,149300.0,14.79,14.8209,14.7529,14.7529,149300.0
2008-12-23 15:55:00,23.87,23.95,23.85,23.94,110900.0,14.7529,14.8024,14.7406,14.7962,110900.0
2008-12-23 16:00:00,23.98,23.98,23.89,23.89,21000.0,14.8209,14.8209,14.7653,14.7653,21000.0
2008-12-23 16:05:00,24.1,24.1,24.1,24.1,500.0,14.8951,14.8951,14.8951,14.8951,500.0
2008-12-23 16:10:00,24.1,24.1,24.1,24.1,0.0,14.8951,14.8951,14.8951,14.8951,0.0
2008-12-24 09:30:00,23.09,23.14,22.61,22.8,102200.0,15.0021,15.0346,14.6902,14.8137,102200.0
2008-12-24 09:35:00,22.82,23.0,22.73,22.75,24900.0,14.8267,14.9436,14.7682,14.7812,24900.0
2008-12-24 09:40:00,22.76,22.81,22.72,22.81,30000.0,14.7877,14.8202,14.7617,14.8202,30000.0
2008-12-24 09:45:00,22.79,22.81,22.76,22.8,43800.0,14.8072,14.8202,14.7877,14.8137,43800.0
2008-12-24 09:50:00,22.79,22.81,22.76,22.76,36200.0,14.8072,14.8202,14.7877,14.7877,36200.0
2008-12-24 09:55:00,22.79,22.8,22.74,22.74,25100.0,14.8072,14.8137,14.7747,14.7747,25100.0
2008-12-24 10:00:00,22.75,22.76,22.71,22.75,36500.0,14.7812,14.7877,14.7552,14.7812,36500.0
2008-12-24 10:05:00,22.74,22.82,22.74,22.79,37300.0,14.7747,14.8267,14.7747,14.8072,37300.0
2008-12-24 10:10:00,22.78,22.78,22.74,22.76,16700.0,14.8007,14.8007,14.7747,14.7877,16700.0
2008-12-24 10:15:00,22.76,22.79,22.75,22.78,34800.0,14.7877,14.8072,14.7812,14.8007,34800.0
2008-12-24 10:20:00,22.78,22.88,22.78,22.87,56400.0,14.8007,14.8657,14.8007,14.8592,56400.0
2008-12-24 10:25:00,22.88,22.89,22.82,22.87,90800.0,14.8657,14.8721,14.8267,14.8592,90800.0
2008-12-24 10:30:00,22.87,22.87,22.82,22.84,49300.0,14.8592,14.8592,14.8267,14.8397,49300.0
2008-12-24 10:35:00,22.84,22.84,22.75,22.81,55900.0,14.8397,14.8397,14.7812,14.8202,55900.0
2008-12-24 10:40:00,22.81,22.91,22.78,22.91,37400.0,14.8202,14.8851,14.8007,14.8851,37400.0
2008-12-24 10:45:00,22.89,22.94,22.89,22.93,47700.0,14.8721,14.9046,14.8721,14.8981,47700.0
2008-12-24 10:50:00,22.94,22.99,22.93,22.96,104200.0,14.9046,14.9371,14.8981,14.9176,104200.0
2008-12-24 10:55:00,22.96,22.98,22.94,22.95,66300.0,14.9176,14.9306,14.9046,14.9111,66300.0
2008-12-24 11:00:00,22.95,22.97,22.93,22.94,59000.0,14.9111,14.9241,14.8981,14.9046,59000.0
2008-12-24 11:05:00,22.94,22.94,22.88,22.91,48700.0,14.9046,14.9046,14.8657,14.8851,48700.0
2008-12-24 11:10:00,22.91,22.95,22.9,22.92,45200.0,14.8851,14.9111,14.8786,14.8916,45200.0
2008-12-24 11:15:00,22.93,22.99,22.93,22.95,87000.0,14.8981,14.9371,14.8981,14.9111,87000.0
2008-12-24 11:20:00,22.96,22.99,22.95,22.96,87600.0,14.9176,14.9371,14.9111,14.9176,87600.0
2008-12-24 11:25:00,22.97,22.97,22.93,22.94,55300.0,14.9241,14.9241,14.8981,14.9046,55300.0
2008-12-24 11:30:00,22.93,22.97,22.93,22.94,48800.0,14.8981,14.9241,14.8981,14.9046,48800.0
2008-12-24 11:35:00,22.95,22.95,22.9,22.93,72400.0,14.9111,14.9111,14.8786,14.8981,72400.0
2008-12-24 11:40:00,22.93,22.96,22.91,22.95,84700.0,14.8981,14.9176,14.8851,14.9111,84700.0
2008-12-24 11:45:00,22.95,22.97,22.91,22.92,68400.0,14.9111,14.9241,14.8851,14.8916,68400.0
2008-12-24 11:50:00,22.92,23.0,22.91,22.94,67800.0,14.8916,14.9436,14.8851,14.9046,67800.0
2008-12-24 11:55:00,22.94,23.0,22.93,22.95,39000.0,14.9046,14.9436,14.8981,14.9111,39000.0
2008-12-24 12:00:00,22.95,22.98,22.95,22.97,58500.0,14.9111,14.9306,14.9111,14.9241,58500.0
2008-12-24 12:05:00,22.97,22.99,22.95,22.97,50200.0,14.9241,14.9371,14.9111,14.9241,50200.0
2008-12-24 12:10:00,22.98,22.99,22.95,22.98,63900.0,14.9306,14.9371,14.9111,14.9306,63900.0
2008-12-24 12:15:00,22.98,22.98,22.93,22.96,71700.0,14.9306,14.9306,14.8981,14.9176,71700.0
2008-12-24 12:20:00,22.96,22.99,22.96,22.97,53000.0,14.9176,14.9371,14.9176,14.9241,53000.0
2008-12-24 12:25:00,22.96,22.98,22.93,22.96,47400.0,14.9176,14.9306,14.8981,14.9176,47400.0
2008-12-24 12:30:00,22.97,23.06,22.97,23.02,76000.0,14.9241,14.9826,14.9241,14.9566,76000.0
2008-12-24 12:35:00,23.02,23.04,23.0,23.03,84200.0,14.9566,14.9696,14.9436,14.9631,84200.0
2008-12-24 12:40:00,23.04,23.05,23.0,23.01,100800.0,14.9696,14.9761,14.9436,14.9501,100800.0
2008-12-24 12:45:00,23.02,23.05,22.99,23.02,126900.0,14.9566,14.9761,14.9371,14.9566,126900.0
2008-12-24 12:50:00,23.03,23.05,23.0,23.01,115400.0,14.9631,14.9761,14.9436,14.9501,115400.0
2008-12-24 12:55:00,23.0,23.06,22.98,23.0,110800.0,14.9436,14.9826,14.9306,14.9436,110800.0
2008-12-24 13:00:00,23.03,23.03,22.98,22.98,77200.0,14.9631,14.9631,14.9306,14.9306,77200.0
2008-12-24 13:05:00,24.0,24.0,23.04,23.04,200.0,15.5933,15.5933,14.9696,14.9696,200.0
2008-12-24 13:10:00,23.04,23.04,23.04,23.04,0.0,14.9696,14.9696,14.9696,14.9696,0.0
2008-12-26 09:30:00,22.96,23.0,22.88,22.93,175100.0,14.9176,14.9436,14.8657,14.8981,175100.0
2008-12-26 09:35:00,22.95,22.97,22.91,22.92,23900.0,14.9111,14.9241,14.8851,14.8916,23900.0
2008-12-26 09:40:00,22.92,22.94,22.9,22.92,49400.0,14.8916,14.9046,14.8786,14.8916,49400.0
2008-12-26 09:45:00,22.91,22.91,22.88,22.9,13100.0,14.8851,14.8851,14.8657,14.8786,13100.0
2008-12-26 09:50:00,22.9,22.9,22.89,22.89,19600.0,14.8786,14.8786,14.8721,14.8721,19600.0
2008-12-26 09:55:00,22.89,22.9,22.88,22.88,9400.0,14.8721,14.8786,14.8657,14.8657,9400.0
2008-12-26 10:00:00,22.88,22.91,22.88,22.88,12400.0,14.8657,14.8851,14.8657,14.8657,12400.0
2008-12-26 10:05:00,22.89,22.9,22.87,22.88,17600.0,14.8721,14.8786,14.8592,14.8657,17600.0
2008-12-26 10:10:00,22.89,22.92,22.87,22.88,27100.0,14.8721,14.8916,14.8592,14.8657,27100.0
2008-12-26 10:15:00,22.88,22.91,22.88,22.9,13200.0,14.8657,14.8851,14.8657,14.8786,13200.0
2008-12-26 10:20:00,22.9,22.91,22.87,22.88,35200.0,14.8786,14.8851,14.8592,14.8657,35200.0
2008-12-26 10:25:00,22.88,22.88,22.83,22.84,16800.0,14.8657,14.8657,14.8332,14.8397,16800.0
2008-12-26 10:30:00,22.84,22.84,22.8,22.8,15100.0,14.8397,14.8397,14.8137,14.8137,15100.0
2008-12-26 10:35:00,22.8,22.8,22.77,22.78,14500.0,14.8137,14.8137,14.7942,14.8007,14500.0
2008-12-26 10:40:00,22.79,22.8,22.78,22.79,17700.0,14.8072,14.8137,14.8007,14.8072,17700.0
2008-12-26 10:45:00,22.8,22.8,22.78,22.8,22100.0,14.8137,14.8137,14.8007,14.8137,22100.0
2008-12-26 10:50:00,22.79,22.8,22.78,22.79,12300.0,14.8072,14.8137,14.8007,14.8072,12300.0
2008-12-26 10:55:00,22.79,22.8,22.78,22.8,33700.0,14.8072,14.8137,14.8007,14.8137,33700.0
2008-12-26 11:00:00,22.8,22.8,22.75,22.76,90300.0,14.8137,14.8137,14.7812,14.7877,90300.0
2008-12-26 11:05:00,22.76,22.77,22.72,22.72,12600.0,14.7877,14.7942,14.7617,14.7617,12600.0
2008-12-26 11:10:00,22.74,22.74,22.7,22.71,10700.0,14.7747,14.7747,14.7487,14.7552,10700.0
2008-12-26 11:15:00,22.71,22.71,22.67,22.69,9500.0,14.7552,14.7552,14.7292,14.7422,9500.0
2008-12-26 11:20:00,22.69,22.7,22.66,22.68,19200.0,14.7422,14.7487,14.7227,14.7357,19200.0
2008-12-26 11:25:00,22.67,22.7,22.66,22.69,5100.0,14.7292,14.7487,14.7227,14.7422,5100.0
2008-12-26 11:30:00,22.69,22.71,22.68,22.68,11800.0,14.7422,14.7552,14.7357,14.7357,11800.0
2008-12-26 11:35:00,22.69,22.7,22.66,22.67,11200.0,14.7422,14.7487,14.7227,14.7292,11200.0
2008-12-26 11:40:00,22.7,22.71,22.67,22.67,12000.0,14.7487,14.7552,14.7292,14.7292,12000.0
2008-12-26 11:45:00,22.68,22.71,22.66,22.71,12500.0,14.7357,14.7552,14.7227,14.7552,12500.0
2008-12-26 11:50:00,22.7,22.74,22.69,22.73,8200.0,14.7487,14.7747,14.7422,14.7682,8200.0
2008-12-26 11:55:00,22.76,22.77,22.74,22.74,12600.0,14.7877,14.7942,14.7747,14.7747,12600.0
2008-12-26 12:00:00,22.73,22.78,22.73,22.75,48600.0,14.7682,14.8007,14.7682,14.7812,48600.0
2008-12-26 12:05:00,22.75,22.78,22.75,22.77,4000.0,14.7812,14.8007,14.7812,14.7942,4000.0
2008-12-26 12:10:00,22.76,22.77,22.71,22.77,29800.0,14.7877,14.7942,14.7552,14.7942,29800.0
2008-12-26 12:15:00,22.75,22.77,22.74,22.74,32600.0,14.7812,14.7942,14.7747,14.7747,32600.0
2008-12-26 12:20:00,22.74,22.75,22.63,22.66,66800.0,14.7747,14.7812,14.7032,14.7227,66800.0
2008-12-26 12:25:00,22.65,22.66,22.55,22.64,87400.0,14.7162,14.7227,14.6512,14.7097,87400.0
2008-12-26 12:30:00,22.63,22.68,22.62,22.63,42700.0,14.7032,14.7357,14.6967,14.7032,42700.0
2008-12-26 12:35:00,22.64,22.71,22.63,22.7,181200.0,14.7097,14.7552,14.7032,14.7487,181200.0
2008-12-26 12:40:00,22.69,22.75,22.65,22.75,113100.0,14.7422,14.7812,14.7162,14.7812,113100.0
2008-12-26 12:45:00,22.75,22.76,22.7,22.7,26400.0,14.7812,14.7877,14.7487,14.7487,26400.0
2008-12-26 12:50:00,22.68,22.74,22.68,22.72,119700.0,14.7357,14.7747,14.7357,14.7617,119700.0
2008-12-26 12:55:00,22.73,22.73,22.69,22.71,22300.0,14.7682,14.7682,14.7422,14.7552,22300.0
2008-12-26 13:00:00,22.69,22.72,22.68,22.7,8900.0,14.7422,14.7617,14.7357,14.7487,8900.0
2008-12-26 13:05:00,22.7,22.75,22.69,22.75,6600.0,14.7487,14.7812,14.7422,14.7812,6600.0
2008-12-26 13:10:00,22.75,22.76,22.68,22.68,21900.0,14.7812,14.7877,14.7357,14.7357,21900.0
2008-12-26 13:15:00,22.68,22.69,22.67,22.68,11400.0,14.7357,14.7422,14.7292,14.7357,11400.0
2008-12-26 13:20:00,22.67,22.74,22.67,22.74,12200.0,14.7292,14.7747,14.7292,14.7747,12200.0
2008-12-26 13:25:00,22.74,22.75,22.71,22.74,19500.0,14.7747,14.7812,14.7552,14.7747,19500.0
2008-12-26 13:30:00,22.74,22.77,22.73,22.75,20200.0,14.7747,14.7942,14.7682,14.7812,20200.0
2008-12-26 13:35:00,22.77,22.79,22.74,22.78,37800.0,14.7942,14.8072,14.7747,14.8007,37800.0
2008-12-26 13:40:00,22.78,22.8,22.77,22.8,35200.0,14.8007,14.8137,14.7942,14.8137,35200.0
2008-12-26 13:45:00,22.8,22.81,22.78,22.8,34200.0,14.8137,14.8202,14.8007,14.8137,34200.0
2008-12-26 13:50:00,22.79,22.8,22.77,22.8,55400.0,14.8072,14.8137,14.7942,14.8137,55400.0
2008-12-26 13:55:00,22.79,22.81,22.77,22.79,53300.0,14.8072,14.8202,14.7942,14.8072,53300.0
2008-12-26 14:00:00,22.79,22.81,22.75,22.76,46300.0,14.8072,14.8202,14.7812,14.7877,46300.0
2008-12-26 14:05:00,22.76,22.83,22.76,22.82,28000.0,14.7877,14.8332,14.7877,14.8267,28000.0
2008-12-26 14:10:00,22.83,22.84,22.78,22.84,88000.0,14.8332,14.8397,14.8007,14.8397,88000.0
2008-12-26 14:15:00,22.83,22.88,22.79,22.8,176200.0,14.8332,14.8657,14.8072,14.8137,176200.0
2008-12-26 14:20:00,22.79,22.83,22.79,22.82,31900.0,14.8072,14.8332,14.8072,14.8267,31900.0
2008-12-26 14:25:00,22.82,22.86,22.82,22.84,40500.0,14.8267,14.8527,14.8267,14.8397,40500.0
2008-12-26 14:30:00,22.85,22.89,22.83,22.88,44900.0,14.8462,14.8721,14.8332,14.8657,44900.0
2008-12-26 14:35:00,22.87,22.9,22.87,22.9,30600.0,14.8592,14.8786,14.8592,14.8786,30600.0
2008-12-26 14:40:00,22.9,22.93,22.89,22.92,64700.0,14.8786,14.8981,14.8721,14.8916,64700.0
2008-12-26 14:45:00,22.93,22.93,22.89,22.91,25600.0,14.8981,14.8981,14.8721,14.8851,25600.0
2008-12-26 14:50:00,22.91,22.93,22.88,22.9,21700.0,14.8851,14.8981,14.8657,14.8786,21700.0
2008-12-26 14:55:00,22.9,22.93,22.89,22.9,53400.0,14.8786,14.8981,14.8721,14.8786,53400.0
2008-12-26 15:00:00,22.91,22.91,22.87,22.88,62100.0,14.8851,14.8851,14.8592,14.8657,62100.0
2008-12-26 15:05:00,22.88,22.91,22.88,22.89,166700.0,14.8657,14.8851,14.8657,14.8721,166700.0
2008-12-26 15:10:00,22.89,22.92,22.88,22.91,8400.0,14.8721,14.8916,14.8657,14.8851,8400.0
2008-12-26 15:15:00,22.9,22.95,22.89,22.91,21000.0,14.8786,14.9111,14.8721,14.8851,21000.0
2008-12-26 15:20:00,22.92,22.95,22.92,22.93,26800.0,14.8916,14.9111,14.8916,14.8981,26800.0
2008-12-26 15:25:00,22.92,22.97,22.92,22.95,78800.0,14.8916,14.9241,14.8916,14.9111,78800.0
2008-12-26 15:30:00,22.96,22.98,22.92,22.93,43700.0,14.9176,14.9306,14.8916,14.8981,43700.0
2008-12-26 15:35:00,22.94,22.95,22.92,22.93,49000.0,14.9046,14.9111,14.8916,14.8981,49000.0
2008-12-26 15:40:00,22.92,22.96,22.9,22.95,59900.0,14.8916,14.9176,14.8786,14.9111,59900.0
2008-12-26 15:45:00,22.95,22.95,22.91,22.93,24800.0,14.9111,14.9111,14.8851,14.8981,24800.0
2008-12-26 15:50:00,22.93,22.96,22.9,22.93,41400.0,14.8981,14.9176,14.8786,14.8981,41400.0
2008-12-26 15:55:00,22.91,22.97,22.87,22.92,29000.0,14.8851,14.9241,14.8592,14.8916,29000.0
2008-12-26 16:00:00,22.97,22.97,22.65,22.67,5900.0,14.9241,14.9241,14.7162,14.7292,5900.0
2008-12-26 16:05:00,22.67,22.67,22.67,22.67,0.0,14.7292,14.7292,14.7292,14.7292,0.0
2008-12-26 16:10:00,22.67,22.67,22.67,22.67,0.0,14.7292,14.7292,14.7292,14.7292,0.0
2008-12-29 09:30:00,23.24,23.24,23.1,23.15,117900.0,15.0996,15.0996,15.0086,15.0411,117900.0
2008-12-29 09:35:00,23.15,23.16,23.13,23.16,27400.0,15.0411,15.0476,15.0281,15.0476,27400.0
2008-12-29 09:40:00,23.15,23.22,23.15,23.21,57500.0,15.0411,15.0866,15.0411,15.0801,57500.0
2008-12-29 09:45:00,23.2,23.22,23.16,23.16,43200.0,15.0736,15.0866,15.0476,15.0476,43200.0
2008-12-29 09:50:00,23.15,23.17,23.11,23.11,11400.0,15.0411,15.0541,15.0151,15.0151,11400.0
2008-12-29 09:55:00,23.11,23.12,23.0,23.06,178700.0,15.0151,15.0216,14.9436,14.9826,178700.0
2008-12-29 10:00:00,23.05,23.05,23.0,23.02,27500.0,14.9761,14.9761,14.9436,14.9566,27500.0
2008-12-29 10:05:00,23.01,23.02,22.97,23.0,33800.0,14.9501,14.9566,14.9241,14.9436,33800.0
2008-12-29 10:10:00,22.99,23.01,22.94,22.99,59900.0,14.9371,14.9501,14.9046,14.9371,59900.0
2008-12-29 10:15:00,22.98,22.99,22.86,22.93,102200.0,14.9306,14.9371,14.8527,14.8981,102200.0
2008-12-29 10:20:00,22.92,22.94,22.87,22.92,36200.0,14.8916,14.9046,14.8592,14.8916,36200.0
2008-12-29 10:25:00,22.92,23.0,22.91,22.99,29000.0,14.8916,14.9436,14.8851,14.9371,29000.0
2008-12-29 10:30:00,22.99,23.0,22.96,23.0,26400.0,14.9371,14.9436,14.9176,14.9436,26400.0
2008-12-29 10:35:00,22.99,23.01,22.96,22.99,15300.0,14.9371,14.9501,14.9176,14.9371,15300.0
2008-12-29 10:40:00,22.99,23.0,22.96,22.96,29900.0,14.9371,14.9436,14.9176,14.9176,29900.0
2008-12-29 10:45:00,22.96,23.0,22.96,22.96,25500.0,14.9176,14.9436,14.9176,14.9176,25500.0
2008-12-29 10:50:00,22.95,23.0,22.95,22.98,17800.0,14.9111,14.9436,14.9111,14.9306,17800.0
2008-12-29 10:55:00,22.98,22.99,22.95,22.97,62700.0,14.9306,14.9371,14.9111,14.9241,62700.0
2008-12-29 11:00:00,22.97,22.99,22.95,22.95,60600.0,14.9241,14.9371,14.9111,14.9111,60600.0
2008-12-29 11:05:00,22.96,22.99,22.94,22.96,20700.0,14.9176,14.9371,14.9046,14.9176,20700.0
2008-12-29 11:10:00,22.96,22.98,22.94,22.95,19200.0,14.9176,14.9306,14.9046,14.9111,19200.0
2008-12-29 11:15:00,22.95,22.98,22.94,22.97,43800.0,14.9111,14.9306,14.9046,14.9241,43800.0
2008-12-29 11:20:00,22.98,23.02,22.97,23.01,230500.0,14.9306,14.9566,14.9241,14.9501,230500.0
2008-12-29 11:25:00,23.01,23.01,22.98,22.99,134100.0,14.9501,14.9501,14.9306,14.9371,134100.0
2008-12-29 11:30:00,22.99,23.01,22.99,23.0,123400.0,14.9371,14.9501,14.9371,14.9436,123400.0
2008-12-29 11:35:00,22.99,23.01,22.97,22.97,22300.0,14.9371,14.9501,14.9241,14.9241,22300.0
2008-12-29 11:40:00,22.97,23.0,22.97,23.0,11600.0,14.9241,14.9436,14.9241,14.9436,11600.0
2008-12-29 11:45:00,22.99,23.0,22.97,22.98,19000.0,14.9371,14.9436,14.9241,14.9306,19000.0
2008-12-29 11:50:00,22.97,23.01,22.97,23.0,42200.0,14.9241,14.9501,14.9241,14.9436,42200.0
2008-12-29 11:55:00,23.0,23.02,22.97,23.01,18600.0,14.9436,14.9566,14.9241,14.9501,18600.0
2008-12-29 12:00:00,23.02,23.04,23.01,23.03,16400.0,14.9566,14.9696,14.9501,14.9631,16400.0
2008-12-29 12:05:00,23.03,23.04,22.99,23.01,16600.0,14.9631,14.9696,14.9371,14.9501,16600.0
2008-12-29 12:10:00,23.0,23.03,22.99,23.0,40400.0,14.9436,14.9631,14.9371,14.9436,40400.0
2008-12-29 12:15:00,22.99,23.03,22.98,23.03,42600.0,14.9371,14.9631,14.9306,14.9631,42600.0
2008-12-29 12:20:00,23.02,23.03,23.0,23.0,22400.0,14.9566,14.9631,14.9436,14.9436,22400.0
2008-12-29 12:25:00,23.0,23.02,22.98,22.99,18500.0,14.9436,14.9566,14.9306,14.9371,18500.0
2008-12-29 12:30:00,22.98,23.02,22.98,23.0,43200.0,14.9306,14.9566,14.9306,14.9436,43200.0
2008-12-29 12:35:00,23.01,23.01,22.98,22.98,22800.0,14.9501,14.9501,14.9306,14.9306,22800.0
2008-12-29 12:40:00,22.99,23.0,22.93,22.96,45900.0,14.9371,14.9436,14.8981,14.9176,45900.0
2008-12-29 12:45:00,22.95,22.98,22.94,22.96,28200.0,14.9111,14.9306,14.9046,14.9176,28200.0
2008-12-29 12:50:00,22.96,22.96,22.93,22.93,28100.0,14.9176,14.9176,14.8981,14.8981,28100.0
2008-12-29 12:55:00,22.93,22.93,22.87,22.87,102400.0,14.8981,14.8981,14.8592,14.8592,102400.0
2008-12-29 13:00:00,22.87,22.87,22.81,22.87,42700.0,14.8592,14.8592,14.8202,14.8592,42700.0
2008-12-29 13:05:00,22.87,22.9,22.86,22.86,33700.0,14.8592,14.8786,14.8527,14.8527,33700.0
2008-12-29 13:10:00,22.87,22.87,22.83,22.87,36500.0,14.8592,14.8592,14.8332,14.8592,36500.0
2008-12-29 13:15:00,22.86,22.86,22.82,22.83,32700.0,14.8527,14.8527,14.8267,14.8332,32700.0
2008-12-29 13:20:00,22.84,22.85,22.79,22.79,30900.0,14.8397,14.8462,14.8072,14.8072,30900.0
2008-12-29 13:25:00,22.8,22.8,22.75,22.76,30000.0,14.8137,14.8137,14.7812,14.7877,30000.0
2008-12-29 13:30:00,22.77,22.82,22.77,22.82,24100.0,14.7942,14.8267,14.7942,14.8267,24100.0
2008-12-29 13:35:00,22.82,22.84,22.79,22.84,63500.0,14.8267,14.8397,14.8072,14.8397,63500.0
2008-12-29 13:40:00,22.83,22.87,22.81,22.87,43100.0,14.8332,14.8592,14.8202,14.8592,43100.0
2008-12-29 13:45:00,22.86,22.86,22.78,22.84,50900.0,14.8527,14.8527,14.8007,14.8397,50900.0
2008-12-29 13:50:00,22.83,22.84,22.8,22.84,39600.0,14.8332,14.8397,14.8137,14.8397,39600.0
2008-12-29 13:55:00,22.83,22.87,22.83,22.85,52800.0,14.8332,14.8592,14.8332,14.8462,52800.0
2008-12-29 14:00:00,22.85,22.85,22.81,22.82,22000.0,14.8462,14.8462,14.8202,14.8267,22000.0
2008-12-29 14:05:00,22.81,22.81,22.77,22.77,31200.0,14.8202,14.8202,14.7942,14.7942,31200.0
2008-12-29 14:10:00,22.78,22.79,22.74,22.77,17700.0,14.8007,14.8072,14.7747,14.7942,17700.0
2008-12-29 14:15:00,22.77,22.83,22.75,22.82,41400.0,14.7942,14.8332,14.7812,14.8267,41400.0
2008-12-29 14:20:00,22.82,22.85,22.82,22.84,11400.0,14.8267,14.8462,14.8267,14.8397,11400.0
2008-12-29 14:25:00,22.83,22.91,22.81,22.87,38100.0,14.8332,14.8851,14.8202,14.8592,38100.0
2008-12-29 14:30:00,22.88,22.89,22.83,22.85,43800.0,14.8657,14.8721,14.8332,14.8462,43800.0
2008-12-29 14:35:00,22.85,22.86,22.81,22.83,26200.0,14.8462,14.8527,14.8202,14.8332,26200.0
2008-12-29 14:40:00,22.83,22.9,22.83,22.88,45000.0,14.8332,14.8786,14.8332,14.8657,45000.0
2008-12-29 14:45:00,22.87,22.87,22.8,22.81,25500.0,14.8592,14.8592,14.8137,14.8202,25500.0
2008-12-29 14:50:00,22.8,22.84,22.8,22.83,29900.0,14.8137,14.8397,14.8137,14.8332,29900.0
2008-12-29 14:55:00,22.85,22.9,22.83,22.85,96100.0,14.8462,14.8786,14.8332,14.8462,96100.0
2008-12-29 15:00:00,22.88,22.92,22.86,22.87,29300.0,14.8657,14.8916,14.8527,14.8592,29300.0
2008-12-29 15:05:00,22.88,22.99,22.88,22.95,34600.0,14.8657,14.9371,14.8657,14.9111,34600.0
2008-12-29 15:10:00,22.95,22.97,22.93,22.95,76700.0,14.9111,14.9241,14.8981,14.9111,76700.0
2008-12-29 15:15:00,22.96,22.98,22.89,22.95,75800.0,14.9176,14.9306,14.8721,14.9111,75800.0
2008-12-29 15:20:00,22.94,23.01,22.94,22.99,22100.0,14.9046,14.9501,14.9046,14.9371,22100.0
2008-12-29 15:25:00,22.99,22.99,22.87,22.87,58000.0,14.9371,14.9371,14.8592,14.8592,58000.0
2008-12-29 15:30:00,22.87,22.94,22.86,22.88,46900.0,14.8592,14.9046,14.8527,14.8657,46900.0
2008-12-29 15:35:00,22.88,22.91,22.81,22.84,50400.0,14.8657,14.8851,14.8202,14.8397,50400.0
2008-12-29 15:40:00,22.84,23.01,22.84,22.99,126200.0,14.8397,14.9501,14.8397,14.9371,126200.0
2008-12-29 15:45:00,22.99,22.99,22.9,22.93,87400.0,14.9371,14.9371,14.8786,14.8981,87400.0
2008-12-29 15:50:00,22.93,22.99,22.9,22.98,88400.0,14.8981,14.9371,14.8786,14.9306,88400.0
2008-12-29 15:55:00,22.97,22.98,22.9,22.98,54200.0,14.9241,14.9306,14.8786,14.9306,54200.0
2008-12-29 16:00:00,23.06,23.06,23.06,23.06,11800.0,14.9826,14.9826,14.9826,14.9826,11800.0
2008-12-29 16:05:00,23.06,23.06,23.06,23.06,0.0,14.9826,14.9826,14.9826,14.9826,0.0
2008-12-29 16:10:00,23.06,23.06,23.06,23.06,0.0,14.9826,14.9826,14.9826,14.9826,0.0
2008-12-30 09:30:00,23.3,23.3,23.14,23.21,180900.0,15.1385,15.1385,15.0346,15.0801,180900.0
2008-12-30 09:35:00,23.18,23.21,23.14,23.17,57200.0,15.0606,15.0801,15.0346,15.0541,57200.0
2008-12-30 09:40:00,23.18,23.22,23.17,23.21,44700.0,15.0606,15.0866,15.0541,15.0801,44700.0
2008-12-30 09:45:00,23.22,23.23,23.18,23.19,46400.0,15.0866,15.0931,15.0606,15.0671,46400.0
2008-12-30 09:50:00,23.18,23.2,23.17,23.19,29000.0,15.0606,15.0736,15.0541,15.0671,29000.0
2008-12-30 09:55:00,23.18,23.2,23.16,23.16,35200.0,15.0606,15.0736,15.0476,15.0476,35200.0
2008-12-30 10:00:00,23.16,23.17,23.09,23.15,70000.0,15.0476,15.0541,15.0021,15.0411,70000.0
2008-12-30 10:05:00,23.14,23.19,23.12,23.19,60600.0,15.0346,15.0671,15.0216,15.0671,60600.0
2008-12-30 10:10:00,23.19,23.2,23.16,23.2,105400.0,15.0671,15.0736,15.0476,15.0736,105400.0
2008-12-30 10:15:00,23.19,23.21,23.14,23.18,60500.0,15.0671,15.0801,15.0346,15.0606,60500.0
2008-12-30 10:20:00,23.2,23.23,23.16,23.23,59400.0,15.0736,15.0931,15.0476,15.0931,59400.0
2008-12-30 10:25:00,23.24,23.29,23.24,23.29,62300.0,15.0996,15.132,15.0996,15.132,62300.0
2008-12-30 10:30:00,23.29,23.35,23.29,23.33,40500.0,15.132,15.171,15.132,15.158,40500.0
2008-12-30 10:35:00,23.33,23.35,23.3,23.34,48900.0,15.158,15.171,15.1385,15.1645,48900.0
2008-12-30 10:40:00,23.34,23.34,23.29,23.3,77600.0,15.1645,15.1645,15.132,15.1385,77600.0
2008-12-30 10:45:00,23.3,23.35,23.3,23.34,36600.0,15.1385,15.171,15.1385,15.1645,36600.0
2008-12-30 10:50:00,23.34,23.36,23.33,23.34,52700.0,15.1645,15.1775,15.158,15.1645,52700.0
2008-12-30 10:55:00,23.35,23.37,23.32,23.33,128400.0,15.171,15.184,15.1515,15.158,128400.0
2008-12-30 11:00:00,23.34,23.34,23.3,23.33,58700.0,15.1645,15.1645,15.1385,15.158,58700.0
2008-12-30 11:05:00,23.33,23.35,23.3,23.31,73700.0,15.158,15.171,15.1385,15.145,73700.0
2008-12-30 11:10:00,23.3,23.35,23.28,23.3,125200.0,15.1385,15.171,15.1255,15.1385,125200.0
2008-12-30 11:15:00,23.3,23.31,23.27,23.29,144900.0,15.1385,15.145,15.119,15.132,144900.0
2008-12-30 11:20:00,23.3,23.32,23.29,23.32,31600.0,15.1385,15.1515,15.132,15.1515,31600.0
2008-12-30 11:25:00,23.32,23.34,23.29,23.34,33500.0,15.1515,15.1645,15.132,15.1645,33500.0
2008-12-30 11:30:00,23.34,23.43,23.34,23.38,157000.0,15.1645,15.223,15.1645,15.1905,157000.0
2008-12-30 11:35:00,23.39,23.41,23.35,23.39,237200.0,15.197,15.21,15.171,15.197,237200.0
2008-12-30 11:40:00,23.39,23.46,23.36,23.43,106100.0,15.197,15.2425,15.1775,15.223,106100.0
2008-12-30 11:45:00,23.45,23.46,23.35,23.4,43900.0,15.236,15.2425,15.171,15.2035,43900.0
2008-12-30 11:50:00,23.39,23.4,23.33,23.35,92100.0,15.197,15.2035,15.158,15.171,92100.0
2008-12-30 11:55:00,23.35,23.4,23.34,23.39,103300.0,15.171,15.2035,15.1645,15.197,103300.0
2008-12-30 12:00:00,23.39,23.42,23.38,23.41,42000.0,15.197,15.2165,15.1905,15.21,42000.0
2008-12-30 12:05:00,23.41,23.41,23.33,23.33,52600.0,15.21,15.21,15.158,15.158,52600.0
2008-12-30 12:10:00,23.33,23.37,23.33,23.36,46800.0,15.158,15.184,15.158,15.1775,46800.0
2008-12-30 12:15:00,23.35,23.4,23.34,23.39,55100.0,15.171,15.2035,15.1645,15.197,55100.0
2008-12-30 12:20:00,23.39,23.39,23.36,23.36,40800.0,15.197,15.197,15.1775,15.1775,40800.0
2008-12-30 12:25:00,23.36,23.4,23.35,23.39,87000.0,15.1775,15.2035,15.171,15.197,87000.0
2008-12-30 12:30:00,23.39,23.4,23.35,23.36,96300.0,15.197,15.2035,15.171,15.1775,96300.0
2008-12-30 12:35:00,23.36,23.37,23.34,23.36,165700.0,15.1775,15.184,15.1645,15.1775,165700.0
2008-12-30 12:40:00,23.35,23.43,23.33,23.43,265800.0,15.171,15.223,15.158,15.223,265800.0
2008-12-30 12:45:00,23.43,23.45,23.31,23.34,89600.0,15.223,15.236,15.145,15.1645,89600.0
2008-12-30 12:50:00,23.32,23.37,23.29,23.35,141900.0,15.1515,15.184,15.132,15.171,141900.0
2008-12-30 12:55:00,23.35,23.4,23.31,23.37,116900.0,15.171,15.2035,15.145,15.184,116900.0
2008-12-30 13:00:00,23.38,23.39,23.34,23.34,52300.0,15.1905,15.197,15.1645,15.1645,52300.0
2008-12-30 13:05:00,23.34,23.37,23.32,23.34,42100.0,15.1645,15.184,15.1515,15.1645,42100.0
2008-12-30 13:10:00,23.34,23.37,23.29,23.31,107800.0,15.1645,15.184,15.132,15.145,107800.0
2008-12-30 13:15:00,23.32,23.33,23.27,23.28,44700.0,15.1515,15.158,15.119,15.1255,44700.0
2008-12-30 13:20:00,23.29,23.32,23.28,23.32,47600.0,15.132,15.1515,15.1255,15.1515,47600.0
2008-12-30 13:25:00,23.32,23.34,23.3,23.32,60000.0,15.1515,15.1645,15.1385,15.1515,60000.0
2008-12-30 13:30:00,23.32,23.33,23.3,23.31,43100.0,15.1515,15.158,15.1385,15.145,43100.0
2008-12-30 13:35:00,23.32,23.32,23.29,23.29,55500.0,15.1515,15.1515,15.132,15.132,55500.0
2008-12-30 13:40:00,23.29,23.31,23.29,23.31,44200.0,15.132,15.145,15.132,15.145,44200.0
2008-12-30 13:45:00,23.31,23.35,23.3,23.34,66500.0,15.145,15.171,15.1385,15.1645,66500.0
2008-12-30 13:50:00,23.35,23.36,23.31,23.35,93400.0,15.171,15.1775,15.145,15.171,93400.0
2008-12-30 13:55:00,23.34,23.36,23.31,23.31,59800.0,15.1645,15.1775,15.145,15.145,59800.0
2008-12-30 14:00:00,23.31,23.36,23.29,23.35,60400.0,15.145,15.1775,15.132,15.171,60400.0
2008-12-30 14:05:00,23.36,23.37,23.3,23.35,75600.0,15.1775,15.184,15.1385,15.171,75600.0
2008-12-30 14:10:00,23.35,23.36,23.31,23.35,61000.0,15.171,15.1775,15.145,15.171,61000.0
2008-12-30 14:15:00,23.35,23.38,23.33,23.35,164800.0,15.171,15.1905,15.158,15.171,164800.0
2008-12-30 14:20:00,23.35,23.38,23.33,23.38,98700.0,15.171,15.1905,15.158,15.1905,98700.0
2008-12-30 14:25:00,23.37,23.42,23.36,23.4,94900.0,15.184,15.2165,15.1775,15.2035,94900.0
2008-12-30 14:30:00,23.41,23.42,23.36,23.38,109300.0,15.21,15.2165,15.1775,15.1905,109300.0
2008-12-30 14:35:00,23.38,23.42,23.38,23.4,66400.0,15.1905,15.2165,15.1905,15.2035,66400.0
2008-12-30 14:40:00,23.4,23.42,23.35,23.39,86900.0,15.2035,15.2165,15.171,15.197,86900.0
2008-12-30 14:45:00,23.39,23.4,23.33,23.35,63100.0,15.197,15.2035,15.158,15.171,63100.0
2008-12-30 14:50:00,23.34,23.36,23.32,23.35,38800.0,15.1645,15.1775,15.1515,15.171,38800.0
2008-12-30 14:55:00,23.36,23.36,23.33,23.33,59100.0,15.1775,15.1775,15.158,15.158,59100.0
2008-12-30 15:00:00,23.33,23.38,23.33,23.36,125400.0,15.158,15.1905,15.158,15.1775,125400.0
2008-12-30 15:05:00,23.37,23.4,23.33,23.33,117100.0,15.184,15.2035,15.158,15.158,117100.0
2008-12-30 15:10:00,23.34,23.35,23.28,23.29,152900.0,15.1645,15.171,15.1255,15.132,152900.0
2008-12-30 15:15:00,23.3,23.31,23.29,23.3,45800.0,15.1385,15.145,15.132,15.1385,45800.0
2008-12-30 15:20:00,23.31,23.33,23.29,23.31,46000.0,15.145,15.158,15.132,15.145,46000.0
2008-12-30 15:25:00,23.32,23.37,23.31,23.34,60500.0,15.1515,15.184,15.145,15.1645,60500.0
2008-12-30 15:30:00,23.35,23.37,23.33,23.36,53000.0,15.171,15.184,15.158,15.1775,53000.0
2008-12-30 15:35:00,23.36,23.44,23.36,23.4,165700.0,15.1775,15.2295,15.1775,15.2035,165700.0
2008-12-30 15:40:00,23.4,23.43,23.39,23.42,75800.0,15.2035,15.223,15.197,15.2165,75800.0
2008-12-30 15:45:00,23.42,23.44,23.33,23.41,105900.0,15.2165,15.2295,15.158,15.21,105900.0
2008-12-30 15:50:00,23.4,23.52,23.4,23.51,163700.0,15.2035,15.2815,15.2035,15.275,163700.0
2008-12-30 15:55:00,23.51,23.63,23.51,23.57,228600.0,15.275,15.3529,15.275,15.314,228600.0
2008-12-30 16:00:00,23.61,23.61,23.42,23.59,117300.0,15.3399,15.3399,15.2165,15.327,117300.0
2008-12-30 16:05:00,23.36,23.36,23.36,23.36,69000.0,15.1775,15.1775,15.1775,15.1775,69000.0
2008-12-30 16:10:00,23.36,23.36,23.36,23.36,0.0,15.1775,15.1775,15.1775,15.1775,0.0
2008-12-31 09:30:00,23.54,23.54,23.2,23.44,236500.0,15.2945,15.2945,15.0736,15.2295,236500.0
2008-12-31 09:35:00,23.47,23.52,23.43,23.45,135500.0,15.249,15.2815,15.223,15.236,135500.0
2008-12-31 09:40:00,23.47,23.58,23.46,23.54,147800.0,15.249,15.3205,15.2425,15.2945,147800.0
2008-12-31 09:45:00,23.53,23.56,23.49,23.56,99300.0,15.288,15.3075,15.262,15.3075,99300.0
2008-12-31 09:50:00,23.56,23.56,23.5,23.51,47500.0,15.3075,15.3075,15.2685,15.275,47500.0
2008-12-31 09:55:00,23.5,23.57,23.5,23.56,136700.0,15.2685,15.314,15.2685,15.3075,136700.0
2008-12-31 10:00:00,23.56,23.63,23.54,23.61,122700.0,15.3075,15.3529,15.2945,15.3399,122700.0
2008-12-31 10:05:00,23.6,23.67,23.58,23.65,50200.0,15.3335,15.3789,15.3205,15.3659,50200.0
2008-12-31 10:10:00,23.64,23.69,23.63,23.66,72000.0,15.3594,15.3919,15.3529,15.3724,72000.0
2008-12-31 10:15:00,23.66,23.68,23.62,23.66,61000.0,15.3724,15.3854,15.3464,15.3724,61000.0
2008-12-31 10:20:00,23.66,23.7,23.65,23.65,60800.0,15.3724,15.3984,15.3659,15.3659,60800.0
2008-12-31 10:25:00,23.64,23.66,23.6,23.64,46500.0,15.3594,15.3724,15.3335,15.3594,46500.0
2008-12-31 10:30:00,23.65,23.67,23.63,23.64,23500.0,15.3659,15.3789,15.3529,15.3594,23500.0
2008-12-31 10:35:00,23.63,23.66,23.58,23.59,41000.0,15.3529,15.3724,15.3205,15.327,41000.0
2008-12-31 10:40:00,23.61,23.62,23.57,23.59,29900.0,15.3399,15.3464,15.314,15.327,29900.0
2008-12-31 10:45:00,23.58,23.66,23.57,23.64,34500.0,15.3205,15.3724,15.314,15.3594,34500.0
2008-12-31 10:50:00,23.65,23.65,23.6,23.61,23500.0,15.3659,15.3659,15.3335,15.3399,23500.0
2008-12-31 10:55:00,23.62,23.66,23.61,23.64,64100.0,15.3464,15.3724,15.3399,15.3594,64100.0
2008-12-31 11:00:00,23.62,23.64,23.59,23.62,51000.0,15.3464,15.3594,15.327,15.3464,51000.0
2008-12-31 11:05:00,23.61,23.66,23.59,23.62,69500.0,15.3399,15.3724,15.327,15.3464,69500.0
2008-12-31 11:10:00,23.61,23.62,23.6,23.6,93600.0,15.3399,15.3464,15.3335,15.3335,93600.0
2008-12-31 11:15:00,23.61,23.63,23.55,23.56,154200.0,15.3399,15.3529,15.301,15.3075,154200.0
2008-12-31 11:20:00,23.57,23.62,23.56,23.62,17700.0,15.314,15.3464,15.3075,15.3464,17700.0
2008-12-31 11:25:00,23.62,23.64,23.6,23.62,31500.0,15.3464,15.3594,15.3335,15.3464,31500.0
2008-12-31 11:30:00,23.61,23.66,23.6,23.63,71600.0,15.3399,15.3724,15.3335,15.3529,71600.0
2008-12-31 11:35:00,23.63,23.66,23.62,23.64,37200.0,15.3529,15.3724,15.3464,15.3594,37200.0
2008-12-31 11:40:00,23.64,23.65,23.59,23.6,41600.0,15.3594,15.3659,15.327,15.3335,41600.0
2008-12-31 11:45:00,23.6,23.65,23.59,23.6,53600.0,15.3335,15.3659,15.327,15.3335,53600.0
2008-12-31 11:50:00,23.6,23.66,23.6,23.62,57500.0,15.3335,15.3724,15.3335,15.3464,57500.0
2008-12-31 11:55:00,23.63,23.63,23.58,23.62,46400.0,15.3529,15.3529,15.3205,15.3464,46400.0
2008-12-31 12:00:00,23.62,23.7,23.61,23.69,59400.0,15.3464,15.3984,15.3399,15.3919,59400.0
2008-12-31 12:05:00,23.69,23.73,23.67,23.67,57600.0,15.3919,15.4179,15.3789,15.3789,57600.0
2008-12-31 12:10:00,23.68,23.7,23.65,23.66,92400.0,15.3854,15.3984,15.3659,15.3724,92400.0
2008-12-31 12:15:00,23.66,23.73,23.64,23.66,407800.0,15.3724,15.4179,15.3594,15.3724,407800.0
2008-12-31 12:20:00,23.69,23.71,23.67,23.67,135900.0,15.3919,15.4049,15.3789,15.3789,135900.0
2008-12-31 12:25:00,23.68,23.69,23.66,23.68,40700.0,15.3854,15.3919,15.3724,15.3854,40700.0
2008-12-31 12:30:00,23.7,23.7,23.67,23.69,14700.0,15.3984,15.3984,15.3789,15.3919,14700.0
2008-12-31 12:35:00,23.67,23.7,23.67,23.69,33300.0,15.3789,15.3984,15.3789,15.3919,33300.0
2008-12-31 12:40:00,23.7,23.72,23.69,23.72,20400.0,15.3984,15.4114,15.3919,15.4114,20400.0
2008-12-31 12:45:00,23.72,23.73,23.68,23.69,35400.0,15.4114,15.4179,15.3854,15.3919,35400.0
2008-12-31 12:50:00,23.69,23.72,23.68,23.71,26200.0,15.3919,15.4114,15.3854,15.4049,26200.0
2008-12-31 12:55:00,23.72,23.74,23.71,23.72,12700.0,15.4114,15.4244,15.4049,15.4114,12700.0
2008-12-31 13:00:00,23.72,23.74,23.71,23.73,26100.0,15.4114,15.4244,15.4049,15.4179,26100.0
2008-12-31 13:05:00,23.74,23.76,23.73,23.74,34300.0,15.4244,15.4374,15.4179,15.4244,34300.0
2008-12-31 13:10:00,23.74,23.74,23.67,23.68,71100.0,15.4244,15.4244,15.3789,15.3854,71100.0
2008-12-31 13:15:00,23.68,23.72,23.66,23.72,35000.0,15.3854,15.4114,15.3724,15.4114,35000.0
2008-12-31 13:20:00,23.72,23.73,23.63,23.63,67200.0,15.4114,15.4179,15.3529,15.3529,67200.0
2008-12-31 13:25:00,23.63,23.66,23.61,23.64,21200.0,15.3529,15.3724,15.3399,15.3594,21200.0
2008-12-31 13:30:00,23.63,23.66,23.6,23.61,40300.0,15.3529,15.3724,15.3335,15.3399,40300.0
2008-12-31 13:35:00,23.62,23.65,23.6,23.63,47300.0,15.3464,15.3659,15.3335,15.3529,47300.0
2008-12-31 13:40:00,23.63,23.7,23.63,23.69,40700.0,15.3529,15.3984,15.3529,15.3919,40700.0
2008-12-31 13:45:00,23.69,23.7,23.64,23.66,27300.0,15.3919,15.3984,15.3594,15.3724,27300.0
2008-12-31 13:50:00,23.65,23.71,23.63,23.67,124200.0,15.3659,15.4049,15.3529,15.3789,124200.0
2008-12-31 13:55:00,23.67,23.77,23.67,23.77,22100.0,15.3789,15.4439,15.3789,15.4439,22100.0
2008-12-31 14:00:00,23.78,23.85,23.78,23.79,67400.0,15.4504,15.4959,15.4504,15.4569,67400.0
2008-12-31 14:05:00,23.81,23.87,23.75,23.77,68500.0,15.4699,15.5089,15.4309,15.4439,68500.0
2008-12-31 14:10:00,23.77,23.8,23.77,23.78,28600.0,15.4439,15.4634,15.4439,15.4504,28600.0
2008-12-31 14:15:00,23.79,23.8,23.74,23.8,26200.0,15.4569,15.4634,15.4244,15.4634,26200.0
2008-12-31 14:20:00,23.81,23.84,23.75,23.75,45100.0,15.4699,15.4894,15.4309,15.4309,45100.0
2008-12-31 14:25:00,23.76,23.83,23.75,23.8,50600.0,15.4374,15.4829,15.4309,15.4634,50600.0
2008-12-31 14:30:00,23.8,23.86,23.77,23.77,71200.0,15.4634,15.5024,15.4439,15.4439,71200.0
2008-12-31 14:35:00,23.78,23.78,23.69,23.74,51400.0,15.4504,15.4504,15.3919,15.4244,51400.0
2008-12-31 14:40:00,23.75,23.81,23.74,23.8,18000.0,15.4309,15.4699,15.4244,15.4634,18000.0
2008-12-31 14:45:00,23.78,23.81,23.75,23.79,25500.0,15.4504,15.4699,15.4309,15.4569,25500.0
2008-12-31 14:50:00,23.8,23.82,23.79,23.81,21000.0,15.4634,15.4764,15.4569,15.4699,21000.0
2008-12-31 14:55:00,23.83,23.87,23.8,23.85,36100.0,15.4829,15.5089,15.4634,15.4959,36100.0
2008-12-31 15:00:00,23.86,23.89,23.82,23.87,43900.0,15.5024,15.5219,15.4764,15.5089,43900.0
2008-12-31 15:05:00,23.87,23.87,23.8,23.82,31400.0,15.5089,15.5089,15.4634,15.4764,31400.0
2008-12-31 15:10:00,23.82,23.88,23.82,23.85,99700.0,15.4764,15.5154,15.4764,15.4959,99700.0
2008-12-31 15:15:00,23.84,23.86,23.79,23.81,68100.0,15.4894,15.5024,15.4569,15.4699,68100.0
2008-12-31 15:20:00,23.81,23.86,23.79,23.83,71600.0,15.4699,15.5024,15.4569,15.4829,71600.0
2008-12-31 15:25:00,23.83,23.85,23.78,23.83,44500.0,15.4829,15.4959,15.4504,15.4829,44500.0
2008-12-31 15:30:00,23.83,23.86,23.79,23.86,53300.0,15.4829,15.5024,15.4569,15.5024,53300.0
2008-12-31 15:35:00,23.86,23.91,23.86,23.88,75600.0,15.5024,15.5349,15.5024,15.5154,75600.0
2008-12-31 15:40:00,23.88,23.88,23.79,23.81,81200.0,15.5154,15.5154,15.4569,15.4699,81200.0
2008-12-31 15:45:00,23.8,23.8,23.68,23.77,89500.0,15.4634,15.4634,15.3854,15.4439,89500.0
2008-12-31 15:50:00,23.77,23.78,23.65,23.69,94000.0,15.4439,15.4504,15.3659,15.3919,94000.0
2008-12-31 15:55:00,23.69,23.77,23.67,23.69,186800.0,15.3919,15.4439,15.3789,15.3919,186800.0
2008-12-31 16:00:00,23.7,23.7,23.57,23.68,45100.0,15.3984,15.3984,15.314,15.3854,45100.0
2008-12-31 16:05:00,23.68,23.68,23.68,23.68,0.0,15.3854,15.3854,15.3854,15.3854,0.0
2008-12-31 16:10:00,23.68,23.68,23.68,23.68,0.0,15.3854,15.3854,15.3854,15.3854,0.0
2009-01-02 09:30:00,23.92,24.06,23.92,24.01,73000.0,15.5414,15.6323,15.5414,15.5998,73000.0
2009-01-02 09:35:00,24.02,24.07,24.0,24.03,297500.0,15.6063,15.6388,15.5933,15.6128,297500.0
2009-01-02 09:40:00,24.03,24.07,23.99,24.04,80000.0,15.6128,15.6388,15.5868,15.6193,80000.0
2009-01-02 09:45:00,24.04,24.08,24.04,24.05,30600.0,15.6193,15.6453,15.6193,15.6258,30600.0
2009-01-02 09:50:00,24.05,24.06,23.93,23.93,100600.0,15.6258,15.6323,15.5479,15.5479,100600.0
2009-01-02 09:55:00,23.93,23.99,23.92,23.98,20600.0,15.5479,15.5868,15.5414,15.5803,20600.0
2009-01-02 10:00:00,23.98,24.02,23.93,23.96,37600.0,15.5803,15.6063,15.5479,15.5674,37600.0
2009-01-02 10:05:00,23.95,23.96,23.92,23.95,39500.0,15.5609,15.5674,15.5414,15.5609,39500.0
2009-01-02 10:10:00,23.97,24.13,23.95,24.1,27200.0,15.5738,15.6778,15.5609,15.6583,27200.0
2009-01-02 10:15:00,24.11,24.12,24.09,24.11,8300.0,15.6648,15.6713,15.6518,15.6648,8300.0
2009-01-02 10:20:00,24.11,24.19,24.11,24.19,10300.0,15.6648,15.7168,15.6648,15.7168,10300.0
2009-01-02 10:25:00,24.18,24.23,24.17,24.2,58100.0,15.7103,15.7428,15.7038,15.7233,58100.0
2009-01-02 10:30:00,24.21,24.33,24.21,24.31,81300.0,15.7298,15.8077,15.7298,15.7948,81300.0
2009-01-02 10:35:00,24.32,24.37,24.32,24.36,125400.0,15.8013,15.8337,15.8013,15.8272,125400.0
2009-01-02 10:40:00,24.36,24.39,24.33,24.33,91200.0,15.8272,15.8467,15.8077,15.8077,91200.0
2009-01-02 10:45:00,24.34,24.36,24.32,24.36,19200.0,15.8142,15.8272,15.8013,15.8272,19200.0
2009-01-02 10:50:00,24.35,24.42,24.34,24.4,38600.0,15.8207,15.8662,15.8142,15.8532,38600.0
2009-01-02 10:55:00,24.41,24.45,24.4,24.45,24500.0,15.8597,15.8857,15.8532,15.8857,24500.0
2009-01-02 11:00:00,24.45,24.47,24.43,24.44,43700.0,15.8857,15.8987,15.8727,15.8792,43700.0
2009-01-02 11:05:00,24.44,24.45,24.4,24.43,36500.0,15.8792,15.8857,15.8532,15.8727,36500.0
2009-01-02 11:10:00,24.46,24.46,24.38,24.43,68500.0,15.8922,15.8922,15.8402,15.8727,68500.0
2009-01-02 11:15:00,24.43,24.45,24.39,24.4,48200.0,15.8727,15.8857,15.8467,15.8532,48200.0
2009-01-02 11:20:00,24.4,24.44,24.4,24.43,16200.0,15.8532,15.8792,15.8532,15.8727,16200.0
2009-01-02 11:25:00,24.43,24.48,24.41,24.46,25200.0,15.8727,15.9052,15.8597,15.8922,25200.0
2009-01-02 11:30:00,24.46,24.5,24.44,24.5,59600.0,15.8922,15.9182,15.8792,15.9182,59600.0
2009-01-02 11:35:00,24.51,24.53,24.47,24.48,88100.0,15.9247,15.9377,15.8987,15.9052,88100.0
2009-01-02 11:40:00,24.5,24.51,24.47,24.49,16000.0,15.9182,15.9247,15.8987,15.9117,16000.0
2009-01-02 11:45:00,24.5,24.57,24.5,24.54,123300.0,15.9182,15.9637,15.9182,15.9442,123300.0
2009-01-02 11:50:00,24.54,24.55,24.44,24.46,67700.0,15.9442,15.9507,15.8792,15.8922,67700.0
2009-01-02 11:55:00,24.45,24.5,24.44,24.44,25700.0,15.8857,15.9182,15.8792,15.8792,25700.0
2009-01-02 12:00:00,24.45,24.51,24.45,24.48,18000.0,15.8857,15.9247,15.8857,15.9052,18000.0
2009-01-02 12:05:00,24.48,24.5,24.45,24.5,4500.0,15.9052,15.9182,15.8857,15.9182,4500.0
2009-01-02 12:10:00,24.5,24.55,24.47,24.48,12600.0,15.9182,15.9507,15.8987,15.9052,12600.0
2009-01-02 12:15:00,24.48,24.51,24.47,24.51,19300.0,15.9052,15.9247,15.8987,15.9247,19300.0
2009-01-02 12:20:00,24.51,24.53,24.51,24.53,10300.0,15.9247,15.9377,15.9247,15.9377,10300.0
2009-01-02 12:25:00,24.53,24.55,24.51,24.52,36100.0,15.9377,15.9507,15.9247,15.9312,36100.0
2009-01-02 12:30:00,24.52,24.54,24.51,24.54,5000.0,15.9312,15.9442,15.9247,15.9442,5000.0
2009-01-02 12:35:00,24.54,24.61,24.53,24.6,44200.0,15.9442,15.9897,15.9377,15.9832,44200.0
2009-01-02 12:40:00,24.6,24.61,24.58,24.6,44100.0,15.9832,15.9897,15.9702,15.9832,44100.0
2009-01-02 12:45:00,24.61,24.65,24.61,24.64,5400.0,15.9897,16.0157,15.9897,16.0092,5400.0
2009-01-02 12:50:00,24.64,24.65,24.59,24.6,70000.0,16.0092,16.0157,15.9767,15.9832,70000.0
2009-01-02 12:55:00,24.59,24.61,24.58,24.59,33900.0,15.9767,15.9897,15.9702,15.9767,33900.0
2009-01-02 13:00:00,24.6,24.61,24.58,24.59,8700.0,15.9832,15.9897,15.9702,15.9767,8700.0
2009-01-02 13:05:00,24.59,24.64,24.56,24.62,27800.0,15.9767,16.0092,15.9572,15.9962,27800.0
2009-01-02 13:10:00,24.61,24.64,24.59,24.61,15500.0,15.9897,16.0092,15.9767,15.9897,15500.0
2009-01-02 13:15:00,24.63,24.63,24.59,24.62,6100.0,16.0027,16.0027,15.9767,15.9962,6100.0
2009-01-02 13:20:00,24.62,24.65,24.61,24.63,27600.0,15.9962,16.0157,15.9897,16.0027,27600.0
2009-01-02 13:25:00,24.63,24.71,24.62,24.7,32400.0,16.0027,16.0546,15.9962,16.0481,32400.0
2009-01-02 13:30:00,24.69,24.73,24.67,24.69,30200.0,16.0416,16.0676,16.0287,16.0416,30200.0
2009-01-02 13:35:00,24.7,24.73,24.69,24.7,23800.0,16.0481,16.0676,16.0416,16.0481,23800.0
2009-01-02 13:40:00,24.71,24.76,24.71,24.76,14600.0,16.0546,16.0871,16.0546,16.0871,14600.0
2009-01-02 13:45:00,24.75,24.77,24.74,24.76,13300.0,16.0806,16.0936,16.0741,16.0871,13300.0
2009-01-02 13:50:00,24.76,24.77,24.75,24.76,8900.0,16.0871,16.0936,16.0806,16.0871,8900.0
2009-01-02 13:55:00,24.76,24.79,24.74,24.77,21600.0,16.0871,16.1066,16.0741,16.0936,21600.0
2009-01-02 14:00:00,24.77,24.77,24.68,24.71,37100.0,16.0936,16.0936,16.0352,16.0546,37100.0
2009-01-02 14:05:00,24.72,24.73,24.68,24.72,8600.0,16.0611,16.0676,16.0352,16.0611,8600.0
2009-01-02 14:10:00,24.73,24.76,24.7,24.76,8500.0,16.0676,16.0871,16.0481,16.0871,8500.0
2009-01-02 14:15:00,24.75,24.78,24.74,24.75,24400.0,16.0806,16.1001,16.0741,16.0806,24400.0
2009-01-02 14:20:00,24.77,24.82,24.76,24.8,73900.0,16.0936,16.1261,16.0871,16.1131,73900.0
2009-01-02 14:25:00,24.81,24.83,24.79,24.82,10900.0,16.1196,16.1326,16.1066,16.1261,10900.0
2009-01-02 14:30:00,24.83,24.86,24.81,24.85,35800.0,16.1326,16.1521,16.1196,16.1456,35800.0
2009-01-02 14:35:00,24.87,24.88,24.83,24.85,38700.0,16.1586,16.1651,16.1326,16.1456,38700.0
2009-01-02 14:40:00,24.86,24.91,24.84,24.84,34600.0,16.1521,16.1846,16.1391,16.1391,34600.0
2009-01-02 14:45:00,24.85,24.88,24.83,24.85,31900.0,16.1456,16.1651,16.1326,16.1456,31900.0
2009-01-02 14:50:00,24.85,24.91,24.84,24.89,27000.0,16.1456,16.1846,16.1391,16.1716,27000.0
2009-01-02 14:55:00,24.89,24.92,24.86,24.92,25900.0,16.1716,16.1911,16.1521,16.1911,25900.0
2009-01-02 15:00:00,24.92,24.97,24.91,24.93,60000.0,16.1911,16.2236,16.1846,16.1976,60000.0
2009-01-02 15:05:00,24.93,24.94,24.91,24.91,13800.0,16.1976,16.2041,16.1846,16.1846,13800.0
2009-01-02 15:10:00,24.94,24.94,24.9,24.93,128400.0,16.2041,16.2041,16.1781,16.1976,128400.0
2009-01-02 15:15:00,24.94,24.96,24.93,24.95,24400.0,16.2041,16.2171,16.1976,16.2106,24400.0
2009-01-02 15:20:00,24.95,24.95,24.92,24.94,35400.0,16.2106,16.2106,16.1911,16.2041,35400.0
2009-01-02 15:25:00,24.94,24.98,24.92,24.97,35100.0,16.2041,16.2301,16.1911,16.2236,35100.0
2009-01-02 15:30:00,24.97,24.99,24.94,24.94,58900.0,16.2236,16.2366,16.2041,16.2041,58900.0
2009-01-02 15:35:00,24.94,25.0,24.93,24.98,48900.0,16.2041,16.2431,16.1976,16.2301,48900.0
2009-01-02 15:40:00,24.98,25.03,24.97,25.01,105200.0,16.2301,16.2626,16.2236,16.2496,105200.0
2009-01-02 15:45:00,25.01,25.06,24.96,24.98,73800.0,16.2496,16.282,16.2171,16.2301,73800.0
2009-01-02 15:50:00,24.99,25.05,24.99,25.02,59600.0,16.2366,16.2755,16.2366,16.2561,59600.0
2009-01-02 15:55:00,25.02,25.03,24.89,24.89,81600.0,16.2561,16.2626,16.1716,16.1716,81600.0
2009-01-02 16:00:00,24.83,24.83,24.83,24.83,2300.0,16.1326,16.1326,16.1326,16.1326,2300.0
2009-01-02 16:05:00,24.83,24.83,24.83,24.83,0.0,16.1326,16.1326,16.1326,16.1326,0.0
2009-01-02 16:10:00,24.83,24.83,24.83,24.83,0.0,16.1326,16.1326,16.1326,16.1326,0.0
2009-01-05 09:30:00,24.85,24.91,24.71,24.78,178100.0,16.1456,16.1846,16.0546,16.1001,178100.0
2009-01-05 09:35:00,24.8,24.88,24.8,24.81,81100.0,16.1131,16.1651,16.1131,16.1196,81100.0
2009-01-05 09:40:00,24.81,24.84,24.7,24.72,53700.0,16.1196,16.1391,16.0481,16.0611,53700.0
2009-01-05 09:45:00,24.71,24.74,24.69,24.72,32800.0,16.0546,16.0741,16.0416,16.0611,32800.0
2009-01-05 09:50:00,24.71,24.71,24.67,24.67,20700.0,16.0546,16.0546,16.0287,16.0287,20700.0
2009-01-05 09:55:00,24.67,24.7,24.64,24.69,22400.0,16.0287,16.0481,16.0092,16.0416,22400.0
2009-01-05 10:00:00,24.7,24.93,24.7,24.79,413500.0,16.0481,16.1976,16.0481,16.1066,413500.0
2009-01-05 10:05:00,24.78,24.84,24.72,24.84,43800.0,16.1001,16.1391,16.0611,16.1391,43800.0
2009-01-05 10:10:00,24.83,24.88,24.81,24.87,12300.0,16.1326,16.1651,16.1196,16.1586,12300.0
2009-01-05 10:15:00,24.87,24.91,24.85,24.85,71400.0,16.1586,16.1846,16.1456,16.1456,71400.0
2009-01-05 10:20:00,24.86,24.94,24.86,24.92,55100.0,16.1521,16.2041,16.1521,16.1911,55100.0
2009-01-05 10:25:00,24.93,24.98,24.9,24.97,81100.0,16.1976,16.2301,16.1781,16.2236,81100.0
2009-01-05 10:30:00,24.97,25.0,24.94,24.99,75700.0,16.2236,16.2431,16.2041,16.2366,75700.0
2009-01-05 10:35:00,24.99,25.04,24.98,25.04,62700.0,16.2366,16.2691,16.2301,16.2691,62700.0
2009-01-05 10:40:00,25.05,25.13,25.03,25.13,44900.0,16.2755,16.3275,16.2626,16.3275,44900.0
2009-01-05 10:45:00,25.13,25.15,25.09,25.11,43100.0,16.3275,16.3405,16.3015,16.3145,43100.0
2009-01-05 10:50:00,25.11,25.15,25.09,25.11,38700.0,16.3145,16.3405,16.3015,16.3145,38700.0
2009-01-05 10:55:00,25.11,25.12,25.08,25.1,29000.0,16.3145,16.321,16.295,16.308,29000.0
2009-01-05 11:00:00,25.09,25.11,25.07,25.07,28100.0,16.3015,16.3145,16.2885,16.2885,28100.0
2009-01-05 11:05:00,25.08,25.11,25.06,25.1,19800.0,16.295,16.3145,16.282,16.308,19800.0
2009-01-05 11:10:00,25.11,25.15,25.11,25.14,15400.0,16.3145,16.3405,16.3145,16.334,15400.0
2009-01-05 11:15:00,25.14,25.15,25.1,25.13,8300.0,16.334,16.3405,16.308,16.3275,8300.0
2009-01-05 11:20:00,25.12,25.15,25.06,25.06,51200.0,16.321,16.3405,16.282,16.282,51200.0
2009-01-05 11:25:00,25.07,25.09,25.05,25.06,11600.0,16.2885,16.3015,16.2755,16.282,11600.0
2009-01-05 11:30:00,25.06,25.08,25.03,25.07,35000.0,16.282,16.295,16.2626,16.2885,35000.0
2009-01-05 11:35:00,25.08,25.13,25.07,25.12,40900.0,16.295,16.3275,16.2885,16.321,40900.0
2009-01-05 11:40:00,25.12,25.14,25.09,25.14,27200.0,16.321,16.334,16.3015,16.334,27200.0
2009-01-05 11:45:00,25.13,25.15,25.11,25.14,38200.0,16.3275,16.3405,16.3145,16.334,38200.0
2009-01-05 11:50:00,25.14,25.15,25.09,25.1,56100.0,16.334,16.3405,16.3015,16.308,56100.0
2009-01-05 11:55:00,25.11,25.11,25.07,25.07,37800.0,16.3145,16.3145,16.2885,16.2885,37800.0
2009-01-05 12:00:00,25.07,25.1,25.07,25.09,21100.0,16.2885,16.308,16.2885,16.3015,21100.0
2009-01-05 12:05:00,25.1,25.14,25.09,25.12,61500.0,16.308,16.334,16.3015,16.321,61500.0
2009-01-05 12:10:00,25.14,25.18,25.14,25.16,27700.0,16.334,16.36,16.334,16.347,27700.0
2009-01-05 12:15:00,25.18,25.27,25.18,25.27,11900.0,16.36,16.4185,16.36,16.4185,11900.0
2009-01-05 12:20:00,25.27,25.29,25.23,25.23,14600.0,16.4185,16.4315,16.3925,16.3925,14600.0
2009-01-05 12:25:00,25.23,25.26,25.22,25.26,11100.0,16.3925,16.412,16.386,16.412,11100.0
2009-01-05 12:30:00,25.24,25.24,25.18,25.18,23300.0,16.399,16.399,16.36,16.36,23300.0
2009-01-05 12:35:00,25.19,25.19,25.14,25.18,12900.0,16.3665,16.3665,16.334,16.36,12900.0
2009-01-05 12:40:00,25.18,25.18,25.12,25.12,14000.0,16.36,16.36,16.321,16.321,14000.0
2009-01-05 12:45:00,25.13,25.2,25.13,25.16,21100.0,16.3275,16.373,16.3275,16.347,21100.0
2009-01-05 12:50:00,25.15,25.15,25.1,25.13,14000.0,16.3405,16.3405,16.308,16.3275,14000.0
2009-01-05 12:55:00,25.14,25.18,25.09,25.18,13800.0,16.334,16.36,16.3015,16.36,13800.0
2009-01-05 13:00:00,25.18,25.26,25.17,25.24,12400.0,16.36,16.412,16.3535,16.399,12400.0
2009-01-05 13:05:00,25.26,25.29,25.25,25.26,32000.0,16.412,16.4315,16.4055,16.412,32000.0
2009-01-05 13:10:00,25.25,25.29,25.24,25.26,26500.0,16.4055,16.4315,16.399,16.412,26500.0
2009-01-05 13:15:00,25.27,25.28,25.2,25.24,37400.0,16.4185,16.425,16.373,16.399,37400.0
2009-01-05 13:20:00,25.23,25.3,25.23,25.3,54500.0,16.3925,16.438,16.3925,16.438,54500.0
2009-01-05 13:25:00,25.3,25.31,25.25,25.28,17000.0,16.438,16.4445,16.4055,16.425,17000.0
2009-01-05 13:30:00,25.29,25.3,25.28,25.29,20500.0,16.4315,16.438,16.425,16.4315,20500.0
2009-01-05 13:35:00,25.3,25.3,25.24,25.25,53500.0,16.438,16.438,16.399,16.4055,53500.0
2009-01-05 13:40:00,25.25,25.27,25.2,25.25,41800.0,16.4055,16.4185,16.373,16.4055,41800.0
2009-01-05 13:45:00,25.27,25.29,25.22,25.27,21700.0,16.4185,16.4315,16.386,16.4185,21700.0
2009-01-05 13:50:00,25.26,25.37,25.26,25.36,30900.0,16.412,16.4835,16.412,16.477,30900.0
2009-01-05 13:55:00,25.34,25.39,25.34,25.36,27400.0,16.464,16.4965,16.464,16.477,27400.0
2009-01-05 14:00:00,25.38,25.39,25.33,25.36,58300.0,16.49,16.4965,16.4575,16.477,58300.0
2009-01-05 14:05:00,25.37,25.39,25.35,25.36,16600.0,16.4835,16.4965,16.4705,16.477,16600.0
2009-01-05 14:10:00,25.35,25.38,25.34,25.34,28400.0,16.4705,16.49,16.464,16.464,28400.0
2009-01-05 14:15:00,25.34,25.36,25.29,25.3,23200.0,16.464,16.477,16.4315,16.438,23200.0
2009-01-05 14:20:00,25.31,25.32,25.22,25.27,21800.0,16.4445,16.451,16.386,16.4185,21800.0
2009-01-05 14:25:00,25.25,25.29,25.21,25.21,30000.0,16.4055,16.4315,16.3795,16.3795,30000.0
2009-01-05 14:30:00,25.21,25.23,25.18,25.2,28900.0,16.3795,16.3925,16.36,16.373,28900.0
2009-01-05 14:35:00,25.19,25.24,25.18,25.19,45900.0,16.3665,16.399,16.36,16.3665,45900.0
2009-01-05 14:40:00,25.2,25.26,25.2,25.21,24800.0,16.373,16.412,16.373,16.3795,24800.0
2009-01-05 14:45:00,25.22,25.22,25.13,25.16,21600.0,16.386,16.386,16.3275,16.347,21600.0
2009-01-05 14:50:00,25.15,25.16,25.06,25.07,22100.0,16.3405,16.347,16.282,16.2885,22100.0
2009-01-05 14:55:00,25.07,25.16,25.07,25.13,47000.0,16.2885,16.347,16.2885,16.3275,47000.0
2009-01-05 15:00:00,25.13,25.19,25.13,25.15,82500.0,16.3275,16.3665,16.3275,16.3405,82500.0
2009-01-05 15:05:00,25.15,25.22,25.15,25.17,56000.0,16.3405,16.386,16.3405,16.3535,56000.0
2009-01-05 15:10:00,25.17,25.23,25.13,25.13,120100.0,16.3535,16.3925,16.3275,16.3275,120100.0
2009-01-05 15:15:00,25.13,25.15,25.09,25.11,84300.0,16.3275,16.3405,16.3015,16.3145,84300.0
2009-01-05 15:20:00,25.1,25.13,25.02,25.05,55300.0,16.308,16.3275,16.2561,16.2755,55300.0
2009-01-05 15:25:00,25.06,25.07,25.02,25.03,30100.0,16.282,16.2885,16.2561,16.2626,30100.0
2009-01-05 15:30:00,25.02,25.06,25.0,25.05,73400.0,16.2561,16.282,16.2431,16.2755,73400.0
2009-01-05 15:35:00,25.06,25.13,25.02,25.11,20600.0,16.282,16.3275,16.2561,16.3145,20600.0
2009-01-05 15:40:00,25.13,25.19,25.07,25.12,50100.0,16.3275,16.3665,16.2885,16.321,50100.0
2009-01-05 15:45:00,25.13,25.14,25.04,25.05,43100.0,16.3275,16.334,16.2691,16.2755,43100.0
2009-01-05 15:50:00,25.06,25.16,25.06,25.15,32800.0,16.282,16.347,16.282,16.3405,32800.0
2009-01-05 15:55:00,25.15,25.16,25.11,25.13,45900.0,16.3405,16.347,16.3145,16.3275,45900.0
2009-01-05 16:00:00,25.23,25.23,25.23,25.23,5100.0,16.3925,16.3925,16.3925,16.3925,5100.0
2009-01-05 16:05:00,25.26,25.26,25.26,25.26,300.0,16.412,16.412,16.412,16.412,300.0
2009-01-05 16:10:00,25.3,25.3,25.3,25.3,10700.0,16.438,16.438,16.438,16.438,10700.0
2009-01-06 09:30:00,25.5,25.6,25.5,25.56,158600.0,16.5679,16.6329,16.5679,16.6069,158600.0
2009-01-06 09:35:00,25.56,25.58,25.51,25.56,116300.0,16.6069,16.6199,16.5744,16.6069,116300.0
2009-01-06 09:40:00,25.56,25.59,25.5,25.53,106400.0,16.6069,16.6264,16.5679,16.5874,106400.0
2009-01-06 09:45:00,25.53,25.67,25.51,25.67,82900.0,16.5874,16.6784,16.5744,16.6784,82900.0
2009-01-06 09:50:00,25.66,25.72,25.64,25.72,72100.0,16.6719,16.7109,16.6589,16.7109,72100.0
2009-01-06 09:55:00,25.69,25.71,25.63,25.66,16900.0,16.6914,16.7044,16.6524,16.6719,16900.0
2009-01-06 10:00:00,25.66,25.76,25.61,25.61,131500.0,16.6719,16.7369,16.6394,16.6394,131500.0
2009-01-06 10:05:00,25.63,25.63,25.55,25.55,28200.0,16.6524,16.6524,16.6004,16.6004,28200.0
2009-01-06 10:10:00,25.55,25.56,25.5,25.52,52000.0,16.6004,16.6069,16.5679,16.5809,52000.0
2009-01-06 10:15:00,25.52,25.52,25.42,25.45,72700.0,16.5809,16.5809,16.5159,16.5354,72700.0
2009-01-06 10:20:00,25.43,25.5,25.41,25.48,35700.0,16.5224,16.5679,16.5094,16.5549,35700.0
2009-01-06 10:25:00,25.48,25.49,25.37,25.38,45900.0,16.5549,16.5614,16.4835,16.49,45900.0
2009-01-06 10:30:00,25.4,25.47,25.4,25.44,19800.0,16.503,16.5484,16.503,16.5289,19800.0
2009-01-06 10:35:00,25.43,25.49,25.43,25.47,42100.0,16.5224,16.5614,16.5224,16.5484,42100.0
2009-01-06 10:40:00,25.49,25.53,25.49,25.52,50400.0,16.5614,16.5874,16.5614,16.5809,50400.0
2009-01-06 10:45:00,25.51,25.55,25.48,25.49,49300.0,16.5744,16.6004,16.5549,16.5614,49300.0
2009-01-06 10:50:00,25.48,25.52,25.45,25.45,48800.0,16.5549,16.5809,16.5354,16.5354,48800.0
2009-01-06 10:55:00,25.45,25.49,25.4,25.42,10700.0,16.5354,16.5614,16.503,16.5159,10700.0
2009-01-06 11:00:00,25.42,25.43,25.37,25.38,32800.0,16.5159,16.5224,16.4835,16.49,32800.0
2009-01-06 11:05:00,25.38,25.38,25.33,25.34,36800.0,16.49,16.49,16.4575,16.464,36800.0
2009-01-06 11:10:00,25.34,25.36,25.34,25.35,41100.0,16.464,16.477,16.464,16.4705,41100.0
2009-01-06 11:15:00,25.36,25.39,25.35,25.38,30600.0,16.477,16.4965,16.4705,16.49,30600.0
2009-01-06 11:20:00,25.39,25.39,25.3,25.31,38900.0,16.4965,16.4965,16.438,16.4445,38900.0
2009-01-06 11:25:00,25.31,25.36,25.31,25.35,41700.0,16.4445,16.477,16.4445,16.4705,41700.0
2009-01-06 11:30:00,25.35,25.41,25.34,25.41,32400.0,16.4705,16.5094,16.464,16.5094,32400.0
2009-01-06 11:35:00,25.41,25.42,25.38,25.39,31000.0,16.5094,16.5159,16.49,16.4965,31000.0
2009-01-06 11:40:00,25.4,25.43,25.4,25.42,11500.0,16.503,16.5224,16.503,16.5159,11500.0
2009-01-06 11:45:00,25.43,25.43,25.4,25.42,38400.0,16.5224,16.5224,16.503,16.5159,38400.0
2009-01-06 11:50:00,25.42,25.44,25.41,25.42,24600.0,16.5159,16.5289,16.5094,16.5159,24600.0
2009-01-06 11:55:00,25.43,25.43,25.41,25.42,25800.0,16.5224,16.5224,16.5094,16.5159,25800.0
2009-01-06 12:00:00,25.43,25.43,25.39,25.4,55900.0,16.5224,16.5224,16.4965,16.503,55900.0
2009-01-06 12:05:00,25.41,25.5,25.41,25.49,19000.0,16.5094,16.5679,16.5094,16.5614,19000.0
2009-01-06 12:10:00,25.5,25.52,25.48,25.51,8900.0,16.5679,16.5809,16.5549,16.5744,8900.0
2009-01-06 12:15:00,25.51,25.51,25.47,25.5,10500.0,16.5744,16.5744,16.5484,16.5679,10500.0
2009-01-06 12:20:00,25.49,25.52,25.49,25.49,17700.0,16.5614,16.5809,16.5614,16.5614,17700.0
2009-01-06 12:25:00,25.48,25.52,25.48,25.51,16000.0,16.5549,16.5809,16.5549,16.5744,16000.0
2009-01-06 12:30:00,25.51,25.55,25.5,25.55,16400.0,16.5744,16.6004,16.5679,16.6004,16400.0
2009-01-06 12:35:00,25.56,25.64,25.56,25.64,34000.0,16.6069,16.6589,16.6069,16.6589,34000.0
2009-01-06 12:40:00,25.63,25.64,25.59,25.62,48900.0,16.6524,16.6589,16.6264,16.6459,48900.0
2009-01-06 12:45:00,25.62,25.63,25.59,25.63,67400.0,16.6459,16.6524,16.6264,16.6524,67400.0
2009-01-06 12:50:00,25.64,25.68,25.63,25.68,17300.0,16.6589,16.6849,16.6524,16.6849,17300.0
2009-01-06 12:55:00,25.68,25.74,25.66,25.71,104500.0,16.6849,16.7239,16.6719,16.7044,104500.0
2009-01-06 13:00:00,25.71,25.74,25.65,25.65,41600.0,16.7044,16.7239,16.6654,16.6654,41600.0
2009-01-06 13:05:00,25.64,25.69,25.62,25.66,24400.0,16.6589,16.6914,16.6459,16.6719,24400.0
2009-01-06 13:10:00,25.66,25.66,25.6,25.6,37400.0,16.6719,16.6719,16.6329,16.6329,37400.0
2009-01-06 13:15:00,25.6,25.6,25.53,25.53,22800.0,16.6329,16.6329,16.5874,16.5874,22800.0
2009-01-06 13:20:00,25.53,25.57,25.51,25.56,54800.0,16.5874,16.6134,16.5744,16.6069,54800.0
2009-01-06 13:25:00,25.57,25.58,25.54,25.57,24000.0,16.6134,16.6199,16.5939,16.6134,24000.0
2009-01-06 13:30:00,25.54,25.56,25.51,25.53,114900.0,16.5939,16.6069,16.5744,16.5874,114900.0
2009-01-06 13:35:00,25.53,25.58,25.51,25.56,74900.0,16.5874,16.6199,16.5744,16.6069,74900.0
2009-01-06 13:40:00,25.56,25.58,25.54,25.55,32600.0,16.6069,16.6199,16.5939,16.6004,32600.0
2009-01-06 13:45:00,25.55,25.62,25.55,25.6,30100.0,16.6004,16.6459,16.6004,16.6329,30100.0
2009-01-06 13:50:00,25.6,25.64,25.58,25.62,28100.0,16.6329,16.6589,16.6199,16.6459,28100.0
2009-01-06 13:55:00,25.61,25.61,25.59,25.61,15200.0,16.6394,16.6394,16.6264,16.6394,15200.0
2009-01-06 14:00:00,25.6,25.6,25.5,25.53,80500.0,16.6329,16.6329,16.5679,16.5874,80500.0
2009-01-06 14:05:00,25.51,25.57,25.5,25.56,57600.0,16.5744,16.6134,16.5679,16.6069,57600.0
2009-01-06 14:10:00,25.57,25.66,25.57,25.63,26600.0,16.6134,16.6719,16.6134,16.6524,26600.0
2009-01-06 14:15:00,25.64,25.74,25.63,25.71,68000.0,16.6589,16.7239,16.6524,16.7044,68000.0
2009-01-06 14:20:00,25.72,25.77,25.7,25.71,46200.0,16.7109,16.7433,16.6979,16.7044,46200.0
2009-01-06 14:25:00,25.71,25.74,25.69,25.74,18100.0,16.7044,16.7239,16.6914,16.7239,18100.0
2009-01-06 14:30:00,25.74,25.81,25.71,25.71,28500.0,16.7239,16.7693,16.7044,16.7044,28500.0
2009-01-06 14:35:00,25.71,25.77,25.71,25.75,67500.0,16.7044,16.7433,16.7044,16.7304,67500.0
2009-01-06 14:40:00,25.75,25.79,25.75,25.79,48300.0,16.7304,16.7563,16.7304,16.7563,48300.0
2009-01-06 14:45:00,25.79,25.87,25.78,25.87,49700.0,16.7563,16.8083,16.7498,16.8083,49700.0
2009-01-06 14:50:00,25.87,25.88,25.81,25.83,83100.0,16.8083,16.8148,16.7693,16.7823,83100.0
2009-01-06 14:55:00,25.83,25.85,25.8,25.84,51400.0,16.7823,16.7953,16.7628,16.7888,51400.0
2009-01-06 15:00:00,25.84,25.88,25.81,25.86,45700.0,16.7888,16.8148,16.7693,16.8018,45700.0
2009-01-06 15:05:00,25.86,25.86,25.72,25.73,85900.0,16.8018,16.8018,16.7109,16.7174,85900.0
2009-01-06 15:10:00,25.72,25.74,25.68,25.71,51500.0,16.7109,16.7239,16.6849,16.7044,51500.0
2009-01-06 15:15:00,25.7,25.75,25.63,25.64,38700.0,16.6979,16.7304,16.6524,16.6589,38700.0
2009-01-06 15:20:00,25.64,25.67,25.59,25.59,36300.0,16.6589,16.6784,16.6264,16.6264,36300.0
2009-01-06 15:25:00,25.58,25.63,25.53,25.59,22100.0,16.6199,16.6524,16.5874,16.6264,22100.0
2009-01-06 15:30:00,25.58,25.66,25.56,25.56,56200.0,16.6199,16.6719,16.6069,16.6069,56200.0
2009-01-06 15:35:00,25.55,25.63,25.5,25.57,34700.0,16.6004,16.6524,16.5679,16.6134,34700.0
2009-01-06 15:40:00,25.59,25.68,25.58,25.68,90300.0,16.6264,16.6849,16.6199,16.6849,90300.0
2009-01-06 15:45:00,25.66,25.68,25.6,25.63,62900.0,16.6719,16.6849,16.6329,16.6524,62900.0
2009-01-06 15:50:00,25.65,25.69,25.61,25.68,90100.0,16.6654,16.6914,16.6394,16.6849,90100.0
2009-01-06 15:55:00,25.68,25.68,25.63,25.63,55400.0,16.6849,16.6849,16.6524,16.6524,55400.0
2009-01-06 16:00:00,25.68,25.68,25.68,25.68,21100.0,16.6849,16.6849,16.6849,16.6849,21100.0
2009-01-06 16:05:00,25.68,25.68,25.68,25.68,0.0,16.6849,16.6849,16.6849,16.6849,0.0
2009-01-06 16:10:00,25.68,25.68,25.68,25.68,0.0,16.6849,16.6849,16.6849,16.6849,0.0
2009-01-07 09:30:00,24.9,24.9,24.69,24.74,153500.0,16.1781,16.1781,16.0416,16.0741,153500.0
2009-01-07 09:35:00,24.73,24.79,24.64,24.65,55500.0,16.0676,16.1066,16.0092,16.0157,55500.0
2009-01-07 09:40:00,24.65,24.65,24.56,24.6,117300.0,16.0157,16.0157,15.9572,15.9832,117300.0
2009-01-07 09:45:00,24.6,24.68,24.6,24.68,106400.0,15.9832,16.0352,15.9832,16.0352,106400.0
2009-01-07 09:50:00,24.68,24.79,24.68,24.79,30900.0,16.0352,16.1066,16.0352,16.1066,30900.0
2009-01-07 09:55:00,24.78,24.8,24.72,24.74,52100.0,16.1001,16.1131,16.0611,16.0741,52100.0
2009-01-07 10:00:00,24.73,24.77,24.66,24.67,20100.0,16.0676,16.0936,16.0222,16.0287,20100.0
2009-01-07 10:05:00,24.66,24.67,24.62,24.65,40900.0,16.0222,16.0287,15.9962,16.0157,40900.0
2009-01-07 10:10:00,24.65,24.68,24.6,24.6,28800.0,16.0157,16.0352,15.9832,15.9832,28800.0
2009-01-07 10:15:00,24.6,24.6,24.5,24.52,58200.0,15.9832,15.9832,15.9182,15.9312,58200.0
2009-01-07 10:20:00,24.52,24.53,24.43,24.43,91500.0,15.9312,15.9377,15.8727,15.8727,91500.0
2009-01-07 10:25:00,24.44,24.46,24.4,24.46,108300.0,15.8792,15.8922,15.8532,15.8922,108300.0
2009-01-07 10:30:00,24.45,24.45,24.35,24.38,121700.0,15.8857,15.8857,15.8207,15.8402,121700.0
2009-01-07 10:35:00,24.38,24.39,24.25,24.31,90800.0,15.8402,15.8467,15.7558,15.7948,90800.0
2009-01-07 10:40:00,24.31,24.46,24.31,24.45,65000.0,15.7948,15.8922,15.7948,15.8857,65000.0
2009-01-07 10:45:00,24.45,24.48,24.42,24.45,25600.0,15.8857,15.9052,15.8662,15.8857,25600.0
2009-01-07 10:50:00,24.42,24.43,24.36,24.43,37300.0,15.8662,15.8727,15.8272,15.8727,37300.0
2009-01-07 10:55:00,24.42,24.51,24.41,24.49,120200.0,15.8662,15.9247,15.8597,15.9117,120200.0
2009-01-07 11:00:00,24.49,24.54,24.41,24.52,59700.0,15.9117,15.9442,15.8597,15.9312,59700.0
2009-01-07 11:05:00,24.53,24.58,24.53,24.54,62600.0,15.9377,15.9702,15.9377,15.9442,62600.0
2009-01-07 11:10:00,24.54,24.54,24.47,24.5,49000.0,15.9442,15.9442,15.8987,15.9182,49000.0
2009-01-07 11:15:00,24.52,24.56,24.47,24.47,47700.0,15.9312,15.9572,15.8987,15.8987,47700.0
2009-01-07 11:20:00,24.46,24.5,24.44,24.5,72200.0,15.8922,15.9182,15.8792,15.9182,72200.0
2009-01-07 11:25:00,24.51,24.54,24.47,24.52,88800.0,15.9247,15.9442,15.8987,15.9312,88800.0
2009-01-07 11:30:00,24.51,24.52,24.48,24.51,18600.0,15.9247,15.9312,15.9052,15.9247,18600.0
2009-01-07 11:35:00,24.51,24.55,24.48,24.55,44300.0,15.9247,15.9507,15.9052,15.9507,44300.0
2009-01-07 11:40:00,24.55,24.64,24.55,24.64,22800.0,15.9507,16.0092,15.9507,16.0092,22800.0
2009-01-07 11:45:00,24.62,24.68,24.62,24.68,17900.0,15.9962,16.0352,15.9962,16.0352,17900.0
2009-01-07 11:50:00,24.68,24.7,24.65,24.67,54300.0,16.0352,16.0481,16.0157,16.0287,54300.0
2009-01-07 11:55:00,24.69,24.69,24.63,24.66,7600.0,16.0416,16.0416,16.0027,16.0222,7600.0
2009-01-07 12:00:00,24.65,24.65,24.59,24.61,11100.0,16.0157,16.0157,15.9767,15.9897,11100.0
2009-01-07 12:05:00,24.61,24.66,24.61,24.65,18300.0,15.9897,16.0222,15.9897,16.0157,18300.0
2009-01-07 12:10:00,24.63,24.66,24.62,24.65,26200.0,16.0027,16.0222,15.9962,16.0157,26200.0
2009-01-07 12:15:00,24.65,24.67,24.61,24.63,50700.0,16.0157,16.0287,15.9897,16.0027,50700.0
2009-01-07 12:20:00,24.62,24.62,24.55,24.56,12200.0,15.9962,15.9962,15.9507,15.9572,12200.0
2009-01-07 12:25:00,24.56,24.59,24.55,24.58,19900.0,15.9572,15.9767,15.9507,15.9702,19900.0
2009-01-07 12:30:00,24.58,24.59,24.57,24.58,18700.0,15.9702,15.9767,15.9637,15.9702,18700.0
2009-01-07 12:35:00,24.58,24.6,24.57,24.59,20700.0,15.9702,15.9832,15.9637,15.9767,20700.0
2009-01-07 12:40:00,24.59,24.59,24.57,24.58,28200.0,15.9767,15.9767,15.9637,15.9702,28200.0
2009-01-07 12:45:00,24.57,24.59,24.54,24.55,37000.0,15.9637,15.9767,15.9442,15.9507,37000.0
2009-01-07 12:50:00,24.55,24.55,24.5,24.5,7600.0,15.9507,15.9507,15.9182,15.9182,7600.0
2009-01-07 12:55:00,24.5,24.51,24.45,24.45,16900.0,15.9182,15.9247,15.8857,15.8857,16900.0
2009-01-07 13:00:00,24.44,24.44,24.39,24.39,15500.0,15.8792,15.8792,15.8467,15.8467,15500.0
2009-01-07 13:05:00,24.39,24.47,24.39,24.46,21100.0,15.8467,15.8987,15.8467,15.8922,21100.0
2009-01-07 13:10:00,24.45,24.47,24.42,24.43,21100.0,15.8857,15.8987,15.8662,15.8727,21100.0
2009-01-07 13:15:00,24.42,24.49,24.42,24.47,17300.0,15.8662,15.9117,15.8662,15.8987,17300.0
2009-01-07 13:20:00,24.45,24.46,24.4,24.4,39400.0,15.8857,15.8922,15.8532,15.8532,39400.0
2009-01-07 13:25:00,24.41,24.47,24.41,24.44,24400.0,15.8597,15.8987,15.8597,15.8792,24400.0
2009-01-07 13:30:00,24.45,24.46,24.41,24.42,18700.0,15.8857,15.8922,15.8597,15.8662,18700.0
2009-01-07 13:35:00,24.42,24.45,24.4,24.41,51900.0,15.8662,15.8857,15.8532,15.8597,51900.0
2009-01-07 13:40:00,24.4,24.4,24.33,24.33,26600.0,15.8532,15.8532,15.8077,15.8077,26600.0
2009-01-07 13:45:00,24.33,24.34,24.3,24.31,47600.0,15.8077,15.8142,15.7883,15.7948,47600.0
2009-01-07 13:50:00,24.31,24.33,24.28,24.29,31500.0,15.7948,15.8077,15.7753,15.7818,31500.0
2009-01-07 13:55:00,24.29,24.33,24.27,24.27,28100.0,15.7818,15.8077,15.7688,15.7688,28100.0
2009-01-07 14:00:00,24.28,24.31,24.25,24.26,38800.0,15.7753,15.7948,15.7558,15.7623,38800.0
2009-01-07 14:05:00,24.26,24.28,24.25,24.28,10400.0,15.7623,15.7753,15.7558,15.7753,10400.0
2009-01-07 14:10:00,24.27,24.31,24.25,24.31,33600.0,15.7688,15.7948,15.7558,15.7948,33600.0
2009-01-07 14:15:00,24.3,24.34,24.28,24.28,21000.0,15.7883,15.8142,15.7753,15.7753,21000.0
2009-01-07 14:20:00,24.28,24.32,24.27,24.28,31000.0,15.7753,15.8013,15.7688,15.7753,31000.0
2009-01-07 14:25:00,24.27,24.29,24.24,24.25,26400.0,15.7688,15.7818,15.7493,15.7558,26400.0
2009-01-07 14:30:00,24.24,24.26,24.2,24.26,25300.0,15.7493,15.7623,15.7233,15.7623,25300.0
2009-01-07 14:35:00,24.26,24.27,24.23,24.26,14600.0,15.7623,15.7688,15.7428,15.7623,14600.0
2009-01-07 14:40:00,24.26,24.33,24.23,24.32,31800.0,15.7623,15.8077,15.7428,15.8013,31800.0
2009-01-07 14:45:00,24.31,24.32,24.25,24.27,46600.0,15.7948,15.8013,15.7558,15.7688,46600.0
2009-01-07 14:50:00,24.27,24.28,24.21,24.26,35400.0,15.7688,15.7753,15.7298,15.7623,35400.0
2009-01-07 14:55:00,24.26,24.26,24.2,24.24,34900.0,15.7623,15.7623,15.7233,15.7493,34900.0
2009-01-07 15:00:00,24.24,24.28,24.22,24.26,37300.0,15.7493,15.7753,15.7363,15.7623,37300.0
2009-01-07 15:05:00,24.25,24.25,24.18,24.22,73000.0,15.7558,15.7558,15.7103,15.7363,73000.0
2009-01-07 15:10:00,24.22,24.26,24.21,24.25,84500.0,15.7363,15.7623,15.7298,15.7558,84500.0
2009-01-07 15:15:00,24.25,24.3,24.23,24.3,23700.0,15.7558,15.7883,15.7428,15.7883,23700.0
2009-01-07 15:20:00,24.3,24.33,24.27,24.31,44600.0,15.7883,15.8077,15.7688,15.7948,44600.0
2009-01-07 15:25:00,24.32,24.34,24.27,24.34,53900.0,15.8013,15.8142,15.7688,15.8142,53900.0
2009-01-07 15:30:00,24.34,24.39,24.33,24.35,38200.0,15.8142,15.8467,15.8077,15.8207,38200.0
2009-01-07 15:35:00,24.34,24.36,24.27,24.29,52900.0,15.8142,15.8272,15.7688,15.7818,52900.0
2009-01-07 15:40:00,24.29,24.31,24.27,24.29,37600.0,15.7818,15.7948,15.7688,15.7818,37600.0
2009-01-07 15:45:00,24.3,24.32,24.27,24.29,61500.0,15.7883,15.8013,15.7688,15.7818,61500.0
2009-01-07 15:50:00,24.27,24.31,24.23,24.28,43900.0,15.7688,15.7948,15.7428,15.7753,43900.0
2009-01-07 15:55:00,24.27,24.36,24.27,24.35,62600.0,15.7688,15.8272,15.7688,15.8207,62600.0
2009-01-07 16:00:00,24.35,24.43,24.2,24.21,700.0,15.8207,15.8727,15.7233,15.7298,700.0
2009-01-07 16:05:00,24.21,24.21,24.21,24.21,0.0,15.7298,15.7298,15.7298,15.7298,0.0
2009-01-07 16:10:00,24.6,24.6,24.6,24.6,500.0,15.9832,15.9832,15.9832,15.9832,500.0
2009-01-08 09:30:00,23.87,24.0,23.83,23.84,103000.0,15.5089,15.5933,15.4829,15.4894,103000.0
2009-01-08 09:35:00,23.8,23.89,23.79,23.87,14700.0,15.4634,15.5219,15.4569,15.5089,14700.0
2009-01-08 09:40:00,23.84,23.91,23.81,23.9,40200.0,15.4894,15.5349,15.4699,15.5284,40200.0
2009-01-08 09:45:00,23.9,23.93,23.87,23.88,27300.0,15.5284,15.5479,15.5089,15.5154,27300.0
2009-01-08 09:50:00,23.86,23.86,23.79,23.8,28200.0,15.5024,15.5024,15.4569,15.4634,28200.0
2009-01-08 09:55:00,23.79,23.81,23.75,23.77,121200.0,15.4569,15.4699,15.4309,15.4439,121200.0
2009-01-08 10:00:00,23.78,23.84,23.77,23.8,91800.0,15.4504,15.4894,15.4439,15.4634,91800.0
2009-01-08 10:05:00,23.81,23.92,23.8,23.88,108000.0,15.4699,15.5414,15.4634,15.5154,108000.0
2009-01-08 10:10:00,23.88,23.89,23.85,23.86,58900.0,15.5154,15.5219,15.4959,15.5024,58900.0
2009-01-08 10:15:00,23.86,23.87,23.75,23.76,91900.0,15.5024,15.5089,15.4309,15.4374,91900.0
2009-01-08 10:20:00,23.75,23.8,23.75,23.78,37600.0,15.4309,15.4634,15.4309,15.4504,37600.0
2009-01-08 10:25:00,23.78,23.85,23.76,23.81,58400.0,15.4504,15.4959,15.4374,15.4699,58400.0
2009-01-08 10:30:00,23.8,23.84,23.77,23.84,25500.0,15.4634,15.4894,15.4439,15.4894,25500.0
2009-01-08 10:35:00,23.83,23.93,23.83,23.91,87500.0,15.4829,15.5479,15.4829,15.5349,87500.0
2009-01-08 10:40:00,23.92,23.98,23.9,23.97,162200.0,15.5414,15.5803,15.5284,15.5738,162200.0
2009-01-08 10:45:00,23.96,23.97,23.91,23.93,68900.0,15.5674,15.5738,15.5349,15.5479,68900.0
2009-01-08 10:50:00,23.92,23.98,23.91,23.96,11800.0,15.5414,15.5803,15.5349,15.5674,11800.0
2009-01-08 10:55:00,23.96,23.98,23.94,23.94,30600.0,15.5674,15.5803,15.5544,15.5544,30600.0
2009-01-08 11:00:00,23.97,24.02,23.94,24.01,28400.0,15.5738,15.6063,15.5544,15.5998,28400.0
2009-01-08 11:05:00,24.03,24.04,23.97,23.98,31000.0,15.6128,15.6193,15.5738,15.5803,31000.0
2009-01-08 11:10:00,23.98,23.99,23.96,23.97,22300.0,15.5803,15.5868,15.5674,15.5738,22300.0
2009-01-08 11:15:00,23.98,24.02,23.98,24.01,20400.0,15.5803,15.6063,15.5803,15.5998,20400.0
2009-01-08 11:20:00,24.01,24.04,23.99,24.0,20800.0,15.5998,15.6193,15.5868,15.5933,20800.0
2009-01-08 11:25:00,24.01,24.01,23.92,23.92,30600.0,15.5998,15.5998,15.5414,15.5414,30600.0
2009-01-08 11:30:00,23.92,23.92,23.87,23.87,53200.0,15.5414,15.5414,15.5089,15.5089,53200.0
2009-01-08 11:35:00,23.89,23.93,23.88,23.91,16200.0,15.5219,15.5479,15.5154,15.5349,16200.0
2009-01-08 11:40:00,23.92,23.94,23.9,23.94,8200.0,15.5414,15.5544,15.5284,15.5544,8200.0
2009-01-08 11:45:00,23.93,23.95,23.9,23.94,18000.0,15.5479,15.5609,15.5284,15.5544,18000.0
2009-01-08 11:50:00,23.94,23.94,23.88,23.9,20500.0,15.5544,15.5544,15.5154,15.5284,20500.0
2009-01-08 11:55:00,23.88,23.92,23.87,23.9,80800.0,15.5154,15.5414,15.5089,15.5284,80800.0
2009-01-08 12:00:00,23.9,23.92,23.88,23.91,15500.0,15.5284,15.5414,15.5154,15.5349,15500.0
2009-01-08 12:05:00,23.91,23.92,23.89,23.92,56800.0,15.5349,15.5414,15.5219,15.5414,56800.0
2009-01-08 12:10:00,23.92,23.99,23.92,23.98,36500.0,15.5414,15.5868,15.5414,15.5803,36500.0
2009-01-08 12:15:00,23.99,24.0,23.95,23.95,11300.0,15.5868,15.5933,15.5609,15.5609,11300.0
2009-01-08 12:20:00,23.94,23.98,23.94,23.95,4800.0,15.5544,15.5803,15.5544,15.5609,4800.0
2009-01-08 12:25:00,23.93,23.97,23.93,23.97,11400.0,15.5479,15.5738,15.5479,15.5738,11400.0
2009-01-08 12:30:00,23.95,23.98,23.94,23.94,16900.0,15.5609,15.5803,15.5544,15.5544,16900.0
2009-01-08 12:35:00,23.94,23.97,23.94,23.96,10100.0,15.5544,15.5738,15.5544,15.5674,10100.0
2009-01-08 12:40:00,23.95,23.96,23.93,23.94,13000.0,15.5609,15.5674,15.5479,15.5544,13000.0
2009-01-08 12:45:00,23.95,23.97,23.94,23.95,9300.0,15.5609,15.5738,15.5544,15.5609,9300.0
2009-01-08 12:50:00,23.95,24.04,23.95,24.03,22700.0,15.5609,15.6193,15.5609,15.6128,22700.0
2009-01-08 12:55:00,24.02,24.03,23.95,23.95,45100.0,15.6063,15.6128,15.5609,15.5609,45100.0
2009-01-08 13:00:00,23.96,23.96,23.91,23.91,19400.0,15.5674,15.5674,15.5349,15.5349,19400.0
2009-01-08 13:05:00,23.93,23.94,23.9,23.9,18200.0,15.5479,15.5544,15.5284,15.5284,18200.0
2009-01-08 13:10:00,23.91,23.91,23.87,23.87,21900.0,15.5349,15.5349,15.5089,15.5089,21900.0
2009-01-08 13:15:00,23.87,23.88,23.85,23.87,19100.0,15.5089,15.5154,15.4959,15.5089,19100.0
2009-01-08 13:20:00,23.86,23.92,23.85,23.88,17900.0,15.5024,15.5414,15.4959,15.5154,17900.0
2009-01-08 13:25:00,23.89,23.89,23.85,23.87,23000.0,15.5219,15.5219,15.4959,15.5089,23000.0
2009-01-08 13:30:00,23.85,23.87,23.83,23.87,18800.0,15.4959,15.5089,15.4829,15.5089,18800.0
2009-01-08 13:35:00,23.87,23.9,23.86,23.88,10200.0,15.5089,15.5284,15.5024,15.5154,10200.0
2009-01-08 13:40:00,23.87,23.88,23.83,23.85,103000.0,15.5089,15.5154,15.4829,15.4959,103000.0
2009-01-08 13:45:00,23.85,23.91,23.84,23.89,34100.0,15.4959,15.5349,15.4894,15.5219,34100.0
2009-01-08 13:50:00,23.89,23.91,23.86,23.87,24200.0,15.5219,15.5349,15.5024,15.5089,24200.0
2009-01-08 13:55:00,23.84,23.85,23.8,23.85,36900.0,15.4894,15.4959,15.4634,15.4959,36900.0
2009-01-08 14:00:00,23.84,23.86,23.82,23.86,15100.0,15.4894,15.5024,15.4764,15.5024,15100.0
2009-01-08 14:05:00,23.85,23.92,23.85,23.89,57000.0,15.4959,15.5414,15.4959,15.5219,57000.0
2009-01-08 14:10:00,23.9,23.93,23.88,23.91,33000.0,15.5284,15.5479,15.5154,15.5349,33000.0
2009-01-08 14:15:00,23.92,23.97,23.9,23.97,32000.0,15.5414,15.5738,15.5284,15.5738,32000.0
2009-01-08 14:20:00,23.98,24.01,23.97,23.98,26400.0,15.5803,15.5998,15.5738,15.5803,26400.0
2009-01-08 14:25:00,23.98,24.01,23.94,23.94,28900.0,15.5803,15.5998,15.5544,15.5544,28900.0
2009-01-08 14:30:00,23.94,23.97,23.92,23.95,32700.0,15.5544,15.5738,15.5414,15.5609,32700.0
2009-01-08 14:35:00,23.95,23.97,23.93,23.96,29300.0,15.5609,15.5738,15.5479,15.5674,29300.0
2009-01-08 14:40:00,23.96,24.1,23.95,24.1,49900.0,15.5674,15.6583,15.5609,15.6583,49900.0
2009-01-08 14:45:00,24.09,24.14,24.08,24.08,42600.0,15.6518,15.6843,15.6453,15.6453,42600.0
2009-01-08 14:50:00,24.07,24.2,24.07,24.2,47400.0,15.6388,15.7233,15.6388,15.7233,47400.0
2009-01-08 14:55:00,24.2,24.2,24.13,24.13,82100.0,15.7233,15.7233,15.6778,15.6778,82100.0
2009-01-08 15:00:00,24.14,24.21,24.12,24.13,45400.0,15.6843,15.7298,15.6713,15.6778,45400.0
2009-01-08 15:05:00,24.13,24.14,24.07,24.08,46700.0,15.6778,15.6843,15.6388,15.6453,46700.0
2009-01-08 15:10:00,24.08,24.11,24.06,24.06,45000.0,15.6453,15.6648,15.6323,15.6323,45000.0
2009-01-08 15:15:00,24.06,24.12,24.06,24.09,37200.0,15.6323,15.6713,15.6323,15.6518,37200.0
2009-01-08 15:20:00,24.07,24.11,24.02,24.1,37300.0,15.6388,15.6648,15.6063,15.6583,37300.0
2009-01-08 15:25:00,24.08,24.12,24.07,24.07,49800.0,15.6453,15.6713,15.6388,15.6388,49800.0
2009-01-08 15:30:00,24.08,24.12,24.04,24.09,54700.0,15.6453,15.6713,15.6193,15.6518,54700.0
2009-01-08 15:35:00,24.09,24.09,24.03,24.07,77900.0,15.6518,15.6518,15.6128,15.6388,77900.0
2009-01-08 15:40:00,24.07,24.17,24.06,24.16,91900.0,15.6388,15.7038,15.6323,15.6973,91900.0
2009-01-08 15:45:00,24.15,24.2,24.13,24.17,74100.0,15.6908,15.7233,15.6778,15.7038,74100.0
2009-01-08 15:50:00,24.18,24.2,24.09,24.18,72700.0,15.7103,15.7233,15.6518,15.7103,72700.0
2009-01-08 15:55:00,24.17,24.25,24.15,24.17,263400.0,15.7038,15.7558,15.6908,15.7038,263400.0
2009-01-08 16:00:00,24.17,24.17,24.17,24.17,0.0,15.7038,15.7038,15.7038,15.7038,0.0
2009-01-08 16:05:00,24.17,24.17,24.17,24.17,0.0,15.7038,15.7038,15.7038,15.7038,0.0
2009-01-08 16:10:00,24.17,24.17,24.17,24.17,0.0,15.7038,15.7038,15.7038,15.7038,0.0
2009-01-09 09:30:00,24.05,24.13,23.92,23.92,60800.0,15.6258,15.6778,15.5414,15.5414,60800.0
2009-01-09 09:35:00,23.91,23.91,23.73,23.74,14800.0,15.5349,15.5349,15.4179,15.4244,14800.0
2009-01-09 09:40:00,23.73,23.73,23.59,23.62,40300.0,15.4179,15.4179,15.327,15.3464,40300.0
2009-01-09 09:45:00,23.6,23.62,23.52,23.52,25800.0,15.3335,15.3464,15.2815,15.2815,25800.0
2009-01-09 09:50:00,23.52,23.54,23.44,23.47,76800.0,15.2815,15.2945,15.2295,15.249,76800.0
2009-01-09 09:55:00,23.46,23.48,23.42,23.47,34700.0,15.2425,15.2555,15.2165,15.249,34700.0
2009-01-09 10:00:00,23.45,23.54,23.4,23.54,41700.0,15.236,15.2945,15.2035,15.2945,41700.0
2009-01-09 10:05:00,23.53,23.57,23.51,23.55,16500.0,15.288,15.314,15.275,15.301,16500.0
2009-01-09 10:10:00,23.56,23.57,23.5,23.5,57100.0,15.3075,15.314,15.2685,15.2685,57100.0
2009-01-09 10:15:00,23.51,23.51,23.41,23.45,91400.0,15.275,15.275,15.21,15.236,91400.0
2009-01-09 10:20:00,23.45,23.45,23.42,23.45,50500.0,15.236,15.236,15.2165,15.236,50500.0
2009-01-09 10:25:00,23.45,23.45,23.4,23.45,89900.0,15.236,15.236,15.2035,15.236,89900.0
2009-01-09 10:30:00,23.44,23.45,23.4,23.43,52100.0,15.2295,15.236,15.2035,15.223,52100.0
2009-01-09 10:35:00,23.43,23.45,23.37,23.4,138900.0,15.223,15.236,15.184,15.2035,138900.0
2009-01-09 10:40:00,23.4,23.44,23.37,23.44,53500.0,15.2035,15.2295,15.184,15.2295,53500.0
2009-01-09 10:45:00,23.44,23.47,23.41,23.45,39800.0,15.2295,15.249,15.21,15.236,39800.0
2009-01-09 10:50:00,23.44,23.51,23.42,23.5,248500.0,15.2295,15.275,15.2165,15.2685,248500.0
2009-01-09 10:55:00,23.5,23.5,23.45,23.47,131000.0,15.2685,15.2685,15.236,15.249,131000.0
2009-01-09 11:00:00,23.47,23.48,23.44,23.47,49200.0,15.249,15.2555,15.2295,15.249,49200.0
2009-01-09 11:05:00,23.47,23.55,23.47,23.55,53400.0,15.249,15.301,15.249,15.301,53400.0
2009-01-09 11:10:00,23.55,23.58,23.52,23.53,80800.0,15.301,15.3205,15.2815,15.288,80800.0
2009-01-09 11:15:00,23.54,23.54,23.48,23.49,38100.0,15.2945,15.2945,15.2555,15.262,38100.0
2009-01-09 11:20:00,23.5,23.65,23.5,23.65,131500.0,15.2685,15.3659,15.2685,15.3659,131500.0
2009-01-09 11:25:00,23.64,23.66,23.6,23.6,45100.0,15.3594,15.3724,15.3335,15.3335,45100.0
2009-01-09 11:30:00,23.58,23.59,23.54,23.55,67800.0,15.3205,15.327,15.2945,15.301,67800.0
2009-01-09 11:35:00,23.56,23.58,23.53,23.55,81100.0,15.3075,15.3205,15.288,15.301,81100.0
2009-01-09 11:40:00,23.55,23.55,23.48,23.49,52700.0,15.301,15.301,15.2555,15.262,52700.0
2009-01-09 11:45:00,23.5,23.52,23.48,23.5,62100.0,15.2685,15.2815,15.2555,15.2685,62100.0
2009-01-09 11:50:00,23.5,23.5,23.45,23.5,98400.0,15.2685,15.2685,15.236,15.2685,98400.0
2009-01-09 11:55:00,23.5,23.57,23.49,23.55,34800.0,15.2685,15.314,15.262,15.301,34800.0
2009-01-09 12:00:00,23.54,23.59,23.52,23.57,20600.0,15.2945,15.327,15.2815,15.314,20600.0
2009-01-09 12:05:00,23.57,23.66,23.57,23.65,29500.0,15.314,15.3724,15.314,15.3659,29500.0
2009-01-09 12:10:00,23.66,23.66,23.59,23.6,31700.0,15.3724,15.3724,15.327,15.3335,31700.0
2009-01-09 12:15:00,23.6,23.67,23.6,23.62,36100.0,15.3335,15.3789,15.3335,15.3464,36100.0
2009-01-09 12:20:00,23.63,23.66,23.6,23.63,34600.0,15.3529,15.3724,15.3335,15.3529,34600.0
2009-01-09 12:25:00,23.63,23.65,23.6,23.6,39100.0,15.3529,15.3659,15.3335,15.3335,39100.0
2009-01-09 12:30:00,23.6,23.63,23.59,23.62,25800.0,15.3335,15.3529,15.327,15.3464,25800.0
2009-01-09 12:35:00,23.63,23.66,23.61,23.62,31800.0,15.3529,15.3724,15.3399,15.3464,31800.0
2009-01-09 12:40:00,23.62,23.62,23.56,23.58,55800.0,15.3464,15.3464,15.3075,15.3205,55800.0
2009-01-09 12:45:00,23.58,23.6,23.57,23.59,32000.0,15.3205,15.3335,15.314,15.327,32000.0
2009-01-09 12:50:00,23.59,23.64,23.59,23.63,25800.0,15.327,15.3594,15.327,15.3529,25800.0
2009-01-09 12:55:00,23.63,23.63,23.59,23.59,32200.0,15.3529,15.3529,15.327,15.327,32200.0
2009-01-09 13:00:00,23.59,23.67,23.59,23.66,69800.0,15.327,15.3789,15.327,15.3724,69800.0
2009-01-09 13:05:00,23.66,23.67,23.58,23.61,51500.0,15.3724,15.3789,15.3205,15.3399,51500.0
2009-01-09 13:10:00,23.6,23.62,23.59,23.6,26800.0,15.3335,15.3464,15.327,15.3335,26800.0
2009-01-09 13:15:00,23.6,23.61,23.53,23.59,47800.0,15.3335,15.3399,15.288,15.327,47800.0
2009-01-09 13:20:00,23.6,23.61,23.56,23.56,37500.0,15.3335,15.3399,15.3075,15.3075,37500.0
2009-01-09 13:25:00,23.57,23.59,23.57,23.59,24100.0,15.314,15.327,15.314,15.327,24100.0
2009-01-09 13:30:00,23.59,23.6,23.54,23.6,52600.0,15.327,15.3335,15.2945,15.3335,52600.0
2009-01-09 13:35:00,23.61,23.66,23.58,23.58,23100.0,15.3399,15.3724,15.3205,15.3205,23100.0
2009-01-09 13:40:00,23.58,23.64,23.58,23.6,34100.0,15.3205,15.3594,15.3205,15.3335,34100.0
2009-01-09 13:45:00,23.6,23.65,23.6,23.64,37400.0,15.3335,15.3659,15.3335,15.3594,37400.0
2009-01-09 13:50:00,23.65,23.65,23.59,23.59,29700.0,15.3659,15.3659,15.327,15.327,29700.0
2009-01-09 13:55:00,23.58,23.62,23.54,23.59,238600.0,15.3205,15.3464,15.2945,15.327,238600.0
2009-01-09 14:00:00,23.58,23.67,23.58,23.65,313300.0,15.3205,15.3789,15.3205,15.3659,313300.0
2009-01-09 14:05:00,23.65,23.69,23.64,23.69,161700.0,15.3659,15.3919,15.3594,15.3919,161700.0
2009-01-09 14:10:00,23.69,23.69,23.64,23.69,25700.0,15.3919,15.3919,15.3594,15.3919,25700.0
2009-01-09 14:15:00,23.7,23.77,23.67,23.77,34100.0,15.3984,15.4439,15.3789,15.4439,34100.0
2009-01-09 14:20:00,23.77,23.78,23.71,23.73,41300.0,15.4439,15.4504,15.4049,15.4179,41300.0
2009-01-09 14:25:00,23.73,23.78,23.73,23.75,71400.0,15.4179,15.4504,15.4179,15.4309,71400.0
2009-01-09 14:30:00,23.75,23.8,23.75,23.8,129700.0,15.4309,15.4634,15.4309,15.4634,129700.0
2009-01-09 14:35:00,23.8,23.8,23.75,23.76,66400.0,15.4634,15.4634,15.4309,15.4374,66400.0
2009-01-09 14:40:00,23.76,23.77,23.75,23.76,102100.0,15.4374,15.4439,15.4309,15.4374,102100.0
2009-01-09 14:45:00,23.77,23.84,23.76,23.77,92100.0,15.4439,15.4894,15.4374,15.4439,92100.0
2009-01-09 14:50:00,23.76,23.77,23.73,23.75,36100.0,15.4374,15.4439,15.4179,15.4309,36100.0
2009-01-09 14:55:00,23.76,23.77,23.73,23.75,41900.0,15.4374,15.4439,15.4179,15.4309,41900.0
2009-01-09 15:00:00,23.75,23.75,23.72,23.73,172600.0,15.4309,15.4309,15.4114,15.4179,172600.0
2009-01-09 15:05:00,23.74,23.77,23.7,23.7,109000.0,15.4244,15.4439,15.3984,15.3984,109000.0
2009-01-09 15:10:00,23.7,23.71,23.66,23.67,57200.0,15.3984,15.4049,15.3724,15.3789,57200.0
2009-01-09 15:15:00,23.68,23.68,23.63,23.68,54300.0,15.3854,15.3854,15.3529,15.3854,54300.0
2009-01-09 15:20:00,23.68,23.68,23.63,23.65,51200.0,15.3854,15.3854,15.3529,15.3659,51200.0
2009-01-09 15:25:00,23.64,23.7,23.57,23.69,74100.0,15.3594,15.3984,15.314,15.3919,74100.0
2009-01-09 15:30:00,23.69,23.7,23.67,23.69,27500.0,15.3919,15.3984,15.3789,15.3919,27500.0
2009-01-09 15:35:00,23.7,23.73,23.68,23.73,42600.0,15.3984,15.4179,15.3854,15.4179,42600.0
2009-01-09 15:40:00,23.72,23.73,23.67,23.71,76500.0,15.4114,15.4179,15.3789,15.4049,76500.0
2009-01-09 15:45:00,23.71,23.71,23.59,23.59,70900.0,15.4049,15.4049,15.327,15.327,70900.0
2009-01-09 15:50:00,23.6,23.63,23.44,23.47,311400.0,15.3335,15.3529,15.2295,15.249,311400.0
2009-01-09 15:55:00,23.47,23.52,23.45,23.47,284100.0,15.249,15.2815,15.236,15.249,284100.0
2009-01-09 16:00:00,23.48,23.59,23.48,23.59,1885200.0,15.2555,15.327,15.2555,15.327,1885200.0
2009-01-09 16:05:00,23.59,23.59,23.59,23.59,0.0,15.327,15.327,15.327,15.327,0.0
2009-01-09 16:10:00,23.59,23.59,23.59,23.59,0.0,15.327,15.327,15.327,15.327,0.0
2009-01-12 09:30:00,23.25,23.34,23.0,23.03,150300.0,15.106,15.1645,14.9436,14.9631,150300.0
2009-01-12 09:35:00,23.04,23.05,23.0,23.01,34400.0,14.9696,14.9761,14.9436,14.9501,34400.0
2009-01-12 09:40:00,23.0,23.01,22.87,22.88,68200.0,14.9436,14.9501,14.8592,14.8657,68200.0
2009-01-12 09:45:00,22.87,22.94,22.85,22.93,126400.0,14.8592,14.9046,14.8462,14.8981,126400.0
2009-01-12 09:50:00,22.92,22.94,22.86,22.89,101700.0,14.8916,14.9046,14.8527,14.8721,101700.0
2009-01-12 09:55:00,22.88,22.99,22.88,22.99,35600.0,14.8657,14.9371,14.8657,14.9371,35600.0
2009-01-12 10:00:00,22.98,23.02,22.92,22.92,43900.0,14.9306,14.9566,14.8916,14.8916,43900.0
2009-01-12 10:05:00,22.92,22.96,22.85,22.89,84300.0,14.8916,14.9176,14.8462,14.8721,84300.0
2009-01-12 10:10:00,22.89,22.89,22.82,22.85,41600.0,14.8721,14.8721,14.8267,14.8462,41600.0
2009-01-12 10:15:00,22.84,22.87,22.79,22.81,29800.0,14.8397,14.8592,14.8072,14.8202,29800.0
2009-01-12 10:20:00,22.81,22.83,22.75,22.78,41400.0,14.8202,14.8332,14.7812,14.8007,41400.0
2009-01-12 10:25:00,22.77,22.83,22.76,22.83,21800.0,14.7942,14.8332,14.7877,14.8332,21800.0
2009-01-12 10:30:00,22.82,22.83,22.81,22.82,8900.0,14.8267,14.8332,14.8202,14.8267,8900.0
2009-01-12 10:35:00,22.83,22.89,22.82,22.87,33400.0,14.8332,14.8721,14.8267,14.8592,33400.0
2009-01-12 10:40:00,22.88,22.91,22.88,22.88,30100.0,14.8657,14.8851,14.8657,14.8657,30100.0
2009-01-12 10:45:00,22.89,22.93,22.89,22.89,94000.0,14.8721,14.8981,14.8721,14.8721,94000.0
2009-01-12 10:50:00,22.88,22.91,22.88,22.9,19900.0,14.8657,14.8851,14.8657,14.8786,19900.0
2009-01-12 10:55:00,22.9,22.92,22.87,22.87,13900.0,14.8786,14.8916,14.8592,14.8592,13900.0
2009-01-12 11:00:00,22.88,22.88,22.84,22.84,51000.0,14.8657,14.8657,14.8397,14.8397,51000.0
2009-01-12 11:05:00,22.83,22.85,22.81,22.81,30600.0,14.8332,14.8462,14.8202,14.8202,30600.0
2009-01-12 11:10:00,22.81,22.82,22.79,22.8,10300.0,14.8202,14.8267,14.8072,14.8137,10300.0
2009-01-12 11:15:00,22.8,22.82,22.75,22.76,15700.0,14.8137,14.8267,14.7812,14.7877,15700.0
2009-01-12 11:20:00,22.75,22.79,22.74,22.78,41200.0,14.7812,14.8072,14.7747,14.8007,41200.0
2009-01-12 11:25:00,22.78,22.78,22.73,22.75,25200.0,14.8007,14.8007,14.7682,14.7812,25200.0
2009-01-12 11:30:00,22.76,22.79,22.73,22.73,19000.0,14.7877,14.8072,14.7682,14.7682,19000.0
2009-01-12 11:35:00,22.73,22.73,22.67,22.68,47800.0,14.7682,14.7682,14.7292,14.7357,47800.0
2009-01-12 11:40:00,22.67,22.69,22.63,22.68,16200.0,14.7292,14.7422,14.7032,14.7357,16200.0
2009-01-12 11:45:00,22.67,22.69,22.64,22.66,10600.0,14.7292,14.7422,14.7097,14.7227,10600.0
2009-01-12 11:50:00,22.65,22.67,22.64,22.66,13200.0,14.7162,14.7292,14.7097,14.7227,13200.0
2009-01-12 11:55:00,22.67,22.7,22.67,22.69,22800.0,14.7292,14.7487,14.7292,14.7422,22800.0
2009-01-12 12:00:00,22.68,22.68,22.6,22.61,25000.0,14.7357,14.7357,14.6837,14.6902,25000.0
2009-01-12 12:05:00,22.62,22.69,22.62,22.69,19500.0,14.6967,14.7422,14.6967,14.7422,19500.0
2009-01-12 12:10:00,22.69,22.72,22.67,22.7,34900.0,14.7422,14.7617,14.7292,14.7487,34900.0
2009-01-12 12:15:00,22.7,22.71,22.66,22.67,6000.0,14.7487,14.7552,14.7227,14.7292,6000.0
2009-01-12 12:20:00,22.66,22.67,22.64,22.66,17100.0,14.7227,14.7292,14.7097,14.7227,17100.0
2009-01-12 12:25:00,22.66,22.66,22.63,22.63,9300.0,14.7227,14.7227,14.7032,14.7032,9300.0
2009-01-12 12:30:00,22.63,22.7,22.63,22.7,21000.0,14.7032,14.7487,14.7032,14.7487,21000.0
2009-01-12 12:35:00,22.69,22.73,22.69,22.71,38100.0,14.7422,14.7682,14.7422,14.7552,38100.0
2009-01-12 12:40:00,22.72,22.73,22.7,22.7,19500.0,14.7617,14.7682,14.7487,14.7487,19500.0
2009-01-12 12:45:00,22.7,22.72,22.69,22.72,13100.0,14.7487,14.7617,14.7422,14.7617,13100.0
2009-01-12 12:50:00,22.72,22.74,22.71,22.73,19400.0,14.7617,14.7747,14.7552,14.7682,19400.0
2009-01-12 12:55:00,22.73,22.74,22.68,22.7,28000.0,14.7682,14.7747,14.7357,14.7487,28000.0
2009-01-12 13:00:00,22.7,22.73,22.7,22.73,12600.0,14.7487,14.7682,14.7487,14.7682,12600.0
2009-01-12 13:05:00,22.73,22.75,22.72,22.75,19500.0,14.7682,14.7812,14.7617,14.7812,19500.0
2009-01-12 13:10:00,22.74,22.76,22.73,22.74,36000.0,14.7747,14.7877,14.7682,14.7747,36000.0
2009-01-12 13:15:00,22.73,22.73,22.7,22.72,9000.0,14.7682,14.7682,14.7487,14.7617,9000.0
2009-01-12 13:20:00,22.72,22.73,22.69,22.7,14800.0,14.7617,14.7682,14.7422,14.7487,14800.0
2009-01-12 13:25:00,22.71,22.73,22.7,22.71,12400.0,14.7552,14.7682,14.7487,14.7552,12400.0
2009-01-12 13:30:00,22.7,22.7,22.66,22.66,4200.0,14.7487,14.7487,14.7227,14.7227,4200.0
2009-01-12 13:35:00,22.67,22.7,22.67,22.7,11500.0,14.7292,14.7487,14.7292,14.7487,11500.0
2009-01-12 13:40:00,22.69,22.72,22.68,22.72,7400.0,14.7422,14.7617,14.7357,14.7617,7400.0
2009-01-12 13:45:00,22.73,22.78,22.73,22.78,20800.0,14.7682,14.8007,14.7682,14.8007,20800.0
2009-01-12 13:50:00,22.78,22.8,22.76,22.8,31500.0,14.8007,14.8137,14.7877,14.8137,31500.0
2009-01-12 13:55:00,22.8,22.81,22.7,22.7,8300.0,14.8137,14.8202,14.7487,14.7487,8300.0
2009-01-12 14:00:00,22.71,22.71,22.64,22.64,8800.0,14.7552,14.7552,14.7097,14.7097,8800.0
2009-01-12 14:05:00,22.63,22.67,22.63,22.64,23400.0,14.7032,14.7292,14.7032,14.7097,23400.0
2009-01-12 14:10:00,22.64,22.67,22.62,22.64,15900.0,14.7097,14.7292,14.6967,14.7097,15900.0
2009-01-12 14:15:00,22.66,22.66,22.62,22.62,7400.0,14.7227,14.7227,14.6967,14.6967,7400.0
2009-01-12 14:20:00,22.63,22.64,22.56,22.6,24400.0,14.7032,14.7097,14.6577,14.6837,24400.0
2009-01-12 14:25:00,22.61,22.61,22.57,22.57,17800.0,14.6902,14.6902,14.6642,14.6642,17800.0
2009-01-12 14:30:00,22.57,22.58,22.54,22.54,55500.0,14.6642,14.6707,14.6447,14.6447,55500.0
2009-01-12 14:35:00,22.54,22.59,22.53,22.56,33200.0,14.6447,14.6772,14.6382,14.6577,33200.0
2009-01-12 14:40:00,22.56,22.57,22.5,22.5,47300.0,14.6577,14.6642,14.6188,14.6188,47300.0
2009-01-12 14:45:00,22.51,22.52,22.47,22.5,38000.0,14.6253,14.6318,14.5993,14.6188,38000.0
2009-01-12 14:50:00,22.49,22.54,22.49,22.49,26100.0,14.6123,14.6447,14.6123,14.6123,26100.0
2009-01-12 14:55:00,22.49,22.52,22.48,22.48,24100.0,14.6123,14.6318,14.6058,14.6058,24100.0
2009-01-12 15:00:00,22.48,22.53,22.48,22.5,34800.0,14.6058,14.6382,14.6058,14.6188,34800.0
2009-01-12 15:05:00,22.51,22.52,22.4,22.46,28300.0,14.6253,14.6318,14.5538,14.5928,28300.0
2009-01-12 15:10:00,22.46,22.47,22.41,22.42,23200.0,14.5928,14.5993,14.5603,14.5668,23200.0
2009-01-12 15:15:00,22.41,22.48,22.4,22.42,25800.0,14.5603,14.6058,14.5538,14.5668,25800.0
2009-01-12 15:20:00,22.42,22.54,22.42,22.52,36400.0,14.5668,14.6447,14.5668,14.6318,36400.0
2009-01-12 15:25:00,22.52,22.54,22.47,22.48,26900.0,14.6318,14.6447,14.5993,14.6058,26900.0
2009-01-12 15:30:00,22.48,22.53,22.45,22.45,31100.0,14.6058,14.6382,14.5863,14.5863,31100.0
2009-01-12 15:35:00,22.44,22.49,22.42,22.44,39600.0,14.5798,14.6123,14.5668,14.5798,39600.0
2009-01-12 15:40:00,22.46,22.51,22.41,22.51,46900.0,14.5928,14.6253,14.5603,14.6253,46900.0
2009-01-12 15:45:00,22.51,22.6,22.49,22.58,78400.0,14.6253,14.6837,14.6123,14.6707,78400.0
2009-01-12 15:50:00,22.59,22.64,22.58,22.59,56600.0,14.6772,14.7097,14.6707,14.6772,56600.0
2009-01-12 15:55:00,22.59,22.59,22.46,22.49,80500.0,14.6772,14.6772,14.5928,14.6123,80500.0
2009-01-12 16:00:00,22.49,22.49,22.49,22.49,0.0,14.6123,14.6123,14.6123,14.6123,0.0
2009-01-12 16:05:00,22.49,22.49,22.49,22.49,0.0,14.6123,14.6123,14.6123,14.6123,0.0
2009-01-12 16:10:00,22.49,22.49,22.49,22.49,0.0,14.6123,14.6123,14.6123,14.6123,0.0
2009-01-13 09:30:00,22.57,22.8,22.48,22.54,107500.0,14.6642,14.8137,14.6058,14.6447,107500.0
2009-01-13 09:35:00,22.56,22.64,22.55,22.55,40700.0,14.6577,14.7097,14.6512,14.6512,40700.0
2009-01-13 09:40:00,22.57,22.71,22.53,22.71,17100.0,14.6642,14.7552,14.6382,14.7552,17100.0
2009-01-13 09:45:00,22.74,22.88,22.74,22.87,62000.0,14.7747,14.8657,14.7747,14.8592,62000.0
2009-01-13 09:50:00,22.85,22.95,22.85,22.88,43700.0,14.8462,14.9111,14.8462,14.8657,43700.0
2009-01-13 09:55:00,22.87,22.96,22.86,22.88,13600.0,14.8592,14.9176,14.8527,14.8657,13600.0
2009-01-13 10:00:00,22.89,22.93,22.8,22.82,25000.0,14.8721,14.8981,14.8137,14.8267,25000.0
2009-01-13 10:05:00,22.82,22.92,22.82,22.88,75800.0,14.8267,14.8916,14.8267,14.8657,75800.0
2009-01-13 10:10:00,22.88,22.96,22.84,22.94,77300.0,14.8657,14.9176,14.8397,14.9046,77300.0
2009-01-13 10:15:00,22.94,22.99,22.91,22.93,56200.0,14.9046,14.9371,14.8851,14.8981,56200.0
2009-01-13 10:20:00,22.9,22.91,22.8,22.8,61200.0,14.8786,14.8851,14.8137,14.8137,61200.0
2009-01-13 10:25:00,22.82,22.84,22.75,22.79,27900.0,14.8267,14.8397,14.7812,14.8072,27900.0
2009-01-13 10:30:00,22.78,22.81,22.69,22.69,30500.0,14.8007,14.8202,14.7422,14.7422,30500.0
2009-01-13 10:35:00,22.67,22.7,22.65,22.66,19600.0,14.7292,14.7487,14.7162,14.7227,19600.0
2009-01-13 10:40:00,22.68,22.71,22.61,22.61,34600.0,14.7357,14.7552,14.6902,14.6902,34600.0
2009-01-13 10:45:00,22.61,22.73,22.61,22.71,36000.0,14.6902,14.7682,14.6902,14.7552,36000.0
2009-01-13 10:50:00,22.7,22.77,22.68,22.74,33900.0,14.7487,14.7942,14.7357,14.7747,33900.0
2009-01-13 10:55:00,22.75,22.78,22.7,22.74,48800.0,14.7812,14.8007,14.7487,14.7747,48800.0
2009-01-13 11:00:00,22.71,22.74,22.68,22.7,26300.0,14.7552,14.7747,14.7357,14.7487,26300.0
2009-01-13 11:05:00,22.7,22.79,22.7,22.78,18200.0,14.7487,14.8072,14.7487,14.8007,18200.0
2009-01-13 11:10:00,22.77,22.78,22.68,22.71,43400.0,14.7942,14.8007,14.7357,14.7552,43400.0
2009-01-13 11:15:00,22.71,22.71,22.67,22.68,23700.0,14.7552,14.7552,14.7292,14.7357,23700.0
2009-01-13 11:20:00,22.66,22.68,22.62,22.68,13000.0,14.7227,14.7357,14.6967,14.7357,13000.0
2009-01-13 11:25:00,22.66,22.76,22.65,22.76,17300.0,14.7227,14.7877,14.7162,14.7877,17300.0
2009-01-13 11:30:00,22.76,22.83,22.75,22.8,45700.0,14.7877,14.8332,14.7812,14.8137,45700.0
2009-01-13 11:35:00,22.8,22.85,22.79,22.8,44800.0,14.8137,14.8462,14.8072,14.8137,44800.0
2009-01-13 11:40:00,22.81,22.88,22.78,22.8,11900.0,14.8202,14.8657,14.8007,14.8137,11900.0
2009-01-13 11:45:00,22.79,22.82,22.76,22.82,15700.0,14.8072,14.8267,14.7877,14.8267,15700.0
2009-01-13 11:50:00,22.82,22.86,22.8,22.81,36200.0,14.8267,14.8527,14.8137,14.8202,36200.0
2009-01-13 11:55:00,22.79,22.89,22.78,22.87,27400.0,14.8072,14.8721,14.8007,14.8592,27400.0
2009-01-13 12:00:00,22.87,22.89,22.84,22.87,17800.0,14.8592,14.8721,14.8397,14.8592,17800.0
2009-01-13 12:05:00,22.86,22.88,22.81,22.86,43600.0,14.8527,14.8657,14.8202,14.8527,43600.0
2009-01-13 12:10:00,22.86,22.86,22.82,22.83,40700.0,14.8527,14.8527,14.8267,14.8332,40700.0
2009-01-13 12:15:00,22.83,22.83,22.76,22.8,38000.0,14.8332,14.8332,14.7877,14.8137,38000.0
2009-01-13 12:20:00,22.79,22.85,22.79,22.84,22400.0,14.8072,14.8462,14.8072,14.8397,22400.0
2009-01-13 12:25:00,22.83,22.84,22.78,22.81,22800.0,14.8332,14.8397,14.8007,14.8202,22800.0
2009-01-13 12:30:00,22.8,22.85,22.8,22.84,27000.0,14.8137,14.8462,14.8137,14.8397,27000.0
2009-01-13 12:35:00,22.84,22.85,22.8,22.83,30100.0,14.8397,14.8462,14.8137,14.8332,30100.0
2009-01-13 12:40:00,22.82,22.82,22.74,22.74,7700.0,14.8267,14.8267,14.7747,14.7747,7700.0
2009-01-13 12:45:00,22.74,22.75,22.72,22.75,7200.0,14.7747,14.7812,14.7617,14.7812,7200.0
2009-01-13 12:50:00,22.75,22.8,22.75,22.75,18600.0,14.7812,14.8137,14.7812,14.7812,18600.0
2009-01-13 12:55:00,22.77,22.78,22.69,22.7,8700.0,14.7942,14.8007,14.7422,14.7487,8700.0
2009-01-13 13:00:00,22.68,22.71,22.67,22.68,14800.0,14.7357,14.7552,14.7292,14.7357,14800.0
2009-01-13 13:05:00,22.67,22.69,22.66,22.69,8100.0,14.7292,14.7422,14.7227,14.7422,8100.0
2009-01-13 13:10:00,22.68,22.71,22.67,22.69,10700.0,14.7357,14.7552,14.7292,14.7422,10700.0
2009-01-13 13:15:00,22.69,22.71,22.64,22.64,61200.0,14.7422,14.7552,14.7097,14.7097,61200.0
2009-01-13 13:20:00,22.64,22.64,22.54,22.56,10900.0,14.7097,14.7097,14.6447,14.6577,10900.0
2009-01-13 13:25:00,22.57,22.6,22.55,22.6,8000.0,14.6642,14.6837,14.6512,14.6837,8000.0
2009-01-13 13:30:00,22.6,22.6,22.57,22.6,4600.0,14.6837,14.6837,14.6642,14.6837,4600.0
2009-01-13 13:35:00,22.59,22.62,22.57,22.59,12500.0,14.6772,14.6967,14.6642,14.6772,12500.0
2009-01-13 13:40:00,22.59,22.59,22.49,22.51,20200.0,14.6772,14.6772,14.6123,14.6253,20200.0
2009-01-13 13:45:00,22.5,22.54,22.45,22.47,16700.0,14.6188,14.6447,14.5863,14.5993,16700.0
2009-01-13 13:50:00,22.46,22.5,22.45,22.48,32600.0,14.5928,14.6188,14.5863,14.6058,32600.0
2009-01-13 13:55:00,22.49,22.49,22.42,22.44,33000.0,14.6123,14.6123,14.5668,14.5798,33000.0
2009-01-13 14:00:00,22.43,22.48,22.43,22.46,37000.0,14.5733,14.6058,14.5733,14.5928,37000.0
2009-01-13 14:05:00,22.48,22.5,22.46,22.46,24000.0,14.6058,14.6188,14.5928,14.5928,24000.0
2009-01-13 14:10:00,22.46,22.54,22.46,22.51,18000.0,14.5928,14.6447,14.5928,14.6253,18000.0
2009-01-13 14:15:00,22.51,22.53,22.49,22.52,11100.0,14.6253,14.6382,14.6123,14.6318,11100.0
2009-01-13 14:20:00,22.51,22.52,22.43,22.45,20200.0,14.6253,14.6318,14.5733,14.5863,20200.0
2009-01-13 14:25:00,22.44,22.46,22.38,22.43,22800.0,14.5798,14.5928,14.5408,14.5733,22800.0
2009-01-13 14:30:00,22.43,22.62,22.43,22.59,40400.0,14.5733,14.6967,14.5733,14.6772,40400.0
2009-01-13 14:35:00,22.59,22.62,22.57,22.59,18900.0,14.6772,14.6967,14.6642,14.6772,18900.0
2009-01-13 14:40:00,22.62,22.68,22.6,22.63,19100.0,14.6967,14.7357,14.6837,14.7032,19100.0
2009-01-13 14:45:00,22.62,22.76,22.6,22.68,42000.0,14.6967,14.7877,14.6837,14.7357,42000.0
2009-01-13 14:50:00,22.67,22.74,22.64,22.68,41000.0,14.7292,14.7747,14.7097,14.7357,41000.0
2009-01-13 14:55:00,22.68,22.75,22.62,22.62,47800.0,14.7357,14.7812,14.6967,14.6967,47800.0
2009-01-13 15:00:00,22.6,22.6,22.55,22.59,23400.0,14.6837,14.6837,14.6512,14.6772,23400.0
2009-01-13 15:05:00,22.57,22.57,22.48,22.49,24200.0,14.6642,14.6642,14.6058,14.6123,24200.0
2009-01-13 15:10:00,22.49,22.56,22.49,22.55,40400.0,14.6123,14.6577,14.6123,14.6512,40400.0
2009-01-13 15:15:00,22.56,22.63,22.51,22.59,63900.0,14.6577,14.7032,14.6253,14.6772,63900.0
2009-01-13 15:20:00,22.59,22.72,22.56,22.68,63500.0,14.6772,14.7617,14.6577,14.7357,63500.0
2009-01-13 15:25:00,22.69,22.69,22.6,22.69,45500.0,14.7422,14.7422,14.6837,14.7422,45500.0
2009-01-13 15:30:00,22.68,22.73,22.54,22.71,27000.0,14.7357,14.7682,14.6447,14.7552,27000.0
2009-01-13 15:35:00,22.69,22.75,22.66,22.69,55700.0,14.7422,14.7812,14.7227,14.7422,55700.0
2009-01-13 15:40:00,22.68,22.78,22.67,22.78,66400.0,14.7357,14.8007,14.7292,14.8007,66400.0
2009-01-13 15:45:00,22.75,22.78,22.66,22.77,66900.0,14.7812,14.8007,14.7227,14.7942,66900.0
2009-01-13 15:50:00,22.77,22.78,22.7,22.7,70100.0,14.7942,14.8007,14.7487,14.7487,70100.0
2009-01-13 15:55:00,22.71,22.76,22.64,22.7,54500.0,14.7552,14.7877,14.7097,14.7487,54500.0
2009-01-13 16:00:00,22.64,22.64,22.64,22.64,15200.0,14.7097,14.7097,14.7097,14.7097,15200.0
2009-01-13 16:05:00,22.64,22.64,22.64,22.64,0.0,14.7097,14.7097,14.7097,14.7097,0.0
2009-01-13 16:10:00,22.64,22.64,22.64,22.64,0.0,14.7097,14.7097,14.7097,14.7097,0.0
2009-01-14 09:30:00,22.31,22.36,22.07,22.11,185700.0,14.4953,14.5278,14.3394,14.3654,185700.0
2009-01-14 09:35:00,22.11,22.14,22.02,22.02,77400.0,14.3654,14.3849,14.3069,14.3069,77400.0
2009-01-14 09:40:00,22.02,22.09,22.0,22.0,61500.0,14.3069,14.3524,14.2939,14.2939,61500.0
2009-01-14 09:45:00,22.0,22.0,21.92,21.96,45700.0,14.2939,14.2939,14.2419,14.2679,45700.0
2009-01-14 09:50:00,21.96,21.99,21.89,21.96,26800.0,14.2679,14.2874,14.2224,14.2679,26800.0
2009-01-14 09:55:00,21.94,21.98,21.91,21.93,19200.0,14.2549,14.2809,14.2354,14.2484,19200.0
2009-01-14 10:00:00,21.93,21.98,21.9,21.97,25700.0,14.2484,14.2809,14.2289,14.2744,25700.0
2009-01-14 10:05:00,21.96,21.97,21.92,21.92,36200.0,14.2679,14.2744,14.2419,14.2419,36200.0
2009-01-14 10:10:00,21.91,21.93,21.85,21.85,40200.0,14.2354,14.2484,14.1964,14.1964,40200.0
2009-01-14 10:15:00,21.84,21.84,21.75,21.75,62700.0,14.1899,14.1899,14.1315,14.1315,62700.0
2009-01-14 10:20:00,21.76,21.76,21.7,21.75,105300.0,14.138,14.138,14.099,14.1315,105300.0
2009-01-14 10:25:00,21.75,21.75,21.71,21.73,10800.0,14.1315,14.1315,14.1055,14.1185,10800.0
2009-01-14 10:30:00,21.73,21.73,21.63,21.63,32000.0,14.1185,14.1185,14.0535,14.0535,32000.0
2009-01-14 10:35:00,21.63,21.63,21.56,21.6,38100.0,14.0535,14.0535,14.008,14.034,38100.0
2009-01-14 10:40:00,21.58,21.59,21.5,21.51,62000.0,14.021,14.0275,13.969,13.9755,62000.0
2009-01-14 10:45:00,21.51,21.58,21.49,21.56,30800.0,13.9755,14.021,13.9625,14.008,30800.0
2009-01-14 10:50:00,21.6,21.62,21.56,21.62,23500.0,14.034,14.047,14.008,14.047,23500.0
2009-01-14 10:55:00,21.62,21.66,21.56,21.65,33900.0,14.047,14.073,14.008,14.0665,33900.0
2009-01-14 11:00:00,21.64,21.64,21.58,21.62,16500.0,14.06,14.06,14.021,14.047,16500.0
2009-01-14 11:05:00,21.61,21.61,21.55,21.56,18100.0,14.0405,14.0405,14.0015,14.008,18100.0
2009-01-14 11:10:00,21.58,21.58,21.51,21.52,39200.0,14.021,14.021,13.9755,13.982,39200.0
2009-01-14 11:15:00,21.51,21.59,21.5,21.59,20200.0,13.9755,14.0275,13.969,14.0275,20200.0
2009-01-14 11:20:00,21.61,21.67,21.6,21.67,28500.0,14.0405,14.0795,14.034,14.0795,28500.0
2009-01-14 11:25:00,21.67,21.75,21.67,21.75,26700.0,14.0795,14.1315,14.0795,14.1315,26700.0
2009-01-14 11:30:00,21.75,21.78,21.75,21.75,21600.0,14.1315,14.151,14.1315,14.1315,21600.0
2009-01-14 11:35:00,21.76,21.79,21.73,21.74,21000.0,14.138,14.1575,14.1185,14.125,21000.0
2009-01-14 11:40:00,21.75,21.81,21.74,21.79,35700.0,14.1315,14.1704,14.125,14.1575,35700.0
2009-01-14 11:45:00,21.78,21.8,21.74,21.76,13400.0,14.151,14.1639,14.125,14.138,13400.0
2009-01-14 11:50:00,21.79,21.83,21.79,21.79,30400.0,14.1575,14.1834,14.1575,14.1575,30400.0
2009-01-14 11:55:00,21.78,21.81,21.76,21.81,13800.0,14.151,14.1704,14.138,14.1704,13800.0
2009-01-14 12:00:00,21.81,21.81,21.73,21.75,29000.0,14.1704,14.1704,14.1185,14.1315,29000.0
2009-01-14 12:05:00,21.75,21.77,21.71,21.76,37200.0,14.1315,14.1445,14.1055,14.138,37200.0
2009-01-14 12:10:00,21.77,21.8,21.75,21.79,16100.0,14.1445,14.1639,14.1315,14.1575,16100.0
2009-01-14 12:15:00,21.79,21.79,21.71,21.72,14000.0,14.1575,14.1575,14.1055,14.112,14000.0
2009-01-14 12:20:00,21.72,21.74,21.7,21.72,18600.0,14.112,14.125,14.099,14.112,18600.0
2009-01-14 12:25:00,21.71,21.73,21.67,21.73,29300.0,14.1055,14.1185,14.0795,14.1185,29300.0
2009-01-14 12:30:00,21.73,21.75,21.71,21.72,15900.0,14.1185,14.1315,14.1055,14.112,15900.0
2009-01-14 12:35:00,21.73,21.74,21.71,21.73,19900.0,14.1185,14.125,14.1055,14.1185,19900.0
2009-01-14 12:40:00,21.72,21.72,21.67,21.7,48100.0,14.112,14.112,14.0795,14.099,48100.0
2009-01-14 12:45:00,21.71,21.72,21.64,21.65,68500.0,14.1055,14.112,14.06,14.0665,68500.0
2009-01-14 12:50:00,21.66,21.77,21.66,21.76,11300.0,14.073,14.1445,14.073,14.138,11300.0
2009-01-14 12:55:00,21.76,21.8,21.75,21.8,10000.0,14.138,14.1639,14.1315,14.1639,10000.0
2009-01-14 13:00:00,21.79,21.82,21.77,21.79,12300.0,14.1575,14.1769,14.1445,14.1575,12300.0
2009-01-14 13:05:00,21.79,21.88,21.79,21.88,128000.0,14.1575,14.2159,14.1575,14.2159,128000.0
2009-01-14 13:10:00,21.87,21.87,21.78,21.8,14400.0,14.2094,14.2094,14.151,14.1639,14400.0
2009-01-14 13:15:00,21.8,21.8,21.75,21.77,41000.0,14.1639,14.1639,14.1315,14.1445,41000.0
2009-01-14 13:20:00,21.78,21.78,21.72,21.72,33900.0,14.151,14.151,14.112,14.112,33900.0
2009-01-14 13:25:00,21.73,21.73,21.69,21.7,49600.0,14.1185,14.1185,14.0925,14.099,49600.0
2009-01-14 13:30:00,21.7,21.74,21.69,21.74,33700.0,14.099,14.125,14.0925,14.125,33700.0
2009-01-14 13:35:00,21.75,21.76,21.71,21.73,59300.0,14.1315,14.138,14.1055,14.1185,59300.0
2009-01-14 13:40:00,21.75,21.76,21.74,21.75,21200.0,14.1315,14.138,14.125,14.1315,21200.0
2009-01-14 13:45:00,21.74,21.79,21.72,21.76,30200.0,14.125,14.1575,14.112,14.138,30200.0
2009-01-14 13:50:00,21.77,21.78,21.75,21.78,16800.0,14.1445,14.151,14.1315,14.151,16800.0
2009-01-14 13:55:00,21.77,21.78,21.76,21.77,16000.0,14.1445,14.151,14.138,14.1445,16000.0
2009-01-14 14:00:00,21.76,21.78,21.71,21.73,18900.0,14.138,14.151,14.1055,14.1185,18900.0
2009-01-14 14:05:00,21.73,21.8,21.71,21.8,41100.0,14.1185,14.1639,14.1055,14.1639,41100.0
2009-01-14 14:10:00,21.8,21.84,21.79,21.8,28100.0,14.1639,14.1899,14.1575,14.1639,28100.0
2009-01-14 14:15:00,21.81,21.84,21.78,21.81,38800.0,14.1704,14.1899,14.151,14.1704,38800.0
2009-01-14 14:20:00,21.82,21.83,21.77,21.78,24600.0,14.1769,14.1834,14.1445,14.151,24600.0
2009-01-14 14:25:00,21.77,21.78,21.74,21.75,29600.0,14.1445,14.151,14.125,14.1315,29600.0
2009-01-14 14:30:00,21.75,21.9,21.75,21.83,80100.0,14.1315,14.2289,14.1315,14.1834,80100.0
2009-01-14 14:35:00,21.82,21.87,21.8,21.81,48900.0,14.1769,14.2094,14.1639,14.1704,48900.0
2009-01-14 14:40:00,21.81,21.87,21.78,21.86,45000.0,14.1704,14.2094,14.151,14.2029,45000.0
2009-01-14 14:45:00,21.85,21.87,21.78,21.78,34200.0,14.1964,14.2094,14.151,14.151,34200.0
2009-01-14 14:50:00,21.76,21.79,21.72,21.73,38400.0,14.138,14.1575,14.112,14.1185,38400.0
2009-01-14 14:55:00,21.73,21.78,21.72,21.74,55100.0,14.1185,14.151,14.112,14.125,55100.0
2009-01-14 15:00:00,21.73,21.73,21.61,21.62,41900.0,14.1185,14.1185,14.0405,14.047,41900.0
2009-01-14 15:05:00,21.63,21.65,21.6,21.63,29900.0,14.0535,14.0665,14.034,14.0535,29900.0
2009-01-14 15:10:00,21.63,21.66,21.58,21.61,41800.0,14.0535,14.073,14.021,14.0405,41800.0
2009-01-14 15:15:00,21.61,21.61,21.54,21.58,48200.0,14.0405,14.0405,13.995,14.021,48200.0
2009-01-14 15:20:00,21.58,21.63,21.57,21.62,42100.0,14.021,14.0535,14.0145,14.047,42100.0
2009-01-14 15:25:00,21.63,21.66,21.56,21.57,38000.0,14.0535,14.073,14.008,14.0145,38000.0
2009-01-14 15:30:00,21.55,21.62,21.55,21.62,44800.0,14.0015,14.047,14.0015,14.047,44800.0
2009-01-14 15:35:00,21.62,21.63,21.5,21.51,85500.0,14.047,14.0535,13.969,13.9755,85500.0
2009-01-14 15:40:00,21.52,21.61,21.51,21.6,53600.0,13.982,14.0405,13.9755,14.034,53600.0
2009-01-14 15:45:00,21.6,21.71,21.54,21.69,60500.0,14.034,14.1055,13.995,14.0925,60500.0
2009-01-14 15:50:00,21.7,21.74,21.61,21.63,93400.0,14.099,14.125,14.0405,14.0535,93400.0
2009-01-14 15:55:00,21.63,21.7,21.6,21.61,107500.0,14.0535,14.099,14.034,14.0405,107500.0
2009-01-14 16:00:00,21.52,21.72,21.52,21.72,83900.0,13.982,14.112,13.982,14.112,83900.0
2009-01-14 16:05:00,21.72,21.72,21.72,21.72,0.0,14.112,14.112,14.112,14.112,0.0
2009-01-14 16:10:00,21.72,21.72,21.72,21.72,0.0,14.112,14.112,14.112,14.112,0.0
2009-01-15 09:30:00,21.71,21.75,21.63,21.65,92600.0,14.1055,14.1315,14.0535,14.0665,92600.0
2009-01-15 09:35:00,21.64,21.64,21.52,21.58,88300.0,14.06,14.06,13.982,14.021,88300.0
2009-01-15 09:40:00,21.58,21.58,21.39,21.43,75700.0,14.021,14.021,13.8976,13.9236,75700.0
2009-01-15 09:45:00,21.43,21.43,21.25,21.28,97800.0,13.9236,13.9236,13.8066,13.8261,97800.0
2009-01-15 09:50:00,21.27,21.3,21.24,21.3,65800.0,13.8196,13.8391,13.8001,13.8391,65800.0
2009-01-15 09:55:00,21.3,21.36,21.3,21.32,41900.0,13.8391,13.8781,13.8391,13.8521,41900.0
2009-01-15 10:00:00,21.33,21.37,21.26,21.3,56400.0,13.8586,13.8846,13.8131,13.8391,56400.0
2009-01-15 10:05:00,21.29,21.29,21.19,21.22,70100.0,13.8326,13.8326,13.7676,13.7871,70100.0
2009-01-15 10:10:00,21.21,21.22,21.11,21.16,94000.0,13.7806,13.7871,13.7156,13.7481,94000.0
2009-01-15 10:15:00,21.14,21.14,21.03,21.06,101200.0,13.7351,13.7351,13.6637,13.6832,101200.0
2009-01-15 10:20:00,21.04,21.1,21.01,21.03,84200.0,13.6702,13.7091,13.6507,13.6637,84200.0
2009-01-15 10:25:00,21.03,21.04,20.91,20.96,210600.0,13.6637,13.6702,13.5857,13.6182,210600.0
2009-01-15 10:30:00,20.97,21.0,20.92,20.92,40400.0,13.6247,13.6442,13.5922,13.5922,40400.0
2009-01-15 10:35:00,20.93,20.97,20.91,20.97,83200.0,13.5987,13.6247,13.5857,13.6247,83200.0
2009-01-15 10:40:00,20.97,21.05,20.95,21.01,206800.0,13.6247,13.6767,13.6117,13.6507,206800.0
2009-01-15 10:45:00,21.0,21.04,20.98,21.04,89600.0,13.6442,13.6702,13.6312,13.6702,89600.0
2009-01-15 10:50:00,21.04,21.1,21.02,21.08,85100.0,13.6702,13.7091,13.6572,13.6961,85100.0
2009-01-15 10:55:00,21.08,21.11,21.05,21.06,29400.0,13.6961,13.7156,13.6767,13.6832,29400.0
2009-01-15 11:00:00,21.05,21.12,21.05,21.11,55000.0,13.6767,13.7221,13.6767,13.7156,55000.0
2009-01-15 11:05:00,21.11,21.19,21.1,21.19,42500.0,13.7156,13.7676,13.7091,13.7676,42500.0
2009-01-15 11:10:00,21.19,21.2,21.15,21.18,16800.0,13.7676,13.7741,13.7416,13.7611,16800.0
2009-01-15 11:15:00,21.14,21.18,21.12,21.12,29400.0,13.7351,13.7611,13.7221,13.7221,29400.0
2009-01-15 11:20:00,21.13,21.19,21.13,21.18,31000.0,13.7286,13.7676,13.7286,13.7611,31000.0
2009-01-15 11:25:00,21.19,21.24,21.18,21.2,44100.0,13.7676,13.8001,13.7611,13.7741,44100.0
2009-01-15 11:30:00,21.2,21.27,21.19,21.25,31800.0,13.7741,13.8196,13.7676,13.8066,31800.0
2009-01-15 11:35:00,21.25,21.25,21.17,21.19,17600.0,13.8066,13.8066,13.7546,13.7676,17600.0
2009-01-15 11:40:00,21.18,21.19,21.09,21.1,27300.0,13.7611,13.7676,13.7026,13.7091,27300.0
2009-01-15 11:45:00,21.1,21.12,21.09,21.11,6800.0,13.7091,13.7221,13.7026,13.7156,6800.0
2009-01-15 11:50:00,21.1,21.15,21.1,21.14,10400.0,13.7091,13.7416,13.7091,13.7351,10400.0
2009-01-15 11:55:00,21.15,21.2,21.14,21.15,28100.0,13.7416,13.7741,13.7351,13.7416,28100.0
2009-01-15 12:00:00,21.15,21.16,21.12,21.12,57300.0,13.7416,13.7481,13.7221,13.7221,57300.0
2009-01-15 12:05:00,21.12,21.15,21.09,21.1,77600.0,13.7221,13.7416,13.7026,13.7091,77600.0
2009-01-15 12:10:00,21.1,21.13,21.08,21.08,44000.0,13.7091,13.7286,13.6961,13.6961,44000.0
2009-01-15 12:15:00,21.09,21.11,21.05,21.11,41500.0,13.7026,13.7156,13.6767,13.7156,41500.0
2009-01-15 12:20:00,21.09,21.1,21.01,21.01,29800.0,13.7026,13.7091,13.6507,13.6507,29800.0
2009-01-15 12:25:00,21.01,21.03,20.98,20.99,25300.0,13.6507,13.6637,13.6312,13.6377,25300.0
2009-01-15 12:30:00,20.98,20.99,20.96,20.98,25100.0,13.6312,13.6377,13.6182,13.6312,25100.0
2009-01-15 12:35:00,20.98,20.99,20.9,20.9,58600.0,13.6312,13.6377,13.5792,13.5792,58600.0
2009-01-15 12:40:00,20.9,20.97,20.9,20.97,33200.0,13.5792,13.6247,13.5792,13.6247,33200.0
2009-01-15 12:45:00,20.95,20.99,20.92,20.99,19700.0,13.6117,13.6377,13.5922,13.6377,19700.0
2009-01-15 12:50:00,21.0,21.06,21.0,21.05,34200.0,13.6442,13.6832,13.6442,13.6767,34200.0
2009-01-15 12:55:00,21.05,21.05,20.99,21.02,25800.0,13.6767,13.6767,13.6377,13.6572,25800.0
2009-01-15 13:00:00,21.03,21.1,21.03,21.04,50100.0,13.6637,13.7091,13.6637,13.6702,50100.0
2009-01-15 13:05:00,21.05,21.09,21.04,21.07,21600.0,13.6767,13.7026,13.6702,13.6897,21600.0
2009-01-15 13:10:00,21.07,21.1,21.03,21.07,90900.0,13.6897,13.7091,13.6637,13.6897,90900.0
2009-01-15 13:15:00,21.06,21.13,21.05,21.1,48100.0,13.6832,13.7286,13.6767,13.7091,48100.0
2009-01-15 13:20:00,21.1,21.14,21.07,21.12,40800.0,13.7091,13.7351,13.6897,13.7221,40800.0
2009-01-15 13:25:00,21.11,21.18,21.11,21.18,22000.0,13.7156,13.7611,13.7156,13.7611,22000.0
2009-01-15 13:30:00,21.18,21.24,21.18,21.22,11400.0,13.7611,13.8001,13.7611,13.7871,11400.0
2009-01-15 13:35:00,21.21,21.33,21.18,21.33,27000.0,13.7806,13.8586,13.7611,13.8586,27000.0
2009-01-15 13:40:00,21.33,21.38,21.32,21.36,42700.0,13.8586,13.8911,13.8521,13.8781,42700.0
2009-01-15 13:45:00,21.35,21.35,21.29,21.33,92100.0,13.8716,13.8716,13.8326,13.8586,92100.0
2009-01-15 13:50:00,21.32,21.51,21.31,21.5,43400.0,13.8521,13.9755,13.8456,13.969,43400.0
2009-01-15 13:55:00,21.5,21.65,21.48,21.61,51000.0,13.969,14.0665,13.956,14.0405,51000.0
2009-01-15 14:00:00,21.63,21.68,21.61,21.61,67800.0,14.0535,14.086,14.0405,14.0405,67800.0
2009-01-15 14:05:00,21.61,21.79,21.61,21.75,64900.0,14.0405,14.1575,14.0405,14.1315,64900.0
2009-01-15 14:10:00,21.76,21.79,21.67,21.68,47600.0,14.138,14.1575,14.0795,14.086,47600.0
2009-01-15 14:15:00,21.68,21.77,21.67,21.73,53200.0,14.086,14.1445,14.0795,14.1185,53200.0
2009-01-15 14:20:00,21.75,21.79,21.73,21.74,40700.0,14.1315,14.1575,14.1185,14.125,40700.0
2009-01-15 14:25:00,21.74,21.83,21.73,21.82,107800.0,14.125,14.1834,14.1185,14.1769,107800.0
2009-01-15 14:30:00,21.83,21.99,21.78,21.95,112800.0,14.1834,14.2874,14.151,14.2614,112800.0
2009-01-15 14:35:00,21.93,21.99,21.9,21.99,33200.0,14.2484,14.2874,14.2289,14.2874,33200.0
2009-01-15 14:40:00,21.97,22.08,21.94,22.04,49900.0,14.2744,14.3459,14.2549,14.3199,49900.0
2009-01-15 14:45:00,22.06,22.17,22.04,22.12,60000.0,14.3329,14.4043,14.3199,14.3719,60000.0
2009-01-15 14:50:00,22.14,22.16,21.98,21.99,88100.0,14.3849,14.3978,14.2809,14.2874,88100.0
2009-01-15 14:55:00,21.99,22.03,21.93,21.93,184600.0,14.2874,14.3134,14.2484,14.2484,184600.0
2009-01-15 15:00:00,21.93,22.09,21.93,22.03,143900.0,14.2484,14.3524,14.2484,14.3134,143900.0
2009-01-15 15:05:00,22.03,22.07,21.91,21.93,45400.0,14.3134,14.3394,14.2354,14.2484,45400.0
2009-01-15 15:10:00,21.96,22.08,21.96,22.08,78300.0,14.2679,14.3459,14.2679,14.3459,78300.0
2009-01-15 15:15:00,22.08,22.13,22.05,22.12,104800.0,14.3459,14.3784,14.3264,14.3719,104800.0
2009-01-15 15:20:00,22.13,22.16,21.99,22.0,48100.0,14.3784,14.3978,14.2874,14.2939,48100.0
2009-01-15 15:25:00,22.0,22.0,21.9,21.91,88000.0,14.2939,14.2939,14.2289,14.2354,88000.0
2009-01-15 15:30:00,21.91,21.91,21.74,21.79,42100.0,14.2354,14.2354,14.125,14.1575,42100.0
2009-01-15 15:35:00,21.81,21.81,21.67,21.79,20700.0,14.1704,14.1704,14.0795,14.1575,20700.0
2009-01-15 15:40:00,21.8,21.8,21.62,21.62,16700.0,14.1639,14.1639,14.047,14.047,16700.0
2009-01-15 15:45:00,21.61,21.75,21.58,21.68,32900.0,14.0405,14.1315,14.021,14.086,32900.0
2009-01-15 15:50:00,21.71,21.91,21.71,21.91,25600.0,14.1055,14.2354,14.1055,14.2354,25600.0
2009-01-15 15:55:00,21.92,21.95,21.84,21.85,64700.0,14.2419,14.2614,14.1899,14.1964,64700.0
2009-01-15 16:00:00,21.81,21.81,21.81,21.81,34100.0,14.1704,14.1704,14.1704,14.1704,34100.0
2009-01-15 16:05:00,21.81,21.81,21.81,21.81,0.0,14.1704,14.1704,14.1704,14.1704,0.0
2009-01-15 16:10:00,21.89,21.89,21.89,21.89,100.0,14.2224,14.2224,14.2224,14.2224,100.0
2009-01-16 09:30:00,22.49,22.54,22.38,22.48,69100.0,14.6123,14.6447,14.5408,14.6058,69100.0
2009-01-16 09:35:00,22.47,22.49,22.4,22.4,26700.0,14.5993,14.6123,14.5538,14.5538,26700.0
2009-01-16 09:40:00,22.41,22.46,22.33,22.46,40300.0,14.5603,14.5928,14.5083,14.5928,40300.0
2009-01-16 09:45:00,22.48,22.49,22.43,22.44,35800.0,14.6058,14.6123,14.5733,14.5798,35800.0
2009-01-16 09:50:00,22.44,22.46,22.31,22.31,22400.0,14.5798,14.5928,14.4953,14.4953,22400.0
2009-01-16 09:55:00,22.33,22.34,22.28,22.31,20200.0,14.5083,14.5148,14.4758,14.4953,20200.0
2009-01-16 10:00:00,22.3,22.39,22.27,22.38,105400.0,14.4888,14.5473,14.4693,14.5408,105400.0
2009-01-16 10:05:00,22.36,22.42,22.31,22.32,12200.0,14.5278,14.5668,14.4953,14.5018,12200.0
2009-01-16 10:10:00,22.32,22.32,22.23,22.3,29600.0,14.5018,14.5018,14.4433,14.4888,29600.0
2009-01-16 10:15:00,22.29,22.29,22.19,22.2,26300.0,14.4823,14.4823,14.4173,14.4238,26300.0
2009-01-16 10:20:00,22.2,22.24,22.18,22.24,28400.0,14.4238,14.4498,14.4108,14.4498,28400.0
2009-01-16 10:25:00,22.23,22.27,22.2,22.21,26400.0,14.4433,14.4693,14.4238,14.4303,26400.0
2009-01-16 10:30:00,22.21,22.31,22.16,22.31,103600.0,14.4303,14.4953,14.3978,14.4953,103600.0
2009-01-16 10:35:00,22.32,22.35,22.28,22.32,25700.0,14.5018,14.5213,14.4758,14.5018,25700.0
2009-01-16 10:40:00,22.32,22.32,22.21,22.22,36500.0,14.5018,14.5018,14.4303,14.4368,36500.0
2009-01-16 10:45:00,22.23,22.27,22.16,22.19,28200.0,14.4433,14.4693,14.3978,14.4173,28200.0
2009-01-16 10:50:00,22.18,22.22,22.13,22.18,17900.0,14.4108,14.4368,14.3784,14.4108,17900.0
2009-01-16 10:55:00,22.18,22.22,22.1,22.14,15800.0,14.4108,14.4368,14.3589,14.3849,15800.0
2009-01-16 11:00:00,22.12,22.16,22.11,22.16,18300.0,14.3719,14.3978,14.3654,14.3978,18300.0
2009-01-16 11:05:00,22.15,22.15,22.06,22.1,35000.0,14.3914,14.3914,14.3329,14.3589,35000.0
2009-01-16 11:10:00,22.1,22.13,22.03,22.03,25900.0,14.3589,14.3784,14.3134,14.3134,25900.0
2009-01-16 11:15:00,22.02,22.06,22.0,22.06,16600.0,14.3069,14.3329,14.2939,14.3329,16600.0
2009-01-16 11:20:00,22.07,22.11,22.0,22.11,6800.0,14.3394,14.3654,14.2939,14.3654,6800.0
2009-01-16 11:25:00,22.1,22.14,22.1,22.12,13400.0,14.3589,14.3849,14.3589,14.3719,13400.0
2009-01-16 11:30:00,22.11,22.15,22.0,22.0,13000.0,14.3654,14.3914,14.2939,14.2939,13000.0
2009-01-16 11:35:00,22.0,22.01,21.9,21.95,20000.0,14.2939,14.3004,14.2289,14.2614,20000.0
2009-01-16 11:40:00,21.93,21.97,21.9,21.95,39600.0,14.2484,14.2744,14.2289,14.2614,39600.0
2009-01-16 11:45:00,21.95,22.01,21.93,22.01,19700.0,14.2614,14.3004,14.2484,14.3004,19700.0
2009-01-16 11:50:00,22.01,22.01,21.95,21.98,23400.0,14.3004,14.3004,14.2614,14.2809,23400.0
2009-01-16 11:55:00,21.98,21.98,21.79,21.84,63300.0,14.2809,14.2809,14.1575,14.1899,63300.0
2009-01-16 12:00:00,21.84,21.87,21.82,21.84,29300.0,14.1899,14.2094,14.1769,14.1899,29300.0
2009-01-16 12:05:00,21.84,21.86,21.8,21.8,14200.0,14.1899,14.2029,14.1639,14.1639,14200.0
2009-01-16 12:10:00,21.78,21.82,21.75,21.82,29800.0,14.151,14.1769,14.1315,14.1769,29800.0
2009-01-16 12:15:00,21.8,21.81,21.7,21.7,54300.0,14.1639,14.1704,14.099,14.099,54300.0
2009-01-16 12:20:00,21.7,21.7,21.58,21.6,23000.0,14.099,14.099,14.021,14.034,23000.0
2009-01-16 12:25:00,21.58,21.62,21.57,21.6,22200.0,14.021,14.047,14.0145,14.034,22200.0
2009-01-16 12:30:00,21.62,21.68,21.6,21.67,14800.0,14.047,14.086,14.034,14.0795,14800.0
2009-01-16 12:35:00,21.65,21.75,21.63,21.75,39400.0,14.0665,14.1315,14.0535,14.1315,39400.0
2009-01-16 12:40:00,21.75,21.78,21.74,21.77,19400.0,14.1315,14.151,14.125,14.1445,19400.0
2009-01-16 12:45:00,21.77,21.77,21.7,21.72,33600.0,14.1445,14.1445,14.099,14.112,33600.0
2009-01-16 12:50:00,21.71,21.86,21.71,21.83,22100.0,14.1055,14.2029,14.1055,14.1834,22100.0
2009-01-16 12:55:00,21.83,21.84,21.75,21.84,20900.0,14.1834,14.1899,14.1315,14.1899,20900.0
2009-01-16 13:00:00,21.84,21.91,21.84,21.86,33200.0,14.1899,14.2354,14.1899,14.2029,33200.0
2009-01-16 13:05:00,21.87,21.87,21.82,21.84,41100.0,14.2094,14.2094,14.1769,14.1899,41100.0
2009-01-16 13:10:00,21.85,21.94,21.85,21.88,18800.0,14.1964,14.2549,14.1964,14.2159,18800.0
2009-01-16 13:15:00,21.87,21.88,21.76,21.81,45900.0,14.2094,14.2159,14.138,14.1704,45900.0
2009-01-16 13:20:00,21.79,21.86,21.77,21.84,18800.0,14.1575,14.2029,14.1445,14.1899,18800.0
2009-01-16 13:25:00,21.84,21.88,21.76,21.86,16200.0,14.1899,14.2159,14.138,14.2029,16200.0
2009-01-16 13:30:00,21.87,21.95,21.83,21.94,23800.0,14.2094,14.2614,14.1834,14.2549,23800.0
2009-01-16 13:35:00,21.94,22.05,21.94,22.0,26600.0,14.2549,14.3264,14.2549,14.2939,26600.0
2009-01-16 13:40:00,21.99,22.04,21.95,22.0,75800.0,14.2874,14.3199,14.2614,14.2939,75800.0
2009-01-16 13:45:00,21.96,21.96,21.87,21.87,22400.0,14.2679,14.2679,14.2094,14.2094,22400.0
2009-01-16 13:50:00,21.87,21.92,21.85,21.85,14400.0,14.2094,14.2419,14.1964,14.1964,14400.0
2009-01-16 13:55:00,21.86,21.98,21.86,21.97,23300.0,14.2029,14.2809,14.2029,14.2744,23300.0
2009-01-16 14:00:00,21.97,22.02,21.92,22.02,23100.0,14.2744,14.3069,14.2419,14.3069,23100.0
2009-01-16 14:05:00,22.03,22.09,22.01,22.06,47700.0,14.3134,14.3524,14.3004,14.3329,47700.0
2009-01-16 14:10:00,22.07,22.1,22.03,22.06,18500.0,14.3394,14.3589,14.3134,14.3329,18500.0
2009-01-16 14:15:00,22.07,22.1,21.98,22.02,27800.0,14.3394,14.3589,14.2809,14.3069,27800.0
2009-01-16 14:20:00,22.01,22.02,21.94,22.02,24100.0,14.3004,14.3069,14.2549,14.3069,24100.0
2009-01-16 14:25:00,22.02,22.09,22.02,22.04,27000.0,14.3069,14.3524,14.3069,14.3199,27000.0
2009-01-16 14:30:00,22.04,22.1,21.94,21.96,34500.0,14.3199,14.3589,14.2549,14.2679,34500.0
2009-01-16 14:35:00,21.96,22.07,21.96,22.0,40100.0,14.2679,14.3394,14.2679,14.2939,40100.0
2009-01-16 14:40:00,22.01,22.07,21.94,21.98,29800.0,14.3004,14.3394,14.2549,14.2809,29800.0
2009-01-16 14:45:00,21.99,22.05,21.96,21.99,64800.0,14.2874,14.3264,14.2679,14.2874,64800.0
2009-01-16 14:50:00,21.99,22.12,21.99,22.06,30700.0,14.2874,14.3719,14.2874,14.3329,30700.0
2009-01-16 14:55:00,22.07,22.13,22.02,22.13,22900.0,14.3394,14.3784,14.3069,14.3784,22900.0
2009-01-16 15:00:00,22.13,22.15,22.05,22.05,22100.0,14.3784,14.3914,14.3264,14.3264,22100.0
2009-01-16 15:05:00,22.03,22.17,22.03,22.17,21600.0,14.3134,14.4043,14.3134,14.4043,21600.0
2009-01-16 15:10:00,22.17,22.25,22.17,22.22,32900.0,14.4043,14.4563,14.4043,14.4368,32900.0
2009-01-16 15:15:00,22.22,22.28,22.22,22.27,34000.0,14.4368,14.4758,14.4368,14.4693,34000.0
2009-01-16 15:20:00,22.27,22.31,22.19,22.28,32400.0,14.4693,14.4953,14.4173,14.4758,32400.0
2009-01-16 15:25:00,22.3,22.31,22.16,22.16,44200.0,14.4888,14.4953,14.3978,14.3978,44200.0
2009-01-16 15:30:00,22.15,22.23,22.12,22.22,45900.0,14.3914,14.4433,14.3719,14.4368,45900.0
2009-01-16 15:35:00,22.23,22.24,22.12,22.15,215000.0,14.4433,14.4498,14.3719,14.3914,215000.0
2009-01-16 15:40:00,22.14,22.15,22.1,22.15,43100.0,14.3849,14.3914,14.3589,14.3914,43100.0
2009-01-16 15:45:00,22.15,22.22,22.14,22.18,163200.0,14.3914,14.4368,14.3849,14.4108,163200.0
2009-01-16 15:50:00,22.21,22.24,22.17,22.22,21900.0,14.4303,14.4498,14.4043,14.4368,21900.0
2009-01-16 15:55:00,22.21,22.23,22.14,22.14,90100.0,14.4303,14.4433,14.3849,14.3849,90100.0
2009-01-16 16:00:00,22.12,22.12,22.12,22.12,73000.0,14.3719,14.3719,14.3719,14.3719,73000.0
2009-01-16 16:05:00,22.12,22.12,22.12,22.12,0.0,14.3719,14.3719,14.3719,14.3719,0.0
2009-01-16 16:10:00,22.12,22.12,22.12,22.12,0.0,14.3719,14.3719,14.3719,14.3719,0.0
2009-01-20 09:30:00,21.6,21.62,21.49,21.53,122300.0,14.034,14.047,13.9625,13.9885,122300.0
2009-01-20 09:35:00,21.52,21.57,21.43,21.43,37400.0,13.982,14.0145,13.9236,13.9236,37400.0
2009-01-20 09:40:00,21.42,21.42,21.34,21.37,35800.0,13.9171,13.9171,13.8651,13.8846,35800.0
2009-01-20 09:45:00,21.35,21.35,21.21,21.22,38900.0,13.8716,13.8716,13.7806,13.7871,38900.0
2009-01-20 09:50:00,21.23,21.27,21.14,21.14,30200.0,13.7936,13.8196,13.7351,13.7351,30200.0
2009-01-20 09:55:00,21.13,21.24,21.12,21.16,35500.0,13.7286,13.8001,13.7221,13.7481,35500.0
2009-01-20 10:00:00,21.16,21.19,21.07,21.11,37700.0,13.7481,13.7676,13.6897,13.7156,37700.0
2009-01-20 10:05:00,21.11,21.22,21.1,21.21,33500.0,13.7156,13.7871,13.7091,13.7806,33500.0
2009-01-20 10:10:00,21.21,21.27,21.17,21.26,33000.0,13.7806,13.8196,13.7546,13.8131,33000.0
2009-01-20 10:15:00,21.27,21.3,21.22,21.26,136600.0,13.8196,13.8391,13.7871,13.8131,136600.0
2009-01-20 10:20:00,21.25,21.34,21.24,21.29,38700.0,13.8066,13.8651,13.8001,13.8326,38700.0
2009-01-20 10:25:00,21.29,21.35,21.28,21.35,34300.0,13.8326,13.8716,13.8261,13.8716,34300.0
2009-01-20 10:30:00,21.36,21.36,21.29,21.31,45200.0,13.8781,13.8781,13.8326,13.8456,45200.0
2009-01-20 10:35:00,21.31,21.36,21.28,21.31,19600.0,13.8456,13.8781,13.8261,13.8456,19600.0
2009-01-20 10:40:00,21.33,21.33,21.2,21.24,66300.0,13.8586,13.8586,13.7741,13.8001,66300.0
2009-01-20 10:45:00,21.22,21.26,21.2,21.24,20800.0,13.7871,13.8131,13.7741,13.8001,20800.0
2009-01-20 10:50:00,21.24,21.3,21.22,21.3,67700.0,13.8001,13.8391,13.7871,13.8391,67700.0
2009-01-20 10:55:00,21.31,21.31,21.23,21.25,18900.0,13.8456,13.8456,13.7936,13.8066,18900.0
2009-01-20 11:00:00,21.25,21.3,21.23,21.24,27700.0,13.8066,13.8391,13.7936,13.8001,27700.0
2009-01-20 11:05:00,21.23,21.25,21.18,21.21,18300.0,13.7936,13.8066,13.7611,13.7806,18300.0
2009-01-20 11:10:00,21.19,21.2,21.15,21.17,26900.0,13.7676,13.7741,13.7416,13.7546,26900.0
2009-01-20 11:15:00,21.15,21.2,21.14,21.17,30200.0,13.7416,13.7741,13.7351,13.7546,30200.0
2009-01-20 11:20:00,21.17,21.17,21.09,21.09,29400.0,13.7546,13.7546,13.7026,13.7026,29400.0
2009-01-20 11:25:00,21.1,21.14,21.1,21.12,29800.0,13.7091,13.7351,13.7091,13.7221,29800.0
2009-01-20 11:30:00,21.13,21.19,21.13,21.18,21900.0,13.7286,13.7676,13.7286,13.7611,21900.0
2009-01-20 11:35:00,21.18,21.3,21.18,21.29,109000.0,13.7611,13.8391,13.7611,13.8326,109000.0
2009-01-20 11:40:00,21.29,21.33,21.27,21.3,53000.0,13.8326,13.8586,13.8196,13.8391,53000.0
2009-01-20 11:45:00,21.29,21.3,21.26,21.27,24800.0,13.8326,13.8391,13.8131,13.8196,24800.0
2009-01-20 11:50:00,21.27,21.28,21.22,21.23,16700.0,13.8196,13.8261,13.7871,13.7936,16700.0
2009-01-20 11:55:00,21.24,21.25,21.22,21.23,63800.0,13.8001,13.8066,13.7871,13.7936,63800.0
2009-01-20 12:00:00,21.24,21.26,21.22,21.26,80200.0,13.8001,13.8131,13.7871,13.8131,80200.0
2009-01-20 12:05:00,21.26,21.29,21.22,21.27,62200.0,13.8131,13.8326,13.7871,13.8196,62200.0
2009-01-20 12:10:00,21.27,21.35,21.26,21.35,80000.0,13.8196,13.8716,13.8131,13.8716,80000.0
2009-01-20 12:15:00,21.35,21.38,21.32,21.33,69600.0,13.8716,13.8911,13.8521,13.8586,69600.0
2009-01-20 12:20:00,21.33,21.33,21.26,21.26,152100.0,13.8586,13.8586,13.8131,13.8131,152100.0
2009-01-20 12:25:00,21.26,21.3,21.16,21.18,127500.0,13.8131,13.8391,13.7481,13.7611,127500.0
2009-01-20 12:30:00,21.18,21.28,21.16,21.27,35400.0,13.7611,13.8261,13.7481,13.8196,35400.0
2009-01-20 12:35:00,21.27,21.3,21.17,21.17,68700.0,13.8196,13.8391,13.7546,13.7546,68700.0
2009-01-20 12:40:00,21.16,21.19,21.13,21.18,46400.0,13.7481,13.7676,13.7286,13.7611,46400.0
2009-01-20 12:45:00,21.19,21.23,21.15,21.17,32000.0,13.7676,13.7936,13.7416,13.7546,32000.0
2009-01-20 12:50:00,21.17,21.19,21.1,21.13,17900.0,13.7546,13.7676,13.7091,13.7286,17900.0
2009-01-20 12:55:00,21.13,21.2,21.11,21.14,16800.0,13.7286,13.7741,13.7156,13.7351,16800.0
2009-01-20 13:00:00,21.14,21.25,21.13,21.2,17800.0,13.7351,13.8066,13.7286,13.7741,17800.0
2009-01-20 13:05:00,21.2,21.2,21.09,21.1,30800.0,13.7741,13.7741,13.7026,13.7091,30800.0
2009-01-20 13:10:00,21.09,21.12,21.08,21.08,28900.0,13.7026,13.7221,13.6961,13.6961,28900.0
2009-01-20 13:15:00,21.09,21.11,21.05,21.11,44800.0,13.7026,13.7156,13.6767,13.7156,44800.0
2009-01-20 13:20:00,21.1,21.16,21.07,21.12,77500.0,13.7091,13.7481,13.6897,13.7221,77500.0
2009-01-20 13:25:00,21.13,21.17,21.1,21.1,21400.0,13.7286,13.7546,13.7091,13.7091,21400.0
2009-01-20 13:30:00,21.11,21.11,21.0,21.0,73200.0,13.7156,13.7156,13.6442,13.6442,73200.0
2009-01-20 13:35:00,21.01,21.07,21.0,21.06,27200.0,13.6507,13.6897,13.6442,13.6832,27200.0
2009-01-20 13:40:00,21.06,21.1,21.04,21.09,45500.0,13.6832,13.7091,13.6702,13.7026,45500.0
2009-01-20 13:45:00,21.09,21.09,20.98,20.98,67800.0,13.7026,13.7026,13.6312,13.6312,67800.0
2009-01-20 13:50:00,20.98,21.0,20.94,20.95,42000.0,13.6312,13.6442,13.6052,13.6117,42000.0
2009-01-20 13:55:00,20.95,20.99,20.91,20.91,17900.0,13.6117,13.6377,13.5857,13.5857,17900.0
2009-01-20 14:00:00,20.91,20.93,20.89,20.92,40800.0,13.5857,13.5987,13.5727,13.5922,40800.0
2009-01-20 14:05:00,20.94,20.98,20.92,20.94,29400.0,13.6052,13.6312,13.5922,13.6052,29400.0
2009-01-20 14:10:00,20.94,20.94,20.87,20.87,20100.0,13.6052,13.6052,13.5597,13.5597,20100.0
2009-01-20 14:15:00,20.86,20.9,20.85,20.86,39500.0,13.5532,13.5792,13.5467,13.5532,39500.0
2009-01-20 14:20:00,20.86,20.86,20.76,20.79,32700.0,13.5532,13.5532,13.4882,13.5077,32700.0
2009-01-20 14:25:00,20.78,20.91,20.78,20.89,54300.0,13.5012,13.5857,13.5012,13.5727,54300.0
2009-01-20 14:30:00,20.89,20.89,20.83,20.89,36100.0,13.5727,13.5727,13.5337,13.5727,36100.0
2009-01-20 14:35:00,20.9,20.93,20.86,20.89,60900.0,13.5792,13.5987,13.5532,13.5727,60900.0
2009-01-20 14:40:00,20.9,20.9,20.79,20.84,41300.0,13.5792,13.5792,13.5077,13.5402,41300.0
2009-01-20 14:45:00,20.82,20.82,20.73,20.78,55100.0,13.5272,13.5272,13.4687,13.5012,55100.0
2009-01-20 14:50:00,20.79,20.86,20.74,20.85,57700.0,13.5077,13.5532,13.4752,13.5467,57700.0
2009-01-20 14:55:00,20.83,20.83,20.74,20.79,51700.0,13.5337,13.5337,13.4752,13.5077,51700.0
2009-01-20 15:00:00,20.79,20.8,20.72,20.75,73100.0,13.5077,13.5142,13.4622,13.4817,73100.0
2009-01-20 15:05:00,20.74,20.74,20.68,20.68,39800.0,13.4752,13.4752,13.4363,13.4363,39800.0
2009-01-20 15:10:00,20.68,20.74,20.66,20.7,42700.0,13.4363,13.4752,13.4233,13.4493,42700.0
2009-01-20 15:15:00,20.69,20.72,20.63,20.7,48600.0,13.4428,13.4622,13.4038,13.4493,48600.0
2009-01-20 15:20:00,20.73,20.78,20.69,20.74,44700.0,13.4687,13.5012,13.4428,13.4752,44700.0
2009-01-20 15:25:00,20.73,20.84,20.72,20.74,39800.0,13.4687,13.5402,13.4622,13.4752,39800.0
2009-01-20 15:30:00,20.75,20.88,20.73,20.87,45400.0,13.4817,13.5662,13.4687,13.5597,45400.0
2009-01-20 15:35:00,20.86,20.9,20.76,20.76,114600.0,13.5532,13.5792,13.4882,13.4882,114600.0
2009-01-20 15:40:00,20.76,20.76,20.64,20.67,58300.0,13.4882,13.4882,13.4103,13.4298,58300.0
2009-01-20 15:45:00,20.67,20.74,20.62,20.73,50200.0,13.4298,13.4752,13.3973,13.4687,50200.0
2009-01-20 15:50:00,20.74,20.74,20.59,20.59,91300.0,13.4752,13.4752,13.3778,13.3778,91300.0
2009-01-20 15:55:00,20.59,20.6,20.5,20.5,350300.0,13.3778,13.3843,13.3193,13.3193,350300.0
2009-01-20 16:00:00,20.5,20.5,20.5,20.5,64600.0,13.3193,13.3193,13.3193,13.3193,64600.0
2009-01-20 16:05:00,20.5,20.5,20.5,20.5,0.0,13.3193,13.3193,13.3193,13.3193,0.0
2009-01-20 16:10:00,20.5,20.5,20.5,20.5,0.0,13.3193,13.3193,13.3193,13.3193,0.0
2009-01-21 09:30:00,21.15,21.24,21.06,21.22,96300.0,13.7416,13.8001,13.6832,13.7871,96300.0
2009-01-21 09:35:00,21.22,21.23,21.07,21.1,94300.0,13.7871,13.7936,13.6897,13.7091,94300.0
2009-01-21 09:40:00,21.1,21.11,20.99,21.01,78400.0,13.7091,13.7156,13.6377,13.6507,78400.0
2009-01-21 09:45:00,21.01,21.1,20.99,21.1,106900.0,13.6507,13.7091,13.6377,13.7091,106900.0
2009-01-21 09:50:00,21.09,21.22,21.05,21.22,60300.0,13.7026,13.7871,13.6767,13.7871,60300.0
2009-01-21 09:55:00,21.21,21.23,21.17,21.19,46800.0,13.7806,13.7936,13.7546,13.7676,46800.0
2009-01-21 10:00:00,21.19,21.21,21.14,21.19,58200.0,13.7676,13.7806,13.7351,13.7676,58200.0
2009-01-21 10:05:00,21.19,21.24,21.08,21.09,38900.0,13.7676,13.8001,13.6961,13.7026,38900.0
2009-01-21 10:10:00,21.09,21.12,21.04,21.07,123500.0,13.7026,13.7221,13.6702,13.6897,123500.0
2009-01-21 10:15:00,21.07,21.14,21.05,21.14,66700.0,13.6897,13.7351,13.6767,13.7351,66700.0
2009-01-21 10:20:00,21.14,21.15,21.06,21.08,49300.0,13.7351,13.7416,13.6832,13.6961,49300.0
2009-01-21 10:25:00,21.06,21.12,20.96,20.96,163200.0,13.6832,13.7221,13.6182,13.6182,163200.0
2009-01-21 10:30:00,20.95,21.03,20.95,20.97,167100.0,13.6117,13.6637,13.6117,13.6247,167100.0
2009-01-21 10:35:00,20.97,20.97,20.88,20.9,154600.0,13.6247,13.6247,13.5662,13.5792,154600.0
2009-01-21 10:40:00,20.88,20.88,20.77,20.87,228500.0,13.5662,13.5662,13.4947,13.5597,228500.0
2009-01-21 10:45:00,20.88,20.89,20.78,20.78,35000.0,13.5662,13.5727,13.5012,13.5012,35000.0
2009-01-21 10:50:00,20.79,20.81,20.74,20.79,70800.0,13.5077,13.5207,13.4752,13.5077,70800.0
2009-01-21 10:55:00,20.78,20.78,20.65,20.65,47700.0,13.5012,13.5012,13.4168,13.4168,47700.0
2009-01-21 11:00:00,20.66,20.75,20.66,20.74,62900.0,13.4233,13.4817,13.4233,13.4752,62900.0
2009-01-21 11:05:00,20.75,20.83,20.75,20.82,52500.0,13.4817,13.5337,13.4817,13.5272,52500.0
2009-01-21 11:10:00,20.8,20.8,20.76,20.76,47900.0,13.5142,13.5142,13.4882,13.4882,47900.0
2009-01-21 11:15:00,20.76,20.83,20.72,20.83,50800.0,13.4882,13.5337,13.4622,13.5337,50800.0
2009-01-21 11:20:00,20.81,20.86,20.81,20.86,29200.0,13.5207,13.5532,13.5207,13.5532,29200.0
2009-01-21 11:25:00,20.86,20.86,20.81,20.85,20600.0,13.5532,13.5532,13.5207,13.5467,20600.0
2009-01-21 11:30:00,20.86,20.89,20.85,20.88,53500.0,13.5532,13.5727,13.5467,13.5662,53500.0
2009-01-21 11:35:00,20.9,20.91,20.84,20.85,27300.0,13.5792,13.5857,13.5402,13.5467,27300.0
2009-01-21 11:40:00,20.85,20.96,20.83,20.95,41300.0,13.5467,13.6182,13.5337,13.6117,41300.0
2009-01-21 11:45:00,20.95,20.96,20.91,20.91,27500.0,13.6117,13.6182,13.5857,13.5857,27500.0
2009-01-21 11:50:00,20.9,20.97,20.9,20.94,23300.0,13.5792,13.6247,13.5792,13.6052,23300.0
2009-01-21 11:55:00,20.92,20.93,20.85,20.86,12900.0,13.5922,13.5987,13.5467,13.5532,12900.0
2009-01-21 12:00:00,20.87,20.89,20.84,20.86,37600.0,13.5597,13.5727,13.5402,13.5532,37600.0
2009-01-21 12:05:00,20.86,20.97,20.86,20.96,30900.0,13.5532,13.6247,13.5532,13.6182,30900.0
2009-01-21 12:10:00,20.96,21.01,20.94,20.98,12300.0,13.6182,13.6507,13.6052,13.6312,12300.0
2009-01-21 12:15:00,20.95,21.02,20.93,20.97,18500.0,13.6117,13.6572,13.5987,13.6247,18500.0
2009-01-21 12:20:00,20.97,21.0,20.9,20.9,12400.0,13.6247,13.6442,13.5792,13.5792,12400.0
2009-01-21 12:25:00,20.88,20.92,20.88,20.9,9900.0,13.5662,13.5922,13.5662,13.5792,9900.0
2009-01-21 12:30:00,20.88,20.97,20.85,20.95,26600.0,13.5662,13.6247,13.5467,13.6117,26600.0
2009-01-21 12:35:00,20.95,20.96,20.9,20.9,10100.0,13.6117,13.6182,13.5792,13.5792,10100.0
2009-01-21 12:40:00,20.88,20.91,20.86,20.87,50200.0,13.5662,13.5857,13.5532,13.5597,50200.0
2009-01-21 12:45:00,20.87,20.87,20.83,20.87,30300.0,13.5597,13.5597,13.5337,13.5597,30300.0
2009-01-21 12:50:00,20.86,20.87,20.82,20.83,16300.0,13.5532,13.5597,13.5272,13.5337,16300.0
2009-01-21 12:55:00,20.83,20.95,20.82,20.95,21200.0,13.5337,13.6117,13.5272,13.6117,21200.0
2009-01-21 13:00:00,20.94,20.94,20.89,20.9,28400.0,13.6052,13.6052,13.5727,13.5792,28400.0
2009-01-21 13:05:00,20.92,20.97,20.92,20.94,10800.0,13.5922,13.6247,13.5922,13.6052,10800.0
2009-01-21 13:10:00,20.94,20.94,20.87,20.88,15800.0,13.6052,13.6052,13.5597,13.5662,15800.0
2009-01-21 13:15:00,20.89,20.93,20.87,20.91,35800.0,13.5727,13.5987,13.5597,13.5857,35800.0
2009-01-21 13:20:00,20.93,20.93,20.89,20.92,13600.0,13.5987,13.5987,13.5727,13.5922,13600.0
2009-01-21 13:25:00,20.91,20.91,20.84,20.86,36900.0,13.5857,13.5857,13.5402,13.5532,36900.0
2009-01-21 13:30:00,20.86,20.95,20.86,20.95,25800.0,13.5532,13.6117,13.5532,13.6117,25800.0
2009-01-21 13:35:00,20.95,21.01,20.93,20.97,22200.0,13.6117,13.6507,13.5987,13.6247,22200.0
2009-01-21 13:40:00,20.99,21.02,20.94,20.94,67300.0,13.6377,13.6572,13.6052,13.6052,67300.0
2009-01-21 13:45:00,20.93,21.02,20.93,20.99,19200.0,13.5987,13.6572,13.5987,13.6377,19200.0
2009-01-21 13:50:00,20.99,21.02,20.98,21.02,25800.0,13.6377,13.6572,13.6312,13.6572,25800.0
2009-01-21 13:55:00,21.02,21.08,20.99,21.06,29300.0,13.6572,13.6961,13.6377,13.6832,29300.0
2009-01-21 14:00:00,21.07,21.08,21.04,21.06,36700.0,13.6897,13.6961,13.6702,13.6832,36700.0
2009-01-21 14:05:00,21.05,21.08,21.03,21.04,39700.0,13.6767,13.6961,13.6637,13.6702,39700.0
2009-01-21 14:10:00,21.03,21.1,21.02,21.09,18700.0,13.6637,13.7091,13.6572,13.7026,18700.0
2009-01-21 14:15:00,21.1,21.14,21.05,21.12,19800.0,13.7091,13.7351,13.6767,13.7221,19800.0
2009-01-21 14:20:00,21.11,21.16,21.11,21.15,109200.0,13.7156,13.7481,13.7156,13.7416,109200.0
2009-01-21 14:25:00,21.15,21.19,21.13,21.16,79800.0,13.7416,13.7676,13.7286,13.7481,79800.0
2009-01-21 14:30:00,21.19,21.29,21.17,21.28,62200.0,13.7676,13.8326,13.7546,13.8261,62200.0
2009-01-21 14:35:00,21.3,21.34,21.28,21.29,26100.0,13.8391,13.8651,13.8261,13.8326,26100.0
2009-01-21 14:40:00,21.29,21.32,21.29,21.29,115200.0,13.8326,13.8521,13.8326,13.8326,115200.0
2009-01-21 14:45:00,21.29,21.35,21.28,21.28,66800.0,13.8326,13.8716,13.8261,13.8261,66800.0
2009-01-21 14:50:00,21.28,21.32,21.26,21.31,18500.0,13.8261,13.8521,13.8131,13.8456,18500.0
2009-01-21 14:55:00,21.29,21.38,21.29,21.35,59400.0,13.8326,13.8911,13.8326,13.8716,59400.0
2009-01-21 15:00:00,21.37,21.4,21.3,21.4,44600.0,13.8846,13.9041,13.8391,13.9041,44600.0
2009-01-21 15:05:00,21.39,21.46,21.39,21.46,117000.0,13.8976,13.943,13.8976,13.943,117000.0
2009-01-21 15:10:00,21.46,21.48,21.4,21.41,33600.0,13.943,13.956,13.9041,13.9106,33600.0
2009-01-21 15:15:00,21.41,21.49,21.4,21.48,54000.0,13.9106,13.9625,13.9041,13.956,54000.0
2009-01-21 15:20:00,21.48,21.5,21.42,21.42,56100.0,13.956,13.969,13.9171,13.9171,56100.0
2009-01-21 15:25:00,21.43,21.45,21.37,21.44,43000.0,13.9236,13.9365,13.8846,13.93,43000.0
2009-01-21 15:30:00,21.44,21.46,21.4,21.46,94600.0,13.93,13.943,13.9041,13.943,94600.0
2009-01-21 15:35:00,21.45,21.57,21.45,21.54,125000.0,13.9365,14.0145,13.9365,13.995,125000.0
2009-01-21 15:40:00,21.54,21.59,21.49,21.57,80700.0,13.995,14.0275,13.9625,14.0145,80700.0
2009-01-21 15:45:00,21.58,21.61,21.51,21.51,60400.0,14.021,14.0405,13.9755,13.9755,60400.0
2009-01-21 15:50:00,21.51,21.65,21.51,21.65,65200.0,13.9755,14.0665,13.9755,14.0665,65200.0
2009-01-21 15:55:00,21.65,21.8,21.65,21.76,141400.0,14.0665,14.1639,14.0665,14.138,141400.0
2009-01-21 16:00:00,21.64,21.64,21.11,21.11,15200.0,14.06,14.06,13.7156,13.7156,15200.0
2009-01-21 16:05:00,21.11,21.11,21.11,21.11,0.0,13.7156,13.7156,13.7156,13.7156,0.0
2009-01-21 16:10:00,21.11,21.11,21.11,21.11,0.0,13.7156,13.7156,13.7156,13.7156,0.0
2009-01-22 09:30:00,21.0,21.0,20.8,20.91,49900.0,13.6442,13.6442,13.5142,13.5857,49900.0
2009-01-22 09:35:00,20.89,20.95,20.85,20.88,19800.0,13.5727,13.6117,13.5467,13.5662,19800.0
2009-01-22 09:40:00,20.9,20.93,20.84,20.86,50000.0,13.5792,13.5987,13.5402,13.5532,50000.0
2009-01-22 09:45:00,20.86,20.86,20.75,20.79,71500.0,13.5532,13.5532,13.4817,13.5077,71500.0
2009-01-22 09:50:00,20.78,20.97,20.76,20.95,41000.0,13.5012,13.6247,13.4882,13.6117,41000.0
2009-01-22 09:55:00,20.95,20.96,20.83,20.85,16400.0,13.6117,13.6182,13.5337,13.5467,16400.0
2009-01-22 10:00:00,20.82,20.94,20.82,20.83,40100.0,13.5272,13.6052,13.5272,13.5337,40100.0
2009-01-22 10:05:00,20.85,20.93,20.81,20.89,21400.0,13.5467,13.5987,13.5207,13.5727,21400.0
2009-01-22 10:10:00,20.9,20.93,20.88,20.9,25300.0,13.5792,13.5987,13.5662,13.5792,25300.0
2009-01-22 10:15:00,20.85,20.92,20.84,20.92,13600.0,13.5467,13.5922,13.5402,13.5922,13600.0
2009-01-22 10:20:00,20.94,20.98,20.83,20.83,21500.0,13.6052,13.6312,13.5337,13.5337,21500.0
2009-01-22 10:25:00,20.83,20.89,20.81,20.86,20000.0,13.5337,13.5727,13.5207,13.5532,20000.0
2009-01-22 10:30:00,20.82,20.83,20.76,20.76,20600.0,13.5272,13.5337,13.4882,13.4882,20600.0
2009-01-22 10:35:00,20.77,20.81,20.74,20.76,37400.0,13.4947,13.5207,13.4752,13.4882,37400.0
2009-01-22 10:40:00,20.77,20.82,20.73,20.78,27200.0,13.4947,13.5272,13.4687,13.5012,27200.0
2009-01-22 10:45:00,20.78,20.8,20.73,20.77,72100.0,13.5012,13.5142,13.4687,13.4947,72100.0
2009-01-22 10:50:00,20.75,20.82,20.75,20.81,13300.0,13.4817,13.5272,13.4817,13.5207,13300.0
2009-01-22 10:55:00,20.81,20.84,20.76,20.79,19600.0,13.5207,13.5402,13.4882,13.5077,19600.0
2009-01-22 11:00:00,20.77,20.78,20.67,20.67,38100.0,13.4947,13.5012,13.4298,13.4298,38100.0
2009-01-22 11:05:00,20.67,20.7,20.65,20.68,27100.0,13.4298,13.4493,13.4168,13.4363,27100.0
2009-01-22 11:10:00,20.68,20.71,20.65,20.71,44000.0,13.4363,13.4558,13.4168,13.4558,44000.0
2009-01-22 11:15:00,20.71,20.77,20.71,20.74,5100.0,13.4558,13.4947,13.4558,13.4752,5100.0
2009-01-22 11:20:00,20.73,20.77,20.69,20.77,9100.0,13.4687,13.4947,13.4428,13.4947,9100.0
2009-01-22 11:25:00,20.77,20.83,20.72,20.76,17200.0,13.4947,13.5337,13.4622,13.4882,17200.0
2009-01-22 11:30:00,20.74,20.75,20.68,20.75,15700.0,13.4752,13.4817,13.4363,13.4817,15700.0
2009-01-22 11:35:00,20.76,20.76,20.61,20.63,19800.0,13.4882,13.4882,13.3908,13.4038,19800.0
2009-01-22 11:40:00,20.63,20.67,20.61,20.63,8100.0,13.4038,13.4298,13.3908,13.4038,8100.0
2009-01-22 11:45:00,20.64,20.71,20.64,20.67,17800.0,13.4103,13.4558,13.4103,13.4298,17800.0
2009-01-22 11:50:00,20.68,20.71,20.67,20.7,8200.0,13.4363,13.4558,13.4298,13.4493,8200.0
2009-01-22 11:55:00,20.69,20.69,20.6,20.63,44800.0,13.4428,13.4428,13.3843,13.4038,44800.0
2009-01-22 12:00:00,20.62,20.65,20.6,20.61,29200.0,13.3973,13.4168,13.3843,13.3908,29200.0
2009-01-22 12:05:00,20.61,20.65,20.61,20.65,34700.0,13.3908,13.4168,13.3908,13.4168,34700.0
2009-01-22 12:10:00,20.65,20.67,20.63,20.67,23700.0,13.4168,13.4298,13.4038,13.4298,23700.0
2009-01-22 12:15:00,20.66,20.74,20.66,20.71,23700.0,13.4233,13.4752,13.4233,13.4558,23700.0
2009-01-22 12:20:00,20.72,20.74,20.7,20.72,27100.0,13.4622,13.4752,13.4493,13.4622,27100.0
2009-01-22 12:25:00,20.72,20.82,20.71,20.81,26400.0,13.4622,13.5272,13.4558,13.5207,26400.0
2009-01-22 12:30:00,20.78,20.8,20.75,20.78,34500.0,13.5012,13.5142,13.4817,13.5012,34500.0
2009-01-22 12:35:00,20.8,20.85,20.79,20.84,12800.0,13.5142,13.5467,13.5077,13.5402,12800.0
2009-01-22 12:40:00,20.84,20.84,20.78,20.81,25900.0,13.5402,13.5402,13.5012,13.5207,25900.0
2009-01-22 12:45:00,20.78,20.91,20.78,20.9,21800.0,13.5012,13.5857,13.5012,13.5792,21800.0
2009-01-22 12:50:00,20.91,20.95,20.91,20.91,8200.0,13.5857,13.6117,13.5857,13.5857,8200.0
2009-01-22 12:55:00,20.93,20.96,20.86,20.86,26600.0,13.5987,13.6182,13.5532,13.5532,26600.0
2009-01-22 13:00:00,20.87,20.97,20.87,20.97,10300.0,13.5597,13.6247,13.5597,13.6247,10300.0
2009-01-22 13:05:00,20.97,20.97,20.89,20.89,17300.0,13.6247,13.6247,13.5727,13.5727,17300.0
2009-01-22 13:10:00,20.86,20.86,20.78,20.82,20900.0,13.5532,13.5532,13.5012,13.5272,20900.0
2009-01-22 13:15:00,20.82,20.89,20.82,20.89,24600.0,13.5272,13.5727,13.5272,13.5727,24600.0
2009-01-22 13:20:00,20.9,20.9,20.78,20.85,15200.0,13.5792,13.5792,13.5012,13.5467,15200.0
2009-01-22 13:25:00,20.85,20.97,20.82,20.9,17900.0,13.5467,13.6247,13.5272,13.5792,17900.0
2009-01-22 13:30:00,20.87,20.9,20.82,20.85,32300.0,13.5597,13.5792,13.5272,13.5467,32300.0
2009-01-22 13:35:00,20.83,20.94,20.83,20.92,38700.0,13.5337,13.6052,13.5337,13.5922,38700.0
2009-01-22 13:40:00,20.89,20.97,20.89,20.89,11100.0,13.5727,13.6247,13.5727,13.5727,11100.0
2009-01-22 13:45:00,20.86,21.08,20.86,21.05,67900.0,13.5532,13.6961,13.5532,13.6767,67900.0
2009-01-22 13:50:00,21.03,21.12,21.03,21.1,210300.0,13.6637,13.7221,13.6637,13.7091,210300.0
2009-01-22 13:55:00,21.11,21.11,21.02,21.11,23800.0,13.7156,13.7156,13.6572,13.7156,23800.0
2009-01-22 14:00:00,21.1,21.26,21.07,21.24,43200.0,13.7091,13.8131,13.6897,13.8001,43200.0
2009-01-22 14:05:00,21.24,21.35,21.2,21.3,64700.0,13.8001,13.8716,13.7741,13.8391,64700.0
2009-01-22 14:10:00,21.29,21.4,21.28,21.34,82100.0,13.8326,13.9041,13.8261,13.8651,82100.0
2009-01-22 14:15:00,21.34,21.4,21.3,21.39,96000.0,13.8651,13.9041,13.8391,13.8976,96000.0
2009-01-22 14:20:00,21.4,21.41,21.28,21.28,28900.0,13.9041,13.9106,13.8261,13.8261,28900.0
2009-01-22 14:25:00,21.27,21.33,21.22,21.25,47400.0,13.8196,13.8586,13.7871,13.8066,47400.0
2009-01-22 14:30:00,21.24,21.26,21.12,21.17,86800.0,13.8001,13.8131,13.7221,13.7546,86800.0
2009-01-22 14:35:00,21.17,21.34,21.16,21.3,18900.0,13.7546,13.8651,13.7481,13.8391,18900.0
2009-01-22 14:40:00,21.32,21.35,21.24,21.26,23700.0,13.8521,13.8716,13.8001,13.8131,23700.0
2009-01-22 14:45:00,21.25,21.25,21.11,21.11,44800.0,13.8066,13.8066,13.7156,13.7156,44800.0
2009-01-22 14:50:00,21.11,21.18,21.07,21.14,37600.0,13.7156,13.7611,13.6897,13.7351,37600.0
2009-01-22 14:55:00,21.13,21.22,21.07,21.22,41900.0,13.7286,13.7871,13.6897,13.7871,41900.0
2009-01-22 15:00:00,21.21,21.23,20.98,20.98,29400.0,13.7806,13.7936,13.6312,13.6312,29400.0
2009-01-22 15:05:00,20.97,21.01,20.94,21.01,49300.0,13.6247,13.6507,13.6052,13.6507,49300.0
2009-01-22 15:10:00,20.98,21.1,20.95,21.08,28800.0,13.6312,13.7091,13.6117,13.6961,28800.0
2009-01-22 15:15:00,21.1,21.1,20.95,20.96,21900.0,13.7091,13.7091,13.6117,13.6182,21900.0
2009-01-22 15:20:00,20.95,21.09,20.94,21.03,49500.0,13.6117,13.7026,13.6052,13.6637,49500.0
2009-01-22 15:25:00,21.06,21.13,21.04,21.1,36200.0,13.6832,13.7286,13.6702,13.7091,36200.0
2009-01-22 15:30:00,21.11,21.14,21.04,21.1,37300.0,13.7156,13.7351,13.6702,13.7091,37300.0
2009-01-22 15:35:00,21.07,21.08,20.98,21.0,98100.0,13.6897,13.6961,13.6312,13.6442,98100.0
2009-01-22 15:40:00,21.01,21.25,21.01,21.18,106700.0,13.6507,13.8066,13.6507,13.7611,106700.0
2009-01-22 15:45:00,21.17,21.28,21.17,21.28,60400.0,13.7546,13.8261,13.7546,13.8261,60400.0
2009-01-22 15:50:00,21.28,21.28,21.08,21.1,61800.0,13.8261,13.8261,13.6961,13.7091,61800.0
2009-01-22 15:55:00,21.1,21.16,21.06,21.09,100700.0,13.7091,13.7481,13.6832,13.7026,100700.0
2009-01-22 16:00:00,21.08,21.14,21.08,21.14,75900.0,13.6961,13.7351,13.6961,13.7351,75900.0
2009-01-22 16:05:00,21.14,21.14,21.14,21.14,0.0,13.7351,13.7351,13.7351,13.7351,0.0
2009-01-22 16:10:00,21.14,21.14,21.14,21.14,0.0,13.7351,13.7351,13.7351,13.7351,0.0
2009-01-23 09:30:00,20.34,20.46,20.34,20.35,94000.0,13.2154,13.2933,13.2154,13.2219,94000.0
2009-01-23 09:35:00,20.34,20.5,20.28,20.46,65100.0,13.2154,13.3193,13.1764,13.2933,65100.0
2009-01-23 09:40:00,20.45,20.58,20.45,20.54,74700.0,13.2868,13.3713,13.2868,13.3453,74700.0
2009-01-23 09:45:00,20.55,20.58,20.47,20.53,39100.0,13.3518,13.3713,13.2998,13.3388,39100.0
2009-01-23 09:50:00,20.53,20.65,20.48,20.65,57200.0,13.3388,13.4168,13.3063,13.4168,57200.0
2009-01-23 09:55:00,20.65,20.65,20.56,20.57,53800.0,13.4168,13.4168,13.3583,13.3648,53800.0
2009-01-23 10:00:00,20.57,20.68,20.56,20.68,31200.0,13.3648,13.4363,13.3583,13.4363,31200.0
2009-01-23 10:05:00,20.69,20.7,20.61,20.68,73800.0,13.4428,13.4493,13.3908,13.4363,73800.0
2009-01-23 10:10:00,20.67,20.69,20.62,20.68,64900.0,13.4298,13.4428,13.3973,13.4363,64900.0
2009-01-23 10:15:00,20.7,20.73,20.67,20.7,22700.0,13.4493,13.4687,13.4298,13.4493,22700.0
2009-01-23 10:20:00,20.68,20.8,20.66,20.79,13000.0,13.4363,13.5142,13.4233,13.5077,13000.0
2009-01-23 10:25:00,20.78,20.8,20.77,20.8,25900.0,13.5012,13.5142,13.4947,13.5142,25900.0
2009-01-23 10:30:00,20.78,20.78,20.64,20.64,19900.0,13.5012,13.5012,13.4103,13.4103,19900.0
2009-01-23 10:35:00,20.65,20.7,20.65,20.65,18700.0,13.4168,13.4493,13.4168,13.4168,18700.0
2009-01-23 10:40:00,20.62,20.62,20.55,20.56,10200.0,13.3973,13.3973,13.3518,13.3583,10200.0
2009-01-23 10:45:00,20.56,20.64,20.53,20.64,17500.0,13.3583,13.4103,13.3388,13.4103,17500.0
2009-01-23 10:50:00,20.63,20.69,20.62,20.69,7500.0,13.4038,13.4428,13.3973,13.4428,7500.0
2009-01-23 10:55:00,20.67,20.69,20.63,20.63,5100.0,13.4298,13.4428,13.4038,13.4038,5100.0
2009-01-23 11:00:00,20.63,20.82,20.63,20.81,18700.0,13.4038,13.5272,13.4038,13.5207,18700.0
2009-01-23 11:05:00,20.81,20.85,20.8,20.83,10100.0,13.5207,13.5467,13.5142,13.5337,10100.0
2009-01-23 11:10:00,20.85,20.92,20.78,20.91,23500.0,13.5467,13.5922,13.5012,13.5857,23500.0
2009-01-23 11:15:00,20.91,21.0,20.91,21.0,38500.0,13.5857,13.6442,13.5857,13.6442,38500.0
2009-01-23 11:20:00,21.0,21.08,20.98,20.98,99800.0,13.6442,13.6961,13.6312,13.6312,99800.0
2009-01-23 11:25:00,20.99,21.0,20.94,20.94,24300.0,13.6377,13.6442,13.6052,13.6052,24300.0
2009-01-23 11:30:00,20.96,20.98,20.88,20.89,12600.0,13.6182,13.6312,13.5662,13.5727,12600.0
2009-01-23 11:35:00,20.9,20.96,20.89,20.95,40500.0,13.5792,13.6182,13.5727,13.6117,40500.0
2009-01-23 11:40:00,20.96,21.01,20.96,20.98,20800.0,13.6182,13.6507,13.6182,13.6312,20800.0
2009-01-23 11:45:00,20.97,20.98,20.9,20.92,33800.0,13.6247,13.6312,13.5792,13.5922,33800.0
2009-01-23 11:50:00,20.94,20.97,20.9,20.94,43300.0,13.6052,13.6247,13.5792,13.6052,43300.0
2009-01-23 11:55:00,20.92,20.92,20.8,20.84,40000.0,13.5922,13.5922,13.5142,13.5402,40000.0
2009-01-23 12:00:00,20.85,20.87,20.8,20.86,35800.0,13.5467,13.5597,13.5142,13.5532,35800.0
2009-01-23 12:05:00,20.85,20.89,20.85,20.88,37400.0,13.5467,13.5727,13.5467,13.5662,37400.0
2009-01-23 12:10:00,20.88,20.93,20.87,20.93,22700.0,13.5662,13.5987,13.5597,13.5987,22700.0
2009-01-23 12:15:00,20.93,20.97,20.92,20.94,13600.0,13.5987,13.6247,13.5922,13.6052,13600.0
2009-01-23 12:20:00,20.94,21.07,20.94,21.05,60300.0,13.6052,13.6897,13.6052,13.6767,60300.0
2009-01-23 12:25:00,21.05,21.09,21.0,21.07,56000.0,13.6767,13.7026,13.6442,13.6897,56000.0
2009-01-23 12:30:00,21.05,21.05,20.92,20.93,34800.0,13.6767,13.6767,13.5922,13.5987,34800.0
2009-01-23 12:35:00,20.93,20.93,20.85,20.86,23700.0,13.5987,13.5987,13.5467,13.5532,23700.0
2009-01-23 12:40:00,20.84,20.91,20.84,20.9,31300.0,13.5402,13.5857,13.5402,13.5792,31300.0
2009-01-23 12:45:00,20.89,20.99,20.87,20.94,134900.0,13.5727,13.6377,13.5597,13.6052,134900.0
2009-01-23 12:50:00,20.94,21.0,20.92,20.92,109600.0,13.6052,13.6442,13.5922,13.5922,109600.0
2009-01-23 12:55:00,20.93,21.0,20.88,20.97,34700.0,13.5987,13.6442,13.5662,13.6247,34700.0
2009-01-23 13:00:00,20.91,21.03,20.9,21.02,43500.0,13.5857,13.6637,13.5792,13.6572,43500.0
2009-01-23 13:05:00,21.02,21.03,20.93,20.96,30200.0,13.6572,13.6637,13.5987,13.6182,30200.0
2009-01-23 13:10:00,20.98,21.12,20.97,21.09,54300.0,13.6312,13.7221,13.6247,13.7026,54300.0
2009-01-23 13:15:00,21.09,21.26,21.08,21.24,55400.0,13.7026,13.8131,13.6961,13.8001,55400.0
2009-01-23 13:20:00,21.25,21.28,21.2,21.23,30200.0,13.8066,13.8261,13.7741,13.7936,30200.0
2009-01-23 13:25:00,21.24,21.3,21.2,21.2,36500.0,13.8001,13.8391,13.7741,13.7741,36500.0
2009-01-23 13:30:00,21.19,21.28,21.19,21.28,79000.0,13.7676,13.8261,13.7676,13.8261,79000.0
2009-01-23 13:35:00,21.28,21.34,21.24,21.26,39500.0,13.8261,13.8651,13.8001,13.8131,39500.0
2009-01-23 13:40:00,21.28,21.32,21.27,21.3,80300.0,13.8261,13.8521,13.8196,13.8391,80300.0
2009-01-23 13:45:00,21.3,21.35,21.28,21.34,96300.0,13.8391,13.8716,13.8261,13.8651,96300.0
2009-01-23 13:50:00,21.33,21.34,21.23,21.25,133800.0,13.8586,13.8651,13.7936,13.8066,133800.0
2009-01-23 13:55:00,21.25,21.37,21.23,21.37,66900.0,13.8066,13.8846,13.7936,13.8846,66900.0
2009-01-23 14:00:00,21.37,21.4,21.3,21.3,75800.0,13.8846,13.9041,13.8391,13.8391,75800.0
2009-01-23 14:05:00,21.3,21.34,21.27,21.28,87400.0,13.8391,13.8651,13.8196,13.8261,87400.0
2009-01-23 14:10:00,21.28,21.29,21.2,21.21,70600.0,13.8261,13.8326,13.7741,13.7806,70600.0
2009-01-23 14:15:00,21.21,21.28,21.19,21.26,48200.0,13.7806,13.8261,13.7676,13.8131,48200.0
2009-01-23 14:20:00,21.25,21.36,21.22,21.36,49900.0,13.8066,13.8781,13.7871,13.8781,49900.0
2009-01-23 14:25:00,21.36,21.38,21.3,21.32,40500.0,13.8781,13.8911,13.8391,13.8521,40500.0
2009-01-23 14:30:00,21.32,21.33,21.2,21.2,56500.0,13.8521,13.8586,13.7741,13.7741,56500.0
2009-01-23 14:35:00,21.18,21.23,21.18,21.23,19600.0,13.7611,13.7936,13.7611,13.7936,19600.0
2009-01-23 14:40:00,21.23,21.26,21.13,21.22,28700.0,13.7936,13.8131,13.7286,13.7871,28700.0
2009-01-23 14:45:00,21.2,21.29,21.17,21.23,67700.0,13.7741,13.8326,13.7546,13.7936,67700.0
2009-01-23 14:50:00,21.23,21.23,21.08,21.1,43500.0,13.7936,13.7936,13.6961,13.7091,43500.0
2009-01-23 14:55:00,21.11,21.13,21.0,21.08,11600.0,13.7156,13.7286,13.6442,13.6961,11600.0
2009-01-23 15:00:00,21.09,21.2,21.02,21.19,37200.0,13.7026,13.7741,13.6572,13.7676,37200.0
2009-01-23 15:05:00,21.19,21.21,21.05,21.05,68200.0,13.7676,13.7806,13.6767,13.6767,68200.0
2009-01-23 15:10:00,21.03,21.16,21.02,21.11,49900.0,13.6637,13.7481,13.6572,13.7156,49900.0
2009-01-23 15:15:00,21.1,21.19,21.06,21.15,54800.0,13.7091,13.7676,13.6832,13.7416,54800.0
2009-01-23 15:20:00,21.16,21.24,21.13,21.21,57700.0,13.7481,13.8001,13.7286,13.7806,57700.0
2009-01-23 15:25:00,21.2,21.26,21.1,21.1,52100.0,13.7741,13.8131,13.7091,13.7091,52100.0
2009-01-23 15:30:00,21.1,21.17,21.06,21.17,26600.0,13.7091,13.7546,13.6832,13.7546,26600.0
2009-01-23 15:35:00,21.17,21.2,21.14,21.18,64000.0,13.7546,13.7741,13.7351,13.7611,64000.0
2009-01-23 15:40:00,21.2,21.23,21.14,21.15,80000.0,13.7741,13.7936,13.7351,13.7416,80000.0
2009-01-23 15:45:00,21.16,21.2,21.14,21.2,74800.0,13.7481,13.7741,13.7351,13.7741,74800.0
2009-01-23 15:50:00,21.2,21.29,21.19,21.27,58600.0,13.7741,13.8326,13.7676,13.8196,58600.0
2009-01-23 15:55:00,21.28,21.29,21.21,21.21,45600.0,13.8261,13.8326,13.7806,13.7806,45600.0
2009-01-23 16:00:00,21.19,21.19,21.19,21.19,900.0,13.7676,13.7676,13.7676,13.7676,900.0
2009-01-23 16:05:00,21.19,21.19,21.19,21.19,0.0,13.7676,13.7676,13.7676,13.7676,0.0
2009-01-23 16:10:00,21.19,21.19,21.19,21.19,0.0,13.7676,13.7676,13.7676,13.7676,0.0
2009-01-26 09:30:00,21.49,21.53,21.43,21.5,54600.0,13.9625,13.9885,13.9236,13.969,54600.0
2009-01-26 09:35:00,21.49,21.6,21.48,21.56,42500.0,13.9625,14.034,13.956,14.008,42500.0
2009-01-26 09:40:00,21.58,21.78,21.58,21.72,38900.0,14.021,14.151,14.021,14.112,38900.0
2009-01-26 09:45:00,21.73,21.74,21.63,21.64,36900.0,14.1185,14.125,14.0535,14.06,36900.0
2009-01-26 09:50:00,21.66,21.7,21.66,21.69,20700.0,14.073,14.099,14.073,14.0925,20700.0
2009-01-26 09:55:00,21.69,21.71,21.63,21.68,22500.0,14.0925,14.1055,14.0535,14.086,22500.0
2009-01-26 10:00:00,21.68,21.85,21.68,21.79,69800.0,14.086,14.1964,14.086,14.1575,69800.0
2009-01-26 10:05:00,21.78,21.86,21.78,21.84,49500.0,14.151,14.2029,14.151,14.1899,49500.0
2009-01-26 10:10:00,21.85,21.91,21.85,21.88,30600.0,14.1964,14.2354,14.1964,14.2159,30600.0
2009-01-26 10:15:00,21.88,21.92,21.87,21.89,33600.0,14.2159,14.2419,14.2094,14.2224,33600.0
2009-01-26 10:20:00,21.9,21.95,21.85,21.95,31300.0,14.2289,14.2614,14.1964,14.2614,31300.0
2009-01-26 10:25:00,21.95,21.95,21.84,21.85,24900.0,14.2614,14.2614,14.1899,14.1964,24900.0
2009-01-26 10:30:00,21.85,21.89,21.85,21.88,15600.0,14.1964,14.2224,14.1964,14.2159,15600.0
2009-01-26 10:35:00,21.88,21.88,21.79,21.79,35500.0,14.2159,14.2159,14.1575,14.1575,35500.0
2009-01-26 10:40:00,21.77,21.78,21.72,21.72,64200.0,14.1445,14.151,14.112,14.112,64200.0
2009-01-26 10:45:00,21.73,21.83,21.73,21.83,14600.0,14.1185,14.1834,14.1185,14.1834,14600.0
2009-01-26 10:50:00,21.83,21.83,21.75,21.75,8900.0,14.1834,14.1834,14.1315,14.1315,8900.0
2009-01-26 10:55:00,21.75,21.79,21.73,21.78,35000.0,14.1315,14.1575,14.1185,14.151,35000.0
2009-01-26 11:00:00,21.79,21.85,21.78,21.78,21900.0,14.1575,14.1964,14.151,14.151,21900.0
2009-01-26 11:05:00,21.77,21.78,21.69,21.72,124200.0,14.1445,14.151,14.0925,14.112,124200.0
2009-01-26 11:10:00,21.72,21.73,21.69,21.72,21900.0,14.112,14.1185,14.0925,14.112,21900.0
2009-01-26 11:15:00,21.73,21.74,21.68,21.68,82000.0,14.1185,14.125,14.086,14.086,82000.0
2009-01-26 11:20:00,21.68,21.71,21.68,21.71,32600.0,14.086,14.1055,14.086,14.1055,32600.0
2009-01-26 11:25:00,21.7,21.78,21.69,21.78,137100.0,14.099,14.151,14.0925,14.151,137100.0
2009-01-26 11:30:00,21.78,21.87,21.77,21.83,54400.0,14.151,14.2094,14.1445,14.1834,54400.0
2009-01-26 11:35:00,21.82,21.87,21.8,21.81,35800.0,14.1769,14.2094,14.1639,14.1704,35800.0
2009-01-26 11:40:00,21.82,21.82,21.77,21.79,14900.0,14.1769,14.1769,14.1445,14.1575,14900.0
2009-01-26 11:45:00,21.79,21.81,21.7,21.7,13200.0,14.1575,14.1704,14.099,14.099,13200.0
2009-01-26 11:50:00,21.69,21.71,21.68,21.68,6500.0,14.0925,14.1055,14.086,14.086,6500.0
2009-01-26 11:55:00,21.68,21.73,21.68,21.72,8300.0,14.086,14.1185,14.086,14.112,8300.0
2009-01-26 12:00:00,21.73,21.78,21.73,21.77,15200.0,14.1185,14.151,14.1185,14.1445,15200.0
2009-01-26 12:05:00,21.74,21.74,21.71,21.72,13700.0,14.125,14.125,14.1055,14.112,13700.0
2009-01-26 12:10:00,21.72,21.72,21.67,21.7,20000.0,14.112,14.112,14.0795,14.099,20000.0
2009-01-26 12:15:00,21.7,21.71,21.67,21.68,16200.0,14.099,14.1055,14.0795,14.086,16200.0
2009-01-26 12:20:00,21.69,21.78,21.69,21.76,23700.0,14.0925,14.151,14.0925,14.138,23700.0
2009-01-26 12:25:00,21.77,21.77,21.71,21.71,83300.0,14.1445,14.1445,14.1055,14.1055,83300.0
2009-01-26 12:30:00,21.71,21.74,21.66,21.67,35900.0,14.1055,14.125,14.073,14.0795,35900.0
2009-01-26 12:35:00,21.66,21.68,21.6,21.68,27300.0,14.073,14.086,14.034,14.086,27300.0
2009-01-26 12:40:00,21.7,21.7,21.67,21.69,19200.0,14.099,14.099,14.0795,14.0925,19200.0
2009-01-26 12:45:00,21.7,21.75,21.68,21.69,29100.0,14.099,14.1315,14.086,14.0925,29100.0
2009-01-26 12:50:00,21.69,21.72,21.64,21.72,25300.0,14.0925,14.112,14.06,14.112,25300.0
2009-01-26 12:55:00,21.72,21.74,21.64,21.66,35100.0,14.112,14.125,14.06,14.073,35100.0
2009-01-26 13:00:00,21.65,21.72,21.65,21.69,31500.0,14.0665,14.112,14.0665,14.0925,31500.0
2009-01-26 13:05:00,21.69,21.69,21.56,21.6,30100.0,14.0925,14.0925,14.008,14.034,30100.0
2009-01-26 13:10:00,21.6,21.63,21.56,21.59,18000.0,14.034,14.0535,14.008,14.0275,18000.0
2009-01-26 13:15:00,21.59,21.67,21.58,21.63,35700.0,14.0275,14.0795,14.021,14.0535,35700.0
2009-01-26 13:20:00,21.63,21.66,21.55,21.65,42800.0,14.0535,14.073,14.0015,14.0665,42800.0
2009-01-26 13:25:00,21.64,21.66,21.58,21.6,33000.0,14.06,14.073,14.021,14.034,33000.0
2009-01-26 13:30:00,21.61,21.61,21.47,21.47,36100.0,14.0405,14.0405,13.9495,13.9495,36100.0
2009-01-26 13:35:00,21.48,21.55,21.48,21.53,47500.0,13.956,14.0015,13.956,13.9885,47500.0
2009-01-26 13:40:00,21.54,21.6,21.53,21.6,22100.0,13.995,14.034,13.9885,14.034,22100.0
2009-01-26 13:45:00,21.6,21.6,21.49,21.49,16300.0,14.034,14.034,13.9625,13.9625,16300.0
2009-01-26 13:50:00,21.49,21.49,21.4,21.44,20100.0,13.9625,13.9625,13.9041,13.93,20100.0
2009-01-26 13:55:00,21.44,21.52,21.43,21.49,29300.0,13.93,13.982,13.9236,13.9625,29300.0
2009-01-26 14:00:00,21.49,21.49,21.31,21.36,45000.0,13.9625,13.9625,13.8456,13.8781,45000.0
2009-01-26 14:05:00,21.33,21.34,21.26,21.31,40500.0,13.8586,13.8651,13.8131,13.8456,40500.0
2009-01-26 14:10:00,21.32,21.34,21.25,21.25,31100.0,13.8521,13.8651,13.8066,13.8066,31100.0
2009-01-26 14:15:00,21.25,21.29,21.23,21.29,41100.0,13.8066,13.8326,13.7936,13.8326,41100.0
2009-01-26 14:20:00,21.31,21.33,21.27,21.28,18500.0,13.8456,13.8586,13.8196,13.8261,18500.0
2009-01-26 14:25:00,21.31,21.41,21.29,21.36,74400.0,13.8456,13.9106,13.8326,13.8781,74400.0
2009-01-26 14:30:00,21.38,21.42,21.36,21.42,30400.0,13.8911,13.9171,13.8781,13.9171,30400.0
2009-01-26 14:35:00,21.43,21.44,21.39,21.4,51900.0,13.9236,13.93,13.8976,13.9041,51900.0
2009-01-26 14:40:00,21.38,21.42,21.33,21.34,29200.0,13.8911,13.9171,13.8586,13.8651,29200.0
2009-01-26 14:45:00,21.34,21.46,21.3,21.45,47200.0,13.8651,13.943,13.8391,13.9365,47200.0
2009-01-26 14:50:00,21.45,21.49,21.44,21.49,32900.0,13.9365,13.9625,13.93,13.9625,32900.0
2009-01-26 14:55:00,21.48,21.54,21.42,21.49,32600.0,13.956,13.995,13.9171,13.9625,32600.0
2009-01-26 15:00:00,21.5,21.59,21.5,21.52,38900.0,13.969,14.0275,13.969,13.982,38900.0
2009-01-26 15:05:00,21.52,21.59,21.5,21.59,24400.0,13.982,14.0275,13.969,14.0275,24400.0
2009-01-26 15:10:00,21.62,21.62,21.48,21.48,33100.0,14.047,14.047,13.956,13.956,33100.0
2009-01-26 15:15:00,21.51,21.51,21.44,21.48,35700.0,13.9755,13.9755,13.93,13.956,35700.0
2009-01-26 15:20:00,21.48,21.56,21.47,21.55,24400.0,13.956,14.008,13.9495,14.0015,24400.0
2009-01-26 15:25:00,21.56,21.67,21.55,21.61,30200.0,14.008,14.0795,14.0015,14.0405,30200.0
2009-01-26 15:30:00,21.61,21.62,21.5,21.52,52000.0,14.0405,14.047,13.969,13.982,52000.0
2009-01-26 15:35:00,21.52,21.6,21.45,21.45,65900.0,13.982,14.034,13.9365,13.9365,65900.0
2009-01-26 15:40:00,21.45,21.5,21.33,21.41,42700.0,13.9365,13.969,13.8586,13.9106,42700.0
2009-01-26 15:45:00,21.41,21.53,21.37,21.49,48400.0,13.9106,13.9885,13.8846,13.9625,48400.0
2009-01-26 15:50:00,21.49,21.51,21.42,21.46,59200.0,13.9625,13.9755,13.9171,13.943,59200.0
2009-01-26 15:55:00,21.47,21.51,21.4,21.47,105000.0,13.9495,13.9755,13.9041,13.9495,105000.0
2009-01-26 16:00:00,21.51,21.51,21.51,21.51,54400.0,13.9755,13.9755,13.9755,13.9755,54400.0
2009-01-26 16:05:00,21.51,21.51,21.51,21.51,0.0,13.9755,13.9755,13.9755,13.9755,0.0
2009-01-26 16:10:00,21.51,21.51,21.51,21.51,0.0,13.9755,13.9755,13.9755,13.9755,0.0
2009-01-27 09:30:00,21.78,21.78,21.59,21.71,68200.0,14.151,14.151,14.0275,14.1055,68200.0
2009-01-27 09:35:00,21.72,21.84,21.7,21.84,30400.0,14.112,14.1899,14.099,14.1899,30400.0
2009-01-27 09:40:00,21.85,21.85,21.77,21.77,26200.0,14.1964,14.1964,14.1445,14.1445,26200.0
2009-01-27 09:45:00,21.8,21.83,21.75,21.76,39000.0,14.1639,14.1834,14.1315,14.138,39000.0
2009-01-27 09:50:00,21.77,21.8,21.74,21.74,15300.0,14.1445,14.1639,14.125,14.125,15300.0
2009-01-27 09:55:00,21.76,21.78,21.72,21.76,35400.0,14.138,14.151,14.112,14.138,35400.0
2009-01-27 10:00:00,21.76,21.78,21.61,21.66,62400.0,14.138,14.151,14.0405,14.073,62400.0
2009-01-27 10:05:00,21.65,21.65,21.52,21.59,28900.0,14.0665,14.0665,13.982,14.0275,28900.0
2009-01-27 10:10:00,21.59,21.63,21.54,21.61,23700.0,14.0275,14.0535,13.995,14.0405,23700.0
2009-01-27 10:15:00,21.6,21.66,21.6,21.64,31200.0,14.034,14.073,14.034,14.06,31200.0
2009-01-27 10:20:00,21.64,21.74,21.64,21.72,37400.0,14.06,14.125,14.06,14.112,37400.0
2009-01-27 10:25:00,21.71,21.73,21.63,21.64,7400.0,14.1055,14.1185,14.0535,14.06,7400.0
2009-01-27 10:30:00,21.65,21.69,21.62,21.68,6300.0,14.0665,14.0925,14.047,14.086,6300.0
2009-01-27 10:35:00,21.7,21.72,21.69,21.7,14600.0,14.099,14.112,14.0925,14.099,14600.0
2009-01-27 10:40:00,21.68,21.71,21.66,21.66,24900.0,14.086,14.1055,14.073,14.073,24900.0
2009-01-27 10:45:00,21.66,21.66,21.61,21.62,8000.0,14.073,14.073,14.0405,14.047,8000.0
2009-01-27 10:50:00,21.61,21.66,21.61,21.64,4000.0,14.0405,14.073,14.0405,14.06,4000.0
2009-01-27 10:55:00,21.65,21.72,21.64,21.72,58500.0,14.0665,14.112,14.06,14.112,58500.0
2009-01-27 11:00:00,21.7,21.73,21.7,21.71,22300.0,14.099,14.1185,14.099,14.1055,22300.0
2009-01-27 11:05:00,21.71,21.78,21.68,21.77,24900.0,14.1055,14.151,14.086,14.1445,24900.0
2009-01-27 11:10:00,21.77,21.78,21.75,21.76,7700.0,14.1445,14.151,14.1315,14.138,7700.0
2009-01-27 11:15:00,21.76,21.8,21.76,21.78,71700.0,14.138,14.1639,14.138,14.151,71700.0
2009-01-27 11:20:00,21.77,21.8,21.76,21.77,12100.0,14.1445,14.1639,14.138,14.1445,12100.0
2009-01-27 11:25:00,21.78,21.81,21.77,21.78,21800.0,14.151,14.1704,14.1445,14.151,21800.0
2009-01-27 11:30:00,21.79,21.85,21.76,21.76,25400.0,14.1575,14.1964,14.138,14.138,25400.0
2009-01-27 11:35:00,21.76,21.79,21.75,21.78,16600.0,14.138,14.1575,14.1315,14.151,16600.0
2009-01-27 11:40:00,21.78,21.8,21.73,21.75,40900.0,14.151,14.1639,14.1185,14.1315,40900.0
2009-01-27 11:45:00,21.77,21.82,21.77,21.81,30100.0,14.1445,14.1769,14.1445,14.1704,30100.0
2009-01-27 11:50:00,21.8,21.81,21.78,21.8,35400.0,14.1639,14.1704,14.151,14.1639,35400.0
2009-01-27 11:55:00,21.79,21.8,21.74,21.75,17200.0,14.1575,14.1639,14.125,14.1315,17200.0
2009-01-27 12:00:00,21.75,21.77,21.71,21.76,13800.0,14.1315,14.1445,14.1055,14.138,13800.0
2009-01-27 12:05:00,21.75,21.79,21.75,21.79,18000.0,14.1315,14.1575,14.1315,14.1575,18000.0
2009-01-27 12:10:00,21.8,21.83,21.77,21.77,27000.0,14.1639,14.1834,14.1445,14.1445,27000.0
2009-01-27 12:15:00,21.79,21.86,21.79,21.86,14000.0,14.1575,14.2029,14.1575,14.2029,14000.0
2009-01-27 12:20:00,21.86,21.92,21.85,21.91,71300.0,14.2029,14.2419,14.1964,14.2354,71300.0
2009-01-27 12:25:00,21.88,21.97,21.87,21.96,46200.0,14.2159,14.2744,14.2094,14.2679,46200.0
2009-01-27 12:30:00,21.96,21.97,21.93,21.94,23200.0,14.2679,14.2744,14.2484,14.2549,23200.0
2009-01-27 12:35:00,21.94,21.95,21.91,21.94,33100.0,14.2549,14.2614,14.2354,14.2549,33100.0
2009-01-27 12:40:00,21.95,21.98,21.92,21.94,31500.0,14.2614,14.2809,14.2419,14.2549,31500.0
2009-01-27 12:45:00,21.94,21.94,21.89,21.89,38600.0,14.2549,14.2549,14.2224,14.2224,38600.0
2009-01-27 12:50:00,21.89,21.92,21.87,21.9,32400.0,14.2224,14.2419,14.2094,14.2289,32400.0
2009-01-27 12:55:00,21.9,21.95,21.89,21.89,18000.0,14.2289,14.2614,14.2224,14.2224,18000.0
2009-01-27 13:00:00,21.9,21.92,21.88,21.88,12900.0,14.2289,14.2419,14.2159,14.2159,12900.0
2009-01-27 13:05:00,21.88,21.88,21.8,21.84,51100.0,14.2159,14.2159,14.1639,14.1899,51100.0
2009-01-27 13:10:00,21.84,21.89,21.83,21.86,26600.0,14.1899,14.2224,14.1834,14.2029,26600.0
2009-01-27 13:15:00,21.85,21.87,21.84,21.84,16400.0,14.1964,14.2094,14.1899,14.1899,16400.0
2009-01-27 13:20:00,21.84,21.93,21.84,21.92,10300.0,14.1899,14.2484,14.1899,14.2419,10300.0
2009-01-27 13:25:00,21.93,21.93,21.83,21.84,37600.0,14.2484,14.2484,14.1834,14.1899,37600.0
2009-01-27 13:30:00,21.84,21.89,21.8,21.87,25500.0,14.1899,14.2224,14.1639,14.2094,25500.0
2009-01-27 13:35:00,21.86,21.87,21.83,21.83,47800.0,14.2029,14.2094,14.1834,14.1834,47800.0
2009-01-27 13:40:00,21.85,21.95,21.85,21.93,39300.0,14.1964,14.2614,14.1964,14.2484,39300.0
2009-01-27 13:45:00,21.93,21.94,21.84,21.86,28000.0,14.2484,14.2549,14.1899,14.2029,28000.0
2009-01-27 13:50:00,21.88,21.92,21.88,21.91,25500.0,14.2159,14.2419,14.2159,14.2354,25500.0
2009-01-27 13:55:00,21.89,21.9,21.83,21.83,42800.0,14.2224,14.2289,14.1834,14.1834,42800.0
2009-01-27 14:00:00,21.81,21.84,21.79,21.81,6000.0,14.1704,14.1899,14.1575,14.1704,6000.0
2009-01-27 14:05:00,21.82,21.82,21.74,21.77,17600.0,14.1769,14.1769,14.125,14.1445,17600.0
2009-01-27 14:10:00,21.78,21.82,21.72,21.72,20400.0,14.151,14.1769,14.112,14.112,20400.0
2009-01-27 14:15:00,21.72,21.81,21.7,21.76,20600.0,14.112,14.1704,14.099,14.138,20600.0
2009-01-27 14:20:00,21.75,21.76,21.68,21.7,21500.0,14.1315,14.138,14.086,14.099,21500.0
2009-01-27 14:25:00,21.71,21.74,21.64,21.64,27500.0,14.1055,14.125,14.06,14.06,27500.0
2009-01-27 14:30:00,21.63,21.64,21.6,21.64,43000.0,14.0535,14.06,14.034,14.06,43000.0
2009-01-27 14:35:00,21.65,21.73,21.65,21.68,34500.0,14.0665,14.1185,14.0665,14.086,34500.0
2009-01-27 14:40:00,21.67,21.73,21.67,21.68,16500.0,14.0795,14.1185,14.0795,14.086,16500.0
2009-01-27 14:45:00,21.67,21.7,21.65,21.67,11600.0,14.0795,14.099,14.0665,14.0795,11600.0
2009-01-27 14:50:00,21.68,21.8,21.68,21.77,38900.0,14.086,14.1639,14.086,14.1445,38900.0
2009-01-27 14:55:00,21.78,21.8,21.74,21.78,13800.0,14.151,14.1639,14.125,14.151,13800.0
2009-01-27 15:00:00,21.78,21.8,21.63,21.69,42600.0,14.151,14.1639,14.0535,14.0925,42600.0
2009-01-27 15:05:00,21.71,21.74,21.65,21.74,27400.0,14.1055,14.125,14.0665,14.125,27400.0
2009-01-27 15:10:00,21.75,21.77,21.7,21.76,34000.0,14.1315,14.1445,14.099,14.138,34000.0
2009-01-27 15:15:00,21.76,21.79,21.75,21.78,35900.0,14.138,14.1575,14.1315,14.151,35900.0
2009-01-27 15:20:00,21.79,21.82,21.76,21.81,48200.0,14.1575,14.1769,14.138,14.1704,48200.0
2009-01-27 15:25:00,21.81,21.85,21.8,21.81,72900.0,14.1704,14.1964,14.1639,14.1704,72900.0
2009-01-27 15:30:00,21.81,21.82,21.74,21.76,50000.0,14.1704,14.1769,14.125,14.138,50000.0
2009-01-27 15:35:00,21.75,21.79,21.74,21.79,67000.0,14.1315,14.1575,14.125,14.1575,67000.0
2009-01-27 15:40:00,21.79,21.79,21.74,21.76,41400.0,14.1575,14.1575,14.125,14.138,41400.0
2009-01-27 15:45:00,21.77,21.77,21.71,21.75,31100.0,14.1445,14.1445,14.1055,14.1315,31100.0
2009-01-27 15:50:00,21.75,21.79,21.73,21.76,77600.0,14.1315,14.1575,14.1185,14.138,77600.0
2009-01-27 15:55:00,21.77,21.8,21.71,21.77,149900.0,14.1445,14.1639,14.1055,14.1445,149900.0
2009-01-27 16:00:00,21.67,21.69,21.67,21.69,10000.0,14.0795,14.0925,14.0795,14.0925,10000.0
2009-01-27 16:05:00,21.62,21.62,21.62,21.62,300.0,14.047,14.047,14.047,14.047,300.0
2009-01-27 16:10:00,21.69,21.69,21.69,21.69,200.0,14.0925,14.0925,14.0925,14.0925,200.0
2009-01-28 09:30:00,22.54,22.58,22.48,22.53,142900.0,14.6447,14.6707,14.6058,14.6382,142900.0
2009-01-28 09:35:00,22.53,22.61,22.52,22.54,64100.0,14.6382,14.6902,14.6318,14.6447,64100.0
2009-01-28 09:40:00,22.55,22.55,22.47,22.47,69300.0,14.6512,14.6512,14.5993,14.5993,69300.0
2009-01-28 09:45:00,22.47,22.52,22.45,22.49,32400.0,14.5993,14.6318,14.5863,14.6123,32400.0
2009-01-28 09:50:00,22.5,22.52,22.44,22.44,32300.0,14.6188,14.6318,14.5798,14.5798,32300.0
2009-01-28 09:55:00,22.45,22.45,22.42,22.44,43100.0,14.5863,14.5863,14.5668,14.5798,43100.0
2009-01-28 10:00:00,22.44,22.49,22.43,22.44,28500.0,14.5798,14.6123,14.5733,14.5798,28500.0
2009-01-28 10:05:00,22.44,22.47,22.44,22.47,50100.0,14.5798,14.5993,14.5798,14.5993,50100.0
2009-01-28 10:10:00,22.46,22.46,22.44,22.44,12400.0,14.5928,14.5928,14.5798,14.5798,12400.0
2009-01-28 10:15:00,22.45,22.5,22.45,22.5,49800.0,14.5863,14.6188,14.5863,14.6188,49800.0
2009-01-28 10:20:00,22.5,22.51,22.48,22.49,32700.0,14.6188,14.6253,14.6058,14.6123,32700.0
2009-01-28 10:25:00,22.5,22.5,22.47,22.5,35900.0,14.6188,14.6188,14.5993,14.6188,35900.0
2009-01-28 10:30:00,22.5,22.57,22.48,22.57,41300.0,14.6188,14.6642,14.6058,14.6642,41300.0
2009-01-28 10:35:00,22.57,22.63,22.57,22.62,19300.0,14.6642,14.7032,14.6642,14.6967,19300.0
2009-01-28 10:40:00,22.63,22.64,22.61,22.63,46900.0,14.7032,14.7097,14.6902,14.7032,46900.0
2009-01-28 10:45:00,22.64,22.66,22.62,22.64,44900.0,14.7097,14.7227,14.6967,14.7097,44900.0
2009-01-28 10:50:00,22.65,22.65,22.61,22.61,31900.0,14.7162,14.7162,14.6902,14.6902,31900.0
2009-01-28 10:55:00,22.63,22.63,22.59,22.61,59700.0,14.7032,14.7032,14.6772,14.6902,59700.0
2009-01-28 11:00:00,22.63,22.65,22.61,22.63,47700.0,14.7032,14.7162,14.6902,14.7032,47700.0
2009-01-28 11:05:00,22.64,22.7,22.63,22.7,15300.0,14.7097,14.7487,14.7032,14.7487,15300.0
2009-01-28 11:10:00,22.71,22.71,22.66,22.66,65300.0,14.7552,14.7552,14.7227,14.7227,65300.0
2009-01-28 11:15:00,22.65,22.67,22.64,22.67,10800.0,14.7162,14.7292,14.7097,14.7292,10800.0
2009-01-28 11:20:00,22.67,22.7,22.67,22.69,26900.0,14.7292,14.7487,14.7292,14.7422,26900.0
2009-01-28 11:25:00,22.69,22.71,22.67,22.69,34800.0,14.7422,14.7552,14.7292,14.7422,34800.0
2009-01-28 11:30:00,22.69,22.7,22.67,22.68,34100.0,14.7422,14.7487,14.7292,14.7357,34100.0
2009-01-28 11:35:00,22.67,22.68,22.64,22.64,30200.0,14.7292,14.7357,14.7097,14.7097,30200.0
2009-01-28 11:40:00,22.64,22.68,22.63,22.63,24000.0,14.7097,14.7357,14.7032,14.7032,24000.0
2009-01-28 11:45:00,22.63,22.64,22.61,22.62,16100.0,14.7032,14.7097,14.6902,14.6967,16100.0
2009-01-28 11:50:00,22.62,22.66,22.62,22.66,71400.0,14.6967,14.7227,14.6967,14.7227,71400.0
2009-01-28 11:55:00,22.66,22.66,22.63,22.64,16000.0,14.7227,14.7227,14.7032,14.7097,16000.0
2009-01-28 12:00:00,22.65,22.65,22.61,22.64,54600.0,14.7162,14.7162,14.6902,14.7097,54600.0
2009-01-28 12:05:00,22.65,22.65,22.61,22.63,12300.0,14.7162,14.7162,14.6902,14.7032,12300.0
2009-01-28 12:10:00,22.63,22.65,22.62,22.63,13800.0,14.7032,14.7162,14.6967,14.7032,13800.0
2009-01-28 12:15:00,22.63,22.63,22.6,22.61,182800.0,14.7032,14.7032,14.6837,14.6902,182800.0
2009-01-28 12:20:00,22.62,22.62,22.61,22.62,7200.0,14.6967,14.6967,14.6902,14.6967,7200.0
2009-01-28 12:25:00,22.62,22.64,22.62,22.64,8500.0,14.6967,14.7097,14.6967,14.7097,8500.0
2009-01-28 12:30:00,22.63,22.64,22.6,22.61,44900.0,14.7032,14.7097,14.6837,14.6902,44900.0
2009-01-28 12:35:00,22.61,22.63,22.61,22.62,17700.0,14.6902,14.7032,14.6902,14.6967,17700.0
2009-01-28 12:40:00,22.62,22.62,22.61,22.62,9400.0,14.6967,14.6967,14.6902,14.6967,9400.0
2009-01-28 12:45:00,22.62,22.64,22.61,22.61,22500.0,14.6967,14.7097,14.6902,14.6902,22500.0
2009-01-28 12:50:00,22.62,22.63,22.6,22.62,27700.0,14.6967,14.7032,14.6837,14.6967,27700.0
2009-01-28 12:55:00,22.62,22.63,22.61,22.61,19500.0,14.6967,14.7032,14.6902,14.6902,19500.0
2009-01-28 13:00:00,22.61,22.61,22.58,22.59,13400.0,14.6902,14.6902,14.6707,14.6772,13400.0
2009-01-28 13:05:00,22.6,22.67,22.59,22.67,26300.0,14.6837,14.7292,14.6772,14.7292,26300.0
2009-01-28 13:10:00,22.66,22.69,22.66,22.69,10800.0,14.7227,14.7422,14.7227,14.7422,10800.0
2009-01-28 13:15:00,22.69,22.7,22.67,22.69,47700.0,14.7422,14.7487,14.7292,14.7422,47700.0
2009-01-28 13:20:00,22.7,22.72,22.67,22.71,27700.0,14.7487,14.7617,14.7292,14.7552,27700.0
2009-01-28 13:25:00,22.72,22.82,22.72,22.82,21700.0,14.7617,14.8267,14.7617,14.8267,21700.0
2009-01-28 13:30:00,22.82,22.87,22.82,22.86,24900.0,14.8267,14.8592,14.8267,14.8527,24900.0
2009-01-28 13:35:00,22.85,22.89,22.82,22.82,99500.0,14.8462,14.8721,14.8267,14.8267,99500.0
2009-01-28 13:40:00,22.82,22.82,22.75,22.78,133300.0,14.8267,14.8267,14.7812,14.8007,133300.0
2009-01-28 13:45:00,22.78,22.85,22.78,22.85,45800.0,14.8007,14.8462,14.8007,14.8462,45800.0
2009-01-28 13:50:00,22.85,22.86,22.82,22.84,69400.0,14.8462,14.8527,14.8267,14.8397,69400.0
2009-01-28 13:55:00,22.83,22.84,22.79,22.79,20400.0,14.8332,14.8397,14.8072,14.8072,20400.0
2009-01-28 14:00:00,22.8,22.82,22.78,22.82,50000.0,14.8137,14.8267,14.8007,14.8267,50000.0
2009-01-28 14:05:00,22.81,22.84,22.81,22.84,38300.0,14.8202,14.8397,14.8202,14.8397,38300.0
2009-01-28 14:10:00,22.85,22.87,22.84,22.86,15900.0,14.8462,14.8592,14.8397,14.8527,15900.0
2009-01-28 14:15:00,22.84,22.93,22.77,22.92,73300.0,14.8397,14.8981,14.7942,14.8916,73300.0
2009-01-28 14:20:00,22.92,22.96,22.76,22.78,113900.0,14.8916,14.9176,14.7877,14.8007,113900.0
2009-01-28 14:25:00,22.76,22.85,22.75,22.85,89600.0,14.7877,14.8462,14.7812,14.8462,89600.0
2009-01-28 14:30:00,22.86,22.87,22.7,22.78,81900.0,14.8527,14.8592,14.7487,14.8007,81900.0
2009-01-28 14:35:00,22.77,22.78,22.68,22.74,64000.0,14.7942,14.8007,14.7357,14.7747,64000.0
2009-01-28 14:40:00,22.75,22.81,22.71,22.75,69000.0,14.7812,14.8202,14.7552,14.7812,69000.0
2009-01-28 14:45:00,22.76,22.8,22.74,22.8,50400.0,14.7877,14.8137,14.7747,14.8137,50400.0
2009-01-28 14:50:00,22.79,22.79,22.68,22.69,72200.0,14.8072,14.8072,14.7357,14.7422,72200.0
2009-01-28 14:55:00,22.7,22.8,22.68,22.8,63700.0,14.7487,14.8137,14.7357,14.8137,63700.0
2009-01-28 15:00:00,22.81,22.84,22.74,22.74,89500.0,14.8202,14.8397,14.7747,14.7747,89500.0
2009-01-28 15:05:00,22.74,22.78,22.58,22.64,135400.0,14.7747,14.8007,14.6707,14.7097,135400.0
2009-01-28 15:10:00,22.64,22.71,22.6,22.62,143500.0,14.7097,14.7552,14.6837,14.6967,143500.0
2009-01-28 15:15:00,22.61,22.73,22.6,22.7,83000.0,14.6902,14.7682,14.6837,14.7487,83000.0
2009-01-28 15:20:00,22.71,22.73,22.63,22.68,185800.0,14.7552,14.7682,14.7032,14.7357,185800.0
2009-01-28 15:25:00,22.69,22.69,22.61,22.63,81100.0,14.7422,14.7422,14.6902,14.7032,81100.0
2009-01-28 15:30:00,22.63,22.66,22.6,22.63,72100.0,14.7032,14.7227,14.6837,14.7032,72100.0
2009-01-28 15:35:00,22.63,22.72,22.62,22.72,79900.0,14.7032,14.7617,14.6967,14.7617,79900.0
2009-01-28 15:40:00,22.72,22.77,22.7,22.74,81900.0,14.7617,14.7942,14.7487,14.7747,81900.0
2009-01-28 15:45:00,22.74,22.78,22.73,22.78,75200.0,14.7747,14.8007,14.7682,14.8007,75200.0
2009-01-28 15:50:00,22.77,22.82,22.76,22.81,81000.0,14.7942,14.8267,14.7877,14.8202,81000.0
2009-01-28 15:55:00,22.82,22.87,22.82,22.86,162800.0,14.8267,14.8592,14.8267,14.8527,162800.0
2009-01-28 16:00:00,22.93,22.93,22.7,22.7,186300.0,14.8981,14.8981,14.7487,14.7487,186300.0
2009-01-28 16:05:00,23.0,23.0,22.71,22.71,345800.0,14.9436,14.9436,14.7552,14.7552,345800.0
2009-01-28 16:10:00,22.71,22.71,22.71,22.71,0.0,14.7552,14.7552,14.7552,14.7552,0.0
2009-01-29 09:30:00,22.06,22.18,22.04,22.15,90500.0,14.3329,14.4108,14.3199,14.3914,90500.0
2009-01-29 09:35:00,22.16,22.18,22.04,22.05,44800.0,14.3978,14.4108,14.3199,14.3264,44800.0
2009-01-29 09:40:00,22.05,22.17,22.05,22.15,42700.0,14.3264,14.4043,14.3264,14.3914,42700.0
2009-01-29 09:45:00,22.15,22.18,22.1,22.14,51500.0,14.3914,14.4108,14.3589,14.3849,51500.0
2009-01-29 09:50:00,22.12,22.15,22.03,22.07,48500.0,14.3719,14.3914,14.3134,14.3394,48500.0
2009-01-29 09:55:00,22.07,22.07,22.0,22.03,24800.0,14.3394,14.3394,14.2939,14.3134,24800.0
2009-01-29 10:00:00,22.02,22.02,21.9,21.97,51000.0,14.3069,14.3069,14.2289,14.2744,51000.0
2009-01-29 10:05:00,21.98,21.99,21.94,21.96,17700.0,14.2809,14.2874,14.2549,14.2679,17700.0
2009-01-29 10:10:00,21.99,21.99,21.92,21.99,32900.0,14.2874,14.2874,14.2419,14.2874,32900.0
2009-01-29 10:15:00,21.99,22.01,21.96,21.99,40100.0,14.2874,14.3004,14.2679,14.2874,40100.0
2009-01-29 10:20:00,21.99,22.01,21.95,22.0,62100.0,14.2874,14.3004,14.2614,14.2939,62100.0
2009-01-29 10:25:00,21.99,22.03,21.97,22.03,98200.0,14.2874,14.3134,14.2744,14.3134,98200.0
2009-01-29 10:30:00,22.02,22.02,21.95,21.99,24400.0,14.3069,14.3069,14.2614,14.2874,24400.0
2009-01-29 10:35:00,22.0,22.08,21.99,22.06,33600.0,14.2939,14.3459,14.2874,14.3329,33600.0
2009-01-29 10:40:00,22.09,22.11,22.06,22.1,32200.0,14.3524,14.3654,14.3329,14.3589,32200.0
2009-01-29 10:45:00,22.1,22.12,22.08,22.09,15600.0,14.3589,14.3719,14.3459,14.3524,15600.0
2009-01-29 10:50:00,22.1,22.17,22.08,22.17,18000.0,14.3589,14.4043,14.3459,14.4043,18000.0
2009-01-29 10:55:00,22.15,22.21,22.13,22.2,16300.0,14.3914,14.4303,14.3784,14.4238,16300.0
2009-01-29 11:00:00,22.17,22.18,22.11,22.12,17100.0,14.4043,14.4108,14.3654,14.3719,17100.0
2009-01-29 11:05:00,22.11,22.13,22.07,22.08,16200.0,14.3654,14.3784,14.3394,14.3459,16200.0
2009-01-29 11:10:00,22.09,22.16,22.09,22.16,18700.0,14.3524,14.3978,14.3524,14.3978,18700.0
2009-01-29 11:15:00,22.17,22.2,22.14,22.15,39400.0,14.4043,14.4238,14.3849,14.3914,39400.0
2009-01-29 11:20:00,22.13,22.14,22.11,22.14,9900.0,14.3784,14.3849,14.3654,14.3849,9900.0
2009-01-29 11:25:00,22.13,22.15,22.06,22.07,8700.0,14.3784,14.3914,14.3329,14.3394,8700.0
2009-01-29 11:30:00,22.04,22.07,22.04,22.07,13400.0,14.3199,14.3394,14.3199,14.3394,13400.0
2009-01-29 11:35:00,22.07,22.09,22.07,22.08,22800.0,14.3394,14.3524,14.3394,14.3459,22800.0
2009-01-29 11:40:00,22.08,22.09,22.07,22.07,15300.0,14.3459,14.3524,14.3394,14.3394,15300.0
2009-01-29 11:45:00,22.05,22.05,22.02,22.02,9300.0,14.3264,14.3264,14.3069,14.3069,9300.0
2009-01-29 11:50:00,22.02,22.02,21.98,22.02,39500.0,14.3069,14.3069,14.2809,14.3069,39500.0
2009-01-29 11:55:00,22.02,22.03,22.0,22.02,20000.0,14.3069,14.3134,14.2939,14.3069,20000.0
2009-01-29 12:00:00,22.01,22.01,21.93,21.94,20700.0,14.3004,14.3004,14.2484,14.2549,20700.0
2009-01-29 12:05:00,21.93,21.95,21.91,21.93,16400.0,14.2484,14.2614,14.2354,14.2484,16400.0
2009-01-29 12:10:00,21.94,21.99,21.93,21.97,7500.0,14.2549,14.2874,14.2484,14.2744,7500.0
2009-01-29 12:15:00,21.98,21.99,21.95,21.98,17600.0,14.2809,14.2874,14.2614,14.2809,17600.0
2009-01-29 12:20:00,21.99,22.01,21.98,22.0,22700.0,14.2874,14.3004,14.2809,14.2939,22700.0
2009-01-29 12:25:00,22.0,22.04,21.98,22.03,27500.0,14.2939,14.3199,14.2809,14.3134,27500.0
2009-01-29 12:30:00,22.02,22.03,22.0,22.02,10000.0,14.3069,14.3134,14.2939,14.3069,10000.0
2009-01-29 12:35:00,22.05,22.06,21.97,21.97,16300.0,14.3264,14.3329,14.2744,14.2744,16300.0
2009-01-29 12:40:00,21.98,21.98,21.93,21.97,19700.0,14.2809,14.2809,14.2484,14.2744,19700.0
2009-01-29 12:45:00,21.98,21.98,21.95,21.95,7900.0,14.2809,14.2809,14.2614,14.2614,7900.0
2009-01-29 12:50:00,21.95,21.96,21.92,21.92,15400.0,14.2614,14.2679,14.2419,14.2419,15400.0
2009-01-29 12:55:00,21.92,21.92,21.78,21.8,53200.0,14.2419,14.2419,14.151,14.1639,53200.0
2009-01-29 13:00:00,21.81,21.81,21.77,21.8,27300.0,14.1704,14.1704,14.1445,14.1639,27300.0
2009-01-29 13:05:00,21.8,21.87,21.8,21.85,19400.0,14.1639,14.2094,14.1639,14.1964,19400.0
2009-01-29 13:10:00,21.85,21.9,21.85,21.9,15500.0,14.1964,14.2289,14.1964,14.2289,15500.0
2009-01-29 13:15:00,21.9,21.92,21.88,21.92,2600.0,14.2289,14.2419,14.2159,14.2419,2600.0
2009-01-29 13:20:00,21.92,21.92,21.86,21.86,37600.0,14.2419,14.2419,14.2029,14.2029,37600.0
2009-01-29 13:25:00,21.86,21.92,21.85,21.87,54800.0,14.2029,14.2419,14.1964,14.2094,54800.0
2009-01-29 13:30:00,21.88,21.89,21.84,21.87,27200.0,14.2159,14.2224,14.1899,14.2094,27200.0
2009-01-29 13:35:00,21.88,21.9,21.85,21.87,20200.0,14.2159,14.2289,14.1964,14.2094,20200.0
2009-01-29 13:40:00,21.87,21.94,21.87,21.89,30100.0,14.2094,14.2549,14.2094,14.2224,30100.0
2009-01-29 13:45:00,21.9,21.92,21.87,21.89,39100.0,14.2289,14.2419,14.2094,14.2224,39100.0
2009-01-29 13:50:00,21.87,21.87,21.8,21.83,16300.0,14.2094,14.2094,14.1639,14.1834,16300.0
2009-01-29 13:55:00,21.81,21.86,21.79,21.85,14100.0,14.1704,14.2029,14.1575,14.1964,14100.0
2009-01-29 14:00:00,21.86,21.88,21.84,21.88,15300.0,14.2029,14.2159,14.1899,14.2159,15300.0
2009-01-29 14:05:00,21.88,21.9,21.86,21.88,54000.0,14.2159,14.2289,14.2029,14.2159,54000.0
2009-01-29 14:10:00,21.88,21.91,21.86,21.91,22800.0,14.2159,14.2354,14.2029,14.2354,22800.0
2009-01-29 14:15:00,21.91,21.94,21.88,21.92,40500.0,14.2354,14.2549,14.2159,14.2419,40500.0
2009-01-29 14:20:00,21.93,21.93,21.88,21.9,29500.0,14.2484,14.2484,14.2159,14.2289,29500.0
2009-01-29 14:25:00,21.89,21.94,21.89,21.94,44400.0,14.2224,14.2549,14.2224,14.2549,44400.0
2009-01-29 14:30:00,21.93,21.94,21.91,21.94,44400.0,14.2484,14.2549,14.2354,14.2549,44400.0
2009-01-29 14:35:00,21.94,21.95,21.91,21.95,36800.0,14.2549,14.2614,14.2354,14.2614,36800.0
2009-01-29 14:40:00,21.96,21.99,21.95,21.97,22000.0,14.2679,14.2874,14.2614,14.2744,22000.0
2009-01-29 14:45:00,21.96,21.97,21.92,21.94,46400.0,14.2679,14.2744,14.2419,14.2549,46400.0
2009-01-29 14:50:00,21.94,21.95,21.93,21.94,10300.0,14.2549,14.2614,14.2484,14.2549,10300.0
2009-01-29 14:55:00,21.94,21.96,21.9,21.9,19900.0,14.2549,14.2679,14.2289,14.2289,19900.0
2009-01-29 15:00:00,21.9,21.98,21.9,21.96,22100.0,14.2289,14.2809,14.2289,14.2679,22100.0
2009-01-29 15:05:00,21.97,21.99,21.94,21.98,53400.0,14.2744,14.2874,14.2549,14.2809,53400.0
2009-01-29 15:10:00,21.99,21.99,21.93,21.95,36400.0,14.2874,14.2874,14.2484,14.2614,36400.0
2009-01-29 15:15:00,21.95,21.97,21.92,21.96,56500.0,14.2614,14.2744,14.2419,14.2679,56500.0
2009-01-29 15:20:00,21.96,21.97,21.87,21.92,35400.0,14.2679,14.2744,14.2094,14.2419,35400.0
2009-01-29 15:25:00,21.9,21.91,21.87,21.9,27600.0,14.2289,14.2354,14.2094,14.2289,27600.0
2009-01-29 15:30:00,21.9,21.9,21.78,21.78,35400.0,14.2289,14.2289,14.151,14.151,35400.0
2009-01-29 15:35:00,21.79,21.85,21.79,21.8,96200.0,14.1575,14.1964,14.1575,14.1639,96200.0
2009-01-29 15:40:00,21.8,21.88,21.79,21.8,29000.0,14.1639,14.2159,14.1575,14.1639,29000.0
2009-01-29 15:45:00,21.8,21.8,21.75,21.76,41500.0,14.1639,14.1639,14.1315,14.138,41500.0
2009-01-29 15:50:00,21.77,21.79,21.73,21.76,57300.0,14.1445,14.1575,14.1185,14.138,57300.0
2009-01-29 15:55:00,21.75,21.78,21.73,21.73,94200.0,14.1315,14.151,14.1185,14.1185,94200.0
2009-01-29 16:00:00,21.78,21.93,21.75,21.93,35100.0,14.151,14.2484,14.1315,14.2484,35100.0
2009-01-29 16:05:00,21.93,21.93,21.93,21.93,0.0,14.2484,14.2484,14.2484,14.2484,0.0
2009-01-29 16:10:00,21.93,21.93,21.93,21.93,0.0,14.2484,14.2484,14.2484,14.2484,0.0
2009-01-30 09:30:00,22.0,22.15,21.97,22.14,43700.0,14.2939,14.3914,14.2744,14.3849,43700.0
2009-01-30 09:35:00,22.14,22.22,22.14,22.14,26800.0,14.3849,14.4368,14.3849,14.3849,26800.0
2009-01-30 09:40:00,22.14,22.15,22.03,22.06,37000.0,14.3849,14.3914,14.3134,14.3329,37000.0
2009-01-30 09:45:00,22.06,22.15,22.06,22.1,72200.0,14.3329,14.3914,14.3329,14.3589,72200.0
2009-01-30 09:50:00,22.1,22.15,22.07,22.07,24600.0,14.3589,14.3914,14.3394,14.3394,24600.0
2009-01-30 09:55:00,22.07,22.11,21.95,21.95,32000.0,14.3394,14.3654,14.2614,14.2614,32000.0
2009-01-30 10:00:00,21.95,21.98,21.86,21.87,15400.0,14.2614,14.2809,14.2029,14.2094,15400.0
2009-01-30 10:05:00,21.87,21.91,21.86,21.88,34500.0,14.2094,14.2354,14.2029,14.2159,34500.0
2009-01-30 10:10:00,21.89,21.89,21.81,21.81,29900.0,14.2224,14.2224,14.1704,14.1704,29900.0
2009-01-30 10:15:00,21.81,21.84,21.77,21.78,18200.0,14.1704,14.1899,14.1445,14.151,18200.0
2009-01-30 10:20:00,21.78,21.83,21.77,21.8,13200.0,14.151,14.1834,14.1445,14.1639,13200.0
2009-01-30 10:25:00,21.81,21.81,21.66,21.67,35400.0,14.1704,14.1704,14.073,14.0795,35400.0
2009-01-30 10:30:00,21.65,21.67,21.6,21.63,37400.0,14.0665,14.0795,14.034,14.0535,37400.0
2009-01-30 10:35:00,21.63,21.67,21.62,21.63,22800.0,14.0535,14.0795,14.047,14.0535,22800.0
2009-01-30 10:40:00,21.63,21.72,21.63,21.72,27800.0,14.0535,14.112,14.0535,14.112,27800.0
2009-01-30 10:45:00,21.74,21.75,21.69,21.7,14100.0,14.125,14.1315,14.0925,14.099,14100.0
2009-01-30 10:50:00,21.69,21.7,21.63,21.7,18800.0,14.0925,14.099,14.0535,14.099,18800.0
2009-01-30 10:55:00,21.71,21.72,21.67,21.67,11100.0,14.1055,14.112,14.0795,14.0795,11100.0
2009-01-30 11:00:00,21.69,21.77,21.69,21.77,31200.0,14.0925,14.1445,14.0925,14.1445,31200.0
2009-01-30 11:05:00,21.76,21.76,21.73,21.74,10000.0,14.138,14.138,14.1185,14.125,10000.0
2009-01-30 11:10:00,21.73,21.74,21.67,21.68,26100.0,14.1185,14.125,14.0795,14.086,26100.0
2009-01-30 11:15:00,21.68,21.69,21.63,21.63,21800.0,14.086,14.0925,14.0535,14.0535,21800.0
2009-01-30 11:20:00,21.62,21.63,21.59,21.6,43000.0,14.047,14.0535,14.0275,14.034,43000.0
2009-01-30 11:25:00,21.59,21.59,21.54,21.58,39100.0,14.0275,14.0275,13.995,14.021,39100.0
2009-01-30 11:30:00,21.58,21.58,21.54,21.57,48100.0,14.021,14.021,13.995,14.0145,48100.0
2009-01-30 11:35:00,21.56,21.59,21.55,21.56,28400.0,14.008,14.0275,14.0015,14.008,28400.0
2009-01-30 11:40:00,21.58,21.6,21.57,21.6,32700.0,14.021,14.034,14.0145,14.034,32700.0
2009-01-30 11:45:00,21.61,21.65,21.58,21.63,34700.0,14.0405,14.0665,14.021,14.0535,34700.0
2009-01-30 11:50:00,21.63,21.64,21.62,21.63,28600.0,14.0535,14.06,14.047,14.0535,28600.0
2009-01-30 11:55:00,21.63,21.64,21.61,21.62,15400.0,14.0535,14.06,14.0405,14.047,15400.0
2009-01-30 12:00:00,21.64,21.65,21.59,21.61,14100.0,14.06,14.0665,14.0275,14.0405,14100.0
2009-01-30 12:05:00,21.6,21.65,21.59,21.65,28900.0,14.034,14.0665,14.0275,14.0665,28900.0
2009-01-30 12:10:00,21.65,21.7,21.65,21.69,27600.0,14.0665,14.099,14.0665,14.0925,27600.0
2009-01-30 12:15:00,21.69,21.72,21.69,21.72,16700.0,14.0925,14.112,14.0925,14.112,16700.0
2009-01-30 12:20:00,21.72,21.72,21.69,21.7,28700.0,14.112,14.112,14.0925,14.099,28700.0
2009-01-30 12:25:00,21.69,21.71,21.68,21.71,18300.0,14.0925,14.1055,14.086,14.1055,18300.0
2009-01-30 12:30:00,21.71,21.71,21.67,21.68,15400.0,14.1055,14.1055,14.0795,14.086,15400.0
2009-01-30 12:35:00,21.69,21.72,21.69,21.7,3700.0,14.0925,14.112,14.0925,14.099,3700.0
2009-01-30 12:40:00,21.7,21.73,21.7,21.71,19600.0,14.099,14.1185,14.099,14.1055,19600.0
2009-01-30 12:45:00,21.72,21.8,21.72,21.79,21400.0,14.112,14.1639,14.112,14.1575,21400.0
2009-01-30 12:50:00,21.79,21.8,21.77,21.79,14600.0,14.1575,14.1639,14.1445,14.1575,14600.0
2009-01-30 12:55:00,21.8,21.88,21.8,21.87,20200.0,14.1639,14.2159,14.1639,14.2094,20200.0
2009-01-30 13:00:00,21.87,21.9,21.84,21.9,54500.0,14.2094,14.2289,14.1899,14.2289,54500.0
2009-01-30 13:05:00,21.92,21.98,21.92,21.98,46400.0,14.2419,14.2809,14.2419,14.2809,46400.0
2009-01-30 13:10:00,21.99,21.99,21.93,21.94,9900.0,14.2874,14.2874,14.2484,14.2549,9900.0
2009-01-30 13:15:00,21.93,21.93,21.84,21.89,35500.0,14.2484,14.2484,14.1899,14.2224,35500.0
2009-01-30 13:20:00,21.89,21.9,21.87,21.9,17000.0,14.2224,14.2289,14.2094,14.2289,17000.0
2009-01-30 13:25:00,21.89,21.9,21.75,21.8,48000.0,14.2224,14.2289,14.1315,14.1639,48000.0
2009-01-30 13:30:00,21.8,21.8,21.69,21.75,49900.0,14.1639,14.1639,14.0925,14.1315,49900.0
2009-01-30 13:35:00,21.75,21.76,21.65,21.66,26200.0,14.1315,14.138,14.0665,14.073,26200.0
2009-01-30 13:40:00,21.65,21.69,21.6,21.69,20900.0,14.0665,14.0925,14.034,14.0925,20900.0
2009-01-30 13:45:00,21.68,21.72,21.64,21.69,34800.0,14.086,14.112,14.06,14.0925,34800.0
2009-01-30 13:50:00,21.7,21.71,21.63,21.64,48100.0,14.099,14.1055,14.0535,14.06,48100.0
2009-01-30 13:55:00,21.64,21.77,21.64,21.74,26200.0,14.06,14.1445,14.06,14.125,26200.0
2009-01-30 14:00:00,21.72,21.79,21.71,21.75,45500.0,14.112,14.1575,14.1055,14.1315,45500.0
2009-01-30 14:05:00,21.75,21.79,21.71,21.74,54200.0,14.1315,14.1575,14.1055,14.125,54200.0
2009-01-30 14:10:00,21.74,21.79,21.71,21.77,27000.0,14.125,14.1575,14.1055,14.1445,27000.0
2009-01-30 14:15:00,21.76,21.77,21.69,21.71,53800.0,14.138,14.1445,14.0925,14.1055,53800.0
2009-01-30 14:20:00,21.71,21.72,21.65,21.67,15600.0,14.1055,14.112,14.0665,14.0795,15600.0
2009-01-30 14:25:00,21.67,21.81,21.67,21.75,26800.0,14.0795,14.1704,14.0795,14.1315,26800.0
2009-01-30 14:30:00,21.76,21.81,21.71,21.74,60200.0,14.138,14.1704,14.1055,14.125,60200.0
2009-01-30 14:35:00,21.74,21.78,21.71,21.71,24600.0,14.125,14.151,14.1055,14.1055,24600.0
2009-01-30 14:40:00,21.71,21.72,21.67,21.69,15000.0,14.1055,14.112,14.0795,14.0925,15000.0
2009-01-30 14:45:00,21.68,21.68,21.65,21.68,26200.0,14.086,14.086,14.0665,14.086,26200.0
2009-01-30 14:50:00,21.68,21.68,21.6,21.6,53000.0,14.086,14.086,14.034,14.034,53000.0
2009-01-30 14:55:00,21.6,21.66,21.59,21.64,42100.0,14.034,14.073,14.0275,14.06,42100.0
2009-01-30 15:00:00,21.63,21.7,21.6,21.6,46800.0,14.0535,14.099,14.034,14.034,46800.0
2009-01-30 15:05:00,21.61,21.68,21.6,21.65,19700.0,14.0405,14.086,14.034,14.0665,19700.0
2009-01-30 15:10:00,21.64,21.77,21.63,21.74,31600.0,14.06,14.1445,14.0535,14.125,31600.0
2009-01-30 15:15:00,21.74,21.75,21.64,21.66,29400.0,14.125,14.1315,14.06,14.073,29400.0
2009-01-30 15:20:00,21.65,21.65,21.59,21.61,38800.0,14.0665,14.0665,14.0275,14.0405,38800.0
2009-01-30 15:25:00,21.59,21.67,21.52,21.52,72600.0,14.0275,14.0795,13.982,13.982,72600.0
2009-01-30 15:30:00,21.52,21.55,21.49,21.55,66000.0,13.982,14.0015,13.9625,14.0015,66000.0
2009-01-30 15:35:00,21.55,21.57,21.48,21.52,38300.0,14.0015,14.0145,13.956,13.982,38300.0
2009-01-30 15:40:00,21.52,21.63,21.51,21.55,85100.0,13.982,14.0535,13.9755,14.0015,85100.0
2009-01-30 15:45:00,21.54,21.64,21.51,21.58,36900.0,13.995,14.06,13.9755,14.021,36900.0
2009-01-30 15:50:00,21.58,21.62,21.55,21.57,34700.0,14.021,14.047,14.0015,14.0145,34700.0
2009-01-30 15:55:00,21.57,21.57,21.52,21.57,71300.0,14.0145,14.0145,13.982,14.0145,71300.0
2009-01-30 16:00:00,21.58,21.58,21.47,21.51,2500.0,14.021,14.021,13.9495,13.9755,2500.0
2009-01-30 16:05:00,21.51,21.51,21.51,21.51,0.0,13.9755,13.9755,13.9755,13.9755,0.0
2009-01-30 16:10:00,21.51,21.51,21.51,21.51,0.0,13.9755,13.9755,13.9755,13.9755,0.0
2009-02-02 09:30:00,21.12,21.18,21.08,21.1,96100.0,13.7221,13.7611,13.6961,13.7091,96100.0
2009-02-02 09:35:00,21.12,21.2,21.11,21.16,86100.0,13.7221,13.7741,13.7156,13.7481,86100.0
2009-02-02 09:40:00,21.16,21.18,21.09,21.18,119200.0,13.7481,13.7611,13.7026,13.7611,119200.0
2009-02-02 09:45:00,21.18,21.19,21.13,21.15,26700.0,13.7611,13.7676,13.7286,13.7416,26700.0
2009-02-02 09:50:00,21.14,21.18,21.09,21.09,243200.0,13.7351,13.7611,13.7026,13.7026,243200.0
2009-02-02 09:55:00,21.09,21.12,21.08,21.11,30400.0,13.7026,13.7221,13.6961,13.7156,30400.0
2009-02-02 10:00:00,21.12,21.21,21.12,21.19,222600.0,13.7221,13.7806,13.7221,13.7676,222600.0
2009-02-02 10:05:00,21.19,21.32,21.19,21.3,98200.0,13.7676,13.8521,13.7676,13.8391,98200.0
2009-02-02 10:10:00,21.31,21.35,21.22,21.34,537100.0,13.8456,13.8716,13.7871,13.8651,537100.0
2009-02-02 10:15:00,21.34,21.47,21.34,21.43,81900.0,13.8651,13.9495,13.8651,13.9236,81900.0
2009-02-02 10:20:00,21.44,21.44,21.38,21.4,88600.0,13.93,13.93,13.8911,13.9041,88600.0
2009-02-02 10:25:00,21.4,21.4,21.34,21.36,34500.0,13.9041,13.9041,13.8651,13.8781,34500.0
2009-02-02 10:30:00,21.38,21.39,21.29,21.31,86100.0,13.8911,13.8976,13.8326,13.8456,86100.0
2009-02-02 10:35:00,21.32,21.44,21.31,21.37,72600.0,13.8521,13.93,13.8456,13.8846,72600.0
2009-02-02 10:40:00,21.37,21.38,21.29,21.3,95000.0,13.8846,13.8911,13.8326,13.8391,95000.0
2009-02-02 10:45:00,21.3,21.34,21.27,21.31,29100.0,13.8391,13.8651,13.8196,13.8456,29100.0
2009-02-02 10:50:00,21.3,21.32,21.26,21.26,21900.0,13.8391,13.8521,13.8131,13.8131,21900.0
2009-02-02 10:55:00,21.26,21.33,21.26,21.29,97900.0,13.8131,13.8586,13.8131,13.8326,97900.0
2009-02-02 11:00:00,21.28,21.29,21.24,21.26,63900.0,13.8261,13.8326,13.8001,13.8131,63900.0
2009-02-02 11:05:00,21.25,21.27,21.2,21.2,115900.0,13.8066,13.8196,13.7741,13.7741,115900.0
2009-02-02 11:10:00,21.21,21.23,21.21,21.21,38800.0,13.7806,13.7936,13.7806,13.7806,38800.0
2009-02-02 11:15:00,21.2,21.27,21.2,21.26,38900.0,13.7741,13.8196,13.7741,13.8131,38900.0
2009-02-02 11:20:00,21.25,21.26,21.2,21.23,39600.0,13.8066,13.8131,13.7741,13.7936,39600.0
2009-02-02 11:25:00,21.22,21.24,21.21,21.23,38000.0,13.7871,13.8001,13.7806,13.7936,38000.0
2009-02-02 11:30:00,21.27,21.32,21.24,21.32,36100.0,13.8196,13.8521,13.8001,13.8521,36100.0
2009-02-02 11:35:00,21.31,21.32,21.27,21.27,114000.0,13.8456,13.8521,13.8196,13.8196,114000.0
2009-02-02 11:40:00,21.27,21.29,21.24,21.29,28100.0,13.8196,13.8326,13.8001,13.8326,28100.0
2009-02-02 11:45:00,21.3,21.33,21.27,21.32,122200.0,13.8391,13.8586,13.8196,13.8521,122200.0
2009-02-02 11:50:00,21.33,21.33,21.29,21.3,32800.0,13.8586,13.8586,13.8326,13.8391,32800.0
2009-02-02 11:55:00,21.3,21.3,21.26,21.28,26900.0,13.8391,13.8391,13.8131,13.8261,26900.0
2009-02-02 12:00:00,21.29,21.39,21.29,21.33,101200.0,13.8326,13.8976,13.8326,13.8586,101200.0
2009-02-02 12:05:00,21.32,21.34,21.3,21.32,31100.0,13.8521,13.8651,13.8391,13.8521,31100.0
2009-02-02 12:10:00,21.32,21.32,21.3,21.31,35900.0,13.8521,13.8521,13.8391,13.8456,35900.0
2009-02-02 12:15:00,21.32,21.37,21.3,21.37,53300.0,13.8521,13.8846,13.8391,13.8846,53300.0
2009-02-02 12:20:00,21.36,21.36,21.31,21.32,111100.0,13.8781,13.8781,13.8456,13.8521,111100.0
2009-02-02 12:25:00,21.33,21.37,21.32,21.36,26600.0,13.8586,13.8846,13.8521,13.8781,26600.0
2009-02-02 12:30:00,21.37,21.43,21.37,21.4,99700.0,13.8846,13.9236,13.8846,13.9041,99700.0
2009-02-02 12:35:00,21.39,21.47,21.39,21.47,95000.0,13.8976,13.9495,13.8976,13.9495,95000.0
2009-02-02 12:40:00,21.48,21.5,21.42,21.49,222600.0,13.956,13.969,13.9171,13.9625,222600.0
2009-02-02 12:45:00,21.51,21.54,21.48,21.49,31200.0,13.9755,13.995,13.956,13.9625,31200.0
2009-02-02 12:50:00,21.49,21.49,21.45,21.46,88900.0,13.9625,13.9625,13.9365,13.943,88900.0
2009-02-02 12:55:00,21.47,21.49,21.46,21.47,105700.0,13.9495,13.9625,13.943,13.9495,105700.0
2009-02-02 13:00:00,21.47,21.5,21.45,21.45,52000.0,13.9495,13.969,13.9365,13.9365,52000.0
2009-02-02 13:05:00,21.45,21.46,21.39,21.42,100700.0,13.9365,13.943,13.8976,13.9171,100700.0
2009-02-02 13:10:00,21.4,21.41,21.35,21.35,68700.0,13.9041,13.9106,13.8716,13.8716,68700.0
2009-02-02 13:15:00,21.34,21.34,21.31,21.33,30700.0,13.8651,13.8651,13.8456,13.8586,30700.0
2009-02-02 13:20:00,21.35,21.35,21.27,21.27,26100.0,13.8716,13.8716,13.8196,13.8196,26100.0
2009-02-02 13:25:00,21.27,21.3,21.26,21.29,19400.0,13.8196,13.8391,13.8131,13.8326,19400.0
2009-02-02 13:30:00,21.29,21.32,21.28,21.32,43000.0,13.8326,13.8521,13.8261,13.8521,43000.0
2009-02-02 13:35:00,21.33,21.36,21.31,21.32,52200.0,13.8586,13.8781,13.8456,13.8521,52200.0
2009-02-02 13:40:00,21.32,21.34,21.3,21.31,56000.0,13.8521,13.8651,13.8391,13.8456,56000.0
2009-02-02 13:45:00,21.31,21.36,21.3,21.33,50700.0,13.8456,13.8781,13.8391,13.8586,50700.0
2009-02-02 13:50:00,21.32,21.32,21.26,21.27,55600.0,13.8521,13.8521,13.8131,13.8196,55600.0
2009-02-02 13:55:00,21.26,21.27,21.21,21.23,49600.0,13.8131,13.8196,13.7806,13.7936,49600.0
2009-02-02 14:00:00,21.24,21.25,21.19,21.21,30800.0,13.8001,13.8066,13.7676,13.7806,30800.0
2009-02-02 14:05:00,21.21,21.25,21.19,21.22,35500.0,13.7806,13.8066,13.7676,13.7871,35500.0
2009-02-02 14:10:00,21.23,21.24,21.21,21.21,64400.0,13.7936,13.8001,13.7806,13.7806,64400.0
2009-02-02 14:15:00,21.21,21.22,21.2,21.21,103600.0,13.7806,13.7871,13.7741,13.7806,103600.0
2009-02-02 14:20:00,21.21,21.22,21.15,21.15,96600.0,13.7806,13.7871,13.7416,13.7416,96600.0
2009-02-02 14:25:00,21.16,21.17,21.12,21.16,42600.0,13.7481,13.7546,13.7221,13.7481,42600.0
2009-02-02 14:30:00,21.17,21.17,21.14,21.14,54300.0,13.7546,13.7546,13.7351,13.7351,54300.0
2009-02-02 14:35:00,21.13,21.15,21.09,21.13,228400.0,13.7286,13.7416,13.7026,13.7286,228400.0
2009-02-02 14:40:00,21.13,21.21,21.12,21.2,53200.0,13.7286,13.7806,13.7221,13.7741,53200.0
2009-02-02 14:45:00,21.19,21.2,21.14,21.16,56100.0,13.7676,13.7741,13.7351,13.7481,56100.0
2009-02-02 14:50:00,21.16,21.17,21.13,21.17,39200.0,13.7481,13.7546,13.7286,13.7546,39200.0
2009-02-02 14:55:00,21.18,21.21,21.15,21.15,91100.0,13.7611,13.7806,13.7416,13.7416,91100.0
2009-02-02 15:00:00,21.16,21.2,21.11,21.2,93600.0,13.7481,13.7741,13.7156,13.7741,93600.0
2009-02-02 15:05:00,21.2,21.22,21.17,21.21,147300.0,13.7741,13.7871,13.7546,13.7806,147300.0
2009-02-02 15:10:00,21.21,21.25,21.19,21.23,73000.0,13.7806,13.8066,13.7676,13.7936,73000.0
2009-02-02 15:15:00,21.24,21.28,21.24,21.26,74900.0,13.8001,13.8261,13.8001,13.8131,74900.0
2009-02-02 15:20:00,21.26,21.28,21.22,21.22,57100.0,13.8131,13.8261,13.7871,13.7871,57100.0
2009-02-02 15:25:00,21.22,21.27,21.2,21.26,184100.0,13.7871,13.8196,13.7741,13.8131,184100.0
2009-02-02 15:30:00,21.3,21.38,21.22,21.35,200700.0,13.8391,13.8911,13.7871,13.8716,200700.0
2009-02-02 15:35:00,21.37,21.39,21.33,21.34,85400.0,13.8846,13.8976,13.8586,13.8651,85400.0
2009-02-02 15:40:00,21.37,21.45,21.37,21.4,122100.0,13.8846,13.9365,13.8846,13.9041,122100.0
2009-02-02 15:45:00,21.4,21.42,21.35,21.37,100000.0,13.9041,13.9171,13.8716,13.8846,100000.0
2009-02-02 15:50:00,21.37,21.41,21.34,21.38,85000.0,13.8846,13.9106,13.8651,13.8911,85000.0
2009-02-02 15:55:00,21.37,21.37,21.3,21.31,112000.0,13.8846,13.8846,13.8391,13.8456,112000.0
2009-02-02 16:00:00,21.3,21.33,21.3,21.33,2700.0,13.8391,13.8586,13.8391,13.8586,2700.0
2009-02-02 16:05:00,21.33,21.33,21.33,21.33,0.0,13.8586,13.8586,13.8586,13.8586,0.0
2009-02-02 16:10:00,21.33,21.33,21.33,21.33,0.0,13.8586,13.8586,13.8586,13.8586,0.0
2009-02-03 09:30:00,21.6,21.61,21.5,21.52,84500.0,14.034,14.0405,13.969,13.982,84500.0
2009-02-03 09:35:00,21.51,21.52,21.44,21.45,12700.0,13.9755,13.982,13.93,13.9365,12700.0
2009-02-03 09:40:00,21.46,21.47,21.39,21.4,86800.0,13.943,13.9495,13.8976,13.9041,86800.0
2009-02-03 09:45:00,21.39,21.39,21.34,21.37,104600.0,13.8976,13.8976,13.8651,13.8846,104600.0
2009-02-03 09:50:00,21.38,21.41,21.35,21.41,67700.0,13.8911,13.9106,13.8716,13.9106,67700.0
2009-02-03 09:55:00,21.4,21.43,21.39,21.42,30100.0,13.9041,13.9236,13.8976,13.9171,30100.0
2009-02-03 10:00:00,21.43,21.54,21.42,21.43,54300.0,13.9236,13.995,13.9171,13.9236,54300.0
2009-02-03 10:05:00,21.45,21.59,21.44,21.56,61700.0,13.9365,14.0275,13.93,14.008,61700.0
2009-02-03 10:10:00,21.56,21.6,21.51,21.55,39900.0,14.008,14.034,13.9755,14.0015,39900.0
2009-02-03 10:15:00,21.55,21.6,21.44,21.46,47300.0,14.0015,14.034,13.93,13.943,47300.0
2009-02-03 10:20:00,21.47,21.5,21.44,21.48,51000.0,13.9495,13.969,13.93,13.956,51000.0
2009-02-03 10:25:00,21.48,21.57,21.47,21.57,40800.0,13.956,14.0145,13.9495,14.0145,40800.0
2009-02-03 10:30:00,21.52,21.59,21.52,21.55,37200.0,13.982,14.0275,13.982,14.0015,37200.0
2009-02-03 10:35:00,21.56,21.63,21.56,21.59,27400.0,14.008,14.0535,14.008,14.0275,27400.0
2009-02-03 10:40:00,21.59,21.63,21.58,21.63,40100.0,14.0275,14.0535,14.021,14.0535,40100.0
2009-02-03 10:45:00,21.64,21.7,21.64,21.68,72000.0,14.06,14.099,14.06,14.086,72000.0
2009-02-03 10:50:00,21.68,21.71,21.63,21.65,45900.0,14.086,14.1055,14.0535,14.0665,45900.0
2009-02-03 10:55:00,21.65,21.65,21.6,21.63,47400.0,14.0665,14.0665,14.034,14.0535,47400.0
2009-02-03 11:00:00,21.64,21.69,21.64,21.69,54500.0,14.06,14.0925,14.06,14.0925,54500.0
2009-02-03 11:05:00,21.7,21.8,21.67,21.75,168900.0,14.099,14.1639,14.0795,14.1315,168900.0
2009-02-03 11:10:00,21.76,21.79,21.76,21.78,41000.0,14.138,14.1575,14.138,14.151,41000.0
2009-02-03 11:15:00,21.79,21.8,21.73,21.75,86000.0,14.1575,14.1639,14.1185,14.1315,86000.0
2009-02-03 11:20:00,21.75,21.8,21.72,21.78,29700.0,14.1315,14.1639,14.112,14.151,29700.0
2009-02-03 11:25:00,21.77,21.77,21.74,21.74,32400.0,14.1445,14.1445,14.125,14.125,32400.0
2009-02-03 11:30:00,21.76,21.77,21.71,21.72,17000.0,14.138,14.1445,14.1055,14.112,17000.0
2009-02-03 11:35:00,21.74,21.74,21.66,21.66,17300.0,14.125,14.125,14.073,14.073,17300.0
2009-02-03 11:40:00,21.66,21.68,21.64,21.68,10200.0,14.073,14.086,14.06,14.086,10200.0
2009-02-03 11:45:00,21.69,21.72,21.66,21.72,55700.0,14.0925,14.112,14.073,14.112,55700.0
2009-02-03 11:50:00,21.72,21.76,21.7,21.73,36300.0,14.112,14.138,14.099,14.1185,36300.0
2009-02-03 11:55:00,21.73,21.73,21.67,21.67,27000.0,14.1185,14.1185,14.0795,14.0795,27000.0
2009-02-03 12:00:00,21.67,21.69,21.65,21.67,14600.0,14.0795,14.0925,14.0665,14.0795,14600.0
2009-02-03 12:05:00,21.66,21.68,21.64,21.65,15600.0,14.073,14.086,14.06,14.0665,15600.0
2009-02-03 12:10:00,21.65,21.66,21.59,21.65,45900.0,14.0665,14.073,14.0275,14.0665,45900.0
2009-02-03 12:15:00,21.65,21.68,21.59,21.62,29600.0,14.0665,14.086,14.0275,14.047,29600.0
2009-02-03 12:20:00,21.61,21.63,21.59,21.6,16800.0,14.0405,14.0535,14.0275,14.034,16800.0
2009-02-03 12:25:00,21.61,21.64,21.61,21.63,10400.0,14.0405,14.06,14.0405,14.0535,10400.0
2009-02-03 12:30:00,21.64,21.69,21.64,21.68,8300.0,14.06,14.0925,14.06,14.086,8300.0
2009-02-03 12:35:00,21.67,21.67,21.65,21.66,5300.0,14.0795,14.0795,14.0665,14.073,5300.0
2009-02-03 12:40:00,21.65,21.7,21.65,21.68,12400.0,14.0665,14.099,14.0665,14.086,12400.0
2009-02-03 12:45:00,21.68,21.69,21.66,21.68,46300.0,14.086,14.0925,14.073,14.086,46300.0
2009-02-03 12:50:00,21.68,21.69,21.66,21.66,53600.0,14.086,14.0925,14.073,14.073,53600.0
2009-02-03 12:55:00,21.66,21.68,21.61,21.61,10800.0,14.073,14.086,14.0405,14.0405,10800.0
2009-02-03 13:00:00,21.6,21.62,21.58,21.6,81500.0,14.034,14.047,14.021,14.034,81500.0
2009-02-03 13:05:00,21.59,21.63,21.59,21.62,30700.0,14.0275,14.0535,14.0275,14.047,30700.0
2009-02-03 13:10:00,21.61,21.61,21.58,21.61,62900.0,14.0405,14.0405,14.021,14.0405,62900.0
2009-02-03 13:15:00,21.61,21.65,21.61,21.62,17800.0,14.0405,14.0665,14.0405,14.047,17800.0
2009-02-03 13:20:00,21.63,21.63,21.6,21.61,22100.0,14.0535,14.0535,14.034,14.0405,22100.0
2009-02-03 13:25:00,21.63,21.63,21.57,21.6,34400.0,14.0535,14.0535,14.0145,14.034,34400.0
2009-02-03 13:30:00,21.6,21.63,21.58,21.62,22900.0,14.034,14.0535,14.021,14.047,22900.0
2009-02-03 13:35:00,21.62,21.68,21.61,21.66,24200.0,14.047,14.086,14.0405,14.073,24200.0
2009-02-03 13:40:00,21.67,21.69,21.64,21.64,22000.0,14.0795,14.0925,14.06,14.06,22000.0
2009-02-03 13:45:00,21.65,21.66,21.6,21.62,29100.0,14.0665,14.073,14.034,14.047,29100.0
2009-02-03 13:50:00,21.6,21.61,21.57,21.6,39600.0,14.034,14.0405,14.0145,14.034,39600.0
2009-02-03 13:55:00,21.6,21.65,21.59,21.64,45300.0,14.034,14.0665,14.0275,14.06,45300.0
2009-02-03 14:00:00,21.64,21.67,21.62,21.62,25600.0,14.06,14.0795,14.047,14.047,25600.0
2009-02-03 14:05:00,21.61,21.75,21.61,21.75,35900.0,14.0405,14.1315,14.0405,14.1315,35900.0
2009-02-03 14:10:00,21.75,21.8,21.74,21.78,35400.0,14.1315,14.1639,14.125,14.151,35400.0
2009-02-03 14:15:00,21.79,21.86,21.76,21.85,113200.0,14.1575,14.2029,14.138,14.1964,113200.0
2009-02-03 14:20:00,21.85,21.85,21.79,21.8,55200.0,14.1964,14.1964,14.1575,14.1639,55200.0
2009-02-03 14:25:00,21.81,21.84,21.77,21.77,38100.0,14.1704,14.1899,14.1445,14.1445,38100.0
2009-02-03 14:30:00,21.77,21.82,21.77,21.82,40000.0,14.1445,14.1769,14.1445,14.1769,40000.0
2009-02-03 14:35:00,21.82,21.87,21.81,21.84,63200.0,14.1769,14.2094,14.1704,14.1899,63200.0
2009-02-03 14:40:00,21.83,21.89,21.83,21.88,115700.0,14.1834,14.2224,14.1834,14.2159,115700.0
2009-02-03 14:45:00,21.89,21.91,21.88,21.89,74900.0,14.2224,14.2354,14.2159,14.2224,74900.0
2009-02-03 14:50:00,21.89,21.9,21.81,21.81,74000.0,14.2224,14.2289,14.1704,14.1704,74000.0
2009-02-03 14:55:00,21.8,21.82,21.78,21.8,62700.0,14.1639,14.1769,14.151,14.1639,62700.0
2009-02-03 15:00:00,21.8,21.85,21.8,21.83,244000.0,14.1639,14.1964,14.1639,14.1834,244000.0
2009-02-03 15:05:00,21.84,21.89,21.82,21.89,146800.0,14.1899,14.2224,14.1769,14.2224,146800.0
2009-02-03 15:10:00,21.9,21.94,21.9,21.93,143600.0,14.2289,14.2549,14.2289,14.2484,143600.0
2009-02-03 15:15:00,21.93,21.99,21.92,21.96,117700.0,14.2484,14.2874,14.2419,14.2679,117700.0
2009-02-03 15:20:00,21.96,22.03,21.92,22.02,34500.0,14.2679,14.3134,14.2419,14.3069,34500.0
2009-02-03 15:25:00,22.03,22.04,21.98,22.0,29900.0,14.3134,14.3199,14.2809,14.2939,29900.0
2009-02-03 15:30:00,22.0,22.05,21.99,22.0,42900.0,14.2939,14.3264,14.2874,14.2939,42900.0
2009-02-03 15:35:00,22.0,22.0,21.97,22.0,42900.0,14.2939,14.2939,14.2744,14.2939,42900.0
2009-02-03 15:40:00,22.0,22.01,21.9,21.9,43000.0,14.2939,14.3004,14.2289,14.2289,43000.0
2009-02-03 15:45:00,21.91,21.97,21.89,21.9,115500.0,14.2354,14.2744,14.2224,14.2289,115500.0
2009-02-03 15:50:00,21.9,22.0,21.89,21.97,90400.0,14.2289,14.2939,14.2224,14.2744,90400.0
2009-02-03 15:55:00,21.97,22.0,21.91,21.94,220700.0,14.2744,14.2939,14.2354,14.2549,220700.0
2009-02-03 16:00:00,21.94,21.94,21.94,21.94,0.0,14.2549,14.2549,14.2549,14.2549,0.0
2009-02-03 16:05:00,21.94,21.94,21.94,21.94,0.0,14.2549,14.2549,14.2549,14.2549,0.0
2009-02-03 16:10:00,21.94,21.94,21.94,21.94,0.0,14.2549,14.2549,14.2549,14.2549,0.0
2009-02-04 09:30:00,22.23,22.23,22.1,22.1,69800.0,14.4433,14.4433,14.3589,14.3589,69800.0
2009-02-04 09:35:00,22.11,22.15,22.05,22.15,57300.0,14.3654,14.3914,14.3264,14.3914,57300.0
2009-02-04 09:40:00,22.16,22.24,22.15,22.23,61200.0,14.3978,14.4498,14.3914,14.4433,61200.0
2009-02-04 09:45:00,22.23,22.26,22.19,22.2,54000.0,14.4433,14.4628,14.4173,14.4238,54000.0
2009-02-04 09:50:00,22.19,22.26,22.15,22.26,35100.0,14.4173,14.4628,14.3914,14.4628,35100.0
2009-02-04 09:55:00,22.26,22.32,22.25,22.28,43600.0,14.4628,14.5018,14.4563,14.4758,43600.0
2009-02-04 10:00:00,22.29,22.4,22.29,22.37,62100.0,14.4823,14.5538,14.4823,14.5343,62100.0
2009-02-04 10:05:00,22.38,22.42,22.37,22.41,46100.0,14.5408,14.5668,14.5343,14.5603,46100.0
2009-02-04 10:10:00,22.41,22.51,22.41,22.48,51300.0,14.5603,14.6253,14.5603,14.6058,51300.0
2009-02-04 10:15:00,22.49,22.52,22.45,22.46,26700.0,14.6123,14.6318,14.5863,14.5928,26700.0
2009-02-04 10:20:00,22.46,22.49,22.46,22.49,19400.0,14.5928,14.6123,14.5928,14.6123,19400.0
2009-02-04 10:25:00,22.49,22.57,22.49,22.54,165600.0,14.6123,14.6642,14.6123,14.6447,165600.0
2009-02-04 10:30:00,22.54,22.6,22.52,22.57,90700.0,14.6447,14.6837,14.6318,14.6642,90700.0
2009-02-04 10:35:00,22.58,22.63,22.56,22.58,295800.0,14.6707,14.7032,14.6577,14.6707,295800.0
2009-02-04 10:40:00,22.6,22.6,22.54,22.57,224400.0,14.6837,14.6837,14.6447,14.6642,224400.0
2009-02-04 10:45:00,22.58,22.6,22.47,22.48,76700.0,14.6707,14.6837,14.5993,14.6058,76700.0
2009-02-04 10:50:00,22.47,22.49,22.45,22.45,28100.0,14.5993,14.6123,14.5863,14.5863,28100.0
2009-02-04 10:55:00,22.46,22.56,22.44,22.53,35000.0,14.5928,14.6577,14.5798,14.6382,35000.0
2009-02-04 11:00:00,22.54,22.56,22.51,22.54,60900.0,14.6447,14.6577,14.6253,14.6447,60900.0
2009-02-04 11:05:00,22.54,22.58,22.54,22.57,21800.0,14.6447,14.6707,14.6447,14.6642,21800.0
2009-02-04 11:10:00,22.57,22.58,22.5,22.5,53300.0,14.6642,14.6707,14.6188,14.6188,53300.0
2009-02-04 11:15:00,22.51,22.51,22.44,22.51,51200.0,14.6253,14.6253,14.5798,14.6253,51200.0
2009-02-04 11:20:00,22.5,22.53,22.48,22.53,12300.0,14.6188,14.6382,14.6058,14.6382,12300.0
2009-02-04 11:25:00,22.53,22.54,22.48,22.48,25800.0,14.6382,14.6447,14.6058,14.6058,25800.0
2009-02-04 11:30:00,22.47,22.49,22.43,22.49,34500.0,14.5993,14.6123,14.5733,14.6123,34500.0
2009-02-04 11:35:00,22.48,22.48,22.43,22.45,40800.0,14.6058,14.6058,14.5733,14.5863,40800.0
2009-02-04 11:40:00,22.45,22.46,22.41,22.42,54200.0,14.5863,14.5928,14.5603,14.5668,54200.0
2009-02-04 11:45:00,22.42,22.42,22.38,22.39,34500.0,14.5668,14.5668,14.5408,14.5473,34500.0
2009-02-04 11:50:00,22.39,22.42,22.38,22.38,27200.0,14.5473,14.5668,14.5408,14.5408,27200.0
2009-02-04 11:55:00,22.39,22.43,22.38,22.42,185700.0,14.5473,14.5733,14.5408,14.5668,185700.0
2009-02-04 12:00:00,22.43,22.5,22.43,22.49,65800.0,14.5733,14.6188,14.5733,14.6123,65800.0
2009-02-04 12:05:00,22.49,22.52,22.49,22.51,52700.0,14.6123,14.6318,14.6123,14.6253,52700.0
2009-02-04 12:10:00,22.52,22.52,22.49,22.51,24500.0,14.6318,14.6318,14.6123,14.6253,24500.0
2009-02-04 12:15:00,22.51,22.52,22.49,22.5,23000.0,14.6253,14.6318,14.6123,14.6188,23000.0
2009-02-04 12:20:00,22.5,22.51,22.41,22.42,32700.0,14.6188,14.6253,14.5603,14.5668,32700.0
2009-02-04 12:25:00,22.41,22.45,22.41,22.41,9000.0,14.5603,14.5863,14.5603,14.5603,9000.0
2009-02-04 12:30:00,22.4,22.45,22.39,22.44,14200.0,14.5538,14.5863,14.5473,14.5798,14200.0
2009-02-04 12:35:00,22.43,22.45,22.42,22.44,17600.0,14.5733,14.5863,14.5668,14.5798,17600.0
2009-02-04 12:40:00,22.44,22.49,22.44,22.48,5100.0,14.5798,14.6123,14.5798,14.6058,5100.0
2009-02-04 12:45:00,22.48,22.51,22.48,22.51,20800.0,14.6058,14.6253,14.6058,14.6253,20800.0
2009-02-04 12:50:00,22.5,22.5,22.42,22.45,29700.0,14.6188,14.6188,14.5668,14.5863,29700.0
2009-02-04 12:55:00,22.44,22.47,22.42,22.43,20900.0,14.5798,14.5993,14.5668,14.5733,20900.0
2009-02-04 13:00:00,22.43,22.44,22.36,22.39,57400.0,14.5733,14.5798,14.5278,14.5473,57400.0
2009-02-04 13:05:00,22.39,22.39,22.34,22.38,51800.0,14.5473,14.5473,14.5148,14.5408,51800.0
2009-02-04 13:10:00,22.37,22.37,22.31,22.34,18100.0,14.5343,14.5343,14.4953,14.5148,18100.0
2009-02-04 13:15:00,22.34,22.35,22.32,22.32,23900.0,14.5148,14.5213,14.5018,14.5018,23900.0
2009-02-04 13:20:00,22.33,22.35,22.33,22.34,3700.0,14.5083,14.5213,14.5083,14.5148,3700.0
2009-02-04 13:25:00,22.36,22.4,22.35,22.4,29100.0,14.5278,14.5538,14.5213,14.5538,29100.0
2009-02-04 13:30:00,22.4,22.42,22.36,22.37,61300.0,14.5538,14.5668,14.5278,14.5343,61300.0
2009-02-04 13:35:00,22.37,22.38,22.25,22.26,49100.0,14.5343,14.5408,14.4563,14.4628,49100.0
2009-02-04 13:40:00,22.26,22.26,22.18,22.19,38000.0,14.4628,14.4628,14.4108,14.4173,38000.0
2009-02-04 13:45:00,22.18,22.18,22.12,22.13,21500.0,14.4108,14.4108,14.3719,14.3784,21500.0
2009-02-04 13:50:00,22.13,22.16,22.04,22.06,175200.0,14.3784,14.3978,14.3199,14.3329,175200.0
2009-02-04 13:55:00,22.06,22.15,22.02,22.14,70800.0,14.3329,14.3914,14.3069,14.3849,70800.0
2009-02-04 14:00:00,22.14,22.15,22.1,22.15,65000.0,14.3849,14.3914,14.3589,14.3914,65000.0
2009-02-04 14:05:00,22.14,22.17,22.12,22.12,255200.0,14.3849,14.4043,14.3719,14.3719,255200.0
2009-02-04 14:10:00,22.12,22.18,22.12,22.16,307100.0,14.3719,14.4108,14.3719,14.3978,307100.0
2009-02-04 14:15:00,22.16,22.17,22.11,22.12,60200.0,14.3978,14.4043,14.3654,14.3719,60200.0
2009-02-04 14:20:00,22.11,22.15,22.02,22.04,62900.0,14.3654,14.3914,14.3069,14.3199,62900.0
2009-02-04 14:25:00,22.02,22.07,22.01,22.06,77500.0,14.3069,14.3394,14.3004,14.3329,77500.0
2009-02-04 14:30:00,22.04,22.05,22.02,22.02,23600.0,14.3199,14.3264,14.3069,14.3069,23600.0
2009-02-04 14:35:00,22.02,22.1,22.02,22.1,26700.0,14.3069,14.3589,14.3069,14.3589,26700.0
2009-02-04 14:40:00,22.11,22.12,22.08,22.09,11800.0,14.3654,14.3719,14.3459,14.3524,11800.0
2009-02-04 14:45:00,22.09,22.1,22.04,22.08,28700.0,14.3524,14.3589,14.3199,14.3459,28700.0
2009-02-04 14:50:00,22.08,22.09,22.01,22.03,16900.0,14.3459,14.3524,14.3004,14.3134,16900.0
2009-02-04 14:55:00,22.03,22.17,21.97,22.15,45300.0,14.3134,14.4043,14.2744,14.3914,45300.0
2009-02-04 15:00:00,22.14,22.23,22.08,22.23,74300.0,14.3849,14.4433,14.3459,14.4433,74300.0
2009-02-04 15:05:00,22.23,22.24,22.14,22.2,48400.0,14.4433,14.4498,14.3849,14.4238,48400.0
2009-02-04 15:10:00,22.21,22.21,22.1,22.11,52900.0,14.4303,14.4303,14.3589,14.3654,52900.0
2009-02-04 15:15:00,22.1,22.19,22.1,22.18,25600.0,14.3589,14.4173,14.3589,14.4108,25600.0
2009-02-04 15:20:00,22.15,22.15,22.06,22.12,20100.0,14.3914,14.3914,14.3329,14.3719,20100.0
2009-02-04 15:25:00,22.08,22.17,22.08,22.13,21100.0,14.3459,14.4043,14.3459,14.3784,21100.0
2009-02-04 15:30:00,22.14,22.16,22.09,22.12,20600.0,14.3849,14.3978,14.3524,14.3719,20600.0
2009-02-04 15:35:00,22.11,22.16,22.1,22.14,23300.0,14.3654,14.3978,14.3589,14.3849,23300.0
2009-02-04 15:40:00,22.15,22.22,22.15,22.2,51600.0,14.3914,14.4368,14.3914,14.4238,51600.0
2009-02-04 15:45:00,22.19,22.22,22.13,22.14,24800.0,14.4173,14.4368,14.3784,14.3849,24800.0
2009-02-04 15:50:00,22.13,22.17,22.13,22.15,69000.0,14.3784,14.4043,14.3784,14.3914,69000.0
2009-02-04 15:55:00,22.15,22.16,22.13,22.14,22300.0,14.3914,14.3978,14.3784,14.3849,22300.0
2009-02-04 16:00:00,22.16,22.16,22.16,22.16,9200.0,14.3978,14.3978,14.3978,14.3978,9200.0
2009-02-04 16:05:00,22.16,22.16,22.16,22.16,100.0,14.3978,14.3978,14.3978,14.3978,100.0
2009-02-04 16:10:00,22.16,22.16,22.16,22.16,0.0,14.3978,14.3978,14.3978,14.3978,0.0
2009-02-05 09:30:00,21.98,22.07,21.98,22.0,56100.0,14.2809,14.3394,14.2809,14.2939,56100.0
2009-02-05 09:35:00,21.96,21.96,21.91,21.95,14200.0,14.2679,14.2679,14.2354,14.2614,14200.0
2009-02-05 09:40:00,21.95,22.05,21.95,22.04,15500.0,14.2614,14.3264,14.2614,14.3199,15500.0
2009-02-05 09:45:00,22.02,22.03,21.94,21.96,35700.0,14.3069,14.3134,14.2549,14.2679,35700.0
2009-02-05 09:50:00,21.96,21.99,21.88,21.89,57200.0,14.2679,14.2874,14.2159,14.2224,57200.0
2009-02-05 09:55:00,21.88,21.88,21.8,21.82,92900.0,14.2159,14.2159,14.1639,14.1769,92900.0
2009-02-05 10:00:00,21.81,21.84,21.8,21.82,48000.0,14.1704,14.1899,14.1639,14.1769,48000.0
2009-02-05 10:05:00,21.83,21.85,21.81,21.83,40000.0,14.1834,14.1964,14.1704,14.1834,40000.0
2009-02-05 10:10:00,21.83,21.9,21.83,21.9,20500.0,14.1834,14.2289,14.1834,14.2289,20500.0
2009-02-05 10:15:00,21.89,21.95,21.88,21.95,34400.0,14.2224,14.2614,14.2159,14.2614,34400.0
2009-02-05 10:20:00,21.95,22.0,21.94,21.97,18100.0,14.2614,14.2939,14.2549,14.2744,18100.0
2009-02-05 10:25:00,21.97,22.04,21.96,21.97,31200.0,14.2744,14.3199,14.2679,14.2744,31200.0
2009-02-05 10:30:00,21.97,22.01,21.92,22.01,18400.0,14.2744,14.3004,14.2419,14.3004,18400.0
2009-02-05 10:35:00,22.03,22.05,22.0,22.05,12200.0,14.3134,14.3264,14.2939,14.3264,12200.0
2009-02-05 10:40:00,22.04,22.14,22.04,22.13,44400.0,14.3199,14.3849,14.3199,14.3784,44400.0
2009-02-05 10:45:00,22.14,22.2,22.14,22.16,24200.0,14.3849,14.4238,14.3849,14.3978,24200.0
2009-02-05 10:50:00,22.17,22.33,22.16,22.31,72000.0,14.4043,14.5083,14.3978,14.4953,72000.0
2009-02-05 10:55:00,22.31,22.41,22.31,22.37,104400.0,14.4953,14.5603,14.4953,14.5343,104400.0
2009-02-05 11:00:00,22.38,22.45,22.33,22.45,80800.0,14.5408,14.5863,14.5083,14.5863,80800.0
2009-02-05 11:05:00,22.45,22.47,22.37,22.43,38200.0,14.5863,14.5993,14.5343,14.5733,38200.0
2009-02-05 11:10:00,22.44,22.46,22.38,22.39,64200.0,14.5798,14.5928,14.5408,14.5473,64200.0
2009-02-05 11:15:00,22.41,22.42,22.34,22.34,23800.0,14.5603,14.5668,14.5148,14.5148,23800.0
2009-02-05 11:20:00,22.34,22.41,22.34,22.4,41300.0,14.5148,14.5603,14.5148,14.5538,41300.0
2009-02-05 11:25:00,22.39,22.44,22.38,22.4,23600.0,14.5473,14.5798,14.5408,14.5538,23600.0
2009-02-05 11:30:00,22.39,22.44,22.37,22.42,177700.0,14.5473,14.5798,14.5343,14.5668,177700.0
2009-02-05 11:35:00,22.42,22.45,22.39,22.39,46800.0,14.5668,14.5863,14.5473,14.5473,46800.0
2009-02-05 11:40:00,22.37,22.42,22.37,22.38,33300.0,14.5343,14.5668,14.5343,14.5408,33300.0
2009-02-05 11:45:00,22.38,22.42,22.38,22.41,22500.0,14.5408,14.5668,14.5408,14.5603,22500.0
2009-02-05 11:50:00,22.41,22.46,22.41,22.42,24500.0,14.5603,14.5928,14.5603,14.5668,24500.0
2009-02-05 11:55:00,22.41,22.5,22.41,22.49,34000.0,14.5603,14.6188,14.5603,14.6123,34000.0
2009-02-05 12:00:00,22.51,22.59,22.51,22.56,15600.0,14.6253,14.6772,14.6253,14.6577,15600.0
2009-02-05 12:05:00,22.57,22.63,22.56,22.6,38500.0,14.6642,14.7032,14.6577,14.6837,38500.0
2009-02-05 12:10:00,22.6,22.68,22.6,22.65,31500.0,14.6837,14.7357,14.6837,14.7162,31500.0
2009-02-05 12:15:00,22.65,22.66,22.58,22.65,55600.0,14.7162,14.7227,14.6707,14.7162,55600.0
2009-02-05 12:20:00,22.66,22.68,22.65,22.68,26800.0,14.7227,14.7357,14.7162,14.7357,26800.0
2009-02-05 12:25:00,22.69,22.7,22.61,22.62,22300.0,14.7422,14.7487,14.6902,14.6967,22300.0
2009-02-05 12:30:00,22.62,22.64,22.59,22.59,19400.0,14.6967,14.7097,14.6772,14.6772,19400.0
2009-02-05 12:35:00,22.59,22.62,22.55,22.59,13800.0,14.6772,14.6967,14.6512,14.6772,13800.0
2009-02-05 12:40:00,22.6,22.65,22.58,22.64,29800.0,14.6837,14.7162,14.6707,14.7097,29800.0
2009-02-05 12:45:00,22.64,22.67,22.59,22.61,16900.0,14.7097,14.7292,14.6772,14.6902,16900.0
2009-02-05 12:50:00,22.57,22.58,22.51,22.55,13500.0,14.6642,14.6707,14.6253,14.6512,13500.0
2009-02-05 12:55:00,22.53,22.68,22.53,22.66,56400.0,14.6382,14.7357,14.6382,14.7227,56400.0
2009-02-05 13:00:00,22.67,22.69,22.64,22.66,31900.0,14.7292,14.7422,14.7097,14.7227,31900.0
2009-02-05 13:05:00,22.66,22.71,22.63,22.71,33200.0,14.7227,14.7552,14.7032,14.7552,33200.0
2009-02-05 13:10:00,22.72,22.73,22.62,22.64,22700.0,14.7617,14.7682,14.6967,14.7097,22700.0
2009-02-05 13:15:00,22.64,22.67,22.59,22.6,25500.0,14.7097,14.7292,14.6772,14.6837,25500.0
2009-02-05 13:20:00,22.61,22.62,22.53,22.53,11700.0,14.6902,14.6967,14.6382,14.6382,11700.0
2009-02-05 13:25:00,22.53,22.6,22.5,22.55,37900.0,14.6382,14.6837,14.6188,14.6512,37900.0
2009-02-05 13:30:00,22.57,22.63,22.55,22.61,17100.0,14.6642,14.7032,14.6512,14.6902,17100.0
2009-02-05 13:35:00,22.6,22.64,22.57,22.6,56600.0,14.6837,14.7097,14.6642,14.6837,56600.0
2009-02-05 13:40:00,22.59,22.67,22.55,22.64,28300.0,14.6772,14.7292,14.6512,14.7097,28300.0
2009-02-05 13:45:00,22.65,22.66,22.59,22.65,30000.0,14.7162,14.7227,14.6772,14.7162,30000.0
2009-02-05 13:50:00,22.65,22.65,22.6,22.62,21700.0,14.7162,14.7162,14.6837,14.6967,21700.0
2009-02-05 13:55:00,22.63,22.64,22.55,22.57,30100.0,14.7032,14.7097,14.6512,14.6642,30100.0
2009-02-05 14:00:00,22.57,22.67,22.57,22.66,24100.0,14.6642,14.7292,14.6642,14.7227,24100.0
2009-02-05 14:05:00,22.66,22.68,22.66,22.68,26100.0,14.7227,14.7357,14.7227,14.7357,26100.0
2009-02-05 14:10:00,22.67,22.69,22.62,22.65,34600.0,14.7292,14.7422,14.6967,14.7162,34600.0
2009-02-05 14:15:00,22.65,22.68,22.59,22.65,23700.0,14.7162,14.7357,14.6772,14.7162,23700.0
2009-02-05 14:20:00,22.64,22.73,22.64,22.71,22300.0,14.7097,14.7682,14.7097,14.7552,22300.0
2009-02-05 14:25:00,22.7,22.78,22.67,22.78,37200.0,14.7487,14.8007,14.7292,14.8007,37200.0
2009-02-05 14:30:00,22.78,22.78,22.68,22.73,48200.0,14.8007,14.8007,14.7357,14.7682,48200.0
2009-02-05 14:35:00,22.72,22.79,22.71,22.77,72800.0,14.7617,14.8072,14.7552,14.7942,72800.0
2009-02-05 14:40:00,22.77,22.79,22.72,22.77,56300.0,14.7942,14.8072,14.7617,14.7942,56300.0
2009-02-05 14:45:00,22.77,22.78,22.68,22.68,42200.0,14.7942,14.8007,14.7357,14.7357,42200.0
2009-02-05 14:50:00,22.69,22.69,22.61,22.69,60600.0,14.7422,14.7422,14.6902,14.7422,60600.0
2009-02-05 14:55:00,22.69,22.69,22.57,22.6,43400.0,14.7422,14.7422,14.6642,14.6837,43400.0
2009-02-05 15:00:00,22.6,22.64,22.51,22.51,43800.0,14.6837,14.7097,14.6253,14.6253,43800.0
2009-02-05 15:05:00,22.5,22.61,22.49,22.56,89400.0,14.6188,14.6902,14.6123,14.6577,89400.0
2009-02-05 15:10:00,22.56,22.6,22.55,22.6,59000.0,14.6577,14.6837,14.6512,14.6837,59000.0
2009-02-05 15:15:00,22.6,22.64,22.57,22.57,53200.0,14.6837,14.7097,14.6642,14.6642,53200.0
2009-02-05 15:20:00,22.57,22.63,22.57,22.6,57300.0,14.6642,14.7032,14.6642,14.6837,57300.0
2009-02-05 15:25:00,22.6,22.69,22.6,22.69,67000.0,14.6837,14.7422,14.6837,14.7422,67000.0
2009-02-05 15:30:00,22.69,22.72,22.61,22.63,77100.0,14.7422,14.7617,14.6902,14.7032,77100.0
2009-02-05 15:35:00,22.63,22.66,22.58,22.61,54500.0,14.7032,14.7227,14.6707,14.6902,54500.0
2009-02-05 15:40:00,22.6,22.66,22.6,22.65,97500.0,14.6837,14.7227,14.6837,14.7162,97500.0
2009-02-05 15:45:00,22.65,22.65,22.57,22.59,85400.0,14.7162,14.7162,14.6642,14.6772,85400.0
2009-02-05 15:50:00,22.6,22.64,22.58,22.63,41300.0,14.6837,14.7097,14.6707,14.7032,41300.0
2009-02-05 15:55:00,22.63,22.67,22.59,22.62,117700.0,14.7032,14.7292,14.6772,14.6967,117700.0
2009-02-05 16:00:00,22.58,22.62,22.58,22.62,1200.0,14.6707,14.6967,14.6707,14.6967,1200.0
2009-02-05 16:05:00,22.62,22.62,22.62,22.62,0.0,14.6967,14.6967,14.6967,14.6967,0.0
2009-02-05 16:10:00,22.62,22.62,22.62,22.62,5000.0,14.6967,14.6967,14.6967,14.6967,5000.0
2009-02-06 09:30:00,22.97,22.97,22.83,22.97,72000.0,14.9241,14.9241,14.8332,14.9241,72000.0
2009-02-06 09:35:00,22.96,23.23,22.96,23.2,104800.0,14.9176,15.0931,14.9176,15.0736,104800.0
2009-02-06 09:40:00,23.19,23.26,23.17,23.2,65800.0,15.0671,15.1125,15.0541,15.0736,65800.0
2009-02-06 09:45:00,23.22,23.31,23.2,23.29,26900.0,15.0866,15.145,15.0736,15.132,26900.0
2009-02-06 09:50:00,23.28,23.31,23.25,23.3,34600.0,15.1255,15.145,15.106,15.1385,34600.0
2009-02-06 09:55:00,23.3,23.39,23.29,23.35,83000.0,15.1385,15.197,15.132,15.171,83000.0
2009-02-06 10:00:00,23.36,23.37,23.33,23.34,52300.0,15.1775,15.184,15.158,15.1645,52300.0
2009-02-06 10:05:00,23.36,23.38,23.29,23.29,59300.0,15.1775,15.1905,15.132,15.132,59300.0
2009-02-06 10:10:00,23.29,23.37,23.29,23.35,109200.0,15.132,15.184,15.132,15.171,109200.0
2009-02-06 10:15:00,23.35,23.38,23.33,23.33,50000.0,15.171,15.1905,15.158,15.158,50000.0
2009-02-06 10:20:00,23.32,23.32,23.27,23.3,40700.0,15.1515,15.1515,15.119,15.1385,40700.0
2009-02-06 10:25:00,23.3,23.34,23.27,23.33,43000.0,15.1385,15.1645,15.119,15.158,43000.0
2009-02-06 10:30:00,23.33,23.35,23.31,23.34,48300.0,15.158,15.171,15.145,15.1645,48300.0
2009-02-06 10:35:00,23.34,23.37,23.33,23.35,31100.0,15.1645,15.184,15.158,15.171,31100.0
2009-02-06 10:40:00,23.35,23.36,23.3,23.35,75100.0,15.171,15.1775,15.1385,15.171,75100.0
2009-02-06 10:45:00,23.36,23.41,23.35,23.41,37800.0,15.1775,15.21,15.171,15.21,37800.0
2009-02-06 10:50:00,23.41,23.45,23.4,23.43,41700.0,15.21,15.236,15.2035,15.223,41700.0
2009-02-06 10:55:00,23.44,23.46,23.41,23.43,38300.0,15.2295,15.2425,15.21,15.223,38300.0
2009-02-06 11:00:00,23.43,23.48,23.43,23.46,31400.0,15.223,15.2555,15.223,15.2425,31400.0
2009-02-06 11:05:00,23.47,23.51,23.45,23.46,72100.0,15.249,15.275,15.236,15.2425,72100.0
2009-02-06 11:10:00,23.46,23.51,23.45,23.5,70300.0,15.2425,15.275,15.236,15.2685,70300.0
2009-02-06 11:15:00,23.5,23.52,23.49,23.51,68000.0,15.2685,15.2815,15.262,15.275,68000.0
2009-02-06 11:20:00,23.51,23.51,23.42,23.44,45800.0,15.275,15.275,15.2165,15.2295,45800.0
2009-02-06 11:25:00,23.44,23.44,23.39,23.44,39900.0,15.2295,15.2295,15.197,15.2295,39900.0
2009-02-06 11:30:00,23.44,23.44,23.43,23.43,22500.0,15.2295,15.2295,15.223,15.223,22500.0
2009-02-06 11:35:00,23.44,23.44,23.39,23.4,32200.0,15.2295,15.2295,15.197,15.2035,32200.0
2009-02-06 11:40:00,23.41,23.44,23.4,23.44,54800.0,15.21,15.2295,15.2035,15.2295,54800.0
2009-02-06 11:45:00,23.44,23.45,23.41,23.43,49100.0,15.2295,15.236,15.21,15.223,49100.0
2009-02-06 11:50:00,23.43,23.44,23.42,23.44,28100.0,15.223,15.2295,15.2165,15.2295,28100.0
2009-02-06 11:55:00,23.44,23.47,23.44,23.45,22800.0,15.2295,15.249,15.2295,15.236,22800.0
2009-02-06 12:00:00,23.46,23.46,23.42,23.46,28900.0,15.2425,15.2425,15.2165,15.2425,28900.0
2009-02-06 12:05:00,23.46,23.47,23.45,23.47,17700.0,15.2425,15.249,15.236,15.249,17700.0
2009-02-06 12:10:00,23.48,23.49,23.4,23.4,35100.0,15.2555,15.262,15.2035,15.2035,35100.0
2009-02-06 12:15:00,23.42,23.42,23.37,23.38,25900.0,15.2165,15.2165,15.184,15.1905,25900.0
2009-02-06 12:20:00,23.38,23.46,23.37,23.45,17800.0,15.1905,15.2425,15.184,15.236,17800.0
2009-02-06 12:25:00,23.45,23.46,23.39,23.39,35700.0,15.236,15.2425,15.197,15.197,35700.0
2009-02-06 12:30:00,23.4,23.42,23.38,23.41,39400.0,15.2035,15.2165,15.1905,15.21,39400.0
2009-02-06 12:35:00,23.41,23.48,23.4,23.46,26200.0,15.21,15.2555,15.2035,15.2425,26200.0
2009-02-06 12:40:00,23.46,23.46,23.4,23.41,48700.0,15.2425,15.2425,15.2035,15.21,48700.0
2009-02-06 12:45:00,23.4,23.42,23.4,23.42,37900.0,15.2035,15.2165,15.2035,15.2165,37900.0
2009-02-06 12:50:00,23.41,23.44,23.41,23.44,23000.0,15.21,15.2295,15.21,15.2295,23000.0
2009-02-06 12:55:00,23.43,23.47,23.43,23.45,75700.0,15.223,15.249,15.223,15.236,75700.0
2009-02-06 13:00:00,23.45,23.46,23.44,23.46,38400.0,15.236,15.2425,15.2295,15.2425,38400.0
2009-02-06 13:05:00,23.46,23.54,23.45,23.54,43700.0,15.2425,15.2945,15.236,15.2945,43700.0
2009-02-06 13:10:00,23.55,23.57,23.54,23.56,21300.0,15.301,15.314,15.2945,15.3075,21300.0
2009-02-06 13:15:00,23.58,23.65,23.58,23.65,17000.0,15.3205,15.3659,15.3205,15.3659,17000.0
2009-02-06 13:20:00,23.66,23.67,23.63,23.65,68600.0,15.3724,15.3789,15.3529,15.3659,68600.0
2009-02-06 13:25:00,23.66,23.69,23.65,23.66,61900.0,15.3724,15.3919,15.3659,15.3724,61900.0
2009-02-06 13:30:00,23.66,23.72,23.66,23.7,47200.0,15.3724,15.4114,15.3724,15.3984,47200.0
2009-02-06 13:35:00,23.7,23.7,23.66,23.69,46800.0,15.3984,15.3984,15.3724,15.3919,46800.0
2009-02-06 13:40:00,23.69,23.71,23.68,23.7,28300.0,15.3919,15.4049,15.3854,15.3984,28300.0
2009-02-06 13:45:00,23.7,23.74,23.7,23.72,57300.0,15.3984,15.4244,15.3984,15.4114,57300.0
2009-02-06 13:50:00,23.72,23.72,23.67,23.7,51600.0,15.4114,15.4114,15.3789,15.3984,51600.0
2009-02-06 13:55:00,23.69,23.71,23.69,23.7,54600.0,15.3919,15.4049,15.3919,15.3984,54600.0
2009-02-06 14:00:00,23.69,23.69,23.62,23.63,30700.0,15.3919,15.3919,15.3464,15.3529,30700.0
2009-02-06 14:05:00,23.62,23.63,23.57,23.6,38000.0,15.3464,15.3529,15.314,15.3335,38000.0
2009-02-06 14:10:00,23.61,23.66,23.61,23.66,40400.0,15.3399,15.3724,15.3399,15.3724,40400.0
2009-02-06 14:15:00,23.66,23.68,23.54,23.56,101400.0,15.3724,15.3854,15.2945,15.3075,101400.0
2009-02-06 14:20:00,23.56,23.65,23.56,23.65,39800.0,15.3075,15.3659,15.3075,15.3659,39800.0
2009-02-06 14:25:00,23.65,23.67,23.64,23.66,48400.0,15.3659,15.3789,15.3594,15.3724,48400.0
2009-02-06 14:30:00,23.67,23.71,23.67,23.71,25400.0,15.3789,15.4049,15.3789,15.4049,25400.0
2009-02-06 14:35:00,23.71,23.73,23.64,23.66,107400.0,15.4049,15.4179,15.3594,15.3724,107400.0
2009-02-06 14:40:00,23.66,23.68,23.61,23.64,19000.0,15.3724,15.3854,15.3399,15.3594,19000.0
2009-02-06 14:45:00,23.62,23.66,23.61,23.64,47100.0,15.3464,15.3724,15.3399,15.3594,47100.0
2009-02-06 14:50:00,23.63,23.65,23.6,23.63,51700.0,15.3529,15.3659,15.3335,15.3529,51700.0
2009-02-06 14:55:00,23.63,23.68,23.63,23.67,43500.0,15.3529,15.3854,15.3529,15.3789,43500.0
2009-02-06 15:00:00,23.66,23.66,23.54,23.54,102900.0,15.3724,15.3724,15.2945,15.2945,102900.0
2009-02-06 15:05:00,23.54,23.59,23.52,23.53,71200.0,15.2945,15.327,15.2815,15.288,71200.0
2009-02-06 15:10:00,23.53,23.58,23.5,23.54,50200.0,15.288,15.3205,15.2685,15.2945,50200.0
2009-02-06 15:15:00,23.55,23.6,23.53,23.59,38900.0,15.301,15.3335,15.288,15.327,38900.0
2009-02-06 15:20:00,23.59,23.64,23.58,23.62,62600.0,15.327,15.3594,15.3205,15.3464,62600.0
2009-02-06 15:25:00,23.62,23.67,23.54,23.64,47000.0,15.3464,15.3789,15.2945,15.3594,47000.0
2009-02-06 15:30:00,23.65,23.68,23.64,23.68,23500.0,15.3659,15.3854,15.3594,15.3854,23500.0
2009-02-06 15:35:00,23.67,23.71,23.65,23.71,50400.0,15.3789,15.4049,15.3659,15.4049,50400.0
2009-02-06 15:40:00,23.71,23.77,23.71,23.75,45700.0,15.4049,15.4439,15.4049,15.4309,45700.0
2009-02-06 15:45:00,23.75,23.8,23.74,23.75,71200.0,15.4309,15.4634,15.4244,15.4309,71200.0
2009-02-06 15:50:00,23.75,23.78,23.72,23.74,98100.0,15.4309,15.4504,15.4114,15.4244,98100.0
2009-02-06 15:55:00,23.73,23.74,23.66,23.73,206200.0,15.4179,15.4244,15.3724,15.4179,206200.0
2009-02-06 16:00:00,23.67,23.78,23.67,23.73,1500.0,15.3789,15.4504,15.3789,15.4179,1500.0
2009-02-06 16:05:00,23.73,23.73,23.73,23.73,0.0,15.4179,15.4179,15.4179,15.4179,0.0
2009-02-06 16:10:00,23.73,23.73,23.73,23.73,0.0,15.4179,15.4179,15.4179,15.4179,0.0
2009-02-09 09:30:00,23.65,23.65,23.51,23.53,156000.0,15.3659,15.3659,15.275,15.288,156000.0
2009-02-09 09:35:00,23.53,23.55,23.45,23.52,58700.0,15.288,15.301,15.236,15.2815,58700.0
2009-02-09 09:40:00,23.5,23.56,23.48,23.54,50800.0,15.2685,15.3075,15.2555,15.2945,50800.0
2009-02-09 09:45:00,23.53,23.62,23.52,23.59,58800.0,15.288,15.3464,15.2815,15.327,58800.0
2009-02-09 09:50:00,23.58,23.61,23.57,23.59,41400.0,15.3205,15.3399,15.314,15.327,41400.0
2009-02-09 09:55:00,23.6,23.61,23.54,23.6,52500.0,15.3335,15.3399,15.2945,15.3335,52500.0
2009-02-09 10:00:00,23.6,23.6,23.43,23.43,45200.0,15.3335,15.3335,15.223,15.223,45200.0
2009-02-09 10:05:00,23.43,23.44,23.37,23.42,62700.0,15.223,15.2295,15.184,15.2165,62700.0
2009-02-09 10:10:00,23.42,23.42,23.39,23.4,68000.0,15.2165,15.2165,15.197,15.2035,68000.0
2009-02-09 10:15:00,23.4,23.47,23.4,23.43,51300.0,15.2035,15.249,15.2035,15.223,51300.0
2009-02-09 10:20:00,23.43,23.47,23.43,23.46,49700.0,15.223,15.249,15.223,15.2425,49700.0
2009-02-09 10:25:00,23.46,23.48,23.42,23.44,49100.0,15.2425,15.2555,15.2165,15.2295,49100.0
2009-02-09 10:30:00,23.44,23.46,23.42,23.43,45600.0,15.2295,15.2425,15.2165,15.223,45600.0
2009-02-09 10:35:00,23.43,23.57,23.43,23.56,46100.0,15.223,15.314,15.223,15.3075,46100.0
2009-02-09 10:40:00,23.57,23.64,23.57,23.64,42900.0,15.314,15.3594,15.314,15.3594,42900.0
2009-02-09 10:45:00,23.64,23.76,23.6,23.74,60300.0,15.3594,15.4374,15.3335,15.4244,60300.0
2009-02-09 10:50:00,23.74,23.76,23.67,23.69,49600.0,15.4244,15.4374,15.3789,15.3919,49600.0
2009-02-09 10:55:00,23.68,23.78,23.68,23.78,28100.0,15.3854,15.4504,15.3854,15.4504,28100.0
2009-02-09 11:00:00,23.77,23.77,23.68,23.68,32700.0,15.4439,15.4439,15.3854,15.3854,32700.0
2009-02-09 11:05:00,23.68,23.7,23.64,23.7,89600.0,15.3854,15.3984,15.3594,15.3984,89600.0
2009-02-09 11:10:00,23.69,23.71,23.66,23.67,42400.0,15.3919,15.4049,15.3724,15.3789,42400.0
2009-02-09 11:15:00,23.67,23.68,23.63,23.64,42800.0,15.3789,15.3854,15.3529,15.3594,42800.0
2009-02-09 11:20:00,23.64,23.67,23.61,23.61,37000.0,15.3594,15.3789,15.3399,15.3399,37000.0
2009-02-09 11:25:00,23.62,23.64,23.6,23.62,67200.0,15.3464,15.3594,15.3335,15.3464,67200.0
2009-02-09 11:30:00,23.63,23.63,23.58,23.6,30800.0,15.3529,15.3529,15.3205,15.3335,30800.0
2009-02-09 11:35:00,23.59,23.63,23.59,23.61,31100.0,15.327,15.3529,15.327,15.3399,31100.0
2009-02-09 11:40:00,23.6,23.6,23.51,23.53,41100.0,15.3335,15.3335,15.275,15.288,41100.0
2009-02-09 11:45:00,23.53,23.56,23.52,23.54,33300.0,15.288,15.3075,15.2815,15.2945,33300.0
2009-02-09 11:50:00,23.53,23.55,23.53,23.54,32600.0,15.288,15.301,15.288,15.2945,32600.0
2009-02-09 11:55:00,23.54,23.56,23.53,23.55,32000.0,15.2945,15.3075,15.288,15.301,32000.0
2009-02-09 12:00:00,23.56,23.59,23.56,23.56,36400.0,15.3075,15.327,15.3075,15.3075,36400.0
2009-02-09 12:05:00,23.56,23.56,23.52,23.53,41400.0,15.3075,15.3075,15.2815,15.288,41400.0
2009-02-09 12:10:00,23.53,23.55,23.52,23.53,16400.0,15.288,15.301,15.2815,15.288,16400.0
2009-02-09 12:15:00,23.52,23.58,23.52,23.56,26700.0,15.2815,15.3205,15.2815,15.3075,26700.0
2009-02-09 12:20:00,23.56,23.58,23.55,23.56,26800.0,15.3075,15.3205,15.301,15.3075,26800.0
2009-02-09 12:25:00,23.56,23.61,23.55,23.6,30100.0,15.3075,15.3399,15.301,15.3335,30100.0
2009-02-09 12:30:00,23.6,23.6,23.58,23.59,24000.0,15.3335,15.3335,15.3205,15.327,24000.0
2009-02-09 12:35:00,23.58,23.59,23.55,23.56,28100.0,15.3205,15.327,15.301,15.3075,28100.0
2009-02-09 12:40:00,23.55,23.58,23.51,23.51,48700.0,15.301,15.3205,15.275,15.275,48700.0
2009-02-09 12:45:00,23.51,23.53,23.51,23.52,22400.0,15.275,15.288,15.275,15.2815,22400.0
2009-02-09 12:50:00,23.53,23.58,23.53,23.58,48600.0,15.288,15.3205,15.288,15.3205,48600.0
2009-02-09 12:55:00,23.58,23.59,23.57,23.58,48700.0,15.3205,15.327,15.314,15.3205,48700.0
2009-02-09 13:00:00,23.58,23.59,23.56,23.56,19600.0,15.3205,15.327,15.3075,15.3075,19600.0
2009-02-09 13:05:00,23.57,23.58,23.56,23.57,19400.0,15.314,15.3205,15.3075,15.314,19400.0
2009-02-09 13:10:00,23.57,23.59,23.56,23.59,28700.0,15.314,15.327,15.3075,15.327,28700.0
2009-02-09 13:15:00,23.58,23.59,23.55,23.55,40800.0,15.3205,15.327,15.301,15.301,40800.0
2009-02-09 13:20:00,23.54,23.55,23.51,23.52,35600.0,15.2945,15.301,15.275,15.2815,35600.0
2009-02-09 13:25:00,23.51,23.52,23.5,23.5,41900.0,15.275,15.2815,15.2685,15.2685,41900.0
2009-02-09 13:30:00,23.49,23.5,23.39,23.39,59700.0,15.262,15.2685,15.197,15.197,59700.0
2009-02-09 13:35:00,23.39,23.4,23.37,23.4,40900.0,15.197,15.2035,15.184,15.2035,40900.0
2009-02-09 13:40:00,23.4,23.41,23.39,23.4,54800.0,15.2035,15.21,15.197,15.2035,54800.0
2009-02-09 13:45:00,23.41,23.42,23.39,23.42,33000.0,15.21,15.2165,15.197,15.2165,33000.0
2009-02-09 13:50:00,23.42,23.44,23.41,23.41,39100.0,15.2165,15.2295,15.21,15.21,39100.0
2009-02-09 13:55:00,23.41,23.47,23.4,23.47,61400.0,15.21,15.249,15.2035,15.249,61400.0
2009-02-09 14:00:00,23.47,23.48,23.46,23.46,19100.0,15.249,15.2555,15.2425,15.2425,19100.0
2009-02-09 14:05:00,23.46,23.47,23.45,23.47,39600.0,15.2425,15.249,15.236,15.249,39600.0
2009-02-09 14:10:00,23.46,23.46,23.39,23.39,27100.0,15.2425,15.2425,15.197,15.197,27100.0
2009-02-09 14:15:00,23.39,23.4,23.35,23.35,38300.0,15.197,15.2035,15.171,15.171,38300.0
2009-02-09 14:20:00,23.36,23.41,23.35,23.37,27700.0,15.1775,15.21,15.171,15.184,27700.0
2009-02-09 14:25:00,23.36,23.36,23.29,23.29,53200.0,15.1775,15.1775,15.132,15.132,53200.0
2009-02-09 14:30:00,23.3,23.31,23.28,23.3,45500.0,15.1385,15.145,15.1255,15.1385,45500.0
2009-02-09 14:35:00,23.3,23.33,23.3,23.33,45000.0,15.1385,15.158,15.1385,15.158,45000.0
2009-02-09 14:40:00,23.33,23.34,23.3,23.3,62300.0,15.158,15.1645,15.1385,15.1385,62300.0
2009-02-09 14:45:00,23.29,23.3,23.26,23.29,54700.0,15.132,15.1385,15.1125,15.132,54700.0
2009-02-09 14:50:00,23.3,23.31,23.29,23.3,42100.0,15.1385,15.145,15.132,15.1385,42100.0
2009-02-09 14:55:00,23.29,23.32,23.29,23.3,38300.0,15.132,15.1515,15.132,15.1385,38300.0
2009-02-09 15:00:00,23.31,23.33,23.29,23.3,63600.0,15.145,15.158,15.132,15.1385,63600.0
2009-02-09 15:05:00,23.29,23.33,23.28,23.29,68500.0,15.132,15.158,15.1255,15.132,68500.0
2009-02-09 15:10:00,23.3,23.39,23.27,23.39,105700.0,15.1385,15.197,15.119,15.197,105700.0
2009-02-09 15:15:00,23.38,23.4,23.35,23.38,64000.0,15.1905,15.2035,15.171,15.1905,64000.0
2009-02-09 15:20:00,23.38,23.48,23.38,23.46,56200.0,15.1905,15.2555,15.1905,15.2425,56200.0
2009-02-09 15:25:00,23.47,23.5,23.45,23.47,60900.0,15.249,15.2685,15.236,15.249,60900.0
2009-02-09 15:30:00,23.48,23.49,23.44,23.47,98500.0,15.2555,15.262,15.2295,15.249,98500.0
2009-02-09 15:35:00,23.47,23.49,23.43,23.43,70300.0,15.249,15.262,15.223,15.223,70300.0
2009-02-09 15:40:00,23.42,23.47,23.42,23.44,45500.0,15.2165,15.249,15.2165,15.2295,45500.0
2009-02-09 15:45:00,23.45,23.46,23.38,23.43,85900.0,15.236,15.2425,15.1905,15.223,85900.0
2009-02-09 15:50:00,23.43,23.45,23.42,23.42,92900.0,15.223,15.236,15.2165,15.2165,92900.0
2009-02-09 15:55:00,23.42,23.46,23.41,23.44,132100.0,15.2165,15.2425,15.21,15.2295,132100.0
2009-02-09 16:00:00,23.43,23.47,23.38,23.38,125100.0,15.223,15.249,15.1905,15.1905,125100.0
2009-02-09 16:05:00,23.38,23.38,23.38,23.38,0.0,15.1905,15.1905,15.1905,15.1905,0.0
2009-02-09 16:10:00,23.38,23.38,23.38,23.38,100.0,15.1905,15.1905,15.1905,15.1905,100.0
2009-02-10 09:30:00,23.27,23.35,23.26,23.3,127300.0,15.119,15.171,15.1125,15.1385,127300.0
2009-02-10 09:35:00,23.29,23.38,23.27,23.37,103400.0,15.132,15.1905,15.119,15.184,103400.0
2009-02-10 09:40:00,23.38,23.4,23.34,23.37,84500.0,15.1905,15.2035,15.1645,15.184,84500.0
2009-02-10 09:45:00,23.38,23.48,23.38,23.46,120100.0,15.1905,15.2555,15.1905,15.2425,120100.0
2009-02-10 09:50:00,23.46,23.54,23.45,23.48,23700.0,15.2425,15.2945,15.236,15.2555,23700.0
2009-02-10 09:55:00,23.49,23.5,23.39,23.4,23600.0,15.262,15.2685,15.197,15.2035,23600.0
2009-02-10 10:00:00,23.41,23.46,23.37,23.43,51200.0,15.21,15.2425,15.184,15.223,51200.0
2009-02-10 10:05:00,23.43,23.48,23.43,23.46,11700.0,15.223,15.2555,15.223,15.2425,11700.0
2009-02-10 10:10:00,23.48,23.48,23.36,23.38,29100.0,15.2555,15.2555,15.1775,15.1905,29100.0
2009-02-10 10:15:00,23.37,23.37,23.28,23.28,59100.0,15.184,15.184,15.1255,15.1255,59100.0
2009-02-10 10:20:00,23.28,23.28,23.11,23.15,149200.0,15.1255,15.1255,15.0151,15.0411,149200.0
2009-02-10 10:25:00,23.14,23.18,23.12,23.16,30100.0,15.0346,15.0606,15.0216,15.0476,30100.0
2009-02-10 10:30:00,23.15,23.26,23.15,23.25,101300.0,15.0411,15.1125,15.0411,15.106,101300.0
2009-02-10 10:35:00,23.25,23.25,23.19,23.24,115600.0,15.106,15.106,15.0671,15.0996,115600.0
2009-02-10 10:40:00,23.24,23.27,23.19,23.2,68000.0,15.0996,15.119,15.0671,15.0736,68000.0
2009-02-10 10:45:00,23.2,23.25,23.2,23.24,48000.0,15.0736,15.106,15.0736,15.0996,48000.0
2009-02-10 10:50:00,23.24,23.27,23.19,23.21,31400.0,15.0996,15.119,15.0671,15.0801,31400.0
2009-02-10 10:55:00,23.22,23.24,23.19,23.24,22000.0,15.0866,15.0996,15.0671,15.0996,22000.0
2009-02-10 11:00:00,23.23,23.44,23.22,23.32,127900.0,15.0931,15.2295,15.0866,15.1515,127900.0
2009-02-10 11:05:00,23.33,23.34,22.96,23.04,140500.0,15.158,15.1645,14.9176,14.9696,140500.0
2009-02-10 11:10:00,23.03,23.08,22.97,22.99,62900.0,14.9631,14.9956,14.9241,14.9371,62900.0
2009-02-10 11:15:00,22.98,23.02,22.94,23.02,57700.0,14.9306,14.9566,14.9046,14.9566,57700.0
2009-02-10 11:20:00,23.04,23.19,23.04,23.09,179100.0,14.9696,15.0671,14.9696,15.0021,179100.0
2009-02-10 11:25:00,23.11,23.12,23.01,23.12,70600.0,15.0151,15.0216,14.9501,15.0216,70600.0
2009-02-10 11:30:00,23.1,23.1,22.72,22.74,74300.0,15.0086,15.0086,14.7617,14.7747,74300.0
2009-02-10 11:35:00,22.7,22.7,22.61,22.61,114500.0,14.7487,14.7487,14.6902,14.6902,114500.0
2009-02-10 11:40:00,22.59,22.67,22.54,22.63,104000.0,14.6772,14.7292,14.6447,14.7032,104000.0
2009-02-10 11:45:00,22.64,22.73,22.54,22.71,56900.0,14.7097,14.7682,14.6447,14.7552,56900.0
2009-02-10 11:50:00,22.7,22.72,22.65,22.7,54200.0,14.7487,14.7617,14.7162,14.7487,54200.0
2009-02-10 11:55:00,22.73,22.77,22.61,22.68,60200.0,14.7682,14.7942,14.6902,14.7357,60200.0
2009-02-10 12:00:00,22.67,22.77,22.65,22.72,37400.0,14.7292,14.7942,14.7162,14.7617,37400.0
2009-02-10 12:05:00,22.73,22.73,22.65,22.66,23400.0,14.7682,14.7682,14.7162,14.7227,23400.0
2009-02-10 12:10:00,22.67,22.74,22.67,22.72,28100.0,14.7292,14.7747,14.7292,14.7617,28100.0
2009-02-10 12:15:00,22.73,22.74,22.7,22.7,16600.0,14.7682,14.7747,14.7487,14.7487,16600.0
2009-02-10 12:20:00,22.69,22.7,22.63,22.68,148000.0,14.7422,14.7487,14.7032,14.7357,148000.0
2009-02-10 12:25:00,22.69,22.7,22.56,22.59,75600.0,14.7422,14.7487,14.6577,14.6772,75600.0
2009-02-10 12:30:00,22.6,22.64,22.56,22.64,90900.0,14.6837,14.7097,14.6577,14.7097,90900.0
2009-02-10 12:35:00,22.64,22.69,22.6,22.67,60400.0,14.7097,14.7422,14.6837,14.7292,60400.0
2009-02-10 12:40:00,22.69,22.72,22.65,22.71,30000.0,14.7422,14.7617,14.7162,14.7552,30000.0
2009-02-10 12:45:00,22.72,22.78,22.69,22.77,39000.0,14.7617,14.8007,14.7422,14.7942,39000.0
2009-02-10 12:50:00,22.77,22.84,22.77,22.81,18400.0,14.7942,14.8397,14.7942,14.8202,18400.0
2009-02-10 12:55:00,22.82,22.85,22.78,22.79,19600.0,14.8267,14.8462,14.8007,14.8072,19600.0
2009-02-10 13:00:00,22.8,22.8,22.68,22.71,37600.0,14.8137,14.8137,14.7357,14.7552,37600.0
2009-02-10 13:05:00,22.69,22.7,22.61,22.64,28600.0,14.7422,14.7487,14.6902,14.7097,28600.0
2009-02-10 13:10:00,22.64,22.69,22.59,22.69,25600.0,14.7097,14.7422,14.6772,14.7422,25600.0
2009-02-10 13:15:00,22.69,22.69,22.54,22.54,34200.0,14.7422,14.7422,14.6447,14.6447,34200.0
2009-02-10 13:20:00,22.52,22.52,22.43,22.49,85200.0,14.6318,14.6318,14.5733,14.6123,85200.0
2009-02-10 13:25:00,22.49,22.51,22.42,22.49,44800.0,14.6123,14.6253,14.5668,14.6123,44800.0
2009-02-10 13:30:00,22.48,22.55,22.46,22.55,28300.0,14.6058,14.6512,14.5928,14.6512,28300.0
2009-02-10 13:35:00,22.54,22.62,22.53,22.61,50300.0,14.6447,14.6967,14.6382,14.6902,50300.0
2009-02-10 13:40:00,22.61,22.63,22.58,22.62,27700.0,14.6902,14.7032,14.6707,14.6967,27700.0
2009-02-10 13:45:00,22.62,22.63,22.57,22.59,63200.0,14.6967,14.7032,14.6642,14.6772,63200.0
2009-02-10 13:50:00,22.6,22.61,22.54,22.55,32700.0,14.6837,14.6902,14.6447,14.6512,32700.0
2009-02-10 13:55:00,22.56,22.58,22.52,22.53,40900.0,14.6577,14.6707,14.6318,14.6382,40900.0
2009-02-10 14:00:00,22.52,22.59,22.5,22.56,49700.0,14.6318,14.6772,14.6188,14.6577,49700.0
2009-02-10 14:05:00,22.57,22.58,22.53,22.53,36300.0,14.6642,14.6707,14.6382,14.6382,36300.0
2009-02-10 14:10:00,22.52,22.55,22.49,22.49,24600.0,14.6318,14.6512,14.6123,14.6123,24600.0
2009-02-10 14:15:00,22.48,22.5,22.44,22.47,28600.0,14.6058,14.6188,14.5798,14.5993,28600.0
2009-02-10 14:20:00,22.47,22.47,22.36,22.38,45300.0,14.5993,14.5993,14.5278,14.5408,45300.0
2009-02-10 14:25:00,22.39,22.39,22.29,22.29,75100.0,14.5473,14.5473,14.4823,14.4823,75100.0
2009-02-10 14:30:00,22.29,22.29,22.24,22.26,57500.0,14.4823,14.4823,14.4498,14.4628,57500.0
2009-02-10 14:35:00,22.26,22.26,22.2,22.26,77600.0,14.4628,14.4628,14.4238,14.4628,77600.0
2009-02-10 14:40:00,22.26,22.34,22.26,22.29,87700.0,14.4628,14.5148,14.4628,14.4823,87700.0
2009-02-10 14:45:00,22.3,22.33,22.28,22.31,83500.0,14.4888,14.5083,14.4758,14.4953,83500.0
2009-02-10 14:50:00,22.3,22.3,22.22,22.22,58100.0,14.4888,14.4888,14.4368,14.4368,58100.0
2009-02-10 14:55:00,22.21,22.24,22.16,22.16,115400.0,14.4303,14.4498,14.3978,14.3978,115400.0
2009-02-10 15:00:00,22.18,22.31,22.18,22.27,72500.0,14.4108,14.4953,14.4108,14.4693,72500.0
2009-02-10 15:05:00,22.26,22.27,22.21,22.26,93300.0,14.4628,14.4693,14.4303,14.4628,93300.0
2009-02-10 15:10:00,22.27,22.27,22.15,22.17,128300.0,14.4693,14.4693,14.3914,14.4043,128300.0
2009-02-10 15:15:00,22.18,22.19,22.12,22.14,110800.0,14.4108,14.4173,14.3719,14.3849,110800.0
2009-02-10 15:20:00,22.15,22.17,22.1,22.17,92400.0,14.3914,14.4043,14.3589,14.4043,92400.0
2009-02-10 15:25:00,22.19,22.2,22.13,22.15,112600.0,14.4173,14.4238,14.3784,14.3914,112600.0
2009-02-10 15:30:00,22.14,22.21,22.13,22.16,123200.0,14.3849,14.4303,14.3784,14.3978,123200.0
2009-02-10 15:35:00,22.17,22.19,22.1,22.1,149200.0,14.4043,14.4173,14.3589,14.3589,149200.0
2009-02-10 15:40:00,22.1,22.17,22.07,22.14,140700.0,14.3589,14.4043,14.3394,14.3849,140700.0
2009-02-10 15:45:00,22.15,22.26,22.11,22.22,152700.0,14.3914,14.4628,14.3654,14.4368,152700.0
2009-02-10 15:50:00,22.22,22.31,22.19,22.23,124300.0,14.4368,14.4953,14.4173,14.4433,124300.0
2009-02-10 15:55:00,22.22,22.25,22.17,22.22,326200.0,14.4368,14.4563,14.4043,14.4368,326200.0
2009-02-10 16:00:00,22.17,22.17,22.17,22.17,700.0,14.4043,14.4043,14.4043,14.4043,700.0
2009-02-10 16:05:00,22.23,22.23,22.23,22.23,300.0,14.4433,14.4433,14.4433,14.4433,300.0
2009-02-10 16:10:00,22.23,22.23,22.23,22.23,0.0,14.4433,14.4433,14.4433,14.4433,0.0
2009-02-11 09:30:00,22.75,22.8,22.67,22.68,171400.0,14.7812,14.8137,14.7292,14.7357,171400.0
2009-02-11 09:35:00,22.68,22.8,22.63,22.8,245600.0,14.7357,14.8137,14.7032,14.8137,245600.0
2009-02-11 09:40:00,22.81,22.81,22.73,22.75,44000.0,14.8202,14.8202,14.7682,14.7812,44000.0
2009-02-11 09:45:00,22.76,22.87,22.74,22.86,37500.0,14.7877,14.8592,14.7747,14.8527,37500.0
2009-02-11 09:50:00,22.86,22.92,22.85,22.91,29500.0,14.8527,14.8916,14.8462,14.8851,29500.0
2009-02-11 09:55:00,22.93,22.96,22.87,22.87,27500.0,14.8981,14.9176,14.8592,14.8592,27500.0
2009-02-11 10:00:00,22.86,22.93,22.85,22.9,54000.0,14.8527,14.8981,14.8462,14.8786,54000.0
2009-02-11 10:05:00,22.89,22.9,22.75,22.76,52800.0,14.8721,14.8786,14.7812,14.7877,52800.0
2009-02-11 10:10:00,22.77,22.8,22.74,22.75,76100.0,14.7942,14.8137,14.7747,14.7812,76100.0
2009-02-11 10:15:00,22.73,22.76,22.69,22.72,32200.0,14.7682,14.7877,14.7422,14.7617,32200.0
2009-02-11 10:20:00,22.71,22.79,22.7,22.79,48100.0,14.7552,14.8072,14.7487,14.8072,48100.0
2009-02-11 10:25:00,22.8,22.8,22.7,22.7,79800.0,14.8137,14.8137,14.7487,14.7487,79800.0
2009-02-11 10:30:00,22.69,22.72,22.62,22.65,22400.0,14.7422,14.7617,14.6967,14.7162,22400.0
2009-02-11 10:35:00,22.66,22.7,22.65,22.67,19500.0,14.7227,14.7487,14.7162,14.7292,19500.0
2009-02-11 10:40:00,22.68,22.75,22.67,22.75,18900.0,14.7357,14.7812,14.7292,14.7812,18900.0
2009-02-11 10:45:00,22.75,22.81,22.73,22.8,17500.0,14.7812,14.8202,14.7682,14.8137,17500.0
2009-02-11 10:50:00,22.8,22.84,22.78,22.78,18100.0,14.8137,14.8397,14.8007,14.8007,18100.0
2009-02-11 10:55:00,22.76,22.82,22.75,22.78,46300.0,14.7877,14.8267,14.7812,14.8007,46300.0
2009-02-11 11:00:00,22.78,22.8,22.74,22.79,24700.0,14.8007,14.8137,14.7747,14.8072,24700.0
2009-02-11 11:05:00,22.78,22.81,22.7,22.71,31800.0,14.8007,14.8202,14.7487,14.7552,31800.0
2009-02-11 11:10:00,22.72,22.81,22.72,22.8,29800.0,14.7617,14.8202,14.7617,14.8137,29800.0
2009-02-11 11:15:00,22.81,22.86,22.81,22.83,26300.0,14.8202,14.8527,14.8202,14.8332,26300.0
2009-02-11 11:20:00,22.84,22.84,22.8,22.84,33700.0,14.8397,14.8397,14.8137,14.8397,33700.0
2009-02-11 11:25:00,22.82,22.86,22.8,22.84,34000.0,14.8267,14.8527,14.8137,14.8397,34000.0
2009-02-11 11:30:00,22.83,22.88,22.79,22.79,19200.0,14.8332,14.8657,14.8072,14.8072,19200.0
2009-02-11 11:35:00,22.78,22.83,22.78,22.79,22000.0,14.8007,14.8332,14.8007,14.8072,22000.0
2009-02-11 11:40:00,22.79,22.82,22.76,22.82,56400.0,14.8072,14.8267,14.7877,14.8267,56400.0
2009-02-11 11:45:00,22.82,22.83,22.75,22.76,19900.0,14.8267,14.8332,14.7812,14.7877,19900.0
2009-02-11 11:50:00,22.75,22.77,22.72,22.77,60100.0,14.7812,14.7942,14.7617,14.7942,60100.0
2009-02-11 11:55:00,22.76,22.76,22.72,22.74,22400.0,14.7877,14.7877,14.7617,14.7747,22400.0
2009-02-11 12:00:00,22.74,22.75,22.72,22.74,30600.0,14.7747,14.7812,14.7617,14.7747,30600.0
2009-02-11 12:05:00,22.74,22.77,22.72,22.77,11000.0,14.7747,14.7942,14.7617,14.7942,11000.0
2009-02-11 12:10:00,22.77,22.78,22.66,22.67,22700.0,14.7942,14.8007,14.7227,14.7292,22700.0
2009-02-11 12:15:00,22.67,22.68,22.63,22.67,26300.0,14.7292,14.7357,14.7032,14.7292,26300.0
2009-02-11 12:20:00,22.66,22.69,22.65,22.69,43400.0,14.7227,14.7422,14.7162,14.7422,43400.0
2009-02-11 12:25:00,22.69,22.73,22.69,22.71,70900.0,14.7422,14.7682,14.7422,14.7552,70900.0
2009-02-11 12:30:00,22.7,22.71,22.65,22.67,25700.0,14.7487,14.7552,14.7162,14.7292,25700.0
2009-02-11 12:35:00,22.68,22.75,22.66,22.75,15000.0,14.7357,14.7812,14.7227,14.7812,15000.0
2009-02-11 12:40:00,22.75,22.79,22.73,22.74,19500.0,14.7812,14.8072,14.7682,14.7747,19500.0
2009-02-11 12:45:00,22.75,22.77,22.75,22.76,14100.0,14.7812,14.7942,14.7812,14.7877,14100.0
2009-02-11 12:50:00,22.75,22.77,22.71,22.71,13400.0,14.7812,14.7942,14.7552,14.7552,13400.0
2009-02-11 12:55:00,22.71,22.72,22.64,22.66,22400.0,14.7552,14.7617,14.7097,14.7227,22400.0
2009-02-11 13:00:00,22.67,22.73,22.66,22.7,19300.0,14.7292,14.7682,14.7227,14.7487,19300.0
2009-02-11 13:05:00,22.71,22.71,22.59,22.6,18700.0,14.7552,14.7552,14.6772,14.6837,18700.0
2009-02-11 13:10:00,22.6,22.67,22.6,22.67,14400.0,14.6837,14.7292,14.6837,14.7292,14400.0
2009-02-11 13:15:00,22.67,22.67,22.62,22.62,20000.0,14.7292,14.7292,14.6967,14.6967,20000.0
2009-02-11 13:20:00,22.63,22.66,22.58,22.58,18300.0,14.7032,14.7227,14.6707,14.6707,18300.0
2009-02-11 13:25:00,22.59,22.61,22.58,22.6,30100.0,14.6772,14.6902,14.6707,14.6837,30100.0
2009-02-11 13:30:00,22.6,22.6,22.51,22.51,15800.0,14.6837,14.6837,14.6253,14.6253,15800.0
2009-02-11 13:35:00,22.5,22.51,22.47,22.5,17000.0,14.6188,14.6253,14.5993,14.6188,17000.0
2009-02-11 13:40:00,22.48,22.5,22.43,22.44,15400.0,14.6058,14.6188,14.5733,14.5798,15400.0
2009-02-11 13:45:00,22.42,22.43,22.31,22.32,50800.0,14.5668,14.5733,14.4953,14.5018,50800.0
2009-02-11 13:50:00,22.32,22.39,22.32,22.39,16800.0,14.5018,14.5473,14.5018,14.5473,16800.0
2009-02-11 13:55:00,22.4,22.41,22.34,22.36,25200.0,14.5538,14.5603,14.5148,14.5278,25200.0
2009-02-11 14:00:00,22.36,22.42,22.36,22.41,15400.0,14.5278,14.5668,14.5278,14.5603,15400.0
2009-02-11 14:05:00,22.4,22.42,22.37,22.42,18900.0,14.5538,14.5668,14.5343,14.5668,18900.0
2009-02-11 14:10:00,22.42,22.42,22.35,22.37,29000.0,14.5668,14.5668,14.5213,14.5343,29000.0
2009-02-11 14:15:00,22.37,22.37,22.3,22.31,15800.0,14.5343,14.5343,14.4888,14.4953,15800.0
2009-02-11 14:20:00,22.31,22.35,22.3,22.35,36100.0,14.4953,14.5213,14.4888,14.5213,36100.0
2009-02-11 14:25:00,22.37,22.49,22.37,22.46,30100.0,14.5343,14.6123,14.5343,14.5928,30100.0
2009-02-11 14:30:00,22.44,22.48,22.42,22.47,41500.0,14.5798,14.6058,14.5668,14.5993,41500.0
2009-02-11 14:35:00,22.47,22.52,22.47,22.51,33600.0,14.5993,14.6318,14.5993,14.6253,33600.0
2009-02-11 14:40:00,22.52,22.55,22.5,22.53,28600.0,14.6318,14.6512,14.6188,14.6382,28600.0
2009-02-11 14:45:00,22.54,22.54,22.48,22.49,19400.0,14.6447,14.6447,14.6058,14.6123,19400.0
2009-02-11 14:50:00,22.49,22.66,22.49,22.6,54600.0,14.6123,14.7227,14.6123,14.6837,54600.0
2009-02-11 14:55:00,22.6,22.73,22.6,22.69,59900.0,14.6837,14.7682,14.6837,14.7422,59900.0
2009-02-11 15:00:00,22.69,22.71,22.59,22.59,63200.0,14.7422,14.7552,14.6772,14.6772,63200.0
2009-02-11 15:05:00,22.6,22.67,22.6,22.64,37400.0,14.6837,14.7292,14.6837,14.7097,37400.0
2009-02-11 15:10:00,22.63,22.66,22.63,22.66,24400.0,14.7032,14.7227,14.7032,14.7227,24400.0
2009-02-11 15:15:00,22.66,22.76,22.64,22.68,36600.0,14.7227,14.7877,14.7097,14.7357,36600.0
2009-02-11 15:20:00,22.69,22.69,22.61,22.66,54100.0,14.7422,14.7422,14.6902,14.7227,54100.0
2009-02-11 15:25:00,22.65,22.67,22.6,22.65,76500.0,14.7162,14.7292,14.6837,14.7162,76500.0
2009-02-11 15:30:00,22.63,22.67,22.53,22.53,31900.0,14.7032,14.7292,14.6382,14.6382,31900.0
2009-02-11 15:35:00,22.53,22.6,22.53,22.59,92700.0,14.6382,14.6837,14.6382,14.6772,92700.0
2009-02-11 15:40:00,22.59,22.59,22.51,22.58,88100.0,14.6772,14.6772,14.6253,14.6707,88100.0
2009-02-11 15:45:00,22.58,22.61,22.53,22.59,89400.0,14.6707,14.6902,14.6382,14.6772,89400.0
2009-02-11 15:50:00,22.57,22.62,22.54,22.62,77700.0,14.6642,14.6967,14.6447,14.6967,77700.0
2009-02-11 15:55:00,22.63,22.76,22.6,22.76,194000.0,14.7032,14.7877,14.6837,14.7877,194000.0
2009-02-11 16:00:00,22.72,22.72,22.69,22.72,500.0,14.7617,14.7617,14.7422,14.7617,500.0
2009-02-11 16:05:00,22.72,22.72,22.72,22.72,0.0,14.7617,14.7617,14.7617,14.7617,0.0
2009-02-11 16:10:00,22.72,22.72,22.72,22.72,0.0,14.7617,14.7617,14.7617,14.7617,0.0
2009-02-12 09:30:00,22.14,22.2,22.0,22.04,134900.0,14.3849,14.4238,14.2939,14.3199,134900.0
2009-02-12 09:35:00,22.04,22.14,22.03,22.13,57800.0,14.3199,14.3849,14.3134,14.3784,57800.0
2009-02-12 09:40:00,22.13,22.16,22.08,22.16,26600.0,14.3784,14.3978,14.3459,14.3978,26600.0
2009-02-12 09:45:00,22.17,22.22,22.16,22.2,9800.0,14.4043,14.4368,14.3978,14.4238,9800.0
2009-02-12 09:50:00,22.2,22.21,22.03,22.06,28700.0,14.4238,14.4303,14.3134,14.3329,28700.0
2009-02-12 09:55:00,22.06,22.06,21.98,22.02,27700.0,14.3329,14.3329,14.2809,14.3069,27700.0
2009-02-12 10:00:00,22.01,22.01,21.92,21.98,31000.0,14.3004,14.3004,14.2419,14.2809,31000.0
2009-02-12 10:05:00,21.98,22.09,21.98,22.09,15900.0,14.2809,14.3524,14.2809,14.3524,15900.0
2009-02-12 10:10:00,22.08,22.13,22.07,22.12,20100.0,14.3459,14.3784,14.3394,14.3719,20100.0
2009-02-12 10:15:00,22.1,22.1,22.02,22.06,19900.0,14.3589,14.3589,14.3069,14.3329,19900.0
2009-02-12 10:20:00,22.04,22.13,22.01,22.13,21800.0,14.3199,14.3784,14.3004,14.3784,21800.0
2009-02-12 10:25:00,22.14,22.17,22.08,22.15,119000.0,14.3849,14.4043,14.3459,14.3914,119000.0
2009-02-12 10:30:00,22.13,22.16,22.07,22.1,36000.0,14.3784,14.3978,14.3394,14.3589,36000.0
2009-02-12 10:35:00,22.1,22.12,22.07,22.07,21600.0,14.3589,14.3719,14.3394,14.3394,21600.0
2009-02-12 10:40:00,22.08,22.12,22.05,22.12,104700.0,14.3459,14.3719,14.3264,14.3719,104700.0
2009-02-12 10:45:00,22.13,22.2,22.1,22.18,119300.0,14.3784,14.4238,14.3589,14.4108,119300.0
2009-02-12 10:50:00,22.19,22.2,22.13,22.18,38600.0,14.4173,14.4238,14.3784,14.4108,38600.0
2009-02-12 10:55:00,22.18,22.18,22.11,22.15,38500.0,14.4108,14.4108,14.3654,14.3914,38500.0
2009-02-12 11:00:00,22.15,22.15,22.07,22.11,31700.0,14.3914,14.3914,14.3394,14.3654,31700.0
2009-02-12 11:05:00,22.12,22.19,22.11,22.17,23700.0,14.3719,14.4173,14.3654,14.4043,23700.0
2009-02-12 11:10:00,22.17,22.2,22.13,22.15,30100.0,14.4043,14.4238,14.3784,14.3914,30100.0
2009-02-12 11:15:00,22.16,22.17,22.07,22.08,43600.0,14.3978,14.4043,14.3394,14.3459,43600.0
2009-02-12 11:20:00,22.06,22.11,22.04,22.09,36900.0,14.3329,14.3654,14.3199,14.3524,36900.0
2009-02-12 11:25:00,22.09,22.16,22.09,22.14,17400.0,14.3524,14.3978,14.3524,14.3849,17400.0
2009-02-12 11:30:00,22.13,22.18,22.12,22.18,26400.0,14.3784,14.4108,14.3719,14.4108,26400.0
2009-02-12 11:35:00,22.18,22.2,22.13,22.18,36500.0,14.4108,14.4238,14.3784,14.4108,36500.0
2009-02-12 11:40:00,22.19,22.32,22.19,22.3,66700.0,14.4173,14.5018,14.4173,14.4888,66700.0
2009-02-12 11:45:00,22.3,22.32,22.27,22.32,126900.0,14.4888,14.5018,14.4693,14.5018,126900.0
2009-02-12 11:50:00,22.31,22.35,22.28,22.29,45900.0,14.4953,14.5213,14.4758,14.4823,45900.0
2009-02-12 11:55:00,22.29,22.3,22.23,22.24,51300.0,14.4823,14.4888,14.4433,14.4498,51300.0
2009-02-12 12:00:00,22.22,22.29,22.22,22.27,27200.0,14.4368,14.4823,14.4368,14.4693,27200.0
2009-02-12 12:05:00,22.29,22.31,22.25,22.25,26700.0,14.4823,14.4953,14.4563,14.4563,26700.0
2009-02-12 12:10:00,22.26,22.27,22.22,22.24,14000.0,14.4628,14.4693,14.4368,14.4498,14000.0
2009-02-12 12:15:00,22.24,22.29,22.24,22.29,16300.0,14.4498,14.4823,14.4498,14.4823,16300.0
2009-02-12 12:20:00,22.29,22.33,22.28,22.33,12200.0,14.4823,14.5083,14.4758,14.5083,12200.0
2009-02-12 12:25:00,22.32,22.44,22.32,22.44,20400.0,14.5018,14.5798,14.5018,14.5798,20400.0
2009-02-12 12:30:00,22.43,22.43,22.38,22.38,8100.0,14.5733,14.5733,14.5408,14.5408,8100.0
2009-02-12 12:35:00,22.38,22.39,22.36,22.37,19200.0,14.5408,14.5473,14.5278,14.5343,19200.0
2009-02-12 12:40:00,22.38,22.38,22.34,22.36,12200.0,14.5408,14.5408,14.5148,14.5278,12200.0
2009-02-12 12:45:00,22.35,22.36,22.25,22.25,36200.0,14.5213,14.5278,14.4563,14.4563,36200.0
2009-02-12 12:50:00,22.25,22.25,22.22,22.24,79500.0,14.4563,14.4563,14.4368,14.4498,79500.0
2009-02-12 12:55:00,22.25,22.3,22.24,22.24,14500.0,14.4563,14.4888,14.4498,14.4498,14500.0
2009-02-12 13:00:00,22.24,22.24,22.19,22.23,38800.0,14.4498,14.4498,14.4173,14.4433,38800.0
2009-02-12 13:05:00,22.23,22.26,22.21,22.26,38900.0,14.4433,14.4628,14.4303,14.4628,38900.0
2009-02-12 13:10:00,22.26,22.3,22.2,22.22,23700.0,14.4628,14.4888,14.4238,14.4368,23700.0
2009-02-12 13:15:00,22.23,22.23,22.15,22.16,17600.0,14.4433,14.4433,14.3914,14.3978,17600.0
2009-02-12 13:20:00,22.14,22.2,22.11,22.12,24400.0,14.3849,14.4238,14.3654,14.3719,24400.0
2009-02-12 13:25:00,22.11,22.17,22.11,22.15,23600.0,14.3654,14.4043,14.3654,14.3914,23600.0
2009-02-12 13:30:00,22.14,22.16,22.11,22.12,29500.0,14.3849,14.3978,14.3654,14.3719,29500.0
2009-02-12 13:35:00,22.12,22.14,22.05,22.06,29300.0,14.3719,14.3849,14.3264,14.3329,29300.0
2009-02-12 13:40:00,22.06,22.09,22.06,22.06,83400.0,14.3329,14.3524,14.3329,14.3329,83400.0
2009-02-12 13:45:00,22.06,22.08,22.04,22.08,97200.0,14.3329,14.3459,14.3199,14.3459,97200.0
2009-02-12 13:50:00,22.09,22.16,22.09,22.16,19100.0,14.3524,14.3978,14.3524,14.3978,19100.0
2009-02-12 13:55:00,22.15,22.19,22.12,22.18,45300.0,14.3914,14.4173,14.3719,14.4108,45300.0
2009-02-12 14:00:00,22.17,22.18,22.07,22.08,24000.0,14.4043,14.4108,14.3394,14.3459,24000.0
2009-02-12 14:05:00,22.08,22.17,22.08,22.13,43300.0,14.3459,14.4043,14.3459,14.3784,43300.0
2009-02-12 14:10:00,22.13,22.19,22.12,22.16,49800.0,14.3784,14.4173,14.3719,14.3978,49800.0
2009-02-12 14:15:00,22.16,22.26,22.16,22.16,22900.0,14.3978,14.4628,14.3978,14.3978,22900.0
2009-02-12 14:20:00,22.17,22.18,22.1,22.12,50100.0,14.4043,14.4108,14.3589,14.3719,50100.0
2009-02-12 14:25:00,22.11,22.14,22.08,22.11,35500.0,14.3654,14.3849,14.3459,14.3654,35500.0
2009-02-12 14:30:00,22.1,22.14,22.06,22.06,42800.0,14.3589,14.3849,14.3329,14.3329,42800.0
2009-02-12 14:35:00,22.06,22.07,22.0,22.02,108000.0,14.3329,14.3394,14.2939,14.3069,108000.0
2009-02-12 14:40:00,22.01,22.04,22.0,22.03,24800.0,14.3004,14.3199,14.2939,14.3134,24800.0
2009-02-12 14:45:00,22.03,22.03,21.93,21.97,51600.0,14.3134,14.3134,14.2484,14.2744,51600.0
2009-02-12 14:50:00,21.97,21.98,21.92,21.93,22600.0,14.2744,14.2809,14.2419,14.2484,22600.0
2009-02-12 14:55:00,21.93,21.97,21.91,21.94,33100.0,14.2484,14.2744,14.2354,14.2549,33100.0
2009-02-12 15:00:00,21.94,21.95,21.88,21.89,73800.0,14.2549,14.2614,14.2159,14.2224,73800.0
2009-02-12 15:05:00,21.89,22.01,21.88,22.01,92400.0,14.2224,14.3004,14.2159,14.3004,92400.0
2009-02-12 15:10:00,22.01,22.12,22.01,22.06,71600.0,14.3004,14.3719,14.3004,14.3329,71600.0
2009-02-12 15:15:00,22.06,22.15,22.05,22.12,75000.0,14.3329,14.3914,14.3264,14.3719,75000.0
2009-02-12 15:20:00,22.14,22.25,22.07,22.19,107100.0,14.3849,14.4563,14.3394,14.4173,107100.0
2009-02-12 15:25:00,22.19,22.38,22.19,22.38,131800.0,14.4173,14.5408,14.4173,14.5408,131800.0
2009-02-12 15:30:00,22.38,22.39,22.25,22.32,88600.0,14.5408,14.5473,14.4563,14.5018,88600.0
2009-02-12 15:35:00,22.31,22.41,22.25,22.32,79300.0,14.4953,14.5603,14.4563,14.5018,79300.0
2009-02-12 15:40:00,22.33,22.57,22.32,22.57,207300.0,14.5083,14.6642,14.5018,14.6642,207300.0
2009-02-12 15:45:00,22.56,22.59,22.45,22.47,174700.0,14.6577,14.6772,14.5863,14.5993,174700.0
2009-02-12 15:50:00,22.47,22.59,22.44,22.58,178300.0,14.5993,14.6772,14.5798,14.6707,178300.0
2009-02-12 15:55:00,22.58,22.67,22.53,22.64,133400.0,14.6707,14.7292,14.6382,14.7097,133400.0
2009-02-12 16:00:00,22.55,22.55,22.55,22.55,700.0,14.6512,14.6512,14.6512,14.6512,700.0
2009-02-12 16:05:00,22.55,22.55,22.55,22.55,0.0,14.6512,14.6512,14.6512,14.6512,0.0
2009-02-12 16:10:00,22.55,22.55,22.55,22.55,0.0,14.6512,14.6512,14.6512,14.6512,0.0
2009-02-13 09:30:00,22.85,22.85,22.67,22.7,246900.0,14.8462,14.8462,14.7292,14.7487,246900.0
2009-02-13 09:35:00,22.68,22.71,22.6,22.6,123700.0,14.7357,14.7552,14.6837,14.6837,123700.0
2009-02-13 09:40:00,22.59,22.64,22.57,22.58,125100.0,14.6772,14.7097,14.6642,14.6707,125100.0
2009-02-13 09:45:00,22.58,22.58,22.52,22.55,186300.0,14.6707,14.6707,14.6318,14.6512,186300.0
2009-02-13 09:50:00,22.55,22.57,22.53,22.53,83600.0,14.6512,14.6642,14.6382,14.6382,83600.0
2009-02-13 09:55:00,22.53,22.67,22.51,22.66,78200.0,14.6382,14.7292,14.6253,14.7227,78200.0
2009-02-13 10:00:00,22.66,22.67,22.62,22.64,57700.0,14.7227,14.7292,14.6967,14.7097,57700.0
2009-02-13 10:05:00,22.64,22.66,22.61,22.61,42300.0,14.7097,14.7227,14.6902,14.6902,42300.0
2009-02-13 10:10:00,22.61,22.64,22.59,22.63,28200.0,14.6902,14.7097,14.6772,14.7032,28200.0
2009-02-13 10:15:00,22.62,22.62,22.56,22.61,79700.0,14.6967,14.6967,14.6577,14.6902,79700.0
2009-02-13 10:20:00,22.62,22.7,22.61,22.7,48400.0,14.6967,14.7487,14.6902,14.7487,48400.0
2009-02-13 10:25:00,22.7,22.73,22.67,22.72,38800.0,14.7487,14.7682,14.7292,14.7617,38800.0
2009-02-13 10:30:00,22.72,22.81,22.72,22.8,34900.0,14.7617,14.8202,14.7617,14.8137,34900.0
2009-02-13 10:35:00,22.81,22.83,22.79,22.81,63200.0,14.8202,14.8332,14.8072,14.8202,63200.0
2009-02-13 10:40:00,22.81,22.83,22.79,22.79,9300.0,14.8202,14.8332,14.8072,14.8072,9300.0
2009-02-13 10:45:00,22.78,22.8,22.76,22.76,55400.0,14.8007,14.8137,14.7877,14.7877,55400.0
2009-02-13 10:50:00,22.76,22.8,22.76,22.8,29400.0,14.7877,14.8137,14.7877,14.8137,29400.0
2009-02-13 10:55:00,22.8,22.85,22.79,22.82,55300.0,14.8137,14.8462,14.8072,14.8267,55300.0
2009-02-13 11:00:00,22.82,22.82,22.75,22.76,36100.0,14.8267,14.8267,14.7812,14.7877,36100.0
2009-02-13 11:05:00,22.75,22.8,22.75,22.77,47000.0,14.7812,14.8137,14.7812,14.7942,47000.0
2009-02-13 11:10:00,22.78,22.79,22.73,22.73,17300.0,14.8007,14.8072,14.7682,14.7682,17300.0
2009-02-13 11:15:00,22.72,22.74,22.69,22.71,74700.0,14.7617,14.7747,14.7422,14.7552,74700.0
2009-02-13 11:20:00,22.7,22.7,22.65,22.66,50500.0,14.7487,14.7487,14.7162,14.7227,50500.0
2009-02-13 11:25:00,22.66,22.72,22.66,22.71,63700.0,14.7227,14.7617,14.7227,14.7552,63700.0
2009-02-13 11:30:00,22.71,22.74,22.69,22.74,39000.0,14.7552,14.7747,14.7422,14.7747,39000.0
2009-02-13 11:35:00,22.75,22.77,22.73,22.74,22700.0,14.7812,14.7942,14.7682,14.7747,22700.0
2009-02-13 11:40:00,22.73,22.75,22.64,22.66,20700.0,14.7682,14.7812,14.7097,14.7227,20700.0
2009-02-13 11:45:00,22.66,22.68,22.59,22.6,27000.0,14.7227,14.7357,14.6772,14.6837,27000.0
2009-02-13 11:50:00,22.61,22.62,22.58,22.62,15900.0,14.6902,14.6967,14.6707,14.6967,15900.0
2009-02-13 11:55:00,22.62,22.64,22.59,22.59,24800.0,14.6967,14.7097,14.6772,14.6772,24800.0
2009-02-13 12:00:00,22.59,22.64,22.58,22.59,42800.0,14.6772,14.7097,14.6707,14.6772,42800.0
2009-02-13 12:05:00,22.6,22.61,22.58,22.6,18500.0,14.6837,14.6902,14.6707,14.6837,18500.0
2009-02-13 12:10:00,22.61,22.64,22.59,22.62,25800.0,14.6902,14.7097,14.6772,14.6967,25800.0
2009-02-13 12:15:00,22.63,22.64,22.56,22.59,27800.0,14.7032,14.7097,14.6577,14.6772,27800.0
2009-02-13 12:20:00,22.6,22.66,22.58,22.66,14200.0,14.6837,14.7227,14.6707,14.7227,14200.0
2009-02-13 12:25:00,22.66,22.71,22.63,22.7,30100.0,14.7227,14.7552,14.7032,14.7487,30100.0
2009-02-13 12:30:00,22.71,22.72,22.67,22.69,14300.0,14.7552,14.7617,14.7292,14.7422,14300.0
2009-02-13 12:35:00,22.69,22.73,22.66,22.66,17400.0,14.7422,14.7682,14.7227,14.7227,17400.0
2009-02-13 12:40:00,22.65,22.68,22.6,22.6,21600.0,14.7162,14.7357,14.6837,14.6837,21600.0
2009-02-13 12:45:00,22.6,22.63,22.59,22.62,6400.0,14.6837,14.7032,14.6772,14.6967,6400.0
2009-02-13 12:50:00,22.61,22.63,22.59,22.59,26100.0,14.6902,14.7032,14.6772,14.6772,26100.0
2009-02-13 12:55:00,22.59,22.65,22.59,22.64,28000.0,14.6772,14.7162,14.6772,14.7097,28000.0
2009-02-13 13:00:00,22.63,22.66,22.62,22.65,49600.0,14.7032,14.7227,14.6967,14.7162,49600.0
2009-02-13 13:05:00,22.65,22.68,22.65,22.67,23200.0,14.7162,14.7357,14.7162,14.7292,23200.0
2009-02-13 13:10:00,22.67,22.67,22.62,22.64,32200.0,14.7292,14.7292,14.6967,14.7097,32200.0
2009-02-13 13:15:00,22.65,22.74,22.64,22.73,25500.0,14.7162,14.7747,14.7097,14.7682,25500.0
2009-02-13 13:20:00,22.73,22.75,22.71,22.71,24200.0,14.7682,14.7812,14.7552,14.7552,24200.0
2009-02-13 13:25:00,22.72,22.76,22.72,22.75,23400.0,14.7617,14.7877,14.7617,14.7812,23400.0
2009-02-13 13:30:00,22.75,22.77,22.75,22.75,38200.0,14.7812,14.7942,14.7812,14.7812,38200.0
2009-02-13 13:35:00,22.76,22.78,22.72,22.76,21200.0,14.7877,14.8007,14.7617,14.7877,21200.0
2009-02-13 13:40:00,22.76,22.8,22.75,22.8,21800.0,14.7877,14.8137,14.7812,14.8137,21800.0
2009-02-13 13:45:00,22.8,22.87,22.8,22.87,35300.0,14.8137,14.8592,14.8137,14.8592,35300.0
2009-02-13 13:50:00,22.86,22.89,22.85,22.86,65100.0,14.8527,14.8721,14.8462,14.8527,65100.0
2009-02-13 13:55:00,22.85,22.85,22.81,22.82,21300.0,14.8462,14.8462,14.8202,14.8267,21300.0
2009-02-13 14:00:00,22.83,22.89,22.83,22.84,21500.0,14.8332,14.8721,14.8332,14.8397,21500.0
2009-02-13 14:05:00,22.83,22.83,22.75,22.79,22500.0,14.8332,14.8332,14.7812,14.8072,22500.0
2009-02-13 14:10:00,22.79,22.87,22.79,22.85,30000.0,14.8072,14.8592,14.8072,14.8462,30000.0
2009-02-13 14:15:00,22.84,22.87,22.76,22.87,120000.0,14.8397,14.8592,14.7877,14.8592,120000.0
2009-02-13 14:20:00,22.87,22.87,22.81,22.83,56900.0,14.8592,14.8592,14.8202,14.8332,56900.0
2009-02-13 14:25:00,22.83,22.87,22.81,22.82,29200.0,14.8332,14.8592,14.8202,14.8267,29200.0
2009-02-13 14:30:00,22.81,22.81,22.76,22.8,21600.0,14.8202,14.8202,14.7877,14.8137,21600.0
2009-02-13 14:35:00,22.82,22.85,22.79,22.84,25200.0,14.8267,14.8462,14.8072,14.8397,25200.0
2009-02-13 14:40:00,22.84,22.88,22.83,22.85,30400.0,14.8397,14.8657,14.8332,14.8462,30400.0
2009-02-13 14:45:00,22.85,22.85,22.8,22.83,34500.0,14.8462,14.8462,14.8137,14.8332,34500.0
2009-02-13 14:50:00,22.82,22.89,22.8,22.87,33500.0,14.8267,14.8721,14.8137,14.8592,33500.0
2009-02-13 14:55:00,22.87,22.88,22.81,22.83,23000.0,14.8592,14.8657,14.8202,14.8332,23000.0
2009-02-13 15:00:00,22.84,22.86,22.8,22.84,114500.0,14.8397,14.8527,14.8137,14.8397,114500.0
2009-02-13 15:05:00,22.84,22.84,22.72,22.75,238500.0,14.8397,14.8397,14.7617,14.7812,238500.0
2009-02-13 15:10:00,22.75,22.75,22.68,22.71,44900.0,14.7812,14.7812,14.7357,14.7552,44900.0
2009-02-13 15:15:00,22.72,22.75,22.7,22.74,108700.0,14.7617,14.7812,14.7487,14.7747,108700.0
2009-02-13 15:20:00,22.73,22.8,22.73,22.79,55000.0,14.7682,14.8137,14.7682,14.8072,55000.0
2009-02-13 15:25:00,22.79,22.87,22.79,22.86,69900.0,14.8072,14.8592,14.8072,14.8527,69900.0
2009-02-13 15:30:00,22.86,22.93,22.86,22.88,136300.0,14.8527,14.8981,14.8527,14.8657,136300.0
2009-02-13 15:35:00,22.88,22.88,22.8,22.84,108800.0,14.8657,14.8657,14.8137,14.8397,108800.0
2009-02-13 15:40:00,22.84,22.91,22.8,22.89,41900.0,14.8397,14.8851,14.8137,14.8721,41900.0
2009-02-13 15:45:00,22.89,22.91,22.83,22.9,67600.0,14.8721,14.8851,14.8332,14.8786,67600.0
2009-02-13 15:50:00,22.9,22.91,22.85,22.85,36500.0,14.8786,14.8851,14.8462,14.8462,36500.0
2009-02-13 15:55:00,22.85,22.85,22.75,22.77,88200.0,14.8462,14.8462,14.7812,14.7942,88200.0
2009-02-13 16:00:00,22.77,22.79,22.76,22.79,10600.0,14.7942,14.8072,14.7877,14.8072,10600.0
2009-02-13 16:05:00,22.79,22.79,22.79,22.79,0.0,14.8072,14.8072,14.8072,14.8072,0.0
2009-02-13 16:10:00,22.79,22.79,22.79,22.79,0.0,14.8072,14.8072,14.8072,14.8072,0.0
2009-02-17 09:30:00,21.47,21.55,21.45,21.5,142600.0,13.9495,14.0015,13.9365,13.969,142600.0
2009-02-17 09:35:00,21.5,21.52,21.38,21.38,117200.0,13.969,13.982,13.8911,13.8911,117200.0
2009-02-17 09:40:00,21.36,21.37,21.3,21.32,136600.0,13.8781,13.8846,13.8391,13.8521,136600.0
2009-02-17 09:45:00,21.33,21.36,21.13,21.14,130300.0,13.8586,13.8781,13.7286,13.7351,130300.0
2009-02-17 09:50:00,21.14,21.14,21.08,21.12,141600.0,13.7351,13.7351,13.6961,13.7221,141600.0
2009-02-17 09:55:00,21.11,21.23,21.11,21.2,27800.0,13.7156,13.7936,13.7156,13.7741,27800.0
2009-02-17 10:00:00,21.19,21.26,21.18,21.26,81800.0,13.7676,13.8131,13.7611,13.8131,81800.0
2009-02-17 10:05:00,21.26,21.35,21.25,21.35,100300.0,13.8131,13.8716,13.8066,13.8716,100300.0
2009-02-17 10:10:00,21.35,21.35,21.3,21.32,50100.0,13.8716,13.8716,13.8391,13.8521,50100.0
2009-02-17 10:15:00,21.33,21.33,21.22,21.22,39400.0,13.8586,13.8586,13.7871,13.7871,39400.0
2009-02-17 10:20:00,21.22,21.25,21.19,21.23,60900.0,13.7871,13.8066,13.7676,13.7936,60900.0
2009-02-17 10:25:00,21.23,21.25,21.19,21.24,55700.0,13.7936,13.8066,13.7676,13.8001,55700.0
2009-02-17 10:30:00,21.25,21.32,21.25,21.31,55400.0,13.8066,13.8521,13.8066,13.8456,55400.0
2009-02-17 10:35:00,21.32,21.34,21.22,21.25,42100.0,13.8521,13.8651,13.7871,13.8066,42100.0
2009-02-17 10:40:00,21.25,21.29,21.21,21.29,81400.0,13.8066,13.8326,13.7806,13.8326,81400.0
2009-02-17 10:45:00,21.29,21.34,21.28,21.3,114600.0,13.8326,13.8651,13.8261,13.8391,114600.0
2009-02-17 10:50:00,21.3,21.38,21.29,21.37,244300.0,13.8391,13.8911,13.8326,13.8846,244300.0
2009-02-17 10:55:00,21.37,21.38,21.32,21.32,86500.0,13.8846,13.8911,13.8521,13.8521,86500.0
2009-02-17 11:00:00,21.32,21.32,21.25,21.28,42500.0,13.8521,13.8521,13.8066,13.8261,42500.0
2009-02-17 11:05:00,21.29,21.3,21.22,21.23,49600.0,13.8326,13.8391,13.7871,13.7936,49600.0
2009-02-17 11:10:00,21.23,21.28,21.22,21.28,33300.0,13.7936,13.8261,13.7871,13.8261,33300.0
2009-02-17 11:15:00,21.26,21.29,21.25,21.27,20800.0,13.8131,13.8326,13.8066,13.8196,20800.0
2009-02-17 11:20:00,21.27,21.29,21.24,21.26,64700.0,13.8196,13.8326,13.8001,13.8131,64700.0
2009-02-17 11:25:00,21.26,21.26,21.2,21.21,26400.0,13.8131,13.8131,13.7741,13.7806,26400.0
2009-02-17 11:30:00,21.21,21.26,21.19,21.22,40500.0,13.7806,13.8131,13.7676,13.7871,40500.0
2009-02-17 11:35:00,21.22,21.23,21.2,21.21,56600.0,13.7871,13.7936,13.7741,13.7806,56600.0
2009-02-17 11:40:00,21.21,21.24,21.2,21.23,37200.0,13.7806,13.8001,13.7741,13.7936,37200.0
2009-02-17 11:45:00,21.23,21.23,21.19,21.21,57500.0,13.7936,13.7936,13.7676,13.7806,57500.0
2009-02-17 11:50:00,21.21,21.21,21.14,21.17,17300.0,13.7806,13.7806,13.7351,13.7546,17300.0
2009-02-17 11:55:00,21.18,21.2,21.15,21.18,54100.0,13.7611,13.7741,13.7416,13.7611,54100.0
2009-02-17 12:00:00,21.18,21.24,21.18,21.21,22400.0,13.7611,13.8001,13.7611,13.7806,22400.0
2009-02-17 12:05:00,21.2,21.22,21.2,21.2,19400.0,13.7741,13.7871,13.7741,13.7741,19400.0
2009-02-17 12:10:00,21.19,21.2,21.16,21.17,20600.0,13.7676,13.7741,13.7481,13.7546,20600.0
2009-02-17 12:15:00,21.17,21.21,21.17,21.18,24700.0,13.7546,13.7806,13.7546,13.7611,24700.0
2009-02-17 12:20:00,21.19,21.19,21.11,21.13,20400.0,13.7676,13.7676,13.7156,13.7286,20400.0
2009-02-17 12:25:00,21.13,21.19,21.11,21.18,25900.0,13.7286,13.7676,13.7156,13.7611,25900.0
2009-02-17 12:30:00,21.17,21.2,21.16,21.17,18800.0,13.7546,13.7741,13.7481,13.7546,18800.0
2009-02-17 12:35:00,21.18,21.19,21.13,21.16,24900.0,13.7611,13.7676,13.7286,13.7481,24900.0
2009-02-17 12:40:00,21.18,21.19,21.14,21.17,20000.0,13.7611,13.7676,13.7351,13.7546,20000.0
2009-02-17 12:45:00,21.17,21.19,21.13,21.17,24800.0,13.7546,13.7676,13.7286,13.7546,24800.0
2009-02-17 12:50:00,21.17,21.18,21.15,21.18,14500.0,13.7546,13.7611,13.7416,13.7611,14500.0
2009-02-17 12:55:00,21.19,21.22,21.18,21.22,15900.0,13.7676,13.7871,13.7611,13.7871,15900.0
2009-02-17 13:00:00,21.22,21.24,21.16,21.16,75500.0,13.7871,13.8001,13.7481,13.7481,75500.0
2009-02-17 13:05:00,21.17,21.17,21.12,21.13,63000.0,13.7546,13.7546,13.7221,13.7286,63000.0
2009-02-17 13:10:00,21.13,21.17,21.11,21.16,56900.0,13.7286,13.7546,13.7156,13.7481,56900.0
2009-02-17 13:15:00,21.17,21.17,21.12,21.14,15100.0,13.7546,13.7546,13.7221,13.7351,15100.0
2009-02-17 13:20:00,21.13,21.14,21.08,21.11,28900.0,13.7286,13.7351,13.6961,13.7156,28900.0
2009-02-17 13:25:00,21.12,21.15,21.09,21.13,37100.0,13.7221,13.7416,13.7026,13.7286,37100.0
2009-02-17 13:30:00,21.13,21.16,21.09,21.16,32000.0,13.7286,13.7481,13.7026,13.7481,32000.0
2009-02-17 13:35:00,21.17,21.2,21.15,21.18,31600.0,13.7546,13.7741,13.7416,13.7611,31600.0
2009-02-17 13:40:00,21.18,21.27,21.17,21.25,31300.0,13.7611,13.8196,13.7546,13.8066,31300.0
2009-02-17 13:45:00,21.25,21.3,21.21,21.24,48100.0,13.8066,13.8391,13.7806,13.8001,48100.0
2009-02-17 13:50:00,21.26,21.28,21.18,21.19,22100.0,13.8131,13.8261,13.7611,13.7676,22100.0
2009-02-17 13:55:00,21.19,21.21,21.16,21.19,12600.0,13.7676,13.7806,13.7481,13.7676,12600.0
2009-02-17 14:00:00,21.2,21.21,21.16,21.21,17900.0,13.7741,13.7806,13.7481,13.7806,17900.0
2009-02-17 14:05:00,21.21,21.27,21.2,21.22,19900.0,13.7806,13.8196,13.7741,13.7871,19900.0
2009-02-17 14:10:00,21.22,21.25,21.21,21.24,43900.0,13.7871,13.8066,13.7806,13.8001,43900.0
2009-02-17 14:15:00,21.24,21.27,21.23,21.24,8300.0,13.8001,13.8196,13.7936,13.8001,8300.0
2009-02-17 14:20:00,21.24,21.26,21.17,21.19,17900.0,13.8001,13.8131,13.7546,13.7676,17900.0
2009-02-17 14:25:00,21.18,21.21,21.15,21.17,26600.0,13.7611,13.7806,13.7416,13.7546,26600.0
2009-02-17 14:30:00,21.16,21.24,21.16,21.22,30800.0,13.7481,13.8001,13.7481,13.7871,30800.0
2009-02-17 14:35:00,21.2,21.3,21.2,21.26,23900.0,13.7741,13.8391,13.7741,13.8131,23900.0
2009-02-17 14:40:00,21.26,21.28,21.23,21.28,16000.0,13.8131,13.8261,13.7936,13.8261,16000.0
2009-02-17 14:45:00,21.27,21.28,21.19,21.2,44900.0,13.8196,13.8261,13.7676,13.7741,44900.0
2009-02-17 14:50:00,21.2,21.25,21.15,21.15,67500.0,13.7741,13.8066,13.7416,13.7416,67500.0
2009-02-17 14:55:00,21.15,21.18,21.13,21.18,39400.0,13.7416,13.7611,13.7286,13.7611,39400.0
2009-02-17 15:00:00,21.16,21.17,21.11,21.16,43900.0,13.7481,13.7546,13.7156,13.7481,43900.0
2009-02-17 15:05:00,21.16,21.25,21.15,21.21,58100.0,13.7481,13.8066,13.7416,13.7806,58100.0
2009-02-17 15:10:00,21.21,21.24,21.17,21.19,52500.0,13.7806,13.8001,13.7546,13.7676,52500.0
2009-02-17 15:15:00,21.2,21.24,21.14,21.15,34900.0,13.7741,13.8001,13.7351,13.7416,34900.0
2009-02-17 15:20:00,21.13,21.19,21.13,21.18,51000.0,13.7286,13.7676,13.7286,13.7611,51000.0
2009-02-17 15:25:00,21.2,21.2,21.08,21.14,33100.0,13.7741,13.7741,13.6961,13.7351,33100.0
2009-02-17 15:30:00,21.15,21.35,21.14,21.34,97000.0,13.7416,13.8716,13.7351,13.8651,97000.0
2009-02-17 15:35:00,21.34,21.35,21.25,21.28,69900.0,13.8651,13.8716,13.8066,13.8261,69900.0
2009-02-17 15:40:00,21.28,21.28,21.12,21.16,90300.0,13.8261,13.8261,13.7221,13.7481,90300.0
2009-02-17 15:45:00,21.18,21.24,21.11,21.11,78000.0,13.7611,13.8001,13.7156,13.7156,78000.0
2009-02-17 15:50:00,21.11,21.15,21.07,21.07,69000.0,13.7156,13.7416,13.6897,13.6897,69000.0
2009-02-17 15:55:00,21.07,21.1,21.0,21.03,169100.0,13.6897,13.7091,13.6442,13.6637,169100.0
2009-02-17 16:00:00,21.0,21.03,20.98,21.03,31700.0,13.6442,13.6637,13.6312,13.6637,31700.0
2009-02-17 16:05:00,21.03,21.03,21.03,21.03,0.0,13.6637,13.6637,13.6637,13.6637,0.0
2009-02-17 16:10:00,21.03,21.03,21.03,21.03,0.0,13.6637,13.6637,13.6637,13.6637,0.0
2009-02-18 09:30:00,21.41,21.43,21.31,21.33,159600.0,13.9106,13.9236,13.8456,13.8586,159600.0
2009-02-18 09:35:00,21.33,21.38,21.25,21.25,78900.0,13.8586,13.8911,13.8066,13.8066,78900.0
2009-02-18 09:40:00,21.25,21.33,21.24,21.33,50700.0,13.8066,13.8586,13.8001,13.8586,50700.0
2009-02-18 09:45:00,21.33,21.36,21.26,21.26,63800.0,13.8586,13.8781,13.8131,13.8131,63800.0
2009-02-18 09:50:00,21.27,21.28,21.19,21.22,60200.0,13.8196,13.8261,13.7676,13.7871,60200.0
2009-02-18 09:55:00,21.22,21.26,21.08,21.09,47700.0,13.7871,13.8131,13.6961,13.7026,47700.0
2009-02-18 10:00:00,21.09,21.11,21.03,21.04,117800.0,13.7026,13.7156,13.6637,13.6702,117800.0
2009-02-18 10:05:00,21.03,21.04,20.91,20.93,85000.0,13.6637,13.6702,13.5857,13.5987,85000.0
2009-02-18 10:10:00,20.92,20.97,20.86,20.88,85200.0,13.5922,13.6247,13.5532,13.5662,85200.0
2009-02-18 10:15:00,20.88,20.98,20.87,20.93,120700.0,13.5662,13.6312,13.5597,13.5987,120700.0
2009-02-18 10:20:00,20.93,21.03,20.93,21.02,18400.0,13.5987,13.6637,13.5987,13.6572,18400.0
2009-02-18 10:25:00,21.02,21.04,20.99,21.01,31500.0,13.6572,13.6702,13.6377,13.6507,31500.0
2009-02-18 10:30:00,21.03,21.13,21.01,21.11,44100.0,13.6637,13.7286,13.6507,13.7156,44100.0
2009-02-18 10:35:00,21.12,21.13,21.06,21.07,36600.0,13.7221,13.7286,13.6832,13.6897,36600.0
2009-02-18 10:40:00,21.08,21.13,21.06,21.06,28500.0,13.6961,13.7286,13.6832,13.6832,28500.0
2009-02-18 10:45:00,21.06,21.11,21.04,21.05,114100.0,13.6832,13.7156,13.6702,13.6767,114100.0
2009-02-18 10:50:00,21.04,21.07,21.03,21.04,65300.0,13.6702,13.6897,13.6637,13.6702,65300.0
2009-02-18 10:55:00,21.04,21.04,20.99,20.99,37100.0,13.6702,13.6702,13.6377,13.6377,37100.0
2009-02-18 11:00:00,21.0,21.0,20.95,20.97,64300.0,13.6442,13.6442,13.6117,13.6247,64300.0
2009-02-18 11:05:00,20.96,21.02,20.96,21.02,24200.0,13.6182,13.6572,13.6182,13.6572,24200.0
2009-02-18 11:10:00,21.01,21.08,21.01,21.06,17900.0,13.6507,13.6961,13.6507,13.6832,17900.0
2009-02-18 11:15:00,21.07,21.13,21.07,21.1,21800.0,13.6897,13.7286,13.6897,13.7091,21800.0
2009-02-18 11:20:00,21.1,21.24,21.1,21.24,41300.0,13.7091,13.8001,13.7091,13.8001,41300.0
2009-02-18 11:25:00,21.23,21.26,21.21,21.21,30900.0,13.7936,13.8131,13.7806,13.7806,30900.0
2009-02-18 11:30:00,21.21,21.21,21.17,21.19,35900.0,13.7806,13.7806,13.7546,13.7676,35900.0
2009-02-18 11:35:00,21.19,21.22,21.17,21.2,33500.0,13.7676,13.7871,13.7546,13.7741,33500.0
2009-02-18 11:40:00,21.2,21.26,21.17,21.26,26300.0,13.7741,13.8131,13.7546,13.8131,26300.0
2009-02-18 11:45:00,21.26,21.28,21.23,21.23,24400.0,13.8131,13.8261,13.7936,13.7936,24400.0
2009-02-18 11:50:00,21.2,21.23,21.14,21.15,171300.0,13.7741,13.7936,13.7351,13.7416,171300.0
2009-02-18 11:55:00,21.15,21.2,21.14,21.16,103100.0,13.7416,13.7741,13.7351,13.7481,103100.0
2009-02-18 12:00:00,21.15,21.2,21.12,21.19,30500.0,13.7416,13.7741,13.7221,13.7676,30500.0
2009-02-18 12:05:00,21.18,21.23,21.16,21.23,195500.0,13.7611,13.7936,13.7481,13.7936,195500.0
2009-02-18 12:10:00,21.23,21.31,21.23,21.25,61700.0,13.7936,13.8456,13.7936,13.8066,61700.0
2009-02-18 12:15:00,21.26,21.28,21.22,21.22,34600.0,13.8131,13.8261,13.7871,13.7871,34600.0
2009-02-18 12:20:00,21.22,21.26,21.22,21.22,23900.0,13.7871,13.8131,13.7871,13.7871,23900.0
2009-02-18 12:25:00,21.22,21.25,21.2,21.23,39300.0,13.7871,13.8066,13.7741,13.7936,39300.0
2009-02-18 12:30:00,21.22,21.26,21.18,21.19,23800.0,13.7871,13.8131,13.7611,13.7676,23800.0
2009-02-18 12:35:00,21.18,21.2,21.13,21.13,18500.0,13.7611,13.7741,13.7286,13.7286,18500.0
2009-02-18 12:40:00,21.13,21.15,21.11,21.15,19200.0,13.7286,13.7416,13.7156,13.7416,19200.0
2009-02-18 12:45:00,21.14,21.16,21.1,21.11,140400.0,13.7351,13.7481,13.7091,13.7156,140400.0
2009-02-18 12:50:00,21.11,21.16,21.11,21.16,54100.0,13.7156,13.7481,13.7156,13.7481,54100.0
2009-02-18 12:55:00,21.17,21.23,21.16,21.2,19200.0,13.7546,13.7936,13.7481,13.7741,19200.0
2009-02-18 13:00:00,21.19,21.27,21.13,21.15,31900.0,13.7676,13.8196,13.7286,13.7416,31900.0
2009-02-18 13:05:00,21.16,21.21,21.12,21.14,18500.0,13.7481,13.7806,13.7221,13.7351,18500.0
2009-02-18 13:10:00,21.13,21.19,21.12,21.19,44600.0,13.7286,13.7676,13.7221,13.7676,44600.0
2009-02-18 13:15:00,21.2,21.2,21.09,21.1,18800.0,13.7741,13.7741,13.7026,13.7091,18800.0
2009-02-18 13:20:00,21.09,21.12,21.07,21.09,47200.0,13.7026,13.7221,13.6897,13.7026,47200.0
2009-02-18 13:25:00,21.09,21.15,21.09,21.14,36300.0,13.7026,13.7416,13.7026,13.7351,36300.0
2009-02-18 13:30:00,21.15,21.15,21.09,21.11,31300.0,13.7416,13.7416,13.7026,13.7156,31300.0
2009-02-18 13:35:00,21.1,21.14,21.03,21.04,51000.0,13.7091,13.7351,13.6637,13.6702,51000.0
2009-02-18 13:40:00,21.04,21.06,21.02,21.04,39100.0,13.6702,13.6832,13.6572,13.6702,39100.0
2009-02-18 13:45:00,21.05,21.08,21.04,21.07,57300.0,13.6767,13.6961,13.6702,13.6897,57300.0
2009-02-18 13:50:00,21.06,21.07,21.03,21.05,21300.0,13.6832,13.6897,13.6637,13.6767,21300.0
2009-02-18 13:55:00,21.07,21.09,21.05,21.06,18900.0,13.6897,13.7026,13.6767,13.6832,18900.0
2009-02-18 14:00:00,21.06,21.14,21.01,21.12,73300.0,13.6832,13.7351,13.6507,13.7221,73300.0
2009-02-18 14:05:00,21.12,21.18,21.11,21.17,46200.0,13.7221,13.7611,13.7156,13.7546,46200.0
2009-02-18 14:10:00,21.17,21.18,21.03,21.03,25900.0,13.7546,13.7611,13.6637,13.6637,25900.0
2009-02-18 14:15:00,21.02,21.07,21.0,21.04,37700.0,13.6572,13.6897,13.6442,13.6702,37700.0
2009-02-18 14:20:00,21.04,21.11,21.04,21.11,28400.0,13.6702,13.7156,13.6702,13.7156,28400.0
2009-02-18 14:25:00,21.1,21.12,21.05,21.08,25100.0,13.7091,13.7221,13.6767,13.6961,25100.0
2009-02-18 14:30:00,21.09,21.14,21.05,21.12,45900.0,13.7026,13.7351,13.6767,13.7221,45900.0
2009-02-18 14:35:00,21.12,21.12,21.03,21.07,17600.0,13.7221,13.7221,13.6637,13.6897,17600.0
2009-02-18 14:40:00,21.07,21.09,21.02,21.08,25800.0,13.6897,13.7026,13.6572,13.6961,25800.0
2009-02-18 14:45:00,21.08,21.13,21.07,21.08,59300.0,13.6961,13.7286,13.6897,13.6961,59300.0
2009-02-18 14:50:00,21.08,21.11,21.07,21.07,18300.0,13.6961,13.7156,13.6897,13.6897,18300.0
2009-02-18 14:55:00,21.06,21.2,21.04,21.19,118400.0,13.6832,13.7741,13.6702,13.7676,118400.0
2009-02-18 15:00:00,21.19,21.23,21.15,21.18,84600.0,13.7676,13.7936,13.7416,13.7611,84600.0
2009-02-18 15:05:00,21.19,21.22,21.08,21.08,176300.0,13.7676,13.7871,13.6961,13.6961,176300.0
2009-02-18 15:10:00,21.08,21.19,21.08,21.17,38000.0,13.6961,13.7676,13.6961,13.7546,38000.0
2009-02-18 15:15:00,21.16,21.18,21.11,21.15,56200.0,13.7481,13.7611,13.7156,13.7416,56200.0
2009-02-18 15:20:00,21.16,21.2,21.1,21.18,60900.0,13.7481,13.7741,13.7091,13.7611,60900.0
2009-02-18 15:25:00,21.18,21.19,21.06,21.08,57100.0,13.7611,13.7676,13.6832,13.6961,57100.0
2009-02-18 15:30:00,21.08,21.14,21.06,21.1,82700.0,13.6961,13.7351,13.6832,13.7091,82700.0
2009-02-18 15:35:00,21.1,21.11,21.07,21.1,29600.0,13.7091,13.7156,13.6897,13.7091,29600.0
2009-02-18 15:40:00,21.1,21.2,21.09,21.17,32600.0,13.7091,13.7741,13.7026,13.7546,32600.0
2009-02-18 15:45:00,21.15,21.19,21.12,21.14,34300.0,13.7416,13.7676,13.7221,13.7351,34300.0
2009-02-18 15:50:00,21.14,21.17,21.11,21.11,109500.0,13.7351,13.7546,13.7156,13.7156,109500.0
2009-02-18 15:55:00,21.14,21.17,21.12,21.15,179200.0,13.7351,13.7546,13.7221,13.7416,179200.0
2009-02-18 16:00:00,21.15,21.24,21.07,21.08,2400.0,13.7416,13.8001,13.6897,13.6961,2400.0
2009-02-18 16:05:00,21.08,21.08,21.08,21.08,0.0,13.6961,13.6961,13.6961,13.6961,0.0
2009-02-18 16:10:00,21.08,21.08,21.08,21.08,0.0,13.6961,13.6961,13.6961,13.6961,0.0
2009-02-19 09:30:00,21.67,21.71,21.62,21.66,47900.0,14.0795,14.1055,14.047,14.073,47900.0
2009-02-19 09:35:00,21.65,21.71,21.62,21.63,45000.0,14.0665,14.1055,14.047,14.0535,45000.0
2009-02-19 09:40:00,21.64,21.71,21.63,21.69,40600.0,14.06,14.1055,14.0535,14.0925,40600.0
2009-02-19 09:45:00,21.67,21.68,21.6,21.6,86900.0,14.0795,14.086,14.034,14.034,86900.0
2009-02-19 09:50:00,21.6,21.62,21.57,21.58,58300.0,14.034,14.047,14.0145,14.021,58300.0
2009-02-19 09:55:00,21.6,21.66,21.6,21.64,36700.0,14.034,14.073,14.034,14.06,36700.0
2009-02-19 10:00:00,21.64,21.64,21.54,21.61,154800.0,14.06,14.06,13.995,14.0405,154800.0
2009-02-19 10:05:00,21.59,21.64,21.56,21.62,33500.0,14.0275,14.06,14.008,14.047,33500.0
2009-02-19 10:10:00,21.62,21.62,21.54,21.55,48200.0,14.047,14.047,13.995,14.0015,48200.0
2009-02-19 10:15:00,21.56,21.57,21.51,21.51,118900.0,14.008,14.0145,13.9755,13.9755,118900.0
2009-02-19 10:20:00,21.51,21.53,21.47,21.47,46200.0,13.9755,13.9885,13.9495,13.9495,46200.0
2009-02-19 10:25:00,21.46,21.49,21.43,21.48,44600.0,13.943,13.9625,13.9236,13.956,44600.0
2009-02-19 10:30:00,21.49,21.5,21.42,21.42,31200.0,13.9625,13.969,13.9171,13.9171,31200.0
2009-02-19 10:35:00,21.41,21.41,21.37,21.4,14000.0,13.9106,13.9106,13.8846,13.9041,14000.0
2009-02-19 10:40:00,21.39,21.42,21.38,21.42,30900.0,13.8976,13.9171,13.8911,13.9171,30900.0
2009-02-19 10:45:00,21.42,21.42,21.38,21.39,62400.0,13.9171,13.9171,13.8911,13.8976,62400.0
2009-02-19 10:50:00,21.39,21.39,21.31,21.32,32800.0,13.8976,13.8976,13.8456,13.8521,32800.0
2009-02-19 10:55:00,21.32,21.37,21.31,21.35,29400.0,13.8521,13.8846,13.8456,13.8716,29400.0
2009-02-19 11:00:00,21.35,21.42,21.34,21.4,26300.0,13.8716,13.9171,13.8651,13.9041,26300.0
2009-02-19 11:05:00,21.4,21.49,21.4,21.46,28900.0,13.9041,13.9625,13.9041,13.943,28900.0
2009-02-19 11:10:00,21.48,21.48,21.44,21.45,12900.0,13.956,13.956,13.93,13.9365,12900.0
2009-02-19 11:15:00,21.45,21.47,21.44,21.45,8500.0,13.9365,13.9495,13.93,13.9365,8500.0
2009-02-19 11:20:00,21.45,21.46,21.37,21.38,14500.0,13.9365,13.943,13.8846,13.8911,14500.0
2009-02-19 11:25:00,21.39,21.42,21.39,21.41,27700.0,13.8976,13.9171,13.8976,13.9106,27700.0
2009-02-19 11:30:00,21.41,21.41,21.35,21.35,36400.0,13.9106,13.9106,13.8716,13.8716,36400.0
2009-02-19 11:35:00,21.36,21.41,21.35,21.38,21500.0,13.8781,13.9106,13.8716,13.8911,21500.0
2009-02-19 11:40:00,21.38,21.39,21.29,21.31,16200.0,13.8911,13.8976,13.8326,13.8456,16200.0
2009-02-19 11:45:00,21.31,21.33,21.27,21.27,21000.0,13.8456,13.8586,13.8196,13.8196,21000.0
2009-02-19 11:50:00,21.27,21.33,21.27,21.29,19200.0,13.8196,13.8586,13.8196,13.8326,19200.0
2009-02-19 11:55:00,21.28,21.3,21.22,21.24,13900.0,13.8261,13.8391,13.7871,13.8001,13900.0
2009-02-19 12:00:00,21.24,21.24,21.17,21.18,25200.0,13.8001,13.8001,13.7546,13.7611,25200.0
2009-02-19 12:05:00,21.15,21.24,21.14,21.24,17500.0,13.7416,13.8001,13.7351,13.8001,17500.0
2009-02-19 12:10:00,21.27,21.27,21.17,21.17,26900.0,13.8196,13.8196,13.7546,13.7546,26900.0
2009-02-19 12:15:00,21.17,21.23,21.16,21.23,13700.0,13.7546,13.7936,13.7481,13.7936,13700.0
2009-02-19 12:20:00,21.21,21.27,21.21,21.25,12200.0,13.7806,13.8196,13.7806,13.8066,12200.0
2009-02-19 12:25:00,21.24,21.24,21.19,21.24,12100.0,13.8001,13.8001,13.7676,13.8001,12100.0
2009-02-19 12:30:00,21.24,21.25,21.19,21.25,11300.0,13.8001,13.8066,13.7676,13.8066,11300.0
2009-02-19 12:35:00,21.25,21.27,21.22,21.26,23300.0,13.8066,13.8196,13.7871,13.8131,23300.0
2009-02-19 12:40:00,21.27,21.27,21.23,21.25,17800.0,13.8196,13.8196,13.7936,13.8066,17800.0
2009-02-19 12:45:00,21.25,21.25,21.21,21.23,12100.0,13.8066,13.8066,13.7806,13.7936,12100.0
2009-02-19 12:50:00,21.23,21.28,21.23,21.26,8100.0,13.7936,13.8261,13.7936,13.8131,8100.0
2009-02-19 12:55:00,21.28,21.28,21.23,21.23,12100.0,13.8261,13.8261,13.7936,13.7936,12100.0
2009-02-19 13:00:00,21.24,21.24,21.18,21.19,11400.0,13.8001,13.8001,13.7611,13.7676,11400.0
2009-02-19 13:05:00,21.2,21.33,21.19,21.32,20000.0,13.7741,13.8586,13.7676,13.8521,20000.0
2009-02-19 13:10:00,21.33,21.36,21.32,21.36,17900.0,13.8586,13.8781,13.8521,13.8781,17900.0
2009-02-19 13:15:00,21.37,21.41,21.35,21.39,27800.0,13.8846,13.9106,13.8716,13.8976,27800.0
2009-02-19 13:20:00,21.4,21.42,21.38,21.42,23500.0,13.9041,13.9171,13.8911,13.9171,23500.0
2009-02-19 13:25:00,21.42,21.45,21.4,21.45,31000.0,13.9171,13.9365,13.9041,13.9365,31000.0
2009-02-19 13:30:00,21.43,21.44,21.38,21.38,15600.0,13.9236,13.93,13.8911,13.8911,15600.0
2009-02-19 13:35:00,21.38,21.4,21.38,21.38,9800.0,13.8911,13.9041,13.8911,13.8911,9800.0
2009-02-19 13:40:00,21.39,21.39,21.33,21.35,14900.0,13.8976,13.8976,13.8586,13.8716,14900.0
2009-02-19 13:45:00,21.35,21.37,21.33,21.35,17800.0,13.8716,13.8846,13.8586,13.8716,17800.0
2009-02-19 13:50:00,21.35,21.36,21.32,21.32,15600.0,13.8716,13.8781,13.8521,13.8521,15600.0
2009-02-19 13:55:00,21.32,21.32,21.27,21.29,20000.0,13.8521,13.8521,13.8196,13.8326,20000.0
2009-02-19 14:00:00,21.31,21.36,21.31,21.34,19200.0,13.8456,13.8781,13.8456,13.8651,19200.0
2009-02-19 14:05:00,21.34,21.39,21.34,21.37,17600.0,13.8651,13.8976,13.8651,13.8846,17600.0
2009-02-19 14:10:00,21.39,21.39,21.32,21.32,19800.0,13.8976,13.8976,13.8521,13.8521,19800.0
2009-02-19 14:15:00,21.33,21.34,21.24,21.25,37300.0,13.8586,13.8651,13.8001,13.8066,37300.0
2009-02-19 14:20:00,21.26,21.28,21.25,21.25,13800.0,13.8131,13.8261,13.8066,13.8066,13800.0
2009-02-19 14:25:00,21.26,21.33,21.26,21.3,21500.0,13.8131,13.8586,13.8131,13.8391,21500.0
2009-02-19 14:30:00,21.3,21.3,21.25,21.27,32100.0,13.8391,13.8391,13.8066,13.8196,32100.0
2009-02-19 14:35:00,21.28,21.32,21.27,21.32,14800.0,13.8261,13.8521,13.8196,13.8521,14800.0
2009-02-19 14:40:00,21.33,21.33,21.22,21.23,30400.0,13.8586,13.8586,13.7871,13.7936,30400.0
2009-02-19 14:45:00,21.23,21.28,21.2,21.2,22600.0,13.7936,13.8261,13.7741,13.7741,22600.0
2009-02-19 14:50:00,21.2,21.26,21.18,21.25,38000.0,13.7741,13.8131,13.7611,13.8066,38000.0
2009-02-19 14:55:00,21.25,21.29,21.23,21.23,36600.0,13.8066,13.8326,13.7936,13.7936,36600.0
2009-02-19 15:00:00,21.24,21.3,21.24,21.25,34900.0,13.8001,13.8391,13.8001,13.8066,34900.0
2009-02-19 15:05:00,21.24,21.26,21.19,21.2,31400.0,13.8001,13.8131,13.7676,13.7741,31400.0
2009-02-19 15:10:00,21.19,21.21,21.13,21.14,30100.0,13.7676,13.7806,13.7286,13.7351,30100.0
2009-02-19 15:15:00,21.15,21.15,21.09,21.12,36600.0,13.7416,13.7416,13.7026,13.7221,36600.0
2009-02-19 15:20:00,21.12,21.14,21.09,21.11,32700.0,13.7221,13.7351,13.7026,13.7156,32700.0
2009-02-19 15:25:00,21.12,21.21,21.11,21.21,23700.0,13.7221,13.7806,13.7156,13.7806,23700.0
2009-02-19 15:30:00,21.21,21.22,21.1,21.11,49800.0,13.7806,13.7871,13.7091,13.7156,49800.0
2009-02-19 15:35:00,21.1,21.13,21.03,21.03,115100.0,13.7091,13.7286,13.6637,13.6637,115100.0
2009-02-19 15:40:00,21.05,21.14,21.01,21.14,94300.0,13.6767,13.7351,13.6507,13.7351,94300.0
2009-02-19 15:45:00,21.15,21.21,21.12,21.16,81900.0,13.7416,13.7806,13.7221,13.7481,81900.0
2009-02-19 15:50:00,21.16,21.19,21.1,21.1,68600.0,13.7481,13.7676,13.7091,13.7091,68600.0
2009-02-19 15:55:00,21.1,21.12,21.07,21.08,94900.0,13.7091,13.7221,13.6897,13.6961,94900.0
2009-02-19 16:00:00,21.13,21.14,20.79,21.14,15300.0,13.7286,13.7351,13.5077,13.7351,15300.0
2009-02-19 16:05:00,21.14,21.14,21.14,21.14,0.0,13.7351,13.7351,13.7351,13.7351,0.0
2009-02-19 16:10:00,21.14,21.14,21.14,21.14,0.0,13.7351,13.7351,13.7351,13.7351,0.0
2009-02-20 09:30:00,20.47,20.62,20.41,20.43,145400.0,13.2998,13.3973,13.2608,13.2738,145400.0
2009-02-20 09:35:00,20.45,20.52,20.44,20.46,55000.0,13.2868,13.3323,13.2803,13.2933,55000.0
2009-02-20 09:40:00,20.46,20.48,20.42,20.45,98000.0,13.2933,13.3063,13.2673,13.2868,98000.0
2009-02-20 09:45:00,20.45,20.54,20.45,20.51,70300.0,13.2868,13.3453,13.2868,13.3258,70300.0
2009-02-20 09:50:00,20.51,20.61,20.5,20.59,86500.0,13.3258,13.3908,13.3193,13.3778,86500.0
2009-02-20 09:55:00,20.6,20.64,20.57,20.62,60700.0,13.3843,13.4103,13.3648,13.3973,60700.0
2009-02-20 10:00:00,20.64,20.64,20.57,20.59,97800.0,13.4103,13.4103,13.3648,13.3778,97800.0
2009-02-20 10:05:00,20.6,20.77,20.6,20.72,38000.0,13.3843,13.4947,13.3843,13.4622,38000.0
2009-02-20 10:10:00,20.72,20.75,20.7,20.73,79000.0,13.4622,13.4817,13.4493,13.4687,79000.0
2009-02-20 10:15:00,20.72,20.72,20.65,20.65,97900.0,13.4622,13.4622,13.4168,13.4168,97900.0
2009-02-20 10:20:00,20.65,20.68,20.62,20.62,59900.0,13.4168,13.4363,13.3973,13.3973,59900.0
2009-02-20 10:25:00,20.61,20.7,20.61,20.7,64600.0,13.3908,13.4493,13.3908,13.4493,64600.0
2009-02-20 10:30:00,20.69,20.69,20.64,20.64,42500.0,13.4428,13.4428,13.4103,13.4103,42500.0
2009-02-20 10:35:00,20.65,20.71,20.64,20.69,50000.0,13.4168,13.4558,13.4103,13.4428,50000.0
2009-02-20 10:40:00,20.7,20.72,20.64,20.68,77300.0,13.4493,13.4622,13.4103,13.4363,77300.0
2009-02-20 10:45:00,20.67,20.7,20.63,20.65,49500.0,13.4298,13.4493,13.4038,13.4168,49500.0
2009-02-20 10:50:00,20.65,20.65,20.56,20.57,26100.0,13.4168,13.4168,13.3583,13.3648,26100.0
2009-02-20 10:55:00,20.57,20.57,20.53,20.53,33300.0,13.3648,13.3648,13.3388,13.3388,33300.0
2009-02-20 11:00:00,20.54,20.58,20.53,20.53,40800.0,13.3453,13.3713,13.3388,13.3388,40800.0
2009-02-20 11:05:00,20.53,20.56,20.49,20.5,44800.0,13.3388,13.3583,13.3128,13.3193,44800.0
2009-02-20 11:10:00,20.51,20.52,20.45,20.45,42200.0,13.3258,13.3323,13.2868,13.2868,42200.0
2009-02-20 11:15:00,20.45,20.49,20.44,20.47,49600.0,13.2868,13.3128,13.2803,13.2998,49600.0
2009-02-20 11:20:00,20.47,20.51,20.44,20.44,51900.0,13.2998,13.3258,13.2803,13.2803,51900.0
2009-02-20 11:25:00,20.43,20.44,20.42,20.44,26700.0,13.2738,13.2803,13.2673,13.2803,26700.0
2009-02-20 11:30:00,20.43,20.43,20.37,20.4,68200.0,13.2738,13.2738,13.2348,13.2543,68200.0
2009-02-20 11:35:00,20.41,20.48,20.4,20.48,40900.0,13.2608,13.3063,13.2543,13.3063,40900.0
2009-02-20 11:40:00,20.47,20.48,20.45,20.46,23900.0,13.2998,13.3063,13.2868,13.2933,23900.0
2009-02-20 11:45:00,20.46,20.47,20.41,20.46,69200.0,13.2933,13.2998,13.2608,13.2933,69200.0
2009-02-20 11:50:00,20.47,20.47,20.41,20.43,20500.0,13.2998,13.2998,13.2608,13.2738,20500.0
2009-02-20 11:55:00,20.42,20.48,20.42,20.44,23300.0,13.2673,13.3063,13.2673,13.2803,23300.0
2009-02-20 12:00:00,20.44,20.48,20.42,20.48,40800.0,13.2803,13.3063,13.2673,13.3063,40800.0
2009-02-20 12:05:00,20.47,20.52,20.44,20.52,64000.0,13.2998,13.3323,13.2803,13.3323,64000.0
2009-02-20 12:10:00,20.52,20.58,20.52,20.53,43000.0,13.3323,13.3713,13.3323,13.3388,43000.0
2009-02-20 12:15:00,20.54,20.55,20.5,20.54,38000.0,13.3453,13.3518,13.3193,13.3453,38000.0
2009-02-20 12:20:00,20.55,20.55,20.49,20.49,27400.0,13.3518,13.3518,13.3128,13.3128,27400.0
2009-02-20 12:25:00,20.51,20.51,20.47,20.5,23000.0,13.3258,13.3258,13.2998,13.3193,23000.0
2009-02-20 12:30:00,20.5,20.5,20.45,20.47,30800.0,13.3193,13.3193,13.2868,13.2998,30800.0
2009-02-20 12:35:00,20.47,20.5,20.46,20.5,66400.0,13.2998,13.3193,13.2933,13.3193,66400.0
2009-02-20 12:40:00,20.5,20.5,20.43,20.44,39500.0,13.3193,13.3193,13.2738,13.2803,39500.0
2009-02-20 12:45:00,20.44,20.44,20.35,20.35,55200.0,13.2803,13.2803,13.2219,13.2219,55200.0
2009-02-20 12:50:00,20.35,20.36,20.32,20.35,30600.0,13.2219,13.2283,13.2024,13.2219,30600.0
2009-02-20 12:55:00,20.35,20.4,20.32,20.35,131300.0,13.2219,13.2543,13.2024,13.2219,131300.0
2009-02-20 13:00:00,20.35,20.35,20.28,20.32,46200.0,13.2219,13.2219,13.1764,13.2024,46200.0
2009-02-20 13:05:00,20.31,20.34,20.27,20.27,45500.0,13.1959,13.2154,13.1699,13.1699,45500.0
2009-02-20 13:10:00,20.28,20.3,20.25,20.26,46300.0,13.1764,13.1894,13.1569,13.1634,46300.0
2009-02-20 13:15:00,20.26,20.26,20.2,20.2,105300.0,13.1634,13.1634,13.1244,13.1244,105300.0
2009-02-20 13:20:00,20.21,20.28,20.21,20.25,33900.0,13.1309,13.1764,13.1309,13.1569,33900.0
2009-02-20 13:25:00,20.24,20.32,20.24,20.28,30500.0,13.1504,13.2024,13.1504,13.1764,30500.0
2009-02-20 13:30:00,20.29,20.33,20.26,20.32,31000.0,13.1829,13.2089,13.1634,13.2024,31000.0
2009-02-20 13:35:00,20.32,20.34,20.3,20.33,31000.0,13.2024,13.2154,13.1894,13.2089,31000.0
2009-02-20 13:40:00,20.33,20.41,20.32,20.41,41700.0,13.2089,13.2608,13.2024,13.2608,41700.0
2009-02-20 13:45:00,20.4,20.41,20.37,20.37,35800.0,13.2543,13.2608,13.2348,13.2348,35800.0
2009-02-20 13:50:00,20.37,20.47,20.36,20.46,49900.0,13.2348,13.2998,13.2283,13.2933,49900.0
2009-02-20 13:55:00,20.47,20.48,20.42,20.43,48900.0,13.2998,13.3063,13.2673,13.2738,48900.0
2009-02-20 14:00:00,20.43,20.44,20.31,20.34,263500.0,13.2738,13.2803,13.1959,13.2154,263500.0
2009-02-20 14:05:00,20.34,20.39,20.31,20.38,64300.0,13.2154,13.2478,13.1959,13.2413,64300.0
2009-02-20 14:10:00,20.38,20.42,20.37,20.4,58000.0,13.2413,13.2673,13.2348,13.2543,58000.0
2009-02-20 14:15:00,20.41,20.61,20.4,20.53,91100.0,13.2608,13.3908,13.2543,13.3388,91100.0
2009-02-20 14:20:00,20.54,20.69,20.49,20.68,60800.0,13.3453,13.4428,13.3128,13.4363,60800.0
2009-02-20 14:25:00,20.69,20.72,20.58,20.59,74900.0,13.4428,13.4622,13.3713,13.3778,74900.0
2009-02-20 14:30:00,20.59,20.68,20.58,20.61,55600.0,13.3778,13.4363,13.3713,13.3908,55600.0
2009-02-20 14:35:00,20.63,20.73,20.56,20.69,52300.0,13.4038,13.4687,13.3583,13.4428,52300.0
2009-02-20 14:40:00,20.7,20.73,20.67,20.7,70700.0,13.4493,13.4687,13.4298,13.4493,70700.0
2009-02-20 14:45:00,20.7,20.79,20.64,20.78,152300.0,13.4493,13.5077,13.4103,13.5012,152300.0
2009-02-20 14:50:00,20.78,20.87,20.75,20.75,67300.0,13.5012,13.5597,13.4817,13.4817,67300.0
2009-02-20 14:55:00,20.76,20.77,20.65,20.69,66600.0,13.4882,13.4947,13.4168,13.4428,66600.0
2009-02-20 15:00:00,20.68,20.68,20.59,20.63,53200.0,13.4363,13.4363,13.3778,13.4038,53200.0
2009-02-20 15:05:00,20.62,20.74,20.6,20.67,53400.0,13.3973,13.4752,13.3843,13.4298,53400.0
2009-02-20 15:10:00,20.67,20.68,20.59,20.64,71400.0,13.4298,13.4363,13.3778,13.4103,71400.0
2009-02-20 15:15:00,20.66,20.71,20.62,20.68,63500.0,13.4233,13.4558,13.3973,13.4363,63500.0
2009-02-20 15:20:00,20.69,20.7,20.61,20.62,50100.0,13.4428,13.4493,13.3908,13.3973,50100.0
2009-02-20 15:25:00,20.64,20.64,20.48,20.51,96800.0,13.4103,13.4103,13.3063,13.3258,96800.0
2009-02-20 15:30:00,20.5,20.55,20.44,20.52,58000.0,13.3193,13.3518,13.2803,13.3323,58000.0
2009-02-20 15:35:00,20.52,20.6,20.52,20.56,94500.0,13.3323,13.3843,13.3323,13.3583,94500.0
2009-02-20 15:40:00,20.56,20.58,20.49,20.49,70200.0,13.3583,13.3713,13.3128,13.3128,70200.0
2009-02-20 15:45:00,20.49,20.57,20.47,20.57,143600.0,13.3128,13.3648,13.2998,13.3648,143600.0
2009-02-20 15:50:00,20.56,20.63,20.54,20.58,151900.0,13.3583,13.4038,13.3453,13.3713,151900.0
2009-02-20 15:55:00,20.59,20.61,20.52,20.56,143100.0,13.3778,13.3908,13.3323,13.3583,143100.0
2009-02-20 16:00:00,20.53,20.53,20.53,20.53,100.0,13.3388,13.3388,13.3388,13.3388,100.0
2009-02-20 16:05:00,20.53,20.53,20.53,20.53,0.0,13.3388,13.3388,13.3388,13.3388,0.0
2009-02-20 16:10:00,20.53,20.53,20.53,20.53,0.0,13.3388,13.3388,13.3388,13.3388,0.0
2009-02-23 09:30:00,21.04,21.08,20.89,20.96,129900.0,13.6702,13.6961,13.5727,13.6182,129900.0
2009-02-23 09:35:00,20.96,20.96,20.83,20.93,95100.0,13.6182,13.6182,13.5337,13.5987,95100.0
2009-02-23 09:40:00,20.93,20.93,20.79,20.83,46400.0,13.5987,13.5987,13.5077,13.5337,46400.0
2009-02-23 09:45:00,20.83,20.87,20.77,20.79,23200.0,13.5337,13.5597,13.4947,13.5077,23200.0
2009-02-23 09:50:00,20.79,20.86,20.78,20.83,58700.0,13.5077,13.5532,13.5012,13.5337,58700.0
2009-02-23 09:55:00,20.83,20.87,20.75,20.77,40200.0,13.5337,13.5597,13.4817,13.4947,40200.0
2009-02-23 10:00:00,20.77,20.81,20.69,20.7,54300.0,13.4947,13.5207,13.4428,13.4493,54300.0
2009-02-23 10:05:00,20.7,20.72,20.68,20.72,47400.0,13.4493,13.4622,13.4363,13.4622,47400.0
2009-02-23 10:10:00,20.72,20.74,20.62,20.64,75900.0,13.4622,13.4752,13.3973,13.4103,75900.0
2009-02-23 10:15:00,20.63,20.65,20.59,20.62,20200.0,13.4038,13.4168,13.3778,13.3973,20200.0
2009-02-23 10:20:00,20.62,20.66,20.61,20.66,42100.0,13.3973,13.4233,13.3908,13.4233,42100.0
2009-02-23 10:25:00,20.66,20.66,20.6,20.63,28300.0,13.4233,13.4233,13.3843,13.4038,28300.0
2009-02-23 10:30:00,20.61,20.61,20.56,20.56,53800.0,13.3908,13.3908,13.3583,13.3583,53800.0
2009-02-23 10:35:00,20.56,20.56,20.47,20.49,39900.0,13.3583,13.3583,13.2998,13.3128,39900.0
2009-02-23 10:40:00,20.49,20.53,20.47,20.5,32900.0,13.3128,13.3388,13.2998,13.3193,32900.0
2009-02-23 10:45:00,20.51,20.61,20.5,20.61,24200.0,13.3258,13.3908,13.3193,13.3908,24200.0
2009-02-23 10:50:00,20.6,20.62,20.58,20.59,47300.0,13.3843,13.3973,13.3713,13.3778,47300.0
2009-02-23 10:55:00,20.59,20.59,20.45,20.45,32100.0,13.3778,13.3778,13.2868,13.2868,32100.0
2009-02-23 11:00:00,20.47,20.52,20.46,20.5,26900.0,13.2998,13.3323,13.2933,13.3193,26900.0
2009-02-23 11:05:00,20.5,20.51,20.45,20.49,48500.0,13.3193,13.3258,13.2868,13.3128,48500.0
2009-02-23 11:10:00,20.51,20.58,20.49,20.51,59600.0,13.3258,13.3713,13.3128,13.3258,59600.0
2009-02-23 11:15:00,20.51,20.53,20.45,20.45,32200.0,13.3258,13.3388,13.2868,13.2868,32200.0
2009-02-23 11:20:00,20.45,20.52,20.45,20.48,23300.0,13.2868,13.3323,13.2868,13.3063,23300.0
2009-02-23 11:25:00,20.48,20.58,20.48,20.54,34400.0,13.3063,13.3713,13.3063,13.3453,34400.0
2009-02-23 11:30:00,20.51,20.52,20.42,20.44,51700.0,13.3258,13.3323,13.2673,13.2803,51700.0
2009-02-23 11:35:00,20.45,20.46,20.43,20.45,21600.0,13.2868,13.2933,13.2738,13.2868,21600.0
2009-02-23 11:40:00,20.44,20.46,20.38,20.4,22900.0,13.2803,13.2933,13.2413,13.2543,22900.0
2009-02-23 11:45:00,20.39,20.4,20.36,20.39,12100.0,13.2478,13.2543,13.2283,13.2478,12100.0
2009-02-23 11:50:00,20.4,20.41,20.37,20.38,24500.0,13.2543,13.2608,13.2348,13.2413,24500.0
2009-02-23 11:55:00,20.38,20.39,20.33,20.39,47800.0,13.2413,13.2478,13.2089,13.2478,47800.0
2009-02-23 12:00:00,20.37,20.38,20.31,20.33,33200.0,13.2348,13.2413,13.1959,13.2089,33200.0
2009-02-23 12:05:00,20.33,20.34,20.3,20.3,22000.0,13.2089,13.2154,13.1894,13.1894,22000.0
2009-02-23 12:10:00,20.29,20.36,20.29,20.34,95300.0,13.1829,13.2283,13.1829,13.2154,95300.0
2009-02-23 12:15:00,20.32,20.33,20.31,20.33,22400.0,13.2024,13.2089,13.1959,13.2089,22400.0
2009-02-23 12:20:00,20.32,20.34,20.29,20.32,20900.0,13.2024,13.2154,13.1829,13.2024,20900.0
2009-02-23 12:25:00,20.33,20.34,20.29,20.32,59000.0,13.2089,13.2154,13.1829,13.2024,59000.0
2009-02-23 12:30:00,20.32,20.32,20.27,20.28,65100.0,13.2024,13.2024,13.1699,13.1764,65100.0
2009-02-23 12:35:00,20.29,20.3,20.27,20.29,35100.0,13.1829,13.1894,13.1699,13.1829,35100.0
2009-02-23 12:40:00,20.29,20.29,20.26,20.28,20900.0,13.1829,13.1829,13.1634,13.1764,20900.0
2009-02-23 12:45:00,20.28,20.29,20.19,20.21,105600.0,13.1764,13.1829,13.1179,13.1309,105600.0
2009-02-23 12:50:00,20.22,20.24,20.16,20.17,102000.0,13.1374,13.1504,13.0984,13.1049,102000.0
2009-02-23 12:55:00,20.18,20.18,20.12,20.13,77600.0,13.1114,13.1114,13.0724,13.0789,77600.0
2009-02-23 13:00:00,20.13,20.17,20.11,20.13,41200.0,13.0789,13.1049,13.0659,13.0789,41200.0
2009-02-23 13:05:00,20.15,20.2,20.15,20.2,42300.0,13.0919,13.1244,13.0919,13.1244,42300.0
2009-02-23 13:10:00,20.21,20.25,20.19,20.24,33500.0,13.1309,13.1569,13.1179,13.1504,33500.0
2009-02-23 13:15:00,20.24,20.27,20.22,20.24,49600.0,13.1504,13.1699,13.1374,13.1504,49600.0
2009-02-23 13:20:00,20.25,20.26,20.23,20.24,27000.0,13.1569,13.1634,13.1439,13.1504,27000.0
2009-02-23 13:25:00,20.23,20.28,20.18,20.2,375600.0,13.1439,13.1764,13.1114,13.1244,375600.0
2009-02-23 13:30:00,20.2,20.25,20.16,20.19,95000.0,13.1244,13.1569,13.0984,13.1179,95000.0
2009-02-23 13:35:00,20.2,20.23,20.19,20.22,22400.0,13.1244,13.1439,13.1179,13.1374,22400.0
2009-02-23 13:40:00,20.24,20.29,20.24,20.28,25100.0,13.1504,13.1829,13.1504,13.1764,25100.0
2009-02-23 13:45:00,20.28,20.28,20.22,20.23,38000.0,13.1764,13.1764,13.1374,13.1439,38000.0
2009-02-23 13:50:00,20.23,20.23,20.19,20.23,21600.0,13.1439,13.1439,13.1179,13.1439,21600.0
2009-02-23 13:55:00,20.24,20.24,20.18,20.19,37100.0,13.1504,13.1504,13.1114,13.1179,37100.0
2009-02-23 14:00:00,20.19,20.23,20.15,20.23,66200.0,13.1179,13.1439,13.0919,13.1439,66200.0
2009-02-23 14:05:00,20.23,20.23,20.17,20.17,21200.0,13.1439,13.1439,13.1049,13.1049,21200.0
2009-02-23 14:10:00,20.16,20.21,20.15,20.19,32600.0,13.0984,13.1309,13.0919,13.1179,32600.0
2009-02-23 14:15:00,20.2,20.32,20.2,20.3,23900.0,13.1244,13.2024,13.1244,13.1894,23900.0
2009-02-23 14:20:00,20.29,20.35,20.29,20.29,48500.0,13.1829,13.2219,13.1829,13.1829,48500.0
2009-02-23 14:25:00,20.28,20.35,20.28,20.34,68900.0,13.1764,13.2219,13.1764,13.2154,68900.0
2009-02-23 14:30:00,20.34,20.38,20.22,20.32,150400.0,13.2154,13.2413,13.1374,13.2024,150400.0
2009-02-23 14:35:00,20.33,20.33,20.28,20.32,42800.0,13.2089,13.2089,13.1764,13.2024,42800.0
2009-02-23 14:40:00,20.31,20.33,20.22,20.23,39700.0,13.1959,13.2089,13.1374,13.1439,39700.0
2009-02-23 14:45:00,20.23,20.23,20.18,20.2,50800.0,13.1439,13.1439,13.1114,13.1244,50800.0
2009-02-23 14:50:00,20.18,20.22,20.12,20.13,54900.0,13.1114,13.1374,13.0724,13.0789,54900.0
2009-02-23 14:55:00,20.13,20.13,20.05,20.05,112300.0,13.0789,13.0789,13.0269,13.0269,112300.0
2009-02-23 15:00:00,20.04,20.11,20.02,20.11,56000.0,13.0204,13.0659,13.0074,13.0659,56000.0
2009-02-23 15:05:00,20.1,20.22,20.1,20.18,121800.0,13.0594,13.1374,13.0594,13.1114,121800.0
2009-02-23 15:10:00,20.16,20.24,20.12,20.2,77100.0,13.0984,13.1504,13.0724,13.1244,77100.0
2009-02-23 15:15:00,20.2,20.21,20.14,20.15,43800.0,13.1244,13.1309,13.0854,13.0919,43800.0
2009-02-23 15:20:00,20.17,20.17,20.03,20.04,54900.0,13.1049,13.1049,13.0139,13.0204,54900.0
2009-02-23 15:25:00,20.04,20.11,20.0,20.07,83400.0,13.0204,13.0659,12.9944,13.0399,83400.0
2009-02-23 15:30:00,20.07,20.16,20.07,20.09,91000.0,13.0399,13.0984,13.0399,13.0529,91000.0
2009-02-23 15:35:00,20.09,20.16,20.08,20.09,59400.0,13.0529,13.0984,13.0464,13.0529,59400.0
2009-02-23 15:40:00,20.1,20.13,20.08,20.08,44600.0,13.0594,13.0789,13.0464,13.0464,44600.0
2009-02-23 15:45:00,20.07,20.11,20.03,20.03,51400.0,13.0399,13.0659,13.0139,13.0139,51400.0
2009-02-23 15:50:00,20.03,20.09,20.0,20.07,55300.0,13.0139,13.0529,12.9944,13.0399,55300.0
2009-02-23 15:55:00,20.07,20.07,20.0,20.04,96700.0,13.0399,13.0399,12.9944,13.0204,96700.0
2009-02-23 16:00:00,20.04,20.06,19.92,19.96,19300.0,13.0204,13.0334,12.9425,12.9685,19300.0
2009-02-23 16:05:00,19.96,19.96,19.96,19.96,0.0,12.9685,12.9685,12.9685,12.9685,0.0
2009-02-23 16:10:00,19.96,19.96,19.96,19.96,0.0,12.9685,12.9685,12.9685,12.9685,0.0
2009-02-24 09:30:00,20.28,20.31,20.21,20.29,242100.0,13.1764,13.1959,13.1309,13.1829,242100.0
2009-02-24 09:35:00,20.29,20.38,20.29,20.37,95200.0,13.1829,13.2413,13.1829,13.2348,95200.0
2009-02-24 09:40:00,20.36,20.41,20.35,20.4,129900.0,13.2283,13.2608,13.2219,13.2543,129900.0
2009-02-24 09:45:00,20.4,20.43,20.38,20.4,43100.0,13.2543,13.2738,13.2413,13.2543,43100.0
2009-02-24 09:50:00,20.39,20.49,20.39,20.44,87800.0,13.2478,13.3128,13.2478,13.2803,87800.0
2009-02-24 09:55:00,20.44,20.44,20.37,20.37,24600.0,13.2803,13.2803,13.2348,13.2348,24600.0
2009-02-24 10:00:00,20.35,20.35,20.21,20.27,190100.0,13.2219,13.2219,13.1309,13.1699,190100.0
2009-02-24 10:05:00,20.27,20.32,20.25,20.28,122400.0,13.1699,13.2024,13.1569,13.1764,122400.0
2009-02-24 10:10:00,20.3,20.32,20.25,20.25,46800.0,13.1894,13.2024,13.1569,13.1569,46800.0
2009-02-24 10:15:00,20.24,20.27,20.19,20.27,41500.0,13.1504,13.1699,13.1179,13.1699,41500.0
2009-02-24 10:20:00,20.27,20.29,20.22,20.29,19400.0,13.1699,13.1829,13.1374,13.1829,19400.0
2009-02-24 10:25:00,20.29,20.37,20.26,20.36,25200.0,13.1829,13.2348,13.1634,13.2283,25200.0
2009-02-24 10:30:00,20.35,20.46,20.35,20.46,51600.0,13.2219,13.2933,13.2219,13.2933,51600.0
2009-02-24 10:35:00,20.48,20.49,20.41,20.41,43000.0,13.3063,13.3128,13.2608,13.2608,43000.0
2009-02-24 10:40:00,20.42,20.45,20.38,20.44,28500.0,13.2673,13.2868,13.2413,13.2803,28500.0
2009-02-24 10:45:00,20.45,20.61,20.45,20.61,121600.0,13.2868,13.3908,13.2868,13.3908,121600.0
2009-02-24 10:50:00,20.6,20.6,20.54,20.56,68300.0,13.3843,13.3843,13.3453,13.3583,68300.0
2009-02-24 10:55:00,20.55,20.56,20.45,20.49,37500.0,13.3518,13.3583,13.2868,13.3128,37500.0
2009-02-24 11:00:00,20.5,20.55,20.49,20.51,20200.0,13.3193,13.3518,13.3128,13.3258,20200.0
2009-02-24 11:05:00,20.54,20.56,20.5,20.5,37600.0,13.3453,13.3583,13.3193,13.3193,37600.0
2009-02-24 11:10:00,20.46,20.53,20.46,20.51,33600.0,13.2933,13.3388,13.2933,13.3258,33600.0
2009-02-24 11:15:00,20.53,20.56,20.52,20.52,25700.0,13.3388,13.3583,13.3323,13.3323,25700.0
2009-02-24 11:20:00,20.51,20.58,20.51,20.52,27000.0,13.3258,13.3713,13.3258,13.3323,27000.0
2009-02-24 11:25:00,20.51,20.55,20.48,20.53,46400.0,13.3258,13.3518,13.3063,13.3388,46400.0
2009-02-24 11:30:00,20.56,20.56,20.45,20.47,23800.0,13.3583,13.3583,13.2868,13.2998,23800.0
2009-02-24 11:35:00,20.48,20.52,20.47,20.5,17800.0,13.3063,13.3323,13.2998,13.3193,17800.0
2009-02-24 11:40:00,20.51,20.53,20.5,20.51,20000.0,13.3258,13.3388,13.3193,13.3258,20000.0
2009-02-24 11:45:00,20.5,20.5,20.42,20.42,39900.0,13.3193,13.3193,13.2673,13.2673,39900.0
2009-02-24 11:50:00,20.41,20.46,20.41,20.45,19000.0,13.2608,13.2933,13.2608,13.2868,19000.0
2009-02-24 11:55:00,20.44,20.47,20.42,20.44,24300.0,13.2803,13.2998,13.2673,13.2803,24300.0
2009-02-24 12:00:00,20.43,20.49,20.43,20.49,16700.0,13.2738,13.3128,13.2738,13.3128,16700.0
2009-02-24 12:05:00,20.47,20.47,20.39,20.42,69400.0,13.2998,13.2998,13.2478,13.2673,69400.0
2009-02-24 12:10:00,20.41,20.42,20.36,20.37,55700.0,13.2608,13.2673,13.2283,13.2348,55700.0
2009-02-24 12:15:00,20.36,20.41,20.34,20.39,16500.0,13.2283,13.2608,13.2154,13.2478,16500.0
2009-02-24 12:20:00,20.42,20.44,20.41,20.41,17600.0,13.2673,13.2803,13.2608,13.2608,17600.0
2009-02-24 12:25:00,20.42,20.45,20.41,20.44,19500.0,13.2673,13.2868,13.2608,13.2803,19500.0
2009-02-24 12:30:00,20.45,20.49,20.45,20.47,16700.0,13.2868,13.3128,13.2868,13.2998,16700.0
2009-02-24 12:35:00,20.46,20.57,20.46,20.54,39100.0,13.2933,13.3648,13.2933,13.3453,39100.0
2009-02-24 12:40:00,20.52,20.56,20.52,20.56,22000.0,13.3323,13.3583,13.3323,13.3583,22000.0
2009-02-24 12:45:00,20.57,20.6,20.57,20.58,24600.0,13.3648,13.3843,13.3648,13.3713,24600.0
2009-02-24 12:50:00,20.6,20.61,20.56,20.56,15200.0,13.3843,13.3908,13.3583,13.3583,15200.0
2009-02-24 12:55:00,20.56,20.57,20.54,20.54,10700.0,13.3583,13.3648,13.3453,13.3453,10700.0
2009-02-24 13:00:00,20.54,20.59,20.54,20.58,32700.0,13.3453,13.3778,13.3453,13.3713,32700.0
2009-02-24 13:05:00,20.6,20.61,20.59,20.59,9200.0,13.3843,13.3908,13.3778,13.3778,9200.0
2009-02-24 13:10:00,20.59,20.59,20.52,20.52,51900.0,13.3778,13.3778,13.3323,13.3323,51900.0
2009-02-24 13:15:00,20.52,20.55,20.52,20.55,16700.0,13.3323,13.3518,13.3323,13.3518,16700.0
2009-02-24 13:20:00,20.55,20.72,20.55,20.71,36200.0,13.3518,13.4622,13.3518,13.4558,36200.0
2009-02-24 13:25:00,20.72,20.77,20.72,20.76,28900.0,13.4622,13.4947,13.4622,13.4882,28900.0
2009-02-24 13:30:00,20.78,20.84,20.76,20.83,54100.0,13.5012,13.5402,13.4882,13.5337,54100.0
2009-02-24 13:35:00,20.82,20.85,20.76,20.82,75000.0,13.5272,13.5467,13.4882,13.5272,75000.0
2009-02-24 13:40:00,20.84,20.85,20.8,20.81,82600.0,13.5402,13.5467,13.5142,13.5207,82600.0
2009-02-24 13:45:00,20.81,20.84,20.77,20.8,99300.0,13.5207,13.5402,13.4947,13.5142,99300.0
2009-02-24 13:50:00,20.8,20.87,20.8,20.82,75500.0,13.5142,13.5597,13.5142,13.5272,75500.0
2009-02-24 13:55:00,20.83,20.9,20.83,20.88,52000.0,13.5337,13.5792,13.5337,13.5662,52000.0
2009-02-24 14:00:00,20.89,20.91,20.85,20.89,42800.0,13.5727,13.5857,13.5467,13.5727,42800.0
2009-02-24 14:05:00,20.89,20.93,20.89,20.9,146300.0,13.5727,13.5987,13.5727,13.5792,146300.0
2009-02-24 14:10:00,20.9,20.9,20.83,20.85,47300.0,13.5792,13.5792,13.5337,13.5467,47300.0
2009-02-24 14:15:00,20.85,20.98,20.85,20.98,82700.0,13.5467,13.6312,13.5467,13.6312,82700.0
2009-02-24 14:20:00,20.98,21.0,20.95,21.0,202300.0,13.6312,13.6442,13.6117,13.6442,202300.0
2009-02-24 14:25:00,21.0,21.01,20.96,20.97,79100.0,13.6442,13.6507,13.6182,13.6247,79100.0
2009-02-24 14:30:00,20.98,21.0,20.92,20.99,94000.0,13.6312,13.6442,13.5922,13.6377,94000.0
2009-02-24 14:35:00,20.99,21.01,20.96,20.97,107300.0,13.6377,13.6507,13.6182,13.6247,107300.0
2009-02-24 14:40:00,20.98,21.01,20.91,20.93,78500.0,13.6312,13.6507,13.5857,13.5987,78500.0
2009-02-24 14:45:00,20.93,20.95,20.92,20.95,86200.0,13.5987,13.6117,13.5922,13.6117,86200.0
2009-02-24 14:50:00,20.95,20.96,20.91,20.93,48600.0,13.6117,13.6182,13.5857,13.5987,48600.0
2009-02-24 14:55:00,20.93,21.02,20.93,20.99,19800.0,13.5987,13.6572,13.5987,13.6377,19800.0
2009-02-24 15:00:00,20.99,21.04,20.98,21.0,97500.0,13.6377,13.6702,13.6312,13.6442,97500.0
2009-02-24 15:05:00,20.99,21.08,20.99,21.08,51700.0,13.6377,13.6961,13.6377,13.6961,51700.0
2009-02-24 15:10:00,21.08,21.16,21.06,21.16,69000.0,13.6961,13.7481,13.6832,13.7481,69000.0
2009-02-24 15:15:00,21.17,21.18,21.13,21.14,50000.0,13.7546,13.7611,13.7286,13.7351,50000.0
2009-02-24 15:20:00,21.18,21.2,21.13,21.16,83800.0,13.7611,13.7741,13.7286,13.7481,83800.0
2009-02-24 15:25:00,21.16,21.19,21.09,21.1,45500.0,13.7481,13.7676,13.7026,13.7091,45500.0
2009-02-24 15:30:00,21.09,21.13,21.04,21.05,84300.0,13.7026,13.7286,13.6702,13.6767,84300.0
2009-02-24 15:35:00,21.06,21.13,21.06,21.13,72300.0,13.6832,13.7286,13.6832,13.7286,72300.0
2009-02-24 15:40:00,21.13,21.17,21.1,21.11,84200.0,13.7286,13.7546,13.7091,13.7156,84200.0
2009-02-24 15:45:00,21.11,21.17,21.08,21.17,140500.0,13.7156,13.7546,13.6961,13.7546,140500.0
2009-02-24 15:50:00,21.17,21.21,21.14,21.21,46400.0,13.7546,13.7806,13.7351,13.7806,46400.0
2009-02-24 15:55:00,21.2,21.2,21.14,21.17,196600.0,13.7741,13.7741,13.7351,13.7546,196600.0
2009-02-24 16:00:00,21.13,21.46,21.09,21.09,36000.0,13.7286,13.943,13.7026,13.7026,36000.0
2009-02-24 16:05:00,21.09,21.09,21.09,21.09,0.0,13.7026,13.7026,13.7026,13.7026,0.0
2009-02-24 16:10:00,21.09,21.09,21.09,21.09,0.0,13.7026,13.7026,13.7026,13.7026,0.0
2009-02-25 09:30:00,20.94,21.0,20.8,20.84,144900.0,13.6052,13.6442,13.5142,13.5402,144900.0
2009-02-25 09:35:00,20.83,20.88,20.8,20.8,97600.0,13.5337,13.5662,13.5142,13.5142,97600.0
2009-02-25 09:40:00,20.8,20.83,20.73,20.73,41100.0,13.5142,13.5337,13.4687,13.4687,41100.0
2009-02-25 09:45:00,20.71,20.72,20.63,20.71,85500.0,13.4558,13.4622,13.4038,13.4558,85500.0
2009-02-25 09:50:00,20.7,20.73,20.66,20.72,53400.0,13.4493,13.4687,13.4233,13.4622,53400.0
2009-02-25 09:55:00,20.73,20.73,20.56,20.56,206300.0,13.4687,13.4687,13.3583,13.3583,206300.0
2009-02-25 10:00:00,20.64,20.64,20.47,20.47,320500.0,13.4103,13.4103,13.2998,13.2998,320500.0
2009-02-25 10:05:00,20.49,20.51,20.42,20.49,104400.0,13.3128,13.3258,13.2673,13.3128,104400.0
2009-02-25 10:10:00,20.48,20.51,20.45,20.48,81500.0,13.3063,13.3258,13.2868,13.3063,81500.0
2009-02-25 10:15:00,20.47,20.49,20.43,20.49,27800.0,13.2998,13.3128,13.2738,13.3128,27800.0
2009-02-25 10:20:00,20.49,20.5,20.45,20.5,52600.0,13.3128,13.3193,13.2868,13.3193,52600.0
2009-02-25 10:25:00,20.5,20.56,20.46,20.55,26600.0,13.3193,13.3583,13.2933,13.3518,26600.0
2009-02-25 10:30:00,20.56,20.57,20.49,20.49,68700.0,13.3583,13.3648,13.3128,13.3128,68700.0
2009-02-25 10:35:00,20.48,20.51,20.47,20.48,29400.0,13.3063,13.3258,13.2998,13.3063,29400.0
2009-02-25 10:40:00,20.5,20.51,20.41,20.41,60300.0,13.3193,13.3258,13.2608,13.2608,60300.0
2009-02-25 10:45:00,20.42,20.44,20.4,20.41,119300.0,13.2673,13.2803,13.2543,13.2608,119300.0
2009-02-25 10:50:00,20.41,20.46,20.41,20.45,132900.0,13.2608,13.2933,13.2608,13.2868,132900.0
2009-02-25 10:55:00,20.46,20.48,20.44,20.45,50800.0,13.2933,13.3063,13.2803,13.2868,50800.0
2009-02-25 11:00:00,20.45,20.5,20.45,20.5,81100.0,13.2868,13.3193,13.2868,13.3193,81100.0
2009-02-25 11:05:00,20.53,20.61,20.53,20.6,67800.0,13.3388,13.3908,13.3388,13.3843,67800.0
2009-02-25 11:10:00,20.59,20.63,20.58,20.59,93400.0,13.3778,13.4038,13.3713,13.3778,93400.0
2009-02-25 11:15:00,20.6,20.61,20.57,20.6,52200.0,13.3843,13.3908,13.3648,13.3843,52200.0
2009-02-25 11:20:00,20.61,20.72,20.61,20.71,47400.0,13.3908,13.4622,13.3908,13.4558,47400.0
2009-02-25 11:25:00,20.72,20.75,20.7,20.73,219300.0,13.4622,13.4817,13.4493,13.4687,219300.0
2009-02-25 11:30:00,20.74,20.75,20.69,20.75,71300.0,13.4752,13.4817,13.4428,13.4817,71300.0
2009-02-25 11:35:00,20.76,20.77,20.7,20.71,95400.0,13.4882,13.4947,13.4493,13.4558,95400.0
2009-02-25 11:40:00,20.71,20.8,20.7,20.8,84700.0,13.4558,13.5142,13.4493,13.5142,84700.0
2009-02-25 11:45:00,20.79,20.87,20.79,20.84,41800.0,13.5077,13.5597,13.5077,13.5402,41800.0
2009-02-25 11:50:00,20.84,20.84,20.77,20.78,46800.0,13.5402,13.5402,13.4947,13.5012,46800.0
2009-02-25 11:55:00,20.77,20.77,20.67,20.67,71800.0,13.4947,13.4947,13.4298,13.4298,71800.0
2009-02-25 12:00:00,20.68,20.73,20.68,20.73,44400.0,13.4363,13.4687,13.4363,13.4687,44400.0
2009-02-25 12:05:00,20.72,20.75,20.71,20.73,44100.0,13.4622,13.4817,13.4558,13.4687,44100.0
2009-02-25 12:10:00,20.74,20.74,20.68,20.7,50400.0,13.4752,13.4752,13.4363,13.4493,50400.0
2009-02-25 12:15:00,20.7,20.71,20.67,20.69,34800.0,13.4493,13.4558,13.4298,13.4428,34800.0
2009-02-25 12:20:00,20.68,20.7,20.67,20.68,67400.0,13.4363,13.4493,13.4298,13.4363,67400.0
2009-02-25 12:25:00,20.68,20.68,20.63,20.67,62300.0,13.4363,13.4363,13.4038,13.4298,62300.0
2009-02-25 12:30:00,20.66,20.7,20.65,20.69,35100.0,13.4233,13.4493,13.4168,13.4428,35100.0
2009-02-25 12:35:00,20.69,20.69,20.65,20.68,65400.0,13.4428,13.4428,13.4168,13.4363,65400.0
2009-02-25 12:40:00,20.68,20.68,20.6,20.6,92900.0,13.4363,13.4363,13.3843,13.3843,92900.0
2009-02-25 12:45:00,20.58,20.62,20.57,20.62,89600.0,13.3713,13.3973,13.3648,13.3973,89600.0
2009-02-25 12:50:00,20.63,20.66,20.62,20.63,55400.0,13.4038,13.4233,13.3973,13.4038,55400.0
2009-02-25 12:55:00,20.62,20.7,20.61,20.69,52500.0,13.3973,13.4493,13.3908,13.4428,52500.0
2009-02-25 13:00:00,20.69,20.77,20.68,20.73,53900.0,13.4428,13.4947,13.4363,13.4687,53900.0
2009-02-25 13:05:00,20.73,20.73,20.68,20.71,75400.0,13.4687,13.4687,13.4363,13.4558,75400.0
2009-02-25 13:10:00,20.72,20.72,20.64,20.7,33500.0,13.4622,13.4622,13.4103,13.4493,33500.0
2009-02-25 13:15:00,20.7,20.7,20.65,20.67,116900.0,13.4493,13.4493,13.4168,13.4298,116900.0
2009-02-25 13:20:00,20.67,20.69,20.64,20.67,37300.0,13.4298,13.4428,13.4103,13.4298,37300.0
2009-02-25 13:25:00,20.7,20.72,20.69,20.69,42900.0,13.4493,13.4622,13.4428,13.4428,42900.0
2009-02-25 13:30:00,20.69,20.75,20.68,20.75,205100.0,13.4428,13.4817,13.4363,13.4817,205100.0
2009-02-25 13:35:00,20.76,20.82,20.76,20.8,59000.0,13.4882,13.5272,13.4882,13.5142,59000.0
2009-02-25 13:40:00,20.8,20.85,20.8,20.82,63600.0,13.5142,13.5467,13.5142,13.5272,63600.0
2009-02-25 13:45:00,20.83,20.94,20.81,20.94,42300.0,13.5337,13.6052,13.5207,13.6052,42300.0
2009-02-25 13:50:00,20.94,21.02,20.92,20.99,47600.0,13.6052,13.6572,13.5922,13.6377,47600.0
2009-02-25 13:55:00,21.0,21.04,20.96,20.96,62200.0,13.6442,13.6702,13.6182,13.6182,62200.0
2009-02-25 14:00:00,20.96,20.99,20.85,20.85,117200.0,13.6182,13.6377,13.5467,13.5467,117200.0
2009-02-25 14:05:00,20.85,20.86,20.73,20.78,59300.0,13.5467,13.5532,13.4687,13.5012,59300.0
2009-02-25 14:10:00,20.8,20.81,20.7,20.74,138100.0,13.5142,13.5207,13.4493,13.4752,138100.0
2009-02-25 14:15:00,20.75,20.85,20.72,20.75,108900.0,13.4817,13.5467,13.4622,13.4817,108900.0
2009-02-25 14:20:00,20.75,20.88,20.71,20.86,97100.0,13.4817,13.5662,13.4558,13.5532,97100.0
2009-02-25 14:25:00,20.86,20.89,20.8,20.88,135700.0,13.5532,13.5727,13.5142,13.5662,135700.0
2009-02-25 14:30:00,20.88,20.88,20.79,20.82,139600.0,13.5662,13.5662,13.5077,13.5272,139600.0
2009-02-25 14:35:00,20.82,20.85,20.79,20.82,98300.0,13.5272,13.5467,13.5077,13.5272,98300.0
2009-02-25 14:40:00,20.83,20.97,20.81,20.95,95800.0,13.5337,13.6247,13.5207,13.6117,95800.0
2009-02-25 14:45:00,20.95,20.99,20.9,20.9,85900.0,13.6117,13.6377,13.5792,13.5792,85900.0
2009-02-25 14:50:00,20.91,21.01,20.91,20.99,89200.0,13.5857,13.6507,13.5857,13.6377,89200.0
2009-02-25 14:55:00,21.0,21.02,20.9,20.95,171200.0,13.6442,13.6572,13.5792,13.6117,171200.0
2009-02-25 15:00:00,20.96,21.05,20.91,21.05,127400.0,13.6182,13.6767,13.5857,13.6767,127400.0
2009-02-25 15:05:00,21.06,21.1,21.03,21.08,222700.0,13.6832,13.7091,13.6637,13.6961,222700.0
2009-02-25 15:10:00,21.08,21.14,21.0,21.1,213300.0,13.6961,13.7351,13.6442,13.7091,213300.0
2009-02-25 15:15:00,21.1,21.23,21.1,21.2,222400.0,13.7091,13.7936,13.7091,13.7741,222400.0
2009-02-25 15:20:00,21.19,21.25,21.18,21.21,181900.0,13.7676,13.8066,13.7611,13.7806,181900.0
2009-02-25 15:25:00,21.2,21.26,21.17,21.17,84100.0,13.7741,13.8131,13.7546,13.7546,84100.0
2009-02-25 15:30:00,21.17,21.2,21.15,21.17,281000.0,13.7546,13.7741,13.7416,13.7546,281000.0
2009-02-25 15:35:00,21.17,21.21,21.1,21.11,176200.0,13.7546,13.7806,13.7091,13.7156,176200.0
2009-02-25 15:40:00,21.11,21.15,21.07,21.07,166000.0,13.7156,13.7416,13.6897,13.6897,166000.0
2009-02-25 15:45:00,21.06,21.12,20.99,21.01,219000.0,13.6832,13.7221,13.6377,13.6507,219000.0
2009-02-25 15:50:00,21.01,21.04,20.98,20.99,156100.0,13.6507,13.6702,13.6312,13.6377,156100.0
2009-02-25 15:55:00,20.98,20.99,20.8,20.84,361100.0,13.6312,13.6377,13.5142,13.5402,361100.0
2009-02-25 16:00:00,20.87,20.88,20.82,20.88,430500.0,13.5597,13.5662,13.5272,13.5662,430500.0
2009-02-25 16:05:00,20.88,20.88,20.88,20.88,0.0,13.5662,13.5662,13.5662,13.5662,0.0
2009-02-25 16:10:00,20.88,20.88,20.88,20.88,0.0,13.5662,13.5662,13.5662,13.5662,0.0
2009-02-26 09:30:00,21.1,21.13,21.03,21.1,89500.0,13.7091,13.7286,13.6637,13.7091,89500.0
2009-02-26 09:35:00,21.09,21.09,20.99,21.0,99900.0,13.7026,13.7026,13.6377,13.6442,99900.0
2009-02-26 09:40:00,20.99,21.05,20.97,21.03,55100.0,13.6377,13.6767,13.6247,13.6637,55100.0
2009-02-26 09:45:00,21.03,21.04,20.96,20.96,95800.0,13.6637,13.6702,13.6182,13.6182,95800.0
2009-02-26 09:50:00,20.97,21.04,20.96,21.04,40100.0,13.6247,13.6702,13.6182,13.6702,40100.0
2009-02-26 09:55:00,21.03,21.05,21.0,21.05,47500.0,13.6637,13.6767,13.6442,13.6767,47500.0
2009-02-26 10:00:00,21.06,21.17,21.0,21.12,216600.0,13.6832,13.7546,13.6442,13.7221,216600.0
2009-02-26 10:05:00,21.12,21.15,21.08,21.12,41900.0,13.7221,13.7416,13.6961,13.7221,41900.0
2009-02-26 10:10:00,21.12,21.12,21.04,21.06,33200.0,13.7221,13.7221,13.6702,13.6832,33200.0
2009-02-26 10:15:00,21.07,21.11,21.03,21.11,19400.0,13.6897,13.7156,13.6637,13.7156,19400.0
2009-02-26 10:20:00,21.11,21.19,21.11,21.18,27500.0,13.7156,13.7676,13.7156,13.7611,27500.0
2009-02-26 10:25:00,21.18,21.19,21.14,21.16,41400.0,13.7611,13.7676,13.7351,13.7481,41400.0
2009-02-26 10:30:00,21.18,21.21,21.1,21.21,30600.0,13.7611,13.7806,13.7091,13.7806,30600.0
2009-02-26 10:35:00,21.21,21.28,21.2,21.26,33700.0,13.7806,13.8261,13.7741,13.8131,33700.0
2009-02-26 10:40:00,21.26,21.29,21.23,21.23,35900.0,13.8131,13.8326,13.7936,13.7936,35900.0
2009-02-26 10:45:00,21.23,21.28,21.23,21.25,68500.0,13.7936,13.8261,13.7936,13.8066,68500.0
2009-02-26 10:50:00,21.25,21.26,21.19,21.19,25400.0,13.8066,13.8131,13.7676,13.7676,25400.0
2009-02-26 10:55:00,21.2,21.24,21.19,21.24,19100.0,13.7741,13.8001,13.7676,13.8001,19100.0
2009-02-26 11:00:00,21.24,21.25,21.16,21.19,57100.0,13.8001,13.8066,13.7481,13.7676,57100.0
2009-02-26 11:05:00,21.19,21.19,21.15,21.16,36400.0,13.7676,13.7676,13.7416,13.7481,36400.0
2009-02-26 11:10:00,21.15,21.17,21.12,21.15,42100.0,13.7416,13.7546,13.7221,13.7416,42100.0
2009-02-26 11:15:00,21.15,21.16,21.12,21.16,22400.0,13.7416,13.7481,13.7221,13.7481,22400.0
2009-02-26 11:20:00,21.16,21.19,21.15,21.16,14400.0,13.7481,13.7676,13.7416,13.7481,14400.0
2009-02-26 11:25:00,21.16,21.16,21.1,21.1,16200.0,13.7481,13.7481,13.7091,13.7091,16200.0
2009-02-26 11:30:00,21.09,21.11,21.06,21.08,32500.0,13.7026,13.7156,13.6832,13.6961,32500.0
2009-02-26 11:35:00,21.08,21.1,21.08,21.09,8300.0,13.6961,13.7091,13.6961,13.7026,8300.0
2009-02-26 11:40:00,21.08,21.1,20.98,21.0,56500.0,13.6961,13.7091,13.6312,13.6442,56500.0
2009-02-26 11:45:00,21.01,21.04,20.99,21.03,11500.0,13.6507,13.6702,13.6377,13.6637,11500.0
2009-02-26 11:50:00,21.03,21.08,21.03,21.07,30700.0,13.6637,13.6961,13.6637,13.6897,30700.0
2009-02-26 11:55:00,21.06,21.09,21.04,21.08,20900.0,13.6832,13.7026,13.6702,13.6961,20900.0
2009-02-26 12:00:00,21.08,21.11,21.08,21.1,86600.0,13.6961,13.7156,13.6961,13.7091,86600.0
2009-02-26 12:05:00,21.1,21.11,21.08,21.11,32900.0,13.7091,13.7156,13.6961,13.7156,32900.0
2009-02-26 12:10:00,21.11,21.12,21.07,21.07,17600.0,13.7156,13.7221,13.6897,13.6897,17600.0
2009-02-26 12:15:00,21.08,21.1,21.05,21.07,30100.0,13.6961,13.7091,13.6767,13.6897,30100.0
2009-02-26 12:20:00,21.07,21.07,20.98,20.98,33200.0,13.6897,13.6897,13.6312,13.6312,33200.0
2009-02-26 12:25:00,20.98,20.98,20.92,20.95,86100.0,13.6312,13.6312,13.5922,13.6117,86100.0
2009-02-26 12:30:00,20.94,21.01,20.92,21.01,24100.0,13.6052,13.6507,13.5922,13.6507,24100.0
2009-02-26 12:35:00,21.01,21.04,21.01,21.02,29800.0,13.6507,13.6702,13.6507,13.6572,29800.0
2009-02-26 12:40:00,21.02,21.02,20.97,20.97,18300.0,13.6572,13.6572,13.6247,13.6247,18300.0
2009-02-26 12:45:00,20.97,21.05,20.97,21.05,37700.0,13.6247,13.6767,13.6247,13.6767,37700.0
2009-02-26 12:50:00,21.05,21.07,21.01,21.07,26400.0,13.6767,13.6897,13.6507,13.6897,26400.0
2009-02-26 12:55:00,21.07,21.08,21.0,21.01,18600.0,13.6897,13.6961,13.6442,13.6507,18600.0
2009-02-26 13:00:00,21.03,21.04,21.0,21.02,21100.0,13.6637,13.6702,13.6442,13.6572,21100.0
2009-02-26 13:05:00,21.02,21.02,20.95,20.95,27700.0,13.6572,13.6572,13.6117,13.6117,27700.0
2009-02-26 13:10:00,20.94,20.94,20.85,20.9,44400.0,13.6052,13.6052,13.5467,13.5792,44400.0
2009-02-26 13:15:00,20.9,20.9,20.88,20.88,27900.0,13.5792,13.5792,13.5662,13.5662,27900.0
2009-02-26 13:20:00,20.87,20.93,20.87,20.89,45900.0,13.5597,13.5987,13.5597,13.5727,45900.0
2009-02-26 13:25:00,20.9,21.0,20.9,20.98,28700.0,13.5792,13.6442,13.5792,13.6312,28700.0
2009-02-26 13:30:00,20.97,20.99,20.94,20.99,29700.0,13.6247,13.6377,13.6052,13.6377,29700.0
2009-02-26 13:35:00,20.99,21.0,20.92,20.94,35300.0,13.6377,13.6442,13.5922,13.6052,35300.0
2009-02-26 13:40:00,20.95,21.06,20.94,21.02,55200.0,13.6117,13.6832,13.6052,13.6572,55200.0
2009-02-26 13:45:00,21.03,21.05,21.01,21.03,35900.0,13.6637,13.6767,13.6507,13.6637,35900.0
2009-02-26 13:50:00,21.04,21.07,21.03,21.06,95400.0,13.6702,13.6897,13.6637,13.6832,95400.0
2009-02-26 13:55:00,21.06,21.06,21.0,21.04,76600.0,13.6832,13.6832,13.6442,13.6702,76600.0
2009-02-26 14:00:00,21.03,21.04,20.98,21.0,73000.0,13.6637,13.6702,13.6312,13.6442,73000.0
2009-02-26 14:05:00,21.0,21.01,20.9,20.94,53500.0,13.6442,13.6507,13.5792,13.6052,53500.0
2009-02-26 14:10:00,20.95,20.99,20.95,20.98,93100.0,13.6117,13.6377,13.6117,13.6312,93100.0
2009-02-26 14:15:00,20.98,20.99,20.95,20.99,56600.0,13.6312,13.6377,13.6117,13.6377,56600.0
2009-02-26 14:20:00,20.99,21.03,20.98,20.99,68000.0,13.6377,13.6637,13.6312,13.6377,68000.0
2009-02-26 14:25:00,20.99,21.0,20.96,20.98,26800.0,13.6377,13.6442,13.6182,13.6312,26800.0
2009-02-26 14:30:00,20.98,20.98,20.89,20.9,55300.0,13.6312,13.6312,13.5727,13.5792,55300.0
2009-02-26 14:35:00,20.92,20.97,20.91,20.96,87000.0,13.5922,13.6247,13.5857,13.6182,87000.0
2009-02-26 14:40:00,20.96,20.96,20.89,20.9,47400.0,13.6182,13.6182,13.5727,13.5792,47400.0
2009-02-26 14:45:00,20.89,20.9,20.86,20.89,32400.0,13.5727,13.5792,13.5532,13.5727,32400.0
2009-02-26 14:50:00,20.89,20.89,20.75,20.77,52500.0,13.5727,13.5727,13.4817,13.4947,52500.0
2009-02-26 14:55:00,20.77,20.78,20.71,20.74,49000.0,13.4947,13.5012,13.4558,13.4752,49000.0
2009-02-26 15:00:00,20.73,20.73,20.65,20.69,39200.0,13.4687,13.4687,13.4168,13.4428,39200.0
2009-02-26 15:05:00,20.69,20.75,20.67,20.73,81700.0,13.4428,13.4817,13.4298,13.4687,81700.0
2009-02-26 15:10:00,20.73,20.73,20.66,20.66,77000.0,13.4687,13.4687,13.4233,13.4233,77000.0
2009-02-26 15:15:00,20.65,20.69,20.63,20.64,72100.0,13.4168,13.4428,13.4038,13.4103,72100.0
2009-02-26 15:20:00,20.65,20.67,20.59,20.66,72000.0,13.4168,13.4298,13.3778,13.4233,72000.0
2009-02-26 15:25:00,20.67,20.7,20.65,20.67,162100.0,13.4298,13.4493,13.4168,13.4298,162100.0
2009-02-26 15:30:00,20.67,20.72,20.63,20.71,61900.0,13.4298,13.4622,13.4038,13.4558,61900.0
2009-02-26 15:35:00,20.72,20.79,20.72,20.74,61300.0,13.4622,13.5077,13.4622,13.4752,61300.0
2009-02-26 15:40:00,20.75,20.82,20.75,20.78,53700.0,13.4817,13.5272,13.4817,13.5012,53700.0
2009-02-26 15:45:00,20.78,20.83,20.77,20.83,47700.0,13.5012,13.5337,13.4947,13.5337,47700.0
2009-02-26 15:50:00,20.82,20.82,20.73,20.75,42600.0,13.5272,13.5272,13.4687,13.4817,42600.0
2009-02-26 15:55:00,20.75,20.75,20.64,20.64,173400.0,13.4817,13.4817,13.4103,13.4103,173400.0
2009-02-26 16:00:00,20.59,20.6,20.59,20.6,30100.0,13.3778,13.3843,13.3778,13.3843,30100.0
2009-02-26 16:05:00,20.6,20.6,20.6,20.6,0.0,13.3843,13.3843,13.3843,13.3843,0.0
2009-02-26 16:10:00,20.6,20.6,20.6,20.6,0.0,13.3843,13.3843,13.3843,13.3843,0.0
2009-02-27 09:30:00,20.13,20.19,20.05,20.14,85600.0,13.0789,13.1179,13.0269,13.0854,85600.0
2009-02-27 09:35:00,20.15,20.26,20.13,20.18,64700.0,13.0919,13.1634,13.0789,13.1114,64700.0
2009-02-27 09:40:00,20.18,20.23,20.12,20.18,73100.0,13.1114,13.1439,13.0724,13.1114,73100.0
2009-02-27 09:45:00,20.17,20.23,20.17,20.21,94400.0,13.1049,13.1439,13.1049,13.1309,94400.0
2009-02-27 09:50:00,20.2,20.27,20.19,20.27,76300.0,13.1244,13.1699,13.1179,13.1699,76300.0
2009-02-27 09:55:00,20.27,20.35,20.26,20.27,36200.0,13.1699,13.2219,13.1634,13.1699,36200.0
2009-02-27 10:00:00,20.28,20.35,20.28,20.35,74500.0,13.1764,13.2219,13.1764,13.2219,74500.0
2009-02-27 10:05:00,20.36,20.4,20.26,20.26,53200.0,13.2283,13.2543,13.1634,13.1634,53200.0
2009-02-27 10:10:00,20.26,20.28,20.24,20.27,77700.0,13.1634,13.1764,13.1504,13.1699,77700.0
2009-02-27 10:15:00,20.27,20.32,20.22,20.31,108000.0,13.1699,13.2024,13.1374,13.1959,108000.0
2009-02-27 10:20:00,20.32,20.43,20.32,20.39,72200.0,13.2024,13.2738,13.2024,13.2478,72200.0
2009-02-27 10:25:00,20.4,20.43,20.39,20.4,97800.0,13.2543,13.2738,13.2478,13.2543,97800.0
2009-02-27 10:30:00,20.38,20.43,20.37,20.37,53400.0,13.2413,13.2738,13.2348,13.2348,53400.0
2009-02-27 10:35:00,20.37,20.37,20.3,20.35,46400.0,13.2348,13.2348,13.1894,13.2219,46400.0
2009-02-27 10:40:00,20.34,20.42,20.31,20.37,52400.0,13.2154,13.2673,13.1959,13.2348,52400.0
2009-02-27 10:45:00,20.36,20.44,20.31,20.4,73400.0,13.2283,13.2803,13.1959,13.2543,73400.0
2009-02-27 10:50:00,20.39,20.45,20.39,20.41,75700.0,13.2478,13.2868,13.2478,13.2608,75700.0
2009-02-27 10:55:00,20.4,20.4,20.33,20.37,44800.0,13.2543,13.2543,13.2089,13.2348,44800.0
2009-02-27 11:00:00,20.37,20.38,20.32,20.35,40800.0,13.2348,13.2413,13.2024,13.2219,40800.0
2009-02-27 11:05:00,20.33,20.36,20.29,20.36,26800.0,13.2089,13.2283,13.1829,13.2283,26800.0
2009-02-27 11:10:00,20.37,20.38,20.33,20.33,31300.0,13.2348,13.2413,13.2089,13.2089,31300.0
2009-02-27 11:15:00,20.32,20.33,20.29,20.32,26500.0,13.2024,13.2089,13.1829,13.2024,26500.0
2009-02-27 11:20:00,20.32,20.35,20.27,20.31,58800.0,13.2024,13.2219,13.1699,13.1959,58800.0
2009-02-27 11:25:00,20.3,20.36,20.28,20.36,50500.0,13.1894,13.2283,13.1764,13.2283,50500.0
2009-02-27 11:30:00,20.36,20.4,20.36,20.37,29400.0,13.2283,13.2543,13.2283,13.2348,29400.0
2009-02-27 11:35:00,20.37,20.38,20.32,20.35,29500.0,13.2348,13.2413,13.2024,13.2219,29500.0
2009-02-27 11:40:00,20.36,20.5,20.36,20.5,43700.0,13.2283,13.3193,13.2283,13.3193,43700.0
2009-02-27 11:45:00,20.51,20.52,20.46,20.49,30800.0,13.3258,13.3323,13.2933,13.3128,30800.0
2009-02-27 11:50:00,20.48,20.5,20.38,20.39,31400.0,13.3063,13.3193,13.2413,13.2478,31400.0
2009-02-27 11:55:00,20.39,20.49,20.37,20.47,49600.0,13.2478,13.3128,13.2348,13.2998,49600.0
2009-02-27 12:00:00,20.47,20.52,20.46,20.49,26000.0,13.2998,13.3323,13.2933,13.3128,26000.0
2009-02-27 12:05:00,20.5,20.55,20.48,20.5,28800.0,13.3193,13.3518,13.3063,13.3193,28800.0
2009-02-27 12:10:00,20.49,20.55,20.46,20.52,33800.0,13.3128,13.3518,13.2933,13.3323,33800.0
2009-02-27 12:15:00,20.5,20.56,20.46,20.47,37700.0,13.3193,13.3583,13.2933,13.2998,37700.0
2009-02-27 12:20:00,20.47,20.52,20.47,20.51,111200.0,13.2998,13.3323,13.2998,13.3258,111200.0
2009-02-27 12:25:00,20.52,20.54,20.5,20.52,29000.0,13.3323,13.3453,13.3193,13.3323,29000.0
2009-02-27 12:30:00,20.53,20.56,20.51,20.53,41600.0,13.3388,13.3583,13.3258,13.3388,41600.0
2009-02-27 12:35:00,20.52,20.53,20.46,20.46,19900.0,13.3323,13.3388,13.2933,13.2933,19900.0
2009-02-27 12:40:00,20.46,20.49,20.44,20.46,23900.0,13.2933,13.3128,13.2803,13.2933,23900.0
2009-02-27 12:45:00,20.47,20.48,20.44,20.48,20800.0,13.2998,13.3063,13.2803,13.3063,20800.0
2009-02-27 12:50:00,20.49,20.51,20.46,20.47,9900.0,13.3128,13.3258,13.2933,13.2998,9900.0
2009-02-27 12:55:00,20.47,20.52,20.45,20.52,24200.0,13.2998,13.3323,13.2868,13.3323,24200.0
2009-02-27 13:00:00,20.53,20.59,20.53,20.55,68800.0,13.3388,13.3778,13.3388,13.3518,68800.0
2009-02-27 13:05:00,20.55,20.58,20.54,20.57,39500.0,13.3518,13.3713,13.3453,13.3648,39500.0
2009-02-27 13:10:00,20.57,20.59,20.51,20.52,65900.0,13.3648,13.3778,13.3258,13.3323,65900.0
2009-02-27 13:15:00,20.51,20.53,20.46,20.52,47800.0,13.3258,13.3388,13.2933,13.3323,47800.0
2009-02-27 13:20:00,20.53,20.58,20.5,20.53,22500.0,13.3388,13.3713,13.3193,13.3388,22500.0
2009-02-27 13:25:00,20.54,20.57,20.52,20.54,56200.0,13.3453,13.3648,13.3323,13.3453,56200.0
2009-02-27 13:30:00,20.54,20.6,20.44,20.48,129800.0,13.3453,13.3843,13.2803,13.3063,129800.0
2009-02-27 13:35:00,20.48,20.49,20.35,20.38,86900.0,13.3063,13.3128,13.2219,13.2413,86900.0
2009-02-27 13:40:00,20.38,20.42,20.36,20.38,33400.0,13.2413,13.2673,13.2283,13.2413,33400.0
2009-02-27 13:45:00,20.37,20.48,20.35,20.47,34500.0,13.2348,13.3063,13.2219,13.2998,34500.0
2009-02-27 13:50:00,20.48,20.55,20.46,20.5,79000.0,13.3063,13.3518,13.2933,13.3193,79000.0
2009-02-27 13:55:00,20.5,20.62,20.48,20.6,121300.0,13.3193,13.3973,13.3063,13.3843,121300.0
2009-02-27 14:00:00,20.59,20.67,20.56,20.67,42700.0,13.3778,13.4298,13.3583,13.4298,42700.0
2009-02-27 14:05:00,20.67,20.67,20.55,20.56,66900.0,13.4298,13.4298,13.3518,13.3583,66900.0
2009-02-27 14:10:00,20.53,20.56,20.51,20.56,45800.0,13.3388,13.3583,13.3258,13.3583,45800.0
2009-02-27 14:15:00,20.56,20.6,20.5,20.53,56000.0,13.3583,13.3843,13.3193,13.3388,56000.0
2009-02-27 14:20:00,20.53,20.54,20.43,20.46,78400.0,13.3388,13.3453,13.2738,13.2933,78400.0
2009-02-27 14:25:00,20.46,20.5,20.4,20.41,52900.0,13.2933,13.3193,13.2543,13.2608,52900.0
2009-02-27 14:30:00,20.42,20.43,20.37,20.41,53200.0,13.2673,13.2738,13.2348,13.2608,53200.0
2009-02-27 14:35:00,20.41,20.43,20.33,20.34,63600.0,13.2608,13.2738,13.2089,13.2154,63600.0
2009-02-27 14:40:00,20.35,20.45,20.34,20.37,63700.0,13.2219,13.2868,13.2154,13.2348,63700.0
2009-02-27 14:45:00,20.37,20.49,20.36,20.48,64200.0,13.2348,13.3128,13.2283,13.3063,64200.0
2009-02-27 14:50:00,20.48,20.53,20.44,20.48,71100.0,13.3063,13.3388,13.2803,13.3063,71100.0
2009-02-27 14:55:00,20.48,20.53,20.48,20.51,139600.0,13.3063,13.3388,13.3063,13.3258,139600.0
2009-02-27 15:00:00,20.5,20.5,20.4,20.46,107300.0,13.3193,13.3193,13.2543,13.2933,107300.0
2009-02-27 15:05:00,20.45,20.46,20.38,20.38,47200.0,13.2868,13.2933,13.2413,13.2413,47200.0
2009-02-27 15:10:00,20.38,20.38,20.29,20.32,99700.0,13.2413,13.2413,13.1829,13.2024,99700.0
2009-02-27 15:15:00,20.31,20.32,20.25,20.28,74700.0,13.1959,13.2024,13.1569,13.1764,74700.0
2009-02-27 15:20:00,20.28,20.32,20.22,20.32,65700.0,13.1764,13.2024,13.1374,13.2024,65700.0
2009-02-27 15:25:00,20.32,20.37,20.27,20.29,141900.0,13.2024,13.2348,13.1699,13.1829,141900.0
2009-02-27 15:30:00,20.28,20.47,20.26,20.44,516400.0,13.1764,13.2998,13.1634,13.2803,516400.0
2009-02-27 15:35:00,20.44,20.44,20.31,20.36,137700.0,13.2803,13.2803,13.1959,13.2283,137700.0
2009-02-27 15:40:00,20.36,20.44,20.35,20.42,256500.0,13.2283,13.2803,13.2219,13.2673,256500.0
2009-02-27 15:45:00,20.41,20.52,20.4,20.49,452000.0,13.2608,13.3323,13.2543,13.3128,452000.0
2009-02-27 15:50:00,20.49,20.51,20.43,20.44,382400.0,13.3128,13.3258,13.2738,13.2803,382400.0
2009-02-27 15:55:00,20.43,20.43,20.32,20.37,876100.0,13.2738,13.2738,13.2024,13.2348,876100.0
2009-02-27 16:00:00,20.4,20.96,20.37,20.4,2580800.0,13.2543,13.6182,13.2348,13.2543,2580800.0
2009-02-27 16:05:00,20.42,20.42,20.39,20.39,8000.0,13.2673,13.2673,13.2478,13.2478,8000.0
2009-02-27 16:10:00,20.38,20.38,20.38,20.38,400.0,13.2413,13.2413,13.2413,13.2413,400.0
2009-03-02 09:30:00,19.75,19.82,19.51,19.67,278600.0,12.832,12.8775,12.6761,12.78,278600.0
2009-03-02 09:35:00,19.69,19.73,19.67,19.71,221700.0,12.793,12.819,12.78,12.806,221700.0
2009-03-02 09:40:00,19.71,19.8,19.71,19.79,144000.0,12.806,12.8645,12.806,12.858,144000.0
2009-03-02 09:45:00,19.8,19.83,19.78,19.83,238400.0,12.8645,12.884,12.8515,12.884,238400.0
2009-03-02 09:50:00,19.82,19.88,19.82,19.87,138000.0,12.8775,12.9165,12.8775,12.91,138000.0
2009-03-02 09:55:00,19.87,19.88,19.78,19.79,150300.0,12.91,12.9165,12.8515,12.858,150300.0
2009-03-02 10:00:00,19.8,19.85,19.73,19.73,320000.0,12.8645,12.897,12.819,12.819,320000.0
2009-03-02 10:05:00,19.73,19.74,19.66,19.67,94700.0,12.819,12.8255,12.7735,12.78,94700.0
2009-03-02 10:10:00,19.67,19.69,19.59,19.59,171500.0,12.78,12.793,12.7281,12.7281,171500.0
2009-03-02 10:15:00,19.59,19.62,19.57,19.58,230400.0,12.7281,12.7476,12.7151,12.7216,230400.0
2009-03-02 10:20:00,19.58,19.66,19.56,19.66,63100.0,12.7216,12.7735,12.7086,12.7735,63100.0
2009-03-02 10:25:00,19.67,19.69,19.65,19.66,204000.0,12.78,12.793,12.767,12.7735,204000.0
2009-03-02 10:30:00,19.65,19.66,19.62,19.64,69500.0,12.767,12.7735,12.7476,12.7605,69500.0
2009-03-02 10:35:00,19.64,19.65,19.61,19.62,101900.0,12.7605,12.767,12.7411,12.7476,101900.0
2009-03-02 10:40:00,19.62,19.62,19.56,19.59,53500.0,12.7476,12.7476,12.7086,12.7281,53500.0
2009-03-02 10:45:00,19.59,19.59,19.53,19.53,67600.0,12.7281,12.7281,12.6891,12.6891,67600.0
2009-03-02 10:50:00,19.53,19.54,19.5,19.51,65300.0,12.6891,12.6956,12.6696,12.6761,65300.0
2009-03-02 10:55:00,19.51,19.55,19.5,19.53,56600.0,12.6761,12.7021,12.6696,12.6891,56600.0
2009-03-02 11:00:00,19.54,19.57,19.52,19.52,44500.0,12.6956,12.7151,12.6826,12.6826,44500.0
2009-03-02 11:05:00,19.52,19.53,19.44,19.44,44400.0,12.6826,12.6891,12.6306,12.6306,44400.0
2009-03-02 11:10:00,19.45,19.5,19.43,19.5,132600.0,12.6371,12.6696,12.6241,12.6696,132600.0
2009-03-02 11:15:00,19.5,19.5,19.46,19.48,200200.0,12.6696,12.6696,12.6436,12.6566,200200.0
2009-03-02 11:20:00,19.48,19.5,19.47,19.5,102500.0,12.6566,12.6696,12.6501,12.6696,102500.0
2009-03-02 11:25:00,19.49,19.49,19.4,19.4,69400.0,12.6631,12.6631,12.6046,12.6046,69400.0
2009-03-02 11:30:00,19.4,19.4,19.36,19.37,32200.0,12.6046,12.6046,12.5786,12.5851,32200.0
2009-03-02 11:35:00,19.37,19.37,19.33,19.34,52600.0,12.5851,12.5851,12.5591,12.5656,52600.0
2009-03-02 11:40:00,19.34,19.36,19.31,19.31,59800.0,12.5656,12.5786,12.5461,12.5461,59800.0
2009-03-02 11:45:00,19.31,19.33,19.29,19.29,42400.0,12.5461,12.5591,12.5331,12.5331,42400.0
2009-03-02 11:50:00,19.29,19.31,19.23,19.23,42800.0,12.5331,12.5461,12.4942,12.4942,42800.0
2009-03-02 11:55:00,19.24,19.26,19.23,19.26,27300.0,12.5007,12.5137,12.4942,12.5137,27300.0
2009-03-02 12:00:00,19.27,19.3,19.27,19.3,33800.0,12.5202,12.5396,12.5202,12.5396,33800.0
2009-03-02 12:05:00,19.3,19.36,19.3,19.35,48200.0,12.5396,12.5786,12.5396,12.5721,48200.0
2009-03-02 12:10:00,19.34,19.35,19.3,19.32,35000.0,12.5656,12.5721,12.5396,12.5526,35000.0
2009-03-02 12:15:00,19.32,19.35,19.3,19.31,37500.0,12.5526,12.5721,12.5396,12.5461,37500.0
2009-03-02 12:20:00,19.32,19.34,19.32,19.33,59000.0,12.5526,12.5656,12.5526,12.5591,59000.0
2009-03-02 12:25:00,19.33,19.34,19.31,19.31,202600.0,12.5591,12.5656,12.5461,12.5461,202600.0
2009-03-02 12:30:00,19.31,19.36,19.29,19.35,136000.0,12.5461,12.5786,12.5331,12.5721,136000.0
2009-03-02 12:35:00,19.34,19.35,19.3,19.3,23500.0,12.5656,12.5721,12.5396,12.5396,23500.0
2009-03-02 12:40:00,19.31,19.31,19.28,19.29,36300.0,12.5461,12.5461,12.5266,12.5331,36300.0
2009-03-02 12:45:00,19.29,19.29,19.25,19.27,47400.0,12.5331,12.5331,12.5072,12.5202,47400.0
2009-03-02 12:50:00,19.26,19.29,19.25,19.28,22300.0,12.5137,12.5331,12.5072,12.5266,22300.0
2009-03-02 12:55:00,19.27,19.28,19.21,19.22,23000.0,12.5202,12.5266,12.4812,12.4877,23000.0
2009-03-02 13:00:00,19.22,19.28,19.21,19.25,33200.0,12.4877,12.5266,12.4812,12.5072,33200.0
2009-03-02 13:05:00,19.25,19.28,19.23,19.28,45500.0,12.5072,12.5266,12.4942,12.5266,45500.0
2009-03-02 13:10:00,19.26,19.27,19.23,19.25,41200.0,12.5137,12.5202,12.4942,12.5072,41200.0
2009-03-02 13:15:00,19.24,19.27,19.2,19.21,19600.0,12.5007,12.5202,12.4747,12.4812,19600.0
2009-03-02 13:20:00,19.21,19.22,19.19,19.2,51400.0,12.4812,12.4877,12.4682,12.4747,51400.0
2009-03-02 13:25:00,19.2,19.24,19.19,19.2,40700.0,12.4747,12.5007,12.4682,12.4747,40700.0
2009-03-02 13:30:00,19.21,19.21,19.16,19.16,41800.0,12.4812,12.4812,12.4487,12.4487,41800.0
2009-03-02 13:35:00,19.15,19.17,19.14,19.16,48600.0,12.4422,12.4552,12.4357,12.4487,48600.0
2009-03-02 13:40:00,19.15,19.19,19.15,19.17,43100.0,12.4422,12.4682,12.4422,12.4552,43100.0
2009-03-02 13:45:00,19.17,19.23,19.15,19.23,20200.0,12.4552,12.4942,12.4422,12.4942,20200.0
2009-03-02 13:50:00,19.23,19.27,19.21,19.27,15500.0,12.4942,12.5202,12.4812,12.5202,15500.0
2009-03-02 13:55:00,19.28,19.29,19.25,19.27,27400.0,12.5266,12.5331,12.5072,12.5202,27400.0
2009-03-02 14:00:00,19.27,19.27,19.23,19.27,84600.0,12.5202,12.5202,12.4942,12.5202,84600.0
2009-03-02 14:05:00,19.26,19.28,19.22,19.24,37700.0,12.5137,12.5266,12.4877,12.5007,37700.0
2009-03-02 14:10:00,19.25,19.29,19.25,19.26,21800.0,12.5072,12.5331,12.5072,12.5137,21800.0
2009-03-02 14:15:00,19.26,19.33,19.25,19.26,29600.0,12.5137,12.5591,12.5072,12.5137,29600.0
2009-03-02 14:20:00,19.25,19.25,19.21,19.23,29200.0,12.5072,12.5072,12.4812,12.4942,29200.0
2009-03-02 14:25:00,19.22,19.23,19.19,19.22,42200.0,12.4877,12.4942,12.4682,12.4877,42200.0
2009-03-02 14:30:00,19.21,19.32,19.19,19.32,93800.0,12.4812,12.5526,12.4682,12.5526,93800.0
2009-03-02 14:35:00,19.32,19.38,19.32,19.34,74300.0,12.5526,12.5916,12.5526,12.5656,74300.0
2009-03-02 14:40:00,19.33,19.4,19.3,19.35,67600.0,12.5591,12.6046,12.5396,12.5721,67600.0
2009-03-02 14:45:00,19.35,19.35,19.3,19.3,71800.0,12.5721,12.5721,12.5396,12.5396,71800.0
2009-03-02 14:50:00,19.29,19.34,19.24,19.25,56600.0,12.5331,12.5656,12.5007,12.5072,56600.0
2009-03-02 14:55:00,19.25,19.28,19.23,19.24,53500.0,12.5072,12.5266,12.4942,12.5007,53500.0
2009-03-02 15:00:00,19.24,19.25,19.17,19.18,56000.0,12.5007,12.5072,12.4552,12.4617,56000.0
2009-03-02 15:05:00,19.18,19.2,19.15,19.19,71400.0,12.4617,12.4747,12.4422,12.4682,71400.0
2009-03-02 15:10:00,19.19,19.21,19.13,19.16,120300.0,12.4682,12.4812,12.4292,12.4487,120300.0
2009-03-02 15:15:00,19.16,19.16,19.06,19.06,135200.0,12.4487,12.4487,12.3837,12.3837,135200.0
2009-03-02 15:20:00,19.05,19.1,19.05,19.05,35500.0,12.3772,12.4097,12.3772,12.3772,35500.0
2009-03-02 15:25:00,19.04,19.11,19.02,19.09,86100.0,12.3707,12.4162,12.3577,12.4032,86100.0
2009-03-02 15:30:00,19.09,19.16,19.08,19.15,98900.0,12.4032,12.4487,12.3967,12.4422,98900.0
2009-03-02 15:35:00,19.13,19.13,19.03,19.06,121900.0,12.4292,12.4292,12.3642,12.3837,121900.0
2009-03-02 15:40:00,19.07,19.08,19.0,19.05,100100.0,12.3902,12.3967,12.3447,12.3772,100100.0
2009-03-02 15:45:00,19.07,19.11,19.02,19.03,71800.0,12.3902,12.4162,12.3577,12.3642,71800.0
2009-03-02 15:50:00,19.04,19.49,19.02,19.03,186700.0,12.3707,12.6631,12.3577,12.3642,186700.0
2009-03-02 15:55:00,19.03,19.08,19.02,19.06,117600.0,12.3642,12.3967,12.3577,12.3837,117600.0
2009-03-02 16:00:00,19.04,20.85,19.04,19.13,1300.0,12.3707,13.5467,12.3707,12.4292,1300.0
2009-03-02 16:05:00,19.13,19.13,19.13,19.13,0.0,12.4292,12.4292,12.4292,12.4292,0.0
2009-03-02 16:10:00,19.11,19.11,19.11,19.11,3000.0,12.4162,12.4162,12.4162,12.4162,3000.0
2009-03-03 09:30:00,19.54,19.62,19.54,19.59,245600.0,12.6956,12.7476,12.6956,12.7281,245600.0
2009-03-03 09:35:00,19.57,19.61,19.52,19.61,170800.0,12.7151,12.7411,12.6826,12.7411,170800.0
2009-03-03 09:40:00,19.6,19.61,19.56,19.56,31600.0,12.7346,12.7411,12.7086,12.7086,31600.0
2009-03-03 09:45:00,19.54,19.56,19.49,19.51,41600.0,12.6956,12.7086,12.6631,12.6761,41600.0
2009-03-03 09:50:00,19.5,19.53,19.47,19.49,24600.0,12.6696,12.6891,12.6501,12.6631,24600.0
2009-03-03 09:55:00,19.51,19.54,19.47,19.5,54000.0,12.6761,12.6956,12.6501,12.6696,54000.0
2009-03-03 10:00:00,19.49,19.52,19.46,19.5,167400.0,12.6631,12.6826,12.6436,12.6696,167400.0
2009-03-03 10:05:00,19.5,19.52,19.48,19.51,129500.0,12.6696,12.6826,12.6566,12.6761,129500.0
2009-03-03 10:10:00,19.51,19.51,19.42,19.42,146700.0,12.6761,12.6761,12.6176,12.6176,146700.0
2009-03-03 10:15:00,19.43,19.49,19.4,19.44,87400.0,12.6241,12.6631,12.6046,12.6306,87400.0
2009-03-03 10:20:00,19.44,19.51,19.42,19.48,20600.0,12.6306,12.6761,12.6176,12.6566,20600.0
2009-03-03 10:25:00,19.48,19.52,19.46,19.48,47100.0,12.6566,12.6826,12.6436,12.6566,47100.0
2009-03-03 10:30:00,19.48,19.49,19.42,19.46,46100.0,12.6566,12.6631,12.6176,12.6436,46100.0
2009-03-03 10:35:00,19.44,19.49,19.42,19.48,33500.0,12.6306,12.6631,12.6176,12.6566,33500.0
2009-03-03 10:40:00,19.48,19.56,19.48,19.49,42400.0,12.6566,12.7086,12.6566,12.6631,42400.0
2009-03-03 10:45:00,19.5,19.52,19.45,19.45,45900.0,12.6696,12.6826,12.6371,12.6371,45900.0
2009-03-03 10:50:00,19.45,19.49,19.36,19.37,63300.0,12.6371,12.6631,12.5786,12.5851,63300.0
2009-03-03 10:55:00,19.37,19.41,19.35,19.38,63200.0,12.5851,12.6111,12.5721,12.5916,63200.0
2009-03-03 11:00:00,19.38,19.41,19.28,19.28,49300.0,12.5916,12.6111,12.5266,12.5266,49300.0
2009-03-03 11:05:00,19.28,19.3,19.25,19.27,76400.0,12.5266,12.5396,12.5072,12.5202,76400.0
2009-03-03 11:10:00,19.27,19.27,19.13,19.16,130300.0,12.5202,12.5202,12.4292,12.4487,130300.0
2009-03-03 11:15:00,19.17,19.18,19.1,19.12,94800.0,12.4552,12.4617,12.4097,12.4227,94800.0
2009-03-03 11:20:00,19.12,19.19,19.11,19.18,77300.0,12.4227,12.4682,12.4162,12.4617,77300.0
2009-03-03 11:25:00,19.19,19.26,19.17,19.24,52700.0,12.4682,12.5137,12.4552,12.5007,52700.0
2009-03-03 11:30:00,19.24,19.26,19.18,19.18,41400.0,12.5007,12.5137,12.4617,12.4617,41400.0
2009-03-03 11:35:00,19.18,19.2,19.11,19.11,23300.0,12.4617,12.4747,12.4162,12.4162,23300.0
2009-03-03 11:40:00,19.11,19.16,19.09,19.15,35700.0,12.4162,12.4487,12.4032,12.4422,35700.0
2009-03-03 11:45:00,19.14,19.15,19.1,19.12,39700.0,12.4357,12.4422,12.4097,12.4227,39700.0
2009-03-03 11:50:00,19.12,19.13,19.06,19.08,25900.0,12.4227,12.4292,12.3837,12.3967,25900.0
2009-03-03 11:55:00,19.07,19.1,19.06,19.08,78100.0,12.3902,12.4097,12.3837,12.3967,78100.0
2009-03-03 12:00:00,19.08,19.17,19.08,19.17,25400.0,12.3967,12.4552,12.3967,12.4552,25400.0
2009-03-03 12:05:00,19.18,19.25,19.18,19.23,21200.0,12.4617,12.5072,12.4617,12.4942,21200.0
2009-03-03 12:10:00,19.23,19.25,19.21,19.23,30500.0,12.4942,12.5072,12.4812,12.4942,30500.0
2009-03-03 12:15:00,19.23,19.33,19.21,19.32,46400.0,12.4942,12.5591,12.4812,12.5526,46400.0
2009-03-03 12:20:00,19.31,19.37,19.3,19.35,33700.0,12.5461,12.5851,12.5396,12.5721,33700.0
2009-03-03 12:25:00,19.36,19.44,19.35,19.42,32700.0,12.5786,12.6306,12.5721,12.6176,32700.0
2009-03-03 12:30:00,19.42,19.42,19.32,19.34,43700.0,12.6176,12.6176,12.5526,12.5656,43700.0
2009-03-03 12:35:00,19.34,19.37,19.28,19.29,26900.0,12.5656,12.5851,12.5266,12.5331,26900.0
2009-03-03 12:40:00,19.29,19.34,19.26,19.34,64300.0,12.5331,12.5656,12.5137,12.5656,64300.0
2009-03-03 12:45:00,19.34,19.37,19.33,19.34,26100.0,12.5656,12.5851,12.5591,12.5656,26100.0
2009-03-03 12:50:00,19.34,19.34,19.26,19.33,44900.0,12.5656,12.5656,12.5137,12.5591,44900.0
2009-03-03 12:55:00,19.33,19.35,19.28,19.28,15200.0,12.5591,12.5721,12.5266,12.5266,15200.0
2009-03-03 13:00:00,19.28,19.3,19.25,19.3,11600.0,12.5266,12.5396,12.5072,12.5396,11600.0
2009-03-03 13:05:00,19.3,19.3,19.2,19.25,20700.0,12.5396,12.5396,12.4747,12.5072,20700.0
2009-03-03 13:10:00,19.24,19.29,19.22,19.27,32400.0,12.5007,12.5331,12.4877,12.5202,32400.0
2009-03-03 13:15:00,19.27,19.32,19.25,19.32,30800.0,12.5202,12.5526,12.5072,12.5526,30800.0
2009-03-03 13:20:00,19.32,19.36,19.3,19.34,60300.0,12.5526,12.5786,12.5396,12.5656,60300.0
2009-03-03 13:25:00,19.35,19.35,19.3,19.3,16200.0,12.5721,12.5721,12.5396,12.5396,16200.0
2009-03-03 13:30:00,19.3,19.31,19.24,19.27,13500.0,12.5396,12.5461,12.5007,12.5202,13500.0
2009-03-03 13:35:00,19.26,19.27,19.21,19.23,29700.0,12.5137,12.5202,12.4812,12.4942,29700.0
2009-03-03 13:40:00,19.25,19.3,19.25,19.29,39400.0,12.5072,12.5396,12.5072,12.5331,39400.0
2009-03-03 13:45:00,19.29,19.31,19.25,19.26,74400.0,12.5331,12.5461,12.5072,12.5137,74400.0
2009-03-03 13:50:00,19.27,19.35,19.26,19.34,48100.0,12.5202,12.5721,12.5137,12.5656,48100.0
2009-03-03 13:55:00,19.33,19.42,19.33,19.39,31100.0,12.5591,12.6176,12.5591,12.5981,31100.0
2009-03-03 14:00:00,19.38,19.47,19.38,19.46,29700.0,12.5916,12.6501,12.5916,12.6436,29700.0
2009-03-03 14:05:00,19.46,19.48,19.42,19.45,48500.0,12.6436,12.6566,12.6176,12.6371,48500.0
2009-03-03 14:10:00,19.44,19.55,19.44,19.54,32100.0,12.6306,12.7021,12.6306,12.6956,32100.0
2009-03-03 14:15:00,19.55,19.55,19.48,19.49,21400.0,12.7021,12.7021,12.6566,12.6631,21400.0
2009-03-03 14:20:00,19.49,19.59,19.46,19.59,39900.0,12.6631,12.7281,12.6436,12.7281,39900.0
2009-03-03 14:25:00,19.6,19.6,19.54,19.56,24500.0,12.7346,12.7346,12.6956,12.7086,24500.0
2009-03-03 14:30:00,19.56,19.61,19.53,19.61,52100.0,12.7086,12.7411,12.6891,12.7411,52100.0
2009-03-03 14:35:00,19.62,19.66,19.62,19.65,91500.0,12.7476,12.7735,12.7476,12.767,91500.0
2009-03-03 14:40:00,19.66,19.71,19.63,19.63,55800.0,12.7735,12.806,12.7541,12.7541,55800.0
2009-03-03 14:45:00,19.63,19.66,19.57,19.64,59100.0,12.7541,12.7735,12.7151,12.7605,59100.0
2009-03-03 14:50:00,19.64,19.64,19.57,19.62,69000.0,12.7605,12.7605,12.7151,12.7476,69000.0
2009-03-03 14:55:00,19.62,19.71,19.6,19.68,79300.0,12.7476,12.806,12.7346,12.7865,79300.0
2009-03-03 15:00:00,19.68,19.68,19.62,19.62,53400.0,12.7865,12.7865,12.7476,12.7476,53400.0
2009-03-03 15:05:00,19.63,19.63,19.54,19.6,64200.0,12.7541,12.7541,12.6956,12.7346,64200.0
2009-03-03 15:10:00,19.57,19.6,19.49,19.5,64500.0,12.7151,12.7346,12.6631,12.6696,64500.0
2009-03-03 15:15:00,19.5,19.54,19.47,19.5,65600.0,12.6696,12.6956,12.6501,12.6696,65600.0
2009-03-03 15:20:00,19.5,19.52,19.38,19.4,88400.0,12.6696,12.6826,12.5916,12.6046,88400.0
2009-03-03 15:25:00,19.39,19.41,19.35,19.37,142300.0,12.5981,12.6111,12.5721,12.5851,142300.0
2009-03-03 15:30:00,19.37,19.42,19.34,19.4,108200.0,12.5851,12.6176,12.5656,12.6046,108200.0
2009-03-03 15:35:00,19.41,19.41,19.32,19.32,45600.0,12.6111,12.6111,12.5526,12.5526,45600.0
2009-03-03 15:40:00,19.31,19.36,19.29,19.32,64300.0,12.5461,12.5786,12.5331,12.5526,64300.0
2009-03-03 15:45:00,19.33,19.37,19.31,19.34,51300.0,12.5591,12.5851,12.5461,12.5656,51300.0
2009-03-03 15:50:00,19.34,19.45,19.34,19.41,114800.0,12.5656,12.6371,12.5656,12.6111,114800.0
2009-03-03 15:55:00,19.41,19.42,19.38,19.41,118600.0,12.6111,12.6176,12.5916,12.6111,118600.0
2009-03-03 16:00:00,19.71,19.71,19.33,19.33,7900.0,12.806,12.806,12.5591,12.5591,7900.0
2009-03-03 16:05:00,19.33,19.33,19.33,19.33,0.0,12.5591,12.5591,12.5591,12.5591,0.0
2009-03-03 16:10:00,19.33,19.33,19.33,19.33,0.0,12.5591,12.5591,12.5591,12.5591,0.0
2009-03-04 09:30:00,20.35,20.4,20.3,20.39,80000.0,13.2219,13.2543,13.1894,13.2478,80000.0
2009-03-04 09:35:00,20.39,20.45,20.37,20.44,226300.0,13.2478,13.2868,13.2348,13.2803,226300.0
2009-03-04 09:40:00,20.43,20.45,20.37,20.4,46400.0,13.2738,13.2868,13.2348,13.2543,46400.0
2009-03-04 09:45:00,20.4,20.43,20.34,20.36,45400.0,13.2543,13.2738,13.2154,13.2283,45400.0
2009-03-04 09:50:00,20.37,20.37,20.27,20.29,38900.0,13.2348,13.2348,13.1699,13.1829,38900.0
2009-03-04 09:55:00,20.3,20.31,20.25,20.26,28300.0,13.1894,13.1959,13.1569,13.1634,28300.0
2009-03-04 10:00:00,20.26,20.34,20.26,20.31,42100.0,13.1634,13.2154,13.1634,13.1959,42100.0
2009-03-04 10:05:00,20.32,20.39,20.3,20.3,61500.0,13.2024,13.2478,13.1894,13.1894,61500.0
2009-03-04 10:10:00,20.3,20.3,20.23,20.25,31400.0,13.1894,13.1894,13.1439,13.1569,31400.0
2009-03-04 10:15:00,20.26,20.26,20.18,20.22,59300.0,13.1634,13.1634,13.1114,13.1374,59300.0
2009-03-04 10:20:00,20.22,20.23,20.18,20.23,114300.0,13.1374,13.1439,13.1114,13.1439,114300.0
2009-03-04 10:25:00,20.24,20.3,20.21,20.3,50600.0,13.1504,13.1894,13.1309,13.1894,50600.0
2009-03-04 10:30:00,20.3,20.34,20.26,20.3,32600.0,13.1894,13.2154,13.1634,13.1894,32600.0
2009-03-04 10:35:00,20.31,20.35,20.25,20.35,24300.0,13.1959,13.2219,13.1569,13.2219,24300.0
2009-03-04 10:40:00,20.35,20.45,20.35,20.39,35700.0,13.2219,13.2868,13.2219,13.2478,35700.0
2009-03-04 10:45:00,20.4,20.44,20.39,20.41,42300.0,13.2543,13.2803,13.2478,13.2608,42300.0
2009-03-04 10:50:00,20.42,20.46,20.39,20.42,33000.0,13.2673,13.2933,13.2478,13.2673,33000.0
2009-03-04 10:55:00,20.42,20.44,20.39,20.42,33300.0,13.2673,13.2803,13.2478,13.2673,33300.0
2009-03-04 11:00:00,20.42,20.51,20.42,20.49,68400.0,13.2673,13.3258,13.2673,13.3128,68400.0
2009-03-04 11:05:00,20.49,20.58,20.48,20.52,145100.0,13.3128,13.3713,13.3063,13.3323,145100.0
2009-03-04 11:10:00,20.52,20.57,20.51,20.53,46800.0,13.3323,13.3648,13.3258,13.3388,46800.0
2009-03-04 11:15:00,20.52,20.52,20.49,20.52,35800.0,13.3323,13.3323,13.3128,13.3323,35800.0
2009-03-04 11:20:00,20.52,20.54,20.46,20.54,81300.0,13.3323,13.3453,13.2933,13.3453,81300.0
2009-03-04 11:25:00,20.53,20.6,20.52,20.58,91800.0,13.3388,13.3843,13.3323,13.3713,91800.0
2009-03-04 11:30:00,20.58,20.6,20.56,20.6,30900.0,13.3713,13.3843,13.3583,13.3843,30900.0
2009-03-04 11:35:00,20.6,20.61,20.58,20.59,16700.0,13.3843,13.3908,13.3713,13.3778,16700.0
2009-03-04 11:40:00,20.59,20.6,20.55,20.56,27500.0,13.3778,13.3843,13.3518,13.3583,27500.0
2009-03-04 11:45:00,20.57,20.57,20.52,20.56,22000.0,13.3648,13.3648,13.3323,13.3583,22000.0
2009-03-04 11:50:00,20.56,20.58,20.53,20.54,32000.0,13.3583,13.3713,13.3388,13.3453,32000.0
2009-03-04 11:55:00,20.53,20.59,20.52,20.56,88700.0,13.3388,13.3778,13.3323,13.3583,88700.0
2009-03-04 12:00:00,20.56,20.57,20.51,20.52,18000.0,13.3583,13.3648,13.3258,13.3323,18000.0
2009-03-04 12:05:00,20.51,20.52,20.45,20.48,34600.0,13.3258,13.3323,13.2868,13.3063,34600.0
2009-03-04 12:10:00,20.48,20.51,20.47,20.48,17800.0,13.3063,13.3258,13.2998,13.3063,17800.0
2009-03-04 12:15:00,20.48,20.49,20.43,20.43,61400.0,13.3063,13.3128,13.2738,13.2738,61400.0
2009-03-04 12:20:00,20.43,20.51,20.43,20.48,96500.0,13.2738,13.3258,13.2738,13.3063,96500.0
2009-03-04 12:25:00,20.48,20.52,20.47,20.5,104600.0,13.3063,13.3323,13.2998,13.3193,104600.0
2009-03-04 12:30:00,20.5,20.52,20.47,20.52,106800.0,13.3193,13.3323,13.2998,13.3323,106800.0
2009-03-04 12:35:00,20.52,20.57,20.51,20.57,104100.0,13.3323,13.3648,13.3258,13.3648,104100.0
2009-03-04 12:40:00,20.56,20.57,20.48,20.48,66000.0,13.3583,13.3648,13.3063,13.3063,66000.0
2009-03-04 12:45:00,20.48,20.48,20.41,20.42,36000.0,13.3063,13.3063,13.2608,13.2673,36000.0
2009-03-04 12:50:00,20.41,20.46,20.41,20.44,37200.0,13.2608,13.2933,13.2608,13.2803,37200.0
2009-03-04 12:55:00,20.44,20.44,20.38,20.41,23300.0,13.2803,13.2803,13.2413,13.2608,23300.0
2009-03-04 13:00:00,20.41,20.42,20.38,20.38,22000.0,13.2608,13.2673,13.2413,13.2413,22000.0
2009-03-04 13:05:00,20.38,20.41,20.34,20.41,13200.0,13.2413,13.2608,13.2154,13.2608,13200.0
2009-03-04 13:10:00,20.41,20.46,20.41,20.42,40000.0,13.2608,13.2933,13.2608,13.2673,40000.0
2009-03-04 13:15:00,20.42,20.47,20.39,20.46,31700.0,13.2673,13.2998,13.2478,13.2933,31700.0
2009-03-04 13:20:00,20.45,20.45,20.42,20.44,16700.0,13.2868,13.2868,13.2673,13.2803,16700.0
2009-03-04 13:25:00,20.44,20.48,20.43,20.43,52700.0,13.2803,13.3063,13.2738,13.2738,52700.0
2009-03-04 13:30:00,20.43,20.49,20.43,20.48,64600.0,13.2738,13.3128,13.2738,13.3063,64600.0
2009-03-04 13:35:00,20.48,20.5,20.45,20.46,104700.0,13.3063,13.3193,13.2868,13.2933,104700.0
2009-03-04 13:40:00,20.46,20.48,20.44,20.45,18700.0,13.2933,13.3063,13.2803,13.2868,18700.0
2009-03-04 13:45:00,20.45,20.51,20.45,20.49,99500.0,13.2868,13.3258,13.2868,13.3128,99500.0
2009-03-04 13:50:00,20.5,20.54,20.49,20.5,125600.0,13.3193,13.3453,13.3128,13.3193,125600.0
2009-03-04 13:55:00,20.5,20.52,20.47,20.47,25400.0,13.3193,13.3323,13.2998,13.2998,25400.0
2009-03-04 14:00:00,20.45,20.52,20.44,20.49,25600.0,13.2868,13.3323,13.2803,13.3128,25600.0
2009-03-04 14:05:00,20.48,20.56,20.48,20.56,52100.0,13.3063,13.3583,13.3063,13.3583,52100.0
2009-03-04 14:10:00,20.56,20.58,20.54,20.56,43100.0,13.3583,13.3713,13.3453,13.3583,43100.0
2009-03-04 14:15:00,20.55,20.61,20.55,20.59,73900.0,13.3518,13.3908,13.3518,13.3778,73900.0
2009-03-04 14:20:00,20.6,20.61,20.57,20.6,38700.0,13.3843,13.3908,13.3648,13.3843,38700.0
2009-03-04 14:25:00,20.59,20.6,20.56,20.58,55800.0,13.3778,13.3843,13.3583,13.3713,55800.0
2009-03-04 14:30:00,20.59,20.6,20.55,20.59,31700.0,13.3778,13.3843,13.3518,13.3778,31700.0
2009-03-04 14:35:00,20.59,20.66,20.56,20.65,98100.0,13.3778,13.4233,13.3583,13.4168,98100.0
2009-03-04 14:40:00,20.65,20.71,20.62,20.71,49700.0,13.4168,13.4558,13.3973,13.4558,49700.0
2009-03-04 14:45:00,20.71,20.75,20.7,20.73,52000.0,13.4558,13.4817,13.4493,13.4687,52000.0
2009-03-04 14:50:00,20.73,20.79,20.73,20.77,29100.0,13.4687,13.5077,13.4687,13.4947,29100.0
2009-03-04 14:55:00,20.76,20.8,20.74,20.79,58900.0,13.4882,13.5142,13.4752,13.5077,58900.0
2009-03-04 15:00:00,20.78,20.81,20.75,20.76,47600.0,13.5012,13.5207,13.4817,13.4882,47600.0
2009-03-04 15:05:00,20.77,20.79,20.75,20.78,27400.0,13.4947,13.5077,13.4817,13.5012,27400.0
2009-03-04 15:10:00,20.78,20.89,20.78,20.86,159800.0,13.5012,13.5727,13.5012,13.5532,159800.0
2009-03-04 15:15:00,20.87,20.92,20.87,20.91,60800.0,13.5597,13.5922,13.5597,13.5857,60800.0
2009-03-04 15:20:00,20.9,20.91,20.84,20.87,102000.0,13.5792,13.5857,13.5402,13.5597,102000.0
2009-03-04 15:25:00,20.86,20.9,20.84,20.9,157200.0,13.5532,13.5792,13.5402,13.5792,157200.0
2009-03-04 15:30:00,20.9,20.9,20.86,20.86,69800.0,13.5792,13.5792,13.5532,13.5532,69800.0
2009-03-04 15:35:00,20.86,20.89,20.78,20.81,140900.0,13.5532,13.5727,13.5012,13.5207,140900.0
2009-03-04 15:40:00,20.82,20.83,20.78,20.8,77300.0,13.5272,13.5337,13.5012,13.5142,77300.0
2009-03-04 15:45:00,20.81,20.81,20.74,20.74,151900.0,13.5207,13.5207,13.4752,13.4752,151900.0
2009-03-04 15:50:00,20.74,20.77,20.64,20.65,70000.0,13.4752,13.4947,13.4103,13.4168,70000.0
2009-03-04 15:55:00,20.65,20.72,20.6,20.71,233400.0,13.4168,13.4622,13.3843,13.4558,233400.0
2009-03-04 16:00:00,20.73,20.73,20.73,20.73,21600.0,13.4687,13.4687,13.4687,13.4687,21600.0
2009-03-04 16:05:00,20.73,20.73,20.73,20.73,0.0,13.4687,13.4687,13.4687,13.4687,0.0
2009-03-04 16:10:00,20.7,20.7,20.7,20.7,400.0,13.4493,13.4493,13.4493,13.4493,400.0
2009-03-05 09:30:00,20.06,20.09,19.98,20.03,195000.0,13.0334,13.0529,12.9815,13.0139,195000.0
2009-03-05 09:35:00,20.02,20.14,20.0,20.12,97400.0,13.0074,13.0854,12.9944,13.0724,97400.0
2009-03-05 09:40:00,20.1,20.16,20.08,20.1,35300.0,13.0594,13.0984,13.0464,13.0594,35300.0
2009-03-05 09:45:00,20.1,20.2,20.1,20.14,30600.0,13.0594,13.1244,13.0594,13.0854,30600.0
2009-03-05 09:50:00,20.15,20.18,20.1,20.15,76300.0,13.0919,13.1114,13.0594,13.0919,76300.0
2009-03-05 09:55:00,20.18,20.24,20.13,20.13,171000.0,13.1114,13.1504,13.0789,13.0789,171000.0
2009-03-05 10:00:00,20.14,20.24,20.14,20.23,141300.0,13.0854,13.1504,13.0854,13.1439,141300.0
2009-03-05 10:05:00,20.24,20.26,20.19,20.19,17200.0,13.1504,13.1634,13.1179,13.1179,17200.0
2009-03-05 10:10:00,20.17,20.17,20.09,20.09,19300.0,13.1049,13.1049,13.0529,13.0529,19300.0
2009-03-05 10:15:00,20.09,20.14,20.08,20.13,27500.0,13.0529,13.0854,13.0464,13.0789,27500.0
2009-03-05 10:20:00,20.11,20.12,20.05,20.08,54500.0,13.0659,13.0724,13.0269,13.0464,54500.0
2009-03-05 10:25:00,20.08,20.12,20.08,20.1,24400.0,13.0464,13.0724,13.0464,13.0594,24400.0
2009-03-05 10:30:00,20.09,20.18,20.08,20.17,58100.0,13.0529,13.1114,13.0464,13.1049,58100.0
2009-03-05 10:35:00,20.17,20.2,20.13,20.15,44200.0,13.1049,13.1244,13.0789,13.0919,44200.0
2009-03-05 10:40:00,20.15,20.21,20.15,20.18,25400.0,13.0919,13.1309,13.0919,13.1114,25400.0
2009-03-05 10:45:00,20.16,20.16,20.1,20.12,17700.0,13.0984,13.0984,13.0594,13.0724,17700.0
2009-03-05 10:50:00,20.11,20.14,20.1,20.13,37400.0,13.0659,13.0854,13.0594,13.0789,37400.0
2009-03-05 10:55:00,20.14,20.16,20.07,20.07,29200.0,13.0854,13.0984,13.0399,13.0399,29200.0
2009-03-05 11:00:00,20.08,20.11,20.08,20.09,13800.0,13.0464,13.0659,13.0464,13.0529,13800.0
2009-03-05 11:05:00,20.11,20.11,20.06,20.08,46800.0,13.0659,13.0659,13.0334,13.0464,46800.0
2009-03-05 11:10:00,20.08,20.09,20.04,20.04,29100.0,13.0464,13.0529,13.0204,13.0204,29100.0
2009-03-05 11:15:00,20.04,20.04,19.92,19.94,47400.0,13.0204,13.0204,12.9425,12.9555,47400.0
2009-03-05 11:20:00,19.93,19.97,19.91,19.96,14700.0,12.949,12.975,12.936,12.9685,14700.0
2009-03-05 11:25:00,19.95,19.95,19.89,19.92,50500.0,12.962,12.962,12.923,12.9425,50500.0
2009-03-05 11:30:00,19.91,19.91,19.88,19.91,33500.0,12.936,12.936,12.9165,12.936,33500.0
2009-03-05 11:35:00,19.92,19.95,19.91,19.95,63300.0,12.9425,12.962,12.936,12.962,63300.0
2009-03-05 11:40:00,19.95,20.0,19.92,20.0,20600.0,12.962,12.9944,12.9425,12.9944,20600.0
2009-03-05 11:45:00,19.99,20.01,19.95,19.97,12400.0,12.988,13.0009,12.962,12.975,12400.0
2009-03-05 11:50:00,19.97,19.97,19.91,19.92,31400.0,12.975,12.975,12.936,12.9425,31400.0
2009-03-05 11:55:00,19.9,19.95,19.9,19.95,18000.0,12.9295,12.962,12.9295,12.962,18000.0
2009-03-05 12:00:00,19.94,19.96,19.88,19.92,19600.0,12.9555,12.9685,12.9165,12.9425,19600.0
2009-03-05 12:05:00,19.93,19.93,19.88,19.89,22400.0,12.949,12.949,12.9165,12.923,22400.0
2009-03-05 12:10:00,19.89,19.89,19.84,19.86,15600.0,12.923,12.923,12.8905,12.9035,15600.0
2009-03-05 12:15:00,19.86,19.9,19.84,19.89,10900.0,12.9035,12.9295,12.8905,12.923,10900.0
2009-03-05 12:20:00,19.9,19.93,19.89,19.93,27000.0,12.9295,12.949,12.923,12.949,27000.0
2009-03-05 12:25:00,19.93,20.0,19.92,19.99,23800.0,12.949,12.9944,12.9425,12.988,23800.0
2009-03-05 12:30:00,19.99,20.0,19.94,19.97,24800.0,12.988,12.9944,12.9555,12.975,24800.0
2009-03-05 12:35:00,19.97,19.98,19.94,19.97,11300.0,12.975,12.9815,12.9555,12.975,11300.0
2009-03-05 12:40:00,19.99,20.0,19.96,19.99,7000.0,12.988,12.9944,12.9685,12.988,7000.0
2009-03-05 12:45:00,19.99,20.0,19.92,19.92,16300.0,12.988,12.9944,12.9425,12.9425,16300.0
2009-03-05 12:50:00,19.93,19.94,19.93,19.94,15600.0,12.949,12.9555,12.949,12.9555,15600.0
2009-03-05 12:55:00,19.9,19.91,19.87,19.9,5400.0,12.9295,12.936,12.91,12.9295,5400.0
2009-03-05 13:00:00,19.9,19.92,19.88,19.89,41800.0,12.9295,12.9425,12.9165,12.923,41800.0
2009-03-05 13:05:00,19.9,19.99,19.89,19.99,18100.0,12.9295,12.988,12.923,12.988,18100.0
2009-03-05 13:10:00,19.99,20.05,19.99,20.0,17800.0,12.988,13.0269,12.988,12.9944,17800.0
2009-03-05 13:15:00,20.0,20.04,19.99,20.02,15800.0,12.9944,13.0204,12.988,13.0074,15800.0
2009-03-05 13:20:00,20.02,20.02,19.93,19.95,21000.0,13.0074,13.0074,12.949,12.962,21000.0
2009-03-05 13:25:00,19.95,19.98,19.94,19.98,10100.0,12.962,12.9815,12.9555,12.9815,10100.0
2009-03-05 13:30:00,19.98,19.98,19.9,19.94,43700.0,12.9815,12.9815,12.9295,12.9555,43700.0
2009-03-05 13:35:00,19.94,19.95,19.92,19.94,8400.0,12.9555,12.962,12.9425,12.9555,8400.0
2009-03-05 13:40:00,19.96,20.01,19.9,19.91,21400.0,12.9685,13.0009,12.9295,12.936,21400.0
2009-03-05 13:45:00,19.9,19.97,19.9,19.92,23500.0,12.9295,12.975,12.9295,12.9425,23500.0
2009-03-05 13:50:00,19.91,19.92,19.88,19.91,22900.0,12.936,12.9425,12.9165,12.936,22900.0
2009-03-05 13:55:00,19.92,19.95,19.89,19.92,21500.0,12.9425,12.962,12.923,12.9425,21500.0
2009-03-05 14:00:00,19.89,19.93,19.88,19.9,18600.0,12.923,12.949,12.9165,12.9295,18600.0
2009-03-05 14:05:00,19.89,19.89,19.84,19.88,19100.0,12.923,12.923,12.8905,12.9165,19100.0
2009-03-05 14:10:00,19.89,19.89,19.83,19.87,29700.0,12.923,12.923,12.884,12.91,29700.0
2009-03-05 14:15:00,19.85,19.92,19.85,19.92,42200.0,12.897,12.9425,12.897,12.9425,42200.0
2009-03-05 14:20:00,19.89,19.89,19.82,19.82,14500.0,12.923,12.923,12.8775,12.8775,14500.0
2009-03-05 14:25:00,19.81,19.87,19.81,19.84,30900.0,12.871,12.91,12.871,12.8905,30900.0
2009-03-05 14:30:00,19.84,19.9,19.82,19.88,28200.0,12.8905,12.9295,12.8775,12.9165,28200.0
2009-03-05 14:35:00,19.89,19.92,19.86,19.88,19200.0,12.923,12.9425,12.9035,12.9165,19200.0
2009-03-05 14:40:00,19.87,19.89,19.86,19.87,30200.0,12.91,12.923,12.9035,12.91,30200.0
2009-03-05 14:45:00,19.87,19.9,19.83,19.85,35000.0,12.91,12.9295,12.884,12.897,35000.0
2009-03-05 14:50:00,19.86,19.87,19.84,19.85,70100.0,12.9035,12.91,12.8905,12.897,70100.0
2009-03-05 14:55:00,19.85,19.88,19.79,19.81,57800.0,12.897,12.9165,12.858,12.871,57800.0
2009-03-05 15:00:00,19.82,19.85,19.8,19.83,19200.0,12.8775,12.897,12.8645,12.884,19200.0
2009-03-05 15:05:00,19.83,19.9,19.82,19.87,45000.0,12.884,12.9295,12.8775,12.91,45000.0
2009-03-05 15:10:00,19.87,19.96,19.86,19.95,64200.0,12.91,12.9685,12.9035,12.962,64200.0
2009-03-05 15:15:00,19.95,19.98,19.85,19.86,60600.0,12.962,12.9815,12.897,12.9035,60600.0
2009-03-05 15:20:00,19.86,19.93,19.86,19.89,42300.0,12.9035,12.949,12.9035,12.923,42300.0
2009-03-05 15:25:00,19.89,19.89,19.85,19.85,100200.0,12.923,12.923,12.897,12.897,100200.0
2009-03-05 15:30:00,19.85,19.88,19.75,19.76,47000.0,12.897,12.9165,12.832,12.8385,47000.0
2009-03-05 15:35:00,19.75,19.77,19.69,19.72,96900.0,12.832,12.845,12.793,12.8125,96900.0
2009-03-05 15:40:00,19.73,19.79,19.71,19.76,58300.0,12.819,12.858,12.806,12.8385,58300.0
2009-03-05 15:45:00,19.77,19.88,19.75,19.88,108400.0,12.845,12.9165,12.832,12.9165,108400.0
2009-03-05 15:50:00,19.88,19.89,19.83,19.88,154300.0,12.9165,12.923,12.884,12.9165,154300.0
2009-03-05 15:55:00,19.89,19.9,19.82,19.89,165700.0,12.923,12.9295,12.8775,12.923,165700.0
2009-03-05 16:00:00,19.78,19.82,19.78,19.82,2100.0,12.8515,12.8775,12.8515,12.8775,2100.0
2009-03-05 16:05:00,19.82,19.82,19.82,19.82,0.0,12.8775,12.8775,12.8775,12.8775,0.0
2009-03-05 16:10:00,19.82,19.82,19.82,19.82,0.0,12.8775,12.8775,12.8775,12.8775,0.0
2009-03-06 09:30:00,20.32,20.35,20.25,20.25,102600.0,13.2024,13.2219,13.1569,13.1569,102600.0
2009-03-06 09:35:00,20.26,20.35,20.25,20.32,23900.0,13.1634,13.2219,13.1569,13.2024,23900.0
2009-03-06 09:40:00,20.3,20.49,20.29,20.49,195500.0,13.1894,13.3128,13.1829,13.3128,195500.0
2009-03-06 09:45:00,20.5,20.51,20.39,20.41,62300.0,13.3193,13.3258,13.2478,13.2608,62300.0
2009-03-06 09:50:00,20.4,20.44,20.35,20.35,63100.0,13.2543,13.2803,13.2219,13.2219,63100.0
2009-03-06 09:55:00,20.35,20.38,20.29,20.29,25300.0,13.2219,13.2413,13.1829,13.1829,25300.0
2009-03-06 10:00:00,20.32,20.35,20.23,20.23,35600.0,13.2024,13.2219,13.1439,13.1439,35600.0
2009-03-06 10:05:00,20.24,20.28,20.2,20.25,25600.0,13.1504,13.1764,13.1244,13.1569,25600.0
2009-03-06 10:10:00,20.24,20.3,20.21,20.23,29700.0,13.1504,13.1894,13.1309,13.1439,29700.0
2009-03-06 10:15:00,20.21,20.23,20.09,20.12,43200.0,13.1309,13.1439,13.0529,13.0724,43200.0
2009-03-06 10:20:00,20.13,20.14,20.06,20.13,61400.0,13.0789,13.0854,13.0334,13.0789,61400.0
2009-03-06 10:25:00,20.11,20.18,20.11,20.17,33000.0,13.0659,13.1114,13.0659,13.1049,33000.0
2009-03-06 10:30:00,20.15,20.21,20.09,20.09,28300.0,13.0919,13.1309,13.0529,13.0529,28300.0
2009-03-06 10:35:00,20.11,20.11,20.05,20.06,24800.0,13.0659,13.0659,13.0269,13.0334,24800.0
2009-03-06 10:40:00,20.08,20.13,20.07,20.11,68800.0,13.0464,13.0789,13.0399,13.0659,68800.0
2009-03-06 10:45:00,20.11,20.12,20.01,20.03,92600.0,13.0659,13.0724,13.0009,13.0139,92600.0
2009-03-06 10:50:00,20.02,20.02,19.93,19.96,129100.0,13.0074,13.0074,12.949,12.9685,129100.0
2009-03-06 10:55:00,19.96,20.0,19.89,19.92,51800.0,12.9685,12.9944,12.923,12.9425,51800.0
2009-03-06 11:00:00,19.92,19.96,19.88,19.96,36400.0,12.9425,12.9685,12.9165,12.9685,36400.0
2009-03-06 11:05:00,19.96,19.96,19.89,19.92,14700.0,12.9685,12.9685,12.923,12.9425,14700.0
2009-03-06 11:10:00,19.92,19.99,19.92,19.98,28500.0,12.9425,12.988,12.9425,12.9815,28500.0
2009-03-06 11:15:00,19.99,20.01,19.95,19.98,15000.0,12.988,13.0009,12.962,12.9815,15000.0
2009-03-06 11:20:00,19.98,19.99,19.91,19.91,25100.0,12.9815,12.988,12.936,12.936,25100.0
2009-03-06 11:25:00,19.92,19.94,19.89,19.91,18000.0,12.9425,12.9555,12.923,12.936,18000.0
2009-03-06 11:30:00,19.93,20.04,19.93,20.0,21500.0,12.949,13.0204,12.949,12.9944,21500.0
2009-03-06 11:35:00,20.0,20.02,19.95,19.95,11800.0,12.9944,13.0074,12.962,12.962,11800.0
2009-03-06 11:40:00,19.96,19.98,19.93,19.94,31400.0,12.9685,12.9815,12.949,12.9555,31400.0
2009-03-06 11:45:00,19.94,19.98,19.92,19.97,66100.0,12.9555,12.9815,12.9425,12.975,66100.0
2009-03-06 11:50:00,19.97,20.0,19.95,19.98,34900.0,12.975,12.9944,12.962,12.9815,34900.0
2009-03-06 11:55:00,19.98,20.01,19.95,19.95,15700.0,12.9815,13.0009,12.962,12.962,15700.0
2009-03-06 12:00:00,19.94,20.02,19.94,20.0,21500.0,12.9555,13.0074,12.9555,12.9944,21500.0
2009-03-06 12:05:00,20.0,20.03,20.0,20.03,42900.0,12.9944,13.0139,12.9944,13.0139,42900.0
2009-03-06 12:10:00,20.03,20.04,19.99,20.02,32100.0,13.0139,13.0204,12.988,13.0074,32100.0
2009-03-06 12:15:00,20.03,20.07,20.0,20.01,12300.0,13.0139,13.0399,12.9944,13.0009,12300.0
2009-03-06 12:20:00,20.01,20.04,19.98,19.99,21900.0,13.0009,13.0204,12.9815,12.988,21900.0
2009-03-06 12:25:00,19.97,19.99,19.94,19.97,11100.0,12.975,12.988,12.9555,12.975,11100.0
2009-03-06 12:30:00,19.97,20.0,19.94,19.98,39700.0,12.975,12.9944,12.9555,12.9815,39700.0
2009-03-06 12:35:00,19.99,19.99,19.94,19.96,62500.0,12.988,12.988,12.9555,12.9685,62500.0
2009-03-06 12:40:00,19.96,19.96,19.9,19.9,42100.0,12.9685,12.9685,12.9295,12.9295,42100.0
2009-03-06 12:45:00,19.89,19.89,19.82,19.83,39700.0,12.923,12.923,12.8775,12.884,39700.0
2009-03-06 12:50:00,19.82,19.86,19.82,19.85,18500.0,12.8775,12.9035,12.8775,12.897,18500.0
2009-03-06 12:55:00,19.84,19.89,19.81,19.89,26500.0,12.8905,12.923,12.871,12.923,26500.0
2009-03-06 13:00:00,19.89,19.9,19.86,19.9,15600.0,12.923,12.9295,12.9035,12.9295,15600.0
2009-03-06 13:05:00,19.88,19.88,19.85,19.88,22600.0,12.9165,12.9165,12.897,12.9165,22600.0
2009-03-06 13:10:00,19.88,19.9,19.82,19.82,31300.0,12.9165,12.9295,12.8775,12.8775,31300.0
2009-03-06 13:15:00,19.83,19.83,19.78,19.79,38300.0,12.884,12.884,12.8515,12.858,38300.0
2009-03-06 13:20:00,19.78,19.78,19.74,19.75,25700.0,12.8515,12.8515,12.8255,12.832,25700.0
2009-03-06 13:25:00,19.76,19.8,19.75,19.78,17600.0,12.8385,12.8645,12.832,12.8515,17600.0
2009-03-06 13:30:00,19.79,19.8,19.75,19.76,24700.0,12.858,12.8645,12.832,12.8385,24700.0
2009-03-06 13:35:00,19.76,19.8,19.75,19.75,16700.0,12.8385,12.8645,12.832,12.832,16700.0
2009-03-06 13:40:00,19.75,19.75,19.72,19.73,41800.0,12.832,12.832,12.8125,12.819,41800.0
2009-03-06 13:45:00,19.72,19.77,19.7,19.75,44800.0,12.8125,12.845,12.7995,12.832,44800.0
2009-03-06 13:50:00,19.75,19.77,19.72,19.74,26300.0,12.832,12.845,12.8125,12.8255,26300.0
2009-03-06 13:55:00,19.74,19.77,19.72,19.76,12100.0,12.8255,12.845,12.8125,12.8385,12100.0
2009-03-06 14:00:00,19.77,19.87,19.77,19.81,48800.0,12.845,12.91,12.845,12.871,48800.0
2009-03-06 14:05:00,19.8,19.88,19.78,19.88,23600.0,12.8645,12.9165,12.8515,12.9165,23600.0
2009-03-06 14:10:00,19.88,19.88,19.81,19.83,63600.0,12.9165,12.9165,12.871,12.884,63600.0
2009-03-06 14:15:00,19.83,19.83,19.75,19.77,52000.0,12.884,12.884,12.832,12.845,52000.0
2009-03-06 14:20:00,19.78,19.79,19.75,19.77,23800.0,12.8515,12.858,12.832,12.845,23800.0
2009-03-06 14:25:00,19.74,19.83,19.74,19.83,31100.0,12.8255,12.884,12.8255,12.884,31100.0
2009-03-06 14:30:00,19.83,19.84,19.78,19.81,38100.0,12.884,12.8905,12.8515,12.871,38100.0
2009-03-06 14:35:00,19.81,19.86,19.78,19.84,38400.0,12.871,12.9035,12.8515,12.8905,38400.0
2009-03-06 14:40:00,19.83,19.83,19.72,19.74,51400.0,12.884,12.884,12.8125,12.8255,51400.0
2009-03-06 14:45:00,19.73,19.78,19.72,19.73,17800.0,12.819,12.8515,12.8125,12.819,17800.0
2009-03-06 14:50:00,19.74,19.76,19.7,19.7,18100.0,12.8255,12.8385,12.7995,12.7995,18100.0
2009-03-06 14:55:00,19.71,19.72,19.68,19.69,35100.0,12.806,12.8125,12.7865,12.793,35100.0
2009-03-06 15:00:00,19.7,19.73,19.67,19.69,34200.0,12.7995,12.819,12.78,12.793,34200.0
2009-03-06 15:05:00,19.69,19.69,19.63,19.67,50000.0,12.793,12.793,12.7541,12.78,50000.0
2009-03-06 15:10:00,19.66,19.7,19.65,19.66,46600.0,12.7735,12.7995,12.767,12.7735,46600.0
2009-03-06 15:15:00,19.65,19.74,19.65,19.72,20700.0,12.767,12.8255,12.767,12.8125,20700.0
2009-03-06 15:20:00,19.72,19.72,19.63,19.64,36500.0,12.8125,12.8125,12.7541,12.7605,36500.0
2009-03-06 15:25:00,19.64,19.68,19.61,19.64,37500.0,12.7605,12.7865,12.7411,12.7605,37500.0
2009-03-06 15:30:00,19.66,19.79,19.65,19.79,61000.0,12.7735,12.858,12.767,12.858,61000.0
2009-03-06 15:35:00,19.8,19.83,19.75,19.75,76400.0,12.8645,12.884,12.832,12.832,76400.0
2009-03-06 15:40:00,19.76,19.93,19.76,19.91,46400.0,12.8385,12.949,12.8385,12.936,46400.0
2009-03-06 15:45:00,19.91,19.98,19.83,19.89,112100.0,12.936,12.9815,12.884,12.923,112100.0
2009-03-06 15:50:00,19.88,20.05,19.88,20.04,115000.0,12.9165,13.0269,12.9165,13.0204,115000.0
2009-03-06 15:55:00,20.05,20.14,20.04,20.1,116700.0,13.0269,13.0854,13.0204,13.0594,116700.0
2009-03-06 16:00:00,20.1,20.1,20.1,20.1,0.0,13.0594,13.0594,13.0594,13.0594,0.0
2009-03-06 16:05:00,20.1,20.1,20.1,20.1,0.0,13.0594,13.0594,13.0594,13.0594,0.0
2009-03-06 16:10:00,20.1,20.1,20.1,20.1,0.0,13.0594,13.0594,13.0594,13.0594,0.0
2009-03-09 09:30:00,19.79,19.86,19.5,19.82,106000.0,12.858,12.9035,12.6696,12.8775,106000.0
2009-03-09 09:35:00,19.82,19.96,19.81,19.96,77300.0,12.8775,12.9685,12.871,12.9685,77300.0
2009-03-09 09:40:00,19.95,20.03,19.95,20.01,63800.0,12.962,13.0139,12.962,13.0009,63800.0
2009-03-09 09:45:00,20.0,20.12,19.97,20.12,32200.0,12.9944,13.0724,12.975,13.0724,32200.0
2009-03-09 09:50:00,20.11,20.18,20.1,20.14,68300.0,13.0659,13.1114,13.0594,13.0854,68300.0
2009-03-09 09:55:00,20.15,20.16,20.07,20.07,99900.0,13.0919,13.0984,13.0399,13.0399,99900.0
2009-03-09 10:00:00,20.09,20.15,20.06,20.15,92900.0,13.0529,13.0919,13.0334,13.0919,92900.0
2009-03-09 10:05:00,20.16,20.26,20.16,20.22,33400.0,13.0984,13.1634,13.0984,13.1374,33400.0
2009-03-09 10:10:00,20.22,20.31,20.22,20.28,113200.0,13.1374,13.1959,13.1374,13.1764,113200.0
2009-03-09 10:15:00,20.27,20.32,20.22,20.22,36200.0,13.1699,13.2024,13.1374,13.1374,36200.0
2009-03-09 10:20:00,20.23,20.24,20.19,20.2,22700.0,13.1439,13.1504,13.1179,13.1244,22700.0
2009-03-09 10:25:00,20.18,20.21,20.18,20.18,19800.0,13.1114,13.1309,13.1114,13.1114,19800.0
2009-03-09 10:30:00,20.17,20.23,20.15,20.18,82600.0,13.1049,13.1439,13.0919,13.1114,82600.0
2009-03-09 10:35:00,20.17,20.17,20.1,20.16,27200.0,13.1049,13.1049,13.0594,13.0984,27200.0
2009-03-09 10:40:00,20.14,20.22,20.12,20.22,79800.0,13.0854,13.1374,13.0724,13.1374,79800.0
2009-03-09 10:45:00,20.24,20.24,20.11,20.15,58500.0,13.1504,13.1504,13.0659,13.0919,58500.0
2009-03-09 10:50:00,20.08,20.17,20.08,20.13,15200.0,13.0464,13.1049,13.0464,13.0789,15200.0
2009-03-09 10:55:00,20.12,20.14,20.01,20.02,22800.0,13.0724,13.0854,13.0009,13.0074,22800.0
2009-03-09 11:00:00,20.03,20.12,20.01,20.02,18300.0,13.0139,13.0724,13.0009,13.0074,18300.0
2009-03-09 11:05:00,20.01,20.01,19.95,19.97,9000.0,13.0009,13.0009,12.962,12.975,9000.0
2009-03-09 11:10:00,19.96,20.03,19.96,20.03,9600.0,12.9685,13.0139,12.9685,13.0139,9600.0
2009-03-09 11:15:00,20.04,20.04,20.0,20.0,38700.0,13.0204,13.0204,12.9944,12.9944,38700.0
2009-03-09 11:20:00,20.01,20.03,19.96,20.02,27300.0,13.0009,13.0139,12.9685,13.0074,27300.0
2009-03-09 11:25:00,19.99,20.09,19.99,20.09,38800.0,12.988,13.0529,12.988,13.0529,38800.0
2009-03-09 11:30:00,20.1,20.14,20.05,20.09,25500.0,13.0594,13.0854,13.0269,13.0529,25500.0
2009-03-09 11:35:00,20.07,20.12,20.05,20.09,22800.0,13.0399,13.0724,13.0269,13.0529,22800.0
2009-03-09 11:40:00,20.09,20.09,20.05,20.08,46100.0,13.0529,13.0529,13.0269,13.0464,46100.0
2009-03-09 11:45:00,20.1,20.13,20.08,20.1,13900.0,13.0594,13.0789,13.0464,13.0594,13900.0
2009-03-09 11:50:00,20.11,20.11,20.04,20.06,9200.0,13.0659,13.0659,13.0204,13.0334,9200.0
2009-03-09 11:55:00,20.03,20.06,19.99,20.05,9900.0,13.0139,13.0334,12.988,13.0269,9900.0
2009-03-09 12:00:00,20.05,20.09,20.02,20.09,45500.0,13.0269,13.0529,13.0074,13.0529,45500.0
2009-03-09 12:05:00,20.08,20.09,20.04,20.06,22500.0,13.0464,13.0529,13.0204,13.0334,22500.0
2009-03-09 12:10:00,20.07,20.15,20.07,20.14,28000.0,13.0399,13.0919,13.0399,13.0854,28000.0
2009-03-09 12:15:00,20.15,20.15,20.1,20.13,31300.0,13.0919,13.0919,13.0594,13.0789,31300.0
2009-03-09 12:20:00,20.14,20.21,20.12,20.17,42900.0,13.0854,13.1309,13.0724,13.1049,42900.0
2009-03-09 12:25:00,20.17,20.19,20.13,20.15,22900.0,13.1049,13.1179,13.0789,13.0919,22900.0
2009-03-09 12:30:00,20.15,20.15,20.11,20.13,18400.0,13.0919,13.0919,13.0659,13.0789,18400.0
2009-03-09 12:35:00,20.14,20.15,20.02,20.02,14800.0,13.0854,13.0919,13.0074,13.0074,14800.0
2009-03-09 12:40:00,20.01,20.05,19.99,20.03,37400.0,13.0009,13.0269,12.988,13.0139,37400.0
2009-03-09 12:45:00,20.04,20.05,20.03,20.04,13900.0,13.0204,13.0269,13.0139,13.0204,13900.0
2009-03-09 12:50:00,20.03,20.05,20.03,20.03,6900.0,13.0139,13.0269,13.0139,13.0139,6900.0
2009-03-09 12:55:00,20.02,20.05,20.02,20.03,10100.0,13.0074,13.0269,13.0074,13.0139,10100.0
2009-03-09 13:00:00,20.01,20.01,19.94,19.95,24100.0,13.0009,13.0009,12.9555,12.962,24100.0
2009-03-09 13:05:00,19.93,19.93,19.85,19.89,37500.0,12.949,12.949,12.897,12.923,37500.0
2009-03-09 13:10:00,19.88,19.89,19.85,19.87,19100.0,12.9165,12.923,12.897,12.91,19100.0
2009-03-09 13:15:00,19.86,19.89,19.86,19.87,6800.0,12.9035,12.923,12.9035,12.91,6800.0
2009-03-09 13:20:00,19.88,19.88,19.83,19.83,27600.0,12.9165,12.9165,12.884,12.884,27600.0
2009-03-09 13:25:00,19.83,19.88,19.81,19.87,56100.0,12.884,12.9165,12.871,12.91,56100.0
2009-03-09 13:30:00,19.87,19.9,19.84,19.9,24300.0,12.91,12.9295,12.8905,12.9295,24300.0
2009-03-09 13:35:00,19.9,19.92,19.86,19.86,66200.0,12.9295,12.9425,12.9035,12.9035,66200.0
2009-03-09 13:40:00,19.86,19.91,19.85,19.89,11600.0,12.9035,12.936,12.897,12.923,11600.0
2009-03-09 13:45:00,19.88,19.91,19.85,19.91,37400.0,12.9165,12.936,12.897,12.936,37400.0
2009-03-09 13:50:00,19.91,19.96,19.91,19.92,18400.0,12.936,12.9685,12.936,12.9425,18400.0
2009-03-09 13:55:00,19.89,19.92,19.85,19.88,22700.0,12.923,12.9425,12.897,12.9165,22700.0
2009-03-09 14:00:00,19.88,19.99,19.86,19.98,54900.0,12.9165,12.988,12.9035,12.9815,54900.0
2009-03-09 14:05:00,19.97,20.0,19.95,19.96,24600.0,12.975,12.9944,12.962,12.9685,24600.0
2009-03-09 14:10:00,19.97,19.98,19.9,19.92,22800.0,12.975,12.9815,12.9295,12.9425,22800.0
2009-03-09 14:15:00,19.94,19.96,19.92,19.95,49200.0,12.9555,12.9685,12.9425,12.962,49200.0
2009-03-09 14:20:00,19.96,19.97,19.86,19.89,36400.0,12.9685,12.975,12.9035,12.923,36400.0
2009-03-09 14:25:00,19.89,19.93,19.85,19.93,21300.0,12.923,12.949,12.897,12.949,21300.0
2009-03-09 14:30:00,19.92,19.93,19.87,19.88,28900.0,12.9425,12.949,12.91,12.9165,28900.0
2009-03-09 14:35:00,19.87,19.9,19.83,19.89,51200.0,12.91,12.9295,12.884,12.923,51200.0
2009-03-09 14:40:00,19.89,19.91,19.85,19.86,41400.0,12.923,12.936,12.897,12.9035,41400.0
2009-03-09 14:45:00,19.87,19.96,19.86,19.93,20300.0,12.91,12.9685,12.9035,12.949,20300.0
2009-03-09 14:50:00,19.94,19.98,19.91,19.92,19400.0,12.9555,12.9815,12.936,12.9425,19400.0
2009-03-09 14:55:00,19.93,19.95,19.87,19.9,12800.0,12.949,12.962,12.91,12.9295,12800.0
2009-03-09 15:00:00,19.9,19.94,19.89,19.93,84900.0,12.9295,12.9555,12.923,12.949,84900.0
2009-03-09 15:05:00,19.92,19.92,19.83,19.9,34700.0,12.9425,12.9425,12.884,12.9295,34700.0
2009-03-09 15:10:00,19.88,19.88,19.76,19.78,37600.0,12.9165,12.9165,12.8385,12.8515,37600.0
2009-03-09 15:15:00,19.79,19.79,19.73,19.77,18100.0,12.858,12.858,12.819,12.845,18100.0
2009-03-09 15:20:00,19.76,19.79,19.73,19.75,23000.0,12.8385,12.858,12.819,12.832,23000.0
2009-03-09 15:25:00,19.75,19.83,19.73,19.8,84200.0,12.832,12.884,12.819,12.8645,84200.0
2009-03-09 15:30:00,19.79,19.88,19.77,19.82,144800.0,12.858,12.9165,12.845,12.8775,144800.0
2009-03-09 15:35:00,19.82,19.86,19.75,19.76,129200.0,12.8775,12.9035,12.832,12.8385,129200.0
2009-03-09 15:40:00,19.76,19.78,19.74,19.78,164500.0,12.8385,12.8515,12.8255,12.8515,164500.0
2009-03-09 15:45:00,19.77,19.78,19.74,19.76,38100.0,12.845,12.8515,12.8255,12.8385,38100.0
2009-03-09 15:50:00,19.76,19.82,19.74,19.79,89400.0,12.8385,12.8775,12.8255,12.858,89400.0
2009-03-09 15:55:00,19.8,19.83,19.75,19.8,199700.0,12.8645,12.884,12.832,12.8645,199700.0
2009-03-09 16:00:00,19.75,19.75,19.75,19.75,10000.0,12.832,12.832,12.832,12.832,10000.0
2009-03-09 16:05:00,19.75,19.75,19.75,19.75,0.0,12.832,12.832,12.832,12.832,0.0
2009-03-09 16:10:00,19.75,19.75,19.75,19.75,0.0,12.832,12.832,12.832,12.832,0.0
2009-03-10 09:30:00,20.58,20.64,20.53,20.63,77500.0,13.3713,13.4103,13.3388,13.4038,77500.0
2009-03-10 09:35:00,20.62,20.75,20.61,20.71,71700.0,13.3973,13.4817,13.3908,13.4558,71700.0
2009-03-10 09:40:00,20.7,20.8,20.69,20.78,37200.0,13.4493,13.5142,13.4428,13.5012,37200.0
2009-03-10 09:45:00,20.79,20.86,20.78,20.85,65000.0,13.5077,13.5532,13.5012,13.5467,65000.0
2009-03-10 09:50:00,20.84,20.95,20.83,20.9,42300.0,13.5402,13.6117,13.5337,13.5792,42300.0
2009-03-10 09:55:00,20.91,20.92,20.85,20.85,25900.0,13.5857,13.5922,13.5467,13.5467,25900.0
2009-03-10 10:00:00,20.86,20.96,20.86,20.92,52500.0,13.5532,13.6182,13.5532,13.5922,52500.0
2009-03-10 10:05:00,20.92,20.99,20.89,20.97,31200.0,13.5922,13.6377,13.5727,13.6247,31200.0
2009-03-10 10:10:00,21.0,21.04,20.98,21.03,53500.0,13.6442,13.6702,13.6312,13.6637,53500.0
2009-03-10 10:15:00,21.02,21.09,21.02,21.05,26900.0,13.6572,13.7026,13.6572,13.6767,26900.0
2009-03-10 10:20:00,21.07,21.07,20.99,21.0,36100.0,13.6897,13.6897,13.6377,13.6442,36100.0
2009-03-10 10:25:00,20.99,21.02,20.97,20.98,34700.0,13.6377,13.6572,13.6247,13.6312,34700.0
2009-03-10 10:30:00,20.98,21.01,20.98,20.99,12000.0,13.6312,13.6507,13.6312,13.6377,12000.0
2009-03-10 10:35:00,20.98,21.0,20.94,20.98,18600.0,13.6312,13.6442,13.6052,13.6312,18600.0
2009-03-10 10:40:00,20.99,21.02,20.98,21.01,33300.0,13.6377,13.6572,13.6312,13.6507,33300.0
2009-03-10 10:45:00,21.02,21.11,21.02,21.09,31200.0,13.6572,13.7156,13.6572,13.7026,31200.0
2009-03-10 10:50:00,21.08,21.12,21.07,21.09,64600.0,13.6961,13.7221,13.6897,13.7026,64600.0
2009-03-10 10:55:00,21.09,21.1,21.05,21.07,31100.0,13.7026,13.7091,13.6767,13.6897,31100.0
2009-03-10 11:00:00,21.07,21.09,21.04,21.04,17600.0,13.6897,13.7026,13.6702,13.6702,17600.0
2009-03-10 11:05:00,21.04,21.07,21.03,21.04,12200.0,13.6702,13.6897,13.6637,13.6702,12200.0
2009-03-10 11:10:00,21.03,21.07,21.03,21.06,15500.0,13.6637,13.6897,13.6637,13.6832,15500.0
2009-03-10 11:15:00,21.06,21.12,21.06,21.09,28100.0,13.6832,13.7221,13.6832,13.7026,28100.0
2009-03-10 11:20:00,21.09,21.12,21.08,21.1,25800.0,13.7026,13.7221,13.6961,13.7091,25800.0
2009-03-10 11:25:00,21.11,21.16,21.1,21.16,23700.0,13.7156,13.7481,13.7091,13.7481,23700.0
2009-03-10 11:30:00,21.16,21.2,21.16,21.17,28700.0,13.7481,13.7741,13.7481,13.7546,28700.0
2009-03-10 11:35:00,21.17,21.18,21.11,21.12,50900.0,13.7546,13.7611,13.7156,13.7221,50900.0
2009-03-10 11:40:00,21.13,21.14,21.1,21.11,20700.0,13.7286,13.7351,13.7091,13.7156,20700.0
2009-03-10 11:45:00,21.1,21.12,21.08,21.1,21100.0,13.7091,13.7221,13.6961,13.7091,21100.0
2009-03-10 11:50:00,21.1,21.16,21.1,21.14,13800.0,13.7091,13.7481,13.7091,13.7351,13800.0
2009-03-10 11:55:00,21.14,21.26,21.14,21.26,38200.0,13.7351,13.8131,13.7351,13.8131,38200.0
2009-03-10 12:00:00,21.26,21.33,21.24,21.32,140800.0,13.8131,13.8586,13.8001,13.8521,140800.0
2009-03-10 12:05:00,21.32,21.34,21.26,21.28,28300.0,13.8521,13.8651,13.8131,13.8261,28300.0
2009-03-10 12:10:00,21.27,21.29,21.25,21.27,17100.0,13.8196,13.8326,13.8066,13.8196,17100.0
2009-03-10 12:15:00,21.27,21.28,21.25,21.26,19200.0,13.8196,13.8261,13.8066,13.8131,19200.0
2009-03-10 12:20:00,21.27,21.27,21.23,21.24,16800.0,13.8196,13.8196,13.7936,13.8001,16800.0
2009-03-10 12:25:00,21.24,21.28,21.23,21.27,12600.0,13.8001,13.8261,13.7936,13.8196,12600.0
2009-03-10 12:30:00,21.28,21.29,21.26,21.28,10600.0,13.8261,13.8326,13.8131,13.8261,10600.0
2009-03-10 12:35:00,21.27,21.27,21.23,21.26,12400.0,13.8196,13.8196,13.7936,13.8131,12400.0
2009-03-10 12:40:00,21.25,21.28,21.24,21.24,22900.0,13.8066,13.8261,13.8001,13.8001,22900.0
2009-03-10 12:45:00,21.25,21.26,21.24,21.24,15300.0,13.8066,13.8131,13.8001,13.8001,15300.0
2009-03-10 12:50:00,21.24,21.26,21.2,21.2,18900.0,13.8001,13.8131,13.7741,13.7741,18900.0
2009-03-10 12:55:00,21.2,21.23,21.19,21.2,23600.0,13.7741,13.7936,13.7676,13.7741,23600.0
2009-03-10 13:00:00,21.18,21.21,21.16,21.17,132400.0,13.7611,13.7806,13.7481,13.7546,132400.0
2009-03-10 13:05:00,21.17,21.21,21.16,21.19,41700.0,13.7546,13.7806,13.7481,13.7676,41700.0
2009-03-10 13:10:00,21.19,21.24,21.18,21.24,32900.0,13.7676,13.8001,13.7611,13.8001,32900.0
2009-03-10 13:15:00,21.25,21.26,21.23,21.24,75200.0,13.8066,13.8131,13.7936,13.8001,75200.0
2009-03-10 13:20:00,21.23,21.24,21.19,21.19,39300.0,13.7936,13.8001,13.7676,13.7676,39300.0
2009-03-10 13:25:00,21.2,21.2,21.14,21.15,285100.0,13.7741,13.7741,13.7351,13.7416,285100.0
2009-03-10 13:30:00,21.15,21.24,21.13,21.23,86400.0,13.7416,13.8001,13.7286,13.7936,86400.0
2009-03-10 13:35:00,21.23,21.23,21.18,21.19,61400.0,13.7936,13.7936,13.7611,13.7676,61400.0
2009-03-10 13:40:00,21.2,21.29,21.2,21.28,87600.0,13.7741,13.8326,13.7741,13.8261,87600.0
2009-03-10 13:45:00,21.28,21.29,21.24,21.27,48900.0,13.8261,13.8326,13.8001,13.8196,48900.0
2009-03-10 13:50:00,21.27,21.28,21.2,21.21,11200.0,13.8196,13.8261,13.7741,13.7806,11200.0
2009-03-10 13:55:00,21.2,21.2,21.17,21.18,21700.0,13.7741,13.7741,13.7546,13.7611,21700.0
2009-03-10 14:00:00,21.2,21.2,21.15,21.18,69800.0,13.7741,13.7741,13.7416,13.7611,69800.0
2009-03-10 14:05:00,21.19,21.23,21.13,21.14,41500.0,13.7676,13.7936,13.7286,13.7351,41500.0
2009-03-10 14:10:00,21.15,21.16,21.11,21.12,35100.0,13.7416,13.7481,13.7156,13.7221,35100.0
2009-03-10 14:15:00,21.1,21.13,21.06,21.12,39100.0,13.7091,13.7286,13.6832,13.7221,39100.0
2009-03-10 14:20:00,21.11,21.13,21.08,21.11,27600.0,13.7156,13.7286,13.6961,13.7156,27600.0
2009-03-10 14:25:00,21.12,21.16,21.1,21.13,62500.0,13.7221,13.7481,13.7091,13.7286,62500.0
2009-03-10 14:30:00,21.14,21.21,21.12,21.18,21900.0,13.7351,13.7806,13.7221,13.7611,21900.0
2009-03-10 14:35:00,21.18,21.21,21.12,21.14,15300.0,13.7611,13.7806,13.7221,13.7351,15300.0
2009-03-10 14:40:00,21.14,21.16,21.13,21.15,68200.0,13.7351,13.7481,13.7286,13.7416,68200.0
2009-03-10 14:45:00,21.16,21.17,21.04,21.04,33500.0,13.7481,13.7546,13.6702,13.6702,33500.0
2009-03-10 14:50:00,21.04,21.11,21.04,21.09,24700.0,13.6702,13.7156,13.6702,13.7026,24700.0
2009-03-10 14:55:00,21.1,21.21,21.1,21.21,51900.0,13.7091,13.7806,13.7091,13.7806,51900.0
2009-03-10 15:00:00,21.21,21.22,21.17,21.18,26000.0,13.7806,13.7871,13.7546,13.7611,26000.0
2009-03-10 15:05:00,21.19,21.25,21.18,21.21,28300.0,13.7676,13.8066,13.7611,13.7806,28300.0
2009-03-10 15:10:00,21.2,21.24,21.19,21.22,39200.0,13.7741,13.8001,13.7676,13.7871,39200.0
2009-03-10 15:15:00,21.21,21.23,21.15,21.21,68600.0,13.7806,13.7936,13.7416,13.7806,68600.0
2009-03-10 15:20:00,21.21,21.27,21.19,21.23,50800.0,13.7806,13.8196,13.7676,13.7936,50800.0
2009-03-10 15:25:00,21.23,21.35,21.21,21.31,64600.0,13.7936,13.8716,13.7806,13.8456,64600.0
2009-03-10 15:30:00,21.33,21.34,21.25,21.28,30200.0,13.8586,13.8651,13.8066,13.8261,30200.0
2009-03-10 15:35:00,21.28,21.35,21.25,21.34,38400.0,13.8261,13.8716,13.8066,13.8651,38400.0
2009-03-10 15:40:00,21.34,21.37,21.25,21.3,80900.0,13.8651,13.8846,13.8066,13.8391,80900.0
2009-03-10 15:45:00,21.3,21.31,21.25,21.26,49500.0,13.8391,13.8456,13.8066,13.8131,49500.0
2009-03-10 15:50:00,21.27,21.32,21.27,21.3,44700.0,13.8196,13.8521,13.8196,13.8391,44700.0
2009-03-10 15:55:00,21.3,21.37,21.29,21.37,79000.0,13.8391,13.8846,13.8326,13.8846,79000.0
2009-03-10 16:00:00,21.33,21.33,21.31,21.31,15700.0,13.8586,13.8586,13.8456,13.8456,15700.0
2009-03-10 16:05:00,21.31,21.31,21.31,21.31,0.0,13.8456,13.8456,13.8456,13.8456,0.0
2009-03-10 16:10:00,21.31,21.31,21.31,21.31,0.0,13.8456,13.8456,13.8456,13.8456,0.0
2009-03-11 09:30:00,21.5,21.56,21.33,21.34,219800.0,13.969,14.008,13.8586,13.8651,219800.0
2009-03-11 09:35:00,21.32,21.44,21.25,21.44,165900.0,13.8521,13.93,13.8066,13.93,165900.0
2009-03-11 09:40:00,21.45,21.51,21.4,21.5,83600.0,13.9365,13.9755,13.9041,13.969,83600.0
2009-03-11 09:45:00,21.51,21.58,21.48,21.55,158600.0,13.9755,14.021,13.956,14.0015,158600.0
2009-03-11 09:50:00,21.55,21.62,21.52,21.59,71500.0,14.0015,14.047,13.982,14.0275,71500.0
2009-03-11 09:55:00,21.59,21.59,21.51,21.55,133400.0,14.0275,14.0275,13.9755,14.0015,133400.0
2009-03-11 10:00:00,21.56,21.58,21.49,21.51,55400.0,14.008,14.021,13.9625,13.9755,55400.0
2009-03-11 10:05:00,21.5,21.55,21.46,21.47,112000.0,13.969,14.0015,13.943,13.9495,112000.0
2009-03-11 10:10:00,21.45,21.47,21.41,21.43,31200.0,13.9365,13.9495,13.9106,13.9236,31200.0
2009-03-11 10:15:00,21.44,21.45,21.35,21.37,62800.0,13.93,13.9365,13.8716,13.8846,62800.0
2009-03-11 10:20:00,21.37,21.44,21.37,21.41,53000.0,13.8846,13.93,13.8846,13.9106,53000.0
2009-03-11 10:25:00,21.4,21.49,21.4,21.48,30000.0,13.9041,13.9625,13.9041,13.956,30000.0
2009-03-11 10:30:00,21.5,21.51,21.44,21.47,26300.0,13.969,13.9755,13.93,13.9495,26300.0
2009-03-11 10:35:00,21.46,21.46,21.39,21.42,21900.0,13.943,13.943,13.8976,13.9171,21900.0
2009-03-11 10:40:00,21.43,21.44,21.4,21.4,27300.0,13.9236,13.93,13.9041,13.9041,27300.0
2009-03-11 10:45:00,21.38,21.38,21.32,21.35,19800.0,13.8911,13.8911,13.8521,13.8716,19800.0
2009-03-11 10:50:00,21.34,21.36,21.32,21.34,34600.0,13.8651,13.8781,13.8521,13.8651,34600.0
2009-03-11 10:55:00,21.36,21.41,21.35,21.38,40600.0,13.8781,13.9106,13.8716,13.8911,40600.0
2009-03-11 11:00:00,21.38,21.42,21.38,21.42,27400.0,13.8911,13.9171,13.8911,13.9171,27400.0
2009-03-11 11:05:00,21.42,21.44,21.39,21.43,40600.0,13.9171,13.93,13.8976,13.9236,40600.0
2009-03-11 11:10:00,21.42,21.44,21.35,21.38,75400.0,13.9171,13.93,13.8716,13.8911,75400.0
2009-03-11 11:15:00,21.37,21.38,21.35,21.35,20300.0,13.8846,13.8911,13.8716,13.8716,20300.0
2009-03-11 11:20:00,21.35,21.35,21.28,21.3,197700.0,13.8716,13.8716,13.8261,13.8391,197700.0
2009-03-11 11:25:00,21.3,21.36,21.29,21.34,264400.0,13.8391,13.8781,13.8326,13.8651,264400.0
2009-03-11 11:30:00,21.35,21.36,21.32,21.32,64000.0,13.8716,13.8781,13.8521,13.8521,64000.0
2009-03-11 11:35:00,21.32,21.34,21.28,21.32,46300.0,13.8521,13.8651,13.8261,13.8521,46300.0
2009-03-11 11:40:00,21.33,21.33,21.26,21.26,14100.0,13.8586,13.8586,13.8131,13.8131,14100.0
2009-03-11 11:45:00,21.27,21.28,21.25,21.26,25300.0,13.8196,13.8261,13.8066,13.8131,25300.0
2009-03-11 11:50:00,21.25,21.32,21.25,21.31,16100.0,13.8066,13.8521,13.8066,13.8456,16100.0
2009-03-11 11:55:00,21.31,21.35,21.31,21.33,17600.0,13.8456,13.8716,13.8456,13.8586,17600.0
2009-03-11 12:00:00,21.33,21.36,21.33,21.34,30900.0,13.8586,13.8781,13.8586,13.8651,30900.0
2009-03-11 12:05:00,21.33,21.35,21.32,21.34,12100.0,13.8586,13.8716,13.8521,13.8651,12100.0
2009-03-11 12:10:00,21.35,21.36,21.33,21.36,27900.0,13.8716,13.8781,13.8586,13.8781,27900.0
2009-03-11 12:15:00,21.36,21.37,21.31,21.31,37600.0,13.8781,13.8846,13.8456,13.8456,37600.0
2009-03-11 12:20:00,21.31,21.31,21.26,21.29,14800.0,13.8456,13.8456,13.8131,13.8326,14800.0
2009-03-11 12:25:00,21.29,21.29,21.26,21.28,66300.0,13.8326,13.8326,13.8131,13.8261,66300.0
2009-03-11 12:30:00,21.28,21.29,21.26,21.29,43500.0,13.8261,13.8326,13.8131,13.8326,43500.0
2009-03-11 12:35:00,21.29,21.3,21.2,21.2,18000.0,13.8326,13.8391,13.7741,13.7741,18000.0
2009-03-11 12:40:00,21.2,21.25,21.17,21.23,134600.0,13.7741,13.8066,13.7546,13.7936,134600.0
2009-03-11 12:45:00,21.23,21.25,21.23,21.24,147200.0,13.7936,13.8066,13.7936,13.8001,147200.0
2009-03-11 12:50:00,21.24,21.25,21.21,21.21,224100.0,13.8001,13.8066,13.7806,13.7806,224100.0
2009-03-11 12:55:00,21.21,21.23,21.14,21.14,50900.0,13.7806,13.7936,13.7351,13.7351,50900.0
2009-03-11 13:00:00,21.15,21.18,21.14,21.15,17200.0,13.7416,13.7611,13.7351,13.7416,17200.0
2009-03-11 13:05:00,21.16,21.18,21.12,21.13,38300.0,13.7481,13.7611,13.7221,13.7286,38300.0
2009-03-11 13:10:00,21.14,21.18,21.13,21.17,13600.0,13.7351,13.7611,13.7286,13.7546,13600.0
2009-03-11 13:15:00,21.18,21.24,21.17,21.23,31100.0,13.7611,13.8001,13.7546,13.7936,31100.0
2009-03-11 13:20:00,21.23,21.23,21.19,21.19,14900.0,13.7936,13.7936,13.7676,13.7676,14900.0
2009-03-11 13:25:00,21.19,21.19,21.13,21.15,12900.0,13.7676,13.7676,13.7286,13.7416,12900.0
2009-03-11 13:30:00,21.16,21.18,21.1,21.1,52400.0,13.7481,13.7611,13.7091,13.7091,52400.0
2009-03-11 13:35:00,21.11,21.25,21.11,21.25,33300.0,13.7156,13.8066,13.7156,13.8066,33300.0
2009-03-11 13:40:00,21.26,21.27,21.22,21.23,57000.0,13.8131,13.8196,13.7871,13.7936,57000.0
2009-03-11 13:45:00,21.25,21.25,21.22,21.22,13800.0,13.8066,13.8066,13.7871,13.7871,13800.0
2009-03-11 13:50:00,21.22,21.23,21.18,21.18,32600.0,13.7871,13.7936,13.7611,13.7611,32600.0
2009-03-11 13:55:00,21.18,21.23,21.18,21.23,54800.0,13.7611,13.7936,13.7611,13.7936,54800.0
2009-03-11 14:00:00,21.24,21.28,21.24,21.25,61500.0,13.8001,13.8261,13.8001,13.8066,61500.0
2009-03-11 14:05:00,21.25,21.25,21.14,21.14,29100.0,13.8066,13.8066,13.7351,13.7351,29100.0
2009-03-11 14:10:00,21.13,21.15,21.1,21.14,26900.0,13.7286,13.7416,13.7091,13.7351,26900.0
2009-03-11 14:15:00,21.15,21.15,21.04,21.05,39600.0,13.7416,13.7416,13.6702,13.6767,39600.0
2009-03-11 14:20:00,21.04,21.06,21.03,21.05,24700.0,13.6702,13.6832,13.6637,13.6767,24700.0
2009-03-11 14:25:00,21.05,21.09,21.02,21.08,28300.0,13.6767,13.7026,13.6572,13.6961,28300.0
2009-03-11 14:30:00,21.08,21.11,21.07,21.09,36600.0,13.6961,13.7156,13.6897,13.7026,36600.0
2009-03-11 14:35:00,21.1,21.15,21.1,21.12,30100.0,13.7091,13.7416,13.7091,13.7221,30100.0
2009-03-11 14:40:00,21.12,21.21,21.1,21.21,51000.0,13.7221,13.7806,13.7091,13.7806,51000.0
2009-03-11 14:45:00,21.2,21.25,21.19,21.2,32800.0,13.7741,13.8066,13.7676,13.7741,32800.0
2009-03-11 14:50:00,21.21,21.23,21.19,21.22,36200.0,13.7806,13.7936,13.7676,13.7871,36200.0
2009-03-11 14:55:00,21.22,21.22,21.17,21.17,47600.0,13.7871,13.7871,13.7546,13.7546,47600.0
2009-03-11 15:00:00,21.17,21.27,21.16,21.26,34500.0,13.7546,13.8196,13.7481,13.8131,34500.0
2009-03-11 15:05:00,21.26,21.33,21.24,21.33,64400.0,13.8131,13.8586,13.8001,13.8586,64400.0
2009-03-11 15:10:00,21.33,21.36,21.31,21.35,50300.0,13.8586,13.8781,13.8456,13.8716,50300.0
2009-03-11 15:15:00,21.36,21.36,21.31,21.35,98500.0,13.8781,13.8781,13.8456,13.8716,98500.0
2009-03-11 15:20:00,21.36,21.41,21.36,21.39,44100.0,13.8781,13.9106,13.8781,13.8976,44100.0
2009-03-11 15:25:00,21.39,21.43,21.36,21.36,49000.0,13.8976,13.9236,13.8781,13.8781,49000.0
2009-03-11 15:30:00,21.36,21.37,21.31,21.37,77100.0,13.8781,13.8846,13.8456,13.8846,77100.0
2009-03-11 15:35:00,21.38,21.44,21.37,21.43,43700.0,13.8911,13.93,13.8846,13.9236,43700.0
2009-03-11 15:40:00,21.44,21.47,21.43,21.46,54300.0,13.93,13.9495,13.9236,13.943,54300.0
2009-03-11 15:45:00,21.45,21.46,21.33,21.35,178500.0,13.9365,13.943,13.8586,13.8716,178500.0
2009-03-11 15:50:00,21.35,21.39,21.34,21.34,96000.0,13.8716,13.8976,13.8651,13.8651,96000.0
2009-03-11 15:55:00,21.32,21.33,21.25,21.3,221700.0,13.8521,13.8586,13.8066,13.8391,221700.0
2009-03-11 16:00:00,21.27,21.27,21.27,21.27,1100.0,13.8196,13.8196,13.8196,13.8196,1100.0
2009-03-11 16:05:00,21.27,21.27,21.27,21.27,0.0,13.8196,13.8196,13.8196,13.8196,0.0
2009-03-11 16:10:00,21.27,21.27,21.27,21.27,0.0,13.8196,13.8196,13.8196,13.8196,0.0
2009-03-12 09:30:00,21.17,21.37,21.17,21.32,150500.0,13.7546,13.8846,13.7546,13.8521,150500.0
2009-03-12 09:35:00,21.31,21.32,21.17,21.17,55500.0,13.8456,13.8521,13.7546,13.7546,55500.0
2009-03-12 09:40:00,21.16,21.17,21.1,21.13,39100.0,13.7481,13.7546,13.7091,13.7286,39100.0
2009-03-12 09:45:00,21.12,21.16,21.11,21.16,50000.0,13.7221,13.7481,13.7156,13.7481,50000.0
2009-03-12 09:50:00,21.16,21.17,21.13,21.14,84700.0,13.7481,13.7546,13.7286,13.7351,84700.0
2009-03-12 09:55:00,21.14,21.22,21.14,21.22,45500.0,13.7351,13.7871,13.7351,13.7871,45500.0
2009-03-12 10:00:00,21.24,21.31,21.21,21.3,34500.0,13.8001,13.8456,13.7806,13.8391,34500.0
2009-03-12 10:05:00,21.31,21.34,21.28,21.34,212100.0,13.8456,13.8651,13.8261,13.8651,212100.0
2009-03-12 10:10:00,21.34,21.36,21.31,21.34,49100.0,13.8651,13.8781,13.8456,13.8651,49100.0
2009-03-12 10:15:00,21.33,21.41,21.33,21.39,56200.0,13.8586,13.9106,13.8586,13.8976,56200.0
2009-03-12 10:20:00,21.39,21.45,21.39,21.43,56800.0,13.8976,13.9365,13.8976,13.9236,56800.0
2009-03-12 10:25:00,21.43,21.45,21.39,21.39,50900.0,13.9236,13.9365,13.8976,13.8976,50900.0
2009-03-12 10:30:00,21.41,21.44,21.35,21.36,11500.0,13.9106,13.93,13.8716,13.8781,11500.0
2009-03-12 10:35:00,21.36,21.39,21.36,21.39,10300.0,13.8781,13.8976,13.8781,13.8976,10300.0
2009-03-12 10:40:00,21.41,21.5,21.39,21.5,19800.0,13.9106,13.969,13.8976,13.969,19800.0
2009-03-12 10:45:00,21.49,21.57,21.47,21.53,35000.0,13.9625,14.0145,13.9495,13.9885,35000.0
2009-03-12 10:50:00,21.53,21.56,21.52,21.55,63400.0,13.9885,14.008,13.982,14.0015,63400.0
2009-03-12 10:55:00,21.56,21.57,21.53,21.55,101400.0,14.008,14.0145,13.9885,14.0015,101400.0
2009-03-12 11:00:00,21.55,21.57,21.5,21.51,34000.0,14.0015,14.0145,13.969,13.9755,34000.0
2009-03-12 11:05:00,21.52,21.52,21.46,21.48,13700.0,13.982,13.982,13.943,13.956,13700.0
2009-03-12 11:10:00,21.48,21.54,21.47,21.54,23100.0,13.956,13.995,13.9495,13.995,23100.0
2009-03-12 11:15:00,21.53,21.56,21.52,21.55,27200.0,13.9885,14.008,13.982,14.0015,27200.0
2009-03-12 11:20:00,21.55,21.55,21.45,21.45,16000.0,14.0015,14.0015,13.9365,13.9365,16000.0
2009-03-12 11:25:00,21.44,21.46,21.43,21.45,30900.0,13.93,13.943,13.9236,13.9365,30900.0
2009-03-12 11:30:00,21.46,21.49,21.44,21.44,10300.0,13.943,13.9625,13.93,13.93,10300.0
2009-03-12 11:35:00,21.46,21.48,21.45,21.48,5100.0,13.943,13.956,13.9365,13.956,5100.0
2009-03-12 11:40:00,21.49,21.55,21.47,21.55,37400.0,13.9625,14.0015,13.9495,14.0015,37400.0
2009-03-12 11:45:00,21.56,21.59,21.53,21.54,11800.0,14.008,14.0275,13.9885,13.995,11800.0
2009-03-12 11:50:00,21.54,21.59,21.54,21.55,29600.0,13.995,14.0275,13.995,14.0015,29600.0
2009-03-12 11:55:00,21.55,21.57,21.55,21.56,7600.0,14.0015,14.0145,14.0015,14.008,7600.0
2009-03-12 12:00:00,21.57,21.6,21.57,21.6,10400.0,14.0145,14.034,14.0145,14.034,10400.0
2009-03-12 12:05:00,21.58,21.64,21.55,21.62,12600.0,14.021,14.06,14.0015,14.047,12600.0
2009-03-12 12:10:00,21.63,21.65,21.6,21.61,12600.0,14.0535,14.0665,14.034,14.0405,12600.0
2009-03-12 12:15:00,21.65,21.66,21.62,21.63,15700.0,14.0665,14.073,14.047,14.0535,15700.0
2009-03-12 12:20:00,21.63,21.68,21.63,21.65,77000.0,14.0535,14.086,14.0535,14.0665,77000.0
2009-03-12 12:25:00,21.65,21.65,21.58,21.6,60400.0,14.0665,14.0665,14.021,14.034,60400.0
2009-03-12 12:30:00,21.59,21.65,21.56,21.62,21500.0,14.0275,14.0665,14.008,14.047,21500.0
2009-03-12 12:35:00,21.63,21.65,21.62,21.64,12100.0,14.0535,14.0665,14.047,14.06,12100.0
2009-03-12 12:40:00,21.64,21.66,21.63,21.65,11900.0,14.06,14.073,14.0535,14.0665,11900.0
2009-03-12 12:45:00,21.65,21.65,21.61,21.64,20900.0,14.0665,14.0665,14.0405,14.06,20900.0
2009-03-12 12:50:00,21.65,21.7,21.63,21.7,11300.0,14.0665,14.099,14.0535,14.099,11300.0
2009-03-12 12:55:00,21.7,21.74,21.69,21.72,13100.0,14.099,14.125,14.0925,14.112,13100.0
2009-03-12 13:00:00,21.73,21.74,21.68,21.71,11100.0,14.1185,14.125,14.086,14.1055,11100.0
2009-03-12 13:05:00,21.71,21.75,21.68,21.74,23400.0,14.1055,14.1315,14.086,14.125,23400.0
2009-03-12 13:10:00,21.75,21.75,21.7,21.71,9700.0,14.1315,14.1315,14.099,14.1055,9700.0
2009-03-12 13:15:00,21.71,21.72,21.68,21.7,15100.0,14.1055,14.112,14.086,14.099,15100.0
2009-03-12 13:20:00,21.71,21.76,21.7,21.74,17500.0,14.1055,14.138,14.099,14.125,17500.0
2009-03-12 13:25:00,21.73,21.73,21.66,21.68,8900.0,14.1185,14.1185,14.073,14.086,8900.0
2009-03-12 13:30:00,21.69,21.7,21.67,21.69,21800.0,14.0925,14.099,14.0795,14.0925,21800.0
2009-03-12 13:35:00,21.69,21.73,21.69,21.73,22700.0,14.0925,14.1185,14.0925,14.1185,22700.0
2009-03-12 13:40:00,21.74,21.78,21.73,21.77,14400.0,14.125,14.151,14.1185,14.1445,14400.0
2009-03-12 13:45:00,21.76,21.79,21.76,21.78,10300.0,14.138,14.1575,14.138,14.151,10300.0
2009-03-12 13:50:00,21.78,21.82,21.75,21.82,19600.0,14.151,14.1769,14.1315,14.1769,19600.0
2009-03-12 13:55:00,21.82,21.82,21.8,21.81,17100.0,14.1769,14.1769,14.1639,14.1704,17100.0
2009-03-12 14:00:00,21.81,21.82,21.79,21.8,12100.0,14.1704,14.1769,14.1575,14.1639,12100.0
2009-03-12 14:05:00,21.82,21.82,21.75,21.77,16800.0,14.1769,14.1769,14.1315,14.1445,16800.0
2009-03-12 14:10:00,21.78,21.87,21.78,21.83,73500.0,14.151,14.2094,14.151,14.1834,73500.0
2009-03-12 14:15:00,21.83,21.89,21.83,21.88,20400.0,14.1834,14.2224,14.1834,14.2159,20400.0
2009-03-12 14:20:00,21.89,21.9,21.87,21.87,28000.0,14.2224,14.2289,14.2094,14.2094,28000.0
2009-03-12 14:25:00,21.87,21.89,21.87,21.89,23600.0,14.2094,14.2224,14.2094,14.2224,23600.0
2009-03-12 14:30:00,21.89,21.9,21.87,21.87,21400.0,14.2224,14.2289,14.2094,14.2094,21400.0
2009-03-12 14:35:00,21.88,21.92,21.88,21.89,25400.0,14.2159,14.2419,14.2159,14.2224,25400.0
2009-03-12 14:40:00,21.91,21.95,21.91,21.95,29700.0,14.2354,14.2614,14.2354,14.2614,29700.0
2009-03-12 14:45:00,21.93,22.0,21.93,21.99,38700.0,14.2484,14.2939,14.2484,14.2874,38700.0
2009-03-12 14:50:00,22.0,22.0,21.96,21.96,41300.0,14.2939,14.2939,14.2679,14.2679,41300.0
2009-03-12 14:55:00,21.96,21.99,21.96,21.96,40700.0,14.2679,14.2874,14.2679,14.2679,40700.0
2009-03-12 15:00:00,21.97,21.98,21.91,21.92,35900.0,14.2744,14.2809,14.2354,14.2419,35900.0
2009-03-12 15:05:00,21.92,21.99,21.91,21.99,28400.0,14.2419,14.2874,14.2354,14.2874,28400.0
2009-03-12 15:10:00,21.99,22.05,21.96,22.05,31100.0,14.2874,14.3264,14.2679,14.3264,31100.0
2009-03-12 15:15:00,22.05,22.05,21.99,22.04,71300.0,14.3264,14.3264,14.2874,14.3199,71300.0
2009-03-12 15:20:00,22.03,22.03,21.96,21.97,49000.0,14.3134,14.3134,14.2679,14.2744,49000.0
2009-03-12 15:25:00,21.98,22.02,21.95,22.01,43800.0,14.2809,14.3069,14.2614,14.3004,43800.0
2009-03-12 15:30:00,22.0,22.03,21.98,22.0,30600.0,14.2939,14.3134,14.2809,14.2939,30600.0
2009-03-12 15:35:00,22.0,22.07,21.98,22.04,27500.0,14.2939,14.3394,14.2809,14.3199,27500.0
2009-03-12 15:40:00,22.07,22.09,22.05,22.08,33000.0,14.3394,14.3524,14.3264,14.3459,33000.0
2009-03-12 15:45:00,22.08,22.14,22.08,22.12,36000.0,14.3459,14.3849,14.3459,14.3719,36000.0
2009-03-12 15:50:00,22.11,22.12,22.04,22.06,110200.0,14.3654,14.3719,14.3199,14.3329,110200.0
2009-03-12 15:55:00,22.07,22.07,21.99,22.05,306500.0,14.3394,14.3394,14.2874,14.3264,306500.0
2009-03-13 09:30:00,22.14,22.22,22.05,22.11,316100.0,14.3849,14.4368,14.3264,14.3654,316100.0
2009-03-13 09:35:00,22.08,22.19,22.08,22.14,157000.0,14.3459,14.4173,14.3459,14.3849,157000.0
2009-03-13 09:40:00,22.13,22.19,22.03,22.03,77800.0,14.3784,14.4173,14.3134,14.3134,77800.0
2009-03-13 09:45:00,22.05,22.12,22.02,22.08,64200.0,14.3264,14.3719,14.3069,14.3459,64200.0
2009-03-13 09:50:00,22.08,22.13,22.05,22.13,191300.0,14.3459,14.3784,14.3264,14.3784,191300.0
2009-03-13 09:55:00,22.13,22.14,22.06,22.13,162100.0,14.3784,14.3849,14.3329,14.3784,162100.0
2009-03-13 10:00:00,22.13,22.17,22.08,22.17,36100.0,14.3784,14.4043,14.3459,14.4043,36100.0
2009-03-13 10:05:00,22.18,22.24,22.16,22.24,23200.0,14.4108,14.4498,14.3978,14.4498,23200.0
2009-03-13 10:10:00,22.24,22.25,22.19,22.21,78400.0,14.4498,14.4563,14.4173,14.4303,78400.0
2009-03-13 10:15:00,22.21,22.23,22.16,22.18,115000.0,14.4303,14.4433,14.3978,14.4108,115000.0
2009-03-13 10:20:00,22.19,22.22,22.12,22.12,20800.0,14.4173,14.4368,14.3719,14.3719,20800.0
2009-03-13 10:25:00,22.12,22.16,22.1,22.11,51100.0,14.3719,14.3978,14.3589,14.3654,51100.0
2009-03-13 10:30:00,22.11,22.13,22.04,22.1,41300.0,14.3654,14.3784,14.3199,14.3589,41300.0
2009-03-13 10:35:00,22.09,22.1,22.06,22.1,10800.0,14.3524,14.3589,14.3329,14.3589,10800.0
2009-03-13 10:40:00,22.1,22.17,22.1,22.17,6400.0,14.3589,14.4043,14.3589,14.4043,6400.0
2009-03-13 10:45:00,22.16,22.24,22.15,22.21,23400.0,14.3978,14.4498,14.3914,14.4303,23400.0
2009-03-13 10:50:00,22.21,22.21,22.08,22.11,26200.0,14.4303,14.4303,14.3459,14.3654,26200.0
2009-03-13 10:55:00,22.1,22.11,22.07,22.08,46900.0,14.3589,14.3654,14.3394,14.3459,46900.0
2009-03-13 11:00:00,22.08,22.12,22.06,22.1,62200.0,14.3459,14.3719,14.3329,14.3589,62200.0
2009-03-13 11:05:00,22.09,22.1,22.0,22.02,43600.0,14.3524,14.3589,14.2939,14.3069,43600.0
2009-03-13 11:10:00,22.01,22.02,21.98,22.02,27500.0,14.3004,14.3069,14.2809,14.3069,27500.0
2009-03-13 11:15:00,22.01,22.06,21.99,22.01,25600.0,14.3004,14.3329,14.2874,14.3004,25600.0
2009-03-13 11:20:00,22.0,22.03,21.97,22.03,59000.0,14.2939,14.3134,14.2744,14.3134,59000.0
2009-03-13 11:25:00,22.03,22.05,22.0,22.02,46600.0,14.3134,14.3264,14.2939,14.3069,46600.0
2009-03-13 11:30:00,22.03,22.03,21.95,21.95,56000.0,14.3134,14.3134,14.2614,14.2614,56000.0
2009-03-13 11:35:00,21.96,21.98,21.92,21.95,84400.0,14.2679,14.2809,14.2419,14.2614,84400.0
2009-03-13 11:40:00,21.95,21.95,21.91,21.91,79400.0,14.2614,14.2614,14.2354,14.2354,79400.0
2009-03-13 11:45:00,21.91,21.93,21.86,21.88,100500.0,14.2354,14.2484,14.2029,14.2159,100500.0
2009-03-13 11:50:00,21.88,21.9,21.86,21.87,50300.0,14.2159,14.2289,14.2029,14.2094,50300.0
2009-03-13 11:55:00,21.87,21.92,21.87,21.91,42400.0,14.2094,14.2419,14.2094,14.2354,42400.0
2009-03-13 12:00:00,21.9,21.94,21.9,21.91,39100.0,14.2289,14.2549,14.2289,14.2354,39100.0
2009-03-13 12:05:00,21.92,21.95,21.91,21.94,40200.0,14.2419,14.2614,14.2354,14.2549,40200.0
2009-03-13 12:10:00,21.94,21.94,21.88,21.88,18500.0,14.2549,14.2549,14.2159,14.2159,18500.0
2009-03-13 12:15:00,21.88,21.88,21.82,21.83,85700.0,14.2159,14.2159,14.1769,14.1834,85700.0
2009-03-13 12:20:00,21.83,21.83,21.81,21.83,108600.0,14.1834,14.1834,14.1704,14.1834,108600.0
2009-03-13 12:25:00,21.84,21.88,21.84,21.87,65100.0,14.1899,14.2159,14.1899,14.2094,65100.0
2009-03-13 12:30:00,21.86,21.91,21.86,21.87,92800.0,14.2029,14.2354,14.2029,14.2094,92800.0
2009-03-13 12:35:00,21.87,21.9,21.85,21.86,99400.0,14.2094,14.2289,14.1964,14.2029,99400.0
2009-03-13 12:40:00,21.87,21.93,21.86,21.92,46000.0,14.2094,14.2484,14.2029,14.2419,46000.0
2009-03-13 12:45:00,21.93,21.99,21.93,21.94,52400.0,14.2484,14.2874,14.2484,14.2549,52400.0
2009-03-13 12:50:00,21.93,21.95,21.9,21.92,36100.0,14.2484,14.2614,14.2289,14.2419,36100.0
2009-03-13 12:55:00,21.92,21.96,21.9,21.96,23600.0,14.2419,14.2679,14.2289,14.2679,23600.0
2009-03-13 13:00:00,21.96,21.97,21.93,21.94,36500.0,14.2679,14.2744,14.2484,14.2549,36500.0
2009-03-13 13:05:00,21.93,21.96,21.93,21.95,14300.0,14.2484,14.2679,14.2484,14.2614,14300.0
2009-03-13 13:10:00,21.96,22.03,21.96,22.03,36700.0,14.2679,14.3134,14.2679,14.3134,36700.0
2009-03-13 13:15:00,22.03,22.05,21.99,22.02,42000.0,14.3134,14.3264,14.2874,14.3069,42000.0
2009-03-13 13:20:00,22.02,22.02,22.0,22.02,21800.0,14.3069,14.3069,14.2939,14.3069,21800.0
2009-03-13 13:25:00,22.02,22.06,22.01,22.06,33300.0,14.3069,14.3329,14.3004,14.3329,33300.0
2009-03-13 13:30:00,22.05,22.06,22.03,22.05,24300.0,14.3264,14.3329,14.3134,14.3264,24300.0
2009-03-13 13:35:00,22.06,22.06,21.98,21.99,28700.0,14.3329,14.3329,14.2809,14.2874,28700.0
2009-03-13 13:40:00,22.0,22.02,21.99,22.02,28000.0,14.2939,14.3069,14.2874,14.3069,28000.0
2009-03-13 13:45:00,22.01,22.02,21.99,22.01,31700.0,14.3004,14.3069,14.2874,14.3004,31700.0
2009-03-13 13:50:00,22.02,22.06,22.02,22.03,39100.0,14.3069,14.3329,14.3069,14.3134,39100.0
2009-03-13 13:55:00,22.03,22.08,22.03,22.06,14900.0,14.3134,14.3459,14.3134,14.3329,14900.0
2009-03-13 14:00:00,22.07,22.1,22.05,22.06,51900.0,14.3394,14.3589,14.3264,14.3329,51900.0
2009-03-13 14:05:00,22.06,22.13,22.05,22.12,38600.0,14.3329,14.3784,14.3264,14.3719,38600.0
2009-03-13 14:10:00,22.13,22.13,22.1,22.12,46800.0,14.3784,14.3784,14.3589,14.3719,46800.0
2009-03-13 14:15:00,22.1,22.12,22.05,22.06,48100.0,14.3589,14.3719,14.3264,14.3329,48100.0
2009-03-13 14:20:00,22.05,22.07,22.02,22.03,49000.0,14.3264,14.3394,14.3069,14.3134,49000.0
2009-03-13 14:25:00,22.04,22.07,22.03,22.04,30200.0,14.3199,14.3394,14.3134,14.3199,30200.0
2009-03-13 14:30:00,22.05,22.11,22.05,22.09,23900.0,14.3264,14.3654,14.3264,14.3524,23900.0
2009-03-13 14:35:00,22.09,22.14,22.09,22.12,60400.0,14.3524,14.3849,14.3524,14.3719,60400.0
2009-03-13 14:40:00,22.1,22.13,22.1,22.12,41600.0,14.3589,14.3784,14.3589,14.3719,41600.0
2009-03-13 14:45:00,22.12,22.14,22.09,22.09,165700.0,14.3719,14.3849,14.3524,14.3524,165700.0
2009-03-13 14:50:00,22.09,22.11,22.08,22.11,102000.0,14.3524,14.3654,14.3459,14.3654,102000.0
2009-03-13 14:55:00,22.11,22.11,22.04,22.05,147800.0,14.3654,14.3654,14.3199,14.3264,147800.0
2009-03-13 15:00:00,22.05,22.11,22.05,22.1,50500.0,14.3264,14.3654,14.3264,14.3589,50500.0
2009-03-13 15:05:00,22.1,22.12,22.08,22.12,50700.0,14.3589,14.3719,14.3459,14.3719,50700.0
2009-03-13 15:10:00,22.12,22.13,22.1,22.11,37900.0,14.3719,14.3784,14.3589,14.3654,37900.0
2009-03-13 15:15:00,22.12,22.2,22.12,22.19,52300.0,14.3719,14.4238,14.3719,14.4173,52300.0
2009-03-13 15:20:00,22.19,22.21,22.16,22.2,83600.0,14.4173,14.4303,14.3978,14.4238,83600.0
2009-03-13 15:25:00,22.21,22.22,22.17,22.17,62300.0,14.4303,14.4368,14.4043,14.4043,62300.0
2009-03-13 15:30:00,22.17,22.19,22.09,22.11,37700.0,14.4043,14.4173,14.3524,14.3654,37700.0
2009-03-13 15:35:00,22.13,22.16,22.09,22.15,74800.0,14.3784,14.3978,14.3524,14.3914,74800.0
2009-03-13 15:40:00,22.14,22.19,22.14,22.18,71900.0,14.3849,14.4173,14.3849,14.4108,71900.0
2009-03-13 15:45:00,22.17,22.2,22.1,22.11,56900.0,14.4043,14.4238,14.3589,14.3654,56900.0
2009-03-13 15:50:00,22.1,22.15,22.09,22.14,70400.0,14.3589,14.3914,14.3524,14.3849,70400.0
2009-03-13 15:55:00,22.14,22.16,22.12,22.14,81500.0,14.3849,14.3978,14.3719,14.3849,81500.0
2009-03-16 09:30:00,22.5,22.57,22.37,22.43,89600.0,14.6188,14.6642,14.5343,14.5733,89600.0
2009-03-16 09:35:00,22.42,22.51,22.39,22.49,60600.0,14.5668,14.6253,14.5473,14.6123,60600.0
2009-03-16 09:40:00,22.48,22.49,22.43,22.45,110200.0,14.6058,14.6123,14.5733,14.5863,110200.0
2009-03-16 09:45:00,22.45,22.48,22.42,22.45,71700.0,14.5863,14.6058,14.5668,14.5863,71700.0
2009-03-16 09:50:00,22.44,22.46,22.42,22.46,23700.0,14.5798,14.5928,14.5668,14.5928,23700.0
2009-03-16 09:55:00,22.47,22.5,22.43,22.44,53400.0,14.5993,14.6188,14.5733,14.5798,53400.0
2009-03-16 10:00:00,22.44,22.47,22.43,22.45,39600.0,14.5798,14.5993,14.5733,14.5863,39600.0
2009-03-16 10:05:00,22.45,22.45,22.4,22.44,18800.0,14.5863,14.5863,14.5538,14.5798,18800.0
2009-03-16 10:10:00,22.43,22.44,22.36,22.37,18500.0,14.5733,14.5798,14.5278,14.5343,18500.0
2009-03-16 10:15:00,22.36,22.37,22.32,22.33,94900.0,14.5278,14.5343,14.5018,14.5083,94900.0
2009-03-16 10:20:00,22.33,22.4,22.32,22.4,25000.0,14.5083,14.5538,14.5018,14.5538,25000.0
2009-03-16 10:25:00,22.4,22.41,22.32,22.32,105200.0,14.5538,14.5603,14.5018,14.5018,105200.0
2009-03-16 10:30:00,22.33,22.49,22.33,22.48,26500.0,14.5083,14.6123,14.5083,14.6058,26500.0
2009-03-16 10:35:00,22.48,22.5,22.46,22.47,11900.0,14.6058,14.6188,14.5928,14.5993,11900.0
2009-03-16 10:40:00,22.47,22.5,22.44,22.46,26900.0,14.5993,14.6188,14.5798,14.5928,26900.0
2009-03-16 10:45:00,22.46,22.49,22.46,22.49,29200.0,14.5928,14.6123,14.5928,14.6123,29200.0
2009-03-16 10:50:00,22.48,22.49,22.44,22.45,19400.0,14.6058,14.6123,14.5798,14.5863,19400.0
2009-03-16 10:55:00,22.45,22.47,22.42,22.42,23000.0,14.5863,14.5993,14.5668,14.5668,23000.0
2009-03-16 11:00:00,22.43,22.46,22.43,22.46,34800.0,14.5733,14.5928,14.5733,14.5928,34800.0
2009-03-16 11:05:00,22.46,22.52,22.46,22.5,19700.0,14.5928,14.6318,14.5928,14.6188,19700.0
2009-03-16 11:10:00,22.5,22.53,22.5,22.53,32600.0,14.6188,14.6382,14.6188,14.6382,32600.0
2009-03-16 11:15:00,22.52,22.56,22.52,22.54,31800.0,14.6318,14.6577,14.6318,14.6447,31800.0
2009-03-16 11:20:00,22.56,22.6,22.56,22.6,31300.0,14.6577,14.6837,14.6577,14.6837,31300.0
2009-03-16 11:25:00,22.61,22.65,22.61,22.62,13400.0,14.6902,14.7162,14.6902,14.6967,13400.0
2009-03-16 11:30:00,22.63,22.64,22.62,22.63,29700.0,14.7032,14.7097,14.6967,14.7032,29700.0
2009-03-16 11:35:00,22.64,22.65,22.62,22.62,36500.0,14.7097,14.7162,14.6967,14.6967,36500.0
2009-03-16 11:40:00,22.62,22.63,22.6,22.61,15200.0,14.6967,14.7032,14.6837,14.6902,15200.0
2009-03-16 11:45:00,22.61,22.62,22.59,22.6,19800.0,14.6902,14.6967,14.6772,14.6837,19800.0
2009-03-16 11:50:00,22.62,22.62,22.55,22.55,9700.0,14.6967,14.6967,14.6512,14.6512,9700.0
2009-03-16 11:55:00,22.56,22.58,22.56,22.56,10700.0,14.6577,14.6707,14.6577,14.6577,10700.0
2009-03-16 12:00:00,22.55,22.55,22.52,22.54,20400.0,14.6512,14.6512,14.6318,14.6447,20400.0
2009-03-16 12:05:00,22.54,22.56,22.53,22.54,20600.0,14.6447,14.6577,14.6382,14.6447,20600.0
2009-03-16 12:10:00,22.55,22.62,22.55,22.61,18100.0,14.6512,14.6967,14.6512,14.6902,18100.0
2009-03-16 12:15:00,22.6,22.62,22.59,22.61,12000.0,14.6837,14.6967,14.6772,14.6902,12000.0
2009-03-16 12:20:00,22.6,22.6,22.58,22.59,25500.0,14.6837,14.6837,14.6707,14.6772,25500.0
2009-03-16 12:25:00,22.59,22.65,22.58,22.65,45800.0,14.6772,14.7162,14.6707,14.7162,45800.0
2009-03-16 12:30:00,22.65,22.68,22.65,22.65,40300.0,14.7162,14.7357,14.7162,14.7162,40300.0
2009-03-16 12:35:00,22.66,22.73,22.64,22.71,32700.0,14.7227,14.7682,14.7097,14.7552,32700.0
2009-03-16 12:40:00,22.71,22.72,22.7,22.71,33700.0,14.7552,14.7617,14.7487,14.7552,33700.0
2009-03-16 12:45:00,22.71,22.73,22.68,22.72,63000.0,14.7552,14.7682,14.7357,14.7617,63000.0
2009-03-16 12:50:00,22.73,22.77,22.72,22.77,52600.0,14.7682,14.7942,14.7617,14.7942,52600.0
2009-03-16 12:55:00,22.77,22.79,22.76,22.78,43000.0,14.7942,14.8072,14.7877,14.8007,43000.0
2009-03-16 13:00:00,22.78,22.79,22.75,22.75,21000.0,14.8007,14.8072,14.7812,14.7812,21000.0
2009-03-16 13:05:00,22.76,22.76,22.73,22.73,24300.0,14.7877,14.7877,14.7682,14.7682,24300.0
2009-03-16 13:10:00,22.74,22.76,22.71,22.73,25200.0,14.7747,14.7877,14.7552,14.7682,25200.0
2009-03-16 13:15:00,22.72,22.76,22.72,22.76,6100.0,14.7617,14.7877,14.7617,14.7877,6100.0
2009-03-16 13:20:00,22.75,22.76,22.72,22.73,21400.0,14.7812,14.7877,14.7617,14.7682,21400.0
2009-03-16 13:25:00,22.74,22.74,22.71,22.73,31800.0,14.7747,14.7747,14.7552,14.7682,31800.0
2009-03-16 13:30:00,22.73,22.75,22.71,22.72,12300.0,14.7682,14.7812,14.7552,14.7617,12300.0
2009-03-16 13:35:00,22.73,22.77,22.72,22.75,45900.0,14.7682,14.7942,14.7617,14.7812,45900.0
2009-03-16 13:40:00,22.76,22.77,22.73,22.76,20000.0,14.7877,14.7942,14.7682,14.7877,20000.0
2009-03-16 13:45:00,22.76,22.77,22.75,22.75,21400.0,14.7877,14.7942,14.7812,14.7812,21400.0
2009-03-16 13:50:00,22.75,22.75,22.73,22.73,26300.0,14.7812,14.7812,14.7682,14.7682,26300.0
2009-03-16 13:55:00,22.71,22.71,22.65,22.65,17000.0,14.7552,14.7552,14.7162,14.7162,17000.0
2009-03-16 14:00:00,22.65,22.66,22.63,22.65,16000.0,14.7162,14.7227,14.7032,14.7162,16000.0
2009-03-16 14:05:00,22.65,22.66,22.58,22.58,26900.0,14.7162,14.7227,14.6707,14.6707,26900.0
2009-03-16 14:10:00,22.59,22.63,22.58,22.62,8500.0,14.6772,14.7032,14.6707,14.6967,8500.0
2009-03-16 14:15:00,22.62,22.63,22.6,22.63,17700.0,14.6967,14.7032,14.6837,14.7032,17700.0
2009-03-16 14:20:00,22.63,22.63,22.56,22.57,19300.0,14.7032,14.7032,14.6577,14.6642,19300.0
2009-03-16 14:25:00,22.57,22.57,22.55,22.55,10200.0,14.6642,14.6642,14.6512,14.6512,10200.0
2009-03-16 14:30:00,22.56,22.56,22.51,22.52,35800.0,14.6577,14.6577,14.6253,14.6318,35800.0
2009-03-16 14:35:00,22.52,22.54,22.5,22.53,26200.0,14.6318,14.6447,14.6188,14.6382,26200.0
2009-03-16 14:40:00,22.53,22.59,22.53,22.58,14700.0,14.6382,14.6772,14.6382,14.6707,14700.0
2009-03-16 14:45:00,22.58,22.59,22.56,22.57,63400.0,14.6707,14.6772,14.6577,14.6642,63400.0
2009-03-16 14:50:00,22.58,22.59,22.53,22.53,15800.0,14.6707,14.6772,14.6382,14.6382,15800.0
2009-03-16 14:55:00,22.53,22.54,22.45,22.47,33300.0,14.6382,14.6447,14.5863,14.5993,33300.0
2009-03-16 15:00:00,22.47,22.47,22.41,22.41,30900.0,14.5993,14.5993,14.5603,14.5603,30900.0
2009-03-16 15:05:00,22.4,22.44,22.38,22.43,28900.0,14.5538,14.5798,14.5408,14.5733,28900.0
2009-03-16 15:10:00,22.43,22.44,22.4,22.41,76500.0,14.5733,14.5798,14.5538,14.5603,76500.0
2009-03-16 15:15:00,22.41,22.41,22.34,22.37,19500.0,14.5603,14.5603,14.5148,14.5343,19500.0
2009-03-16 15:20:00,22.36,22.36,22.25,22.25,25500.0,14.5278,14.5278,14.4563,14.4563,25500.0
2009-03-16 15:25:00,22.25,22.32,22.24,22.32,55300.0,14.4563,14.5018,14.4498,14.5018,55300.0
2009-03-16 15:30:00,22.32,22.35,22.32,22.34,21800.0,14.5018,14.5213,14.5018,14.5148,21800.0
2009-03-16 15:35:00,22.34,22.34,22.22,22.23,22700.0,14.5148,14.5148,14.4368,14.4433,22700.0
2009-03-16 15:40:00,22.23,22.24,22.17,22.19,109300.0,14.4433,14.4498,14.4043,14.4173,109300.0
2009-03-16 15:45:00,22.2,22.3,22.19,22.26,92300.0,14.4238,14.4888,14.4173,14.4628,92300.0
2009-03-16 15:50:00,22.25,22.29,22.24,22.24,66900.0,14.4563,14.4823,14.4498,14.4498,66900.0
2009-03-16 15:55:00,22.25,22.26,22.2,22.24,75700.0,14.4563,14.4628,14.4238,14.4498,75700.0
2009-03-17 09:30:00,22.15,22.27,22.14,22.23,78600.0,14.3914,14.4693,14.3849,14.4433,78600.0
2009-03-17 09:35:00,22.23,22.23,22.15,22.16,50800.0,14.4433,14.4433,14.3914,14.3978,50800.0
2009-03-17 09:40:00,22.15,22.15,22.06,22.06,67800.0,14.3914,14.3914,14.3329,14.3329,67800.0
2009-03-17 09:45:00,22.06,22.11,22.05,22.11,60500.0,14.3329,14.3654,14.3264,14.3654,60500.0
2009-03-17 09:50:00,22.1,22.2,22.09,22.2,36100.0,14.3589,14.4238,14.3524,14.4238,36100.0
2009-03-17 09:55:00,22.2,22.26,22.16,22.17,123900.0,14.4238,14.4628,14.3978,14.4043,123900.0
2009-03-17 10:00:00,22.16,22.3,22.16,22.23,42800.0,14.3978,14.4888,14.3978,14.4433,42800.0
2009-03-17 10:05:00,22.22,22.23,22.2,22.23,53800.0,14.4368,14.4433,14.4238,14.4433,53800.0
2009-03-17 10:10:00,22.23,22.27,22.17,22.21,47400.0,14.4433,14.4693,14.4043,14.4303,47400.0
2009-03-17 10:15:00,22.22,22.28,22.2,22.2,23700.0,14.4368,14.4758,14.4238,14.4238,23700.0
2009-03-17 10:20:00,22.21,22.32,22.21,22.32,60900.0,14.4303,14.5018,14.4303,14.5018,60900.0
2009-03-17 10:25:00,22.31,22.32,22.19,22.19,27200.0,14.4953,14.5018,14.4173,14.4173,27200.0
2009-03-17 10:30:00,22.19,22.22,22.18,22.22,16700.0,14.4173,14.4368,14.4108,14.4368,16700.0
2009-03-17 10:35:00,22.2,22.25,22.19,22.24,44200.0,14.4238,14.4563,14.4173,14.4498,44200.0
2009-03-17 10:40:00,22.25,22.26,22.2,22.25,87900.0,14.4563,14.4628,14.4238,14.4563,87900.0
2009-03-17 10:45:00,22.26,22.36,22.25,22.34,17000.0,14.4628,14.5278,14.4563,14.5148,17000.0
2009-03-17 10:50:00,22.32,22.36,22.29,22.34,36600.0,14.5018,14.5278,14.4823,14.5148,36600.0
2009-03-17 10:55:00,22.36,22.36,22.32,22.33,12000.0,14.5278,14.5278,14.5018,14.5083,12000.0
2009-03-17 11:00:00,22.32,22.32,22.27,22.27,5100.0,14.5018,14.5018,14.4693,14.4693,5100.0
2009-03-17 11:05:00,22.27,22.32,22.27,22.3,30800.0,14.4693,14.5018,14.4693,14.4888,30800.0
2009-03-17 11:10:00,22.31,22.31,22.25,22.25,26100.0,14.4953,14.4953,14.4563,14.4563,26100.0
2009-03-17 11:15:00,22.25,22.28,22.23,22.24,26700.0,14.4563,14.4758,14.4433,14.4498,26700.0
2009-03-17 11:20:00,22.23,22.3,22.23,22.25,13000.0,14.4433,14.4888,14.4433,14.4563,13000.0
2009-03-17 11:25:00,22.26,22.28,22.22,22.24,10000.0,14.4628,14.4758,14.4368,14.4498,10000.0
2009-03-17 11:30:00,22.23,22.25,22.2,22.21,6800.0,14.4433,14.4563,14.4238,14.4303,6800.0
2009-03-17 11:35:00,22.22,22.24,22.21,22.23,12700.0,14.4368,14.4498,14.4303,14.4433,12700.0
2009-03-17 11:40:00,22.22,22.29,22.21,22.29,13600.0,14.4368,14.4823,14.4303,14.4823,13600.0
2009-03-17 11:45:00,22.29,22.3,22.27,22.29,9500.0,14.4823,14.4888,14.4693,14.4823,9500.0
2009-03-17 11:50:00,22.29,22.3,22.25,22.29,15000.0,14.4823,14.4888,14.4563,14.4823,15000.0
2009-03-17 11:55:00,22.29,22.3,22.27,22.3,7700.0,14.4823,14.4888,14.4693,14.4888,7700.0
2009-03-17 12:00:00,22.31,22.34,22.3,22.33,16700.0,14.4953,14.5148,14.4888,14.5083,16700.0
2009-03-17 12:05:00,22.32,22.33,22.32,22.32,5700.0,14.5018,14.5083,14.5018,14.5018,5700.0
2009-03-17 12:10:00,22.33,22.33,22.29,22.3,9200.0,14.5083,14.5083,14.4823,14.4888,9200.0
2009-03-17 12:15:00,22.3,22.31,22.29,22.31,14000.0,14.4888,14.4953,14.4823,14.4953,14000.0
2009-03-17 12:20:00,22.32,22.35,22.32,22.33,27200.0,14.5018,14.5213,14.5018,14.5083,27200.0
2009-03-17 12:25:00,22.35,22.38,22.35,22.37,6400.0,14.5213,14.5408,14.5213,14.5343,6400.0
2009-03-17 12:30:00,22.38,22.38,22.34,22.36,9300.0,14.5408,14.5408,14.5148,14.5278,9300.0
2009-03-17 12:35:00,22.36,22.43,22.35,22.43,32000.0,14.5278,14.5733,14.5213,14.5733,32000.0
2009-03-17 12:40:00,22.43,22.5,22.42,22.48,18100.0,14.5733,14.6188,14.5668,14.6058,18100.0
2009-03-17 12:45:00,22.48,22.51,22.47,22.47,26200.0,14.6058,14.6253,14.5993,14.5993,26200.0
2009-03-17 12:50:00,22.47,22.48,22.45,22.47,13300.0,14.5993,14.6058,14.5863,14.5993,13300.0
2009-03-17 12:55:00,22.48,22.48,22.45,22.47,6200.0,14.6058,14.6058,14.5863,14.5993,6200.0
2009-03-17 13:00:00,22.48,22.5,22.48,22.48,69900.0,14.6058,14.6188,14.6058,14.6058,69900.0
2009-03-17 13:05:00,22.47,22.48,22.45,22.46,17100.0,14.5993,14.6058,14.5863,14.5928,17100.0
2009-03-17 13:10:00,22.46,22.49,22.45,22.47,21200.0,14.5928,14.6123,14.5863,14.5993,21200.0
2009-03-17 13:15:00,22.49,22.52,22.49,22.5,20100.0,14.6123,14.6318,14.6123,14.6188,20100.0
2009-03-17 13:20:00,22.49,22.57,22.49,22.56,28700.0,14.6123,14.6642,14.6123,14.6577,28700.0
2009-03-17 13:25:00,22.57,22.57,22.53,22.53,10000.0,14.6642,14.6642,14.6382,14.6382,10000.0
2009-03-17 13:30:00,22.52,22.62,22.52,22.62,40100.0,14.6318,14.6967,14.6318,14.6967,40100.0
2009-03-17 13:35:00,22.61,22.62,22.6,22.62,26000.0,14.6902,14.6967,14.6837,14.6967,26000.0
2009-03-17 13:40:00,22.62,22.63,22.57,22.57,16600.0,14.6967,14.7032,14.6642,14.6642,16600.0
2009-03-17 13:45:00,22.58,22.6,22.57,22.57,15300.0,14.6707,14.6837,14.6642,14.6642,15300.0
2009-03-17 13:50:00,22.57,22.57,22.53,22.54,29700.0,14.6642,14.6642,14.6382,14.6447,29700.0
2009-03-17 13:55:00,22.54,22.55,22.49,22.5,47700.0,14.6447,14.6512,14.6123,14.6188,47700.0
2009-03-17 14:00:00,22.5,22.5,22.45,22.45,24900.0,14.6188,14.6188,14.5863,14.5863,24900.0
2009-03-17 14:05:00,22.45,22.48,22.45,22.45,24500.0,14.5863,14.6058,14.5863,14.5863,24500.0
2009-03-17 14:10:00,22.46,22.49,22.44,22.48,38000.0,14.5928,14.6123,14.5798,14.6058,38000.0
2009-03-17 14:15:00,22.5,22.52,22.48,22.49,12300.0,14.6188,14.6318,14.6058,14.6123,12300.0
2009-03-17 14:20:00,22.49,22.52,22.47,22.51,34800.0,14.6123,14.6318,14.5993,14.6253,34800.0
2009-03-17 14:25:00,22.52,22.52,22.41,22.41,16400.0,14.6318,14.6318,14.5603,14.5603,16400.0
2009-03-17 14:30:00,22.4,22.44,22.4,22.43,21600.0,14.5538,14.5798,14.5538,14.5733,21600.0
2009-03-17 14:35:00,22.43,22.49,22.41,22.49,10600.0,14.5733,14.6123,14.5603,14.6123,10600.0
2009-03-17 14:40:00,22.5,22.56,22.49,22.55,22300.0,14.6188,14.6577,14.6123,14.6512,22300.0
2009-03-17 14:45:00,22.55,22.57,22.53,22.55,21700.0,14.6512,14.6642,14.6382,14.6512,21700.0
2009-03-17 14:50:00,22.55,22.59,22.54,22.58,20400.0,14.6512,14.6772,14.6447,14.6707,20400.0
2009-03-17 14:55:00,22.58,22.58,22.5,22.51,31000.0,14.6707,14.6707,14.6188,14.6253,31000.0
2009-03-17 15:00:00,22.52,22.54,22.5,22.54,11900.0,14.6318,14.6447,14.6188,14.6447,11900.0
2009-03-17 15:05:00,22.53,22.68,22.53,22.68,64100.0,14.6382,14.7357,14.6382,14.7357,64100.0
2009-03-17 15:10:00,22.68,22.68,22.64,22.66,16900.0,14.7357,14.7357,14.7097,14.7227,16900.0
2009-03-17 15:15:00,22.67,22.68,22.64,22.64,46200.0,14.7292,14.7357,14.7097,14.7097,46200.0
2009-03-17 15:20:00,22.64,22.7,22.64,22.67,28500.0,14.7097,14.7487,14.7097,14.7292,28500.0
2009-03-17 15:25:00,22.67,22.67,22.61,22.63,25500.0,14.7292,14.7292,14.6902,14.7032,25500.0
2009-03-17 15:30:00,22.62,22.65,22.56,22.61,29400.0,14.6967,14.7162,14.6577,14.6902,29400.0
2009-03-17 15:35:00,22.6,22.63,22.55,22.59,92600.0,14.6837,14.7032,14.6512,14.6772,92600.0
2009-03-17 15:40:00,22.61,22.69,22.61,22.66,27400.0,14.6902,14.7422,14.6902,14.7227,27400.0
2009-03-17 15:45:00,22.66,22.68,22.63,22.66,80000.0,14.7227,14.7357,14.7032,14.7227,80000.0
2009-03-17 15:50:00,22.66,22.69,22.66,22.67,134300.0,14.7227,14.7422,14.7227,14.7292,134300.0
2009-03-17 15:55:00,22.68,22.79,22.65,22.79,205500.0,14.7357,14.8072,14.7162,14.8072,205500.0
2009-03-18 09:30:00,22.52,22.68,22.42,22.47,62900.0,14.6318,14.7357,14.5668,14.5993,62900.0
2009-03-18 09:35:00,22.47,22.5,22.43,22.48,39800.0,14.5993,14.6188,14.5733,14.6058,39800.0
2009-03-18 09:40:00,22.47,22.47,22.41,22.47,21800.0,14.5993,14.5993,14.5603,14.5993,21800.0
2009-03-18 09:45:00,22.48,22.5,22.44,22.44,24400.0,14.6058,14.6188,14.5798,14.5798,24400.0
2009-03-18 09:50:00,22.44,22.45,22.37,22.37,31100.0,14.5798,14.5863,14.5343,14.5343,31100.0
2009-03-18 09:55:00,22.36,22.44,22.36,22.43,15600.0,14.5278,14.5798,14.5278,14.5733,15600.0
2009-03-18 10:00:00,22.43,22.44,22.4,22.43,25300.0,14.5733,14.5798,14.5538,14.5733,25300.0
2009-03-18 10:05:00,22.42,22.45,22.36,22.38,44600.0,14.5668,14.5863,14.5278,14.5408,44600.0
2009-03-18 10:10:00,22.39,22.41,22.36,22.39,101900.0,14.5473,14.5603,14.5278,14.5473,101900.0
2009-03-18 10:15:00,22.39,22.39,22.36,22.37,43800.0,14.5473,14.5473,14.5278,14.5343,43800.0
2009-03-18 10:20:00,22.37,22.37,22.32,22.34,20300.0,14.5343,14.5343,14.5018,14.5148,20300.0
2009-03-18 10:25:00,22.33,22.36,22.32,22.34,23100.0,14.5083,14.5278,14.5018,14.5148,23100.0
2009-03-18 10:30:00,22.34,22.35,22.25,22.25,68300.0,14.5148,14.5213,14.4563,14.4563,68300.0
2009-03-18 10:35:00,22.25,22.26,22.23,22.26,104600.0,14.4563,14.4628,14.4433,14.4628,104600.0
2009-03-18 10:40:00,22.26,22.28,22.24,22.27,47400.0,14.4628,14.4758,14.4498,14.4693,47400.0
2009-03-18 10:45:00,22.27,22.33,22.27,22.33,74200.0,14.4693,14.5083,14.4693,14.5083,74200.0
2009-03-18 10:50:00,22.32,22.32,22.3,22.31,25400.0,14.5018,14.5018,14.4888,14.4953,25400.0
2009-03-18 10:55:00,22.31,22.39,22.31,22.39,26000.0,14.4953,14.5473,14.4953,14.5473,26000.0
2009-03-18 11:00:00,22.39,22.39,22.36,22.38,38600.0,14.5473,14.5473,14.5278,14.5408,38600.0
2009-03-18 11:05:00,22.38,22.4,22.36,22.36,24400.0,14.5408,14.5538,14.5278,14.5278,24400.0
2009-03-18 11:10:00,22.36,22.37,22.36,22.36,34300.0,14.5278,14.5343,14.5278,14.5278,34300.0
2009-03-18 11:15:00,22.36,22.36,22.33,22.33,13900.0,14.5278,14.5278,14.5083,14.5083,13900.0
2009-03-18 11:20:00,22.33,22.34,22.29,22.31,16000.0,14.5083,14.5148,14.4823,14.4953,16000.0
2009-03-18 11:25:00,22.3,22.32,22.3,22.32,31200.0,14.4888,14.5018,14.4888,14.5018,31200.0
2009-03-18 11:30:00,22.32,22.35,22.31,22.32,26700.0,14.5018,14.5213,14.4953,14.5018,26700.0
2009-03-18 11:35:00,22.32,22.32,22.27,22.27,33000.0,14.5018,14.5018,14.4693,14.4693,33000.0
2009-03-18 11:40:00,22.27,22.33,22.27,22.33,8300.0,14.4693,14.5083,14.4693,14.5083,8300.0
2009-03-18 11:45:00,22.33,22.35,22.31,22.31,20900.0,14.5083,14.5213,14.4953,14.4953,20900.0
2009-03-18 11:50:00,22.32,22.36,22.3,22.36,53400.0,14.5018,14.5278,14.4888,14.5278,53400.0
2009-03-18 11:55:00,22.35,22.37,22.34,22.37,18700.0,14.5213,14.5343,14.5148,14.5343,18700.0
2009-03-18 12:00:00,22.37,22.45,22.37,22.43,45600.0,14.5343,14.5863,14.5343,14.5733,45600.0
2009-03-18 12:05:00,22.44,22.46,22.43,22.45,46300.0,14.5798,14.5928,14.5733,14.5863,46300.0
2009-03-18 12:10:00,22.45,22.46,22.43,22.44,55600.0,14.5863,14.5928,14.5733,14.5798,55600.0
2009-03-18 12:15:00,22.44,22.51,22.44,22.51,53100.0,14.5798,14.6253,14.5798,14.6253,53100.0
2009-03-18 12:20:00,22.51,22.52,22.46,22.47,71100.0,14.6253,14.6318,14.5928,14.5993,71100.0
2009-03-18 12:25:00,22.47,22.47,22.45,22.46,29200.0,14.5993,14.5993,14.5863,14.5928,29200.0
2009-03-18 12:30:00,22.46,22.47,22.41,22.43,23500.0,14.5928,14.5993,14.5603,14.5733,23500.0
2009-03-18 12:35:00,22.44,22.45,22.41,22.42,54700.0,14.5798,14.5863,14.5603,14.5668,54700.0
2009-03-18 12:40:00,22.42,22.47,22.42,22.46,18800.0,14.5668,14.5993,14.5668,14.5928,18800.0
2009-03-18 12:45:00,22.46,22.48,22.45,22.46,28400.0,14.5928,14.6058,14.5863,14.5928,28400.0
2009-03-18 12:50:00,22.45,22.45,22.42,22.44,29200.0,14.5863,14.5863,14.5668,14.5798,29200.0
2009-03-18 12:55:00,22.45,22.54,22.44,22.53,40200.0,14.5863,14.6447,14.5798,14.6382,40200.0
2009-03-18 13:00:00,22.54,22.55,22.51,22.53,22000.0,14.6447,14.6512,14.6253,14.6382,22000.0
2009-03-18 13:05:00,22.52,22.55,22.51,22.52,13000.0,14.6318,14.6512,14.6253,14.6318,13000.0
2009-03-18 13:10:00,22.54,22.54,22.51,22.53,18400.0,14.6447,14.6447,14.6253,14.6382,18400.0
2009-03-18 13:15:00,22.53,22.53,22.47,22.49,19000.0,14.6382,14.6382,14.5993,14.6123,19000.0
2009-03-18 13:20:00,22.49,22.55,22.49,22.54,33100.0,14.6123,14.6512,14.6123,14.6447,33100.0
2009-03-18 13:25:00,22.54,22.56,22.53,22.54,10800.0,14.6447,14.6577,14.6382,14.6447,10800.0
2009-03-18 13:30:00,22.54,22.56,22.54,22.55,9100.0,14.6447,14.6577,14.6447,14.6512,9100.0
2009-03-18 13:35:00,22.55,22.56,22.54,22.55,24000.0,14.6512,14.6577,14.6447,14.6512,24000.0
2009-03-18 13:40:00,22.55,22.61,22.55,22.61,56700.0,14.6512,14.6902,14.6512,14.6902,56700.0
2009-03-18 13:45:00,22.61,22.63,22.6,22.6,19000.0,14.6902,14.7032,14.6837,14.6837,19000.0
2009-03-18 13:50:00,22.61,22.64,22.61,22.63,41800.0,14.6902,14.7097,14.6902,14.7032,41800.0
2009-03-18 13:55:00,22.63,22.63,22.58,22.58,30700.0,14.7032,14.7032,14.6707,14.6707,30700.0
2009-03-18 14:00:00,22.58,22.6,22.54,22.55,22400.0,14.6707,14.6837,14.6447,14.6512,22400.0
2009-03-18 14:05:00,22.55,22.59,22.55,22.58,14800.0,14.6512,14.6772,14.6512,14.6707,14800.0
2009-03-18 14:10:00,22.58,22.6,22.56,22.59,12200.0,14.6707,14.6837,14.6577,14.6772,12200.0
2009-03-18 14:15:00,22.6,22.83,22.58,22.76,87300.0,14.6837,14.8332,14.6707,14.7877,87300.0
2009-03-18 14:20:00,22.76,23.15,22.76,23.11,283300.0,14.7877,15.0411,14.7877,15.0151,283300.0
2009-03-18 14:25:00,23.11,23.16,22.95,22.97,343700.0,15.0151,15.0476,14.9111,14.9241,343700.0
2009-03-18 14:30:00,22.98,23.07,22.89,22.89,217000.0,14.9306,14.9891,14.8721,14.8721,217000.0
2009-03-18 14:35:00,22.89,22.99,22.89,22.96,52700.0,14.8721,14.9371,14.8721,14.9176,52700.0
2009-03-18 14:40:00,23.0,23.16,22.96,23.16,39700.0,14.9436,15.0476,14.9176,15.0476,39700.0
2009-03-18 14:45:00,23.15,23.28,23.09,23.28,76600.0,15.0411,15.1255,15.0021,15.1255,76600.0
2009-03-18 14:50:00,23.27,23.36,23.2,23.33,65300.0,15.119,15.1775,15.0736,15.158,65300.0
2009-03-18 14:55:00,23.33,23.39,23.33,23.36,39000.0,15.158,15.197,15.158,15.1775,39000.0
2009-03-18 15:00:00,23.37,23.37,23.25,23.28,103200.0,15.184,15.184,15.106,15.1255,103200.0
2009-03-18 15:05:00,23.28,23.34,23.24,23.32,190000.0,15.1255,15.1645,15.0996,15.1515,190000.0
2009-03-18 15:10:00,23.32,23.37,23.27,23.29,79900.0,15.1515,15.184,15.119,15.132,79900.0
2009-03-18 15:15:00,23.29,23.34,23.18,23.19,73000.0,15.132,15.1645,15.0606,15.0671,73000.0
2009-03-18 15:20:00,23.19,23.19,23.0,23.06,237400.0,15.0671,15.0671,14.9436,14.9826,237400.0
2009-03-18 15:25:00,23.06,23.12,23.03,23.11,224400.0,14.9826,15.0216,14.9631,15.0151,224400.0
2009-03-18 15:30:00,23.12,23.14,23.04,23.09,162900.0,15.0216,15.0346,14.9696,15.0021,162900.0
2009-03-18 15:35:00,23.09,23.14,23.01,23.05,201100.0,15.0021,15.0346,14.9501,14.9761,201100.0
2009-03-18 15:40:00,23.08,23.13,23.05,23.13,99300.0,14.9956,15.0281,14.9761,15.0281,99300.0
2009-03-18 15:45:00,23.14,23.14,23.06,23.11,136200.0,15.0346,15.0346,14.9826,15.0151,136200.0
2009-03-18 15:50:00,23.12,23.21,23.12,23.2,37900.0,15.0216,15.0801,15.0216,15.0736,37900.0
2009-03-18 15:55:00,23.2,23.26,23.2,23.22,172100.0,15.0736,15.1125,15.0736,15.0866,172100.0
2009-03-19 09:30:00,23.43,23.58,23.4,23.45,122600.0,15.223,15.3205,15.2035,15.236,122600.0
2009-03-19 09:35:00,23.45,23.47,23.4,23.4,21900.0,15.236,15.249,15.2035,15.2035,21900.0
2009-03-19 09:40:00,23.41,23.41,23.3,23.3,19100.0,15.21,15.21,15.1385,15.1385,19100.0
2009-03-19 09:45:00,23.29,23.38,23.29,23.38,39300.0,15.132,15.1905,15.132,15.1905,39300.0
2009-03-19 09:50:00,23.36,23.36,23.21,23.22,42200.0,15.1775,15.1775,15.0801,15.0866,42200.0
2009-03-19 09:55:00,23.24,23.24,23.16,23.16,30000.0,15.0996,15.0996,15.0476,15.0476,30000.0
2009-03-19 10:00:00,23.18,23.21,23.12,23.17,97800.0,15.0606,15.0801,15.0216,15.0541,97800.0
2009-03-19 10:05:00,23.17,23.18,23.12,23.12,84400.0,15.0541,15.0606,15.0216,15.0216,84400.0
2009-03-19 10:10:00,23.12,23.22,23.11,23.21,83200.0,15.0216,15.0866,15.0151,15.0801,83200.0
2009-03-19 10:15:00,23.21,23.27,23.19,23.27,72300.0,15.0801,15.119,15.0671,15.119,72300.0
2009-03-19 10:20:00,23.27,23.32,23.26,23.3,68200.0,15.119,15.1515,15.1125,15.1385,68200.0
2009-03-19 10:25:00,23.3,23.3,23.21,23.21,86300.0,15.1385,15.1385,15.0801,15.0801,86300.0
2009-03-19 10:30:00,23.21,23.28,23.21,23.28,66900.0,15.0801,15.1255,15.0801,15.1255,66900.0
2009-03-19 10:35:00,23.28,23.31,23.27,23.29,82500.0,15.1255,15.145,15.119,15.132,82500.0
2009-03-19 10:40:00,23.29,23.36,23.29,23.35,108100.0,15.132,15.1775,15.132,15.171,108100.0
2009-03-19 10:45:00,23.35,23.36,23.31,23.31,115700.0,15.171,15.1775,15.145,15.145,115700.0
2009-03-19 10:50:00,23.31,23.31,23.24,23.25,44200.0,15.145,15.145,15.0996,15.106,44200.0
2009-03-19 10:55:00,23.26,23.28,23.22,23.27,56600.0,15.1125,15.1255,15.0866,15.119,56600.0
2009-03-19 11:00:00,23.27,23.34,23.26,23.26,74400.0,15.119,15.1645,15.1125,15.1125,74400.0
2009-03-19 11:05:00,23.26,23.31,23.25,23.25,51600.0,15.1125,15.145,15.106,15.106,51600.0
2009-03-19 11:10:00,23.25,23.25,23.19,23.2,40100.0,15.106,15.106,15.0671,15.0736,40100.0
2009-03-19 11:15:00,23.2,23.24,23.18,23.22,48600.0,15.0736,15.0996,15.0606,15.0866,48600.0
2009-03-19 11:20:00,23.22,23.26,23.2,23.25,43200.0,15.0866,15.1125,15.0736,15.106,43200.0
2009-03-19 11:25:00,23.25,23.26,23.15,23.15,82100.0,15.106,15.1125,15.0411,15.0411,82100.0
2009-03-19 11:30:00,23.13,23.18,23.13,23.17,65800.0,15.0281,15.0606,15.0281,15.0541,65800.0
2009-03-19 11:35:00,23.17,23.19,23.15,23.17,53100.0,15.0541,15.0671,15.0411,15.0541,53100.0
2009-03-19 11:40:00,23.14,23.15,23.1,23.1,50000.0,15.0346,15.0411,15.0086,15.0086,50000.0
2009-03-19 11:45:00,23.1,23.11,23.05,23.06,65400.0,15.0086,15.0151,14.9761,14.9826,65400.0
2009-03-19 11:50:00,23.06,23.06,23.0,23.06,62400.0,14.9826,14.9826,14.9436,14.9826,62400.0
2009-03-19 11:55:00,23.06,23.14,23.05,23.14,55300.0,14.9826,15.0346,14.9761,15.0346,55300.0
2009-03-19 12:00:00,23.13,23.15,23.11,23.12,31300.0,15.0281,15.0411,15.0151,15.0216,31300.0
2009-03-19 12:05:00,23.12,23.12,23.08,23.1,28100.0,15.0216,15.0216,14.9956,15.0086,28100.0
2009-03-19 12:10:00,23.09,23.12,23.07,23.08,44500.0,15.0021,15.0216,14.9891,14.9956,44500.0
2009-03-19 12:15:00,23.08,23.08,23.04,23.07,26300.0,14.9956,14.9956,14.9696,14.9891,26300.0
2009-03-19 12:20:00,23.07,23.13,23.04,23.13,31900.0,14.9891,15.0281,14.9696,15.0281,31900.0
2009-03-19 12:25:00,23.13,23.13,23.09,23.12,61700.0,15.0281,15.0281,15.0021,15.0216,61700.0
2009-03-19 12:30:00,23.12,23.14,23.11,23.14,26000.0,15.0216,15.0346,15.0151,15.0346,26000.0
2009-03-19 12:35:00,23.15,23.18,23.1,23.15,59800.0,15.0411,15.0606,15.0086,15.0411,59800.0
2009-03-19 12:40:00,23.15,23.16,23.11,23.16,82100.0,15.0411,15.0476,15.0151,15.0476,82100.0
2009-03-19 12:45:00,23.17,23.2,23.15,23.17,37900.0,15.0541,15.0736,15.0411,15.0541,37900.0
2009-03-19 12:50:00,23.17,23.18,23.15,23.16,53900.0,15.0541,15.0606,15.0411,15.0476,53900.0
2009-03-19 12:55:00,23.16,23.19,23.12,23.12,36600.0,15.0476,15.0671,15.0216,15.0216,36600.0
2009-03-19 13:00:00,23.12,23.17,23.12,23.13,37300.0,15.0216,15.0541,15.0216,15.0281,37300.0
2009-03-19 13:05:00,23.14,23.15,23.1,23.1,46300.0,15.0346,15.0411,15.0086,15.0086,46300.0
2009-03-19 13:10:00,23.1,23.17,23.1,23.16,36400.0,15.0086,15.0541,15.0086,15.0476,36400.0
2009-03-19 13:15:00,23.16,23.18,23.13,23.17,56600.0,15.0476,15.0606,15.0281,15.0541,56600.0
2009-03-19 13:20:00,23.17,23.19,23.14,23.16,59600.0,15.0541,15.0671,15.0346,15.0476,59600.0
2009-03-19 13:25:00,23.16,23.16,23.14,23.15,30700.0,15.0476,15.0476,15.0346,15.0411,30700.0
2009-03-19 13:30:00,23.16,23.18,23.12,23.14,41700.0,15.0476,15.0606,15.0216,15.0346,41700.0
2009-03-19 13:35:00,23.14,23.16,23.09,23.16,33700.0,15.0346,15.0476,15.0021,15.0476,33700.0
2009-03-19 13:40:00,23.15,23.19,23.15,23.16,36000.0,15.0411,15.0671,15.0411,15.0476,36000.0
2009-03-19 13:45:00,23.17,23.25,23.17,23.24,28100.0,15.0541,15.106,15.0541,15.0996,28100.0
2009-03-19 13:50:00,23.25,23.27,23.23,23.25,47900.0,15.106,15.119,15.0931,15.106,47900.0
2009-03-19 13:55:00,23.25,23.25,23.23,23.25,36100.0,15.106,15.106,15.0931,15.106,36100.0
2009-03-19 14:00:00,23.23,23.28,23.23,23.28,54500.0,15.0931,15.1255,15.0931,15.1255,54500.0
2009-03-19 14:05:00,23.29,23.31,23.25,23.28,126800.0,15.132,15.145,15.106,15.1255,126800.0
2009-03-19 14:10:00,23.27,23.28,23.23,23.27,96100.0,15.119,15.1255,15.0931,15.119,96100.0
2009-03-19 14:15:00,23.26,23.26,23.21,23.23,41500.0,15.1125,15.1125,15.0801,15.0931,41500.0
2009-03-19 14:20:00,23.23,23.23,23.14,23.16,43900.0,15.0931,15.0931,15.0346,15.0476,43900.0
2009-03-19 14:25:00,23.16,23.19,23.16,23.18,57700.0,15.0476,15.0671,15.0476,15.0606,57700.0
2009-03-19 14:30:00,23.18,23.19,23.13,23.19,51500.0,15.0606,15.0671,15.0281,15.0671,51500.0
2009-03-19 14:35:00,23.19,23.2,23.13,23.16,47400.0,15.0671,15.0736,15.0281,15.0476,47400.0
2009-03-19 14:40:00,23.16,23.18,23.1,23.12,36700.0,15.0476,15.0606,15.0086,15.0216,36700.0
2009-03-19 14:45:00,23.13,23.16,23.11,23.12,72600.0,15.0281,15.0476,15.0151,15.0216,72600.0
2009-03-19 14:50:00,23.11,23.14,23.07,23.08,53200.0,15.0151,15.0346,14.9891,14.9956,53200.0
2009-03-19 14:55:00,23.08,23.14,23.08,23.13,46200.0,14.9956,15.0346,14.9956,15.0281,46200.0
2009-03-19 15:00:00,23.13,23.21,23.13,23.2,77100.0,15.0281,15.0801,15.0281,15.0736,77100.0
2009-03-19 15:05:00,23.19,23.19,23.16,23.17,46100.0,15.0671,15.0671,15.0476,15.0541,46100.0
2009-03-19 15:10:00,23.16,23.18,23.13,23.17,51600.0,15.0476,15.0606,15.0281,15.0541,51600.0
2009-03-19 15:15:00,23.18,23.23,23.17,23.2,75100.0,15.0606,15.0931,15.0541,15.0736,75100.0
2009-03-19 15:20:00,23.19,23.21,23.15,23.16,56200.0,15.0671,15.0801,15.0411,15.0476,56200.0
2009-03-19 15:25:00,23.15,23.18,23.13,23.17,56300.0,15.0411,15.0606,15.0281,15.0541,56300.0
2009-03-19 15:30:00,23.17,23.24,23.16,23.22,115700.0,15.0541,15.0996,15.0476,15.0866,115700.0
2009-03-19 15:35:00,23.2,23.22,23.13,23.14,54700.0,15.0736,15.0866,15.0281,15.0346,54700.0
2009-03-19 15:40:00,23.13,23.17,23.09,23.16,216900.0,15.0281,15.0541,15.0021,15.0476,216900.0
2009-03-19 15:45:00,23.16,23.19,23.14,23.14,168600.0,15.0476,15.0671,15.0346,15.0346,168600.0
2009-03-19 15:50:00,23.14,23.15,23.09,23.12,128300.0,15.0346,15.0411,15.0021,15.0216,128300.0
2009-03-19 15:55:00,23.12,23.13,23.06,23.06,211100.0,15.0216,15.0281,14.9826,14.9826,211100.0
2009-03-20 09:30:00,23.01,23.16,23.0,23.09,188000.0,14.9501,15.0476,14.9436,15.0021,188000.0
2009-03-20 09:35:00,23.09,23.11,23.07,23.11,43100.0,15.0021,15.0151,14.9891,15.0151,43100.0
2009-03-20 09:40:00,23.1,23.1,23.05,23.08,26400.0,15.0086,15.0086,14.9761,14.9956,26400.0
2009-03-20 09:45:00,23.07,23.14,23.06,23.12,27500.0,14.9891,15.0346,14.9826,15.0216,27500.0
2009-03-20 09:50:00,23.12,23.18,23.12,23.15,41700.0,15.0216,15.0606,15.0216,15.0411,41700.0
2009-03-20 09:55:00,23.15,23.15,23.06,23.08,48700.0,15.0411,15.0411,14.9826,14.9956,48700.0
2009-03-20 10:00:00,23.09,23.11,23.07,23.09,65700.0,15.0021,15.0151,14.9891,15.0021,65700.0
2009-03-20 10:05:00,23.09,23.1,23.04,23.08,61800.0,15.0021,15.0086,14.9696,14.9956,61800.0
2009-03-20 10:10:00,23.07,23.08,23.02,23.03,41300.0,14.9891,14.9956,14.9566,14.9631,41300.0
2009-03-20 10:15:00,23.03,23.05,23.01,23.01,225200.0,14.9631,14.9761,14.9501,14.9501,225200.0
2009-03-20 10:20:00,23.01,23.05,23.0,23.05,30500.0,14.9501,14.9761,14.9436,14.9761,30500.0
2009-03-20 10:25:00,23.05,23.14,23.05,23.14,67500.0,14.9761,15.0346,14.9761,15.0346,67500.0
2009-03-20 10:30:00,23.16,23.16,23.11,23.14,40700.0,15.0476,15.0476,15.0151,15.0346,40700.0
2009-03-20 10:35:00,23.14,23.15,23.1,23.12,74200.0,15.0346,15.0411,15.0086,15.0216,74200.0
2009-03-20 10:40:00,23.12,23.12,23.08,23.09,29000.0,15.0216,15.0216,14.9956,15.0021,29000.0
2009-03-20 10:45:00,23.09,23.13,23.09,23.11,41900.0,15.0021,15.0281,15.0021,15.0151,41900.0
2009-03-20 10:50:00,23.12,23.15,23.1,23.15,109400.0,15.0216,15.0411,15.0086,15.0411,109400.0
2009-03-20 10:55:00,23.16,23.19,23.14,23.16,18100.0,15.0476,15.0671,15.0346,15.0476,18100.0
2009-03-20 11:00:00,23.15,23.17,23.14,23.14,84000.0,15.0411,15.0541,15.0346,15.0346,84000.0
2009-03-20 11:05:00,23.13,23.15,23.09,23.12,43600.0,15.0281,15.0411,15.0021,15.0216,43600.0
2009-03-20 11:10:00,23.11,23.12,23.07,23.08,36000.0,15.0151,15.0216,14.9891,14.9956,36000.0
2009-03-20 11:15:00,23.07,23.07,23.02,23.05,36200.0,14.9891,14.9891,14.9566,14.9761,36200.0
2009-03-20 11:20:00,23.06,23.06,23.04,23.05,23300.0,14.9826,14.9826,14.9696,14.9761,23300.0
2009-03-20 11:25:00,23.05,23.09,23.05,23.07,41000.0,14.9761,15.0021,14.9761,14.9891,41000.0
2009-03-20 11:30:00,23.08,23.1,23.05,23.09,57000.0,14.9956,15.0086,14.9761,15.0021,57000.0
2009-03-20 11:35:00,23.08,23.1,23.06,23.08,32700.0,14.9956,15.0086,14.9826,14.9956,32700.0
2009-03-20 11:40:00,23.09,23.11,23.08,23.09,44000.0,15.0021,15.0151,14.9956,15.0021,44000.0
2009-03-20 11:45:00,23.09,23.09,23.07,23.08,28600.0,15.0021,15.0021,14.9891,14.9956,28600.0
2009-03-20 11:50:00,23.08,23.11,23.06,23.08,103900.0,14.9956,15.0151,14.9826,14.9956,103900.0
2009-03-20 11:55:00,23.08,23.08,23.03,23.08,51700.0,14.9956,14.9956,14.9631,14.9956,51700.0
2009-03-20 12:00:00,23.07,23.09,23.05,23.05,25000.0,14.9891,15.0021,14.9761,14.9761,25000.0
2009-03-20 12:05:00,23.04,23.07,23.03,23.06,19700.0,14.9696,14.9891,14.9631,14.9826,19700.0
2009-03-20 12:10:00,23.06,23.13,23.06,23.13,41800.0,14.9826,15.0281,14.9826,15.0281,41800.0
2009-03-20 12:15:00,23.12,23.16,23.1,23.16,21900.0,15.0216,15.0476,15.0086,15.0476,21900.0
2009-03-20 12:20:00,23.15,23.15,23.11,23.12,8100.0,15.0411,15.0411,15.0151,15.0216,8100.0
2009-03-20 12:25:00,23.12,23.13,23.11,23.12,4400.0,15.0216,15.0281,15.0151,15.0216,4400.0
2009-03-20 12:30:00,23.13,23.17,23.12,23.15,22900.0,15.0281,15.0541,15.0216,15.0411,22900.0
2009-03-20 12:35:00,23.16,23.17,23.09,23.1,14800.0,15.0476,15.0541,15.0021,15.0086,14800.0
2009-03-20 12:40:00,23.09,23.12,23.06,23.09,40000.0,15.0021,15.0216,14.9826,15.0021,40000.0
2009-03-20 12:45:00,23.09,23.09,23.04,23.04,29000.0,15.0021,15.0021,14.9696,14.9696,29000.0
2009-03-20 12:50:00,23.04,23.04,22.96,22.98,45200.0,14.9696,14.9696,14.9176,14.9306,45200.0
2009-03-20 12:55:00,22.98,22.98,22.93,22.96,21100.0,14.9306,14.9306,14.8981,14.9176,21100.0
2009-03-20 13:00:00,22.97,22.97,22.94,22.95,37700.0,14.9241,14.9241,14.9046,14.9111,37700.0
2009-03-20 13:05:00,22.94,22.95,22.93,22.94,11400.0,14.9046,14.9111,14.8981,14.9046,11400.0
2009-03-20 13:10:00,22.95,22.99,22.92,22.99,59400.0,14.9111,14.9371,14.8916,14.9371,59400.0
2009-03-20 13:15:00,22.98,22.99,22.96,22.96,13400.0,14.9306,14.9371,14.9176,14.9176,13400.0
2009-03-20 13:20:00,22.93,22.94,22.91,22.93,41200.0,14.8981,14.9046,14.8851,14.8981,41200.0
2009-03-20 13:25:00,22.92,22.93,22.89,22.89,35500.0,14.8916,14.8981,14.8721,14.8721,35500.0
2009-03-20 13:30:00,22.89,22.94,22.89,22.94,25200.0,14.8721,14.9046,14.8721,14.9046,25200.0
2009-03-20 13:35:00,22.93,22.93,22.85,22.85,26900.0,14.8981,14.8981,14.8462,14.8462,26900.0
2009-03-20 13:40:00,22.86,22.87,22.83,22.86,23600.0,14.8527,14.8592,14.8332,14.8527,23600.0
2009-03-20 13:45:00,22.85,22.85,22.78,22.79,19000.0,14.8462,14.8462,14.8007,14.8072,19000.0
2009-03-20 13:50:00,22.79,22.84,22.76,22.76,10600.0,14.8072,14.8397,14.7877,14.7877,10600.0
2009-03-20 13:55:00,22.76,22.8,22.74,22.75,38800.0,14.7877,14.8137,14.7747,14.7812,38800.0
2009-03-20 14:00:00,22.76,22.77,22.75,22.77,38600.0,14.7877,14.7942,14.7812,14.7942,38600.0
2009-03-20 14:05:00,22.77,22.77,22.68,22.69,53500.0,14.7942,14.7942,14.7357,14.7422,53500.0
2009-03-20 14:10:00,22.69,22.72,22.68,22.72,52800.0,14.7422,14.7617,14.7357,14.7617,52800.0
2009-03-20 14:15:00,22.72,22.76,22.72,22.75,61600.0,14.7617,14.7877,14.7617,14.7812,61600.0
2009-03-20 14:20:00,22.75,22.78,22.75,22.75,55500.0,14.7812,14.8007,14.7812,14.7812,55500.0
2009-03-20 14:25:00,22.76,22.8,22.73,22.79,58100.0,14.7877,14.8137,14.7682,14.8072,58100.0
2009-03-20 14:30:00,22.8,22.82,22.78,22.79,36200.0,14.8137,14.8267,14.8007,14.8072,36200.0
2009-03-20 14:35:00,22.78,22.78,22.74,22.77,138700.0,14.8007,14.8007,14.7747,14.7942,138700.0
2009-03-20 14:40:00,22.77,22.77,22.68,22.7,97600.0,14.7942,14.7942,14.7357,14.7487,97600.0
2009-03-20 14:45:00,22.69,22.73,22.69,22.72,48300.0,14.7422,14.7682,14.7422,14.7617,48300.0
2009-03-20 14:50:00,22.72,22.74,22.7,22.73,54000.0,14.7617,14.7747,14.7487,14.7682,54000.0
2009-03-20 14:55:00,22.72,22.81,22.68,22.8,87600.0,14.7617,14.8202,14.7357,14.8137,87600.0
2009-03-20 15:00:00,22.81,22.84,22.78,22.78,78300.0,14.8202,14.8397,14.8007,14.8007,78300.0
2009-03-20 15:05:00,22.79,22.85,22.79,22.84,93200.0,14.8072,14.8462,14.8072,14.8397,93200.0
2009-03-20 15:10:00,22.84,22.89,22.8,22.8,46100.0,14.8397,14.8721,14.8137,14.8137,46100.0
2009-03-20 15:15:00,22.8,22.83,22.78,22.82,99800.0,14.8137,14.8332,14.8007,14.8267,99800.0
2009-03-20 15:20:00,22.83,22.9,22.82,22.9,52500.0,14.8332,14.8786,14.8267,14.8786,52500.0
2009-03-20 15:25:00,22.91,22.91,22.83,22.83,72600.0,14.8851,14.8851,14.8332,14.8332,72600.0
2009-03-20 15:30:00,22.84,22.93,22.83,22.93,91300.0,14.8397,14.8981,14.8332,14.8981,91300.0
2009-03-20 15:35:00,22.94,22.94,22.83,22.84,62200.0,14.9046,14.9046,14.8332,14.8397,62200.0
2009-03-20 15:40:00,22.84,22.85,22.79,22.82,104800.0,14.8397,14.8462,14.8072,14.8267,104800.0
2009-03-20 15:45:00,22.82,22.85,22.76,22.76,104400.0,14.8267,14.8462,14.7877,14.7877,104400.0
2009-03-20 15:50:00,22.76,22.79,22.76,22.77,68000.0,14.7877,14.8072,14.7877,14.7942,68000.0
2009-03-20 15:55:00,22.79,22.82,22.72,22.73,155800.0,14.8072,14.8267,14.7617,14.7682,155800.0
2009-03-23 09:30:00,23.62,23.8,23.59,23.76,221500.0,15.3464,15.4634,15.327,15.4374,221500.0
2009-03-23 09:35:00,23.74,23.87,23.72,23.84,82300.0,15.4244,15.5089,15.4114,15.4894,82300.0
2009-03-23 09:40:00,23.85,23.87,23.78,23.82,64500.0,15.4959,15.5089,15.4504,15.4764,64500.0
2009-03-23 09:45:00,23.82,23.85,23.74,23.75,117000.0,15.4764,15.4959,15.4244,15.4309,117000.0
2009-03-23 09:50:00,23.74,23.8,23.71,23.78,37100.0,15.4244,15.4634,15.4049,15.4504,37100.0
2009-03-23 09:55:00,23.78,23.79,23.76,23.79,17100.0,15.4504,15.4569,15.4374,15.4569,17100.0
2009-03-23 10:00:00,23.82,23.91,23.79,23.87,226400.0,15.4764,15.5349,15.4569,15.5089,226400.0
2009-03-23 10:05:00,23.87,23.92,23.86,23.92,108900.0,15.5089,15.5414,15.5024,15.5414,108900.0
2009-03-23 10:10:00,23.92,23.99,23.9,23.97,61400.0,15.5414,15.5868,15.5284,15.5738,61400.0
2009-03-23 10:15:00,23.97,24.08,23.97,24.06,74200.0,15.5738,15.6453,15.5738,15.6323,74200.0
2009-03-23 10:20:00,24.06,24.1,24.06,24.07,80000.0,15.6323,15.6583,15.6323,15.6388,80000.0
2009-03-23 10:25:00,24.07,24.09,24.06,24.07,49800.0,15.6388,15.6518,15.6323,15.6388,49800.0
2009-03-23 10:30:00,24.07,24.13,24.06,24.12,59900.0,15.6388,15.6778,15.6323,15.6713,59900.0
2009-03-23 10:35:00,24.13,24.16,24.1,24.11,168200.0,15.6778,15.6973,15.6583,15.6648,168200.0
2009-03-23 10:40:00,24.12,24.13,24.1,24.12,85300.0,15.6713,15.6778,15.6583,15.6713,85300.0
2009-03-23 10:45:00,24.13,24.14,24.08,24.1,29500.0,15.6778,15.6843,15.6453,15.6583,29500.0
2009-03-23 10:50:00,24.1,24.14,24.1,24.14,39300.0,15.6583,15.6843,15.6583,15.6843,39300.0
2009-03-23 10:55:00,24.14,24.25,24.14,24.23,253900.0,15.6843,15.7558,15.6843,15.7428,253900.0
2009-03-23 11:00:00,24.23,24.26,24.22,24.25,125800.0,15.7428,15.7623,15.7363,15.7558,125800.0
2009-03-23 11:05:00,24.25,24.29,24.25,24.26,182200.0,15.7558,15.7818,15.7558,15.7623,182200.0
2009-03-23 11:10:00,24.25,24.26,24.23,24.24,66000.0,15.7558,15.7623,15.7428,15.7493,66000.0
2009-03-23 11:15:00,24.24,24.26,24.23,24.23,49700.0,15.7493,15.7623,15.7428,15.7428,49700.0
2009-03-23 11:20:00,24.23,24.24,24.18,24.18,38500.0,15.7428,15.7493,15.7103,15.7103,38500.0
2009-03-23 11:25:00,24.18,24.2,24.16,24.17,257500.0,15.7103,15.7233,15.6973,15.7038,257500.0
2009-03-23 11:30:00,24.18,24.21,24.17,24.18,63100.0,15.7103,15.7298,15.7038,15.7103,63100.0
2009-03-23 11:35:00,24.19,24.21,24.17,24.17,199600.0,15.7168,15.7298,15.7038,15.7038,199600.0
2009-03-23 11:40:00,24.17,24.21,24.17,24.21,90000.0,15.7038,15.7298,15.7038,15.7298,90000.0
2009-03-23 11:45:00,24.22,24.23,24.2,24.22,31000.0,15.7363,15.7428,15.7233,15.7363,31000.0
2009-03-23 11:50:00,24.23,24.31,24.23,24.3,58900.0,15.7428,15.7948,15.7428,15.7883,58900.0
2009-03-23 11:55:00,24.3,24.34,24.28,24.32,50700.0,15.7883,15.8142,15.7753,15.8013,50700.0
2009-03-23 12:00:00,24.32,24.33,24.31,24.32,46500.0,15.8013,15.8077,15.7948,15.8013,46500.0
2009-03-23 12:05:00,24.33,24.33,24.31,24.33,27800.0,15.8077,15.8077,15.7948,15.8077,27800.0
2009-03-23 12:10:00,24.34,24.36,24.33,24.34,66000.0,15.8142,15.8272,15.8077,15.8142,66000.0
2009-03-23 12:15:00,24.33,24.34,24.33,24.33,17200.0,15.8077,15.8142,15.8077,15.8077,17200.0
2009-03-23 12:20:00,24.33,24.33,24.32,24.33,30400.0,15.8077,15.8077,15.8013,15.8077,30400.0
2009-03-23 12:25:00,24.34,24.34,24.3,24.32,63300.0,15.8142,15.8142,15.7883,15.8013,63300.0
2009-03-23 12:30:00,24.33,24.36,24.32,24.33,54400.0,15.8077,15.8272,15.8013,15.8077,54400.0
2009-03-23 12:35:00,24.33,24.34,24.32,24.33,14000.0,15.8077,15.8142,15.8013,15.8077,14000.0
2009-03-23 12:40:00,24.33,24.33,24.3,24.32,36100.0,15.8077,15.8077,15.7883,15.8013,36100.0
2009-03-23 12:45:00,24.31,24.34,24.31,24.34,18900.0,15.7948,15.8142,15.7948,15.8142,18900.0
2009-03-23 12:50:00,24.33,24.38,24.33,24.36,78600.0,15.8077,15.8402,15.8077,15.8272,78600.0
2009-03-23 12:55:00,24.36,24.37,24.33,24.33,43300.0,15.8272,15.8337,15.8077,15.8077,43300.0
2009-03-23 13:00:00,24.34,24.35,24.3,24.31,105600.0,15.8142,15.8207,15.7883,15.7948,105600.0
2009-03-23 13:05:00,24.32,24.35,24.31,24.35,39500.0,15.8013,15.8207,15.7948,15.8207,39500.0
2009-03-23 13:10:00,24.35,24.44,24.35,24.44,28200.0,15.8207,15.8792,15.8207,15.8792,28200.0
2009-03-23 13:15:00,24.43,24.46,24.4,24.4,142900.0,15.8727,15.8922,15.8532,15.8532,142900.0
2009-03-23 13:20:00,24.39,24.41,24.38,24.38,28800.0,15.8467,15.8597,15.8402,15.8402,28800.0
2009-03-23 13:25:00,24.37,24.38,24.28,24.28,70300.0,15.8337,15.8402,15.7753,15.7753,70300.0
2009-03-23 13:30:00,24.28,24.31,24.27,24.28,78100.0,15.7753,15.7948,15.7688,15.7753,78100.0
2009-03-23 13:35:00,24.28,24.29,24.24,24.27,65600.0,15.7753,15.7818,15.7493,15.7688,65600.0
2009-03-23 13:40:00,24.26,24.28,24.25,24.26,18400.0,15.7623,15.7753,15.7558,15.7623,18400.0
2009-03-23 13:45:00,24.27,24.32,24.27,24.32,77000.0,15.7688,15.8013,15.7688,15.8013,77000.0
2009-03-23 13:50:00,24.32,24.33,24.3,24.33,41000.0,15.8013,15.8077,15.7883,15.8077,41000.0
2009-03-23 13:55:00,24.32,24.32,24.28,24.3,16600.0,15.8013,15.8013,15.7753,15.7883,16600.0
2009-03-23 14:00:00,24.3,24.35,24.3,24.34,35900.0,15.7883,15.8207,15.7883,15.8142,35900.0
2009-03-23 14:05:00,24.33,24.36,24.33,24.36,15000.0,15.8077,15.8272,15.8077,15.8272,15000.0
2009-03-23 14:10:00,24.35,24.35,24.28,24.31,27700.0,15.8207,15.8207,15.7753,15.7948,27700.0
2009-03-23 14:15:00,24.29,24.33,24.29,24.31,31500.0,15.7818,15.8077,15.7818,15.7948,31500.0
2009-03-23 14:20:00,24.32,24.35,24.32,24.35,9700.0,15.8013,15.8207,15.8013,15.8207,9700.0
2009-03-23 14:25:00,24.35,24.41,24.35,24.4,50500.0,15.8207,15.8597,15.8207,15.8532,50500.0
2009-03-23 14:30:00,24.4,24.44,24.38,24.41,32500.0,15.8532,15.8792,15.8402,15.8597,32500.0
2009-03-23 14:35:00,24.42,24.45,24.42,24.42,78600.0,15.8662,15.8857,15.8662,15.8662,78600.0
2009-03-23 14:40:00,24.42,24.44,24.38,24.42,42300.0,15.8662,15.8792,15.8402,15.8662,42300.0
2009-03-23 14:45:00,24.43,24.5,24.43,24.5,188100.0,15.8727,15.9182,15.8727,15.9182,188100.0
2009-03-23 14:50:00,24.5,24.59,24.49,24.56,58400.0,15.9182,15.9767,15.9117,15.9572,58400.0
2009-03-23 14:55:00,24.55,24.59,24.54,24.58,50600.0,15.9507,15.9767,15.9442,15.9702,50600.0
2009-03-23 15:00:00,24.58,24.58,24.52,24.55,34900.0,15.9702,15.9702,15.9312,15.9507,34900.0
2009-03-23 15:05:00,24.56,24.57,24.5,24.53,140000.0,15.9572,15.9637,15.9182,15.9377,140000.0
2009-03-23 15:10:00,24.52,24.58,24.51,24.58,30400.0,15.9312,15.9702,15.9247,15.9702,30400.0
2009-03-23 15:15:00,24.58,24.6,24.56,24.59,45500.0,15.9702,15.9832,15.9572,15.9767,45500.0
2009-03-23 15:20:00,24.6,24.61,24.55,24.56,78900.0,15.9832,15.9897,15.9507,15.9572,78900.0
2009-03-23 15:25:00,24.56,24.6,24.55,24.6,57200.0,15.9572,15.9832,15.9507,15.9832,57200.0
2009-03-23 15:30:00,24.6,24.63,24.54,24.55,65200.0,15.9832,16.0027,15.9442,15.9507,65200.0
2009-03-23 15:35:00,24.56,24.65,24.56,24.65,63600.0,15.9572,16.0157,15.9572,16.0157,63600.0
2009-03-23 15:40:00,24.65,24.7,24.64,24.68,68000.0,16.0157,16.0481,16.0092,16.0352,68000.0
2009-03-23 15:45:00,24.68,24.73,24.68,24.73,191300.0,16.0352,16.0676,16.0352,16.0676,191300.0
2009-03-23 15:50:00,24.73,24.78,24.71,24.77,77900.0,16.0676,16.1001,16.0546,16.0936,77900.0
2009-03-23 15:55:00,24.76,24.84,24.74,24.76,133000.0,16.0871,16.1391,16.0741,16.0871,133000.0
2009-03-24 09:30:00,24.13,24.14,24.01,24.1,175300.0,15.6778,15.6843,15.5998,15.6583,175300.0
2009-03-24 09:35:00,24.1,24.15,24.04,24.1,125800.0,15.6583,15.6908,15.6193,15.6583,125800.0
2009-03-24 09:40:00,24.1,24.11,24.05,24.09,75000.0,15.6583,15.6648,15.6258,15.6518,75000.0
2009-03-24 09:45:00,24.09,24.09,24.0,24.04,52400.0,15.6518,15.6518,15.5933,15.6193,52400.0
2009-03-24 09:50:00,24.04,24.06,24.02,24.05,13300.0,15.6193,15.6323,15.6063,15.6258,13300.0
2009-03-24 09:55:00,24.07,24.16,24.07,24.16,107500.0,15.6388,15.6973,15.6388,15.6973,107500.0
2009-03-24 10:00:00,24.16,24.23,24.15,24.23,155000.0,15.6973,15.7428,15.6908,15.7428,155000.0
2009-03-24 10:05:00,24.23,24.24,24.16,24.18,40600.0,15.7428,15.7493,15.6973,15.7103,40600.0
2009-03-24 10:10:00,24.18,24.24,24.17,24.19,126200.0,15.7103,15.7493,15.7038,15.7168,126200.0
2009-03-24 10:15:00,24.18,24.21,24.14,24.14,104800.0,15.7103,15.7298,15.6843,15.6843,104800.0
2009-03-24 10:20:00,24.13,24.13,24.1,24.1,39700.0,15.6778,15.6778,15.6583,15.6583,39700.0
2009-03-24 10:25:00,24.1,24.15,24.07,24.07,34200.0,15.6583,15.6908,15.6388,15.6388,34200.0
2009-03-24 10:30:00,24.06,24.08,24.05,24.08,50200.0,15.6323,15.6453,15.6258,15.6453,50200.0
2009-03-24 10:35:00,24.08,24.08,24.03,24.06,90600.0,15.6453,15.6453,15.6128,15.6323,90600.0
2009-03-24 10:40:00,24.06,24.09,24.05,24.07,50200.0,15.6323,15.6518,15.6258,15.6388,50200.0
2009-03-24 10:45:00,24.06,24.06,24.02,24.05,87800.0,15.6323,15.6323,15.6063,15.6258,87800.0
2009-03-24 10:50:00,24.04,24.1,24.04,24.08,49300.0,15.6193,15.6583,15.6193,15.6453,49300.0
2009-03-24 10:55:00,24.08,24.1,24.07,24.07,49400.0,15.6453,15.6583,15.6388,15.6388,49400.0
2009-03-24 11:00:00,24.07,24.11,24.05,24.09,38500.0,15.6388,15.6648,15.6258,15.6518,38500.0
2009-03-24 11:05:00,24.07,24.13,24.07,24.13,38200.0,15.6388,15.6778,15.6388,15.6778,38200.0
2009-03-24 11:10:00,24.13,24.18,24.11,24.17,76800.0,15.6778,15.7103,15.6648,15.7038,76800.0
2009-03-24 11:15:00,24.16,24.17,24.14,24.15,32000.0,15.6973,15.7038,15.6843,15.6908,32000.0
2009-03-24 11:20:00,24.14,24.22,24.14,24.21,112500.0,15.6843,15.7363,15.6843,15.7298,112500.0
2009-03-24 11:25:00,24.21,24.24,24.2,24.21,34100.0,15.7298,15.7493,15.7233,15.7298,34100.0
2009-03-24 11:30:00,24.21,24.21,24.18,24.18,30600.0,15.7298,15.7298,15.7103,15.7103,30600.0
2009-03-24 11:35:00,24.19,24.24,24.19,24.24,36200.0,15.7168,15.7493,15.7168,15.7493,36200.0
2009-03-24 11:40:00,24.23,24.24,24.2,24.22,37700.0,15.7428,15.7493,15.7233,15.7363,37700.0
2009-03-24 11:45:00,24.21,24.21,24.18,24.2,31700.0,15.7298,15.7298,15.7103,15.7233,31700.0
2009-03-24 11:50:00,24.21,24.23,24.14,24.16,30700.0,15.7298,15.7428,15.6843,15.6973,30700.0
2009-03-24 11:55:00,24.16,24.16,24.13,24.13,24800.0,15.6973,15.6973,15.6778,15.6778,24800.0
2009-03-24 12:00:00,24.12,24.12,24.09,24.09,39800.0,15.6713,15.6713,15.6518,15.6518,39800.0
2009-03-24 12:05:00,24.09,24.13,24.09,24.11,24300.0,15.6518,15.6778,15.6518,15.6648,24300.0
2009-03-24 12:10:00,24.1,24.17,24.08,24.17,35900.0,15.6583,15.7038,15.6453,15.7038,35900.0
2009-03-24 12:15:00,24.18,24.21,24.18,24.19,20900.0,15.7103,15.7298,15.7103,15.7168,20900.0
2009-03-24 12:20:00,24.2,24.21,24.18,24.21,32300.0,15.7233,15.7298,15.7103,15.7298,32300.0
2009-03-24 12:25:00,24.21,24.22,24.19,24.22,32000.0,15.7298,15.7363,15.7168,15.7363,32000.0
2009-03-24 12:30:00,24.23,24.25,24.23,24.23,27000.0,15.7428,15.7558,15.7428,15.7428,27000.0
2009-03-24 12:35:00,24.23,24.24,24.21,24.23,146300.0,15.7428,15.7493,15.7298,15.7428,146300.0
2009-03-24 12:40:00,24.21,24.22,24.21,24.22,13800.0,15.7298,15.7363,15.7298,15.7363,13800.0
2009-03-24 12:45:00,24.2,24.26,24.2,24.26,31700.0,15.7233,15.7623,15.7233,15.7623,31700.0
2009-03-24 12:50:00,24.26,24.3,24.25,24.3,21600.0,15.7623,15.7883,15.7558,15.7883,21600.0
2009-03-24 12:55:00,24.29,24.32,24.28,24.3,76900.0,15.7818,15.8013,15.7753,15.7883,76900.0
2009-03-24 13:00:00,24.3,24.3,24.27,24.27,16700.0,15.7883,15.7883,15.7688,15.7688,16700.0
2009-03-24 13:05:00,24.27,24.33,24.26,24.33,14000.0,15.7688,15.8077,15.7623,15.8077,14000.0
2009-03-24 13:10:00,24.32,24.34,24.27,24.31,35500.0,15.8013,15.8142,15.7688,15.7948,35500.0
2009-03-24 13:15:00,24.31,24.37,24.29,24.34,17400.0,15.7948,15.8337,15.7818,15.8142,17400.0
2009-03-24 13:20:00,24.34,24.38,24.34,24.36,40700.0,15.8142,15.8402,15.8142,15.8272,40700.0
2009-03-24 13:25:00,24.36,24.4,24.35,24.36,41200.0,15.8272,15.8532,15.8207,15.8272,41200.0
2009-03-24 13:30:00,24.36,24.38,24.27,24.28,44700.0,15.8272,15.8402,15.7688,15.7753,44700.0
2009-03-24 13:35:00,24.28,24.29,24.25,24.27,15700.0,15.7753,15.7818,15.7558,15.7688,15700.0
2009-03-24 13:40:00,24.27,24.3,24.27,24.29,15700.0,15.7688,15.7883,15.7688,15.7818,15700.0
2009-03-24 13:45:00,24.29,24.31,24.21,24.22,26200.0,15.7818,15.7948,15.7298,15.7363,26200.0
2009-03-24 13:50:00,24.21,24.24,24.18,24.19,33500.0,15.7298,15.7493,15.7103,15.7168,33500.0
2009-03-24 13:55:00,24.2,24.25,24.2,24.24,20900.0,15.7233,15.7558,15.7233,15.7493,20900.0
2009-03-24 14:00:00,24.23,24.25,24.19,24.2,55400.0,15.7428,15.7558,15.7168,15.7233,55400.0
2009-03-24 14:05:00,24.22,24.32,24.22,24.31,16100.0,15.7363,15.8013,15.7363,15.7948,16100.0
2009-03-24 14:10:00,24.32,24.35,24.29,24.3,17700.0,15.8013,15.8207,15.7818,15.7883,17700.0
2009-03-24 14:15:00,24.31,24.34,24.29,24.33,22100.0,15.7948,15.8142,15.7818,15.8077,22100.0
2009-03-24 14:20:00,24.32,24.35,24.3,24.33,37100.0,15.8013,15.8207,15.7883,15.8077,37100.0
2009-03-24 14:25:00,24.31,24.31,24.23,24.25,30500.0,15.7948,15.7948,15.7428,15.7558,30500.0
2009-03-24 14:30:00,24.25,24.29,24.23,24.23,26700.0,15.7558,15.7818,15.7428,15.7428,26700.0
2009-03-24 14:35:00,24.23,24.27,24.22,24.25,46200.0,15.7428,15.7688,15.7363,15.7558,46200.0
2009-03-24 14:40:00,24.26,24.3,24.26,24.29,31900.0,15.7623,15.7883,15.7623,15.7818,31900.0
2009-03-24 14:45:00,24.28,24.31,24.26,24.26,24000.0,15.7753,15.7948,15.7623,15.7623,24000.0
2009-03-24 14:50:00,24.26,24.28,24.15,24.16,25000.0,15.7623,15.7753,15.6908,15.6973,25000.0
2009-03-24 14:55:00,24.17,24.19,24.14,24.19,21800.0,15.7038,15.7168,15.6843,15.7168,21800.0
2009-03-24 15:00:00,24.2,24.25,24.19,24.2,117300.0,15.7233,15.7558,15.7168,15.7233,117300.0
2009-03-24 15:05:00,24.19,24.19,24.12,24.15,36600.0,15.7168,15.7168,15.6713,15.6908,36600.0
2009-03-24 15:10:00,24.15,24.19,24.13,24.17,25200.0,15.6908,15.7168,15.6778,15.7038,25200.0
2009-03-24 15:15:00,24.18,24.25,24.17,24.21,105600.0,15.7103,15.7558,15.7038,15.7298,105600.0
2009-03-24 15:20:00,24.22,24.25,24.15,24.15,42800.0,15.7363,15.7558,15.6908,15.6908,42800.0
2009-03-24 15:25:00,24.16,24.19,24.12,24.19,76400.0,15.6973,15.7168,15.6713,15.7168,76400.0
2009-03-24 15:30:00,24.19,24.2,24.13,24.15,36200.0,15.7168,15.7233,15.6778,15.6908,36200.0
2009-03-24 15:35:00,24.17,24.22,24.17,24.2,27700.0,15.7038,15.7363,15.7038,15.7233,27700.0
2009-03-24 15:40:00,24.19,24.19,24.1,24.13,44600.0,15.7168,15.7168,15.6583,15.6778,44600.0
2009-03-24 15:45:00,24.12,24.16,24.11,24.11,37500.0,15.6713,15.6973,15.6648,15.6648,37500.0
2009-03-24 15:50:00,24.09,24.11,24.01,24.03,72800.0,15.6518,15.6648,15.5998,15.6128,72800.0
2009-03-24 15:55:00,24.02,24.05,23.97,24.0,122300.0,15.6063,15.6258,15.5738,15.5933,122300.0
2009-03-25 09:30:00,24.25,24.37,24.22,24.37,68000.0,15.7558,15.8337,15.7363,15.8337,68000.0
2009-03-25 09:35:00,24.36,24.36,24.3,24.31,32800.0,15.8272,15.8272,15.7883,15.7948,32800.0
2009-03-25 09:40:00,24.3,24.37,24.29,24.34,39100.0,15.7883,15.8337,15.7818,15.8142,39100.0
2009-03-25 09:45:00,24.34,24.38,24.33,24.34,40700.0,15.8142,15.8402,15.8077,15.8142,40700.0
2009-03-25 09:50:00,24.34,24.42,24.34,24.4,24700.0,15.8142,15.8662,15.8142,15.8532,24700.0
2009-03-25 09:55:00,24.4,24.51,24.38,24.48,50000.0,15.8532,15.9247,15.8402,15.9052,50000.0
2009-03-25 10:00:00,24.49,24.67,24.49,24.67,133200.0,15.9117,16.0287,15.9117,16.0287,133200.0
2009-03-25 10:05:00,24.67,24.72,24.64,24.7,70600.0,16.0287,16.0611,16.0092,16.0481,70600.0
2009-03-25 10:10:00,24.7,24.7,24.63,24.63,35400.0,16.0481,16.0481,16.0027,16.0027,35400.0
2009-03-25 10:15:00,24.62,24.63,24.57,24.61,30600.0,15.9962,16.0027,15.9637,15.9897,30600.0
2009-03-25 10:20:00,24.62,24.62,24.55,24.57,15300.0,15.9962,15.9962,15.9507,15.9637,15300.0
2009-03-25 10:25:00,24.56,24.61,24.56,24.58,23500.0,15.9572,15.9897,15.9572,15.9702,23500.0
2009-03-25 10:30:00,24.58,24.64,24.57,24.64,82300.0,15.9702,16.0092,15.9637,16.0092,82300.0
2009-03-25 10:35:00,24.64,24.75,24.63,24.75,28400.0,16.0092,16.0806,16.0027,16.0806,28400.0
2009-03-25 10:40:00,24.74,24.74,24.72,24.73,16500.0,16.0741,16.0741,16.0611,16.0676,16500.0
2009-03-25 10:45:00,24.71,24.76,24.69,24.7,13900.0,16.0546,16.0871,16.0416,16.0481,13900.0
2009-03-25 10:50:00,24.7,24.72,24.68,24.7,10700.0,16.0481,16.0611,16.0352,16.0481,10700.0
2009-03-25 10:55:00,24.71,24.72,24.67,24.68,12800.0,16.0546,16.0611,16.0287,16.0352,12800.0
2009-03-25 11:00:00,24.68,24.73,24.68,24.73,18400.0,16.0352,16.0676,16.0352,16.0676,18400.0
2009-03-25 11:05:00,24.73,24.76,24.71,24.74,13900.0,16.0676,16.0871,16.0546,16.0741,13900.0
2009-03-25 11:10:00,24.74,24.76,24.69,24.69,28400.0,16.0741,16.0871,16.0416,16.0416,28400.0
2009-03-25 11:15:00,24.69,24.7,24.63,24.64,34000.0,16.0416,16.0481,16.0027,16.0092,34000.0
2009-03-25 11:20:00,24.64,24.65,24.6,24.65,48100.0,16.0092,16.0157,15.9832,16.0157,48100.0
2009-03-25 11:25:00,24.65,24.68,24.63,24.68,26200.0,16.0157,16.0352,16.0027,16.0352,26200.0
2009-03-25 11:30:00,24.68,24.71,24.67,24.69,76000.0,16.0352,16.0546,16.0287,16.0416,76000.0
2009-03-25 11:35:00,24.69,24.69,24.65,24.68,81300.0,16.0416,16.0416,16.0157,16.0352,81300.0
2009-03-25 11:40:00,24.65,24.67,24.65,24.67,20000.0,16.0157,16.0287,16.0157,16.0287,20000.0
2009-03-25 11:45:00,24.67,24.74,24.67,24.71,14100.0,16.0287,16.0741,16.0287,16.0546,14100.0
2009-03-25 11:50:00,24.71,24.73,24.68,24.72,21500.0,16.0546,16.0676,16.0352,16.0611,21500.0
2009-03-25 11:55:00,24.71,24.72,24.66,24.66,13300.0,16.0546,16.0611,16.0222,16.0222,13300.0
2009-03-25 12:00:00,24.68,24.75,24.65,24.71,41800.0,16.0352,16.0806,16.0157,16.0546,41800.0
2009-03-25 12:05:00,24.72,24.77,24.72,24.74,16200.0,16.0611,16.0936,16.0611,16.0741,16200.0
2009-03-25 12:10:00,24.72,24.72,24.69,24.72,9400.0,16.0611,16.0611,16.0416,16.0611,9400.0
2009-03-25 12:15:00,24.71,24.71,24.64,24.64,17300.0,16.0546,16.0546,16.0092,16.0092,17300.0
2009-03-25 12:20:00,24.64,24.67,24.6,24.6,31100.0,16.0092,16.0287,15.9832,15.9832,31100.0
2009-03-25 12:25:00,24.6,24.64,24.59,24.62,17200.0,15.9832,16.0092,15.9767,15.9962,17200.0
2009-03-25 12:30:00,24.64,24.65,24.6,24.61,15300.0,16.0092,16.0157,15.9832,15.9897,15300.0
2009-03-25 12:35:00,24.61,24.63,24.57,24.62,17400.0,15.9897,16.0027,15.9637,15.9962,17400.0
2009-03-25 12:40:00,24.61,24.63,24.59,24.6,17000.0,15.9897,16.0027,15.9767,15.9832,17000.0
2009-03-25 12:45:00,24.6,24.61,24.57,24.58,11600.0,15.9832,15.9897,15.9637,15.9702,11600.0
2009-03-25 12:50:00,24.56,24.59,24.54,24.58,82900.0,15.9572,15.9767,15.9442,15.9702,82900.0
2009-03-25 12:55:00,24.58,24.62,24.58,24.61,7300.0,15.9702,15.9962,15.9702,15.9897,7300.0
2009-03-25 13:00:00,24.64,24.66,24.61,24.64,6300.0,16.0092,16.0222,15.9897,16.0092,6300.0
2009-03-25 13:05:00,24.64,24.64,24.6,24.61,26900.0,16.0092,16.0092,15.9832,15.9897,26900.0
2009-03-25 13:10:00,24.61,24.61,24.54,24.54,98500.0,15.9897,15.9897,15.9442,15.9442,98500.0
2009-03-25 13:15:00,24.54,24.57,24.5,24.52,78400.0,15.9442,15.9637,15.9182,15.9312,78400.0
2009-03-25 13:20:00,24.5,24.53,24.46,24.48,98100.0,15.9182,15.9377,15.8922,15.9052,98100.0
2009-03-25 13:25:00,24.49,24.5,24.38,24.43,50800.0,15.9117,15.9182,15.8402,15.8727,50800.0
2009-03-25 13:30:00,24.43,24.44,24.4,24.42,19800.0,15.8727,15.8792,15.8532,15.8662,19800.0
2009-03-25 13:35:00,24.41,24.41,24.37,24.4,15500.0,15.8597,15.8597,15.8337,15.8532,15500.0
2009-03-25 13:40:00,24.35,24.39,24.26,24.27,159900.0,15.8207,15.8467,15.7623,15.7688,159900.0
2009-03-25 13:45:00,24.27,24.34,24.26,24.31,28600.0,15.7688,15.8142,15.7623,15.7948,28600.0
2009-03-25 13:50:00,24.3,24.39,24.3,24.36,28200.0,15.7883,15.8467,15.7883,15.8272,28200.0
2009-03-25 13:55:00,24.38,24.39,24.3,24.3,16200.0,15.8402,15.8467,15.7883,15.7883,16200.0
2009-03-25 14:00:00,24.29,24.31,24.14,24.14,73800.0,15.7818,15.7948,15.6843,15.6843,73800.0
2009-03-25 14:05:00,24.13,24.14,24.03,24.06,139100.0,15.6778,15.6843,15.6128,15.6323,139100.0
2009-03-25 14:10:00,24.07,24.13,24.06,24.13,54600.0,15.6388,15.6778,15.6323,15.6778,54600.0
2009-03-25 14:15:00,24.13,24.15,24.1,24.14,150200.0,15.6778,15.6908,15.6583,15.6843,150200.0
2009-03-25 14:20:00,24.13,24.2,24.1,24.18,32000.0,15.6778,15.7233,15.6583,15.7103,32000.0
2009-03-25 14:25:00,24.17,24.2,24.11,24.12,18600.0,15.7038,15.7233,15.6648,15.6713,18600.0
2009-03-25 14:30:00,24.11,24.13,24.07,24.08,34900.0,15.6648,15.6778,15.6388,15.6453,34900.0
2009-03-25 14:35:00,24.07,24.1,24.01,24.02,47800.0,15.6388,15.6583,15.5998,15.6063,47800.0
2009-03-25 14:40:00,24.01,24.04,23.96,23.98,22900.0,15.5998,15.6193,15.5674,15.5803,22900.0
2009-03-25 14:45:00,23.98,24.0,23.9,23.99,54500.0,15.5803,15.5933,15.5284,15.5868,54500.0
2009-03-25 14:50:00,23.98,23.99,23.93,23.98,31000.0,15.5803,15.5868,15.5479,15.5803,31000.0
2009-03-25 14:55:00,24.0,24.04,23.95,23.95,24000.0,15.5933,15.6193,15.5609,15.5609,24000.0
2009-03-25 15:00:00,23.95,23.98,23.9,23.91,28200.0,15.5609,15.5803,15.5284,15.5349,28200.0
2009-03-25 15:05:00,23.93,23.98,23.92,23.95,94100.0,15.5479,15.5803,15.5414,15.5609,94100.0
2009-03-25 15:10:00,23.95,24.01,23.94,24.01,52500.0,15.5609,15.5998,15.5544,15.5998,52500.0
2009-03-25 15:15:00,24.0,24.07,23.98,24.07,74300.0,15.5933,15.6388,15.5803,15.6388,74300.0
2009-03-25 15:20:00,24.07,24.11,24.06,24.11,77300.0,15.6388,15.6648,15.6323,15.6648,77300.0
2009-03-25 15:25:00,24.11,24.19,24.09,24.18,87100.0,15.6648,15.7168,15.6518,15.7103,87100.0
2009-03-25 15:30:00,24.18,24.23,24.16,24.18,148000.0,15.7103,15.7428,15.6973,15.7103,148000.0
2009-03-25 15:35:00,24.17,24.22,24.16,24.2,56600.0,15.7038,15.7363,15.6973,15.7233,56600.0
2009-03-25 15:40:00,24.19,24.21,24.12,24.2,85300.0,15.7168,15.7298,15.6713,15.7233,85300.0
2009-03-25 15:45:00,24.21,24.28,24.2,24.21,117200.0,15.7298,15.7753,15.7233,15.7298,117200.0
2009-03-25 15:50:00,24.2,24.31,24.18,24.31,112100.0,15.7233,15.7948,15.7103,15.7948,112100.0
2009-03-25 15:55:00,24.31,24.44,24.31,24.41,185200.0,15.7948,15.8792,15.7948,15.8597,185200.0
2009-03-26 09:30:00,24.94,24.99,24.86,24.96,102600.0,16.2041,16.2366,16.1521,16.2171,102600.0
2009-03-26 09:35:00,24.94,25.02,24.89,24.93,121400.0,16.2041,16.2561,16.1716,16.1976,121400.0
2009-03-26 09:40:00,24.94,25.0,24.91,24.98,43400.0,16.2041,16.2431,16.1846,16.2301,43400.0
2009-03-26 09:45:00,24.98,24.99,24.83,24.83,52400.0,16.2301,16.2366,16.1326,16.1326,52400.0
2009-03-26 09:50:00,24.83,24.85,24.77,24.77,71000.0,16.1326,16.1456,16.0936,16.0936,71000.0
2009-03-26 09:55:00,24.77,24.78,24.72,24.74,43100.0,16.0936,16.1001,16.0611,16.0741,43100.0
2009-03-26 10:00:00,24.74,24.84,24.74,24.84,64600.0,16.0741,16.1391,16.0741,16.1391,64600.0
2009-03-26 10:05:00,24.83,24.88,24.82,24.84,37500.0,16.1326,16.1651,16.1261,16.1391,37500.0
2009-03-26 10:10:00,24.81,24.82,24.68,24.7,72500.0,16.1196,16.1261,16.0352,16.0481,72500.0
2009-03-26 10:15:00,24.7,24.77,24.69,24.75,44100.0,16.0481,16.0936,16.0416,16.0806,44100.0
2009-03-26 10:20:00,24.75,24.79,24.75,24.78,19900.0,16.0806,16.1066,16.0806,16.1001,19900.0
2009-03-26 10:25:00,24.8,24.81,24.68,24.69,22400.0,16.1131,16.1196,16.0352,16.0416,22400.0
2009-03-26 10:30:00,24.69,24.75,24.66,24.72,21400.0,16.0416,16.0806,16.0222,16.0611,21400.0
2009-03-26 10:35:00,24.75,24.8,24.74,24.78,40300.0,16.0806,16.1131,16.0741,16.1001,40300.0
2009-03-26 10:40:00,24.79,24.84,24.79,24.81,52200.0,16.1066,16.1391,16.1066,16.1196,52200.0
2009-03-26 10:45:00,24.8,24.82,24.76,24.76,32000.0,16.1131,16.1261,16.0871,16.0871,32000.0
2009-03-26 10:50:00,24.74,24.78,24.72,24.73,39200.0,16.0741,16.1001,16.0611,16.0676,39200.0
2009-03-26 10:55:00,24.73,24.8,24.73,24.78,115700.0,16.0676,16.1131,16.0676,16.1001,115700.0
2009-03-26 11:00:00,24.79,24.85,24.75,24.8,158000.0,16.1066,16.1456,16.0806,16.1131,158000.0
2009-03-26 11:05:00,24.8,24.88,24.76,24.86,192100.0,16.1131,16.1651,16.0871,16.1521,192100.0
2009-03-26 11:10:00,24.84,24.85,24.81,24.85,44800.0,16.1391,16.1456,16.1196,16.1456,44800.0
2009-03-26 11:15:00,24.86,24.89,24.81,24.84,24100.0,16.1521,16.1716,16.1196,16.1391,24100.0
2009-03-26 11:20:00,24.83,24.87,24.82,24.87,26800.0,16.1326,16.1586,16.1261,16.1586,26800.0
2009-03-26 11:25:00,24.87,24.89,24.78,24.79,70000.0,16.1586,16.1716,16.1001,16.1066,70000.0
2009-03-26 11:30:00,24.79,24.85,24.79,24.82,26000.0,16.1066,16.1456,16.1066,16.1261,26000.0
2009-03-26 11:35:00,24.83,24.89,24.82,24.86,15700.0,16.1326,16.1716,16.1261,16.1521,15700.0
2009-03-26 11:40:00,24.85,24.9,24.83,24.9,19800.0,16.1456,16.1781,16.1326,16.1781,19800.0
2009-03-26 11:45:00,24.9,24.9,24.84,24.86,23700.0,16.1781,16.1781,16.1391,16.1521,23700.0
2009-03-26 11:50:00,24.88,24.89,24.76,24.8,21900.0,16.1651,16.1716,16.0871,16.1131,21900.0
2009-03-26 11:55:00,24.81,24.85,24.8,24.85,31200.0,16.1196,16.1456,16.1131,16.1456,31200.0
2009-03-26 12:00:00,24.85,24.89,24.83,24.88,24300.0,16.1456,16.1716,16.1326,16.1651,24300.0
2009-03-26 12:05:00,24.88,24.94,24.88,24.93,72900.0,16.1651,16.2041,16.1651,16.1976,72900.0
2009-03-26 12:10:00,24.93,24.93,24.9,24.9,33200.0,16.1976,16.1976,16.1781,16.1781,33200.0
2009-03-26 12:15:00,24.91,24.94,24.86,24.93,95900.0,16.1846,16.2041,16.1521,16.1976,95900.0
2009-03-26 12:20:00,24.93,24.98,24.92,24.96,38300.0,16.1976,16.2301,16.1911,16.2171,38300.0
2009-03-26 12:25:00,24.97,24.99,24.94,24.98,18100.0,16.2236,16.2366,16.2041,16.2301,18100.0
2009-03-26 12:30:00,24.97,24.98,24.93,24.94,14500.0,16.2236,16.2301,16.1976,16.2041,14500.0
2009-03-26 12:35:00,24.94,24.95,24.89,24.94,51500.0,16.2041,16.2106,16.1716,16.2041,51500.0
2009-03-26 12:40:00,24.93,24.94,24.85,24.85,21300.0,16.1976,16.2041,16.1456,16.1456,21300.0
2009-03-26 12:45:00,24.84,24.89,24.84,24.87,25600.0,16.1391,16.1716,16.1391,16.1586,25600.0
2009-03-26 12:50:00,24.89,24.89,24.85,24.86,7700.0,16.1716,16.1716,16.1456,16.1521,7700.0
2009-03-26 12:55:00,24.86,24.87,24.83,24.85,40200.0,16.1521,16.1586,16.1326,16.1456,40200.0
2009-03-26 13:00:00,24.84,24.99,24.84,24.95,49300.0,16.1391,16.2366,16.1391,16.2106,49300.0
2009-03-26 13:05:00,24.96,25.02,24.95,25.01,28000.0,16.2171,16.2561,16.2106,16.2496,28000.0
2009-03-26 13:10:00,25.02,25.02,24.93,24.94,13100.0,16.2561,16.2561,16.1976,16.2041,13100.0
2009-03-26 13:15:00,24.96,25.03,24.96,25.01,25600.0,16.2171,16.2626,16.2171,16.2496,25600.0
2009-03-26 13:20:00,25.01,25.1,25.01,25.07,63900.0,16.2496,16.308,16.2496,16.2885,63900.0
2009-03-26 13:25:00,25.07,25.11,25.03,25.06,26100.0,16.2885,16.3145,16.2626,16.282,26100.0
2009-03-26 13:30:00,25.07,25.09,25.05,25.07,25300.0,16.2885,16.3015,16.2755,16.2885,25300.0
2009-03-26 13:35:00,25.06,25.06,25.0,25.02,71300.0,16.282,16.282,16.2431,16.2561,71300.0
2009-03-26 13:40:00,25.01,25.02,24.98,25.0,24300.0,16.2496,16.2561,16.2301,16.2431,24300.0
2009-03-26 13:45:00,25.0,25.02,24.99,24.99,24000.0,16.2431,16.2561,16.2366,16.2366,24000.0
2009-03-26 13:50:00,24.99,25.06,24.99,25.0,32900.0,16.2366,16.282,16.2366,16.2431,32900.0
2009-03-26 13:55:00,25.0,25.04,24.98,25.01,37600.0,16.2431,16.2691,16.2301,16.2496,37600.0
2009-03-26 14:00:00,25.0,25.09,25.0,25.09,31000.0,16.2431,16.3015,16.2431,16.3015,31000.0
2009-03-26 14:05:00,25.09,25.11,25.05,25.06,36400.0,16.3015,16.3145,16.2755,16.282,36400.0
2009-03-26 14:10:00,25.06,25.09,25.03,25.06,48600.0,16.282,16.3015,16.2626,16.282,48600.0
2009-03-26 14:15:00,25.06,25.08,25.02,25.02,35600.0,16.282,16.295,16.2561,16.2561,35600.0
2009-03-26 14:20:00,25.02,25.07,25.01,25.06,94500.0,16.2561,16.2885,16.2496,16.282,94500.0
2009-03-26 14:25:00,25.06,25.07,24.97,24.97,90300.0,16.282,16.2885,16.2236,16.2236,90300.0
2009-03-26 14:30:00,24.98,24.98,24.92,24.95,63000.0,16.2301,16.2301,16.1911,16.2106,63000.0
2009-03-26 14:35:00,24.96,25.01,24.94,24.95,73500.0,16.2171,16.2496,16.2041,16.2106,73500.0
2009-03-26 14:40:00,24.95,24.97,24.91,24.93,24000.0,16.2106,16.2236,16.1846,16.1976,24000.0
2009-03-26 14:45:00,24.93,24.98,24.91,24.93,142500.0,16.1976,16.2301,16.1846,16.1976,142500.0
2009-03-26 14:50:00,24.93,24.93,24.85,24.9,78700.0,16.1976,16.1976,16.1456,16.1781,78700.0
2009-03-26 14:55:00,24.9,24.95,24.8,24.8,71100.0,16.1781,16.2106,16.1131,16.1131,71100.0
2009-03-26 15:00:00,24.81,24.87,24.8,24.86,54100.0,16.1196,16.1586,16.1131,16.1521,54100.0
2009-03-26 15:05:00,24.88,24.94,24.84,24.91,60700.0,16.1651,16.2041,16.1391,16.1846,60700.0
2009-03-26 15:10:00,24.91,24.94,24.89,24.89,68100.0,16.1846,16.2041,16.1716,16.1716,68100.0
2009-03-26 15:15:00,24.91,24.93,24.85,24.9,37200.0,16.1846,16.1976,16.1456,16.1781,37200.0
2009-03-26 15:20:00,24.9,24.99,24.89,24.98,32900.0,16.1781,16.2366,16.1716,16.2301,32900.0
2009-03-26 15:25:00,24.98,25.02,24.96,25.01,41500.0,16.2301,16.2561,16.2171,16.2496,41500.0
2009-03-26 15:30:00,25.02,25.05,24.97,25.01,56900.0,16.2561,16.2755,16.2236,16.2496,56900.0
2009-03-26 15:35:00,25.0,25.02,24.97,25.01,97000.0,16.2431,16.2561,16.2236,16.2496,97000.0
2009-03-26 15:40:00,25.03,25.11,25.03,25.1,107900.0,16.2626,16.3145,16.2626,16.308,107900.0
2009-03-26 15:45:00,25.1,25.13,25.03,25.05,136400.0,16.308,16.3275,16.2626,16.2755,136400.0
2009-03-26 15:50:00,25.05,25.12,24.99,25.06,82600.0,16.2755,16.321,16.2366,16.282,82600.0
2009-03-26 15:55:00,25.06,25.06,25.01,25.03,193300.0,16.282,16.282,16.2496,16.2626,193300.0
2009-03-27 09:30:00,24.53,24.56,24.38,24.46,130200.0,15.9377,15.9572,15.8402,15.8922,130200.0
2009-03-27 09:35:00,24.46,24.46,24.36,24.4,60400.0,15.8922,15.8922,15.8272,15.8532,60400.0
2009-03-27 09:40:00,24.41,24.44,24.37,24.41,50500.0,15.8597,15.8792,15.8337,15.8597,50500.0
2009-03-27 09:45:00,24.41,24.45,24.38,24.43,38000.0,15.8597,15.8857,15.8402,15.8727,38000.0
2009-03-27 09:50:00,24.42,24.45,24.41,24.45,23800.0,15.8662,15.8857,15.8597,15.8857,23800.0
2009-03-27 09:55:00,24.45,24.48,24.41,24.43,50400.0,15.8857,15.9052,15.8597,15.8727,50400.0
2009-03-27 10:00:00,24.42,24.45,24.34,24.38,49100.0,15.8662,15.8857,15.8142,15.8402,49100.0
2009-03-27 10:05:00,24.35,24.37,24.26,24.26,47600.0,15.8207,15.8337,15.7623,15.7623,47600.0
2009-03-27 10:10:00,24.26,24.34,24.26,24.33,50300.0,15.7623,15.8142,15.7623,15.8077,50300.0
2009-03-27 10:15:00,24.34,24.34,24.31,24.33,69000.0,15.8142,15.8142,15.7948,15.8077,69000.0
2009-03-27 10:20:00,24.33,24.41,24.33,24.39,109700.0,15.8077,15.8597,15.8077,15.8467,109700.0
2009-03-27 10:25:00,24.38,24.42,24.36,24.42,73600.0,15.8402,15.8662,15.8272,15.8662,73600.0
2009-03-27 10:30:00,24.42,24.43,24.35,24.38,67400.0,15.8662,15.8727,15.8207,15.8402,67400.0
2009-03-27 10:35:00,24.39,24.44,24.39,24.4,101400.0,15.8467,15.8792,15.8467,15.8532,101400.0
2009-03-27 10:40:00,24.4,24.42,24.38,24.39,67900.0,15.8532,15.8662,15.8402,15.8467,67900.0
2009-03-27 10:45:00,24.39,24.43,24.38,24.39,59800.0,15.8467,15.8727,15.8402,15.8467,59800.0
2009-03-27 10:50:00,24.39,24.44,24.38,24.43,88200.0,15.8467,15.8792,15.8402,15.8727,88200.0
2009-03-27 10:55:00,24.43,24.46,24.41,24.42,68300.0,15.8727,15.8922,15.8597,15.8662,68300.0
2009-03-27 11:00:00,24.42,24.42,24.39,24.41,71200.0,15.8662,15.8662,15.8467,15.8597,71200.0
2009-03-27 11:05:00,24.42,24.48,24.42,24.43,67900.0,15.8662,15.9052,15.8662,15.8727,67900.0
2009-03-27 11:10:00,24.44,24.5,24.4,24.5,47800.0,15.8792,15.9182,15.8532,15.9182,47800.0
2009-03-27 11:15:00,24.5,24.5,24.46,24.46,87800.0,15.9182,15.9182,15.8922,15.8922,87800.0
2009-03-27 11:20:00,24.45,24.49,24.45,24.48,63800.0,15.8857,15.9117,15.8857,15.9052,63800.0
2009-03-27 11:25:00,24.49,24.52,24.45,24.47,46500.0,15.9117,15.9312,15.8857,15.8987,46500.0
2009-03-27 11:30:00,24.47,24.48,24.43,24.46,50500.0,15.8987,15.9052,15.8727,15.8922,50500.0
2009-03-27 11:35:00,24.46,24.48,24.44,24.44,59000.0,15.8922,15.9052,15.8792,15.8792,59000.0
2009-03-27 11:40:00,24.44,24.49,24.43,24.48,79000.0,15.8792,15.9117,15.8727,15.9052,79000.0
2009-03-27 11:45:00,24.48,24.52,24.47,24.49,111200.0,15.9052,15.9312,15.8987,15.9117,111200.0
2009-03-27 11:50:00,24.48,24.51,24.48,24.48,69500.0,15.9052,15.9247,15.9052,15.9052,69500.0
2009-03-27 11:55:00,24.47,24.48,24.45,24.47,56200.0,15.8987,15.9052,15.8857,15.8987,56200.0
2009-03-27 12:00:00,24.47,24.54,24.47,24.54,86000.0,15.8987,15.9442,15.8987,15.9442,86000.0
2009-03-27 12:05:00,24.54,24.56,24.51,24.54,100500.0,15.9442,15.9572,15.9247,15.9442,100500.0
2009-03-27 12:10:00,24.54,24.54,24.5,24.52,264900.0,15.9442,15.9442,15.9182,15.9312,264900.0
2009-03-27 12:15:00,24.53,24.53,24.45,24.46,96800.0,15.9377,15.9377,15.8857,15.8922,96800.0
2009-03-27 12:20:00,24.47,24.47,24.43,24.44,74000.0,15.8987,15.8987,15.8727,15.8792,74000.0
2009-03-27 12:25:00,24.43,24.43,24.41,24.42,109700.0,15.8727,15.8727,15.8597,15.8662,109700.0
2009-03-27 12:30:00,24.42,24.43,24.41,24.41,49700.0,15.8662,15.8727,15.8597,15.8597,49700.0
2009-03-27 12:35:00,24.42,24.42,24.4,24.4,96900.0,15.8662,15.8662,15.8532,15.8532,96900.0
2009-03-27 12:40:00,24.39,24.42,24.39,24.42,74500.0,15.8467,15.8662,15.8467,15.8662,74500.0
2009-03-27 12:45:00,24.42,24.46,24.42,24.43,82500.0,15.8662,15.8922,15.8662,15.8727,82500.0
2009-03-27 12:50:00,24.44,24.47,24.39,24.39,73100.0,15.8792,15.8987,15.8467,15.8467,73100.0
2009-03-27 12:55:00,24.39,24.4,24.35,24.37,65400.0,15.8467,15.8532,15.8207,15.8337,65400.0
2009-03-27 13:00:00,24.36,24.38,24.34,24.36,107200.0,15.8272,15.8402,15.8142,15.8272,107200.0
2009-03-27 13:05:00,24.36,24.36,24.33,24.34,110500.0,15.8272,15.8272,15.8077,15.8142,110500.0
2009-03-27 13:10:00,24.34,24.34,24.31,24.34,52100.0,15.8142,15.8142,15.7948,15.8142,52100.0
2009-03-27 13:15:00,24.33,24.36,24.31,24.34,106400.0,15.8077,15.8272,15.7948,15.8142,106400.0
2009-03-27 13:20:00,24.34,24.37,24.34,24.35,73500.0,15.8142,15.8337,15.8142,15.8207,73500.0
2009-03-27 13:25:00,24.36,24.38,24.35,24.37,67200.0,15.8272,15.8402,15.8207,15.8337,67200.0
2009-03-27 13:30:00,24.36,24.44,24.34,24.41,78800.0,15.8272,15.8792,15.8142,15.8597,78800.0
2009-03-27 13:35:00,24.41,24.41,24.38,24.38,95900.0,15.8597,15.8597,15.8402,15.8402,95900.0
2009-03-27 13:40:00,24.36,24.36,24.25,24.26,161200.0,15.8272,15.8272,15.7558,15.7623,161200.0
2009-03-27 13:45:00,24.25,24.32,24.24,24.29,95800.0,15.7558,15.8013,15.7493,15.7818,95800.0
2009-03-27 13:50:00,24.3,24.3,24.17,24.17,123700.0,15.7883,15.7883,15.7038,15.7038,123700.0
2009-03-27 13:55:00,24.17,24.23,24.17,24.23,133400.0,15.7038,15.7428,15.7038,15.7428,133400.0
2009-03-27 14:00:00,24.23,24.26,24.19,24.26,65600.0,15.7428,15.7623,15.7168,15.7623,65600.0
2009-03-27 14:05:00,24.25,24.3,24.25,24.28,90200.0,15.7558,15.7883,15.7558,15.7753,90200.0
2009-03-27 14:10:00,24.28,24.32,24.25,24.25,95500.0,15.7753,15.8013,15.7558,15.7558,95500.0
2009-03-27 14:15:00,24.25,24.3,24.24,24.29,144000.0,15.7558,15.7883,15.7493,15.7818,144000.0
2009-03-27 14:20:00,24.28,24.37,24.28,24.34,79400.0,15.7753,15.8337,15.7753,15.8142,79400.0
2009-03-27 14:25:00,24.36,24.37,24.33,24.33,114900.0,15.8272,15.8337,15.8077,15.8077,114900.0
2009-03-27 14:30:00,24.33,24.34,24.28,24.32,55600.0,15.8077,15.8142,15.7753,15.8013,55600.0
2009-03-27 14:35:00,24.31,24.35,24.3,24.33,60900.0,15.7948,15.8207,15.7883,15.8077,60900.0
2009-03-27 14:40:00,24.33,24.36,24.29,24.29,112700.0,15.8077,15.8272,15.7818,15.7818,112700.0
2009-03-27 14:45:00,24.29,24.3,24.24,24.29,92200.0,15.7818,15.7883,15.7493,15.7818,92200.0
2009-03-27 14:50:00,24.29,24.3,24.26,24.28,114700.0,15.7818,15.7883,15.7623,15.7753,114700.0
2009-03-27 14:55:00,24.29,24.35,24.27,24.35,98500.0,15.7818,15.8207,15.7688,15.8207,98500.0
2009-03-27 15:00:00,24.35,24.45,24.35,24.41,182400.0,15.8207,15.8857,15.8207,15.8597,182400.0
2009-03-27 15:05:00,24.41,24.44,24.39,24.39,163200.0,15.8597,15.8792,15.8467,15.8467,163200.0
2009-03-27 15:10:00,24.4,24.45,24.38,24.4,76700.0,15.8532,15.8857,15.8402,15.8532,76700.0
2009-03-27 15:15:00,24.4,24.44,24.38,24.44,99500.0,15.8532,15.8792,15.8402,15.8792,99500.0
2009-03-27 15:20:00,24.44,24.44,24.37,24.39,126500.0,15.8792,15.8792,15.8337,15.8467,126500.0
2009-03-27 15:25:00,24.4,24.41,24.33,24.36,92400.0,15.8532,15.8597,15.8077,15.8272,92400.0
2009-03-27 15:30:00,24.36,24.43,24.35,24.37,315500.0,15.8272,15.8727,15.8207,15.8337,315500.0
2009-03-27 15:35:00,24.38,24.38,24.3,24.32,285800.0,15.8402,15.8402,15.7883,15.8013,285800.0
2009-03-27 15:40:00,24.31,24.36,24.28,24.36,370900.0,15.7948,15.8272,15.7753,15.8272,370900.0
2009-03-27 15:45:00,24.35,24.41,24.34,24.39,198200.0,15.8207,15.8597,15.8142,15.8467,198200.0
2009-03-27 15:50:00,24.39,24.43,24.37,24.37,96600.0,15.8467,15.8727,15.8337,15.8337,96600.0
2009-03-27 15:55:00,24.36,24.37,24.28,24.31,415900.0,15.8272,15.8337,15.7753,15.7948,415900.0
2009-03-30 09:30:00,23.31,23.38,23.18,23.21,184300.0,15.145,15.1905,15.0606,15.0801,184300.0
2009-03-30 09:35:00,23.23,23.28,23.2,23.26,81200.0,15.0931,15.1255,15.0736,15.1125,81200.0
2009-03-30 09:40:00,23.26,23.26,23.11,23.11,60500.0,15.1125,15.1125,15.0151,15.0151,60500.0
2009-03-30 09:45:00,23.11,23.16,23.09,23.13,39600.0,15.0151,15.0476,15.0021,15.0281,39600.0
2009-03-30 09:50:00,23.12,23.17,23.09,23.16,50300.0,15.0216,15.0541,15.0021,15.0476,50300.0
2009-03-30 09:55:00,23.16,23.18,23.13,23.17,36300.0,15.0476,15.0606,15.0281,15.0541,36300.0
2009-03-30 10:00:00,23.16,23.19,23.15,23.18,60900.0,15.0476,15.0671,15.0411,15.0606,60900.0
2009-03-30 10:05:00,23.18,23.18,23.15,23.18,33500.0,15.0606,15.0606,15.0411,15.0606,33500.0
2009-03-30 10:10:00,23.19,23.21,23.18,23.19,21600.0,15.0671,15.0801,15.0606,15.0671,21600.0
2009-03-30 10:15:00,23.19,23.19,23.15,23.16,38100.0,15.0671,15.0671,15.0411,15.0476,38100.0
2009-03-30 10:20:00,23.15,23.16,23.13,23.13,38600.0,15.0411,15.0476,15.0281,15.0281,38600.0
2009-03-30 10:25:00,23.13,23.17,23.13,23.16,40700.0,15.0281,15.0541,15.0281,15.0476,40700.0
2009-03-30 10:30:00,23.15,23.15,23.05,23.06,23500.0,15.0411,15.0411,14.9761,14.9826,23500.0
2009-03-30 10:35:00,23.05,23.06,23.0,23.02,103900.0,14.9761,14.9826,14.9436,14.9566,103900.0
2009-03-30 10:40:00,23.02,23.03,23.0,23.0,25800.0,14.9566,14.9631,14.9436,14.9436,25800.0
2009-03-30 10:45:00,23.0,23.02,22.97,23.02,90000.0,14.9436,14.9566,14.9241,14.9566,90000.0
2009-03-30 10:50:00,23.02,23.07,23.01,23.07,24900.0,14.9566,14.9891,14.9501,14.9891,24900.0
2009-03-30 10:55:00,23.07,23.09,23.06,23.07,23600.0,14.9891,15.0021,14.9826,14.9891,23600.0
2009-03-30 11:00:00,23.07,23.07,23.03,23.03,9700.0,14.9891,14.9891,14.9631,14.9631,9700.0
2009-03-30 11:05:00,23.04,23.04,22.99,23.0,26700.0,14.9696,14.9696,14.9371,14.9436,26700.0
2009-03-30 11:10:00,23.0,23.1,23.0,23.08,16600.0,14.9436,15.0086,14.9436,14.9956,16600.0
2009-03-30 11:15:00,23.09,23.09,23.06,23.07,23000.0,15.0021,15.0021,14.9826,14.9891,23000.0
2009-03-30 11:20:00,23.08,23.13,23.04,23.04,20600.0,14.9956,15.0281,14.9696,14.9696,20600.0
2009-03-30 11:25:00,23.05,23.06,23.02,23.02,32900.0,14.9761,14.9826,14.9566,14.9566,32900.0
2009-03-30 11:30:00,23.01,23.01,22.96,22.99,43400.0,14.9501,14.9501,14.9176,14.9371,43400.0
2009-03-30 11:35:00,22.98,23.02,22.98,23.01,15000.0,14.9306,14.9566,14.9306,14.9501,15000.0
2009-03-30 11:40:00,23.0,23.03,22.99,23.0,20500.0,14.9436,14.9631,14.9371,14.9436,20500.0
2009-03-30 11:45:00,23.01,23.03,23.0,23.03,18500.0,14.9501,14.9631,14.9436,14.9631,18500.0
2009-03-30 11:50:00,23.03,23.04,22.99,23.0,34900.0,14.9631,14.9696,14.9371,14.9436,34900.0
2009-03-30 11:55:00,22.98,23.02,22.96,23.02,20400.0,14.9306,14.9566,14.9176,14.9566,20400.0
2009-03-30 12:00:00,23.03,23.03,23.01,23.01,18000.0,14.9631,14.9631,14.9501,14.9501,18000.0
2009-03-30 12:05:00,23.01,23.02,22.99,22.99,22500.0,14.9501,14.9566,14.9371,14.9371,22500.0
2009-03-30 12:10:00,22.99,23.01,22.96,22.98,31400.0,14.9371,14.9501,14.9176,14.9306,31400.0
2009-03-30 12:15:00,22.97,23.02,22.95,23.02,23600.0,14.9241,14.9566,14.9111,14.9566,23600.0
2009-03-30 12:20:00,23.03,23.08,23.02,23.08,13800.0,14.9631,14.9956,14.9566,14.9956,13800.0
2009-03-30 12:25:00,23.08,23.08,23.05,23.08,15700.0,14.9956,14.9956,14.9761,14.9956,15700.0
2009-03-30 12:30:00,23.07,23.07,23.03,23.04,23300.0,14.9891,14.9891,14.9631,14.9696,23300.0
2009-03-30 12:35:00,23.05,23.08,23.02,23.07,18300.0,14.9761,14.9956,14.9566,14.9891,18300.0
2009-03-30 12:40:00,23.06,23.07,23.04,23.05,22000.0,14.9826,14.9891,14.9696,14.9761,22000.0
2009-03-30 12:45:00,23.05,23.07,23.03,23.04,32400.0,14.9761,14.9891,14.9631,14.9696,32400.0
2009-03-30 12:50:00,23.03,23.04,23.0,23.02,22700.0,14.9631,14.9696,14.9436,14.9566,22700.0
2009-03-30 12:55:00,23.02,23.02,22.98,22.98,30000.0,14.9566,14.9566,14.9306,14.9306,30000.0
2009-03-30 13:00:00,22.98,23.0,22.98,22.98,23700.0,14.9306,14.9436,14.9306,14.9306,23700.0
2009-03-30 13:05:00,22.97,22.98,22.95,22.96,25400.0,14.9241,14.9306,14.9111,14.9176,25400.0
2009-03-30 13:10:00,22.96,22.99,22.96,22.98,11900.0,14.9176,14.9371,14.9176,14.9306,11900.0
2009-03-30 13:15:00,22.98,22.99,22.96,22.97,10800.0,14.9306,14.9371,14.9176,14.9241,10800.0
2009-03-30 13:20:00,22.96,22.96,22.95,22.95,63100.0,14.9176,14.9176,14.9111,14.9111,63100.0
2009-03-30 13:25:00,22.95,23.02,22.95,23.0,18100.0,14.9111,14.9566,14.9111,14.9436,18100.0
2009-03-30 13:30:00,23.0,23.03,22.98,22.98,16400.0,14.9436,14.9631,14.9306,14.9306,16400.0
2009-03-30 13:35:00,22.96,22.96,22.91,22.93,16000.0,14.9176,14.9176,14.8851,14.8981,16000.0
2009-03-30 13:40:00,22.94,22.98,22.93,22.98,33400.0,14.9046,14.9306,14.8981,14.9306,33400.0
2009-03-30 13:45:00,22.98,22.99,22.88,22.9,69800.0,14.9306,14.9371,14.8657,14.8786,69800.0
2009-03-30 13:50:00,22.9,22.91,22.88,22.89,49000.0,14.8786,14.8851,14.8657,14.8721,49000.0
2009-03-30 13:55:00,22.89,22.89,22.86,22.87,25700.0,14.8721,14.8721,14.8527,14.8592,25700.0
2009-03-30 14:00:00,22.87,22.91,22.85,22.91,26100.0,14.8592,14.8851,14.8462,14.8851,26100.0
2009-03-30 14:05:00,22.91,22.94,22.9,22.92,16700.0,14.8851,14.9046,14.8786,14.8916,16700.0
2009-03-30 14:10:00,22.92,23.01,22.92,23.0,40100.0,14.8916,14.9501,14.8916,14.9436,40100.0
2009-03-30 14:15:00,22.99,23.01,22.97,23.0,55900.0,14.9371,14.9501,14.9241,14.9436,55900.0
2009-03-30 14:20:00,23.0,23.02,22.96,23.02,31300.0,14.9436,14.9566,14.9176,14.9566,31300.0
2009-03-30 14:25:00,23.01,23.01,22.93,22.95,26000.0,14.9501,14.9501,14.8981,14.9111,26000.0
2009-03-30 14:30:00,22.94,22.96,22.92,22.96,18400.0,14.9046,14.9176,14.8916,14.9176,18400.0
2009-03-30 14:35:00,22.95,22.97,22.91,22.91,40000.0,14.9111,14.9241,14.8851,14.8851,40000.0
2009-03-30 14:40:00,22.91,22.92,22.86,22.88,37800.0,14.8851,14.8916,14.8527,14.8657,37800.0
2009-03-30 14:45:00,22.88,22.92,22.87,22.91,87300.0,14.8657,14.8916,14.8592,14.8851,87300.0
2009-03-30 14:50:00,22.9,22.93,22.89,22.91,31000.0,14.8786,14.8981,14.8721,14.8851,31000.0
2009-03-30 14:55:00,22.9,22.91,22.86,22.86,23000.0,14.8786,14.8851,14.8527,14.8527,23000.0
2009-03-30 15:00:00,22.87,22.91,22.86,22.9,35200.0,14.8592,14.8851,14.8527,14.8786,35200.0
2009-03-30 15:05:00,22.89,22.94,22.87,22.94,33200.0,14.8721,14.9046,14.8592,14.9046,33200.0
2009-03-30 15:10:00,22.93,22.98,22.93,22.97,45600.0,14.8981,14.9306,14.8981,14.9241,45600.0
2009-03-30 15:15:00,22.97,23.0,22.93,22.93,33600.0,14.9241,14.9436,14.8981,14.8981,33600.0
2009-03-30 15:20:00,22.93,23.02,22.93,23.02,104700.0,14.8981,14.9566,14.8981,14.9566,104700.0
2009-03-30 15:25:00,23.02,23.04,22.98,22.98,48300.0,14.9566,14.9696,14.9306,14.9306,48300.0
2009-03-30 15:30:00,22.98,23.05,22.98,23.01,91100.0,14.9306,14.9761,14.9306,14.9501,91100.0
2009-03-30 15:35:00,23.0,23.06,22.98,22.98,45200.0,14.9436,14.9826,14.9306,14.9306,45200.0
2009-03-30 15:40:00,22.98,23.02,22.94,22.99,121400.0,14.9306,14.9566,14.9046,14.9371,121400.0
2009-03-30 15:45:00,22.99,23.0,22.95,22.97,131600.0,14.9371,14.9436,14.9111,14.9241,131600.0
2009-03-30 15:50:00,22.97,23.08,22.97,23.07,57800.0,14.9241,14.9956,14.9241,14.9891,57800.0
2009-03-30 15:55:00,23.07,23.13,23.03,23.07,164100.0,14.9891,15.0281,14.9631,14.9891,164100.0
2009-03-31 09:30:00,23.68,23.8,23.68,23.71,104900.0,15.3854,15.4634,15.3854,15.4049,104900.0
2009-03-31 09:35:00,23.69,23.72,23.65,23.65,182700.0,15.3919,15.4114,15.3659,15.3659,182700.0
2009-03-31 09:40:00,23.63,23.64,23.5,23.5,217900.0,15.3529,15.3594,15.2685,15.2685,217900.0
2009-03-31 09:45:00,23.51,23.52,23.47,23.52,12300.0,15.275,15.2815,15.249,15.2815,12300.0
2009-03-31 09:50:00,23.53,23.53,23.44,23.45,89200.0,15.288,15.288,15.2295,15.236,89200.0
2009-03-31 09:55:00,23.45,23.54,23.45,23.51,57100.0,15.236,15.2945,15.236,15.275,57100.0
2009-03-31 10:00:00,23.51,23.56,23.46,23.56,61300.0,15.275,15.3075,15.2425,15.3075,61300.0
2009-03-31 10:05:00,23.56,23.58,23.53,23.54,39900.0,15.3075,15.3205,15.288,15.2945,39900.0
2009-03-31 10:10:00,23.54,23.56,23.47,23.49,39200.0,15.2945,15.3075,15.249,15.262,39200.0
2009-03-31 10:15:00,23.49,23.54,23.49,23.53,30100.0,15.262,15.2945,15.262,15.288,30100.0
2009-03-31 10:20:00,23.53,23.56,23.5,23.51,31000.0,15.288,15.3075,15.2685,15.275,31000.0
2009-03-31 10:25:00,23.51,23.55,23.48,23.55,45000.0,15.275,15.301,15.2555,15.301,45000.0
2009-03-31 10:30:00,23.58,23.64,23.57,23.62,67400.0,15.3205,15.3594,15.314,15.3464,67400.0
2009-03-31 10:35:00,23.63,23.66,23.61,23.63,25400.0,15.3529,15.3724,15.3399,15.3529,25400.0
2009-03-31 10:40:00,23.62,23.63,23.57,23.63,52100.0,15.3464,15.3529,15.314,15.3529,52100.0
2009-03-31 10:45:00,23.64,23.69,23.63,23.64,23500.0,15.3594,15.3919,15.3529,15.3594,23500.0
2009-03-31 10:50:00,23.64,23.65,23.57,23.57,20400.0,15.3594,15.3659,15.314,15.314,20400.0
2009-03-31 10:55:00,23.57,23.61,23.56,23.61,17500.0,15.314,15.3399,15.3075,15.3399,17500.0
2009-03-31 11:00:00,23.61,23.65,23.6,23.65,43800.0,15.3399,15.3659,15.3335,15.3659,43800.0
2009-03-31 11:05:00,23.65,23.71,23.65,23.71,36200.0,15.3659,15.4049,15.3659,15.4049,36200.0
2009-03-31 11:10:00,23.7,23.7,23.66,23.67,26300.0,15.3984,15.3984,15.3724,15.3789,26300.0
2009-03-31 11:15:00,23.68,23.69,23.65,23.68,32200.0,15.3854,15.3919,15.3659,15.3854,32200.0
2009-03-31 11:20:00,23.69,23.69,23.65,23.66,42800.0,15.3919,15.3919,15.3659,15.3724,42800.0
2009-03-31 11:25:00,23.66,23.7,23.65,23.67,25100.0,15.3724,15.3984,15.3659,15.3789,25100.0
2009-03-31 11:30:00,23.67,23.67,23.63,23.64,24900.0,15.3789,15.3789,15.3529,15.3594,24900.0
2009-03-31 11:35:00,23.65,23.65,23.63,23.64,15800.0,15.3659,15.3659,15.3529,15.3594,15800.0
2009-03-31 11:40:00,23.64,23.64,23.6,23.62,22700.0,15.3594,15.3594,15.3335,15.3464,22700.0
2009-03-31 11:45:00,23.62,23.67,23.62,23.67,16000.0,15.3464,15.3789,15.3464,15.3789,16000.0
2009-03-31 11:50:00,23.67,23.71,23.66,23.68,32100.0,15.3789,15.4049,15.3724,15.3854,32100.0
2009-03-31 11:55:00,23.68,23.69,23.64,23.64,26600.0,15.3854,15.3919,15.3594,15.3594,26600.0
2009-03-31 12:00:00,23.64,23.65,23.58,23.6,14700.0,15.3594,15.3659,15.3205,15.3335,14700.0
2009-03-31 12:05:00,23.6,23.61,23.58,23.59,14000.0,15.3335,15.3399,15.3205,15.327,14000.0
2009-03-31 12:10:00,23.59,23.61,23.58,23.61,19800.0,15.327,15.3399,15.3205,15.3399,19800.0
2009-03-31 12:15:00,23.6,23.64,23.6,23.63,25700.0,15.3335,15.3594,15.3335,15.3529,25700.0
2009-03-31 12:20:00,23.63,23.63,23.57,23.58,25200.0,15.3529,15.3529,15.314,15.3205,25200.0
2009-03-31 12:25:00,23.58,23.6,23.58,23.59,8800.0,15.3205,15.3335,15.3205,15.327,8800.0
2009-03-31 12:30:00,23.59,23.6,23.57,23.59,29400.0,15.327,15.3335,15.314,15.327,29400.0
2009-03-31 12:35:00,23.59,23.6,23.58,23.59,8800.0,15.327,15.3335,15.3205,15.327,8800.0
2009-03-31 12:40:00,23.59,23.62,23.58,23.61,10400.0,15.327,15.3464,15.3205,15.3399,10400.0
2009-03-31 12:45:00,23.62,23.62,23.6,23.62,9800.0,15.3464,15.3464,15.3335,15.3464,9800.0
2009-03-31 12:50:00,23.62,23.66,23.61,23.65,29600.0,15.3464,15.3724,15.3399,15.3659,29600.0
2009-03-31 12:55:00,23.66,23.66,23.65,23.65,6400.0,15.3724,15.3724,15.3659,15.3659,6400.0
2009-03-31 13:00:00,23.66,23.7,23.65,23.7,39600.0,15.3724,15.3984,15.3659,15.3984,39600.0
2009-03-31 13:05:00,23.7,23.71,23.69,23.71,18800.0,15.3984,15.4049,15.3919,15.4049,18800.0
2009-03-31 13:10:00,23.72,23.74,23.72,23.73,27700.0,15.4114,15.4244,15.4114,15.4179,27700.0
2009-03-31 13:15:00,23.74,23.74,23.72,23.72,36600.0,15.4244,15.4244,15.4114,15.4114,36600.0
2009-03-31 13:20:00,23.73,23.74,23.73,23.74,13900.0,15.4179,15.4244,15.4179,15.4244,13900.0
2009-03-31 13:25:00,23.73,23.74,23.69,23.7,44500.0,15.4179,15.4244,15.3919,15.3984,44500.0
2009-03-31 13:30:00,23.7,23.76,23.69,23.76,7600.0,15.3984,15.4374,15.3919,15.4374,7600.0
2009-03-31 13:35:00,23.75,23.77,23.74,23.77,15100.0,15.4309,15.4439,15.4244,15.4439,15100.0
2009-03-31 13:40:00,23.76,23.77,23.75,23.77,35200.0,15.4374,15.4439,15.4309,15.4439,35200.0
2009-03-31 13:45:00,23.77,23.79,23.76,23.79,29700.0,15.4439,15.4569,15.4374,15.4569,29700.0
2009-03-31 13:50:00,23.79,23.79,23.77,23.77,40700.0,15.4569,15.4569,15.4439,15.4439,40700.0
2009-03-31 13:55:00,23.77,23.85,23.76,23.84,26200.0,15.4439,15.4959,15.4374,15.4894,26200.0
2009-03-31 14:00:00,23.84,23.85,23.81,23.82,59300.0,15.4894,15.4959,15.4699,15.4764,59300.0
2009-03-31 14:05:00,23.83,23.86,23.82,23.85,41500.0,15.4829,15.5024,15.4764,15.4959,41500.0
2009-03-31 14:10:00,23.86,23.89,23.85,23.86,31500.0,15.5024,15.5219,15.4959,15.5024,31500.0
2009-03-31 14:15:00,23.87,23.91,23.87,23.91,41400.0,15.5089,15.5349,15.5089,15.5349,41400.0
2009-03-31 14:20:00,23.9,23.9,23.87,23.88,53000.0,15.5284,15.5284,15.5089,15.5154,53000.0
2009-03-31 14:25:00,23.88,23.88,23.84,23.86,58900.0,15.5154,15.5154,15.4894,15.5024,58900.0
2009-03-31 14:30:00,23.86,23.91,23.86,23.91,31400.0,15.5024,15.5349,15.5024,15.5349,31400.0
2009-03-31 14:35:00,23.9,23.95,23.9,23.95,47400.0,15.5284,15.5609,15.5284,15.5609,47400.0
2009-03-31 14:40:00,23.95,23.96,23.92,23.94,39800.0,15.5609,15.5674,15.5414,15.5544,39800.0
2009-03-31 14:45:00,23.94,23.97,23.93,23.94,56700.0,15.5544,15.5738,15.5479,15.5544,56700.0
2009-03-31 14:50:00,23.95,23.97,23.93,23.93,33000.0,15.5609,15.5738,15.5479,15.5479,33000.0
2009-03-31 14:55:00,23.94,23.94,23.87,23.88,24500.0,15.5544,15.5544,15.5089,15.5154,24500.0
2009-03-31 15:00:00,23.88,23.88,23.84,23.86,39600.0,15.5154,15.5154,15.4894,15.5024,39600.0
2009-03-31 15:05:00,23.85,23.85,23.8,23.83,27500.0,15.4959,15.4959,15.4634,15.4829,27500.0
2009-03-31 15:10:00,23.83,23.84,23.77,23.82,27500.0,15.4829,15.4894,15.4439,15.4764,27500.0
2009-03-31 15:15:00,23.81,23.83,23.79,23.82,76500.0,15.4699,15.4829,15.4569,15.4764,76500.0
2009-03-31 15:20:00,23.82,23.85,23.79,23.85,50200.0,15.4764,15.4959,15.4569,15.4959,50200.0
2009-03-31 15:25:00,23.84,23.87,23.84,23.86,69500.0,15.4894,15.5089,15.4894,15.5024,69500.0
2009-03-31 15:30:00,23.85,23.85,23.72,23.75,112500.0,15.4959,15.4959,15.4114,15.4309,112500.0
2009-03-31 15:35:00,23.74,23.74,23.69,23.73,73900.0,15.4244,15.4244,15.3919,15.4179,73900.0
2009-03-31 15:40:00,23.73,23.74,23.63,23.63,135100.0,15.4179,15.4244,15.3529,15.3529,135100.0
2009-03-31 15:45:00,23.63,23.67,23.59,23.6,78500.0,15.3529,15.3789,15.327,15.3335,78500.0
2009-03-31 15:50:00,23.61,23.7,23.61,23.68,113700.0,15.3399,15.3984,15.3399,15.3854,113700.0
2009-03-31 15:55:00,23.66,23.71,23.56,23.56,121100.0,15.3724,15.4049,15.3075,15.3075,121100.0
2009-04-01 09:30:00,23.68,23.71,23.59,23.59,103800.0,15.3854,15.4049,15.327,15.327,103800.0
2009-04-01 09:35:00,23.6,23.7,23.59,23.69,218200.0,15.3335,15.3984,15.327,15.3919,218200.0
2009-04-01 09:40:00,23.69,23.74,23.68,23.73,76500.0,15.3919,15.4244,15.3854,15.4179,76500.0
2009-04-01 09:45:00,23.73,23.75,23.68,23.68,56300.0,15.4179,15.4309,15.3854,15.3854,56300.0
2009-04-01 09:50:00,23.68,23.71,23.68,23.7,33400.0,15.3854,15.4049,15.3854,15.3984,33400.0
2009-04-01 09:55:00,23.7,23.79,23.68,23.78,52100.0,15.3984,15.4569,15.3854,15.4504,52100.0
2009-04-01 10:00:00,23.79,23.9,23.78,23.89,88600.0,15.4569,15.5284,15.4504,15.5219,88600.0
2009-04-01 10:05:00,23.88,23.91,23.84,23.91,74100.0,15.5154,15.5349,15.4894,15.5349,74100.0
2009-04-01 10:10:00,23.9,23.96,23.88,23.92,56900.0,15.5284,15.5674,15.5154,15.5414,56900.0
2009-04-01 10:15:00,23.92,24.02,23.9,24.02,62700.0,15.5414,15.6063,15.5284,15.6063,62700.0
2009-04-01 10:20:00,24.02,24.08,24.02,24.05,45500.0,15.6063,15.6453,15.6063,15.6258,45500.0
2009-04-01 10:25:00,24.03,24.05,23.97,23.99,50700.0,15.6128,15.6258,15.5738,15.5868,50700.0
2009-04-01 10:30:00,24.0,24.01,23.94,23.94,57200.0,15.5933,15.5998,15.5544,15.5544,57200.0
2009-04-01 10:35:00,23.95,24.07,23.94,24.07,70800.0,15.5609,15.6388,15.5544,15.6388,70800.0
2009-04-01 10:40:00,24.09,24.14,24.09,24.11,24800.0,15.6518,15.6843,15.6518,15.6648,24800.0
2009-04-01 10:45:00,24.12,24.14,24.07,24.08,17900.0,15.6713,15.6843,15.6388,15.6453,17900.0
2009-04-01 10:50:00,24.09,24.13,24.08,24.11,48900.0,15.6518,15.6778,15.6453,15.6648,48900.0
2009-04-01 10:55:00,24.15,24.18,24.11,24.11,67900.0,15.6908,15.7103,15.6648,15.6648,67900.0
2009-04-01 11:00:00,24.13,24.16,24.12,24.13,23800.0,15.6778,15.6973,15.6713,15.6778,23800.0
2009-04-01 11:05:00,24.13,24.17,24.12,24.13,17800.0,15.6778,15.7038,15.6713,15.6778,17800.0
2009-04-01 11:10:00,24.12,24.13,24.09,24.09,18000.0,15.6713,15.6778,15.6518,15.6518,18000.0
2009-04-01 11:15:00,24.09,24.16,24.09,24.13,27500.0,15.6518,15.6973,15.6518,15.6778,27500.0
2009-04-01 11:20:00,24.12,24.16,24.11,24.13,18700.0,15.6713,15.6973,15.6648,15.6778,18700.0
2009-04-01 11:25:00,24.13,24.19,24.12,24.18,12400.0,15.6778,15.7168,15.6713,15.7103,12400.0
2009-04-01 11:30:00,24.18,24.24,24.18,24.19,23200.0,15.7103,15.7493,15.7103,15.7168,23200.0
2009-04-01 11:35:00,24.18,24.26,24.18,24.26,107500.0,15.7103,15.7623,15.7103,15.7623,107500.0
2009-04-01 11:40:00,24.26,24.31,24.26,24.29,51600.0,15.7623,15.7948,15.7623,15.7818,51600.0
2009-04-01 11:45:00,24.3,24.32,24.24,24.26,12700.0,15.7883,15.8013,15.7493,15.7623,12700.0
2009-04-01 11:50:00,24.27,24.28,24.25,24.26,10200.0,15.7688,15.7753,15.7558,15.7623,10200.0
2009-04-01 11:55:00,24.26,24.33,24.26,24.31,27100.0,15.7623,15.8077,15.7623,15.7948,27100.0
2009-04-01 12:00:00,24.32,24.35,24.32,24.33,69500.0,15.8013,15.8207,15.8013,15.8077,69500.0
2009-04-01 12:05:00,24.33,24.38,24.33,24.37,39000.0,15.8077,15.8402,15.8077,15.8337,39000.0
2009-04-01 12:10:00,24.38,24.4,24.37,24.4,32600.0,15.8402,15.8532,15.8337,15.8532,32600.0
2009-04-01 12:15:00,24.4,24.42,24.38,24.38,27900.0,15.8532,15.8662,15.8402,15.8402,27900.0
2009-04-01 12:20:00,24.39,24.39,24.35,24.38,50800.0,15.8467,15.8467,15.8207,15.8402,50800.0
2009-04-01 12:25:00,24.38,24.38,24.35,24.35,28200.0,15.8402,15.8402,15.8207,15.8207,28200.0
2009-04-01 12:30:00,24.36,24.38,24.36,24.36,40400.0,15.8272,15.8402,15.8272,15.8272,40400.0
2009-04-01 12:35:00,24.36,24.36,24.31,24.32,42200.0,15.8272,15.8272,15.7948,15.8013,42200.0
2009-04-01 12:40:00,24.33,24.36,24.32,24.33,62200.0,15.8077,15.8272,15.8013,15.8077,62200.0
2009-04-01 12:45:00,24.32,24.35,24.31,24.35,28300.0,15.8013,15.8207,15.7948,15.8207,28300.0
2009-04-01 12:50:00,24.35,24.36,24.31,24.32,49700.0,15.8207,15.8272,15.7948,15.8013,49700.0
2009-04-01 12:55:00,24.31,24.32,24.25,24.27,77100.0,15.7948,15.8013,15.7558,15.7688,77100.0
2009-04-01 13:00:00,24.26,24.33,24.26,24.31,59600.0,15.7623,15.8077,15.7623,15.7948,59600.0
2009-04-01 13:05:00,24.31,24.31,24.25,24.27,69400.0,15.7948,15.7948,15.7558,15.7688,69400.0
2009-04-01 13:10:00,24.25,24.27,24.23,24.25,162600.0,15.7558,15.7688,15.7428,15.7558,162600.0
2009-04-01 13:15:00,24.26,24.28,24.25,24.27,8400.0,15.7623,15.7753,15.7558,15.7688,8400.0
2009-04-01 13:20:00,24.27,24.31,24.27,24.29,21000.0,15.7688,15.7948,15.7688,15.7818,21000.0
2009-04-01 13:25:00,24.29,24.31,24.29,24.29,13300.0,15.7818,15.7948,15.7818,15.7818,13300.0
2009-04-01 13:30:00,24.3,24.3,24.25,24.27,26700.0,15.7883,15.7883,15.7558,15.7688,26700.0
2009-04-01 13:35:00,24.28,24.38,24.27,24.36,117100.0,15.7753,15.8402,15.7688,15.8272,117100.0
2009-04-01 13:40:00,24.35,24.39,24.35,24.39,54300.0,15.8207,15.8467,15.8207,15.8467,54300.0
2009-04-01 13:45:00,24.39,24.39,24.35,24.35,59500.0,15.8467,15.8467,15.8207,15.8207,59500.0
2009-04-01 13:50:00,24.36,24.43,24.34,24.41,51500.0,15.8272,15.8727,15.8142,15.8597,51500.0
2009-04-01 13:55:00,24.42,24.42,24.4,24.42,77900.0,15.8662,15.8662,15.8532,15.8662,77900.0
2009-04-01 14:00:00,24.42,24.45,24.4,24.44,46300.0,15.8662,15.8857,15.8532,15.8792,46300.0
2009-04-01 14:05:00,24.44,24.51,24.44,24.5,99300.0,15.8792,15.9247,15.8792,15.9182,99300.0
2009-04-01 14:10:00,24.5,24.5,24.48,24.5,48100.0,15.9182,15.9182,15.9052,15.9182,48100.0
2009-04-01 14:15:00,24.5,24.52,24.49,24.5,61600.0,15.9182,15.9312,15.9117,15.9182,61600.0
2009-04-01 14:20:00,24.49,24.49,24.46,24.48,57300.0,15.9117,15.9117,15.8922,15.9052,57300.0
2009-04-01 14:25:00,24.48,24.48,24.43,24.46,42800.0,15.9052,15.9052,15.8727,15.8922,42800.0
2009-04-01 14:30:00,24.46,24.51,24.46,24.51,79900.0,15.8922,15.9247,15.8922,15.9247,79900.0
2009-04-01 14:35:00,24.52,24.54,24.49,24.5,125900.0,15.9312,15.9442,15.9117,15.9182,125900.0
2009-04-01 14:40:00,24.5,24.51,24.45,24.45,81200.0,15.9182,15.9247,15.8857,15.8857,81200.0
2009-04-01 14:45:00,24.44,24.48,24.43,24.47,116900.0,15.8792,15.9052,15.8727,15.8987,116900.0
2009-04-01 14:50:00,24.47,24.53,24.47,24.53,128100.0,15.8987,15.9377,15.8987,15.9377,128100.0
2009-04-01 14:55:00,24.53,24.54,24.5,24.51,65500.0,15.9377,15.9442,15.9182,15.9247,65500.0
2009-04-01 15:00:00,24.52,24.52,24.37,24.38,185700.0,15.9312,15.9312,15.8337,15.8402,185700.0
2009-04-01 15:05:00,24.4,24.44,24.37,24.37,272400.0,15.8532,15.8792,15.8337,15.8337,272400.0
2009-04-01 15:10:00,24.36,24.37,24.32,24.36,514100.0,15.8272,15.8337,15.8013,15.8272,514100.0
2009-04-01 15:15:00,24.36,24.41,24.31,24.38,117800.0,15.8272,15.8597,15.7948,15.8402,117800.0
2009-04-01 15:20:00,24.38,24.41,24.36,24.4,41500.0,15.8402,15.8597,15.8272,15.8532,41500.0
2009-04-01 15:25:00,24.4,24.44,24.38,24.43,58400.0,15.8532,15.8792,15.8402,15.8727,58400.0
2009-04-01 15:30:00,24.43,24.5,24.38,24.49,80300.0,15.8727,15.9182,15.8402,15.9117,80300.0
2009-04-01 15:35:00,24.48,24.58,24.48,24.55,176000.0,15.9052,15.9702,15.9052,15.9507,176000.0
2009-04-01 15:40:00,24.55,24.59,24.54,24.54,51300.0,15.9507,15.9767,15.9442,15.9442,51300.0
2009-04-01 15:45:00,24.55,24.58,24.53,24.54,36800.0,15.9507,15.9702,15.9377,15.9442,36800.0
2009-04-01 15:50:00,24.53,24.58,24.49,24.52,99100.0,15.9377,15.9702,15.9117,15.9312,99100.0
2009-04-01 15:55:00,24.51,24.53,24.43,24.5,230900.0,15.9247,15.9377,15.8727,15.9182,230900.0
2009-04-02 09:30:00,25.43,25.55,25.4,25.55,151600.0,16.5224,16.6004,16.503,16.6004,151600.0
2009-04-02 09:35:00,25.52,25.55,25.47,25.53,225700.0,16.5809,16.6004,16.5484,16.5874,225700.0
2009-04-02 09:40:00,25.52,25.54,25.45,25.54,127400.0,16.5809,16.5939,16.5354,16.5939,127400.0
2009-04-02 09:45:00,25.53,25.57,25.52,25.57,112200.0,16.5874,16.6134,16.5809,16.6134,112200.0
2009-04-02 09:50:00,25.57,25.61,25.51,25.6,60700.0,16.6134,16.6394,16.5744,16.6329,60700.0
2009-04-02 09:55:00,25.59,25.64,25.58,25.64,51400.0,16.6264,16.6589,16.6199,16.6589,51400.0
2009-04-02 10:00:00,25.63,25.72,25.63,25.67,125700.0,16.6524,16.7109,16.6524,16.6784,125700.0
2009-04-02 10:05:00,25.67,25.71,25.67,25.7,62700.0,16.6784,16.7044,16.6784,16.6979,62700.0
2009-04-02 10:10:00,25.69,25.69,25.65,25.66,70000.0,16.6914,16.6914,16.6654,16.6719,70000.0
2009-04-02 10:15:00,25.67,25.73,25.66,25.72,99700.0,16.6784,16.7174,16.6719,16.7109,99700.0
2009-04-02 10:20:00,25.73,25.73,25.68,25.69,27700.0,16.7174,16.7174,16.6849,16.6914,27700.0
2009-04-02 10:25:00,25.68,25.7,25.62,25.63,37300.0,16.6849,16.6979,16.6459,16.6524,37300.0
2009-04-02 10:30:00,25.63,25.68,25.63,25.67,47000.0,16.6524,16.6849,16.6524,16.6784,47000.0
2009-04-02 10:35:00,25.66,25.71,25.66,25.69,27000.0,16.6719,16.7044,16.6719,16.6914,27000.0
2009-04-02 10:40:00,25.69,25.77,25.65,25.77,80500.0,16.6914,16.7433,16.6654,16.7433,80500.0
2009-04-02 10:45:00,25.77,25.83,25.76,25.82,94600.0,16.7433,16.7823,16.7369,16.7758,94600.0
2009-04-02 10:50:00,25.83,25.85,25.82,25.84,205500.0,16.7823,16.7953,16.7758,16.7888,205500.0
2009-04-02 10:55:00,25.84,25.89,25.82,25.87,149800.0,16.7888,16.8213,16.7758,16.8083,149800.0
2009-04-02 11:00:00,25.88,25.93,25.87,25.91,130000.0,16.8148,16.8473,16.8083,16.8343,130000.0
2009-04-02 11:05:00,25.91,25.92,25.88,25.9,35300.0,16.8343,16.8408,16.8148,16.8278,35300.0
2009-04-02 11:10:00,25.9,26.01,25.89,25.99,303000.0,16.8278,16.8993,16.8213,16.8863,303000.0
2009-04-02 11:15:00,26.0,26.04,25.98,26.02,167900.0,16.8928,16.9188,16.8798,16.9058,167900.0
2009-04-02 11:20:00,26.01,26.03,26.0,26.0,90300.0,16.8993,16.9123,16.8928,16.8928,90300.0
2009-04-02 11:25:00,26.0,26.03,26.0,26.01,35400.0,16.8928,16.9123,16.8928,16.8993,35400.0
2009-04-02 11:30:00,26.0,26.0,25.94,25.96,46400.0,16.8928,16.8928,16.8538,16.8668,46400.0
2009-04-02 11:35:00,25.96,26.0,25.96,26.0,89100.0,16.8668,16.8928,16.8668,16.8928,89100.0
2009-04-02 11:40:00,26.0,26.03,25.97,25.98,68800.0,16.8928,16.9123,16.8733,16.8798,68800.0
2009-04-02 11:45:00,25.99,26.02,25.99,26.0,124300.0,16.8863,16.9058,16.8863,16.8928,124300.0
2009-04-02 11:50:00,26.0,26.0,25.96,25.99,30700.0,16.8928,16.8928,16.8668,16.8863,30700.0
2009-04-02 11:55:00,25.99,26.0,25.96,26.0,82800.0,16.8863,16.8928,16.8668,16.8928,82800.0
2009-04-02 12:00:00,25.99,26.0,25.96,25.96,34900.0,16.8863,16.8928,16.8668,16.8668,34900.0
2009-04-02 12:05:00,25.97,26.02,25.97,26.02,32100.0,16.8733,16.9058,16.8733,16.9058,32100.0
2009-04-02 12:10:00,26.02,26.03,26.01,26.03,21300.0,16.9058,16.9123,16.8993,16.9123,21300.0
2009-04-02 12:15:00,26.04,26.06,26.03,26.06,34400.0,16.9188,16.9318,16.9123,16.9318,34400.0
2009-04-02 12:20:00,26.06,26.11,26.06,26.1,39600.0,16.9318,16.9643,16.9318,16.9578,39600.0
2009-04-02 12:25:00,26.09,26.15,26.09,26.13,205500.0,16.9513,16.9902,16.9513,16.9772,205500.0
2009-04-02 12:30:00,26.12,26.15,26.12,26.15,21700.0,16.9708,16.9902,16.9708,16.9902,21700.0
2009-04-02 12:35:00,26.15,26.16,26.09,26.09,26200.0,16.9902,16.9967,16.9513,16.9513,26200.0
2009-04-02 12:40:00,26.1,26.11,26.09,26.09,51800.0,16.9578,16.9643,16.9513,16.9513,51800.0
2009-04-02 12:45:00,26.1,26.1,26.08,26.08,28800.0,16.9578,16.9578,16.9448,16.9448,28800.0
2009-04-02 12:50:00,26.08,26.12,26.06,26.09,28900.0,16.9448,16.9708,16.9318,16.9513,28900.0
2009-04-02 12:55:00,26.09,26.09,26.02,26.03,38100.0,16.9513,16.9513,16.9058,16.9123,38100.0
2009-04-02 13:00:00,26.02,26.05,26.01,26.03,19000.0,16.9058,16.9253,16.8993,16.9123,19000.0
2009-04-02 13:05:00,26.03,26.03,25.98,26.0,56900.0,16.9123,16.9123,16.8798,16.8928,56900.0
2009-04-02 13:10:00,26.0,26.0,25.97,25.99,57600.0,16.8928,16.8928,16.8733,16.8863,57600.0
2009-04-02 13:15:00,25.99,25.99,25.95,25.98,94900.0,16.8863,16.8863,16.8603,16.8798,94900.0
2009-04-02 13:20:00,25.98,25.98,25.9,25.92,123700.0,16.8798,16.8798,16.8278,16.8408,123700.0
2009-04-02 13:25:00,25.91,25.94,25.91,25.92,22300.0,16.8343,16.8538,16.8343,16.8408,22300.0
2009-04-02 13:30:00,25.92,25.98,25.89,25.95,47300.0,16.8408,16.8798,16.8213,16.8603,47300.0
2009-04-02 13:35:00,25.96,25.97,25.87,25.89,51900.0,16.8668,16.8733,16.8083,16.8213,51900.0
2009-04-02 13:40:00,25.89,25.92,25.85,25.85,61600.0,16.8213,16.8408,16.7953,16.7953,61600.0
2009-04-02 13:45:00,25.86,25.93,25.85,25.91,37500.0,16.8018,16.8473,16.7953,16.8343,37500.0
2009-04-02 13:50:00,25.9,25.93,25.9,25.93,118100.0,16.8278,16.8473,16.8278,16.8473,118100.0
2009-04-02 13:55:00,25.92,25.93,25.84,25.87,65300.0,16.8408,16.8473,16.7888,16.8083,65300.0
2009-04-02 14:00:00,25.89,25.92,25.88,25.92,49200.0,16.8213,16.8408,16.8148,16.8408,49200.0
2009-04-02 14:05:00,25.94,25.95,25.87,25.89,21000.0,16.8538,16.8603,16.8083,16.8213,21000.0
2009-04-02 14:10:00,25.91,25.92,25.89,25.91,19400.0,16.8343,16.8408,16.8213,16.8343,19400.0
2009-04-02 14:15:00,25.92,25.92,25.88,25.9,30400.0,16.8408,16.8408,16.8148,16.8278,30400.0
2009-04-02 14:20:00,25.91,25.95,25.9,25.91,21200.0,16.8343,16.8603,16.8278,16.8343,21200.0
2009-04-02 14:25:00,25.92,26.01,25.91,26.0,32300.0,16.8408,16.8993,16.8343,16.8928,32300.0
2009-04-02 14:30:00,26.01,26.04,26.01,26.04,18900.0,16.8993,16.9188,16.8993,16.9188,18900.0
2009-04-02 14:35:00,26.03,26.06,26.02,26.06,49000.0,16.9123,16.9318,16.9058,16.9318,49000.0
2009-04-02 14:40:00,26.05,26.09,26.05,26.08,85600.0,16.9253,16.9513,16.9253,16.9448,85600.0
2009-04-02 14:45:00,26.08,26.11,26.07,26.07,55700.0,16.9448,16.9643,16.9383,16.9383,55700.0
2009-04-02 14:50:00,26.07,26.08,25.96,25.96,62300.0,16.9383,16.9448,16.8668,16.8668,62300.0
2009-04-02 14:55:00,25.95,26.0,25.95,26.0,104300.0,16.8603,16.8928,16.8603,16.8928,104300.0
2009-04-02 15:00:00,25.99,26.05,25.99,26.01,72000.0,16.8863,16.9253,16.8863,16.8993,72000.0
2009-04-02 15:05:00,26.01,26.01,25.87,25.92,62200.0,16.8993,16.8993,16.8083,16.8408,62200.0
2009-04-02 15:10:00,25.94,25.96,25.9,25.92,33700.0,16.8538,16.8668,16.8278,16.8408,33700.0
2009-04-02 15:15:00,25.94,26.0,25.9,25.91,66000.0,16.8538,16.8928,16.8278,16.8343,66000.0
2009-04-02 15:20:00,25.9,25.98,25.88,25.95,181600.0,16.8278,16.8798,16.8148,16.8603,181600.0
2009-04-02 15:25:00,25.96,26.01,25.93,25.97,173400.0,16.8668,16.8993,16.8473,16.8733,173400.0
2009-04-02 15:30:00,25.97,26.01,25.96,25.98,144700.0,16.8733,16.8993,16.8668,16.8798,144700.0
2009-04-02 15:35:00,25.98,25.98,25.87,25.9,157400.0,16.8798,16.8798,16.8083,16.8278,157400.0
2009-04-02 15:40:00,25.91,25.94,25.88,25.88,130600.0,16.8343,16.8538,16.8148,16.8148,130600.0
2009-04-02 15:45:00,25.87,25.89,25.8,25.86,188900.0,16.8083,16.8213,16.7628,16.8018,188900.0
2009-04-02 15:50:00,25.86,25.86,25.76,25.8,166700.0,16.8018,16.8018,16.7369,16.7628,166700.0
2009-04-02 15:55:00,25.8,25.81,25.74,25.8,335400.0,16.7628,16.7693,16.7239,16.7628,335400.0
2009-04-03 09:30:00,25.64,25.68,25.59,25.63,174900.0,16.6589,16.6849,16.6264,16.6524,174900.0
2009-04-03 09:35:00,25.66,25.74,25.66,25.68,152600.0,16.6719,16.7239,16.6719,16.6849,152600.0
2009-04-03 09:40:00,25.67,25.74,25.64,25.72,87300.0,16.6784,16.7239,16.6589,16.7109,87300.0
2009-04-03 09:45:00,25.73,25.75,25.6,25.6,58500.0,16.7174,16.7304,16.6329,16.6329,58500.0
2009-04-03 09:50:00,25.6,25.63,25.58,25.59,37500.0,16.6329,16.6524,16.6199,16.6264,37500.0
2009-04-03 09:55:00,25.59,25.69,25.59,25.67,43600.0,16.6264,16.6914,16.6264,16.6784,43600.0
2009-04-03 10:00:00,25.67,25.67,25.53,25.53,40200.0,16.6784,16.6784,16.5874,16.5874,40200.0
2009-04-03 10:05:00,25.53,25.55,25.49,25.54,51900.0,16.5874,16.6004,16.5614,16.5939,51900.0
2009-04-03 10:10:00,25.53,25.56,25.53,25.55,37600.0,16.5874,16.6069,16.5874,16.6004,37600.0
2009-04-03 10:15:00,25.55,25.59,25.54,25.55,25900.0,16.6004,16.6264,16.5939,16.6004,25900.0
2009-04-03 10:20:00,25.55,25.56,25.52,25.56,106500.0,16.6004,16.6069,16.5809,16.6069,106500.0
2009-04-03 10:25:00,25.57,25.59,25.56,25.56,122400.0,16.6134,16.6264,16.6069,16.6069,122400.0
2009-04-03 10:30:00,25.58,25.6,25.54,25.55,26600.0,16.6199,16.6329,16.5939,16.6004,26600.0
2009-04-03 10:35:00,25.55,25.57,25.52,25.55,155700.0,16.6004,16.6134,16.5809,16.6004,155700.0
2009-04-03 10:40:00,25.55,25.58,25.5,25.5,53700.0,16.6004,16.6199,16.5679,16.5679,53700.0
2009-04-03 10:45:00,25.5,25.52,25.47,25.48,45400.0,16.5679,16.5809,16.5484,16.5549,45400.0
2009-04-03 10:50:00,25.48,25.57,25.48,25.55,26500.0,16.5549,16.6134,16.5549,16.6004,26500.0
2009-04-03 10:55:00,25.56,25.58,25.55,25.56,48100.0,16.6069,16.6199,16.6004,16.6069,48100.0
2009-04-03 11:00:00,25.57,25.63,25.55,25.6,40800.0,16.6134,16.6524,16.6004,16.6329,40800.0
2009-04-03 11:05:00,25.59,25.6,25.54,25.57,21700.0,16.6264,16.6329,16.5939,16.6134,21700.0
2009-04-03 11:10:00,25.58,25.58,25.55,25.55,36300.0,16.6199,16.6199,16.6004,16.6004,36300.0
2009-04-03 11:15:00,25.55,25.56,25.53,25.56,40400.0,16.6004,16.6069,16.5874,16.6069,40400.0
2009-04-03 11:20:00,25.55,25.56,25.52,25.53,14200.0,16.6004,16.6069,16.5809,16.5874,14200.0
2009-04-03 11:25:00,25.52,25.57,25.51,25.56,34800.0,16.5809,16.6134,16.5744,16.6069,34800.0
2009-04-03 11:30:00,25.57,25.62,25.56,25.61,24700.0,16.6134,16.6459,16.6069,16.6394,24700.0
2009-04-03 11:35:00,25.61,25.68,25.61,25.66,24500.0,16.6394,16.6849,16.6394,16.6719,24500.0
2009-04-03 11:40:00,25.67,25.72,25.67,25.69,36600.0,16.6784,16.7109,16.6784,16.6914,36600.0
2009-04-03 11:45:00,25.69,25.71,25.68,25.71,78500.0,16.6914,16.7044,16.6849,16.7044,78500.0
2009-04-03 11:50:00,25.71,25.76,25.71,25.74,57100.0,16.7044,16.7369,16.7044,16.7239,57100.0
2009-04-03 11:55:00,25.74,25.77,25.72,25.77,33800.0,16.7239,16.7433,16.7109,16.7433,33800.0
2009-04-03 12:00:00,25.76,25.82,25.75,25.8,65200.0,16.7369,16.7758,16.7304,16.7628,65200.0
2009-04-03 12:05:00,25.8,25.8,25.75,25.78,24800.0,16.7628,16.7628,16.7304,16.7498,24800.0
2009-04-03 12:10:00,25.77,25.84,25.76,25.83,59900.0,16.7433,16.7888,16.7369,16.7823,59900.0
2009-04-03 12:15:00,25.83,25.86,25.81,25.83,56900.0,16.7823,16.8018,16.7693,16.7823,56900.0
2009-04-03 12:20:00,25.83,25.85,25.8,25.83,137800.0,16.7823,16.7953,16.7628,16.7823,137800.0
2009-04-03 12:25:00,25.83,25.86,25.82,25.85,62700.0,16.7823,16.8018,16.7758,16.7953,62700.0
2009-04-03 12:30:00,25.85,25.85,25.81,25.85,82000.0,16.7953,16.7953,16.7693,16.7953,82000.0
2009-04-03 12:35:00,25.85,25.9,25.85,25.87,31600.0,16.7953,16.8278,16.7953,16.8083,31600.0
2009-04-03 12:40:00,25.87,25.92,25.86,25.87,214300.0,16.8083,16.8408,16.8018,16.8083,214300.0
2009-04-03 12:45:00,25.9,25.92,25.82,25.83,198800.0,16.8278,16.8408,16.7758,16.7823,198800.0
2009-04-03 12:50:00,25.84,25.85,25.78,25.8,177700.0,16.7888,16.7953,16.7498,16.7628,177700.0
2009-04-03 12:55:00,25.8,25.82,25.78,25.81,21100.0,16.7628,16.7758,16.7498,16.7693,21100.0
2009-04-03 13:00:00,25.83,25.87,25.83,25.86,91900.0,16.7823,16.8083,16.7823,16.8018,91900.0
2009-04-03 13:05:00,25.86,25.87,25.82,25.82,46900.0,16.8018,16.8083,16.7758,16.7758,46900.0
2009-04-03 13:10:00,25.81,25.83,25.78,25.82,55700.0,16.7693,16.7823,16.7498,16.7758,55700.0
2009-04-03 13:15:00,25.82,25.84,25.82,25.84,46300.0,16.7758,16.7888,16.7758,16.7888,46300.0
2009-04-03 13:20:00,25.83,25.84,25.81,25.81,37000.0,16.7823,16.7888,16.7693,16.7693,37000.0
2009-04-03 13:25:00,25.8,25.84,25.8,25.84,40300.0,16.7628,16.7888,16.7628,16.7888,40300.0
2009-04-03 13:30:00,25.85,25.86,25.85,25.85,44400.0,16.7953,16.8018,16.7953,16.7953,44400.0
2009-04-03 13:35:00,25.85,25.89,25.84,25.85,103500.0,16.7953,16.8213,16.7888,16.7953,103500.0
2009-04-03 13:40:00,25.83,25.85,25.79,25.84,51500.0,16.7823,16.7953,16.7563,16.7888,51500.0
2009-04-03 13:45:00,25.84,25.85,25.82,25.84,53800.0,16.7888,16.7953,16.7758,16.7888,53800.0
2009-04-03 13:50:00,25.83,25.88,25.82,25.88,47500.0,16.7823,16.8148,16.7758,16.8148,47500.0
2009-04-03 13:55:00,25.89,25.9,25.87,25.9,17900.0,16.8213,16.8278,16.8083,16.8278,17900.0
2009-04-03 14:00:00,25.9,25.92,25.88,25.88,46800.0,16.8278,16.8408,16.8148,16.8148,46800.0
2009-04-03 14:05:00,25.88,25.89,25.86,25.88,10900.0,16.8148,16.8213,16.8018,16.8148,10900.0
2009-04-03 14:10:00,25.88,25.93,25.87,25.93,29200.0,16.8148,16.8473,16.8083,16.8473,29200.0
2009-04-03 14:15:00,25.93,25.95,25.91,25.92,140300.0,16.8473,16.8603,16.8343,16.8408,140300.0
2009-04-03 14:20:00,25.92,25.94,25.91,25.93,26300.0,16.8408,16.8538,16.8343,16.8473,26300.0
2009-04-03 14:25:00,25.93,26.02,25.93,26.02,29800.0,16.8473,16.9058,16.8473,16.9058,29800.0
2009-04-03 14:30:00,26.02,26.02,25.99,26.0,42300.0,16.9058,16.9058,16.8863,16.8928,42300.0
2009-04-03 14:35:00,26.0,26.02,26.0,26.0,14800.0,16.8928,16.9058,16.8928,16.8928,14800.0
2009-04-03 14:40:00,26.01,26.02,25.96,25.99,207400.0,16.8993,16.9058,16.8668,16.8863,207400.0
2009-04-03 14:45:00,25.98,25.98,25.91,25.91,120700.0,16.8798,16.8798,16.8343,16.8343,120700.0
2009-04-03 14:50:00,25.91,25.92,25.9,25.92,9800.0,16.8343,16.8408,16.8278,16.8408,9800.0
2009-04-03 14:55:00,25.92,25.98,25.91,25.96,69000.0,16.8408,16.8798,16.8343,16.8668,69000.0
2009-04-03 15:00:00,25.96,25.98,25.86,25.86,65200.0,16.8668,16.8798,16.8018,16.8018,65200.0
2009-04-03 15:05:00,25.86,25.87,25.82,25.85,66500.0,16.8018,16.8083,16.7758,16.7953,66500.0
2009-04-03 15:10:00,25.86,25.88,25.84,25.87,70200.0,16.8018,16.8148,16.7888,16.8083,70200.0
2009-04-03 15:15:00,25.85,25.86,25.78,25.84,95000.0,16.7953,16.8018,16.7498,16.7888,95000.0
2009-04-03 15:20:00,25.84,25.87,25.8,25.86,62800.0,16.7888,16.8083,16.7628,16.8018,62800.0
2009-04-03 15:25:00,25.86,25.89,25.81,25.83,40900.0,16.8018,16.8213,16.7693,16.7823,40900.0
2009-04-03 15:30:00,25.82,25.87,25.81,25.84,67800.0,16.7758,16.8083,16.7693,16.7888,67800.0
2009-04-03 15:35:00,25.83,25.83,25.75,25.78,52500.0,16.7823,16.7823,16.7304,16.7498,52500.0
2009-04-03 15:40:00,25.78,25.9,25.78,25.85,63200.0,16.7498,16.8278,16.7498,16.7953,63200.0
2009-04-03 15:45:00,25.86,25.93,25.85,25.88,81300.0,16.8018,16.8473,16.7953,16.8148,81300.0
2009-04-03 15:50:00,25.89,25.95,25.89,25.94,72600.0,16.8213,16.8603,16.8213,16.8538,72600.0
2009-04-03 15:55:00,25.95,26.1,25.9,26.1,667600.0,16.8603,16.9578,16.8278,16.9578,667600.0
2009-04-06 09:30:00,25.76,25.81,25.6,25.62,102000.0,16.7369,16.7693,16.6329,16.6459,102000.0
2009-04-06 09:35:00,25.63,25.68,25.51,25.54,81900.0,16.6524,16.6849,16.5744,16.5939,81900.0
2009-04-06 09:40:00,25.55,25.59,25.53,25.56,109300.0,16.6004,16.6264,16.5874,16.6069,109300.0
2009-04-06 09:45:00,25.56,25.56,25.47,25.47,55200.0,16.6069,16.6069,16.5484,16.5484,55200.0
2009-04-06 09:50:00,25.47,25.5,25.45,25.49,24900.0,16.5484,16.5679,16.5354,16.5614,24900.0
2009-04-06 09:55:00,25.5,25.54,25.49,25.54,31900.0,16.5679,16.5939,16.5614,16.5939,31900.0
2009-04-06 10:00:00,25.54,25.66,25.54,25.66,113400.0,16.5939,16.6719,16.5939,16.6719,113400.0
2009-04-06 10:05:00,25.66,25.7,25.65,25.7,84200.0,16.6719,16.6979,16.6654,16.6979,84200.0
2009-04-06 10:10:00,25.7,25.71,25.58,25.58,27400.0,16.6979,16.7044,16.6199,16.6199,27400.0
2009-04-06 10:15:00,25.58,25.62,25.56,25.62,55800.0,16.6199,16.6459,16.6069,16.6459,55800.0
2009-04-06 10:20:00,25.61,25.61,25.56,25.59,24500.0,16.6394,16.6394,16.6069,16.6264,24500.0
2009-04-06 10:25:00,25.59,25.61,25.48,25.48,45100.0,16.6264,16.6394,16.5549,16.5549,45100.0
2009-04-06 10:30:00,25.48,25.51,25.45,25.5,75600.0,16.5549,16.5744,16.5354,16.5679,75600.0
2009-04-06 10:35:00,25.49,25.51,25.49,25.5,8000.0,16.5614,16.5744,16.5614,16.5679,8000.0
2009-04-06 10:40:00,25.5,25.54,25.5,25.53,20500.0,16.5679,16.5939,16.5679,16.5874,20500.0
2009-04-06 10:45:00,25.53,25.57,25.5,25.57,41500.0,16.5874,16.6134,16.5679,16.6134,41500.0
2009-04-06 10:50:00,25.56,25.57,25.56,25.56,17800.0,16.6069,16.6134,16.6069,16.6069,17800.0
2009-04-06 10:55:00,25.56,25.57,25.56,25.56,88900.0,16.6069,16.6134,16.6069,16.6069,88900.0
2009-04-06 11:00:00,25.57,25.57,25.5,25.51,227600.0,16.6134,16.6134,16.5679,16.5744,227600.0
2009-04-06 11:05:00,25.5,25.5,25.44,25.47,42600.0,16.5679,16.5679,16.5289,16.5484,42600.0
2009-04-06 11:10:00,25.47,25.51,25.46,25.5,36900.0,16.5484,16.5744,16.5419,16.5679,36900.0
2009-04-06 11:15:00,25.49,25.52,25.49,25.52,43200.0,16.5614,16.5809,16.5614,16.5809,43200.0
2009-04-06 11:20:00,25.51,25.52,25.5,25.51,26000.0,16.5744,16.5809,16.5679,16.5744,26000.0
2009-04-06 11:25:00,25.51,25.55,25.51,25.53,42100.0,16.5744,16.6004,16.5744,16.5874,42100.0
2009-04-06 11:30:00,25.53,25.56,25.52,25.56,45800.0,16.5874,16.6069,16.5809,16.6069,45800.0
2009-04-06 11:35:00,25.56,25.56,25.51,25.53,35600.0,16.6069,16.6069,16.5744,16.5874,35600.0
2009-04-06 11:40:00,25.52,25.52,25.47,25.48,10800.0,16.5809,16.5809,16.5484,16.5549,10800.0
2009-04-06 11:45:00,25.48,25.5,25.47,25.49,31900.0,16.5549,16.5679,16.5484,16.5614,31900.0
2009-04-06 11:50:00,25.49,25.49,25.45,25.45,52200.0,16.5614,16.5614,16.5354,16.5354,52200.0
2009-04-06 11:55:00,25.45,25.46,25.43,25.46,37700.0,16.5354,16.5419,16.5224,16.5419,37700.0
2009-04-06 12:00:00,25.45,25.47,25.44,25.46,56400.0,16.5354,16.5484,16.5289,16.5419,56400.0
2009-04-06 12:05:00,25.46,25.49,25.46,25.48,58900.0,16.5419,16.5614,16.5419,16.5549,58900.0
2009-04-06 12:10:00,25.49,25.49,25.47,25.47,10700.0,16.5614,16.5614,16.5484,16.5484,10700.0
2009-04-06 12:15:00,25.47,25.48,25.43,25.43,28500.0,16.5484,16.5549,16.5224,16.5224,28500.0
2009-04-06 12:20:00,25.43,25.44,25.42,25.44,26300.0,16.5224,16.5289,16.5159,16.5289,26300.0
2009-04-06 12:25:00,25.43,25.44,25.41,25.43,58900.0,16.5224,16.5289,16.5094,16.5224,58900.0
2009-04-06 12:30:00,25.43,25.45,25.42,25.42,103500.0,16.5224,16.5354,16.5159,16.5159,103500.0
2009-04-06 12:35:00,25.42,25.43,25.41,25.41,85500.0,16.5159,16.5224,16.5094,16.5094,85500.0
2009-04-06 12:40:00,25.41,25.44,25.41,25.43,45600.0,16.5094,16.5289,16.5094,16.5224,45600.0
2009-04-06 12:45:00,25.43,25.44,25.42,25.42,28700.0,16.5224,16.5289,16.5159,16.5159,28700.0
2009-04-06 12:50:00,25.43,25.48,25.41,25.48,40100.0,16.5224,16.5549,16.5094,16.5549,40100.0
2009-04-06 12:55:00,25.48,25.52,25.47,25.52,37900.0,16.5549,16.5809,16.5484,16.5809,37900.0
2009-04-06 13:00:00,25.51,25.54,25.51,25.51,84000.0,16.5744,16.5939,16.5744,16.5744,84000.0
2009-04-06 13:05:00,25.52,25.52,25.49,25.49,41800.0,16.5809,16.5809,16.5614,16.5614,41800.0
2009-04-06 13:10:00,25.49,25.52,25.47,25.51,51100.0,16.5614,16.5809,16.5484,16.5744,51100.0
2009-04-06 13:15:00,25.52,25.52,25.47,25.48,24300.0,16.5809,16.5809,16.5484,16.5549,24300.0
2009-04-06 13:20:00,25.48,25.52,25.47,25.52,55900.0,16.5549,16.5809,16.5484,16.5809,55900.0
2009-04-06 13:25:00,25.51,25.51,25.46,25.47,67300.0,16.5744,16.5744,16.5419,16.5484,67300.0
2009-04-06 13:30:00,25.48,25.48,25.44,25.44,30700.0,16.5549,16.5549,16.5289,16.5289,30700.0
2009-04-06 13:35:00,25.44,25.45,25.41,25.43,134900.0,16.5289,16.5354,16.5094,16.5224,134900.0
2009-04-06 13:40:00,25.43,25.46,25.43,25.46,24800.0,16.5224,16.5419,16.5224,16.5419,24800.0
2009-04-06 13:45:00,25.46,25.56,25.46,25.56,40800.0,16.5419,16.6069,16.5419,16.6069,40800.0
2009-04-06 13:50:00,25.56,25.57,25.54,25.55,21400.0,16.6069,16.6134,16.5939,16.6004,21400.0
2009-04-06 13:55:00,25.55,25.57,25.54,25.55,44300.0,16.6004,16.6134,16.5939,16.6004,44300.0
2009-04-06 14:00:00,25.54,25.57,25.53,25.54,21300.0,16.5939,16.6134,16.5874,16.5939,21300.0
2009-04-06 14:05:00,25.55,25.58,25.54,25.58,36900.0,16.6004,16.6199,16.5939,16.6199,36900.0
2009-04-06 14:10:00,25.57,25.61,25.54,25.58,41300.0,16.6134,16.6394,16.5939,16.6199,41300.0
2009-04-06 14:15:00,25.57,25.58,25.53,25.55,23600.0,16.6134,16.6199,16.5874,16.6004,23600.0
2009-04-06 14:20:00,25.55,25.58,25.55,25.58,51200.0,16.6004,16.6199,16.6004,16.6199,51200.0
2009-04-06 14:25:00,25.58,25.62,25.56,25.61,67200.0,16.6199,16.6459,16.6069,16.6394,67200.0
2009-04-06 14:30:00,25.61,25.62,25.52,25.53,46500.0,16.6394,16.6459,16.5809,16.5874,46500.0
2009-04-06 14:35:00,25.54,25.55,25.51,25.52,32900.0,16.5939,16.6004,16.5744,16.5809,32900.0
2009-04-06 14:40:00,25.53,25.54,25.5,25.53,47100.0,16.5874,16.5939,16.5679,16.5874,47100.0
2009-04-06 14:45:00,25.54,25.58,25.51,25.56,82900.0,16.5939,16.6199,16.5744,16.6069,82900.0
2009-04-06 14:50:00,25.56,25.65,25.56,25.65,143900.0,16.6069,16.6654,16.6069,16.6654,143900.0
2009-04-06 14:55:00,25.64,25.65,25.62,25.62,39700.0,16.6589,16.6654,16.6459,16.6459,39700.0
2009-04-06 15:00:00,25.6,25.63,25.58,25.59,43100.0,16.6329,16.6524,16.6199,16.6264,43100.0
2009-04-06 15:05:00,25.6,25.64,25.58,25.6,97400.0,16.6329,16.6589,16.6199,16.6329,97400.0
2009-04-06 15:10:00,25.6,25.62,25.58,25.58,74300.0,16.6329,16.6459,16.6199,16.6199,74300.0
2009-04-06 15:15:00,25.57,25.7,25.57,25.68,155700.0,16.6134,16.6979,16.6134,16.6849,155700.0
2009-04-06 15:20:00,25.69,25.72,25.66,25.69,155400.0,16.6914,16.7109,16.6719,16.6914,155400.0
2009-04-06 15:25:00,25.69,25.71,25.62,25.65,133900.0,16.6914,16.7044,16.6459,16.6654,133900.0
2009-04-06 15:30:00,25.65,25.72,25.64,25.71,68600.0,16.6654,16.7109,16.6589,16.7044,68600.0
2009-04-06 15:35:00,25.7,25.7,25.62,25.62,67700.0,16.6979,16.6979,16.6459,16.6459,67700.0
2009-04-06 15:40:00,25.62,25.71,25.62,25.68,134600.0,16.6459,16.7044,16.6459,16.6849,134600.0
2009-04-06 15:45:00,25.68,25.7,25.67,25.69,38200.0,16.6849,16.6979,16.6784,16.6914,38200.0
2009-04-06 15:50:00,25.7,25.8,25.7,25.79,94800.0,16.6979,16.7628,16.6979,16.7563,94800.0
2009-04-06 15:55:00,25.8,25.82,25.76,25.76,155800.0,16.7628,16.7758,16.7369,16.7369,155800.0
2009-04-07 09:30:00,25.37,25.5,25.24,25.27,84800.0,16.4835,16.5679,16.399,16.4185,84800.0
2009-04-07 09:35:00,25.28,25.28,25.16,25.18,105600.0,16.425,16.425,16.347,16.36,105600.0
2009-04-07 09:40:00,25.17,25.2,25.16,25.19,27700.0,16.3535,16.373,16.347,16.3665,27700.0
2009-04-07 09:45:00,25.19,25.21,25.15,25.21,21100.0,16.3665,16.3795,16.3405,16.3795,21100.0
2009-04-07 09:50:00,25.22,25.23,25.19,25.22,35400.0,16.386,16.3925,16.3665,16.386,35400.0
2009-04-07 09:55:00,25.22,25.27,25.21,25.26,43900.0,16.386,16.4185,16.3795,16.412,43900.0
2009-04-07 10:00:00,25.25,25.27,25.21,25.21,31500.0,16.4055,16.4185,16.3795,16.3795,31500.0
2009-04-07 10:05:00,25.2,25.22,25.18,25.2,9200.0,16.373,16.386,16.36,16.373,9200.0
2009-04-07 10:10:00,25.2,25.25,25.17,25.25,27200.0,16.373,16.4055,16.3535,16.4055,27200.0
2009-04-07 10:15:00,25.25,25.27,25.21,25.22,20500.0,16.4055,16.4185,16.3795,16.386,20500.0
2009-04-07 10:20:00,25.22,25.28,25.21,25.24,15400.0,16.386,16.425,16.3795,16.399,15400.0
2009-04-07 10:25:00,25.25,25.32,25.25,25.32,32100.0,16.4055,16.451,16.4055,16.451,32100.0
2009-04-07 10:30:00,25.32,25.41,25.32,25.4,36800.0,16.451,16.5094,16.451,16.503,36800.0
2009-04-07 10:35:00,25.4,25.45,25.39,25.44,94600.0,16.503,16.5354,16.4965,16.5289,94600.0
2009-04-07 10:40:00,25.44,25.45,25.4,25.42,102000.0,16.5289,16.5354,16.503,16.5159,102000.0
2009-04-07 10:45:00,25.42,25.47,25.42,25.46,56500.0,16.5159,16.5484,16.5159,16.5419,56500.0
2009-04-07 10:50:00,25.46,25.46,25.42,25.46,17900.0,16.5419,16.5419,16.5159,16.5419,17900.0
2009-04-07 10:55:00,25.45,25.47,25.43,25.44,57000.0,16.5354,16.5484,16.5224,16.5289,57000.0
2009-04-07 11:00:00,25.43,25.47,25.41,25.45,39800.0,16.5224,16.5484,16.5094,16.5354,39800.0
2009-04-07 11:05:00,25.45,25.47,25.39,25.4,53300.0,16.5354,16.5484,16.4965,16.503,53300.0
2009-04-07 11:10:00,25.4,25.42,25.38,25.4,18600.0,16.503,16.5159,16.49,16.503,18600.0
2009-04-07 11:15:00,25.4,25.4,25.37,25.38,19100.0,16.503,16.503,16.4835,16.49,19100.0
2009-04-07 11:20:00,25.38,25.45,25.37,25.45,17000.0,16.49,16.5354,16.4835,16.5354,17000.0
2009-04-07 11:25:00,25.44,25.45,25.42,25.44,25500.0,16.5289,16.5354,16.5159,16.5289,25500.0
2009-04-07 11:30:00,25.44,25.5,25.43,25.48,48100.0,16.5289,16.5679,16.5224,16.5549,48100.0
2009-04-07 11:35:00,25.48,25.49,25.42,25.42,163200.0,16.5549,16.5614,16.5159,16.5159,163200.0
2009-04-07 11:40:00,25.43,25.43,25.4,25.4,31800.0,16.5224,16.5224,16.503,16.503,31800.0
2009-04-07 11:45:00,25.41,25.44,25.4,25.42,53900.0,16.5094,16.5289,16.503,16.5159,53900.0
2009-04-07 11:50:00,25.42,25.45,25.41,25.44,11100.0,16.5159,16.5354,16.5094,16.5289,11100.0
2009-04-07 11:55:00,25.44,25.45,25.4,25.41,11000.0,16.5289,16.5354,16.503,16.5094,11000.0
2009-04-07 12:00:00,25.42,25.47,25.42,25.45,62400.0,16.5159,16.5484,16.5159,16.5354,62400.0
2009-04-07 12:05:00,25.45,25.46,25.42,25.42,11700.0,16.5354,16.5419,16.5159,16.5159,11700.0
2009-04-07 12:10:00,25.43,25.49,25.42,25.48,20200.0,16.5224,16.5614,16.5159,16.5549,20200.0
2009-04-07 12:15:00,25.49,25.49,25.46,25.48,13000.0,16.5614,16.5614,16.5419,16.5549,13000.0
2009-04-07 12:20:00,25.48,25.49,25.46,25.48,20500.0,16.5549,16.5614,16.5419,16.5549,20500.0
2009-04-07 12:25:00,25.48,25.48,25.4,25.4,21600.0,16.5549,16.5549,16.503,16.503,21600.0
2009-04-07 12:30:00,25.41,25.44,25.4,25.42,12700.0,16.5094,16.5289,16.503,16.5159,12700.0
2009-04-07 12:35:00,25.42,25.45,25.4,25.4,27700.0,16.5159,16.5354,16.503,16.503,27700.0
2009-04-07 12:40:00,25.41,25.44,25.41,25.44,11200.0,16.5094,16.5289,16.5094,16.5289,11200.0
2009-04-07 12:45:00,25.43,25.46,25.43,25.46,6100.0,16.5224,16.5419,16.5224,16.5419,6100.0
2009-04-07 12:50:00,25.46,25.49,25.45,25.49,8300.0,16.5419,16.5614,16.5354,16.5614,8300.0
2009-04-07 12:55:00,25.48,25.49,25.47,25.48,4100.0,16.5549,16.5614,16.5484,16.5549,4100.0
2009-04-07 13:00:00,25.48,25.49,25.43,25.44,11300.0,16.5549,16.5614,16.5224,16.5289,11300.0
2009-04-07 13:05:00,25.44,25.44,25.4,25.4,14200.0,16.5289,16.5289,16.503,16.503,14200.0
2009-04-07 13:10:00,25.4,25.4,25.36,25.36,22700.0,16.503,16.503,16.477,16.477,22700.0
2009-04-07 13:15:00,25.36,25.36,25.32,25.34,64100.0,16.477,16.477,16.451,16.464,64100.0
2009-04-07 13:20:00,25.33,25.33,25.3,25.31,8500.0,16.4575,16.4575,16.438,16.4445,8500.0
2009-04-07 13:25:00,25.32,25.32,25.3,25.31,14300.0,16.451,16.451,16.438,16.4445,14300.0
2009-04-07 13:30:00,25.3,25.31,25.21,25.22,68000.0,16.438,16.4445,16.3795,16.386,68000.0
2009-04-07 13:35:00,25.22,25.22,25.2,25.2,9600.0,16.386,16.386,16.373,16.373,9600.0
2009-04-07 13:40:00,25.21,25.25,25.2,25.25,20600.0,16.3795,16.4055,16.373,16.4055,20600.0
2009-04-07 13:45:00,25.24,25.25,25.22,25.23,14900.0,16.399,16.4055,16.386,16.3925,14900.0
2009-04-07 13:50:00,25.23,25.28,25.21,25.27,10700.0,16.3925,16.425,16.3795,16.4185,10700.0
2009-04-07 13:55:00,25.28,25.28,25.25,25.26,10500.0,16.425,16.425,16.4055,16.412,10500.0
2009-04-07 14:00:00,25.25,25.25,25.21,25.23,35200.0,16.4055,16.4055,16.3795,16.3925,35200.0
2009-04-07 14:05:00,25.22,25.24,25.19,25.24,19700.0,16.386,16.399,16.3665,16.399,19700.0
2009-04-07 14:10:00,25.24,25.28,25.23,25.28,13400.0,16.399,16.425,16.3925,16.425,13400.0
2009-04-07 14:15:00,25.29,25.29,25.25,25.25,22600.0,16.4315,16.4315,16.4055,16.4055,22600.0
2009-04-07 14:20:00,25.25,25.27,25.23,25.23,13600.0,16.4055,16.4185,16.3925,16.3925,13600.0
2009-04-07 14:25:00,25.23,25.27,25.23,25.26,14200.0,16.3925,16.4185,16.3925,16.412,14200.0
2009-04-07 14:30:00,25.27,25.28,25.24,25.25,17200.0,16.4185,16.425,16.399,16.4055,17200.0
2009-04-07 14:35:00,25.25,25.25,25.21,25.21,22900.0,16.4055,16.4055,16.3795,16.3795,22900.0
2009-04-07 14:40:00,25.21,25.24,25.2,25.2,12200.0,16.3795,16.399,16.373,16.373,12200.0
2009-04-07 14:45:00,25.21,25.24,25.21,25.23,7200.0,16.3795,16.399,16.3795,16.3925,7200.0
2009-04-07 14:50:00,25.23,25.28,25.23,25.27,21300.0,16.3925,16.425,16.3925,16.4185,21300.0
2009-04-07 14:55:00,25.26,25.31,25.26,25.31,19800.0,16.412,16.4445,16.412,16.4445,19800.0
2009-04-07 15:00:00,25.31,25.33,25.27,25.28,31900.0,16.4445,16.4575,16.4185,16.425,31900.0
2009-04-07 15:05:00,25.28,25.32,25.27,25.32,24000.0,16.425,16.451,16.4185,16.451,24000.0
2009-04-07 15:10:00,25.33,25.39,25.33,25.37,60000.0,16.4575,16.4965,16.4575,16.4835,60000.0
2009-04-07 15:15:00,25.37,25.42,25.36,25.39,36800.0,16.4835,16.5159,16.477,16.4965,36800.0
2009-04-07 15:20:00,25.39,25.4,25.35,25.38,12700.0,16.4965,16.503,16.4705,16.49,12700.0
2009-04-07 15:25:00,25.37,25.39,25.32,25.32,53200.0,16.4835,16.4965,16.451,16.451,53200.0
2009-04-07 15:30:00,25.32,25.37,25.31,25.37,31400.0,16.451,16.4835,16.4445,16.4835,31400.0
2009-04-07 15:35:00,25.37,25.38,25.32,25.35,43200.0,16.4835,16.49,16.451,16.4705,43200.0
2009-04-07 15:40:00,25.35,25.44,25.32,25.38,31900.0,16.4705,16.5289,16.451,16.49,31900.0
2009-04-07 15:45:00,25.39,25.43,25.32,25.32,55000.0,16.4965,16.5224,16.451,16.451,55000.0
2009-04-07 15:50:00,25.32,25.34,25.26,25.27,37200.0,16.451,16.464,16.412,16.4185,37200.0
2009-04-07 15:55:00,25.28,25.28,25.2,25.22,63600.0,16.425,16.425,16.373,16.386,63600.0
2009-04-08 09:30:00,25.42,25.57,25.42,25.54,95100.0,16.5159,16.6134,16.5159,16.5939,95100.0
2009-04-08 09:35:00,25.53,25.54,25.49,25.5,178900.0,16.5874,16.5939,16.5614,16.5679,178900.0
2009-04-08 09:40:00,25.5,25.57,25.46,25.56,48900.0,16.5679,16.6134,16.5419,16.6069,48900.0
2009-04-08 09:45:00,25.55,25.6,25.55,25.57,47100.0,16.6004,16.6329,16.6004,16.6134,47100.0
2009-04-08 09:50:00,25.58,25.58,25.55,25.55,63900.0,16.6199,16.6199,16.6004,16.6004,63900.0
2009-04-08 09:55:00,25.56,25.56,25.53,25.53,16300.0,16.6069,16.6069,16.5874,16.5874,16300.0
2009-04-08 10:00:00,25.53,25.53,25.48,25.48,22900.0,16.5874,16.5874,16.5549,16.5549,22900.0
2009-04-08 10:05:00,25.48,25.48,25.46,25.46,14300.0,16.5549,16.5549,16.5419,16.5419,14300.0
2009-04-08 10:10:00,25.46,25.49,25.44,25.47,81500.0,16.5419,16.5614,16.5289,16.5484,81500.0
2009-04-08 10:15:00,25.48,25.49,25.41,25.42,37000.0,16.5549,16.5614,16.5094,16.5159,37000.0
2009-04-08 10:20:00,25.41,25.41,25.35,25.37,49700.0,16.5094,16.5094,16.4705,16.4835,49700.0
2009-04-08 10:25:00,25.36,25.36,25.3,25.32,32500.0,16.477,16.477,16.438,16.451,32500.0
2009-04-08 10:30:00,25.32,25.37,25.32,25.34,22200.0,16.451,16.4835,16.451,16.464,22200.0
2009-04-08 10:35:00,25.36,25.39,25.33,25.34,20100.0,16.477,16.4965,16.4575,16.464,20100.0
2009-04-08 10:40:00,25.35,25.39,25.34,25.39,17000.0,16.4705,16.4965,16.464,16.4965,17000.0
2009-04-08 10:45:00,25.4,25.43,25.39,25.4,48800.0,16.503,16.5224,16.4965,16.503,48800.0
2009-04-08 10:50:00,25.41,25.46,25.4,25.45,29500.0,16.5094,16.5419,16.503,16.5354,29500.0
2009-04-08 10:55:00,25.45,25.47,25.45,25.46,29200.0,16.5354,16.5484,16.5354,16.5419,29200.0
2009-04-08 11:00:00,25.46,25.54,25.46,25.52,53400.0,16.5419,16.5939,16.5419,16.5809,53400.0
2009-04-08 11:05:00,25.51,25.55,25.51,25.53,28600.0,16.5744,16.6004,16.5744,16.5874,28600.0
2009-04-08 11:10:00,25.54,25.54,25.51,25.53,27500.0,16.5939,16.5939,16.5744,16.5874,27500.0
2009-04-08 11:15:00,25.54,25.57,25.52,25.52,25500.0,16.5939,16.6134,16.5809,16.5809,25500.0
2009-04-08 11:20:00,25.52,25.55,25.52,25.55,27900.0,16.5809,16.6004,16.5809,16.6004,27900.0
2009-04-08 11:25:00,25.55,25.57,25.54,25.54,22000.0,16.6004,16.6134,16.5939,16.5939,22000.0
2009-04-08 11:30:00,25.54,25.54,25.53,25.54,29200.0,16.5939,16.5939,16.5874,16.5939,29200.0
2009-04-08 11:35:00,25.54,25.65,25.54,25.64,28200.0,16.5939,16.6654,16.5939,16.6589,28200.0
2009-04-08 11:40:00,25.63,25.63,25.59,25.6,21400.0,16.6524,16.6524,16.6264,16.6329,21400.0
2009-04-08 11:45:00,25.6,25.65,25.6,25.62,122500.0,16.6329,16.6654,16.6329,16.6459,122500.0
2009-04-08 11:50:00,25.62,25.64,25.58,25.6,29300.0,16.6459,16.6589,16.6199,16.6329,29300.0
2009-04-08 11:55:00,25.59,25.61,25.58,25.58,11700.0,16.6264,16.6394,16.6199,16.6199,11700.0
2009-04-08 12:00:00,25.59,25.6,25.58,25.6,27800.0,16.6264,16.6329,16.6199,16.6329,27800.0
2009-04-08 12:05:00,25.59,25.62,25.59,25.6,42600.0,16.6264,16.6459,16.6264,16.6329,42600.0
2009-04-08 12:10:00,25.6,25.63,25.59,25.59,35800.0,16.6329,16.6524,16.6264,16.6264,35800.0
2009-04-08 12:15:00,25.59,25.62,25.58,25.6,74200.0,16.6264,16.6459,16.6199,16.6329,74200.0
2009-04-08 12:20:00,25.61,25.65,25.6,25.65,30700.0,16.6394,16.6654,16.6329,16.6654,30700.0
2009-04-08 12:25:00,25.65,25.67,25.64,25.64,57600.0,16.6654,16.6784,16.6589,16.6589,57600.0
2009-04-08 12:30:00,25.63,25.66,25.63,25.65,11300.0,16.6524,16.6719,16.6524,16.6654,11300.0
2009-04-08 12:35:00,25.65,25.66,25.61,25.64,18200.0,16.6654,16.6719,16.6394,16.6589,18200.0
2009-04-08 12:40:00,25.64,25.73,25.64,25.71,43600.0,16.6589,16.7174,16.6589,16.7044,43600.0
2009-04-08 12:45:00,25.71,25.76,25.71,25.76,47600.0,16.7044,16.7369,16.7044,16.7369,47600.0
2009-04-08 12:50:00,25.75,25.78,25.74,25.78,16900.0,16.7304,16.7498,16.7239,16.7498,16900.0
2009-04-08 12:55:00,25.78,25.82,25.78,25.8,66300.0,16.7498,16.7758,16.7498,16.7628,66300.0
2009-04-08 13:00:00,25.8,25.8,25.75,25.75,8400.0,16.7628,16.7628,16.7304,16.7304,8400.0
2009-04-08 13:05:00,25.75,25.79,25.74,25.76,33400.0,16.7304,16.7563,16.7239,16.7369,33400.0
2009-04-08 13:10:00,25.77,25.78,25.76,25.76,12500.0,16.7433,16.7498,16.7369,16.7369,12500.0
2009-04-08 13:15:00,25.77,25.79,25.74,25.74,33200.0,16.7433,16.7563,16.7239,16.7239,33200.0
2009-04-08 13:20:00,25.73,25.74,25.71,25.73,23700.0,16.7174,16.7239,16.7044,16.7174,23700.0
2009-04-08 13:25:00,25.73,25.74,25.72,25.73,10200.0,16.7174,16.7239,16.7109,16.7174,10200.0
2009-04-08 13:30:00,25.73,25.76,25.73,25.75,21500.0,16.7174,16.7369,16.7174,16.7304,21500.0
2009-04-08 13:35:00,25.75,25.75,25.69,25.7,17900.0,16.7304,16.7304,16.6914,16.6979,17900.0
2009-04-08 13:40:00,25.7,25.73,25.69,25.71,25400.0,16.6979,16.7174,16.6914,16.7044,25400.0
2009-04-08 13:45:00,25.71,25.73,25.69,25.72,23800.0,16.7044,16.7174,16.6914,16.7109,23800.0
2009-04-08 13:50:00,25.72,25.72,25.68,25.68,19400.0,16.7109,16.7109,16.6849,16.6849,19400.0
2009-04-08 13:55:00,25.68,25.7,25.67,25.68,25900.0,16.6849,16.6979,16.6784,16.6849,25900.0
2009-04-08 14:00:00,25.69,25.7,25.61,25.62,32800.0,16.6914,16.6979,16.6394,16.6459,32800.0
2009-04-08 14:05:00,25.62,25.63,25.55,25.57,31800.0,16.6459,16.6524,16.6004,16.6134,31800.0
2009-04-08 14:10:00,25.57,25.63,25.56,25.63,35000.0,16.6134,16.6524,16.6069,16.6524,35000.0
2009-04-08 14:15:00,25.62,25.62,25.54,25.56,22400.0,16.6459,16.6459,16.5939,16.6069,22400.0
2009-04-08 14:20:00,25.57,25.58,25.53,25.53,41400.0,16.6134,16.6199,16.5874,16.5874,41400.0
2009-04-08 14:25:00,25.53,25.56,25.52,25.56,29000.0,16.5874,16.6069,16.5809,16.6069,29000.0
2009-04-08 14:30:00,25.56,25.58,25.53,25.53,27300.0,16.6069,16.6199,16.5874,16.5874,27300.0
2009-04-08 14:35:00,25.54,25.58,25.53,25.54,30500.0,16.5939,16.6199,16.5874,16.5939,30500.0
2009-04-08 14:40:00,25.54,25.59,25.51,25.57,44900.0,16.5939,16.6264,16.5744,16.6134,44900.0
2009-04-08 14:45:00,25.57,25.58,25.56,25.56,28500.0,16.6134,16.6199,16.6069,16.6069,28500.0
2009-04-08 14:50:00,25.55,25.55,25.49,25.53,20800.0,16.6004,16.6004,16.5614,16.5874,20800.0
2009-04-08 14:55:00,25.5,25.53,25.46,25.51,37700.0,16.5679,16.5874,16.5419,16.5744,37700.0
2009-04-08 15:00:00,25.5,25.5,25.39,25.41,74600.0,16.5679,16.5679,16.4965,16.5094,74600.0
2009-04-08 15:05:00,25.41,25.43,25.37,25.41,27600.0,16.5094,16.5224,16.4835,16.5094,27600.0
2009-04-08 15:10:00,25.4,25.47,25.38,25.45,26700.0,16.503,16.5484,16.49,16.5354,26700.0
2009-04-08 15:15:00,25.44,25.47,25.41,25.46,26200.0,16.5289,16.5484,16.5094,16.5419,26200.0
2009-04-08 15:20:00,25.46,25.49,25.44,25.49,56900.0,16.5419,16.5614,16.5289,16.5614,56900.0
2009-04-08 15:25:00,25.5,25.53,25.46,25.48,38100.0,16.5679,16.5874,16.5419,16.5549,38100.0
2009-04-08 15:30:00,25.48,25.55,25.46,25.53,54000.0,16.5549,16.6004,16.5419,16.5874,54000.0
2009-04-08 15:35:00,25.53,25.6,25.51,25.6,36800.0,16.5874,16.6329,16.5744,16.6329,36800.0
2009-04-08 15:40:00,25.6,25.6,25.56,25.59,33700.0,16.6329,16.6329,16.6069,16.6264,33700.0
2009-04-08 15:45:00,25.59,25.61,25.56,25.6,60500.0,16.6264,16.6394,16.6069,16.6329,60500.0
2009-04-08 15:50:00,25.6,25.61,25.55,25.56,66000.0,16.6329,16.6394,16.6004,16.6069,66000.0
2009-04-08 15:55:00,25.56,25.64,25.56,25.64,113400.0,16.6069,16.6589,16.6069,16.6589,113400.0
2009-04-09 09:30:00,26.54,26.57,26.45,26.46,497600.0,17.2436,17.2631,17.1852,17.1917,497600.0
2009-04-09 09:35:00,26.46,26.51,26.45,26.47,31100.0,17.1917,17.2241,17.1852,17.1982,31100.0
2009-04-09 09:40:00,26.46,26.5,26.44,26.49,36800.0,17.1917,17.2176,17.1787,17.2111,36800.0
2009-04-09 09:45:00,26.49,26.53,26.48,26.53,34300.0,17.2111,17.2371,17.2047,17.2371,34300.0
2009-04-09 09:50:00,26.52,26.58,26.52,26.57,66400.0,17.2306,17.2696,17.2306,17.2631,66400.0
2009-04-09 09:55:00,26.58,26.61,26.57,26.6,30600.0,17.2696,17.2891,17.2631,17.2826,30600.0
2009-04-09 10:00:00,26.61,26.66,26.61,26.64,39900.0,17.2891,17.3216,17.2891,17.3086,39900.0
2009-04-09 10:05:00,26.64,26.66,26.61,26.62,20000.0,17.3086,17.3216,17.2891,17.2956,20000.0
2009-04-09 10:10:00,26.61,26.63,26.59,26.63,22700.0,17.2891,17.3021,17.2761,17.3021,22700.0
2009-04-09 10:15:00,26.64,26.64,26.59,26.59,12000.0,17.3086,17.3086,17.2761,17.2761,12000.0
2009-04-09 10:20:00,26.6,26.62,26.59,26.61,36200.0,17.2826,17.2956,17.2761,17.2891,36200.0
2009-04-09 10:25:00,26.61,26.64,26.59,26.6,66000.0,17.2891,17.3086,17.2761,17.2826,66000.0
2009-04-09 10:30:00,26.61,26.61,26.56,26.57,62700.0,17.2891,17.2891,17.2566,17.2631,62700.0
2009-04-09 10:35:00,26.57,26.62,26.57,26.62,108400.0,17.2631,17.2956,17.2631,17.2956,108400.0
2009-04-09 10:40:00,26.61,26.62,26.58,26.59,45000.0,17.2891,17.2956,17.2696,17.2761,45000.0
2009-04-09 10:45:00,26.58,26.59,26.56,26.57,47700.0,17.2696,17.2761,17.2566,17.2631,47700.0
2009-04-09 10:50:00,26.58,26.6,26.58,26.58,46400.0,17.2696,17.2826,17.2696,17.2696,46400.0
2009-04-09 10:55:00,26.58,26.6,26.57,26.58,9400.0,17.2696,17.2826,17.2631,17.2696,9400.0
2009-04-09 11:00:00,26.58,26.61,26.57,26.6,32000.0,17.2696,17.2891,17.2631,17.2826,32000.0
2009-04-09 11:05:00,26.6,26.61,26.59,26.61,11400.0,17.2826,17.2891,17.2761,17.2891,11400.0
2009-04-09 11:10:00,26.61,26.63,26.59,26.59,54100.0,17.2891,17.3021,17.2761,17.2761,54100.0
2009-04-09 11:15:00,26.6,26.63,26.59,26.63,71400.0,17.2826,17.3021,17.2761,17.3021,71400.0
2009-04-09 11:20:00,26.63,26.64,26.61,26.62,58100.0,17.3021,17.3086,17.2891,17.2956,58100.0
2009-04-09 11:25:00,26.62,26.63,26.55,26.55,43800.0,17.2956,17.3021,17.2501,17.2501,43800.0
2009-04-09 11:30:00,26.56,26.57,26.53,26.54,80400.0,17.2566,17.2631,17.2371,17.2436,80400.0
2009-04-09 11:35:00,26.53,26.55,26.53,26.53,74000.0,17.2371,17.2501,17.2371,17.2371,74000.0
2009-04-09 11:40:00,26.54,26.54,26.5,26.5,8900.0,17.2436,17.2436,17.2176,17.2176,8900.0
2009-04-09 11:45:00,26.5,26.54,26.49,26.54,52700.0,17.2176,17.2436,17.2111,17.2436,52700.0
2009-04-09 11:50:00,26.54,26.55,26.53,26.55,101700.0,17.2436,17.2501,17.2371,17.2501,101700.0
2009-04-09 11:55:00,26.55,26.6,26.54,26.59,132700.0,17.2501,17.2826,17.2436,17.2761,132700.0
2009-04-09 12:00:00,26.59,26.6,26.54,26.54,27000.0,17.2761,17.2826,17.2436,17.2436,27000.0
2009-04-09 12:05:00,26.54,26.56,26.52,26.55,22200.0,17.2436,17.2566,17.2306,17.2501,22200.0
2009-04-09 12:10:00,26.55,26.57,26.53,26.54,10900.0,17.2501,17.2631,17.2371,17.2436,10900.0
2009-04-09 12:15:00,26.54,26.54,26.51,26.54,10400.0,17.2436,17.2436,17.2241,17.2436,10400.0
2009-04-09 12:20:00,26.55,26.56,26.53,26.54,7900.0,17.2501,17.2566,17.2371,17.2436,7900.0
2009-04-09 12:25:00,26.55,26.57,26.53,26.56,9900.0,17.2501,17.2631,17.2371,17.2566,9900.0
2009-04-09 12:30:00,26.57,26.58,26.56,26.57,10300.0,17.2631,17.2696,17.2566,17.2631,10300.0
2009-04-09 12:35:00,26.57,26.58,26.55,26.58,33300.0,17.2631,17.2696,17.2501,17.2696,33300.0
2009-04-09 12:40:00,26.58,26.58,26.54,26.55,82200.0,17.2696,17.2696,17.2436,17.2501,82200.0
2009-04-09 12:45:00,26.55,26.57,26.54,26.55,24100.0,17.2501,17.2631,17.2436,17.2501,24100.0
2009-04-09 12:50:00,26.55,26.57,26.54,26.55,53000.0,17.2501,17.2631,17.2436,17.2501,53000.0
2009-04-09 12:55:00,26.55,26.56,26.55,26.55,23700.0,17.2501,17.2566,17.2501,17.2501,23700.0
2009-04-09 13:00:00,26.55,26.57,26.54,26.56,26400.0,17.2501,17.2631,17.2436,17.2566,26400.0
2009-04-09 13:05:00,26.56,26.59,26.56,26.58,22700.0,17.2566,17.2761,17.2566,17.2696,22700.0
2009-04-09 13:10:00,26.58,26.6,26.57,26.59,69900.0,17.2696,17.2826,17.2631,17.2761,69900.0
2009-04-09 13:15:00,26.58,26.59,26.56,26.57,70100.0,17.2696,17.2761,17.2566,17.2631,70100.0
2009-04-09 13:20:00,26.57,26.6,26.57,26.58,29200.0,17.2631,17.2826,17.2631,17.2696,29200.0
2009-04-09 13:25:00,26.58,26.58,26.55,26.57,8400.0,17.2696,17.2696,17.2501,17.2631,8400.0
2009-04-09 13:30:00,26.57,26.58,26.56,26.56,56500.0,17.2631,17.2696,17.2566,17.2566,56500.0
2009-04-09 13:35:00,26.57,26.58,26.56,26.57,39700.0,17.2631,17.2696,17.2566,17.2631,39700.0
2009-04-09 13:40:00,26.57,26.58,26.56,26.57,31800.0,17.2631,17.2696,17.2566,17.2631,31800.0
2009-04-09 13:45:00,26.56,26.59,26.56,26.59,12400.0,17.2566,17.2761,17.2566,17.2761,12400.0
2009-04-09 13:50:00,26.59,26.59,26.57,26.59,15400.0,17.2761,17.2761,17.2631,17.2761,15400.0
2009-04-09 13:55:00,26.59,26.6,26.59,26.6,10900.0,17.2761,17.2826,17.2761,17.2826,10900.0
2009-04-09 14:00:00,26.61,26.62,26.59,26.6,36500.0,17.2891,17.2956,17.2761,17.2826,36500.0
2009-04-09 14:05:00,26.61,26.61,26.6,26.61,8800.0,17.2891,17.2891,17.2826,17.2891,8800.0
2009-04-09 14:10:00,26.61,26.63,26.6,26.61,30900.0,17.2891,17.3021,17.2826,17.2891,30900.0
2009-04-09 14:15:00,26.61,26.61,26.55,26.56,71700.0,17.2891,17.2891,17.2501,17.2566,71700.0
2009-04-09 14:20:00,26.57,26.59,26.57,26.58,16100.0,17.2631,17.2761,17.2631,17.2696,16100.0
2009-04-09 14:25:00,26.58,26.61,26.58,26.58,122800.0,17.2696,17.2891,17.2696,17.2696,122800.0
2009-04-09 14:30:00,26.59,26.6,26.58,26.59,29500.0,17.2761,17.2826,17.2696,17.2761,29500.0
2009-04-09 14:35:00,26.62,26.64,26.59,26.64,23500.0,17.2956,17.3086,17.2761,17.3086,23500.0
2009-04-09 14:40:00,26.64,26.64,26.62,26.63,12900.0,17.3086,17.3086,17.2956,17.3021,12900.0
2009-04-09 14:45:00,26.63,26.67,26.63,26.65,37900.0,17.3021,17.3281,17.3021,17.3151,37900.0
2009-04-09 14:50:00,26.64,26.66,26.63,26.64,59100.0,17.3086,17.3216,17.3021,17.3086,59100.0
2009-04-09 14:55:00,26.63,26.64,26.63,26.63,43300.0,17.3021,17.3086,17.3021,17.3021,43300.0
2009-04-09 15:00:00,26.64,26.64,26.6,26.64,20700.0,17.3086,17.3086,17.2826,17.3086,20700.0
2009-04-09 15:05:00,26.64,26.69,26.63,26.68,29300.0,17.3086,17.3411,17.3021,17.3346,29300.0
2009-04-09 15:10:00,26.68,26.68,26.64,26.64,48800.0,17.3346,17.3346,17.3086,17.3086,48800.0
2009-04-09 15:15:00,26.63,26.7,26.62,26.7,63400.0,17.3021,17.3476,17.2956,17.3476,63400.0
2009-04-09 15:20:00,26.7,26.71,26.66,26.66,114700.0,17.3476,17.3541,17.3216,17.3216,114700.0
2009-04-09 15:25:00,26.67,26.69,26.66,26.69,32200.0,17.3281,17.3411,17.3216,17.3411,32200.0
2009-04-09 15:30:00,26.69,26.7,26.66,26.68,28000.0,17.3411,17.3476,17.3216,17.3346,28000.0
2009-04-09 15:35:00,26.69,26.72,26.67,26.7,73000.0,17.3411,17.3606,17.3281,17.3476,73000.0
2009-04-09 15:40:00,26.7,26.72,26.63,26.68,111200.0,17.3476,17.3606,17.3021,17.3346,111200.0
2009-04-09 15:45:00,26.68,26.69,26.65,26.69,42800.0,17.3346,17.3411,17.3151,17.3411,42800.0
2009-04-09 15:50:00,26.69,26.75,26.69,26.7,120900.0,17.3411,17.3801,17.3411,17.3476,120900.0
2009-04-09 15:55:00,26.7,26.78,26.7,26.77,29500.0,17.3476,17.3996,17.3476,17.3931,29500.0
2009-04-13 09:30:00,26.7,26.74,26.5,26.5,198000.0,17.3476,17.3736,17.2176,17.2176,198000.0
2009-04-13 09:35:00,26.51,26.57,26.49,26.56,48400.0,17.2241,17.2631,17.2111,17.2566,48400.0
2009-04-13 09:40:00,26.55,26.58,26.49,26.51,89300.0,17.2501,17.2696,17.2111,17.2241,89300.0
2009-04-13 09:45:00,26.5,26.53,26.5,26.52,7800.0,17.2176,17.2371,17.2176,17.2306,7800.0
2009-04-13 09:50:00,26.52,26.56,26.51,26.56,58300.0,17.2306,17.2566,17.2241,17.2566,58300.0
2009-04-13 09:55:00,26.54,26.54,26.47,26.51,14900.0,17.2436,17.2436,17.1982,17.2241,14900.0
2009-04-13 10:00:00,26.5,26.6,26.49,26.57,56600.0,17.2176,17.2826,17.2111,17.2631,56600.0
2009-04-13 10:05:00,26.58,26.63,26.56,26.63,38200.0,17.2696,17.3021,17.2566,17.3021,38200.0
2009-04-13 10:10:00,26.63,26.76,26.62,26.76,39400.0,17.3021,17.3866,17.2956,17.3866,39400.0
2009-04-13 10:15:00,26.76,26.77,26.7,26.73,38800.0,17.3866,17.3931,17.3476,17.3671,38800.0
2009-04-13 10:20:00,26.72,26.81,26.51,26.8,20100.0,17.3606,17.4191,17.2241,17.4126,20100.0
2009-04-13 10:25:00,26.8,26.8,26.75,26.75,31800.0,17.4126,17.4126,17.3801,17.3801,31800.0
2009-04-13 10:30:00,26.75,26.75,26.69,26.69,55900.0,17.3801,17.3801,17.3411,17.3411,55900.0
2009-04-13 10:35:00,26.69,26.74,26.68,26.7,22600.0,17.3411,17.3736,17.3346,17.3476,22600.0
2009-04-13 10:40:00,26.66,26.7,26.65,26.66,46200.0,17.3216,17.3476,17.3151,17.3216,46200.0
2009-04-13 10:45:00,26.66,26.67,26.62,26.65,57600.0,17.3216,17.3281,17.2956,17.3151,57600.0
2009-04-13 10:50:00,26.67,26.7,26.63,26.63,16900.0,17.3281,17.3476,17.3021,17.3021,16900.0
2009-04-13 10:55:00,26.65,26.69,26.63,26.66,18100.0,17.3151,17.3411,17.3021,17.3216,18100.0
2009-04-13 11:00:00,26.67,26.68,26.59,26.6,25600.0,17.3281,17.3346,17.2761,17.2826,25600.0
2009-04-13 11:05:00,26.6,26.62,26.58,26.58,13200.0,17.2826,17.2956,17.2696,17.2696,13200.0
2009-04-13 11:10:00,26.58,26.63,26.58,26.62,17800.0,17.2696,17.3021,17.2696,17.2956,17800.0
2009-04-13 11:15:00,26.61,26.64,26.6,26.63,12600.0,17.2891,17.3086,17.2826,17.3021,12600.0
2009-04-13 11:20:00,26.61,26.64,26.6,26.63,23500.0,17.2891,17.3086,17.2826,17.3021,23500.0
2009-04-13 11:25:00,26.63,26.7,26.63,26.69,19200.0,17.3021,17.3476,17.3021,17.3411,19200.0
2009-04-13 11:30:00,26.69,26.69,26.67,26.67,13600.0,17.3411,17.3411,17.3281,17.3281,13600.0
2009-04-13 11:35:00,26.67,26.67,26.64,26.65,25600.0,17.3281,17.3281,17.3086,17.3151,25600.0
2009-04-13 11:40:00,26.65,26.68,26.63,26.63,16400.0,17.3151,17.3346,17.3021,17.3021,16400.0
2009-04-13 11:45:00,26.64,26.65,26.63,26.65,11000.0,17.3086,17.3151,17.3021,17.3151,11000.0
2009-04-13 11:50:00,26.65,26.65,26.59,26.61,15900.0,17.3151,17.3151,17.2761,17.2891,15900.0
2009-04-13 11:55:00,26.59,26.64,26.59,26.64,25000.0,17.2761,17.3086,17.2761,17.3086,25000.0
2009-04-13 12:00:00,26.64,26.67,26.64,26.66,27300.0,17.3086,17.3281,17.3086,17.3216,27300.0
2009-04-13 12:05:00,26.66,26.68,26.64,26.65,11900.0,17.3216,17.3346,17.3086,17.3151,11900.0
2009-04-13 12:10:00,26.65,26.68,26.65,26.67,10500.0,17.3151,17.3346,17.3151,17.3281,10500.0
2009-04-13 12:15:00,26.67,26.71,26.67,26.71,18600.0,17.3281,17.3541,17.3281,17.3541,18600.0
2009-04-13 12:20:00,26.7,26.72,26.69,26.7,11000.0,17.3476,17.3606,17.3411,17.3476,11000.0
2009-04-13 12:25:00,26.7,26.7,26.68,26.69,12000.0,17.3476,17.3476,17.3346,17.3411,12000.0
2009-04-13 12:30:00,26.68,26.74,26.68,26.72,17300.0,17.3346,17.3736,17.3346,17.3606,17300.0
2009-04-13 12:35:00,26.71,26.73,26.71,26.71,29800.0,17.3541,17.3671,17.3541,17.3541,29800.0
2009-04-13 12:40:00,26.7,26.73,26.7,26.72,14100.0,17.3476,17.3671,17.3476,17.3606,14100.0
2009-04-13 12:45:00,26.72,26.75,26.72,26.74,10000.0,17.3606,17.3801,17.3606,17.3736,10000.0
2009-04-13 12:50:00,26.74,26.75,26.74,26.75,5100.0,17.3736,17.3801,17.3736,17.3801,5100.0
2009-04-13 12:55:00,26.75,26.79,26.75,26.79,16600.0,17.3801,17.4061,17.3801,17.4061,16600.0
2009-04-13 13:00:00,26.78,26.78,26.69,26.69,44400.0,17.3996,17.3996,17.3411,17.3411,44400.0
2009-04-13 13:05:00,26.7,26.71,26.69,26.7,21600.0,17.3476,17.3541,17.3411,17.3476,21600.0
2009-04-13 13:10:00,26.7,26.7,26.69,26.7,9400.0,17.3476,17.3476,17.3411,17.3476,9400.0
2009-04-13 13:15:00,26.7,26.73,26.69,26.73,23500.0,17.3476,17.3671,17.3411,17.3671,23500.0
2009-04-13 13:20:00,26.73,26.83,26.73,26.78,72200.0,17.3671,17.4321,17.3671,17.3996,72200.0
2009-04-13 13:25:00,26.78,26.79,26.76,26.79,53300.0,17.3996,17.4061,17.3866,17.4061,53300.0
2009-04-13 13:30:00,26.79,26.83,26.79,26.83,30300.0,17.4061,17.4321,17.4061,17.4321,30300.0
2009-04-13 13:35:00,26.83,26.84,26.8,26.81,94600.0,17.4321,17.4386,17.4126,17.4191,94600.0
2009-04-13 13:40:00,26.81,26.85,26.8,26.83,37400.0,17.4191,17.445,17.4126,17.4321,37400.0
2009-04-13 13:45:00,26.83,26.88,26.83,26.86,45700.0,17.4321,17.4645,17.4321,17.4515,45700.0
2009-04-13 13:50:00,26.86,26.91,26.86,26.91,24200.0,17.4515,17.484,17.4515,17.484,24200.0
2009-04-13 13:55:00,26.91,26.95,26.9,26.95,18300.0,17.484,17.51,17.4775,17.51,18300.0
2009-04-13 14:00:00,26.96,26.98,26.94,26.97,19100.0,17.5165,17.5295,17.5035,17.523,19100.0
2009-04-13 14:05:00,26.98,26.98,26.95,26.95,34500.0,17.5295,17.5295,17.51,17.51,34500.0
2009-04-13 14:10:00,26.95,26.95,26.9,26.91,28100.0,17.51,17.51,17.4775,17.484,28100.0
2009-04-13 14:15:00,26.91,26.92,26.87,26.91,31300.0,17.484,17.4905,17.458,17.484,31300.0
2009-04-13 14:20:00,26.92,26.95,26.91,26.95,14500.0,17.4905,17.51,17.484,17.51,14500.0
2009-04-13 14:25:00,26.95,26.96,26.91,26.91,25000.0,17.51,17.5165,17.484,17.484,25000.0
2009-04-13 14:30:00,26.9,26.95,26.9,26.95,18500.0,17.4775,17.51,17.4775,17.51,18500.0
2009-04-13 14:35:00,26.94,26.96,26.93,26.94,14500.0,17.5035,17.5165,17.497,17.5035,14500.0
2009-04-13 14:40:00,26.94,26.97,26.91,26.93,39600.0,17.5035,17.523,17.484,17.497,39600.0
2009-04-13 14:45:00,26.94,26.94,26.9,26.9,31100.0,17.5035,17.5035,17.4775,17.4775,31100.0
2009-04-13 14:50:00,26.9,26.92,26.88,26.9,17200.0,17.4775,17.4905,17.4645,17.4775,17200.0
2009-04-13 14:55:00,26.91,26.94,26.88,26.88,20300.0,17.484,17.5035,17.4645,17.4645,20300.0
2009-04-13 15:00:00,26.87,26.97,26.85,26.96,27100.0,17.458,17.523,17.445,17.5165,27100.0
2009-04-13 15:05:00,26.96,27.0,26.95,26.96,18800.0,17.5165,17.5425,17.51,17.5165,18800.0
2009-04-13 15:10:00,26.98,27.01,26.96,27.01,47900.0,17.5295,17.549,17.5165,17.549,47900.0
2009-04-13 15:15:00,27.01,27.04,27.0,27.04,27600.0,17.549,17.5685,17.5425,17.5685,27600.0
2009-04-13 15:20:00,27.04,27.05,27.01,27.03,43700.0,17.5685,17.575,17.549,17.562,43700.0
2009-04-13 15:25:00,27.02,27.05,27.01,27.03,21700.0,17.5555,17.575,17.549,17.562,21700.0
2009-04-13 15:30:00,27.04,27.07,27.02,27.03,49400.0,17.5685,17.588,17.5555,17.562,49400.0
2009-04-13 15:35:00,27.04,27.05,27.02,27.05,60700.0,17.5685,17.575,17.5555,17.575,60700.0
2009-04-13 15:40:00,27.04,27.09,27.02,27.09,87200.0,17.5685,17.601,17.5555,17.601,87200.0
2009-04-13 15:45:00,27.08,27.09,27.01,27.01,39200.0,17.5945,17.601,17.549,17.549,39200.0
2009-04-13 15:50:00,27.02,27.04,26.93,26.96,86800.0,17.5555,17.5685,17.497,17.5165,86800.0
2009-04-13 15:55:00,26.96,26.99,26.94,26.96,66800.0,17.5165,17.536,17.5035,17.5165,66800.0
2009-04-14 09:30:00,26.83,26.83,26.68,26.68,104000.0,17.4321,17.4321,17.3346,17.3346,104000.0
2009-04-14 09:35:00,26.69,26.7,26.61,26.69,226300.0,17.3411,17.3476,17.2891,17.3411,226300.0
2009-04-14 09:40:00,26.69,26.69,26.6,26.61,106100.0,17.3411,17.3411,17.2826,17.2891,106100.0
2009-04-14 09:45:00,26.6,26.6,26.55,26.6,81700.0,17.2826,17.2826,17.2501,17.2826,81700.0
2009-04-14 09:50:00,26.62,26.7,26.62,26.69,25700.0,17.2956,17.3476,17.2956,17.3411,25700.0
2009-04-14 09:55:00,26.69,26.79,26.68,26.78,58700.0,17.3411,17.4061,17.3346,17.3996,58700.0
2009-04-14 10:00:00,26.77,26.82,26.76,26.81,171500.0,17.3931,17.4256,17.3866,17.4191,171500.0
2009-04-14 10:05:00,26.8,26.8,26.72,26.73,30700.0,17.4126,17.4126,17.3606,17.3671,30700.0
2009-04-14 10:10:00,26.73,26.79,26.71,26.77,25300.0,17.3671,17.4061,17.3541,17.3931,25300.0
2009-04-14 10:15:00,26.76,26.82,26.74,26.81,25200.0,17.3866,17.4256,17.3736,17.4191,25200.0
2009-04-14 10:20:00,26.81,26.85,26.81,26.84,29500.0,17.4191,17.445,17.4191,17.4386,29500.0
2009-04-14 10:25:00,26.85,26.89,26.84,26.89,36400.0,17.445,17.471,17.4386,17.471,36400.0
2009-04-14 10:30:00,26.9,26.98,26.9,26.94,67300.0,17.4775,17.5295,17.4775,17.5035,67300.0
2009-04-14 10:35:00,26.95,26.98,26.94,26.96,14600.0,17.51,17.5295,17.5035,17.5165,14600.0
2009-04-14 10:40:00,26.96,27.03,26.94,27.03,48900.0,17.5165,17.562,17.5035,17.562,48900.0
2009-04-14 10:45:00,27.03,27.03,27.0,27.0,54700.0,17.562,17.562,17.5425,17.5425,54700.0
2009-04-14 10:50:00,26.99,27.0,26.96,26.97,29700.0,17.536,17.5425,17.5165,17.523,29700.0
2009-04-14 10:55:00,26.97,26.97,26.92,26.93,49900.0,17.523,17.523,17.4905,17.497,49900.0
2009-04-14 11:00:00,26.93,26.95,26.92,26.93,45600.0,17.497,17.51,17.4905,17.497,45600.0
2009-04-14 11:05:00,26.94,26.94,26.87,26.89,25100.0,17.5035,17.5035,17.458,17.471,25100.0
2009-04-14 11:10:00,26.9,26.9,26.87,26.9,15200.0,17.4775,17.4775,17.458,17.4775,15200.0
2009-04-14 11:15:00,26.9,26.9,26.87,26.88,15500.0,17.4775,17.4775,17.458,17.4645,15500.0
2009-04-14 11:20:00,26.88,26.88,26.83,26.85,54800.0,17.4645,17.4645,17.4321,17.445,54800.0
2009-04-14 11:25:00,26.86,26.87,26.82,26.82,30000.0,17.4515,17.458,17.4256,17.4256,30000.0
2009-04-14 11:30:00,26.82,26.86,26.82,26.86,46700.0,17.4256,17.4515,17.4256,17.4515,46700.0
2009-04-14 11:35:00,26.86,26.9,26.85,26.9,80200.0,17.4515,17.4775,17.445,17.4775,80200.0
2009-04-14 11:40:00,26.9,26.92,26.89,26.91,51000.0,17.4775,17.4905,17.471,17.484,51000.0
2009-04-14 11:45:00,26.91,26.95,26.89,26.91,42700.0,17.484,17.51,17.471,17.484,42700.0
2009-04-14 11:50:00,26.9,26.92,26.88,26.9,40400.0,17.4775,17.4905,17.4645,17.4775,40400.0
2009-04-14 11:55:00,26.91,26.91,26.86,26.86,60400.0,17.484,17.484,17.4515,17.4515,60400.0
2009-04-14 12:00:00,26.85,26.85,26.82,26.84,15000.0,17.445,17.445,17.4256,17.4386,15000.0
2009-04-14 12:05:00,26.85,26.85,26.81,26.81,27900.0,17.445,17.445,17.4191,17.4191,27900.0
2009-04-14 12:10:00,26.8,26.8,26.75,26.76,26300.0,17.4126,17.4126,17.3801,17.3866,26300.0
2009-04-14 12:15:00,26.75,26.77,26.72,26.77,21700.0,17.3801,17.3931,17.3606,17.3931,21700.0
2009-04-14 12:20:00,26.78,26.8,26.77,26.79,73100.0,17.3996,17.4126,17.3931,17.4061,73100.0
2009-04-14 12:25:00,26.79,26.83,26.79,26.81,19900.0,17.4061,17.4321,17.4061,17.4191,19900.0
2009-04-14 12:30:00,26.8,26.82,26.8,26.82,44600.0,17.4126,17.4256,17.4126,17.4256,44600.0
2009-04-14 12:35:00,26.82,26.82,26.79,26.79,7400.0,17.4256,17.4256,17.4061,17.4061,7400.0
2009-04-14 12:40:00,26.8,26.8,26.71,26.71,40900.0,17.4126,17.4126,17.3541,17.3541,40900.0
2009-04-14 12:45:00,26.71,26.71,26.61,26.62,66700.0,17.3541,17.3541,17.2891,17.2956,66700.0
2009-04-14 12:50:00,26.62,26.62,26.58,26.6,63400.0,17.2956,17.2956,17.2696,17.2826,63400.0
2009-04-14 12:55:00,26.6,26.6,26.53,26.59,23400.0,17.2826,17.2826,17.2371,17.2761,23400.0
2009-04-14 13:00:00,26.59,26.59,26.58,26.58,5400.0,17.2761,17.2761,17.2696,17.2696,5400.0
2009-04-14 13:05:00,26.58,26.58,26.54,26.56,10200.0,17.2696,17.2696,17.2436,17.2566,10200.0
2009-04-14 13:10:00,26.55,26.57,26.52,26.57,40100.0,17.2501,17.2631,17.2306,17.2631,40100.0
2009-04-14 13:15:00,26.57,26.59,26.57,26.58,9500.0,17.2631,17.2761,17.2631,17.2696,9500.0
2009-04-14 13:20:00,26.58,26.59,26.54,26.56,26600.0,17.2696,17.2761,17.2436,17.2566,26600.0
2009-04-14 13:25:00,26.56,26.59,26.54,26.59,15400.0,17.2566,17.2761,17.2436,17.2761,15400.0
2009-04-14 13:30:00,26.59,26.64,26.59,26.63,18900.0,17.2761,17.3086,17.2761,17.3021,18900.0
2009-04-14 13:35:00,26.63,26.64,26.58,26.58,59600.0,17.3021,17.3086,17.2696,17.2696,59600.0
2009-04-14 13:40:00,26.56,26.59,26.55,26.58,31300.0,17.2566,17.2761,17.2501,17.2696,31300.0
2009-04-14 13:45:00,26.58,26.59,26.55,26.56,22100.0,17.2696,17.2761,17.2501,17.2566,22100.0
2009-04-14 13:50:00,26.56,26.58,26.55,26.56,18700.0,17.2566,17.2696,17.2501,17.2566,18700.0
2009-04-14 13:55:00,26.56,26.57,26.53,26.55,41800.0,17.2566,17.2631,17.2371,17.2501,41800.0
2009-04-14 14:00:00,26.54,26.55,26.52,26.54,23000.0,17.2436,17.2501,17.2306,17.2436,23000.0
2009-04-14 14:05:00,26.53,26.54,26.5,26.52,17500.0,17.2371,17.2436,17.2176,17.2306,17500.0
2009-04-14 14:10:00,26.5,26.57,26.48,26.56,51500.0,17.2176,17.2631,17.2047,17.2566,51500.0
2009-04-14 14:15:00,26.56,26.6,26.53,26.59,30800.0,17.2566,17.2826,17.2371,17.2761,30800.0
2009-04-14 14:20:00,26.59,26.65,26.56,26.65,35200.0,17.2761,17.3151,17.2566,17.3151,35200.0
2009-04-14 14:25:00,26.64,26.65,26.61,26.61,77700.0,17.3086,17.3151,17.2891,17.2891,77700.0
2009-04-14 14:30:00,26.62,26.63,26.59,26.6,23800.0,17.2956,17.3021,17.2761,17.2826,23800.0
2009-04-14 14:35:00,26.6,26.62,26.59,26.62,25300.0,17.2826,17.2956,17.2761,17.2956,25300.0
2009-04-14 14:40:00,26.63,26.63,26.59,26.62,20100.0,17.3021,17.3021,17.2761,17.2956,20100.0
2009-04-14 14:45:00,26.61,26.64,26.59,26.62,21800.0,17.2891,17.3086,17.2761,17.2956,21800.0
2009-04-14 14:50:00,26.62,26.64,26.57,26.57,22700.0,17.2956,17.3086,17.2631,17.2631,22700.0
2009-04-14 14:55:00,26.57,26.66,26.57,26.66,38900.0,17.2631,17.3216,17.2631,17.3216,38900.0
2009-04-14 15:00:00,26.68,26.7,26.68,26.69,61400.0,17.3346,17.3476,17.3346,17.3411,61400.0
2009-04-14 15:05:00,26.68,26.69,26.65,26.66,30000.0,17.3346,17.3411,17.3151,17.3216,30000.0
2009-04-14 15:10:00,26.67,26.68,26.62,26.66,46300.0,17.3281,17.3346,17.2956,17.3216,46300.0
2009-04-14 15:15:00,26.66,26.73,26.65,26.73,19200.0,17.3216,17.3671,17.3151,17.3671,19200.0
2009-04-14 15:20:00,26.73,26.73,26.68,26.68,101000.0,17.3671,17.3671,17.3346,17.3346,101000.0
2009-04-14 15:25:00,26.68,26.7,26.6,26.62,48900.0,17.3346,17.3476,17.2826,17.2956,48900.0
2009-04-14 15:30:00,26.63,26.64,26.58,26.58,23300.0,17.3021,17.3086,17.2696,17.2696,23300.0
2009-04-14 15:35:00,26.57,26.62,26.56,26.56,31700.0,17.2631,17.2956,17.2566,17.2566,31700.0
2009-04-14 15:40:00,26.55,26.59,26.54,26.54,29900.0,17.2501,17.2761,17.2436,17.2436,29900.0
2009-04-14 15:45:00,26.53,26.64,26.53,26.58,26900.0,17.2371,17.3086,17.2371,17.2696,26900.0
2009-04-14 15:50:00,26.57,26.6,26.51,26.51,64200.0,17.2631,17.2826,17.2241,17.2241,64200.0
2009-04-14 15:55:00,26.5,26.55,26.49,26.51,46500.0,17.2176,17.2501,17.2111,17.2241,46500.0
2009-04-15 09:30:00,26.6,26.62,26.43,26.48,86500.0,17.2826,17.2956,17.1722,17.2047,86500.0
2009-04-15 09:35:00,26.49,26.56,26.47,26.54,43000.0,17.2111,17.2566,17.1982,17.2436,43000.0
2009-04-15 09:40:00,26.53,26.57,26.5,26.56,46800.0,17.2371,17.2631,17.2176,17.2566,46800.0
2009-04-15 09:45:00,26.55,26.59,26.55,26.57,16400.0,17.2501,17.2761,17.2501,17.2631,16400.0
2009-04-15 09:50:00,26.56,26.65,26.56,26.63,36600.0,17.2566,17.3151,17.2566,17.3021,36600.0
2009-04-15 09:55:00,26.62,26.74,26.6,26.67,120700.0,17.2956,17.3736,17.2826,17.3281,120700.0
2009-04-15 10:00:00,26.67,26.67,26.63,26.66,60000.0,17.3281,17.3281,17.3021,17.3216,60000.0
2009-04-15 10:05:00,26.65,26.73,26.65,26.73,31700.0,17.3151,17.3671,17.3151,17.3671,31700.0
2009-04-15 10:10:00,26.75,26.78,26.74,26.75,24700.0,17.3801,17.3996,17.3736,17.3801,24700.0
2009-04-15 10:15:00,26.76,26.76,26.68,26.68,12300.0,17.3866,17.3866,17.3346,17.3346,12300.0
2009-04-15 10:20:00,26.69,26.71,26.68,26.69,14500.0,17.3411,17.3541,17.3346,17.3411,14500.0
2009-04-15 10:25:00,26.69,26.7,26.66,26.67,49300.0,17.3411,17.3476,17.3216,17.3281,49300.0
2009-04-15 10:30:00,26.66,26.67,26.62,26.66,24400.0,17.3216,17.3281,17.2956,17.3216,24400.0
2009-04-15 10:35:00,26.66,26.67,26.63,26.65,25400.0,17.3216,17.3281,17.3021,17.3151,25400.0
2009-04-15 10:40:00,26.64,26.67,26.62,26.67,22800.0,17.3086,17.3281,17.2956,17.3281,22800.0
2009-04-15 10:45:00,26.67,26.69,26.63,26.65,18200.0,17.3281,17.3411,17.3021,17.3151,18200.0
2009-04-15 10:50:00,26.64,26.64,26.61,26.62,15800.0,17.3086,17.3086,17.2891,17.2956,15800.0
2009-04-15 10:55:00,26.61,26.62,26.58,26.6,24600.0,17.2891,17.2956,17.2696,17.2826,24600.0
2009-04-15 11:00:00,26.59,26.62,26.58,26.58,15900.0,17.2761,17.2956,17.2696,17.2696,15900.0
2009-04-15 11:05:00,26.57,26.57,26.55,26.56,6600.0,17.2631,17.2631,17.2501,17.2566,6600.0
2009-04-15 11:10:00,26.56,26.58,26.55,26.56,14400.0,17.2566,17.2696,17.2501,17.2566,14400.0
2009-04-15 11:15:00,26.56,26.58,26.54,26.58,37700.0,17.2566,17.2696,17.2436,17.2696,37700.0
2009-04-15 11:20:00,26.58,26.62,26.57,26.59,14300.0,17.2696,17.2956,17.2631,17.2761,14300.0
2009-04-15 11:25:00,26.6,26.63,26.6,26.62,23400.0,17.2826,17.3021,17.2826,17.2956,23400.0
2009-04-15 11:30:00,26.62,26.65,26.61,26.65,72800.0,17.2956,17.3151,17.2891,17.3151,72800.0
2009-04-15 11:35:00,26.64,26.7,26.63,26.64,40600.0,17.3086,17.3476,17.3021,17.3086,40600.0
2009-04-15 11:40:00,26.64,26.66,26.63,26.63,43700.0,17.3086,17.3216,17.3021,17.3021,43700.0
2009-04-15 11:45:00,26.63,26.65,26.62,26.65,14200.0,17.3021,17.3151,17.2956,17.3151,14200.0
2009-04-15 11:50:00,26.66,26.68,26.62,26.63,20400.0,17.3216,17.3346,17.2956,17.3021,20400.0
2009-04-15 11:55:00,26.64,26.71,26.64,26.67,67000.0,17.3086,17.3541,17.3086,17.3281,67000.0
2009-04-15 12:00:00,26.68,26.7,26.67,26.68,48400.0,17.3346,17.3476,17.3281,17.3346,48400.0
2009-04-15 12:05:00,26.69,26.73,26.67,26.7,10700.0,17.3411,17.3671,17.3281,17.3476,10700.0
2009-04-15 12:10:00,26.71,26.71,26.68,26.69,27200.0,17.3541,17.3541,17.3346,17.3411,27200.0
2009-04-15 12:15:00,26.69,26.69,26.65,26.67,27300.0,17.3411,17.3411,17.3151,17.3281,27300.0
2009-04-15 12:20:00,26.68,26.72,26.67,26.7,26000.0,17.3346,17.3606,17.3281,17.3476,26000.0
2009-04-15 12:25:00,26.7,26.72,26.67,26.67,51400.0,17.3476,17.3606,17.3281,17.3281,51400.0
2009-04-15 12:30:00,26.67,26.69,26.67,26.68,14700.0,17.3281,17.3411,17.3281,17.3346,14700.0
2009-04-15 12:35:00,26.68,26.7,26.68,26.68,54400.0,17.3346,17.3476,17.3346,17.3346,54400.0
2009-04-15 12:40:00,26.69,26.7,26.67,26.69,26100.0,17.3411,17.3476,17.3281,17.3411,26100.0
2009-04-15 12:45:00,26.71,26.76,26.71,26.76,85900.0,17.3541,17.3866,17.3541,17.3866,85900.0
2009-04-15 12:50:00,26.76,26.8,26.76,26.79,65300.0,17.3866,17.4126,17.3866,17.4061,65300.0
2009-04-15 12:55:00,26.8,26.81,26.78,26.8,23000.0,17.4126,17.4191,17.3996,17.4126,23000.0
2009-04-15 13:00:00,26.79,26.83,26.75,26.76,210100.0,17.4061,17.4321,17.3801,17.3866,210100.0
2009-04-15 13:05:00,26.76,26.77,26.7,26.72,47600.0,17.3866,17.3931,17.3476,17.3606,47600.0
2009-04-15 13:10:00,26.72,26.73,26.71,26.71,3700.0,17.3606,17.3671,17.3541,17.3541,3700.0
2009-04-15 13:15:00,26.71,26.73,26.7,26.71,4800.0,17.3541,17.3671,17.3476,17.3541,4800.0
2009-04-15 13:20:00,26.7,26.76,26.7,26.72,52500.0,17.3476,17.3866,17.3476,17.3606,52500.0
2009-04-15 13:25:00,26.71,26.74,26.71,26.73,10000.0,17.3541,17.3736,17.3541,17.3671,10000.0
2009-04-15 13:30:00,26.73,26.74,26.71,26.74,21700.0,17.3671,17.3736,17.3541,17.3736,21700.0
2009-04-15 13:35:00,26.74,26.74,26.71,26.71,16100.0,17.3736,17.3736,17.3541,17.3541,16100.0
2009-04-15 13:40:00,26.71,26.71,26.66,26.69,10700.0,17.3541,17.3541,17.3216,17.3411,10700.0
2009-04-15 13:45:00,26.68,26.69,26.65,26.65,45800.0,17.3346,17.3411,17.3151,17.3151,45800.0
2009-04-15 13:50:00,26.64,26.64,26.62,26.63,52900.0,17.3086,17.3086,17.2956,17.3021,52900.0
2009-04-15 13:55:00,26.62,26.67,26.61,26.67,25900.0,17.2956,17.3281,17.2891,17.3281,25900.0
2009-04-15 14:00:00,26.67,26.74,26.66,26.73,37600.0,17.3281,17.3736,17.3216,17.3671,37600.0
2009-04-15 14:05:00,26.72,26.74,26.69,26.73,31800.0,17.3606,17.3736,17.3411,17.3671,31800.0
2009-04-15 14:10:00,26.74,26.74,26.66,26.67,9600.0,17.3736,17.3736,17.3216,17.3281,9600.0
2009-04-15 14:15:00,26.68,26.68,26.58,26.58,18400.0,17.3346,17.3346,17.2696,17.2696,18400.0
2009-04-15 14:20:00,26.6,26.61,26.57,26.59,6600.0,17.2826,17.2891,17.2631,17.2761,6600.0
2009-04-15 14:25:00,26.59,26.61,26.58,26.6,25700.0,17.2761,17.2891,17.2696,17.2826,25700.0
2009-04-15 14:30:00,26.6,26.63,26.58,26.59,25600.0,17.2826,17.3021,17.2696,17.2761,25600.0
2009-04-15 14:35:00,26.61,26.62,26.58,26.59,21300.0,17.2891,17.2956,17.2696,17.2761,21300.0
2009-04-15 14:40:00,26.59,26.6,26.57,26.59,32100.0,17.2761,17.2826,17.2631,17.2761,32100.0
2009-04-15 14:45:00,26.6,26.63,26.59,26.62,19500.0,17.2826,17.3021,17.2761,17.2956,19500.0
2009-04-15 14:50:00,26.61,26.63,26.59,26.59,44100.0,17.2891,17.3021,17.2761,17.2761,44100.0
2009-04-15 14:55:00,26.6,26.61,26.57,26.6,24800.0,17.2826,17.2891,17.2631,17.2826,24800.0
2009-04-15 15:00:00,26.59,26.66,26.59,26.63,24600.0,17.2761,17.3216,17.2761,17.3021,24600.0
2009-04-15 15:05:00,26.63,26.68,26.62,26.63,22100.0,17.3021,17.3346,17.2956,17.3021,22100.0
2009-04-15 15:10:00,26.63,26.72,26.63,26.7,28300.0,17.3021,17.3606,17.3021,17.3476,28300.0
2009-04-15 15:15:00,26.7,26.75,26.69,26.73,36900.0,17.3476,17.3801,17.3411,17.3671,36900.0
2009-04-15 15:20:00,26.72,26.75,26.71,26.74,17900.0,17.3606,17.3801,17.3541,17.3736,17900.0
2009-04-15 15:25:00,26.75,26.75,26.7,26.71,19700.0,17.3801,17.3801,17.3476,17.3541,19700.0
2009-04-15 15:30:00,26.71,26.76,26.7,26.74,22400.0,17.3541,17.3866,17.3476,17.3736,22400.0
2009-04-15 15:35:00,26.74,26.77,26.72,26.77,37800.0,17.3736,17.3931,17.3606,17.3931,37800.0
2009-04-15 15:40:00,26.78,26.83,26.78,26.79,47300.0,17.3996,17.4321,17.3996,17.4061,47300.0
2009-04-15 15:45:00,26.8,26.85,26.8,26.85,46200.0,17.4126,17.445,17.4126,17.445,46200.0
2009-04-15 15:50:00,26.85,26.92,26.83,26.92,53500.0,17.445,17.4905,17.4321,17.4905,53500.0
2009-04-15 15:55:00,26.92,26.97,26.9,26.9,101700.0,17.4905,17.523,17.4775,17.4775,101700.0
2009-04-16 09:30:00,27.1,27.14,27.07,27.08,167100.0,17.6075,17.6335,17.588,17.5945,167100.0
2009-04-16 09:35:00,27.07,27.09,27.03,27.03,150100.0,17.588,17.601,17.562,17.562,150100.0
2009-04-16 09:40:00,27.04,27.04,26.93,26.93,28400.0,17.5685,17.5685,17.497,17.497,28400.0
2009-04-16 09:45:00,26.92,26.94,26.88,26.9,39000.0,17.4905,17.5035,17.4645,17.4775,39000.0
2009-04-16 09:50:00,26.9,26.91,26.83,26.91,55200.0,17.4775,17.484,17.4321,17.484,55200.0
2009-04-16 09:55:00,26.92,26.99,26.9,26.95,69000.0,17.4905,17.536,17.4775,17.51,69000.0
2009-04-16 10:00:00,26.96,27.0,26.87,26.87,184100.0,17.5165,17.5425,17.458,17.458,184100.0
2009-04-16 10:05:00,26.89,26.91,26.86,26.88,23600.0,17.471,17.484,17.4515,17.4645,23600.0
2009-04-16 10:10:00,26.89,26.92,26.88,26.9,51300.0,17.471,17.4905,17.4645,17.4775,51300.0
2009-04-16 10:15:00,26.89,26.92,26.87,26.9,26700.0,17.471,17.4905,17.458,17.4775,26700.0
2009-04-16 10:20:00,26.9,26.97,26.9,26.94,81000.0,17.4775,17.523,17.4775,17.5035,81000.0
2009-04-16 10:25:00,26.94,26.98,26.94,26.97,36600.0,17.5035,17.5295,17.5035,17.523,36600.0
2009-04-16 10:30:00,26.96,27.01,26.96,26.96,22000.0,17.5165,17.549,17.5165,17.5165,22000.0
2009-04-16 10:35:00,26.97,26.99,26.94,26.94,39000.0,17.523,17.536,17.5035,17.5035,39000.0
2009-04-16 10:40:00,26.94,26.96,26.9,26.9,46200.0,17.5035,17.5165,17.4775,17.4775,46200.0
2009-04-16 10:45:00,26.9,26.9,26.85,26.87,66400.0,17.4775,17.4775,17.445,17.458,66400.0
2009-04-16 10:50:00,26.88,26.88,26.85,26.85,23200.0,17.4645,17.4645,17.445,17.445,23200.0
2009-04-16 10:55:00,26.85,26.85,26.78,26.79,132800.0,17.445,17.445,17.3996,17.4061,132800.0
2009-04-16 11:00:00,26.79,26.84,26.79,26.83,43900.0,17.4061,17.4386,17.4061,17.4321,43900.0
2009-04-16 11:05:00,26.83,26.89,26.82,26.89,22700.0,17.4321,17.471,17.4256,17.471,22700.0
2009-04-16 11:10:00,26.89,26.9,26.88,26.9,31600.0,17.471,17.4775,17.4645,17.4775,31600.0
2009-04-16 11:15:00,26.9,26.9,26.88,26.9,34000.0,17.4775,17.4775,17.4645,17.4775,34000.0
2009-04-16 11:20:00,26.89,26.91,26.88,26.9,56500.0,17.471,17.484,17.4645,17.4775,56500.0
2009-04-16 11:25:00,26.9,26.93,26.89,26.93,23400.0,17.4775,17.497,17.471,17.497,23400.0
2009-04-16 11:30:00,26.93,26.95,26.93,26.94,60200.0,17.497,17.51,17.497,17.5035,60200.0
2009-04-16 11:35:00,26.96,26.98,26.95,26.97,32400.0,17.5165,17.5295,17.51,17.523,32400.0
2009-04-16 11:40:00,26.98,27.0,26.97,27.0,15500.0,17.5295,17.5425,17.523,17.5425,15500.0
2009-04-16 11:45:00,27.0,27.04,26.99,27.0,21900.0,17.5425,17.5685,17.536,17.5425,21900.0
2009-04-16 11:50:00,26.99,27.01,26.99,27.01,4200.0,17.536,17.549,17.536,17.549,4200.0
2009-04-16 11:55:00,27.01,27.04,27.01,27.03,19000.0,17.549,17.5685,17.549,17.562,19000.0
2009-04-16 12:00:00,27.02,27.03,27.0,27.0,51700.0,17.5555,17.562,17.5425,17.5425,51700.0
2009-04-16 12:05:00,27.0,27.03,27.0,27.01,61100.0,17.5425,17.562,17.5425,17.549,61100.0
2009-04-16 12:10:00,27.02,27.06,27.02,27.05,34400.0,17.5555,17.5815,17.5555,17.575,34400.0
2009-04-16 12:15:00,27.05,27.06,27.02,27.02,43600.0,17.575,17.5815,17.5555,17.5555,43600.0
2009-04-16 12:20:00,27.02,27.03,26.99,26.99,7700.0,17.5555,17.562,17.536,17.536,7700.0
2009-04-16 12:25:00,26.99,26.99,26.97,26.99,30100.0,17.536,17.536,17.523,17.536,30100.0
2009-04-16 12:30:00,26.98,26.99,26.98,26.99,15300.0,17.5295,17.536,17.5295,17.536,15300.0
2009-04-16 12:35:00,26.99,27.01,26.98,27.0,16500.0,17.536,17.549,17.5295,17.5425,16500.0
2009-04-16 12:40:00,27.0,27.02,26.99,27.02,21400.0,17.5425,17.5555,17.536,17.5555,21400.0
2009-04-16 12:45:00,27.02,27.06,27.02,27.05,13400.0,17.5555,17.5815,17.5555,17.575,13400.0
2009-04-16 12:50:00,27.05,27.1,27.05,27.1,13100.0,17.575,17.6075,17.575,17.6075,13100.0
2009-04-16 12:55:00,27.1,27.12,27.1,27.1,31200.0,17.6075,17.6205,17.6075,17.6075,31200.0
2009-04-16 13:00:00,27.09,27.13,27.09,27.12,27200.0,17.601,17.627,17.601,17.6205,27200.0
2009-04-16 13:05:00,27.11,27.12,27.09,27.12,14600.0,17.614,17.6205,17.601,17.6205,14600.0
2009-04-16 13:10:00,27.11,27.11,27.07,27.09,41400.0,17.614,17.614,17.588,17.601,41400.0
2009-04-16 13:15:00,27.1,27.1,27.06,27.09,20400.0,17.6075,17.6075,17.5815,17.601,20400.0
2009-04-16 13:20:00,27.09,27.12,27.09,27.1,10300.0,17.601,17.6205,17.601,17.6075,10300.0
2009-04-16 13:25:00,27.1,27.12,27.1,27.12,39400.0,17.6075,17.6205,17.6075,17.6205,39400.0
2009-04-16 13:30:00,27.11,27.12,27.07,27.08,46400.0,17.614,17.6205,17.588,17.5945,46400.0
2009-04-16 13:35:00,27.08,27.08,27.03,27.03,27200.0,17.5945,17.5945,17.562,17.562,27200.0
2009-04-16 13:40:00,27.04,27.05,27.02,27.04,55200.0,17.5685,17.575,17.5555,17.5685,55200.0
2009-04-16 13:45:00,27.04,27.04,27.01,27.02,30400.0,17.5685,17.5685,17.549,17.5555,30400.0
2009-04-16 13:50:00,27.01,27.03,26.99,26.99,32200.0,17.549,17.562,17.536,17.536,32200.0
2009-04-16 13:55:00,27.0,27.05,26.99,27.04,149000.0,17.5425,17.575,17.536,17.5685,149000.0
2009-04-16 14:00:00,27.04,27.05,27.03,27.04,24100.0,17.5685,17.575,17.562,17.5685,24100.0
2009-04-16 14:05:00,27.05,27.08,27.05,27.07,16100.0,17.575,17.5945,17.575,17.588,16100.0
2009-04-16 14:10:00,27.08,27.12,27.08,27.12,47300.0,17.5945,17.6205,17.5945,17.6205,47300.0
2009-04-16 14:15:00,27.12,27.13,27.1,27.1,27600.0,17.6205,17.627,17.6075,17.6075,27600.0
2009-04-16 14:20:00,27.11,27.15,27.1,27.12,31000.0,17.614,17.64,17.6075,17.6205,31000.0
2009-04-16 14:25:00,27.12,27.18,27.12,27.18,23500.0,17.6205,17.6595,17.6205,17.6595,23500.0
2009-04-16 14:30:00,27.18,27.2,27.17,27.19,53200.0,17.6595,17.6725,17.653,17.666,53200.0
2009-04-16 14:35:00,27.19,27.22,27.19,27.2,19000.0,17.666,17.6854,17.666,17.6725,19000.0
2009-04-16 14:40:00,27.2,27.23,27.2,27.23,34700.0,17.6725,17.6919,17.6725,17.6919,34700.0
2009-04-16 14:45:00,27.24,27.25,27.21,27.22,46800.0,17.6984,17.7049,17.6789,17.6854,46800.0
2009-04-16 14:50:00,27.23,27.35,27.22,27.34,80200.0,17.6919,17.7699,17.6854,17.7634,80200.0
2009-04-16 14:55:00,27.34,27.36,27.3,27.31,32500.0,17.7634,17.7764,17.7374,17.7439,32500.0
2009-04-16 15:00:00,27.31,27.32,27.28,27.3,20000.0,17.7439,17.7504,17.7244,17.7374,20000.0
2009-04-16 15:05:00,27.3,27.37,27.28,27.36,72000.0,17.7374,17.7829,17.7244,17.7764,72000.0
2009-04-16 15:10:00,27.37,27.37,27.31,27.33,70700.0,17.7829,17.7829,17.7439,17.7569,70700.0
2009-04-16 15:15:00,27.31,27.32,27.29,27.32,112300.0,17.7439,17.7504,17.7309,17.7504,112300.0
2009-04-16 15:20:00,27.33,27.36,27.31,27.31,241300.0,17.7569,17.7764,17.7439,17.7439,241300.0
2009-04-16 15:25:00,27.31,27.33,27.26,27.28,189100.0,17.7439,17.7569,17.7114,17.7244,189100.0
2009-04-16 15:30:00,27.29,27.29,27.26,27.27,32100.0,17.7309,17.7309,17.7114,17.7179,32100.0
2009-04-16 15:35:00,27.28,27.32,27.28,27.3,89700.0,17.7244,17.7504,17.7244,17.7374,89700.0
2009-04-16 15:40:00,27.3,27.33,27.2,27.21,120800.0,17.7374,17.7569,17.6725,17.6789,120800.0
2009-04-16 15:45:00,27.21,27.25,27.2,27.2,19400.0,17.6789,17.7049,17.6725,17.6725,19400.0
2009-04-16 15:50:00,27.2,27.26,27.2,27.21,53800.0,17.6725,17.7114,17.6725,17.6789,53800.0
2009-04-16 15:55:00,27.23,27.25,27.21,27.24,98700.0,17.6919,17.7049,17.6789,17.6984,98700.0
2009-04-17 09:30:00,27.06,27.13,27.0,27.03,368700.0,17.5815,17.627,17.5425,17.562,368700.0
2009-04-17 09:35:00,27.03,27.04,26.97,26.98,40400.0,17.562,17.5685,17.523,17.5295,40400.0
2009-04-17 09:40:00,26.98,26.98,26.93,26.95,62900.0,17.5295,17.5295,17.497,17.51,62900.0
2009-04-17 09:45:00,26.95,26.98,26.91,26.94,606900.0,17.51,17.5295,17.484,17.5035,606900.0
2009-04-17 09:50:00,26.94,26.97,26.88,26.96,104900.0,17.5035,17.523,17.4645,17.5165,104900.0
2009-04-17 09:55:00,26.97,27.01,26.92,26.96,224000.0,17.523,17.549,17.4905,17.5165,224000.0
2009-04-17 10:00:00,26.95,26.98,26.93,26.96,302100.0,17.51,17.5295,17.497,17.5165,302100.0
2009-04-17 10:05:00,26.96,27.02,26.96,27.0,143100.0,17.5165,17.5555,17.5165,17.5425,143100.0
2009-04-17 10:10:00,27.0,27.0,26.95,26.98,85800.0,17.5425,17.5425,17.51,17.5295,85800.0
2009-04-17 10:15:00,26.98,26.99,26.93,26.97,31700.0,17.5295,17.536,17.497,17.523,31700.0
2009-04-17 10:20:00,26.97,26.99,26.95,26.97,72100.0,17.523,17.536,17.51,17.523,72100.0
2009-04-17 10:25:00,26.97,26.98,26.94,26.94,33100.0,17.523,17.5295,17.5035,17.5035,33100.0
2009-04-17 10:30:00,26.94,26.94,26.87,26.89,29400.0,17.5035,17.5035,17.458,17.471,29400.0
2009-04-17 10:35:00,26.88,26.89,26.84,26.85,80100.0,17.4645,17.471,17.4386,17.445,80100.0
2009-04-17 10:40:00,26.86,26.9,26.85,26.9,24700.0,17.4515,17.4775,17.445,17.4775,24700.0
2009-04-17 10:45:00,26.9,26.92,26.9,26.92,72200.0,17.4775,17.4905,17.4775,17.4905,72200.0
2009-04-17 10:50:00,26.91,26.92,26.9,26.91,64700.0,17.484,17.4905,17.4775,17.484,64700.0
2009-04-17 10:55:00,26.91,26.92,26.88,26.89,122000.0,17.484,17.4905,17.4645,17.471,122000.0
2009-04-17 11:00:00,26.89,26.9,26.85,26.86,85800.0,17.471,17.4775,17.445,17.4515,85800.0
2009-04-17 11:05:00,26.85,26.9,26.84,26.9,20600.0,17.445,17.4775,17.4386,17.4775,20600.0
2009-04-17 11:10:00,26.9,26.91,26.88,26.88,38000.0,17.4775,17.484,17.4645,17.4645,38000.0
2009-04-17 11:15:00,26.87,26.89,26.85,26.85,35000.0,17.458,17.471,17.445,17.445,35000.0
2009-04-17 11:20:00,26.84,26.88,26.83,26.88,22100.0,17.4386,17.4645,17.4321,17.4645,22100.0
2009-04-17 11:25:00,26.88,26.92,26.88,26.91,34500.0,17.4645,17.4905,17.4645,17.484,34500.0
2009-04-17 11:30:00,26.91,26.96,26.89,26.96,72500.0,17.484,17.5165,17.471,17.5165,72500.0
2009-04-17 11:35:00,26.96,27.0,26.95,26.97,108300.0,17.5165,17.5425,17.51,17.523,108300.0
2009-04-17 11:40:00,26.97,26.98,26.96,26.96,87200.0,17.523,17.5295,17.5165,17.5165,87200.0
2009-04-17 11:45:00,26.95,26.99,26.95,26.98,86000.0,17.51,17.536,17.51,17.5295,86000.0
2009-04-17 11:50:00,26.98,27.01,26.97,27.0,56800.0,17.5295,17.549,17.523,17.5425,56800.0
2009-04-17 11:55:00,27.0,27.02,26.98,26.99,70000.0,17.5425,17.5555,17.5295,17.536,70000.0
2009-04-17 12:00:00,26.99,27.0,26.98,26.99,57700.0,17.536,17.5425,17.5295,17.536,57700.0
2009-04-17 12:05:00,26.99,27.0,26.97,27.0,27700.0,17.536,17.5425,17.523,17.5425,27700.0
2009-04-17 12:10:00,27.01,27.02,26.99,26.99,69400.0,17.549,17.5555,17.536,17.536,69400.0
2009-04-17 12:15:00,27.0,27.0,26.96,26.97,65100.0,17.5425,17.5425,17.5165,17.523,65100.0
2009-04-17 12:20:00,26.97,26.99,26.97,26.98,40600.0,17.523,17.536,17.523,17.5295,40600.0
2009-04-17 12:25:00,26.99,27.02,26.99,27.02,35000.0,17.536,17.5555,17.536,17.5555,35000.0
2009-04-17 12:30:00,27.02,27.02,26.96,26.97,53300.0,17.5555,17.5555,17.5165,17.523,53300.0
2009-04-17 12:35:00,26.97,26.97,26.94,26.94,34100.0,17.523,17.523,17.5035,17.5035,34100.0
2009-04-17 12:40:00,26.95,26.98,26.95,26.97,31900.0,17.51,17.5295,17.51,17.523,31900.0
2009-04-17 12:45:00,26.98,27.05,26.98,27.03,66600.0,17.5295,17.575,17.5295,17.562,66600.0
2009-04-17 12:50:00,27.03,27.05,27.02,27.05,34700.0,17.562,17.575,17.5555,17.575,34700.0
2009-04-17 12:55:00,27.05,27.05,27.02,27.05,49600.0,17.575,17.575,17.5555,17.575,49600.0
2009-04-17 13:00:00,27.05,27.08,27.04,27.06,46700.0,17.575,17.5945,17.5685,17.5815,46700.0
2009-04-17 13:05:00,27.06,27.09,27.05,27.09,19100.0,17.5815,17.601,17.575,17.601,19100.0
2009-04-17 13:10:00,27.08,27.09,27.07,27.09,34200.0,17.5945,17.601,17.588,17.601,34200.0
2009-04-17 13:15:00,27.09,27.1,27.08,27.09,45400.0,17.601,17.6075,17.5945,17.601,45400.0
2009-04-17 13:20:00,27.09,27.14,27.09,27.12,139100.0,17.601,17.6335,17.601,17.6205,139100.0
2009-04-17 13:25:00,27.13,27.14,27.11,27.12,56800.0,17.627,17.6335,17.614,17.6205,56800.0
2009-04-17 13:30:00,27.12,27.13,27.1,27.12,20000.0,17.6205,17.627,17.6075,17.6205,20000.0
2009-04-17 13:35:00,27.12,27.13,27.11,27.13,46600.0,17.6205,17.627,17.614,17.627,46600.0
2009-04-17 13:40:00,27.13,27.15,27.13,27.15,38300.0,17.627,17.64,17.627,17.64,38300.0
2009-04-17 13:45:00,27.16,27.17,27.15,27.16,14800.0,17.6465,17.653,17.64,17.6465,14800.0
2009-04-17 13:50:00,27.16,27.17,27.16,27.17,23100.0,17.6465,17.653,17.6465,17.653,23100.0
2009-04-17 13:55:00,27.17,27.19,27.17,27.18,60100.0,17.653,17.666,17.653,17.6595,60100.0
2009-04-17 14:00:00,27.18,27.19,27.15,27.16,40600.0,17.6595,17.666,17.64,17.6465,40600.0
2009-04-17 14:05:00,27.16,27.17,27.12,27.13,21200.0,17.6465,17.653,17.6205,17.627,21200.0
2009-04-17 14:10:00,27.13,27.14,27.12,27.13,64400.0,17.627,17.6335,17.6205,17.627,64400.0
2009-04-17 14:15:00,27.13,27.14,27.11,27.13,64500.0,17.627,17.6335,17.614,17.627,64500.0
2009-04-17 14:20:00,27.13,27.14,27.11,27.13,23700.0,17.627,17.6335,17.614,17.627,23700.0
2009-04-17 14:25:00,27.14,27.15,27.12,27.15,120500.0,17.6335,17.64,17.6205,17.64,120500.0
2009-04-17 14:30:00,27.16,27.17,27.15,27.17,36900.0,17.6465,17.653,17.64,17.653,36900.0
2009-04-17 14:35:00,27.17,27.21,27.17,27.21,79600.0,17.653,17.6789,17.653,17.6789,79600.0
2009-04-17 14:40:00,27.21,27.22,27.19,27.2,85700.0,17.6789,17.6854,17.666,17.6725,85700.0
2009-04-17 14:45:00,27.2,27.2,27.14,27.14,63400.0,17.6725,17.6725,17.6335,17.6335,63400.0
2009-04-17 14:50:00,27.13,27.14,27.1,27.1,66800.0,17.627,17.6335,17.6075,17.6075,66800.0
2009-04-17 14:55:00,27.09,27.09,27.05,27.06,47900.0,17.601,17.601,17.575,17.5815,47900.0
2009-04-17 15:00:00,27.07,27.12,27.07,27.12,177000.0,17.588,17.6205,17.588,17.6205,177000.0
2009-04-17 15:05:00,27.11,27.12,27.08,27.1,189800.0,17.614,17.6205,17.5945,17.6075,189800.0
2009-04-17 15:10:00,27.1,27.16,27.1,27.16,99900.0,17.6075,17.6465,17.6075,17.6465,99900.0
2009-04-17 15:15:00,27.17,27.18,27.12,27.12,43500.0,17.653,17.6595,17.6205,17.6205,43500.0
2009-04-17 15:20:00,27.12,27.18,27.11,27.16,32500.0,17.6205,17.6595,17.614,17.6465,32500.0
2009-04-17 15:25:00,27.16,27.18,27.15,27.15,30900.0,17.6465,17.6595,17.64,17.64,30900.0
2009-04-17 15:30:00,27.15,27.16,27.08,27.08,99800.0,17.64,17.6465,17.5945,17.5945,99800.0
2009-04-17 15:35:00,27.08,27.13,27.08,27.12,87600.0,17.5945,17.627,17.5945,17.6205,87600.0
2009-04-17 15:40:00,27.11,27.16,27.09,27.13,39800.0,17.614,17.6465,17.601,17.627,39800.0
2009-04-17 15:45:00,27.13,27.13,27.07,27.13,73300.0,17.627,17.627,17.588,17.627,73300.0
2009-04-17 15:50:00,27.12,27.14,27.06,27.06,139000.0,17.6205,17.6335,17.5815,17.5815,139000.0
2009-04-17 15:55:00,27.07,27.07,26.94,27.01,180900.0,17.588,17.588,17.5035,17.549,180900.0
2009-04-20 09:30:00,26.27,26.27,26.17,26.17,287900.0,17.0682,17.0682,17.0032,17.0032,287900.0
2009-04-20 09:35:00,26.17,26.21,26.14,26.21,268100.0,17.0032,17.0292,16.9837,17.0292,268100.0
2009-04-20 09:40:00,26.2,26.2,26.01,26.02,300700.0,17.0227,17.0227,16.8993,16.9058,300700.0
2009-04-20 09:45:00,26.03,26.04,25.97,25.98,238900.0,16.9123,16.9188,16.8733,16.8798,238900.0
2009-04-20 09:50:00,25.98,25.98,25.92,25.93,336200.0,16.8798,16.8798,16.8408,16.8473,336200.0
2009-04-20 09:55:00,25.93,25.95,25.89,25.93,220400.0,16.8473,16.8603,16.8213,16.8473,220400.0
2009-04-20 10:00:00,25.94,25.94,25.9,25.93,31200.0,16.8538,16.8538,16.8278,16.8473,31200.0
2009-04-20 10:05:00,25.94,25.98,25.93,25.95,21900.0,16.8538,16.8798,16.8473,16.8603,21900.0
2009-04-20 10:10:00,25.95,25.96,25.92,25.93,28500.0,16.8603,16.8668,16.8408,16.8473,28500.0
2009-04-20 10:15:00,25.92,25.92,25.88,25.88,30000.0,16.8408,16.8408,16.8148,16.8148,30000.0
2009-04-20 10:20:00,25.88,25.88,25.85,25.87,26700.0,16.8148,16.8148,16.7953,16.8083,26700.0
2009-04-20 10:25:00,25.88,25.91,25.87,25.9,49500.0,16.8148,16.8343,16.8083,16.8278,49500.0
2009-04-20 10:30:00,25.9,25.91,25.84,25.88,21400.0,16.8278,16.8343,16.7888,16.8148,21400.0
2009-04-20 10:35:00,25.89,25.89,25.85,25.86,28900.0,16.8213,16.8213,16.7953,16.8018,28900.0
2009-04-20 10:40:00,25.86,25.86,25.82,25.83,36700.0,16.8018,16.8018,16.7758,16.7823,36700.0
2009-04-20 10:45:00,25.82,25.84,25.75,25.76,55400.0,16.7758,16.7888,16.7304,16.7369,55400.0
2009-04-20 10:50:00,25.76,25.81,25.75,25.8,20600.0,16.7369,16.7693,16.7304,16.7628,20600.0
2009-04-20 10:55:00,25.81,25.81,25.78,25.81,25400.0,16.7693,16.7693,16.7498,16.7693,25400.0
2009-04-20 11:00:00,25.81,25.82,25.77,25.78,37600.0,16.7693,16.7758,16.7433,16.7498,37600.0
2009-04-20 11:05:00,25.77,25.79,25.75,25.79,22100.0,16.7433,16.7563,16.7304,16.7563,22100.0
2009-04-20 11:10:00,25.8,25.8,25.78,25.8,19700.0,16.7628,16.7628,16.7498,16.7628,19700.0
2009-04-20 11:15:00,25.8,25.82,25.79,25.82,101800.0,16.7628,16.7758,16.7563,16.7758,101800.0
2009-04-20 11:20:00,25.83,25.89,25.83,25.88,64200.0,16.7823,16.8213,16.7823,16.8148,64200.0
2009-04-20 11:25:00,25.87,25.87,25.84,25.85,38200.0,16.8083,16.8083,16.7888,16.7953,38200.0
2009-04-20 11:30:00,25.85,25.86,25.81,25.83,36800.0,16.7953,16.8018,16.7693,16.7823,36800.0
2009-04-20 11:35:00,25.81,25.84,25.81,25.82,16200.0,16.7693,16.7888,16.7693,16.7758,16200.0
2009-04-20 11:40:00,25.83,25.84,25.81,25.82,35800.0,16.7823,16.7888,16.7693,16.7758,35800.0
2009-04-20 11:45:00,25.81,25.83,25.8,25.83,25000.0,16.7693,16.7823,16.7628,16.7823,25000.0
2009-04-20 11:50:00,25.83,25.86,25.82,25.85,30400.0,16.7823,16.8018,16.7758,16.7953,30400.0
2009-04-20 11:55:00,25.85,25.85,25.81,25.81,27600.0,16.7953,16.7953,16.7693,16.7693,27600.0
2009-04-20 12:00:00,25.82,25.82,25.78,25.79,34000.0,16.7758,16.7758,16.7498,16.7563,34000.0
2009-04-20 12:05:00,25.79,25.82,25.77,25.8,20600.0,16.7563,16.7758,16.7433,16.7628,20600.0
2009-04-20 12:10:00,25.79,25.83,25.78,25.83,25300.0,16.7563,16.7823,16.7498,16.7823,25300.0
2009-04-20 12:15:00,25.83,25.83,25.81,25.82,37100.0,16.7823,16.7823,16.7693,16.7758,37100.0
2009-04-20 12:20:00,25.82,25.84,25.8,25.8,30900.0,16.7758,16.7888,16.7628,16.7628,30900.0
2009-04-20 12:25:00,25.8,25.82,25.78,25.8,30000.0,16.7628,16.7758,16.7498,16.7628,30000.0
2009-04-20 12:30:00,25.79,25.8,25.75,25.8,16600.0,16.7563,16.7628,16.7304,16.7628,16600.0
2009-04-20 12:35:00,25.8,25.8,25.77,25.78,7300.0,16.7628,16.7628,16.7433,16.7498,7300.0
2009-04-20 12:40:00,25.78,25.81,25.77,25.81,6600.0,16.7498,16.7693,16.7433,16.7693,6600.0
2009-04-20 12:45:00,25.8,25.82,25.78,25.82,5700.0,16.7628,16.7758,16.7498,16.7758,5700.0
2009-04-20 12:50:00,25.82,25.83,25.8,25.82,14700.0,16.7758,16.7823,16.7628,16.7758,14700.0
2009-04-20 12:55:00,25.82,25.86,25.81,25.86,16900.0,16.7758,16.8018,16.7693,16.8018,16900.0
2009-04-20 13:00:00,25.86,25.86,25.83,25.83,33100.0,16.8018,16.8018,16.7823,16.7823,33100.0
2009-04-20 13:05:00,25.83,25.83,25.78,25.78,42000.0,16.7823,16.7823,16.7498,16.7498,42000.0
2009-04-20 13:10:00,25.78,25.79,25.77,25.78,7300.0,16.7498,16.7563,16.7433,16.7498,7300.0
2009-04-20 13:15:00,25.77,25.78,25.76,25.77,22600.0,16.7433,16.7498,16.7369,16.7433,22600.0
2009-04-20 13:20:00,25.77,25.78,25.75,25.76,62600.0,16.7433,16.7498,16.7304,16.7369,62600.0
2009-04-20 13:25:00,25.77,25.77,25.75,25.76,15300.0,16.7433,16.7433,16.7304,16.7369,15300.0
2009-04-20 13:30:00,25.75,25.79,25.74,25.78,18000.0,16.7304,16.7563,16.7239,16.7498,18000.0
2009-04-20 13:35:00,25.78,25.79,25.76,25.79,38200.0,16.7498,16.7563,16.7369,16.7563,38200.0
2009-04-20 13:40:00,25.79,25.8,25.78,25.8,26300.0,16.7563,16.7628,16.7498,16.7628,26300.0
2009-04-20 13:45:00,25.81,25.81,25.79,25.79,6600.0,16.7693,16.7693,16.7563,16.7563,6600.0
2009-04-20 13:50:00,25.79,25.8,25.77,25.8,16900.0,16.7563,16.7628,16.7433,16.7628,16900.0
2009-04-20 13:55:00,25.8,25.83,25.79,25.79,42200.0,16.7628,16.7823,16.7563,16.7563,42200.0
2009-04-20 14:00:00,25.79,25.79,25.76,25.78,9600.0,16.7563,16.7563,16.7369,16.7498,9600.0
2009-04-20 14:05:00,25.77,25.77,25.75,25.76,7900.0,16.7433,16.7433,16.7304,16.7369,7900.0
2009-04-20 14:10:00,25.76,25.78,25.75,25.75,25800.0,16.7369,16.7498,16.7304,16.7304,25800.0
2009-04-20 14:15:00,25.75,25.77,25.74,25.77,31200.0,16.7304,16.7433,16.7239,16.7433,31200.0
2009-04-20 14:20:00,25.76,25.78,25.75,25.78,13100.0,16.7369,16.7498,16.7304,16.7498,13100.0
2009-04-20 14:25:00,25.77,25.81,25.75,25.8,43800.0,16.7433,16.7693,16.7304,16.7628,43800.0
2009-04-20 14:30:00,25.8,25.8,25.77,25.78,16900.0,16.7628,16.7628,16.7433,16.7498,16900.0
2009-04-20 14:35:00,25.79,25.79,25.74,25.75,11700.0,16.7563,16.7563,16.7239,16.7304,11700.0
2009-04-20 14:40:00,25.74,25.81,25.74,25.8,17600.0,16.7239,16.7693,16.7239,16.7628,17600.0
2009-04-20 14:45:00,25.8,25.81,25.78,25.81,15100.0,16.7628,16.7693,16.7498,16.7693,15100.0
2009-04-20 14:50:00,25.8,25.82,25.74,25.76,67000.0,16.7628,16.7758,16.7239,16.7369,67000.0
2009-04-20 14:55:00,25.75,25.75,25.72,25.74,19100.0,16.7304,16.7304,16.7109,16.7239,19100.0
2009-04-20 15:00:00,25.73,25.76,25.73,25.76,57200.0,16.7174,16.7369,16.7174,16.7369,57200.0
2009-04-20 15:05:00,25.75,25.77,25.74,25.76,48300.0,16.7304,16.7433,16.7239,16.7369,48300.0
2009-04-20 15:10:00,25.77,25.78,25.74,25.75,29600.0,16.7433,16.7498,16.7239,16.7304,29600.0
2009-04-20 15:15:00,25.75,25.77,25.73,25.77,66700.0,16.7304,16.7433,16.7174,16.7433,66700.0
2009-04-20 15:20:00,25.77,25.77,25.74,25.74,104300.0,16.7433,16.7433,16.7239,16.7239,104300.0
2009-04-20 15:25:00,25.74,25.75,25.71,25.74,36900.0,16.7239,16.7304,16.7044,16.7239,36900.0
2009-04-20 15:30:00,25.74,25.84,25.74,25.83,53200.0,16.7239,16.7888,16.7239,16.7823,53200.0
2009-04-20 15:35:00,25.83,25.84,25.75,25.76,65200.0,16.7823,16.7888,16.7304,16.7369,65200.0
2009-04-20 15:40:00,25.75,25.83,25.75,25.79,79200.0,16.7304,16.7823,16.7304,16.7563,79200.0
2009-04-20 15:45:00,25.8,25.83,25.8,25.81,57200.0,16.7628,16.7823,16.7628,16.7693,57200.0
2009-04-20 15:50:00,25.8,25.81,25.77,25.77,170100.0,16.7628,16.7693,16.7433,16.7433,170100.0
2009-04-20 15:55:00,25.77,25.77,25.68,25.71,204200.0,16.7433,16.7433,16.6849,16.7044,204200.0
2009-04-21 09:30:00,25.67,25.69,25.51,25.6,252800.0,16.6784,16.6914,16.5744,16.6329,252800.0
2009-04-21 09:35:00,25.58,25.72,25.58,25.71,62600.0,16.6199,16.7109,16.6199,16.7044,62600.0
2009-04-21 09:40:00,25.71,25.82,25.71,25.76,22400.0,16.7044,16.7758,16.7044,16.7369,22400.0
2009-04-21 09:45:00,25.77,25.82,25.73,25.74,153400.0,16.7433,16.7758,16.7174,16.7239,153400.0
2009-04-21 09:50:00,25.74,25.84,25.74,25.82,105000.0,16.7239,16.7888,16.7239,16.7758,105000.0
2009-04-21 09:55:00,25.82,25.82,25.78,25.79,22900.0,16.7758,16.7758,16.7498,16.7563,22900.0
2009-04-21 10:00:00,25.78,25.84,25.71,25.71,116100.0,16.7498,16.7888,16.7044,16.7044,116100.0
2009-04-21 10:05:00,25.71,25.77,25.7,25.77,32500.0,16.7044,16.7433,16.6979,16.7433,32500.0
2009-04-21 10:10:00,25.76,25.77,25.72,25.72,40900.0,16.7369,16.7433,16.7109,16.7109,40900.0
2009-04-21 10:15:00,25.72,25.77,25.71,25.74,20200.0,16.7109,16.7433,16.7044,16.7239,20200.0
2009-04-21 10:20:00,25.75,25.75,25.7,25.72,24400.0,16.7304,16.7304,16.6979,16.7109,24400.0
2009-04-21 10:25:00,25.72,25.72,25.7,25.72,57200.0,16.7109,16.7109,16.6979,16.7109,57200.0
2009-04-21 10:30:00,25.72,25.73,25.69,25.71,59900.0,16.7109,16.7174,16.6914,16.7044,59900.0
2009-04-21 10:35:00,25.72,25.78,25.71,25.77,17100.0,16.7109,16.7498,16.7044,16.7433,17100.0
2009-04-21 10:40:00,25.76,25.81,25.74,25.81,18300.0,16.7369,16.7693,16.7239,16.7693,18300.0
2009-04-21 10:45:00,25.81,25.85,25.81,25.84,14100.0,16.7693,16.7953,16.7693,16.7888,14100.0
2009-04-21 10:50:00,25.84,25.86,25.83,25.85,31500.0,16.7888,16.8018,16.7823,16.7953,31500.0
2009-04-21 10:55:00,25.85,25.91,25.83,25.91,45100.0,16.7953,16.8343,16.7823,16.8343,45100.0
2009-04-21 11:00:00,25.92,25.97,25.92,25.96,35100.0,16.8408,16.8733,16.8408,16.8668,35100.0
2009-04-21 11:05:00,25.96,26.02,25.96,26.01,13800.0,16.8668,16.9058,16.8668,16.8993,13800.0
2009-04-21 11:10:00,25.99,26.06,25.99,26.05,16600.0,16.8863,16.9318,16.8863,16.9253,16600.0
2009-04-21 11:15:00,26.05,26.17,26.05,26.17,51200.0,16.9253,17.0032,16.9253,17.0032,51200.0
2009-04-21 11:20:00,26.16,26.17,26.12,26.14,19100.0,16.9967,17.0032,16.9708,16.9837,19100.0
2009-04-21 11:25:00,26.14,26.15,26.1,26.1,34000.0,16.9837,16.9902,16.9578,16.9578,34000.0
2009-04-21 11:30:00,26.11,26.14,26.1,26.13,13300.0,16.9643,16.9837,16.9578,16.9772,13300.0
2009-04-21 11:35:00,26.12,26.13,26.1,26.12,17600.0,16.9708,16.9772,16.9578,16.9708,17600.0
2009-04-21 11:40:00,26.12,26.13,26.11,26.13,152400.0,16.9708,16.9772,16.9643,16.9772,152400.0
2009-04-21 11:45:00,26.13,26.21,26.13,26.19,92800.0,16.9772,17.0292,16.9772,17.0162,92800.0
2009-04-21 11:50:00,26.19,26.2,26.17,26.2,16900.0,17.0162,17.0227,17.0032,17.0227,16900.0
2009-04-21 11:55:00,26.2,26.23,26.18,26.21,11200.0,17.0227,17.0422,17.0097,17.0292,11200.0
2009-04-21 12:00:00,26.21,26.23,26.19,26.23,24500.0,17.0292,17.0422,17.0162,17.0422,24500.0
2009-04-21 12:05:00,26.25,26.28,26.25,26.27,47900.0,17.0552,17.0747,17.0552,17.0682,47900.0
2009-04-21 12:10:00,26.26,26.26,26.2,26.2,36200.0,17.0617,17.0617,17.0227,17.0227,36200.0
2009-04-21 12:15:00,26.2,26.25,26.19,26.24,20900.0,17.0227,17.0552,17.0162,17.0487,20900.0
2009-04-21 12:20:00,26.24,26.27,26.24,26.27,26400.0,17.0487,17.0682,17.0487,17.0682,26400.0
2009-04-21 12:25:00,26.27,26.29,26.22,26.23,36200.0,17.0682,17.0812,17.0357,17.0422,36200.0
2009-04-21 12:30:00,26.24,26.27,26.23,26.27,16100.0,17.0487,17.0682,17.0422,17.0682,16100.0
2009-04-21 12:35:00,26.27,26.3,26.25,26.28,24800.0,17.0682,17.0877,17.0552,17.0747,24800.0
2009-04-21 12:40:00,26.28,26.29,26.26,26.29,28000.0,17.0747,17.0812,17.0617,17.0812,28000.0
2009-04-21 12:45:00,26.29,26.34,26.29,26.31,20300.0,17.0812,17.1137,17.0812,17.0942,20300.0
2009-04-21 12:50:00,26.33,26.36,26.32,26.36,22100.0,17.1072,17.1267,17.1007,17.1267,22100.0
2009-04-21 12:55:00,26.36,26.36,26.27,26.28,39700.0,17.1267,17.1267,17.0682,17.0747,39700.0
2009-04-21 13:00:00,26.28,26.29,26.25,26.26,12900.0,17.0747,17.0812,17.0552,17.0617,12900.0
2009-04-21 13:05:00,26.25,26.28,26.25,26.27,11000.0,17.0552,17.0747,17.0552,17.0682,11000.0
2009-04-21 13:10:00,26.27,26.33,26.27,26.31,26500.0,17.0682,17.1072,17.0682,17.0942,26500.0
2009-04-21 13:15:00,26.3,26.31,26.24,26.25,41800.0,17.0877,17.0942,17.0487,17.0552,41800.0
2009-04-21 13:20:00,26.25,26.27,26.23,26.23,22600.0,17.0552,17.0682,17.0422,17.0422,22600.0
2009-04-21 13:25:00,26.23,26.26,26.23,26.24,22200.0,17.0422,17.0617,17.0422,17.0487,22200.0
2009-04-21 13:30:00,26.25,26.25,26.2,26.22,21200.0,17.0552,17.0552,17.0227,17.0357,21200.0
2009-04-21 13:35:00,26.21,26.25,26.21,26.23,19500.0,17.0292,17.0552,17.0292,17.0422,19500.0
2009-04-21 13:40:00,26.23,26.29,26.23,26.23,43600.0,17.0422,17.0812,17.0422,17.0422,43600.0
2009-04-21 13:45:00,26.24,26.26,26.23,26.25,13400.0,17.0487,17.0617,17.0422,17.0552,13400.0
2009-04-21 13:50:00,26.25,26.25,26.21,26.21,48700.0,17.0552,17.0552,17.0292,17.0292,48700.0
2009-04-21 13:55:00,26.23,26.24,26.2,26.2,23600.0,17.0422,17.0487,17.0227,17.0227,23600.0
2009-04-21 14:00:00,26.21,26.25,26.17,26.19,20100.0,17.0292,17.0552,17.0032,17.0162,20100.0
2009-04-21 14:05:00,26.18,26.18,26.15,26.18,19700.0,17.0097,17.0097,16.9902,17.0097,19700.0
2009-04-21 14:10:00,26.19,26.19,26.11,26.12,28900.0,17.0162,17.0162,16.9643,16.9708,28900.0
2009-04-21 14:15:00,26.11,26.12,26.1,26.11,16900.0,16.9643,16.9708,16.9578,16.9643,16900.0
2009-04-21 14:20:00,26.11,26.12,26.09,26.12,40100.0,16.9643,16.9708,16.9513,16.9708,40100.0
2009-04-21 14:25:00,26.12,26.21,26.11,26.21,35300.0,16.9708,17.0292,16.9643,17.0292,35300.0
2009-04-21 14:30:00,26.21,26.23,26.21,26.22,73100.0,17.0292,17.0422,17.0292,17.0357,73100.0
2009-04-21 14:35:00,26.23,26.27,26.22,26.25,20800.0,17.0422,17.0682,17.0357,17.0552,20800.0
2009-04-21 14:40:00,26.25,26.28,26.24,26.26,65000.0,17.0552,17.0747,17.0487,17.0617,65000.0
2009-04-21 14:45:00,26.27,26.3,26.24,26.25,39200.0,17.0682,17.0877,17.0487,17.0552,39200.0
2009-04-21 14:50:00,26.25,26.27,26.19,26.22,26900.0,17.0552,17.0682,17.0162,17.0357,26900.0
2009-04-21 14:55:00,26.22,26.24,26.21,26.21,17300.0,17.0357,17.0487,17.0292,17.0292,17300.0
2009-04-21 15:00:00,26.19,26.22,26.17,26.21,100700.0,17.0162,17.0357,17.0032,17.0292,100700.0
2009-04-21 15:05:00,26.21,26.28,26.19,26.28,194100.0,17.0292,17.0747,17.0162,17.0747,194100.0
2009-04-21 15:10:00,26.28,26.34,26.28,26.31,45700.0,17.0747,17.1137,17.0747,17.0942,45700.0
2009-04-21 15:15:00,26.32,26.38,26.32,26.37,48000.0,17.1007,17.1397,17.1007,17.1332,48000.0
2009-04-21 15:20:00,26.38,26.38,26.32,26.32,26600.0,17.1397,17.1397,17.1007,17.1007,26600.0
2009-04-21 15:25:00,26.32,26.36,26.3,26.3,50600.0,17.1007,17.1267,17.0877,17.0877,50600.0
2009-04-21 15:30:00,26.3,26.33,26.25,26.29,28700.0,17.0877,17.1072,17.0552,17.0812,28700.0
2009-04-21 15:35:00,26.28,26.29,26.23,26.29,67500.0,17.0747,17.0812,17.0422,17.0812,67500.0
2009-04-21 15:40:00,26.3,26.31,26.18,26.19,132400.0,17.0877,17.0942,17.0097,17.0162,132400.0
2009-04-21 15:45:00,26.2,26.26,26.19,26.23,43700.0,17.0227,17.0617,17.0162,17.0422,43700.0
2009-04-21 15:50:00,26.23,26.33,26.23,26.33,64400.0,17.0422,17.1072,17.0422,17.1072,64400.0
2009-04-21 15:55:00,26.34,26.36,26.32,26.36,73800.0,17.1137,17.1267,17.1007,17.1267,73800.0
2009-04-22 09:30:00,25.92,25.98,25.91,25.98,78700.0,16.8408,16.8798,16.8343,16.8798,78700.0
2009-04-22 09:35:00,25.98,26.09,25.97,26.04,93000.0,16.8798,16.9513,16.8733,16.9188,93000.0
2009-04-22 09:40:00,26.04,26.06,26.02,26.04,37900.0,16.9188,16.9318,16.9058,16.9188,37900.0
2009-04-22 09:45:00,26.04,26.05,25.93,25.95,25200.0,16.9188,16.9253,16.8473,16.8603,25200.0
2009-04-22 09:50:00,25.94,26.02,25.92,25.99,35400.0,16.8538,16.9058,16.8408,16.8863,35400.0
2009-04-22 09:55:00,26.0,26.07,26.0,26.07,76100.0,16.8928,16.9383,16.8928,16.9383,76100.0
2009-04-22 10:00:00,26.06,26.17,26.06,26.17,112200.0,16.9318,17.0032,16.9318,17.0032,112200.0
2009-04-22 10:05:00,26.15,26.23,26.15,26.21,77600.0,16.9902,17.0422,16.9902,17.0292,77600.0
2009-04-22 10:10:00,26.22,26.28,26.19,26.28,57400.0,17.0357,17.0747,17.0162,17.0747,57400.0
2009-04-22 10:15:00,26.29,26.36,26.29,26.33,54500.0,17.0812,17.1267,17.0812,17.1072,54500.0
2009-04-22 10:20:00,26.33,26.43,26.33,26.4,54100.0,17.1072,17.1722,17.1072,17.1527,54100.0
2009-04-22 10:25:00,26.42,26.44,26.41,26.42,26000.0,17.1657,17.1787,17.1592,17.1657,26000.0
2009-04-22 10:30:00,26.43,26.46,26.36,26.37,53000.0,17.1722,17.1917,17.1267,17.1332,53000.0
2009-04-22 10:35:00,26.37,26.41,26.37,26.41,43500.0,17.1332,17.1592,17.1332,17.1592,43500.0
2009-04-22 10:40:00,26.4,26.44,26.38,26.39,16200.0,17.1527,17.1787,17.1397,17.1462,16200.0
2009-04-22 10:45:00,26.39,26.4,26.36,26.37,14200.0,17.1462,17.1527,17.1267,17.1332,14200.0
2009-04-22 10:50:00,26.36,26.4,26.36,26.4,17400.0,17.1267,17.1527,17.1267,17.1527,17400.0
2009-04-22 10:55:00,26.4,26.45,26.35,26.35,20600.0,17.1527,17.1852,17.1202,17.1202,20600.0
2009-04-22 11:00:00,26.35,26.39,26.35,26.38,26300.0,17.1202,17.1462,17.1202,17.1397,26300.0
2009-04-22 11:05:00,26.37,26.37,26.31,26.35,17700.0,17.1332,17.1332,17.0942,17.1202,17700.0
2009-04-22 11:10:00,26.35,26.36,26.31,26.36,27900.0,17.1202,17.1267,17.0942,17.1267,27900.0
2009-04-22 11:15:00,26.36,26.4,26.36,26.39,16700.0,17.1267,17.1527,17.1267,17.1462,16700.0
2009-04-22 11:20:00,26.39,26.41,26.39,26.41,100300.0,17.1462,17.1592,17.1462,17.1592,100300.0
2009-04-22 11:25:00,26.41,26.41,26.39,26.41,102900.0,17.1592,17.1592,17.1462,17.1592,102900.0
2009-04-22 11:30:00,26.41,26.45,26.41,26.42,125800.0,17.1592,17.1852,17.1592,17.1657,125800.0
2009-04-22 11:35:00,26.42,26.48,26.42,26.47,13700.0,17.1657,17.2047,17.1657,17.1982,13700.0
2009-04-22 11:40:00,26.48,26.5,26.46,26.47,14700.0,17.2047,17.2176,17.1917,17.1982,14700.0
2009-04-22 11:45:00,26.48,26.53,26.47,26.51,58400.0,17.2047,17.2371,17.1982,17.2241,58400.0
2009-04-22 11:50:00,26.51,26.52,26.49,26.51,68400.0,17.2241,17.2306,17.2111,17.2241,68400.0
2009-04-22 11:55:00,26.51,26.54,26.49,26.53,19500.0,17.2241,17.2436,17.2111,17.2371,19500.0
2009-04-22 12:00:00,26.54,26.54,26.49,26.49,25800.0,17.2436,17.2436,17.2111,17.2111,25800.0
2009-04-22 12:05:00,26.48,26.53,26.48,26.52,18700.0,17.2047,17.2371,17.2047,17.2306,18700.0
2009-04-22 12:10:00,26.51,26.54,26.51,26.52,21600.0,17.2241,17.2436,17.2241,17.2306,21600.0
2009-04-22 12:15:00,26.52,26.52,26.49,26.49,20600.0,17.2306,17.2306,17.2111,17.2111,20600.0
2009-04-22 12:20:00,26.49,26.49,26.46,26.48,26900.0,17.2111,17.2111,17.1917,17.2047,26900.0
2009-04-22 12:25:00,26.48,26.48,26.39,26.39,24300.0,17.2047,17.2047,17.1462,17.1462,24300.0
2009-04-22 12:30:00,26.39,26.4,26.37,26.38,20600.0,17.1462,17.1527,17.1332,17.1397,20600.0
2009-04-22 12:35:00,26.38,26.4,26.34,26.39,31000.0,17.1397,17.1527,17.1137,17.1462,31000.0
2009-04-22 12:40:00,26.39,26.39,26.34,26.36,17000.0,17.1462,17.1462,17.1137,17.1267,17000.0
2009-04-22 12:45:00,26.35,26.35,26.28,26.31,24200.0,17.1202,17.1202,17.0747,17.0942,24200.0
2009-04-22 12:50:00,26.3,26.32,26.27,26.31,17000.0,17.0877,17.1007,17.0682,17.0942,17000.0
2009-04-22 12:55:00,26.34,26.37,26.34,26.37,22500.0,17.1137,17.1332,17.1137,17.1332,22500.0
2009-04-22 13:00:00,26.37,26.39,26.32,26.37,15700.0,17.1332,17.1462,17.1007,17.1332,15700.0
2009-04-22 13:05:00,26.36,26.38,26.33,26.35,9800.0,17.1267,17.1397,17.1072,17.1202,9800.0
2009-04-22 13:10:00,26.36,26.36,26.29,26.34,17500.0,17.1267,17.1267,17.0812,17.1137,17500.0
2009-04-22 13:15:00,26.33,26.39,26.33,26.37,11100.0,17.1072,17.1462,17.1072,17.1332,11100.0
2009-04-22 13:20:00,26.37,26.41,26.37,26.39,14600.0,17.1332,17.1592,17.1332,17.1462,14600.0
2009-04-22 13:25:00,26.39,26.44,26.38,26.43,39300.0,17.1462,17.1787,17.1397,17.1722,39300.0
2009-04-22 13:30:00,26.42,26.47,26.41,26.47,42400.0,17.1657,17.1982,17.1592,17.1982,42400.0
2009-04-22 13:35:00,26.48,26.51,26.47,26.48,63300.0,17.2047,17.2241,17.1982,17.2047,63300.0
2009-04-22 13:40:00,26.48,26.5,26.46,26.46,45000.0,17.2047,17.2176,17.1917,17.1917,45000.0
2009-04-22 13:45:00,26.47,26.47,26.44,26.45,14800.0,17.1982,17.1982,17.1787,17.1852,14800.0
2009-04-22 13:50:00,26.46,26.47,26.44,26.44,20800.0,17.1917,17.1982,17.1787,17.1787,20800.0
2009-04-22 13:55:00,26.43,26.43,26.37,26.38,51100.0,17.1722,17.1722,17.1332,17.1397,51100.0
2009-04-22 14:00:00,26.37,26.41,26.36,26.38,21400.0,17.1332,17.1592,17.1267,17.1397,21400.0
2009-04-22 14:05:00,26.37,26.44,26.36,26.41,20300.0,17.1332,17.1787,17.1267,17.1592,20300.0
2009-04-22 14:10:00,26.42,26.46,26.41,26.45,25200.0,17.1657,17.1917,17.1592,17.1852,25200.0
2009-04-22 14:15:00,26.46,26.5,26.46,26.5,34100.0,17.1917,17.2176,17.1917,17.2176,34100.0
2009-04-22 14:20:00,26.5,26.53,26.49,26.5,63800.0,17.2176,17.2371,17.2111,17.2176,63800.0
2009-04-22 14:25:00,26.51,26.52,26.48,26.51,18800.0,17.2241,17.2306,17.2047,17.2241,18800.0
2009-04-22 14:30:00,26.52,26.59,26.52,26.55,47200.0,17.2306,17.2761,17.2306,17.2501,47200.0
2009-04-22 14:35:00,26.56,26.6,26.55,26.6,46600.0,17.2566,17.2826,17.2501,17.2826,46600.0
2009-04-22 14:40:00,26.6,26.6,26.57,26.58,55000.0,17.2826,17.2826,17.2631,17.2696,55000.0
2009-04-22 14:45:00,26.58,26.59,26.55,26.56,23700.0,17.2696,17.2761,17.2501,17.2566,23700.0
2009-04-22 14:50:00,26.55,26.59,26.55,26.59,20500.0,17.2501,17.2761,17.2501,17.2761,20500.0
2009-04-22 14:55:00,26.58,26.59,26.5,26.51,68100.0,17.2696,17.2761,17.2176,17.2241,68100.0
2009-04-22 15:00:00,26.52,26.52,26.47,26.51,37300.0,17.2306,17.2306,17.1982,17.2241,37300.0
2009-04-22 15:05:00,26.51,26.52,26.5,26.51,20200.0,17.2241,17.2306,17.2176,17.2241,20200.0
2009-04-22 15:10:00,26.52,26.6,26.52,26.57,71200.0,17.2306,17.2826,17.2306,17.2631,71200.0
2009-04-22 15:15:00,26.57,26.59,26.47,26.48,74300.0,17.2631,17.2761,17.1982,17.2047,74300.0
2009-04-22 15:20:00,26.48,26.52,26.46,26.49,45000.0,17.2047,17.2306,17.1917,17.2111,45000.0
2009-04-22 15:25:00,26.48,26.51,26.46,26.48,36100.0,17.2047,17.2241,17.1917,17.2047,36100.0
2009-04-22 15:30:00,26.48,26.5,26.44,26.5,43700.0,17.2047,17.2176,17.1787,17.2176,43700.0
2009-04-22 15:35:00,26.5,26.51,26.33,26.36,23600.0,17.2176,17.2241,17.1072,17.1267,23600.0
2009-04-22 15:40:00,26.36,26.39,26.29,26.31,59800.0,17.1267,17.1462,17.0812,17.0942,59800.0
2009-04-22 15:45:00,26.3,26.33,26.21,26.25,41600.0,17.0877,17.1072,17.0292,17.0552,41600.0
2009-04-22 15:50:00,26.25,26.29,26.2,26.2,81400.0,17.0552,17.0812,17.0227,17.0227,81400.0
2009-04-22 15:55:00,26.2,26.2,26.09,26.15,75100.0,17.0227,17.0227,16.9513,16.9902,75100.0
2009-04-23 09:30:00,26.56,26.58,26.49,26.5,64000.0,17.2566,17.2696,17.2111,17.2176,64000.0
2009-04-23 09:35:00,26.47,26.57,26.46,26.56,43000.0,17.1982,17.2631,17.1917,17.2566,43000.0
2009-04-23 09:40:00,26.55,26.59,26.5,26.55,29000.0,17.2501,17.2761,17.2176,17.2501,29000.0
2009-04-23 09:45:00,26.54,26.57,26.51,26.52,48000.0,17.2436,17.2631,17.2241,17.2306,48000.0
2009-04-23 09:50:00,26.54,26.55,26.47,26.48,26400.0,17.2436,17.2501,17.1982,17.2047,26400.0
2009-04-23 09:55:00,26.48,26.49,26.43,26.45,25200.0,17.2047,17.2111,17.1722,17.1852,25200.0
2009-04-23 10:00:00,26.44,26.44,26.3,26.35,128000.0,17.1787,17.1787,17.0877,17.1202,128000.0
2009-04-23 10:05:00,26.33,26.39,26.33,26.37,40600.0,17.1072,17.1462,17.1072,17.1332,40600.0
2009-04-23 10:10:00,26.37,26.41,26.37,26.38,366500.0,17.1332,17.1592,17.1332,17.1397,366500.0
2009-04-23 10:15:00,26.38,26.45,26.37,26.42,67800.0,17.1397,17.1852,17.1332,17.1657,67800.0
2009-04-23 10:20:00,26.43,26.5,26.38,26.49,36100.0,17.1722,17.2176,17.1397,17.2111,36100.0
2009-04-23 10:25:00,26.49,26.53,26.49,26.51,35400.0,17.2111,17.2371,17.2111,17.2241,35400.0
2009-04-23 10:30:00,26.52,26.52,26.47,26.51,46400.0,17.2306,17.2306,17.1982,17.2241,46400.0
2009-04-23 10:35:00,26.51,26.59,26.51,26.56,29800.0,17.2241,17.2761,17.2241,17.2566,29800.0
2009-04-23 10:40:00,26.56,26.58,26.46,26.46,44500.0,17.2566,17.2696,17.1917,17.1917,44500.0
2009-04-23 10:45:00,26.47,26.47,26.43,26.46,49700.0,17.1982,17.1982,17.1722,17.1917,49700.0
2009-04-23 10:50:00,26.46,26.5,26.44,26.48,46300.0,17.1917,17.2176,17.1787,17.2047,46300.0
2009-04-23 10:55:00,26.47,26.49,26.42,26.43,42900.0,17.1982,17.2111,17.1657,17.1722,42900.0
2009-04-23 11:00:00,26.4,26.42,26.37,26.42,104500.0,17.1527,17.1657,17.1332,17.1657,104500.0
2009-04-23 11:05:00,26.42,26.42,26.38,26.38,106400.0,17.1657,17.1657,17.1397,17.1397,106400.0
2009-04-23 11:10:00,26.38,26.38,26.28,26.28,64000.0,17.1397,17.1397,17.0747,17.0747,64000.0
2009-04-23 11:15:00,26.29,26.29,26.26,26.27,77200.0,17.0812,17.0812,17.0617,17.0682,77200.0
2009-04-23 11:20:00,26.28,26.34,26.27,26.31,53600.0,17.0747,17.1137,17.0682,17.0942,53600.0
2009-04-23 11:25:00,26.31,26.35,26.3,26.3,39300.0,17.0942,17.1202,17.0877,17.0877,39300.0
2009-04-23 11:30:00,26.3,26.32,26.27,26.31,20900.0,17.0877,17.1007,17.0682,17.0942,20900.0
2009-04-23 11:35:00,26.31,26.34,26.31,26.32,24000.0,17.0942,17.1137,17.0942,17.1007,24000.0
2009-04-23 11:40:00,26.33,26.33,26.28,26.31,55800.0,17.1072,17.1072,17.0747,17.0942,55800.0
2009-04-23 11:45:00,26.31,26.31,26.28,26.29,50400.0,17.0942,17.0942,17.0747,17.0812,50400.0
2009-04-23 11:50:00,26.3,26.32,26.29,26.29,6900.0,17.0877,17.1007,17.0812,17.0812,6900.0
2009-04-23 11:55:00,26.3,26.3,26.22,26.25,105100.0,17.0877,17.0877,17.0357,17.0552,105100.0
2009-04-23 12:00:00,26.25,26.26,26.23,26.24,35600.0,17.0552,17.0617,17.0422,17.0487,35600.0
2009-04-23 12:05:00,26.24,26.25,26.23,26.23,35700.0,17.0487,17.0552,17.0422,17.0422,35700.0
2009-04-23 12:10:00,26.24,26.31,26.24,26.31,12500.0,17.0487,17.0942,17.0487,17.0942,12500.0
2009-04-23 12:15:00,26.32,26.36,26.31,26.36,25800.0,17.1007,17.1267,17.0942,17.1267,25800.0
2009-04-23 12:20:00,26.36,26.37,26.34,26.34,13600.0,17.1267,17.1332,17.1137,17.1137,13600.0
2009-04-23 12:25:00,26.34,26.35,26.33,26.34,23000.0,17.1137,17.1202,17.1072,17.1137,23000.0
2009-04-23 12:30:00,26.36,26.36,26.32,26.33,23100.0,17.1267,17.1267,17.1007,17.1072,23100.0
2009-04-23 12:35:00,26.33,26.38,26.33,26.38,29600.0,17.1072,17.1397,17.1072,17.1397,29600.0
2009-04-23 12:40:00,26.38,26.42,26.38,26.41,78400.0,17.1397,17.1657,17.1397,17.1592,78400.0
2009-04-23 12:45:00,26.41,26.41,26.4,26.41,29900.0,17.1592,17.1592,17.1527,17.1592,29900.0
2009-04-23 12:50:00,26.41,26.42,26.4,26.41,77300.0,17.1592,17.1657,17.1527,17.1592,77300.0
2009-04-23 12:55:00,26.41,26.41,26.39,26.4,91200.0,17.1592,17.1592,17.1462,17.1527,91200.0
2009-04-23 13:00:00,26.39,26.45,26.39,26.44,139100.0,17.1462,17.1852,17.1462,17.1787,139100.0
2009-04-23 13:05:00,26.44,26.47,26.43,26.45,22100.0,17.1787,17.1982,17.1722,17.1852,22100.0
2009-04-23 13:10:00,26.46,26.48,26.41,26.43,35600.0,17.1917,17.2047,17.1592,17.1722,35600.0
2009-04-23 13:15:00,26.43,26.48,26.42,26.47,77400.0,17.1722,17.2047,17.1657,17.1982,77400.0
2009-04-23 13:20:00,26.46,26.51,26.45,26.5,20600.0,17.1917,17.2241,17.1852,17.2176,20600.0
2009-04-23 13:25:00,26.49,26.56,26.49,26.52,62900.0,17.2111,17.2566,17.2111,17.2306,62900.0
2009-04-23 13:30:00,26.52,26.53,26.47,26.48,78000.0,17.2306,17.2371,17.1982,17.2047,78000.0
2009-04-23 13:35:00,26.48,26.55,26.48,26.52,43600.0,17.2047,17.2501,17.2047,17.2306,43600.0
2009-04-23 13:40:00,26.53,26.53,26.5,26.5,69900.0,17.2371,17.2371,17.2176,17.2176,69900.0
2009-04-23 13:45:00,26.5,26.51,26.46,26.5,21700.0,17.2176,17.2241,17.1917,17.2176,21700.0
2009-04-23 13:50:00,26.5,26.5,26.46,26.5,22500.0,17.2176,17.2176,17.1917,17.2176,22500.0
2009-04-23 13:55:00,26.5,26.53,26.5,26.52,21300.0,17.2176,17.2371,17.2176,17.2306,21300.0
2009-04-23 14:00:00,26.52,26.52,26.45,26.48,47400.0,17.2306,17.2306,17.1852,17.2047,47400.0
2009-04-23 14:05:00,26.49,26.51,26.47,26.47,23200.0,17.2111,17.2241,17.1982,17.1982,23200.0
2009-04-23 14:10:00,26.48,26.49,26.45,26.47,46500.0,17.2047,17.2111,17.1852,17.1982,46500.0
2009-04-23 14:15:00,26.46,26.53,26.45,26.52,35800.0,17.1917,17.2371,17.1852,17.2306,35800.0
2009-04-23 14:20:00,26.51,26.52,26.48,26.49,44900.0,17.2241,17.2306,17.2047,17.2111,44900.0
2009-04-23 14:25:00,26.49,26.55,26.46,26.53,47300.0,17.2111,17.2501,17.1917,17.2371,47300.0
2009-04-23 14:30:00,26.54,26.56,26.54,26.55,33400.0,17.2436,17.2566,17.2436,17.2501,33400.0
2009-04-23 14:35:00,26.55,26.63,26.53,26.62,47400.0,17.2501,17.3021,17.2371,17.2956,47400.0
2009-04-23 14:40:00,26.62,26.66,26.61,26.62,85700.0,17.2956,17.3216,17.2891,17.2956,85700.0
2009-04-23 14:45:00,26.63,26.65,26.62,26.64,38400.0,17.3021,17.3151,17.2956,17.3086,38400.0
2009-04-23 14:50:00,26.63,26.65,26.61,26.61,43500.0,17.3021,17.3151,17.2891,17.2891,43500.0
2009-04-23 14:55:00,26.6,26.6,26.52,26.55,63600.0,17.2826,17.2826,17.2306,17.2501,63600.0
2009-04-23 15:00:00,26.54,26.56,26.47,26.52,107600.0,17.2436,17.2566,17.1982,17.2306,107600.0
2009-04-23 15:05:00,26.51,26.53,26.48,26.5,55500.0,17.2241,17.2371,17.2047,17.2176,55500.0
2009-04-23 15:10:00,26.49,26.49,26.43,26.46,73700.0,17.2111,17.2111,17.1722,17.1917,73700.0
2009-04-23 15:15:00,26.46,26.48,26.42,26.45,67700.0,17.1917,17.2047,17.1657,17.1852,67700.0
2009-04-23 15:20:00,26.45,26.49,26.41,26.49,49000.0,17.1852,17.2111,17.1592,17.2111,49000.0
2009-04-23 15:25:00,26.49,26.5,26.44,26.49,72400.0,17.2111,17.2176,17.1787,17.2111,72400.0
2009-04-23 15:30:00,26.49,26.51,26.41,26.47,56300.0,17.2111,17.2241,17.1592,17.1982,56300.0
2009-04-23 15:35:00,26.47,26.49,26.42,26.46,84100.0,17.1982,17.2111,17.1657,17.1917,84100.0
2009-04-23 15:40:00,26.46,26.59,26.46,26.59,119600.0,17.1917,17.2761,17.1917,17.2761,119600.0
2009-04-23 15:45:00,26.6,26.62,26.53,26.58,87300.0,17.2826,17.2956,17.2371,17.2696,87300.0
2009-04-23 15:50:00,26.59,26.7,26.57,26.68,105100.0,17.2761,17.3476,17.2631,17.3346,105100.0
2009-04-23 15:55:00,26.66,26.67,26.61,26.65,64900.0,17.3216,17.3281,17.2891,17.3151,64900.0
2009-04-24 09:30:00,27.02,27.06,26.82,26.91,95300.0,17.5555,17.5815,17.4256,17.484,95300.0
2009-04-24 09:35:00,26.91,26.97,26.89,26.95,34500.0,17.484,17.523,17.471,17.51,34500.0
2009-04-24 09:40:00,26.93,27.01,26.91,26.97,26600.0,17.497,17.549,17.484,17.523,26600.0
2009-04-24 09:45:00,26.98,26.99,26.92,26.93,31700.0,17.5295,17.536,17.4905,17.497,31700.0
2009-04-24 09:50:00,26.94,27.04,26.93,26.97,32400.0,17.5035,17.5685,17.497,17.523,32400.0
2009-04-24 09:55:00,26.97,27.07,26.96,27.06,24500.0,17.523,17.588,17.5165,17.5815,24500.0
2009-04-24 10:00:00,27.07,27.15,27.06,27.1,117100.0,17.588,17.64,17.5815,17.6075,117100.0
2009-04-24 10:05:00,27.11,27.15,27.05,27.06,86000.0,17.614,17.64,17.575,17.5815,86000.0
2009-04-24 10:10:00,27.05,27.06,26.99,27.02,136300.0,17.575,17.5815,17.536,17.5555,136300.0
2009-04-24 10:15:00,27.01,27.04,26.98,27.02,84200.0,17.549,17.5685,17.5295,17.5555,84200.0
2009-04-24 10:20:00,27.02,27.03,26.94,26.96,46800.0,17.5555,17.562,17.5035,17.5165,46800.0
2009-04-24 10:25:00,26.96,27.06,26.94,27.03,92000.0,17.5165,17.5815,17.5035,17.562,92000.0
2009-04-24 10:30:00,27.03,27.06,27.0,27.06,27000.0,17.562,17.5815,17.5425,17.5815,27000.0
2009-04-24 10:35:00,27.07,27.1,27.05,27.07,61400.0,17.588,17.6075,17.575,17.588,61400.0
2009-04-24 10:40:00,27.06,27.08,27.05,27.05,33500.0,17.5815,17.5945,17.575,17.575,33500.0
2009-04-24 10:45:00,27.05,27.13,27.04,27.12,57500.0,17.575,17.627,17.5685,17.6205,57500.0
2009-04-24 10:50:00,27.12,27.15,27.11,27.14,40500.0,17.6205,17.64,17.614,17.6335,40500.0
2009-04-24 10:55:00,27.13,27.17,27.13,27.14,20200.0,17.627,17.653,17.627,17.6335,20200.0
2009-04-24 11:00:00,27.14,27.15,27.09,27.09,62800.0,17.6335,17.64,17.601,17.601,62800.0
2009-04-24 11:05:00,27.09,27.12,27.05,27.12,37800.0,17.601,17.6205,17.575,17.6205,37800.0
2009-04-24 11:10:00,27.11,27.15,27.11,27.12,57300.0,17.614,17.64,17.614,17.6205,57300.0
2009-04-24 11:15:00,27.12,27.17,27.12,27.14,29900.0,17.6205,17.653,17.6205,17.6335,29900.0
2009-04-24 11:20:00,27.14,27.14,27.09,27.11,38000.0,17.6335,17.6335,17.601,17.614,38000.0
2009-04-24 11:25:00,27.12,27.16,27.09,27.15,49700.0,17.6205,17.6465,17.601,17.64,49700.0
2009-04-24 11:30:00,27.15,27.18,27.14,27.18,21200.0,17.64,17.6595,17.6335,17.6595,21200.0
2009-04-24 11:35:00,27.18,27.2,27.16,27.18,37100.0,17.6595,17.6725,17.6465,17.6595,37100.0
2009-04-24 11:40:00,27.18,27.19,27.16,27.17,86600.0,17.6595,17.666,17.6465,17.653,86600.0
2009-04-24 11:45:00,27.17,27.17,27.15,27.16,166600.0,17.653,17.653,17.64,17.6465,166600.0
2009-04-24 11:50:00,27.15,27.17,27.15,27.16,39200.0,17.64,17.653,17.64,17.6465,39200.0
2009-04-24 11:55:00,27.16,27.17,27.14,27.16,40400.0,17.6465,17.653,17.6335,17.6465,40400.0
2009-04-24 12:00:00,27.16,27.17,27.11,27.13,51000.0,17.6465,17.653,17.614,17.627,51000.0
2009-04-24 12:05:00,27.13,27.15,27.12,27.14,25800.0,17.627,17.64,17.6205,17.6335,25800.0
2009-04-24 12:10:00,27.14,27.15,27.12,27.15,20600.0,17.6335,17.64,17.6205,17.64,20600.0
2009-04-24 12:15:00,27.14,27.17,27.12,27.15,26600.0,17.6335,17.653,17.6205,17.64,26600.0
2009-04-24 12:20:00,27.15,27.17,27.13,27.16,23200.0,17.64,17.653,17.627,17.6465,23200.0
2009-04-24 12:25:00,27.15,27.16,27.15,27.15,6300.0,17.64,17.6465,17.64,17.64,6300.0
2009-04-24 12:30:00,27.14,27.17,27.14,27.15,45500.0,17.6335,17.653,17.6335,17.64,45500.0
2009-04-24 12:35:00,27.16,27.2,27.15,27.2,125200.0,17.6465,17.6725,17.64,17.6725,125200.0
2009-04-24 12:40:00,27.19,27.2,27.17,27.19,67800.0,17.666,17.6725,17.653,17.666,67800.0
2009-04-24 12:45:00,27.19,27.19,27.17,27.17,87400.0,17.666,17.666,17.653,17.653,87400.0
2009-04-24 12:50:00,27.16,27.18,27.14,27.17,53300.0,17.6465,17.6595,17.6335,17.653,53300.0
2009-04-24 12:55:00,27.18,27.24,27.18,27.19,48800.0,17.6595,17.6984,17.6595,17.666,48800.0
2009-04-24 13:00:00,27.19,27.19,27.17,27.19,16000.0,17.666,17.666,17.653,17.666,16000.0
2009-04-24 13:05:00,27.19,27.2,27.17,27.2,6300.0,17.666,17.6725,17.653,17.6725,6300.0
2009-04-24 13:10:00,27.19,27.21,27.18,27.18,30400.0,17.666,17.6789,17.6595,17.6595,30400.0
2009-04-24 13:15:00,27.18,27.19,27.17,27.19,9800.0,17.6595,17.666,17.653,17.666,9800.0
2009-04-24 13:20:00,27.19,27.24,27.19,27.24,32700.0,17.666,17.6984,17.666,17.6984,32700.0
2009-04-24 13:25:00,27.23,27.24,27.2,27.21,32000.0,17.6919,17.6984,17.6725,17.6789,32000.0
2009-04-24 13:30:00,27.21,27.21,27.15,27.16,17100.0,17.6789,17.6789,17.64,17.6465,17100.0
2009-04-24 13:35:00,27.15,27.15,27.11,27.13,21600.0,17.64,17.64,17.614,17.627,21600.0
2009-04-24 13:40:00,27.13,27.16,27.12,27.15,17500.0,17.627,17.6465,17.6205,17.64,17500.0
2009-04-24 13:45:00,27.15,27.15,27.12,27.13,19700.0,17.64,17.64,17.6205,17.627,19700.0
2009-04-24 13:50:00,27.12,27.12,27.1,27.11,27600.0,17.6205,17.6205,17.6075,17.614,27600.0
2009-04-24 13:55:00,27.12,27.13,27.11,27.12,39300.0,17.6205,17.627,17.614,17.6205,39300.0
2009-04-24 14:00:00,27.12,27.18,27.04,27.13,83800.0,17.6205,17.6595,17.5685,17.627,83800.0
2009-04-24 14:05:00,27.14,27.17,27.07,27.09,149500.0,17.6335,17.653,17.588,17.601,149500.0
2009-04-24 14:10:00,27.1,27.11,26.95,26.98,144800.0,17.6075,17.614,17.51,17.5295,144800.0
2009-04-24 14:15:00,27.0,27.09,26.97,27.07,123400.0,17.5425,17.601,17.523,17.588,123400.0
2009-04-24 14:20:00,27.08,27.16,27.05,27.08,77400.0,17.5945,17.6465,17.575,17.5945,77400.0
2009-04-24 14:25:00,27.09,27.16,27.07,27.16,34200.0,17.601,17.6465,17.588,17.6465,34200.0
2009-04-24 14:30:00,27.16,27.18,27.13,27.18,37100.0,17.6465,17.6595,17.627,17.6595,37100.0
2009-04-24 14:35:00,27.2,27.22,27.16,27.21,61400.0,17.6725,17.6854,17.6465,17.6789,61400.0
2009-04-24 14:40:00,27.21,27.27,27.18,27.27,32100.0,17.6789,17.7179,17.6595,17.7179,32100.0
2009-04-24 14:45:00,27.28,27.3,27.18,27.19,98900.0,17.7244,17.7374,17.6595,17.666,98900.0
2009-04-24 14:50:00,27.19,27.25,27.19,27.25,28400.0,17.666,17.7049,17.666,17.7049,28400.0
2009-04-24 14:55:00,27.26,27.27,27.23,27.25,49900.0,17.7114,17.7179,17.6919,17.7049,49900.0
2009-04-24 15:00:00,27.27,27.29,27.22,27.27,54700.0,17.7179,17.7309,17.6854,17.7179,54700.0
2009-04-24 15:05:00,27.27,27.32,27.27,27.29,82100.0,17.7179,17.7504,17.7179,17.7309,82100.0
2009-04-24 15:10:00,27.29,27.3,27.22,27.24,33900.0,17.7309,17.7374,17.6854,17.6984,33900.0
2009-04-24 15:15:00,27.24,27.27,27.22,27.25,52400.0,17.6984,17.7179,17.6854,17.7049,52400.0
2009-04-24 15:20:00,27.24,27.31,27.24,27.3,32200.0,17.6984,17.7439,17.6984,17.7374,32200.0
2009-04-24 15:25:00,27.31,27.31,27.24,27.26,27000.0,17.7439,17.7439,17.6984,17.7114,27000.0
2009-04-24 15:30:00,27.26,27.32,27.25,27.28,84600.0,17.7114,17.7504,17.7049,17.7244,84600.0
2009-04-24 15:35:00,27.28,27.28,27.21,27.27,35200.0,17.7244,17.7244,17.6789,17.7179,35200.0
2009-04-24 15:40:00,27.29,27.32,27.25,27.26,107000.0,17.7309,17.7504,17.7049,17.7114,107000.0
2009-04-24 15:45:00,27.27,27.3,27.25,27.28,20100.0,17.7179,17.7374,17.7049,17.7244,20100.0
2009-04-24 15:50:00,27.29,27.29,27.18,27.18,96300.0,17.7309,17.7309,17.6595,17.6595,96300.0
2009-04-24 15:55:00,27.18,27.19,27.06,27.17,138600.0,17.6595,17.666,17.5815,17.653,138600.0
2009-04-27 09:30:00,26.34,26.38,26.32,26.35,677300.0,17.1137,17.1397,17.1007,17.1202,677300.0
2009-04-27 09:35:00,26.35,26.39,26.34,26.39,112000.0,17.1202,17.1462,17.1137,17.1462,112000.0
2009-04-27 09:40:00,26.4,26.41,26.32,26.4,29600.0,17.1527,17.1592,17.1007,17.1527,29600.0
2009-04-27 09:45:00,26.4,26.45,26.37,26.44,48600.0,17.1527,17.1852,17.1332,17.1787,48600.0
2009-04-27 09:50:00,26.45,26.5,26.43,26.49,74300.0,17.1852,17.2176,17.1722,17.2111,74300.0
2009-04-27 09:55:00,26.49,26.5,26.42,26.43,60700.0,17.2111,17.2176,17.1657,17.1722,60700.0
2009-04-27 10:00:00,26.44,26.47,26.41,26.44,22000.0,17.1787,17.1982,17.1592,17.1787,22000.0
2009-04-27 10:05:00,26.43,26.44,26.3,26.32,32300.0,17.1722,17.1787,17.0877,17.1007,32300.0
2009-04-27 10:10:00,26.32,26.32,26.26,26.27,122100.0,17.1007,17.1007,17.0617,17.0682,122100.0
2009-04-27 10:15:00,26.26,26.41,26.23,26.4,72500.0,17.0617,17.1592,17.0422,17.1527,72500.0
2009-04-27 10:20:00,26.41,26.43,26.36,26.42,113400.0,17.1592,17.1722,17.1267,17.1657,113400.0
2009-04-27 10:25:00,26.43,26.43,26.38,26.39,50500.0,17.1722,17.1722,17.1397,17.1462,50500.0
2009-04-27 10:30:00,26.39,26.4,26.34,26.35,51800.0,17.1462,17.1527,17.1137,17.1202,51800.0
2009-04-27 10:35:00,26.35,26.47,26.35,26.46,30900.0,17.1202,17.1982,17.1202,17.1917,30900.0
2009-04-27 10:40:00,26.46,26.51,26.45,26.51,27500.0,17.1917,17.2241,17.1852,17.2241,27500.0
2009-04-27 10:45:00,26.51,26.54,26.5,26.54,63500.0,17.2241,17.2436,17.2176,17.2436,63500.0
2009-04-27 10:50:00,26.53,26.55,26.5,26.55,21300.0,17.2371,17.2501,17.2176,17.2501,21300.0
2009-04-27 10:55:00,26.54,26.59,26.54,26.59,14700.0,17.2436,17.2761,17.2436,17.2761,14700.0
2009-04-27 11:00:00,26.6,26.64,26.58,26.58,51200.0,17.2826,17.3086,17.2696,17.2696,51200.0
2009-04-27 11:05:00,26.58,26.6,26.56,26.57,46400.0,17.2696,17.2826,17.2566,17.2631,46400.0
2009-04-27 11:10:00,26.58,26.59,26.57,26.58,46900.0,17.2696,17.2761,17.2631,17.2696,46900.0
2009-04-27 11:15:00,26.58,26.58,26.51,26.51,60500.0,17.2696,17.2696,17.2241,17.2241,60500.0
2009-04-27 11:20:00,26.51,26.53,26.5,26.53,34300.0,17.2241,17.2371,17.2176,17.2371,34300.0
2009-04-27 11:25:00,26.53,26.55,26.53,26.55,48100.0,17.2371,17.2501,17.2371,17.2501,48100.0
2009-04-27 11:30:00,26.55,26.56,26.52,26.54,68200.0,17.2501,17.2566,17.2306,17.2436,68200.0
2009-04-27 11:35:00,26.54,26.59,26.53,26.56,44500.0,17.2436,17.2761,17.2371,17.2566,44500.0
2009-04-27 11:40:00,26.58,26.58,26.53,26.54,53800.0,17.2696,17.2696,17.2371,17.2436,53800.0
2009-04-27 11:45:00,26.54,26.58,26.53,26.56,62000.0,17.2436,17.2696,17.2371,17.2566,62000.0
2009-04-27 11:50:00,26.56,26.57,26.54,26.54,62700.0,17.2566,17.2631,17.2436,17.2436,62700.0
2009-04-27 11:55:00,26.54,26.57,26.53,26.57,45000.0,17.2436,17.2631,17.2371,17.2631,45000.0
2009-04-27 12:00:00,26.57,26.57,26.55,26.56,207600.0,17.2631,17.2631,17.2501,17.2566,207600.0
2009-04-27 12:05:00,26.56,26.57,26.54,26.56,137600.0,17.2566,17.2631,17.2436,17.2566,137600.0
2009-04-27 12:10:00,26.55,26.57,26.54,26.56,40900.0,17.2501,17.2631,17.2436,17.2566,40900.0
2009-04-27 12:15:00,26.55,26.56,26.52,26.52,41400.0,17.2501,17.2566,17.2306,17.2306,41400.0
2009-04-27 12:20:00,26.53,26.54,26.52,26.54,33300.0,17.2371,17.2436,17.2306,17.2436,33300.0
2009-04-27 12:25:00,26.54,26.54,26.5,26.53,40000.0,17.2436,17.2436,17.2176,17.2371,40000.0
2009-04-27 12:30:00,26.53,26.53,26.52,26.52,64300.0,17.2371,17.2371,17.2306,17.2306,64300.0
2009-04-27 12:35:00,26.52,26.52,26.48,26.51,35200.0,17.2306,17.2306,17.2047,17.2241,35200.0
2009-04-27 12:40:00,26.5,26.51,26.45,26.47,57700.0,17.2176,17.2241,17.1852,17.1982,57700.0
2009-04-27 12:45:00,26.47,26.47,26.45,26.46,21900.0,17.1982,17.1982,17.1852,17.1917,21900.0
2009-04-27 12:50:00,26.47,26.47,26.43,26.45,18800.0,17.1982,17.1982,17.1722,17.1852,18800.0
2009-04-27 12:55:00,26.45,26.47,26.44,26.45,38000.0,17.1852,17.1982,17.1787,17.1852,38000.0
2009-04-27 13:00:00,26.45,26.46,26.42,26.45,25100.0,17.1852,17.1917,17.1657,17.1852,25100.0
2009-04-27 13:05:00,26.44,26.44,26.41,26.42,45700.0,17.1787,17.1787,17.1592,17.1657,45700.0
2009-04-27 13:10:00,26.43,26.45,26.42,26.43,143400.0,17.1722,17.1852,17.1657,17.1722,143400.0
2009-04-27 13:15:00,26.43,26.43,26.37,26.37,45300.0,17.1722,17.1722,17.1332,17.1332,45300.0
2009-04-27 13:20:00,26.37,26.37,26.33,26.34,93600.0,17.1332,17.1332,17.1072,17.1137,93600.0
2009-04-27 13:25:00,26.33,26.33,26.28,26.28,75700.0,17.1072,17.1072,17.0747,17.0747,75700.0
2009-04-27 13:30:00,26.26,26.26,26.24,26.25,85900.0,17.0617,17.0617,17.0487,17.0552,85900.0
2009-04-27 13:35:00,26.24,26.25,26.21,26.25,64300.0,17.0487,17.0552,17.0292,17.0552,64300.0
2009-04-27 13:40:00,26.25,26.3,26.24,26.3,42200.0,17.0552,17.0877,17.0487,17.0877,42200.0
2009-04-27 13:45:00,26.29,26.29,26.2,26.22,36200.0,17.0812,17.0812,17.0227,17.0357,36200.0
2009-04-27 13:50:00,26.21,26.23,26.19,26.19,101700.0,17.0292,17.0422,17.0162,17.0162,101700.0
2009-04-27 13:55:00,26.19,26.2,26.16,26.2,45200.0,17.0162,17.0227,16.9967,17.0227,45200.0
2009-04-27 14:00:00,26.19,26.19,26.13,26.15,121500.0,17.0162,17.0162,16.9772,16.9902,121500.0
2009-04-27 14:05:00,26.16,26.17,26.13,26.13,41300.0,16.9967,17.0032,16.9772,16.9772,41300.0
2009-04-27 14:10:00,26.12,26.19,26.12,26.15,15800.0,16.9708,17.0162,16.9708,16.9902,15800.0
2009-04-27 14:15:00,26.15,26.15,26.12,26.15,23700.0,16.9902,16.9902,16.9708,16.9902,23700.0
2009-04-27 14:20:00,26.15,26.18,26.14,26.18,44300.0,16.9902,17.0097,16.9837,17.0097,44300.0
2009-04-27 14:25:00,26.19,26.19,26.12,26.18,36000.0,17.0162,17.0162,16.9708,17.0097,36000.0
2009-04-27 14:30:00,26.18,26.23,26.18,26.22,21900.0,17.0097,17.0422,17.0097,17.0357,21900.0
2009-04-27 14:35:00,26.23,26.27,26.22,26.26,37100.0,17.0422,17.0682,17.0357,17.0617,37100.0
2009-04-27 14:40:00,26.26,26.27,26.22,26.25,17300.0,17.0617,17.0682,17.0357,17.0552,17300.0
2009-04-27 14:45:00,26.25,26.25,26.21,26.22,17000.0,17.0552,17.0552,17.0292,17.0357,17000.0
2009-04-27 14:50:00,26.22,26.25,26.21,26.22,31900.0,17.0357,17.0552,17.0292,17.0357,31900.0
2009-04-27 14:55:00,26.22,26.27,26.21,26.24,82900.0,17.0357,17.0682,17.0292,17.0487,82900.0
2009-04-27 15:00:00,26.25,26.26,26.17,26.18,93300.0,17.0552,17.0617,17.0032,17.0097,93300.0
2009-04-27 15:05:00,26.18,26.18,26.11,26.13,56000.0,17.0097,17.0097,16.9643,16.9772,56000.0
2009-04-27 15:10:00,26.13,26.17,26.13,26.16,30500.0,16.9772,17.0032,16.9772,16.9967,30500.0
2009-04-27 15:15:00,26.16,26.26,26.16,26.26,56200.0,16.9967,17.0617,16.9967,17.0617,56200.0
2009-04-27 15:20:00,26.26,26.27,26.22,26.22,26700.0,17.0617,17.0682,17.0357,17.0357,26700.0
2009-04-27 15:25:00,26.23,26.23,26.16,26.2,35200.0,17.0422,17.0422,16.9967,17.0227,35200.0
2009-04-27 15:30:00,26.19,26.21,26.17,26.19,88600.0,17.0162,17.0292,17.0032,17.0162,88600.0
2009-04-27 15:35:00,26.2,26.22,26.18,26.2,73800.0,17.0227,17.0357,17.0097,17.0227,73800.0
2009-04-27 15:40:00,26.2,26.35,26.19,26.34,106800.0,17.0227,17.1202,17.0162,17.1137,106800.0
2009-04-27 15:45:00,26.34,26.39,26.27,26.31,218900.0,17.1137,17.1462,17.0682,17.0942,218900.0
2009-04-27 15:50:00,26.31,26.31,26.23,26.28,109600.0,17.0942,17.0942,17.0422,17.0747,109600.0
2009-04-27 15:55:00,26.27,26.31,26.2,26.29,531800.0,17.0682,17.0942,17.0227,17.0812,531800.0
2009-04-28 09:30:00,25.73,25.83,25.73,25.76,126200.0,16.7174,16.7823,16.7174,16.7369,126200.0
2009-04-28 09:35:00,25.74,25.81,25.73,25.79,111400.0,16.7239,16.7693,16.7174,16.7563,111400.0
2009-04-28 09:40:00,25.8,25.8,25.73,25.75,216400.0,16.7628,16.7628,16.7174,16.7304,216400.0
2009-04-28 09:45:00,25.75,25.81,25.75,25.77,109000.0,16.7304,16.7693,16.7304,16.7433,109000.0
2009-04-28 09:50:00,25.77,25.82,25.77,25.82,88300.0,16.7433,16.7758,16.7433,16.7758,88300.0
2009-04-28 09:55:00,25.82,25.88,25.81,25.88,13200.0,16.7758,16.8148,16.7693,16.8148,13200.0
2009-04-28 10:00:00,25.89,26.02,25.89,25.99,173600.0,16.8213,16.9058,16.8213,16.8863,173600.0
2009-04-28 10:05:00,25.99,26.01,25.98,26.01,60100.0,16.8863,16.8993,16.8798,16.8993,60100.0
2009-04-28 10:10:00,26.0,26.0,25.96,25.97,21900.0,16.8928,16.8928,16.8668,16.8733,21900.0
2009-04-28 10:15:00,25.98,26.04,25.97,26.02,17600.0,16.8798,16.9188,16.8733,16.9058,17600.0
2009-04-28 10:20:00,26.03,26.08,26.02,26.06,54500.0,16.9123,16.9448,16.9058,16.9318,54500.0
2009-04-28 10:25:00,26.06,26.11,26.06,26.1,36900.0,16.9318,16.9643,16.9318,16.9578,36900.0
2009-04-28 10:30:00,26.11,26.12,26.05,26.06,17400.0,16.9643,16.9708,16.9253,16.9318,17400.0
2009-04-28 10:35:00,26.06,26.1,26.05,26.1,77600.0,16.9318,16.9578,16.9253,16.9578,77600.0
2009-04-28 10:40:00,26.12,26.18,26.12,26.16,26600.0,16.9708,17.0097,16.9708,16.9967,26600.0
2009-04-28 10:45:00,26.18,26.21,26.16,26.18,94000.0,17.0097,17.0292,16.9967,17.0097,94000.0
2009-04-28 10:50:00,26.19,26.21,26.18,26.18,47600.0,17.0162,17.0292,17.0097,17.0097,47600.0
2009-04-28 10:55:00,26.19,26.19,26.15,26.16,18800.0,17.0162,17.0162,16.9902,16.9967,18800.0
2009-04-28 11:00:00,26.17,26.2,26.16,26.19,11100.0,17.0032,17.0227,16.9967,17.0162,11100.0
2009-04-28 11:05:00,26.19,26.2,26.14,26.15,30500.0,17.0162,17.0227,16.9837,16.9902,30500.0
2009-04-28 11:10:00,26.15,26.17,26.12,26.12,13400.0,16.9902,17.0032,16.9708,16.9708,13400.0
2009-04-28 11:15:00,26.12,26.13,26.07,26.09,33200.0,16.9708,16.9772,16.9383,16.9513,33200.0
2009-04-28 11:20:00,26.1,26.1,26.07,26.07,36700.0,16.9578,16.9578,16.9383,16.9383,36700.0
2009-04-28 11:25:00,26.06,26.1,26.06,26.08,43800.0,16.9318,16.9578,16.9318,16.9448,43800.0
2009-04-28 11:30:00,26.08,26.1,26.06,26.1,23800.0,16.9448,16.9578,16.9318,16.9578,23800.0
2009-04-28 11:35:00,26.11,26.11,26.06,26.07,52900.0,16.9643,16.9643,16.9318,16.9383,52900.0
2009-04-28 11:40:00,26.09,26.11,26.08,26.11,30900.0,16.9513,16.9643,16.9448,16.9643,30900.0
2009-04-28 11:45:00,26.11,26.11,26.06,26.06,50900.0,16.9643,16.9643,16.9318,16.9318,50900.0
2009-04-28 11:50:00,26.06,26.06,26.04,26.05,24000.0,16.9318,16.9318,16.9188,16.9253,24000.0
2009-04-28 11:55:00,26.05,26.09,26.05,26.08,16500.0,16.9253,16.9513,16.9253,16.9448,16500.0
2009-04-28 12:00:00,26.1,26.14,26.09,26.14,38000.0,16.9578,16.9837,16.9513,16.9837,38000.0
2009-04-28 12:05:00,26.15,26.16,26.13,26.14,47600.0,16.9902,16.9967,16.9772,16.9837,47600.0
2009-04-28 12:10:00,26.13,26.16,26.13,26.15,44100.0,16.9772,16.9967,16.9772,16.9902,44100.0
2009-04-28 12:15:00,26.15,26.16,26.13,26.14,18500.0,16.9902,16.9967,16.9772,16.9837,18500.0
2009-04-28 12:20:00,26.16,26.21,26.15,26.2,45100.0,16.9967,17.0292,16.9902,17.0227,45100.0
2009-04-28 12:25:00,26.19,26.19,26.16,26.16,17200.0,17.0162,17.0162,16.9967,16.9967,17200.0
2009-04-28 12:30:00,26.17,26.18,26.17,26.17,13100.0,17.0032,17.0097,17.0032,17.0032,13100.0
2009-04-28 12:35:00,26.17,26.17,26.13,26.13,136000.0,17.0032,17.0032,16.9772,16.9772,136000.0
2009-04-28 12:40:00,26.13,26.14,26.12,26.14,11000.0,16.9772,16.9837,16.9708,16.9837,11000.0
2009-04-28 12:45:00,26.14,26.16,26.14,26.15,16200.0,16.9837,16.9967,16.9837,16.9902,16200.0
2009-04-28 12:50:00,26.15,26.16,26.13,26.14,8800.0,16.9902,16.9967,16.9772,16.9837,8800.0
2009-04-28 12:55:00,26.13,26.15,26.12,26.15,7300.0,16.9772,16.9902,16.9708,16.9902,7300.0
2009-04-28 13:00:00,26.15,26.19,26.15,26.19,7600.0,16.9902,17.0162,16.9902,17.0162,7600.0
2009-04-28 13:05:00,26.19,26.19,26.1,26.1,11800.0,17.0162,17.0162,16.9578,16.9578,11800.0
2009-04-28 13:10:00,26.11,26.11,26.09,26.1,6700.0,16.9643,16.9643,16.9513,16.9578,6700.0
2009-04-28 13:15:00,26.09,26.12,26.08,26.1,6400.0,16.9513,16.9708,16.9448,16.9578,6400.0
2009-04-28 13:20:00,26.1,26.11,26.06,26.09,17700.0,16.9578,16.9643,16.9318,16.9513,17700.0
2009-04-28 13:25:00,26.08,26.12,26.06,26.1,8400.0,16.9448,16.9708,16.9318,16.9578,8400.0
2009-04-28 13:30:00,26.09,26.16,26.09,26.15,19300.0,16.9513,16.9967,16.9513,16.9902,19300.0
2009-04-28 13:35:00,26.15,26.16,26.14,26.15,9700.0,16.9902,16.9967,16.9837,16.9902,9700.0
2009-04-28 13:40:00,26.16,26.19,26.13,26.15,17800.0,16.9967,17.0162,16.9772,16.9902,17800.0
2009-04-28 13:45:00,26.14,26.17,26.14,26.16,8600.0,16.9837,17.0032,16.9837,16.9967,8600.0
2009-04-28 13:50:00,26.16,26.17,26.1,26.12,17000.0,16.9967,17.0032,16.9578,16.9708,17000.0
2009-04-28 13:55:00,26.12,26.15,26.12,26.13,6500.0,16.9708,16.9902,16.9708,16.9772,6500.0
2009-04-28 14:00:00,26.14,26.19,26.14,26.18,19700.0,16.9837,17.0162,16.9837,17.0097,19700.0
2009-04-28 14:05:00,26.18,26.19,26.16,26.17,13400.0,17.0097,17.0162,16.9967,17.0032,13400.0
2009-04-28 14:10:00,26.19,26.21,26.19,26.19,22900.0,17.0162,17.0292,17.0162,17.0162,22900.0
2009-04-28 14:15:00,26.2,26.2,26.15,26.18,15800.0,17.0227,17.0227,16.9902,17.0097,15800.0
2009-04-28 14:20:00,26.17,26.27,26.17,26.27,32500.0,17.0032,17.0682,17.0032,17.0682,32500.0
2009-04-28 14:25:00,26.26,26.27,26.25,26.27,21500.0,17.0617,17.0682,17.0552,17.0682,21500.0
2009-04-28 14:30:00,26.27,26.35,26.27,26.35,34200.0,17.0682,17.1202,17.0682,17.1202,34200.0
2009-04-28 14:35:00,26.35,26.39,26.34,26.38,19000.0,17.1202,17.1462,17.1137,17.1397,19000.0
2009-04-28 14:40:00,26.37,26.38,26.36,26.36,34600.0,17.1332,17.1397,17.1267,17.1267,34600.0
2009-04-28 14:45:00,26.36,26.37,26.29,26.31,20000.0,17.1267,17.1332,17.0812,17.0942,20000.0
2009-04-28 14:50:00,26.31,26.33,26.3,26.32,58700.0,17.0942,17.1072,17.0877,17.1007,58700.0
2009-04-28 14:55:00,26.32,26.33,26.27,26.28,91800.0,17.1007,17.1072,17.0682,17.0747,91800.0
2009-04-28 15:00:00,26.27,26.33,26.27,26.3,67300.0,17.0682,17.1072,17.0682,17.0877,67300.0
2009-04-28 15:05:00,26.3,26.31,26.25,26.31,27800.0,17.0877,17.0942,17.0552,17.0942,27800.0
2009-04-28 15:10:00,26.3,26.33,26.27,26.27,32300.0,17.0877,17.1072,17.0682,17.0682,32300.0
2009-04-28 15:15:00,26.26,26.28,26.22,26.22,38800.0,17.0617,17.0747,17.0357,17.0357,38800.0
2009-04-28 15:20:00,26.22,26.25,26.21,26.22,38400.0,17.0357,17.0552,17.0292,17.0357,38400.0
2009-04-28 15:25:00,26.23,26.26,26.2,26.2,33800.0,17.0422,17.0617,17.0227,17.0227,33800.0
2009-04-28 15:30:00,26.2,26.2,26.16,26.18,36900.0,17.0227,17.0227,16.9967,17.0097,36900.0
2009-04-28 15:35:00,26.18,26.22,26.17,26.19,22700.0,17.0097,17.0357,17.0032,17.0162,22700.0
2009-04-28 15:40:00,26.18,26.18,26.11,26.16,37100.0,17.0097,17.0097,16.9643,16.9967,37100.0
2009-04-28 15:45:00,26.16,26.22,26.14,26.19,22000.0,16.9967,17.0357,16.9837,17.0162,22000.0
2009-04-28 15:50:00,26.19,26.21,26.17,26.19,65100.0,17.0162,17.0292,17.0032,17.0162,65100.0
2009-04-28 15:55:00,26.2,26.21,26.09,26.09,108700.0,17.0227,17.0292,16.9513,16.9513,108700.0
2009-04-29 09:30:00,26.82,26.93,26.8,26.85,117100.0,17.4256,17.497,17.4126,17.445,117100.0
2009-04-29 09:35:00,26.82,26.94,26.81,26.94,59900.0,17.4256,17.5035,17.4191,17.5035,59900.0
2009-04-29 09:40:00,26.95,26.97,26.9,26.95,100900.0,17.51,17.523,17.4775,17.51,100900.0
2009-04-29 09:45:00,26.94,27.05,26.94,27.05,64400.0,17.5035,17.575,17.5035,17.575,64400.0
2009-04-29 09:50:00,27.04,27.08,27.02,27.08,39200.0,17.5685,17.5945,17.5555,17.5945,39200.0
2009-04-29 09:55:00,27.08,27.16,27.08,27.15,36200.0,17.5945,17.6465,17.5945,17.64,36200.0
2009-04-29 10:00:00,27.16,27.19,27.15,27.15,37000.0,17.6465,17.666,17.64,17.64,37000.0
2009-04-29 10:05:00,27.14,27.16,27.13,27.15,35100.0,17.6335,17.6465,17.627,17.64,35100.0
2009-04-29 10:10:00,27.13,27.15,27.11,27.14,17900.0,17.627,17.64,17.614,17.6335,17900.0
2009-04-29 10:15:00,27.14,27.22,27.14,27.22,83500.0,17.6335,17.6854,17.6335,17.6854,83500.0
2009-04-29 10:20:00,27.24,27.28,27.23,27.28,54700.0,17.6984,17.7244,17.6919,17.7244,54700.0
2009-04-29 10:25:00,27.28,27.33,27.27,27.33,99100.0,17.7244,17.7569,17.7179,17.7569,99100.0
2009-04-29 10:30:00,27.33,27.36,27.32,27.33,81400.0,17.7569,17.7764,17.7504,17.7569,81400.0
2009-04-29 10:35:00,27.33,27.35,27.33,27.35,11700.0,17.7569,17.7699,17.7569,17.7699,11700.0
2009-04-29 10:40:00,27.35,27.43,27.35,27.41,62100.0,17.7699,17.8219,17.7699,17.8089,62100.0
2009-04-29 10:45:00,27.41,27.43,27.39,27.4,67300.0,17.8089,17.8219,17.7959,17.8024,67300.0
2009-04-29 10:50:00,27.4,27.41,27.37,27.38,77400.0,17.8024,17.8089,17.7829,17.7894,77400.0
2009-04-29 10:55:00,27.38,27.38,27.36,27.38,15700.0,17.7894,17.7894,17.7764,17.7894,15700.0
2009-04-29 11:00:00,27.39,27.4,27.37,27.37,7800.0,17.7959,17.8024,17.7829,17.7829,7800.0
2009-04-29 11:05:00,27.36,27.37,27.33,27.35,28600.0,17.7764,17.7829,17.7569,17.7699,28600.0
2009-04-29 11:10:00,27.35,27.36,27.33,27.35,18600.0,17.7699,17.7764,17.7569,17.7699,18600.0
2009-04-29 11:15:00,27.35,27.38,27.35,27.38,13700.0,17.7699,17.7894,17.7699,17.7894,13700.0
2009-04-29 11:20:00,27.37,27.41,27.36,27.4,167600.0,17.7829,17.8089,17.7764,17.8024,167600.0
2009-04-29 11:25:00,27.4,27.42,27.4,27.42,129900.0,17.8024,17.8154,17.8024,17.8154,129900.0
2009-04-29 11:30:00,27.43,27.43,27.41,27.42,40200.0,17.8219,17.8219,17.8089,17.8154,40200.0
2009-04-29 11:35:00,27.41,27.42,27.4,27.4,24000.0,17.8089,17.8154,17.8024,17.8024,24000.0
2009-04-29 11:40:00,27.41,27.43,27.39,27.4,19800.0,17.8089,17.8219,17.7959,17.8024,19800.0
2009-04-29 11:45:00,27.4,27.43,27.4,27.43,35200.0,17.8024,17.8219,17.8024,17.8219,35200.0
2009-04-29 11:50:00,27.43,27.46,27.42,27.45,31700.0,17.8219,17.8414,17.8154,17.8349,31700.0
2009-04-29 11:55:00,27.45,27.45,27.42,27.44,29100.0,17.8349,17.8349,17.8154,17.8284,29100.0
2009-04-29 12:00:00,27.43,27.47,27.43,27.46,11100.0,17.8219,17.8479,17.8219,17.8414,11100.0
2009-04-29 12:05:00,27.46,27.47,27.45,27.46,6200.0,17.8414,17.8479,17.8349,17.8414,6200.0
2009-04-29 12:10:00,27.45,27.45,27.41,27.43,112000.0,17.8349,17.8349,17.8089,17.8219,112000.0
2009-04-29 12:15:00,27.43,27.46,27.43,27.44,42300.0,17.8219,17.8414,17.8219,17.8284,42300.0
2009-04-29 12:20:00,27.44,27.47,27.42,27.46,14100.0,17.8284,17.8479,17.8154,17.8414,14100.0
2009-04-29 12:25:00,27.46,27.49,27.44,27.49,29000.0,17.8414,17.8609,17.8284,17.8609,29000.0
2009-04-29 12:30:00,27.49,27.5,27.48,27.49,38900.0,17.8609,17.8674,17.8544,17.8609,38900.0
2009-04-29 12:35:00,27.48,27.49,27.47,27.48,36900.0,17.8544,17.8609,17.8479,17.8544,36900.0
2009-04-29 12:40:00,27.48,27.5,27.48,27.48,51700.0,17.8544,17.8674,17.8544,17.8544,51700.0
2009-04-29 12:45:00,27.47,27.48,27.47,27.48,16600.0,17.8479,17.8544,17.8479,17.8544,16600.0
2009-04-29 12:50:00,27.49,27.5,27.48,27.5,154000.0,17.8609,17.8674,17.8544,17.8674,154000.0
2009-04-29 12:55:00,27.5,27.51,27.49,27.51,32400.0,17.8674,17.8739,17.8609,17.8739,32400.0
2009-04-29 13:00:00,27.51,27.52,27.5,27.52,10800.0,17.8739,17.8804,17.8674,17.8804,10800.0
2009-04-29 13:05:00,27.52,27.52,27.5,27.51,12300.0,17.8804,17.8804,17.8674,17.8739,12300.0
2009-04-29 13:10:00,27.51,27.52,27.51,27.52,18200.0,17.8739,17.8804,17.8739,17.8804,18200.0
2009-04-29 13:15:00,27.52,27.55,27.52,27.55,14700.0,17.8804,17.8999,17.8804,17.8999,14700.0
2009-04-29 13:20:00,27.55,27.62,27.54,27.62,19600.0,17.8999,17.9453,17.8934,17.9453,19600.0
2009-04-29 13:25:00,27.62,27.67,27.61,27.66,40000.0,17.9453,17.9778,17.9388,17.9713,40000.0
2009-04-29 13:30:00,27.66,27.67,27.61,27.64,29900.0,17.9713,17.9778,17.9388,17.9583,29900.0
2009-04-29 13:35:00,27.64,27.64,27.62,27.62,30600.0,17.9583,17.9583,17.9453,17.9453,30600.0
2009-04-29 13:40:00,27.62,27.63,27.61,27.61,5600.0,17.9453,17.9518,17.9388,17.9388,5600.0
2009-04-29 13:45:00,27.61,27.62,27.58,27.58,57800.0,17.9388,17.9453,17.9193,17.9193,57800.0
2009-04-29 13:50:00,27.59,27.59,27.57,27.57,7000.0,17.9258,17.9258,17.9128,17.9128,7000.0
2009-04-29 13:55:00,27.57,27.58,27.57,27.57,15600.0,17.9128,17.9193,17.9128,17.9128,15600.0
2009-04-29 14:00:00,27.56,27.57,27.54,27.56,21100.0,17.9064,17.9128,17.8934,17.9064,21100.0
2009-04-29 14:05:00,27.56,27.57,27.56,27.56,7700.0,17.9064,17.9128,17.9064,17.9064,7700.0
2009-04-29 14:10:00,27.58,27.6,27.56,27.58,14300.0,17.9193,17.9323,17.9064,17.9193,14300.0
2009-04-29 14:15:00,27.58,27.67,27.52,27.59,182500.0,17.9193,17.9778,17.8804,17.9258,182500.0
2009-04-29 14:20:00,27.59,27.64,27.54,27.54,87900.0,17.9258,17.9583,17.8934,17.8934,87900.0
2009-04-29 14:25:00,27.55,27.62,27.54,27.6,62600.0,17.8999,17.9453,17.8934,17.9323,62600.0
2009-04-29 14:30:00,27.6,27.76,27.59,27.75,33200.0,17.9323,18.0363,17.9258,18.0298,33200.0
2009-04-29 14:35:00,27.74,27.74,27.69,27.73,152100.0,18.0233,18.0233,17.9908,18.0168,152100.0
2009-04-29 14:40:00,27.73,27.74,27.66,27.67,100900.0,18.0168,18.0233,17.9713,17.9778,100900.0
2009-04-29 14:45:00,27.66,27.68,27.58,27.59,48200.0,17.9713,17.9843,17.9193,17.9258,48200.0
2009-04-29 14:50:00,27.6,27.63,27.57,27.58,39800.0,17.9323,17.9518,17.9128,17.9193,39800.0
2009-04-29 14:55:00,27.58,27.64,27.56,27.64,38400.0,17.9193,17.9583,17.9064,17.9583,38400.0
2009-04-29 15:00:00,27.64,27.66,27.61,27.66,106800.0,17.9583,17.9713,17.9388,17.9713,106800.0
2009-04-29 15:05:00,27.65,27.68,27.6,27.62,106300.0,17.9648,17.9843,17.9323,17.9453,106300.0
2009-04-29 15:10:00,27.63,27.67,27.61,27.64,100800.0,17.9518,17.9778,17.9388,17.9583,100800.0
2009-04-29 15:15:00,27.64,27.65,27.57,27.58,90000.0,17.9583,17.9648,17.9128,17.9193,90000.0
2009-04-29 15:20:00,27.58,27.59,27.51,27.52,152800.0,17.9193,17.9258,17.8739,17.8804,152800.0
2009-04-29 15:25:00,27.51,27.51,27.46,27.49,166800.0,17.8739,17.8739,17.8414,17.8609,166800.0
2009-04-29 15:30:00,27.49,27.51,27.44,27.51,208600.0,17.8609,17.8739,17.8284,17.8739,208600.0
2009-04-29 15:35:00,27.51,27.53,27.49,27.52,61100.0,17.8739,17.8869,17.8609,17.8804,61100.0
2009-04-29 15:40:00,27.52,27.53,27.44,27.44,145100.0,17.8804,17.8869,17.8284,17.8284,145100.0
2009-04-29 15:45:00,27.44,27.44,27.35,27.4,262800.0,17.8284,17.8284,17.7699,17.8024,262800.0
2009-04-29 15:50:00,27.4,27.43,27.37,27.4,138100.0,17.8024,17.8219,17.7829,17.8024,138100.0
2009-04-29 15:55:00,27.4,27.5,27.39,27.5,110200.0,17.8024,17.8674,17.7959,17.8674,110200.0
2009-04-30 09:30:00,27.95,28.19,27.78,27.78,224700.0,18.1597,18.3157,18.0493,18.0493,224700.0
2009-04-30 09:35:00,27.79,27.84,27.78,27.81,106800.0,18.0558,18.0883,18.0493,18.0688,106800.0
2009-04-30 09:40:00,27.8,27.91,27.8,27.91,59200.0,18.0623,18.1338,18.0623,18.1338,59200.0
2009-04-30 09:45:00,27.91,27.92,27.81,27.82,104200.0,18.1338,18.1403,18.0688,18.0753,104200.0
2009-04-30 09:50:00,27.83,27.89,27.82,27.88,39500.0,18.0818,18.1208,18.0753,18.1143,39500.0
2009-04-30 09:55:00,27.88,27.92,27.86,27.88,71100.0,18.1143,18.1403,18.1013,18.1143,71100.0
2009-04-30 10:00:00,27.89,27.94,27.88,27.94,60900.0,18.1208,18.1532,18.1143,18.1532,60900.0
2009-04-30 10:05:00,27.94,27.99,27.93,27.98,109600.0,18.1532,18.1857,18.1467,18.1792,109600.0
2009-04-30 10:10:00,27.98,28.0,27.96,27.97,96500.0,18.1792,18.1922,18.1662,18.1727,96500.0
2009-04-30 10:15:00,27.97,27.99,27.96,27.97,57000.0,18.1727,18.1857,18.1662,18.1727,57000.0
2009-04-30 10:20:00,27.97,27.98,27.94,27.96,36700.0,18.1727,18.1792,18.1532,18.1662,36700.0
2009-04-30 10:25:00,27.96,27.99,27.96,27.99,31400.0,18.1662,18.1857,18.1662,18.1857,31400.0
2009-04-30 10:30:00,27.99,28.0,27.96,27.96,42300.0,18.1857,18.1922,18.1662,18.1662,42300.0
2009-04-30 10:35:00,27.95,28.0,27.95,27.98,29100.0,18.1597,18.1922,18.1597,18.1792,29100.0
2009-04-30 10:40:00,27.98,27.98,27.95,27.97,81200.0,18.1792,18.1792,18.1597,18.1727,81200.0
2009-04-30 10:45:00,27.96,28.01,27.93,27.99,143400.0,18.1662,18.1987,18.1467,18.1857,143400.0
2009-04-30 10:50:00,27.99,28.06,27.99,28.06,138700.0,18.1857,18.2312,18.1857,18.2312,138700.0
2009-04-30 10:55:00,28.05,28.06,28.02,28.03,23900.0,18.2247,18.2312,18.2052,18.2117,23900.0
2009-04-30 11:00:00,28.03,28.04,28.01,28.01,63600.0,18.2117,18.2182,18.1987,18.1987,63600.0
2009-04-30 11:05:00,28.02,28.02,27.98,27.99,267200.0,18.2052,18.2052,18.1792,18.1857,267200.0
2009-04-30 11:10:00,27.99,28.02,27.98,28.02,249900.0,18.1857,18.2052,18.1792,18.2052,249900.0
2009-04-30 11:15:00,28.02,28.03,28.01,28.02,37000.0,18.2052,18.2117,18.1987,18.2052,37000.0
2009-04-30 11:20:00,28.02,28.02,28.0,28.0,27700.0,18.2052,18.2052,18.1922,18.1922,27700.0
2009-04-30 11:25:00,28.0,28.01,27.98,28.0,23200.0,18.1922,18.1987,18.1792,18.1922,23200.0
2009-04-30 11:30:00,28.0,28.02,27.97,27.99,81000.0,18.1922,18.2052,18.1727,18.1857,81000.0
2009-04-30 11:35:00,28.0,28.0,27.95,27.95,26100.0,18.1922,18.1922,18.1597,18.1597,26100.0
2009-04-30 11:40:00,27.95,27.97,27.94,27.96,15100.0,18.1597,18.1727,18.1532,18.1662,15100.0
2009-04-30 11:45:00,27.96,27.96,27.93,27.96,33700.0,18.1662,18.1662,18.1467,18.1662,33700.0
2009-04-30 11:50:00,27.96,27.96,27.87,27.87,46000.0,18.1662,18.1662,18.1078,18.1078,46000.0
2009-04-30 11:55:00,27.86,27.88,27.85,27.86,96000.0,18.1013,18.1143,18.0948,18.1013,96000.0
2009-04-30 12:00:00,27.86,27.88,27.81,27.81,21900.0,18.1013,18.1143,18.0688,18.0688,21900.0
2009-04-30 12:05:00,27.82,27.84,27.82,27.83,27800.0,18.0753,18.0883,18.0753,18.0818,27800.0
2009-04-30 12:10:00,27.83,27.88,27.81,27.86,60900.0,18.0818,18.1143,18.0688,18.1013,60900.0
2009-04-30 12:15:00,27.87,27.88,27.85,27.87,39900.0,18.1078,18.1143,18.0948,18.1078,39900.0
2009-04-30 12:20:00,27.87,27.89,27.86,27.86,21400.0,18.1078,18.1208,18.1013,18.1013,21400.0
2009-04-30 12:25:00,27.86,27.88,27.84,27.87,40100.0,18.1013,18.1143,18.0883,18.1078,40100.0
2009-04-30 12:30:00,27.88,27.88,27.7,27.73,61300.0,18.1143,18.1143,17.9973,18.0168,61300.0
2009-04-30 12:35:00,27.72,27.75,27.71,27.73,38100.0,18.0103,18.0298,18.0038,18.0168,38100.0
2009-04-30 12:40:00,27.74,27.74,27.69,27.69,19900.0,18.0233,18.0233,17.9908,17.9908,19900.0
2009-04-30 12:45:00,27.69,27.71,27.6,27.61,57500.0,17.9908,18.0038,17.9323,17.9388,57500.0
2009-04-30 12:50:00,27.61,27.63,27.58,27.63,84300.0,17.9388,17.9518,17.9193,17.9518,84300.0
2009-04-30 12:55:00,27.63,27.65,27.62,27.65,16700.0,17.9518,17.9648,17.9453,17.9648,16700.0
2009-04-30 13:00:00,27.65,27.7,27.62,27.69,22200.0,17.9648,17.9973,17.9453,17.9908,22200.0
2009-04-30 13:05:00,27.7,27.71,27.68,27.7,14700.0,17.9973,18.0038,17.9843,17.9973,14700.0
2009-04-30 13:10:00,27.67,27.7,27.65,27.68,15600.0,17.9778,17.9973,17.9648,17.9843,15600.0
2009-04-30 13:15:00,27.68,27.68,27.6,27.6,25900.0,17.9843,17.9843,17.9323,17.9323,25900.0
2009-04-30 13:20:00,27.61,27.61,27.53,27.54,27700.0,17.9388,17.9388,17.8869,17.8934,27700.0
2009-04-30 13:25:00,27.54,27.55,27.52,27.53,36900.0,17.8934,17.8999,17.8804,17.8869,36900.0
2009-04-30 13:30:00,27.52,27.62,27.51,27.62,41700.0,17.8804,17.9453,17.8739,17.9453,41700.0
2009-04-30 13:35:00,27.62,27.62,27.58,27.61,22100.0,17.9453,17.9453,17.9193,17.9388,22100.0
2009-04-30 13:40:00,27.6,27.64,27.59,27.62,39200.0,17.9323,17.9583,17.9258,17.9453,39200.0
2009-04-30 13:45:00,27.62,27.63,27.6,27.63,17600.0,17.9453,17.9518,17.9323,17.9518,17600.0
2009-04-30 13:50:00,27.62,27.67,27.6,27.67,90900.0,17.9453,17.9778,17.9323,17.9778,90900.0
2009-04-30 13:55:00,27.67,27.69,27.66,27.68,78600.0,17.9778,17.9908,17.9713,17.9843,78600.0
2009-04-30 14:00:00,27.68,27.71,27.68,27.7,55400.0,17.9843,18.0038,17.9843,17.9973,55400.0
2009-04-30 14:05:00,27.71,27.71,27.68,27.69,15300.0,18.0038,18.0038,17.9843,17.9908,15300.0
2009-04-30 14:10:00,27.69,27.71,27.66,27.68,95800.0,17.9908,18.0038,17.9713,17.9843,95800.0
2009-04-30 14:15:00,27.68,27.75,27.65,27.75,46200.0,17.9843,18.0298,17.9648,18.0298,46200.0
2009-04-30 14:20:00,27.76,27.78,27.76,27.77,42200.0,18.0363,18.0493,18.0363,18.0428,42200.0
2009-04-30 14:25:00,27.77,27.78,27.75,27.78,36400.0,18.0428,18.0493,18.0298,18.0493,36400.0
2009-04-30 14:30:00,27.79,27.8,27.71,27.71,53600.0,18.0558,18.0623,18.0038,18.0038,53600.0
2009-04-30 14:35:00,27.72,27.78,27.72,27.76,43000.0,18.0103,18.0493,18.0103,18.0363,43000.0
2009-04-30 14:40:00,27.76,27.76,27.69,27.69,26900.0,18.0363,18.0363,17.9908,17.9908,26900.0
2009-04-30 14:45:00,27.69,27.74,27.67,27.73,184600.0,17.9908,18.0233,17.9778,18.0168,184600.0
2009-04-30 14:50:00,27.74,27.78,27.7,27.78,241800.0,18.0233,18.0493,17.9973,18.0493,241800.0
2009-04-30 14:55:00,27.77,27.79,27.74,27.75,126300.0,18.0428,18.0558,18.0233,18.0298,126300.0
2009-04-30 15:00:00,27.76,27.76,27.66,27.68,65200.0,18.0363,18.0363,17.9713,17.9843,65200.0
2009-04-30 15:05:00,27.67,27.67,27.6,27.62,86800.0,17.9778,17.9778,17.9323,17.9453,86800.0
2009-04-30 15:10:00,27.61,27.67,27.6,27.64,43300.0,17.9388,17.9778,17.9323,17.9583,43300.0
2009-04-30 15:15:00,27.63,27.66,27.56,27.59,91100.0,17.9518,17.9713,17.9064,17.9258,91100.0
2009-04-30 15:20:00,27.59,27.6,27.56,27.57,67800.0,17.9258,17.9323,17.9064,17.9128,67800.0
2009-04-30 15:25:00,27.58,27.61,27.56,27.59,114000.0,17.9193,17.9388,17.9064,17.9258,114000.0
2009-04-30 15:30:00,27.6,27.73,27.6,27.72,81400.0,17.9323,18.0168,17.9323,18.0103,81400.0
2009-04-30 15:35:00,27.72,27.74,27.71,27.72,170000.0,18.0103,18.0233,18.0038,18.0103,170000.0
2009-04-30 15:40:00,27.71,27.72,27.67,27.7,177400.0,18.0038,18.0103,17.9778,17.9973,177400.0
2009-04-30 15:45:00,27.7,27.78,27.69,27.75,153900.0,17.9973,18.0493,17.9908,18.0298,153900.0
2009-04-30 15:50:00,27.75,27.77,27.69,27.7,257200.0,18.0298,18.0428,17.9908,17.9973,257200.0
2009-04-30 15:55:00,27.7,27.72,27.65,27.67,404200.0,17.9973,18.0103,17.9648,17.9778,404200.0
2009-05-01 09:30:00,27.75,27.83,27.72,27.74,101900.0,18.0298,18.0818,18.0103,18.0233,101900.0
2009-05-01 09:35:00,27.76,27.82,27.68,27.68,159300.0,18.0363,18.0753,17.9843,17.9843,159300.0
2009-05-01 09:40:00,27.68,27.71,27.62,27.64,89800.0,17.9843,18.0038,17.9453,17.9583,89800.0
2009-05-01 09:45:00,27.64,27.66,27.61,27.61,38600.0,17.9583,17.9713,17.9388,17.9388,38600.0
2009-05-01 09:50:00,27.6,27.73,27.6,27.73,44700.0,17.9323,18.0168,17.9323,18.0168,44700.0
2009-05-01 09:55:00,27.74,27.8,27.74,27.79,41800.0,18.0233,18.0623,18.0233,18.0558,41800.0
2009-05-01 10:00:00,27.8,27.84,27.74,27.81,36200.0,18.0623,18.0883,18.0233,18.0688,36200.0
2009-05-01 10:05:00,27.81,27.83,27.78,27.79,40700.0,18.0688,18.0818,18.0493,18.0558,40700.0
2009-05-01 10:10:00,27.8,27.85,27.78,27.82,160400.0,18.0623,18.0948,18.0493,18.0753,160400.0
2009-05-01 10:15:00,27.82,27.84,27.75,27.75,75400.0,18.0753,18.0883,18.0298,18.0298,75400.0
2009-05-01 10:20:00,27.75,27.75,27.71,27.72,40400.0,18.0298,18.0298,18.0038,18.0103,40400.0
2009-05-01 10:25:00,27.72,27.76,27.72,27.75,20500.0,18.0103,18.0363,18.0103,18.0298,20500.0
2009-05-01 10:30:00,27.75,27.76,27.73,27.75,28800.0,18.0298,18.0363,18.0168,18.0298,28800.0
2009-05-01 10:35:00,27.75,27.83,27.75,27.83,44900.0,18.0298,18.0818,18.0298,18.0818,44900.0
2009-05-01 10:40:00,27.82,27.82,27.79,27.81,21200.0,18.0753,18.0753,18.0558,18.0688,21200.0
2009-05-01 10:45:00,27.8,27.84,27.8,27.83,12700.0,18.0623,18.0883,18.0623,18.0818,12700.0
2009-05-01 10:50:00,27.83,27.87,27.83,27.84,9800.0,18.0818,18.1078,18.0818,18.0883,9800.0
2009-05-01 10:55:00,27.85,27.85,27.83,27.83,16000.0,18.0948,18.0948,18.0818,18.0818,16000.0
2009-05-01 11:00:00,27.83,27.86,27.82,27.85,13900.0,18.0818,18.1013,18.0753,18.0948,13900.0
2009-05-01 11:05:00,27.86,27.91,27.85,27.9,50000.0,18.1013,18.1338,18.0948,18.1273,50000.0
2009-05-01 11:10:00,27.9,27.98,27.89,27.98,127600.0,18.1273,18.1792,18.1208,18.1792,127600.0
2009-05-01 11:15:00,27.99,28.01,27.98,28.0,96400.0,18.1857,18.1987,18.1792,18.1922,96400.0
2009-05-01 11:20:00,28.0,28.03,27.99,28.02,65900.0,18.1922,18.2117,18.1857,18.2052,65900.0
2009-05-01 11:25:00,28.03,28.04,28.0,28.01,19900.0,18.2117,18.2182,18.1922,18.1987,19900.0
2009-05-01 11:30:00,28.01,28.01,28.0,28.0,19100.0,18.1987,18.1987,18.1922,18.1922,19100.0
2009-05-01 11:35:00,28.01,28.01,27.99,28.01,11700.0,18.1987,18.1987,18.1857,18.1987,11700.0
2009-05-01 11:40:00,28.03,28.03,28.01,28.02,9100.0,18.2117,18.2117,18.1987,18.2052,9100.0
2009-05-01 11:45:00,28.01,28.02,27.96,27.98,19000.0,18.1987,18.2052,18.1662,18.1792,19000.0
2009-05-01 11:50:00,27.98,27.99,27.95,27.95,22800.0,18.1792,18.1857,18.1597,18.1597,22800.0
2009-05-01 11:55:00,27.94,27.95,27.92,27.93,33000.0,18.1532,18.1597,18.1403,18.1467,33000.0
2009-05-01 12:00:00,27.93,27.94,27.89,27.91,26000.0,18.1467,18.1532,18.1208,18.1338,26000.0
2009-05-01 12:05:00,27.91,27.93,27.91,27.93,11300.0,18.1338,18.1467,18.1338,18.1467,11300.0
2009-05-01 12:10:00,27.92,27.98,27.9,27.97,43800.0,18.1403,18.1792,18.1273,18.1727,43800.0
2009-05-01 12:15:00,27.97,28.02,27.96,28.0,21000.0,18.1727,18.2052,18.1662,18.1922,21000.0
2009-05-01 12:20:00,28.0,28.03,27.99,28.03,24100.0,18.1922,18.2117,18.1857,18.2117,24100.0
2009-05-01 12:25:00,28.03,28.03,27.97,27.97,20200.0,18.2117,18.2117,18.1727,18.1727,20200.0
2009-05-01 12:30:00,27.97,28.0,27.95,27.98,24200.0,18.1727,18.1922,18.1597,18.1792,24200.0
2009-05-01 12:35:00,27.98,28.07,27.98,28.05,28400.0,18.1792,18.2377,18.1792,18.2247,28400.0
2009-05-01 12:40:00,28.06,28.08,28.05,28.06,24100.0,18.2312,18.2442,18.2247,18.2312,24100.0
2009-05-01 12:45:00,28.05,28.07,28.03,28.06,34500.0,18.2247,18.2377,18.2117,18.2312,34500.0
2009-05-01 12:50:00,28.07,28.11,28.05,28.08,45600.0,18.2377,18.2637,18.2247,18.2442,45600.0
2009-05-01 12:55:00,28.08,28.15,28.08,28.13,27900.0,18.2442,18.2897,18.2442,18.2767,27900.0
2009-05-01 13:00:00,28.12,28.13,28.11,28.12,86200.0,18.2702,18.2767,18.2637,18.2702,86200.0
2009-05-01 13:05:00,28.12,28.13,28.09,28.13,16900.0,18.2702,18.2767,18.2507,18.2767,16900.0
2009-05-01 13:10:00,28.13,28.16,28.12,28.15,8800.0,18.2767,18.2962,18.2702,18.2897,8800.0
2009-05-01 13:15:00,28.16,28.19,28.15,28.16,51400.0,18.2962,18.3157,18.2897,18.2962,51400.0
2009-05-01 13:20:00,28.17,28.19,28.16,28.18,19700.0,18.3027,18.3157,18.2962,18.3092,19700.0
2009-05-01 13:25:00,28.18,28.2,28.17,28.2,16800.0,18.3092,18.3222,18.3027,18.3222,16800.0
2009-05-01 13:30:00,28.2,28.22,28.19,28.21,23700.0,18.3222,18.3352,18.3157,18.3287,23700.0
2009-05-01 13:35:00,28.21,28.25,28.19,28.25,52800.0,18.3287,18.3547,18.3157,18.3547,52800.0
2009-05-01 13:40:00,28.24,28.29,28.23,28.25,101200.0,18.3482,18.3806,18.3417,18.3547,101200.0
2009-05-01 13:45:00,28.25,28.26,28.25,28.26,52900.0,18.3547,18.3612,18.3547,18.3612,52900.0
2009-05-01 13:50:00,28.26,28.27,28.19,28.23,171200.0,18.3612,18.3677,18.3157,18.3417,171200.0
2009-05-01 13:55:00,28.23,28.23,28.19,28.19,94300.0,18.3417,18.3417,18.3157,18.3157,94300.0
2009-05-01 14:00:00,28.2,28.23,28.2,28.21,139300.0,18.3222,18.3417,18.3222,18.3287,139300.0
2009-05-01 14:05:00,28.22,28.27,28.22,28.26,38200.0,18.3352,18.3677,18.3352,18.3612,38200.0
2009-05-01 14:10:00,28.26,28.28,28.23,28.23,30100.0,18.3612,18.3742,18.3417,18.3417,30100.0
2009-05-01 14:15:00,28.23,28.23,28.21,28.21,18100.0,18.3417,18.3417,18.3287,18.3287,18100.0
2009-05-01 14:20:00,28.21,28.22,28.2,28.22,15200.0,18.3287,18.3352,18.3222,18.3352,15200.0
2009-05-01 14:25:00,28.22,28.26,28.22,28.22,66000.0,18.3352,18.3612,18.3352,18.3352,66000.0
2009-05-01 14:30:00,28.22,28.23,28.19,28.22,24500.0,18.3352,18.3417,18.3157,18.3352,24500.0
2009-05-01 14:35:00,28.22,28.24,28.17,28.17,96400.0,18.3352,18.3482,18.3027,18.3027,96400.0
2009-05-01 14:40:00,28.16,28.17,28.14,28.16,49800.0,18.2962,18.3027,18.2832,18.2962,49800.0
2009-05-01 14:45:00,28.15,28.17,28.14,28.16,26700.0,18.2897,18.3027,18.2832,18.2962,26700.0
2009-05-01 14:50:00,28.16,28.17,28.13,28.17,25500.0,18.2962,18.3027,18.2767,18.3027,25500.0
2009-05-01 14:55:00,28.17,28.18,28.15,28.15,38900.0,18.3027,18.3092,18.2897,18.2897,38900.0
2009-05-01 15:00:00,28.17,28.23,28.15,28.21,26800.0,18.3027,18.3417,18.2897,18.3287,26800.0
2009-05-01 15:05:00,28.21,28.23,28.15,28.15,48600.0,18.3287,18.3417,18.2897,18.2897,48600.0
2009-05-01 15:10:00,28.14,28.14,28.08,28.08,103100.0,18.2832,18.2832,18.2442,18.2442,103100.0
2009-05-01 15:15:00,28.08,28.08,28.04,28.06,107300.0,18.2442,18.2442,18.2182,18.2312,107300.0
2009-05-01 15:20:00,28.06,28.07,28.04,28.05,64700.0,18.2312,18.2377,18.2182,18.2247,64700.0
2009-05-01 15:25:00,28.05,28.08,28.03,28.06,39300.0,18.2247,18.2442,18.2117,18.2312,39300.0
2009-05-01 15:30:00,28.05,28.05,27.99,28.02,33400.0,18.2247,18.2247,18.1857,18.2052,33400.0
2009-05-01 15:35:00,28.02,28.1,28.02,28.07,86700.0,18.2052,18.2572,18.2052,18.2377,86700.0
2009-05-01 15:40:00,28.07,28.14,28.06,28.13,50800.0,18.2377,18.2832,18.2312,18.2767,50800.0
2009-05-01 15:45:00,28.13,28.13,28.09,28.1,110500.0,18.2767,18.2767,18.2507,18.2572,110500.0
2009-05-01 15:50:00,28.09,28.11,28.07,28.08,60600.0,18.2507,18.2637,18.2377,18.2442,60600.0
2009-05-01 15:55:00,28.09,28.17,28.06,28.15,101300.0,18.2507,18.3027,18.2312,18.2897,101300.0
2009-05-04 09:30:00,28.93,28.95,28.86,28.88,238000.0,18.7965,18.8095,18.751,18.764,238000.0
2009-05-04 09:35:00,28.88,28.97,28.86,28.97,146400.0,18.764,18.8225,18.751,18.8225,146400.0
2009-05-04 09:40:00,28.97,29.1,28.96,29.1,81500.0,18.8225,18.9069,18.816,18.9069,81500.0
2009-05-04 09:45:00,29.11,29.15,29.09,29.13,75200.0,18.9134,18.9394,18.9004,18.9264,75200.0
2009-05-04 09:50:00,29.13,29.15,29.09,29.13,23600.0,18.9264,18.9394,18.9004,18.9264,23600.0
2009-05-04 09:55:00,29.14,29.24,29.13,29.24,54300.0,18.9329,18.9979,18.9264,18.9979,54300.0
2009-05-04 10:00:00,29.25,29.39,29.25,29.39,105200.0,19.0044,19.0953,19.0044,19.0953,105200.0
2009-05-04 10:05:00,29.39,29.42,29.37,29.39,76400.0,19.0953,19.1148,19.0823,19.0953,76400.0
2009-05-04 10:10:00,29.4,29.46,29.39,29.44,151500.0,19.1018,19.1408,19.0953,19.1278,151500.0
2009-05-04 10:15:00,29.44,29.53,29.44,29.52,284400.0,19.1278,19.1863,19.1278,19.1798,284400.0
2009-05-04 10:20:00,29.52,29.59,29.52,29.57,131300.0,19.1798,19.2253,19.1798,19.2123,131300.0
2009-05-04 10:25:00,29.57,29.59,29.55,29.57,21100.0,19.2123,19.2253,19.1993,19.2123,21100.0
2009-05-04 10:30:00,29.56,29.58,29.55,29.57,55600.0,19.2058,19.2188,19.1993,19.2123,55600.0
2009-05-04 10:35:00,29.57,29.61,29.57,29.6,54400.0,19.2123,19.2383,19.2123,19.2318,54400.0
2009-05-04 10:40:00,29.61,29.61,29.57,29.57,37200.0,19.2383,19.2383,19.2123,19.2123,37200.0
2009-05-04 10:45:00,29.57,29.59,29.55,29.57,63700.0,19.2123,19.2253,19.1993,19.2123,63700.0
2009-05-04 10:50:00,29.58,29.61,29.58,29.59,26400.0,19.2188,19.2383,19.2188,19.2253,26400.0
2009-05-04 10:55:00,29.59,29.61,29.57,29.59,63600.0,19.2253,19.2383,19.2123,19.2253,63600.0
2009-05-04 11:00:00,29.59,29.67,29.59,29.66,28100.0,19.2253,19.2773,19.2253,19.2708,28100.0
2009-05-04 11:05:00,29.68,29.7,29.66,29.68,85900.0,19.2838,19.2968,19.2708,19.2838,85900.0
2009-05-04 11:10:00,29.68,29.69,29.67,29.69,35500.0,19.2838,19.2903,19.2773,19.2903,35500.0
2009-05-04 11:15:00,29.69,29.7,29.65,29.65,38600.0,19.2903,19.2968,19.2643,19.2643,38600.0
2009-05-04 11:20:00,29.65,29.69,29.64,29.65,30700.0,19.2643,19.2903,19.2578,19.2643,30700.0
2009-05-04 11:25:00,29.65,29.69,29.64,29.69,50000.0,19.2643,19.2903,19.2578,19.2903,50000.0
2009-05-04 11:30:00,29.68,29.71,29.67,29.7,42300.0,19.2838,19.3033,19.2773,19.2968,42300.0
2009-05-04 11:35:00,29.71,29.71,29.67,29.69,39200.0,19.3033,19.3033,19.2773,19.2903,39200.0
2009-05-04 11:40:00,29.69,29.69,29.63,29.66,94000.0,19.2903,19.2903,19.2513,19.2708,94000.0
2009-05-04 11:45:00,29.65,29.7,29.64,29.68,33500.0,19.2643,19.2968,19.2578,19.2838,33500.0
2009-05-04 11:50:00,29.68,29.69,29.63,29.64,40600.0,19.2838,19.2903,19.2513,19.2578,40600.0
2009-05-04 11:55:00,29.64,29.66,29.62,29.64,154400.0,19.2578,19.2708,19.2448,19.2578,154400.0
2009-05-04 12:00:00,29.63,29.71,29.63,29.71,76800.0,19.2513,19.3033,19.2513,19.3033,76800.0
2009-05-04 12:05:00,29.7,29.7,29.63,29.63,46100.0,19.2968,19.2968,19.2513,19.2513,46100.0
2009-05-04 12:10:00,29.63,29.65,29.62,29.62,77700.0,19.2513,19.2643,19.2448,19.2448,77700.0
2009-05-04 12:15:00,29.61,29.63,29.6,29.62,111800.0,19.2383,19.2513,19.2318,19.2448,111800.0
2009-05-04 12:20:00,29.62,29.63,29.58,29.58,33900.0,19.2448,19.2513,19.2188,19.2188,33900.0
2009-05-04 12:25:00,29.58,29.61,29.57,29.6,74800.0,19.2188,19.2383,19.2123,19.2318,74800.0
2009-05-04 12:30:00,29.61,29.62,29.59,29.62,60500.0,19.2383,19.2448,19.2253,19.2448,60500.0
2009-05-04 12:35:00,29.61,29.63,29.59,29.61,11800.0,19.2383,19.2513,19.2253,19.2383,11800.0
2009-05-04 12:40:00,29.61,29.7,29.6,29.69,18200.0,19.2383,19.2968,19.2318,19.2903,18200.0
2009-05-04 12:45:00,29.69,29.71,29.68,29.7,17500.0,19.2903,19.3033,19.2838,19.2968,17500.0
2009-05-04 12:50:00,29.7,29.7,29.68,29.68,45300.0,19.2968,19.2968,19.2838,19.2838,45300.0
2009-05-04 12:55:00,29.68,29.71,29.68,29.7,48500.0,19.2838,19.3033,19.2838,19.2968,48500.0
2009-05-04 13:00:00,29.7,29.73,29.69,29.73,18900.0,19.2968,19.3162,19.2903,19.3162,18900.0
2009-05-04 13:05:00,29.73,29.77,29.73,29.75,48500.0,19.3162,19.3422,19.3162,19.3292,48500.0
2009-05-04 13:10:00,29.75,29.79,29.74,29.79,15600.0,19.3292,19.3552,19.3227,19.3552,15600.0
2009-05-04 13:15:00,29.79,29.79,29.75,29.75,15300.0,19.3552,19.3552,19.3292,19.3292,15300.0
2009-05-04 13:20:00,29.75,29.83,29.74,29.83,26700.0,19.3292,19.3812,19.3227,19.3812,26700.0
2009-05-04 13:25:00,29.83,29.84,29.8,29.81,36900.0,19.3812,19.3877,19.3617,19.3682,36900.0
2009-05-04 13:30:00,29.82,29.89,29.82,29.89,71800.0,19.3747,19.4202,19.3747,19.4202,71800.0
2009-05-04 13:35:00,29.89,29.89,29.86,29.89,123300.0,19.4202,19.4202,19.4007,19.4202,123300.0
2009-05-04 13:40:00,29.89,29.92,29.87,29.89,235300.0,19.4202,19.4397,19.4072,19.4202,235300.0
2009-05-04 13:45:00,29.89,29.93,29.89,29.91,103000.0,19.4202,19.4462,19.4202,19.4332,103000.0
2009-05-04 13:50:00,29.9,29.94,29.9,29.9,162900.0,19.4267,19.4527,19.4267,19.4267,162900.0
2009-05-04 13:55:00,29.9,29.92,29.88,29.91,195300.0,19.4267,19.4397,19.4137,19.4332,195300.0
2009-05-04 14:00:00,29.91,29.92,29.88,29.9,212600.0,19.4332,19.4397,19.4137,19.4267,212600.0
2009-05-04 14:05:00,29.91,29.92,29.86,29.87,32700.0,19.4332,19.4397,19.4007,19.4072,32700.0
2009-05-04 14:10:00,29.86,29.89,29.85,29.89,14200.0,19.4007,19.4202,19.3942,19.4202,14200.0
2009-05-04 14:15:00,29.89,29.97,29.88,29.95,29200.0,19.4202,19.4722,19.4137,19.4592,29200.0
2009-05-04 14:20:00,29.95,29.97,29.94,29.94,19700.0,19.4592,19.4722,19.4527,19.4527,19700.0
2009-05-04 14:25:00,29.94,29.98,29.92,29.97,52100.0,19.4527,19.4787,19.4397,19.4722,52100.0
2009-05-04 14:30:00,29.98,29.99,29.96,29.98,21700.0,19.4787,19.4852,19.4657,19.4787,21700.0
2009-05-04 14:35:00,29.97,30.0,29.94,29.96,36700.0,19.4722,19.4917,19.4527,19.4657,36700.0
2009-05-04 14:40:00,29.97,30.0,29.96,30.0,18900.0,19.4722,19.4917,19.4657,19.4917,18900.0
2009-05-04 14:45:00,30.0,30.02,29.96,29.99,78100.0,19.4917,19.5047,19.4657,19.4852,78100.0
2009-05-04 14:50:00,29.99,30.0,29.95,29.96,45300.0,19.4852,19.4917,19.4592,19.4657,45300.0
2009-05-04 14:55:00,29.96,29.97,29.92,29.94,63100.0,19.4657,19.4722,19.4397,19.4527,63100.0
2009-05-04 15:00:00,29.94,29.99,29.93,29.99,99500.0,19.4527,19.4852,19.4462,19.4852,99500.0
2009-05-04 15:05:00,29.99,30.02,29.96,29.98,91400.0,19.4852,19.5047,19.4657,19.4787,91400.0
2009-05-04 15:10:00,29.98,29.99,29.95,29.96,160900.0,19.4787,19.4852,19.4592,19.4657,160900.0
2009-05-04 15:15:00,29.96,30.0,29.96,30.0,43200.0,19.4657,19.4917,19.4657,19.4917,43200.0
2009-05-04 15:20:00,30.01,30.02,29.94,29.94,89600.0,19.4982,19.5047,19.4527,19.4527,89600.0
2009-05-04 15:25:00,29.94,29.98,29.93,29.97,142000.0,19.4527,19.4787,19.4462,19.4722,142000.0
2009-05-04 15:30:00,29.96,29.99,29.9,29.9,80700.0,19.4657,19.4852,19.4267,19.4267,80700.0
2009-05-04 15:35:00,29.91,29.95,29.9,29.92,41300.0,19.4332,19.4592,19.4267,19.4397,41300.0
2009-05-04 15:40:00,29.92,29.95,29.89,29.93,92600.0,19.4397,19.4592,19.4202,19.4462,92600.0
2009-05-04 15:45:00,29.94,29.95,29.89,29.94,43400.0,19.4527,19.4592,19.4202,19.4527,43400.0
2009-05-04 15:50:00,29.94,30.02,29.93,30.01,96000.0,19.4527,19.5047,19.4462,19.4982,96000.0
2009-05-04 15:55:00,30.01,30.1,30.01,30.1,139300.0,19.4982,19.5566,19.4982,19.5566,139300.0
2009-05-05 09:30:00,29.69,30.03,29.54,29.65,519300.0,19.2903,19.5112,19.1928,19.2643,519300.0
2009-05-05 09:35:00,29.66,29.71,29.63,29.7,159200.0,19.2708,19.3033,19.2513,19.2968,159200.0
2009-05-05 09:40:00,29.7,29.72,29.62,29.63,147100.0,19.2968,19.3098,19.2448,19.2513,147100.0
2009-05-05 09:45:00,29.63,29.64,29.54,29.57,177500.0,19.2513,19.2578,19.1928,19.2123,177500.0
2009-05-05 09:50:00,29.58,29.59,29.54,29.56,128600.0,19.2188,19.2253,19.1928,19.2058,128600.0
2009-05-05 09:55:00,29.57,29.64,29.56,29.62,191100.0,19.2123,19.2578,19.2058,19.2448,191100.0
2009-05-05 10:00:00,29.62,29.68,29.58,29.6,270300.0,19.2448,19.2838,19.2188,19.2318,270300.0
2009-05-05 10:05:00,29.6,29.66,29.53,29.54,44200.0,19.2318,19.2708,19.1863,19.1928,44200.0
2009-05-05 10:10:00,29.55,29.61,29.54,29.59,57300.0,19.1993,19.2383,19.1928,19.2253,57300.0
2009-05-05 10:15:00,29.59,29.61,29.56,29.59,90100.0,19.2253,19.2383,19.2058,19.2253,90100.0
2009-05-05 10:20:00,29.6,29.6,29.5,29.51,110200.0,19.2318,19.2318,19.1668,19.1733,110200.0
2009-05-05 10:25:00,29.51,29.51,29.45,29.49,77400.0,19.1733,19.1733,19.1343,19.1603,77400.0
2009-05-05 10:30:00,29.49,29.49,29.42,29.44,111500.0,19.1603,19.1603,19.1148,19.1278,111500.0
2009-05-05 10:35:00,29.44,29.48,29.43,29.44,91300.0,19.1278,19.1538,19.1213,19.1278,91300.0
2009-05-05 10:40:00,29.44,29.45,29.41,29.42,60900.0,19.1278,19.1343,19.1083,19.1148,60900.0
2009-05-05 10:45:00,29.43,29.44,29.38,29.38,30800.0,19.1213,19.1278,19.0888,19.0888,30800.0
2009-05-05 10:50:00,29.39,29.41,29.37,29.39,26700.0,19.0953,19.1083,19.0823,19.0953,26700.0
2009-05-05 10:55:00,29.4,29.41,29.33,29.33,30500.0,19.1018,19.1083,19.0564,19.0564,30500.0
2009-05-05 11:00:00,29.34,29.35,29.33,29.35,40200.0,19.0629,19.0694,19.0564,19.0694,40200.0
2009-05-05 11:05:00,29.35,29.38,29.35,29.38,25200.0,19.0694,19.0888,19.0694,19.0888,25200.0
2009-05-05 11:10:00,29.38,29.41,29.37,29.39,22100.0,19.0888,19.1083,19.0823,19.0953,22100.0
2009-05-05 11:15:00,29.39,29.45,29.39,29.41,101600.0,19.0953,19.1343,19.0953,19.1083,101600.0
2009-05-05 11:20:00,29.41,29.44,29.38,29.4,15100.0,19.1083,19.1278,19.0888,19.1018,15100.0
2009-05-05 11:25:00,29.4,29.45,29.39,29.44,21300.0,19.1018,19.1343,19.0953,19.1278,21300.0
2009-05-05 11:30:00,29.44,29.48,29.42,29.48,27600.0,19.1278,19.1538,19.1148,19.1538,27600.0
2009-05-05 11:35:00,29.47,29.5,29.47,29.49,46400.0,19.1473,19.1668,19.1473,19.1603,46400.0
2009-05-05 11:40:00,29.49,29.54,29.49,29.53,65300.0,19.1603,19.1928,19.1603,19.1863,65300.0
2009-05-05 11:45:00,29.54,29.58,29.52,29.54,221000.0,19.1928,19.2188,19.1798,19.1928,221000.0
2009-05-05 11:50:00,29.54,29.54,29.49,29.5,104500.0,19.1928,19.1928,19.1603,19.1668,104500.0
2009-05-05 11:55:00,29.5,29.53,29.49,29.53,58200.0,19.1668,19.1863,19.1603,19.1863,58200.0
2009-05-05 12:00:00,29.53,29.53,29.5,29.51,35100.0,19.1863,19.1863,19.1668,19.1733,35100.0
2009-05-05 12:05:00,29.51,29.55,29.51,29.55,32100.0,19.1733,19.1993,19.1733,19.1993,32100.0
2009-05-05 12:10:00,29.55,29.55,29.53,29.54,23800.0,19.1993,19.1993,19.1863,19.1928,23800.0
2009-05-05 12:15:00,29.54,29.56,29.53,29.56,20900.0,19.1928,19.2058,19.1863,19.2058,20900.0
2009-05-05 12:20:00,29.56,29.57,29.53,29.54,24400.0,19.2058,19.2123,19.1863,19.1928,24400.0
2009-05-05 12:25:00,29.54,29.57,29.53,29.57,30600.0,19.1928,19.2123,19.1863,19.2123,30600.0
2009-05-05 12:30:00,29.57,29.58,29.54,29.55,172200.0,19.2123,19.2188,19.1928,19.1993,172200.0
2009-05-05 12:35:00,29.55,29.55,29.5,29.51,33800.0,19.1993,19.1993,19.1668,19.1733,33800.0
2009-05-05 12:40:00,29.5,29.52,29.43,29.45,67900.0,19.1668,19.1798,19.1213,19.1343,67900.0
2009-05-05 12:45:00,29.45,29.49,29.44,29.49,11100.0,19.1343,19.1603,19.1278,19.1603,11100.0
2009-05-05 12:50:00,29.49,29.5,29.41,29.44,254000.0,19.1603,19.1668,19.1083,19.1278,254000.0
2009-05-05 12:55:00,29.44,29.46,29.44,29.45,19600.0,19.1278,19.1408,19.1278,19.1343,19600.0
2009-05-05 13:00:00,29.45,29.46,29.42,29.46,21800.0,19.1343,19.1408,19.1148,19.1408,21800.0
2009-05-05 13:05:00,29.46,29.49,29.45,29.48,21500.0,19.1408,19.1603,19.1343,19.1538,21500.0
2009-05-05 13:10:00,29.48,29.5,29.44,29.46,71900.0,19.1538,19.1668,19.1278,19.1408,71900.0
2009-05-05 13:15:00,29.45,29.45,29.41,29.45,32300.0,19.1343,19.1343,19.1083,19.1343,32300.0
2009-05-05 13:20:00,29.44,29.46,29.43,29.46,59400.0,19.1278,19.1408,19.1213,19.1408,59400.0
2009-05-05 13:25:00,29.45,29.48,29.44,29.45,21500.0,19.1343,19.1538,19.1278,19.1343,21500.0
2009-05-05 13:30:00,29.45,29.46,29.42,29.42,16100.0,19.1343,19.1408,19.1148,19.1148,16100.0
2009-05-05 13:35:00,29.42,29.44,29.41,29.44,18000.0,19.1148,19.1278,19.1083,19.1278,18000.0
2009-05-05 13:40:00,29.44,29.49,29.44,29.47,18900.0,19.1278,19.1603,19.1278,19.1473,18900.0
2009-05-05 13:45:00,29.47,29.48,29.44,29.48,17200.0,19.1473,19.1538,19.1278,19.1538,17200.0
2009-05-05 13:50:00,29.49,29.54,29.48,29.52,21700.0,19.1603,19.1928,19.1538,19.1798,21700.0
2009-05-05 13:55:00,29.52,29.53,29.5,29.52,84800.0,19.1798,19.1863,19.1668,19.1798,84800.0
2009-05-05 14:00:00,29.52,29.52,29.47,29.48,39100.0,19.1798,19.1798,19.1473,19.1538,39100.0
2009-05-05 14:05:00,29.47,29.52,29.47,29.52,31900.0,19.1473,19.1798,19.1473,19.1798,31900.0
2009-05-05 14:10:00,29.52,29.57,29.51,29.55,30400.0,19.1798,19.2123,19.1733,19.1993,30400.0
2009-05-05 14:15:00,29.55,29.56,29.53,29.54,32500.0,19.1993,19.2058,19.1863,19.1928,32500.0
2009-05-05 14:20:00,29.55,29.55,29.48,29.48,42500.0,19.1993,19.1993,19.1538,19.1538,42500.0
2009-05-05 14:25:00,29.46,29.47,29.41,29.43,44200.0,19.1408,19.1473,19.1083,19.1213,44200.0
2009-05-05 14:30:00,29.42,29.45,29.4,29.44,63600.0,19.1148,19.1343,19.1018,19.1278,63600.0
2009-05-05 14:35:00,29.44,29.49,29.44,29.46,50900.0,19.1278,19.1603,19.1278,19.1408,50900.0
2009-05-05 14:40:00,29.46,29.46,29.41,29.42,86700.0,19.1408,19.1408,19.1083,19.1148,86700.0
2009-05-05 14:45:00,29.42,29.49,29.42,29.47,44400.0,19.1148,19.1603,19.1148,19.1473,44400.0
2009-05-05 14:50:00,29.48,29.49,29.46,29.48,54900.0,19.1538,19.1603,19.1408,19.1538,54900.0
2009-05-05 14:55:00,29.49,29.52,29.45,29.45,88500.0,19.1603,19.1798,19.1343,19.1343,88500.0
2009-05-05 15:00:00,29.45,29.47,29.43,29.46,30100.0,19.1343,19.1473,19.1213,19.1408,30100.0
2009-05-05 15:05:00,29.46,29.55,29.45,29.53,77900.0,19.1408,19.1993,19.1343,19.1863,77900.0
2009-05-05 15:10:00,29.53,29.53,29.46,29.51,32900.0,19.1863,19.1863,19.1408,19.1733,32900.0
2009-05-05 15:15:00,29.52,29.57,29.5,29.56,45200.0,19.1798,19.2123,19.1668,19.2058,45200.0
2009-05-05 15:20:00,29.57,29.57,29.53,29.55,33900.0,19.2123,19.2123,19.1863,19.1993,33900.0
2009-05-05 15:25:00,29.55,29.61,29.54,29.58,68800.0,19.1993,19.2383,19.1928,19.2188,68800.0
2009-05-05 15:30:00,29.58,29.67,29.57,29.65,57700.0,19.2188,19.2773,19.2123,19.2643,57700.0
2009-05-05 15:35:00,29.65,29.67,29.63,29.64,28800.0,19.2643,19.2773,19.2513,19.2578,28800.0
2009-05-05 15:40:00,29.64,29.68,29.63,29.66,53500.0,19.2578,19.2838,19.2513,19.2708,53500.0
2009-05-05 15:45:00,29.66,29.71,29.66,29.68,60700.0,19.2708,19.3033,19.2708,19.2838,60700.0
2009-05-05 15:50:00,29.69,29.71,29.62,29.63,82600.0,19.2903,19.3033,19.2448,19.2513,82600.0
2009-05-05 15:55:00,29.63,29.67,29.59,29.66,152700.0,19.2513,19.2773,19.2253,19.2708,152700.0
2009-05-06 09:30:00,30.05,30.11,29.97,30.0,153400.0,19.5242,19.5631,19.4722,19.4917,153400.0
2009-05-06 09:35:00,30.0,30.03,29.96,29.97,100200.0,19.4917,19.5112,19.4657,19.4722,100200.0
2009-05-06 09:40:00,29.96,29.98,29.94,29.97,18300.0,19.4657,19.4787,19.4527,19.4722,18300.0
2009-05-06 09:45:00,29.97,29.98,29.93,29.96,38400.0,19.4722,19.4787,19.4462,19.4657,38400.0
2009-05-06 09:50:00,29.97,30.05,29.96,30.04,44100.0,19.4722,19.5242,19.4657,19.5177,44100.0
2009-05-06 09:55:00,30.05,30.09,30.05,30.07,62100.0,19.5242,19.5501,19.5242,19.5372,62100.0
2009-05-06 10:00:00,30.08,30.09,30.01,30.02,50000.0,19.5437,19.5501,19.4982,19.5047,50000.0
2009-05-06 10:05:00,30.01,30.02,29.96,29.99,45700.0,19.4982,19.5047,19.4657,19.4852,45700.0
2009-05-06 10:10:00,29.99,30.02,29.96,29.98,49500.0,19.4852,19.5047,19.4657,19.4787,49500.0
2009-05-06 10:15:00,29.98,30.02,29.96,29.98,36500.0,19.4787,19.5047,19.4657,19.4787,36500.0
2009-05-06 10:20:00,29.98,29.99,29.86,29.86,66000.0,19.4787,19.4852,19.4007,19.4007,66000.0
2009-05-06 10:25:00,29.86,29.87,29.77,29.77,36500.0,19.4007,19.4072,19.3422,19.3422,36500.0
2009-05-06 10:30:00,29.77,29.84,29.75,29.84,50900.0,19.3422,19.3877,19.3292,19.3877,50900.0
2009-05-06 10:35:00,29.84,29.87,29.83,29.84,54600.0,19.3877,19.4072,19.3812,19.3877,54600.0
2009-05-06 10:40:00,29.86,29.86,29.81,29.82,26600.0,19.4007,19.4007,19.3682,19.3747,26600.0
2009-05-06 10:45:00,29.82,29.84,29.82,29.82,40400.0,19.3747,19.3877,19.3747,19.3747,40400.0
2009-05-06 10:50:00,29.82,29.86,29.82,29.84,58400.0,19.3747,19.4007,19.3747,19.3877,58400.0
2009-05-06 10:55:00,29.83,29.93,29.82,29.93,29700.0,19.3812,19.4462,19.3747,19.4462,29700.0
2009-05-06 11:00:00,29.93,29.96,29.91,29.95,110700.0,19.4462,19.4657,19.4332,19.4592,110700.0
2009-05-06 11:05:00,29.96,29.96,29.89,29.93,68400.0,19.4657,19.4657,19.4202,19.4462,68400.0
2009-05-06 11:10:00,29.93,29.95,29.92,29.94,91400.0,19.4462,19.4592,19.4397,19.4527,91400.0
2009-05-06 11:15:00,29.94,29.94,29.89,29.89,116300.0,19.4527,19.4527,19.4202,19.4202,116300.0
2009-05-06 11:20:00,29.88,29.9,29.85,29.86,39500.0,19.4137,19.4267,19.3942,19.4007,39500.0
2009-05-06 11:25:00,29.87,29.89,29.83,29.84,127900.0,19.4072,19.4202,19.3812,19.3877,127900.0
2009-05-06 11:30:00,29.85,29.89,29.84,29.87,59100.0,19.3942,19.4202,19.3877,19.4072,59100.0
2009-05-06 11:35:00,29.88,29.94,29.87,29.93,51200.0,19.4137,19.4527,19.4072,19.4462,51200.0
2009-05-06 11:40:00,29.94,29.96,29.92,29.94,74100.0,19.4527,19.4657,19.4397,19.4527,74100.0
2009-05-06 11:45:00,29.94,29.94,29.91,29.91,27800.0,19.4527,19.4527,19.4332,19.4332,27800.0
2009-05-06 11:50:00,29.9,29.93,29.9,29.92,45200.0,19.4267,19.4462,19.4267,19.4397,45200.0
2009-05-06 11:55:00,29.92,30.02,29.92,30.02,74000.0,19.4397,19.5047,19.4397,19.5047,74000.0
2009-05-06 12:00:00,30.02,30.06,30.01,30.04,92200.0,19.5047,19.5307,19.4982,19.5177,92200.0
2009-05-06 12:05:00,30.04,30.06,30.04,30.04,49300.0,19.5177,19.5307,19.5177,19.5177,49300.0
2009-05-06 12:10:00,30.04,30.09,30.04,30.09,66700.0,19.5177,19.5501,19.5177,19.5501,66700.0
2009-05-06 12:15:00,30.09,30.12,30.09,30.09,110200.0,19.5501,19.5696,19.5501,19.5501,110200.0
2009-05-06 12:20:00,30.09,30.12,30.07,30.1,44400.0,19.5501,19.5696,19.5372,19.5566,44400.0
2009-05-06 12:25:00,30.1,30.15,30.1,30.15,54300.0,19.5566,19.5891,19.5566,19.5891,54300.0
2009-05-06 12:30:00,30.15,30.15,30.11,30.12,52000.0,19.5891,19.5891,19.5631,19.5696,52000.0
2009-05-06 12:35:00,30.11,30.11,30.07,30.07,62200.0,19.5631,19.5631,19.5372,19.5372,62200.0
2009-05-06 12:40:00,30.08,30.11,30.05,30.06,202200.0,19.5437,19.5631,19.5242,19.5307,202200.0
2009-05-06 12:45:00,30.06,30.11,30.06,30.07,88900.0,19.5307,19.5631,19.5307,19.5372,88900.0
2009-05-06 12:50:00,30.07,30.11,30.07,30.11,41700.0,19.5372,19.5631,19.5372,19.5631,41700.0
2009-05-06 12:55:00,30.11,30.13,30.04,30.07,56800.0,19.5631,19.5761,19.5177,19.5372,56800.0
2009-05-06 13:00:00,30.07,30.09,30.05,30.07,73900.0,19.5372,19.5501,19.5242,19.5372,73900.0
2009-05-06 13:05:00,30.07,30.08,30.03,30.03,68800.0,19.5372,19.5437,19.5112,19.5112,68800.0
2009-05-06 13:10:00,30.03,30.05,30.01,30.05,81400.0,19.5112,19.5242,19.4982,19.5242,81400.0
2009-05-06 13:15:00,30.04,30.08,30.04,30.08,49400.0,19.5177,19.5437,19.5177,19.5437,49400.0
2009-05-06 13:20:00,30.08,30.13,30.06,30.07,103700.0,19.5437,19.5761,19.5307,19.5372,103700.0
2009-05-06 13:25:00,30.07,30.08,30.05,30.05,59900.0,19.5372,19.5437,19.5242,19.5242,59900.0
2009-05-06 13:30:00,30.04,30.1,30.02,30.09,76700.0,19.5177,19.5566,19.5047,19.5501,76700.0
2009-05-06 13:35:00,30.09,30.12,30.09,30.09,48800.0,19.5501,19.5696,19.5501,19.5501,48800.0
2009-05-06 13:40:00,30.09,30.13,30.07,30.13,74600.0,19.5501,19.5761,19.5372,19.5761,74600.0
2009-05-06 13:45:00,30.13,30.15,30.13,30.14,72400.0,19.5761,19.5891,19.5761,19.5826,72400.0
2009-05-06 13:50:00,30.14,30.22,30.12,30.21,80000.0,19.5826,19.6346,19.5696,19.6281,80000.0
2009-05-06 13:55:00,30.21,30.26,30.21,30.25,177100.0,19.6281,19.6606,19.6281,19.6541,177100.0
2009-05-06 14:00:00,30.25,30.26,30.25,30.26,88100.0,19.6541,19.6606,19.6541,19.6606,88100.0
2009-05-06 14:05:00,30.26,30.27,30.24,30.25,179500.0,19.6606,19.6671,19.6476,19.6541,179500.0
2009-05-06 14:10:00,30.26,30.26,30.23,30.24,60000.0,19.6606,19.6606,19.6411,19.6476,60000.0
2009-05-06 14:15:00,30.24,30.27,30.24,30.25,148600.0,19.6476,19.6671,19.6476,19.6541,148600.0
2009-05-06 14:20:00,30.25,30.33,30.25,30.33,115300.0,19.6541,19.7061,19.6541,19.7061,115300.0
2009-05-06 14:25:00,30.33,30.38,30.32,30.37,61500.0,19.7061,19.7386,19.6996,19.7321,61500.0
2009-05-06 14:30:00,30.38,30.44,30.38,30.4,123700.0,19.7386,19.7776,19.7386,19.7516,123700.0
2009-05-06 14:35:00,30.41,30.45,30.39,30.45,209100.0,19.7581,19.784,19.7451,19.784,209100.0
2009-05-06 14:40:00,30.44,30.45,30.36,30.38,71300.0,19.7776,19.784,19.7256,19.7386,71300.0
2009-05-06 14:45:00,30.38,30.44,30.38,30.43,111900.0,19.7386,19.7776,19.7386,19.7711,111900.0
2009-05-06 14:50:00,30.43,30.45,30.41,30.43,147100.0,19.7711,19.784,19.7581,19.7711,147100.0
2009-05-06 14:55:00,30.44,30.45,30.34,30.35,97400.0,19.7776,19.784,19.7126,19.7191,97400.0
2009-05-06 15:00:00,30.35,30.39,30.31,30.31,114200.0,19.7191,19.7451,19.6931,19.6931,114200.0
2009-05-06 15:05:00,30.32,30.37,30.3,30.36,141800.0,19.6996,19.7321,19.6866,19.7256,141800.0
2009-05-06 15:10:00,30.35,30.36,30.33,30.34,98200.0,19.7191,19.7256,19.7061,19.7126,98200.0
2009-05-06 15:15:00,30.34,30.35,30.29,30.31,150300.0,19.7126,19.7191,19.6801,19.6931,150300.0
2009-05-06 15:20:00,30.3,30.32,30.18,30.18,269500.0,19.6866,19.6996,19.6086,19.6086,269500.0
2009-05-06 15:25:00,30.18,30.22,30.13,30.21,158600.0,19.6086,19.6346,19.5761,19.6281,158600.0
2009-05-06 15:30:00,30.21,30.23,30.17,30.21,168300.0,19.6281,19.6411,19.6021,19.6281,168300.0
2009-05-06 15:35:00,30.21,30.22,30.14,30.16,113500.0,19.6281,19.6346,19.5826,19.5956,113500.0
2009-05-06 15:40:00,30.16,30.25,30.16,30.24,333800.0,19.5956,19.6541,19.5956,19.6476,333800.0
2009-05-06 15:45:00,30.24,30.26,30.21,30.26,254300.0,19.6476,19.6606,19.6281,19.6606,254300.0
2009-05-06 15:50:00,30.26,30.31,30.19,30.22,317200.0,19.6606,19.6931,19.6151,19.6346,317200.0
2009-05-06 15:55:00,30.22,30.29,30.22,30.29,265200.0,19.6346,19.6801,19.6346,19.6801,265200.0
2009-05-07 09:30:00,30.6,30.77,30.45,30.48,538500.0,19.8815,19.992,19.784,19.8035,538500.0
2009-05-07 09:35:00,30.48,30.51,30.4,30.44,181200.0,19.8035,19.823,19.7516,19.7776,181200.0
2009-05-07 09:40:00,30.44,30.45,30.4,30.4,114400.0,19.7776,19.784,19.7516,19.7516,114400.0
2009-05-07 09:45:00,30.4,30.41,30.19,30.19,89600.0,19.7516,19.7581,19.6151,19.6151,89600.0
2009-05-07 09:50:00,30.2,30.2,30.13,30.13,105700.0,19.6216,19.6216,19.5761,19.5761,105700.0
2009-05-07 09:55:00,30.13,30.21,30.11,30.16,111700.0,19.5761,19.6281,19.5631,19.5956,111700.0
2009-05-07 10:00:00,30.15,30.18,30.07,30.07,192400.0,19.5891,19.6086,19.5372,19.5372,192400.0
2009-05-07 10:05:00,30.06,30.07,29.88,29.94,280400.0,19.5307,19.5372,19.4137,19.4527,280400.0
2009-05-07 10:10:00,29.94,29.94,29.83,29.84,155600.0,19.4527,19.4527,19.3812,19.3877,155600.0
2009-05-07 10:15:00,29.84,29.93,29.8,29.89,146500.0,19.3877,19.4462,19.3617,19.4202,146500.0
2009-05-07 10:20:00,29.89,29.91,29.82,29.82,79900.0,19.4202,19.4332,19.3747,19.3747,79900.0
2009-05-07 10:25:00,29.79,29.79,29.7,29.71,60000.0,19.3552,19.3552,19.2968,19.3033,60000.0
2009-05-07 10:30:00,29.71,29.71,29.63,29.64,106500.0,19.3033,19.3033,19.2513,19.2578,106500.0
2009-05-07 10:35:00,29.63,29.65,29.58,29.65,622300.0,19.2513,19.2643,19.2188,19.2643,622300.0
2009-05-07 10:40:00,29.65,29.68,29.63,29.67,87100.0,19.2643,19.2838,19.2513,19.2773,87100.0
2009-05-07 10:45:00,29.68,29.79,29.68,29.79,210900.0,19.2838,19.3552,19.2838,19.3552,210900.0
2009-05-07 10:50:00,29.79,29.84,29.75,29.82,121600.0,19.3552,19.3877,19.3292,19.3747,121600.0
2009-05-07 10:55:00,29.82,29.83,29.79,29.79,45700.0,19.3747,19.3812,19.3552,19.3552,45700.0
2009-05-07 11:00:00,29.79,29.8,29.73,29.73,154900.0,19.3552,19.3617,19.3162,19.3162,154900.0
2009-05-07 11:05:00,29.73,29.73,29.68,29.68,32200.0,19.3162,19.3162,19.2838,19.2838,32200.0
2009-05-07 11:10:00,29.67,29.68,29.56,29.56,49800.0,19.2773,19.2838,19.2058,19.2058,49800.0
2009-05-07 11:15:00,29.56,29.58,29.53,29.55,63200.0,19.2058,19.2188,19.1863,19.1993,63200.0
2009-05-07 11:20:00,29.54,29.57,29.51,29.52,77700.0,19.1928,19.2123,19.1733,19.1798,77700.0
2009-05-07 11:25:00,29.52,29.58,29.52,29.57,150000.0,19.1798,19.2188,19.1798,19.2123,150000.0
2009-05-07 11:30:00,29.56,29.58,29.55,29.56,71200.0,19.2058,19.2188,19.1993,19.2058,71200.0
2009-05-07 11:35:00,29.56,29.64,29.56,29.61,68000.0,19.2058,19.2578,19.2058,19.2383,68000.0
2009-05-07 11:40:00,29.61,29.65,29.6,29.64,95600.0,19.2383,19.2643,19.2318,19.2578,95600.0
2009-05-07 11:45:00,29.64,29.67,29.61,29.62,141000.0,19.2578,19.2773,19.2383,19.2448,141000.0
2009-05-07 11:50:00,29.63,29.72,29.62,29.72,148800.0,19.2513,19.3098,19.2448,19.3098,148800.0
2009-05-07 11:55:00,29.72,29.72,29.67,29.7,31300.0,19.3098,19.3098,19.2773,19.2968,31300.0
2009-05-07 12:00:00,29.7,29.71,29.66,29.67,44200.0,19.2968,19.3033,19.2708,19.2773,44200.0
2009-05-07 12:05:00,29.66,29.66,29.62,29.63,10900.0,19.2708,19.2708,19.2448,19.2513,10900.0
2009-05-07 12:10:00,29.63,29.66,29.62,29.64,27900.0,19.2513,19.2708,19.2448,19.2578,27900.0
2009-05-07 12:15:00,29.63,29.65,29.62,29.65,68800.0,19.2513,19.2643,19.2448,19.2643,68800.0
2009-05-07 12:20:00,29.65,29.69,29.64,29.67,74100.0,19.2643,19.2903,19.2578,19.2773,74100.0
2009-05-07 12:25:00,29.67,29.67,29.65,29.66,38000.0,19.2773,19.2773,19.2643,19.2708,38000.0
2009-05-07 12:30:00,29.66,29.69,29.65,29.68,204900.0,19.2708,19.2903,19.2643,19.2838,204900.0
2009-05-07 12:35:00,29.68,29.7,29.67,29.69,172200.0,19.2838,19.2968,19.2773,19.2903,172200.0
2009-05-07 12:40:00,29.69,29.78,29.69,29.76,263200.0,19.2903,19.3487,19.2903,19.3357,263200.0
2009-05-07 12:45:00,29.76,29.76,29.73,29.75,24600.0,19.3357,19.3357,19.3162,19.3292,24600.0
2009-05-07 12:50:00,29.74,29.75,29.68,29.7,15300.0,19.3227,19.3292,19.2838,19.2968,15300.0
2009-05-07 12:55:00,29.7,29.73,29.7,29.72,19400.0,19.2968,19.3162,19.2968,19.3098,19400.0
2009-05-07 13:00:00,29.72,29.72,29.62,29.64,35800.0,19.3098,19.3098,19.2448,19.2578,35800.0
2009-05-07 13:05:00,29.65,29.65,29.6,29.61,30500.0,19.2643,19.2643,19.2318,19.2383,30500.0
2009-05-07 13:10:00,29.61,29.63,29.55,29.56,24900.0,19.2383,19.2513,19.1993,19.2058,24900.0
2009-05-07 13:15:00,29.56,29.56,29.5,29.53,32300.0,19.2058,19.2058,19.1668,19.1863,32300.0
2009-05-07 13:20:00,29.54,29.57,29.53,29.54,35200.0,19.1928,19.2123,19.1863,19.1928,35200.0
2009-05-07 13:25:00,29.52,29.55,29.51,29.52,45400.0,19.1798,19.1993,19.1733,19.1798,45400.0
2009-05-07 13:30:00,29.52,29.53,29.45,29.47,44000.0,19.1798,19.1863,19.1343,19.1473,44000.0
2009-05-07 13:35:00,29.46,29.5,29.43,29.46,46200.0,19.1408,19.1668,19.1213,19.1408,46200.0
2009-05-07 13:40:00,29.45,29.45,29.36,29.39,68700.0,19.1343,19.1343,19.0759,19.0953,68700.0
2009-05-07 13:45:00,29.39,29.42,29.38,29.42,34000.0,19.0953,19.1148,19.0888,19.1148,34000.0
2009-05-07 13:50:00,29.41,29.41,29.35,29.37,26000.0,19.1083,19.1083,19.0694,19.0823,26000.0
2009-05-07 13:55:00,29.37,29.45,29.35,29.45,103400.0,19.0823,19.1343,19.0694,19.1343,103400.0
2009-05-07 14:00:00,29.45,29.45,29.4,29.42,56900.0,19.1343,19.1343,19.1018,19.1148,56900.0
2009-05-07 14:05:00,29.42,29.46,29.42,29.44,48100.0,19.1148,19.1408,19.1148,19.1278,48100.0
2009-05-07 14:10:00,29.43,29.43,29.32,29.34,57200.0,19.1213,19.1213,19.0499,19.0629,57200.0
2009-05-07 14:15:00,29.34,29.37,29.32,29.36,49500.0,19.0629,19.0823,19.0499,19.0759,49500.0
2009-05-07 14:20:00,29.36,29.37,29.34,29.37,54100.0,19.0759,19.0823,19.0629,19.0823,54100.0
2009-05-07 14:25:00,29.36,29.42,29.36,29.42,70900.0,19.0759,19.1148,19.0759,19.1148,70900.0
2009-05-07 14:30:00,29.42,29.44,29.36,29.36,258700.0,19.1148,19.1278,19.0759,19.0759,258700.0
2009-05-07 14:35:00,29.36,29.4,29.3,29.31,61800.0,19.0759,19.1018,19.0369,19.0434,61800.0
2009-05-07 14:40:00,29.3,29.31,29.25,29.28,55700.0,19.0369,19.0434,19.0044,19.0239,55700.0
2009-05-07 14:45:00,29.28,29.35,29.28,29.35,38400.0,19.0239,19.0694,19.0239,19.0694,38400.0
2009-05-07 14:50:00,29.35,29.4,29.3,29.3,99100.0,19.0694,19.1018,19.0369,19.0369,99100.0
2009-05-07 14:55:00,29.3,29.38,29.29,29.34,61200.0,19.0369,19.0888,19.0304,19.0629,61200.0
2009-05-07 15:00:00,29.34,29.4,29.3,29.34,100500.0,19.0629,19.1018,19.0369,19.0629,100500.0
2009-05-07 15:05:00,29.33,29.34,29.26,29.3,117300.0,19.0564,19.0629,19.0109,19.0369,117300.0
2009-05-07 15:10:00,29.29,29.31,29.26,29.29,97500.0,19.0304,19.0434,19.0109,19.0304,97500.0
2009-05-07 15:15:00,29.29,29.34,29.28,29.33,149300.0,19.0304,19.0629,19.0239,19.0564,149300.0
2009-05-07 15:20:00,29.33,29.41,29.32,29.39,53700.0,19.0564,19.1083,19.0499,19.0953,53700.0
2009-05-07 15:25:00,29.39,29.45,29.37,29.41,46400.0,19.0953,19.1343,19.0823,19.1083,46400.0
2009-05-07 15:30:00,29.4,29.4,29.26,29.26,71200.0,19.1018,19.1018,19.0109,19.0109,71200.0
2009-05-07 15:35:00,29.27,29.36,29.26,29.35,58000.0,19.0174,19.0759,19.0109,19.0694,58000.0
2009-05-07 15:40:00,29.35,29.41,29.33,29.38,75900.0,19.0694,19.1083,19.0564,19.0888,75900.0
2009-05-07 15:45:00,29.39,29.46,29.39,29.46,206000.0,19.0953,19.1408,19.0953,19.1408,206000.0
2009-05-07 15:50:00,29.45,29.49,29.41,29.49,89200.0,19.1343,19.1603,19.1083,19.1603,89200.0
2009-05-07 15:55:00,29.49,29.51,29.42,29.46,138300.0,19.1603,19.1733,19.1148,19.1408,138300.0
2009-05-08 09:30:00,30.22,30.23,30.06,30.15,239100.0,19.6346,19.6411,19.5307,19.5891,239100.0
2009-05-08 09:35:00,30.16,30.16,30.11,30.14,71400.0,19.5956,19.5956,19.5631,19.5826,71400.0
2009-05-08 09:40:00,30.14,30.25,30.14,30.22,76500.0,19.5826,19.6541,19.5826,19.6346,76500.0
2009-05-08 09:45:00,30.24,30.36,30.23,30.3,226000.0,19.6476,19.7256,19.6411,19.6866,226000.0
2009-05-08 09:50:00,30.3,30.34,30.26,30.27,90600.0,19.6866,19.7126,19.6606,19.6671,90600.0
2009-05-08 09:55:00,30.27,30.29,30.21,30.22,128700.0,19.6671,19.6801,19.6281,19.6346,128700.0
2009-05-08 10:00:00,30.22,30.24,30.17,30.2,55300.0,19.6346,19.6476,19.6021,19.6216,55300.0
2009-05-08 10:05:00,30.19,30.2,30.11,30.15,48400.0,19.6151,19.6216,19.5631,19.5891,48400.0
2009-05-08 10:10:00,30.15,30.16,30.03,30.04,77100.0,19.5891,19.5956,19.5112,19.5177,77100.0
2009-05-08 10:15:00,30.03,30.03,29.94,29.99,63000.0,19.5112,19.5112,19.4527,19.4852,63000.0
2009-05-08 10:20:00,29.98,30.01,29.94,29.95,44800.0,19.4787,19.4982,19.4527,19.4592,44800.0
2009-05-08 10:25:00,29.95,29.95,29.87,29.94,57000.0,19.4592,19.4592,19.4072,19.4527,57000.0
2009-05-08 10:30:00,29.94,30.0,29.91,30.0,68900.0,19.4527,19.4917,19.4332,19.4917,68900.0
2009-05-08 10:35:00,29.99,30.03,29.94,29.99,88300.0,19.4852,19.5112,19.4527,19.4852,88300.0
2009-05-08 10:40:00,29.99,30.01,29.97,29.99,72900.0,19.4852,19.4982,19.4722,19.4852,72900.0
2009-05-08 10:45:00,30.0,30.04,29.99,30.02,101200.0,19.4917,19.5177,19.4852,19.5047,101200.0
2009-05-08 10:50:00,30.01,30.01,29.94,30.0,58200.0,19.4982,19.4982,19.4527,19.4917,58200.0
2009-05-08 10:55:00,30.01,30.04,29.98,29.99,101400.0,19.4982,19.5177,19.4787,19.4852,101400.0
2009-05-08 11:00:00,30.0,30.15,29.99,30.1,70700.0,19.4917,19.5891,19.4852,19.5566,70700.0
2009-05-08 11:05:00,30.11,30.14,30.11,30.13,27400.0,19.5631,19.5826,19.5631,19.5761,27400.0
2009-05-08 11:10:00,30.14,30.16,30.11,30.15,37500.0,19.5826,19.5956,19.5631,19.5891,37500.0
2009-05-08 11:15:00,30.15,30.2,30.13,30.19,67700.0,19.5891,19.6216,19.5761,19.6151,67700.0
2009-05-08 11:20:00,30.19,30.19,30.1,30.12,33300.0,19.6151,19.6151,19.5566,19.5696,33300.0
2009-05-08 11:25:00,30.12,30.16,30.1,30.13,49500.0,19.5696,19.5956,19.5566,19.5761,49500.0
2009-05-08 11:30:00,30.13,30.15,30.11,30.13,80800.0,19.5761,19.5891,19.5631,19.5761,80800.0
2009-05-08 11:35:00,30.14,30.16,30.11,30.13,91900.0,19.5826,19.5956,19.5631,19.5761,91900.0
2009-05-08 11:40:00,30.12,30.19,30.11,30.18,86100.0,19.5696,19.6151,19.5631,19.6086,86100.0
2009-05-08 11:45:00,30.19,30.21,30.17,30.19,31700.0,19.6151,19.6281,19.6021,19.6151,31700.0
2009-05-08 11:50:00,30.18,30.24,30.18,30.22,37700.0,19.6086,19.6476,19.6086,19.6346,37700.0
2009-05-08 11:55:00,30.22,30.24,30.2,30.24,39400.0,19.6346,19.6476,19.6216,19.6476,39400.0
2009-05-08 12:00:00,30.23,30.25,30.22,30.23,68700.0,19.6411,19.6541,19.6346,19.6411,68700.0
2009-05-08 12:05:00,30.24,30.3,30.24,30.3,37900.0,19.6476,19.6866,19.6476,19.6866,37900.0
2009-05-08 12:10:00,30.3,30.31,30.29,30.3,40200.0,19.6866,19.6931,19.6801,19.6866,40200.0
2009-05-08 12:15:00,30.3,30.37,30.3,30.37,35000.0,19.6866,19.7321,19.6866,19.7321,35000.0
2009-05-08 12:20:00,30.37,30.38,30.33,30.33,44700.0,19.7321,19.7386,19.7061,19.7061,44700.0
2009-05-08 12:25:00,30.34,30.34,30.3,30.3,51100.0,19.7126,19.7126,19.6866,19.6866,51100.0
2009-05-08 12:30:00,30.3,30.32,30.29,30.31,99200.0,19.6866,19.6996,19.6801,19.6931,99200.0
2009-05-08 12:35:00,30.3,30.34,30.3,30.34,66800.0,19.6866,19.7126,19.6866,19.7126,66800.0
2009-05-08 12:40:00,30.34,30.36,30.33,30.34,27200.0,19.7126,19.7256,19.7061,19.7126,27200.0
2009-05-08 12:45:00,30.34,30.34,30.29,30.3,111100.0,19.7126,19.7126,19.6801,19.6866,111100.0
2009-05-08 12:50:00,30.29,30.31,30.28,30.3,51100.0,19.6801,19.6931,19.6736,19.6866,51100.0
2009-05-08 12:55:00,30.3,30.42,30.3,30.41,58100.0,19.6866,19.7646,19.6866,19.7581,58100.0
2009-05-08 13:00:00,30.41,30.43,30.4,30.41,67400.0,19.7581,19.7711,19.7516,19.7581,67400.0
2009-05-08 13:05:00,30.41,30.42,30.37,30.39,31000.0,19.7581,19.7646,19.7321,19.7451,31000.0
2009-05-08 13:10:00,30.39,30.41,30.37,30.4,31900.0,19.7451,19.7581,19.7321,19.7516,31900.0
2009-05-08 13:15:00,30.4,30.41,30.38,30.41,36700.0,19.7516,19.7581,19.7386,19.7581,36700.0
2009-05-08 13:20:00,30.41,30.46,30.41,30.44,131400.0,19.7581,19.7905,19.7581,19.7776,131400.0
2009-05-08 13:25:00,30.44,30.45,30.36,30.37,37300.0,19.7776,19.784,19.7256,19.7321,37300.0
2009-05-08 13:30:00,30.37,30.37,30.32,30.36,67500.0,19.7321,19.7321,19.6996,19.7256,67500.0
2009-05-08 13:35:00,30.36,30.4,30.36,30.39,65000.0,19.7256,19.7516,19.7256,19.7451,65000.0
2009-05-08 13:40:00,30.39,30.4,30.38,30.39,16800.0,19.7451,19.7516,19.7386,19.7451,16800.0
2009-05-08 13:45:00,30.39,30.44,30.36,30.42,62800.0,19.7451,19.7776,19.7256,19.7646,62800.0
2009-05-08 13:50:00,30.42,30.43,30.36,30.42,42300.0,19.7646,19.7711,19.7256,19.7646,42300.0
2009-05-08 13:55:00,30.42,30.42,30.36,30.36,42600.0,19.7646,19.7646,19.7256,19.7256,42600.0
2009-05-08 14:00:00,30.37,30.44,30.37,30.44,62600.0,19.7321,19.7776,19.7321,19.7776,62600.0
2009-05-08 14:05:00,30.44,30.45,30.41,30.42,46200.0,19.7776,19.784,19.7581,19.7646,46200.0
2009-05-08 14:10:00,30.42,30.5,30.42,30.48,164900.0,19.7646,19.8165,19.7646,19.8035,164900.0
2009-05-08 14:15:00,30.48,30.5,30.47,30.5,38300.0,19.8035,19.8165,19.797,19.8165,38300.0
2009-05-08 14:20:00,30.5,30.51,30.46,30.49,99200.0,19.8165,19.823,19.7905,19.81,99200.0
2009-05-08 14:25:00,30.49,30.51,30.47,30.48,61000.0,19.81,19.823,19.797,19.8035,61000.0
2009-05-08 14:30:00,30.48,30.53,30.48,30.53,64400.0,19.8035,19.836,19.8035,19.836,64400.0
2009-05-08 14:35:00,30.53,30.54,30.51,30.54,37800.0,19.836,19.8425,19.823,19.8425,37800.0
2009-05-08 14:40:00,30.53,30.54,30.49,30.52,61300.0,19.836,19.8425,19.81,19.8295,61300.0
2009-05-08 14:45:00,30.52,30.63,30.52,30.62,55200.0,19.8295,19.901,19.8295,19.8945,55200.0
2009-05-08 14:50:00,30.62,30.62,30.59,30.6,66700.0,19.8945,19.8945,19.875,19.8815,66700.0
2009-05-08 14:55:00,30.6,30.61,30.58,30.59,77300.0,19.8815,19.888,19.8685,19.875,77300.0
2009-05-08 15:00:00,30.58,30.62,30.57,30.59,99700.0,19.8685,19.8945,19.862,19.875,99700.0
2009-05-08 15:05:00,30.59,30.59,30.5,30.55,90500.0,19.875,19.875,19.8165,19.849,90500.0
2009-05-08 15:10:00,30.54,30.55,30.5,30.5,45500.0,19.8425,19.849,19.8165,19.8165,45500.0
2009-05-08 15:15:00,30.5,30.52,30.47,30.49,102100.0,19.8165,19.8295,19.797,19.81,102100.0
2009-05-08 15:20:00,30.49,30.55,30.49,30.55,108200.0,19.81,19.849,19.81,19.849,108200.0
2009-05-08 15:25:00,30.55,30.6,30.55,30.55,64800.0,19.849,19.8815,19.849,19.849,64800.0
2009-05-08 15:30:00,30.54,30.58,30.49,30.49,368200.0,19.8425,19.8685,19.81,19.81,368200.0
2009-05-08 15:35:00,30.49,30.53,30.46,30.48,90800.0,19.81,19.836,19.7905,19.8035,90800.0
2009-05-08 15:40:00,30.49,30.58,30.49,30.58,95800.0,19.81,19.8685,19.81,19.8685,95800.0
2009-05-08 15:45:00,30.58,30.59,30.53,30.54,70100.0,19.8685,19.875,19.836,19.8425,70100.0
2009-05-08 15:50:00,30.55,30.55,30.49,30.51,108000.0,19.849,19.849,19.81,19.823,108000.0
2009-05-08 15:55:00,30.51,30.59,30.51,30.52,157500.0,19.823,19.875,19.823,19.8295,157500.0
2009-05-11 09:30:00,30.0,30.0,29.85,29.86,229100.0,19.4917,19.4917,19.3942,19.4007,229100.0
2009-05-11 09:35:00,29.85,29.87,29.77,29.79,88200.0,19.3942,19.4072,19.3422,19.3552,88200.0
2009-05-11 09:40:00,29.8,29.84,29.7,29.7,91900.0,19.3617,19.3877,19.2968,19.2968,91900.0
2009-05-11 09:45:00,29.69,29.7,29.62,29.62,105200.0,19.2903,19.2968,19.2448,19.2448,105200.0
2009-05-11 09:50:00,29.62,29.71,29.62,29.7,28600.0,19.2448,19.3033,19.2448,19.2968,28600.0
2009-05-11 09:55:00,29.7,29.72,29.68,29.72,60200.0,19.2968,19.3098,19.2838,19.3098,60200.0
2009-05-11 10:00:00,29.72,29.76,29.68,29.74,39400.0,19.3098,19.3357,19.2838,19.3227,39400.0
2009-05-11 10:05:00,29.74,29.8,29.73,29.79,69100.0,19.3227,19.3617,19.3162,19.3552,69100.0
2009-05-11 10:10:00,29.78,29.86,29.78,29.86,88800.0,19.3487,19.4007,19.3487,19.4007,88800.0
2009-05-11 10:15:00,29.85,29.87,29.82,29.87,36900.0,19.3942,19.4072,19.3747,19.4072,36900.0
2009-05-11 10:20:00,29.86,29.92,29.86,29.87,31400.0,19.4007,19.4397,19.4007,19.4072,31400.0
2009-05-11 10:25:00,29.88,29.92,29.85,29.85,95900.0,19.4137,19.4397,19.3942,19.3942,95900.0
2009-05-11 10:30:00,29.85,29.9,29.81,29.89,34500.0,19.3942,19.4267,19.3682,19.4202,34500.0
2009-05-11 10:35:00,29.88,29.95,29.88,29.92,46900.0,19.4137,19.4592,19.4137,19.4397,46900.0
2009-05-11 10:40:00,29.92,29.99,29.92,29.96,65300.0,19.4397,19.4852,19.4397,19.4657,65300.0
2009-05-11 10:45:00,29.96,30.0,29.95,29.97,45900.0,19.4657,19.4917,19.4592,19.4722,45900.0
2009-05-11 10:50:00,29.96,30.01,29.94,30.0,60600.0,19.4657,19.4982,19.4527,19.4917,60600.0
2009-05-11 10:55:00,29.99,30.0,29.95,29.96,58900.0,19.4852,19.4917,19.4592,19.4657,58900.0
2009-05-11 11:00:00,29.96,30.01,29.93,29.95,40200.0,19.4657,19.4982,19.4462,19.4592,40200.0
2009-05-11 11:05:00,29.95,29.98,29.93,29.96,26000.0,19.4592,19.4787,19.4462,19.4657,26000.0
2009-05-11 11:10:00,29.96,30.01,29.96,30.01,46700.0,19.4657,19.4982,19.4657,19.4982,46700.0
2009-05-11 11:15:00,30.01,30.07,30.01,30.05,35300.0,19.4982,19.5372,19.4982,19.5242,35300.0
2009-05-11 11:20:00,30.05,30.06,30.02,30.04,13800.0,19.5242,19.5307,19.5047,19.5177,13800.0
2009-05-11 11:25:00,30.04,30.04,29.99,29.99,55700.0,19.5177,19.5177,19.4852,19.4852,55700.0
2009-05-11 11:30:00,29.99,30.01,29.93,29.94,25000.0,19.4852,19.4982,19.4462,19.4527,25000.0
2009-05-11 11:35:00,29.94,29.97,29.94,29.97,16600.0,19.4527,19.4722,19.4527,19.4722,16600.0
2009-05-11 11:40:00,29.97,29.99,29.96,29.97,36300.0,19.4722,19.4852,19.4657,19.4722,36300.0
2009-05-11 11:45:00,29.97,30.0,29.94,30.0,30900.0,19.4722,19.4917,19.4527,19.4917,30900.0
2009-05-11 11:50:00,29.99,30.01,29.99,29.99,45000.0,19.4852,19.4982,19.4852,19.4852,45000.0
2009-05-11 11:55:00,29.99,30.02,29.96,29.97,32900.0,19.4852,19.5047,19.4657,19.4722,32900.0
2009-05-11 12:00:00,29.97,29.97,29.92,29.94,30600.0,19.4722,19.4722,19.4397,19.4527,30600.0
2009-05-11 12:05:00,29.94,29.96,29.93,29.93,187500.0,19.4527,19.4657,19.4462,19.4462,187500.0
2009-05-11 12:10:00,29.93,29.96,29.92,29.92,163900.0,19.4462,19.4657,19.4397,19.4397,163900.0
2009-05-11 12:15:00,29.92,29.95,29.91,29.95,23700.0,19.4397,19.4592,19.4332,19.4592,23700.0
2009-05-11 12:20:00,29.97,29.98,29.95,29.96,16600.0,19.4722,19.4787,19.4592,19.4657,16600.0
2009-05-11 12:25:00,29.96,30.0,29.96,29.98,13400.0,19.4657,19.4917,19.4657,19.4787,13400.0
2009-05-11 12:30:00,29.97,30.0,29.94,29.97,85500.0,19.4722,19.4917,19.4527,19.4722,85500.0
2009-05-11 12:35:00,29.97,30.0,29.96,29.99,15600.0,19.4722,19.4917,19.4657,19.4852,15600.0
2009-05-11 12:40:00,30.0,30.01,29.99,30.0,16000.0,19.4917,19.4982,19.4852,19.4917,16000.0
2009-05-11 12:45:00,30.0,30.02,29.99,29.99,37800.0,19.4917,19.5047,19.4852,19.4852,37800.0
2009-05-11 12:50:00,29.98,29.98,29.94,29.95,24600.0,19.4787,19.4787,19.4527,19.4592,24600.0
2009-05-11 12:55:00,29.94,29.96,29.94,29.95,37500.0,19.4527,19.4657,19.4527,19.4592,37500.0
2009-05-11 13:00:00,29.94,29.95,29.89,29.89,12900.0,19.4527,19.4592,19.4202,19.4202,12900.0
2009-05-11 13:05:00,29.88,29.92,29.88,29.88,38400.0,19.4137,19.4397,19.4137,19.4137,38400.0
2009-05-11 13:10:00,29.88,29.95,29.88,29.94,27200.0,19.4137,19.4592,19.4137,19.4527,27200.0
2009-05-11 13:15:00,29.95,30.0,29.94,29.98,17100.0,19.4592,19.4917,19.4527,19.4787,17100.0
2009-05-11 13:20:00,30.0,30.01,29.98,30.0,16600.0,19.4917,19.4982,19.4787,19.4917,16600.0
2009-05-11 13:25:00,30.0,30.0,29.97,29.98,11200.0,19.4917,19.4917,19.4722,19.4787,11200.0
2009-05-11 13:30:00,29.98,29.99,29.95,29.96,20500.0,19.4787,19.4852,19.4592,19.4657,20500.0
2009-05-11 13:35:00,29.97,30.06,29.96,30.05,27500.0,19.4722,19.5307,19.4657,19.5242,27500.0
2009-05-11 13:40:00,30.04,30.07,30.03,30.04,41400.0,19.5177,19.5372,19.5112,19.5177,41400.0
2009-05-11 13:45:00,30.05,30.08,30.04,30.06,77600.0,19.5242,19.5437,19.5177,19.5307,77600.0
2009-05-11 13:50:00,30.06,30.08,30.05,30.06,27300.0,19.5307,19.5437,19.5242,19.5307,27300.0
2009-05-11 13:55:00,30.06,30.06,30.0,30.02,30100.0,19.5307,19.5307,19.4917,19.5047,30100.0
2009-05-11 14:00:00,30.01,30.01,29.95,29.97,23500.0,19.4982,19.4982,19.4592,19.4722,23500.0
2009-05-11 14:05:00,29.97,29.99,29.95,29.99,14400.0,19.4722,19.4852,19.4592,19.4852,14400.0
2009-05-11 14:10:00,29.99,30.01,29.98,29.98,19400.0,19.4852,19.4982,19.4787,19.4787,19400.0
2009-05-11 14:15:00,29.98,30.01,29.97,30.0,28100.0,19.4787,19.4982,19.4722,19.4917,28100.0
2009-05-11 14:20:00,29.99,30.01,29.97,30.0,42000.0,19.4852,19.4982,19.4722,19.4917,42000.0
2009-05-11 14:25:00,30.0,30.01,29.98,30.0,61900.0,19.4917,19.4982,19.4787,19.4917,61900.0
2009-05-11 14:30:00,29.99,30.04,29.99,30.03,71200.0,19.4852,19.5177,19.4852,19.5112,71200.0
2009-05-11 14:35:00,30.02,30.04,29.98,29.99,27200.0,19.5047,19.5177,19.4787,19.4852,27200.0
2009-05-11 14:40:00,29.99,30.02,29.97,30.02,22100.0,19.4852,19.5047,19.4722,19.5047,22100.0
2009-05-11 14:45:00,30.01,30.04,29.99,30.04,27600.0,19.4982,19.5177,19.4852,19.5177,27600.0
2009-05-11 14:50:00,30.05,30.08,30.04,30.05,19100.0,19.5242,19.5437,19.5177,19.5242,19100.0
2009-05-11 14:55:00,30.05,30.05,30.02,30.04,31800.0,19.5242,19.5242,19.5047,19.5177,31800.0
2009-05-11 15:00:00,30.04,30.05,29.99,29.99,60100.0,19.5177,19.5242,19.4852,19.4852,60100.0
2009-05-11 15:05:00,29.99,30.02,29.99,30.01,38400.0,19.4852,19.5047,19.4852,19.4982,38400.0
2009-05-11 15:10:00,30.0,30.06,30.0,30.03,48500.0,19.4917,19.5307,19.4917,19.5112,48500.0
2009-05-11 15:15:00,30.03,30.07,30.03,30.03,65100.0,19.5112,19.5372,19.5112,19.5112,65100.0
2009-05-11 15:20:00,30.03,30.03,29.94,29.94,69700.0,19.5112,19.5112,19.4527,19.4527,69700.0
2009-05-11 15:25:00,29.94,29.99,29.94,29.98,100700.0,19.4527,19.4852,19.4527,19.4787,100700.0
2009-05-11 15:30:00,29.97,29.98,29.92,29.92,66100.0,19.4722,19.4787,19.4397,19.4397,66100.0
2009-05-11 15:35:00,29.92,29.95,29.92,29.93,29100.0,19.4397,19.4592,19.4397,19.4462,29100.0
2009-05-11 15:40:00,29.92,29.98,29.92,29.96,21300.0,19.4397,19.4787,19.4397,19.4657,21300.0
2009-05-11 15:45:00,29.95,29.99,29.94,29.96,59200.0,19.4592,19.4852,19.4527,19.4657,59200.0
2009-05-11 15:50:00,29.96,30.0,29.91,29.98,34500.0,19.4657,19.4917,19.4332,19.4787,34500.0
2009-05-11 15:55:00,29.98,29.98,29.8,29.86,167400.0,19.4787,19.4787,19.3617,19.4007,167400.0
2009-05-12 09:30:00,30.33,30.35,30.16,30.32,126600.0,19.7061,19.7191,19.5956,19.6996,126600.0
2009-05-12 09:35:00,30.32,30.36,30.13,30.14,52700.0,19.6996,19.7256,19.5761,19.5826,52700.0
2009-05-12 09:40:00,30.13,30.14,30.06,30.07,69200.0,19.5761,19.5826,19.5307,19.5372,69200.0
2009-05-12 09:45:00,30.06,30.1,30.01,30.02,46900.0,19.5307,19.5566,19.4982,19.5047,46900.0
2009-05-12 09:50:00,30.02,30.05,29.98,30.05,51400.0,19.5047,19.5242,19.4787,19.5242,51400.0
2009-05-12 09:55:00,30.04,30.1,30.04,30.1,31300.0,19.5177,19.5566,19.5177,19.5566,31300.0
2009-05-12 10:00:00,30.08,30.1,30.05,30.07,45300.0,19.5437,19.5566,19.5242,19.5372,45300.0
2009-05-12 10:05:00,30.07,30.07,29.99,30.02,31300.0,19.5372,19.5372,19.4852,19.5047,31300.0
2009-05-12 10:10:00,30.0,30.0,29.88,29.89,29400.0,19.4917,19.4917,19.4137,19.4202,29400.0
2009-05-12 10:15:00,29.89,29.94,29.89,29.94,53100.0,19.4202,19.4527,19.4202,19.4527,53100.0
2009-05-12 10:20:00,29.93,30.02,29.93,30.0,64500.0,19.4462,19.5047,19.4462,19.4917,64500.0
2009-05-12 10:25:00,30.0,30.01,29.97,30.0,37300.0,19.4917,19.4982,19.4722,19.4917,37300.0
2009-05-12 10:30:00,30.0,30.0,29.97,29.98,56900.0,19.4917,19.4917,19.4722,19.4787,56900.0
2009-05-12 10:35:00,29.96,30.0,29.92,29.94,50600.0,19.4657,19.4917,19.4397,19.4527,50600.0
2009-05-12 10:40:00,29.93,29.98,29.91,29.98,84500.0,19.4462,19.4787,19.4332,19.4787,84500.0
2009-05-12 10:45:00,29.99,30.02,29.98,30.02,56400.0,19.4852,19.5047,19.4787,19.5047,56400.0
2009-05-12 10:50:00,30.02,30.02,29.97,29.97,61400.0,19.5047,19.5047,19.4722,19.4722,61400.0
2009-05-12 10:55:00,29.98,30.03,29.97,30.03,226000.0,19.4787,19.5112,19.4722,19.5112,226000.0
2009-05-12 11:00:00,30.04,30.07,30.04,30.07,97400.0,19.5177,19.5372,19.5177,19.5372,97400.0
2009-05-12 11:05:00,30.07,30.1,30.06,30.07,124500.0,19.5372,19.5566,19.5307,19.5372,124500.0
2009-05-12 11:10:00,30.06,30.08,30.03,30.06,99900.0,19.5307,19.5437,19.5112,19.5307,99900.0
2009-05-12 11:15:00,30.06,30.09,30.03,30.05,48700.0,19.5307,19.5501,19.5112,19.5242,48700.0
2009-05-12 11:20:00,30.05,30.06,29.97,29.97,58700.0,19.5242,19.5307,19.4722,19.4722,58700.0
2009-05-12 11:25:00,29.97,30.0,29.95,29.97,50000.0,19.4722,19.4917,19.4592,19.4722,50000.0
2009-05-12 11:30:00,29.98,30.03,29.96,29.99,273900.0,19.4787,19.5112,19.4657,19.4852,273900.0
2009-05-12 11:35:00,29.99,30.03,29.99,30.02,76300.0,19.4852,19.5112,19.4852,19.5047,76300.0
2009-05-12 11:40:00,30.01,30.04,30.0,30.02,34300.0,19.4982,19.5177,19.4917,19.5047,34300.0
2009-05-12 11:45:00,30.02,30.02,29.94,29.94,26500.0,19.5047,19.5047,19.4527,19.4527,26500.0
2009-05-12 11:50:00,29.94,29.96,29.92,29.93,14300.0,19.4527,19.4657,19.4397,19.4462,14300.0
2009-05-12 11:55:00,29.93,29.95,29.91,29.93,27600.0,19.4462,19.4592,19.4332,19.4462,27600.0
2009-05-12 12:00:00,29.93,29.95,29.9,29.95,45300.0,19.4462,19.4592,19.4267,19.4592,45300.0
2009-05-12 12:05:00,29.95,29.95,29.88,29.88,32300.0,19.4592,19.4592,19.4137,19.4137,32300.0
2009-05-12 12:10:00,29.87,29.88,29.83,29.83,21100.0,19.4072,19.4137,19.3812,19.3812,21100.0
2009-05-12 12:15:00,29.84,29.84,29.77,29.77,30800.0,19.3877,19.3877,19.3422,19.3422,30800.0
2009-05-12 12:20:00,29.76,29.77,29.74,29.75,25500.0,19.3357,19.3422,19.3227,19.3292,25500.0
2009-05-12 12:25:00,29.75,29.79,29.74,29.77,22700.0,19.3292,19.3552,19.3227,19.3422,22700.0
2009-05-12 12:30:00,29.78,29.79,29.77,29.77,19800.0,19.3487,19.3552,19.3422,19.3422,19800.0
2009-05-12 12:35:00,29.77,29.77,29.71,29.73,20000.0,19.3422,19.3422,19.3033,19.3162,20000.0
2009-05-12 12:40:00,29.74,29.75,29.71,29.71,15500.0,19.3227,19.3292,19.3033,19.3033,15500.0
2009-05-12 12:45:00,29.71,29.74,29.7,29.73,24300.0,19.3033,19.3227,19.2968,19.3162,24300.0
2009-05-12 12:50:00,29.73,29.73,29.69,29.7,18000.0,19.3162,19.3162,19.2903,19.2968,18000.0
2009-05-12 12:55:00,29.69,29.7,29.65,29.65,13200.0,19.2903,19.2968,19.2643,19.2643,13200.0
2009-05-12 13:00:00,29.64,29.68,29.64,29.66,15400.0,19.2578,19.2838,19.2578,19.2708,15400.0
2009-05-12 13:05:00,29.67,29.67,29.65,29.66,7700.0,19.2773,19.2773,19.2643,19.2708,7700.0
2009-05-12 13:10:00,29.67,29.7,29.67,29.67,50300.0,19.2773,19.2968,19.2773,19.2773,50300.0
2009-05-12 13:15:00,29.67,29.7,29.67,29.69,67700.0,19.2773,19.2968,19.2773,19.2903,67700.0
2009-05-12 13:20:00,29.7,29.73,29.69,29.72,100500.0,19.2968,19.3162,19.2903,19.3098,100500.0
2009-05-12 13:25:00,29.72,29.73,29.71,29.71,11000.0,19.3098,19.3162,19.3033,19.3033,11000.0
2009-05-12 13:30:00,29.71,29.72,29.7,29.72,36300.0,19.3033,19.3098,19.2968,19.3098,36300.0
2009-05-12 13:35:00,29.72,29.81,29.71,29.81,47400.0,19.3098,19.3682,19.3033,19.3682,47400.0
2009-05-12 13:40:00,29.81,29.82,29.78,29.79,17000.0,19.3682,19.3747,19.3487,19.3552,17000.0
2009-05-12 13:45:00,29.79,29.79,29.77,29.79,35300.0,19.3552,19.3552,19.3422,19.3552,35300.0
2009-05-12 13:50:00,29.8,29.81,29.78,29.8,10200.0,19.3617,19.3682,19.3487,19.3617,10200.0
2009-05-12 13:55:00,29.8,29.8,29.75,29.75,5700.0,19.3617,19.3617,19.3292,19.3292,5700.0
2009-05-12 14:00:00,29.74,29.79,29.72,29.79,13500.0,19.3227,19.3552,19.3098,19.3552,13500.0
2009-05-12 14:05:00,29.79,29.85,29.79,29.84,13200.0,19.3552,19.3942,19.3552,19.3877,13200.0
2009-05-12 14:10:00,29.85,29.86,29.83,29.83,17400.0,19.3942,19.4007,19.3812,19.3812,17400.0
2009-05-12 14:15:00,29.85,29.86,29.83,29.86,11700.0,19.3942,19.4007,19.3812,19.4007,11700.0
2009-05-12 14:20:00,29.85,29.88,29.85,29.87,20800.0,19.3942,19.4137,19.3942,19.4072,20800.0
2009-05-12 14:25:00,29.86,29.88,29.82,29.82,21800.0,19.4007,19.4137,19.3747,19.3747,21800.0
2009-05-12 14:30:00,29.82,29.84,29.8,29.84,31800.0,19.3747,19.3877,19.3617,19.3877,31800.0
2009-05-12 14:35:00,29.84,29.94,29.84,29.93,31300.0,19.3877,19.4527,19.3877,19.4462,31300.0
2009-05-12 14:40:00,29.93,29.98,29.93,29.96,53700.0,19.4462,19.4787,19.4462,19.4657,53700.0
2009-05-12 14:45:00,29.96,29.96,29.9,29.91,35000.0,19.4657,19.4657,19.4267,19.4332,35000.0
2009-05-12 14:50:00,29.91,29.97,29.91,29.97,26600.0,19.4332,19.4722,19.4332,19.4722,26600.0
2009-05-12 14:55:00,29.98,30.07,29.98,30.01,42000.0,19.4787,19.5372,19.4787,19.4982,42000.0
2009-05-12 15:00:00,30.02,30.13,30.02,30.06,64200.0,19.5047,19.5761,19.5047,19.5307,64200.0
2009-05-12 15:05:00,30.05,30.09,30.03,30.07,84900.0,19.5242,19.5501,19.5112,19.5372,84900.0
2009-05-12 15:10:00,30.07,30.08,30.0,30.03,50400.0,19.5372,19.5437,19.4917,19.5112,50400.0
2009-05-12 15:15:00,30.06,30.07,30.04,30.05,89200.0,19.5307,19.5372,19.5177,19.5242,89200.0
2009-05-12 15:20:00,30.04,30.1,30.02,30.09,69600.0,19.5177,19.5566,19.5047,19.5501,69600.0
2009-05-12 15:25:00,30.09,30.18,30.09,30.13,202300.0,19.5501,19.6086,19.5501,19.5761,202300.0
2009-05-12 15:30:00,30.13,30.15,30.05,30.05,90100.0,19.5761,19.5891,19.5242,19.5242,90100.0
2009-05-12 15:35:00,30.05,30.1,30.04,30.04,87100.0,19.5242,19.5566,19.5177,19.5177,87100.0
2009-05-12 15:40:00,30.04,30.07,29.98,30.01,44800.0,19.5177,19.5372,19.4787,19.4982,44800.0
2009-05-12 15:45:00,30.01,30.04,29.99,30.0,72100.0,19.4982,19.5177,19.4852,19.4917,72100.0
2009-05-12 15:50:00,29.99,30.02,29.96,29.97,58600.0,19.4852,19.5047,19.4657,19.4722,58600.0
2009-05-12 15:55:00,29.96,30.02,29.95,30.02,93600.0,19.4657,19.5047,19.4592,19.5047,93600.0
2009-05-13 09:30:00,29.43,29.43,29.24,29.32,187100.0,19.1213,19.1213,18.9979,19.0499,187100.0
2009-05-13 09:35:00,29.32,29.32,29.17,29.17,77700.0,19.0499,19.0499,18.9524,18.9524,77700.0
2009-05-13 09:40:00,29.17,29.21,29.13,29.19,58900.0,18.9524,18.9784,18.9264,18.9654,58900.0
2009-05-13 09:45:00,29.19,29.23,29.17,29.21,66300.0,18.9654,18.9914,18.9524,18.9784,66300.0
2009-05-13 09:50:00,29.21,29.25,29.18,29.22,53500.0,18.9784,19.0044,18.9589,18.9849,53500.0
2009-05-13 09:55:00,29.22,29.24,29.2,29.22,17400.0,18.9849,18.9979,18.9719,18.9849,17400.0
2009-05-13 10:00:00,29.21,29.21,29.1,29.12,48000.0,18.9784,18.9784,18.9069,18.9199,48000.0
2009-05-13 10:05:00,29.11,29.17,29.1,29.17,35300.0,18.9134,18.9524,18.9069,18.9524,35300.0
2009-05-13 10:10:00,29.17,29.22,29.17,29.22,95600.0,18.9524,18.9849,18.9524,18.9849,95600.0
2009-05-13 10:15:00,29.22,29.29,29.22,29.24,34500.0,18.9849,19.0304,18.9849,18.9979,34500.0
2009-05-13 10:20:00,29.24,29.27,29.2,29.27,16500.0,18.9979,19.0174,18.9719,19.0174,16500.0
2009-05-13 10:25:00,29.27,29.29,29.25,29.27,14400.0,19.0174,19.0304,19.0044,19.0174,14400.0
2009-05-13 10:30:00,29.3,29.35,29.27,29.33,75300.0,19.0369,19.0694,19.0174,19.0564,75300.0
2009-05-13 10:35:00,29.35,29.35,29.26,29.26,16700.0,19.0694,19.0694,19.0109,19.0109,16700.0
2009-05-13 10:40:00,29.26,29.26,29.18,29.18,51100.0,19.0109,19.0109,18.9589,18.9589,51100.0
2009-05-13 10:45:00,29.18,29.18,29.13,29.16,61900.0,18.9589,18.9589,18.9264,18.9459,61900.0
2009-05-13 10:50:00,29.16,29.18,29.14,29.15,49100.0,18.9459,18.9589,18.9329,18.9394,49100.0
2009-05-13 10:55:00,29.14,29.18,29.11,29.11,20100.0,18.9329,18.9589,18.9134,18.9134,20100.0
2009-05-13 11:00:00,29.11,29.15,29.09,29.14,11400.0,18.9134,18.9394,18.9004,18.9329,11400.0
2009-05-13 11:05:00,29.15,29.16,29.09,29.1,27100.0,18.9394,18.9459,18.9004,18.9069,27100.0
2009-05-13 11:10:00,29.1,29.14,29.09,29.09,64900.0,18.9069,18.9329,18.9004,18.9004,64900.0
2009-05-13 11:15:00,29.09,29.12,29.08,29.12,45700.0,18.9004,18.9199,18.8939,18.9199,45700.0
2009-05-13 11:20:00,29.12,29.15,29.12,29.12,102800.0,18.9199,18.9394,18.9199,18.9199,102800.0
2009-05-13 11:25:00,29.13,29.17,29.13,29.17,52100.0,18.9264,18.9524,18.9264,18.9524,52100.0
2009-05-13 11:30:00,29.16,29.17,29.13,29.16,31900.0,18.9459,18.9524,18.9264,18.9459,31900.0
2009-05-13 11:35:00,29.16,29.16,29.08,29.08,30000.0,18.9459,18.9459,18.8939,18.8939,30000.0
2009-05-13 11:40:00,29.07,29.08,29.06,29.06,66500.0,18.8874,18.8939,18.8809,18.8809,66500.0
2009-05-13 11:45:00,29.06,29.08,29.05,29.08,36400.0,18.8809,18.8939,18.8744,18.8939,36400.0
2009-05-13 11:50:00,29.08,29.11,29.08,29.09,41900.0,18.8939,18.9134,18.8939,18.9004,41900.0
2009-05-13 11:55:00,29.09,29.11,29.09,29.09,15900.0,18.9004,18.9134,18.9004,18.9004,15900.0
2009-05-13 12:00:00,29.09,29.14,29.09,29.1,51700.0,18.9004,18.9329,18.9004,18.9069,51700.0
2009-05-13 12:05:00,29.11,29.13,29.11,29.13,33000.0,18.9134,18.9264,18.9134,18.9264,33000.0
2009-05-13 12:10:00,29.14,29.19,29.13,29.19,52600.0,18.9329,18.9654,18.9264,18.9654,52600.0
2009-05-13 12:15:00,29.18,29.18,29.14,29.15,25200.0,18.9589,18.9589,18.9329,18.9394,25200.0
2009-05-13 12:20:00,29.15,29.18,29.15,29.15,42600.0,18.9394,18.9589,18.9394,18.9394,42600.0
2009-05-13 12:25:00,29.15,29.17,29.14,29.16,31800.0,18.9394,18.9524,18.9329,18.9459,31800.0
2009-05-13 12:30:00,29.15,29.15,29.1,29.11,55800.0,18.9394,18.9394,18.9069,18.9134,55800.0
2009-05-13 12:35:00,29.1,29.11,29.1,29.11,38700.0,18.9069,18.9134,18.9069,18.9134,38700.0
2009-05-13 12:40:00,29.11,29.12,29.1,29.11,21500.0,18.9134,18.9199,18.9069,18.9134,21500.0
2009-05-13 12:45:00,29.1,29.1,29.07,29.08,24300.0,18.9069,18.9069,18.8874,18.8939,24300.0
2009-05-13 12:50:00,29.08,29.08,29.04,29.05,34900.0,18.8939,18.8939,18.8679,18.8744,34900.0
2009-05-13 12:55:00,29.04,29.05,28.96,28.96,99600.0,18.8679,18.8744,18.816,18.816,99600.0
2009-05-13 13:00:00,28.95,28.96,28.95,28.95,18300.0,18.8095,18.816,18.8095,18.8095,18300.0
2009-05-13 13:05:00,28.94,28.95,28.92,28.92,36800.0,18.803,18.8095,18.79,18.79,36800.0
2009-05-13 13:10:00,28.91,28.94,28.9,28.94,40600.0,18.7835,18.803,18.777,18.803,40600.0
2009-05-13 13:15:00,28.93,28.96,28.93,28.96,30300.0,18.7965,18.816,18.7965,18.816,30300.0
2009-05-13 13:20:00,28.96,28.96,28.93,28.93,55700.0,18.816,18.816,18.7965,18.7965,55700.0
2009-05-13 13:25:00,28.92,28.93,28.88,28.89,36500.0,18.79,18.7965,18.764,18.7705,36500.0
2009-05-13 13:30:00,28.88,28.89,28.84,28.86,201100.0,18.764,18.7705,18.738,18.751,201100.0
2009-05-13 13:35:00,28.85,28.92,28.85,28.92,31700.0,18.7445,18.79,18.7445,18.79,31700.0
2009-05-13 13:40:00,28.92,28.94,28.91,28.91,32200.0,18.79,18.803,18.7835,18.7835,32200.0
2009-05-13 13:45:00,28.9,28.92,28.89,28.92,34100.0,18.777,18.79,18.7705,18.79,34100.0
2009-05-13 13:50:00,28.91,28.99,28.91,28.99,65800.0,18.7835,18.8355,18.7835,18.8355,65800.0
2009-05-13 13:55:00,29.0,29.01,28.96,29.0,77000.0,18.842,18.8484,18.816,18.842,77000.0
2009-05-13 14:00:00,29.0,29.01,28.91,28.92,50700.0,18.842,18.8484,18.7835,18.79,50700.0
2009-05-13 14:05:00,28.92,28.96,28.91,28.96,39000.0,18.79,18.816,18.7835,18.816,39000.0
2009-05-13 14:10:00,28.95,29.01,28.95,28.97,84800.0,18.8095,18.8484,18.8095,18.8225,84800.0
2009-05-13 14:15:00,28.97,28.97,28.9,28.9,29700.0,18.8225,18.8225,18.777,18.777,29700.0
2009-05-13 14:20:00,28.9,28.93,28.89,28.93,37700.0,18.777,18.7965,18.7705,18.7965,37700.0
2009-05-13 14:25:00,28.92,29.0,28.92,28.97,64000.0,18.79,18.842,18.79,18.8225,64000.0
2009-05-13 14:30:00,28.96,28.96,28.93,28.94,98600.0,18.816,18.816,18.7965,18.803,98600.0
2009-05-13 14:35:00,28.94,28.97,28.93,28.97,112800.0,18.803,18.8225,18.7965,18.8225,112800.0
2009-05-13 14:40:00,28.96,29.01,28.96,29.01,86800.0,18.816,18.8484,18.816,18.8484,86800.0
2009-05-13 14:45:00,29.01,29.01,28.97,28.98,75500.0,18.8484,18.8484,18.8225,18.829,75500.0
2009-05-13 14:50:00,28.97,29.02,28.97,29.02,90900.0,18.8225,18.8549,18.8225,18.8549,90900.0
2009-05-13 14:55:00,29.01,29.08,29.01,29.07,101800.0,18.8484,18.8939,18.8484,18.8874,101800.0
2009-05-13 15:00:00,29.08,29.1,28.99,28.99,92600.0,18.8939,18.9069,18.8355,18.8355,92600.0
2009-05-13 15:05:00,28.98,29.0,28.97,28.99,57400.0,18.829,18.842,18.8225,18.8355,57400.0
2009-05-13 15:10:00,28.99,29.01,28.94,28.94,113900.0,18.8355,18.8484,18.803,18.803,113900.0
2009-05-13 15:15:00,28.94,28.95,28.92,28.94,118600.0,18.803,18.8095,18.79,18.803,118600.0
2009-05-13 15:20:00,28.96,29.04,28.92,29.03,132900.0,18.816,18.8679,18.79,18.8614,132900.0
2009-05-13 15:25:00,29.02,29.02,28.92,28.93,106500.0,18.8549,18.8549,18.79,18.7965,106500.0
2009-05-13 15:30:00,28.93,28.99,28.92,28.99,104300.0,18.7965,18.8355,18.79,18.8355,104300.0
2009-05-13 15:35:00,29.0,29.02,28.95,28.95,74000.0,18.842,18.8549,18.8095,18.8095,74000.0
2009-05-13 15:40:00,28.95,28.98,28.9,28.95,195400.0,18.8095,18.829,18.777,18.8095,195400.0
2009-05-13 15:45:00,28.94,29.05,28.94,29.03,81500.0,18.803,18.8744,18.803,18.8614,81500.0
2009-05-13 15:50:00,29.03,29.04,28.94,28.99,86800.0,18.8614,18.8679,18.803,18.8355,86800.0
2009-05-13 15:55:00,28.99,29.0,28.94,28.98,106000.0,18.8355,18.842,18.803,18.829,106000.0
2009-05-14 09:30:00,28.88,29.07,28.83,29.05,121500.0,18.764,18.8874,18.7315,18.8744,121500.0
2009-05-14 09:35:00,29.07,29.14,29.01,29.01,121800.0,18.8874,18.9329,18.8484,18.8484,121800.0
2009-05-14 09:40:00,29.0,29.08,29.0,29.02,61400.0,18.842,18.8939,18.842,18.8549,61400.0
2009-05-14 09:45:00,29.04,29.05,28.93,28.93,30700.0,18.8679,18.8744,18.7965,18.7965,30700.0
2009-05-14 09:50:00,28.92,28.93,28.89,28.89,62100.0,18.79,18.7965,18.7705,18.7705,62100.0
2009-05-14 09:55:00,28.9,28.92,28.85,28.92,56100.0,18.777,18.79,18.7445,18.79,56100.0
2009-05-14 10:00:00,28.94,29.06,28.94,29.06,54300.0,18.803,18.8809,18.803,18.8809,54300.0
2009-05-14 10:05:00,29.06,29.14,29.05,29.09,53200.0,18.8809,18.9329,18.8744,18.9004,53200.0
2009-05-14 10:10:00,29.09,29.14,29.08,29.12,67800.0,18.9004,18.9329,18.8939,18.9199,67800.0
2009-05-14 10:15:00,29.12,29.17,29.09,29.12,29400.0,18.9199,18.9524,18.9004,18.9199,29400.0
2009-05-14 10:20:00,29.11,29.17,29.08,29.11,28700.0,18.9134,18.9524,18.8939,18.9134,28700.0
2009-05-14 10:25:00,29.12,29.13,29.06,29.06,30600.0,18.9199,18.9264,18.8809,18.8809,30600.0
2009-05-14 10:30:00,29.07,29.17,29.07,29.17,43200.0,18.8874,18.9524,18.8874,18.9524,43200.0
2009-05-14 10:35:00,29.17,29.2,29.1,29.1,56600.0,18.9524,18.9719,18.9069,18.9069,56600.0
2009-05-14 10:40:00,29.11,29.13,29.09,29.09,61400.0,18.9134,18.9264,18.9004,18.9004,61400.0
2009-05-14 10:45:00,29.09,29.1,29.06,29.07,43200.0,18.9004,18.9069,18.8809,18.8874,43200.0
2009-05-14 10:50:00,29.07,29.14,29.07,29.11,64600.0,18.8874,18.9329,18.8874,18.9134,64600.0
2009-05-14 10:55:00,29.11,29.13,29.08,29.13,60400.0,18.9134,18.9264,18.8939,18.9264,60400.0
2009-05-14 11:00:00,29.13,29.17,29.13,29.15,27000.0,18.9264,18.9524,18.9264,18.9394,27000.0
2009-05-14 11:05:00,29.14,29.2,29.14,29.2,13600.0,18.9329,18.9719,18.9329,18.9719,13600.0
2009-05-14 11:10:00,29.2,29.28,29.2,29.26,33600.0,18.9719,19.0239,18.9719,19.0109,33600.0
2009-05-14 11:15:00,29.27,29.31,29.26,29.29,62600.0,19.0174,19.0434,19.0109,19.0304,62600.0
2009-05-14 11:20:00,29.29,29.31,29.29,29.3,10700.0,19.0304,19.0434,19.0304,19.0369,10700.0
2009-05-14 11:25:00,29.29,29.32,29.28,29.29,35200.0,19.0304,19.0499,19.0239,19.0304,35200.0
2009-05-14 11:30:00,29.28,29.32,29.28,29.31,30900.0,19.0239,19.0499,19.0239,19.0434,30900.0
2009-05-14 11:35:00,29.3,29.3,29.26,29.29,53300.0,19.0369,19.0369,19.0109,19.0304,53300.0
2009-05-14 11:40:00,29.29,29.3,29.27,29.28,17000.0,19.0304,19.0369,19.0174,19.0239,17000.0
2009-05-14 11:45:00,29.28,29.28,29.24,29.26,26500.0,19.0239,19.0239,18.9979,19.0109,26500.0
2009-05-14 11:50:00,29.26,29.28,29.25,29.25,33500.0,19.0109,19.0239,19.0044,19.0044,33500.0
2009-05-14 11:55:00,29.25,29.28,29.25,29.27,36100.0,19.0044,19.0239,19.0044,19.0174,36100.0
2009-05-14 12:00:00,29.27,29.32,29.27,29.32,68200.0,19.0174,19.0499,19.0174,19.0499,68200.0
2009-05-14 12:05:00,29.31,29.34,29.3,29.34,40900.0,19.0434,19.0629,19.0369,19.0629,40900.0
2009-05-14 12:10:00,29.34,29.39,29.34,29.36,80100.0,19.0629,19.0953,19.0629,19.0759,80100.0
2009-05-14 12:15:00,29.37,29.39,29.35,29.35,36500.0,19.0823,19.0953,19.0694,19.0694,36500.0
2009-05-14 12:20:00,29.36,29.38,29.35,29.38,89700.0,19.0759,19.0888,19.0694,19.0888,89700.0
2009-05-14 12:25:00,29.38,29.39,29.34,29.35,12800.0,19.0888,19.0953,19.0629,19.0694,12800.0
2009-05-14 12:30:00,29.34,29.38,29.34,29.36,7300.0,19.0629,19.0888,19.0629,19.0759,7300.0
2009-05-14 12:35:00,29.37,29.39,29.36,29.39,20600.0,19.0823,19.0953,19.0759,19.0953,20600.0
2009-05-14 12:40:00,29.39,29.39,29.34,29.35,20900.0,19.0953,19.0953,19.0629,19.0694,20900.0
2009-05-14 12:45:00,29.34,29.35,29.33,29.35,18900.0,19.0629,19.0694,19.0564,19.0694,18900.0
2009-05-14 12:50:00,29.35,29.38,29.33,29.37,11500.0,19.0694,19.0888,19.0564,19.0823,11500.0
2009-05-14 12:55:00,29.37,29.38,29.34,29.34,35300.0,19.0823,19.0888,19.0629,19.0629,35300.0
2009-05-14 13:00:00,29.34,29.37,29.32,29.36,42400.0,19.0629,19.0823,19.0499,19.0759,42400.0
2009-05-14 13:05:00,29.36,29.38,29.35,29.36,33400.0,19.0759,19.0888,19.0694,19.0759,33400.0
2009-05-14 13:10:00,29.36,29.37,29.3,29.31,18700.0,19.0759,19.0823,19.0369,19.0434,18700.0
2009-05-14 13:15:00,29.3,29.31,29.28,29.29,8600.0,19.0369,19.0434,19.0239,19.0304,8600.0
2009-05-14 13:20:00,29.28,29.3,29.27,29.28,68400.0,19.0239,19.0369,19.0174,19.0239,68400.0
2009-05-14 13:25:00,29.27,29.28,29.26,29.27,43800.0,19.0174,19.0239,19.0109,19.0174,43800.0
2009-05-14 13:30:00,29.26,29.29,29.26,29.29,26500.0,19.0109,19.0304,19.0109,19.0304,26500.0
2009-05-14 13:35:00,29.29,29.33,29.29,29.33,22600.0,19.0304,19.0564,19.0304,19.0564,22600.0
2009-05-14 13:40:00,29.33,29.35,29.33,29.33,112800.0,19.0564,19.0694,19.0564,19.0564,112800.0
2009-05-14 13:45:00,29.33,29.35,29.32,29.34,73900.0,19.0564,19.0694,19.0499,19.0629,73900.0
2009-05-14 13:50:00,29.34,29.4,29.34,29.39,82400.0,19.0629,19.1018,19.0629,19.0953,82400.0
2009-05-14 13:55:00,29.39,29.39,29.34,29.35,32500.0,19.0953,19.0953,19.0629,19.0694,32500.0
2009-05-14 14:00:00,29.35,29.39,29.35,29.39,34300.0,19.0694,19.0953,19.0694,19.0953,34300.0
2009-05-14 14:05:00,29.4,29.41,29.39,29.41,24700.0,19.1018,19.1083,19.0953,19.1083,24700.0
2009-05-14 14:10:00,29.39,29.41,29.38,29.39,41600.0,19.0953,19.1083,19.0888,19.0953,41600.0
2009-05-14 14:15:00,29.4,29.45,29.4,29.44,98400.0,19.1018,19.1343,19.1018,19.1278,98400.0
2009-05-14 14:20:00,29.45,29.49,29.44,29.49,23900.0,19.1343,19.1603,19.1278,19.1603,23900.0
2009-05-14 14:25:00,29.48,29.49,29.46,29.47,38600.0,19.1538,19.1603,19.1408,19.1473,38600.0
2009-05-14 14:30:00,29.46,29.5,29.46,29.49,28400.0,19.1408,19.1668,19.1408,19.1603,28400.0
2009-05-14 14:35:00,29.5,29.57,29.48,29.57,65500.0,19.1668,19.2123,19.1538,19.2123,65500.0
2009-05-14 14:40:00,29.56,29.58,29.55,29.58,19500.0,19.2058,19.2188,19.1993,19.2188,19500.0
2009-05-14 14:45:00,29.58,29.58,29.5,29.53,60100.0,19.2188,19.2188,19.1668,19.1863,60100.0
2009-05-14 14:50:00,29.53,29.54,29.51,29.51,54500.0,19.1863,19.1928,19.1733,19.1733,54500.0
2009-05-14 14:55:00,29.51,29.53,29.49,29.53,30900.0,19.1733,19.1863,19.1603,19.1863,30900.0
2009-05-14 15:00:00,29.54,29.56,29.52,29.55,48800.0,19.1928,19.2058,19.1798,19.1993,48800.0
2009-05-14 15:05:00,29.54,29.55,29.49,29.51,38600.0,19.1928,19.1993,19.1603,19.1733,38600.0
2009-05-14 15:10:00,29.5,29.51,29.47,29.48,20200.0,19.1668,19.1733,19.1473,19.1538,20200.0
2009-05-14 15:15:00,29.48,29.51,29.44,29.51,28900.0,19.1538,19.1733,19.1278,19.1733,28900.0
2009-05-14 15:20:00,29.51,29.52,29.47,29.47,53600.0,19.1733,19.1798,19.1473,19.1473,53600.0
2009-05-14 15:25:00,29.48,29.53,29.48,29.49,72500.0,19.1538,19.1863,19.1538,19.1603,72500.0
2009-05-14 15:30:00,29.48,29.48,29.37,29.4,39900.0,19.1538,19.1538,19.0823,19.1018,39900.0
2009-05-14 15:35:00,29.39,29.43,29.34,29.34,45300.0,19.0953,19.1213,19.0629,19.0629,45300.0
2009-05-14 15:40:00,29.35,29.43,29.35,29.4,54500.0,19.0694,19.1213,19.0694,19.1018,54500.0
2009-05-14 15:45:00,29.4,29.47,29.4,29.47,47300.0,19.1018,19.1473,19.1018,19.1473,47300.0
2009-05-14 15:50:00,29.46,29.5,29.44,29.44,54600.0,19.1408,19.1668,19.1278,19.1278,54600.0
2009-05-14 15:55:00,29.44,29.44,29.39,29.42,132800.0,19.1278,19.1278,19.0953,19.1148,132800.0
2009-05-15 09:30:00,29.47,29.57,29.38,29.57,147100.0,19.1473,19.2123,19.0888,19.2123,147100.0
2009-05-15 09:35:00,29.57,29.63,29.54,29.55,91400.0,19.2123,19.2513,19.1928,19.1993,91400.0
2009-05-15 09:40:00,29.56,29.56,29.44,29.47,43400.0,19.2058,19.2058,19.1278,19.1473,43400.0
2009-05-15 09:45:00,29.48,29.56,29.46,29.56,52300.0,19.1538,19.2058,19.1408,19.2058,52300.0
2009-05-15 09:50:00,29.55,29.6,29.52,29.6,73400.0,19.1993,19.2318,19.1798,19.2318,73400.0
2009-05-15 09:55:00,29.61,29.62,29.51,29.51,119000.0,19.2383,19.2448,19.1733,19.1733,119000.0
2009-05-15 10:00:00,29.51,29.51,29.39,29.41,78600.0,19.1733,19.1733,19.0953,19.1083,78600.0
2009-05-15 10:05:00,29.41,29.48,29.39,29.48,44800.0,19.1083,19.1538,19.0953,19.1538,44800.0
2009-05-15 10:10:00,29.48,29.5,29.39,29.43,36000.0,19.1538,19.1668,19.0953,19.1213,36000.0
2009-05-15 10:15:00,29.43,29.51,29.4,29.5,33200.0,19.1213,19.1733,19.1018,19.1668,33200.0
2009-05-15 10:20:00,29.49,29.51,29.46,29.5,22000.0,19.1603,19.1733,19.1408,19.1668,22000.0
2009-05-15 10:25:00,29.51,29.56,29.51,29.53,49500.0,19.1733,19.2058,19.1733,19.1863,49500.0
2009-05-15 10:30:00,29.54,29.6,29.52,29.58,54500.0,19.1928,19.2318,19.1798,19.2188,54500.0
2009-05-15 10:35:00,29.62,29.65,29.61,29.65,103700.0,19.2448,19.2643,19.2383,19.2643,103700.0
2009-05-15 10:40:00,29.66,29.67,29.64,29.66,19800.0,19.2708,19.2773,19.2578,19.2708,19800.0
2009-05-15 10:45:00,29.65,29.67,29.65,29.67,28400.0,19.2643,19.2773,19.2643,19.2773,28400.0
2009-05-15 10:50:00,29.67,29.68,29.62,29.63,23700.0,19.2773,19.2838,19.2448,19.2513,23700.0
2009-05-15 10:55:00,29.62,29.64,29.59,29.59,32700.0,19.2448,19.2578,19.2253,19.2253,32700.0
2009-05-15 11:00:00,29.6,29.61,29.58,29.6,24400.0,19.2318,19.2383,19.2188,19.2318,24400.0
2009-05-15 11:05:00,29.6,29.6,29.57,29.58,43700.0,19.2318,19.2318,19.2123,19.2188,43700.0
2009-05-15 11:10:00,29.58,29.62,29.58,29.6,42500.0,19.2188,19.2448,19.2188,19.2318,42500.0
2009-05-15 11:15:00,29.6,29.61,29.57,29.57,47800.0,19.2318,19.2383,19.2123,19.2123,47800.0
2009-05-15 11:20:00,29.57,29.58,29.52,29.53,32400.0,19.2123,19.2188,19.1798,19.1863,32400.0
2009-05-15 11:25:00,29.54,29.54,29.51,29.52,28600.0,19.1928,19.1928,19.1733,19.1798,28600.0
2009-05-15 11:30:00,29.52,29.52,29.49,29.52,31700.0,19.1798,19.1798,19.1603,19.1798,31700.0
2009-05-15 11:35:00,29.52,29.53,29.48,29.48,25500.0,19.1798,19.1863,19.1538,19.1538,25500.0
2009-05-15 11:40:00,29.47,29.48,29.44,29.44,46400.0,19.1473,19.1538,19.1278,19.1278,46400.0
2009-05-15 11:45:00,29.43,29.45,29.42,29.44,17400.0,19.1213,19.1343,19.1148,19.1278,17400.0
2009-05-15 11:50:00,29.43,29.43,29.35,29.37,34600.0,19.1213,19.1213,19.0694,19.0823,34600.0
2009-05-15 11:55:00,29.38,29.38,29.29,29.29,54100.0,19.0888,19.0888,19.0304,19.0304,54100.0
2009-05-15 12:00:00,29.28,29.31,29.26,29.3,30400.0,19.0239,19.0434,19.0109,19.0369,30400.0
2009-05-15 12:05:00,29.29,29.32,29.29,29.29,79600.0,19.0304,19.0499,19.0304,19.0304,79600.0
2009-05-15 12:10:00,29.29,29.32,29.28,29.31,11300.0,19.0304,19.0499,19.0239,19.0434,11300.0
2009-05-15 12:15:00,29.32,29.32,29.3,29.3,24900.0,19.0499,19.0499,19.0369,19.0369,24900.0
2009-05-15 12:20:00,29.29,29.34,29.29,29.34,18000.0,19.0304,19.0629,19.0304,19.0629,18000.0
2009-05-15 12:25:00,29.33,29.37,29.33,29.33,39700.0,19.0564,19.0823,19.0564,19.0564,39700.0
2009-05-15 12:30:00,29.33,29.33,29.32,29.32,37000.0,19.0564,19.0564,19.0499,19.0499,37000.0
2009-05-15 12:35:00,29.32,29.33,29.28,29.31,16700.0,19.0499,19.0564,19.0239,19.0434,16700.0
2009-05-15 12:40:00,29.3,29.33,29.3,29.31,24200.0,19.0369,19.0564,19.0369,19.0434,24200.0
2009-05-15 12:45:00,29.3,29.31,29.27,29.27,22300.0,19.0369,19.0434,19.0174,19.0174,22300.0
2009-05-15 12:50:00,29.28,29.3,29.27,29.27,19100.0,19.0239,19.0369,19.0174,19.0174,19100.0
2009-05-15 12:55:00,29.26,29.27,29.22,29.22,29600.0,19.0109,19.0174,18.9849,18.9849,29600.0
2009-05-15 13:00:00,29.22,29.23,29.21,29.22,22800.0,18.9849,18.9914,18.9784,18.9849,22800.0
2009-05-15 13:05:00,29.23,29.27,29.22,29.27,99100.0,18.9914,19.0174,18.9849,19.0174,99100.0
2009-05-15 13:10:00,29.26,29.26,29.21,29.24,59100.0,19.0109,19.0109,18.9784,18.9979,59100.0
2009-05-15 13:15:00,29.24,29.29,29.23,29.29,14400.0,18.9979,19.0304,18.9914,19.0304,14400.0
2009-05-15 13:20:00,29.29,29.29,29.25,29.26,25400.0,19.0304,19.0304,19.0044,19.0109,25400.0
2009-05-15 13:25:00,29.26,29.27,29.2,29.2,78400.0,19.0109,19.0174,18.9719,18.9719,78400.0
2009-05-15 13:30:00,29.21,29.25,29.2,29.25,16700.0,18.9784,19.0044,18.9719,19.0044,16700.0
2009-05-15 13:35:00,29.26,29.26,29.2,29.21,18300.0,19.0109,19.0109,18.9719,18.9784,18300.0
2009-05-15 13:40:00,29.21,29.22,29.19,29.19,21100.0,18.9784,18.9849,18.9654,18.9654,21100.0
2009-05-15 13:45:00,29.19,29.23,29.17,29.23,17400.0,18.9654,18.9914,18.9524,18.9914,17400.0
2009-05-15 13:50:00,29.23,29.23,29.21,29.22,35200.0,18.9914,18.9914,18.9784,18.9849,35200.0
2009-05-15 13:55:00,29.22,29.22,29.19,29.2,7400.0,18.9849,18.9849,18.9654,18.9719,7400.0
2009-05-15 14:00:00,29.2,29.21,29.18,29.2,29800.0,18.9719,18.9784,18.9589,18.9719,29800.0
2009-05-15 14:05:00,29.19,29.2,29.15,29.19,45600.0,18.9654,18.9719,18.9394,18.9654,45600.0
2009-05-15 14:10:00,29.2,29.22,29.19,29.2,21300.0,18.9719,18.9849,18.9654,18.9719,21300.0
2009-05-15 14:15:00,29.19,29.22,29.17,29.21,14900.0,18.9654,18.9849,18.9524,18.9784,14900.0
2009-05-15 14:20:00,29.21,29.22,29.2,29.21,61600.0,18.9784,18.9849,18.9719,18.9784,61600.0
2009-05-15 14:25:00,29.21,29.22,29.16,29.18,67600.0,18.9784,18.9849,18.9459,18.9589,67600.0
2009-05-15 14:30:00,29.18,29.18,29.13,29.14,40500.0,18.9589,18.9589,18.9264,18.9329,40500.0
2009-05-15 14:35:00,29.14,29.15,29.13,29.15,40300.0,18.9329,18.9394,18.9264,18.9394,40300.0
2009-05-15 14:40:00,29.14,29.15,29.06,29.07,37600.0,18.9329,18.9394,18.8809,18.8874,37600.0
2009-05-15 14:45:00,29.07,29.08,29.05,29.07,30900.0,18.8874,18.8939,18.8744,18.8874,30900.0
2009-05-15 14:50:00,29.07,29.11,29.06,29.1,53000.0,18.8874,18.9134,18.8809,18.9069,53000.0
2009-05-15 14:55:00,29.11,29.11,29.07,29.1,24300.0,18.9134,18.9134,18.8874,18.9069,24300.0
2009-05-15 15:00:00,29.1,29.1,29.0,29.0,49700.0,18.9069,18.9069,18.842,18.842,49700.0
2009-05-15 15:05:00,29.01,29.06,28.98,29.03,38700.0,18.8484,18.8809,18.829,18.8614,38700.0
2009-05-15 15:10:00,29.04,29.13,29.03,29.13,59700.0,18.8679,18.9264,18.8614,18.9264,59700.0
2009-05-15 15:15:00,29.13,29.14,29.07,29.08,39600.0,18.9264,18.9329,18.8874,18.8939,39600.0
2009-05-15 15:20:00,29.08,29.15,29.08,29.15,63000.0,18.8939,18.9394,18.8939,18.9394,63000.0
2009-05-15 15:25:00,29.15,29.22,29.15,29.19,31900.0,18.9394,18.9849,18.9394,18.9654,31900.0
2009-05-15 15:30:00,29.2,29.22,29.12,29.14,29300.0,18.9719,18.9849,18.9199,18.9329,29300.0
2009-05-15 15:35:00,29.14,29.18,29.14,29.15,46400.0,18.9329,18.9589,18.9329,18.9394,46400.0
2009-05-15 15:40:00,29.14,29.22,29.14,29.21,99800.0,18.9329,18.9849,18.9329,18.9784,99800.0
2009-05-15 15:45:00,29.21,29.22,29.18,29.2,50300.0,18.9784,18.9849,18.9589,18.9719,50300.0
2009-05-15 15:50:00,29.2,29.22,29.16,29.17,139400.0,18.9719,18.9849,18.9459,18.9524,139400.0
2009-05-15 15:55:00,29.16,29.19,29.14,29.19,98300.0,18.9459,18.9654,18.9329,18.9654,98300.0
2009-05-18 09:30:00,30.2,30.49,30.15,30.27,289100.0,19.6216,19.81,19.5891,19.6671,289100.0
2009-05-18 09:35:00,30.26,30.36,30.26,30.36,87800.0,19.6606,19.7256,19.6606,19.7256,87800.0
2009-05-18 09:40:00,30.36,30.38,30.27,30.3,101300.0,19.7256,19.7386,19.6671,19.6866,101300.0
2009-05-18 09:45:00,30.3,30.4,30.3,30.38,104500.0,19.6866,19.7516,19.6866,19.7386,104500.0
2009-05-18 09:50:00,30.38,30.48,30.38,30.4,67900.0,19.7386,19.8035,19.7386,19.7516,67900.0
2009-05-18 09:55:00,30.39,30.4,30.35,30.36,45000.0,19.7451,19.7516,19.7191,19.7256,45000.0
2009-05-18 10:00:00,30.37,30.42,30.36,30.37,101900.0,19.7321,19.7646,19.7256,19.7321,101900.0
2009-05-18 10:05:00,30.37,30.42,30.36,30.37,135900.0,19.7321,19.7646,19.7256,19.7321,135900.0
2009-05-18 10:10:00,30.37,30.39,30.32,30.36,128600.0,19.7321,19.7451,19.6996,19.7256,128600.0
2009-05-18 10:15:00,30.35,30.41,30.35,30.39,124100.0,19.7191,19.7581,19.7191,19.7451,124100.0
2009-05-18 10:20:00,30.39,30.48,30.39,30.46,74900.0,19.7451,19.8035,19.7451,19.7905,74900.0
2009-05-18 10:25:00,30.46,30.48,30.43,30.43,71800.0,19.7905,19.8035,19.7711,19.7711,71800.0
2009-05-18 10:30:00,30.44,30.5,30.42,30.43,68200.0,19.7776,19.8165,19.7646,19.7711,68200.0
2009-05-18 10:35:00,30.43,30.48,30.42,30.47,100000.0,19.7711,19.8035,19.7646,19.797,100000.0
2009-05-18 10:40:00,30.47,30.52,30.44,30.5,137800.0,19.797,19.8295,19.7776,19.8165,137800.0
2009-05-18 10:45:00,30.5,30.57,30.5,30.57,138400.0,19.8165,19.862,19.8165,19.862,138400.0
2009-05-18 10:50:00,30.57,30.59,30.56,30.58,57500.0,19.862,19.875,19.8555,19.8685,57500.0
2009-05-18 10:55:00,30.58,30.6,30.57,30.59,118100.0,19.8685,19.8815,19.862,19.875,118100.0
2009-05-18 11:00:00,30.59,30.61,30.58,30.59,88200.0,19.875,19.888,19.8685,19.875,88200.0
2009-05-18 11:05:00,30.6,30.6,30.56,30.57,85900.0,19.8815,19.8815,19.8555,19.862,85900.0
2009-05-18 11:10:00,30.56,30.58,30.56,30.58,90900.0,19.8555,19.8685,19.8555,19.8685,90900.0
2009-05-18 11:15:00,30.58,30.62,30.58,30.59,33700.0,19.8685,19.8945,19.8685,19.875,33700.0
2009-05-18 11:20:00,30.59,30.61,30.58,30.6,32200.0,19.875,19.888,19.8685,19.8815,32200.0
2009-05-18 11:25:00,30.6,30.61,30.59,30.61,44300.0,19.8815,19.888,19.875,19.888,44300.0
2009-05-18 11:30:00,30.61,30.65,30.6,30.64,35400.0,19.888,19.914,19.8815,19.9075,35400.0
2009-05-18 11:35:00,30.64,30.67,30.63,30.63,61200.0,19.9075,19.927,19.901,19.901,61200.0
2009-05-18 11:40:00,30.64,30.64,30.62,30.64,35900.0,19.9075,19.9075,19.8945,19.9075,35900.0
2009-05-18 11:45:00,30.64,30.66,30.62,30.62,81000.0,19.9075,19.9205,19.8945,19.8945,81000.0
2009-05-18 11:50:00,30.62,30.65,30.61,30.63,38400.0,19.8945,19.914,19.888,19.901,38400.0
2009-05-18 11:55:00,30.64,30.65,30.61,30.61,75900.0,19.9075,19.914,19.888,19.888,75900.0
2009-05-18 12:00:00,30.61,30.62,30.59,30.59,67400.0,19.888,19.8945,19.875,19.875,67400.0
2009-05-18 12:05:00,30.6,30.62,30.59,30.59,46800.0,19.8815,19.8945,19.875,19.875,46800.0
2009-05-18 12:10:00,30.59,30.6,30.58,30.59,28800.0,19.875,19.8815,19.8685,19.875,28800.0
2009-05-18 12:15:00,30.6,30.61,30.59,30.6,24300.0,19.8815,19.888,19.875,19.8815,24300.0
2009-05-18 12:20:00,30.6,30.61,30.59,30.61,27000.0,19.8815,19.888,19.875,19.888,27000.0
2009-05-18 12:25:00,30.61,30.67,30.61,30.67,52700.0,19.888,19.927,19.888,19.927,52700.0
2009-05-18 12:30:00,30.67,30.68,30.66,30.68,28600.0,19.927,19.9335,19.9205,19.9335,28600.0
2009-05-18 12:35:00,30.68,30.7,30.67,30.69,44400.0,19.9335,19.9465,19.927,19.94,44400.0
2009-05-18 12:40:00,30.69,30.77,30.68,30.77,55800.0,19.94,19.992,19.9335,19.992,55800.0
2009-05-18 12:45:00,30.77,30.82,30.77,30.8,104400.0,19.992,20.0244,19.992,20.0115,104400.0
2009-05-18 12:50:00,30.81,30.81,30.79,30.8,134200.0,20.0179,20.0179,20.005,20.0115,134200.0
2009-05-18 12:55:00,30.8,30.81,30.8,30.81,32400.0,20.0115,20.0179,20.0115,20.0179,32400.0
2009-05-18 13:00:00,30.81,30.82,30.77,30.79,98500.0,20.0179,20.0244,19.992,20.005,98500.0
2009-05-18 13:05:00,30.79,30.79,30.75,30.77,40400.0,20.005,20.005,19.979,19.992,40400.0
2009-05-18 13:10:00,30.77,30.81,30.76,30.8,80700.0,19.992,20.0179,19.9855,20.0115,80700.0
2009-05-18 13:15:00,30.81,30.81,30.78,30.8,58900.0,20.0179,20.0179,19.9985,20.0115,58900.0
2009-05-18 13:20:00,30.8,30.8,30.78,30.79,93500.0,20.0115,20.0115,19.9985,20.005,93500.0
2009-05-18 13:25:00,30.79,30.8,30.76,30.78,110000.0,20.005,20.0115,19.9855,19.9985,110000.0
2009-05-18 13:30:00,30.78,30.8,30.77,30.79,39200.0,19.9985,20.0115,19.992,20.005,39200.0
2009-05-18 13:35:00,30.79,30.81,30.78,30.8,43000.0,20.005,20.0179,19.9985,20.0115,43000.0
2009-05-18 13:40:00,30.8,30.8,30.75,30.77,82800.0,20.0115,20.0115,19.979,19.992,82800.0
2009-05-18 13:45:00,30.77,30.78,30.76,30.77,40900.0,19.992,19.9985,19.9855,19.992,40900.0
2009-05-18 13:50:00,30.77,30.8,30.76,30.79,58400.0,19.992,20.0115,19.9855,20.005,58400.0
2009-05-18 13:55:00,30.79,30.8,30.77,30.78,91700.0,20.005,20.0115,19.992,19.9985,91700.0
2009-05-18 14:00:00,30.78,30.79,30.77,30.79,65600.0,19.9985,20.005,19.992,20.005,65600.0
2009-05-18 14:05:00,30.79,30.8,30.78,30.8,35700.0,20.005,20.0115,19.9985,20.0115,35700.0
2009-05-18 14:10:00,30.8,30.82,30.78,30.78,65800.0,20.0115,20.0244,19.9985,19.9985,65800.0
2009-05-18 14:15:00,30.78,30.81,30.77,30.78,80900.0,19.9985,20.0179,19.992,19.9985,80900.0
2009-05-18 14:20:00,30.78,30.79,30.75,30.76,93800.0,19.9985,20.005,19.979,19.9855,93800.0
2009-05-18 14:25:00,30.76,30.76,30.72,30.75,64600.0,19.9855,19.9855,19.9595,19.979,64600.0
2009-05-18 14:30:00,30.75,30.81,30.75,30.79,108500.0,19.979,20.0179,19.979,20.005,108500.0
2009-05-18 14:35:00,30.8,30.81,30.78,30.81,36100.0,20.0115,20.0179,19.9985,20.0179,36100.0
2009-05-18 14:40:00,30.81,30.85,30.79,30.85,102100.0,20.0179,20.0439,20.005,20.0439,102100.0
2009-05-18 14:45:00,30.85,30.91,30.85,30.9,211600.0,20.0439,20.0829,20.0439,20.0764,211600.0
2009-05-18 14:50:00,30.9,30.91,30.89,30.91,54000.0,20.0764,20.0829,20.0699,20.0829,54000.0
2009-05-18 14:55:00,30.91,30.94,30.89,30.9,225700.0,20.0829,20.1024,20.0699,20.0764,225700.0
2009-05-18 15:00:00,30.9,30.9,30.86,30.86,82400.0,20.0764,20.0764,20.0504,20.0504,82400.0
2009-05-18 15:05:00,30.86,30.92,30.86,30.92,108100.0,20.0504,20.0894,20.0504,20.0894,108100.0
2009-05-18 15:10:00,30.92,30.93,30.88,30.92,69800.0,20.0894,20.0959,20.0634,20.0894,69800.0
2009-05-18 15:15:00,30.93,30.95,30.91,30.94,269200.0,20.0959,20.1089,20.0829,20.1024,269200.0
2009-05-18 15:20:00,30.94,30.95,30.91,30.94,89200.0,20.1024,20.1089,20.0829,20.1024,89200.0
2009-05-18 15:25:00,30.94,30.96,30.9,30.9,86800.0,20.1024,20.1154,20.0764,20.0764,86800.0
2009-05-18 15:30:00,30.91,30.95,30.89,30.95,166400.0,20.0829,20.1089,20.0699,20.1089,166400.0
2009-05-18 15:35:00,30.96,30.98,30.95,30.98,106300.0,20.1154,20.1284,20.1089,20.1284,106300.0
2009-05-18 15:40:00,30.98,30.99,30.94,30.98,95300.0,20.1284,20.1349,20.1024,20.1284,95300.0
2009-05-18 15:45:00,30.98,31.05,30.97,31.04,119500.0,20.1284,20.1739,20.1219,20.1674,119500.0
2009-05-18 15:50:00,31.04,31.07,31.04,31.05,182900.0,20.1674,20.1869,20.1674,20.1739,182900.0
2009-05-18 15:55:00,31.04,31.08,30.97,30.98,269400.0,20.1674,20.1934,20.1219,20.1284,269400.0
2009-05-19 09:30:00,31.05,31.09,30.95,30.98,246100.0,20.1739,20.1999,20.1089,20.1284,246100.0
2009-05-19 09:35:00,30.98,31.17,30.97,31.17,142900.0,20.1284,20.2518,20.1219,20.2518,142900.0
2009-05-19 09:40:00,31.17,31.17,31.06,31.07,82100.0,20.2518,20.2518,20.1804,20.1869,82100.0
2009-05-19 09:45:00,31.1,31.1,31.05,31.1,39900.0,20.2064,20.2064,20.1739,20.2064,39900.0
2009-05-19 09:50:00,31.11,31.11,31.0,31.0,85300.0,20.2129,20.2129,20.1414,20.1414,85300.0
2009-05-19 09:55:00,31.0,31.01,30.98,30.98,77400.0,20.1414,20.1479,20.1284,20.1284,77400.0
2009-05-19 10:00:00,30.99,30.99,30.95,30.97,73000.0,20.1349,20.1349,20.1089,20.1219,73000.0
2009-05-19 10:05:00,30.97,31.05,30.97,31.04,85500.0,20.1219,20.1739,20.1219,20.1674,85500.0
2009-05-19 10:10:00,31.04,31.09,31.03,31.09,98900.0,20.1674,20.1999,20.1609,20.1999,98900.0
2009-05-19 10:15:00,31.09,31.16,31.08,31.16,103500.0,20.1999,20.2454,20.1934,20.2454,103500.0
2009-05-19 10:20:00,31.16,31.18,31.09,31.16,72300.0,20.2454,20.2583,20.1999,20.2454,72300.0
2009-05-19 10:25:00,31.17,31.31,31.17,31.31,100000.0,20.2518,20.3428,20.2518,20.3428,100000.0
2009-05-19 10:30:00,31.31,31.35,31.31,31.32,244300.0,20.3428,20.3688,20.3428,20.3493,244300.0
2009-05-19 10:35:00,31.33,31.41,31.32,31.4,197200.0,20.3558,20.4078,20.3493,20.4013,197200.0
2009-05-19 10:40:00,31.41,31.42,31.37,31.37,90500.0,20.4078,20.4143,20.3818,20.3818,90500.0
2009-05-19 10:45:00,31.37,31.38,31.35,31.37,106700.0,20.3818,20.3883,20.3688,20.3818,106700.0
2009-05-19 10:50:00,31.37,31.39,31.35,31.37,99400.0,20.3818,20.3948,20.3688,20.3818,99400.0
2009-05-19 10:55:00,31.37,31.38,31.34,31.34,107900.0,20.3818,20.3883,20.3623,20.3623,107900.0
2009-05-19 11:00:00,31.33,31.39,31.32,31.36,37800.0,20.3558,20.3948,20.3493,20.3753,37800.0
2009-05-19 11:05:00,31.36,31.36,31.26,31.29,82000.0,20.3753,20.3753,20.3103,20.3298,82000.0
2009-05-19 11:10:00,31.28,31.28,31.24,31.27,48800.0,20.3233,20.3233,20.2973,20.3168,48800.0
2009-05-19 11:15:00,31.26,31.3,31.25,31.3,29000.0,20.3103,20.3363,20.3038,20.3363,29000.0
2009-05-19 11:20:00,31.3,31.31,31.27,31.27,59600.0,20.3363,20.3428,20.3168,20.3168,59600.0
2009-05-19 11:25:00,31.27,31.33,31.27,31.33,32900.0,20.3168,20.3558,20.3168,20.3558,32900.0
2009-05-19 11:30:00,31.34,31.38,31.34,31.38,57300.0,20.3623,20.3883,20.3623,20.3883,57300.0
2009-05-19 11:35:00,31.38,31.41,31.38,31.39,64600.0,20.3883,20.4078,20.3883,20.3948,64600.0
2009-05-19 11:40:00,31.4,31.42,31.38,31.42,45500.0,20.4013,20.4143,20.3883,20.4143,45500.0
2009-05-19 11:45:00,31.42,31.43,31.39,31.43,78700.0,20.4143,20.4208,20.3948,20.4208,78700.0
2009-05-19 11:50:00,31.43,31.44,31.37,31.37,147300.0,20.4208,20.4273,20.3818,20.3818,147300.0
2009-05-19 11:55:00,31.37,31.4,31.37,31.38,43900.0,20.3818,20.4013,20.3818,20.3883,43900.0
2009-05-19 12:00:00,31.39,31.39,31.36,31.37,46700.0,20.3948,20.3948,20.3753,20.3818,46700.0
2009-05-19 12:05:00,31.37,31.37,31.34,31.37,18600.0,20.3818,20.3818,20.3623,20.3818,18600.0
2009-05-19 12:10:00,31.38,31.38,31.35,31.37,22400.0,20.3883,20.3883,20.3688,20.3818,22400.0
2009-05-19 12:15:00,31.37,31.42,31.37,31.42,25100.0,20.3818,20.4143,20.3818,20.4143,25100.0
2009-05-19 12:20:00,31.42,31.43,31.4,31.43,34700.0,20.4143,20.4208,20.4013,20.4208,34700.0
2009-05-19 12:25:00,31.43,31.46,31.43,31.46,16800.0,20.4208,20.4403,20.4208,20.4403,16800.0
2009-05-19 12:30:00,31.46,31.46,31.4,31.41,101600.0,20.4403,20.4403,20.4013,20.4078,101600.0
2009-05-19 12:35:00,31.41,31.42,31.38,31.38,56800.0,20.4078,20.4143,20.3883,20.3883,56800.0
2009-05-19 12:40:00,31.39,31.41,31.38,31.4,75800.0,20.3948,20.4078,20.3883,20.4013,75800.0
2009-05-19 12:45:00,31.4,31.41,31.38,31.38,64700.0,20.4013,20.4078,20.3883,20.3883,64700.0
2009-05-19 12:50:00,31.39,31.39,31.34,31.36,25500.0,20.3948,20.3948,20.3623,20.3753,25500.0
2009-05-19 12:55:00,31.36,31.36,31.33,31.33,49700.0,20.3753,20.3753,20.3558,20.3558,49700.0
2009-05-19 13:00:00,31.33,31.35,31.33,31.34,46500.0,20.3558,20.3688,20.3558,20.3623,46500.0
2009-05-19 13:05:00,31.35,31.39,31.34,31.39,7600.0,20.3688,20.3948,20.3623,20.3948,7600.0
2009-05-19 13:10:00,31.4,31.41,31.38,31.39,79100.0,20.4013,20.4078,20.3883,20.3948,79100.0
2009-05-19 13:15:00,31.39,31.44,31.38,31.44,61400.0,20.3948,20.4273,20.3883,20.4273,61400.0
2009-05-19 13:20:00,31.44,31.5,31.44,31.5,37700.0,20.4273,20.4663,20.4273,20.4663,37700.0
2009-05-19 13:25:00,31.5,31.51,31.47,31.5,70200.0,20.4663,20.4728,20.4468,20.4663,70200.0
2009-05-19 13:30:00,31.5,31.51,31.46,31.47,70200.0,20.4663,20.4728,20.4403,20.4468,70200.0
2009-05-19 13:35:00,31.47,31.49,31.44,31.49,83000.0,20.4468,20.4598,20.4273,20.4598,83000.0
2009-05-19 13:40:00,31.5,31.5,31.46,31.48,29100.0,20.4663,20.4663,20.4403,20.4533,29100.0
2009-05-19 13:45:00,31.49,31.51,31.47,31.49,37500.0,20.4598,20.4728,20.4468,20.4598,37500.0
2009-05-19 13:50:00,31.49,31.49,31.44,31.46,53500.0,20.4598,20.4598,20.4273,20.4403,53500.0
2009-05-19 13:55:00,31.47,31.49,31.44,31.49,110100.0,20.4468,20.4598,20.4273,20.4598,110100.0
2009-05-19 14:00:00,31.48,31.49,31.41,31.41,95300.0,20.4533,20.4598,20.4078,20.4078,95300.0
2009-05-19 14:05:00,31.4,31.44,31.4,31.43,54700.0,20.4013,20.4273,20.4013,20.4208,54700.0
2009-05-19 14:10:00,31.44,31.44,31.41,31.41,14200.0,20.4273,20.4273,20.4078,20.4078,14200.0
2009-05-19 14:15:00,31.42,31.48,31.41,31.48,27200.0,20.4143,20.4533,20.4078,20.4533,27200.0
2009-05-19 14:20:00,31.48,31.5,31.48,31.5,13600.0,20.4533,20.4663,20.4533,20.4663,13600.0
2009-05-19 14:25:00,31.49,31.52,31.48,31.52,35100.0,20.4598,20.4793,20.4533,20.4793,35100.0
2009-05-19 14:30:00,31.52,31.54,31.52,31.54,57900.0,20.4793,20.4922,20.4793,20.4922,57900.0
2009-05-19 14:35:00,31.54,31.54,31.51,31.52,31400.0,20.4922,20.4922,20.4728,20.4793,31400.0
2009-05-19 14:40:00,31.52,31.55,31.52,31.55,34100.0,20.4793,20.4987,20.4793,20.4987,34100.0
2009-05-19 14:45:00,31.55,31.6,31.55,31.6,71000.0,20.4987,20.5312,20.4987,20.5312,71000.0
2009-05-19 14:50:00,31.6,31.6,31.56,31.58,57600.0,20.5312,20.5312,20.5052,20.5182,57600.0
2009-05-19 14:55:00,31.58,31.59,31.54,31.54,37900.0,20.5182,20.5247,20.4922,20.4922,37900.0
2009-05-19 15:00:00,31.55,31.56,31.53,31.55,70600.0,20.4987,20.5052,20.4857,20.4987,70600.0
2009-05-19 15:05:00,31.54,31.56,31.54,31.55,108900.0,20.4922,20.5052,20.4922,20.4987,108900.0
2009-05-19 15:10:00,31.55,31.55,31.49,31.5,90600.0,20.4987,20.4987,20.4598,20.4663,90600.0
2009-05-19 15:15:00,31.49,31.51,31.48,31.51,98400.0,20.4598,20.4728,20.4533,20.4728,98400.0
2009-05-19 15:20:00,31.51,31.54,31.5,31.54,83700.0,20.4728,20.4922,20.4663,20.4922,83700.0
2009-05-19 15:25:00,31.54,31.54,31.51,31.53,103200.0,20.4922,20.4922,20.4728,20.4857,103200.0
2009-05-19 15:30:00,31.52,31.55,31.41,31.41,299000.0,20.4793,20.4987,20.4078,20.4078,299000.0
2009-05-19 15:35:00,31.41,31.45,31.41,31.44,60200.0,20.4078,20.4338,20.4078,20.4273,60200.0
2009-05-19 15:40:00,31.44,31.45,31.36,31.37,59100.0,20.4273,20.4338,20.3753,20.3818,59100.0
2009-05-19 15:45:00,31.36,31.4,31.34,31.34,240200.0,20.3753,20.4013,20.3623,20.3623,240200.0
2009-05-19 15:50:00,31.34,31.37,31.27,31.28,110000.0,20.3623,20.3818,20.3168,20.3233,110000.0
2009-05-19 15:55:00,31.28,31.29,31.18,31.21,318900.0,20.3233,20.3298,20.2583,20.2778,318900.0
2009-05-20 09:30:00,31.6,31.76,31.6,31.69,117400.0,20.5312,20.6352,20.5312,20.5897,117400.0
2009-05-20 09:35:00,31.67,31.68,31.63,31.65,84900.0,20.5767,20.5832,20.5507,20.5637,84900.0
2009-05-20 09:40:00,31.65,31.73,31.64,31.7,92000.0,20.5637,20.6157,20.5572,20.5962,92000.0
2009-05-20 09:45:00,31.7,31.81,31.69,31.77,162700.0,20.5962,20.6677,20.5897,20.6417,162700.0
2009-05-20 09:50:00,31.78,31.83,31.74,31.82,87600.0,20.6482,20.6807,20.6222,20.6742,87600.0
2009-05-20 09:55:00,31.82,31.83,31.78,31.8,125600.0,20.6742,20.6807,20.6482,20.6612,125600.0
2009-05-20 10:00:00,31.81,31.86,31.81,31.86,280900.0,20.6677,20.7002,20.6677,20.7002,280900.0
2009-05-20 10:05:00,31.86,31.88,31.82,31.84,122300.0,20.7002,20.7132,20.6742,20.6872,122300.0
2009-05-20 10:10:00,31.83,31.86,31.8,31.84,121100.0,20.6807,20.7002,20.6612,20.6872,121100.0
2009-05-20 10:15:00,31.83,31.93,31.83,31.93,118800.0,20.6807,20.7456,20.6807,20.7456,118800.0
2009-05-20 10:20:00,31.93,32.0,31.93,31.99,158200.0,20.7456,20.7911,20.7456,20.7846,158200.0
2009-05-20 10:25:00,31.99,32.0,31.93,31.93,176700.0,20.7846,20.7911,20.7456,20.7456,176700.0
2009-05-20 10:30:00,31.93,31.96,31.92,31.95,49900.0,20.7456,20.7651,20.7391,20.7586,49900.0
2009-05-20 10:35:00,31.95,31.97,31.94,31.95,47800.0,20.7586,20.7716,20.7521,20.7586,47800.0
2009-05-20 10:40:00,31.96,31.98,31.94,31.98,62300.0,20.7651,20.7781,20.7521,20.7781,62300.0
2009-05-20 10:45:00,31.98,31.99,31.93,31.94,59600.0,20.7781,20.7846,20.7456,20.7521,59600.0
2009-05-20 10:50:00,31.94,31.97,31.93,31.95,69000.0,20.7521,20.7716,20.7456,20.7586,69000.0
2009-05-20 10:55:00,31.95,31.96,31.91,31.91,46300.0,20.7586,20.7651,20.7326,20.7326,46300.0
2009-05-20 11:00:00,31.92,31.94,31.91,31.92,53100.0,20.7391,20.7521,20.7326,20.7391,53100.0
2009-05-20 11:05:00,31.92,31.94,31.86,31.86,51200.0,20.7391,20.7521,20.7002,20.7002,51200.0
2009-05-20 11:10:00,31.87,31.88,31.84,31.88,29400.0,20.7067,20.7132,20.6872,20.7132,29400.0
2009-05-20 11:15:00,31.88,31.89,31.82,31.84,39400.0,20.7132,20.7196,20.6742,20.6872,39400.0
2009-05-20 11:20:00,31.84,31.86,31.79,31.79,52400.0,20.6872,20.7002,20.6547,20.6547,52400.0
2009-05-20 11:25:00,31.8,31.84,31.8,31.84,47300.0,20.6612,20.6872,20.6612,20.6872,47300.0
2009-05-20 11:30:00,31.85,31.89,31.84,31.89,124200.0,20.6937,20.7196,20.6872,20.7196,124200.0
2009-05-20 11:35:00,31.9,31.91,31.88,31.9,59700.0,20.7261,20.7326,20.7132,20.7261,59700.0
2009-05-20 11:40:00,31.9,31.92,31.89,31.92,48000.0,20.7261,20.7391,20.7196,20.7391,48000.0
2009-05-20 11:45:00,31.93,31.93,31.86,31.86,45800.0,20.7456,20.7456,20.7002,20.7002,45800.0
2009-05-20 11:50:00,31.87,31.9,31.77,31.78,91700.0,20.7067,20.7261,20.6417,20.6482,91700.0
2009-05-20 11:55:00,31.77,31.79,31.7,31.7,43900.0,20.6417,20.6547,20.5962,20.5962,43900.0
2009-05-20 12:00:00,31.71,31.72,31.7,31.72,40600.0,20.6027,20.6092,20.5962,20.6092,40600.0
2009-05-20 12:05:00,31.72,31.75,31.71,31.72,203600.0,20.6092,20.6287,20.6027,20.6092,203600.0
2009-05-20 12:10:00,31.72,31.74,31.69,31.73,43100.0,20.6092,20.6222,20.5897,20.6157,43100.0
2009-05-20 12:15:00,31.74,31.75,31.71,31.72,19700.0,20.6222,20.6287,20.6027,20.6092,19700.0
2009-05-20 12:20:00,31.72,31.75,31.7,31.72,453600.0,20.6092,20.6287,20.5962,20.6092,453600.0
2009-05-20 12:25:00,31.72,31.72,31.69,31.72,18400.0,20.6092,20.6092,20.5897,20.6092,18400.0
2009-05-20 12:30:00,31.72,31.72,31.61,31.63,249000.0,20.6092,20.6092,20.5377,20.5507,249000.0
2009-05-20 12:35:00,31.63,31.64,31.61,31.62,42300.0,20.5507,20.5572,20.5377,20.5442,42300.0
2009-05-20 12:40:00,31.63,31.67,31.62,31.67,20000.0,20.5507,20.5767,20.5442,20.5767,20000.0
2009-05-20 12:45:00,31.67,31.69,31.67,31.68,37100.0,20.5767,20.5897,20.5767,20.5832,37100.0
2009-05-20 12:50:00,31.67,31.68,31.62,31.67,56700.0,20.5767,20.5832,20.5442,20.5767,56700.0
2009-05-20 12:55:00,31.67,31.67,31.59,31.62,110800.0,20.5767,20.5767,20.5247,20.5442,110800.0
2009-05-20 13:00:00,31.62,31.65,31.57,31.63,96100.0,20.5442,20.5637,20.5117,20.5507,96100.0
2009-05-20 13:05:00,31.64,31.66,31.59,31.65,38900.0,20.5572,20.5702,20.5247,20.5637,38900.0
2009-05-20 13:10:00,31.65,31.67,31.63,31.67,58400.0,20.5637,20.5767,20.5507,20.5767,58400.0
2009-05-20 13:15:00,31.68,31.68,31.64,31.64,37300.0,20.5832,20.5832,20.5572,20.5572,37300.0
2009-05-20 13:20:00,31.65,31.66,31.58,31.65,36800.0,20.5637,20.5702,20.5182,20.5637,36800.0
2009-05-20 13:25:00,31.66,31.69,31.65,31.69,13800.0,20.5702,20.5897,20.5637,20.5897,13800.0
2009-05-20 13:30:00,31.69,31.7,31.68,31.69,26400.0,20.5897,20.5962,20.5832,20.5897,26400.0
2009-05-20 13:35:00,31.69,31.76,31.67,31.75,39500.0,20.5897,20.6352,20.5767,20.6287,39500.0
2009-05-20 13:40:00,31.75,31.79,31.75,31.77,113700.0,20.6287,20.6547,20.6287,20.6417,113700.0
2009-05-20 13:45:00,31.77,31.79,31.75,31.76,19700.0,20.6417,20.6547,20.6287,20.6352,19700.0
2009-05-20 13:50:00,31.76,31.79,31.74,31.78,206100.0,20.6352,20.6547,20.6222,20.6482,206100.0
2009-05-20 13:55:00,31.78,31.78,31.75,31.78,51300.0,20.6482,20.6482,20.6287,20.6482,51300.0
2009-05-20 14:00:00,31.78,31.78,31.64,31.66,153600.0,20.6482,20.6482,20.5572,20.5702,153600.0
2009-05-20 14:05:00,31.67,31.76,31.65,31.72,183400.0,20.5767,20.6352,20.5637,20.6092,183400.0
2009-05-20 14:10:00,31.72,31.75,31.65,31.68,39100.0,20.6092,20.6287,20.5637,20.5832,39100.0
2009-05-20 14:15:00,31.68,31.77,31.66,31.77,96400.0,20.5832,20.6417,20.5702,20.6417,96400.0
2009-05-20 14:20:00,31.77,31.81,31.74,31.81,33100.0,20.6417,20.6677,20.6222,20.6677,33100.0
2009-05-20 14:25:00,31.79,31.8,31.73,31.75,250300.0,20.6547,20.6612,20.6157,20.6287,250300.0
2009-05-20 14:30:00,31.74,31.75,31.61,31.66,100200.0,20.6222,20.6287,20.5377,20.5702,100200.0
2009-05-20 14:35:00,31.65,31.7,31.65,31.7,45100.0,20.5637,20.5962,20.5637,20.5962,45100.0
2009-05-20 14:40:00,31.69,31.76,31.69,31.73,86800.0,20.5897,20.6352,20.5897,20.6157,86800.0
2009-05-20 14:45:00,31.74,31.76,31.72,31.75,48200.0,20.6222,20.6352,20.6092,20.6287,48200.0
2009-05-20 14:50:00,31.75,31.79,31.68,31.77,105200.0,20.6287,20.6547,20.5832,20.6417,105200.0
2009-05-20 14:55:00,31.76,31.78,31.72,31.74,37100.0,20.6352,20.6482,20.6092,20.6222,37100.0
2009-05-20 15:00:00,31.73,31.74,31.66,31.67,54400.0,20.6157,20.6222,20.5702,20.5767,54400.0
2009-05-20 15:05:00,31.66,31.7,31.62,31.62,79200.0,20.5702,20.5962,20.5442,20.5442,79200.0
2009-05-20 15:10:00,31.62,31.62,31.51,31.51,383200.0,20.5442,20.5442,20.4728,20.4728,383200.0
2009-05-20 15:15:00,31.52,31.52,31.46,31.5,46500.0,20.4793,20.4793,20.4403,20.4663,46500.0
2009-05-20 15:20:00,31.49,31.49,31.4,31.4,64800.0,20.4598,20.4598,20.4013,20.4013,64800.0
2009-05-20 15:25:00,31.39,31.47,31.38,31.44,140200.0,20.3948,20.4468,20.3883,20.4273,140200.0
2009-05-20 15:30:00,31.45,31.45,31.38,31.38,125700.0,20.4338,20.4338,20.3883,20.3883,125700.0
2009-05-20 15:35:00,31.4,31.46,31.36,31.4,261800.0,20.4013,20.4403,20.3753,20.4013,261800.0
2009-05-20 15:40:00,31.4,31.44,31.27,31.31,254800.0,20.4013,20.4273,20.3168,20.3428,254800.0
2009-05-20 15:45:00,31.3,31.33,31.29,31.3,224900.0,20.3363,20.3558,20.3298,20.3363,224900.0
2009-05-20 15:50:00,31.31,31.32,31.26,31.31,88200.0,20.3428,20.3493,20.3103,20.3428,88200.0
2009-05-20 15:55:00,31.31,31.35,31.29,31.32,91100.0,20.3428,20.3688,20.3298,20.3493,91100.0
2009-05-21 09:30:00,31.01,31.01,30.57,30.64,244700.0,20.1479,20.1479,19.862,19.9075,244700.0
2009-05-21 09:35:00,30.65,30.75,30.64,30.71,219400.0,19.914,19.979,19.9075,19.953,219400.0
2009-05-21 09:40:00,30.71,30.83,30.7,30.82,196300.0,19.953,20.0309,19.9465,20.0244,196300.0
2009-05-21 09:45:00,30.82,30.89,30.82,30.87,133700.0,20.0244,20.0699,20.0244,20.0569,133700.0
2009-05-21 09:50:00,30.87,30.92,30.87,30.89,162600.0,20.0569,20.0894,20.0569,20.0699,162600.0
2009-05-21 09:55:00,30.88,30.9,30.83,30.83,201200.0,20.0634,20.0764,20.0309,20.0309,201200.0
2009-05-21 10:00:00,30.81,30.9,30.75,30.77,98400.0,20.0179,20.0764,19.979,19.992,98400.0
2009-05-21 10:05:00,30.77,30.84,30.77,30.83,43000.0,19.992,20.0374,19.992,20.0309,43000.0
2009-05-21 10:10:00,30.82,30.83,30.76,30.76,43600.0,20.0244,20.0309,19.9855,19.9855,43600.0
2009-05-21 10:15:00,30.75,30.78,30.66,30.67,31200.0,19.979,19.9985,19.9205,19.927,31200.0
2009-05-21 10:20:00,30.66,30.72,30.61,30.61,48700.0,19.9205,19.9595,19.888,19.888,48700.0
2009-05-21 10:25:00,30.61,30.62,30.56,30.57,34900.0,19.888,19.8945,19.8555,19.862,34900.0
2009-05-21 10:30:00,30.57,30.59,30.55,30.58,23700.0,19.862,19.875,19.849,19.8685,23700.0
2009-05-21 10:35:00,30.58,30.59,30.53,30.59,200700.0,19.8685,19.875,19.836,19.875,200700.0
2009-05-21 10:40:00,30.58,30.64,30.58,30.62,56200.0,19.8685,19.9075,19.8685,19.8945,56200.0
2009-05-21 10:45:00,30.63,30.63,30.59,30.6,28200.0,19.901,19.901,19.875,19.8815,28200.0
2009-05-21 10:50:00,30.61,30.61,30.56,30.57,50500.0,19.888,19.888,19.8555,19.862,50500.0
2009-05-21 10:55:00,30.57,30.58,30.49,30.49,84600.0,19.862,19.8685,19.81,19.81,84600.0
2009-05-21 11:00:00,30.49,30.51,30.48,30.5,35500.0,19.81,19.823,19.8035,19.8165,35500.0
2009-05-21 11:05:00,30.48,30.5,30.46,30.48,67300.0,19.8035,19.8165,19.7905,19.8035,67300.0
2009-05-21 11:10:00,30.48,30.55,30.47,30.54,38800.0,19.8035,19.849,19.797,19.8425,38800.0
2009-05-21 11:15:00,30.54,30.59,30.54,30.56,182100.0,19.8425,19.875,19.8425,19.8555,182100.0
2009-05-21 11:20:00,30.57,30.59,30.54,30.58,18500.0,19.862,19.875,19.8425,19.8685,18500.0
2009-05-21 11:25:00,30.59,30.59,30.57,30.58,11700.0,19.875,19.875,19.862,19.8685,11700.0
2009-05-21 11:30:00,30.58,30.59,30.55,30.59,23800.0,19.8685,19.875,19.849,19.875,23800.0
2009-05-21 11:35:00,30.59,30.66,30.59,30.64,16000.0,19.875,19.9205,19.875,19.9075,16000.0
2009-05-21 11:40:00,30.66,30.67,30.64,30.67,14100.0,19.9205,19.927,19.9075,19.927,14100.0
2009-05-21 11:45:00,30.66,30.67,30.63,30.64,63500.0,19.9205,19.927,19.901,19.9075,63500.0
2009-05-21 11:50:00,30.64,30.68,30.64,30.68,20400.0,19.9075,19.9335,19.9075,19.9335,20400.0
2009-05-21 11:55:00,30.69,30.76,30.69,30.76,28600.0,19.94,19.9855,19.94,19.9855,28600.0
2009-05-21 12:00:00,30.77,30.79,30.76,30.79,40600.0,19.992,20.005,19.9855,20.005,40600.0
2009-05-21 12:05:00,30.78,30.79,30.76,30.77,17800.0,19.9985,20.005,19.9855,19.992,17800.0
2009-05-21 12:10:00,30.76,30.78,30.71,30.71,35400.0,19.9855,19.9985,19.953,19.953,35400.0
2009-05-21 12:15:00,30.7,30.72,30.68,30.69,25400.0,19.9465,19.9595,19.9335,19.94,25400.0
2009-05-21 12:20:00,30.69,30.69,30.66,30.69,30500.0,19.94,19.94,19.9205,19.94,30500.0
2009-05-21 12:25:00,30.69,30.69,30.66,30.68,17800.0,19.94,19.94,19.9205,19.9335,17800.0
2009-05-21 12:30:00,30.68,30.7,30.67,30.7,32700.0,19.9335,19.9465,19.927,19.9465,32700.0
2009-05-21 12:35:00,30.7,30.77,30.7,30.76,15700.0,19.9465,19.992,19.9465,19.9855,15700.0
2009-05-21 12:40:00,30.75,30.76,30.71,30.74,42200.0,19.979,19.9855,19.953,19.9725,42200.0
2009-05-21 12:45:00,30.74,30.76,30.71,30.76,18500.0,19.9725,19.9855,19.953,19.9855,18500.0
2009-05-21 12:50:00,30.77,30.78,30.73,30.73,19900.0,19.992,19.9985,19.966,19.966,19900.0
2009-05-21 12:55:00,30.74,30.82,30.74,30.82,18400.0,19.9725,20.0244,19.9725,20.0244,18400.0
2009-05-21 13:00:00,30.81,30.87,30.81,30.83,21900.0,20.0179,20.0569,20.0179,20.0309,21900.0
2009-05-21 13:05:00,30.81,30.83,30.79,30.8,25300.0,20.0179,20.0309,20.005,20.0115,25300.0
2009-05-21 13:10:00,30.81,30.82,30.79,30.8,38900.0,20.0179,20.0244,20.005,20.0115,38900.0
2009-05-21 13:15:00,30.81,30.81,30.74,30.74,82200.0,20.0179,20.0179,19.9725,19.9725,82200.0
2009-05-21 13:20:00,30.74,30.74,30.71,30.71,22200.0,19.9725,19.9725,19.953,19.953,22200.0
2009-05-21 13:25:00,30.72,30.72,30.67,30.69,191600.0,19.9595,19.9595,19.927,19.94,191600.0
2009-05-21 13:30:00,30.71,30.72,30.63,30.67,129700.0,19.953,19.9595,19.901,19.927,129700.0
2009-05-21 13:35:00,30.66,30.67,30.64,30.66,26900.0,19.9205,19.927,19.9075,19.9205,26900.0
2009-05-21 13:40:00,30.66,30.69,30.65,30.69,23300.0,19.9205,19.94,19.914,19.94,23300.0
2009-05-21 13:45:00,30.69,30.77,30.68,30.76,76300.0,19.94,19.992,19.9335,19.9855,76300.0
2009-05-21 13:50:00,30.77,30.77,30.69,30.69,61500.0,19.992,19.992,19.94,19.94,61500.0
2009-05-21 13:55:00,30.7,30.75,30.69,30.74,29500.0,19.9465,19.979,19.94,19.9725,29500.0
2009-05-21 14:00:00,30.74,30.8,30.71,30.71,28300.0,19.9725,20.0115,19.953,19.953,28300.0
2009-05-21 14:05:00,30.71,30.72,30.63,30.67,61300.0,19.953,19.9595,19.901,19.927,61300.0
2009-05-21 14:10:00,30.68,30.68,30.59,30.62,32600.0,19.9335,19.9335,19.875,19.8945,32600.0
2009-05-21 14:15:00,30.61,30.66,30.59,30.64,96800.0,19.888,19.9205,19.875,19.9075,96800.0
2009-05-21 14:20:00,30.64,30.66,30.6,30.63,61400.0,19.9075,19.9205,19.8815,19.901,61400.0
2009-05-21 14:25:00,30.62,30.66,30.62,30.64,25300.0,19.8945,19.9205,19.8945,19.9075,25300.0
2009-05-21 14:30:00,30.63,30.66,30.61,30.66,121400.0,19.901,19.9205,19.888,19.9205,121400.0
2009-05-21 14:35:00,30.67,30.68,30.6,30.61,63400.0,19.927,19.9335,19.8815,19.888,63400.0
2009-05-21 14:40:00,30.61,30.63,30.55,30.56,118500.0,19.888,19.901,19.849,19.8555,118500.0
2009-05-21 14:45:00,30.56,30.56,30.52,30.54,52300.0,19.8555,19.8555,19.8295,19.8425,52300.0
2009-05-21 14:50:00,30.54,30.55,30.5,30.51,90900.0,19.8425,19.849,19.8165,19.823,90900.0
2009-05-21 14:55:00,30.52,30.56,30.5,30.55,68500.0,19.8295,19.8555,19.8165,19.849,68500.0
2009-05-21 15:00:00,30.56,30.61,30.54,30.6,84800.0,19.8555,19.888,19.8425,19.8815,84800.0
2009-05-21 15:05:00,30.61,30.61,30.53,30.53,211400.0,19.888,19.888,19.836,19.836,211400.0
2009-05-21 15:10:00,30.52,30.57,30.52,30.57,50400.0,19.8295,19.862,19.8295,19.862,50400.0
2009-05-21 15:15:00,30.57,30.61,30.56,30.59,189100.0,19.862,19.888,19.8555,19.875,189100.0
2009-05-21 15:20:00,30.59,30.61,30.57,30.6,97300.0,19.875,19.888,19.862,19.8815,97300.0
2009-05-21 15:25:00,30.59,30.59,30.52,30.57,55500.0,19.875,19.875,19.8295,19.862,55500.0
2009-05-21 15:30:00,30.57,30.71,30.57,30.66,117200.0,19.862,19.953,19.862,19.9205,117200.0
2009-05-21 15:35:00,30.65,30.68,30.64,30.67,89600.0,19.914,19.9335,19.9075,19.927,89600.0
2009-05-21 15:40:00,30.66,30.68,30.59,30.67,133200.0,19.9205,19.9335,19.875,19.927,133200.0
2009-05-21 15:45:00,30.67,30.76,30.67,30.71,67300.0,19.927,19.9855,19.927,19.953,67300.0
2009-05-21 15:50:00,30.71,30.79,30.67,30.78,188500.0,19.953,20.005,19.927,19.9985,188500.0
2009-05-21 15:55:00,30.78,30.84,30.76,30.81,408800.0,19.9985,20.0374,19.9855,20.0179,408800.0
2009-05-22 09:30:00,30.99,31.16,30.99,31.13,161700.0,20.1349,20.2454,20.1349,20.2259,161700.0
2009-05-22 09:35:00,31.12,31.12,31.0,31.04,117400.0,20.2194,20.2194,20.1414,20.1674,117400.0
2009-05-22 09:40:00,31.02,31.06,30.94,30.96,55000.0,20.1544,20.1804,20.1024,20.1154,55000.0
2009-05-22 09:45:00,30.95,30.95,30.88,30.9,23300.0,20.1089,20.1089,20.0634,20.0764,23300.0
2009-05-22 09:50:00,30.9,30.93,30.85,30.92,23800.0,20.0764,20.0959,20.0439,20.0894,23800.0
2009-05-22 09:55:00,30.92,30.99,30.88,30.96,34700.0,20.0894,20.1349,20.0634,20.1154,34700.0
2009-05-22 10:00:00,30.97,31.04,30.93,31.03,21300.0,20.1219,20.1674,20.0959,20.1609,21300.0
2009-05-22 10:05:00,31.04,31.07,31.02,31.04,27700.0,20.1674,20.1869,20.1544,20.1674,27700.0
2009-05-22 10:10:00,31.04,31.06,31.01,31.02,54700.0,20.1674,20.1804,20.1479,20.1544,54700.0
2009-05-22 10:15:00,31.01,31.12,30.99,31.11,97100.0,20.1479,20.2194,20.1349,20.2129,97100.0
2009-05-22 10:20:00,31.11,31.16,31.11,31.12,61800.0,20.2129,20.2454,20.2129,20.2194,61800.0
2009-05-22 10:25:00,31.13,31.18,31.11,31.14,57900.0,20.2259,20.2583,20.2129,20.2324,57900.0
2009-05-22 10:30:00,31.13,31.13,31.07,31.09,101200.0,20.2259,20.2259,20.1869,20.1999,101200.0
2009-05-22 10:35:00,31.08,31.13,31.07,31.11,55800.0,20.1934,20.2259,20.1869,20.2129,55800.0
2009-05-22 10:40:00,31.1,31.22,31.1,31.21,24800.0,20.2064,20.2843,20.2064,20.2778,24800.0
2009-05-22 10:45:00,31.22,31.24,31.2,31.22,44500.0,20.2843,20.2973,20.2713,20.2843,44500.0
2009-05-22 10:50:00,31.23,31.27,31.23,31.24,57500.0,20.2908,20.3168,20.2908,20.2973,57500.0
2009-05-22 10:55:00,31.24,31.25,31.23,31.24,20900.0,20.2973,20.3038,20.2908,20.2973,20900.0
2009-05-22 11:00:00,31.25,31.29,31.23,31.23,166500.0,20.3038,20.3298,20.2908,20.2908,166500.0
2009-05-22 11:05:00,31.23,31.29,31.22,31.29,28200.0,20.2908,20.3298,20.2843,20.3298,28200.0
2009-05-22 11:10:00,31.28,31.31,31.28,31.3,14300.0,20.3233,20.3428,20.3233,20.3363,14300.0
2009-05-22 11:15:00,31.3,31.32,31.27,31.29,58200.0,20.3363,20.3493,20.3168,20.3298,58200.0
2009-05-22 11:20:00,31.29,31.31,31.26,31.26,48900.0,20.3298,20.3428,20.3103,20.3103,48900.0
2009-05-22 11:25:00,31.26,31.26,31.25,31.26,39900.0,20.3103,20.3103,20.3038,20.3103,39900.0
2009-05-22 11:30:00,31.26,31.29,31.26,31.28,21300.0,20.3103,20.3298,20.3103,20.3233,21300.0
2009-05-22 11:35:00,31.28,31.28,31.24,31.24,37900.0,20.3233,20.3233,20.2973,20.2973,37900.0
2009-05-22 11:40:00,31.25,31.27,31.24,31.26,52900.0,20.3038,20.3168,20.2973,20.3103,52900.0
2009-05-22 11:45:00,31.27,31.28,31.26,31.27,39700.0,20.3168,20.3233,20.3103,20.3168,39700.0
2009-05-22 11:50:00,31.27,31.28,31.2,31.2,61100.0,20.3168,20.3233,20.2713,20.2713,61100.0
2009-05-22 11:55:00,31.2,31.21,31.17,31.18,19300.0,20.2713,20.2778,20.2518,20.2583,19300.0
2009-05-22 12:00:00,31.2,31.26,31.2,31.24,24900.0,20.2713,20.3103,20.2713,20.2973,24900.0
2009-05-22 12:05:00,31.24,31.27,31.23,31.27,14200.0,20.2973,20.3168,20.2908,20.3168,14200.0
2009-05-22 12:10:00,31.27,31.3,31.26,31.28,43700.0,20.3168,20.3363,20.3103,20.3233,43700.0
2009-05-22 12:15:00,31.28,31.28,31.24,31.26,32600.0,20.3233,20.3233,20.2973,20.3103,32600.0
2009-05-22 12:20:00,31.26,31.27,31.22,31.25,24000.0,20.3103,20.3168,20.2843,20.3038,24000.0
2009-05-22 12:25:00,31.25,31.25,31.19,31.2,55800.0,20.3038,20.3038,20.2648,20.2713,55800.0
2009-05-22 12:30:00,31.2,31.2,31.16,31.17,28500.0,20.2713,20.2713,20.2454,20.2518,28500.0
2009-05-22 12:35:00,31.17,31.22,31.16,31.22,24900.0,20.2518,20.2843,20.2454,20.2843,24900.0
2009-05-22 12:40:00,31.23,31.25,31.23,31.23,55500.0,20.2908,20.3038,20.2908,20.2908,55500.0
2009-05-22 12:45:00,31.23,31.25,31.21,31.21,35300.0,20.2908,20.3038,20.2778,20.2778,35300.0
2009-05-22 12:50:00,31.22,31.26,31.21,31.25,15200.0,20.2843,20.3103,20.2778,20.3038,15200.0
2009-05-22 12:55:00,31.25,31.3,31.24,31.28,105800.0,20.3038,20.3363,20.2973,20.3233,105800.0
2009-05-22 13:00:00,31.27,31.32,31.27,31.31,40600.0,20.3168,20.3493,20.3168,20.3428,40600.0
2009-05-22 13:05:00,31.3,31.31,31.28,31.29,29200.0,20.3363,20.3428,20.3233,20.3298,29200.0
2009-05-22 13:10:00,31.29,31.29,31.25,31.27,49700.0,20.3298,20.3298,20.3038,20.3168,49700.0
2009-05-22 13:15:00,31.28,31.29,31.27,31.29,52400.0,20.3233,20.3298,20.3168,20.3298,52400.0
2009-05-22 13:20:00,31.3,31.3,31.29,31.3,43100.0,20.3363,20.3363,20.3298,20.3363,43100.0
2009-05-22 13:25:00,31.3,31.32,31.27,31.27,68000.0,20.3363,20.3493,20.3168,20.3168,68000.0
2009-05-22 13:30:00,31.27,31.28,31.2,31.2,37200.0,20.3168,20.3233,20.2713,20.2713,37200.0
2009-05-22 13:35:00,31.2,31.22,31.19,31.19,56700.0,20.2713,20.2843,20.2648,20.2648,56700.0
2009-05-22 13:40:00,31.2,31.22,31.19,31.22,15100.0,20.2713,20.2843,20.2648,20.2843,15100.0
2009-05-22 13:45:00,31.23,31.26,31.23,31.24,34800.0,20.2908,20.3103,20.2908,20.2973,34800.0
2009-05-22 13:50:00,31.24,31.26,31.23,31.23,24500.0,20.2973,20.3103,20.2908,20.2908,24500.0
2009-05-22 13:55:00,31.23,31.25,31.2,31.25,27000.0,20.2908,20.3038,20.2713,20.3038,27000.0
2009-05-22 14:00:00,31.26,31.29,31.26,31.27,38900.0,20.3103,20.3298,20.3103,20.3168,38900.0
2009-05-22 14:05:00,31.27,31.27,31.24,31.25,31200.0,20.3168,20.3168,20.2973,20.3038,31200.0
2009-05-22 14:10:00,31.25,31.25,31.21,31.22,113000.0,20.3038,20.3038,20.2778,20.2843,113000.0
2009-05-22 14:15:00,31.22,31.23,31.2,31.22,43000.0,20.2843,20.2908,20.2713,20.2843,43000.0
2009-05-22 14:20:00,31.22,31.24,31.2,31.23,72200.0,20.2843,20.2973,20.2713,20.2908,72200.0
2009-05-22 14:25:00,31.23,31.26,31.22,31.25,42100.0,20.2908,20.3103,20.2843,20.3038,42100.0
2009-05-22 14:30:00,31.26,31.27,31.23,31.27,43000.0,20.3103,20.3168,20.2908,20.3168,43000.0
2009-05-22 14:35:00,31.27,31.28,31.25,31.26,66600.0,20.3168,20.3233,20.3038,20.3103,66600.0
2009-05-22 14:40:00,31.26,31.31,31.26,31.28,39200.0,20.3103,20.3428,20.3103,20.3233,39200.0
2009-05-22 14:45:00,31.28,31.29,31.24,31.25,40700.0,20.3233,20.3298,20.2973,20.3038,40700.0
2009-05-22 14:50:00,31.25,31.25,31.21,31.25,216400.0,20.3038,20.3038,20.2778,20.3038,216400.0
2009-05-22 14:55:00,31.25,31.3,31.25,31.29,111400.0,20.3038,20.3363,20.3038,20.3298,111400.0
2009-05-22 15:00:00,31.3,31.3,31.26,31.27,69100.0,20.3363,20.3363,20.3103,20.3168,69100.0
2009-05-22 15:05:00,31.28,31.29,31.26,31.28,50400.0,20.3233,20.3298,20.3103,20.3233,50400.0
2009-05-22 15:10:00,31.28,31.34,31.27,31.32,68900.0,20.3233,20.3623,20.3168,20.3493,68900.0
2009-05-22 15:15:00,31.32,31.32,31.24,31.25,108900.0,20.3493,20.3493,20.2973,20.3038,108900.0
2009-05-22 15:20:00,31.25,31.26,31.21,31.21,190900.0,20.3038,20.3103,20.2778,20.2778,190900.0
2009-05-22 15:25:00,31.2,31.23,31.19,31.21,118800.0,20.2713,20.2908,20.2648,20.2778,118800.0
2009-05-22 15:30:00,31.2,31.24,31.19,31.22,91600.0,20.2713,20.2973,20.2648,20.2843,91600.0
2009-05-22 15:35:00,31.22,31.3,31.22,31.26,121900.0,20.2843,20.3363,20.2843,20.3103,121900.0
2009-05-22 15:40:00,31.25,31.27,31.22,31.22,72700.0,20.3038,20.3168,20.2843,20.2843,72700.0
2009-05-22 15:45:00,31.22,31.23,31.15,31.16,213500.0,20.2843,20.2908,20.2389,20.2454,213500.0
2009-05-22 15:50:00,31.16,31.17,31.12,31.13,72500.0,20.2454,20.2518,20.2194,20.2259,72500.0
2009-05-22 15:55:00,31.13,31.13,31.09,31.11,107600.0,20.2259,20.2259,20.1999,20.2129,107600.0
2009-05-26 09:30:00,30.57,30.83,30.35,30.45,274700.0,19.862,20.0309,19.7191,19.784,274700.0
2009-05-26 09:35:00,30.45,30.49,30.44,30.45,84900.0,19.784,19.81,19.7776,19.784,84900.0
2009-05-26 09:40:00,30.45,30.55,30.44,30.52,95100.0,19.784,19.849,19.7776,19.8295,95100.0
2009-05-26 09:45:00,30.51,30.56,30.51,30.56,89800.0,19.823,19.8555,19.823,19.8555,89800.0
2009-05-26 09:50:00,30.56,30.61,30.55,30.56,63800.0,19.8555,19.888,19.849,19.8555,63800.0
2009-05-26 09:55:00,30.55,30.6,30.55,30.6,62600.0,19.849,19.8815,19.849,19.8815,62600.0
2009-05-26 10:00:00,30.6,30.83,30.6,30.81,303100.0,19.8815,20.0309,19.8815,20.0179,303100.0
2009-05-26 10:05:00,30.81,30.96,30.81,30.91,81300.0,20.0179,20.1154,20.0179,20.0829,81300.0
2009-05-26 10:10:00,30.92,31.0,30.91,30.98,137200.0,20.0894,20.1414,20.0829,20.1284,137200.0
2009-05-26 10:15:00,30.99,31.05,30.99,31.03,205300.0,20.1349,20.1739,20.1349,20.1609,205300.0
2009-05-26 10:20:00,31.03,31.03,30.96,31.02,36200.0,20.1609,20.1609,20.1154,20.1544,36200.0
2009-05-26 10:25:00,31.03,31.04,30.97,31.0,37600.0,20.1609,20.1674,20.1219,20.1414,37600.0
2009-05-26 10:30:00,31.02,31.05,30.97,30.98,69100.0,20.1544,20.1739,20.1219,20.1284,69100.0
2009-05-26 10:35:00,30.98,31.09,30.98,31.04,112300.0,20.1284,20.1999,20.1284,20.1674,112300.0
2009-05-26 10:40:00,31.04,31.1,31.02,31.06,187600.0,20.1674,20.2064,20.1544,20.1804,187600.0
2009-05-26 10:45:00,31.05,31.1,31.05,31.08,26900.0,20.1739,20.2064,20.1739,20.1934,26900.0
2009-05-26 10:50:00,31.08,31.14,31.08,31.14,32100.0,20.1934,20.2324,20.1934,20.2324,32100.0
2009-05-26 10:55:00,31.14,31.15,31.1,31.11,29700.0,20.2324,20.2389,20.2064,20.2129,29700.0
2009-05-26 11:00:00,31.12,31.13,31.08,31.08,60400.0,20.2194,20.2259,20.1934,20.1934,60400.0
2009-05-26 11:05:00,31.07,31.08,31.03,31.03,44600.0,20.1869,20.1934,20.1609,20.1609,44600.0
2009-05-26 11:10:00,31.03,31.08,31.03,31.07,35300.0,20.1609,20.1934,20.1609,20.1869,35300.0
2009-05-26 11:15:00,31.08,31.08,31.05,31.08,61100.0,20.1934,20.1934,20.1739,20.1934,61100.0
2009-05-26 11:20:00,31.08,31.11,31.07,31.11,36900.0,20.1934,20.2129,20.1869,20.2129,36900.0
2009-05-26 11:25:00,31.12,31.14,31.11,31.12,56300.0,20.2194,20.2324,20.2129,20.2194,56300.0
2009-05-26 11:30:00,31.13,31.16,31.12,31.13,201600.0,20.2259,20.2454,20.2194,20.2259,201600.0
2009-05-26 11:35:00,31.13,31.15,31.13,31.14,45600.0,20.2259,20.2389,20.2259,20.2324,45600.0
2009-05-26 11:40:00,31.14,31.2,31.13,31.2,73800.0,20.2324,20.2713,20.2259,20.2713,73800.0
2009-05-26 11:45:00,31.19,31.22,31.19,31.2,50900.0,20.2648,20.2843,20.2648,20.2713,50900.0
2009-05-26 11:50:00,31.2,31.23,31.2,31.23,35300.0,20.2713,20.2908,20.2713,20.2908,35300.0
2009-05-26 11:55:00,31.22,31.25,31.22,31.23,44600.0,20.2843,20.3038,20.2843,20.2908,44600.0
2009-05-26 12:00:00,31.22,31.23,31.21,31.22,13700.0,20.2843,20.2908,20.2778,20.2843,13700.0
2009-05-26 12:05:00,31.21,31.22,31.18,31.18,30200.0,20.2778,20.2843,20.2583,20.2583,30200.0
2009-05-26 12:10:00,31.18,31.19,31.17,31.18,28100.0,20.2583,20.2648,20.2518,20.2583,28100.0
2009-05-26 12:15:00,31.18,31.2,31.17,31.2,75100.0,20.2583,20.2713,20.2518,20.2713,75100.0
2009-05-26 12:20:00,31.2,31.23,31.19,31.22,258000.0,20.2713,20.2908,20.2648,20.2843,258000.0
2009-05-26 12:25:00,31.22,31.25,31.21,31.25,147700.0,20.2843,20.3038,20.2778,20.3038,147700.0
2009-05-26 12:30:00,31.25,31.25,31.21,31.23,20700.0,20.3038,20.3038,20.2778,20.2908,20700.0
2009-05-26 12:35:00,31.23,31.25,31.2,31.21,30800.0,20.2908,20.3038,20.2713,20.2778,30800.0
2009-05-26 12:40:00,31.22,31.25,31.21,31.22,27800.0,20.2843,20.3038,20.2778,20.2843,27800.0
2009-05-26 12:45:00,31.22,31.3,31.2,31.3,53400.0,20.2843,20.3363,20.2713,20.3363,53400.0
2009-05-26 12:50:00,31.3,31.36,31.28,31.35,40800.0,20.3363,20.3753,20.3233,20.3688,40800.0
2009-05-26 12:55:00,31.35,31.35,31.33,31.34,30200.0,20.3688,20.3688,20.3558,20.3623,30200.0
2009-05-26 13:00:00,31.34,31.35,31.32,31.35,22300.0,20.3623,20.3688,20.3493,20.3688,22300.0
2009-05-26 13:05:00,31.35,31.38,31.34,31.34,13000.0,20.3688,20.3883,20.3623,20.3623,13000.0
2009-05-26 13:10:00,31.35,31.35,31.31,31.31,15800.0,20.3688,20.3688,20.3428,20.3428,15800.0
2009-05-26 13:15:00,31.31,31.35,31.31,31.35,32800.0,20.3428,20.3688,20.3428,20.3688,32800.0
2009-05-26 13:20:00,31.35,31.37,31.3,31.32,117000.0,20.3688,20.3818,20.3363,20.3493,117000.0
2009-05-26 13:25:00,31.32,31.35,31.32,31.35,67800.0,20.3493,20.3688,20.3493,20.3688,67800.0
2009-05-26 13:30:00,31.35,31.35,31.3,31.33,63100.0,20.3688,20.3688,20.3363,20.3558,63100.0
2009-05-26 13:35:00,31.33,31.34,31.32,31.33,64700.0,20.3558,20.3623,20.3493,20.3558,64700.0
2009-05-26 13:40:00,31.33,31.36,31.32,31.34,40300.0,20.3558,20.3753,20.3493,20.3623,40300.0
2009-05-26 13:45:00,31.35,31.39,31.35,31.37,189400.0,20.3688,20.3948,20.3688,20.3818,189400.0
2009-05-26 13:50:00,31.37,31.38,31.35,31.35,29800.0,20.3818,20.3883,20.3688,20.3688,29800.0
2009-05-26 13:55:00,31.34,31.38,31.34,31.38,74000.0,20.3623,20.3883,20.3623,20.3883,74000.0
2009-05-26 14:00:00,31.38,31.42,31.37,31.41,43900.0,20.3883,20.4143,20.3818,20.4078,43900.0
2009-05-26 14:05:00,31.4,31.42,31.39,31.41,27400.0,20.4013,20.4143,20.3948,20.4078,27400.0
2009-05-26 14:10:00,31.4,31.42,31.38,31.4,14800.0,20.4013,20.4143,20.3883,20.4013,14800.0
2009-05-26 14:15:00,31.4,31.43,31.38,31.38,72800.0,20.4013,20.4208,20.3883,20.3883,72800.0
2009-05-26 14:20:00,31.39,31.4,31.35,31.37,120800.0,20.3948,20.4013,20.3688,20.3818,120800.0
2009-05-26 14:25:00,31.36,31.39,31.35,31.36,142100.0,20.3753,20.3948,20.3688,20.3753,142100.0
2009-05-26 14:30:00,31.36,31.4,31.36,31.39,28400.0,20.3753,20.4013,20.3753,20.3948,28400.0
2009-05-26 14:35:00,31.4,31.42,31.4,31.4,16800.0,20.4013,20.4143,20.4013,20.4013,16800.0
2009-05-26 14:40:00,31.4,31.43,31.39,31.41,56800.0,20.4013,20.4208,20.3948,20.4078,56800.0
2009-05-26 14:45:00,31.42,31.43,31.37,31.37,66000.0,20.4143,20.4208,20.3818,20.3818,66000.0
2009-05-26 14:50:00,31.37,31.37,31.32,31.33,32000.0,20.3818,20.3818,20.3493,20.3558,32000.0
2009-05-26 14:55:00,31.32,31.33,31.3,31.3,64500.0,20.3493,20.3558,20.3363,20.3363,64500.0
2009-05-26 15:00:00,31.3,31.33,31.3,31.33,105300.0,20.3363,20.3558,20.3363,20.3558,105300.0
2009-05-26 15:05:00,31.32,31.33,31.27,31.33,17100.0,20.3493,20.3558,20.3168,20.3558,17100.0
2009-05-26 15:10:00,31.32,31.36,31.32,31.33,81900.0,20.3493,20.3753,20.3493,20.3558,81900.0
2009-05-26 15:15:00,31.34,31.34,31.25,31.29,137200.0,20.3623,20.3623,20.3038,20.3298,137200.0
2009-05-26 15:20:00,31.29,31.33,31.27,31.3,70300.0,20.3298,20.3558,20.3168,20.3363,70300.0
2009-05-26 15:25:00,31.3,31.34,31.29,31.29,54600.0,20.3363,20.3623,20.3298,20.3298,54600.0
2009-05-26 15:30:00,31.29,31.38,31.27,31.37,98000.0,20.3298,20.3883,20.3168,20.3818,98000.0
2009-05-26 15:35:00,31.37,31.38,31.33,31.37,54200.0,20.3818,20.3883,20.3558,20.3818,54200.0
2009-05-26 15:40:00,31.37,31.37,31.3,31.32,68300.0,20.3818,20.3818,20.3363,20.3493,68300.0
2009-05-26 15:45:00,31.32,31.32,31.23,31.28,257900.0,20.3493,20.3493,20.2908,20.3233,257900.0
2009-05-26 15:50:00,31.28,31.35,31.27,31.33,116400.0,20.3233,20.3688,20.3168,20.3558,116400.0
2009-05-26 15:55:00,31.33,31.39,31.32,31.38,159200.0,20.3558,20.3948,20.3493,20.3883,159200.0
2009-05-27 09:30:00,31.63,31.65,31.5,31.51,208900.0,20.5507,20.5637,20.4663,20.4728,208900.0
2009-05-27 09:35:00,31.5,31.55,31.49,31.55,82100.0,20.4663,20.4987,20.4598,20.4987,82100.0
2009-05-27 09:40:00,31.54,31.55,31.45,31.47,69700.0,20.4922,20.4987,20.4338,20.4468,69700.0
2009-05-27 09:45:00,31.47,31.54,31.45,31.54,69400.0,20.4468,20.4922,20.4338,20.4922,69400.0
2009-05-27 09:50:00,31.55,31.61,31.54,31.6,94700.0,20.4987,20.5377,20.4922,20.5312,94700.0
2009-05-27 09:55:00,31.59,31.6,31.55,31.56,26700.0,20.5247,20.5312,20.4987,20.5052,26700.0
2009-05-27 10:00:00,31.58,31.67,31.54,31.54,101900.0,20.5182,20.5767,20.4922,20.4922,101900.0
2009-05-27 10:05:00,31.55,31.56,31.51,31.55,233700.0,20.4987,20.5052,20.4728,20.4987,233700.0
2009-05-27 10:10:00,31.55,31.62,31.54,31.59,327100.0,20.4987,20.5442,20.4922,20.5247,327100.0
2009-05-27 10:15:00,31.58,31.59,31.55,31.58,42500.0,20.5182,20.5247,20.4987,20.5182,42500.0
2009-05-27 10:20:00,31.58,31.64,31.56,31.64,59100.0,20.5182,20.5572,20.5052,20.5572,59100.0
2009-05-27 10:25:00,31.64,31.64,31.59,31.59,16100.0,20.5572,20.5572,20.5247,20.5247,16100.0
2009-05-27 10:30:00,31.6,31.61,31.54,31.56,41800.0,20.5312,20.5377,20.4922,20.5052,41800.0
2009-05-27 10:35:00,31.56,31.63,31.55,31.63,195900.0,20.5052,20.5507,20.4987,20.5507,195900.0
2009-05-27 10:40:00,31.63,31.67,31.58,31.58,168000.0,20.5507,20.5767,20.5182,20.5182,168000.0
2009-05-27 10:45:00,31.58,31.63,31.57,31.62,132400.0,20.5182,20.5507,20.5117,20.5442,132400.0
2009-05-27 10:50:00,31.64,31.67,31.63,31.64,62200.0,20.5572,20.5767,20.5507,20.5572,62200.0
2009-05-27 10:55:00,31.64,31.74,31.63,31.72,208100.0,20.5572,20.6222,20.5507,20.6092,208100.0
2009-05-27 11:00:00,31.71,31.72,31.65,31.65,89600.0,20.6027,20.6092,20.5637,20.5637,89600.0
2009-05-27 11:05:00,31.65,31.65,31.62,31.63,68200.0,20.5637,20.5637,20.5442,20.5507,68200.0
2009-05-27 11:10:00,31.64,31.69,31.62,31.68,60900.0,20.5572,20.5897,20.5442,20.5832,60900.0
2009-05-27 11:15:00,31.68,31.69,31.65,31.67,24300.0,20.5832,20.5897,20.5637,20.5767,24300.0
2009-05-27 11:20:00,31.66,31.67,31.62,31.65,86200.0,20.5702,20.5767,20.5442,20.5637,86200.0
2009-05-27 11:25:00,31.64,31.71,31.64,31.68,94300.0,20.5572,20.6027,20.5572,20.5832,94300.0
2009-05-27 11:30:00,31.69,31.76,31.66,31.75,131600.0,20.5897,20.6352,20.5702,20.6287,131600.0
2009-05-27 11:35:00,31.75,31.77,31.73,31.76,78800.0,20.6287,20.6417,20.6157,20.6352,78800.0
2009-05-27 11:40:00,31.77,31.77,31.73,31.74,81800.0,20.6417,20.6417,20.6157,20.6222,81800.0
2009-05-27 11:45:00,31.73,31.74,31.72,31.73,57000.0,20.6157,20.6222,20.6092,20.6157,57000.0
2009-05-27 11:50:00,31.74,31.77,31.73,31.74,42700.0,20.6222,20.6417,20.6157,20.6222,42700.0
2009-05-27 11:55:00,31.74,31.76,31.71,31.76,30600.0,20.6222,20.6352,20.6027,20.6352,30600.0
2009-05-27 12:00:00,31.76,31.8,31.76,31.78,51300.0,20.6352,20.6612,20.6352,20.6482,51300.0
2009-05-27 12:05:00,31.79,31.84,31.78,31.83,135500.0,20.6547,20.6872,20.6482,20.6807,135500.0
2009-05-27 12:10:00,31.83,31.85,31.81,31.85,50800.0,20.6807,20.6937,20.6677,20.6937,50800.0
2009-05-27 12:15:00,31.85,31.87,31.84,31.86,108500.0,20.6937,20.7067,20.6872,20.7002,108500.0
2009-05-27 12:20:00,31.86,31.86,31.83,31.86,32900.0,20.7002,20.7002,20.6807,20.7002,32900.0
2009-05-27 12:25:00,31.85,31.86,31.82,31.84,76300.0,20.6937,20.7002,20.6742,20.6872,76300.0
2009-05-27 12:30:00,31.83,31.83,31.81,31.83,39500.0,20.6807,20.6807,20.6677,20.6807,39500.0
2009-05-27 12:35:00,31.83,31.83,31.78,31.78,55600.0,20.6807,20.6807,20.6482,20.6482,55600.0
2009-05-27 12:40:00,31.78,31.81,31.77,31.78,31500.0,20.6482,20.6677,20.6417,20.6482,31500.0
2009-05-27 12:45:00,31.78,31.79,31.75,31.78,46200.0,20.6482,20.6547,20.6287,20.6482,46200.0
2009-05-27 12:50:00,31.79,31.79,31.76,31.76,15600.0,20.6547,20.6547,20.6352,20.6352,15600.0
2009-05-27 12:55:00,31.76,31.76,31.71,31.72,23800.0,20.6352,20.6352,20.6027,20.6092,23800.0
2009-05-27 13:00:00,31.73,31.8,31.71,31.79,45700.0,20.6157,20.6612,20.6027,20.6547,45700.0
2009-05-27 13:05:00,31.78,31.79,31.76,31.76,29100.0,20.6482,20.6547,20.6352,20.6352,29100.0
2009-05-27 13:10:00,31.77,31.78,31.74,31.76,165900.0,20.6417,20.6482,20.6222,20.6352,165900.0
2009-05-27 13:15:00,31.76,31.78,31.75,31.76,233500.0,20.6352,20.6482,20.6287,20.6352,233500.0
2009-05-27 13:20:00,31.76,31.77,31.72,31.76,102400.0,20.6352,20.6417,20.6092,20.6352,102400.0
2009-05-27 13:25:00,31.76,31.78,31.74,31.77,69000.0,20.6352,20.6482,20.6222,20.6417,69000.0
2009-05-27 13:30:00,31.76,31.76,31.7,31.71,63700.0,20.6352,20.6352,20.5962,20.6027,63700.0
2009-05-27 13:35:00,31.71,31.71,31.6,31.61,74000.0,20.6027,20.6027,20.5312,20.5377,74000.0
2009-05-27 13:40:00,31.6,31.64,31.6,31.63,90100.0,20.5312,20.5572,20.5312,20.5507,90100.0
2009-05-27 13:45:00,31.63,31.64,31.54,31.54,105600.0,20.5507,20.5572,20.4922,20.4922,105600.0
2009-05-27 13:50:00,31.54,31.54,31.41,31.47,99500.0,20.4922,20.4922,20.4078,20.4468,99500.0
2009-05-27 13:55:00,31.46,31.5,31.44,31.5,83900.0,20.4403,20.4663,20.4273,20.4663,83900.0
2009-05-27 14:00:00,31.49,31.5,31.43,31.44,47400.0,20.4598,20.4663,20.4208,20.4273,47400.0
2009-05-27 14:05:00,31.43,31.44,31.33,31.35,34000.0,20.4208,20.4273,20.3558,20.3688,34000.0
2009-05-27 14:10:00,31.36,31.41,31.35,31.41,63900.0,20.3753,20.4078,20.3688,20.4078,63900.0
2009-05-27 14:15:00,31.4,31.42,31.37,31.41,121800.0,20.4013,20.4143,20.3818,20.4078,121800.0
2009-05-27 14:20:00,31.4,31.4,31.31,31.33,201700.0,20.4013,20.4013,20.3428,20.3558,201700.0
2009-05-27 14:25:00,31.32,31.37,31.32,31.37,54600.0,20.3493,20.3818,20.3493,20.3818,54600.0
2009-05-27 14:30:00,31.37,31.38,31.34,31.35,52300.0,20.3818,20.3883,20.3623,20.3688,52300.0
2009-05-27 14:35:00,31.35,31.42,31.34,31.42,34500.0,20.3688,20.4143,20.3623,20.4143,34500.0
2009-05-27 14:40:00,31.42,31.47,31.42,31.44,39900.0,20.4143,20.4468,20.4143,20.4273,39900.0
2009-05-27 14:45:00,31.45,31.49,31.43,31.49,34900.0,20.4338,20.4598,20.4208,20.4598,34900.0
2009-05-27 14:50:00,31.49,31.5,31.44,31.48,139600.0,20.4598,20.4663,20.4273,20.4533,139600.0
2009-05-27 14:55:00,31.48,31.48,31.4,31.41,41800.0,20.4533,20.4533,20.4013,20.4078,41800.0
2009-05-27 15:00:00,31.41,31.46,31.39,31.45,65400.0,20.4078,20.4403,20.3948,20.4338,65400.0
2009-05-27 15:05:00,31.46,31.48,31.43,31.43,34400.0,20.4403,20.4533,20.4208,20.4208,34400.0
2009-05-27 15:10:00,31.43,31.43,31.36,31.39,22100.0,20.4208,20.4208,20.3753,20.3948,22100.0
2009-05-27 15:15:00,31.4,31.41,31.35,31.35,64100.0,20.4013,20.4078,20.3688,20.3688,64100.0
2009-05-27 15:20:00,31.35,31.35,31.17,31.17,159600.0,20.3688,20.3688,20.2518,20.2518,159600.0
2009-05-27 15:25:00,31.17,31.19,31.12,31.16,356300.0,20.2518,20.2648,20.2194,20.2454,356300.0
2009-05-27 15:30:00,31.16,31.19,31.14,31.16,73400.0,20.2454,20.2648,20.2324,20.2454,73400.0
2009-05-27 15:35:00,31.16,31.16,31.06,31.08,97200.0,20.2454,20.2454,20.1804,20.1934,97200.0
2009-05-27 15:40:00,31.09,31.14,31.09,31.11,121000.0,20.1999,20.2324,20.1999,20.2129,121000.0
2009-05-27 15:45:00,31.11,31.21,31.11,31.2,170300.0,20.2129,20.2778,20.2129,20.2713,170300.0
2009-05-27 15:50:00,31.2,31.2,31.08,31.1,126500.0,20.2713,20.2713,20.1934,20.2064,126500.0
2009-05-27 15:55:00,31.1,31.12,31.05,31.1,307600.0,20.2064,20.2194,20.1739,20.2064,307600.0
2009-05-28 09:30:00,31.64,31.91,31.56,31.81,245100.0,20.5572,20.7326,20.5052,20.6677,245100.0
2009-05-28 09:35:00,31.79,31.8,31.76,31.8,115800.0,20.6547,20.6612,20.6352,20.6612,115800.0
2009-05-28 09:40:00,31.81,31.85,31.81,31.83,36300.0,20.6677,20.6937,20.6677,20.6807,36300.0
2009-05-28 09:45:00,31.83,31.85,31.8,31.81,82500.0,20.6807,20.6937,20.6612,20.6677,82500.0
2009-05-28 09:50:00,31.83,31.84,31.76,31.77,25200.0,20.6807,20.6872,20.6352,20.6417,25200.0
2009-05-28 09:55:00,31.76,31.78,31.67,31.67,47700.0,20.6352,20.6482,20.5767,20.5767,47700.0
2009-05-28 10:00:00,31.67,31.67,31.48,31.5,119500.0,20.5767,20.5767,20.4533,20.4663,119500.0
2009-05-28 10:05:00,31.5,31.52,31.35,31.41,163300.0,20.4663,20.4793,20.3688,20.4078,163300.0
2009-05-28 10:10:00,31.41,31.42,31.31,31.4,42100.0,20.4078,20.4143,20.3428,20.4013,42100.0
2009-05-28 10:15:00,31.39,31.48,31.39,31.47,68800.0,20.3948,20.4533,20.3948,20.4468,68800.0
2009-05-28 10:20:00,31.46,31.5,31.42,31.43,45200.0,20.4403,20.4663,20.4143,20.4208,45200.0
2009-05-28 10:25:00,31.42,31.44,31.34,31.43,93400.0,20.4143,20.4273,20.3623,20.4208,93400.0
2009-05-28 10:30:00,31.44,31.5,31.41,31.47,63200.0,20.4273,20.4663,20.4078,20.4468,63200.0
2009-05-28 10:35:00,31.47,31.55,31.47,31.47,50600.0,20.4468,20.4987,20.4468,20.4468,50600.0
2009-05-28 10:40:00,31.48,31.55,31.46,31.55,166100.0,20.4533,20.4987,20.4403,20.4987,166100.0
2009-05-28 10:45:00,31.54,31.56,31.44,31.53,211600.0,20.4922,20.5052,20.4273,20.4857,211600.0
2009-05-28 10:50:00,31.53,31.57,31.53,31.56,80900.0,20.4857,20.5117,20.4857,20.5052,80900.0
2009-05-28 10:55:00,31.56,31.66,31.55,31.66,85700.0,20.5052,20.5702,20.4987,20.5702,85700.0
2009-05-28 11:00:00,31.66,31.72,31.66,31.72,89300.0,20.5702,20.6092,20.5702,20.6092,89300.0
2009-05-28 11:05:00,31.74,31.8,31.71,31.79,247500.0,20.6222,20.6612,20.6027,20.6547,247500.0
2009-05-28 11:10:00,31.8,31.83,31.76,31.78,100300.0,20.6612,20.6807,20.6352,20.6482,100300.0
2009-05-28 11:15:00,31.78,31.83,31.78,31.79,68600.0,20.6482,20.6807,20.6482,20.6547,68600.0
2009-05-28 11:20:00,31.79,31.79,31.73,31.75,22200.0,20.6547,20.6547,20.6157,20.6287,22200.0
2009-05-28 11:25:00,31.75,31.79,31.75,31.75,74600.0,20.6287,20.6547,20.6287,20.6287,74600.0
2009-05-28 11:30:00,31.76,31.79,31.74,31.77,9300.0,20.6352,20.6547,20.6222,20.6417,9300.0
2009-05-28 11:35:00,31.77,31.8,31.76,31.76,93500.0,20.6417,20.6612,20.6352,20.6352,93500.0
2009-05-28 11:40:00,31.75,31.75,31.71,31.74,13200.0,20.6287,20.6287,20.6027,20.6222,13200.0
2009-05-28 11:45:00,31.74,31.85,31.74,31.84,24100.0,20.6222,20.6937,20.6222,20.6872,24100.0
2009-05-28 11:50:00,31.86,31.87,31.8,31.82,26400.0,20.7002,20.7067,20.6612,20.6742,26400.0
2009-05-28 11:55:00,31.82,31.85,31.79,31.84,54400.0,20.6742,20.6937,20.6547,20.6872,54400.0
2009-05-28 12:00:00,31.84,31.86,31.82,31.82,36200.0,20.6872,20.7002,20.6742,20.6742,36200.0
2009-05-28 12:05:00,31.83,31.83,31.72,31.72,33600.0,20.6807,20.6807,20.6092,20.6092,33600.0
2009-05-28 12:10:00,31.72,31.74,31.7,31.7,27200.0,20.6092,20.6222,20.5962,20.5962,27200.0
2009-05-28 12:15:00,31.7,31.71,31.65,31.66,48800.0,20.5962,20.6027,20.5637,20.5702,48800.0
2009-05-28 12:20:00,31.65,31.67,31.64,31.65,41800.0,20.5637,20.5767,20.5572,20.5637,41800.0
2009-05-28 12:25:00,31.66,31.67,31.62,31.63,28300.0,20.5702,20.5767,20.5442,20.5507,28300.0
2009-05-28 12:30:00,31.62,31.65,31.6,31.65,90800.0,20.5442,20.5637,20.5312,20.5637,90800.0
2009-05-28 12:35:00,31.65,31.65,31.61,31.64,255700.0,20.5637,20.5637,20.5377,20.5572,255700.0
2009-05-28 12:40:00,31.64,31.67,31.63,31.64,54700.0,20.5572,20.5767,20.5507,20.5572,54700.0
2009-05-28 12:45:00,31.63,31.64,31.59,31.61,58000.0,20.5507,20.5572,20.5247,20.5377,58000.0
2009-05-28 12:50:00,31.6,31.63,31.56,31.57,25400.0,20.5312,20.5507,20.5052,20.5117,25400.0
2009-05-28 12:55:00,31.57,31.61,31.57,31.61,24100.0,20.5117,20.5377,20.5117,20.5377,24100.0
2009-05-28 13:00:00,31.61,31.72,31.59,31.7,62300.0,20.5377,20.6092,20.5247,20.5962,62300.0
2009-05-28 13:05:00,31.7,31.75,31.7,31.72,14900.0,20.5962,20.6287,20.5962,20.6092,14900.0
2009-05-28 13:10:00,31.71,31.83,31.71,31.83,47200.0,20.6027,20.6807,20.6027,20.6807,47200.0
2009-05-28 13:15:00,31.84,31.94,31.84,31.93,65100.0,20.6872,20.7521,20.6872,20.7456,65100.0
2009-05-28 13:20:00,31.95,31.97,31.92,31.94,23500.0,20.7586,20.7716,20.7391,20.7521,23500.0
2009-05-28 13:25:00,31.93,31.95,31.89,31.89,14700.0,20.7456,20.7586,20.7196,20.7196,14700.0
2009-05-28 13:30:00,31.89,31.91,31.86,31.91,29700.0,20.7196,20.7326,20.7002,20.7326,29700.0
2009-05-28 13:35:00,31.91,31.97,31.9,31.93,25300.0,20.7326,20.7716,20.7261,20.7456,25300.0
2009-05-28 13:40:00,31.92,31.96,31.9,31.92,141400.0,20.7391,20.7651,20.7261,20.7391,141400.0
2009-05-28 13:45:00,31.92,31.95,31.9,31.91,108800.0,20.7391,20.7586,20.7261,20.7326,108800.0
2009-05-28 13:50:00,31.91,31.94,31.87,31.88,32500.0,20.7326,20.7521,20.7067,20.7132,32500.0
2009-05-28 13:55:00,31.88,31.88,31.76,31.88,32600.0,20.7132,20.7132,20.6352,20.7132,32600.0
2009-05-28 14:00:00,31.88,31.92,31.87,31.9,69100.0,20.7132,20.7391,20.7067,20.7261,69100.0
2009-05-28 14:05:00,31.9,31.94,31.89,31.9,134000.0,20.7261,20.7521,20.7196,20.7261,134000.0
2009-05-28 14:10:00,31.91,31.93,31.89,31.9,34900.0,20.7326,20.7456,20.7196,20.7261,34900.0
2009-05-28 14:15:00,31.9,31.93,31.87,31.92,36100.0,20.7261,20.7456,20.7067,20.7391,36100.0
2009-05-28 14:20:00,31.92,32.04,31.92,32.03,48400.0,20.7391,20.8171,20.7391,20.8106,48400.0
2009-05-28 14:25:00,32.03,32.06,32.0,32.0,21400.0,20.8106,20.8301,20.7911,20.7911,21400.0
2009-05-28 14:30:00,32.0,32.06,31.98,32.05,41900.0,20.7911,20.8301,20.7781,20.8236,41900.0
2009-05-28 14:35:00,32.04,32.08,32.04,32.05,25400.0,20.8171,20.8431,20.8171,20.8236,25400.0
2009-05-28 14:40:00,32.05,32.06,31.96,31.96,20800.0,20.8236,20.8301,20.7651,20.7651,20800.0
2009-05-28 14:45:00,31.97,32.01,31.97,32.0,131000.0,20.7716,20.7976,20.7716,20.7911,131000.0
2009-05-28 14:50:00,32.01,32.06,32.01,32.03,42900.0,20.7976,20.8301,20.7976,20.8106,42900.0
2009-05-28 14:55:00,32.04,32.05,31.99,32.04,23500.0,20.8171,20.8236,20.7846,20.8171,23500.0
2009-05-28 15:00:00,32.04,32.05,32.0,32.03,49900.0,20.8171,20.8236,20.7911,20.8106,49900.0
2009-05-28 15:05:00,32.02,32.03,31.96,31.98,177900.0,20.8041,20.8106,20.7651,20.7781,177900.0
2009-05-28 15:10:00,31.98,31.98,31.91,31.93,121100.0,20.7781,20.7781,20.7326,20.7456,121100.0
2009-05-28 15:15:00,31.93,31.99,31.93,31.97,128800.0,20.7456,20.7846,20.7456,20.7716,128800.0
2009-05-28 15:20:00,31.97,31.97,31.9,31.9,11400.0,20.7716,20.7716,20.7261,20.7261,11400.0
2009-05-28 15:25:00,31.91,32.0,31.91,32.0,64000.0,20.7326,20.7911,20.7326,20.7911,64000.0
2009-05-28 15:30:00,31.99,32.03,31.95,32.01,167600.0,20.7846,20.8106,20.7586,20.7976,167600.0
2009-05-28 15:35:00,32.01,32.03,31.96,32.03,67200.0,20.7976,20.8106,20.7651,20.8106,67200.0
2009-05-28 15:40:00,32.03,32.07,31.99,32.03,86600.0,20.8106,20.8366,20.7846,20.8106,86600.0
2009-05-28 15:45:00,32.03,32.05,32.0,32.03,48600.0,20.8106,20.8236,20.7911,20.8106,48600.0
2009-05-28 15:50:00,32.03,32.06,31.93,31.95,42200.0,20.8106,20.8301,20.7456,20.7586,42200.0
2009-05-28 15:55:00,31.95,32.06,31.94,32.02,87100.0,20.7586,20.8301,20.7521,20.8041,87100.0
2009-05-29 09:30:00,32.55,32.61,32.38,32.38,231200.0,21.1485,21.1874,21.038,21.038,231200.0
2009-05-29 09:35:00,32.4,32.49,32.35,32.47,130300.0,21.051,21.1095,21.0185,21.0965,130300.0
2009-05-29 09:40:00,32.46,32.57,32.3,32.34,109700.0,21.09,21.1615,20.986,21.012,109700.0
2009-05-29 09:45:00,32.34,32.34,32.21,32.22,122400.0,21.012,21.012,20.9276,20.9341,122400.0
2009-05-29 09:50:00,32.22,32.34,32.2,32.33,84700.0,20.9341,21.012,20.9211,21.0055,84700.0
2009-05-29 09:55:00,32.33,32.41,32.28,32.41,158400.0,21.0055,21.0575,20.973,21.0575,158400.0
2009-05-29 10:00:00,32.41,32.44,32.34,32.35,184500.0,21.0575,21.077,21.012,21.0185,184500.0
2009-05-29 10:05:00,32.34,32.46,32.34,32.42,170400.0,21.012,21.09,21.012,21.064,170400.0
2009-05-29 10:10:00,32.42,32.45,32.39,32.45,137600.0,21.064,21.0835,21.0445,21.0835,137600.0
2009-05-29 10:15:00,32.45,32.55,32.45,32.54,123500.0,21.0835,21.1485,21.0835,21.142,123500.0
2009-05-29 10:20:00,32.55,32.61,32.54,32.61,361600.0,21.1485,21.1874,21.142,21.1874,361600.0
2009-05-29 10:25:00,32.61,32.63,32.58,32.62,155200.0,21.1874,21.2004,21.168,21.1939,155200.0
2009-05-29 10:30:00,32.62,32.65,32.58,32.59,120600.0,21.1939,21.2134,21.168,21.1745,120600.0
2009-05-29 10:35:00,32.59,32.59,32.53,32.57,107000.0,21.1745,21.1745,21.1355,21.1615,107000.0
2009-05-29 10:40:00,32.57,32.6,32.52,32.52,177000.0,21.1615,21.181,21.129,21.129,177000.0
2009-05-29 10:45:00,32.52,32.52,32.45,32.49,95200.0,21.129,21.129,21.0835,21.1095,95200.0
2009-05-29 10:50:00,32.49,32.53,32.46,32.52,146500.0,21.1095,21.1355,21.09,21.129,146500.0
2009-05-29 10:55:00,32.52,32.53,32.48,32.48,135100.0,21.129,21.1355,21.103,21.103,135100.0
2009-05-29 11:00:00,32.48,32.49,32.42,32.46,102300.0,21.103,21.1095,21.064,21.09,102300.0
2009-05-29 11:05:00,32.47,32.47,32.4,32.4,64200.0,21.0965,21.0965,21.051,21.051,64200.0
2009-05-29 11:10:00,32.4,32.41,32.34,32.37,80600.0,21.051,21.0575,21.012,21.0315,80600.0
2009-05-29 11:15:00,32.36,32.39,32.35,32.35,51000.0,21.025,21.0445,21.0185,21.0185,51000.0
2009-05-29 11:20:00,32.35,32.4,32.34,32.39,84000.0,21.0185,21.051,21.012,21.0445,84000.0
2009-05-29 11:25:00,32.4,32.45,32.31,32.31,285800.0,21.051,21.0835,20.9925,20.9925,285800.0
2009-05-29 11:30:00,32.31,32.37,32.3,32.36,55400.0,20.9925,21.0315,20.986,21.025,55400.0
2009-05-29 11:35:00,32.37,32.37,32.25,32.25,66800.0,21.0315,21.0315,20.9535,20.9535,66800.0
2009-05-29 11:40:00,32.25,32.31,32.23,32.31,98300.0,20.9535,20.9925,20.9406,20.9925,98300.0
2009-05-29 11:45:00,32.3,32.32,32.28,32.32,79400.0,20.986,20.999,20.973,20.999,79400.0
2009-05-29 11:50:00,32.31,32.33,32.28,32.29,59500.0,20.9925,21.0055,20.973,20.9795,59500.0
2009-05-29 11:55:00,32.29,32.3,32.23,32.26,49900.0,20.9795,20.986,20.9406,20.96,49900.0
2009-05-29 12:00:00,32.26,32.31,32.26,32.3,143800.0,20.96,20.9925,20.96,20.986,143800.0
2009-05-29 12:05:00,32.3,32.33,32.29,32.3,164200.0,20.986,21.0055,20.9795,20.986,164200.0
2009-05-29 12:10:00,32.31,32.36,32.31,32.34,20600.0,20.9925,21.025,20.9925,21.012,20600.0
2009-05-29 12:15:00,32.34,32.38,32.34,32.38,6200.0,21.012,21.038,21.012,21.038,6200.0
2009-05-29 12:20:00,32.38,32.38,32.35,32.35,84300.0,21.038,21.038,21.0185,21.0185,84300.0
2009-05-29 12:25:00,32.34,32.39,32.33,32.37,53200.0,21.012,21.0445,21.0055,21.0315,53200.0
2009-05-29 12:30:00,32.37,32.37,32.35,32.36,44900.0,21.0315,21.0315,21.0185,21.025,44900.0
2009-05-29 12:35:00,32.37,32.39,32.33,32.33,82600.0,21.0315,21.0445,21.0055,21.0055,82600.0
2009-05-29 12:40:00,32.33,32.34,32.31,32.34,35200.0,21.0055,21.012,20.9925,21.012,35200.0
2009-05-29 12:45:00,32.34,32.37,32.32,32.33,36400.0,21.012,21.0315,20.999,21.0055,36400.0
2009-05-29 12:50:00,32.33,32.35,32.32,32.34,78500.0,21.0055,21.0185,20.999,21.012,78500.0
2009-05-29 12:55:00,32.34,32.35,32.32,32.33,89400.0,21.012,21.0185,20.999,21.0055,89400.0
2009-05-29 13:00:00,32.34,32.39,32.34,32.37,95700.0,21.012,21.0445,21.012,21.0315,95700.0
2009-05-29 13:05:00,32.38,32.39,32.35,32.35,74400.0,21.038,21.0445,21.0185,21.0185,74400.0
2009-05-29 13:10:00,32.35,32.37,32.35,32.36,60400.0,21.0185,21.0315,21.0185,21.025,60400.0
2009-05-29 13:15:00,32.36,32.37,32.34,32.35,89200.0,21.025,21.0315,21.012,21.0185,89200.0
2009-05-29 13:20:00,32.35,32.4,32.34,32.38,64700.0,21.0185,21.051,21.012,21.038,64700.0
2009-05-29 13:25:00,32.37,32.38,32.35,32.37,26100.0,21.0315,21.038,21.0185,21.0315,26100.0
2009-05-29 13:30:00,32.37,32.45,32.36,32.44,62800.0,21.0315,21.0835,21.025,21.077,62800.0
2009-05-29 13:35:00,32.44,32.44,32.42,32.42,81300.0,21.077,21.077,21.064,21.064,81300.0
2009-05-29 13:40:00,32.42,32.45,32.42,32.45,63800.0,21.064,21.0835,21.064,21.0835,63800.0
2009-05-29 13:45:00,32.44,32.45,32.41,32.43,154800.0,21.077,21.0835,21.0575,21.0705,154800.0
2009-05-29 13:50:00,32.42,32.43,32.4,32.42,60900.0,21.064,21.0705,21.051,21.064,60900.0
2009-05-29 13:55:00,32.41,32.42,32.39,32.4,71000.0,21.0575,21.064,21.0445,21.051,71000.0
2009-05-29 14:00:00,32.4,32.4,32.37,32.4,85900.0,21.051,21.051,21.0315,21.051,85900.0
2009-05-29 14:05:00,32.39,32.4,32.37,32.38,65600.0,21.0445,21.051,21.0315,21.038,65600.0
2009-05-29 14:10:00,32.38,32.41,32.37,32.41,18000.0,21.038,21.0575,21.0315,21.0575,18000.0
2009-05-29 14:15:00,32.41,32.42,32.4,32.42,26600.0,21.0575,21.064,21.051,21.064,26600.0
2009-05-29 14:20:00,32.42,32.42,32.37,32.37,14900.0,21.064,21.064,21.0315,21.0315,14900.0
2009-05-29 14:25:00,32.38,32.4,32.36,32.38,41900.0,21.038,21.051,21.025,21.038,41900.0
2009-05-29 14:30:00,32.38,32.39,32.36,32.36,112300.0,21.038,21.0445,21.025,21.025,112300.0
2009-05-29 14:35:00,32.36,32.36,32.33,32.34,40100.0,21.025,21.025,21.0055,21.012,40100.0
2009-05-29 14:40:00,32.34,32.35,32.31,32.31,50800.0,21.012,21.0185,20.9925,20.9925,50800.0
2009-05-29 14:45:00,32.31,32.31,32.28,32.28,98300.0,20.9925,20.9925,20.973,20.973,98300.0
2009-05-29 14:50:00,32.27,32.28,32.22,32.26,227300.0,20.9665,20.973,20.9341,20.96,227300.0
2009-05-29 14:55:00,32.26,32.3,32.25,32.29,140800.0,20.96,20.986,20.9535,20.9795,140800.0
2009-05-29 15:00:00,32.29,32.3,32.24,32.25,147200.0,20.9795,20.986,20.9471,20.9535,147200.0
2009-05-29 15:05:00,32.25,32.34,32.24,32.32,62900.0,20.9535,21.012,20.9471,20.999,62900.0
2009-05-29 15:10:00,32.32,32.36,32.32,32.34,62800.0,20.999,21.025,20.999,21.012,62800.0
2009-05-29 15:15:00,32.35,32.35,32.31,32.32,134800.0,21.0185,21.0185,20.9925,20.999,134800.0
2009-05-29 15:20:00,32.32,32.33,32.26,32.28,116600.0,20.999,21.0055,20.96,20.973,116600.0
2009-05-29 15:25:00,32.27,32.38,32.27,32.36,77600.0,20.9665,21.038,20.9665,21.025,77600.0
2009-05-29 15:30:00,32.36,32.37,32.31,32.32,181900.0,21.025,21.0315,20.9925,20.999,181900.0
2009-05-29 15:35:00,32.32,32.39,32.31,32.38,296600.0,20.999,21.0445,20.9925,21.038,296600.0
2009-05-29 15:40:00,32.38,32.44,32.36,32.43,465100.0,21.038,21.077,21.025,21.0705,465100.0
2009-05-29 15:45:00,32.43,32.45,32.38,32.43,462200.0,21.0705,21.0835,21.038,21.0705,462200.0
2009-05-29 15:50:00,32.42,32.49,32.42,32.43,394000.0,21.064,21.1095,21.064,21.0705,394000.0
2009-05-29 15:55:00,32.43,32.61,32.43,32.61,720200.0,21.0705,21.1874,21.0705,21.1874,720200.0
2009-06-01 09:30:00,33.58,33.6,33.38,33.49,329800.0,21.8177,21.8307,21.6877,21.7592,329800.0
2009-06-01 09:35:00,33.48,33.51,33.43,33.48,150200.0,21.7527,21.7722,21.7202,21.7527,150200.0
2009-06-01 09:40:00,33.47,33.63,33.46,33.62,149600.0,21.7462,21.8502,21.7397,21.8437,149600.0
2009-06-01 09:45:00,33.62,33.67,33.62,33.62,149900.0,21.8437,21.8762,21.8437,21.8437,149900.0
2009-06-01 09:50:00,33.63,33.75,33.62,33.73,57200.0,21.8502,21.9281,21.8437,21.9151,57200.0
2009-06-01 09:55:00,33.72,33.76,33.68,33.7,170000.0,21.9086,21.9346,21.8827,21.8956,170000.0
2009-06-01 10:00:00,33.7,33.86,33.7,33.85,180000.0,21.8956,21.9996,21.8956,21.9931,180000.0
2009-06-01 10:05:00,33.83,33.86,33.81,33.81,69300.0,21.9801,21.9996,21.9671,21.9671,69300.0
2009-06-01 10:10:00,33.82,33.84,33.81,33.84,80200.0,21.9736,21.9866,21.9671,21.9866,80200.0
2009-06-01 10:15:00,33.85,33.93,33.85,33.93,131000.0,21.9931,22.0451,21.9931,22.0451,131000.0
2009-06-01 10:20:00,33.93,33.94,33.9,33.9,59100.0,22.0451,22.0516,22.0256,22.0256,59100.0
2009-06-01 10:25:00,33.9,33.92,33.86,33.86,267200.0,22.0256,22.0386,21.9996,21.9996,267200.0
2009-06-01 10:30:00,33.87,33.87,33.83,33.86,97800.0,22.0061,22.0061,21.9801,21.9996,97800.0
2009-06-01 10:35:00,33.86,33.9,33.85,33.89,206400.0,21.9996,22.0256,21.9931,22.0191,206400.0
2009-06-01 10:40:00,33.89,33.9,33.86,33.88,54700.0,22.0191,22.0256,21.9996,22.0126,54700.0
2009-06-01 10:45:00,33.88,33.89,33.87,33.87,158600.0,22.0126,22.0191,22.0061,22.0061,158600.0
2009-06-01 10:50:00,33.86,33.89,33.86,33.88,165000.0,21.9996,22.0191,21.9996,22.0126,165000.0
2009-06-01 10:55:00,33.88,33.91,33.86,33.89,88000.0,22.0126,22.0321,21.9996,22.0191,88000.0
2009-06-01 11:00:00,33.89,33.9,33.88,33.88,122500.0,22.0191,22.0256,22.0126,22.0126,122500.0
2009-06-01 11:05:00,33.89,33.93,33.88,33.88,53200.0,22.0191,22.0451,22.0126,22.0126,53200.0
2009-06-01 11:10:00,33.87,33.89,33.82,33.83,96800.0,22.0061,22.0191,21.9736,21.9801,96800.0
2009-06-01 11:15:00,33.82,33.83,33.81,33.83,35500.0,21.9736,21.9801,21.9671,21.9801,35500.0
2009-06-01 11:20:00,33.83,33.85,33.82,33.84,43200.0,21.9801,21.9931,21.9736,21.9866,43200.0
2009-06-01 11:25:00,33.84,33.86,33.83,33.83,93200.0,21.9866,21.9996,21.9801,21.9801,93200.0
2009-06-01 11:30:00,33.84,33.86,33.84,33.85,79100.0,21.9866,21.9996,21.9866,21.9931,79100.0
2009-06-01 11:35:00,33.85,33.85,33.81,33.82,163300.0,21.9931,21.9931,21.9671,21.9736,163300.0
2009-06-01 11:40:00,33.83,33.84,33.82,33.83,173400.0,21.9801,21.9866,21.9736,21.9801,173400.0
2009-06-01 11:45:00,33.83,33.87,33.82,33.86,63300.0,21.9801,22.0061,21.9736,21.9996,63300.0
2009-06-01 11:50:00,33.86,33.86,33.83,33.85,229400.0,21.9996,21.9996,21.9801,21.9931,229400.0
2009-06-01 11:55:00,33.85,33.9,33.85,33.89,93700.0,21.9931,22.0256,21.9931,22.0191,93700.0
2009-06-01 12:00:00,33.88,33.9,33.85,33.9,146000.0,22.0126,22.0256,21.9931,22.0256,146000.0
2009-06-01 12:05:00,33.9,33.92,33.88,33.91,98200.0,22.0256,22.0386,22.0126,22.0321,98200.0
2009-06-01 12:10:00,33.91,33.91,33.89,33.91,30600.0,22.0321,22.0321,22.0191,22.0321,30600.0
2009-06-01 12:15:00,33.91,33.92,33.9,33.9,39300.0,22.0321,22.0386,22.0256,22.0256,39300.0
2009-06-01 12:20:00,33.91,33.93,33.91,33.92,29400.0,22.0321,22.0451,22.0321,22.0386,29400.0
2009-06-01 12:25:00,33.91,33.96,33.91,33.96,28100.0,22.0321,22.0646,22.0321,22.0646,28100.0
2009-06-01 12:30:00,33.96,33.98,33.95,33.97,54200.0,22.0646,22.0776,22.0581,22.0711,54200.0
2009-06-01 12:35:00,33.97,33.98,33.95,33.96,29600.0,22.0711,22.0776,22.0581,22.0646,29600.0
2009-06-01 12:40:00,33.96,33.98,33.95,33.97,65700.0,22.0646,22.0776,22.0581,22.0711,65700.0
2009-06-01 12:45:00,33.97,33.98,33.96,33.97,81800.0,22.0711,22.0776,22.0646,22.0711,81800.0
2009-06-01 12:50:00,33.97,33.99,33.96,33.97,41500.0,22.0711,22.0841,22.0646,22.0711,41500.0
2009-06-01 12:55:00,33.98,33.98,33.89,33.89,210100.0,22.0776,22.0776,22.0191,22.0191,210100.0
2009-06-01 13:00:00,33.89,33.89,33.87,33.87,26000.0,22.0191,22.0191,22.0061,22.0061,26000.0
2009-06-01 13:05:00,33.87,33.87,33.86,33.87,15500.0,22.0061,22.0061,21.9996,22.0061,15500.0
2009-06-01 13:10:00,33.87,33.88,33.87,33.87,30600.0,22.0061,22.0126,22.0061,22.0061,30600.0
2009-06-01 13:15:00,33.88,33.91,33.88,33.91,19000.0,22.0126,22.0321,22.0126,22.0321,19000.0
2009-06-01 13:20:00,33.91,33.93,33.9,33.93,23600.0,22.0321,22.0451,22.0256,22.0451,23600.0
2009-06-01 13:25:00,33.93,33.93,33.91,33.92,18700.0,22.0451,22.0451,22.0321,22.0386,18700.0
2009-06-01 13:30:00,33.92,33.93,33.91,33.92,30100.0,22.0386,22.0451,22.0321,22.0386,30100.0
2009-06-01 13:35:00,33.92,33.95,33.92,33.95,62500.0,22.0386,22.0581,22.0386,22.0581,62500.0
2009-06-01 13:40:00,33.96,33.97,33.95,33.96,108400.0,22.0646,22.0711,22.0581,22.0646,108400.0
2009-06-01 13:45:00,33.95,34.0,33.94,33.99,66100.0,22.0581,22.0906,22.0516,22.0841,66100.0
2009-06-01 13:50:00,33.99,34.0,33.99,34.0,66000.0,22.0841,22.0906,22.0841,22.0906,66000.0
2009-06-01 13:55:00,34.0,34.07,34.0,34.05,64900.0,22.0906,22.136,22.0906,22.1231,64900.0
2009-06-01 14:00:00,34.05,34.07,34.04,34.06,38300.0,22.1231,22.136,22.1166,22.1295,38300.0
2009-06-01 14:05:00,34.06,34.08,34.03,34.03,82600.0,22.1295,22.1425,22.1101,22.1101,82600.0
2009-06-01 14:10:00,34.03,34.04,34.0,34.0,56100.0,22.1101,22.1166,22.0906,22.0906,56100.0
2009-06-01 14:15:00,34.0,34.02,33.99,34.0,61800.0,22.0906,22.1036,22.0841,22.0906,61800.0
2009-06-01 14:20:00,34.0,34.0,33.98,33.99,32100.0,22.0906,22.0906,22.0776,22.0841,32100.0
2009-06-01 14:25:00,33.98,34.03,33.98,33.99,54700.0,22.0776,22.1101,22.0776,22.0841,54700.0
2009-06-01 14:30:00,33.99,34.0,33.94,33.95,42100.0,22.0841,22.0906,22.0516,22.0581,42100.0
2009-06-01 14:35:00,33.94,33.96,33.93,33.95,39300.0,22.0516,22.0646,22.0451,22.0581,39300.0
2009-06-01 14:40:00,33.94,33.97,33.93,33.97,107600.0,22.0516,22.0711,22.0451,22.0711,107600.0
2009-06-01 14:45:00,33.97,34.0,33.93,33.93,45200.0,22.0711,22.0906,22.0451,22.0451,45200.0
2009-06-01 14:50:00,33.94,33.94,33.9,33.91,84500.0,22.0516,22.0516,22.0256,22.0321,84500.0
2009-06-01 14:55:00,33.91,33.93,33.9,33.92,86100.0,22.0321,22.0451,22.0256,22.0386,86100.0
2009-06-01 15:00:00,33.91,33.92,33.9,33.9,23000.0,22.0321,22.0386,22.0256,22.0256,23000.0
2009-06-01 15:05:00,33.91,33.91,33.81,33.84,32900.0,22.0321,22.0321,21.9671,21.9866,32900.0
2009-06-01 15:10:00,33.84,33.85,33.78,33.78,51100.0,21.9866,21.9931,21.9476,21.9476,51100.0
2009-06-01 15:15:00,33.78,33.8,33.76,33.77,140900.0,21.9476,21.9606,21.9346,21.9411,140900.0
2009-06-01 15:20:00,33.78,33.84,33.76,33.83,52400.0,21.9476,21.9866,21.9346,21.9801,52400.0
2009-06-01 15:25:00,33.83,33.89,33.82,33.88,28300.0,21.9801,22.0191,21.9736,22.0126,28300.0
2009-06-01 15:30:00,33.89,33.92,33.87,33.89,43200.0,22.0191,22.0386,22.0061,22.0191,43200.0
2009-06-01 15:35:00,33.89,33.94,33.88,33.92,235500.0,22.0191,22.0516,22.0126,22.0386,235500.0
2009-06-01 15:40:00,33.93,33.96,33.89,33.93,129600.0,22.0451,22.0646,22.0191,22.0451,129600.0
2009-06-01 15:45:00,33.93,33.93,33.85,33.89,84000.0,22.0451,22.0451,21.9931,22.0191,84000.0
2009-06-01 15:50:00,33.89,33.95,33.88,33.89,178700.0,22.0191,22.0581,22.0126,22.0191,178700.0
2009-06-01 15:55:00,33.89,33.9,33.77,33.89,211100.0,22.0191,22.0256,21.9411,22.0191,211100.0
2009-06-02 09:30:00,33.31,33.4,33.23,33.23,208800.0,21.6423,21.7007,21.5903,21.5903,208800.0
2009-06-02 09:35:00,33.23,33.33,33.23,33.33,190200.0,21.5903,21.6552,21.5903,21.6552,190200.0
2009-06-02 09:40:00,33.33,33.39,33.33,33.35,116300.0,21.6552,21.6942,21.6552,21.6682,116300.0
2009-06-02 09:45:00,33.35,33.35,33.3,33.32,80000.0,21.6682,21.6682,21.6358,21.6488,80000.0
2009-06-02 09:50:00,33.32,33.42,33.32,33.42,92600.0,21.6488,21.7137,21.6488,21.7137,92600.0
2009-06-02 09:55:00,33.42,33.46,33.4,33.46,167700.0,21.7137,21.7397,21.7007,21.7397,167700.0
2009-06-02 10:00:00,33.48,33.63,33.46,33.61,213400.0,21.7527,21.8502,21.7397,21.8372,213400.0
2009-06-02 10:05:00,33.61,33.66,33.59,33.65,90700.0,21.8372,21.8697,21.8242,21.8632,90700.0
2009-06-02 10:10:00,33.66,33.68,33.55,33.56,63900.0,21.8697,21.8827,21.7982,21.8047,63900.0
2009-06-02 10:15:00,33.56,33.56,33.46,33.48,92700.0,21.8047,21.8047,21.7397,21.7527,92700.0
2009-06-02 10:20:00,33.48,33.51,33.46,33.51,28600.0,21.7527,21.7722,21.7397,21.7722,28600.0
2009-06-02 10:25:00,33.55,33.57,33.52,33.55,64300.0,21.7982,21.8112,21.7787,21.7982,64300.0
2009-06-02 10:30:00,33.55,33.58,33.53,33.55,22800.0,21.7982,21.8177,21.7852,21.7982,22800.0
2009-06-02 10:35:00,33.53,33.61,33.53,33.59,50500.0,21.7852,21.8372,21.7852,21.8242,50500.0
2009-06-02 10:40:00,33.59,33.65,33.58,33.63,118200.0,21.8242,21.8632,21.8177,21.8502,118200.0
2009-06-02 10:45:00,33.62,33.62,33.58,33.61,53600.0,21.8437,21.8437,21.8177,21.8372,53600.0
2009-06-02 10:50:00,33.61,33.62,33.52,33.52,87500.0,21.8372,21.8437,21.7787,21.7787,87500.0
2009-06-02 10:55:00,33.53,33.56,33.5,33.53,67400.0,21.7852,21.8047,21.7657,21.7852,67400.0
2009-06-02 11:00:00,33.53,33.57,33.53,33.54,32200.0,21.7852,21.8112,21.7852,21.7917,32200.0
2009-06-02 11:05:00,33.53,33.57,33.53,33.55,23500.0,21.7852,21.8112,21.7852,21.7982,23500.0
2009-06-02 11:10:00,33.56,33.56,33.5,33.54,55000.0,21.8047,21.8047,21.7657,21.7917,55000.0
2009-06-02 11:15:00,33.53,33.54,33.5,33.54,53600.0,21.7852,21.7917,21.7657,21.7917,53600.0
2009-06-02 11:20:00,33.54,33.56,33.51,33.53,17200.0,21.7917,21.8047,21.7722,21.7852,17200.0
2009-06-02 11:25:00,33.53,33.55,33.49,33.5,71300.0,21.7852,21.7982,21.7592,21.7657,71300.0
2009-06-02 11:30:00,33.5,33.5,33.42,33.42,44600.0,21.7657,21.7657,21.7137,21.7137,44600.0
2009-06-02 11:35:00,33.42,33.42,33.36,33.36,32700.0,21.7137,21.7137,21.6747,21.6747,32700.0
2009-06-02 11:40:00,33.36,33.39,33.35,33.39,45800.0,21.6747,21.6942,21.6682,21.6942,45800.0
2009-06-02 11:45:00,33.38,33.39,33.35,33.35,43200.0,21.6877,21.6942,21.6682,21.6682,43200.0
2009-06-02 11:50:00,33.35,33.4,33.35,33.38,133000.0,21.6682,21.7007,21.6682,21.6877,133000.0
2009-06-02 11:55:00,33.4,33.41,33.38,33.39,90300.0,21.7007,21.7072,21.6877,21.6942,90300.0
2009-06-02 12:00:00,33.39,33.43,33.39,33.43,108400.0,21.6942,21.7202,21.6942,21.7202,108400.0
2009-06-02 12:05:00,33.42,33.44,33.4,33.41,61500.0,21.7137,21.7267,21.7007,21.7072,61500.0
2009-06-02 12:10:00,33.41,33.42,33.4,33.4,26100.0,21.7072,21.7137,21.7007,21.7007,26100.0
2009-06-02 12:15:00,33.4,33.41,33.39,33.4,30500.0,21.7007,21.7072,21.6942,21.7007,30500.0
2009-06-02 12:20:00,33.4,33.4,33.36,33.37,25400.0,21.7007,21.7007,21.6747,21.6812,25400.0
2009-06-02 12:25:00,33.37,33.37,33.32,33.32,52000.0,21.6812,21.6812,21.6488,21.6488,52000.0
2009-06-02 12:30:00,33.32,33.33,33.31,33.31,52200.0,21.6488,21.6552,21.6423,21.6423,52200.0
2009-06-02 12:35:00,33.3,33.34,33.3,33.34,52200.0,21.6358,21.6617,21.6358,21.6617,52200.0
2009-06-02 12:40:00,33.35,33.35,33.32,33.32,6300.0,21.6682,21.6682,21.6488,21.6488,6300.0
2009-06-02 12:45:00,33.33,33.33,33.31,33.31,16000.0,21.6552,21.6552,21.6423,21.6423,16000.0
2009-06-02 12:50:00,33.31,33.34,33.3,33.33,40500.0,21.6423,21.6617,21.6358,21.6552,40500.0
2009-06-02 12:55:00,33.34,33.35,33.33,33.34,23500.0,21.6617,21.6682,21.6552,21.6617,23500.0
2009-06-02 13:00:00,33.35,33.35,33.33,33.34,17100.0,21.6682,21.6682,21.6552,21.6617,17100.0
2009-06-02 13:05:00,33.33,33.35,33.33,33.34,25000.0,21.6552,21.6682,21.6552,21.6617,25000.0
2009-06-02 13:10:00,33.33,33.36,33.32,33.32,18000.0,21.6552,21.6747,21.6488,21.6488,18000.0
2009-06-02 13:15:00,33.32,33.32,33.3,33.31,31100.0,21.6488,21.6488,21.6358,21.6423,31100.0
2009-06-02 13:20:00,33.3,33.33,33.3,33.31,26800.0,21.6358,21.6552,21.6358,21.6423,26800.0
2009-06-02 13:25:00,33.31,33.39,33.3,33.39,86000.0,21.6423,21.6942,21.6358,21.6942,86000.0
2009-06-02 13:30:00,33.39,33.42,33.39,33.42,55900.0,21.6942,21.7137,21.6942,21.7137,55900.0
2009-06-02 13:35:00,33.42,33.44,33.42,33.43,29400.0,21.7137,21.7267,21.7137,21.7202,29400.0
2009-06-02 13:40:00,33.43,33.46,33.42,33.45,15800.0,21.7202,21.7397,21.7137,21.7332,15800.0
2009-06-02 13:45:00,33.45,33.48,33.44,33.46,242200.0,21.7332,21.7527,21.7267,21.7397,242200.0
2009-06-02 13:50:00,33.45,33.47,33.43,33.45,89800.0,21.7332,21.7462,21.7202,21.7332,89800.0
2009-06-02 13:55:00,33.44,33.48,33.44,33.48,30200.0,21.7267,21.7527,21.7267,21.7527,30200.0
2009-06-02 14:00:00,33.48,33.49,33.41,33.41,182700.0,21.7527,21.7592,21.7072,21.7072,182700.0
2009-06-02 14:05:00,33.42,33.46,33.42,33.45,90500.0,21.7137,21.7397,21.7137,21.7332,90500.0
2009-06-02 14:10:00,33.45,33.45,33.43,33.44,15100.0,21.7332,21.7332,21.7202,21.7267,15100.0
2009-06-02 14:15:00,33.44,33.51,33.44,33.5,26000.0,21.7267,21.7722,21.7267,21.7657,26000.0
2009-06-02 14:20:00,33.5,33.54,33.5,33.52,18600.0,21.7657,21.7917,21.7657,21.7787,18600.0
2009-06-02 14:25:00,33.51,33.53,33.5,33.51,44100.0,21.7722,21.7852,21.7657,21.7722,44100.0
2009-06-02 14:30:00,33.51,33.52,33.48,33.48,51400.0,21.7722,21.7787,21.7527,21.7527,51400.0
2009-06-02 14:35:00,33.49,33.5,33.47,33.49,35700.0,21.7592,21.7657,21.7462,21.7592,35700.0
2009-06-02 14:40:00,33.5,33.55,33.48,33.55,82100.0,21.7657,21.7982,21.7527,21.7982,82100.0
2009-06-02 14:45:00,33.55,33.56,33.53,33.53,51700.0,21.7982,21.8047,21.7852,21.7852,51700.0
2009-06-02 14:50:00,33.52,33.55,33.51,33.54,74500.0,21.7787,21.7982,21.7722,21.7917,74500.0
2009-06-02 14:55:00,33.55,33.55,33.51,33.51,64700.0,21.7982,21.7982,21.7722,21.7722,64700.0
2009-06-02 15:00:00,33.51,33.55,33.51,33.55,34300.0,21.7722,21.7982,21.7722,21.7982,34300.0
2009-06-02 15:05:00,33.55,33.57,33.55,33.56,18600.0,21.7982,21.8112,21.7982,21.8047,18600.0
2009-06-02 15:10:00,33.56,33.57,33.52,33.54,34700.0,21.8047,21.8112,21.7787,21.7917,34700.0
2009-06-02 15:15:00,33.54,33.54,33.51,33.53,29600.0,21.7917,21.7917,21.7722,21.7852,29600.0
2009-06-02 15:20:00,33.52,33.52,33.49,33.5,43000.0,21.7787,21.7787,21.7592,21.7657,43000.0
2009-06-02 15:25:00,33.51,33.56,33.46,33.46,95100.0,21.7722,21.8047,21.7397,21.7397,95100.0
2009-06-02 15:30:00,33.46,33.47,33.44,33.45,61100.0,21.7397,21.7462,21.7267,21.7332,61100.0
2009-06-02 15:35:00,33.44,33.51,33.44,33.51,63800.0,21.7267,21.7722,21.7267,21.7722,63800.0
2009-06-02 15:40:00,33.51,33.54,33.5,33.51,63300.0,21.7722,21.7917,21.7657,21.7722,63300.0
2009-06-02 15:45:00,33.51,33.51,33.47,33.51,168300.0,21.7722,21.7722,21.7462,21.7722,168300.0
2009-06-02 15:50:00,33.51,33.52,33.41,33.47,117300.0,21.7722,21.7787,21.7072,21.7462,117300.0
2009-06-02 15:55:00,33.46,33.5,33.42,33.46,154400.0,21.7397,21.7657,21.7137,21.7397,154400.0
2009-06-03 09:30:00,32.99,33.0,32.84,32.85,203200.0,21.4343,21.4408,21.3369,21.3434,203200.0
2009-06-03 09:35:00,32.85,32.86,32.76,32.82,62200.0,21.3434,21.3499,21.2849,21.3239,62200.0
2009-06-03 09:40:00,32.82,32.82,32.65,32.65,99700.0,21.3239,21.3239,21.2134,21.2134,99700.0
2009-06-03 09:45:00,32.65,32.69,32.62,32.67,89200.0,21.2134,21.2394,21.1939,21.2264,89200.0
2009-06-03 09:50:00,32.66,32.7,32.57,32.58,116600.0,21.2199,21.2459,21.1615,21.168,116600.0
2009-06-03 09:55:00,32.57,32.6,32.57,32.6,60000.0,21.1615,21.181,21.1615,21.181,60000.0
2009-06-03 10:00:00,32.59,32.59,32.5,32.5,211500.0,21.1745,21.1745,21.116,21.116,211500.0
2009-06-03 10:05:00,32.5,32.52,32.47,32.51,55300.0,21.116,21.129,21.0965,21.1225,55300.0
2009-06-03 10:10:00,32.52,32.52,32.45,32.48,327600.0,21.129,21.129,21.0835,21.103,327600.0
2009-06-03 10:15:00,32.47,32.48,32.37,32.38,115100.0,21.0965,21.103,21.0315,21.038,115100.0
2009-06-03 10:20:00,32.38,32.38,32.32,32.32,35400.0,21.038,21.038,20.999,20.999,35400.0
2009-06-03 10:25:00,32.32,32.39,32.31,32.39,85300.0,20.999,21.0445,20.9925,21.0445,85300.0
2009-06-03 10:30:00,32.38,32.38,32.35,32.37,56200.0,21.038,21.038,21.0185,21.0315,56200.0
2009-06-03 10:35:00,32.37,32.37,32.35,32.36,51600.0,21.0315,21.0315,21.0185,21.025,51600.0
2009-06-03 10:40:00,32.35,32.42,32.33,32.41,78800.0,21.0185,21.064,21.0055,21.0575,78800.0
2009-06-03 10:45:00,32.41,32.42,32.35,32.37,97600.0,21.0575,21.064,21.0185,21.0315,97600.0
2009-06-03 10:50:00,32.37,32.45,32.36,32.45,94500.0,21.0315,21.0835,21.025,21.0835,94500.0
2009-06-03 10:55:00,32.45,32.49,32.45,32.49,73600.0,21.0835,21.1095,21.0835,21.1095,73600.0
2009-06-03 11:00:00,32.49,32.49,32.44,32.45,42100.0,21.1095,21.1095,21.077,21.0835,42100.0
2009-06-03 11:05:00,32.45,32.46,32.41,32.43,195100.0,21.0835,21.09,21.0575,21.0705,195100.0
2009-06-03 11:10:00,32.43,32.43,32.4,32.41,44000.0,21.0705,21.0705,21.051,21.0575,44000.0
2009-06-03 11:15:00,32.4,32.4,32.36,32.38,48100.0,21.051,21.051,21.025,21.038,48100.0
2009-06-03 11:20:00,32.38,32.45,32.38,32.45,54700.0,21.038,21.0835,21.038,21.0835,54700.0
2009-06-03 11:25:00,32.45,32.48,32.45,32.47,13300.0,21.0835,21.103,21.0835,21.0965,13300.0
2009-06-03 11:30:00,32.46,32.47,32.43,32.43,22400.0,21.09,21.0965,21.0705,21.0705,22400.0
2009-06-03 11:35:00,32.42,32.43,32.41,32.43,13300.0,21.064,21.0705,21.0575,21.0705,13300.0
2009-06-03 11:40:00,32.43,32.46,32.41,32.42,43000.0,21.0705,21.09,21.0575,21.064,43000.0
2009-06-03 11:45:00,32.42,32.42,32.41,32.41,30500.0,21.064,21.064,21.0575,21.0575,30500.0
2009-06-03 11:50:00,32.42,32.42,32.4,32.4,67100.0,21.064,21.064,21.051,21.051,67100.0
2009-06-03 11:55:00,32.39,32.4,32.36,32.38,80300.0,21.0445,21.051,21.025,21.038,80300.0
2009-06-03 12:00:00,32.38,32.38,32.35,32.36,21600.0,21.038,21.038,21.0185,21.025,21600.0
2009-06-03 12:05:00,32.36,32.37,32.35,32.37,27200.0,21.025,21.0315,21.0185,21.0315,27200.0
2009-06-03 12:10:00,32.37,32.37,32.33,32.34,30600.0,21.0315,21.0315,21.0055,21.012,30600.0
2009-06-03 12:15:00,32.33,32.37,32.33,32.35,32900.0,21.0055,21.0315,21.0055,21.0185,32900.0
2009-06-03 12:20:00,32.34,32.36,32.32,32.32,30600.0,21.012,21.025,20.999,20.999,30600.0
2009-06-03 12:25:00,32.32,32.32,32.27,32.28,40200.0,20.999,20.999,20.9665,20.973,40200.0
2009-06-03 12:30:00,32.28,32.28,32.23,32.26,44300.0,20.973,20.973,20.9406,20.96,44300.0
2009-06-03 12:35:00,32.25,32.26,32.22,32.25,159900.0,20.9535,20.96,20.9341,20.9535,159900.0
2009-06-03 12:40:00,32.25,32.27,32.23,32.24,36200.0,20.9535,20.9665,20.9406,20.9471,36200.0
2009-06-03 12:45:00,32.24,32.24,32.18,32.19,103200.0,20.9471,20.9471,20.9081,20.9146,103200.0
2009-06-03 12:50:00,32.19,32.19,32.13,32.15,56900.0,20.9146,20.9146,20.8756,20.8886,56900.0
2009-06-03 12:55:00,32.15,32.15,32.09,32.1,75200.0,20.8886,20.8886,20.8496,20.8561,75200.0
2009-06-03 13:00:00,32.09,32.09,32.06,32.08,69500.0,20.8496,20.8496,20.8301,20.8431,69500.0
2009-06-03 13:05:00,32.08,32.09,32.06,32.08,125400.0,20.8431,20.8496,20.8301,20.8431,125400.0
2009-06-03 13:10:00,32.08,32.08,32.06,32.08,24300.0,20.8431,20.8431,20.8301,20.8431,24300.0
2009-06-03 13:15:00,32.07,32.08,32.06,32.06,21100.0,20.8366,20.8431,20.8301,20.8301,21100.0
2009-06-03 13:20:00,32.07,32.07,32.03,32.03,148400.0,20.8366,20.8366,20.8106,20.8106,148400.0
2009-06-03 13:25:00,32.04,32.04,32.0,32.01,44100.0,20.8171,20.8171,20.7911,20.7976,44100.0
2009-06-03 13:30:00,32.0,32.02,32.0,32.01,16100.0,20.7911,20.8041,20.7911,20.7976,16100.0
2009-06-03 13:35:00,32.01,32.01,32.0,32.01,29300.0,20.7976,20.7976,20.7911,20.7976,29300.0
2009-06-03 13:40:00,32.0,32.01,31.97,31.99,23900.0,20.7911,20.7976,20.7716,20.7846,23900.0
2009-06-03 13:45:00,31.98,31.99,31.94,31.95,23000.0,20.7781,20.7846,20.7521,20.7586,23000.0
2009-06-03 13:50:00,31.95,31.95,31.94,31.95,32300.0,20.7586,20.7586,20.7521,20.7586,32300.0
2009-06-03 13:55:00,31.95,32.01,31.94,32.01,32500.0,20.7586,20.7976,20.7521,20.7976,32500.0
2009-06-03 14:00:00,32.01,32.04,32.0,32.04,22500.0,20.7976,20.8171,20.7911,20.8171,22500.0
2009-06-03 14:05:00,32.03,32.04,32.0,32.02,25200.0,20.8106,20.8171,20.7911,20.8041,25200.0
2009-06-03 14:10:00,32.02,32.02,32.0,32.01,45700.0,20.8041,20.8041,20.7911,20.7976,45700.0
2009-06-03 14:15:00,32.01,32.04,32.0,32.04,34300.0,20.7976,20.8171,20.7911,20.8171,34300.0
2009-06-03 14:20:00,32.04,32.06,32.03,32.05,28500.0,20.8171,20.8301,20.8106,20.8236,28500.0
2009-06-03 14:25:00,32.04,32.06,32.01,32.05,32800.0,20.8171,20.8301,20.7976,20.8236,32800.0
2009-06-03 14:30:00,32.04,32.05,32.01,32.01,53800.0,20.8171,20.8236,20.7976,20.7976,53800.0
2009-06-03 14:35:00,32.01,32.02,31.99,32.0,30700.0,20.7976,20.8041,20.7846,20.7911,30700.0
2009-06-03 14:40:00,31.99,32.01,31.99,32.01,33500.0,20.7846,20.7976,20.7846,20.7976,33500.0
2009-06-03 14:45:00,32.0,32.02,31.99,32.02,25100.0,20.7911,20.8041,20.7846,20.8041,25100.0
2009-06-03 14:50:00,32.02,32.02,32.0,32.01,28100.0,20.8041,20.8041,20.7911,20.7976,28100.0
2009-06-03 14:55:00,32.01,32.11,32.01,32.1,44200.0,20.7976,20.8626,20.7976,20.8561,44200.0
2009-06-03 15:00:00,32.1,32.14,32.09,32.1,58300.0,20.8561,20.8821,20.8496,20.8561,58300.0
2009-06-03 15:05:00,32.11,32.16,32.1,32.15,103000.0,20.8626,20.8951,20.8561,20.8886,103000.0
2009-06-03 15:10:00,32.15,32.15,32.1,32.11,107500.0,20.8886,20.8886,20.8561,20.8626,107500.0
2009-06-03 15:15:00,32.11,32.13,32.1,32.1,113500.0,20.8626,20.8756,20.8561,20.8561,113500.0
2009-06-03 15:20:00,32.1,32.12,32.09,32.1,124900.0,20.8561,20.8691,20.8496,20.8561,124900.0
2009-06-03 15:25:00,32.1,32.1,32.04,32.04,128500.0,20.8561,20.8561,20.8171,20.8171,128500.0
2009-06-03 15:30:00,32.03,32.05,32.0,32.01,105900.0,20.8106,20.8236,20.7911,20.7976,105900.0
2009-06-03 15:35:00,32.01,32.03,31.99,32.03,69500.0,20.7976,20.8106,20.7846,20.8106,69500.0
2009-06-03 15:40:00,32.03,32.13,32.03,32.12,132800.0,20.8106,20.8756,20.8106,20.8691,132800.0
2009-06-03 15:45:00,32.12,32.22,32.12,32.22,332700.0,20.8691,20.9341,20.8691,20.9341,332700.0
2009-06-03 15:50:00,32.23,32.3,32.2,32.21,156000.0,20.9406,20.986,20.9211,20.9276,156000.0
2009-06-03 15:55:00,32.21,32.33,32.2,32.31,209800.0,20.9276,21.0055,20.9211,20.9925,209800.0
2009-06-04 09:30:00,32.69,32.69,32.51,32.53,382000.0,21.2394,21.2394,21.1225,21.1355,382000.0
2009-06-04 09:35:00,32.52,32.6,32.52,32.58,137600.0,21.129,21.181,21.129,21.168,137600.0
2009-06-04 09:40:00,32.58,32.67,32.58,32.64,479000.0,21.168,21.2264,21.168,21.2069,479000.0
2009-06-04 09:45:00,32.64,32.66,32.56,32.56,202200.0,21.2069,21.2199,21.155,21.155,202200.0
2009-06-04 09:50:00,32.55,32.55,32.48,32.51,76300.0,21.1485,21.1485,21.103,21.1225,76300.0
2009-06-04 09:55:00,32.5,32.56,32.5,32.56,58800.0,21.116,21.155,21.116,21.155,58800.0
2009-06-04 10:00:00,32.55,32.6,32.53,32.53,136800.0,21.1485,21.181,21.1355,21.1355,136800.0
2009-06-04 10:05:00,32.53,32.53,32.39,32.41,45800.0,21.1355,21.1355,21.0445,21.0575,45800.0
2009-06-04 10:10:00,32.41,32.45,32.39,32.44,26500.0,21.0575,21.0835,21.0445,21.077,26500.0
2009-06-04 10:15:00,32.44,32.45,32.41,32.44,23800.0,21.077,21.0835,21.0575,21.077,23800.0
2009-06-04 10:20:00,32.45,32.58,32.45,32.57,89000.0,21.0835,21.168,21.0835,21.1615,89000.0
2009-06-04 10:25:00,32.59,32.6,32.56,32.59,21100.0,21.1745,21.181,21.155,21.1745,21100.0
2009-06-04 10:30:00,32.58,32.6,32.53,32.58,77600.0,21.168,21.181,21.1355,21.168,77600.0
2009-06-04 10:35:00,32.58,32.61,32.56,32.59,82100.0,21.168,21.1874,21.155,21.1745,82100.0
2009-06-04 10:40:00,32.59,32.6,32.55,32.59,57200.0,21.1745,21.181,21.1485,21.1745,57200.0
2009-06-04 10:45:00,32.59,32.63,32.59,32.63,48400.0,21.1745,21.2004,21.1745,21.2004,48400.0
2009-06-04 10:50:00,32.63,32.69,32.63,32.68,54300.0,21.2004,21.2394,21.2004,21.2329,54300.0
2009-06-04 10:55:00,32.68,32.75,32.68,32.74,59800.0,21.2329,21.2784,21.2329,21.2719,59800.0
2009-06-04 11:00:00,32.74,32.77,32.72,32.72,54800.0,21.2719,21.2914,21.2589,21.2589,54800.0
2009-06-04 11:05:00,32.72,32.73,32.72,32.73,41100.0,21.2589,21.2654,21.2589,21.2654,41100.0
2009-06-04 11:10:00,32.73,32.73,32.71,32.71,28100.0,21.2654,21.2654,21.2524,21.2524,28100.0
2009-06-04 11:15:00,32.71,32.78,32.71,32.78,25700.0,21.2524,21.2979,21.2524,21.2979,25700.0
2009-06-04 11:20:00,32.78,32.79,32.76,32.78,44300.0,21.2979,21.3044,21.2849,21.2979,44300.0
2009-06-04 11:25:00,32.78,32.78,32.73,32.73,74800.0,21.2979,21.2979,21.2654,21.2654,74800.0
2009-06-04 11:30:00,32.74,32.74,32.72,32.73,26000.0,21.2719,21.2719,21.2589,21.2654,26000.0
2009-06-04 11:35:00,32.74,32.74,32.72,32.73,113000.0,21.2719,21.2719,21.2589,21.2654,113000.0
2009-06-04 11:40:00,32.72,32.74,32.72,32.73,21600.0,21.2589,21.2719,21.2589,21.2654,21600.0
2009-06-04 11:45:00,32.73,32.73,32.71,32.73,25400.0,21.2654,21.2654,21.2524,21.2654,25400.0
2009-06-04 11:50:00,32.72,32.74,32.72,32.72,37400.0,21.2589,21.2719,21.2589,21.2589,37400.0
2009-06-04 11:55:00,32.72,32.73,32.68,32.68,34400.0,21.2589,21.2654,21.2329,21.2329,34400.0
2009-06-04 12:00:00,32.67,32.67,32.6,32.6,38200.0,21.2264,21.2264,21.181,21.181,38200.0
2009-06-04 12:05:00,32.61,32.62,32.6,32.61,13800.0,21.1874,21.1939,21.181,21.1874,13800.0
2009-06-04 12:10:00,32.61,32.61,32.57,32.57,13200.0,21.1874,21.1874,21.1615,21.1615,13200.0
2009-06-04 12:15:00,32.58,32.62,32.57,32.62,19400.0,21.168,21.1939,21.1615,21.1939,19400.0
2009-06-04 12:20:00,32.63,32.67,32.62,32.66,16300.0,21.2004,21.2264,21.1939,21.2199,16300.0
2009-06-04 12:25:00,32.66,32.68,32.66,32.67,14600.0,21.2199,21.2329,21.2199,21.2264,14600.0
2009-06-04 12:30:00,32.67,32.68,32.67,32.68,11700.0,21.2264,21.2329,21.2264,21.2329,11700.0
2009-06-04 12:35:00,32.68,32.7,32.68,32.69,20900.0,21.2329,21.2459,21.2329,21.2394,20900.0
2009-06-04 12:40:00,32.7,32.73,32.68,32.73,51000.0,21.2459,21.2654,21.2329,21.2654,51000.0
2009-06-04 12:45:00,32.73,32.76,32.7,32.71,54800.0,21.2654,21.2849,21.2459,21.2524,54800.0
2009-06-04 12:50:00,32.71,32.73,32.71,32.71,46000.0,21.2524,21.2654,21.2524,21.2524,46000.0
2009-06-04 12:55:00,32.7,32.73,32.69,32.72,43200.0,21.2459,21.2654,21.2394,21.2589,43200.0
2009-06-04 13:00:00,32.72,32.74,32.72,32.74,19600.0,21.2589,21.2719,21.2589,21.2719,19600.0
2009-06-04 13:05:00,32.75,32.75,32.71,32.74,37600.0,21.2784,21.2784,21.2524,21.2719,37600.0
2009-06-04 13:10:00,32.74,32.77,32.74,32.76,30500.0,21.2719,21.2914,21.2719,21.2849,30500.0
2009-06-04 13:15:00,32.75,32.81,32.75,32.81,72900.0,21.2784,21.3174,21.2784,21.3174,72900.0
2009-06-04 13:20:00,32.81,32.84,32.81,32.82,95200.0,21.3174,21.3369,21.3174,21.3239,95200.0
2009-06-04 13:25:00,32.83,32.84,32.83,32.83,33300.0,21.3304,21.3369,21.3304,21.3304,33300.0
2009-06-04 13:30:00,32.83,32.87,32.83,32.87,21300.0,21.3304,21.3564,21.3304,21.3564,21300.0
2009-06-04 13:35:00,32.88,32.91,32.87,32.91,23900.0,21.3629,21.3824,21.3564,21.3824,23900.0
2009-06-04 13:40:00,32.91,32.91,32.87,32.87,75200.0,21.3824,21.3824,21.3564,21.3564,75200.0
2009-06-04 13:45:00,32.87,32.91,32.86,32.9,61700.0,21.3564,21.3824,21.3499,21.3759,61700.0
2009-06-04 13:50:00,32.89,32.92,32.87,32.87,127000.0,21.3694,21.3889,21.3564,21.3564,127000.0
2009-06-04 13:55:00,32.87,32.89,32.86,32.88,38700.0,21.3564,21.3694,21.3499,21.3629,38700.0
2009-06-04 14:00:00,32.88,32.9,32.86,32.87,49000.0,21.3629,21.3759,21.3499,21.3564,49000.0
2009-06-04 14:05:00,32.87,32.93,32.87,32.93,42800.0,21.3564,21.3954,21.3564,21.3954,42800.0
2009-06-04 14:10:00,32.93,32.94,32.88,32.89,21100.0,21.3954,21.4019,21.3629,21.3694,21100.0
2009-06-04 14:15:00,32.89,32.91,32.88,32.9,63900.0,21.3694,21.3824,21.3629,21.3759,63900.0
2009-06-04 14:20:00,32.9,32.92,32.89,32.89,43000.0,21.3759,21.3889,21.3694,21.3694,43000.0
2009-06-04 14:25:00,32.89,32.92,32.89,32.9,47900.0,21.3694,21.3889,21.3694,21.3759,47900.0
2009-06-04 14:30:00,32.91,32.92,32.89,32.9,63700.0,21.3824,21.3889,21.3694,21.3759,63700.0
2009-06-04 14:35:00,32.89,32.89,32.82,32.82,79800.0,21.3694,21.3694,21.3239,21.3239,79800.0
2009-06-04 14:40:00,32.83,32.9,32.83,32.88,158300.0,21.3304,21.3759,21.3304,21.3629,158300.0
2009-06-04 14:45:00,32.88,32.92,32.88,32.9,21300.0,21.3629,21.3889,21.3629,21.3759,21300.0
2009-06-04 14:50:00,32.91,32.92,32.86,32.88,82700.0,21.3824,21.3889,21.3499,21.3629,82700.0
2009-06-04 14:55:00,32.88,32.89,32.86,32.88,63300.0,21.3629,21.3694,21.3499,21.3629,63300.0
2009-06-04 15:00:00,32.87,32.88,32.83,32.84,25900.0,21.3564,21.3629,21.3304,21.3369,25900.0
2009-06-04 15:05:00,32.84,32.86,32.81,32.83,30400.0,21.3369,21.3499,21.3174,21.3304,30400.0
2009-06-04 15:10:00,32.82,32.86,32.81,32.85,69600.0,21.3239,21.3499,21.3174,21.3434,69600.0
2009-06-04 15:15:00,32.86,32.86,32.82,32.85,51100.0,21.3499,21.3499,21.3239,21.3434,51100.0
2009-06-04 15:20:00,32.85,32.88,32.85,32.86,29100.0,21.3434,21.3629,21.3434,21.3499,29100.0
2009-06-04 15:25:00,32.86,32.9,32.86,32.9,27700.0,21.3499,21.3759,21.3499,21.3759,27700.0
2009-06-04 15:30:00,32.89,32.91,32.86,32.91,137900.0,21.3694,21.3824,21.3499,21.3824,137900.0
2009-06-04 15:35:00,32.9,32.93,32.89,32.93,61100.0,21.3759,21.3954,21.3694,21.3954,61100.0
2009-06-04 15:40:00,32.93,32.94,32.87,32.9,100700.0,21.3954,21.4019,21.3564,21.3759,100700.0
2009-06-04 15:45:00,32.9,32.94,32.87,32.88,90800.0,21.3759,21.4019,21.3564,21.3629,90800.0
2009-06-04 15:50:00,32.87,32.96,32.87,32.89,224600.0,21.3564,21.4149,21.3564,21.3694,224600.0
2009-06-04 15:55:00,32.89,32.96,32.88,32.9,51300.0,21.3694,21.4149,21.3629,21.3759,51300.0
2009-06-05 09:30:00,34.19,34.19,33.29,33.3,415600.0,22.214,22.214,21.6293,21.6358,415600.0
2009-06-05 09:35:00,33.29,33.31,33.24,33.26,105000.0,21.6293,21.6423,21.5968,21.6098,105000.0
2009-06-05 09:40:00,33.26,33.27,33.18,33.18,66800.0,21.6098,21.6163,21.5578,21.5578,66800.0
2009-06-05 09:45:00,33.19,33.19,32.85,32.86,156100.0,21.5643,21.5643,21.3434,21.3499,156100.0
2009-06-05 09:50:00,32.86,32.95,32.84,32.94,72700.0,21.3499,21.4084,21.3369,21.4019,72700.0
2009-06-05 09:55:00,32.93,32.93,32.83,32.89,75900.0,21.3954,21.3954,21.3304,21.3694,75900.0
2009-06-05 10:00:00,32.88,32.93,32.86,32.93,92600.0,21.3629,21.3954,21.3499,21.3954,92600.0
2009-06-05 10:05:00,32.93,32.93,32.68,32.68,85400.0,21.3954,21.3954,21.2329,21.2329,85400.0
2009-06-05 10:10:00,32.67,32.68,32.53,32.56,160700.0,21.2264,21.2329,21.1355,21.155,160700.0
2009-06-05 10:15:00,32.56,32.67,32.56,32.67,73100.0,21.155,21.2264,21.155,21.2264,73100.0
2009-06-05 10:20:00,32.67,32.76,32.67,32.76,73700.0,21.2264,21.2849,21.2264,21.2849,73700.0
2009-06-05 10:25:00,32.76,32.8,32.74,32.76,50400.0,21.2849,21.3109,21.2719,21.2849,50400.0
2009-06-05 10:30:00,32.75,32.82,32.69,32.79,86200.0,21.2784,21.3239,21.2394,21.3044,86200.0
2009-06-05 10:35:00,32.79,32.86,32.78,32.85,72600.0,21.3044,21.3499,21.2979,21.3434,72600.0
2009-06-05 10:40:00,32.85,32.95,32.84,32.94,74100.0,21.3434,21.4084,21.3369,21.4019,74100.0
2009-06-05 10:45:00,32.95,32.99,32.92,32.94,52700.0,21.4084,21.4343,21.3889,21.4019,52700.0
2009-06-05 10:50:00,32.93,32.96,32.91,32.93,50300.0,21.3954,21.4149,21.3824,21.3954,50300.0
2009-06-05 10:55:00,32.92,32.97,32.91,32.97,49300.0,21.3889,21.4213,21.3824,21.4213,49300.0
2009-06-05 11:00:00,32.97,33.08,32.97,33.07,162600.0,21.4213,21.4928,21.4213,21.4863,162600.0
2009-06-05 11:05:00,33.07,33.11,33.06,33.1,45900.0,21.4863,21.5123,21.4798,21.5058,45900.0
2009-06-05 11:10:00,33.1,33.1,33.0,33.01,76200.0,21.5058,21.5058,21.4408,21.4473,76200.0
2009-06-05 11:15:00,33.02,33.05,33.01,33.02,59700.0,21.4538,21.4733,21.4473,21.4538,59700.0
2009-06-05 11:20:00,33.03,33.08,33.03,33.04,47800.0,21.4603,21.4928,21.4603,21.4668,47800.0
2009-06-05 11:25:00,33.05,33.05,33.01,33.01,123400.0,21.4733,21.4733,21.4473,21.4473,123400.0
2009-06-05 11:30:00,33.02,33.02,32.97,32.98,63800.0,21.4538,21.4538,21.4213,21.4278,63800.0
2009-06-05 11:35:00,32.98,32.98,32.91,32.94,32300.0,21.4278,21.4278,21.3824,21.4019,32300.0
2009-06-05 11:40:00,32.94,33.01,32.91,33.01,45200.0,21.4019,21.4473,21.3824,21.4473,45200.0
2009-06-05 11:45:00,33.0,33.03,33.0,33.01,40700.0,21.4408,21.4603,21.4408,21.4473,40700.0
2009-06-05 11:50:00,33.01,33.05,32.95,33.05,115700.0,21.4473,21.4733,21.4084,21.4733,115700.0
2009-06-05 11:55:00,33.05,33.07,33.03,33.06,94500.0,21.4733,21.4863,21.4603,21.4798,94500.0
2009-06-05 12:00:00,33.05,33.05,33.01,33.04,25700.0,21.4733,21.4733,21.4473,21.4668,25700.0
2009-06-05 12:05:00,33.04,33.07,33.03,33.03,34300.0,21.4668,21.4863,21.4603,21.4603,34300.0
2009-06-05 12:10:00,33.02,33.03,32.97,32.98,52400.0,21.4538,21.4603,21.4213,21.4278,52400.0
2009-06-05 12:15:00,32.99,33.03,32.99,33.02,65800.0,21.4343,21.4603,21.4343,21.4538,65800.0
2009-06-05 12:20:00,33.01,33.05,32.99,33.04,51500.0,21.4473,21.4733,21.4343,21.4668,51500.0
2009-06-05 12:25:00,33.04,33.08,33.04,33.08,52000.0,21.4668,21.4928,21.4668,21.4928,52000.0
2009-06-05 12:30:00,33.07,33.08,33.04,33.05,45100.0,21.4863,21.4928,21.4668,21.4733,45100.0
2009-06-05 12:35:00,33.05,33.09,33.04,33.09,56600.0,21.4733,21.4993,21.4668,21.4993,56600.0
2009-06-05 12:40:00,33.09,33.09,33.05,33.06,49700.0,21.4993,21.4993,21.4733,21.4798,49700.0
2009-06-05 12:45:00,33.06,33.09,33.06,33.08,32300.0,21.4798,21.4993,21.4798,21.4928,32300.0
2009-06-05 12:50:00,33.08,33.11,33.07,33.08,31300.0,21.4928,21.5123,21.4863,21.4928,31300.0
2009-06-05 12:55:00,33.09,33.1,33.05,33.1,52400.0,21.4993,21.5058,21.4733,21.5058,52400.0
2009-06-05 13:00:00,33.1,33.1,33.07,33.09,64000.0,21.5058,21.5058,21.4863,21.4993,64000.0
2009-06-05 13:05:00,33.09,33.09,33.08,33.08,23000.0,21.4993,21.4993,21.4928,21.4928,23000.0
2009-06-05 13:10:00,33.08,33.08,32.97,33.01,106500.0,21.4928,21.4928,21.4213,21.4473,106500.0
2009-06-05 13:15:00,33.01,33.03,32.98,33.0,82700.0,21.4473,21.4603,21.4278,21.4408,82700.0
2009-06-05 13:20:00,32.99,33.0,32.94,32.97,44600.0,21.4343,21.4408,21.4019,21.4213,44600.0
2009-06-05 13:25:00,32.97,32.97,32.96,32.96,18200.0,21.4213,21.4213,21.4149,21.4149,18200.0
2009-06-05 13:30:00,32.95,32.98,32.95,32.98,16200.0,21.4084,21.4278,21.4084,21.4278,16200.0
2009-06-05 13:35:00,32.98,32.98,32.93,32.94,53700.0,21.4278,21.4278,21.3954,21.4019,53700.0
2009-06-05 13:40:00,32.93,33.01,32.93,32.98,35800.0,21.3954,21.4473,21.3954,21.4278,35800.0
2009-06-05 13:45:00,32.98,33.01,32.98,32.99,7600.0,21.4278,21.4473,21.4278,21.4343,7600.0
2009-06-05 13:50:00,32.98,33.0,32.97,33.0,9500.0,21.4278,21.4408,21.4213,21.4408,9500.0
2009-06-05 13:55:00,33.0,33.01,32.93,32.93,202100.0,21.4408,21.4473,21.3954,21.3954,202100.0
2009-06-05 14:00:00,32.93,32.95,32.86,32.88,44800.0,21.3954,21.4084,21.3499,21.3629,44800.0
2009-06-05 14:05:00,32.88,32.88,32.82,32.84,35500.0,21.3629,21.3629,21.3239,21.3369,35500.0
2009-06-05 14:10:00,32.84,32.86,32.8,32.81,189900.0,21.3369,21.3499,21.3109,21.3174,189900.0
2009-06-05 14:15:00,32.8,32.82,32.7,32.72,184400.0,21.3109,21.3239,21.2459,21.2589,184400.0
2009-06-05 14:20:00,32.72,32.77,32.67,32.76,85300.0,21.2589,21.2914,21.2264,21.2849,85300.0
2009-06-05 14:25:00,32.76,32.78,32.73,32.76,78500.0,21.2849,21.2979,21.2654,21.2849,78500.0
2009-06-05 14:30:00,32.76,32.76,32.71,32.72,156200.0,21.2849,21.2849,21.2524,21.2589,156200.0
2009-06-05 14:35:00,32.72,32.8,32.7,32.78,203800.0,21.2589,21.3109,21.2459,21.2979,203800.0
2009-06-05 14:40:00,32.77,32.86,32.76,32.86,60600.0,21.2914,21.3499,21.2849,21.3499,60600.0
2009-06-05 14:45:00,32.87,32.88,32.84,32.87,47900.0,21.3564,21.3629,21.3369,21.3564,47900.0
2009-06-05 14:50:00,32.88,32.91,32.87,32.88,77100.0,21.3629,21.3824,21.3564,21.3629,77100.0
2009-06-05 14:55:00,32.88,32.91,32.87,32.88,136700.0,21.3629,21.3824,21.3564,21.3629,136700.0
2009-06-05 15:00:00,32.87,32.87,32.81,32.85,115300.0,21.3564,21.3564,21.3174,21.3434,115300.0
2009-06-05 15:05:00,32.85,32.91,32.85,32.86,62400.0,21.3434,21.3824,21.3434,21.3499,62400.0
2009-06-05 15:10:00,32.85,32.9,32.84,32.86,412100.0,21.3434,21.3759,21.3369,21.3499,412100.0
2009-06-05 15:15:00,32.86,32.86,32.81,32.86,57000.0,21.3499,21.3499,21.3174,21.3499,57000.0
2009-06-05 15:20:00,32.85,32.87,32.82,32.86,65000.0,21.3434,21.3564,21.3239,21.3499,65000.0
2009-06-05 15:25:00,32.85,32.85,32.79,32.79,79400.0,21.3434,21.3434,21.3044,21.3044,79400.0
2009-06-05 15:30:00,32.79,32.85,32.78,32.85,59900.0,21.3044,21.3434,21.2979,21.3434,59900.0
2009-06-05 15:35:00,32.86,32.93,32.86,32.93,77200.0,21.3499,21.3954,21.3499,21.3954,77200.0
2009-06-05 15:40:00,32.93,32.96,32.86,32.9,45500.0,21.3954,21.4149,21.3499,21.3759,45500.0
2009-06-05 15:45:00,32.91,32.94,32.79,32.81,73400.0,21.3824,21.4019,21.3044,21.3174,73400.0
2009-06-05 15:50:00,32.81,32.89,32.81,32.87,106900.0,21.3174,21.3694,21.3174,21.3564,106900.0
2009-06-05 15:55:00,32.88,32.9,32.85,32.89,177600.0,21.3629,21.3759,21.3434,21.3694,177600.0
2009-06-08 09:30:00,32.23,32.24,32.06,32.15,277100.0,20.9406,20.9471,20.8301,20.8886,277100.0
2009-06-08 09:35:00,32.15,32.17,32.05,32.05,85200.0,20.8886,20.9016,20.8236,20.8236,85200.0
2009-06-08 09:40:00,32.05,32.07,31.98,31.98,185600.0,20.8236,20.8366,20.7781,20.7781,185600.0
2009-06-08 09:45:00,31.98,31.98,31.94,31.95,148400.0,20.7781,20.7781,20.7521,20.7586,148400.0
2009-06-08 09:50:00,31.95,32.01,31.95,32.0,59600.0,20.7586,20.7976,20.7586,20.7911,59600.0
2009-06-08 09:55:00,31.99,32.0,31.95,31.95,91500.0,20.7846,20.7911,20.7586,20.7586,91500.0
2009-06-08 10:00:00,31.95,31.98,31.92,31.97,161900.0,20.7586,20.7781,20.7391,20.7716,161900.0
2009-06-08 10:05:00,31.97,32.03,31.97,32.02,129500.0,20.7716,20.8106,20.7716,20.8041,129500.0
2009-06-08 10:10:00,32.01,32.03,31.94,31.94,73300.0,20.7976,20.8106,20.7521,20.7521,73300.0
2009-06-08 10:15:00,31.94,31.94,31.89,31.92,88200.0,20.7521,20.7521,20.7196,20.7391,88200.0
2009-06-08 10:20:00,31.92,31.95,31.91,31.94,40600.0,20.7391,20.7586,20.7326,20.7521,40600.0
2009-06-08 10:25:00,31.93,32.0,31.92,31.98,131100.0,20.7456,20.7911,20.7391,20.7781,131100.0
2009-06-08 10:30:00,31.99,32.06,31.99,32.03,136500.0,20.7846,20.8301,20.7846,20.8106,136500.0
2009-06-08 10:35:00,32.02,32.11,32.02,32.11,31500.0,20.8041,20.8626,20.8041,20.8626,31500.0
2009-06-08 10:40:00,32.11,32.15,32.1,32.13,49500.0,20.8626,20.8886,20.8561,20.8756,49500.0
2009-06-08 10:45:00,32.13,32.13,32.09,32.09,47300.0,20.8756,20.8756,20.8496,20.8496,47300.0
2009-06-08 10:50:00,32.08,32.14,32.08,32.12,32400.0,20.8431,20.8821,20.8431,20.8691,32400.0
2009-06-08 10:55:00,32.11,32.11,32.05,32.05,18000.0,20.8626,20.8626,20.8236,20.8236,18000.0
2009-06-08 11:00:00,32.05,32.09,32.02,32.03,91200.0,20.8236,20.8496,20.8041,20.8106,91200.0
2009-06-08 11:05:00,32.02,32.06,32.01,32.01,38700.0,20.8041,20.8301,20.7976,20.7976,38700.0
2009-06-08 11:10:00,32.0,32.06,32.0,32.06,78400.0,20.7911,20.8301,20.7911,20.8301,78400.0
2009-06-08 11:15:00,32.06,32.09,32.05,32.08,46300.0,20.8301,20.8496,20.8236,20.8431,46300.0
2009-06-08 11:20:00,32.08,32.09,32.06,32.06,19700.0,20.8431,20.8496,20.8301,20.8301,19700.0
2009-06-08 11:25:00,32.06,32.06,31.99,32.0,71800.0,20.8301,20.8301,20.7846,20.7911,71800.0
2009-06-08 11:30:00,32.0,32.0,31.97,32.0,25800.0,20.7911,20.7911,20.7716,20.7911,25800.0
2009-06-08 11:35:00,32.0,32.02,31.98,32.02,55200.0,20.7911,20.8041,20.7781,20.8041,55200.0
2009-06-08 11:40:00,32.01,32.05,31.98,32.04,29000.0,20.7976,20.8236,20.7781,20.8171,29000.0
2009-06-08 11:45:00,32.03,32.04,32.0,32.01,61100.0,20.8106,20.8171,20.7911,20.7976,61100.0
2009-06-08 11:50:00,32.01,32.02,31.97,31.98,34700.0,20.7976,20.8041,20.7716,20.7781,34700.0
2009-06-08 11:55:00,31.98,32.02,31.98,32.02,25600.0,20.7781,20.8041,20.7781,20.8041,25600.0
2009-06-08 12:00:00,32.03,32.03,31.96,31.96,27100.0,20.8106,20.8106,20.7651,20.7651,27100.0
2009-06-08 12:05:00,31.97,31.98,31.96,31.97,20200.0,20.7716,20.7781,20.7651,20.7716,20200.0
2009-06-08 12:10:00,31.97,31.97,31.94,31.94,78400.0,20.7716,20.7716,20.7521,20.7521,78400.0
2009-06-08 12:15:00,31.94,31.94,31.89,31.92,37900.0,20.7521,20.7521,20.7196,20.7391,37900.0
2009-06-08 12:20:00,31.91,31.94,31.89,31.92,25800.0,20.7326,20.7521,20.7196,20.7391,25800.0
2009-06-08 12:25:00,31.92,31.98,31.92,31.96,50200.0,20.7391,20.7781,20.7391,20.7651,50200.0
2009-06-08 12:30:00,31.96,31.99,31.92,31.92,38100.0,20.7651,20.7846,20.7391,20.7391,38100.0
2009-06-08 12:35:00,31.93,32.0,31.92,31.98,40800.0,20.7456,20.7911,20.7391,20.7781,40800.0
2009-06-08 12:40:00,32.0,32.03,32.0,32.02,17300.0,20.7911,20.8106,20.7911,20.8041,17300.0
2009-06-08 12:45:00,32.01,32.02,31.98,31.99,29000.0,20.7976,20.8041,20.7781,20.7846,29000.0
2009-06-08 12:50:00,31.98,31.99,31.97,31.98,104400.0,20.7781,20.7846,20.7716,20.7781,104400.0
2009-06-08 12:55:00,31.99,32.0,31.97,31.99,31300.0,20.7846,20.7911,20.7716,20.7846,31300.0
2009-06-08 13:00:00,32.0,32.02,31.99,32.0,21000.0,20.7911,20.8041,20.7846,20.7911,21000.0
2009-06-08 13:05:00,32.0,32.05,32.0,32.04,60800.0,20.7911,20.8236,20.7911,20.8171,60800.0
2009-06-08 13:10:00,32.04,32.04,32.01,32.03,47700.0,20.8171,20.8171,20.7976,20.8106,47700.0
2009-06-08 13:15:00,32.03,32.09,32.02,32.07,24700.0,20.8106,20.8496,20.8041,20.8366,24700.0
2009-06-08 13:20:00,32.07,32.1,32.06,32.08,29200.0,20.8366,20.8561,20.8301,20.8431,29200.0
2009-06-08 13:25:00,32.08,32.08,32.05,32.08,65900.0,20.8431,20.8431,20.8236,20.8431,65900.0
2009-06-08 13:30:00,32.08,32.08,32.06,32.07,100900.0,20.8431,20.8431,20.8301,20.8366,100900.0
2009-06-08 13:35:00,32.08,32.1,32.08,32.09,16600.0,20.8431,20.8561,20.8431,20.8496,16600.0
2009-06-08 13:40:00,32.08,32.11,32.06,32.11,24900.0,20.8431,20.8626,20.8301,20.8626,24900.0
2009-06-08 13:45:00,32.11,32.17,32.11,32.16,46300.0,20.8626,20.9016,20.8626,20.8951,46300.0
2009-06-08 13:50:00,32.16,32.16,32.11,32.12,16900.0,20.8951,20.8951,20.8626,20.8691,16900.0
2009-06-08 13:55:00,32.13,32.16,32.13,32.16,32300.0,20.8756,20.8951,20.8756,20.8951,32300.0
2009-06-08 14:00:00,32.16,32.16,32.14,32.15,33300.0,20.8951,20.8951,20.8821,20.8886,33300.0
2009-06-08 14:05:00,32.15,32.16,32.14,32.14,23200.0,20.8886,20.8951,20.8821,20.8821,23200.0
2009-06-08 14:10:00,32.14,32.17,32.14,32.14,28000.0,20.8821,20.9016,20.8821,20.8821,28000.0
2009-06-08 14:15:00,32.14,32.16,32.14,32.15,101900.0,20.8821,20.8951,20.8821,20.8886,101900.0
2009-06-08 14:20:00,32.15,32.15,32.1,32.13,46000.0,20.8886,20.8886,20.8561,20.8756,46000.0
2009-06-08 14:25:00,32.13,32.14,32.09,32.14,132500.0,20.8756,20.8821,20.8496,20.8821,132500.0
2009-06-08 14:30:00,32.17,32.2,32.15,32.15,174800.0,20.9016,20.9211,20.8886,20.8886,174800.0
2009-06-08 14:35:00,32.14,32.18,32.14,32.18,93000.0,20.8821,20.9081,20.8821,20.9081,93000.0
2009-06-08 14:40:00,32.18,32.18,32.15,32.15,12900.0,20.9081,20.9081,20.8886,20.8886,12900.0
2009-06-08 14:45:00,32.15,32.19,32.14,32.18,72200.0,20.8886,20.9146,20.8821,20.9081,72200.0
2009-06-08 14:50:00,32.19,32.21,32.17,32.17,18900.0,20.9146,20.9276,20.9016,20.9016,18900.0
2009-06-08 14:55:00,32.17,32.23,32.17,32.23,26500.0,20.9016,20.9406,20.9016,20.9406,26500.0
2009-06-08 15:00:00,32.23,32.3,32.23,32.27,73500.0,20.9406,20.986,20.9406,20.9665,73500.0
2009-06-08 15:05:00,32.27,32.27,32.24,32.27,40100.0,20.9665,20.9665,20.9471,20.9665,40100.0
2009-06-08 15:10:00,32.27,32.3,32.25,32.26,78300.0,20.9665,20.986,20.9535,20.96,78300.0
2009-06-08 15:15:00,32.27,32.38,32.26,32.35,120900.0,20.9665,21.038,20.96,21.0185,120900.0
2009-06-08 15:20:00,32.36,32.54,32.36,32.48,76200.0,21.025,21.142,21.025,21.103,76200.0
2009-06-08 15:25:00,32.48,32.49,32.45,32.45,27900.0,21.103,21.1095,21.0835,21.0835,27900.0
2009-06-08 15:30:00,32.45,32.57,32.45,32.54,130200.0,21.0835,21.1615,21.0835,21.142,130200.0
2009-06-08 15:35:00,32.54,32.62,32.5,32.5,108600.0,21.142,21.1939,21.116,21.116,108600.0
2009-06-08 15:40:00,32.5,32.55,32.46,32.46,126500.0,21.116,21.1485,21.09,21.09,126500.0
2009-06-08 15:45:00,32.45,32.48,32.42,32.42,89100.0,21.0835,21.103,21.064,21.064,89100.0
2009-06-08 15:50:00,32.43,32.45,32.36,32.37,105200.0,21.0705,21.0835,21.025,21.0315,105200.0
2009-06-08 15:55:00,32.37,32.44,32.37,32.4,77000.0,21.0315,21.077,21.0315,21.051,77000.0
2009-06-09 09:30:00,32.53,32.53,32.44,32.46,145800.0,21.1355,21.1355,21.077,21.09,145800.0
2009-06-09 09:35:00,32.46,32.5,32.39,32.44,83700.0,21.09,21.116,21.0445,21.077,83700.0
2009-06-09 09:40:00,32.44,32.51,32.41,32.46,216400.0,21.077,21.1225,21.0575,21.09,216400.0
2009-06-09 09:45:00,32.48,32.53,32.47,32.51,98600.0,21.103,21.1355,21.0965,21.1225,98600.0
2009-06-09 09:50:00,32.51,32.52,32.41,32.43,58000.0,21.1225,21.129,21.0575,21.0705,58000.0
2009-06-09 09:55:00,32.43,32.44,32.31,32.33,114700.0,21.0705,21.077,20.9925,21.0055,114700.0
2009-06-09 10:00:00,32.33,32.4,32.31,32.31,64300.0,21.0055,21.051,20.9925,20.9925,64300.0
2009-06-09 10:05:00,32.31,32.37,32.31,32.35,18300.0,20.9925,21.0315,20.9925,21.0185,18300.0
2009-06-09 10:10:00,32.37,32.42,32.32,32.4,31500.0,21.0315,21.064,20.999,21.051,31500.0
2009-06-09 10:15:00,32.4,32.42,32.36,32.38,53700.0,21.051,21.064,21.025,21.038,53700.0
2009-06-09 10:20:00,32.37,32.37,32.26,32.27,28500.0,21.0315,21.0315,20.96,20.9665,28500.0
2009-06-09 10:25:00,32.26,32.26,32.22,32.26,36600.0,20.96,20.96,20.9341,20.96,36600.0
2009-06-09 10:30:00,32.26,32.33,32.26,32.33,44700.0,20.96,21.0055,20.96,21.0055,44700.0
2009-06-09 10:35:00,32.33,32.33,32.3,32.3,26500.0,21.0055,21.0055,20.986,20.986,26500.0
2009-06-09 10:40:00,32.31,32.38,32.31,32.36,29400.0,20.9925,21.038,20.9925,21.025,29400.0
2009-06-09 10:45:00,32.37,32.38,32.26,32.26,46600.0,21.0315,21.038,20.96,20.96,46600.0
2009-06-09 10:50:00,32.26,32.27,32.18,32.19,70700.0,20.96,20.9665,20.9081,20.9146,70700.0
2009-06-09 10:55:00,32.19,32.23,32.19,32.23,33900.0,20.9146,20.9406,20.9146,20.9406,33900.0
2009-06-09 11:00:00,32.22,32.22,32.17,32.19,24900.0,20.9341,20.9341,20.9016,20.9146,24900.0
2009-06-09 11:05:00,32.19,32.22,32.15,32.21,21300.0,20.9146,20.9341,20.8886,20.9276,21300.0
2009-06-09 11:10:00,32.21,32.24,32.21,32.22,85800.0,20.9276,20.9471,20.9276,20.9341,85800.0
2009-06-09 11:15:00,32.23,32.27,32.22,32.25,79600.0,20.9406,20.9665,20.9341,20.9535,79600.0
2009-06-09 11:20:00,32.25,32.26,32.22,32.26,9500.0,20.9535,20.96,20.9341,20.96,9500.0
2009-06-09 11:25:00,32.27,32.31,32.27,32.27,26700.0,20.9665,20.9925,20.9665,20.9665,26700.0
2009-06-09 11:30:00,32.27,32.3,32.27,32.29,21800.0,20.9665,20.986,20.9665,20.9795,21800.0
2009-06-09 11:35:00,32.3,32.3,32.27,32.27,15300.0,20.986,20.986,20.9665,20.9665,15300.0
2009-06-09 11:40:00,32.28,32.31,32.27,32.31,104100.0,20.973,20.9925,20.9665,20.9925,104100.0
2009-06-09 11:45:00,32.3,32.31,32.28,32.29,17900.0,20.986,20.9925,20.973,20.9795,17900.0
2009-06-09 11:50:00,32.28,32.29,32.25,32.26,24800.0,20.973,20.9795,20.9535,20.96,24800.0
2009-06-09 11:55:00,32.26,32.27,32.25,32.26,27000.0,20.96,20.9665,20.9535,20.96,27000.0
2009-06-09 12:00:00,32.26,32.27,32.25,32.27,9900.0,20.96,20.9665,20.9535,20.9665,9900.0
2009-06-09 12:05:00,32.27,32.35,32.27,32.33,28000.0,20.9665,21.0185,20.9665,21.0055,28000.0
2009-06-09 12:10:00,32.33,32.34,32.32,32.33,8300.0,21.0055,21.012,20.999,21.0055,8300.0
2009-06-09 12:15:00,32.32,32.35,32.31,32.35,101800.0,20.999,21.0185,20.9925,21.0185,101800.0
2009-06-09 12:20:00,32.35,32.4,32.34,32.38,50400.0,21.0185,21.051,21.012,21.038,50400.0
2009-06-09 12:25:00,32.38,32.43,32.38,32.42,17500.0,21.038,21.0705,21.038,21.064,17500.0
2009-06-09 12:30:00,32.42,32.43,32.38,32.4,18700.0,21.064,21.0705,21.038,21.051,18700.0
2009-06-09 12:35:00,32.4,32.43,32.4,32.41,39300.0,21.051,21.0705,21.051,21.0575,39300.0
2009-06-09 12:40:00,32.42,32.42,32.35,32.36,25500.0,21.064,21.064,21.0185,21.025,25500.0
2009-06-09 12:45:00,32.37,32.42,32.37,32.4,24400.0,21.0315,21.064,21.0315,21.051,24400.0
2009-06-09 12:50:00,32.41,32.41,32.39,32.41,43700.0,21.0575,21.0575,21.0445,21.0575,43700.0
2009-06-09 12:55:00,32.41,32.41,32.38,32.39,29900.0,21.0575,21.0575,21.038,21.0445,29900.0
2009-06-09 13:00:00,32.39,32.45,32.38,32.44,17800.0,21.0445,21.0835,21.038,21.077,17800.0
2009-06-09 13:05:00,32.44,32.44,32.4,32.4,21700.0,21.077,21.077,21.051,21.051,21700.0
2009-06-09 13:10:00,32.4,32.41,32.35,32.38,13900.0,21.051,21.0575,21.0185,21.038,13900.0
2009-06-09 13:15:00,32.37,32.38,32.36,32.37,16600.0,21.0315,21.038,21.025,21.0315,16600.0
2009-06-09 13:20:00,32.36,32.38,32.35,32.36,15900.0,21.025,21.038,21.0185,21.025,15900.0
2009-06-09 13:25:00,32.37,32.41,32.37,32.41,23400.0,21.0315,21.0575,21.0315,21.0575,23400.0
2009-06-09 13:30:00,32.4,32.4,32.37,32.39,25300.0,21.051,21.051,21.0315,21.0445,25300.0
2009-06-09 13:35:00,32.38,32.42,32.36,32.42,29600.0,21.038,21.064,21.025,21.064,29600.0
2009-06-09 13:40:00,32.42,32.44,32.39,32.4,29400.0,21.064,21.077,21.0445,21.051,29400.0
2009-06-09 13:45:00,32.39,32.4,32.38,32.38,11900.0,21.0445,21.051,21.038,21.038,11900.0
2009-06-09 13:50:00,32.38,32.41,32.38,32.4,26700.0,21.038,21.0575,21.038,21.051,26700.0
2009-06-09 13:55:00,32.39,32.44,32.39,32.44,23900.0,21.0445,21.077,21.0445,21.077,23900.0
2009-06-09 14:00:00,32.44,32.47,32.44,32.46,31800.0,21.077,21.0965,21.077,21.09,31800.0
2009-06-09 14:05:00,32.45,32.48,32.45,32.45,17400.0,21.0835,21.103,21.0835,21.0835,17400.0
2009-06-09 14:10:00,32.45,32.46,32.45,32.46,5900.0,21.0835,21.09,21.0835,21.09,5900.0
2009-06-09 14:15:00,32.46,32.51,32.45,32.5,25300.0,21.09,21.1225,21.0835,21.116,25300.0
2009-06-09 14:20:00,32.51,32.51,32.46,32.49,39200.0,21.1225,21.1225,21.09,21.1095,39200.0
2009-06-09 14:25:00,32.49,32.53,32.47,32.52,83700.0,21.1095,21.1355,21.0965,21.129,83700.0
2009-06-09 14:30:00,32.55,32.57,32.54,32.55,46100.0,21.1485,21.1615,21.142,21.1485,46100.0
2009-06-09 14:35:00,32.54,32.57,32.54,32.54,71900.0,21.142,21.1615,21.142,21.142,71900.0
2009-06-09 14:40:00,32.54,32.57,32.49,32.49,18300.0,21.142,21.1615,21.1095,21.1095,18300.0
2009-06-09 14:45:00,32.48,32.49,32.46,32.47,15900.0,21.103,21.1095,21.09,21.0965,15900.0
2009-06-09 14:50:00,32.47,32.5,32.45,32.45,69800.0,21.0965,21.116,21.0835,21.0835,69800.0
2009-06-09 14:55:00,32.45,32.49,32.42,32.48,73400.0,21.0835,21.1095,21.064,21.103,73400.0
2009-06-09 15:00:00,32.51,32.53,32.46,32.46,317600.0,21.1225,21.1355,21.09,21.09,317600.0
2009-06-09 15:05:00,32.46,32.5,32.45,32.48,57800.0,21.09,21.116,21.0835,21.103,57800.0
2009-06-09 15:10:00,32.48,32.48,32.44,32.47,68000.0,21.103,21.103,21.077,21.0965,68000.0
2009-06-09 15:15:00,32.47,32.47,32.42,32.45,47100.0,21.0965,21.0965,21.064,21.0835,47100.0
2009-06-09 15:20:00,32.45,32.47,32.41,32.43,29100.0,21.0835,21.0965,21.0575,21.0705,29100.0
2009-06-09 15:25:00,32.42,32.45,32.41,32.44,56600.0,21.064,21.0835,21.0575,21.077,56600.0
2009-06-09 15:30:00,32.43,32.46,32.4,32.45,39300.0,21.0705,21.09,21.051,21.0835,39300.0
2009-06-09 15:35:00,32.46,32.49,32.46,32.48,53500.0,21.09,21.1095,21.09,21.103,53500.0
2009-06-09 15:40:00,32.48,32.49,32.45,32.48,163800.0,21.103,21.1095,21.0835,21.103,163800.0
2009-06-09 15:45:00,32.48,32.48,32.38,32.43,130400.0,21.103,21.103,21.038,21.0705,130400.0
2009-06-09 15:50:00,32.43,32.46,32.43,32.44,132100.0,21.0705,21.09,21.0705,21.077,132100.0
2009-06-09 15:55:00,32.44,32.49,32.41,32.43,490000.0,21.077,21.1095,21.0575,21.0705,490000.0
2009-06-10 09:30:00,33.15,33.18,33.07,33.07,204600.0,21.5383,21.5578,21.4863,21.4863,204600.0
2009-06-10 09:35:00,33.07,33.07,32.99,32.99,133900.0,21.4863,21.4863,21.4343,21.4343,133900.0
2009-06-10 09:40:00,32.99,32.99,32.94,32.95,78000.0,21.4343,21.4343,21.4019,21.4084,78000.0
2009-06-10 09:45:00,32.94,32.96,32.85,32.86,53400.0,21.4019,21.4149,21.3434,21.3499,53400.0
2009-06-10 09:50:00,32.86,32.91,32.86,32.88,62400.0,21.3499,21.3824,21.3499,21.3629,62400.0
2009-06-10 09:55:00,32.87,32.97,32.87,32.97,108500.0,21.3564,21.4213,21.3564,21.4213,108500.0
2009-06-10 10:00:00,32.96,32.98,32.83,32.83,155200.0,21.4149,21.4278,21.3304,21.3304,155200.0
2009-06-10 10:05:00,32.83,32.85,32.8,32.85,40600.0,21.3304,21.3434,21.3109,21.3434,40600.0
2009-06-10 10:10:00,32.85,32.86,32.77,32.77,44100.0,21.3434,21.3499,21.2914,21.2914,44100.0
2009-06-10 10:15:00,32.77,32.78,32.71,32.73,43900.0,21.2914,21.2979,21.2524,21.2654,43900.0
2009-06-10 10:20:00,32.74,32.77,32.7,32.76,38200.0,21.2719,21.2914,21.2459,21.2849,38200.0
2009-06-10 10:25:00,32.76,32.81,32.75,32.81,14100.0,21.2849,21.3174,21.2784,21.3174,14100.0
2009-06-10 10:30:00,32.82,32.84,32.8,32.81,28800.0,21.3239,21.3369,21.3109,21.3174,28800.0
2009-06-10 10:35:00,32.82,32.88,32.82,32.88,197200.0,21.3239,21.3629,21.3239,21.3629,197200.0
2009-06-10 10:40:00,32.87,32.87,32.83,32.84,37100.0,21.3564,21.3564,21.3304,21.3369,37100.0
2009-06-10 10:45:00,32.84,32.84,32.72,32.75,44700.0,21.3369,21.3369,21.2589,21.2784,44700.0
2009-06-10 10:50:00,32.75,32.78,32.72,32.76,42600.0,21.2784,21.2979,21.2589,21.2849,42600.0
2009-06-10 10:55:00,32.76,32.78,32.74,32.77,37400.0,21.2849,21.2979,21.2719,21.2914,37400.0
2009-06-10 11:00:00,32.76,32.77,32.69,32.73,58400.0,21.2849,21.2914,21.2394,21.2654,58400.0
2009-06-10 11:05:00,32.73,32.74,32.67,32.67,29900.0,21.2654,21.2719,21.2264,21.2264,29900.0
2009-06-10 11:10:00,32.66,32.69,32.65,32.67,131800.0,21.2199,21.2394,21.2134,21.2264,131800.0
2009-06-10 11:15:00,32.66,32.66,32.59,32.62,14700.0,21.2199,21.2199,21.1745,21.1939,14700.0
2009-06-10 11:20:00,32.63,32.69,32.62,32.69,9600.0,21.2004,21.2394,21.1939,21.2394,9600.0
2009-06-10 11:25:00,32.69,32.71,32.67,32.71,15600.0,21.2394,21.2524,21.2264,21.2524,15600.0
2009-06-10 11:30:00,32.71,32.72,32.7,32.72,15500.0,21.2524,21.2589,21.2459,21.2589,15500.0
2009-06-10 11:35:00,32.72,32.74,32.71,32.74,12600.0,21.2589,21.2719,21.2524,21.2719,12600.0
2009-06-10 11:40:00,32.74,32.74,32.72,32.73,29600.0,21.2719,21.2719,21.2589,21.2654,29600.0
2009-06-10 11:45:00,32.73,32.74,32.72,32.72,21600.0,21.2654,21.2719,21.2589,21.2589,21600.0
2009-06-10 11:50:00,32.72,32.76,32.71,32.75,31900.0,21.2589,21.2849,21.2524,21.2784,31900.0
2009-06-10 11:55:00,32.74,32.74,32.72,32.73,17100.0,21.2719,21.2719,21.2589,21.2654,17100.0
2009-06-10 12:00:00,32.72,32.78,32.71,32.75,53500.0,21.2589,21.2979,21.2524,21.2784,53500.0
2009-06-10 12:05:00,32.75,32.77,32.74,32.75,21600.0,21.2784,21.2914,21.2719,21.2784,21600.0
2009-06-10 12:10:00,32.76,32.79,32.76,32.79,14200.0,21.2849,21.3044,21.2849,21.3044,14200.0
2009-06-10 12:15:00,32.8,32.84,32.8,32.83,14000.0,21.3109,21.3369,21.3109,21.3304,14000.0
2009-06-10 12:20:00,32.84,32.84,32.77,32.77,38700.0,21.3369,21.3369,21.2914,21.2914,38700.0
2009-06-10 12:25:00,32.77,32.83,32.77,32.8,182800.0,21.2914,21.3304,21.2914,21.3109,182800.0
2009-06-10 12:30:00,32.81,32.82,32.74,32.76,165700.0,21.3174,21.3239,21.2719,21.2849,165700.0
2009-06-10 12:35:00,32.75,32.78,32.74,32.76,160700.0,21.2784,21.2979,21.2719,21.2849,160700.0
2009-06-10 12:40:00,32.76,32.77,32.74,32.74,16000.0,21.2849,21.2914,21.2719,21.2719,16000.0
2009-06-10 12:45:00,32.75,32.75,32.68,32.69,29400.0,21.2784,21.2784,21.2329,21.2394,29400.0
2009-06-10 12:50:00,32.69,32.74,32.69,32.72,19600.0,21.2394,21.2719,21.2394,21.2589,19600.0
2009-06-10 12:55:00,32.73,32.73,32.7,32.71,24200.0,21.2654,21.2654,21.2459,21.2524,24200.0
2009-06-10 13:00:00,32.71,32.72,32.57,32.57,112300.0,21.2524,21.2589,21.1615,21.1615,112300.0
2009-06-10 13:05:00,32.58,32.58,32.5,32.53,20100.0,21.168,21.168,21.116,21.1355,20100.0
2009-06-10 13:10:00,32.53,32.59,32.53,32.58,128400.0,21.1355,21.1745,21.1355,21.168,128400.0
2009-06-10 13:15:00,32.59,32.6,32.56,32.57,40800.0,21.1745,21.181,21.155,21.1615,40800.0
2009-06-10 13:20:00,32.56,32.56,32.52,32.56,18500.0,21.155,21.155,21.129,21.155,18500.0
2009-06-10 13:25:00,32.57,32.58,32.55,32.56,25500.0,21.1615,21.168,21.1485,21.155,25500.0
2009-06-10 13:30:00,32.56,32.56,32.52,32.54,27300.0,21.155,21.155,21.129,21.142,27300.0
2009-06-10 13:35:00,32.53,32.53,32.46,32.46,92500.0,21.1355,21.1355,21.09,21.09,92500.0
2009-06-10 13:40:00,32.45,32.47,32.41,32.41,24300.0,21.0835,21.0965,21.0575,21.0575,24300.0
2009-06-10 13:45:00,32.41,32.42,32.35,32.36,22700.0,21.0575,21.064,21.0185,21.025,22700.0
2009-06-10 13:50:00,32.36,32.44,32.36,32.41,135100.0,21.025,21.077,21.025,21.0575,135100.0
2009-06-10 13:55:00,32.41,32.47,32.4,32.47,53300.0,21.0575,21.0965,21.051,21.0965,53300.0
2009-06-10 14:00:00,32.47,32.47,32.39,32.39,61000.0,21.0965,21.0965,21.0445,21.0445,61000.0
2009-06-10 14:05:00,32.4,32.43,32.35,32.43,23300.0,21.051,21.0705,21.0185,21.0705,23300.0
2009-06-10 14:10:00,32.44,32.52,32.44,32.52,50700.0,21.077,21.129,21.077,21.129,50700.0
2009-06-10 14:15:00,32.52,32.52,32.5,32.51,12400.0,21.129,21.129,21.116,21.1225,12400.0
2009-06-10 14:20:00,32.53,32.54,32.49,32.49,49400.0,21.1355,21.142,21.1095,21.1095,49400.0
2009-06-10 14:25:00,32.5,32.51,32.47,32.47,27400.0,21.116,21.1225,21.0965,21.0965,27400.0
2009-06-10 14:30:00,32.47,32.5,32.43,32.48,30300.0,21.0965,21.116,21.0705,21.103,30300.0
2009-06-10 14:35:00,32.49,32.57,32.49,32.56,40500.0,21.1095,21.1615,21.1095,21.155,40500.0
2009-06-10 14:40:00,32.55,32.57,32.54,32.56,25300.0,21.1485,21.1615,21.142,21.155,25300.0
2009-06-10 14:45:00,32.56,32.6,32.55,32.59,96200.0,21.155,21.181,21.1485,21.1745,96200.0
2009-06-10 14:50:00,32.59,32.63,32.55,32.63,36500.0,21.1745,21.2004,21.1485,21.2004,36500.0
2009-06-10 14:55:00,32.61,32.66,32.61,32.64,27200.0,21.1874,21.2199,21.1874,21.2069,27200.0
2009-06-10 15:00:00,32.63,32.64,32.59,32.6,29000.0,21.2004,21.2069,21.1745,21.181,29000.0
2009-06-10 15:05:00,32.61,32.61,32.53,32.55,28000.0,21.1874,21.1874,21.1355,21.1485,28000.0
2009-06-10 15:10:00,32.55,32.58,32.53,32.54,150000.0,21.1485,21.168,21.1355,21.142,150000.0
2009-06-10 15:15:00,32.54,32.57,32.52,32.53,132800.0,21.142,21.1615,21.129,21.1355,132800.0
2009-06-10 15:20:00,32.54,32.61,32.53,32.57,254300.0,21.142,21.1874,21.1355,21.1615,254300.0
2009-06-10 15:25:00,32.57,32.57,32.5,32.54,83900.0,21.1615,21.1615,21.116,21.142,83900.0
2009-06-10 15:30:00,32.53,32.63,32.52,32.61,98600.0,21.1355,21.2004,21.129,21.1874,98600.0
2009-06-10 15:35:00,32.61,32.69,32.61,32.64,128900.0,21.1874,21.2394,21.1874,21.2069,128900.0
2009-06-10 15:40:00,32.63,32.72,32.6,32.72,81000.0,21.2004,21.2589,21.181,21.2589,81000.0
2009-06-10 15:45:00,32.72,32.74,32.7,32.72,37000.0,21.2589,21.2719,21.2459,21.2589,37000.0
2009-06-10 15:50:00,32.72,32.76,32.67,32.75,33000.0,21.2589,21.2849,21.2264,21.2784,33000.0
2009-06-10 15:55:00,32.75,32.78,32.72,32.77,78200.0,21.2784,21.2979,21.2589,21.2914,78200.0
2009-06-11 09:30:00,32.93,33.04,32.9,33.03,97500.0,21.3954,21.4668,21.3759,21.4603,97500.0
2009-06-11 09:35:00,33.04,33.08,32.98,33.0,63600.0,21.4668,21.4928,21.4278,21.4408,63600.0
2009-06-11 09:40:00,33.0,33.02,32.98,33.0,40500.0,21.4408,21.4538,21.4278,21.4408,40500.0
2009-06-11 09:45:00,33.01,33.18,33.01,33.17,127400.0,21.4473,21.5578,21.4473,21.5513,127400.0
2009-06-11 09:50:00,33.17,33.24,33.16,33.17,77900.0,21.5513,21.5968,21.5448,21.5513,77900.0
2009-06-11 09:55:00,33.17,33.17,33.1,33.11,95100.0,21.5513,21.5513,21.5058,21.5123,95100.0
2009-06-11 10:00:00,33.12,33.14,33.1,33.11,84600.0,21.5188,21.5318,21.5058,21.5123,84600.0
2009-06-11 10:05:00,33.11,33.17,33.08,33.14,47200.0,21.5123,21.5513,21.4928,21.5318,47200.0
2009-06-11 10:10:00,33.16,33.19,33.14,33.19,47000.0,21.5448,21.5643,21.5318,21.5643,47000.0
2009-06-11 10:15:00,33.19,33.28,33.19,33.25,51600.0,21.5643,21.6228,21.5643,21.6033,51600.0
2009-06-11 10:20:00,33.26,33.29,33.22,33.25,56400.0,21.6098,21.6293,21.5838,21.6033,56400.0
2009-06-11 10:25:00,33.23,33.23,33.21,33.22,13800.0,21.5903,21.5903,21.5773,21.5838,13800.0
2009-06-11 10:30:00,33.23,33.26,33.17,33.19,39600.0,21.5903,21.6098,21.5513,21.5643,39600.0
2009-06-11 10:35:00,33.19,33.22,33.17,33.22,49700.0,21.5643,21.5838,21.5513,21.5838,49700.0
2009-06-11 10:40:00,33.22,33.26,33.21,33.23,12400.0,21.5838,21.6098,21.5773,21.5903,12400.0
2009-06-11 10:45:00,33.24,33.27,33.23,33.26,65500.0,21.5968,21.6163,21.5903,21.6098,65500.0
2009-06-11 10:50:00,33.27,33.28,33.26,33.27,70800.0,21.6163,21.6228,21.6098,21.6163,70800.0
2009-06-11 10:55:00,33.27,33.27,33.21,33.22,213800.0,21.6163,21.6163,21.5773,21.5838,213800.0
2009-06-11 11:00:00,33.22,33.22,33.17,33.21,37900.0,21.5838,21.5838,21.5513,21.5773,37900.0
2009-06-11 11:05:00,33.21,33.23,33.19,33.19,31600.0,21.5773,21.5903,21.5643,21.5643,31600.0
2009-06-11 11:10:00,33.19,33.23,33.18,33.23,31800.0,21.5643,21.5903,21.5578,21.5903,31800.0
2009-06-11 11:15:00,33.23,33.3,33.22,33.29,25300.0,21.5903,21.6358,21.5838,21.6293,25300.0
2009-06-11 11:20:00,33.29,33.32,33.29,33.32,20200.0,21.6293,21.6488,21.6293,21.6488,20200.0
2009-06-11 11:25:00,33.31,33.36,33.3,33.35,18600.0,21.6423,21.6747,21.6358,21.6682,18600.0
2009-06-11 11:30:00,33.35,33.35,33.3,33.31,21600.0,21.6682,21.6682,21.6358,21.6423,21600.0
2009-06-11 11:35:00,33.31,33.32,33.3,33.32,28800.0,21.6423,21.6488,21.6358,21.6488,28800.0
2009-06-11 11:40:00,33.32,33.34,33.28,33.29,76100.0,21.6488,21.6617,21.6228,21.6293,76100.0
2009-06-11 11:45:00,33.29,33.35,33.29,33.34,104200.0,21.6293,21.6682,21.6293,21.6617,104200.0
2009-06-11 11:50:00,33.34,33.38,33.33,33.38,22100.0,21.6617,21.6877,21.6552,21.6877,22100.0
2009-06-11 11:55:00,33.38,33.4,33.36,33.37,28300.0,21.6877,21.7007,21.6747,21.6812,28300.0
2009-06-11 12:00:00,33.36,33.38,33.34,33.38,23800.0,21.6747,21.6877,21.6617,21.6877,23800.0
2009-06-11 12:05:00,33.38,33.39,33.34,33.36,9400.0,21.6877,21.6942,21.6617,21.6747,9400.0
2009-06-11 12:10:00,33.36,33.38,33.33,33.35,35900.0,21.6747,21.6877,21.6552,21.6682,35900.0
2009-06-11 12:15:00,33.34,33.36,33.34,33.36,41400.0,21.6617,21.6747,21.6617,21.6747,41400.0
2009-06-11 12:20:00,33.36,33.39,33.36,33.39,28000.0,21.6747,21.6942,21.6747,21.6942,28000.0
2009-06-11 12:25:00,33.39,33.39,33.34,33.36,81400.0,21.6942,21.6942,21.6617,21.6747,81400.0
2009-06-11 12:30:00,33.35,33.39,33.35,33.37,25800.0,21.6682,21.6942,21.6682,21.6812,25800.0
2009-06-11 12:35:00,33.38,33.38,33.34,33.38,23700.0,21.6877,21.6877,21.6617,21.6877,23700.0
2009-06-11 12:40:00,33.37,33.42,33.37,33.42,23200.0,21.6812,21.7137,21.6812,21.7137,23200.0
2009-06-11 12:45:00,33.43,33.43,33.41,33.41,27400.0,21.7202,21.7202,21.7072,21.7072,27400.0
2009-06-11 12:50:00,33.41,33.46,33.4,33.46,63100.0,21.7072,21.7397,21.7007,21.7397,63100.0
2009-06-11 12:55:00,33.46,33.52,33.45,33.52,67700.0,21.7397,21.7787,21.7332,21.7787,67700.0
2009-06-11 13:00:00,33.53,33.58,33.5,33.57,45000.0,21.7852,21.8177,21.7657,21.8112,45000.0
2009-06-11 13:05:00,33.58,33.58,33.5,33.52,115500.0,21.8177,21.8177,21.7657,21.7787,115500.0
2009-06-11 13:10:00,33.51,33.58,33.51,33.53,22700.0,21.7722,21.8177,21.7722,21.7852,22700.0
2009-06-11 13:15:00,33.53,33.61,33.53,33.6,16300.0,21.7852,21.8372,21.7852,21.8307,16300.0
2009-06-11 13:20:00,33.61,33.7,33.61,33.7,66100.0,21.8372,21.8956,21.8372,21.8956,66100.0
2009-06-11 13:25:00,33.7,33.76,33.69,33.76,68700.0,21.8956,21.9346,21.8892,21.9346,68700.0
2009-06-11 13:30:00,33.77,33.77,33.7,33.75,91400.0,21.9411,21.9411,21.8956,21.9281,91400.0
2009-06-11 13:35:00,33.75,33.75,33.67,33.68,25800.0,21.9281,21.9281,21.8762,21.8827,25800.0
2009-06-11 13:40:00,33.67,33.67,33.6,33.65,48900.0,21.8762,21.8762,21.8307,21.8632,48900.0
2009-06-11 13:45:00,33.67,33.69,33.64,33.66,28800.0,21.8762,21.8892,21.8567,21.8697,28800.0
2009-06-11 13:50:00,33.66,33.66,33.62,33.64,36200.0,21.8697,21.8697,21.8437,21.8567,36200.0
2009-06-11 13:55:00,33.64,33.68,33.63,33.64,150000.0,21.8567,21.8827,21.8502,21.8567,150000.0
2009-06-11 14:00:00,33.64,33.65,33.6,33.62,81000.0,21.8567,21.8632,21.8307,21.8437,81000.0
2009-06-11 14:05:00,33.62,33.65,33.59,33.61,24000.0,21.8437,21.8632,21.8242,21.8372,24000.0
2009-06-11 14:10:00,33.59,33.63,33.59,33.61,60200.0,21.8242,21.8502,21.8242,21.8372,60200.0
2009-06-11 14:15:00,33.62,33.66,33.59,33.65,94900.0,21.8437,21.8697,21.8242,21.8632,94900.0
2009-06-11 14:20:00,33.65,33.66,33.61,33.64,57700.0,21.8632,21.8697,21.8372,21.8567,57700.0
2009-06-11 14:25:00,33.65,33.67,33.64,33.67,19700.0,21.8632,21.8762,21.8567,21.8762,19700.0
2009-06-11 14:30:00,33.69,33.7,33.63,33.65,45100.0,21.8892,21.8956,21.8502,21.8632,45100.0
2009-06-11 14:35:00,33.65,33.65,33.54,33.58,52100.0,21.8632,21.8632,21.7917,21.8177,52100.0
2009-06-11 14:40:00,33.58,33.6,33.56,33.59,27100.0,21.8177,21.8307,21.8047,21.8242,27100.0
2009-06-11 14:45:00,33.6,33.61,33.57,33.59,63800.0,21.8307,21.8372,21.8112,21.8242,63800.0
2009-06-11 14:50:00,33.59,33.64,33.57,33.62,32900.0,21.8242,21.8567,21.8112,21.8437,32900.0
2009-06-11 14:55:00,33.62,33.67,33.62,33.66,26400.0,21.8437,21.8762,21.8437,21.8697,26400.0
2009-06-11 15:00:00,33.66,33.66,33.6,33.61,57900.0,21.8697,21.8697,21.8307,21.8372,57900.0
2009-06-11 15:05:00,33.61,33.68,33.61,33.64,35500.0,21.8372,21.8827,21.8372,21.8567,35500.0
2009-06-11 15:10:00,33.65,33.65,33.61,33.65,18800.0,21.8632,21.8632,21.8372,21.8632,18800.0
2009-06-11 15:15:00,33.65,33.69,33.62,33.63,25700.0,21.8632,21.8892,21.8437,21.8502,25700.0
2009-06-11 15:20:00,33.63,33.63,33.58,33.63,47000.0,21.8502,21.8502,21.8177,21.8502,47000.0
2009-06-11 15:25:00,33.63,33.64,33.57,33.57,62000.0,21.8502,21.8567,21.8112,21.8112,62000.0
2009-06-11 15:30:00,33.57,33.57,33.45,33.49,215900.0,21.8112,21.8112,21.7332,21.7592,215900.0
2009-06-11 15:35:00,33.49,33.57,33.47,33.54,110900.0,21.7592,21.8112,21.7462,21.7917,110900.0
2009-06-11 15:40:00,33.53,33.58,33.51,33.52,232300.0,21.7852,21.8177,21.7722,21.7787,232300.0
2009-06-11 15:45:00,33.52,33.58,33.5,33.51,106500.0,21.7787,21.8177,21.7657,21.7722,106500.0
2009-06-11 15:50:00,33.52,33.53,33.44,33.45,108600.0,21.7787,21.7852,21.7267,21.7332,108600.0
2009-06-11 15:55:00,33.46,33.46,33.35,33.38,150500.0,21.7397,21.7397,21.6682,21.6877,150500.0
2009-06-12 09:30:00,33.0,33.01,32.87,32.9,141000.0,21.4408,21.4473,21.3564,21.3759,141000.0
2009-06-12 09:35:00,32.89,32.93,32.85,32.92,137300.0,21.3694,21.3954,21.3434,21.3889,137300.0
2009-06-12 09:40:00,32.93,32.94,32.87,32.89,82800.0,21.3954,21.4019,21.3564,21.3694,82800.0
2009-06-12 09:45:00,32.88,32.92,32.84,32.89,77100.0,21.3629,21.3889,21.3369,21.3694,77100.0
2009-06-12 09:50:00,32.89,32.93,32.88,32.88,38700.0,21.3694,21.3954,21.3629,21.3629,38700.0
2009-06-12 09:55:00,32.87,32.87,32.83,32.85,117800.0,21.3564,21.3564,21.3304,21.3434,117800.0
2009-06-12 10:00:00,32.84,32.84,32.76,32.81,67600.0,21.3369,21.3369,21.2849,21.3174,67600.0
2009-06-12 10:05:00,32.81,32.84,32.79,32.82,63500.0,21.3174,21.3369,21.3044,21.3239,63500.0
2009-06-12 10:10:00,32.81,32.87,32.8,32.85,103600.0,21.3174,21.3564,21.3109,21.3434,103600.0
2009-06-12 10:15:00,32.85,32.9,32.85,32.89,90000.0,21.3434,21.3759,21.3434,21.3694,90000.0
2009-06-12 10:20:00,32.88,32.95,32.88,32.93,154900.0,21.3629,21.4084,21.3629,21.3954,154900.0
2009-06-12 10:25:00,32.93,32.93,32.87,32.87,57700.0,21.3954,21.3954,21.3564,21.3564,57700.0
2009-06-12 10:30:00,32.86,32.87,32.83,32.86,35400.0,21.3499,21.3564,21.3304,21.3499,35400.0
2009-06-12 10:35:00,32.85,32.97,32.85,32.94,34100.0,21.3434,21.4213,21.3434,21.4019,34100.0
2009-06-12 10:40:00,32.94,33.01,32.94,33.0,72400.0,21.4019,21.4473,21.4019,21.4408,72400.0
2009-06-12 10:45:00,33.01,33.03,32.98,32.98,9900.0,21.4473,21.4603,21.4278,21.4278,9900.0
2009-06-12 10:50:00,32.98,33.02,32.97,33.01,31900.0,21.4278,21.4538,21.4213,21.4473,31900.0
2009-06-12 10:55:00,33.01,33.01,32.95,32.96,60800.0,21.4473,21.4473,21.4084,21.4149,60800.0
2009-06-12 11:00:00,32.95,32.95,32.91,32.93,15100.0,21.4084,21.4084,21.3824,21.3954,15100.0
2009-06-12 11:05:00,32.93,32.93,32.89,32.89,36300.0,21.3954,21.3954,21.3694,21.3694,36300.0
2009-06-12 11:10:00,32.89,32.91,32.89,32.89,19900.0,21.3694,21.3824,21.3694,21.3694,19900.0
2009-06-12 11:15:00,32.88,32.89,32.85,32.86,22300.0,21.3629,21.3694,21.3434,21.3499,22300.0
2009-06-12 11:20:00,32.85,32.86,32.84,32.85,12700.0,21.3434,21.3499,21.3369,21.3434,12700.0
2009-06-12 11:25:00,32.85,32.9,32.85,32.88,48400.0,21.3434,21.3759,21.3434,21.3629,48400.0
2009-06-12 11:30:00,32.88,32.92,32.87,32.92,57700.0,21.3629,21.3889,21.3564,21.3889,57700.0
2009-06-12 11:35:00,32.92,32.92,32.88,32.9,23400.0,21.3889,21.3889,21.3629,21.3759,23400.0
2009-06-12 11:40:00,32.9,32.91,32.86,32.86,40600.0,21.3759,21.3824,21.3499,21.3499,40600.0
2009-06-12 11:45:00,32.86,32.88,32.82,32.85,31100.0,21.3499,21.3629,21.3239,21.3434,31100.0
2009-06-12 11:50:00,32.85,32.87,32.84,32.84,18200.0,21.3434,21.3564,21.3369,21.3369,18200.0
2009-06-12 11:55:00,32.85,32.87,32.84,32.84,19900.0,21.3434,21.3564,21.3369,21.3369,19900.0
2009-06-12 12:00:00,32.85,32.89,32.84,32.88,14400.0,21.3434,21.3694,21.3369,21.3629,14400.0
2009-06-12 12:05:00,32.89,32.89,32.86,32.87,14500.0,21.3694,21.3694,21.3499,21.3564,14500.0
2009-06-12 12:10:00,32.87,32.88,32.85,32.85,29600.0,21.3564,21.3629,21.3434,21.3434,29600.0
2009-06-12 12:15:00,32.86,32.86,32.83,32.83,46600.0,21.3499,21.3499,21.3304,21.3304,46600.0
2009-06-12 12:20:00,32.83,32.84,32.8,32.82,93800.0,21.3304,21.3369,21.3109,21.3239,93800.0
2009-06-12 12:25:00,32.82,32.83,32.8,32.8,29200.0,21.3239,21.3304,21.3109,21.3109,29200.0
2009-06-12 12:30:00,32.8,32.81,32.76,32.79,41900.0,21.3109,21.3174,21.2849,21.3044,41900.0
2009-06-12 12:35:00,32.79,32.84,32.79,32.84,59100.0,21.3044,21.3369,21.3044,21.3369,59100.0
2009-06-12 12:40:00,32.83,32.83,32.81,32.83,4500.0,21.3304,21.3304,21.3174,21.3304,4500.0
2009-06-12 12:45:00,32.83,32.88,32.82,32.88,52000.0,21.3304,21.3629,21.3239,21.3629,52000.0
2009-06-12 12:50:00,32.88,32.88,32.8,32.81,26600.0,21.3629,21.3629,21.3109,21.3174,26600.0
2009-06-12 12:55:00,32.81,32.87,32.81,32.87,19300.0,21.3174,21.3564,21.3174,21.3564,19300.0
2009-06-12 13:00:00,32.87,32.9,32.87,32.88,31300.0,21.3564,21.3759,21.3564,21.3629,31300.0
2009-06-12 13:05:00,32.87,32.88,32.82,32.83,18400.0,21.3564,21.3629,21.3239,21.3304,18400.0
2009-06-12 13:10:00,32.82,32.86,32.82,32.85,39000.0,21.3239,21.3499,21.3239,21.3434,39000.0
2009-06-12 13:15:00,32.85,32.87,32.83,32.85,83200.0,21.3434,21.3564,21.3304,21.3434,83200.0
2009-06-12 13:20:00,32.84,32.88,32.84,32.87,27600.0,21.3369,21.3629,21.3369,21.3564,27600.0
2009-06-12 13:25:00,32.87,32.87,32.84,32.85,13800.0,21.3564,21.3564,21.3369,21.3434,13800.0
2009-06-12 13:30:00,32.85,32.85,32.83,32.84,20400.0,21.3434,21.3434,21.3304,21.3369,20400.0
2009-06-12 13:35:00,32.83,32.84,32.78,32.8,95900.0,21.3304,21.3369,21.2979,21.3109,95900.0
2009-06-12 13:40:00,32.8,32.81,32.78,32.8,28500.0,21.3109,21.3174,21.2979,21.3109,28500.0
2009-06-12 13:45:00,32.8,32.83,32.79,32.82,9300.0,21.3109,21.3304,21.3044,21.3239,9300.0
2009-06-12 13:50:00,32.82,32.86,32.82,32.85,32200.0,21.3239,21.3499,21.3239,21.3434,32200.0
2009-06-12 13:55:00,32.84,32.85,32.83,32.85,23800.0,21.3369,21.3434,21.3304,21.3434,23800.0
2009-06-12 14:00:00,32.86,32.86,32.81,32.81,20500.0,21.3499,21.3499,21.3174,21.3174,20500.0
2009-06-12 14:05:00,32.81,32.84,32.81,32.84,15300.0,21.3174,21.3369,21.3174,21.3369,15300.0
2009-06-12 14:10:00,32.83,32.86,32.83,32.86,22800.0,21.3304,21.3499,21.3304,21.3499,22800.0
2009-06-12 14:15:00,32.86,32.87,32.85,32.87,14800.0,21.3499,21.3564,21.3434,21.3564,14800.0
2009-06-12 14:20:00,32.87,32.89,32.86,32.86,18500.0,21.3564,21.3694,21.3499,21.3499,18500.0
2009-06-12 14:25:00,32.86,32.86,32.78,32.79,172600.0,21.3499,21.3499,21.2979,21.3044,172600.0
2009-06-12 14:30:00,32.8,32.88,32.8,32.87,36900.0,21.3109,21.3629,21.3109,21.3564,36900.0
2009-06-12 14:35:00,32.87,32.88,32.86,32.86,12600.0,21.3564,21.3629,21.3499,21.3499,12600.0
2009-06-12 14:40:00,32.87,33.02,32.87,32.98,37600.0,21.3564,21.4538,21.3564,21.4278,37600.0
2009-06-12 14:45:00,32.98,33.01,32.95,32.96,29600.0,21.4278,21.4473,21.4084,21.4149,29600.0
2009-06-12 14:50:00,32.96,32.97,32.94,32.96,71500.0,21.4149,21.4213,21.4019,21.4149,71500.0
2009-06-12 14:55:00,32.97,32.97,32.93,32.94,41800.0,21.4213,21.4213,21.3954,21.4019,41800.0
2009-06-12 15:00:00,32.94,32.98,32.94,32.98,38400.0,21.4019,21.4278,21.4019,21.4278,38400.0
2009-06-12 15:05:00,32.97,32.99,32.97,32.97,26700.0,21.4213,21.4343,21.4213,21.4213,26700.0
2009-06-12 15:10:00,32.96,32.99,32.94,32.98,48700.0,21.4149,21.4343,21.4019,21.4278,48700.0
2009-06-12 15:15:00,32.98,33.02,32.96,33.02,43000.0,21.4278,21.4538,21.4149,21.4538,43000.0
2009-06-12 15:20:00,33.02,33.03,32.99,32.99,97800.0,21.4538,21.4603,21.4343,21.4343,97800.0
2009-06-12 15:25:00,32.99,33.01,32.98,33.0,29200.0,21.4343,21.4473,21.4278,21.4408,29200.0
2009-06-12 15:30:00,33.0,33.02,32.97,32.97,33900.0,21.4408,21.4538,21.4213,21.4213,33900.0
2009-06-12 15:35:00,32.98,32.98,32.9,32.9,29800.0,21.4278,21.4278,21.3759,21.3759,29800.0
2009-06-12 15:40:00,32.9,32.97,32.9,32.95,29400.0,21.3759,21.4213,21.3759,21.4084,29400.0
2009-06-12 15:45:00,32.94,32.94,32.88,32.92,65700.0,21.4019,21.4019,21.3629,21.3889,65700.0
2009-06-12 15:50:00,32.92,33.01,32.91,32.95,45300.0,21.3889,21.4473,21.3824,21.4084,45300.0
2009-06-12 15:55:00,32.95,33.04,32.95,32.99,115200.0,21.4084,21.4668,21.4084,21.4343,115200.0
2009-06-15 09:30:00,32.48,32.48,32.14,32.16,161600.0,21.103,21.103,20.8821,20.8951,161600.0
2009-06-15 09:35:00,32.15,32.22,32.11,32.21,79800.0,20.8886,20.9341,20.8626,20.9276,79800.0
2009-06-15 09:40:00,32.2,32.21,32.13,32.13,55700.0,20.9211,20.9276,20.8756,20.8756,55700.0
2009-06-15 09:45:00,32.12,32.13,31.99,32.01,85600.0,20.8691,20.8756,20.7846,20.7976,85600.0
2009-06-15 09:50:00,32.01,32.06,31.98,32.06,22000.0,20.7976,20.8301,20.7781,20.8301,22000.0
2009-06-15 09:55:00,32.05,32.12,32.03,32.1,48000.0,20.8236,20.8691,20.8106,20.8561,48000.0
2009-06-15 10:00:00,32.1,32.1,32.05,32.06,25300.0,20.8561,20.8561,20.8236,20.8301,25300.0
2009-06-15 10:05:00,32.05,32.08,32.05,32.07,20400.0,20.8236,20.8431,20.8236,20.8366,20400.0
2009-06-15 10:10:00,32.06,32.09,32.05,32.05,24200.0,20.8301,20.8496,20.8236,20.8236,24200.0
2009-06-15 10:15:00,32.05,32.05,32.01,32.03,36900.0,20.8236,20.8236,20.7976,20.8106,36900.0
2009-06-15 10:20:00,32.02,32.03,32.01,32.03,19700.0,20.8041,20.8106,20.7976,20.8106,19700.0
2009-06-15 10:25:00,32.02,32.02,31.98,32.0,32600.0,20.8041,20.8041,20.7781,20.7911,32600.0
2009-06-15 10:30:00,32.0,32.0,31.88,31.9,48300.0,20.7911,20.7911,20.7132,20.7261,48300.0
2009-06-15 10:35:00,31.9,31.9,31.8,31.83,34400.0,20.7261,20.7261,20.6612,20.6807,34400.0
2009-06-15 10:40:00,31.83,31.84,31.8,31.81,35800.0,20.6807,20.6872,20.6612,20.6677,35800.0
2009-06-15 10:45:00,31.81,31.88,31.8,31.85,37300.0,20.6677,20.7132,20.6612,20.6937,37300.0
2009-06-15 10:50:00,31.85,31.89,31.84,31.88,34400.0,20.6937,20.7196,20.6872,20.7132,34400.0
2009-06-15 10:55:00,31.89,31.89,31.85,31.86,15800.0,20.7196,20.7196,20.6937,20.7002,15800.0
2009-06-15 11:00:00,31.86,31.88,31.81,31.81,39200.0,20.7002,20.7132,20.6677,20.6677,39200.0
2009-06-15 11:05:00,31.82,31.82,31.75,31.76,69300.0,20.6742,20.6742,20.6287,20.6352,69300.0
2009-06-15 11:10:00,31.76,31.77,31.73,31.76,68000.0,20.6352,20.6417,20.6157,20.6352,68000.0
2009-06-15 11:15:00,31.76,31.77,31.73,31.75,53300.0,20.6352,20.6417,20.6157,20.6287,53300.0
2009-06-15 11:20:00,31.74,31.74,31.69,31.73,37900.0,20.6222,20.6222,20.5897,20.6157,37900.0
2009-06-15 11:25:00,31.73,31.73,31.7,31.71,63600.0,20.6157,20.6157,20.5962,20.6027,63600.0
2009-06-15 11:30:00,31.71,31.75,31.7,31.75,18500.0,20.6027,20.6287,20.5962,20.6287,18500.0
2009-06-15 11:35:00,31.75,31.75,31.71,31.72,13700.0,20.6287,20.6287,20.6027,20.6092,13700.0
2009-06-15 11:40:00,31.71,31.72,31.69,31.71,47000.0,20.6027,20.6092,20.5897,20.6027,47000.0
2009-06-15 11:45:00,31.72,31.73,31.71,31.73,58300.0,20.6092,20.6157,20.6027,20.6157,58300.0
2009-06-15 11:50:00,31.73,31.73,31.65,31.67,87800.0,20.6157,20.6157,20.5637,20.5767,87800.0
2009-06-15 11:55:00,31.68,31.68,31.65,31.65,13100.0,20.5832,20.5832,20.5637,20.5637,13100.0
2009-06-15 12:00:00,31.66,31.69,31.65,31.69,39000.0,20.5702,20.5897,20.5637,20.5897,39000.0
2009-06-15 12:05:00,31.7,31.71,31.68,31.69,60900.0,20.5962,20.6027,20.5832,20.5897,60900.0
2009-06-15 12:10:00,31.69,31.7,31.67,31.67,97200.0,20.5897,20.5962,20.5767,20.5767,97200.0
2009-06-15 12:15:00,31.67,31.68,31.65,31.66,20500.0,20.5767,20.5832,20.5637,20.5702,20500.0
2009-06-15 12:20:00,31.66,31.68,31.65,31.66,15600.0,20.5702,20.5832,20.5637,20.5702,15600.0
2009-06-15 12:25:00,31.66,31.67,31.6,31.6,36500.0,20.5702,20.5767,20.5312,20.5312,36500.0
2009-06-15 12:30:00,31.6,31.63,31.6,31.63,19800.0,20.5312,20.5507,20.5312,20.5507,19800.0
2009-06-15 12:35:00,31.63,31.66,31.62,31.65,10300.0,20.5507,20.5702,20.5442,20.5637,10300.0
2009-06-15 12:40:00,31.65,31.7,31.65,31.69,46100.0,20.5637,20.5962,20.5637,20.5897,46100.0
2009-06-15 12:45:00,31.68,31.68,31.63,31.64,28500.0,20.5832,20.5832,20.5507,20.5572,28500.0
2009-06-15 12:50:00,31.64,31.67,31.58,31.59,93600.0,20.5572,20.5767,20.5182,20.5247,93600.0
2009-06-15 12:55:00,31.6,31.64,31.6,31.63,11100.0,20.5312,20.5572,20.5312,20.5507,11100.0
2009-06-15 13:00:00,31.63,31.63,31.57,31.57,17800.0,20.5507,20.5507,20.5117,20.5117,17800.0
2009-06-15 13:05:00,31.56,31.6,31.56,31.58,13600.0,20.5052,20.5312,20.5052,20.5182,13600.0
2009-06-15 13:10:00,31.59,31.64,31.59,31.61,17700.0,20.5247,20.5572,20.5247,20.5377,17700.0
2009-06-15 13:15:00,31.61,31.63,31.57,31.58,18900.0,20.5377,20.5507,20.5117,20.5182,18900.0
2009-06-15 13:20:00,31.58,31.58,31.55,31.58,74700.0,20.5182,20.5182,20.4987,20.5182,74700.0
2009-06-15 13:25:00,31.57,31.58,31.54,31.54,79200.0,20.5117,20.5182,20.4922,20.4922,79200.0
2009-06-15 13:30:00,31.55,31.55,31.49,31.5,120900.0,20.4987,20.4987,20.4598,20.4663,120900.0
2009-06-15 13:35:00,31.5,31.54,31.49,31.5,74400.0,20.4663,20.4922,20.4598,20.4663,74400.0
2009-06-15 13:40:00,31.5,31.51,31.49,31.5,22500.0,20.4663,20.4728,20.4598,20.4663,22500.0
2009-06-15 13:45:00,31.5,31.59,31.5,31.59,32800.0,20.4663,20.5247,20.4663,20.5247,32800.0
2009-06-15 13:50:00,31.59,31.6,31.58,31.6,13600.0,20.5247,20.5312,20.5182,20.5312,13600.0
2009-06-15 13:55:00,31.59,31.6,31.57,31.59,22800.0,20.5247,20.5312,20.5117,20.5247,22800.0
2009-06-15 14:00:00,31.58,31.64,31.57,31.64,27000.0,20.5182,20.5572,20.5117,20.5572,27000.0
2009-06-15 14:05:00,31.64,31.66,31.63,31.64,45800.0,20.5572,20.5702,20.5507,20.5572,45800.0
2009-06-15 14:10:00,31.64,31.65,31.62,31.63,23500.0,20.5572,20.5637,20.5442,20.5507,23500.0
2009-06-15 14:15:00,31.63,31.65,31.6,31.65,18300.0,20.5507,20.5637,20.5312,20.5637,18300.0
2009-06-15 14:20:00,31.65,31.67,31.64,31.67,11000.0,20.5637,20.5767,20.5572,20.5767,11000.0
2009-06-15 14:25:00,31.67,31.72,31.66,31.71,27000.0,20.5767,20.6092,20.5702,20.6027,27000.0
2009-06-15 14:30:00,31.71,31.71,31.68,31.69,51700.0,20.6027,20.6027,20.5832,20.5897,51700.0
2009-06-15 14:35:00,31.69,31.69,31.63,31.67,40900.0,20.5897,20.5897,20.5507,20.5767,40900.0
2009-06-15 14:40:00,31.66,31.66,31.61,31.63,56900.0,20.5702,20.5702,20.5377,20.5507,56900.0
2009-06-15 14:45:00,31.63,31.65,31.6,31.62,47000.0,20.5507,20.5637,20.5312,20.5442,47000.0
2009-06-15 14:50:00,31.62,31.63,31.59,31.6,32000.0,20.5442,20.5507,20.5247,20.5312,32000.0
2009-06-15 14:55:00,31.6,31.65,31.6,31.65,73700.0,20.5312,20.5637,20.5312,20.5637,73700.0
2009-06-15 15:00:00,31.64,31.67,31.62,31.66,32400.0,20.5572,20.5767,20.5442,20.5702,32400.0
2009-06-15 15:05:00,31.66,31.7,31.64,31.7,27400.0,20.5702,20.5962,20.5572,20.5962,27400.0
2009-06-15 15:10:00,31.69,31.73,31.69,31.72,42500.0,20.5897,20.6157,20.5897,20.6092,42500.0
2009-06-15 15:15:00,31.72,31.77,31.69,31.73,48600.0,20.6092,20.6417,20.5897,20.6157,48600.0
2009-06-15 15:20:00,31.74,31.77,31.74,31.74,54700.0,20.6222,20.6417,20.6222,20.6222,54700.0
2009-06-15 15:25:00,31.73,31.77,31.72,31.77,59700.0,20.6157,20.6417,20.6092,20.6417,59700.0
2009-06-15 15:30:00,31.78,31.79,31.75,31.78,64500.0,20.6482,20.6547,20.6287,20.6482,64500.0
2009-06-15 15:35:00,31.77,31.84,31.77,31.83,82300.0,20.6417,20.6872,20.6417,20.6807,82300.0
2009-06-15 15:40:00,31.82,31.83,31.76,31.79,86600.0,20.6742,20.6807,20.6352,20.6547,86600.0
2009-06-15 15:45:00,31.79,31.85,31.78,31.83,70800.0,20.6547,20.6937,20.6482,20.6807,70800.0
2009-06-15 15:50:00,31.83,31.84,31.78,31.81,57700.0,20.6807,20.6872,20.6482,20.6677,57700.0
2009-06-15 15:55:00,31.81,31.84,31.76,31.83,145900.0,20.6677,20.6872,20.6352,20.6807,145900.0
2009-06-16 09:30:00,32.01,32.12,32.01,32.09,84800.0,20.7976,20.8691,20.7976,20.8496,84800.0
2009-06-16 09:35:00,32.09,32.14,32.03,32.04,75100.0,20.8496,20.8821,20.8106,20.8171,75100.0
2009-06-16 09:40:00,32.04,32.08,32.02,32.07,20600.0,20.8171,20.8431,20.8041,20.8366,20600.0
2009-06-16 09:45:00,32.07,32.11,32.07,32.11,30200.0,20.8366,20.8626,20.8366,20.8626,30200.0
2009-06-16 09:50:00,32.11,32.15,32.08,32.09,46100.0,20.8626,20.8886,20.8431,20.8496,46100.0
2009-06-16 09:55:00,32.08,32.08,32.0,32.01,41700.0,20.8431,20.8431,20.7911,20.7976,41700.0
2009-06-16 10:00:00,32.02,32.08,32.0,32.07,25900.0,20.8041,20.8431,20.7911,20.8366,25900.0
2009-06-16 10:05:00,32.07,32.09,32.02,32.03,40800.0,20.8366,20.8496,20.8041,20.8106,40800.0
2009-06-16 10:10:00,32.03,32.06,31.96,31.97,41300.0,20.8106,20.8301,20.7651,20.7716,41300.0
2009-06-16 10:15:00,31.96,31.98,31.89,31.9,33900.0,20.7651,20.7781,20.7196,20.7261,33900.0
2009-06-16 10:20:00,31.9,31.96,31.89,31.95,18000.0,20.7261,20.7651,20.7196,20.7586,18000.0
2009-06-16 10:25:00,31.95,31.99,31.93,31.97,26300.0,20.7586,20.7846,20.7456,20.7716,26300.0
2009-06-16 10:30:00,31.97,32.01,31.95,31.97,39300.0,20.7716,20.7976,20.7586,20.7716,39300.0
2009-06-16 10:35:00,31.97,32.02,31.93,32.02,14800.0,20.7716,20.8041,20.7456,20.8041,14800.0
2009-06-16 10:40:00,32.04,32.07,32.03,32.06,25300.0,20.8171,20.8366,20.8106,20.8301,25300.0
2009-06-16 10:45:00,32.06,32.08,32.06,32.06,49300.0,20.8301,20.8431,20.8301,20.8301,49300.0
2009-06-16 10:50:00,32.05,32.07,32.04,32.06,24000.0,20.8236,20.8366,20.8171,20.8301,24000.0
2009-06-16 10:55:00,32.05,32.06,32.02,32.04,25400.0,20.8236,20.8301,20.8041,20.8171,25400.0
2009-06-16 11:00:00,32.04,32.11,32.04,32.1,27200.0,20.8171,20.8626,20.8171,20.8561,27200.0
2009-06-16 11:05:00,32.11,32.11,32.08,32.1,36200.0,20.8626,20.8626,20.8431,20.8561,36200.0
2009-06-16 11:10:00,32.1,32.13,32.1,32.12,21900.0,20.8561,20.8756,20.8561,20.8691,21900.0
2009-06-16 11:15:00,32.11,32.12,32.08,32.09,21500.0,20.8626,20.8691,20.8431,20.8496,21500.0
2009-06-16 11:20:00,32.09,32.11,32.05,32.06,48900.0,20.8496,20.8626,20.8236,20.8301,48900.0
2009-06-16 11:25:00,32.06,32.07,31.99,32.01,26000.0,20.8301,20.8366,20.7846,20.7976,26000.0
2009-06-16 11:30:00,32.02,32.03,32.0,32.01,26800.0,20.8041,20.8106,20.7911,20.7976,26800.0
2009-06-16 11:35:00,32.01,32.02,32.0,32.02,17300.0,20.7976,20.8041,20.7911,20.8041,17300.0
2009-06-16 11:40:00,32.02,32.02,31.98,31.98,12200.0,20.8041,20.8041,20.7781,20.7781,12200.0
2009-06-16 11:45:00,31.98,31.98,31.88,31.88,46100.0,20.7781,20.7781,20.7132,20.7132,46100.0
2009-06-16 11:50:00,31.88,31.89,31.83,31.84,14600.0,20.7132,20.7196,20.6807,20.6872,14600.0
2009-06-16 11:55:00,31.84,31.85,31.8,31.8,28200.0,20.6872,20.6937,20.6612,20.6612,28200.0
2009-06-16 12:00:00,31.8,31.8,31.76,31.8,46300.0,20.6612,20.6612,20.6352,20.6612,46300.0
2009-06-16 12:05:00,31.79,31.82,31.79,31.81,13700.0,20.6547,20.6742,20.6547,20.6677,13700.0
2009-06-16 12:10:00,31.81,31.81,31.77,31.78,59000.0,20.6677,20.6677,20.6417,20.6482,59000.0
2009-06-16 12:15:00,31.78,31.79,31.75,31.77,69900.0,20.6482,20.6547,20.6287,20.6417,69900.0
2009-06-16 12:20:00,31.77,31.77,31.73,31.74,41700.0,20.6417,20.6417,20.6157,20.6222,41700.0
2009-06-16 12:25:00,31.73,31.77,31.73,31.76,17900.0,20.6157,20.6417,20.6157,20.6352,17900.0
2009-06-16 12:30:00,31.76,31.76,31.67,31.67,18500.0,20.6352,20.6352,20.5767,20.5767,18500.0
2009-06-16 12:35:00,31.66,31.67,31.61,31.61,20500.0,20.5702,20.5767,20.5377,20.5377,20500.0
2009-06-16 12:40:00,31.61,31.61,31.55,31.61,20700.0,20.5377,20.5377,20.4987,20.5377,20700.0
2009-06-16 12:45:00,31.61,31.61,31.47,31.48,56600.0,20.5377,20.5377,20.4468,20.4533,56600.0
2009-06-16 12:50:00,31.49,31.52,31.47,31.52,83000.0,20.4598,20.4793,20.4468,20.4793,83000.0
2009-06-16 12:55:00,31.51,31.53,31.49,31.5,21100.0,20.4728,20.4857,20.4598,20.4663,21100.0
2009-06-16 13:00:00,31.49,31.49,31.41,31.44,41200.0,20.4598,20.4598,20.4078,20.4273,41200.0
2009-06-16 13:05:00,31.44,31.45,31.43,31.45,46700.0,20.4273,20.4338,20.4208,20.4338,46700.0
2009-06-16 13:10:00,31.45,31.46,31.42,31.45,22700.0,20.4338,20.4403,20.4143,20.4338,22700.0
2009-06-16 13:15:00,31.44,31.52,31.44,31.49,95600.0,20.4273,20.4793,20.4273,20.4598,95600.0
2009-06-16 13:20:00,31.49,31.49,31.36,31.38,99600.0,20.4598,20.4598,20.3753,20.3883,99600.0
2009-06-16 13:25:00,31.4,31.44,31.37,31.43,20000.0,20.4013,20.4273,20.3818,20.4208,20000.0
2009-06-16 13:30:00,31.44,31.45,31.41,31.43,31800.0,20.4273,20.4338,20.4078,20.4208,31800.0
2009-06-16 13:35:00,31.43,31.44,31.39,31.43,31300.0,20.4208,20.4273,20.3948,20.4208,31300.0
2009-06-16 13:40:00,31.42,31.46,31.41,31.43,47300.0,20.4143,20.4403,20.4078,20.4208,47300.0
2009-06-16 13:45:00,31.46,31.46,31.44,31.46,18700.0,20.4403,20.4403,20.4273,20.4403,18700.0
2009-06-16 13:50:00,31.45,31.45,31.41,31.42,24800.0,20.4338,20.4338,20.4078,20.4143,24800.0
2009-06-16 13:55:00,31.41,31.43,31.38,31.41,33300.0,20.4078,20.4208,20.3883,20.4078,33300.0
2009-06-16 14:00:00,31.41,31.41,31.33,31.33,84100.0,20.4078,20.4078,20.3558,20.3558,84100.0
2009-06-16 14:05:00,31.33,31.34,31.27,31.31,36000.0,20.3558,20.3623,20.3168,20.3428,36000.0
2009-06-16 14:10:00,31.29,31.36,31.29,31.34,33200.0,20.3298,20.3753,20.3298,20.3623,33200.0
2009-06-16 14:15:00,31.34,31.35,31.29,31.35,20300.0,20.3623,20.3688,20.3298,20.3688,20300.0
2009-06-16 14:20:00,31.35,31.35,31.33,31.34,12100.0,20.3688,20.3688,20.3558,20.3623,12100.0
2009-06-16 14:25:00,31.33,31.33,31.27,31.29,18400.0,20.3558,20.3558,20.3168,20.3298,18400.0
2009-06-16 14:30:00,31.28,31.32,31.23,31.28,37100.0,20.3233,20.3493,20.2908,20.3233,37100.0
2009-06-16 14:35:00,31.28,31.36,31.25,31.36,39500.0,20.3233,20.3753,20.3038,20.3753,39500.0
2009-06-16 14:40:00,31.36,31.36,31.31,31.34,35700.0,20.3753,20.3753,20.3428,20.3623,35700.0
2009-06-16 14:45:00,31.33,31.36,31.31,31.32,52300.0,20.3558,20.3753,20.3428,20.3493,52300.0
2009-06-16 14:50:00,31.31,31.36,31.31,31.35,136500.0,20.3428,20.3753,20.3428,20.3688,136500.0
2009-06-16 14:55:00,31.35,31.38,31.33,31.37,25900.0,20.3688,20.3883,20.3558,20.3818,25900.0
2009-06-16 15:00:00,31.37,31.4,31.37,31.39,122300.0,20.3818,20.4013,20.3818,20.3948,122300.0
2009-06-16 15:05:00,31.39,31.41,31.36,31.38,149300.0,20.3948,20.4078,20.3753,20.3883,149300.0
2009-06-16 15:10:00,31.38,31.39,31.35,31.38,110500.0,20.3883,20.3948,20.3688,20.3883,110500.0
2009-06-16 15:15:00,31.38,31.49,31.38,31.48,49600.0,20.3883,20.4598,20.3883,20.4533,49600.0
2009-06-16 15:20:00,31.47,31.47,31.45,31.45,65800.0,20.4468,20.4468,20.4338,20.4338,65800.0
2009-06-16 15:25:00,31.45,31.46,31.37,31.42,96900.0,20.4338,20.4403,20.3818,20.4143,96900.0
2009-06-16 15:30:00,31.43,31.47,31.42,31.45,52900.0,20.4208,20.4468,20.4143,20.4338,52900.0
2009-06-16 15:35:00,31.45,31.51,31.43,31.5,213000.0,20.4338,20.4728,20.4208,20.4663,213000.0
2009-06-16 15:40:00,31.5,31.55,31.48,31.51,69000.0,20.4663,20.4987,20.4533,20.4728,69000.0
2009-06-16 15:45:00,31.51,31.55,31.45,31.46,77400.0,20.4728,20.4987,20.4338,20.4403,77400.0
2009-06-16 15:50:00,31.47,31.48,31.43,31.46,115000.0,20.4468,20.4533,20.4208,20.4403,115000.0
2009-06-16 15:55:00,31.45,31.46,31.35,31.35,168900.0,20.4338,20.4403,20.3688,20.3688,168900.0
2009-06-17 09:30:00,31.17,31.2,31.1,31.14,331600.0,20.2518,20.2713,20.2064,20.2324,331600.0
2009-06-17 09:35:00,31.14,31.2,31.13,31.19,95200.0,20.2324,20.2713,20.2259,20.2648,95200.0
2009-06-17 09:40:00,31.17,31.18,31.07,31.07,101700.0,20.2518,20.2583,20.1869,20.1869,101700.0
2009-06-17 09:45:00,31.07,31.08,30.99,30.99,241100.0,20.1869,20.1934,20.1349,20.1349,241100.0
2009-06-17 09:50:00,30.99,30.99,30.94,30.95,120300.0,20.1349,20.1349,20.1024,20.1089,120300.0
2009-06-17 09:55:00,30.95,30.96,30.86,30.86,88100.0,20.1089,20.1154,20.0504,20.0504,88100.0
2009-06-17 10:00:00,30.86,30.91,30.82,30.91,41000.0,20.0504,20.0829,20.0244,20.0829,41000.0
2009-06-17 10:05:00,30.91,31.02,30.88,31.02,44300.0,20.0829,20.1544,20.0634,20.1544,44300.0
2009-06-17 10:10:00,31.02,31.03,30.96,30.97,75700.0,20.1544,20.1609,20.1154,20.1219,75700.0
2009-06-17 10:15:00,30.97,31.02,30.95,30.99,33300.0,20.1219,20.1544,20.1089,20.1349,33300.0
2009-06-17 10:20:00,30.98,30.98,30.89,30.89,44900.0,20.1284,20.1284,20.0699,20.0699,44900.0
2009-06-17 10:25:00,30.88,30.89,30.83,30.87,33800.0,20.0634,20.0699,20.0309,20.0569,33800.0
2009-06-17 10:30:00,30.86,30.86,30.77,30.77,56700.0,20.0504,20.0504,19.992,19.992,56700.0
2009-06-17 10:35:00,30.77,30.77,30.71,30.73,73000.0,19.992,19.992,19.953,19.966,73000.0
2009-06-17 10:40:00,30.73,30.8,30.73,30.74,32100.0,19.966,20.0115,19.966,19.9725,32100.0
2009-06-17 10:45:00,30.73,30.74,30.69,30.73,60100.0,19.966,19.9725,19.94,19.966,60100.0
2009-06-17 10:50:00,30.72,30.8,30.7,30.8,34400.0,19.9595,20.0115,19.9465,20.0115,34400.0
2009-06-17 10:55:00,30.8,30.81,30.76,30.78,31000.0,20.0115,20.0179,19.9855,19.9985,31000.0
2009-06-17 11:00:00,30.78,30.86,30.78,30.85,56000.0,19.9985,20.0504,19.9985,20.0439,56000.0
2009-06-17 11:05:00,30.85,30.87,30.82,30.83,33300.0,20.0439,20.0569,20.0244,20.0309,33300.0
2009-06-17 11:10:00,30.83,30.85,30.77,30.78,42800.0,20.0309,20.0439,19.992,19.9985,42800.0
2009-06-17 11:15:00,30.79,30.91,30.78,30.9,41400.0,20.005,20.0829,19.9985,20.0764,41400.0
2009-06-17 11:20:00,30.91,30.96,30.91,30.96,25700.0,20.0829,20.1154,20.0829,20.1154,25700.0
2009-06-17 11:25:00,30.96,31.02,30.95,30.99,51200.0,20.1154,20.1544,20.1089,20.1349,51200.0
2009-06-17 11:30:00,30.98,31.02,30.97,31.01,24600.0,20.1284,20.1544,20.1219,20.1479,24600.0
2009-06-17 11:35:00,31.01,31.01,30.92,30.92,80400.0,20.1479,20.1479,20.0894,20.0894,80400.0
2009-06-17 11:40:00,30.94,30.98,30.91,30.98,92800.0,20.1024,20.1284,20.0829,20.1284,92800.0
2009-06-17 11:45:00,30.98,31.0,30.95,30.96,58100.0,20.1284,20.1414,20.1089,20.1154,58100.0
2009-06-17 11:50:00,30.97,30.97,30.9,30.94,35500.0,20.1219,20.1219,20.0764,20.1024,35500.0
2009-06-17 11:55:00,30.94,30.99,30.91,30.99,41400.0,20.1024,20.1349,20.0829,20.1349,41400.0
2009-06-17 12:00:00,30.99,31.06,30.98,31.05,72200.0,20.1349,20.1804,20.1284,20.1739,72200.0
2009-06-17 12:05:00,31.07,31.13,31.06,31.13,20100.0,20.1869,20.2259,20.1804,20.2259,20100.0
2009-06-17 12:10:00,31.13,31.13,31.08,31.09,27600.0,20.2259,20.2259,20.1934,20.1999,27600.0
2009-06-17 12:15:00,31.11,31.15,31.1,31.1,20600.0,20.2129,20.2389,20.2064,20.2064,20600.0
2009-06-17 12:20:00,31.1,31.17,31.1,31.17,51300.0,20.2064,20.2518,20.2064,20.2518,51300.0
2009-06-17 12:25:00,31.17,31.18,31.12,31.13,27900.0,20.2518,20.2583,20.2194,20.2259,27900.0
2009-06-17 12:30:00,31.13,31.15,31.08,31.09,92200.0,20.2259,20.2389,20.1934,20.1999,92200.0
2009-06-17 12:35:00,31.09,31.15,31.08,31.15,33200.0,20.1999,20.2389,20.1934,20.2389,33200.0
2009-06-17 12:40:00,31.15,31.15,31.09,31.14,41100.0,20.2389,20.2389,20.1999,20.2324,41100.0
2009-06-17 12:45:00,31.14,31.16,31.07,31.08,25800.0,20.2324,20.2454,20.1869,20.1934,25800.0
2009-06-17 12:50:00,31.07,31.07,31.02,31.03,20400.0,20.1869,20.1869,20.1544,20.1609,20400.0
2009-06-17 12:55:00,31.03,31.06,31.02,31.04,83000.0,20.1609,20.1804,20.1544,20.1674,83000.0
2009-06-17 13:00:00,31.04,31.08,31.04,31.07,41500.0,20.1674,20.1934,20.1674,20.1869,41500.0
2009-06-17 13:05:00,31.07,31.08,31.03,31.08,12400.0,20.1869,20.1934,20.1609,20.1934,12400.0
2009-06-17 13:10:00,31.08,31.1,31.07,31.09,14800.0,20.1934,20.2064,20.1869,20.1999,14800.0
2009-06-17 13:15:00,31.08,31.08,31.03,31.06,18500.0,20.1934,20.1934,20.1609,20.1804,18500.0
2009-06-17 13:20:00,31.06,31.11,31.06,31.09,14600.0,20.1804,20.2129,20.1804,20.1999,14600.0
2009-06-17 13:25:00,31.1,31.15,31.09,31.15,16900.0,20.2064,20.2389,20.1999,20.2389,16900.0
2009-06-17 13:30:00,31.16,31.18,31.14,31.18,15600.0,20.2454,20.2583,20.2324,20.2583,15600.0
2009-06-17 13:35:00,31.18,31.21,31.18,31.21,41100.0,20.2583,20.2778,20.2583,20.2778,41100.0
2009-06-17 13:40:00,31.21,31.27,31.21,31.27,62200.0,20.2778,20.3168,20.2778,20.3168,62200.0
2009-06-17 13:45:00,31.27,31.29,31.26,31.27,33200.0,20.3168,20.3298,20.3103,20.3168,33200.0
2009-06-17 13:50:00,31.27,31.27,31.24,31.25,50500.0,20.3168,20.3168,20.2973,20.3038,50500.0
2009-06-17 13:55:00,31.25,31.25,31.19,31.21,46300.0,20.3038,20.3038,20.2648,20.2778,46300.0
2009-06-17 14:00:00,31.21,31.28,31.21,31.25,19100.0,20.2778,20.3233,20.2778,20.3038,19100.0
2009-06-17 14:05:00,31.25,31.26,31.18,31.19,36500.0,20.3038,20.3103,20.2583,20.2648,36500.0
2009-06-17 14:10:00,31.2,31.23,31.19,31.22,15800.0,20.2713,20.2908,20.2648,20.2843,15800.0
2009-06-17 14:15:00,31.23,31.26,31.21,31.21,48600.0,20.2908,20.3103,20.2778,20.2778,48600.0
2009-06-17 14:20:00,31.21,31.28,31.2,31.28,19500.0,20.2778,20.3233,20.2713,20.3233,19500.0
2009-06-17 14:25:00,31.29,31.37,31.26,31.37,63400.0,20.3298,20.3818,20.3103,20.3818,63400.0
2009-06-17 14:30:00,31.38,31.39,31.28,31.28,48300.0,20.3883,20.3948,20.3233,20.3233,48300.0
2009-06-17 14:35:00,31.28,31.28,31.22,31.22,53700.0,20.3233,20.3233,20.2843,20.2843,53700.0
2009-06-17 14:40:00,31.21,31.22,31.17,31.17,63800.0,20.2778,20.2843,20.2518,20.2518,63800.0
2009-06-17 14:45:00,31.17,31.18,31.14,31.14,86200.0,20.2518,20.2583,20.2324,20.2324,86200.0
2009-06-17 14:50:00,31.15,31.15,31.11,31.14,68900.0,20.2389,20.2389,20.2129,20.2324,68900.0
2009-06-17 14:55:00,31.14,31.2,31.13,31.2,57500.0,20.2324,20.2713,20.2259,20.2713,57500.0
2009-06-17 15:00:00,31.2,31.26,31.18,31.24,27900.0,20.2713,20.3103,20.2583,20.2973,27900.0
2009-06-17 15:05:00,31.25,31.27,31.15,31.19,31800.0,20.3038,20.3168,20.2389,20.2648,31800.0
2009-06-17 15:10:00,31.2,31.22,31.18,31.22,41700.0,20.2713,20.2843,20.2583,20.2843,41700.0
2009-06-17 15:15:00,31.23,31.24,31.17,31.21,33300.0,20.2908,20.2973,20.2518,20.2778,33300.0
2009-06-17 15:20:00,31.21,31.27,31.21,31.25,71100.0,20.2778,20.3168,20.2778,20.3038,71100.0
2009-06-17 15:25:00,31.25,31.25,31.12,31.12,117200.0,20.3038,20.3038,20.2194,20.2194,117200.0
2009-06-17 15:30:00,31.12,31.12,31.08,31.11,53600.0,20.2194,20.2194,20.1934,20.2129,53600.0
2009-06-17 15:35:00,31.11,31.12,31.08,31.09,79800.0,20.2129,20.2194,20.1934,20.1999,79800.0
2009-06-17 15:40:00,31.1,31.14,31.08,31.13,112800.0,20.2064,20.2324,20.1934,20.2259,112800.0
2009-06-17 15:45:00,31.12,31.21,31.11,31.21,53100.0,20.2194,20.2778,20.2129,20.2778,53100.0
2009-06-17 15:50:00,31.21,31.21,31.09,31.14,72000.0,20.2778,20.2778,20.1999,20.2324,72000.0
2009-06-17 15:55:00,31.13,31.15,31.06,31.12,196900.0,20.2259,20.2389,20.1804,20.2194,196900.0
2009-06-18 09:30:00,30.98,31.18,30.89,30.89,68100.0,20.1284,20.2583,20.0699,20.0699,68100.0
2009-06-18 09:35:00,30.89,30.94,30.77,30.77,19000.0,20.0699,20.1024,19.992,19.992,19000.0
2009-06-18 09:40:00,30.77,30.88,30.74,30.88,91200.0,19.992,20.0634,19.9725,20.0634,91200.0
2009-06-18 09:45:00,30.88,30.93,30.88,30.92,116100.0,20.0634,20.0959,20.0634,20.0894,116100.0
2009-06-18 09:50:00,30.92,30.99,30.85,30.98,57800.0,20.0894,20.1349,20.0439,20.1284,57800.0
2009-06-18 09:55:00,30.98,31.13,30.97,31.09,125000.0,20.1284,20.2259,20.1219,20.1999,125000.0
2009-06-18 10:00:00,31.12,31.22,31.12,31.18,84000.0,20.2194,20.2843,20.2194,20.2583,84000.0
2009-06-18 10:05:00,31.18,31.18,31.14,31.17,39000.0,20.2583,20.2583,20.2324,20.2518,39000.0
2009-06-18 10:10:00,31.18,31.26,31.18,31.21,111800.0,20.2583,20.3103,20.2583,20.2778,111800.0
2009-06-18 10:15:00,31.2,31.28,31.2,31.25,93400.0,20.2713,20.3233,20.2713,20.3038,93400.0
2009-06-18 10:20:00,31.25,31.28,31.23,31.23,66600.0,20.3038,20.3233,20.2908,20.2908,66600.0
2009-06-18 10:25:00,31.22,31.24,31.2,31.24,77400.0,20.2843,20.2973,20.2713,20.2973,77400.0
2009-06-18 10:30:00,31.23,31.24,31.19,31.22,63600.0,20.2908,20.2973,20.2648,20.2843,63600.0
2009-06-18 10:35:00,31.23,31.23,31.18,31.19,41700.0,20.2908,20.2908,20.2583,20.2648,41700.0
2009-06-18 10:40:00,31.2,31.2,31.06,31.07,32700.0,20.2713,20.2713,20.1804,20.1869,32700.0
2009-06-18 10:45:00,31.07,31.1,31.06,31.06,25700.0,20.1869,20.2064,20.1804,20.1804,25700.0
2009-06-18 10:50:00,31.05,31.07,31.01,31.01,57800.0,20.1739,20.1869,20.1479,20.1479,57800.0
2009-06-18 10:55:00,31.02,31.07,31.01,31.07,53500.0,20.1544,20.1869,20.1479,20.1869,53500.0
2009-06-18 11:00:00,31.06,31.14,31.06,31.12,43200.0,20.1804,20.2324,20.1804,20.2194,43200.0
2009-06-18 11:05:00,31.13,31.14,31.12,31.13,17600.0,20.2259,20.2324,20.2194,20.2259,17600.0
2009-06-18 11:10:00,31.12,31.12,31.08,31.1,27100.0,20.2194,20.2194,20.1934,20.2064,27100.0
2009-06-18 11:15:00,31.1,31.17,31.08,31.16,34400.0,20.2064,20.2518,20.1934,20.2454,34400.0
2009-06-18 11:20:00,31.17,31.21,31.16,31.21,15800.0,20.2518,20.2778,20.2454,20.2778,15800.0
2009-06-18 11:25:00,31.2,31.2,31.15,31.15,17700.0,20.2713,20.2713,20.2389,20.2389,17700.0
2009-06-18 11:30:00,31.16,31.16,31.12,31.14,32600.0,20.2454,20.2454,20.2194,20.2324,32600.0
2009-06-18 11:35:00,31.14,31.14,31.1,31.13,25400.0,20.2324,20.2324,20.2064,20.2259,25400.0
2009-06-18 11:40:00,31.12,31.14,31.1,31.1,18900.0,20.2194,20.2324,20.2064,20.2064,18900.0
2009-06-18 11:45:00,31.1,31.12,31.07,31.08,36300.0,20.2064,20.2194,20.1869,20.1934,36300.0
2009-06-18 11:50:00,31.09,31.12,31.09,31.12,15700.0,20.1999,20.2194,20.1999,20.2194,15700.0
2009-06-18 11:55:00,31.11,31.17,31.11,31.17,52600.0,20.2129,20.2518,20.2129,20.2518,52600.0
2009-06-18 12:00:00,31.17,31.18,31.14,31.15,28100.0,20.2518,20.2583,20.2324,20.2389,28100.0
2009-06-18 12:05:00,31.16,31.17,31.15,31.16,12600.0,20.2454,20.2518,20.2389,20.2454,12600.0
2009-06-18 12:10:00,31.16,31.19,31.15,31.18,42600.0,20.2454,20.2648,20.2389,20.2583,42600.0
2009-06-18 12:15:00,31.18,31.2,31.17,31.18,202500.0,20.2583,20.2713,20.2518,20.2583,202500.0
2009-06-18 12:20:00,31.18,31.19,31.14,31.15,70600.0,20.2583,20.2648,20.2324,20.2389,70600.0
2009-06-18 12:25:00,31.15,31.18,31.12,31.16,15900.0,20.2389,20.2583,20.2194,20.2454,15900.0
2009-06-18 12:30:00,31.17,31.19,31.16,31.17,17700.0,20.2518,20.2648,20.2454,20.2518,17700.0
2009-06-18 12:35:00,31.16,31.16,31.13,31.14,15200.0,20.2454,20.2454,20.2259,20.2324,15200.0
2009-06-18 12:40:00,31.14,31.14,31.11,31.12,28700.0,20.2324,20.2324,20.2129,20.2194,28700.0
2009-06-18 12:45:00,31.11,31.17,31.1,31.17,47500.0,20.2129,20.2518,20.2064,20.2518,47500.0
2009-06-18 12:50:00,31.18,31.19,31.17,31.17,15600.0,20.2583,20.2648,20.2518,20.2518,15600.0
2009-06-18 12:55:00,31.16,31.19,31.16,31.19,12700.0,20.2454,20.2648,20.2454,20.2648,12700.0
2009-06-18 13:00:00,31.19,31.2,31.18,31.19,19600.0,20.2648,20.2713,20.2583,20.2648,19600.0
2009-06-18 13:05:00,31.19,31.25,31.18,31.25,109500.0,20.2648,20.3038,20.2583,20.3038,109500.0
2009-06-18 13:10:00,31.25,31.25,31.22,31.24,59900.0,20.3038,20.3038,20.2843,20.2973,59900.0
2009-06-18 13:15:00,31.24,31.25,31.2,31.21,105600.0,20.2973,20.3038,20.2713,20.2778,105600.0
2009-06-18 13:20:00,31.21,31.24,31.21,31.22,43000.0,20.2778,20.2973,20.2778,20.2843,43000.0
2009-06-18 13:25:00,31.23,31.23,31.22,31.23,31200.0,20.2908,20.2908,20.2843,20.2908,31200.0
2009-06-18 13:30:00,31.23,31.23,31.22,31.23,36100.0,20.2908,20.2908,20.2843,20.2908,36100.0
2009-06-18 13:35:00,31.23,31.23,31.15,31.15,30700.0,20.2908,20.2908,20.2389,20.2389,30700.0
2009-06-18 13:40:00,31.15,31.2,31.15,31.2,19600.0,20.2389,20.2713,20.2389,20.2713,19600.0
2009-06-18 13:45:00,31.2,31.21,31.19,31.2,45400.0,20.2713,20.2778,20.2648,20.2713,45400.0
2009-06-18 13:50:00,31.2,31.2,31.19,31.19,20300.0,20.2713,20.2713,20.2648,20.2648,20300.0
2009-06-18 13:55:00,31.19,31.2,31.14,31.14,18800.0,20.2648,20.2713,20.2324,20.2324,18800.0
2009-06-18 14:00:00,31.14,31.14,31.1,31.11,29100.0,20.2324,20.2324,20.2064,20.2129,29100.0
2009-06-18 14:05:00,31.11,31.12,31.06,31.08,59800.0,20.2129,20.2194,20.1804,20.1934,59800.0
2009-06-18 14:10:00,31.09,31.09,30.96,31.03,256000.0,20.1999,20.1999,20.1154,20.1609,256000.0
2009-06-18 14:15:00,31.03,31.06,31.01,31.05,50200.0,20.1609,20.1804,20.1479,20.1739,50200.0
2009-06-18 14:20:00,31.05,31.06,30.99,31.02,85800.0,20.1739,20.1804,20.1349,20.1544,85800.0
2009-06-18 14:25:00,31.01,31.03,30.99,31.01,71100.0,20.1479,20.1609,20.1349,20.1479,71100.0
2009-06-18 14:30:00,31.03,31.06,31.0,31.05,107400.0,20.1609,20.1804,20.1414,20.1739,107400.0
2009-06-18 14:35:00,31.06,31.06,31.0,31.04,208300.0,20.1804,20.1804,20.1414,20.1674,208300.0
2009-06-18 14:40:00,31.04,31.09,31.04,31.08,69000.0,20.1674,20.1999,20.1674,20.1934,69000.0
2009-06-18 14:45:00,31.08,31.1,31.06,31.09,96600.0,20.1934,20.2064,20.1804,20.1999,96600.0
2009-06-18 14:50:00,31.09,31.11,31.06,31.07,51200.0,20.1999,20.2129,20.1804,20.1869,51200.0
2009-06-18 14:55:00,31.07,31.1,31.05,31.1,61700.0,20.1869,20.2064,20.1739,20.2064,61700.0
2009-06-18 15:00:00,31.1,31.12,31.06,31.08,30100.0,20.2064,20.2194,20.1804,20.1934,30100.0
2009-06-18 15:05:00,31.08,31.12,31.08,31.12,26500.0,20.1934,20.2194,20.1934,20.2194,26500.0
2009-06-18 15:10:00,31.12,31.13,31.1,31.13,25500.0,20.2194,20.2259,20.2064,20.2259,25500.0
2009-06-18 15:15:00,31.12,31.16,31.12,31.15,45900.0,20.2194,20.2454,20.2194,20.2389,45900.0
2009-06-18 15:20:00,31.14,31.14,31.1,31.12,58600.0,20.2324,20.2324,20.2064,20.2194,58600.0
2009-06-18 15:25:00,31.13,31.13,31.1,31.12,22000.0,20.2259,20.2259,20.2064,20.2194,22000.0
2009-06-18 15:30:00,31.13,31.15,31.12,31.13,129300.0,20.2259,20.2389,20.2194,20.2259,129300.0
2009-06-18 15:35:00,31.13,31.14,31.08,31.08,110400.0,20.2259,20.2324,20.1934,20.1934,110400.0
2009-06-18 15:40:00,31.08,31.13,31.08,31.11,74700.0,20.1934,20.2259,20.1934,20.2129,74700.0
2009-06-18 15:45:00,31.11,31.12,31.03,31.06,119800.0,20.2129,20.2194,20.1609,20.1804,119800.0
2009-06-18 15:50:00,31.06,31.07,30.98,31.04,75900.0,20.1804,20.1869,20.1284,20.1674,75900.0
2009-06-18 15:55:00,31.04,31.07,31.02,31.06,138400.0,20.1674,20.1869,20.1544,20.1804,138400.0
2009-06-19 09:30:00,31.4,31.53,31.4,31.52,177700.0,20.4013,20.4857,20.4013,20.4793,177700.0
2009-06-19 09:35:00,31.53,31.54,31.51,31.53,129800.0,20.4857,20.4922,20.4728,20.4857,129800.0
2009-06-19 09:40:00,31.52,31.54,31.46,31.5,143100.0,20.4793,20.4922,20.4403,20.4663,143100.0
2009-06-19 09:45:00,31.51,31.51,31.46,31.46,46400.0,20.4728,20.4728,20.4403,20.4403,46400.0
2009-06-19 09:50:00,31.47,31.5,31.46,31.48,37300.0,20.4468,20.4663,20.4403,20.4533,37300.0
2009-06-19 09:55:00,31.47,31.5,31.44,31.44,78100.0,20.4468,20.4663,20.4273,20.4273,78100.0
2009-06-19 10:00:00,31.45,31.49,31.45,31.46,58200.0,20.4338,20.4598,20.4338,20.4403,58200.0
2009-06-19 10:05:00,31.46,31.47,31.41,31.41,57500.0,20.4403,20.4468,20.4078,20.4078,57500.0
2009-06-19 10:10:00,31.42,31.44,31.35,31.37,111500.0,20.4143,20.4273,20.3688,20.3818,111500.0
2009-06-19 10:15:00,31.36,31.43,31.36,31.43,50200.0,20.3753,20.4208,20.3753,20.4208,50200.0
2009-06-19 10:20:00,31.43,31.44,31.4,31.42,85700.0,20.4208,20.4273,20.4013,20.4143,85700.0
2009-06-19 10:25:00,31.41,31.46,31.41,31.45,51800.0,20.4078,20.4403,20.4078,20.4338,51800.0
2009-06-19 10:30:00,31.45,31.5,31.45,31.48,41000.0,20.4338,20.4663,20.4338,20.4533,41000.0
2009-06-19 10:35:00,31.47,31.48,31.44,31.45,52800.0,20.4468,20.4533,20.4273,20.4338,52800.0
2009-06-19 10:40:00,31.45,31.47,31.43,31.46,25900.0,20.4338,20.4468,20.4208,20.4403,25900.0
2009-06-19 10:45:00,31.46,31.49,31.44,31.47,67800.0,20.4403,20.4598,20.4273,20.4468,67800.0
2009-06-19 10:50:00,31.47,31.51,31.46,31.51,68000.0,20.4468,20.4728,20.4403,20.4728,68000.0
2009-06-19 10:55:00,31.52,31.52,31.5,31.51,24800.0,20.4793,20.4793,20.4663,20.4728,24800.0
2009-06-19 11:00:00,31.51,31.53,31.51,31.51,32800.0,20.4728,20.4857,20.4728,20.4728,32800.0
2009-06-19 11:05:00,31.51,31.54,31.5,31.53,34500.0,20.4728,20.4922,20.4663,20.4857,34500.0
2009-06-19 11:10:00,31.54,31.54,31.53,31.53,383200.0,20.4922,20.4922,20.4857,20.4857,383200.0
2009-06-19 11:15:00,31.53,31.53,31.51,31.52,17000.0,20.4857,20.4857,20.4728,20.4793,17000.0
2009-06-19 11:20:00,31.52,31.53,31.48,31.49,15500.0,20.4793,20.4857,20.4533,20.4598,15500.0
2009-06-19 11:25:00,31.49,31.53,31.49,31.5,12000.0,20.4598,20.4857,20.4598,20.4663,12000.0
2009-06-19 11:30:00,31.5,31.52,31.48,31.51,19000.0,20.4663,20.4793,20.4533,20.4728,19000.0
2009-06-19 11:35:00,31.51,31.54,31.5,31.54,16700.0,20.4728,20.4922,20.4663,20.4922,16700.0
2009-06-19 11:40:00,31.54,31.55,31.51,31.51,27100.0,20.4922,20.4987,20.4728,20.4728,27100.0
2009-06-19 11:45:00,31.51,31.52,31.48,31.48,15200.0,20.4728,20.4793,20.4533,20.4533,15200.0
2009-06-19 11:50:00,31.49,31.51,31.49,31.51,54500.0,20.4598,20.4728,20.4598,20.4728,54500.0
2009-06-19 11:55:00,31.51,31.51,31.5,31.51,26500.0,20.4728,20.4728,20.4663,20.4728,26500.0
2009-06-19 12:00:00,31.5,31.51,31.5,31.51,13400.0,20.4663,20.4728,20.4663,20.4728,13400.0
2009-06-19 12:05:00,31.51,31.51,31.48,31.48,52700.0,20.4728,20.4728,20.4533,20.4533,52700.0
2009-06-19 12:10:00,31.48,31.49,31.41,31.43,106300.0,20.4533,20.4598,20.4078,20.4208,106300.0
2009-06-19 12:15:00,31.43,31.44,31.41,31.44,26200.0,20.4208,20.4273,20.4078,20.4273,26200.0
2009-06-19 12:20:00,31.43,31.44,31.39,31.4,39800.0,20.4208,20.4273,20.3948,20.4013,39800.0
2009-06-19 12:25:00,31.41,31.41,31.34,31.35,58600.0,20.4078,20.4078,20.3623,20.3688,58600.0
2009-06-19 12:30:00,31.35,31.35,31.29,31.32,218400.0,20.3688,20.3688,20.3298,20.3493,218400.0
2009-06-19 12:35:00,31.31,31.32,31.29,31.3,24600.0,20.3428,20.3493,20.3298,20.3363,24600.0
2009-06-19 12:40:00,31.3,31.34,31.3,31.34,13300.0,20.3363,20.3623,20.3363,20.3623,13300.0
2009-06-19 12:45:00,31.35,31.35,31.33,31.34,55100.0,20.3688,20.3688,20.3558,20.3623,55100.0
2009-06-19 12:50:00,31.34,31.37,31.33,31.36,32900.0,20.3623,20.3818,20.3558,20.3753,32900.0
2009-06-19 12:55:00,31.37,31.37,31.29,31.29,95600.0,20.3818,20.3818,20.3298,20.3298,95600.0
2009-06-19 13:00:00,31.3,31.31,31.29,31.3,8700.0,20.3363,20.3428,20.3298,20.3363,8700.0
2009-06-19 13:05:00,31.3,31.32,31.29,31.32,17300.0,20.3363,20.3493,20.3298,20.3493,17300.0
2009-06-19 13:10:00,31.31,31.36,31.31,31.36,20400.0,20.3428,20.3753,20.3428,20.3753,20400.0
2009-06-19 13:15:00,31.36,31.37,31.36,31.36,15600.0,20.3753,20.3818,20.3753,20.3753,15600.0
2009-06-19 13:20:00,31.36,31.37,31.34,31.35,23200.0,20.3753,20.3818,20.3623,20.3688,23200.0
2009-06-19 13:25:00,31.35,31.37,31.29,31.35,115900.0,20.3688,20.3818,20.3298,20.3688,115900.0
2009-06-19 13:30:00,31.35,31.39,31.35,31.39,31300.0,20.3688,20.3948,20.3688,20.3948,31300.0
2009-06-19 13:35:00,31.39,31.42,31.38,31.39,18700.0,20.3948,20.4143,20.3883,20.3948,18700.0
2009-06-19 13:40:00,31.39,31.41,31.39,31.39,15100.0,20.3948,20.4078,20.3948,20.3948,15100.0
2009-06-19 13:45:00,31.39,31.39,31.33,31.36,24400.0,20.3948,20.3948,20.3558,20.3753,24400.0
2009-06-19 13:50:00,31.36,31.39,31.36,31.39,32200.0,20.3753,20.3948,20.3753,20.3948,32200.0
2009-06-19 13:55:00,31.4,31.4,31.35,31.35,27900.0,20.4013,20.4013,20.3688,20.3688,27900.0
2009-06-19 14:00:00,31.35,31.37,31.34,31.35,28200.0,20.3688,20.3818,20.3623,20.3688,28200.0
2009-06-19 14:05:00,31.36,31.36,31.3,31.3,29000.0,20.3753,20.3753,20.3363,20.3363,29000.0
2009-06-19 14:10:00,31.3,31.3,31.24,31.25,58300.0,20.3363,20.3363,20.2973,20.3038,58300.0
2009-06-19 14:15:00,31.24,31.25,31.2,31.2,31400.0,20.2973,20.3038,20.2713,20.2713,31400.0
2009-06-19 14:20:00,31.21,31.21,31.15,31.16,28600.0,20.2778,20.2778,20.2389,20.2454,28600.0
2009-06-19 14:25:00,31.15,31.19,31.14,31.19,16900.0,20.2389,20.2648,20.2324,20.2648,16900.0
2009-06-19 14:30:00,31.18,31.25,31.18,31.25,38300.0,20.2583,20.3038,20.2583,20.3038,38300.0
2009-06-19 14:35:00,31.25,31.25,31.19,31.22,21100.0,20.3038,20.3038,20.2648,20.2843,21100.0
2009-06-19 14:40:00,31.22,31.23,31.21,31.22,36100.0,20.2843,20.2908,20.2778,20.2843,36100.0
2009-06-19 14:45:00,31.22,31.22,31.19,31.22,33400.0,20.2843,20.2843,20.2648,20.2843,33400.0
2009-06-19 14:50:00,31.22,31.22,31.18,31.2,69300.0,20.2843,20.2843,20.2583,20.2713,69300.0
2009-06-19 14:55:00,31.21,31.23,31.2,31.22,28900.0,20.2778,20.2908,20.2713,20.2843,28900.0
2009-06-19 15:00:00,31.22,31.25,31.21,31.23,75000.0,20.2843,20.3038,20.2778,20.2908,75000.0
2009-06-19 15:05:00,31.22,31.23,31.18,31.21,49400.0,20.2843,20.2908,20.2583,20.2778,49400.0
2009-06-19 15:10:00,31.21,31.23,31.19,31.21,52400.0,20.2778,20.2908,20.2648,20.2778,52400.0
2009-06-19 15:15:00,31.21,31.3,31.21,31.28,40400.0,20.2778,20.3363,20.2778,20.3233,40400.0
2009-06-19 15:20:00,31.28,31.32,31.27,31.27,86100.0,20.3233,20.3493,20.3168,20.3168,86100.0
2009-06-19 15:25:00,31.27,31.37,31.26,31.36,75600.0,20.3168,20.3818,20.3103,20.3753,75600.0
2009-06-19 15:30:00,31.37,31.39,31.33,31.36,39400.0,20.3818,20.3948,20.3558,20.3753,39400.0
2009-06-19 15:35:00,31.35,31.39,31.32,31.34,36000.0,20.3688,20.3948,20.3493,20.3623,36000.0
2009-06-19 15:40:00,31.34,31.35,31.31,31.34,59600.0,20.3623,20.3688,20.3428,20.3623,59600.0
2009-06-19 15:45:00,31.33,31.34,31.25,31.31,50700.0,20.3558,20.3623,20.3038,20.3428,50700.0
2009-06-19 15:50:00,31.3,31.3,31.25,31.26,56200.0,20.3363,20.3363,20.3038,20.3103,56200.0
2009-06-19 15:55:00,31.27,31.27,31.21,31.23,125500.0,20.3168,20.3168,20.2778,20.2908,125500.0
2009-06-22 09:30:00,30.85,30.91,30.77,30.78,121400.0,20.0439,20.0829,19.992,19.9985,121400.0
2009-06-22 09:35:00,30.77,30.79,30.64,30.68,154500.0,19.992,20.005,19.9075,19.9335,154500.0
2009-06-22 09:40:00,30.69,30.69,30.55,30.57,71700.0,19.94,19.94,19.849,19.862,71700.0
2009-06-22 09:45:00,30.57,30.63,30.56,30.63,52500.0,19.862,19.901,19.8555,19.901,52500.0
2009-06-22 09:50:00,30.63,30.65,30.62,30.63,128400.0,19.901,19.914,19.8945,19.901,128400.0
2009-06-22 09:55:00,30.63,30.63,30.52,30.53,54900.0,19.901,19.901,19.8295,19.836,54900.0
2009-06-22 10:00:00,30.53,30.53,30.42,30.43,126400.0,19.836,19.836,19.7646,19.7711,126400.0
2009-06-22 10:05:00,30.44,30.52,30.42,30.51,35300.0,19.7776,19.8295,19.7646,19.823,35300.0
2009-06-22 10:10:00,30.5,30.52,30.47,30.5,32900.0,19.8165,19.8295,19.797,19.8165,32900.0
2009-06-22 10:15:00,30.49,30.52,30.4,30.41,64100.0,19.81,19.8295,19.7516,19.7581,64100.0
2009-06-22 10:20:00,30.4,30.46,30.38,30.46,85500.0,19.7516,19.7905,19.7386,19.7905,85500.0
2009-06-22 10:25:00,30.47,30.5,30.46,30.49,97300.0,19.797,19.8165,19.7905,19.81,97300.0
2009-06-22 10:30:00,30.48,30.48,30.36,30.37,128200.0,19.8035,19.8035,19.7256,19.7321,128200.0
2009-06-22 10:35:00,30.37,30.38,30.34,30.37,28600.0,19.7321,19.7386,19.7126,19.7321,28600.0
2009-06-22 10:40:00,30.36,30.37,30.29,30.29,71200.0,19.7256,19.7321,19.6801,19.6801,71200.0
2009-06-22 10:45:00,30.29,30.31,30.28,30.31,77200.0,19.6801,19.6931,19.6736,19.6931,77200.0
2009-06-22 10:50:00,30.31,30.35,30.3,30.33,18200.0,19.6931,19.7191,19.6866,19.7061,18200.0
2009-06-22 10:55:00,30.34,30.34,30.29,30.3,19400.0,19.7126,19.7126,19.6801,19.6866,19400.0
2009-06-22 11:00:00,30.29,30.29,30.23,30.24,39500.0,19.6801,19.6801,19.6411,19.6476,39500.0
2009-06-22 11:05:00,30.24,30.27,30.24,30.24,21200.0,19.6476,19.6671,19.6476,19.6476,21200.0
2009-06-22 11:10:00,30.24,30.26,30.24,30.25,14100.0,19.6476,19.6606,19.6476,19.6541,14100.0
2009-06-22 11:15:00,30.25,30.3,30.23,30.3,23900.0,19.6541,19.6866,19.6411,19.6866,23900.0
2009-06-22 11:20:00,30.3,30.33,30.3,30.32,15800.0,19.6866,19.7061,19.6866,19.6996,15800.0
2009-06-22 11:25:00,30.32,30.36,30.3,30.3,19200.0,19.6996,19.7256,19.6866,19.6866,19200.0
2009-06-22 11:30:00,30.31,30.31,30.28,30.29,18400.0,19.6931,19.6931,19.6736,19.6801,18400.0
2009-06-22 11:35:00,30.28,30.28,30.18,30.19,80000.0,19.6736,19.6736,19.6086,19.6151,80000.0
2009-06-22 11:40:00,30.2,30.24,30.18,30.2,41100.0,19.6216,19.6476,19.6086,19.6216,41100.0
2009-06-22 11:45:00,30.21,30.21,30.16,30.18,45700.0,19.6281,19.6281,19.5956,19.6086,45700.0
2009-06-22 11:50:00,30.18,30.18,30.14,30.15,156200.0,19.6086,19.6086,19.5826,19.5891,156200.0
2009-06-22 11:55:00,30.15,30.16,30.11,30.12,88000.0,19.5891,19.5956,19.5631,19.5696,88000.0
2009-06-22 12:00:00,30.12,30.13,30.1,30.12,47300.0,19.5696,19.5761,19.5566,19.5696,47300.0
2009-06-22 12:05:00,30.12,30.15,30.12,30.13,15100.0,19.5696,19.5891,19.5696,19.5761,15100.0
2009-06-22 12:10:00,30.13,30.17,30.13,30.17,15100.0,19.5761,19.6021,19.5761,19.6021,15100.0
2009-06-22 12:15:00,30.17,30.18,30.17,30.18,7800.0,19.6021,19.6086,19.6021,19.6086,7800.0
2009-06-22 12:20:00,30.17,30.18,30.13,30.13,17600.0,19.6021,19.6086,19.5761,19.5761,17600.0
2009-06-22 12:25:00,30.13,30.17,30.12,30.17,54900.0,19.5761,19.6021,19.5696,19.6021,54900.0
2009-06-22 12:30:00,30.16,30.22,30.16,30.2,35800.0,19.5956,19.6346,19.5956,19.6216,35800.0
2009-06-22 12:35:00,30.2,30.2,30.18,30.19,19900.0,19.6216,19.6216,19.6086,19.6151,19900.0
2009-06-22 12:40:00,30.18,30.21,30.18,30.19,37100.0,19.6086,19.6281,19.6086,19.6151,37100.0
2009-06-22 12:45:00,30.2,30.2,30.16,30.17,21600.0,19.6216,19.6216,19.5956,19.6021,21600.0
2009-06-22 12:50:00,30.18,30.19,30.16,30.18,14300.0,19.6086,19.6151,19.5956,19.6086,14300.0
2009-06-22 12:55:00,30.18,30.23,30.18,30.22,29100.0,19.6086,19.6411,19.6086,19.6346,29100.0
2009-06-22 13:00:00,30.23,30.23,30.2,30.21,18300.0,19.6411,19.6411,19.6216,19.6281,18300.0
2009-06-22 13:05:00,30.21,30.22,30.19,30.19,54200.0,19.6281,19.6346,19.6151,19.6151,54200.0
2009-06-22 13:10:00,30.19,30.19,30.1,30.12,50700.0,19.6151,19.6151,19.5566,19.5696,50700.0
2009-06-22 13:15:00,30.12,30.14,30.08,30.08,47100.0,19.5696,19.5826,19.5437,19.5437,47100.0
2009-06-22 13:20:00,30.08,30.09,30.06,30.06,59800.0,19.5437,19.5501,19.5307,19.5307,59800.0
2009-06-22 13:25:00,30.07,30.07,30.02,30.06,81800.0,19.5372,19.5372,19.5047,19.5307,81800.0
2009-06-22 13:30:00,30.06,30.1,30.05,30.09,58100.0,19.5307,19.5566,19.5242,19.5501,58100.0
2009-06-22 13:35:00,30.09,30.14,30.09,30.12,49800.0,19.5501,19.5826,19.5501,19.5696,49800.0
2009-06-22 13:40:00,30.12,30.19,30.12,30.16,72100.0,19.5696,19.6151,19.5696,19.5956,72100.0
2009-06-22 13:45:00,30.16,30.17,30.14,30.16,60300.0,19.5956,19.6021,19.5826,19.5956,60300.0
2009-06-22 13:50:00,30.16,30.19,30.15,30.18,48400.0,19.5956,19.6151,19.5891,19.6086,48400.0
2009-06-22 13:55:00,30.18,30.19,30.16,30.19,64900.0,19.6086,19.6151,19.5956,19.6151,64900.0
2009-06-22 14:00:00,30.19,30.19,30.16,30.17,32200.0,19.6151,19.6151,19.5956,19.6021,32200.0
2009-06-22 14:05:00,30.17,30.18,30.14,30.14,129700.0,19.6021,19.6086,19.5826,19.5826,129700.0
2009-06-22 14:10:00,30.14,30.16,30.12,30.16,45800.0,19.5826,19.5956,19.5696,19.5956,45800.0
2009-06-22 14:15:00,30.16,30.2,30.15,30.19,101500.0,19.5956,19.6216,19.5891,19.6151,101500.0
2009-06-22 14:20:00,30.19,30.21,30.16,30.18,70400.0,19.6151,19.6281,19.5956,19.6086,70400.0
2009-06-22 14:25:00,30.18,30.19,30.16,30.16,132200.0,19.6086,19.6151,19.5956,19.5956,132200.0
2009-06-22 14:30:00,30.16,30.16,30.12,30.14,95500.0,19.5956,19.5956,19.5696,19.5826,95500.0
2009-06-22 14:35:00,30.14,30.21,30.12,30.19,53000.0,19.5826,19.6281,19.5696,19.6151,53000.0
2009-06-22 14:40:00,30.19,30.2,30.15,30.17,49600.0,19.6151,19.6216,19.5891,19.6021,49600.0
2009-06-22 14:45:00,30.16,30.19,30.14,30.17,51300.0,19.5956,19.6151,19.5826,19.6021,51300.0
2009-06-22 14:50:00,30.17,30.18,30.15,30.15,75100.0,19.6021,19.6086,19.5891,19.5891,75100.0
2009-06-22 14:55:00,30.16,30.17,30.12,30.16,55100.0,19.5956,19.6021,19.5696,19.5956,55100.0
2009-06-22 15:00:00,30.15,30.22,30.15,30.2,17500.0,19.5891,19.6346,19.5891,19.6216,17500.0
2009-06-22 15:05:00,30.19,30.22,30.19,30.21,41600.0,19.6151,19.6346,19.6151,19.6281,41600.0
2009-06-22 15:10:00,30.21,30.21,30.16,30.18,92800.0,19.6281,19.6281,19.5956,19.6086,92800.0
2009-06-22 15:15:00,30.18,30.22,30.17,30.19,71500.0,19.6086,19.6346,19.6021,19.6151,71500.0
2009-06-22 15:20:00,30.19,30.21,30.15,30.17,91300.0,19.6151,19.6281,19.5891,19.6021,91300.0
2009-06-22 15:25:00,30.16,30.17,30.14,30.16,74600.0,19.5956,19.6021,19.5826,19.5956,74600.0
2009-06-22 15:30:00,30.17,30.19,30.15,30.18,116300.0,19.6021,19.6151,19.5891,19.6086,116300.0
2009-06-22 15:35:00,30.18,30.25,30.15,30.25,124900.0,19.6086,19.6541,19.5891,19.6541,124900.0
2009-06-22 15:40:00,30.24,30.25,30.12,30.12,114600.0,19.6476,19.6541,19.5696,19.5696,114600.0
2009-06-22 15:45:00,30.12,30.16,30.1,30.12,139100.0,19.5696,19.5956,19.5566,19.5696,139100.0
2009-06-22 15:50:00,30.13,30.13,30.08,30.09,136500.0,19.5761,19.5761,19.5437,19.5501,136500.0
2009-06-22 15:55:00,30.09,30.09,29.98,30.0,730300.0,19.5501,19.5501,19.4787,19.4917,730300.0
2009-06-23 09:30:00,30.19,30.27,30.17,30.27,188800.0,19.6151,19.6671,19.6021,19.6671,188800.0
2009-06-23 09:35:00,30.27,30.36,30.26,30.29,205900.0,19.6671,19.7256,19.6606,19.6801,205900.0
2009-06-23 09:40:00,30.29,30.33,30.13,30.13,117900.0,19.6801,19.7061,19.5761,19.5761,117900.0
2009-06-23 09:45:00,30.13,30.18,30.13,30.18,39900.0,19.5761,19.6086,19.5761,19.6086,39900.0
2009-06-23 09:50:00,30.19,30.25,30.19,30.23,42400.0,19.6151,19.6541,19.6151,19.6411,42400.0
2009-06-23 09:55:00,30.24,30.25,30.22,30.24,96300.0,19.6476,19.6541,19.6346,19.6476,96300.0
2009-06-23 10:00:00,30.24,30.33,30.15,30.33,109900.0,19.6476,19.7061,19.5891,19.7061,109900.0
2009-06-23 10:05:00,30.32,30.32,30.17,30.19,39000.0,19.6996,19.6996,19.6021,19.6151,39000.0
2009-06-23 10:10:00,30.19,30.2,30.1,30.1,22200.0,19.6151,19.6216,19.5566,19.5566,22200.0
2009-06-23 10:15:00,30.09,30.13,30.06,30.13,28200.0,19.5501,19.5761,19.5307,19.5761,28200.0
2009-06-23 10:20:00,30.12,30.18,30.11,30.13,17400.0,19.5696,19.6086,19.5631,19.5761,17400.0
2009-06-23 10:25:00,30.12,30.12,30.01,30.01,21400.0,19.5696,19.5696,19.4982,19.4982,21400.0
2009-06-23 10:30:00,30.02,30.03,29.99,30.03,35600.0,19.5047,19.5112,19.4852,19.5112,35600.0
2009-06-23 10:35:00,30.03,30.05,30.0,30.02,41300.0,19.5112,19.5242,19.4917,19.5047,41300.0
2009-06-23 10:40:00,30.02,30.02,29.91,29.91,116800.0,19.5047,19.5047,19.4332,19.4332,116800.0
2009-06-23 10:45:00,29.92,29.96,29.9,29.94,70900.0,19.4397,19.4657,19.4267,19.4527,70900.0
2009-06-23 10:50:00,29.94,29.97,29.91,29.93,41100.0,19.4527,19.4722,19.4332,19.4462,41100.0
2009-06-23 10:55:00,29.92,29.98,29.9,29.98,68000.0,19.4397,19.4787,19.4267,19.4787,68000.0
2009-06-23 11:00:00,29.99,29.99,29.93,29.94,185900.0,19.4852,19.4852,19.4462,19.4527,185900.0
2009-06-23 11:05:00,29.93,29.94,29.87,29.88,92000.0,19.4462,19.4527,19.4072,19.4137,92000.0
2009-06-23 11:10:00,29.88,29.9,29.86,29.89,46600.0,19.4137,19.4267,19.4007,19.4202,46600.0
2009-06-23 11:15:00,29.88,29.92,29.86,29.92,123300.0,19.4137,19.4397,19.4007,19.4397,123300.0
2009-06-23 11:20:00,29.91,29.95,29.9,29.95,25300.0,19.4332,19.4592,19.4267,19.4592,25300.0
2009-06-23 11:25:00,29.94,30.0,29.93,29.96,39100.0,19.4527,19.4917,19.4462,19.4657,39100.0
2009-06-23 11:30:00,29.96,30.0,29.93,30.0,30400.0,19.4657,19.4917,19.4462,19.4917,30400.0
2009-06-23 11:35:00,30.0,30.04,29.99,30.02,36200.0,19.4917,19.5177,19.4852,19.5047,36200.0
2009-06-23 11:40:00,30.03,30.05,29.99,30.04,72600.0,19.5112,19.5242,19.4852,19.5177,72600.0
2009-06-23 11:45:00,30.05,30.08,30.04,30.08,73500.0,19.5242,19.5437,19.5177,19.5437,73500.0
2009-06-23 11:50:00,30.09,30.14,30.09,30.14,21200.0,19.5501,19.5826,19.5501,19.5826,21200.0
2009-06-23 11:55:00,30.14,30.16,30.14,30.15,10600.0,19.5826,19.5956,19.5826,19.5891,10600.0
2009-06-23 12:00:00,30.15,30.16,30.13,30.14,6900.0,19.5891,19.5956,19.5761,19.5826,6900.0
2009-06-23 12:05:00,30.14,30.18,30.14,30.16,36300.0,19.5826,19.6086,19.5826,19.5956,36300.0
2009-06-23 12:10:00,30.16,30.16,30.1,30.1,23600.0,19.5956,19.5956,19.5566,19.5566,23600.0
2009-06-23 12:15:00,30.1,30.11,30.08,30.1,14200.0,19.5566,19.5631,19.5437,19.5566,14200.0
2009-06-23 12:20:00,30.1,30.14,30.09,30.14,29400.0,19.5566,19.5826,19.5501,19.5826,29400.0
2009-06-23 12:25:00,30.14,30.14,30.07,30.08,40300.0,19.5826,19.5826,19.5372,19.5437,40300.0
2009-06-23 12:30:00,30.08,30.13,30.07,30.13,188500.0,19.5437,19.5761,19.5372,19.5761,188500.0
2009-06-23 12:35:00,30.13,30.2,30.13,30.16,195600.0,19.5761,19.6216,19.5761,19.5956,195600.0
2009-06-23 12:40:00,30.15,30.19,30.13,30.17,72800.0,19.5891,19.6151,19.5761,19.6021,72800.0
2009-06-23 12:45:00,30.18,30.18,30.15,30.16,40200.0,19.6086,19.6086,19.5891,19.5956,40200.0
2009-06-23 12:50:00,30.16,30.17,30.14,30.15,51100.0,19.5956,19.6021,19.5826,19.5891,51100.0
2009-06-23 12:55:00,30.15,30.15,30.12,30.13,54800.0,19.5891,19.5891,19.5696,19.5761,54800.0
2009-06-23 13:00:00,30.13,30.23,30.12,30.23,40000.0,19.5761,19.6411,19.5696,19.6411,40000.0
2009-06-23 13:05:00,30.23,30.24,30.2,30.23,35900.0,19.6411,19.6476,19.6216,19.6411,35900.0
2009-06-23 13:10:00,30.24,30.28,30.23,30.23,42700.0,19.6476,19.6736,19.6411,19.6411,42700.0
2009-06-23 13:15:00,30.24,30.26,30.22,30.26,11300.0,19.6476,19.6606,19.6346,19.6606,11300.0
2009-06-23 13:20:00,30.25,30.27,30.24,30.24,7200.0,19.6541,19.6671,19.6476,19.6476,7200.0
2009-06-23 13:25:00,30.24,30.24,30.18,30.19,15300.0,19.6476,19.6476,19.6086,19.6151,15300.0
2009-06-23 13:30:00,30.18,30.21,30.18,30.2,9600.0,19.6086,19.6281,19.6086,19.6216,9600.0
2009-06-23 13:35:00,30.21,30.25,30.21,30.25,11700.0,19.6281,19.6541,19.6281,19.6541,11700.0
2009-06-23 13:40:00,30.24,30.24,30.17,30.2,66900.0,19.6476,19.6476,19.6021,19.6216,66900.0
2009-06-23 13:45:00,30.21,30.22,30.18,30.2,188900.0,19.6281,19.6346,19.6086,19.6216,188900.0
2009-06-23 13:50:00,30.19,30.21,30.18,30.19,8400.0,19.6151,19.6281,19.6086,19.6151,8400.0
2009-06-23 13:55:00,30.18,30.18,30.13,30.13,8000.0,19.6086,19.6086,19.5761,19.5761,8000.0
2009-06-23 14:00:00,30.12,30.17,30.09,30.17,12100.0,19.5696,19.6021,19.5501,19.6021,12100.0
2009-06-23 14:05:00,30.16,30.19,30.16,30.18,14500.0,19.5956,19.6151,19.5956,19.6086,14500.0
2009-06-23 14:10:00,30.19,30.25,30.18,30.24,65800.0,19.6151,19.6541,19.6086,19.6476,65800.0
2009-06-23 14:15:00,30.24,30.31,30.24,30.3,28500.0,19.6476,19.6931,19.6476,19.6866,28500.0
2009-06-23 14:20:00,30.3,30.31,30.28,30.28,13700.0,19.6866,19.6931,19.6736,19.6736,13700.0
2009-06-23 14:25:00,30.29,30.31,30.23,30.23,61800.0,19.6801,19.6931,19.6411,19.6411,61800.0
2009-06-23 14:30:00,30.24,30.25,30.22,30.24,28800.0,19.6476,19.6541,19.6346,19.6476,28800.0
2009-06-23 14:35:00,30.25,30.25,30.21,30.21,7700.0,19.6541,19.6541,19.6281,19.6281,7700.0
2009-06-23 14:40:00,30.21,30.24,30.19,30.2,27200.0,19.6281,19.6476,19.6151,19.6216,27200.0
2009-06-23 14:45:00,30.21,30.25,30.21,30.23,13900.0,19.6281,19.6541,19.6281,19.6411,13900.0
2009-06-23 14:50:00,30.24,30.31,30.24,30.3,33900.0,19.6476,19.6931,19.6476,19.6866,33900.0
2009-06-23 14:55:00,30.3,30.3,30.24,30.25,64500.0,19.6866,19.6866,19.6476,19.6541,64500.0
2009-06-23 15:00:00,30.25,30.26,30.22,30.23,65000.0,19.6541,19.6606,19.6346,19.6411,65000.0
2009-06-23 15:05:00,30.23,30.24,30.18,30.18,14500.0,19.6411,19.6476,19.6086,19.6086,14500.0
2009-06-23 15:10:00,30.18,30.22,30.16,30.22,16600.0,19.6086,19.6346,19.5956,19.6346,16600.0
2009-06-23 15:15:00,30.23,30.24,30.21,30.22,39700.0,19.6411,19.6476,19.6281,19.6346,39700.0
2009-06-23 15:20:00,30.22,30.22,30.19,30.2,15600.0,19.6346,19.6346,19.6151,19.6216,15600.0
2009-06-23 15:25:00,30.19,30.28,30.19,30.27,16800.0,19.6151,19.6736,19.6151,19.6671,16800.0
2009-06-23 15:30:00,30.26,30.26,30.18,30.22,129400.0,19.6606,19.6606,19.6086,19.6346,129400.0
2009-06-23 15:35:00,30.23,30.25,30.21,30.23,41600.0,19.6411,19.6541,19.6281,19.6411,41600.0
2009-06-23 15:40:00,30.23,30.26,30.23,30.25,48600.0,19.6411,19.6606,19.6411,19.6541,48600.0
2009-06-23 15:45:00,30.25,30.35,30.24,30.35,65400.0,19.6541,19.7191,19.6476,19.7191,65400.0
2009-06-23 15:50:00,30.35,30.35,30.31,30.35,77300.0,19.7191,19.7191,19.6931,19.7191,77300.0
2009-06-23 15:55:00,30.35,30.35,30.21,30.23,228600.0,19.7191,19.7191,19.6281,19.6411,228600.0
2009-06-24 09:30:00,31.05,31.13,31.02,31.04,81100.0,20.1739,20.2259,20.1544,20.1674,81100.0
2009-06-24 09:35:00,31.04,31.16,31.02,31.15,65600.0,20.1674,20.2454,20.1544,20.2389,65600.0
2009-06-24 09:40:00,31.13,31.18,31.12,31.13,22600.0,20.2259,20.2583,20.2194,20.2259,22600.0
2009-06-24 09:45:00,31.13,31.15,31.11,31.15,60200.0,20.2259,20.2389,20.2129,20.2389,60200.0
2009-06-24 09:50:00,31.15,31.18,31.12,31.18,130200.0,20.2389,20.2583,20.2194,20.2583,130200.0
2009-06-24 09:55:00,31.17,31.22,31.17,31.21,21000.0,20.2518,20.2843,20.2518,20.2778,21000.0
2009-06-24 10:00:00,31.21,31.21,31.13,31.19,141600.0,20.2778,20.2778,20.2259,20.2648,141600.0
2009-06-24 10:05:00,31.19,31.26,31.17,31.24,66400.0,20.2648,20.3103,20.2518,20.2973,66400.0
2009-06-24 10:10:00,31.24,31.3,31.24,31.27,40200.0,20.2973,20.3363,20.2973,20.3168,40200.0
2009-06-24 10:15:00,31.27,31.33,31.26,31.3,109900.0,20.3168,20.3558,20.3103,20.3363,109900.0
2009-06-24 10:20:00,31.3,31.36,31.3,31.33,91500.0,20.3363,20.3753,20.3363,20.3558,91500.0
2009-06-24 10:25:00,31.33,31.33,31.29,31.3,42100.0,20.3558,20.3558,20.3298,20.3363,42100.0
2009-06-24 10:30:00,31.3,31.31,31.21,31.24,21500.0,20.3363,20.3428,20.2778,20.2973,21500.0
2009-06-24 10:35:00,31.24,31.25,31.2,31.23,42900.0,20.2973,20.3038,20.2713,20.2908,42900.0
2009-06-24 10:40:00,31.23,31.26,31.21,31.26,34300.0,20.2908,20.3103,20.2778,20.3103,34300.0
2009-06-24 10:45:00,31.26,31.33,31.26,31.33,23800.0,20.3103,20.3558,20.3103,20.3558,23800.0
2009-06-24 10:50:00,31.33,31.36,31.32,31.35,37800.0,20.3558,20.3753,20.3493,20.3688,37800.0
2009-06-24 10:55:00,31.34,31.36,31.3,31.3,91800.0,20.3623,20.3753,20.3363,20.3363,91800.0
2009-06-24 11:00:00,31.3,31.33,31.29,31.32,68000.0,20.3363,20.3558,20.3298,20.3493,68000.0
2009-06-24 11:05:00,31.31,31.31,31.25,31.28,23500.0,20.3428,20.3428,20.3038,20.3233,23500.0
2009-06-24 11:10:00,31.28,31.31,31.27,31.31,24600.0,20.3233,20.3428,20.3168,20.3428,24600.0
2009-06-24 11:15:00,31.3,31.32,31.3,31.3,37500.0,20.3363,20.3493,20.3363,20.3363,37500.0
2009-06-24 11:20:00,31.3,31.37,31.29,31.37,30400.0,20.3363,20.3818,20.3298,20.3818,30400.0
2009-06-24 11:25:00,31.37,31.4,31.36,31.36,62200.0,20.3818,20.4013,20.3753,20.3753,62200.0
2009-06-24 11:30:00,31.37,31.4,31.37,31.39,31700.0,20.3818,20.4013,20.3818,20.3948,31700.0
2009-06-24 11:35:00,31.39,31.39,31.35,31.35,24800.0,20.3948,20.3948,20.3688,20.3688,24800.0
2009-06-24 11:40:00,31.33,31.35,31.31,31.35,114700.0,20.3558,20.3688,20.3428,20.3688,114700.0
2009-06-24 11:45:00,31.35,31.36,31.3,31.3,45400.0,20.3688,20.3753,20.3363,20.3363,45400.0
2009-06-24 11:50:00,31.31,31.31,31.26,31.29,58600.0,20.3428,20.3428,20.3103,20.3298,58600.0
2009-06-24 11:55:00,31.29,31.3,31.28,31.29,26700.0,20.3298,20.3363,20.3233,20.3298,26700.0
2009-06-24 12:00:00,31.29,31.32,31.29,31.3,27300.0,20.3298,20.3493,20.3298,20.3363,27300.0
2009-06-24 12:05:00,31.31,31.31,31.29,31.29,14300.0,20.3428,20.3428,20.3298,20.3298,14300.0
2009-06-24 12:10:00,31.29,31.31,31.28,31.31,51300.0,20.3298,20.3428,20.3233,20.3428,51300.0
2009-06-24 12:15:00,31.31,31.31,31.26,31.26,26000.0,20.3428,20.3428,20.3103,20.3103,26000.0
2009-06-24 12:20:00,31.25,31.27,31.22,31.23,33400.0,20.3038,20.3168,20.2843,20.2908,33400.0
2009-06-24 12:25:00,31.22,31.24,31.21,31.23,26200.0,20.2843,20.2973,20.2778,20.2908,26200.0
2009-06-24 12:30:00,31.23,31.24,31.23,31.24,26700.0,20.2908,20.2973,20.2908,20.2973,26700.0
2009-06-24 12:35:00,31.24,31.25,31.23,31.23,28400.0,20.2973,20.3038,20.2908,20.2908,28400.0
2009-06-24 12:40:00,31.22,31.23,31.19,31.19,10700.0,20.2843,20.2908,20.2648,20.2648,10700.0
2009-06-24 12:45:00,31.19,31.24,31.19,31.24,15300.0,20.2648,20.2973,20.2648,20.2973,15300.0
2009-06-24 12:50:00,31.24,31.24,31.21,31.22,12400.0,20.2973,20.2973,20.2778,20.2843,12400.0
2009-06-24 12:55:00,31.22,31.24,31.21,31.22,30900.0,20.2843,20.2973,20.2778,20.2843,30900.0
2009-06-24 13:00:00,31.21,31.26,31.21,31.26,18400.0,20.2778,20.3103,20.2778,20.3103,18400.0
2009-06-24 13:05:00,31.26,31.29,31.24,31.29,23000.0,20.3103,20.3298,20.2973,20.3298,23000.0
2009-06-24 13:10:00,31.28,31.3,31.26,31.26,74800.0,20.3233,20.3363,20.3103,20.3103,74800.0
2009-06-24 13:15:00,31.26,31.28,31.26,31.28,27500.0,20.3103,20.3233,20.3103,20.3233,27500.0
2009-06-24 13:20:00,31.28,31.28,31.26,31.27,11300.0,20.3233,20.3233,20.3103,20.3168,11300.0
2009-06-24 13:25:00,31.27,31.29,31.27,31.29,27000.0,20.3168,20.3298,20.3168,20.3298,27000.0
2009-06-24 13:30:00,31.28,31.28,31.22,31.22,24000.0,20.3233,20.3233,20.2843,20.2843,24000.0
2009-06-24 13:35:00,31.23,31.26,31.23,31.26,11100.0,20.2908,20.3103,20.2908,20.3103,11100.0
2009-06-24 13:40:00,31.26,31.27,31.25,31.26,15800.0,20.3103,20.3168,20.3038,20.3103,15800.0
2009-06-24 13:45:00,31.26,31.27,31.21,31.21,134400.0,20.3103,20.3168,20.2778,20.2778,134400.0
2009-06-24 13:50:00,31.21,31.23,31.2,31.22,15400.0,20.2778,20.2908,20.2713,20.2843,15400.0
2009-06-24 13:55:00,31.22,31.23,31.2,31.21,22100.0,20.2843,20.2908,20.2713,20.2778,22100.0
2009-06-24 14:00:00,31.2,31.24,31.2,31.22,13000.0,20.2713,20.2973,20.2713,20.2843,13000.0
2009-06-24 14:05:00,31.23,31.25,31.21,31.23,58300.0,20.2908,20.3038,20.2778,20.2908,58300.0
2009-06-24 14:10:00,31.24,31.27,31.24,31.25,56900.0,20.2973,20.3168,20.2973,20.3038,56900.0
2009-06-24 14:15:00,31.25,31.31,31.18,31.22,150500.0,20.3038,20.3428,20.2583,20.2843,150500.0
2009-06-24 14:20:00,31.22,31.27,31.13,31.17,182400.0,20.2843,20.3168,20.2259,20.2518,182400.0
2009-06-24 14:25:00,31.18,31.26,31.05,31.09,73700.0,20.2583,20.3103,20.1739,20.1999,73700.0
2009-06-24 14:30:00,31.08,31.11,30.91,30.99,160700.0,20.1934,20.2129,20.0829,20.1349,160700.0
2009-06-24 14:35:00,30.99,31.0,30.84,30.87,42800.0,20.1349,20.1414,20.0374,20.0569,42800.0
2009-06-24 14:40:00,30.87,30.99,30.86,30.99,45500.0,20.0569,20.1349,20.0504,20.1349,45500.0
2009-06-24 14:45:00,30.99,31.04,30.95,30.97,54600.0,20.1349,20.1674,20.1089,20.1219,54600.0
2009-06-24 14:50:00,30.98,31.07,30.97,31.03,37200.0,20.1284,20.1869,20.1219,20.1609,37200.0
2009-06-24 14:55:00,31.03,31.07,30.99,31.0,22500.0,20.1609,20.1869,20.1349,20.1414,22500.0
2009-06-24 15:00:00,31.01,31.05,30.99,31.02,46400.0,20.1479,20.1739,20.1349,20.1544,46400.0
2009-06-24 15:05:00,31.01,31.01,30.83,30.84,54300.0,20.1479,20.1479,20.0309,20.0374,54300.0
2009-06-24 15:10:00,30.85,30.87,30.8,30.87,104800.0,20.0439,20.0569,20.0115,20.0569,104800.0
2009-06-24 15:15:00,30.88,30.89,30.82,30.85,53600.0,20.0634,20.0699,20.0244,20.0439,53600.0
2009-06-24 15:20:00,30.85,30.94,30.83,30.92,79700.0,20.0439,20.1024,20.0309,20.0894,79700.0
2009-06-24 15:25:00,30.93,30.98,30.9,30.95,118600.0,20.0959,20.1284,20.0764,20.1089,118600.0
2009-06-24 15:30:00,30.95,30.99,30.95,30.97,50400.0,20.1089,20.1349,20.1089,20.1219,50400.0
2009-06-24 15:35:00,30.98,30.98,30.91,30.96,84400.0,20.1284,20.1284,20.0829,20.1154,84400.0
2009-06-24 15:40:00,30.96,30.96,30.84,30.92,93100.0,20.1154,20.1154,20.0374,20.0894,93100.0
2009-06-24 15:45:00,30.92,31.03,30.92,31.01,83500.0,20.0894,20.1609,20.0894,20.1479,83500.0
2009-06-24 15:50:00,31.0,31.03,30.92,30.94,66800.0,20.1414,20.1609,20.0894,20.1024,66800.0
2009-06-24 15:55:00,30.94,31.01,30.94,31.01,114100.0,20.1024,20.1479,20.1024,20.1479,114100.0
2009-06-25 09:30:00,30.9,30.99,30.8,30.97,196400.0,20.0764,20.1349,20.0115,20.1219,196400.0
2009-06-25 09:35:00,30.96,30.96,30.87,30.93,115800.0,20.1154,20.1154,20.0569,20.0959,115800.0
2009-06-25 09:40:00,30.94,31.03,30.93,31.03,127300.0,20.1024,20.1609,20.0959,20.1609,127300.0
2009-06-25 09:45:00,31.03,31.06,31.0,31.0,21400.0,20.1609,20.1804,20.1414,20.1414,21400.0
2009-06-25 09:50:00,31.0,31.12,30.99,31.12,32200.0,20.1414,20.2194,20.1349,20.2194,32200.0
2009-06-25 09:55:00,31.12,31.16,31.08,31.14,56300.0,20.2194,20.2454,20.1934,20.2324,56300.0
2009-06-25 10:00:00,31.15,31.26,31.15,31.22,49800.0,20.2389,20.3103,20.2389,20.2843,49800.0
2009-06-25 10:05:00,31.22,31.26,31.21,31.24,38400.0,20.2843,20.3103,20.2778,20.2973,38400.0
2009-06-25 10:10:00,31.26,31.29,31.24,31.24,59500.0,20.3103,20.3298,20.2973,20.2973,59500.0
2009-06-25 10:15:00,31.26,31.36,31.25,31.34,99800.0,20.3103,20.3753,20.3038,20.3623,99800.0
2009-06-25 10:20:00,31.34,31.34,31.27,31.28,68000.0,20.3623,20.3623,20.3168,20.3233,68000.0
2009-06-25 10:25:00,31.29,31.33,31.24,31.27,63400.0,20.3298,20.3558,20.2973,20.3168,63400.0
2009-06-25 10:30:00,31.27,31.27,31.21,31.25,102000.0,20.3168,20.3168,20.2778,20.3038,102000.0
2009-06-25 10:35:00,31.24,31.25,31.21,31.22,85300.0,20.2973,20.3038,20.2778,20.2843,85300.0
2009-06-25 10:40:00,31.22,31.24,31.17,31.17,13900.0,20.2843,20.2973,20.2518,20.2518,13900.0
2009-06-25 10:45:00,31.17,31.19,31.14,31.15,16700.0,20.2518,20.2648,20.2324,20.2389,16700.0
2009-06-25 10:50:00,31.15,31.2,31.13,31.19,94700.0,20.2389,20.2713,20.2259,20.2648,94700.0
2009-06-25 10:55:00,31.18,31.19,31.13,31.15,14300.0,20.2583,20.2648,20.2259,20.2389,14300.0
2009-06-25 11:00:00,31.15,31.2,31.12,31.18,39700.0,20.2389,20.2713,20.2194,20.2583,39700.0
2009-06-25 11:05:00,31.19,31.2,31.17,31.18,44600.0,20.2648,20.2713,20.2518,20.2583,44600.0
2009-06-25 11:10:00,31.18,31.19,31.14,31.15,46400.0,20.2583,20.2648,20.2324,20.2389,46400.0
2009-06-25 11:15:00,31.15,31.16,31.12,31.15,81500.0,20.2389,20.2454,20.2194,20.2389,81500.0
2009-06-25 11:20:00,31.16,31.23,31.15,31.21,89700.0,20.2454,20.2908,20.2389,20.2778,89700.0
2009-06-25 11:25:00,31.22,31.3,31.22,31.3,93600.0,20.2843,20.3363,20.2843,20.3363,93600.0
2009-06-25 11:30:00,31.3,31.37,31.3,31.35,94200.0,20.3363,20.3818,20.3363,20.3688,94200.0
2009-06-25 11:35:00,31.35,31.38,31.35,31.37,87000.0,20.3688,20.3883,20.3688,20.3818,87000.0
2009-06-25 11:40:00,31.37,31.43,31.37,31.41,44400.0,20.3818,20.4208,20.3818,20.4078,44400.0
2009-06-25 11:45:00,31.4,31.45,31.4,31.44,33700.0,20.4013,20.4338,20.4013,20.4273,33700.0
2009-06-25 11:50:00,31.44,31.5,31.42,31.49,105200.0,20.4273,20.4663,20.4143,20.4598,105200.0
2009-06-25 11:55:00,31.49,31.56,31.49,31.56,162300.0,20.4598,20.5052,20.4598,20.5052,162300.0
2009-06-25 12:00:00,31.56,31.6,31.56,31.59,104000.0,20.5052,20.5312,20.5052,20.5247,104000.0
2009-06-25 12:05:00,31.58,31.62,31.57,31.58,49200.0,20.5182,20.5442,20.5117,20.5182,49200.0
2009-06-25 12:10:00,31.58,31.6,31.55,31.56,37700.0,20.5182,20.5312,20.4987,20.5052,37700.0
2009-06-25 12:15:00,31.55,31.59,31.55,31.57,30600.0,20.4987,20.5247,20.4987,20.5117,30600.0
2009-06-25 12:20:00,31.58,31.62,31.57,31.61,21100.0,20.5182,20.5442,20.5117,20.5377,21100.0
2009-06-25 12:25:00,31.61,31.62,31.58,31.61,15500.0,20.5377,20.5442,20.5182,20.5377,15500.0
2009-06-25 12:30:00,31.61,31.63,31.56,31.56,37100.0,20.5377,20.5507,20.5052,20.5052,37100.0
2009-06-25 12:35:00,31.56,31.56,31.53,31.54,19100.0,20.5052,20.5052,20.4857,20.4922,19100.0
2009-06-25 12:40:00,31.54,31.56,31.54,31.55,26300.0,20.4922,20.5052,20.4922,20.4987,26300.0
2009-06-25 12:45:00,31.54,31.57,31.54,31.55,10600.0,20.4922,20.5117,20.4922,20.4987,10600.0
2009-06-25 12:50:00,31.54,31.59,31.54,31.57,34500.0,20.4922,20.5247,20.4922,20.5117,34500.0
2009-06-25 12:55:00,31.56,31.57,31.55,31.56,114300.0,20.5052,20.5117,20.4987,20.5052,114300.0
2009-06-25 13:00:00,31.56,31.6,31.54,31.6,127700.0,20.5052,20.5312,20.4922,20.5312,127700.0
2009-06-25 13:05:00,31.6,31.69,31.6,31.69,30600.0,20.5312,20.5897,20.5312,20.5897,30600.0
2009-06-25 13:10:00,31.69,31.69,31.65,31.66,55200.0,20.5897,20.5897,20.5637,20.5702,55200.0
2009-06-25 13:15:00,31.65,31.72,31.65,31.71,46400.0,20.5637,20.6092,20.5637,20.6027,46400.0
2009-06-25 13:20:00,31.71,31.73,31.69,31.7,24000.0,20.6027,20.6157,20.5897,20.5962,24000.0
2009-06-25 13:25:00,31.69,31.7,31.68,31.7,29300.0,20.5897,20.5962,20.5832,20.5962,29300.0
2009-06-25 13:30:00,31.72,31.73,31.71,31.71,26300.0,20.6092,20.6157,20.6027,20.6027,26300.0
2009-06-25 13:35:00,31.71,31.71,31.69,31.71,22700.0,20.6027,20.6027,20.5897,20.6027,22700.0
2009-06-25 13:40:00,31.71,31.71,31.66,31.66,53700.0,20.6027,20.6027,20.5702,20.5702,53700.0
2009-06-25 13:45:00,31.67,31.68,31.66,31.67,27700.0,20.5767,20.5832,20.5702,20.5767,27700.0
2009-06-25 13:50:00,31.67,31.69,31.65,31.68,56600.0,20.5767,20.5897,20.5637,20.5832,56600.0
2009-06-25 13:55:00,31.68,31.68,31.67,31.68,11500.0,20.5832,20.5832,20.5767,20.5832,11500.0
2009-06-25 14:00:00,31.68,31.69,31.6,31.61,40000.0,20.5832,20.5897,20.5312,20.5377,40000.0
2009-06-25 14:05:00,31.61,31.62,31.57,31.57,27600.0,20.5377,20.5442,20.5117,20.5117,27600.0
2009-06-25 14:10:00,31.57,31.6,31.57,31.59,20300.0,20.5117,20.5312,20.5117,20.5247,20300.0
2009-06-25 14:15:00,31.58,31.59,31.54,31.56,29300.0,20.5182,20.5247,20.4922,20.5052,29300.0
2009-06-25 14:20:00,31.57,31.6,31.55,31.6,29600.0,20.5117,20.5312,20.4987,20.5312,29600.0
2009-06-25 14:25:00,31.61,31.66,31.6,31.66,59300.0,20.5377,20.5702,20.5312,20.5702,59300.0
2009-06-25 14:30:00,31.67,31.67,31.62,31.64,13300.0,20.5767,20.5767,20.5442,20.5572,13300.0
2009-06-25 14:35:00,31.64,31.66,31.61,31.61,44600.0,20.5572,20.5702,20.5377,20.5377,44600.0
2009-06-25 14:40:00,31.61,31.66,31.6,31.65,33900.0,20.5377,20.5702,20.5312,20.5637,33900.0
2009-06-25 14:45:00,31.65,31.7,31.64,31.68,103600.0,20.5637,20.5962,20.5572,20.5832,103600.0
2009-06-25 14:50:00,31.69,31.69,31.64,31.66,96800.0,20.5897,20.5897,20.5572,20.5702,96800.0
2009-06-25 14:55:00,31.66,31.72,31.65,31.68,114700.0,20.5702,20.6092,20.5637,20.5832,114700.0
2009-06-25 15:00:00,31.67,31.7,31.66,31.68,53500.0,20.5767,20.5962,20.5702,20.5832,53500.0
2009-06-25 15:05:00,31.69,31.78,31.69,31.78,49400.0,20.5897,20.6482,20.5897,20.6482,49400.0
2009-06-25 15:10:00,31.78,31.8,31.75,31.76,67200.0,20.6482,20.6612,20.6287,20.6352,67200.0
2009-06-25 15:15:00,31.75,31.77,31.7,31.72,93000.0,20.6287,20.6417,20.5962,20.6092,93000.0
2009-06-25 15:20:00,31.73,31.75,31.7,31.74,56900.0,20.6157,20.6287,20.5962,20.6222,56900.0
2009-06-25 15:25:00,31.74,31.81,31.73,31.8,246000.0,20.6222,20.6677,20.6157,20.6612,246000.0
2009-06-25 15:30:00,31.79,31.79,31.7,31.7,115000.0,20.6547,20.6547,20.5962,20.5962,115000.0
2009-06-25 15:35:00,31.69,31.71,31.59,31.61,64100.0,20.5897,20.6027,20.5247,20.5377,64100.0
2009-06-25 15:40:00,31.62,31.67,31.62,31.65,76300.0,20.5442,20.5767,20.5442,20.5637,76300.0
2009-06-25 15:45:00,31.65,31.78,31.65,31.77,127600.0,20.5637,20.6482,20.5637,20.6417,127600.0
2009-06-25 15:50:00,31.77,31.78,31.73,31.77,112200.0,20.6417,20.6482,20.6157,20.6417,112200.0
2009-06-25 15:55:00,31.77,31.85,31.75,31.82,213700.0,20.6417,20.6937,20.6287,20.6742,213700.0
2009-06-26 09:30:00,31.79,32.0,31.77,31.82,558500.0,20.6547,20.7911,20.6417,20.6742,558500.0
2009-06-26 09:35:00,31.82,31.92,31.82,31.88,206900.0,20.6742,20.7391,20.6742,20.7132,206900.0
2009-06-26 09:40:00,31.89,31.99,31.89,31.99,116800.0,20.7196,20.7846,20.7196,20.7846,116800.0
2009-06-26 09:45:00,32.0,32.02,31.98,31.99,190600.0,20.7911,20.8041,20.7781,20.7846,190600.0
2009-06-26 09:50:00,31.98,31.99,31.89,31.92,174500.0,20.7781,20.7846,20.7196,20.7391,174500.0
2009-06-26 09:55:00,31.92,31.95,31.82,31.84,253100.0,20.7391,20.7586,20.6742,20.6872,253100.0
2009-06-26 10:00:00,31.83,31.92,31.82,31.89,148300.0,20.6807,20.7391,20.6742,20.7196,148300.0
2009-06-26 10:05:00,31.9,31.92,31.83,31.87,95800.0,20.7261,20.7391,20.6807,20.7067,95800.0
2009-06-26 10:10:00,31.87,31.91,31.83,31.86,310100.0,20.7067,20.7326,20.6807,20.7002,310100.0
2009-06-26 10:15:00,31.86,31.89,31.84,31.88,248500.0,20.7002,20.7196,20.6872,20.7132,248500.0
2009-06-26 10:20:00,31.88,32.01,31.87,31.98,419600.0,20.7132,20.7976,20.7067,20.7781,419600.0
2009-06-26 10:25:00,31.98,31.99,31.96,31.97,119100.0,20.7781,20.7846,20.7651,20.7716,119100.0
2009-06-26 10:30:00,31.97,32.0,31.97,31.97,49300.0,20.7716,20.7911,20.7716,20.7716,49300.0
2009-06-26 10:35:00,31.97,31.99,31.91,31.91,146900.0,20.7716,20.7846,20.7326,20.7326,146900.0
2009-06-26 10:40:00,31.92,31.93,31.86,31.86,96000.0,20.7391,20.7456,20.7002,20.7002,96000.0
2009-06-26 10:45:00,31.87,31.88,31.83,31.87,39600.0,20.7067,20.7132,20.6807,20.7067,39600.0
2009-06-26 10:50:00,31.88,31.89,31.85,31.85,108700.0,20.7132,20.7196,20.6937,20.6937,108700.0
2009-06-26 10:55:00,31.86,31.93,31.86,31.92,52500.0,20.7002,20.7456,20.7002,20.7391,52500.0
2009-06-26 11:00:00,31.91,31.91,31.83,31.83,53300.0,20.7326,20.7326,20.6807,20.6807,53300.0
2009-06-26 11:05:00,31.84,31.92,31.84,31.92,97000.0,20.6872,20.7391,20.6872,20.7391,97000.0
2009-06-26 11:10:00,31.92,31.93,31.89,31.92,50000.0,20.7391,20.7456,20.7196,20.7391,50000.0
2009-06-26 11:15:00,31.93,31.93,31.89,31.9,157300.0,20.7456,20.7456,20.7196,20.7261,157300.0
2009-06-26 11:20:00,31.9,31.93,31.86,31.88,72900.0,20.7261,20.7456,20.7002,20.7132,72900.0
2009-06-26 11:25:00,31.87,31.92,31.87,31.9,89900.0,20.7067,20.7391,20.7067,20.7261,89900.0
2009-06-26 11:30:00,31.91,31.93,31.91,31.91,25600.0,20.7326,20.7456,20.7326,20.7326,25600.0
2009-06-26 11:35:00,31.91,31.93,31.89,31.89,59500.0,20.7326,20.7456,20.7196,20.7196,59500.0
2009-06-26 11:40:00,31.89,31.9,31.85,31.85,63900.0,20.7196,20.7261,20.6937,20.6937,63900.0
2009-06-26 11:45:00,31.85,31.85,31.82,31.82,18700.0,20.6937,20.6937,20.6742,20.6742,18700.0
2009-06-26 11:50:00,31.83,31.91,31.82,31.91,50000.0,20.6807,20.7326,20.6742,20.7326,50000.0
2009-06-26 11:55:00,31.9,31.92,31.89,31.89,61700.0,20.7261,20.7391,20.7196,20.7196,61700.0
2009-06-26 12:00:00,31.89,31.95,31.88,31.95,20600.0,20.7196,20.7586,20.7132,20.7586,20600.0
2009-06-26 12:05:00,31.95,31.96,31.93,31.94,55300.0,20.7586,20.7651,20.7456,20.7521,55300.0
2009-06-26 12:10:00,31.93,31.95,31.92,31.92,78400.0,20.7456,20.7586,20.7391,20.7391,78400.0
2009-06-26 12:15:00,31.94,31.94,31.9,31.9,29200.0,20.7521,20.7521,20.7261,20.7261,29200.0
2009-06-26 12:20:00,31.91,31.92,31.89,31.92,57000.0,20.7326,20.7391,20.7196,20.7391,57000.0
2009-06-26 12:25:00,31.92,31.94,31.91,31.93,66800.0,20.7391,20.7521,20.7326,20.7456,66800.0
2009-06-26 12:30:00,31.93,31.94,31.9,31.94,58500.0,20.7456,20.7521,20.7261,20.7521,58500.0
2009-06-26 12:35:00,31.93,31.95,31.92,31.95,55700.0,20.7456,20.7586,20.7391,20.7586,55700.0
2009-06-26 12:40:00,31.95,31.97,31.94,31.97,54000.0,20.7586,20.7716,20.7521,20.7716,54000.0
2009-06-26 12:45:00,31.97,32.01,31.97,32.0,16400.0,20.7716,20.7976,20.7716,20.7911,16400.0
2009-06-26 12:50:00,32.01,32.02,31.99,32.01,34300.0,20.7976,20.8041,20.7846,20.7976,34300.0
2009-06-26 12:55:00,32.02,32.02,32.0,32.0,88900.0,20.8041,20.8041,20.7911,20.7911,88900.0
2009-06-26 13:00:00,31.99,32.0,31.97,31.97,41700.0,20.7846,20.7911,20.7716,20.7716,41700.0
2009-06-26 13:05:00,31.97,31.98,31.96,31.98,6600.0,20.7716,20.7781,20.7651,20.7781,6600.0
2009-06-26 13:10:00,31.98,31.98,31.95,31.97,45100.0,20.7781,20.7781,20.7586,20.7716,45100.0
2009-06-26 13:15:00,31.97,32.0,31.95,32.0,25000.0,20.7716,20.7911,20.7586,20.7911,25000.0
2009-06-26 13:20:00,32.0,32.0,31.97,31.99,64600.0,20.7911,20.7911,20.7716,20.7846,64600.0
2009-06-26 13:25:00,31.99,32.01,31.97,32.0,61000.0,20.7846,20.7976,20.7716,20.7911,61000.0
2009-06-26 13:30:00,31.99,32.0,31.94,31.96,39300.0,20.7846,20.7911,20.7521,20.7651,39300.0
2009-06-26 13:35:00,31.97,31.98,31.95,31.96,66100.0,20.7716,20.7781,20.7586,20.7651,66100.0
2009-06-26 13:40:00,31.96,32.0,31.94,32.0,191600.0,20.7651,20.7911,20.7521,20.7911,191600.0
2009-06-26 13:45:00,32.0,32.01,31.98,31.98,172400.0,20.7911,20.7976,20.7781,20.7781,172400.0
2009-06-26 13:50:00,31.99,31.99,31.97,31.98,47500.0,20.7846,20.7846,20.7716,20.7781,47500.0
2009-06-26 13:55:00,31.99,32.01,31.97,31.98,78900.0,20.7846,20.7976,20.7716,20.7781,78900.0
2009-06-26 14:00:00,31.98,31.98,31.93,31.96,55900.0,20.7781,20.7781,20.7456,20.7651,55900.0
2009-06-26 14:05:00,31.95,31.98,31.95,31.97,115300.0,20.7586,20.7781,20.7586,20.7716,115300.0
2009-06-26 14:10:00,31.97,31.99,31.95,31.99,81800.0,20.7716,20.7846,20.7586,20.7846,81800.0
2009-06-26 14:15:00,31.98,31.98,31.95,31.98,54200.0,20.7781,20.7781,20.7586,20.7781,54200.0
2009-06-26 14:20:00,31.98,31.98,31.95,31.96,60800.0,20.7781,20.7781,20.7586,20.7651,60800.0
2009-06-26 14:25:00,31.96,31.96,31.94,31.95,50700.0,20.7651,20.7651,20.7521,20.7586,50700.0
2009-06-26 14:30:00,31.94,31.96,31.94,31.95,66800.0,20.7521,20.7651,20.7521,20.7586,66800.0
2009-06-26 14:35:00,31.96,31.99,31.95,31.97,82900.0,20.7651,20.7846,20.7586,20.7716,82900.0
2009-06-26 14:40:00,31.97,31.99,31.96,31.98,119800.0,20.7716,20.7846,20.7651,20.7781,119800.0
2009-06-26 14:45:00,31.98,31.99,31.97,31.97,60600.0,20.7781,20.7846,20.7716,20.7716,60600.0
2009-06-26 14:50:00,31.97,32.02,31.97,32.01,127800.0,20.7716,20.8041,20.7716,20.7976,127800.0
2009-06-26 14:55:00,32.01,32.04,31.99,32.03,115300.0,20.7976,20.8171,20.7846,20.8106,115300.0
2009-06-26 15:00:00,32.03,32.07,32.03,32.06,193100.0,20.8106,20.8366,20.8106,20.8301,193100.0
2009-06-26 15:05:00,32.06,32.06,32.0,32.02,195400.0,20.8301,20.8301,20.7911,20.8041,195400.0
2009-06-26 15:10:00,32.02,32.03,32.0,32.0,98100.0,20.8041,20.8106,20.7911,20.7911,98100.0
2009-06-26 15:15:00,32.01,32.02,31.98,31.99,28000.0,20.7976,20.8041,20.7781,20.7846,28000.0
2009-06-26 15:20:00,31.99,31.99,31.97,31.97,77200.0,20.7846,20.7846,20.7716,20.7716,77200.0
2009-06-26 15:25:00,31.97,32.0,31.96,31.96,438800.0,20.7716,20.7911,20.7651,20.7651,438800.0
2009-06-26 15:30:00,31.96,32.01,31.96,31.97,386300.0,20.7651,20.7976,20.7651,20.7716,386300.0
2009-06-26 15:35:00,31.97,31.99,31.97,31.97,111500.0,20.7716,20.7846,20.7716,20.7716,111500.0
2009-06-26 15:40:00,31.97,32.09,31.97,32.09,88400.0,20.7716,20.8496,20.7716,20.8496,88400.0
2009-06-26 15:45:00,32.09,32.09,32.03,32.06,238700.0,20.8496,20.8496,20.8106,20.8301,238700.0
2009-06-26 15:50:00,32.06,32.08,31.97,31.98,105600.0,20.8301,20.8431,20.7716,20.7781,105600.0
2009-06-26 15:55:00,31.97,32.01,31.93,31.99,185000.0,20.7716,20.7976,20.7456,20.7846,185000.0
2009-06-29 09:30:00,32.35,32.35,32.11,32.14,143000.0,21.0185,21.0185,20.8626,20.8821,143000.0
2009-06-29 09:35:00,32.16,32.16,32.05,32.06,81800.0,20.8951,20.8951,20.8236,20.8301,81800.0
2009-06-29 09:40:00,32.05,32.09,32.04,32.07,91100.0,20.8236,20.8496,20.8171,20.8366,91100.0
2009-06-29 09:45:00,32.07,32.07,32.0,32.01,101700.0,20.8366,20.8366,20.7911,20.7976,101700.0
2009-06-29 09:50:00,32.0,32.01,31.95,31.96,60200.0,20.7911,20.7976,20.7586,20.7651,60200.0
2009-06-29 09:55:00,31.96,31.96,31.89,31.96,89100.0,20.7651,20.7651,20.7196,20.7651,89100.0
2009-06-29 10:00:00,31.96,32.0,31.96,31.98,102300.0,20.7651,20.7911,20.7651,20.7781,102300.0
2009-06-29 10:05:00,31.98,32.01,31.94,32.01,90800.0,20.7781,20.7976,20.7521,20.7976,90800.0
2009-06-29 10:10:00,32.02,32.05,32.0,32.05,161400.0,20.8041,20.8236,20.7911,20.8236,161400.0
2009-06-29 10:15:00,32.06,32.1,32.06,32.09,74300.0,20.8301,20.8561,20.8301,20.8496,74300.0
2009-06-29 10:20:00,32.09,32.11,32.06,32.07,104400.0,20.8496,20.8626,20.8301,20.8366,104400.0
2009-06-29 10:25:00,32.08,32.19,32.08,32.19,74100.0,20.8431,20.9146,20.8431,20.9146,74100.0
2009-06-29 10:30:00,32.2,32.23,32.18,32.22,107000.0,20.9211,20.9406,20.9081,20.9341,107000.0
2009-06-29 10:35:00,32.22,32.24,32.21,32.21,58000.0,20.9341,20.9471,20.9276,20.9276,58000.0
2009-06-29 10:40:00,32.21,32.21,32.19,32.2,47600.0,20.9276,20.9276,20.9146,20.9211,47600.0
2009-06-29 10:45:00,32.21,32.27,32.21,32.26,128500.0,20.9276,20.9665,20.9276,20.96,128500.0
2009-06-29 10:50:00,32.25,32.26,32.23,32.23,73200.0,20.9535,20.96,20.9406,20.9406,73200.0
2009-06-29 10:55:00,32.23,32.27,32.23,32.23,34600.0,20.9406,20.9665,20.9406,20.9406,34600.0
2009-06-29 11:00:00,32.23,32.25,32.22,32.23,56800.0,20.9406,20.9535,20.9341,20.9406,56800.0
2009-06-29 11:05:00,32.22,32.24,32.21,32.22,60700.0,20.9341,20.9471,20.9276,20.9341,60700.0
2009-06-29 11:10:00,32.22,32.27,32.21,32.26,124700.0,20.9341,20.9665,20.9276,20.96,124700.0
2009-06-29 11:15:00,32.25,32.25,32.19,32.22,31200.0,20.9535,20.9535,20.9146,20.9341,31200.0
2009-06-29 11:20:00,32.22,32.25,32.21,32.24,54800.0,20.9341,20.9535,20.9276,20.9471,54800.0
2009-06-29 11:25:00,32.24,32.26,32.22,32.24,111600.0,20.9471,20.96,20.9341,20.9471,111600.0
2009-06-29 11:30:00,32.24,32.25,32.23,32.24,44700.0,20.9471,20.9535,20.9406,20.9471,44700.0
2009-06-29 11:35:00,32.24,32.25,32.2,32.2,34100.0,20.9471,20.9535,20.9211,20.9211,34100.0
2009-06-29 11:40:00,32.2,32.21,32.2,32.2,93300.0,20.9211,20.9276,20.9211,20.9211,93300.0
2009-06-29 11:45:00,32.2,32.25,32.2,32.23,40000.0,20.9211,20.9535,20.9211,20.9406,40000.0
2009-06-29 11:50:00,32.23,32.28,32.23,32.26,38700.0,20.9406,20.973,20.9406,20.96,38700.0
2009-06-29 11:55:00,32.26,32.26,32.22,32.24,73600.0,20.96,20.96,20.9341,20.9471,73600.0
2009-06-29 12:00:00,32.25,32.25,32.22,32.23,28700.0,20.9535,20.9535,20.9341,20.9406,28700.0
2009-06-29 12:05:00,32.23,32.24,32.22,32.24,29100.0,20.9406,20.9471,20.9341,20.9471,29100.0
2009-06-29 12:10:00,32.24,32.25,32.23,32.23,33400.0,20.9471,20.9535,20.9406,20.9406,33400.0
2009-06-29 12:15:00,32.23,32.25,32.22,32.25,94400.0,20.9406,20.9535,20.9341,20.9535,94400.0
2009-06-29 12:20:00,32.25,32.25,32.22,32.24,59200.0,20.9535,20.9535,20.9341,20.9471,59200.0
2009-06-29 12:25:00,32.22,32.26,32.22,32.24,51100.0,20.9341,20.96,20.9341,20.9471,51100.0
2009-06-29 12:30:00,32.24,32.28,32.24,32.27,67100.0,20.9471,20.973,20.9471,20.9665,67100.0
2009-06-29 12:35:00,32.27,32.27,32.22,32.23,49300.0,20.9665,20.9665,20.9341,20.9406,49300.0
2009-06-29 12:40:00,32.23,32.23,32.22,32.22,32600.0,20.9406,20.9406,20.9341,20.9341,32600.0
2009-06-29 12:45:00,32.21,32.22,32.21,32.21,8900.0,20.9276,20.9341,20.9276,20.9276,8900.0
2009-06-29 12:50:00,32.21,32.21,32.19,32.21,45100.0,20.9276,20.9276,20.9146,20.9276,45100.0
2009-06-29 12:55:00,32.21,32.21,32.18,32.19,55100.0,20.9276,20.9276,20.9081,20.9146,55100.0
2009-06-29 13:00:00,32.18,32.22,32.17,32.21,91500.0,20.9081,20.9341,20.9016,20.9276,91500.0
2009-06-29 13:05:00,32.21,32.21,32.2,32.21,41600.0,20.9276,20.9276,20.9211,20.9276,41600.0
2009-06-29 13:10:00,32.21,32.25,32.21,32.25,64500.0,20.9276,20.9535,20.9276,20.9535,64500.0
2009-06-29 13:15:00,32.25,32.26,32.23,32.23,57000.0,20.9535,20.96,20.9406,20.9406,57000.0
2009-06-29 13:20:00,32.23,32.25,32.22,32.25,72400.0,20.9406,20.9535,20.9341,20.9535,72400.0
2009-06-29 13:25:00,32.24,32.24,32.21,32.21,107800.0,20.9471,20.9471,20.9276,20.9276,107800.0
2009-06-29 13:30:00,32.21,32.22,32.2,32.22,150500.0,20.9276,20.9341,20.9211,20.9341,150500.0
2009-06-29 13:35:00,32.21,32.23,32.21,32.22,119300.0,20.9276,20.9406,20.9276,20.9341,119300.0
2009-06-29 13:40:00,32.22,32.22,32.21,32.22,44500.0,20.9341,20.9341,20.9276,20.9341,44500.0
2009-06-29 13:45:00,32.22,32.23,32.2,32.21,32800.0,20.9341,20.9406,20.9211,20.9276,32800.0
2009-06-29 13:50:00,32.2,32.21,32.19,32.2,45300.0,20.9211,20.9276,20.9146,20.9211,45300.0
2009-06-29 13:55:00,32.2,32.24,32.19,32.23,76700.0,20.9211,20.9471,20.9146,20.9406,76700.0
2009-06-29 14:00:00,32.22,32.23,32.16,32.16,101300.0,20.9341,20.9406,20.8951,20.8951,101300.0
2009-06-29 14:05:00,32.16,32.19,32.16,32.18,69100.0,20.8951,20.9146,20.8951,20.9081,69100.0
2009-06-29 14:10:00,32.18,32.2,32.16,32.18,67100.0,20.9081,20.9211,20.8951,20.9081,67100.0
2009-06-29 14:15:00,32.18,32.21,32.17,32.19,80000.0,20.9081,20.9276,20.9016,20.9146,80000.0
2009-06-29 14:20:00,32.18,32.19,32.16,32.18,75200.0,20.9081,20.9146,20.8951,20.9081,75200.0
2009-06-29 14:25:00,32.18,32.2,32.15,32.16,426000.0,20.9081,20.9211,20.8886,20.8951,426000.0
2009-06-29 14:30:00,32.17,32.2,32.16,32.2,52700.0,20.9016,20.9211,20.8951,20.9211,52700.0
2009-06-29 14:35:00,32.21,32.21,32.17,32.17,57300.0,20.9276,20.9276,20.9016,20.9016,57300.0
2009-06-29 14:40:00,32.18,32.2,32.17,32.17,133700.0,20.9081,20.9211,20.9016,20.9016,133700.0
2009-06-29 14:45:00,32.17,32.19,32.16,32.18,78600.0,20.9016,20.9146,20.8951,20.9081,78600.0
2009-06-29 14:50:00,32.17,32.18,32.14,32.17,81800.0,20.9016,20.9081,20.8821,20.9016,81800.0
2009-06-29 14:55:00,32.17,32.21,32.17,32.2,77300.0,20.9016,20.9276,20.9016,20.9211,77300.0
2009-06-29 15:00:00,32.19,32.2,32.18,32.19,113700.0,20.9146,20.9211,20.9081,20.9146,113700.0
2009-06-29 15:05:00,32.2,32.22,32.19,32.2,80800.0,20.9211,20.9341,20.9146,20.9211,80800.0
2009-06-29 15:10:00,32.2,32.22,32.19,32.2,117600.0,20.9211,20.9341,20.9146,20.9211,117600.0
2009-06-29 15:15:00,32.21,32.26,32.21,32.25,129200.0,20.9276,20.96,20.9276,20.9535,129200.0
2009-06-29 15:20:00,32.25,32.28,32.23,32.26,144500.0,20.9535,20.973,20.9406,20.96,144500.0
2009-06-29 15:25:00,32.26,32.27,32.25,32.26,70800.0,20.96,20.9665,20.9535,20.96,70800.0
2009-06-29 15:30:00,32.25,32.26,32.19,32.22,142200.0,20.9535,20.96,20.9146,20.9341,142200.0
2009-06-29 15:35:00,32.21,32.22,32.15,32.15,125300.0,20.9276,20.9341,20.8886,20.8886,125300.0
2009-06-29 15:40:00,32.15,32.22,32.15,32.21,146300.0,20.8886,20.9341,20.8886,20.9276,146300.0
2009-06-29 15:45:00,32.2,32.21,32.17,32.17,97000.0,20.9211,20.9276,20.9016,20.9016,97000.0
2009-06-29 15:50:00,32.18,32.21,32.14,32.21,172700.0,20.9081,20.9276,20.8821,20.9276,172700.0
2009-06-29 15:55:00,32.21,32.24,32.19,32.19,223300.0,20.9276,20.9471,20.9146,20.9146,223300.0
2009-06-30 09:30:00,32.15,32.28,32.11,32.17,268900.0,20.8886,20.973,20.8626,20.9016,268900.0
2009-06-30 09:35:00,32.17,32.24,32.14,32.16,196400.0,20.9016,20.9471,20.8821,20.8951,196400.0
2009-06-30 09:40:00,32.16,32.22,32.16,32.2,118400.0,20.8951,20.9341,20.8951,20.9211,118400.0
2009-06-30 09:45:00,32.21,32.24,32.17,32.18,142300.0,20.9276,20.9471,20.9016,20.9081,142300.0
2009-06-30 09:50:00,32.17,32.19,32.14,32.17,96200.0,20.9016,20.9146,20.8821,20.9016,96200.0
2009-06-30 09:55:00,32.18,32.2,32.18,32.19,84800.0,20.9081,20.9211,20.9081,20.9146,84800.0
2009-06-30 10:00:00,32.18,32.18,31.95,32.01,402100.0,20.9081,20.9081,20.7586,20.7976,402100.0
2009-06-30 10:05:00,32.02,32.03,31.96,31.99,398100.0,20.8041,20.8106,20.7651,20.7846,398100.0
2009-06-30 10:10:00,31.98,32.02,31.95,31.99,368900.0,20.7781,20.8041,20.7586,20.7846,368900.0
2009-06-30 10:15:00,31.98,31.98,31.85,31.85,66600.0,20.7781,20.7781,20.6937,20.6937,66600.0
2009-06-30 10:20:00,31.84,31.85,31.75,31.79,117100.0,20.6872,20.6937,20.6287,20.6547,117100.0
2009-06-30 10:25:00,31.79,31.79,31.73,31.75,47400.0,20.6547,20.6547,20.6157,20.6287,47400.0
2009-06-30 10:30:00,31.75,31.75,31.64,31.68,55400.0,20.6287,20.6287,20.5572,20.5832,55400.0
2009-06-30 10:35:00,31.68,31.68,31.62,31.66,52600.0,20.5832,20.5832,20.5442,20.5702,52600.0
2009-06-30 10:40:00,31.66,31.67,31.63,31.66,54200.0,20.5702,20.5767,20.5507,20.5702,54200.0
2009-06-30 10:45:00,31.66,31.73,31.64,31.73,337600.0,20.5702,20.6157,20.5572,20.6157,337600.0
2009-06-30 10:50:00,31.73,31.77,31.72,31.76,275200.0,20.6157,20.6417,20.6092,20.6352,275200.0
2009-06-30 10:55:00,31.75,31.78,31.74,31.75,224800.0,20.6287,20.6482,20.6222,20.6287,224800.0
2009-06-30 11:00:00,31.76,31.79,31.75,31.77,205900.0,20.6352,20.6547,20.6287,20.6417,205900.0
2009-06-30 11:05:00,31.77,31.77,31.69,31.7,256500.0,20.6417,20.6417,20.5897,20.5962,256500.0
2009-06-30 11:10:00,31.7,31.72,31.68,31.69,151300.0,20.5962,20.6092,20.5832,20.5897,151300.0
2009-06-30 11:15:00,31.69,31.71,31.67,31.71,126100.0,20.5897,20.6027,20.5767,20.6027,126100.0
2009-06-30 11:20:00,31.72,31.73,31.68,31.73,18300.0,20.6092,20.6157,20.5832,20.6157,18300.0
2009-06-30 11:25:00,31.74,31.74,31.7,31.71,37000.0,20.6222,20.6222,20.5962,20.6027,37000.0
2009-06-30 11:30:00,31.7,31.7,31.65,31.67,46900.0,20.5962,20.5962,20.5637,20.5767,46900.0
2009-06-30 11:35:00,31.66,31.66,31.58,31.61,102700.0,20.5702,20.5702,20.5182,20.5377,102700.0
2009-06-30 11:40:00,31.61,31.67,31.61,31.66,70500.0,20.5377,20.5767,20.5377,20.5702,70500.0
2009-06-30 11:45:00,31.65,31.69,31.65,31.69,23700.0,20.5637,20.5897,20.5637,20.5897,23700.0
2009-06-30 11:50:00,31.68,31.69,31.66,31.67,68100.0,20.5832,20.5897,20.5702,20.5767,68100.0
2009-06-30 11:55:00,31.68,31.71,31.67,31.68,40600.0,20.5832,20.6027,20.5767,20.5832,40600.0
2009-06-30 12:00:00,31.68,31.68,31.67,31.68,23800.0,20.5832,20.5832,20.5767,20.5832,23800.0
2009-06-30 12:05:00,31.69,31.7,31.69,31.7,5700.0,20.5897,20.5962,20.5897,20.5962,5700.0
2009-06-30 12:10:00,31.7,31.73,31.7,31.73,26300.0,20.5962,20.6157,20.5962,20.6157,26300.0
2009-06-30 12:15:00,31.73,31.73,31.7,31.7,50200.0,20.6157,20.6157,20.5962,20.5962,50200.0
2009-06-30 12:20:00,31.69,31.7,31.66,31.66,32200.0,20.5897,20.5962,20.5702,20.5702,32200.0
2009-06-30 12:25:00,31.66,31.71,31.66,31.71,60300.0,20.5702,20.6027,20.5702,20.6027,60300.0
2009-06-30 12:30:00,31.7,31.76,31.7,31.74,374300.0,20.5962,20.6352,20.5962,20.6222,374300.0
2009-06-30 12:35:00,31.74,31.74,31.69,31.69,18600.0,20.6222,20.6222,20.5897,20.5897,18600.0
2009-06-30 12:40:00,31.71,31.73,31.7,31.71,10500.0,20.6027,20.6157,20.5962,20.6027,10500.0
2009-06-30 12:45:00,31.72,31.74,31.71,31.72,19200.0,20.6092,20.6222,20.6027,20.6092,19200.0
2009-06-30 12:50:00,31.72,31.75,31.72,31.72,34700.0,20.6092,20.6287,20.6092,20.6092,34700.0
2009-06-30 12:55:00,31.73,31.75,31.73,31.75,19600.0,20.6157,20.6287,20.6157,20.6287,19600.0
2009-06-30 13:00:00,31.74,31.74,31.71,31.71,17000.0,20.6222,20.6222,20.6027,20.6027,17000.0
2009-06-30 13:05:00,31.71,31.75,31.71,31.74,65200.0,20.6027,20.6287,20.6027,20.6222,65200.0
2009-06-30 13:10:00,31.73,31.74,31.72,31.72,26400.0,20.6157,20.6222,20.6092,20.6092,26400.0
2009-06-30 13:15:00,31.72,31.72,31.68,31.69,21700.0,20.6092,20.6092,20.5832,20.5897,21700.0
2009-06-30 13:20:00,31.69,31.72,31.69,31.72,22300.0,20.5897,20.6092,20.5897,20.6092,22300.0
2009-06-30 13:25:00,31.72,31.73,31.71,31.71,39500.0,20.6092,20.6157,20.6027,20.6027,39500.0
2009-06-30 13:30:00,31.71,31.73,31.71,31.71,56400.0,20.6027,20.6157,20.6027,20.6027,56400.0
2009-06-30 13:35:00,31.7,31.71,31.7,31.7,15600.0,20.5962,20.6027,20.5962,20.5962,15600.0
2009-06-30 13:40:00,31.7,31.74,31.69,31.74,17200.0,20.5962,20.6222,20.5897,20.6222,17200.0
2009-06-30 13:45:00,31.74,31.75,31.72,31.72,26800.0,20.6222,20.6287,20.6092,20.6092,26800.0
2009-06-30 13:50:00,31.72,31.72,31.67,31.68,115300.0,20.6092,20.6092,20.5767,20.5832,115300.0
2009-06-30 13:55:00,31.68,31.69,31.63,31.64,286500.0,20.5832,20.5897,20.5507,20.5572,286500.0
2009-06-30 14:00:00,31.64,31.67,31.61,31.67,115900.0,20.5572,20.5767,20.5377,20.5767,115900.0
2009-06-30 14:05:00,31.66,31.7,31.65,31.68,40800.0,20.5702,20.5962,20.5637,20.5832,40800.0
2009-06-30 14:10:00,31.68,31.72,31.68,31.7,50000.0,20.5832,20.6092,20.5832,20.5962,50000.0
2009-06-30 14:15:00,31.7,31.72,31.69,31.71,28200.0,20.5962,20.6092,20.5897,20.6027,28200.0
2009-06-30 14:20:00,31.71,31.74,31.69,31.74,81600.0,20.6027,20.6222,20.5897,20.6222,81600.0
2009-06-30 14:25:00,31.74,31.75,31.72,31.74,102100.0,20.6222,20.6287,20.6092,20.6222,102100.0
2009-06-30 14:30:00,31.74,31.75,31.71,31.74,94500.0,20.6222,20.6287,20.6027,20.6222,94500.0
2009-06-30 14:35:00,31.74,31.79,31.73,31.79,30800.0,20.6222,20.6547,20.6157,20.6547,30800.0
2009-06-30 14:40:00,31.79,31.79,31.77,31.79,42500.0,20.6547,20.6547,20.6417,20.6547,42500.0
2009-06-30 14:45:00,31.79,31.8,31.74,31.75,43000.0,20.6547,20.6612,20.6222,20.6287,43000.0
2009-06-30 14:50:00,31.74,31.78,31.74,31.77,75400.0,20.6222,20.6482,20.6222,20.6417,75400.0
2009-06-30 14:55:00,31.78,31.78,31.74,31.74,43400.0,20.6482,20.6482,20.6222,20.6222,43400.0
2009-06-30 15:00:00,31.74,31.76,31.7,31.7,53000.0,20.6222,20.6352,20.5962,20.5962,53000.0
2009-06-30 15:05:00,31.71,31.73,31.71,31.72,174000.0,20.6027,20.6157,20.6027,20.6092,174000.0
2009-06-30 15:10:00,31.72,31.76,31.72,31.73,58200.0,20.6092,20.6352,20.6092,20.6157,58200.0
2009-06-30 15:15:00,31.73,31.75,31.68,31.7,52300.0,20.6157,20.6287,20.5832,20.5962,52300.0
2009-06-30 15:20:00,31.7,31.77,31.69,31.76,115700.0,20.5962,20.6417,20.5897,20.6352,115700.0
2009-06-30 15:25:00,31.76,31.77,31.74,31.75,198300.0,20.6352,20.6417,20.6222,20.6287,198300.0
2009-06-30 15:30:00,31.75,31.83,31.75,31.82,59200.0,20.6287,20.6807,20.6287,20.6742,59200.0
2009-06-30 15:35:00,31.82,31.84,31.8,31.82,267200.0,20.6742,20.6872,20.6612,20.6742,267200.0
2009-06-30 15:40:00,31.82,31.85,31.78,31.84,166700.0,20.6742,20.6937,20.6482,20.6872,166700.0
2009-06-30 15:45:00,31.85,31.86,31.83,31.84,124500.0,20.6937,20.7002,20.6807,20.6872,124500.0
2009-06-30 15:50:00,31.84,31.84,31.74,31.76,267300.0,20.6872,20.6872,20.6222,20.6352,267300.0
2009-06-30 15:55:00,31.76,31.87,31.74,31.82,994600.0,20.6352,20.7067,20.6222,20.6742,994600.0
2009-07-01 09:30:00,32.39,32.5,32.39,32.48,269000.0,21.0445,21.116,21.0445,21.103,269000.0
2009-07-01 09:35:00,32.47,32.56,32.46,32.51,168700.0,21.0965,21.155,21.09,21.1225,168700.0
2009-07-01 09:40:00,32.52,32.54,32.48,32.5,160700.0,21.129,21.142,21.103,21.116,160700.0
2009-07-01 09:45:00,32.51,32.54,32.48,32.53,109500.0,21.1225,21.142,21.103,21.1355,109500.0
2009-07-01 09:50:00,32.54,32.58,32.53,32.56,126600.0,21.142,21.168,21.1355,21.155,126600.0
2009-07-01 09:55:00,32.57,32.61,32.56,32.6,112400.0,21.1615,21.1874,21.155,21.181,112400.0
2009-07-01 10:00:00,32.6,32.6,32.46,32.46,231100.0,21.181,21.181,21.09,21.09,231100.0
2009-07-01 10:05:00,32.47,32.56,32.46,32.54,180200.0,21.0965,21.155,21.09,21.142,180200.0
2009-07-01 10:10:00,32.54,32.54,32.49,32.52,103000.0,21.142,21.142,21.1095,21.129,103000.0
2009-07-01 10:15:00,32.53,32.64,32.53,32.63,161000.0,21.1355,21.2069,21.1355,21.2004,161000.0
2009-07-01 10:20:00,32.63,32.67,32.63,32.64,166500.0,21.2004,21.2264,21.2004,21.2069,166500.0
2009-07-01 10:25:00,32.65,32.74,32.64,32.73,131200.0,21.2134,21.2719,21.2069,21.2654,131200.0
2009-07-01 10:30:00,32.72,32.74,32.71,32.71,123500.0,21.2589,21.2719,21.2524,21.2524,123500.0
2009-07-01 10:35:00,32.71,32.71,32.68,32.69,82000.0,21.2524,21.2524,21.2329,21.2394,82000.0
2009-07-01 10:40:00,32.69,32.71,32.68,32.68,180100.0,21.2394,21.2524,21.2329,21.2329,180100.0
2009-07-01 10:45:00,32.69,32.69,32.66,32.67,52700.0,21.2394,21.2394,21.2199,21.2264,52700.0
2009-07-01 10:50:00,32.68,32.68,32.65,32.65,103400.0,21.2329,21.2329,21.2134,21.2134,103400.0
2009-07-01 10:55:00,32.65,32.68,32.64,32.67,98200.0,21.2134,21.2329,21.2069,21.2264,98200.0
2009-07-01 11:00:00,32.68,32.68,32.65,32.66,84100.0,21.2329,21.2329,21.2134,21.2199,84100.0
2009-07-01 11:05:00,32.66,32.68,32.64,32.67,82300.0,21.2199,21.2329,21.2069,21.2264,82300.0
2009-07-01 11:10:00,32.67,32.67,32.63,32.65,79000.0,21.2264,21.2264,21.2004,21.2134,79000.0
2009-07-01 11:15:00,32.65,32.68,32.65,32.68,83400.0,21.2134,21.2329,21.2134,21.2329,83400.0
2009-07-01 11:20:00,32.67,32.67,32.62,32.65,143100.0,21.2264,21.2264,21.1939,21.2134,143100.0
2009-07-01 11:25:00,32.65,32.68,32.63,32.63,198500.0,21.2134,21.2329,21.2004,21.2004,198500.0
2009-07-01 11:30:00,32.62,32.67,32.61,32.65,193600.0,21.1939,21.2264,21.1874,21.2134,193600.0
2009-07-01 11:35:00,32.66,32.68,32.65,32.67,40700.0,21.2199,21.2329,21.2134,21.2264,40700.0
2009-07-01 11:40:00,32.67,32.67,32.63,32.64,82500.0,21.2264,21.2264,21.2004,21.2069,82500.0
2009-07-01 11:45:00,32.63,32.65,32.62,32.65,63900.0,21.2004,21.2134,21.1939,21.2134,63900.0
2009-07-01 11:50:00,32.64,32.65,32.63,32.65,45200.0,21.2069,21.2134,21.2004,21.2134,45200.0
2009-07-01 11:55:00,32.65,32.67,32.65,32.66,106400.0,21.2134,21.2264,21.2134,21.2199,106400.0
2009-07-01 12:00:00,32.66,32.67,32.61,32.63,254300.0,21.2199,21.2264,21.1874,21.2004,254300.0
2009-07-01 12:05:00,32.64,32.65,32.62,32.62,64400.0,21.2069,21.2134,21.1939,21.1939,64400.0
2009-07-01 12:10:00,32.62,32.67,32.61,32.62,155500.0,21.1939,21.2264,21.1874,21.1939,155500.0
2009-07-01 12:15:00,32.61,32.66,32.61,32.66,25400.0,21.1874,21.2199,21.1874,21.2199,25400.0
2009-07-01 12:20:00,32.66,32.67,32.65,32.67,69000.0,21.2199,21.2264,21.2134,21.2264,69000.0
2009-07-01 12:25:00,32.67,32.69,32.66,32.68,39800.0,21.2264,21.2394,21.2199,21.2329,39800.0
2009-07-01 12:30:00,32.69,32.69,32.67,32.69,90100.0,21.2394,21.2394,21.2264,21.2394,90100.0
2009-07-01 12:35:00,32.69,32.7,32.68,32.69,66200.0,21.2394,21.2459,21.2329,21.2394,66200.0
2009-07-01 12:40:00,32.69,32.7,32.68,32.7,90100.0,21.2394,21.2459,21.2329,21.2459,90100.0
2009-07-01 12:45:00,32.7,32.7,32.68,32.69,59500.0,21.2459,21.2459,21.2329,21.2394,59500.0
2009-07-01 12:50:00,32.69,32.69,32.67,32.68,88300.0,21.2394,21.2394,21.2264,21.2329,88300.0
2009-07-01 12:55:00,32.68,32.68,32.64,32.64,91200.0,21.2329,21.2329,21.2069,21.2069,91200.0
2009-07-01 13:00:00,32.64,32.66,32.63,32.66,48100.0,21.2069,21.2199,21.2004,21.2199,48100.0
2009-07-01 13:05:00,32.66,32.67,32.65,32.67,144700.0,21.2199,21.2264,21.2134,21.2264,144700.0
2009-07-01 13:10:00,32.67,32.68,32.66,32.66,73900.0,21.2264,21.2329,21.2199,21.2199,73900.0
2009-07-01 13:15:00,32.66,32.67,32.66,32.66,20800.0,21.2199,21.2264,21.2199,21.2199,20800.0
2009-07-01 13:20:00,32.66,32.68,32.65,32.68,99000.0,21.2199,21.2329,21.2134,21.2329,99000.0
2009-07-01 13:25:00,32.67,32.68,32.64,32.68,63000.0,21.2264,21.2329,21.2069,21.2329,63000.0
2009-07-01 13:30:00,32.69,32.7,32.67,32.68,91700.0,21.2394,21.2459,21.2264,21.2329,91700.0
2009-07-01 13:35:00,32.67,32.69,32.67,32.68,110200.0,21.2264,21.2394,21.2264,21.2329,110200.0
2009-07-01 13:40:00,32.69,32.69,32.66,32.66,54300.0,21.2394,21.2394,21.2199,21.2199,54300.0
2009-07-01 13:45:00,32.66,32.67,32.65,32.66,69700.0,21.2199,21.2264,21.2134,21.2199,69700.0
2009-07-01 13:50:00,32.66,32.67,32.65,32.65,179300.0,21.2199,21.2264,21.2134,21.2134,179300.0
2009-07-01 13:55:00,32.66,32.67,32.65,32.67,24700.0,21.2199,21.2264,21.2134,21.2264,24700.0
2009-07-01 14:00:00,32.67,32.68,32.61,32.63,154500.0,21.2264,21.2329,21.1874,21.2004,154500.0
2009-07-01 14:05:00,32.62,32.64,32.58,32.59,88000.0,21.1939,21.2069,21.168,21.1745,88000.0
2009-07-01 14:10:00,32.58,32.6,32.57,32.6,37300.0,21.168,21.181,21.1615,21.181,37300.0
2009-07-01 14:15:00,32.59,32.6,32.58,32.59,124400.0,21.1745,21.181,21.168,21.1745,124400.0
2009-07-01 14:20:00,32.59,32.61,32.57,32.59,132500.0,21.1745,21.1874,21.1615,21.1745,132500.0
2009-07-01 14:25:00,32.59,32.6,32.58,32.6,34800.0,21.1745,21.181,21.168,21.181,34800.0
2009-07-01 14:30:00,32.6,32.6,32.55,32.58,119700.0,21.181,21.181,21.1485,21.168,119700.0
2009-07-01 14:35:00,32.58,32.59,32.54,32.57,204600.0,21.168,21.1745,21.142,21.1615,204600.0
2009-07-01 14:40:00,32.57,32.58,32.55,32.58,84400.0,21.1615,21.168,21.1485,21.168,84400.0
2009-07-01 14:45:00,32.59,32.6,32.55,32.59,169100.0,21.1745,21.181,21.1485,21.1745,169100.0
2009-07-01 14:50:00,32.59,32.6,32.54,32.56,177500.0,21.1745,21.181,21.142,21.155,177500.0
2009-07-01 14:55:00,32.56,32.56,32.54,32.56,57600.0,21.155,21.155,21.142,21.155,57600.0
2009-07-01 15:00:00,32.56,32.57,32.55,32.57,150300.0,21.155,21.1615,21.1485,21.1615,150300.0
2009-07-01 15:05:00,32.57,32.6,32.56,32.56,185600.0,21.1615,21.181,21.155,21.155,185600.0
2009-07-01 15:10:00,32.57,32.58,32.53,32.56,49200.0,21.1615,21.168,21.1355,21.155,49200.0
2009-07-01 15:15:00,32.55,32.59,32.55,32.57,196900.0,21.1485,21.1745,21.1485,21.1615,196900.0
2009-07-01 15:20:00,32.57,32.61,32.56,32.59,195800.0,21.1615,21.1874,21.155,21.1745,195800.0
2009-07-01 15:25:00,32.59,32.59,32.5,32.5,172200.0,21.1745,21.1745,21.116,21.116,172200.0
2009-07-01 15:30:00,32.5,32.51,32.48,32.51,145100.0,21.116,21.1225,21.103,21.1225,145100.0
2009-07-01 15:35:00,32.51,32.51,32.5,32.51,206900.0,21.1225,21.1225,21.116,21.1225,206900.0
2009-07-01 15:40:00,32.51,32.54,32.42,32.47,380900.0,21.1225,21.142,21.064,21.0965,380900.0
2009-07-01 15:45:00,32.47,32.47,32.42,32.43,240000.0,21.0965,21.0965,21.064,21.0705,240000.0
2009-07-01 15:50:00,32.42,32.46,32.4,32.43,376200.0,21.064,21.09,21.051,21.0705,376200.0
2009-07-01 15:55:00,32.43,32.51,32.38,32.46,917300.0,21.0705,21.1225,21.038,21.09,917300.0
2009-07-02 09:30:00,31.86,32.01,31.71,31.73,121000.0,20.7002,20.7976,20.6027,20.6157,121000.0
2009-07-02 09:35:00,31.73,31.75,31.65,31.65,147500.0,20.6157,20.6287,20.5637,20.5637,147500.0
2009-07-02 09:40:00,31.65,31.7,31.63,31.69,116100.0,20.5637,20.5962,20.5507,20.5897,116100.0
2009-07-02 09:45:00,31.68,31.74,31.65,31.74,57800.0,20.5832,20.6222,20.5637,20.6222,57800.0
2009-07-02 09:50:00,31.74,31.75,31.66,31.66,149700.0,20.6222,20.6287,20.5702,20.5702,149700.0
2009-07-02 09:55:00,31.67,31.71,31.66,31.7,180200.0,20.5767,20.6027,20.5702,20.5962,180200.0
2009-07-02 10:00:00,31.71,31.74,31.71,31.72,356700.0,20.6027,20.6222,20.6027,20.6092,356700.0
2009-07-02 10:05:00,31.71,31.73,31.63,31.64,151800.0,20.6027,20.6157,20.5507,20.5572,151800.0
2009-07-02 10:10:00,31.65,31.66,31.6,31.62,138600.0,20.5637,20.5702,20.5312,20.5442,138600.0
2009-07-02 10:15:00,31.64,31.67,31.63,31.66,27800.0,20.5572,20.5767,20.5507,20.5702,27800.0
2009-07-02 10:20:00,31.66,31.67,31.6,31.62,69500.0,20.5702,20.5767,20.5312,20.5442,69500.0
2009-07-02 10:25:00,31.63,31.65,31.62,31.65,15500.0,20.5507,20.5637,20.5442,20.5637,15500.0
2009-07-02 10:30:00,31.64,31.65,31.61,31.64,135200.0,20.5572,20.5637,20.5377,20.5572,135200.0
2009-07-02 10:35:00,31.65,31.7,31.65,31.69,91500.0,20.5637,20.5962,20.5637,20.5897,91500.0
2009-07-02 10:40:00,31.69,31.73,31.68,31.72,89800.0,20.5897,20.6157,20.5832,20.6092,89800.0
2009-07-02 10:45:00,31.72,31.74,31.69,31.74,115900.0,20.6092,20.6222,20.5897,20.6222,115900.0
2009-07-02 10:50:00,31.73,31.76,31.72,31.76,43200.0,20.6157,20.6352,20.6092,20.6352,43200.0
2009-07-02 10:55:00,31.77,31.79,31.73,31.73,28900.0,20.6417,20.6547,20.6157,20.6157,28900.0
2009-07-02 11:00:00,31.72,31.75,31.69,31.73,71100.0,20.6092,20.6287,20.5897,20.6157,71100.0
2009-07-02 11:05:00,31.74,31.78,31.74,31.77,32900.0,20.6222,20.6482,20.6222,20.6417,32900.0
2009-07-02 11:10:00,31.78,31.79,31.76,31.76,15200.0,20.6482,20.6547,20.6352,20.6352,15200.0
2009-07-02 11:15:00,31.76,31.77,31.73,31.73,81900.0,20.6352,20.6417,20.6157,20.6157,81900.0
2009-07-02 11:20:00,31.73,31.73,31.67,31.67,33500.0,20.6157,20.6157,20.5767,20.5767,33500.0
2009-07-02 11:25:00,31.68,31.69,31.66,31.67,71700.0,20.5832,20.5897,20.5702,20.5767,71700.0
2009-07-02 11:30:00,31.66,31.66,31.64,31.64,30200.0,20.5702,20.5702,20.5572,20.5572,30200.0
2009-07-02 11:35:00,31.64,31.65,31.63,31.63,59600.0,20.5572,20.5637,20.5507,20.5507,59600.0
2009-07-02 11:40:00,31.62,31.63,31.6,31.6,48000.0,20.5442,20.5507,20.5312,20.5312,48000.0
2009-07-02 11:45:00,31.6,31.61,31.57,31.61,143100.0,20.5312,20.5377,20.5117,20.5377,143100.0
2009-07-02 11:50:00,31.61,31.63,31.61,31.62,40700.0,20.5377,20.5507,20.5377,20.5442,40700.0
2009-07-02 11:55:00,31.63,31.65,31.62,31.65,38200.0,20.5507,20.5637,20.5442,20.5637,38200.0
2009-07-02 12:00:00,31.65,31.69,31.64,31.67,31200.0,20.5637,20.5897,20.5572,20.5767,31200.0
2009-07-02 12:05:00,31.67,31.67,31.63,31.65,4400.0,20.5767,20.5767,20.5507,20.5637,4400.0
2009-07-02 12:10:00,31.65,31.68,31.65,31.68,10000.0,20.5637,20.5832,20.5637,20.5832,10000.0
2009-07-02 12:15:00,31.68,31.69,31.66,31.67,61200.0,20.5832,20.5897,20.5702,20.5767,61200.0
2009-07-02 12:20:00,31.67,31.67,31.65,31.65,34900.0,20.5767,20.5767,20.5637,20.5637,34900.0
2009-07-02 12:25:00,31.66,31.67,31.65,31.66,23700.0,20.5702,20.5767,20.5637,20.5702,23700.0
2009-07-02 12:30:00,31.66,31.66,31.62,31.64,34300.0,20.5702,20.5702,20.5442,20.5572,34300.0
2009-07-02 12:35:00,31.63,31.63,31.61,31.63,33600.0,20.5507,20.5507,20.5377,20.5507,33600.0
2009-07-02 12:40:00,31.63,31.65,31.63,31.63,95900.0,20.5507,20.5637,20.5507,20.5507,95900.0
2009-07-02 12:45:00,31.63,31.66,31.62,31.65,7600.0,20.5507,20.5702,20.5442,20.5637,7600.0
2009-07-02 12:50:00,31.65,31.67,31.65,31.65,24900.0,20.5637,20.5767,20.5637,20.5637,24900.0
2009-07-02 12:55:00,31.65,31.66,31.64,31.66,8000.0,20.5637,20.5702,20.5572,20.5702,8000.0
2009-07-02 13:00:00,31.66,31.68,31.66,31.68,5600.0,20.5702,20.5832,20.5702,20.5832,5600.0
2009-07-02 13:05:00,31.68,31.69,31.67,31.69,29000.0,20.5832,20.5897,20.5767,20.5897,29000.0
2009-07-02 13:10:00,31.69,31.71,31.68,31.7,65100.0,20.5897,20.6027,20.5832,20.5962,65100.0
2009-07-02 13:15:00,31.7,31.72,31.69,31.7,82900.0,20.5962,20.6092,20.5897,20.5962,82900.0
2009-07-02 13:20:00,31.7,31.7,31.68,31.68,60300.0,20.5962,20.5962,20.5832,20.5832,60300.0
2009-07-02 13:25:00,31.69,31.71,31.67,31.68,61800.0,20.5897,20.6027,20.5767,20.5832,61800.0
2009-07-02 13:30:00,31.68,31.69,31.66,31.67,103400.0,20.5832,20.5897,20.5702,20.5767,103400.0
2009-07-02 13:35:00,31.68,31.69,31.64,31.69,67600.0,20.5832,20.5897,20.5572,20.5897,67600.0
2009-07-02 13:40:00,31.69,31.72,31.68,31.7,133900.0,20.5897,20.6092,20.5832,20.5962,133900.0
2009-07-02 13:45:00,31.69,31.69,31.64,31.65,135800.0,20.5897,20.5897,20.5572,20.5637,135800.0
2009-07-02 13:50:00,31.65,31.67,31.64,31.66,48600.0,20.5637,20.5767,20.5572,20.5702,48600.0
2009-07-02 13:55:00,31.66,31.69,31.66,31.69,8500.0,20.5702,20.5897,20.5702,20.5897,8500.0
2009-07-02 14:00:00,31.69,31.7,31.67,31.69,13300.0,20.5897,20.5962,20.5767,20.5897,13300.0
2009-07-02 14:05:00,31.69,31.7,31.68,31.7,61500.0,20.5897,20.5962,20.5832,20.5962,61500.0
2009-07-02 14:10:00,31.7,31.71,31.68,31.69,39600.0,20.5962,20.6027,20.5832,20.5897,39600.0
2009-07-02 14:15:00,31.68,31.69,31.67,31.67,42900.0,20.5832,20.5897,20.5767,20.5767,42900.0
2009-07-02 14:20:00,31.68,31.71,31.68,31.71,44700.0,20.5832,20.6027,20.5832,20.6027,44700.0
2009-07-02 14:25:00,31.7,31.71,31.67,31.69,17500.0,20.5962,20.6027,20.5767,20.5897,17500.0
2009-07-02 14:30:00,31.69,31.7,31.66,31.69,16800.0,20.5897,20.5962,20.5702,20.5897,16800.0
2009-07-02 14:35:00,31.69,31.71,31.69,31.7,15000.0,20.5897,20.6027,20.5897,20.5962,15000.0
2009-07-02 14:40:00,31.7,31.7,31.69,31.7,9700.0,20.5962,20.5962,20.5897,20.5962,9700.0
2009-07-02 14:45:00,31.7,31.7,31.67,31.67,21600.0,20.5962,20.5962,20.5767,20.5767,21600.0
2009-07-02 14:50:00,31.67,31.68,31.67,31.68,7800.0,20.5767,20.5832,20.5767,20.5832,7800.0
2009-07-02 14:55:00,31.68,31.69,31.68,31.69,24400.0,20.5832,20.5897,20.5832,20.5897,24400.0
2009-07-02 15:00:00,31.69,31.71,31.68,31.7,55800.0,20.5897,20.6027,20.5832,20.5962,55800.0
2009-07-02 15:05:00,31.7,31.72,31.69,31.71,211800.0,20.5962,20.6092,20.5897,20.6027,211800.0
2009-07-02 15:10:00,31.71,31.71,31.68,31.7,22500.0,20.6027,20.6027,20.5832,20.5962,22500.0
2009-07-02 15:15:00,31.7,31.71,31.69,31.7,112100.0,20.5962,20.6027,20.5897,20.5962,112100.0
2009-07-02 15:20:00,31.69,31.69,31.58,31.61,32900.0,20.5897,20.5897,20.5182,20.5377,32900.0
2009-07-02 15:25:00,31.61,31.62,31.58,31.59,79900.0,20.5377,20.5442,20.5182,20.5247,79900.0
2009-07-02 15:30:00,31.59,31.6,31.51,31.51,67500.0,20.5247,20.5312,20.4728,20.4728,67500.0
2009-07-02 15:35:00,31.51,31.58,31.5,31.58,104800.0,20.4728,20.5182,20.4663,20.5182,104800.0
2009-07-02 15:40:00,31.58,31.58,31.55,31.57,25100.0,20.5182,20.5182,20.4987,20.5117,25100.0
2009-07-02 15:45:00,31.58,31.67,31.58,31.65,92900.0,20.5182,20.5767,20.5182,20.5637,92900.0
2009-07-02 15:50:00,31.65,31.66,31.63,31.64,48000.0,20.5637,20.5702,20.5507,20.5572,48000.0
2009-07-02 15:55:00,31.63,31.64,31.53,31.56,75800.0,20.5507,20.5572,20.4857,20.5052,75800.0
2009-07-06 09:30:00,31.22,31.26,31.1,31.2,160800.0,20.2843,20.3103,20.2064,20.2713,160800.0
2009-07-06 09:35:00,31.23,31.28,31.21,31.26,53500.0,20.2908,20.3233,20.2778,20.3103,53500.0
2009-07-06 09:40:00,31.27,31.32,31.24,31.26,123100.0,20.3168,20.3493,20.2973,20.3103,123100.0
2009-07-06 09:45:00,31.27,31.39,31.25,31.38,59500.0,20.3168,20.3948,20.3038,20.3883,59500.0
2009-07-06 09:50:00,31.39,31.39,31.28,31.3,126000.0,20.3948,20.3948,20.3233,20.3363,126000.0
2009-07-06 09:55:00,31.29,31.35,31.29,31.34,30200.0,20.3298,20.3688,20.3298,20.3623,30200.0
2009-07-06 10:00:00,31.35,31.42,31.28,31.32,175100.0,20.3688,20.4143,20.3233,20.3493,175100.0
2009-07-06 10:05:00,31.32,31.36,31.27,31.27,29400.0,20.3493,20.3753,20.3168,20.3168,29400.0
2009-07-06 10:10:00,31.26,31.26,31.21,31.21,49000.0,20.3103,20.3103,20.2778,20.2778,49000.0
2009-07-06 10:15:00,31.22,31.22,31.15,31.15,39700.0,20.2843,20.2843,20.2389,20.2389,39700.0
2009-07-06 10:20:00,31.15,31.15,31.09,31.11,142300.0,20.2389,20.2389,20.1999,20.2129,142300.0
2009-07-06 10:25:00,31.12,31.13,31.1,31.11,60100.0,20.2194,20.2259,20.2064,20.2129,60100.0
2009-07-06 10:30:00,31.1,31.1,31.04,31.05,175000.0,20.2064,20.2064,20.1674,20.1739,175000.0
2009-07-06 10:35:00,31.05,31.05,31.01,31.01,21800.0,20.1739,20.1739,20.1479,20.1479,21800.0
2009-07-06 10:40:00,31.01,31.01,30.98,30.99,129500.0,20.1479,20.1479,20.1284,20.1349,129500.0
2009-07-06 10:45:00,31.0,31.05,31.0,31.03,24600.0,20.1414,20.1739,20.1414,20.1609,24600.0
2009-07-06 10:50:00,31.02,31.03,30.96,30.98,67900.0,20.1544,20.1609,20.1154,20.1284,67900.0
2009-07-06 10:55:00,30.98,31.03,30.98,31.02,131700.0,20.1284,20.1609,20.1284,20.1544,131700.0
2009-07-06 11:00:00,31.02,31.05,31.02,31.05,14000.0,20.1544,20.1739,20.1544,20.1739,14000.0
2009-07-06 11:05:00,31.06,31.06,31.04,31.05,21400.0,20.1804,20.1804,20.1674,20.1739,21400.0
2009-07-06 11:10:00,31.05,31.12,31.03,31.11,35700.0,20.1739,20.2194,20.1609,20.2129,35700.0
2009-07-06 11:15:00,31.11,31.15,31.11,31.15,15400.0,20.2129,20.2389,20.2129,20.2389,15400.0
2009-07-06 11:20:00,31.16,31.2,31.15,31.19,41200.0,20.2454,20.2713,20.2389,20.2648,41200.0
2009-07-06 11:25:00,31.2,31.2,31.15,31.15,31800.0,20.2713,20.2713,20.2389,20.2389,31800.0
2009-07-06 11:30:00,31.15,31.17,31.13,31.17,25700.0,20.2389,20.2518,20.2259,20.2518,25700.0
2009-07-06 11:35:00,31.16,31.17,31.14,31.17,35600.0,20.2454,20.2518,20.2324,20.2518,35600.0
2009-07-06 11:40:00,31.17,31.17,31.12,31.15,46500.0,20.2518,20.2518,20.2194,20.2389,46500.0
2009-07-06 11:45:00,31.15,31.23,31.14,31.22,28800.0,20.2389,20.2908,20.2324,20.2843,28800.0
2009-07-06 11:50:00,31.22,31.23,31.2,31.2,34000.0,20.2843,20.2908,20.2713,20.2713,34000.0
2009-07-06 11:55:00,31.19,31.19,31.13,31.14,27600.0,20.2648,20.2648,20.2259,20.2324,27600.0
2009-07-06 12:00:00,31.14,31.19,31.14,31.19,15300.0,20.2324,20.2648,20.2324,20.2648,15300.0
2009-07-06 12:05:00,31.18,31.2,31.17,31.19,14300.0,20.2583,20.2713,20.2518,20.2648,14300.0
2009-07-06 12:10:00,31.2,31.24,31.2,31.24,40300.0,20.2713,20.2973,20.2713,20.2973,40300.0
2009-07-06 12:15:00,31.23,31.25,31.23,31.25,9100.0,20.2908,20.3038,20.2908,20.3038,9100.0
2009-07-06 12:20:00,31.25,31.27,31.23,31.24,22100.0,20.3038,20.3168,20.2908,20.2973,22100.0
2009-07-06 12:25:00,31.24,31.24,31.19,31.2,16200.0,20.2973,20.2973,20.2648,20.2713,16200.0
2009-07-06 12:30:00,31.2,31.2,31.17,31.19,26900.0,20.2713,20.2713,20.2518,20.2648,26900.0
2009-07-06 12:35:00,31.19,31.2,31.18,31.19,23000.0,20.2648,20.2713,20.2583,20.2648,23000.0
2009-07-06 12:40:00,31.19,31.2,31.15,31.15,56200.0,20.2648,20.2713,20.2389,20.2389,56200.0
2009-07-06 12:45:00,31.15,31.18,31.15,31.17,42400.0,20.2389,20.2583,20.2389,20.2518,42400.0
2009-07-06 12:50:00,31.17,31.18,31.14,31.18,4900.0,20.2518,20.2583,20.2324,20.2583,4900.0
2009-07-06 12:55:00,31.18,31.19,31.17,31.17,8800.0,20.2583,20.2648,20.2518,20.2518,8800.0
2009-07-06 13:00:00,31.17,31.19,31.16,31.18,30800.0,20.2518,20.2648,20.2454,20.2583,30800.0
2009-07-06 13:05:00,31.17,31.19,31.16,31.19,38100.0,20.2518,20.2648,20.2454,20.2648,38100.0
2009-07-06 13:10:00,31.19,31.21,31.19,31.21,32500.0,20.2648,20.2778,20.2648,20.2778,32500.0
2009-07-06 13:15:00,31.21,31.34,31.21,31.3,244900.0,20.2778,20.3623,20.2778,20.3363,244900.0
2009-07-06 13:20:00,31.3,31.34,31.3,31.32,116700.0,20.3363,20.3623,20.3363,20.3493,116700.0
2009-07-06 13:25:00,31.32,31.35,31.3,31.3,114100.0,20.3493,20.3688,20.3363,20.3363,114100.0
2009-07-06 13:30:00,31.3,31.3,31.28,31.29,24000.0,20.3363,20.3363,20.3233,20.3298,24000.0
2009-07-06 13:35:00,31.29,31.31,31.28,31.31,75400.0,20.3298,20.3428,20.3233,20.3428,75400.0
2009-07-06 13:40:00,31.32,31.32,31.31,31.31,71000.0,20.3493,20.3493,20.3428,20.3428,71000.0
2009-07-06 13:45:00,31.3,31.3,31.27,31.28,78400.0,20.3363,20.3363,20.3168,20.3233,78400.0
2009-07-06 13:50:00,31.27,31.31,31.27,31.31,24000.0,20.3168,20.3428,20.3168,20.3428,24000.0
2009-07-06 13:55:00,31.31,31.31,31.28,31.3,30900.0,20.3428,20.3428,20.3233,20.3363,30900.0
2009-07-06 14:00:00,31.3,31.32,31.3,31.32,24600.0,20.3363,20.3493,20.3363,20.3493,24600.0
2009-07-06 14:05:00,31.32,31.33,31.31,31.31,14300.0,20.3493,20.3558,20.3428,20.3428,14300.0
2009-07-06 14:10:00,31.31,31.32,31.3,31.31,29000.0,20.3428,20.3493,20.3363,20.3428,29000.0
2009-07-06 14:15:00,31.32,31.35,31.31,31.31,26000.0,20.3493,20.3688,20.3428,20.3428,26000.0
2009-07-06 14:20:00,31.31,31.33,31.27,31.3,36700.0,20.3428,20.3558,20.3168,20.3363,36700.0
2009-07-06 14:25:00,31.29,31.35,31.29,31.35,13000.0,20.3298,20.3688,20.3298,20.3688,13000.0
2009-07-06 14:30:00,31.35,31.37,31.33,31.37,28500.0,20.3688,20.3818,20.3558,20.3818,28500.0
2009-07-06 14:35:00,31.37,31.38,31.35,31.36,22000.0,20.3818,20.3883,20.3688,20.3753,22000.0
2009-07-06 14:40:00,31.35,31.35,31.31,31.34,10200.0,20.3688,20.3688,20.3428,20.3623,10200.0
2009-07-06 14:45:00,31.33,31.38,31.33,31.35,18800.0,20.3558,20.3883,20.3558,20.3688,18800.0
2009-07-06 14:50:00,31.35,31.36,31.31,31.35,42600.0,20.3688,20.3753,20.3428,20.3688,42600.0
2009-07-06 14:55:00,31.35,31.38,31.34,31.37,10400.0,20.3688,20.3883,20.3623,20.3818,10400.0
2009-07-06 15:00:00,31.38,31.47,31.38,31.45,93600.0,20.3883,20.4468,20.3883,20.4338,93600.0
2009-07-06 15:05:00,31.44,31.46,31.43,31.44,39600.0,20.4273,20.4403,20.4208,20.4273,39600.0
2009-07-06 15:10:00,31.44,31.45,31.39,31.41,31500.0,20.4273,20.4338,20.3948,20.4078,31500.0
2009-07-06 15:15:00,31.42,31.45,31.41,31.43,42200.0,20.4143,20.4338,20.4078,20.4208,42200.0
2009-07-06 15:20:00,31.42,31.43,31.39,31.43,25900.0,20.4143,20.4208,20.3948,20.4208,25900.0
2009-07-06 15:25:00,31.43,31.44,31.39,31.39,23500.0,20.4208,20.4273,20.3948,20.3948,23500.0
2009-07-06 15:30:00,31.38,31.38,31.29,31.32,63800.0,20.3883,20.3883,20.3298,20.3493,63800.0
2009-07-06 15:35:00,31.32,31.37,31.3,31.34,55500.0,20.3493,20.3818,20.3363,20.3623,55500.0
2009-07-06 15:40:00,31.35,31.47,31.35,31.46,40100.0,20.3688,20.4468,20.3688,20.4403,40100.0
2009-07-06 15:45:00,31.47,31.59,31.47,31.53,150700.0,20.4468,20.5247,20.4468,20.4857,150700.0
2009-07-06 15:50:00,31.54,31.61,31.53,31.57,126000.0,20.4922,20.5377,20.4857,20.5117,126000.0
2009-07-06 15:55:00,31.57,31.65,31.53,31.63,131200.0,20.5117,20.5637,20.4857,20.5507,131200.0
2009-07-07 09:30:00,31.58,31.65,31.5,31.51,104500.0,20.5182,20.5637,20.4663,20.4728,104500.0
2009-07-07 09:35:00,31.5,31.54,31.42,31.44,76500.0,20.4663,20.4922,20.4143,20.4273,76500.0
2009-07-07 09:40:00,31.43,31.48,31.41,31.47,94700.0,20.4208,20.4533,20.4078,20.4468,94700.0
2009-07-07 09:45:00,31.46,31.5,31.45,31.48,88400.0,20.4403,20.4663,20.4338,20.4533,88400.0
2009-07-07 09:50:00,31.48,31.58,31.48,31.57,158800.0,20.4533,20.5182,20.4533,20.5117,158800.0
2009-07-07 09:55:00,31.57,31.57,31.48,31.52,55800.0,20.5117,20.5117,20.4533,20.4793,55800.0
2009-07-07 10:00:00,31.5,31.52,31.38,31.43,24300.0,20.4663,20.4793,20.3883,20.4208,24300.0
2009-07-07 10:05:00,31.44,31.45,31.4,31.43,106700.0,20.4273,20.4338,20.4013,20.4208,106700.0
2009-07-07 10:10:00,31.43,31.43,31.36,31.38,36200.0,20.4208,20.4208,20.3753,20.3883,36200.0
2009-07-07 10:15:00,31.37,31.4,31.34,31.38,25000.0,20.3818,20.4013,20.3623,20.3883,25000.0
2009-07-07 10:20:00,31.37,31.43,31.37,31.4,13400.0,20.3818,20.4208,20.3818,20.4013,13400.0
2009-07-07 10:25:00,31.4,31.43,31.39,31.42,59300.0,20.4013,20.4208,20.3948,20.4143,59300.0
2009-07-07 10:30:00,31.42,31.43,31.38,31.39,20800.0,20.4143,20.4208,20.3883,20.3948,20800.0
2009-07-07 10:35:00,31.39,31.4,31.32,31.34,36700.0,20.3948,20.4013,20.3493,20.3623,36700.0
2009-07-07 10:40:00,31.35,31.38,31.34,31.38,16700.0,20.3688,20.3883,20.3623,20.3883,16700.0
2009-07-07 10:45:00,31.38,31.4,31.37,31.37,98500.0,20.3883,20.4013,20.3818,20.3818,98500.0
2009-07-07 10:50:00,31.37,31.39,31.35,31.39,32600.0,20.3818,20.3948,20.3688,20.3948,32600.0
2009-07-07 10:55:00,31.38,31.38,31.35,31.37,46600.0,20.3883,20.3883,20.3688,20.3818,46600.0
2009-07-07 11:00:00,31.36,31.38,31.34,31.37,53300.0,20.3753,20.3883,20.3623,20.3818,53300.0
2009-07-07 11:05:00,31.37,31.4,31.35,31.4,21000.0,20.3818,20.4013,20.3688,20.4013,21000.0
2009-07-07 11:10:00,31.4,31.42,31.39,31.4,215600.0,20.4013,20.4143,20.3948,20.4013,215600.0
2009-07-07 11:15:00,31.39,31.42,31.39,31.4,52900.0,20.3948,20.4143,20.3948,20.4013,52900.0
2009-07-07 11:20:00,31.4,31.4,31.39,31.39,23600.0,20.4013,20.4013,20.3948,20.3948,23600.0
2009-07-07 11:25:00,31.39,31.4,31.28,31.28,36400.0,20.3948,20.4013,20.3233,20.3233,36400.0
2009-07-07 11:30:00,31.27,31.29,31.26,31.26,32400.0,20.3168,20.3298,20.3103,20.3103,32400.0
2009-07-07 11:35:00,31.26,31.28,31.2,31.21,45200.0,20.3103,20.3233,20.2713,20.2778,45200.0
2009-07-07 11:40:00,31.22,31.23,31.14,31.15,83600.0,20.2843,20.2908,20.2324,20.2389,83600.0
2009-07-07 11:45:00,31.14,31.17,31.14,31.16,24400.0,20.2324,20.2518,20.2324,20.2454,24400.0
2009-07-07 11:50:00,31.16,31.17,31.14,31.17,46300.0,20.2454,20.2518,20.2324,20.2518,46300.0
2009-07-07 11:55:00,31.17,31.21,31.17,31.2,17900.0,20.2518,20.2778,20.2518,20.2713,17900.0
2009-07-07 12:00:00,31.2,31.2,31.18,31.2,12900.0,20.2713,20.2713,20.2583,20.2713,12900.0
2009-07-07 12:05:00,31.2,31.2,31.16,31.18,12700.0,20.2713,20.2713,20.2454,20.2583,12700.0
2009-07-07 12:10:00,31.18,31.2,31.15,31.16,26100.0,20.2583,20.2713,20.2389,20.2454,26100.0
2009-07-07 12:15:00,31.16,31.22,31.15,31.22,48600.0,20.2454,20.2843,20.2389,20.2843,48600.0
2009-07-07 12:20:00,31.21,31.21,31.18,31.18,33400.0,20.2778,20.2778,20.2583,20.2583,33400.0
2009-07-07 12:25:00,31.18,31.18,31.13,31.14,53600.0,20.2583,20.2583,20.2259,20.2324,53600.0
2009-07-07 12:30:00,31.14,31.14,31.12,31.12,81100.0,20.2324,20.2324,20.2194,20.2194,81100.0
2009-07-07 12:35:00,31.11,31.12,31.08,31.08,18700.0,20.2129,20.2194,20.1934,20.1934,18700.0
2009-07-07 12:40:00,31.08,31.12,31.08,31.12,23800.0,20.1934,20.2194,20.1934,20.2194,23800.0
2009-07-07 12:45:00,31.12,31.14,31.12,31.13,27500.0,20.2194,20.2324,20.2194,20.2259,27500.0
2009-07-07 12:50:00,31.14,31.16,31.13,31.13,29100.0,20.2324,20.2454,20.2259,20.2259,29100.0
2009-07-07 12:55:00,31.13,31.15,31.13,31.14,20100.0,20.2259,20.2389,20.2259,20.2324,20100.0
2009-07-07 13:00:00,31.13,31.15,31.12,31.14,12500.0,20.2259,20.2389,20.2194,20.2324,12500.0
2009-07-07 13:05:00,31.14,31.18,31.13,31.18,31300.0,20.2324,20.2583,20.2259,20.2583,31300.0
2009-07-07 13:10:00,31.19,31.26,31.19,31.26,53800.0,20.2648,20.3103,20.2648,20.3103,53800.0
2009-07-07 13:15:00,31.26,31.27,31.24,31.27,13500.0,20.3103,20.3168,20.2973,20.3168,13500.0
2009-07-07 13:20:00,31.27,31.31,31.25,31.25,14700.0,20.3168,20.3428,20.3038,20.3038,14700.0
2009-07-07 13:25:00,31.25,31.28,31.25,31.28,10200.0,20.3038,20.3233,20.3038,20.3233,10200.0
2009-07-07 13:30:00,31.27,31.35,31.27,31.31,67700.0,20.3168,20.3688,20.3168,20.3428,67700.0
2009-07-07 13:35:00,31.3,31.32,31.28,31.29,23900.0,20.3363,20.3493,20.3233,20.3298,23900.0
2009-07-07 13:40:00,31.28,31.31,31.27,31.28,25100.0,20.3233,20.3428,20.3168,20.3233,25100.0
2009-07-07 13:45:00,31.29,31.31,31.25,31.25,44700.0,20.3298,20.3428,20.3038,20.3038,44700.0
2009-07-07 13:50:00,31.24,31.26,31.21,31.22,25500.0,20.2973,20.3103,20.2778,20.2843,25500.0
2009-07-07 13:55:00,31.21,31.24,31.21,31.24,21800.0,20.2778,20.2973,20.2778,20.2973,21800.0
2009-07-07 14:00:00,31.24,31.26,31.24,31.25,92000.0,20.2973,20.3103,20.2973,20.3038,92000.0
2009-07-07 14:05:00,31.25,31.26,31.21,31.21,302000.0,20.3038,20.3103,20.2778,20.2778,302000.0
2009-07-07 14:10:00,31.21,31.25,31.21,31.25,30100.0,20.2778,20.3038,20.2778,20.3038,30100.0
2009-07-07 14:15:00,31.25,31.25,31.16,31.17,121200.0,20.3038,20.3038,20.2454,20.2518,121200.0
2009-07-07 14:20:00,31.17,31.23,31.17,31.23,18400.0,20.2518,20.2908,20.2518,20.2908,18400.0
2009-07-07 14:25:00,31.23,31.23,31.19,31.2,17000.0,20.2908,20.2908,20.2648,20.2713,17000.0
2009-07-07 14:30:00,31.19,31.2,31.15,31.15,31900.0,20.2648,20.2713,20.2389,20.2389,31900.0
2009-07-07 14:35:00,31.17,31.24,31.17,31.23,21300.0,20.2518,20.2973,20.2518,20.2908,21300.0
2009-07-07 14:40:00,31.21,31.24,31.21,31.22,124800.0,20.2778,20.2973,20.2778,20.2843,124800.0
2009-07-07 14:45:00,31.23,31.23,31.15,31.15,32600.0,20.2908,20.2908,20.2389,20.2389,32600.0
2009-07-07 14:50:00,31.14,31.15,31.03,31.05,89300.0,20.2324,20.2389,20.1609,20.1739,89300.0
2009-07-07 14:55:00,31.04,31.04,31.02,31.03,210600.0,20.1674,20.1674,20.1544,20.1609,210600.0
2009-07-07 15:00:00,31.03,31.03,30.93,30.93,116700.0,20.1609,20.1609,20.0959,20.0959,116700.0
2009-07-07 15:05:00,30.92,30.97,30.9,30.97,73200.0,20.0894,20.1219,20.0764,20.1219,73200.0
2009-07-07 15:10:00,30.96,31.0,30.96,30.99,39300.0,20.1154,20.1414,20.1154,20.1349,39300.0
2009-07-07 15:15:00,30.99,31.01,30.97,30.99,24600.0,20.1349,20.1479,20.1219,20.1349,24600.0
2009-07-07 15:20:00,30.98,30.98,30.92,30.94,28500.0,20.1284,20.1284,20.0894,20.1024,28500.0
2009-07-07 15:25:00,30.95,31.03,30.93,31.03,42200.0,20.1089,20.1609,20.0959,20.1609,42200.0
2009-07-07 15:30:00,31.03,31.03,30.96,30.97,33500.0,20.1609,20.1609,20.1154,20.1219,33500.0
2009-07-07 15:35:00,30.97,30.98,30.94,30.95,118300.0,20.1219,20.1284,20.1024,20.1089,118300.0
2009-07-07 15:40:00,30.96,30.99,30.91,30.94,109800.0,20.1154,20.1349,20.0829,20.1024,109800.0
2009-07-07 15:45:00,30.94,30.96,30.84,30.87,74200.0,20.1024,20.1154,20.0374,20.0569,74200.0
2009-07-07 15:50:00,30.86,30.89,30.84,30.85,327300.0,20.0504,20.0699,20.0374,20.0439,327300.0
2009-07-07 15:55:00,30.84,30.9,30.81,30.89,96800.0,20.0374,20.0764,20.0179,20.0699,96800.0
2009-07-08 09:30:00,31.0,31.0,30.89,30.94,116800.0,20.1414,20.1414,20.0699,20.1024,116800.0
2009-07-08 09:35:00,30.93,30.98,30.86,30.87,75800.0,20.0959,20.1284,20.0504,20.0569,75800.0
2009-07-08 09:40:00,30.86,30.95,30.84,30.9,39100.0,20.0504,20.1089,20.0374,20.0764,39100.0
2009-07-08 09:45:00,30.91,31.01,30.9,31.0,60900.0,20.0829,20.1479,20.0764,20.1414,60900.0
2009-07-08 09:50:00,30.99,31.04,30.92,30.93,45900.0,20.1349,20.1674,20.0894,20.0959,45900.0
2009-07-08 09:55:00,30.94,30.94,30.86,30.87,63300.0,20.1024,20.1024,20.0504,20.0569,63300.0
2009-07-08 10:00:00,30.87,31.01,30.87,30.98,54400.0,20.0569,20.1479,20.0569,20.1284,54400.0
2009-07-08 10:05:00,30.98,31.03,30.94,30.97,31100.0,20.1284,20.1609,20.1024,20.1219,31100.0
2009-07-08 10:10:00,30.96,31.0,30.91,30.93,73300.0,20.1154,20.1414,20.0829,20.0959,73300.0
2009-07-08 10:15:00,30.92,30.98,30.91,30.97,41600.0,20.0894,20.1284,20.0829,20.1219,41600.0
2009-07-08 10:20:00,30.97,31.01,30.95,30.96,31900.0,20.1219,20.1479,20.1089,20.1154,31900.0
2009-07-08 10:25:00,30.96,30.97,30.92,30.95,44100.0,20.1154,20.1219,20.0894,20.1089,44100.0
2009-07-08 10:30:00,30.95,30.95,30.88,30.9,39100.0,20.1089,20.1089,20.0634,20.0764,39100.0
2009-07-08 10:35:00,30.89,30.9,30.8,30.84,58300.0,20.0699,20.0764,20.0115,20.0374,58300.0
2009-07-08 10:40:00,30.84,30.87,30.8,30.87,35200.0,20.0374,20.0569,20.0115,20.0569,35200.0
2009-07-08 10:45:00,30.86,30.9,30.85,30.85,35700.0,20.0504,20.0764,20.0439,20.0439,35700.0
2009-07-08 10:50:00,30.86,30.86,30.81,30.81,56300.0,20.0504,20.0504,20.0179,20.0179,56300.0
2009-07-08 10:55:00,30.81,30.81,30.72,30.73,52300.0,20.0179,20.0179,19.9595,19.966,52300.0
2009-07-08 11:00:00,30.73,30.73,30.65,30.67,452000.0,19.966,19.966,19.914,19.927,452000.0
2009-07-08 11:05:00,30.67,30.69,30.56,30.57,71100.0,19.927,19.94,19.8555,19.862,71100.0
2009-07-08 11:10:00,30.58,30.59,30.56,30.57,61300.0,19.8685,19.875,19.8555,19.862,61300.0
2009-07-08 11:15:00,30.57,30.57,30.5,30.53,108600.0,19.862,19.862,19.8165,19.836,108600.0
2009-07-08 11:20:00,30.53,30.53,30.38,30.4,254900.0,19.836,19.836,19.7386,19.7516,254900.0
2009-07-08 11:25:00,30.39,30.42,30.38,30.38,88300.0,19.7451,19.7646,19.7386,19.7386,88300.0
2009-07-08 11:30:00,30.39,30.42,30.38,30.39,51900.0,19.7451,19.7646,19.7386,19.7451,51900.0
2009-07-08 11:35:00,30.39,30.43,30.37,30.39,152200.0,19.7451,19.7711,19.7321,19.7451,152200.0
2009-07-08 11:40:00,30.39,30.43,30.38,30.42,63100.0,19.7451,19.7711,19.7386,19.7646,63100.0
2009-07-08 11:45:00,30.42,30.43,30.41,30.42,34000.0,19.7646,19.7711,19.7581,19.7646,34000.0
2009-07-08 11:50:00,30.42,30.42,30.29,30.31,41600.0,19.7646,19.7646,19.6801,19.6931,41600.0
2009-07-08 11:55:00,30.32,30.33,30.27,30.3,207700.0,19.6996,19.7061,19.6671,19.6866,207700.0
2009-07-08 12:00:00,30.29,30.3,30.23,30.24,175900.0,19.6801,19.6866,19.6411,19.6476,175900.0
2009-07-08 12:05:00,30.24,30.31,30.23,30.31,55900.0,19.6476,19.6931,19.6411,19.6931,55900.0
2009-07-08 12:10:00,30.31,30.31,30.25,30.25,52400.0,19.6931,19.6931,19.6541,19.6541,52400.0
2009-07-08 12:15:00,30.24,30.27,30.15,30.15,43200.0,19.6476,19.6671,19.5891,19.5891,43200.0
2009-07-08 12:20:00,30.16,30.16,30.07,30.07,63600.0,19.5956,19.5956,19.5372,19.5372,63600.0
2009-07-08 12:25:00,30.08,30.09,30.06,30.06,111100.0,19.5437,19.5501,19.5307,19.5307,111100.0
2009-07-08 12:30:00,30.07,30.1,30.07,30.1,158400.0,19.5372,19.5566,19.5372,19.5566,158400.0
2009-07-08 12:35:00,30.1,30.12,30.07,30.08,25500.0,19.5566,19.5696,19.5372,19.5437,25500.0
2009-07-08 12:40:00,30.08,30.11,30.07,30.11,33800.0,19.5437,19.5631,19.5372,19.5631,33800.0
2009-07-08 12:45:00,30.1,30.18,30.1,30.18,114200.0,19.5566,19.6086,19.5566,19.6086,114200.0
2009-07-08 12:50:00,30.18,30.22,30.17,30.21,17800.0,19.6086,19.6346,19.6021,19.6281,17800.0
2009-07-08 12:55:00,30.21,30.21,30.14,30.14,26800.0,19.6281,19.6281,19.5826,19.5826,26800.0
2009-07-08 13:00:00,30.15,30.25,30.15,30.25,50000.0,19.5891,19.6541,19.5891,19.6541,50000.0
2009-07-08 13:05:00,30.26,30.34,30.26,30.31,37700.0,19.6606,19.7126,19.6606,19.6931,37700.0
2009-07-08 13:10:00,30.31,30.32,30.28,30.31,53500.0,19.6931,19.6996,19.6736,19.6931,53500.0
2009-07-08 13:15:00,30.31,30.35,30.31,30.32,65100.0,19.6931,19.7191,19.6931,19.6996,65100.0
2009-07-08 13:20:00,30.31,30.33,30.29,30.3,35100.0,19.6931,19.7061,19.6801,19.6866,35100.0
2009-07-08 13:25:00,30.32,30.41,30.32,30.4,33200.0,19.6996,19.7581,19.6996,19.7516,33200.0
2009-07-08 13:30:00,30.4,30.42,30.39,30.39,52600.0,19.7516,19.7646,19.7451,19.7451,52600.0
2009-07-08 13:35:00,30.4,30.4,30.32,30.33,31300.0,19.7516,19.7516,19.6996,19.7061,31300.0
2009-07-08 13:40:00,30.34,30.38,30.33,30.37,19300.0,19.7126,19.7386,19.7061,19.7321,19300.0
2009-07-08 13:45:00,30.36,30.38,30.32,30.35,100500.0,19.7256,19.7386,19.6996,19.7191,100500.0
2009-07-08 13:50:00,30.35,30.35,30.28,30.32,17800.0,19.7191,19.7191,19.6736,19.6996,17800.0
2009-07-08 13:55:00,30.32,30.34,30.32,30.32,7100.0,19.6996,19.7126,19.6996,19.6996,7100.0
2009-07-08 14:00:00,30.33,30.34,30.29,30.32,34300.0,19.7061,19.7126,19.6801,19.6996,34300.0
2009-07-08 14:05:00,30.31,30.31,30.22,30.23,30200.0,19.6931,19.6931,19.6346,19.6411,30200.0
2009-07-08 14:10:00,30.24,30.25,30.18,30.2,50600.0,19.6476,19.6541,19.6086,19.6216,50600.0
2009-07-08 14:15:00,30.2,30.22,30.18,30.19,24600.0,19.6216,19.6346,19.6086,19.6151,24600.0
2009-07-08 14:20:00,30.19,30.25,30.19,30.21,83600.0,19.6151,19.6541,19.6151,19.6281,83600.0
2009-07-08 14:25:00,30.21,30.23,30.15,30.2,36600.0,19.6281,19.6411,19.5891,19.6216,36600.0
2009-07-08 14:30:00,30.2,30.23,30.14,30.14,39200.0,19.6216,19.6411,19.5826,19.5826,39200.0
2009-07-08 14:35:00,30.15,30.26,30.15,30.26,70500.0,19.5891,19.6606,19.5891,19.6606,70500.0
2009-07-08 14:40:00,30.26,30.28,30.23,30.24,49200.0,19.6606,19.6736,19.6411,19.6476,49200.0
2009-07-08 14:45:00,30.23,30.24,30.2,30.21,32800.0,19.6411,19.6476,19.6216,19.6281,32800.0
2009-07-08 14:50:00,30.22,30.35,30.22,30.32,75700.0,19.6346,19.7191,19.6346,19.6996,75700.0
2009-07-08 14:55:00,30.33,30.36,30.25,30.3,94500.0,19.7061,19.7256,19.6541,19.6866,94500.0
2009-07-08 15:00:00,30.33,30.39,30.28,30.36,83100.0,19.7061,19.7451,19.6736,19.7256,83100.0
2009-07-08 15:05:00,30.37,30.42,30.36,30.38,54300.0,19.7321,19.7646,19.7256,19.7386,54300.0
2009-07-08 15:10:00,30.37,30.41,30.34,30.4,85600.0,19.7321,19.7581,19.7126,19.7516,85600.0
2009-07-08 15:15:00,30.4,30.42,30.33,30.38,99600.0,19.7516,19.7646,19.7061,19.7386,99600.0
2009-07-08 15:20:00,30.38,30.42,30.33,30.35,67200.0,19.7386,19.7646,19.7061,19.7191,67200.0
2009-07-08 15:25:00,30.35,30.36,30.28,30.33,115100.0,19.7191,19.7256,19.6736,19.7061,115100.0
2009-07-08 15:30:00,30.34,30.37,30.33,30.36,42500.0,19.7126,19.7321,19.7061,19.7256,42500.0
2009-07-08 15:35:00,30.36,30.48,30.36,30.46,85300.0,19.7256,19.8035,19.7256,19.7905,85300.0
2009-07-08 15:40:00,30.47,30.53,30.45,30.52,136200.0,19.797,19.836,19.784,19.8295,136200.0
2009-07-08 15:45:00,30.52,30.64,30.52,30.59,148300.0,19.8295,19.9075,19.8295,19.875,148300.0
2009-07-08 15:50:00,30.59,30.6,30.51,30.56,94300.0,19.875,19.8815,19.823,19.8555,94300.0
2009-07-08 15:55:00,30.57,30.62,30.53,30.53,119400.0,19.862,19.8945,19.836,19.836,119400.0
2009-07-09 09:30:00,31.15,31.26,31.13,31.17,184500.0,20.2389,20.3103,20.2259,20.2518,184500.0
2009-07-09 09:35:00,31.19,31.24,31.08,31.08,64100.0,20.2648,20.2973,20.1934,20.1934,64100.0
2009-07-09 09:40:00,31.08,31.08,30.96,30.98,170300.0,20.1934,20.1934,20.1154,20.1284,170300.0
2009-07-09 09:45:00,30.96,31.01,30.93,30.93,72700.0,20.1154,20.1479,20.0959,20.0959,72700.0
2009-07-09 09:50:00,30.92,31.08,30.91,31.08,62900.0,20.0894,20.1934,20.0829,20.1934,62900.0
2009-07-09 09:55:00,31.09,31.09,31.0,31.02,176900.0,20.1999,20.1999,20.1414,20.1544,176900.0
2009-07-09 10:00:00,31.02,31.07,30.98,31.06,138200.0,20.1544,20.1869,20.1284,20.1804,138200.0
2009-07-09 10:05:00,31.07,31.17,31.04,31.12,64100.0,20.1869,20.2518,20.1674,20.2194,64100.0
2009-07-09 10:10:00,31.13,31.14,31.09,31.12,49200.0,20.2259,20.2324,20.1999,20.2194,49200.0
2009-07-09 10:15:00,31.11,31.14,31.07,31.07,58300.0,20.2129,20.2324,20.1869,20.1869,58300.0
2009-07-09 10:20:00,31.06,31.06,31.0,31.01,52600.0,20.1804,20.1804,20.1414,20.1479,52600.0
2009-07-09 10:25:00,31.01,31.01,30.86,30.94,90000.0,20.1479,20.1479,20.0504,20.1024,90000.0
2009-07-09 10:30:00,30.95,31.0,30.88,30.96,273900.0,20.1089,20.1414,20.0634,20.1154,273900.0
2009-07-09 10:35:00,30.97,31.05,30.97,30.97,128000.0,20.1219,20.1739,20.1219,20.1219,128000.0
2009-07-09 10:40:00,30.96,31.04,30.96,31.02,41900.0,20.1154,20.1674,20.1154,20.1544,41900.0
2009-07-09 10:45:00,31.03,31.05,30.91,30.93,24700.0,20.1609,20.1739,20.0829,20.0959,24700.0
2009-07-09 10:50:00,30.92,31.04,30.91,31.03,44100.0,20.0894,20.1674,20.0829,20.1609,44100.0
2009-07-09 10:55:00,31.04,31.05,30.99,31.03,20900.0,20.1674,20.1739,20.1349,20.1609,20900.0
2009-07-09 11:00:00,31.04,31.04,30.93,30.99,38400.0,20.1674,20.1674,20.0959,20.1349,38400.0
2009-07-09 11:05:00,30.99,30.99,30.86,30.89,18800.0,20.1349,20.1349,20.0504,20.0699,18800.0
2009-07-09 11:10:00,30.9,30.93,30.89,30.9,21000.0,20.0764,20.0959,20.0699,20.0764,21000.0
2009-07-09 11:15:00,30.88,30.92,30.84,30.91,35000.0,20.0634,20.0894,20.0374,20.0829,35000.0
2009-07-09 11:20:00,30.91,31.0,30.9,30.98,29400.0,20.0829,20.1414,20.0764,20.1284,29400.0
2009-07-09 11:25:00,30.99,30.99,30.94,30.94,15000.0,20.1349,20.1349,20.1024,20.1024,15000.0
2009-07-09 11:30:00,30.93,31.0,30.9,30.99,37700.0,20.0959,20.1414,20.0764,20.1349,37700.0
2009-07-09 11:35:00,30.98,31.04,30.98,31.01,26700.0,20.1284,20.1674,20.1284,20.1479,26700.0
2009-07-09 11:40:00,31.02,31.06,31.02,31.06,36100.0,20.1544,20.1804,20.1544,20.1804,36100.0
2009-07-09 11:45:00,31.06,31.12,31.06,31.07,62900.0,20.1804,20.2194,20.1804,20.1869,62900.0
2009-07-09 11:50:00,31.08,31.08,31.06,31.06,9300.0,20.1934,20.1934,20.1804,20.1804,9300.0
2009-07-09 11:55:00,31.07,31.09,31.03,31.04,11800.0,20.1869,20.1999,20.1609,20.1674,11800.0
2009-07-09 12:00:00,31.03,31.05,30.99,31.03,18200.0,20.1609,20.1739,20.1349,20.1609,18200.0
2009-07-09 12:05:00,31.03,31.09,31.03,31.08,14600.0,20.1609,20.1999,20.1609,20.1934,14600.0
2009-07-09 12:10:00,31.08,31.08,31.04,31.08,17600.0,20.1934,20.1934,20.1674,20.1934,17600.0
2009-07-09 12:15:00,31.08,31.13,31.08,31.13,20600.0,20.1934,20.2259,20.1934,20.2259,20600.0
2009-07-09 12:20:00,31.14,31.18,31.13,31.16,9400.0,20.2324,20.2583,20.2259,20.2454,9400.0
2009-07-09 12:25:00,31.16,31.18,31.14,31.18,9000.0,20.2454,20.2583,20.2324,20.2583,9000.0
2009-07-09 12:30:00,31.18,31.2,31.16,31.17,19400.0,20.2583,20.2713,20.2454,20.2518,19400.0
2009-07-09 12:35:00,31.17,31.22,31.16,31.18,29500.0,20.2518,20.2843,20.2454,20.2583,29500.0
2009-07-09 12:40:00,31.19,31.19,31.15,31.15,16700.0,20.2648,20.2648,20.2389,20.2389,16700.0
2009-07-09 12:45:00,31.15,31.18,31.13,31.14,21300.0,20.2389,20.2583,20.2259,20.2324,21300.0
2009-07-09 12:50:00,31.14,31.17,31.09,31.16,20200.0,20.2324,20.2518,20.1999,20.2454,20200.0
2009-07-09 12:55:00,31.17,31.18,31.14,31.15,18900.0,20.2518,20.2583,20.2324,20.2389,18900.0
2009-07-09 13:00:00,31.16,31.16,31.06,31.07,35200.0,20.2454,20.2454,20.1804,20.1869,35200.0
2009-07-09 13:05:00,31.07,31.15,31.07,31.12,30400.0,20.1869,20.2389,20.1869,20.2194,30400.0
2009-07-09 13:10:00,31.13,31.22,31.13,31.17,39000.0,20.2259,20.2843,20.2259,20.2518,39000.0
2009-07-09 13:15:00,31.16,31.17,31.13,31.13,91300.0,20.2454,20.2518,20.2259,20.2259,91300.0
2009-07-09 13:20:00,31.13,31.16,31.09,31.1,34600.0,20.2259,20.2454,20.1999,20.2064,34600.0
2009-07-09 13:25:00,31.1,31.16,31.09,31.14,43100.0,20.2064,20.2454,20.1999,20.2324,43100.0
2009-07-09 13:30:00,31.14,31.18,31.09,31.1,33700.0,20.2324,20.2583,20.1999,20.2064,33700.0
2009-07-09 13:35:00,31.1,31.12,31.09,31.09,31100.0,20.2064,20.2194,20.1999,20.1999,31100.0
2009-07-09 13:40:00,31.1,31.14,31.08,31.12,45600.0,20.2064,20.2324,20.1934,20.2194,45600.0
2009-07-09 13:45:00,31.13,31.16,31.11,31.13,27400.0,20.2259,20.2454,20.2129,20.2259,27400.0
2009-07-09 13:50:00,31.13,31.14,31.11,31.13,35900.0,20.2259,20.2324,20.2129,20.2259,35900.0
2009-07-09 13:55:00,31.13,31.16,31.12,31.16,20000.0,20.2259,20.2454,20.2194,20.2454,20000.0
2009-07-09 14:00:00,31.16,31.17,31.14,31.15,41300.0,20.2454,20.2518,20.2324,20.2389,41300.0
2009-07-09 14:05:00,31.15,31.15,31.12,31.13,51500.0,20.2389,20.2389,20.2194,20.2259,51500.0
2009-07-09 14:10:00,31.13,31.21,31.12,31.21,176400.0,20.2259,20.2778,20.2194,20.2778,176400.0
2009-07-09 14:15:00,31.22,31.23,31.2,31.21,237100.0,20.2843,20.2908,20.2713,20.2778,237100.0
2009-07-09 14:20:00,31.21,31.22,31.2,31.22,96800.0,20.2778,20.2843,20.2713,20.2843,96800.0
2009-07-09 14:25:00,31.23,31.25,31.21,31.23,208300.0,20.2908,20.3038,20.2778,20.2908,208300.0
2009-07-09 14:30:00,31.23,31.26,31.22,31.23,131700.0,20.2908,20.3103,20.2843,20.2908,131700.0
2009-07-09 14:35:00,31.23,31.25,31.22,31.25,16400.0,20.2908,20.3038,20.2843,20.3038,16400.0
2009-07-09 14:40:00,31.25,31.25,31.2,31.2,20600.0,20.3038,20.3038,20.2713,20.2713,20600.0
2009-07-09 14:45:00,31.19,31.22,31.18,31.18,23700.0,20.2648,20.2843,20.2583,20.2583,23700.0
2009-07-09 14:50:00,31.19,31.27,31.19,31.27,73300.0,20.2648,20.3168,20.2648,20.3168,73300.0
2009-07-09 14:55:00,31.27,31.27,31.18,31.2,252700.0,20.3168,20.3168,20.2583,20.2713,252700.0
2009-07-09 15:00:00,31.19,31.19,31.13,31.14,32900.0,20.2648,20.2648,20.2259,20.2324,32900.0
2009-07-09 15:05:00,31.15,31.16,31.09,31.1,45600.0,20.2389,20.2454,20.1999,20.2064,45600.0
2009-07-09 15:10:00,31.1,31.13,31.1,31.12,31100.0,20.2064,20.2259,20.2064,20.2194,31100.0
2009-07-09 15:15:00,31.11,31.16,31.11,31.15,35100.0,20.2129,20.2454,20.2129,20.2389,35100.0
2009-07-09 15:20:00,31.14,31.15,31.1,31.12,47000.0,20.2324,20.2389,20.2064,20.2194,47000.0
2009-07-09 15:25:00,31.11,31.11,31.06,31.11,54600.0,20.2129,20.2129,20.1804,20.2129,54600.0
2009-07-09 15:30:00,31.1,31.11,31.04,31.07,46500.0,20.2064,20.2129,20.1674,20.1869,46500.0
2009-07-09 15:35:00,31.07,31.1,31.05,31.07,54100.0,20.1869,20.2064,20.1739,20.1869,54100.0
2009-07-09 15:40:00,31.08,31.15,31.08,31.09,149300.0,20.1934,20.2389,20.1934,20.1999,149300.0
2009-07-09 15:45:00,31.09,31.14,31.06,31.12,61900.0,20.1999,20.2324,20.1804,20.2194,61900.0
2009-07-09 15:50:00,31.11,31.11,31.03,31.05,96600.0,20.2129,20.2129,20.1609,20.1739,96600.0
2009-07-09 15:55:00,31.06,31.06,31.01,31.04,141000.0,20.1804,20.1804,20.1479,20.1674,141000.0
2009-07-10 09:30:00,30.67,30.67,30.59,30.63,218300.0,19.927,19.927,19.875,19.901,218300.0
2009-07-10 09:35:00,30.63,30.68,30.59,30.64,76500.0,19.901,19.9335,19.875,19.9075,76500.0
2009-07-10 09:40:00,30.65,30.72,30.65,30.67,137200.0,19.914,19.9595,19.914,19.927,137200.0
2009-07-10 09:45:00,30.66,30.77,30.65,30.77,69100.0,19.9205,19.992,19.914,19.992,69100.0
2009-07-10 09:50:00,30.79,30.83,30.77,30.77,194800.0,20.005,20.0309,19.992,19.992,194800.0
2009-07-10 09:55:00,30.78,30.8,30.59,30.64,166500.0,19.9985,20.0115,19.875,19.9075,166500.0
2009-07-10 10:00:00,30.63,30.67,30.53,30.63,67500.0,19.901,19.927,19.836,19.901,67500.0
2009-07-10 10:05:00,30.62,30.67,30.44,30.6,46600.0,19.8945,19.927,19.7776,19.8815,46600.0
2009-07-10 10:10:00,30.61,30.74,30.59,30.74,65300.0,19.888,19.9725,19.875,19.9725,65300.0
2009-07-10 10:15:00,30.76,30.76,30.71,30.73,33100.0,19.9855,19.9855,19.953,19.966,33100.0
2009-07-10 10:20:00,30.73,30.76,30.7,30.71,26200.0,19.966,19.9855,19.9465,19.953,26200.0
2009-07-10 10:25:00,30.73,30.73,30.68,30.72,29600.0,19.966,19.966,19.9335,19.9595,29600.0
2009-07-10 10:30:00,30.73,30.73,30.67,30.69,29200.0,19.966,19.966,19.927,19.94,29200.0
2009-07-10 10:35:00,30.7,30.7,30.62,30.62,49000.0,19.9465,19.9465,19.8945,19.8945,49000.0
2009-07-10 10:40:00,30.62,30.63,30.59,30.61,100400.0,19.8945,19.901,19.875,19.888,100400.0
2009-07-10 10:45:00,30.59,30.66,30.59,30.64,48100.0,19.875,19.9205,19.875,19.9075,48100.0
2009-07-10 10:50:00,30.64,30.65,30.59,30.61,38400.0,19.9075,19.914,19.875,19.888,38400.0
2009-07-10 10:55:00,30.61,30.66,30.6,30.63,18600.0,19.888,19.9205,19.8815,19.901,18600.0
2009-07-10 11:00:00,30.62,30.62,30.57,30.57,58000.0,19.8945,19.8945,19.862,19.862,58000.0
2009-07-10 11:05:00,30.57,30.6,30.55,30.6,78900.0,19.862,19.8815,19.849,19.8815,78900.0
2009-07-10 11:10:00,30.59,30.59,30.55,30.56,51100.0,19.875,19.875,19.849,19.8555,51100.0
2009-07-10 11:15:00,30.56,30.56,30.5,30.51,68200.0,19.8555,19.8555,19.8165,19.823,68200.0
2009-07-10 11:20:00,30.51,30.51,30.43,30.45,17500.0,19.823,19.823,19.7711,19.784,17500.0
2009-07-10 11:25:00,30.45,30.45,30.38,30.4,50300.0,19.784,19.784,19.7386,19.7516,50300.0
2009-07-10 11:30:00,30.4,30.43,30.35,30.42,37400.0,19.7516,19.7711,19.7191,19.7646,37400.0
2009-07-10 11:35:00,30.42,30.42,30.37,30.39,35500.0,19.7646,19.7646,19.7321,19.7451,35500.0
2009-07-10 11:40:00,30.39,30.43,30.38,30.39,24500.0,19.7451,19.7711,19.7386,19.7451,24500.0
2009-07-10 11:45:00,30.38,30.45,30.38,30.45,20100.0,19.7386,19.784,19.7386,19.784,20100.0
2009-07-10 11:50:00,30.46,30.49,30.45,30.49,24000.0,19.7905,19.81,19.784,19.81,24000.0
2009-07-10 11:55:00,30.49,30.49,30.44,30.47,33900.0,19.81,19.81,19.7776,19.797,33900.0
2009-07-10 12:00:00,30.47,30.49,30.44,30.48,45900.0,19.797,19.81,19.7776,19.8035,45900.0
2009-07-10 12:05:00,30.49,30.52,30.49,30.51,16800.0,19.81,19.8295,19.81,19.823,16800.0
2009-07-10 12:10:00,30.51,30.52,30.5,30.51,5300.0,19.823,19.8295,19.8165,19.823,5300.0
2009-07-10 12:15:00,30.5,30.54,30.5,30.54,10600.0,19.8165,19.8425,19.8165,19.8425,10600.0
2009-07-10 12:20:00,30.54,30.54,30.5,30.5,18300.0,19.8425,19.8425,19.8165,19.8165,18300.0
2009-07-10 12:25:00,30.5,30.53,30.49,30.52,25800.0,19.8165,19.836,19.81,19.8295,25800.0
2009-07-10 12:30:00,30.52,30.52,30.47,30.49,28000.0,19.8295,19.8295,19.797,19.81,28000.0
2009-07-10 12:35:00,30.48,30.56,30.48,30.56,23700.0,19.8035,19.8555,19.8035,19.8555,23700.0
2009-07-10 12:40:00,30.56,30.59,30.55,30.59,8400.0,19.8555,19.875,19.849,19.875,8400.0
2009-07-10 12:45:00,30.58,30.61,30.57,30.58,23500.0,19.8685,19.888,19.862,19.8685,23500.0
2009-07-10 12:50:00,30.58,30.59,30.57,30.57,18500.0,19.8685,19.875,19.862,19.862,18500.0
2009-07-10 12:55:00,30.56,30.57,30.54,30.56,27700.0,19.8555,19.862,19.8425,19.8555,27700.0
2009-07-10 13:00:00,30.56,30.58,30.55,30.58,10700.0,19.8555,19.8685,19.849,19.8685,10700.0
2009-07-10 13:05:00,30.58,30.59,30.57,30.58,22100.0,19.8685,19.875,19.862,19.8685,22100.0
2009-07-10 13:10:00,30.58,30.6,30.58,30.6,25900.0,19.8685,19.8815,19.8685,19.8815,25900.0
2009-07-10 13:15:00,30.61,30.66,30.6,30.66,31500.0,19.888,19.9205,19.8815,19.9205,31500.0
2009-07-10 13:20:00,30.65,30.65,30.61,30.62,14600.0,19.914,19.914,19.888,19.8945,14600.0
2009-07-10 13:25:00,30.62,30.62,30.57,30.57,13400.0,19.8945,19.8945,19.862,19.862,13400.0
2009-07-10 13:30:00,30.57,30.61,30.57,30.61,30100.0,19.862,19.888,19.862,19.888,30100.0
2009-07-10 13:35:00,30.61,30.64,30.6,30.63,15600.0,19.888,19.9075,19.8815,19.901,15600.0
2009-07-10 13:40:00,30.63,30.71,30.63,30.71,31600.0,19.901,19.953,19.901,19.953,31600.0
2009-07-10 13:45:00,30.7,30.7,30.67,30.67,16600.0,19.9465,19.9465,19.927,19.927,16600.0
2009-07-10 13:50:00,30.67,30.69,30.67,30.69,17200.0,19.927,19.94,19.927,19.94,17200.0
2009-07-10 13:55:00,30.68,30.71,30.67,30.71,21100.0,19.9335,19.953,19.927,19.953,21100.0
2009-07-10 14:00:00,30.72,30.72,30.67,30.68,31500.0,19.9595,19.9595,19.927,19.9335,31500.0
2009-07-10 14:05:00,30.68,30.69,30.66,30.66,31600.0,19.9335,19.94,19.9205,19.9205,31600.0
2009-07-10 14:10:00,30.66,30.66,30.61,30.65,20600.0,19.9205,19.9205,19.888,19.914,20600.0
2009-07-10 14:15:00,30.64,30.67,30.61,30.67,29700.0,19.9075,19.927,19.888,19.927,29700.0
2009-07-10 14:20:00,30.67,30.67,30.59,30.6,25000.0,19.927,19.927,19.875,19.8815,25000.0
2009-07-10 14:25:00,30.59,30.6,30.57,30.6,27200.0,19.875,19.8815,19.862,19.8815,27200.0
2009-07-10 14:30:00,30.59,30.63,30.58,30.58,13800.0,19.875,19.901,19.8685,19.8685,13800.0
2009-07-10 14:35:00,30.59,30.63,30.58,30.62,25300.0,19.875,19.901,19.8685,19.8945,25300.0
2009-07-10 14:40:00,30.62,30.63,30.59,30.63,50500.0,19.8945,19.901,19.875,19.901,50500.0
2009-07-10 14:45:00,30.63,30.65,30.61,30.65,42100.0,19.901,19.914,19.888,19.914,42100.0
2009-07-10 14:50:00,30.66,30.68,30.59,30.6,68500.0,19.9205,19.9335,19.875,19.8815,68500.0
2009-07-10 14:55:00,30.6,30.63,30.59,30.6,27000.0,19.8815,19.901,19.875,19.8815,27000.0
2009-07-10 15:00:00,30.6,30.64,30.59,30.62,80600.0,19.8815,19.9075,19.875,19.8945,80600.0
2009-07-10 15:05:00,30.61,30.65,30.57,30.57,38700.0,19.888,19.914,19.862,19.862,38700.0
2009-07-10 15:10:00,30.58,30.62,30.58,30.61,26200.0,19.8685,19.8945,19.8685,19.888,26200.0
2009-07-10 15:15:00,30.62,30.67,30.62,30.67,49500.0,19.8945,19.927,19.8945,19.927,49500.0
2009-07-10 15:20:00,30.67,30.67,30.59,30.61,39200.0,19.927,19.927,19.875,19.888,39200.0
2009-07-10 15:25:00,30.6,30.64,30.58,30.61,35700.0,19.8815,19.9075,19.8685,19.888,35700.0
2009-07-10 15:30:00,30.6,30.63,30.6,30.62,14000.0,19.8815,19.901,19.8815,19.8945,14000.0
2009-07-10 15:35:00,30.62,30.68,30.59,30.66,26900.0,19.8945,19.9335,19.875,19.9205,26900.0
2009-07-10 15:40:00,30.66,30.68,30.63,30.67,101800.0,19.9205,19.9335,19.901,19.927,101800.0
2009-07-10 15:45:00,30.68,30.78,30.68,30.77,55300.0,19.9335,19.9985,19.9335,19.992,55300.0
2009-07-10 15:50:00,30.77,30.77,30.71,30.71,93200.0,19.992,19.992,19.953,19.953,93200.0
2009-07-10 15:55:00,30.72,30.78,30.69,30.69,199200.0,19.9595,19.9985,19.94,19.94,199200.0
2009-07-13 09:30:00,30.47,30.52,30.4,30.47,220900.0,19.797,19.8295,19.7516,19.797,220900.0
2009-07-13 09:35:00,30.47,30.54,30.42,30.42,122600.0,19.797,19.8425,19.7646,19.7646,122600.0
2009-07-13 09:40:00,30.43,30.43,30.31,30.38,103800.0,19.7711,19.7711,19.6931,19.7386,103800.0
2009-07-13 09:45:00,30.37,30.4,30.34,30.39,160200.0,19.7321,19.7516,19.7126,19.7451,160200.0
2009-07-13 09:50:00,30.38,30.38,30.19,30.21,174800.0,19.7386,19.7386,19.6151,19.6281,174800.0
2009-07-13 09:55:00,30.21,30.23,30.17,30.19,68600.0,19.6281,19.6411,19.6021,19.6151,68600.0
2009-07-13 10:00:00,30.19,30.22,30.05,30.06,103000.0,19.6151,19.6346,19.5242,19.5307,103000.0
2009-07-13 10:05:00,30.05,30.1,30.03,30.06,91500.0,19.5242,19.5566,19.5112,19.5307,91500.0
2009-07-13 10:10:00,30.06,30.14,30.06,30.13,170400.0,19.5307,19.5826,19.5307,19.5761,170400.0
2009-07-13 10:15:00,30.13,30.19,30.12,30.16,204900.0,19.5761,19.6151,19.5696,19.5956,204900.0
2009-07-13 10:20:00,30.16,30.18,30.13,30.17,47200.0,19.5956,19.6086,19.5761,19.6021,47200.0
2009-07-13 10:25:00,30.17,30.26,30.16,30.26,81500.0,19.6021,19.6606,19.5956,19.6606,81500.0
2009-07-13 10:30:00,30.27,30.34,30.27,30.32,104900.0,19.6671,19.7126,19.6671,19.6996,104900.0
2009-07-13 10:35:00,30.32,30.36,30.29,30.34,162000.0,19.6996,19.7256,19.6801,19.7126,162000.0
2009-07-13 10:40:00,30.33,30.36,30.29,30.29,132900.0,19.7061,19.7256,19.6801,19.6801,132900.0
2009-07-13 10:45:00,30.29,30.34,30.28,30.34,37400.0,19.6801,19.7126,19.6736,19.7126,37400.0
2009-07-13 10:50:00,30.34,30.36,30.31,30.35,29400.0,19.7126,19.7256,19.6931,19.7191,29400.0
2009-07-13 10:55:00,30.35,30.49,30.35,30.49,57200.0,19.7191,19.81,19.7191,19.81,57200.0
2009-07-13 11:00:00,30.5,30.51,30.41,30.41,266900.0,19.8165,19.823,19.7581,19.7581,266900.0
2009-07-13 11:05:00,30.41,30.45,30.4,30.4,226900.0,19.7581,19.784,19.7516,19.7516,226900.0
2009-07-13 11:10:00,30.4,30.44,30.4,30.41,40900.0,19.7516,19.7776,19.7516,19.7581,40900.0
2009-07-13 11:15:00,30.41,30.41,30.36,30.39,18200.0,19.7581,19.7581,19.7256,19.7451,18200.0
2009-07-13 11:20:00,30.4,30.45,30.4,30.44,19000.0,19.7516,19.784,19.7516,19.7776,19000.0
2009-07-13 11:25:00,30.44,30.46,30.41,30.46,17200.0,19.7776,19.7905,19.7581,19.7905,17200.0
2009-07-13 11:30:00,30.45,30.62,30.45,30.62,68800.0,19.784,19.8945,19.784,19.8945,68800.0
2009-07-13 11:35:00,30.6,30.66,30.6,30.6,31500.0,19.8815,19.9205,19.8815,19.8815,31500.0
2009-07-13 11:40:00,30.61,30.64,30.59,30.64,18900.0,19.888,19.9075,19.875,19.9075,18900.0
2009-07-13 11:45:00,30.67,30.73,30.67,30.68,42200.0,19.927,19.966,19.927,19.9335,42200.0
2009-07-13 11:50:00,30.69,30.72,30.67,30.69,18800.0,19.94,19.9595,19.927,19.94,18800.0
2009-07-13 11:55:00,30.68,30.71,30.68,30.68,17000.0,19.9335,19.953,19.9335,19.9335,17000.0
2009-07-13 12:00:00,30.69,30.73,30.69,30.69,117400.0,19.94,19.966,19.94,19.94,117400.0
2009-07-13 12:05:00,30.69,30.7,30.67,30.7,30900.0,19.94,19.9465,19.927,19.9465,30900.0
2009-07-13 12:10:00,30.7,30.7,30.68,30.7,13300.0,19.9465,19.9465,19.9335,19.9465,13300.0
2009-07-13 12:15:00,30.7,30.7,30.68,30.7,15500.0,19.9465,19.9465,19.9335,19.9465,15500.0
2009-07-13 12:20:00,30.7,30.7,30.66,30.69,94400.0,19.9465,19.9465,19.9205,19.94,94400.0
2009-07-13 12:25:00,30.69,30.72,30.67,30.7,83200.0,19.94,19.9595,19.927,19.9465,83200.0
2009-07-13 12:30:00,30.7,30.72,30.66,30.68,338900.0,19.9465,19.9595,19.9205,19.9335,338900.0
2009-07-13 12:35:00,30.67,30.7,30.66,30.69,77400.0,19.927,19.9465,19.9205,19.94,77400.0
2009-07-13 12:40:00,30.7,30.73,30.7,30.73,107300.0,19.9465,19.966,19.9465,19.966,107300.0
2009-07-13 12:45:00,30.73,30.75,30.7,30.73,63000.0,19.966,19.979,19.9465,19.966,63000.0
2009-07-13 12:50:00,30.74,30.75,30.66,30.66,107700.0,19.9725,19.979,19.9205,19.9205,107700.0
2009-07-13 12:55:00,30.66,30.69,30.65,30.65,22700.0,19.9205,19.94,19.914,19.914,22700.0
2009-07-13 13:00:00,30.65,30.69,30.65,30.68,32600.0,19.914,19.94,19.914,19.9335,32600.0
2009-07-13 13:05:00,30.68,30.7,30.67,30.7,5300.0,19.9335,19.9465,19.927,19.9465,5300.0
2009-07-13 13:10:00,30.69,30.72,30.67,30.72,16900.0,19.94,19.9595,19.927,19.9595,16900.0
2009-07-13 13:15:00,30.72,30.76,30.72,30.75,38300.0,19.9595,19.9855,19.9595,19.979,38300.0
2009-07-13 13:20:00,30.75,30.78,30.74,30.75,40500.0,19.979,19.9985,19.9725,19.979,40500.0
2009-07-13 13:25:00,30.75,30.75,30.73,30.75,23600.0,19.979,19.979,19.966,19.979,23600.0
2009-07-13 13:30:00,30.75,30.76,30.69,30.71,89100.0,19.979,19.9855,19.94,19.953,89100.0
2009-07-13 13:35:00,30.71,30.74,30.71,30.72,57300.0,19.953,19.9725,19.953,19.9595,57300.0
2009-07-13 13:40:00,30.72,30.72,30.69,30.7,12500.0,19.9595,19.9595,19.94,19.9465,12500.0
2009-07-13 13:45:00,30.7,30.75,30.69,30.72,150500.0,19.9465,19.979,19.94,19.9595,150500.0
2009-07-13 13:50:00,30.71,30.73,30.69,30.73,168800.0,19.953,19.966,19.94,19.966,168800.0
2009-07-13 13:55:00,30.73,30.74,30.69,30.72,42700.0,19.966,19.9725,19.94,19.9595,42700.0
2009-07-13 14:00:00,30.72,30.75,30.69,30.74,28300.0,19.9595,19.979,19.94,19.9725,28300.0
2009-07-13 14:05:00,30.74,30.74,30.71,30.71,43400.0,19.9725,19.9725,19.953,19.953,43400.0
2009-07-13 14:10:00,30.71,30.74,30.71,30.73,59600.0,19.953,19.9725,19.953,19.966,59600.0
2009-07-13 14:15:00,30.74,30.77,30.74,30.74,67800.0,19.9725,19.992,19.9725,19.9725,67800.0
2009-07-13 14:20:00,30.75,30.83,30.75,30.82,201600.0,19.979,20.0309,19.979,20.0244,201600.0
2009-07-13 14:25:00,30.81,30.82,30.78,30.79,19800.0,20.0179,20.0244,19.9985,20.005,19800.0
2009-07-13 14:30:00,30.8,30.81,30.76,30.79,62200.0,20.0115,20.0179,19.9855,20.005,62200.0
2009-07-13 14:35:00,30.79,30.81,30.76,30.77,40200.0,20.005,20.0179,19.9855,19.992,40200.0
2009-07-13 14:40:00,30.77,30.78,30.74,30.77,51300.0,19.992,19.9985,19.9725,19.992,51300.0
2009-07-13 14:45:00,30.77,30.77,30.74,30.76,70600.0,19.992,19.992,19.9725,19.9855,70600.0
2009-07-13 14:50:00,30.75,30.8,30.75,30.76,46000.0,19.979,20.0115,19.979,19.9855,46000.0
2009-07-13 14:55:00,30.76,30.8,30.74,30.77,139300.0,19.9855,20.0115,19.9725,19.992,139300.0
2009-07-13 15:00:00,30.76,30.8,30.76,30.79,47100.0,19.9855,20.0115,19.9855,20.005,47100.0
2009-07-13 15:05:00,30.79,30.81,30.78,30.81,46200.0,20.005,20.0179,19.9985,20.0179,46200.0
2009-07-13 15:10:00,30.81,30.85,30.8,30.82,41900.0,20.0179,20.0439,20.0115,20.0244,41900.0
2009-07-13 15:15:00,30.81,30.82,30.76,30.81,44400.0,20.0179,20.0244,19.9855,20.0179,44400.0
2009-07-13 15:20:00,30.8,30.81,30.77,30.81,53700.0,20.0115,20.0179,19.992,20.0179,53700.0
2009-07-13 15:25:00,30.81,30.82,30.78,30.79,55000.0,20.0179,20.0244,19.9985,20.005,55000.0
2009-07-13 15:30:00,30.79,30.87,30.77,30.85,231200.0,20.005,20.0569,19.992,20.0439,231200.0
2009-07-13 15:35:00,30.84,30.89,30.83,30.88,177100.0,20.0374,20.0699,20.0309,20.0634,177100.0
2009-07-13 15:40:00,30.88,30.93,30.87,30.9,407500.0,20.0634,20.0959,20.0569,20.0764,407500.0
2009-07-13 15:45:00,30.9,30.91,30.87,30.88,33000.0,20.0764,20.0829,20.0569,20.0634,33000.0
2009-07-13 15:50:00,30.88,30.93,30.88,30.92,98400.0,20.0634,20.0959,20.0634,20.0894,98400.0
2009-07-13 15:55:00,30.91,30.92,30.81,30.87,487800.0,20.0829,20.0894,20.0179,20.0569,487800.0
2009-07-14 09:30:00,31.14,31.18,31.07,31.17,127000.0,20.2324,20.2583,20.1869,20.2518,127000.0
2009-07-14 09:35:00,31.17,31.25,31.12,31.19,175100.0,20.2518,20.3038,20.2194,20.2648,175100.0
2009-07-14 09:40:00,31.22,31.23,31.08,31.09,60300.0,20.2843,20.2908,20.1934,20.1999,60300.0
2009-07-14 09:45:00,31.08,31.11,31.03,31.11,52700.0,20.1934,20.2129,20.1609,20.2129,52700.0
2009-07-14 09:50:00,31.1,31.14,31.0,31.04,44900.0,20.2064,20.2324,20.1414,20.1674,44900.0
2009-07-14 09:55:00,31.03,31.08,31.0,31.01,63400.0,20.1609,20.1934,20.1414,20.1479,63400.0
2009-07-14 10:00:00,31.01,31.12,31.0,31.08,98500.0,20.1479,20.2194,20.1414,20.1934,98500.0
2009-07-14 10:05:00,31.06,31.15,31.04,31.12,49400.0,20.1804,20.2389,20.1674,20.2194,49400.0
2009-07-14 10:10:00,31.1,31.13,31.08,31.08,42500.0,20.2064,20.2259,20.1934,20.1934,42500.0
2009-07-14 10:15:00,31.09,31.12,31.06,31.08,41600.0,20.1999,20.2194,20.1804,20.1934,41600.0
2009-07-14 10:20:00,31.07,31.08,31.0,31.08,28900.0,20.1869,20.1934,20.1414,20.1934,28900.0
2009-07-14 10:25:00,31.07,31.09,31.05,31.08,37300.0,20.1869,20.1999,20.1739,20.1934,37300.0
2009-07-14 10:30:00,31.09,31.09,31.0,31.0,45200.0,20.1999,20.1999,20.1414,20.1414,45200.0
2009-07-14 10:35:00,30.98,30.98,30.91,30.93,24700.0,20.1284,20.1284,20.0829,20.0959,24700.0
2009-07-14 10:40:00,30.93,30.95,30.88,30.89,30400.0,20.0959,20.1089,20.0634,20.0699,30400.0
2009-07-14 10:45:00,30.89,30.91,30.85,30.9,24900.0,20.0699,20.0829,20.0439,20.0764,24900.0
2009-07-14 10:50:00,30.9,30.94,30.9,30.92,41000.0,20.0764,20.1024,20.0764,20.0894,41000.0
2009-07-14 10:55:00,30.92,30.95,30.89,30.93,24800.0,20.0894,20.1089,20.0699,20.0959,24800.0
2009-07-14 11:00:00,30.93,30.95,30.91,30.93,20600.0,20.0959,20.1089,20.0829,20.0959,20600.0
2009-07-14 11:05:00,30.94,31.01,30.94,30.99,26700.0,20.1024,20.1479,20.1024,20.1349,26700.0
2009-07-14 11:10:00,30.98,31.03,30.97,31.03,49800.0,20.1284,20.1609,20.1219,20.1609,49800.0
2009-07-14 11:15:00,31.04,31.06,31.02,31.02,38900.0,20.1674,20.1804,20.1544,20.1544,38900.0
2009-07-14 11:20:00,31.01,31.03,31.01,31.03,42400.0,20.1479,20.1609,20.1479,20.1609,42400.0
2009-07-14 11:25:00,31.02,31.06,31.01,31.03,19500.0,20.1544,20.1804,20.1479,20.1609,19500.0
2009-07-14 11:30:00,31.06,31.09,31.01,31.09,9600.0,20.1804,20.1999,20.1479,20.1999,9600.0
2009-07-14 11:35:00,31.1,31.11,31.07,31.1,11000.0,20.2064,20.2129,20.1869,20.2064,11000.0
2009-07-14 11:40:00,31.11,31.11,31.06,31.07,13000.0,20.2129,20.2129,20.1804,20.1869,13000.0
2009-07-14 11:45:00,31.07,31.11,31.05,31.11,16300.0,20.1869,20.2129,20.1739,20.2129,16300.0
2009-07-14 11:50:00,31.1,31.15,31.1,31.14,18200.0,20.2064,20.2389,20.2064,20.2324,18200.0
2009-07-14 11:55:00,31.16,31.17,31.11,31.12,63400.0,20.2454,20.2518,20.2129,20.2194,63400.0
2009-07-14 12:00:00,31.11,31.11,31.07,31.1,30100.0,20.2129,20.2129,20.1869,20.2064,30100.0
2009-07-14 12:05:00,31.09,31.15,31.09,31.12,7500.0,20.1999,20.2389,20.1999,20.2194,7500.0
2009-07-14 12:10:00,31.12,31.14,31.1,31.11,13300.0,20.2194,20.2324,20.2064,20.2129,13300.0
2009-07-14 12:15:00,31.12,31.12,31.06,31.06,13100.0,20.2194,20.2194,20.1804,20.1804,13100.0
2009-07-14 12:20:00,31.06,31.06,30.99,31.0,29400.0,20.1804,20.1804,20.1349,20.1414,29400.0
2009-07-14 12:25:00,31.02,31.06,31.02,31.06,15600.0,20.1544,20.1804,20.1544,20.1804,15600.0
2009-07-14 12:30:00,31.08,31.09,31.05,31.05,11700.0,20.1934,20.1999,20.1739,20.1739,11700.0
2009-07-14 12:35:00,31.05,31.07,31.02,31.06,21900.0,20.1739,20.1869,20.1544,20.1804,21900.0
2009-07-14 12:40:00,31.06,31.07,31.01,31.03,13500.0,20.1804,20.1869,20.1479,20.1609,13500.0
2009-07-14 12:45:00,31.03,31.1,31.02,31.08,24000.0,20.1609,20.2064,20.1544,20.1934,24000.0
2009-07-14 12:50:00,31.08,31.11,31.04,31.05,126400.0,20.1934,20.2129,20.1674,20.1739,126400.0
2009-07-14 12:55:00,31.05,31.06,31.03,31.05,229700.0,20.1739,20.1804,20.1609,20.1739,229700.0
2009-07-14 13:00:00,31.05,31.09,31.05,31.09,7000.0,20.1739,20.1999,20.1739,20.1999,7000.0
2009-07-14 13:05:00,31.1,31.11,31.07,31.07,14000.0,20.2064,20.2129,20.1869,20.1869,14000.0
2009-07-14 13:10:00,31.06,31.09,31.05,31.06,19300.0,20.1804,20.1999,20.1739,20.1804,19300.0
2009-07-14 13:15:00,31.06,31.07,31.02,31.02,12700.0,20.1804,20.1869,20.1544,20.1544,12700.0
2009-07-14 13:20:00,31.03,31.03,31.02,31.03,6900.0,20.1609,20.1609,20.1544,20.1609,6900.0
2009-07-14 13:25:00,31.04,31.07,31.04,31.06,11100.0,20.1674,20.1869,20.1674,20.1804,11100.0
2009-07-14 13:30:00,31.06,31.07,31.04,31.06,25800.0,20.1804,20.1869,20.1674,20.1804,25800.0
2009-07-14 13:35:00,31.07,31.09,31.06,31.06,32600.0,20.1869,20.1999,20.1804,20.1804,32600.0
2009-07-14 13:40:00,31.06,31.1,31.05,31.1,15500.0,20.1804,20.2064,20.1739,20.2064,15500.0
2009-07-14 13:45:00,31.1,31.11,31.08,31.09,26000.0,20.2064,20.2129,20.1934,20.1999,26000.0
2009-07-14 13:50:00,31.1,31.11,31.06,31.06,39400.0,20.2064,20.2129,20.1804,20.1804,39400.0
2009-07-14 13:55:00,31.05,31.07,31.03,31.07,53400.0,20.1739,20.1869,20.1609,20.1869,53400.0
2009-07-14 14:00:00,31.07,31.07,30.95,30.96,85700.0,20.1869,20.1869,20.1089,20.1154,85700.0
2009-07-14 14:05:00,30.97,31.03,30.96,31.03,9800.0,20.1219,20.1609,20.1154,20.1609,9800.0
2009-07-14 14:10:00,31.03,31.08,31.02,31.05,47200.0,20.1609,20.1934,20.1544,20.1739,47200.0
2009-07-14 14:15:00,31.05,31.09,31.05,31.08,50700.0,20.1739,20.1999,20.1739,20.1934,50700.0
2009-07-14 14:20:00,31.07,31.09,31.06,31.06,24800.0,20.1869,20.1999,20.1804,20.1804,24800.0
2009-07-14 14:25:00,31.06,31.07,31.03,31.04,18400.0,20.1804,20.1869,20.1609,20.1674,18400.0
2009-07-14 14:30:00,31.03,31.07,31.01,31.06,16900.0,20.1609,20.1869,20.1479,20.1804,16900.0
2009-07-14 14:35:00,31.06,31.13,31.06,31.1,57500.0,20.1804,20.2259,20.1804,20.2064,57500.0
2009-07-14 14:40:00,31.1,31.14,31.1,31.13,49600.0,20.2064,20.2324,20.2064,20.2259,49600.0
2009-07-14 14:45:00,31.12,31.15,31.1,31.1,23400.0,20.2194,20.2389,20.2064,20.2064,23400.0
2009-07-14 14:50:00,31.11,31.12,31.07,31.12,29600.0,20.2129,20.2194,20.1869,20.2194,29600.0
2009-07-14 14:55:00,31.11,31.13,31.09,31.13,37500.0,20.2129,20.2259,20.1999,20.2259,37500.0
2009-07-14 15:00:00,31.12,31.14,31.1,31.13,37100.0,20.2194,20.2324,20.2064,20.2259,37100.0
2009-07-14 15:05:00,31.14,31.14,31.09,31.1,81100.0,20.2324,20.2324,20.1999,20.2064,81100.0
2009-07-14 15:10:00,31.11,31.15,31.11,31.15,66000.0,20.2129,20.2389,20.2129,20.2389,66000.0
2009-07-14 15:15:00,31.16,31.16,31.12,31.14,40800.0,20.2454,20.2454,20.2194,20.2324,40800.0
2009-07-14 15:20:00,31.13,31.15,31.1,31.12,83100.0,20.2259,20.2389,20.2064,20.2194,83100.0
2009-07-14 15:25:00,31.12,31.14,31.08,31.11,27800.0,20.2194,20.2324,20.1934,20.2129,27800.0
2009-07-14 15:30:00,31.11,31.13,31.1,31.11,29100.0,20.2129,20.2259,20.2064,20.2129,29100.0
2009-07-14 15:35:00,31.11,31.14,31.1,31.13,40300.0,20.2129,20.2324,20.2064,20.2259,40300.0
2009-07-14 15:40:00,31.13,31.15,31.08,31.13,63900.0,20.2259,20.2389,20.1934,20.2259,63900.0
2009-07-14 15:45:00,31.14,31.15,31.09,31.1,55200.0,20.2324,20.2389,20.1999,20.2064,55200.0
2009-07-14 15:50:00,31.11,31.14,31.11,31.14,41800.0,20.2129,20.2324,20.2129,20.2324,41800.0
2009-07-14 15:55:00,31.14,31.17,31.12,31.16,261100.0,20.2324,20.2518,20.2194,20.2454,261100.0
2009-07-15 09:30:00,32.04,32.19,32.04,32.12,149600.0,20.8171,20.9146,20.8171,20.8691,149600.0
2009-07-15 09:35:00,32.13,32.14,32.07,32.1,74700.0,20.8756,20.8821,20.8366,20.8561,74700.0
2009-07-15 09:40:00,32.1,32.18,32.1,32.17,150200.0,20.8561,20.9081,20.8561,20.9016,150200.0
2009-07-15 09:45:00,32.17,32.2,32.14,32.18,127500.0,20.9016,20.9211,20.8821,20.9081,127500.0
2009-07-15 09:50:00,32.18,32.18,32.13,32.14,137400.0,20.9081,20.9081,20.8756,20.8821,137400.0
2009-07-15 09:55:00,32.14,32.2,32.14,32.18,51800.0,20.8821,20.9211,20.8821,20.9081,51800.0
2009-07-15 10:00:00,32.18,32.23,32.18,32.21,282000.0,20.9081,20.9406,20.9081,20.9276,282000.0
2009-07-15 10:05:00,32.21,32.25,32.2,32.25,58500.0,20.9276,20.9535,20.9211,20.9535,58500.0
2009-07-15 10:10:00,32.25,32.26,32.22,32.26,67100.0,20.9535,20.96,20.9341,20.96,67100.0
2009-07-15 10:15:00,32.27,32.28,32.25,32.27,57900.0,20.9665,20.973,20.9535,20.9665,57900.0
2009-07-15 10:20:00,32.26,32.31,32.26,32.31,53900.0,20.96,20.9925,20.96,20.9925,53900.0
2009-07-15 10:25:00,32.32,32.38,32.31,32.36,117000.0,20.999,21.038,20.9925,21.025,117000.0
2009-07-15 10:30:00,32.37,32.39,32.34,32.34,76000.0,21.0315,21.0445,21.012,21.012,76000.0
2009-07-15 10:35:00,32.35,32.39,32.34,32.37,54000.0,21.0185,21.0445,21.012,21.0315,54000.0
2009-07-15 10:40:00,32.36,32.36,32.34,32.35,51000.0,21.025,21.025,21.012,21.0185,51000.0
2009-07-15 10:45:00,32.36,32.37,32.35,32.35,32800.0,21.025,21.0315,21.0185,21.0185,32800.0
2009-07-15 10:50:00,32.36,32.37,32.33,32.34,132500.0,21.025,21.0315,21.0055,21.012,132500.0
2009-07-15 10:55:00,32.35,32.36,32.34,32.35,43000.0,21.0185,21.025,21.012,21.0185,43000.0
2009-07-15 11:00:00,32.36,32.43,32.36,32.43,140700.0,21.025,21.0705,21.025,21.0705,140700.0
2009-07-15 11:05:00,32.44,32.45,32.43,32.43,73500.0,21.077,21.0835,21.0705,21.0705,73500.0
2009-07-15 11:10:00,32.43,32.45,32.43,32.43,29400.0,21.0705,21.0835,21.0705,21.0705,29400.0
2009-07-15 11:15:00,32.43,32.49,32.42,32.49,80500.0,21.0705,21.1095,21.064,21.1095,80500.0
2009-07-15 11:20:00,32.48,32.52,32.48,32.5,34000.0,21.103,21.129,21.103,21.116,34000.0
2009-07-15 11:25:00,32.5,32.52,32.49,32.51,84900.0,21.116,21.129,21.1095,21.1225,84900.0
2009-07-15 11:30:00,32.51,32.56,32.51,32.56,103800.0,21.1225,21.155,21.1225,21.155,103800.0
2009-07-15 11:35:00,32.56,32.57,32.55,32.56,51600.0,21.155,21.1615,21.1485,21.155,51600.0
2009-07-15 11:40:00,32.57,32.58,32.55,32.55,28100.0,21.1615,21.168,21.1485,21.1485,28100.0
2009-07-15 11:45:00,32.55,32.56,32.52,32.53,31100.0,21.1485,21.155,21.129,21.1355,31100.0
2009-07-15 11:50:00,32.54,32.56,32.54,32.55,153400.0,21.142,21.155,21.142,21.1485,153400.0
2009-07-15 11:55:00,32.55,32.55,32.53,32.54,76800.0,21.1485,21.1485,21.1355,21.142,76800.0
2009-07-15 12:00:00,32.54,32.55,32.5,32.53,34300.0,21.142,21.1485,21.116,21.1355,34300.0
2009-07-15 12:05:00,32.53,32.53,32.5,32.52,78300.0,21.1355,21.1355,21.116,21.129,78300.0
2009-07-15 12:10:00,32.52,32.55,32.51,32.53,78400.0,21.129,21.1485,21.1225,21.1355,78400.0
2009-07-15 12:15:00,32.53,32.56,32.53,32.54,65000.0,21.1355,21.155,21.1355,21.142,65000.0
2009-07-15 12:20:00,32.54,32.57,32.53,32.56,37500.0,21.142,21.1615,21.1355,21.155,37500.0
2009-07-15 12:25:00,32.56,32.57,32.55,32.55,57700.0,21.155,21.1615,21.1485,21.1485,57700.0
2009-07-15 12:30:00,32.55,32.57,32.54,32.56,46000.0,21.1485,21.1615,21.142,21.155,46000.0
2009-07-15 12:35:00,32.56,32.59,32.55,32.56,33200.0,21.155,21.1745,21.1485,21.155,33200.0
2009-07-15 12:40:00,32.55,32.57,32.54,32.56,19500.0,21.1485,21.1615,21.142,21.155,19500.0
2009-07-15 12:45:00,32.56,32.57,32.55,32.57,42100.0,21.155,21.1615,21.1485,21.1615,42100.0
2009-07-15 12:50:00,32.57,32.59,32.56,32.57,27200.0,21.1615,21.1745,21.155,21.1615,27200.0
2009-07-15 12:55:00,32.56,32.57,32.55,32.55,93000.0,21.155,21.1615,21.1485,21.1485,93000.0
2009-07-15 13:00:00,32.56,32.56,32.55,32.56,10200.0,21.155,21.155,21.1485,21.155,10200.0
2009-07-15 13:05:00,32.56,32.59,32.56,32.58,29800.0,21.155,21.1745,21.155,21.168,29800.0
2009-07-15 13:10:00,32.57,32.59,32.56,32.56,44900.0,21.1615,21.1745,21.155,21.155,44900.0
2009-07-15 13:15:00,32.56,32.58,32.55,32.58,37700.0,21.155,21.168,21.1485,21.168,37700.0
2009-07-15 13:20:00,32.57,32.59,32.57,32.59,37600.0,21.1615,21.1745,21.1615,21.1745,37600.0
2009-07-15 13:25:00,32.58,32.6,32.58,32.6,20300.0,21.168,21.181,21.168,21.181,20300.0
2009-07-15 13:30:00,32.6,32.62,32.6,32.6,38600.0,21.181,21.1939,21.181,21.181,38600.0
2009-07-15 13:35:00,32.61,32.62,32.6,32.62,44300.0,21.1874,21.1939,21.181,21.1939,44300.0
2009-07-15 13:40:00,32.62,32.64,32.6,32.63,28700.0,21.1939,21.2069,21.181,21.2004,28700.0
2009-07-15 13:45:00,32.63,32.65,32.62,32.65,33200.0,21.2004,21.2134,21.1939,21.2134,33200.0
2009-07-15 13:50:00,32.65,32.67,32.64,32.66,96100.0,21.2134,21.2264,21.2069,21.2199,96100.0
2009-07-15 13:55:00,32.65,32.67,32.64,32.65,61800.0,21.2134,21.2264,21.2069,21.2134,61800.0
2009-07-15 14:00:00,32.65,32.65,32.6,32.61,53800.0,21.2134,21.2134,21.181,21.1874,53800.0
2009-07-15 14:05:00,32.61,32.65,32.61,32.61,153900.0,21.1874,21.2134,21.1874,21.1874,153900.0
2009-07-15 14:10:00,32.61,32.62,32.58,32.62,34000.0,21.1874,21.1939,21.168,21.1939,34000.0
2009-07-15 14:15:00,32.61,32.63,32.6,32.61,173800.0,21.1874,21.2004,21.181,21.1874,173800.0
2009-07-15 14:20:00,32.61,32.66,32.59,32.64,99700.0,21.1874,21.2199,21.1745,21.2069,99700.0
2009-07-15 14:25:00,32.64,32.64,32.6,32.64,38400.0,21.2069,21.2069,21.181,21.2069,38400.0
2009-07-15 14:30:00,32.64,32.68,32.64,32.66,81300.0,21.2069,21.2329,21.2069,21.2199,81300.0
2009-07-15 14:35:00,32.66,32.67,32.65,32.67,132500.0,21.2199,21.2264,21.2134,21.2264,132500.0
2009-07-15 14:40:00,32.67,32.71,32.65,32.68,142600.0,21.2264,21.2524,21.2134,21.2329,142600.0
2009-07-15 14:45:00,32.68,32.75,32.67,32.75,198100.0,21.2329,21.2784,21.2264,21.2784,198100.0
2009-07-15 14:50:00,32.74,32.74,32.71,32.72,98700.0,21.2719,21.2719,21.2524,21.2589,98700.0
2009-07-15 14:55:00,32.71,32.76,32.71,32.76,101600.0,21.2524,21.2849,21.2524,21.2849,101600.0
2009-07-15 15:00:00,32.76,32.77,32.73,32.75,42900.0,21.2849,21.2914,21.2654,21.2784,42900.0
2009-07-15 15:05:00,32.74,32.78,32.73,32.78,81300.0,21.2719,21.2979,21.2654,21.2979,81300.0
2009-07-15 15:10:00,32.77,32.82,32.76,32.77,141400.0,21.2914,21.3239,21.2849,21.2914,141400.0
2009-07-15 15:15:00,32.77,32.78,32.76,32.78,57600.0,21.2914,21.2979,21.2849,21.2979,57600.0
2009-07-15 15:20:00,32.78,32.79,32.74,32.74,85300.0,21.2979,21.3044,21.2719,21.2719,85300.0
2009-07-15 15:25:00,32.75,32.75,32.69,32.69,274200.0,21.2784,21.2784,21.2394,21.2394,274200.0
2009-07-15 15:30:00,32.68,32.69,32.64,32.69,53500.0,21.2329,21.2394,21.2069,21.2394,53500.0
2009-07-15 15:35:00,32.69,32.71,32.68,32.71,80400.0,21.2394,21.2524,21.2329,21.2524,80400.0
2009-07-15 15:40:00,32.7,32.75,32.7,32.71,68500.0,21.2459,21.2784,21.2459,21.2524,68500.0
2009-07-15 15:45:00,32.7,32.71,32.66,32.69,104200.0,21.2459,21.2524,21.2199,21.2394,104200.0
2009-07-15 15:50:00,32.69,32.77,32.68,32.77,152200.0,21.2394,21.2914,21.2329,21.2914,152200.0
2009-07-15 15:55:00,32.76,32.77,32.71,32.76,495600.0,21.2849,21.2914,21.2524,21.2849,495600.0
2009-07-16 09:30:00,32.52,32.53,32.4,32.49,160200.0,21.129,21.1355,21.051,21.1095,160200.0
2009-07-16 09:35:00,32.49,32.54,32.45,32.51,53500.0,21.1095,21.142,21.0835,21.1225,53500.0
2009-07-16 09:40:00,32.52,32.61,32.52,32.58,151100.0,21.129,21.1874,21.129,21.168,151100.0
2009-07-16 09:45:00,32.59,32.6,32.53,32.56,91600.0,21.1745,21.181,21.1355,21.155,91600.0
2009-07-16 09:50:00,32.57,32.66,32.57,32.64,72000.0,21.1615,21.2199,21.1615,21.2069,72000.0
2009-07-16 09:55:00,32.63,32.63,32.57,32.59,88200.0,21.2004,21.2004,21.1615,21.1745,88200.0
2009-07-16 10:00:00,32.59,32.59,32.39,32.39,116900.0,21.1745,21.1745,21.0445,21.0445,116900.0
2009-07-16 10:05:00,32.38,32.4,32.29,32.4,80900.0,21.038,21.051,20.9795,21.051,80900.0
2009-07-16 10:10:00,32.41,32.42,32.36,32.42,107100.0,21.0575,21.064,21.025,21.064,107100.0
2009-07-16 10:15:00,32.41,32.48,32.39,32.4,104500.0,21.0575,21.103,21.0445,21.051,104500.0
2009-07-16 10:20:00,32.39,32.43,32.37,32.4,65200.0,21.0445,21.0705,21.0315,21.051,65200.0
2009-07-16 10:25:00,32.41,32.51,32.41,32.49,113400.0,21.0575,21.1225,21.0575,21.1095,113400.0
2009-07-16 10:30:00,32.49,32.53,32.47,32.47,30800.0,21.1095,21.1355,21.0965,21.0965,30800.0
2009-07-16 10:35:00,32.47,32.53,32.46,32.49,47200.0,21.0965,21.1355,21.09,21.1095,47200.0
2009-07-16 10:40:00,32.48,32.56,32.47,32.55,103100.0,21.103,21.155,21.0965,21.1485,103100.0
2009-07-16 10:45:00,32.54,32.58,32.54,32.55,35900.0,21.142,21.168,21.142,21.1485,35900.0
2009-07-16 10:50:00,32.55,32.57,32.51,32.56,15300.0,21.1485,21.1615,21.1225,21.155,15300.0
2009-07-16 10:55:00,32.56,32.56,32.49,32.52,77400.0,21.155,21.155,21.1095,21.129,77400.0
2009-07-16 11:00:00,32.52,32.56,32.5,32.54,114200.0,21.129,21.155,21.116,21.142,114200.0
2009-07-16 11:05:00,32.55,32.59,32.52,32.53,22300.0,21.1485,21.1745,21.129,21.1355,22300.0
2009-07-16 11:10:00,32.52,32.53,32.47,32.5,75200.0,21.129,21.1355,21.0965,21.116,75200.0
2009-07-16 11:15:00,32.5,32.51,32.45,32.48,24500.0,21.116,21.1225,21.0835,21.103,24500.0
2009-07-16 11:20:00,32.48,32.52,32.47,32.52,27000.0,21.103,21.129,21.0965,21.129,27000.0
2009-07-16 11:25:00,32.51,32.52,32.47,32.47,43900.0,21.1225,21.129,21.0965,21.0965,43900.0
2009-07-16 11:30:00,32.46,32.46,32.41,32.42,26700.0,21.09,21.09,21.0575,21.064,26700.0
2009-07-16 11:35:00,32.43,32.48,32.41,32.47,28500.0,21.0705,21.103,21.0575,21.0965,28500.0
2009-07-16 11:40:00,32.47,32.48,32.44,32.47,149800.0,21.0965,21.103,21.077,21.0965,149800.0
2009-07-16 11:45:00,32.47,32.51,32.46,32.47,37700.0,21.0965,21.1225,21.09,21.0965,37700.0
2009-07-16 11:50:00,32.45,32.48,32.45,32.46,22800.0,21.0835,21.103,21.0835,21.09,22800.0
2009-07-16 11:55:00,32.46,32.57,32.46,32.57,27300.0,21.09,21.1615,21.09,21.1615,27300.0
2009-07-16 12:00:00,32.57,32.59,32.54,32.59,32400.0,21.1615,21.1745,21.142,21.1745,32400.0
2009-07-16 12:05:00,32.59,32.6,32.57,32.58,109600.0,21.1745,21.181,21.1615,21.168,109600.0
2009-07-16 12:10:00,32.58,32.6,32.57,32.58,25400.0,21.168,21.181,21.1615,21.168,25400.0
2009-07-16 12:15:00,32.59,32.59,32.55,32.57,101600.0,21.1745,21.1745,21.1485,21.1615,101600.0
2009-07-16 12:20:00,32.58,32.6,32.57,32.58,82200.0,21.168,21.181,21.1615,21.168,82200.0
2009-07-16 12:25:00,32.59,32.62,32.57,32.6,37900.0,21.1745,21.1939,21.1615,21.181,37900.0
2009-07-16 12:30:00,32.6,32.61,32.57,32.59,35300.0,21.181,21.1874,21.1615,21.1745,35300.0
2009-07-16 12:35:00,32.6,32.61,32.57,32.59,27400.0,21.181,21.1874,21.1615,21.1745,27400.0
2009-07-16 12:40:00,32.59,32.61,32.58,32.6,12700.0,21.1745,21.1874,21.168,21.181,12700.0
2009-07-16 12:45:00,32.61,32.62,32.59,32.61,25100.0,21.1874,21.1939,21.1745,21.1874,25100.0
2009-07-16 12:50:00,32.62,32.63,32.58,32.59,32300.0,21.1939,21.2004,21.168,21.1745,32300.0
2009-07-16 12:55:00,32.58,32.58,32.56,32.56,25100.0,21.168,21.168,21.155,21.155,25100.0
2009-07-16 13:00:00,32.56,32.58,32.56,32.56,22900.0,21.155,21.168,21.155,21.155,22900.0
2009-07-16 13:05:00,32.57,32.57,32.54,32.55,40500.0,21.1615,21.1615,21.142,21.1485,40500.0
2009-07-16 13:10:00,32.55,32.57,32.53,32.56,101800.0,21.1485,21.1615,21.1355,21.155,101800.0
2009-07-16 13:15:00,32.56,32.57,32.51,32.52,73000.0,21.155,21.1615,21.1225,21.129,73000.0
2009-07-16 13:20:00,32.53,32.53,32.51,32.52,20800.0,21.1355,21.1355,21.1225,21.129,20800.0
2009-07-16 13:25:00,32.52,32.53,32.51,32.52,17100.0,21.129,21.1355,21.1225,21.129,17100.0
2009-07-16 13:30:00,32.51,32.53,32.5,32.51,24100.0,21.1225,21.1355,21.116,21.1225,24100.0
2009-07-16 13:35:00,32.5,32.53,32.5,32.53,10400.0,21.116,21.1355,21.116,21.1355,10400.0
2009-07-16 13:40:00,32.53,32.58,32.53,32.57,25600.0,21.1355,21.168,21.1355,21.1615,25600.0
2009-07-16 13:45:00,32.57,32.6,32.56,32.59,20900.0,21.1615,21.181,21.155,21.1745,20900.0
2009-07-16 13:50:00,32.59,32.65,32.58,32.64,33600.0,21.1745,21.2134,21.168,21.2069,33600.0
2009-07-16 13:55:00,32.64,32.66,32.64,32.66,31600.0,21.2069,21.2199,21.2069,21.2199,31600.0
2009-07-16 14:00:00,32.68,32.68,32.64,32.65,38500.0,21.2329,21.2329,21.2069,21.2134,38500.0
2009-07-16 14:05:00,32.65,32.68,32.65,32.68,49900.0,21.2134,21.2329,21.2134,21.2329,49900.0
2009-07-16 14:10:00,32.67,32.72,32.65,32.71,40800.0,21.2264,21.2589,21.2134,21.2524,40800.0
2009-07-16 14:15:00,32.7,32.73,32.7,32.72,26400.0,21.2459,21.2654,21.2459,21.2589,26400.0
2009-07-16 14:20:00,32.72,32.76,32.71,32.73,39800.0,21.2589,21.2849,21.2524,21.2654,39800.0
2009-07-16 14:25:00,32.74,32.81,32.74,32.79,121100.0,21.2719,21.3174,21.2719,21.3044,121100.0
2009-07-16 14:30:00,32.79,32.82,32.79,32.8,94100.0,21.3044,21.3239,21.3044,21.3109,94100.0
2009-07-16 14:35:00,32.8,32.86,32.79,32.86,88200.0,21.3109,21.3499,21.3044,21.3499,88200.0
2009-07-16 14:40:00,32.86,32.88,32.83,32.87,62800.0,21.3499,21.3629,21.3304,21.3564,62800.0
2009-07-16 14:45:00,32.88,32.92,32.85,32.91,236100.0,21.3629,21.3889,21.3434,21.3824,236100.0
2009-07-16 14:50:00,32.91,32.94,32.9,32.94,53100.0,21.3824,21.4019,21.3759,21.4019,53100.0
2009-07-16 14:55:00,32.93,32.94,32.88,32.89,44700.0,21.3954,21.4019,21.3629,21.3694,44700.0
2009-07-16 15:00:00,32.89,32.89,32.85,32.86,164200.0,21.3694,21.3694,21.3434,21.3499,164200.0
2009-07-16 15:05:00,32.85,32.86,32.8,32.82,42800.0,21.3434,21.3499,21.3109,21.3239,42800.0
2009-07-16 15:10:00,32.83,32.87,32.82,32.86,86200.0,21.3304,21.3564,21.3239,21.3499,86200.0
2009-07-16 15:15:00,32.85,32.89,32.84,32.86,42800.0,21.3434,21.3694,21.3369,21.3499,42800.0
2009-07-16 15:20:00,32.87,32.89,32.83,32.88,73800.0,21.3564,21.3694,21.3304,21.3629,73800.0
2009-07-16 15:25:00,32.88,32.94,32.87,32.92,79600.0,21.3629,21.4019,21.3564,21.3889,79600.0
2009-07-16 15:30:00,32.92,32.94,32.89,32.9,82600.0,21.3889,21.4019,21.3694,21.3759,82600.0
2009-07-16 15:35:00,32.9,32.94,32.9,32.92,110200.0,21.3759,21.4019,21.3759,21.3889,110200.0
2009-07-16 15:40:00,32.92,32.99,32.92,32.95,88200.0,21.3889,21.4343,21.3889,21.4084,88200.0
2009-07-16 15:45:00,32.95,33.0,32.94,32.94,88000.0,21.4084,21.4408,21.4019,21.4019,88000.0
2009-07-16 15:50:00,32.95,32.95,32.81,32.82,64400.0,21.4084,21.4084,21.3174,21.3239,64400.0
2009-07-16 15:55:00,32.82,32.82,32.78,32.79,89600.0,21.3239,21.3239,21.2979,21.3044,89600.0
2009-07-17 09:30:00,32.83,32.94,32.82,32.84,87700.0,21.3304,21.4019,21.3239,21.3369,87700.0
2009-07-17 09:35:00,32.85,32.89,32.74,32.74,106600.0,21.3434,21.3694,21.2719,21.2719,106600.0
2009-07-17 09:40:00,32.73,32.83,32.73,32.81,58000.0,21.2654,21.3304,21.2654,21.3174,58000.0
2009-07-17 09:45:00,32.82,32.85,32.77,32.77,53400.0,21.3239,21.3434,21.2914,21.2914,53400.0
2009-07-17 09:50:00,32.77,32.78,32.71,32.75,112100.0,21.2914,21.2979,21.2524,21.2784,112100.0
2009-07-17 09:55:00,32.76,32.83,32.74,32.81,55000.0,21.2849,21.3304,21.2719,21.3174,55000.0
2009-07-17 10:00:00,32.81,32.83,32.74,32.82,33300.0,21.3174,21.3304,21.2719,21.3239,33300.0
2009-07-17 10:05:00,32.82,32.88,32.81,32.87,89600.0,21.3239,21.3629,21.3174,21.3564,89600.0
2009-07-17 10:10:00,32.87,32.92,32.86,32.89,134900.0,21.3564,21.3889,21.3499,21.3694,134900.0
2009-07-17 10:15:00,32.89,32.92,32.84,32.91,194700.0,21.3694,21.3889,21.3369,21.3824,194700.0
2009-07-17 10:20:00,32.91,32.99,32.9,32.98,473900.0,21.3824,21.4343,21.3759,21.4278,473900.0
2009-07-17 10:25:00,32.98,33.01,32.98,33.0,208400.0,21.4278,21.4473,21.4278,21.4408,208400.0
2009-07-17 10:30:00,33.0,33.04,32.98,33.04,210700.0,21.4408,21.4668,21.4278,21.4668,210700.0
2009-07-17 10:35:00,33.04,33.05,32.99,33.0,56600.0,21.4668,21.4733,21.4343,21.4408,56600.0
2009-07-17 10:40:00,33.0,33.01,32.97,32.98,143400.0,21.4408,21.4473,21.4213,21.4278,143400.0
2009-07-17 10:45:00,32.99,33.01,32.95,32.95,169500.0,21.4343,21.4473,21.4084,21.4084,169500.0
2009-07-17 10:50:00,32.95,32.96,32.88,32.9,52100.0,21.4084,21.4149,21.3629,21.3759,52100.0
2009-07-17 10:55:00,32.89,32.93,32.89,32.91,56700.0,21.3694,21.3954,21.3694,21.3824,56700.0
2009-07-17 11:00:00,32.9,32.93,32.87,32.91,25200.0,21.3759,21.3954,21.3564,21.3824,25200.0
2009-07-17 11:05:00,32.9,32.93,32.88,32.9,102600.0,21.3759,21.3954,21.3629,21.3759,102600.0
2009-07-17 11:10:00,32.9,32.92,32.87,32.9,100600.0,21.3759,21.3889,21.3564,21.3759,100600.0
2009-07-17 11:15:00,32.89,32.92,32.88,32.89,31400.0,21.3694,21.3889,21.3629,21.3694,31400.0
2009-07-17 11:20:00,32.89,32.96,32.89,32.96,188900.0,21.3694,21.4149,21.3694,21.4149,188900.0
2009-07-17 11:25:00,32.97,32.98,32.94,32.97,59900.0,21.4213,21.4278,21.4019,21.4213,59900.0
2009-07-17 11:30:00,32.98,32.98,32.9,32.91,35400.0,21.4278,21.4278,21.3759,21.3824,35400.0
2009-07-17 11:35:00,32.92,32.95,32.91,32.94,41400.0,21.3889,21.4084,21.3824,21.4019,41400.0
2009-07-17 11:40:00,32.93,32.95,32.93,32.95,28600.0,21.3954,21.4084,21.3954,21.4084,28600.0
2009-07-17 11:45:00,32.94,32.94,32.9,32.93,36300.0,21.4019,21.4019,21.3759,21.3954,36300.0
2009-07-17 11:50:00,32.95,32.96,32.92,32.93,28900.0,21.4084,21.4149,21.3889,21.3954,28900.0
2009-07-17 11:55:00,32.92,32.94,32.9,32.92,36700.0,21.3889,21.4019,21.3759,21.3889,36700.0
2009-07-17 12:00:00,32.92,32.98,32.92,32.98,10700.0,21.3889,21.4278,21.3889,21.4278,10700.0
2009-07-17 12:05:00,32.98,33.04,32.97,33.02,118900.0,21.4278,21.4668,21.4213,21.4538,118900.0
2009-07-17 12:10:00,33.02,33.02,32.98,33.02,37900.0,21.4538,21.4538,21.4278,21.4538,37900.0
2009-07-17 12:15:00,33.02,33.04,33.02,33.03,34600.0,21.4538,21.4668,21.4538,21.4603,34600.0
2009-07-17 12:20:00,33.04,33.07,33.03,33.03,138200.0,21.4668,21.4863,21.4603,21.4603,138200.0
2009-07-17 12:25:00,33.03,33.04,32.98,33.0,49500.0,21.4603,21.4668,21.4278,21.4408,49500.0
2009-07-17 12:30:00,33.0,33.0,32.98,33.0,27500.0,21.4408,21.4408,21.4278,21.4408,27500.0
2009-07-17 12:35:00,32.99,33.04,32.99,33.03,30200.0,21.4343,21.4668,21.4343,21.4603,30200.0
2009-07-17 12:40:00,33.03,33.05,33.02,33.03,12800.0,21.4603,21.4733,21.4538,21.4603,12800.0
2009-07-17 12:45:00,33.03,33.07,33.03,33.05,287100.0,21.4603,21.4863,21.4603,21.4733,287100.0
2009-07-17 12:50:00,33.05,33.06,33.02,33.03,348700.0,21.4733,21.4798,21.4538,21.4603,348700.0
2009-07-17 12:55:00,33.03,33.05,33.02,33.04,47200.0,21.4603,21.4733,21.4538,21.4668,47200.0
2009-07-17 13:00:00,33.03,33.06,33.02,33.04,49300.0,21.4603,21.4798,21.4538,21.4668,49300.0
2009-07-17 13:05:00,33.05,33.05,33.03,33.04,22800.0,21.4733,21.4733,21.4603,21.4668,22800.0
2009-07-17 13:10:00,33.03,33.03,33.01,33.01,30000.0,21.4603,21.4603,21.4473,21.4473,30000.0
2009-07-17 13:15:00,33.02,33.03,33.01,33.03,40000.0,21.4538,21.4603,21.4473,21.4603,40000.0
2009-07-17 13:20:00,33.03,33.08,33.03,33.07,116500.0,21.4603,21.4928,21.4603,21.4863,116500.0
2009-07-17 13:25:00,33.07,33.07,33.06,33.07,15500.0,21.4863,21.4863,21.4798,21.4863,15500.0
2009-07-17 13:30:00,33.07,33.11,33.07,33.11,49500.0,21.4863,21.5123,21.4863,21.5123,49500.0
2009-07-17 13:35:00,33.12,33.16,33.12,33.15,352900.0,21.5188,21.5448,21.5188,21.5383,352900.0
2009-07-17 13:40:00,33.15,33.16,33.13,33.16,46600.0,21.5383,21.5448,21.5253,21.5448,46600.0
2009-07-17 13:45:00,33.16,33.16,33.14,33.15,237400.0,21.5448,21.5448,21.5318,21.5383,237400.0
2009-07-17 13:50:00,33.15,33.16,33.13,33.14,228400.0,21.5383,21.5448,21.5253,21.5318,228400.0
2009-07-17 13:55:00,33.14,33.14,33.1,33.11,142000.0,21.5318,21.5318,21.5058,21.5123,142000.0
2009-07-17 14:00:00,33.11,33.11,33.09,33.11,246400.0,21.5123,21.5123,21.4993,21.5123,246400.0
2009-07-17 14:05:00,33.11,33.12,33.1,33.1,57000.0,21.5123,21.5188,21.5058,21.5058,57000.0
2009-07-17 14:10:00,33.1,33.11,33.07,33.09,286200.0,21.5058,21.5123,21.4863,21.4993,286200.0
2009-07-17 14:15:00,33.09,33.1,33.06,33.06,112400.0,21.4993,21.5058,21.4798,21.4798,112400.0
2009-07-17 14:20:00,33.06,33.1,33.05,33.1,103200.0,21.4798,21.5058,21.4733,21.5058,103200.0
2009-07-17 14:25:00,33.1,33.11,33.09,33.1,45800.0,21.5058,21.5123,21.4993,21.5058,45800.0
2009-07-17 14:30:00,33.11,33.11,33.09,33.1,42300.0,21.5123,21.5123,21.4993,21.5058,42300.0
2009-07-17 14:35:00,33.1,33.12,33.1,33.11,260100.0,21.5058,21.5188,21.5058,21.5123,260100.0
2009-07-17 14:40:00,33.11,33.13,33.1,33.12,61900.0,21.5123,21.5253,21.5058,21.5188,61900.0
2009-07-17 14:45:00,33.13,33.15,33.09,33.1,370700.0,21.5253,21.5383,21.4993,21.5058,370700.0
2009-07-17 14:50:00,33.1,33.14,33.1,33.11,52000.0,21.5058,21.5318,21.5058,21.5123,52000.0
2009-07-17 14:55:00,33.1,33.12,33.08,33.1,85200.0,21.5058,21.5188,21.4928,21.5058,85200.0
2009-07-17 15:00:00,33.1,33.12,33.08,33.09,36900.0,21.5058,21.5188,21.4928,21.4993,36900.0
2009-07-17 15:05:00,33.08,33.1,33.08,33.08,162200.0,21.4928,21.5058,21.4928,21.4928,162200.0
2009-07-17 15:10:00,33.08,33.09,33.04,33.06,75500.0,21.4928,21.4993,21.4668,21.4798,75500.0
2009-07-17 15:15:00,33.05,33.07,33.04,33.05,278800.0,21.4733,21.4863,21.4668,21.4733,278800.0
2009-07-17 15:20:00,33.05,33.06,33.04,33.04,304100.0,21.4733,21.4798,21.4668,21.4668,304100.0
2009-07-17 15:25:00,33.04,33.04,33.02,33.02,41000.0,21.4668,21.4668,21.4538,21.4538,41000.0
2009-07-17 15:30:00,33.02,33.02,32.97,32.98,320400.0,21.4538,21.4538,21.4213,21.4278,320400.0
2009-07-17 15:35:00,32.99,32.99,32.96,32.97,112800.0,21.4343,21.4343,21.4149,21.4213,112800.0
2009-07-17 15:40:00,32.98,33.03,32.98,33.01,94000.0,21.4278,21.4603,21.4278,21.4473,94000.0
2009-07-17 15:45:00,33.02,33.03,32.97,33.01,47900.0,21.4538,21.4603,21.4213,21.4473,47900.0
2009-07-17 15:50:00,33.02,33.1,33.01,33.07,191900.0,21.4538,21.5058,21.4473,21.4863,191900.0
2009-07-17 15:55:00,33.07,33.08,33.04,33.08,377700.0,21.4863,21.4928,21.4668,21.4928,377700.0
2009-07-20 09:30:00,33.83,33.93,33.8,33.92,167600.0,21.9801,22.0451,21.9606,22.0386,167600.0
2009-07-20 09:35:00,33.92,34.0,33.91,33.98,113400.0,22.0386,22.0906,22.0321,22.0776,113400.0
2009-07-20 09:40:00,33.99,34.0,33.85,33.87,119800.0,22.0841,22.0906,21.9931,22.0061,119800.0
2009-07-20 09:45:00,33.87,33.95,33.87,33.94,90900.0,22.0061,22.0581,22.0061,22.0516,90900.0
2009-07-20 09:50:00,33.94,33.97,33.92,33.95,90400.0,22.0516,22.0711,22.0386,22.0581,90400.0
2009-07-20 09:55:00,33.95,33.97,33.93,33.96,61800.0,22.0581,22.0711,22.0451,22.0646,61800.0
2009-07-20 10:00:00,33.97,34.06,33.96,34.05,141500.0,22.0711,22.1295,22.0646,22.1231,141500.0
2009-07-20 10:05:00,34.05,34.06,33.92,33.93,120500.0,22.1231,22.1295,22.0386,22.0451,120500.0
2009-07-20 10:10:00,33.93,33.93,33.88,33.91,93100.0,22.0451,22.0451,22.0126,22.0321,93100.0
2009-07-20 10:15:00,33.91,33.99,33.91,33.96,162000.0,22.0321,22.0841,22.0321,22.0646,162000.0
2009-07-20 10:20:00,33.96,33.97,33.9,33.94,87000.0,22.0646,22.0711,22.0256,22.0516,87000.0
2009-07-20 10:25:00,33.94,33.96,33.91,33.94,112900.0,22.0516,22.0646,22.0321,22.0516,112900.0
2009-07-20 10:30:00,33.94,33.94,33.83,33.83,56500.0,22.0516,22.0516,21.9801,21.9801,56500.0
2009-07-20 10:35:00,33.84,33.87,33.83,33.84,56600.0,21.9866,22.0061,21.9801,21.9866,56600.0
2009-07-20 10:40:00,33.83,33.89,33.83,33.88,40700.0,21.9801,22.0191,21.9801,22.0126,40700.0
2009-07-20 10:45:00,33.89,33.89,33.83,33.83,99600.0,22.0191,22.0191,21.9801,21.9801,99600.0
2009-07-20 10:50:00,33.84,33.86,33.81,33.82,32300.0,21.9866,21.9996,21.9671,21.9736,32300.0
2009-07-20 10:55:00,33.83,33.89,33.83,33.88,87800.0,21.9801,22.0191,21.9801,22.0126,87800.0
2009-07-20 11:00:00,33.88,33.92,33.87,33.89,262500.0,22.0126,22.0386,22.0061,22.0191,262500.0
2009-07-20 11:05:00,33.89,33.89,33.83,33.84,21300.0,22.0191,22.0191,21.9801,21.9866,21300.0
2009-07-20 11:10:00,33.84,33.89,33.84,33.89,25600.0,21.9866,22.0191,21.9866,22.0191,25600.0
2009-07-20 11:15:00,33.89,33.96,33.89,33.9,376600.0,22.0191,22.0646,22.0191,22.0256,376600.0
2009-07-20 11:20:00,33.9,33.94,33.89,33.91,163500.0,22.0256,22.0516,22.0191,22.0321,163500.0
2009-07-20 11:25:00,33.91,33.96,33.91,33.96,29900.0,22.0321,22.0646,22.0321,22.0646,29900.0
2009-07-20 11:30:00,33.97,34.01,33.96,33.98,49400.0,22.0711,22.0971,22.0646,22.0776,49400.0
2009-07-20 11:35:00,33.98,33.98,33.95,33.97,21900.0,22.0776,22.0776,22.0581,22.0711,21900.0
2009-07-20 11:40:00,33.98,34.0,33.95,33.99,61600.0,22.0776,22.0906,22.0581,22.0841,61600.0
2009-07-20 11:45:00,33.99,33.99,33.95,33.96,135300.0,22.0841,22.0841,22.0581,22.0646,135300.0
2009-07-20 11:50:00,33.95,33.96,33.91,33.93,48000.0,22.0581,22.0646,22.0321,22.0451,48000.0
2009-07-20 11:55:00,33.94,33.94,33.91,33.92,18400.0,22.0516,22.0516,22.0321,22.0386,18400.0
2009-07-20 12:00:00,33.92,33.99,33.92,33.96,37800.0,22.0386,22.0841,22.0386,22.0646,37800.0
2009-07-20 12:05:00,33.96,34.01,33.95,34.01,41900.0,22.0646,22.0971,22.0581,22.0971,41900.0
2009-07-20 12:10:00,34.0,34.02,34.0,34.02,32200.0,22.0906,22.1036,22.0906,22.1036,32200.0
2009-07-20 12:15:00,34.01,34.05,34.01,34.04,131000.0,22.0971,22.1231,22.0971,22.1166,131000.0
2009-07-20 12:20:00,34.04,34.06,34.03,34.03,129400.0,22.1166,22.1295,22.1101,22.1101,129400.0
2009-07-20 12:25:00,34.04,34.05,34.03,34.05,80300.0,22.1166,22.1231,22.1101,22.1231,80300.0
2009-07-20 12:30:00,34.07,34.09,34.07,34.07,357100.0,22.136,22.149,22.136,22.136,357100.0
2009-07-20 12:35:00,34.08,34.1,34.06,34.1,305800.0,22.1425,22.1555,22.1295,22.1555,305800.0
2009-07-20 12:40:00,34.1,34.12,34.09,34.12,104600.0,22.1555,22.1685,22.149,22.1685,104600.0
2009-07-20 12:45:00,34.12,34.13,34.1,34.1,206900.0,22.1685,22.175,22.1555,22.1555,206900.0
2009-07-20 12:50:00,34.1,34.11,34.07,34.1,232900.0,22.1555,22.162,22.136,22.1555,232900.0
2009-07-20 12:55:00,34.11,34.12,34.04,34.05,108300.0,22.162,22.1685,22.1166,22.1231,108300.0
2009-07-20 13:00:00,34.05,34.07,34.05,34.05,26500.0,22.1231,22.136,22.1231,22.1231,26500.0
2009-07-20 13:05:00,34.06,34.07,34.06,34.07,7400.0,22.1295,22.136,22.1295,22.136,7400.0
2009-07-20 13:10:00,34.07,34.08,34.04,34.04,24300.0,22.136,22.1425,22.1166,22.1166,24300.0
2009-07-20 13:15:00,34.04,34.04,34.0,34.02,65800.0,22.1166,22.1166,22.0906,22.1036,65800.0
2009-07-20 13:20:00,34.02,34.05,34.01,34.05,27400.0,22.1036,22.1231,22.0971,22.1231,27400.0
2009-07-20 13:25:00,34.04,34.04,34.0,34.0,353200.0,22.1166,22.1166,22.0906,22.0906,353200.0
2009-07-20 13:30:00,34.01,34.02,33.96,34.0,32200.0,22.0971,22.1036,22.0646,22.0906,32200.0
2009-07-20 13:35:00,34.0,34.03,33.97,33.98,75300.0,22.0906,22.1101,22.0711,22.0776,75300.0
2009-07-20 13:40:00,33.98,34.03,33.98,34.01,17100.0,22.0776,22.1101,22.0776,22.0971,17100.0
2009-07-20 13:45:00,34.02,34.07,34.01,34.06,50600.0,22.1036,22.136,22.0971,22.1295,50600.0
2009-07-20 13:50:00,34.06,34.07,34.02,34.05,57200.0,22.1295,22.136,22.1036,22.1231,57200.0
2009-07-20 13:55:00,34.06,34.08,34.03,34.07,133100.0,22.1295,22.1425,22.1101,22.136,133100.0
2009-07-20 14:00:00,34.06,34.07,34.03,34.03,86600.0,22.1295,22.136,22.1101,22.1101,86600.0
2009-07-20 14:05:00,34.03,34.08,34.03,34.04,48900.0,22.1101,22.1425,22.1101,22.1166,48900.0
2009-07-20 14:10:00,34.05,34.09,34.05,34.09,69100.0,22.1231,22.149,22.1231,22.149,69100.0
2009-07-20 14:15:00,34.09,34.12,34.08,34.12,159500.0,22.149,22.1685,22.1425,22.1685,159500.0
2009-07-20 14:20:00,34.11,34.11,34.04,34.04,39100.0,22.162,22.162,22.1166,22.1166,39100.0
2009-07-20 14:25:00,34.04,34.06,34.02,34.06,40400.0,22.1166,22.1295,22.1036,22.1295,40400.0
2009-07-20 14:30:00,34.06,34.09,34.05,34.09,79000.0,22.1295,22.149,22.1231,22.149,79000.0
2009-07-20 14:35:00,34.09,34.11,34.07,34.08,59800.0,22.149,22.162,22.136,22.1425,59800.0
2009-07-20 14:40:00,34.06,34.1,34.03,34.07,40000.0,22.1295,22.1555,22.1101,22.136,40000.0
2009-07-20 14:45:00,34.08,34.11,34.06,34.08,113300.0,22.1425,22.162,22.1295,22.1425,113300.0
2009-07-20 14:50:00,34.08,34.1,34.06,34.07,42900.0,22.1425,22.1555,22.1295,22.136,42900.0
2009-07-20 14:55:00,34.08,34.09,34.04,34.04,38000.0,22.1425,22.149,22.1166,22.1166,38000.0
2009-07-20 15:00:00,34.05,34.13,34.05,34.11,58100.0,22.1231,22.175,22.1231,22.162,58100.0
2009-07-20 15:05:00,34.13,34.18,34.12,34.17,166800.0,22.175,22.2075,22.1685,22.201,166800.0
2009-07-20 15:10:00,34.18,34.19,34.15,34.17,50000.0,22.2075,22.214,22.188,22.201,50000.0
2009-07-20 15:15:00,34.19,34.19,34.12,34.13,71100.0,22.214,22.214,22.1685,22.175,71100.0
2009-07-20 15:20:00,34.12,34.15,34.11,34.15,26500.0,22.1685,22.188,22.162,22.188,26500.0
2009-07-20 15:25:00,34.14,34.15,34.1,34.11,28800.0,22.1815,22.188,22.1555,22.162,28800.0
2009-07-20 15:30:00,34.11,34.11,34.06,34.11,29400.0,22.162,22.162,22.1295,22.162,29400.0
2009-07-20 15:35:00,34.11,34.13,34.08,34.12,65100.0,22.162,22.175,22.1425,22.1685,65100.0
2009-07-20 15:40:00,34.12,34.15,34.09,34.12,103300.0,22.1685,22.188,22.149,22.1685,103300.0
2009-07-20 15:45:00,34.12,34.14,34.09,34.12,316600.0,22.1685,22.1815,22.149,22.1685,316600.0
2009-07-20 15:50:00,34.12,34.18,34.12,34.16,146700.0,22.1685,22.2075,22.1685,22.1945,146700.0
2009-07-20 15:55:00,34.17,34.17,34.11,34.16,391100.0,22.201,22.201,22.162,22.1945,391100.0
2009-07-21 09:30:00,34.31,34.37,34.22,34.24,480600.0,22.292,22.331,22.2335,22.2465,480600.0
2009-07-21 09:35:00,34.25,34.26,34.2,34.24,156100.0,22.253,22.2595,22.2205,22.2465,156100.0
2009-07-21 09:40:00,34.24,34.24,34.13,34.13,434700.0,22.2465,22.2465,22.175,22.175,434700.0
2009-07-21 09:45:00,34.13,34.15,34.08,34.11,352200.0,22.175,22.188,22.1425,22.162,352200.0
2009-07-21 09:50:00,34.11,34.13,34.02,34.05,226000.0,22.162,22.175,22.1036,22.1231,226000.0
2009-07-21 09:55:00,34.04,34.13,34.03,34.12,217400.0,22.1166,22.175,22.1101,22.1685,217400.0
2009-07-21 10:00:00,34.11,34.15,33.97,34.02,197400.0,22.162,22.188,22.0711,22.1036,197400.0
2009-07-21 10:05:00,34.02,34.03,33.97,33.98,303400.0,22.1036,22.1101,22.0711,22.0776,303400.0
2009-07-21 10:10:00,33.98,33.98,33.9,33.94,317700.0,22.0776,22.0776,22.0256,22.0516,317700.0
2009-07-21 10:15:00,33.94,33.98,33.89,33.98,151100.0,22.0516,22.0776,22.0191,22.0776,151100.0
2009-07-21 10:20:00,33.99,34.03,33.98,34.01,102500.0,22.0841,22.1101,22.0776,22.0971,102500.0
2009-07-21 10:25:00,34.01,34.04,33.97,34.03,101700.0,22.0971,22.1166,22.0711,22.1101,101700.0
2009-07-21 10:30:00,34.02,34.13,34.02,34.13,144900.0,22.1036,22.175,22.1036,22.175,144900.0
2009-07-21 10:35:00,34.14,34.18,34.11,34.16,87600.0,22.1815,22.2075,22.162,22.1945,87600.0
2009-07-21 10:40:00,34.16,34.17,34.07,34.08,45000.0,22.1945,22.201,22.136,22.1425,45000.0
2009-07-21 10:45:00,34.09,34.09,34.03,34.06,60400.0,22.149,22.149,22.1101,22.1295,60400.0
2009-07-21 10:50:00,34.06,34.07,34.01,34.06,66700.0,22.1295,22.136,22.0971,22.1295,66700.0
2009-07-21 10:55:00,34.06,34.11,34.05,34.1,140900.0,22.1295,22.162,22.1231,22.1555,140900.0
2009-07-21 11:00:00,34.1,34.13,34.05,34.07,80700.0,22.1555,22.175,22.1231,22.136,80700.0
2009-07-21 11:05:00,34.06,34.07,34.01,34.06,50200.0,22.1295,22.136,22.0971,22.1295,50200.0
2009-07-21 11:10:00,34.07,34.08,33.98,34.0,83500.0,22.136,22.1425,22.0776,22.0906,83500.0
2009-07-21 11:15:00,34.01,34.08,34.0,34.06,45300.0,22.0971,22.1425,22.0906,22.1295,45300.0
2009-07-21 11:20:00,34.06,34.08,34.02,34.02,44300.0,22.1295,22.1425,22.1036,22.1036,44300.0
2009-07-21 11:25:00,34.03,34.05,34.01,34.02,56100.0,22.1101,22.1231,22.0971,22.1036,56100.0
2009-07-21 11:30:00,34.03,34.03,33.96,33.98,49600.0,22.1101,22.1101,22.0646,22.0776,49600.0
2009-07-21 11:35:00,33.99,34.01,33.98,33.99,149500.0,22.0841,22.0971,22.0776,22.0841,149500.0
2009-07-21 11:40:00,33.99,33.99,33.91,33.91,57800.0,22.0841,22.0841,22.0321,22.0321,57800.0
2009-07-21 11:45:00,33.9,33.9,33.84,33.86,54400.0,22.0256,22.0256,21.9866,21.9996,54400.0
2009-07-21 11:50:00,33.85,33.86,33.79,33.79,50700.0,21.9931,21.9996,21.9541,21.9541,50700.0
2009-07-21 11:55:00,33.79,33.79,33.68,33.7,76900.0,21.9541,21.9541,21.8827,21.8956,76900.0
2009-07-21 12:00:00,33.7,33.78,33.68,33.77,111100.0,21.8956,21.9476,21.8827,21.9411,111100.0
2009-07-21 12:05:00,33.76,33.79,33.75,33.79,47700.0,21.9346,21.9541,21.9281,21.9541,47700.0
2009-07-21 12:10:00,33.79,33.81,33.78,33.81,71600.0,21.9541,21.9671,21.9476,21.9671,71600.0
2009-07-21 12:15:00,33.81,33.82,33.78,33.8,30400.0,21.9671,21.9736,21.9476,21.9606,30400.0
2009-07-21 12:20:00,33.79,33.79,33.72,33.73,50000.0,21.9541,21.9541,21.9086,21.9151,50000.0
2009-07-21 12:25:00,33.73,33.79,33.72,33.77,49000.0,21.9151,21.9541,21.9086,21.9411,49000.0
2009-07-21 12:30:00,33.77,33.78,33.69,33.7,35100.0,21.9411,21.9476,21.8892,21.8956,35100.0
2009-07-21 12:35:00,33.7,33.79,33.67,33.79,88200.0,21.8956,21.9541,21.8762,21.9541,88200.0
2009-07-21 12:40:00,33.78,33.78,33.74,33.75,51100.0,21.9476,21.9476,21.9216,21.9281,51100.0
2009-07-21 12:45:00,33.74,33.77,33.73,33.74,41700.0,21.9216,21.9411,21.9151,21.9216,41700.0
2009-07-21 12:50:00,33.74,33.74,33.69,33.7,51800.0,21.9216,21.9216,21.8892,21.8956,51800.0
2009-07-21 12:55:00,33.7,33.7,33.65,33.67,65200.0,21.8956,21.8956,21.8632,21.8762,65200.0
2009-07-21 13:00:00,33.66,33.68,33.63,33.64,107800.0,21.8697,21.8827,21.8502,21.8567,107800.0
2009-07-21 13:05:00,33.63,33.64,33.56,33.58,76700.0,21.8502,21.8567,21.8047,21.8177,76700.0
2009-07-21 13:10:00,33.58,33.64,33.58,33.64,92100.0,21.8177,21.8567,21.8177,21.8567,92100.0
2009-07-21 13:15:00,33.64,33.69,33.64,33.69,88600.0,21.8567,21.8892,21.8567,21.8892,88600.0
2009-07-21 13:20:00,33.69,33.7,33.66,33.7,32500.0,21.8892,21.8956,21.8697,21.8956,32500.0
2009-07-21 13:25:00,33.7,33.76,33.7,33.75,131700.0,21.8956,21.9346,21.8956,21.9281,131700.0
2009-07-21 13:30:00,33.75,33.77,33.74,33.74,31900.0,21.9281,21.9411,21.9216,21.9216,31900.0
2009-07-21 13:35:00,33.75,33.75,33.7,33.72,42100.0,21.9281,21.9281,21.8956,21.9086,42100.0
2009-07-21 13:40:00,33.73,33.76,33.72,33.75,43200.0,21.9151,21.9346,21.9086,21.9281,43200.0
2009-07-21 13:45:00,33.74,33.78,33.74,33.77,41700.0,21.9216,21.9476,21.9216,21.9411,41700.0
2009-07-21 13:50:00,33.77,33.78,33.71,33.71,72000.0,21.9411,21.9476,21.9021,21.9021,72000.0
2009-07-21 13:55:00,33.71,33.74,33.69,33.74,26800.0,21.9021,21.9216,21.8892,21.9216,26800.0
2009-07-21 14:00:00,33.74,33.79,33.73,33.79,140800.0,21.9216,21.9541,21.9151,21.9541,140800.0
2009-07-21 14:05:00,33.79,33.79,33.75,33.77,36600.0,21.9541,21.9541,21.9281,21.9411,36600.0
2009-07-21 14:10:00,33.77,33.84,33.77,33.83,50100.0,21.9411,21.9866,21.9411,21.9801,50100.0
2009-07-21 14:15:00,33.84,33.87,33.78,33.79,46700.0,21.9866,22.0061,21.9476,21.9541,46700.0
2009-07-21 14:20:00,33.79,33.83,33.75,33.83,49400.0,21.9541,21.9801,21.9281,21.9801,49400.0
2009-07-21 14:25:00,33.82,33.83,33.78,33.81,61700.0,21.9736,21.9801,21.9476,21.9671,61700.0
2009-07-21 14:30:00,33.8,33.82,33.74,33.76,73800.0,21.9606,21.9736,21.9216,21.9346,73800.0
2009-07-21 14:35:00,33.75,33.85,33.75,33.82,69900.0,21.9281,21.9931,21.9281,21.9736,69900.0
2009-07-21 14:40:00,33.82,33.84,33.8,33.84,83200.0,21.9736,21.9866,21.9606,21.9866,83200.0
2009-07-21 14:45:00,33.84,33.86,33.81,33.85,91800.0,21.9866,21.9996,21.9671,21.9931,91800.0
2009-07-21 14:50:00,33.86,33.92,33.86,33.91,338600.0,21.9996,22.0386,21.9996,22.0321,338600.0
2009-07-21 14:55:00,33.91,33.94,33.88,33.94,227100.0,22.0321,22.0516,22.0126,22.0516,227100.0
2009-07-21 15:00:00,33.94,33.94,33.92,33.92,60100.0,22.0516,22.0516,22.0386,22.0386,60100.0
2009-07-21 15:05:00,33.93,33.93,33.87,33.89,56000.0,22.0451,22.0451,22.0061,22.0191,56000.0
2009-07-21 15:10:00,33.89,33.95,33.89,33.92,61000.0,22.0191,22.0581,22.0191,22.0386,61000.0
2009-07-21 15:15:00,33.93,33.95,33.91,33.94,94400.0,22.0451,22.0581,22.0321,22.0516,94400.0
2009-07-21 15:20:00,33.94,33.94,33.91,33.93,29700.0,22.0516,22.0516,22.0321,22.0451,29700.0
2009-07-21 15:25:00,33.93,33.97,33.93,33.96,57400.0,22.0451,22.0711,22.0451,22.0646,57400.0
2009-07-21 15:30:00,33.96,33.99,33.93,33.95,96900.0,22.0646,22.0841,22.0451,22.0581,96900.0
2009-07-21 15:35:00,33.96,33.97,33.93,33.96,107800.0,22.0646,22.0711,22.0451,22.0646,107800.0
2009-07-21 15:40:00,33.96,34.0,33.95,33.99,95000.0,22.0646,22.0906,22.0581,22.0841,95000.0
2009-07-21 15:45:00,34.0,34.01,33.96,33.97,138800.0,22.0906,22.0971,22.0646,22.0711,138800.0
2009-07-21 15:50:00,33.97,34.03,33.96,34.01,130500.0,22.0711,22.1101,22.0646,22.0971,130500.0
2009-07-21 15:55:00,34.02,34.07,34.01,34.05,464700.0,22.1036,22.136,22.0971,22.1231,464700.0
2009-07-22 09:30:00,33.64,33.76,33.6,33.66,194100.0,21.8567,21.9346,21.8307,21.8697,194100.0
2009-07-22 09:35:00,33.69,33.75,33.6,33.74,137900.0,21.8892,21.9281,21.8307,21.9216,137900.0
2009-07-22 09:40:00,33.75,33.77,33.69,33.72,112900.0,21.9281,21.9411,21.8892,21.9086,112900.0
2009-07-22 09:45:00,33.72,33.78,33.71,33.78,235700.0,21.9086,21.9476,21.9021,21.9476,235700.0
2009-07-22 09:50:00,33.78,33.84,33.75,33.82,134100.0,21.9476,21.9866,21.9281,21.9736,134100.0
2009-07-22 09:55:00,33.83,33.85,33.77,33.8,87800.0,21.9801,21.9931,21.9411,21.9606,87800.0
2009-07-22 10:00:00,33.8,33.92,33.8,33.86,85300.0,21.9606,22.0386,21.9606,21.9996,85300.0
2009-07-22 10:05:00,33.86,33.92,33.83,33.91,162400.0,21.9996,22.0386,21.9801,22.0321,162400.0
2009-07-22 10:10:00,33.91,33.92,33.83,33.84,96100.0,22.0321,22.0386,21.9801,21.9866,96100.0
2009-07-22 10:15:00,33.85,33.86,33.81,33.81,57900.0,21.9931,21.9996,21.9671,21.9671,57900.0
2009-07-22 10:20:00,33.8,33.87,33.79,33.86,47000.0,21.9606,22.0061,21.9541,21.9996,47000.0
2009-07-22 10:25:00,33.86,33.88,33.75,33.77,52200.0,21.9996,22.0126,21.9281,21.9411,52200.0
2009-07-22 10:30:00,33.78,33.81,33.76,33.78,122900.0,21.9476,21.9671,21.9346,21.9476,122900.0
2009-07-22 10:35:00,33.78,33.8,33.76,33.78,41400.0,21.9476,21.9606,21.9346,21.9476,41400.0
2009-07-22 10:40:00,33.78,33.81,33.75,33.76,64000.0,21.9476,21.9671,21.9281,21.9346,64000.0
2009-07-22 10:45:00,33.76,33.84,33.76,33.83,78100.0,21.9346,21.9866,21.9346,21.9801,78100.0
2009-07-22 10:50:00,33.82,33.91,33.82,33.9,60500.0,21.9736,22.0321,21.9736,22.0256,60500.0
2009-07-22 10:55:00,33.9,33.97,33.9,33.97,86200.0,22.0256,22.0711,22.0256,22.0711,86200.0
2009-07-22 11:00:00,33.97,34.02,33.94,34.01,80500.0,22.0711,22.1036,22.0516,22.0971,80500.0
2009-07-22 11:05:00,34.02,34.04,34.01,34.04,35500.0,22.1036,22.1166,22.0971,22.1166,35500.0
2009-07-22 11:10:00,34.04,34.06,33.99,34.01,26900.0,22.1166,22.1295,22.0841,22.0971,26900.0
2009-07-22 11:15:00,34.01,34.05,34.0,34.02,42700.0,22.0971,22.1231,22.0906,22.1036,42700.0
2009-07-22 11:20:00,34.02,34.02,33.94,33.95,56700.0,22.1036,22.1036,22.0516,22.0581,56700.0
2009-07-22 11:25:00,33.96,33.98,33.94,33.96,28200.0,22.0646,22.0776,22.0516,22.0646,28200.0
2009-07-22 11:30:00,33.95,34.01,33.94,33.98,40500.0,22.0581,22.0971,22.0516,22.0776,40500.0
2009-07-22 11:35:00,33.97,33.98,33.91,33.92,39100.0,22.0711,22.0776,22.0321,22.0386,39100.0
2009-07-22 11:40:00,33.91,33.95,33.89,33.93,29600.0,22.0321,22.0581,22.0191,22.0451,29600.0
2009-07-22 11:45:00,33.93,33.94,33.89,33.9,34500.0,22.0451,22.0516,22.0191,22.0256,34500.0
2009-07-22 11:50:00,33.9,33.96,33.9,33.92,32400.0,22.0256,22.0646,22.0256,22.0386,32400.0
2009-07-22 11:55:00,33.91,33.96,33.91,33.96,27700.0,22.0321,22.0646,22.0321,22.0646,27700.0
2009-07-22 12:00:00,33.96,34.0,33.96,33.99,47900.0,22.0646,22.0906,22.0646,22.0841,47900.0
2009-07-22 12:05:00,33.99,34.02,33.98,34.01,49500.0,22.0841,22.1036,22.0776,22.0971,49500.0
2009-07-22 12:10:00,34.01,34.01,33.96,33.97,55700.0,22.0971,22.0971,22.0646,22.0711,55700.0
2009-07-22 12:15:00,33.97,34.0,33.97,33.99,620100.0,22.0711,22.0906,22.0711,22.0841,620100.0
2009-07-22 12:20:00,33.99,34.09,33.99,34.09,58500.0,22.0841,22.149,22.0841,22.149,58500.0
2009-07-22 12:25:00,34.08,34.15,34.08,34.14,129700.0,22.1425,22.188,22.1425,22.1815,129700.0
2009-07-22 12:30:00,34.14,34.16,34.1,34.14,124100.0,22.1815,22.1945,22.1555,22.1815,124100.0
2009-07-22 12:35:00,34.15,34.18,34.14,34.15,130100.0,22.188,22.2075,22.1815,22.188,130100.0
2009-07-22 12:40:00,34.15,34.19,34.13,34.18,82900.0,22.188,22.214,22.175,22.2075,82900.0
2009-07-22 12:45:00,34.17,34.23,34.14,34.22,145500.0,22.201,22.24,22.1815,22.2335,145500.0
2009-07-22 12:50:00,34.22,34.24,34.17,34.17,44400.0,22.2335,22.2465,22.201,22.201,44400.0
2009-07-22 12:55:00,34.18,34.19,34.17,34.19,28500.0,22.2075,22.214,22.201,22.214,28500.0
2009-07-22 13:00:00,34.19,34.2,34.16,34.2,44700.0,22.214,22.2205,22.1945,22.2205,44700.0
2009-07-22 13:05:00,34.2,34.22,34.18,34.21,87500.0,22.2205,22.2335,22.2075,22.227,87500.0
2009-07-22 13:10:00,34.21,34.23,34.2,34.22,83100.0,22.227,22.24,22.2205,22.2335,83100.0
2009-07-22 13:15:00,34.22,34.27,34.22,34.25,70000.0,22.2335,22.266,22.2335,22.253,70000.0
2009-07-22 13:20:00,34.25,34.25,34.14,34.14,75300.0,22.253,22.253,22.1815,22.1815,75300.0
2009-07-22 13:25:00,34.14,34.15,34.11,34.14,47500.0,22.1815,22.188,22.162,22.1815,47500.0
2009-07-22 13:30:00,34.14,34.16,34.09,34.1,39300.0,22.1815,22.1945,22.149,22.1555,39300.0
2009-07-22 13:35:00,34.1,34.15,34.09,34.14,54400.0,22.1555,22.188,22.149,22.1815,54400.0
2009-07-22 13:40:00,34.15,34.15,34.08,34.09,53300.0,22.188,22.188,22.1425,22.149,53300.0
2009-07-22 13:45:00,34.1,34.15,34.09,34.14,81400.0,22.1555,22.188,22.149,22.1815,81400.0
2009-07-22 13:50:00,34.14,34.17,34.11,34.12,157600.0,22.1815,22.201,22.162,22.1685,157600.0
2009-07-22 13:55:00,34.11,34.14,34.1,34.14,68900.0,22.162,22.1815,22.1555,22.1815,68900.0
2009-07-22 14:00:00,34.14,34.17,34.08,34.09,45200.0,22.1815,22.201,22.1425,22.149,45200.0
2009-07-22 14:05:00,34.09,34.09,34.04,34.07,28700.0,22.149,22.149,22.1166,22.136,28700.0
2009-07-22 14:10:00,34.07,34.1,34.05,34.1,57500.0,22.136,22.1555,22.1231,22.1555,57500.0
2009-07-22 14:15:00,34.1,34.13,34.09,34.11,34600.0,22.1555,22.175,22.149,22.162,34600.0
2009-07-22 14:20:00,34.11,34.11,34.07,34.1,60300.0,22.162,22.162,22.136,22.1555,60300.0
2009-07-22 14:25:00,34.1,34.12,34.06,34.1,57300.0,22.1555,22.1685,22.1295,22.1555,57300.0
2009-07-22 14:30:00,34.1,34.13,34.08,34.13,44700.0,22.1555,22.175,22.1425,22.175,44700.0
2009-07-22 14:35:00,34.14,34.14,34.1,34.12,98900.0,22.1815,22.1815,22.1555,22.1685,98900.0
2009-07-22 14:40:00,34.12,34.16,34.12,34.16,54800.0,22.1685,22.1945,22.1685,22.1945,54800.0
2009-07-22 14:45:00,34.15,34.16,34.13,34.13,38200.0,22.188,22.1945,22.175,22.175,38200.0
2009-07-22 14:50:00,34.13,34.18,34.13,34.15,64500.0,22.175,22.2075,22.175,22.188,64500.0
2009-07-22 14:55:00,34.14,34.18,34.14,34.18,59500.0,22.1815,22.2075,22.1815,22.2075,59500.0
2009-07-22 15:00:00,34.18,34.2,34.17,34.2,30800.0,22.2075,22.2205,22.201,22.2205,30800.0
2009-07-22 15:05:00,34.2,34.21,34.12,34.15,82400.0,22.2205,22.227,22.1685,22.188,82400.0
2009-07-22 15:10:00,34.15,34.15,34.07,34.08,45400.0,22.188,22.188,22.136,22.1425,45400.0
2009-07-22 15:15:00,34.08,34.08,34.0,34.04,49600.0,22.1425,22.1425,22.0906,22.1166,49600.0
2009-07-22 15:20:00,34.04,34.07,34.02,34.03,70000.0,22.1166,22.136,22.1036,22.1101,70000.0
2009-07-22 15:25:00,34.02,34.04,33.99,34.03,63900.0,22.1036,22.1166,22.0841,22.1101,63900.0
2009-07-22 15:30:00,34.03,34.06,34.03,34.04,87200.0,22.1101,22.1295,22.1101,22.1166,87200.0
2009-07-22 15:35:00,34.03,34.04,33.99,34.02,51500.0,22.1101,22.1166,22.0841,22.1036,51500.0
2009-07-22 15:40:00,34.02,34.04,33.96,34.0,114200.0,22.1036,22.1166,22.0646,22.0906,114200.0
2009-07-22 15:45:00,33.99,34.05,33.96,33.96,61700.0,22.0841,22.1231,22.0646,22.0646,61700.0
2009-07-22 15:50:00,33.96,34.02,33.96,34.01,112900.0,22.0646,22.1036,22.0646,22.0971,112900.0
2009-07-22 15:55:00,34.01,34.04,34.01,34.03,126200.0,22.0971,22.1166,22.0971,22.1101,126200.0
2009-07-23 09:30:00,34.23,34.26,34.15,34.26,181000.0,22.24,22.2595,22.188,22.2595,181000.0
2009-07-23 09:35:00,34.26,34.28,34.21,34.27,173400.0,22.2595,22.2725,22.227,22.266,173400.0
2009-07-23 09:40:00,34.28,34.29,34.25,34.26,98000.0,22.2725,22.279,22.253,22.2595,98000.0
2009-07-23 09:45:00,34.26,34.33,34.25,34.31,98800.0,22.2595,22.305,22.253,22.292,98800.0
2009-07-23 09:50:00,34.32,34.32,34.28,34.29,40900.0,22.2985,22.2985,22.2725,22.279,40900.0
2009-07-23 09:55:00,34.29,34.45,34.29,34.45,241600.0,22.279,22.3829,22.279,22.3829,241600.0
2009-07-23 10:00:00,34.44,34.48,34.38,34.43,441700.0,22.3764,22.4024,22.3375,22.3699,441700.0
2009-07-23 10:05:00,34.44,34.58,34.42,34.57,95400.0,22.3764,22.4674,22.3634,22.4609,95400.0
2009-07-23 10:10:00,34.59,34.65,34.58,34.61,100400.0,22.4739,22.5129,22.4674,22.4869,100400.0
2009-07-23 10:15:00,34.61,34.71,34.6,34.7,124500.0,22.4869,22.5519,22.4804,22.5454,124500.0
2009-07-23 10:20:00,34.71,34.75,34.69,34.7,182600.0,22.5519,22.5779,22.5389,22.5454,182600.0
2009-07-23 10:25:00,34.7,34.71,34.66,34.66,83100.0,22.5454,22.5519,22.5194,22.5194,83100.0
2009-07-23 10:30:00,34.66,34.78,34.65,34.76,249400.0,22.5194,22.5973,22.5129,22.5844,249400.0
2009-07-23 10:35:00,34.77,34.86,34.74,34.84,132100.0,22.5909,22.6493,22.5714,22.6363,132100.0
2009-07-23 10:40:00,34.84,34.86,34.82,34.84,62300.0,22.6363,22.6493,22.6233,22.6363,62300.0
2009-07-23 10:45:00,34.83,34.86,34.8,34.8,68200.0,22.6298,22.6493,22.6103,22.6103,68200.0
2009-07-23 10:50:00,34.81,34.82,34.77,34.81,106600.0,22.6168,22.6233,22.5909,22.6168,106600.0
2009-07-23 10:55:00,34.82,34.85,34.82,34.84,107300.0,22.6233,22.6428,22.6233,22.6363,107300.0
2009-07-23 11:00:00,34.84,34.95,34.83,34.94,105300.0,22.6363,22.7078,22.6298,22.7013,105300.0
2009-07-23 11:05:00,34.94,34.94,34.9,34.91,36800.0,22.7013,22.7013,22.6753,22.6818,36800.0
2009-07-23 11:10:00,34.92,35.0,34.92,34.98,79300.0,22.6883,22.7403,22.6883,22.7273,79300.0
2009-07-23 11:15:00,34.98,35.01,34.95,34.96,160900.0,22.7273,22.7468,22.7078,22.7143,160900.0
2009-07-23 11:20:00,34.96,35.02,34.95,35.0,76100.0,22.7143,22.7533,22.7078,22.7403,76100.0
2009-07-23 11:25:00,35.02,35.02,34.98,34.99,140200.0,22.7533,22.7533,22.7273,22.7338,140200.0
2009-07-23 11:30:00,35.0,35.0,34.95,34.99,68600.0,22.7403,22.7403,22.7078,22.7338,68600.0
2009-07-23 11:35:00,34.99,35.03,34.99,35.02,104300.0,22.7338,22.7598,22.7338,22.7533,104300.0
2009-07-23 11:40:00,35.02,35.05,35.0,35.04,221000.0,22.7533,22.7728,22.7403,22.7663,221000.0
2009-07-23 11:45:00,35.04,35.05,35.0,35.02,220100.0,22.7663,22.7728,22.7403,22.7533,220100.0
2009-07-23 11:50:00,35.02,35.06,35.01,35.02,152300.0,22.7533,22.7793,22.7468,22.7533,152300.0
2009-07-23 11:55:00,35.02,35.03,34.97,34.97,56900.0,22.7533,22.7598,22.7208,22.7208,56900.0
2009-07-23 12:00:00,34.98,35.01,34.98,34.98,120200.0,22.7273,22.7468,22.7273,22.7273,120200.0
2009-07-23 12:05:00,34.99,35.02,34.98,35.02,118100.0,22.7338,22.7533,22.7273,22.7533,118100.0
2009-07-23 12:10:00,35.01,35.03,35.0,35.02,96800.0,22.7468,22.7598,22.7403,22.7533,96800.0
2009-07-23 12:15:00,35.02,35.04,35.0,35.03,88800.0,22.7533,22.7663,22.7403,22.7598,88800.0
2009-07-23 12:20:00,35.04,35.04,35.0,35.03,86300.0,22.7663,22.7663,22.7403,22.7598,86300.0
2009-07-23 12:25:00,35.03,35.06,35.01,35.05,79100.0,22.7598,22.7793,22.7468,22.7728,79100.0
2009-07-23 12:30:00,35.05,35.05,35.02,35.03,68600.0,22.7728,22.7728,22.7533,22.7598,68600.0
2009-07-23 12:35:00,35.03,35.03,35.0,35.0,53900.0,22.7598,22.7598,22.7403,22.7403,53900.0
2009-07-23 12:40:00,35.01,35.05,35.0,35.05,155100.0,22.7468,22.7728,22.7403,22.7728,155100.0
2009-07-23 12:45:00,35.04,35.1,35.04,35.09,136800.0,22.7663,22.8053,22.7663,22.7988,136800.0
2009-07-23 12:50:00,35.09,35.1,35.05,35.09,53900.0,22.7988,22.8053,22.7728,22.7988,53900.0
2009-07-23 12:55:00,35.09,35.13,35.08,35.11,79600.0,22.7988,22.8248,22.7923,22.8118,79600.0
2009-07-23 13:00:00,35.11,35.12,35.06,35.08,71400.0,22.8118,22.8183,22.7793,22.7923,71400.0
2009-07-23 13:05:00,35.08,35.09,35.04,35.04,57900.0,22.7923,22.7988,22.7663,22.7663,57900.0
2009-07-23 13:10:00,35.05,35.06,35.03,35.05,77700.0,22.7728,22.7793,22.7598,22.7728,77700.0
2009-07-23 13:15:00,35.05,35.06,35.01,35.06,112000.0,22.7728,22.7793,22.7468,22.7793,112000.0
2009-07-23 13:20:00,35.05,35.08,35.04,35.07,88300.0,22.7728,22.7923,22.7663,22.7858,88300.0
2009-07-23 13:25:00,35.07,35.11,35.06,35.07,76800.0,22.7858,22.8118,22.7793,22.7858,76800.0
2009-07-23 13:30:00,35.08,35.08,35.06,35.07,36600.0,22.7923,22.7923,22.7793,22.7858,36600.0
2009-07-23 13:35:00,35.08,35.15,35.07,35.14,67600.0,22.7923,22.8377,22.7858,22.8312,67600.0
2009-07-23 13:40:00,35.14,35.15,35.07,35.08,62100.0,22.8312,22.8377,22.7858,22.7923,62100.0
2009-07-23 13:45:00,35.08,35.09,35.06,35.08,94900.0,22.7923,22.7988,22.7793,22.7923,94900.0
2009-07-23 13:50:00,35.08,35.09,35.05,35.06,173200.0,22.7923,22.7988,22.7728,22.7793,173200.0
2009-07-23 13:55:00,35.06,35.06,35.03,35.03,88000.0,22.7793,22.7793,22.7598,22.7598,88000.0
2009-07-23 14:00:00,35.03,35.04,34.96,34.97,68900.0,22.7598,22.7663,22.7143,22.7208,68900.0
2009-07-23 14:05:00,34.97,34.97,34.95,34.95,18400.0,22.7208,22.7208,22.7078,22.7078,18400.0
2009-07-23 14:10:00,34.94,34.99,34.94,34.99,32400.0,22.7013,22.7338,22.7013,22.7338,32400.0
2009-07-23 14:15:00,34.99,35.03,34.99,35.02,28600.0,22.7338,22.7598,22.7338,22.7533,28600.0
2009-07-23 14:20:00,35.03,35.03,34.97,35.0,40600.0,22.7598,22.7598,22.7208,22.7403,40600.0
2009-07-23 14:25:00,35.0,35.04,35.0,35.02,43800.0,22.7403,22.7663,22.7403,22.7533,43800.0
2009-07-23 14:30:00,35.02,35.04,35.0,35.0,65200.0,22.7533,22.7663,22.7403,22.7403,65200.0
2009-07-23 14:35:00,35.0,35.03,35.0,35.02,51700.0,22.7403,22.7598,22.7403,22.7533,51700.0
2009-07-23 14:40:00,35.02,35.04,35.02,35.03,73000.0,22.7533,22.7663,22.7533,22.7598,73000.0
2009-07-23 14:45:00,35.03,35.06,35.02,35.05,41600.0,22.7598,22.7793,22.7533,22.7728,41600.0
2009-07-23 14:50:00,35.05,35.05,35.02,35.04,88700.0,22.7728,22.7728,22.7533,22.7663,88700.0
2009-07-23 14:55:00,35.04,35.06,35.02,35.05,141900.0,22.7663,22.7793,22.7533,22.7728,141900.0
2009-07-23 15:00:00,35.06,35.08,35.03,35.08,165100.0,22.7793,22.7923,22.7598,22.7923,165100.0
2009-07-23 15:05:00,35.09,35.1,35.03,35.03,164800.0,22.7988,22.8053,22.7598,22.7598,164800.0
2009-07-23 15:10:00,35.03,35.1,35.01,35.09,49100.0,22.7598,22.8053,22.7468,22.7988,49100.0
2009-07-23 15:15:00,35.08,35.1,35.02,35.03,88700.0,22.7923,22.8053,22.7533,22.7598,88700.0
2009-07-23 15:20:00,35.03,35.06,35.0,35.05,102100.0,22.7598,22.7793,22.7403,22.7728,102100.0
2009-07-23 15:25:00,35.05,35.07,35.03,35.04,63800.0,22.7728,22.7858,22.7598,22.7663,63800.0
2009-07-23 15:30:00,35.04,35.04,34.97,34.97,70800.0,22.7663,22.7663,22.7208,22.7208,70800.0
2009-07-23 15:35:00,34.97,35.0,34.95,34.96,53300.0,22.7208,22.7403,22.7078,22.7143,53300.0
2009-07-23 15:40:00,34.96,34.99,34.94,34.98,125200.0,22.7143,22.7338,22.7013,22.7273,125200.0
2009-07-23 15:45:00,34.98,34.98,34.85,34.86,119100.0,22.7273,22.7273,22.6428,22.6493,119100.0
2009-07-23 15:50:00,34.87,34.89,34.81,34.88,140900.0,22.6558,22.6688,22.6168,22.6623,140900.0
2009-07-23 15:55:00,34.88,34.96,34.85,34.95,331500.0,22.6623,22.7143,22.6428,22.7078,331500.0
2009-07-24 09:30:00,34.61,34.65,34.5,34.63,160700.0,22.4869,22.5129,22.4154,22.4999,160700.0
2009-07-24 09:35:00,34.63,34.68,34.61,34.64,124300.0,22.4999,22.5324,22.4869,22.5064,124300.0
2009-07-24 09:40:00,34.65,34.81,34.63,34.76,123300.0,22.5129,22.6168,22.4999,22.5844,123300.0
2009-07-24 09:45:00,34.76,34.78,34.67,34.67,61300.0,22.5844,22.5973,22.5259,22.5259,61300.0
2009-07-24 09:50:00,34.67,34.68,34.6,34.64,97500.0,22.5259,22.5324,22.4804,22.5064,97500.0
2009-07-24 09:55:00,34.61,34.65,34.46,34.51,117400.0,22.4869,22.5129,22.3894,22.4219,117400.0
2009-07-24 10:00:00,34.49,34.54,34.45,34.52,61300.0,22.4089,22.4414,22.3829,22.4284,61300.0
2009-07-24 10:05:00,34.52,34.62,34.5,34.52,86100.0,22.4284,22.4934,22.4154,22.4284,86100.0
2009-07-24 10:10:00,34.52,34.59,34.5,34.52,78900.0,22.4284,22.4739,22.4154,22.4284,78900.0
2009-07-24 10:15:00,34.51,34.58,34.5,34.55,82600.0,22.4219,22.4674,22.4154,22.4479,82600.0
2009-07-24 10:20:00,34.55,34.57,34.51,34.57,116200.0,22.4479,22.4609,22.4219,22.4609,116200.0
2009-07-24 10:25:00,34.56,34.64,34.54,34.62,150400.0,22.4544,22.5064,22.4414,22.4934,150400.0
2009-07-24 10:30:00,34.63,34.64,34.59,34.6,62000.0,22.4999,22.5064,22.4739,22.4804,62000.0
2009-07-24 10:35:00,34.61,34.62,34.51,34.51,84800.0,22.4869,22.4934,22.4219,22.4219,84800.0
2009-07-24 10:40:00,34.52,34.53,34.5,34.5,92400.0,22.4284,22.4349,22.4154,22.4154,92400.0
2009-07-24 10:45:00,34.5,34.56,34.47,34.54,114700.0,22.4154,22.4544,22.3959,22.4414,114700.0
2009-07-24 10:50:00,34.54,34.54,34.42,34.44,134600.0,22.4414,22.4414,22.3634,22.3764,134600.0
2009-07-24 10:55:00,34.44,34.45,34.4,34.43,67400.0,22.3764,22.3829,22.3505,22.3699,67400.0
2009-07-24 11:00:00,34.42,34.46,34.38,34.44,86800.0,22.3634,22.3894,22.3375,22.3764,86800.0
2009-07-24 11:05:00,34.45,34.46,34.42,34.42,121400.0,22.3829,22.3894,22.3634,22.3634,121400.0
2009-07-24 11:10:00,34.44,34.5,34.42,34.47,180400.0,22.3764,22.4154,22.3634,22.3959,180400.0
2009-07-24 11:15:00,34.47,34.54,34.47,34.54,55600.0,22.3959,22.4414,22.3959,22.4414,55600.0
2009-07-24 11:20:00,34.54,34.59,34.54,34.56,54800.0,22.4414,22.4739,22.4414,22.4544,54800.0
2009-07-24 11:25:00,34.55,34.59,34.54,34.57,49600.0,22.4479,22.4739,22.4414,22.4609,49600.0
2009-07-24 11:30:00,34.58,34.62,34.58,34.6,53900.0,22.4674,22.4934,22.4674,22.4804,53900.0
2009-07-24 11:35:00,34.6,34.64,34.58,34.63,95200.0,22.4804,22.5064,22.4674,22.4999,95200.0
2009-07-24 11:40:00,34.63,34.63,34.58,34.59,47700.0,22.4999,22.4999,22.4674,22.4739,47700.0
2009-07-24 11:45:00,34.59,34.61,34.56,34.6,43400.0,22.4739,22.4869,22.4544,22.4804,43400.0
2009-07-24 11:50:00,34.61,34.61,34.56,34.58,30200.0,22.4869,22.4869,22.4544,22.4674,30200.0
2009-07-24 11:55:00,34.59,34.67,34.58,34.66,76800.0,22.4739,22.5259,22.4674,22.5194,76800.0
2009-07-24 12:00:00,34.65,34.67,34.62,34.63,47400.0,22.5129,22.5259,22.4934,22.4999,47400.0
2009-07-24 12:05:00,34.63,34.66,34.62,34.66,23800.0,22.4999,22.5194,22.4934,22.5194,23800.0
2009-07-24 12:10:00,34.65,34.66,34.61,34.62,76100.0,22.5129,22.5194,22.4869,22.4934,76100.0
2009-07-24 12:15:00,34.62,34.64,34.6,34.6,34400.0,22.4934,22.5064,22.4804,22.4804,34400.0
2009-07-24 12:20:00,34.61,34.64,34.6,34.64,42400.0,22.4869,22.5064,22.4804,22.5064,42400.0
2009-07-24 12:25:00,34.63,34.65,34.62,34.64,38000.0,22.4999,22.5129,22.4934,22.5064,38000.0
2009-07-24 12:30:00,34.64,34.65,34.63,34.63,15300.0,22.5064,22.5129,22.4999,22.4999,15300.0
2009-07-24 12:35:00,34.64,34.64,34.62,34.64,40400.0,22.5064,22.5064,22.4934,22.5064,40400.0
2009-07-24 12:40:00,34.63,34.66,34.63,34.65,76200.0,22.4999,22.5194,22.4999,22.5129,76200.0
2009-07-24 12:45:00,34.66,34.66,34.63,34.64,69000.0,22.5194,22.5194,22.4999,22.5064,69000.0
2009-07-24 12:50:00,34.65,34.66,34.64,34.64,22800.0,22.5129,22.5194,22.5064,22.5064,22800.0
2009-07-24 12:55:00,34.65,34.65,34.6,34.64,65100.0,22.5129,22.5129,22.4804,22.5064,65100.0
2009-07-24 13:00:00,34.64,34.64,34.61,34.63,29500.0,22.5064,22.5064,22.4869,22.4999,29500.0
2009-07-24 13:05:00,34.64,34.64,34.61,34.62,19300.0,22.5064,22.5064,22.4869,22.4934,19300.0
2009-07-24 13:10:00,34.63,34.64,34.62,34.63,78800.0,22.4999,22.5064,22.4934,22.4999,78800.0
2009-07-24 13:15:00,34.63,34.66,34.63,34.66,23600.0,22.4999,22.5194,22.4999,22.5194,23600.0
2009-07-24 13:20:00,34.66,34.67,34.63,34.65,53500.0,22.5194,22.5259,22.4999,22.5129,53500.0
2009-07-24 13:25:00,34.66,34.67,34.65,34.67,10100.0,22.5194,22.5259,22.5129,22.5259,10100.0
2009-07-24 13:30:00,34.67,34.77,34.67,34.77,93200.0,22.5259,22.5909,22.5259,22.5909,93200.0
2009-07-24 13:35:00,34.77,34.77,34.72,34.77,77400.0,22.5909,22.5909,22.5584,22.5909,77400.0
2009-07-24 13:40:00,34.77,34.77,34.74,34.76,77500.0,22.5909,22.5909,22.5714,22.5844,77500.0
2009-07-24 13:45:00,34.75,34.77,34.74,34.75,43700.0,22.5779,22.5909,22.5714,22.5779,43700.0
2009-07-24 13:50:00,34.75,34.77,34.73,34.73,64900.0,22.5779,22.5909,22.5649,22.5649,64900.0
2009-07-24 13:55:00,34.73,34.75,34.72,34.75,23500.0,22.5649,22.5779,22.5584,22.5779,23500.0
2009-07-24 14:00:00,34.74,34.78,34.74,34.75,125500.0,22.5714,22.5973,22.5714,22.5779,125500.0
2009-07-24 14:05:00,34.76,34.81,34.74,34.8,127000.0,22.5844,22.6168,22.5714,22.6103,127000.0
2009-07-24 14:10:00,34.79,34.8,34.76,34.78,65800.0,22.6038,22.6103,22.5844,22.5973,65800.0
2009-07-24 14:15:00,34.78,34.78,34.74,34.76,48800.0,22.5973,22.5973,22.5714,22.5844,48800.0
2009-07-24 14:20:00,34.75,34.75,34.69,34.69,89300.0,22.5779,22.5779,22.5389,22.5389,89300.0
2009-07-24 14:25:00,34.68,34.69,34.67,34.69,43100.0,22.5324,22.5389,22.5259,22.5389,43100.0
2009-07-24 14:30:00,34.69,34.72,34.69,34.7,30400.0,22.5389,22.5584,22.5389,22.5454,30400.0
2009-07-24 14:35:00,34.7,34.73,34.69,34.7,41100.0,22.5454,22.5649,22.5389,22.5454,41100.0
2009-07-24 14:40:00,34.71,34.75,34.7,34.75,59100.0,22.5519,22.5779,22.5454,22.5779,59100.0
2009-07-24 14:45:00,34.75,34.8,34.74,34.78,85000.0,22.5779,22.6103,22.5714,22.5973,85000.0
2009-07-24 14:50:00,34.77,34.78,34.71,34.72,63900.0,22.5909,22.5973,22.5519,22.5584,63900.0
2009-07-24 14:55:00,34.72,34.75,34.71,34.75,43700.0,22.5584,22.5779,22.5519,22.5779,43700.0
2009-07-24 15:00:00,34.75,34.77,34.73,34.76,57700.0,22.5779,22.5909,22.5649,22.5844,57700.0
2009-07-24 15:05:00,34.76,34.76,34.74,34.75,37900.0,22.5844,22.5844,22.5714,22.5779,37900.0
2009-07-24 15:10:00,34.75,34.77,34.74,34.75,26600.0,22.5779,22.5909,22.5714,22.5779,26600.0
2009-07-24 15:15:00,34.76,34.76,34.71,34.71,18300.0,22.5844,22.5844,22.5519,22.5519,18300.0
2009-07-24 15:20:00,34.71,34.77,34.71,34.76,65600.0,22.5519,22.5909,22.5519,22.5844,65600.0
2009-07-24 15:25:00,34.77,34.79,34.76,34.79,80100.0,22.5909,22.6038,22.5844,22.6038,80100.0
2009-07-24 15:30:00,34.78,34.79,34.72,34.74,264600.0,22.5973,22.6038,22.5584,22.5714,264600.0
2009-07-24 15:35:00,34.73,34.78,34.73,34.74,54500.0,22.5649,22.5973,22.5649,22.5714,54500.0
2009-07-24 15:40:00,34.74,34.77,34.72,34.72,181400.0,22.5714,22.5909,22.5584,22.5584,181400.0
2009-07-24 15:45:00,34.73,34.81,34.72,34.81,228800.0,22.5649,22.6168,22.5584,22.6168,228800.0
2009-07-24 15:50:00,34.81,34.85,34.8,34.82,205400.0,22.6168,22.6428,22.6103,22.6233,205400.0
2009-07-24 15:55:00,34.82,34.84,34.78,34.83,295200.0,22.6233,22.6363,22.5973,22.6298,295200.0
2009-07-27 11:15:00,34.83,34.84,34.82,34.83,35800.0,22.6298,22.6363,22.6233,22.6298,35800.0
2009-07-27 11:20:00,34.83,34.91,34.83,34.89,109600.0,22.6298,22.6818,22.6298,22.6688,109600.0
2009-07-27 11:25:00,34.88,34.91,34.85,34.88,22000.0,22.6623,22.6818,22.6428,22.6623,22000.0
2009-07-27 11:30:00,34.88,34.93,34.86,34.93,51600.0,22.6623,22.6948,22.6493,22.6948,51600.0
2009-07-27 11:35:00,34.93,34.94,34.88,34.89,40000.0,22.6948,22.7013,22.6623,22.6688,40000.0
2009-07-27 11:40:00,34.89,34.92,34.89,34.9,27000.0,22.6688,22.6883,22.6688,22.6753,27000.0
2009-07-27 11:45:00,34.9,34.93,34.9,34.9,40100.0,22.6753,22.6948,22.6753,22.6753,40100.0
2009-07-27 11:50:00,34.9,34.92,34.87,34.9,23100.0,22.6753,22.6883,22.6558,22.6753,23100.0
2009-07-27 11:55:00,34.9,34.9,34.81,34.81,21900.0,22.6753,22.6753,22.6168,22.6168,21900.0
2009-07-27 12:00:00,34.82,34.82,34.8,34.82,25400.0,22.6233,22.6233,22.6103,22.6233,25400.0
2009-07-27 12:05:00,34.83,34.85,34.8,34.85,25700.0,22.6298,22.6428,22.6103,22.6428,25700.0
2009-07-27 12:10:00,34.84,34.86,34.84,34.85,16500.0,22.6363,22.6493,22.6363,22.6428,16500.0
2009-07-27 12:15:00,34.85,34.89,34.85,34.89,21100.0,22.6428,22.6688,22.6428,22.6688,21100.0
2009-07-27 12:20:00,34.89,34.91,34.85,34.9,25600.0,22.6688,22.6818,22.6428,22.6753,25600.0
2009-07-27 12:25:00,34.9,34.9,34.86,34.87,26300.0,22.6753,22.6753,22.6493,22.6558,26300.0
2009-07-27 12:30:00,34.87,34.88,34.83,34.84,35800.0,22.6558,22.6623,22.6298,22.6363,35800.0
2009-07-27 12:35:00,34.84,34.87,34.84,34.87,39300.0,22.6363,22.6558,22.6363,22.6558,39300.0
2009-07-27 12:40:00,34.87,34.89,34.84,34.84,43200.0,22.6558,22.6688,22.6363,22.6363,43200.0
2009-07-27 12:45:00,34.84,34.84,34.78,34.83,22300.0,22.6363,22.6363,22.5973,22.6298,22300.0
2009-07-27 12:50:00,34.82,34.89,34.81,34.83,51900.0,22.6233,22.6688,22.6168,22.6298,51900.0
2009-07-27 12:55:00,34.82,34.88,34.82,34.88,27700.0,22.6233,22.6623,22.6233,22.6623,27700.0
2009-07-27 13:00:00,34.86,34.88,34.84,34.88,28900.0,22.6493,22.6623,22.6363,22.6623,28900.0
2009-07-27 13:05:00,34.88,34.89,34.86,34.88,47100.0,22.6623,22.6688,22.6493,22.6623,47100.0
2009-07-27 13:10:00,34.88,34.88,34.82,34.85,47200.0,22.6623,22.6623,22.6233,22.6428,47200.0
2009-07-27 13:15:00,34.85,34.88,34.84,34.86,73900.0,22.6428,22.6623,22.6363,22.6493,73900.0
2009-07-27 13:20:00,34.86,34.86,34.81,34.82,66300.0,22.6493,22.6493,22.6168,22.6233,66300.0
2009-07-27 13:25:00,34.82,34.82,34.78,34.79,93200.0,22.6233,22.6233,22.5973,22.6038,93200.0
2009-07-27 13:30:00,34.79,34.81,34.77,34.79,60500.0,22.6038,22.6168,22.5909,22.6038,60500.0
2009-07-27 13:35:00,34.79,34.82,34.79,34.81,54900.0,22.6038,22.6233,22.6038,22.6168,54900.0
2009-07-27 13:40:00,34.82,34.84,34.81,34.83,59800.0,22.6233,22.6363,22.6168,22.6298,59800.0
2009-07-27 13:45:00,34.83,34.88,34.82,34.88,79000.0,22.6298,22.6623,22.6233,22.6623,79000.0
2009-07-27 13:50:00,34.88,34.9,34.87,34.89,52000.0,22.6623,22.6753,22.6558,22.6688,52000.0
2009-07-27 13:55:00,34.89,34.93,34.88,34.9,215200.0,22.6688,22.6948,22.6623,22.6753,215200.0
2009-07-27 14:00:00,34.91,34.92,34.87,34.87,71600.0,22.6818,22.6883,22.6558,22.6558,71600.0
2009-07-27 14:05:00,34.88,34.91,34.88,34.91,50800.0,22.6623,22.6818,22.6623,22.6818,50800.0
2009-07-27 14:10:00,34.91,34.92,34.89,34.89,59300.0,22.6818,22.6883,22.6688,22.6688,59300.0
2009-07-27 14:15:00,34.89,34.95,34.89,34.93,154300.0,22.6688,22.7078,22.6688,22.6948,154300.0
2009-07-27 14:20:00,34.93,34.95,34.91,34.91,28900.0,22.6948,22.7078,22.6818,22.6818,28900.0
2009-07-27 14:25:00,34.91,34.93,34.89,34.92,39100.0,22.6818,22.6948,22.6688,22.6883,39100.0
2009-07-27 14:30:00,34.92,34.93,34.91,34.93,28200.0,22.6883,22.6948,22.6818,22.6948,28200.0
2009-07-27 14:35:00,34.93,34.98,34.93,34.97,47700.0,22.6948,22.7273,22.6948,22.7208,47700.0
2009-07-27 14:40:00,34.96,35.0,34.95,35.0,44300.0,22.7143,22.7403,22.7078,22.7403,44300.0
2009-07-27 14:45:00,34.99,35.01,34.97,34.98,52300.0,22.7338,22.7468,22.7208,22.7273,52300.0
2009-07-27 14:50:00,34.98,34.99,34.95,34.96,33600.0,22.7273,22.7338,22.7078,22.7143,33600.0
2009-07-27 14:55:00,34.96,35.0,34.95,34.99,63000.0,22.7143,22.7403,22.7078,22.7338,63000.0
2009-07-27 15:00:00,34.99,35.02,34.95,34.95,51600.0,22.7338,22.7533,22.7078,22.7078,51600.0
2009-07-27 15:05:00,34.95,34.97,34.94,34.97,37100.0,22.7078,22.7208,22.7013,22.7208,37100.0
2009-07-27 15:10:00,34.96,35.01,34.95,35.0,36000.0,22.7143,22.7468,22.7078,22.7403,36000.0
2009-07-27 15:15:00,35.0,35.0,34.92,34.92,57600.0,22.7403,22.7403,22.6883,22.6883,57600.0
2009-07-27 15:20:00,34.92,34.94,34.9,34.91,39000.0,22.6883,22.7013,22.6753,22.6818,39000.0
2009-07-27 15:25:00,34.92,35.0,34.91,34.98,120100.0,22.6883,22.7403,22.6818,22.7273,120100.0
2009-07-27 15:30:00,34.97,34.98,34.96,34.96,87100.0,22.7208,22.7273,22.7143,22.7143,87100.0
2009-07-27 15:35:00,34.95,34.98,34.91,34.98,97900.0,22.7078,22.7273,22.6818,22.7273,97900.0
2009-07-27 15:40:00,34.98,35.01,34.96,35.01,81700.0,22.7273,22.7468,22.7143,22.7468,81700.0
2009-07-27 15:45:00,35.0,35.01,34.95,34.97,259900.0,22.7403,22.7468,22.7078,22.7208,259900.0
2009-07-27 15:50:00,34.97,35.04,34.97,35.02,97300.0,22.7208,22.7663,22.7208,22.7533,97300.0
2009-07-27 15:55:00,35.02,35.09,35.02,35.08,109300.0,22.7533,22.7988,22.7533,22.7923,109300.0
2009-07-28 09:30:00,34.79,34.89,34.79,34.85,181800.0,22.6038,22.6688,22.6038,22.6428,181800.0
2009-07-28 09:35:00,34.86,34.98,34.84,34.97,188600.0,22.6493,22.7273,22.6363,22.7208,188600.0
2009-07-28 09:40:00,34.98,35.01,34.95,34.98,119800.0,22.7273,22.7468,22.7078,22.7273,119800.0
2009-07-28 09:45:00,34.98,35.03,34.97,35.02,102400.0,22.7273,22.7598,22.7208,22.7533,102400.0
2009-07-28 09:50:00,35.02,35.04,34.96,34.98,111900.0,22.7533,22.7663,22.7143,22.7273,111900.0
2009-07-28 09:55:00,34.99,35.04,34.97,35.01,112100.0,22.7338,22.7663,22.7208,22.7468,112100.0
2009-07-28 10:00:00,35.01,35.03,34.84,34.85,258500.0,22.7468,22.7598,22.6363,22.6428,258500.0
2009-07-28 10:05:00,34.86,34.87,34.82,34.84,60200.0,22.6493,22.6558,22.6233,22.6363,60200.0
2009-07-28 10:10:00,34.85,34.89,34.76,34.77,79800.0,22.6428,22.6688,22.5844,22.5909,79800.0
2009-07-28 10:15:00,34.77,34.78,34.69,34.77,78600.0,22.5909,22.5973,22.5389,22.5909,78600.0
2009-07-28 10:20:00,34.76,34.8,34.75,34.79,31700.0,22.5844,22.6103,22.5779,22.6038,31700.0
2009-07-28 10:25:00,34.78,34.82,34.78,34.82,45700.0,22.5973,22.6233,22.5973,22.6233,45700.0
2009-07-28 10:30:00,34.81,34.82,34.78,34.79,24800.0,22.6168,22.6233,22.5973,22.6038,24800.0
2009-07-28 10:35:00,34.79,34.79,34.75,34.76,36800.0,22.6038,22.6038,22.5779,22.5844,36800.0
2009-07-28 10:40:00,34.76,34.77,34.72,34.74,57200.0,22.5844,22.5909,22.5584,22.5714,57200.0
2009-07-28 10:45:00,34.75,34.85,34.75,34.85,47100.0,22.5779,22.6428,22.5779,22.6428,47100.0
2009-07-28 10:50:00,34.85,34.85,34.79,34.82,63700.0,22.6428,22.6428,22.6038,22.6233,63700.0
2009-07-28 10:55:00,34.82,34.84,34.81,34.83,30100.0,22.6233,22.6363,22.6168,22.6298,30100.0
2009-07-28 11:00:00,34.82,34.83,34.78,34.78,35400.0,22.6233,22.6298,22.5973,22.5973,35400.0
2009-07-28 11:05:00,34.78,34.8,34.72,34.73,41300.0,22.5973,22.6103,22.5584,22.5649,41300.0
2009-07-28 11:10:00,34.73,34.73,34.65,34.66,35500.0,22.5649,22.5649,22.5129,22.5194,35500.0
2009-07-28 11:15:00,34.65,34.68,34.63,34.65,88900.0,22.5129,22.5324,22.4999,22.5129,88900.0
2009-07-28 11:20:00,34.64,34.66,34.62,34.63,54000.0,22.5064,22.5194,22.4934,22.4999,54000.0
2009-07-28 11:25:00,34.62,34.64,34.57,34.58,49200.0,22.4934,22.5064,22.4609,22.4674,49200.0
2009-07-28 11:30:00,34.57,34.57,34.53,34.53,37600.0,22.4609,22.4609,22.4349,22.4349,37600.0
2009-07-28 11:35:00,34.53,34.53,34.48,34.53,53900.0,22.4349,22.4349,22.4024,22.4349,53900.0
2009-07-28 11:40:00,34.54,34.57,34.52,34.53,37400.0,22.4414,22.4609,22.4284,22.4349,37400.0
2009-07-28 11:45:00,34.53,34.6,34.52,34.58,108600.0,22.4349,22.4804,22.4284,22.4674,108600.0
2009-07-28 11:50:00,34.57,34.59,34.55,34.59,27100.0,22.4609,22.4739,22.4479,22.4739,27100.0
2009-07-28 11:55:00,34.59,34.62,34.56,34.6,28400.0,22.4739,22.4934,22.4544,22.4804,28400.0
2009-07-28 12:00:00,34.59,34.59,34.56,34.58,21000.0,22.4739,22.4739,22.4544,22.4674,21000.0
2009-07-28 12:05:00,34.59,34.6,34.54,34.6,92100.0,22.4739,22.4804,22.4414,22.4804,92100.0
2009-07-28 12:10:00,34.6,34.64,34.6,34.62,57900.0,22.4804,22.5064,22.4804,22.4934,57900.0
2009-07-28 12:15:00,34.62,34.63,34.6,34.61,16400.0,22.4934,22.4999,22.4804,22.4869,16400.0
2009-07-28 12:20:00,34.62,34.63,34.58,34.61,35300.0,22.4934,22.4999,22.4674,22.4869,35300.0
2009-07-28 12:25:00,34.61,34.63,34.61,34.62,28800.0,22.4869,22.4999,22.4869,22.4934,28800.0
2009-07-28 12:30:00,34.62,34.64,34.62,34.64,23800.0,22.4934,22.5064,22.4934,22.5064,23800.0
2009-07-28 12:35:00,34.64,34.67,34.63,34.64,59500.0,22.5064,22.5259,22.4999,22.5064,59500.0
2009-07-28 12:40:00,34.63,34.64,34.61,34.63,68000.0,22.4999,22.5064,22.4869,22.4999,68000.0
2009-07-28 12:45:00,34.62,34.63,34.57,34.57,64800.0,22.4934,22.4999,22.4609,22.4609,64800.0
2009-07-28 12:50:00,34.58,34.59,34.57,34.59,36400.0,22.4674,22.4739,22.4609,22.4739,36400.0
2009-07-28 12:55:00,34.59,34.61,34.56,34.61,33200.0,22.4739,22.4869,22.4544,22.4869,33200.0
2009-07-28 13:00:00,34.61,34.61,34.55,34.55,25400.0,22.4869,22.4869,22.4479,22.4479,25400.0
2009-07-28 13:05:00,34.54,34.58,34.52,34.58,85600.0,22.4414,22.4674,22.4284,22.4674,85600.0
2009-07-28 13:10:00,34.58,34.66,34.58,34.63,55300.0,22.4674,22.5194,22.4674,22.4999,55300.0
2009-07-28 13:15:00,34.64,34.65,34.63,34.64,23300.0,22.5064,22.5129,22.4999,22.5064,23300.0
2009-07-28 13:20:00,34.64,34.68,34.64,34.68,30600.0,22.5064,22.5324,22.5064,22.5324,30600.0
2009-07-28 13:25:00,34.68,34.69,34.64,34.65,83300.0,22.5324,22.5389,22.5064,22.5129,83300.0
2009-07-28 13:30:00,34.65,34.68,34.64,34.64,47700.0,22.5129,22.5324,22.5064,22.5064,47700.0
2009-07-28 13:35:00,34.64,34.68,34.63,34.67,27800.0,22.5064,22.5324,22.4999,22.5259,27800.0
2009-07-28 13:40:00,34.67,34.72,34.66,34.7,92300.0,22.5259,22.5584,22.5194,22.5454,92300.0
2009-07-28 13:45:00,34.69,34.74,34.68,34.72,45900.0,22.5389,22.5714,22.5324,22.5584,45900.0
2009-07-28 13:50:00,34.72,34.79,34.71,34.79,55000.0,22.5584,22.6038,22.5519,22.6038,55000.0
2009-07-28 13:55:00,34.8,34.85,34.8,34.81,42400.0,22.6103,22.6428,22.6103,22.6168,42400.0
2009-07-28 14:00:00,34.82,34.82,34.77,34.82,53800.0,22.6233,22.6233,22.5909,22.6233,53800.0
2009-07-28 14:05:00,34.82,34.89,34.8,34.89,38500.0,22.6233,22.6688,22.6103,22.6688,38500.0
2009-07-28 14:10:00,34.89,34.9,34.85,34.87,75500.0,22.6688,22.6753,22.6428,22.6558,75500.0
2009-07-28 14:15:00,34.87,34.9,34.87,34.88,64500.0,22.6558,22.6753,22.6558,22.6623,64500.0
2009-07-28 14:20:00,34.88,34.91,34.87,34.89,59700.0,22.6623,22.6818,22.6558,22.6688,59700.0
2009-07-28 14:25:00,34.9,34.91,34.88,34.9,39800.0,22.6753,22.6818,22.6623,22.6753,39800.0
2009-07-28 14:30:00,34.9,35.01,34.9,34.99,64700.0,22.6753,22.7468,22.6753,22.7338,64700.0
2009-07-28 14:35:00,35.0,35.01,34.94,34.96,46500.0,22.7403,22.7468,22.7013,22.7143,46500.0
2009-07-28 14:40:00,34.96,34.99,34.87,34.88,50600.0,22.7143,22.7338,22.6558,22.6623,50600.0
2009-07-28 14:45:00,34.87,34.93,34.87,34.92,65700.0,22.6558,22.6948,22.6558,22.6883,65700.0
2009-07-28 14:50:00,34.92,34.92,34.86,34.87,69500.0,22.6883,22.6883,22.6493,22.6558,69500.0
2009-07-28 14:55:00,34.86,34.88,34.84,34.88,40200.0,22.6493,22.6623,22.6363,22.6623,40200.0
2009-07-28 15:00:00,34.88,34.88,34.84,34.87,40000.0,22.6623,22.6623,22.6363,22.6558,40000.0
2009-07-28 15:05:00,34.88,34.91,34.86,34.86,60300.0,22.6623,22.6818,22.6493,22.6493,60300.0
2009-07-28 15:10:00,34.85,34.92,34.84,34.92,65600.0,22.6428,22.6883,22.6363,22.6883,65600.0
2009-07-28 15:15:00,34.91,34.92,34.83,34.83,77900.0,22.6818,22.6883,22.6298,22.6298,77900.0
2009-07-28 15:20:00,34.84,34.87,34.79,34.81,56600.0,22.6363,22.6558,22.6038,22.6168,56600.0
2009-07-28 15:25:00,34.81,34.86,34.8,34.85,62000.0,22.6168,22.6493,22.6103,22.6428,62000.0
2009-07-28 15:30:00,34.85,34.9,34.83,34.9,81700.0,22.6428,22.6753,22.6298,22.6753,81700.0
2009-07-28 15:35:00,34.9,34.9,34.85,34.86,105100.0,22.6753,22.6753,22.6428,22.6493,105100.0
2009-07-28 15:40:00,34.86,34.96,34.85,34.94,166300.0,22.6493,22.7143,22.6428,22.7013,166300.0
2009-07-28 15:45:00,34.94,35.0,34.94,34.99,148900.0,22.7013,22.7403,22.7013,22.7338,148900.0
2009-07-28 15:50:00,34.98,35.0,34.95,34.95,144500.0,22.7273,22.7403,22.7078,22.7078,144500.0
2009-07-28 15:55:00,34.95,35.03,34.94,34.96,249900.0,22.7078,22.7598,22.7013,22.7143,249900.0
2009-07-29 09:30:00,34.45,34.5,34.37,34.37,155100.0,22.3829,22.4154,22.331,22.331,155100.0
2009-07-29 09:35:00,34.37,34.37,34.23,34.29,430000.0,22.331,22.331,22.24,22.279,430000.0
2009-07-29 09:40:00,34.28,34.3,34.23,34.29,72600.0,22.2725,22.2855,22.24,22.279,72600.0
2009-07-29 09:45:00,34.29,34.4,34.29,34.32,41600.0,22.279,22.3505,22.279,22.2985,41600.0
2009-07-29 09:50:00,34.32,34.34,34.24,34.26,130000.0,22.2985,22.3115,22.2465,22.2595,130000.0
2009-07-29 09:55:00,34.25,34.39,34.23,34.39,82800.0,22.253,22.344,22.24,22.344,82800.0
2009-07-29 10:00:00,34.39,34.42,34.36,34.42,39500.0,22.344,22.3634,22.3245,22.3634,39500.0
2009-07-29 10:05:00,34.44,34.5,34.43,34.43,41900.0,22.3764,22.4154,22.3699,22.3699,41900.0
2009-07-29 10:10:00,34.44,34.47,34.42,34.46,142400.0,22.3764,22.3959,22.3634,22.3894,142400.0
2009-07-29 10:15:00,34.47,34.48,34.38,34.4,72700.0,22.3959,22.4024,22.3375,22.3505,72700.0
2009-07-29 10:20:00,34.39,34.43,34.37,34.38,48500.0,22.344,22.3699,22.331,22.3375,48500.0
2009-07-29 10:25:00,34.39,34.45,34.37,34.43,114500.0,22.344,22.3829,22.331,22.3699,114500.0
2009-07-29 10:30:00,34.42,34.42,34.31,34.34,125400.0,22.3634,22.3634,22.292,22.3115,125400.0
2009-07-29 10:35:00,34.32,34.32,34.26,34.27,127700.0,22.2985,22.2985,22.2595,22.266,127700.0
2009-07-29 10:40:00,34.28,34.34,34.25,34.27,112100.0,22.2725,22.3115,22.253,22.266,112100.0
2009-07-29 10:45:00,34.27,34.33,34.24,34.31,62400.0,22.266,22.305,22.2465,22.292,62400.0
2009-07-29 10:50:00,34.31,34.36,34.29,34.34,96500.0,22.292,22.3245,22.279,22.3115,96500.0
2009-07-29 10:55:00,34.34,34.34,34.26,34.29,86400.0,22.3115,22.3115,22.2595,22.279,86400.0
2009-07-29 11:00:00,34.29,34.33,34.26,34.27,87600.0,22.279,22.305,22.2595,22.266,87600.0
2009-07-29 11:05:00,34.27,34.31,34.25,34.31,83100.0,22.266,22.292,22.253,22.292,83100.0
2009-07-29 11:10:00,34.31,34.33,34.26,34.26,33600.0,22.292,22.305,22.2595,22.2595,33600.0
2009-07-29 11:15:00,34.26,34.26,34.21,34.21,48300.0,22.2595,22.2595,22.227,22.227,48300.0
2009-07-29 11:20:00,34.21,34.22,34.13,34.14,126900.0,22.227,22.2335,22.175,22.1815,126900.0
2009-07-29 11:25:00,34.13,34.16,34.13,34.15,52100.0,22.175,22.1945,22.175,22.188,52100.0
2009-07-29 11:30:00,34.14,34.14,34.11,34.12,188700.0,22.1815,22.1815,22.162,22.1685,188700.0
2009-07-29 11:35:00,34.12,34.14,34.11,34.11,41600.0,22.1685,22.1815,22.162,22.162,41600.0
2009-07-29 11:40:00,34.11,34.12,34.06,34.11,55900.0,22.162,22.1685,22.1295,22.162,55900.0
2009-07-29 11:45:00,34.11,34.15,34.11,34.13,130300.0,22.162,22.188,22.162,22.175,130300.0
2009-07-29 11:50:00,34.14,34.14,34.11,34.11,91400.0,22.1815,22.1815,22.162,22.162,91400.0
2009-07-29 11:55:00,34.12,34.15,34.11,34.15,150600.0,22.1685,22.188,22.162,22.188,150600.0
2009-07-29 12:00:00,34.14,34.17,34.14,34.17,131500.0,22.1815,22.201,22.1815,22.201,131500.0
2009-07-29 12:05:00,34.18,34.18,34.14,34.15,49600.0,22.2075,22.2075,22.1815,22.188,49600.0
2009-07-29 12:10:00,34.16,34.16,34.14,34.14,34300.0,22.1945,22.1945,22.1815,22.1815,34300.0
2009-07-29 12:15:00,34.14,34.16,34.13,34.16,63300.0,22.1815,22.1945,22.175,22.1945,63300.0
2009-07-29 12:20:00,34.16,34.16,34.13,34.15,22500.0,22.1945,22.1945,22.175,22.188,22500.0
2009-07-29 12:25:00,34.15,34.17,34.14,34.16,27400.0,22.188,22.201,22.1815,22.1945,27400.0
2009-07-29 12:30:00,34.16,34.17,34.15,34.16,27900.0,22.1945,22.201,22.188,22.1945,27900.0
2009-07-29 12:35:00,34.16,34.26,34.15,34.26,50300.0,22.1945,22.2595,22.188,22.2595,50300.0
2009-07-29 12:40:00,34.27,34.29,34.25,34.25,11900.0,22.266,22.279,22.253,22.253,11900.0
2009-07-29 12:45:00,34.25,34.27,34.25,34.26,17100.0,22.253,22.266,22.253,22.2595,17100.0
2009-07-29 12:50:00,34.27,34.28,34.22,34.23,98800.0,22.266,22.2725,22.2335,22.24,98800.0
2009-07-29 12:55:00,34.23,34.24,34.22,34.23,17900.0,22.24,22.2465,22.2335,22.24,17900.0
2009-07-29 13:00:00,34.22,34.22,34.11,34.14,57500.0,22.2335,22.2335,22.162,22.1815,57500.0
2009-07-29 13:05:00,34.15,34.18,34.1,34.1,53900.0,22.188,22.2075,22.1555,22.1555,53900.0
2009-07-29 13:10:00,34.1,34.14,34.07,34.11,33800.0,22.1555,22.1815,22.136,22.162,33800.0
2009-07-29 13:15:00,34.11,34.14,34.1,34.13,22100.0,22.162,22.1815,22.1555,22.175,22100.0
2009-07-29 13:20:00,34.12,34.12,34.1,34.1,31300.0,22.1685,22.1685,22.1555,22.1555,31300.0
2009-07-29 13:25:00,34.1,34.1,34.04,34.06,22000.0,22.1555,22.1555,22.1166,22.1295,22000.0
2009-07-29 13:30:00,34.05,34.06,34.01,34.01,53500.0,22.1231,22.1295,22.0971,22.0971,53500.0
2009-07-29 13:35:00,34.02,34.07,34.01,34.06,55700.0,22.1036,22.136,22.0971,22.1295,55700.0
2009-07-29 13:40:00,34.07,34.11,34.07,34.09,31200.0,22.136,22.162,22.136,22.149,31200.0
2009-07-29 13:45:00,34.09,34.1,34.06,34.09,29700.0,22.149,22.1555,22.1295,22.149,29700.0
2009-07-29 13:50:00,34.08,34.09,34.05,34.05,24500.0,22.1425,22.149,22.1231,22.1231,24500.0
2009-07-29 13:55:00,34.05,34.07,34.04,34.06,13100.0,22.1231,22.136,22.1166,22.1295,13100.0
2009-07-29 14:00:00,34.06,34.11,34.03,34.08,59600.0,22.1295,22.162,22.1101,22.1425,59600.0
2009-07-29 14:05:00,34.08,34.09,34.0,34.03,77100.0,22.1425,22.149,22.0906,22.1101,77100.0
2009-07-29 14:10:00,34.03,34.07,34.02,34.06,17200.0,22.1101,22.136,22.1036,22.1295,17200.0
2009-07-29 14:15:00,34.04,34.09,34.03,34.07,18600.0,22.1166,22.149,22.1101,22.136,18600.0
2009-07-29 14:20:00,34.07,34.08,34.04,34.07,87300.0,22.136,22.1425,22.1166,22.136,87300.0
2009-07-29 14:25:00,34.06,34.16,34.05,34.15,50300.0,22.1295,22.1945,22.1231,22.188,50300.0
2009-07-29 14:30:00,34.15,34.17,34.14,34.17,17700.0,22.188,22.201,22.1815,22.201,17700.0
2009-07-29 14:35:00,34.17,34.17,34.11,34.13,39100.0,22.201,22.201,22.162,22.175,39100.0
2009-07-29 14:40:00,34.12,34.13,34.07,34.07,33100.0,22.1685,22.175,22.136,22.136,33100.0
2009-07-29 14:45:00,34.07,34.09,34.05,34.05,33800.0,22.136,22.149,22.1231,22.1231,33800.0
2009-07-29 14:50:00,34.06,34.09,34.04,34.09,32100.0,22.1295,22.149,22.1166,22.149,32100.0
2009-07-29 14:55:00,34.08,34.08,34.03,34.05,91700.0,22.1425,22.1425,22.1101,22.1231,91700.0
2009-07-29 15:00:00,34.04,34.11,34.04,34.11,55100.0,22.1166,22.162,22.1166,22.162,55100.0
2009-07-29 15:05:00,34.11,34.12,34.09,34.09,17700.0,22.162,22.1685,22.149,22.149,17700.0
2009-07-29 15:10:00,34.1,34.15,34.1,34.14,61400.0,22.1555,22.188,22.1555,22.1815,61400.0
2009-07-29 15:15:00,34.14,34.15,34.1,34.12,90200.0,22.1815,22.188,22.1555,22.1685,90200.0
2009-07-29 15:20:00,34.12,34.18,34.12,34.16,35000.0,22.1685,22.2075,22.1685,22.1945,35000.0
2009-07-29 15:25:00,34.17,34.18,34.15,34.16,40700.0,22.201,22.2075,22.188,22.1945,40700.0
2009-07-29 15:30:00,34.15,34.16,34.13,34.16,53000.0,22.188,22.1945,22.175,22.1945,53000.0
2009-07-29 15:35:00,34.16,34.27,34.15,34.26,102500.0,22.1945,22.266,22.188,22.2595,102500.0
2009-07-29 15:40:00,34.27,34.28,34.21,34.21,121700.0,22.266,22.2725,22.227,22.227,121700.0
2009-07-29 15:45:00,34.22,34.33,34.22,34.3,52300.0,22.2335,22.305,22.2335,22.2855,52300.0
2009-07-29 15:50:00,34.3,34.3,34.24,34.25,105400.0,22.2855,22.2855,22.2465,22.253,105400.0
2009-07-29 15:55:00,34.25,34.27,34.2,34.21,204500.0,22.253,22.266,22.2205,22.227,204500.0
2009-07-30 09:30:00,35.16,35.16,35.04,35.16,298400.0,22.8442,22.8442,22.7663,22.8442,298400.0
2009-07-30 09:35:00,35.15,35.23,35.14,35.17,100000.0,22.8377,22.8897,22.8312,22.8507,100000.0
2009-07-30 09:40:00,35.16,35.17,35.08,35.12,91300.0,22.8442,22.8507,22.7923,22.8183,91300.0
2009-07-30 09:45:00,35.12,35.13,35.0,35.07,106900.0,22.8183,22.8248,22.7403,22.7858,106900.0
2009-07-30 09:50:00,35.07,35.18,35.06,35.18,62500.0,22.7858,22.8572,22.7793,22.8572,62500.0
2009-07-30 09:55:00,35.18,35.29,35.18,35.27,78300.0,22.8572,22.9287,22.8572,22.9157,78300.0
2009-07-30 10:00:00,35.27,35.32,35.24,35.24,77300.0,22.9157,22.9482,22.8962,22.8962,77300.0
2009-07-30 10:05:00,35.24,35.36,35.24,35.36,126500.0,22.8962,22.9742,22.8962,22.9742,126500.0
2009-07-30 10:10:00,35.36,35.37,35.26,35.27,99400.0,22.9742,22.9807,22.9092,22.9157,99400.0
2009-07-30 10:15:00,35.27,35.34,35.27,35.33,46400.0,22.9157,22.9612,22.9157,22.9547,46400.0
2009-07-30 10:20:00,35.33,35.36,35.26,35.28,60400.0,22.9547,22.9742,22.9092,22.9222,60400.0
2009-07-30 10:25:00,35.28,35.31,35.28,35.29,73400.0,22.9222,22.9417,22.9222,22.9287,73400.0
2009-07-30 10:30:00,35.29,35.38,35.29,35.38,64900.0,22.9287,22.9872,22.9287,22.9872,64900.0
2009-07-30 10:35:00,35.39,35.41,35.37,35.4,66900.0,22.9937,23.0067,22.9807,23.0002,66900.0
2009-07-30 10:40:00,35.41,35.43,35.38,35.4,50500.0,23.0067,23.0197,22.9872,23.0002,50500.0
2009-07-30 10:45:00,35.39,35.43,35.39,35.41,35600.0,22.9937,23.0197,22.9937,23.0067,35600.0
2009-07-30 10:50:00,35.41,35.41,35.37,35.4,46100.0,23.0067,23.0067,22.9807,23.0002,46100.0
2009-07-30 10:55:00,35.41,35.43,35.39,35.43,52000.0,23.0067,23.0197,22.9937,23.0197,52000.0
2009-07-30 11:00:00,35.44,35.45,35.36,35.37,20600.0,23.0262,23.0327,22.9742,22.9807,20600.0
2009-07-30 11:05:00,35.37,35.41,35.33,35.33,47900.0,22.9807,23.0067,22.9547,22.9547,47900.0
2009-07-30 11:10:00,35.33,35.36,35.32,35.36,33000.0,22.9547,22.9742,22.9482,22.9742,33000.0
2009-07-30 11:15:00,35.36,35.37,35.34,35.34,37500.0,22.9742,22.9807,22.9612,22.9612,37500.0
2009-07-30 11:20:00,35.34,35.37,35.33,35.36,88700.0,22.9612,22.9807,22.9547,22.9742,88700.0
2009-07-30 11:25:00,35.35,35.36,35.34,35.34,26500.0,22.9677,22.9742,22.9612,22.9612,26500.0
2009-07-30 11:30:00,35.34,35.37,35.33,35.34,25300.0,22.9612,22.9807,22.9547,22.9612,25300.0
2009-07-30 11:35:00,35.34,35.35,35.3,35.3,49700.0,22.9612,22.9677,22.9352,22.9352,49700.0
2009-07-30 11:40:00,35.31,35.31,35.26,35.29,26100.0,22.9417,22.9417,22.9092,22.9287,26100.0
2009-07-30 11:45:00,35.28,35.32,35.28,35.3,37300.0,22.9222,22.9482,22.9222,22.9352,37300.0
2009-07-30 11:50:00,35.3,35.31,35.25,35.26,49900.0,22.9352,22.9417,22.9027,22.9092,49900.0
2009-07-30 11:55:00,35.25,35.26,35.23,35.24,72600.0,22.9027,22.9092,22.8897,22.8962,72600.0
2009-07-30 12:00:00,35.24,35.25,35.2,35.23,47000.0,22.8962,22.9027,22.8702,22.8897,47000.0
2009-07-30 12:05:00,35.24,35.28,35.24,35.26,41200.0,22.8962,22.9222,22.8962,22.9092,41200.0
2009-07-30 12:10:00,35.27,35.27,35.22,35.24,53000.0,22.9157,22.9157,22.8832,22.8962,53000.0
2009-07-30 12:15:00,35.25,35.29,35.24,35.26,54300.0,22.9027,22.9287,22.8962,22.9092,54300.0
2009-07-30 12:20:00,35.27,35.28,35.24,35.25,34000.0,22.9157,22.9222,22.8962,22.9027,34000.0
2009-07-30 12:25:00,35.26,35.26,35.2,35.2,97100.0,22.9092,22.9092,22.8702,22.8702,97100.0
2009-07-30 12:30:00,35.21,35.29,35.21,35.28,46700.0,22.8767,22.9287,22.8767,22.9222,46700.0
2009-07-30 12:35:00,35.28,35.29,35.23,35.27,55700.0,22.9222,22.9287,22.8897,22.9157,55700.0
2009-07-30 12:40:00,35.26,35.27,35.25,35.26,81600.0,22.9092,22.9157,22.9027,22.9092,81600.0
2009-07-30 12:45:00,35.26,35.28,35.25,35.27,27100.0,22.9092,22.9222,22.9027,22.9157,27100.0
2009-07-30 12:50:00,35.27,35.27,35.24,35.25,69100.0,22.9157,22.9157,22.8962,22.9027,69100.0
2009-07-30 12:55:00,35.24,35.24,35.22,35.23,22700.0,22.8962,22.8962,22.8832,22.8897,22700.0
2009-07-30 13:00:00,35.23,35.33,35.22,35.28,141800.0,22.8897,22.9547,22.8832,22.9222,141800.0
2009-07-30 13:05:00,35.28,35.32,35.26,35.31,86500.0,22.9222,22.9482,22.9092,22.9417,86500.0
2009-07-30 13:10:00,35.32,35.32,35.29,35.3,120000.0,22.9482,22.9482,22.9287,22.9352,120000.0
2009-07-30 13:15:00,35.29,35.33,35.28,35.3,29800.0,22.9287,22.9547,22.9222,22.9352,29800.0
2009-07-30 13:20:00,35.3,35.35,35.3,35.32,30300.0,22.9352,22.9677,22.9352,22.9482,30300.0
2009-07-30 13:25:00,35.31,35.34,35.31,35.32,21800.0,22.9417,22.9612,22.9417,22.9482,21800.0
2009-07-30 13:30:00,35.32,35.36,35.32,35.35,37200.0,22.9482,22.9742,22.9482,22.9677,37200.0
2009-07-30 13:35:00,35.35,35.36,35.34,35.36,25200.0,22.9677,22.9742,22.9612,22.9742,25200.0
2009-07-30 13:40:00,35.36,35.4,35.36,35.4,27300.0,22.9742,23.0002,22.9742,23.0002,27300.0
2009-07-30 13:45:00,35.4,35.42,35.36,35.36,29700.0,23.0002,23.0132,22.9742,22.9742,29700.0
2009-07-30 13:50:00,35.37,35.4,35.36,35.38,24500.0,22.9807,23.0002,22.9742,22.9872,24500.0
2009-07-30 13:55:00,35.38,35.38,35.28,35.29,34600.0,22.9872,22.9872,22.9222,22.9287,34600.0
2009-07-30 14:00:00,35.3,35.33,35.3,35.32,51400.0,22.9352,22.9547,22.9352,22.9482,51400.0
2009-07-30 14:05:00,35.32,35.33,35.27,35.28,36900.0,22.9482,22.9547,22.9157,22.9222,36900.0
2009-07-30 14:10:00,35.28,35.31,35.27,35.3,36300.0,22.9222,22.9417,22.9157,22.9352,36300.0
2009-07-30 14:15:00,35.29,35.3,35.25,35.26,279900.0,22.9287,22.9352,22.9027,22.9092,279900.0
2009-07-30 14:20:00,35.25,35.3,35.23,35.3,74500.0,22.9027,22.9352,22.8897,22.9352,74500.0
2009-07-30 14:25:00,35.3,35.32,35.3,35.32,94900.0,22.9352,22.9482,22.9352,22.9482,94900.0
2009-07-30 14:30:00,35.32,35.33,35.31,35.31,70100.0,22.9482,22.9547,22.9417,22.9417,70100.0
2009-07-30 14:35:00,35.32,35.36,35.31,35.34,32600.0,22.9482,22.9742,22.9417,22.9612,32600.0
2009-07-30 14:40:00,35.34,35.38,35.34,35.36,120600.0,22.9612,22.9872,22.9612,22.9742,120600.0
2009-07-30 14:45:00,35.36,35.37,35.32,35.32,44700.0,22.9742,22.9807,22.9482,22.9482,44700.0
2009-07-30 14:50:00,35.33,35.34,35.28,35.32,156900.0,22.9547,22.9612,22.9222,22.9482,156900.0
2009-07-30 14:55:00,35.32,35.36,35.3,35.3,37200.0,22.9482,22.9742,22.9352,22.9352,37200.0
2009-07-30 15:00:00,35.3,35.38,35.3,35.36,53900.0,22.9352,22.9872,22.9352,22.9742,53900.0
2009-07-30 15:05:00,35.36,35.39,35.34,35.39,47100.0,22.9742,22.9937,22.9612,22.9937,47100.0
2009-07-30 15:10:00,35.39,35.4,35.34,35.35,46000.0,22.9937,23.0002,22.9612,22.9677,46000.0
2009-07-30 15:15:00,35.34,35.37,35.34,35.37,38000.0,22.9612,22.9807,22.9612,22.9807,38000.0
2009-07-30 15:20:00,35.37,35.4,35.35,35.36,62300.0,22.9807,23.0002,22.9677,22.9742,62300.0
2009-07-30 15:25:00,35.36,35.37,35.32,35.37,57800.0,22.9742,22.9807,22.9482,22.9807,57800.0
2009-07-30 15:30:00,35.38,35.38,35.29,35.29,99600.0,22.9872,22.9872,22.9287,22.9287,99600.0
2009-07-30 15:35:00,35.28,35.28,35.19,35.24,162500.0,22.9222,22.9222,22.8637,22.8962,162500.0
2009-07-30 15:40:00,35.23,35.24,35.09,35.15,192000.0,22.8897,22.8962,22.7988,22.8377,192000.0
2009-07-30 15:45:00,35.14,35.2,35.13,35.18,155700.0,22.8312,22.8702,22.8248,22.8572,155700.0
2009-07-30 15:50:00,35.18,35.23,35.14,35.14,465000.0,22.8572,22.8897,22.8312,22.8312,465000.0
2009-07-30 15:55:00,35.13,35.14,35.07,35.07,769200.0,22.8248,22.8312,22.7858,22.7858,769200.0
2009-07-31 09:30:00,35.2,35.28,35.16,35.28,205000.0,22.8702,22.9222,22.8442,22.9222,205000.0
2009-07-31 09:35:00,35.28,35.38,35.28,35.33,155400.0,22.9222,22.9872,22.9222,22.9547,155400.0
2009-07-31 09:40:00,35.33,35.44,35.31,35.36,129400.0,22.9547,23.0262,22.9417,22.9742,129400.0
2009-07-31 09:45:00,35.37,35.45,35.34,35.39,72700.0,22.9807,23.0327,22.9612,22.9937,72700.0
2009-07-31 09:50:00,35.38,35.39,35.26,35.3,126900.0,22.9872,22.9937,22.9092,22.9352,126900.0
2009-07-31 09:55:00,35.31,35.31,35.23,35.23,122300.0,22.9417,22.9417,22.8897,22.8897,122300.0
2009-07-31 10:00:00,35.23,35.24,35.06,35.13,286600.0,22.8897,22.8962,22.7793,22.8248,286600.0
2009-07-31 10:05:00,35.13,35.18,35.04,35.17,187100.0,22.8248,22.8572,22.7663,22.8507,187100.0
2009-07-31 10:10:00,35.17,35.24,35.16,35.22,109700.0,22.8507,22.8962,22.8442,22.8832,109700.0
2009-07-31 10:15:00,35.22,35.28,35.2,35.22,84000.0,22.8832,22.9222,22.8702,22.8832,84000.0
2009-07-31 10:20:00,35.22,35.29,35.21,35.29,62600.0,22.8832,22.9287,22.8767,22.9287,62600.0
2009-07-31 10:25:00,35.29,35.31,35.24,35.25,57000.0,22.9287,22.9417,22.8962,22.9027,57000.0
2009-07-31 10:30:00,35.25,35.32,35.25,35.32,52500.0,22.9027,22.9482,22.9027,22.9482,52500.0
2009-07-31 10:35:00,35.31,35.31,35.24,35.29,71400.0,22.9417,22.9417,22.8962,22.9287,71400.0
2009-07-31 10:40:00,35.29,35.4,35.28,35.4,65700.0,22.9287,23.0002,22.9222,23.0002,65700.0
2009-07-31 10:45:00,35.4,35.42,35.31,35.33,148400.0,23.0002,23.0132,22.9417,22.9547,148400.0
2009-07-31 10:50:00,35.33,35.36,35.31,35.35,116100.0,22.9547,22.9742,22.9417,22.9677,116100.0
2009-07-31 10:55:00,35.36,35.4,35.35,35.36,108100.0,22.9742,23.0002,22.9677,22.9742,108100.0
2009-07-31 11:00:00,35.37,35.39,35.34,35.37,91700.0,22.9807,22.9937,22.9612,22.9807,91700.0
2009-07-31 11:05:00,35.36,35.38,35.32,35.32,38900.0,22.9742,22.9872,22.9482,22.9482,38900.0
2009-07-31 11:10:00,35.33,35.41,35.33,35.41,64500.0,22.9547,23.0067,22.9547,23.0067,64500.0
2009-07-31 11:15:00,35.41,35.41,35.31,35.31,86300.0,23.0067,23.0067,22.9417,22.9417,86300.0
2009-07-31 11:20:00,35.3,35.37,35.3,35.31,58700.0,22.9352,22.9807,22.9352,22.9417,58700.0
2009-07-31 11:25:00,35.31,35.36,35.31,35.32,68300.0,22.9417,22.9742,22.9417,22.9482,68300.0
2009-07-31 11:30:00,35.31,35.31,35.26,35.31,177600.0,22.9417,22.9417,22.9092,22.9417,177600.0
2009-07-31 11:35:00,35.31,35.38,35.31,35.37,40400.0,22.9417,22.9872,22.9417,22.9807,40400.0
2009-07-31 11:40:00,35.37,35.39,35.35,35.37,43000.0,22.9807,22.9937,22.9677,22.9807,43000.0
2009-07-31 11:45:00,35.37,35.37,35.34,35.36,18800.0,22.9807,22.9807,22.9612,22.9742,18800.0
2009-07-31 11:50:00,35.36,35.41,35.35,35.4,81400.0,22.9742,23.0067,22.9677,23.0002,81400.0
2009-07-31 11:55:00,35.41,35.41,35.37,35.4,50400.0,23.0067,23.0067,22.9807,23.0002,50400.0
2009-07-31 12:00:00,35.4,35.42,35.37,35.37,47000.0,23.0002,23.0132,22.9807,22.9807,47000.0
2009-07-31 12:05:00,35.37,35.43,35.35,35.42,37400.0,22.9807,23.0197,22.9677,23.0132,37400.0
2009-07-31 12:10:00,35.42,35.44,35.39,35.41,42800.0,23.0132,23.0262,22.9937,23.0067,42800.0
2009-07-31 12:15:00,35.4,35.4,35.36,35.4,29400.0,23.0002,23.0002,22.9742,23.0002,29400.0
2009-07-31 12:20:00,35.4,35.44,35.4,35.43,95100.0,23.0002,23.0262,23.0002,23.0197,95100.0
2009-07-31 12:25:00,35.42,35.45,35.42,35.45,36500.0,23.0132,23.0327,23.0132,23.0327,36500.0
2009-07-31 12:30:00,35.45,35.45,35.4,35.42,48000.0,23.0327,23.0327,23.0002,23.0132,48000.0
2009-07-31 12:35:00,35.41,35.44,35.41,35.43,7000.0,23.0067,23.0262,23.0067,23.0197,7000.0
2009-07-31 12:40:00,35.43,35.43,35.38,35.4,86200.0,23.0197,23.0197,22.9872,23.0002,86200.0
2009-07-31 12:45:00,35.4,35.4,35.38,35.4,19400.0,23.0002,23.0002,22.9872,23.0002,19400.0
2009-07-31 12:50:00,35.41,35.41,35.38,35.4,117300.0,23.0067,23.0067,22.9872,23.0002,117300.0
2009-07-31 12:55:00,35.4,35.43,35.4,35.41,100000.0,23.0002,23.0197,23.0002,23.0067,100000.0
2009-07-31 13:00:00,35.41,35.41,35.39,35.4,59800.0,23.0067,23.0067,22.9937,23.0002,59800.0
2009-07-31 13:05:00,35.41,35.42,35.39,35.4,45200.0,23.0067,23.0132,22.9937,23.0002,45200.0
2009-07-31 13:10:00,35.41,35.43,35.4,35.41,35100.0,23.0067,23.0197,23.0002,23.0067,35100.0
2009-07-31 13:15:00,35.41,35.42,35.39,35.4,83200.0,23.0067,23.0132,22.9937,23.0002,83200.0
2009-07-31 13:20:00,35.4,35.43,35.39,35.41,130000.0,23.0002,23.0197,22.9937,23.0067,130000.0
2009-07-31 13:25:00,35.42,35.42,35.39,35.41,43800.0,23.0132,23.0132,22.9937,23.0067,43800.0
2009-07-31 13:30:00,35.42,35.44,35.41,35.44,58100.0,23.0132,23.0262,23.0067,23.0262,58100.0
2009-07-31 13:35:00,35.44,35.44,35.41,35.43,34600.0,23.0262,23.0262,23.0067,23.0197,34600.0
2009-07-31 13:40:00,35.44,35.49,35.43,35.48,52500.0,23.0262,23.0587,23.0197,23.0522,52500.0
2009-07-31 13:45:00,35.48,35.5,35.47,35.48,70100.0,23.0522,23.0651,23.0457,23.0522,70100.0
2009-07-31 13:50:00,35.47,35.5,35.45,35.48,129400.0,23.0457,23.0651,23.0327,23.0522,129400.0
2009-07-31 13:55:00,35.49,35.5,35.46,35.48,45200.0,23.0587,23.0651,23.0392,23.0522,45200.0
2009-07-31 14:00:00,35.48,35.52,35.48,35.51,63300.0,23.0522,23.0781,23.0522,23.0716,63300.0
2009-07-31 14:05:00,35.5,35.5,35.45,35.46,123800.0,23.0651,23.0651,23.0327,23.0392,123800.0
2009-07-31 14:10:00,35.46,35.54,35.46,35.52,253700.0,23.0392,23.0911,23.0392,23.0781,253700.0
2009-07-31 14:15:00,35.52,35.54,35.5,35.53,48800.0,23.0781,23.0911,23.0651,23.0846,48800.0
2009-07-31 14:20:00,35.53,35.55,35.52,35.54,103000.0,23.0846,23.0976,23.0781,23.0911,103000.0
2009-07-31 14:25:00,35.54,35.58,35.54,35.55,55700.0,23.0911,23.1171,23.0911,23.0976,55700.0
2009-07-31 14:30:00,35.55,35.56,35.54,35.54,87600.0,23.0976,23.1041,23.0911,23.0911,87600.0
2009-07-31 14:35:00,35.55,35.55,35.48,35.48,91000.0,23.0976,23.0976,23.0522,23.0522,91000.0
2009-07-31 14:40:00,35.47,35.48,35.4,35.41,98300.0,23.0457,23.0522,23.0002,23.0067,98300.0
2009-07-31 14:45:00,35.4,35.44,35.4,35.44,79900.0,23.0002,23.0262,23.0002,23.0262,79900.0
2009-07-31 14:50:00,35.43,35.47,35.43,35.43,66000.0,23.0197,23.0457,23.0197,23.0197,66000.0
2009-07-31 14:55:00,35.43,35.45,35.4,35.43,121600.0,23.0197,23.0327,23.0002,23.0197,121600.0
2009-07-31 15:00:00,35.42,35.43,35.4,35.42,83100.0,23.0132,23.0197,23.0002,23.0132,83100.0
2009-07-31 15:05:00,35.43,35.47,35.43,35.47,110800.0,23.0197,23.0457,23.0197,23.0457,110800.0
2009-07-31 15:10:00,35.47,35.48,35.46,35.46,84100.0,23.0457,23.0522,23.0392,23.0392,84100.0
2009-07-31 15:15:00,35.47,35.49,35.44,35.48,100100.0,23.0457,23.0587,23.0262,23.0522,100100.0
2009-07-31 15:20:00,35.49,35.54,35.48,35.52,136700.0,23.0587,23.0911,23.0522,23.0781,136700.0
2009-07-31 15:25:00,35.52,35.56,35.5,35.51,89600.0,23.0781,23.1041,23.0651,23.0716,89600.0
2009-07-31 15:30:00,35.5,35.5,35.43,35.45,123400.0,23.0651,23.0651,23.0197,23.0327,123400.0
2009-07-31 15:35:00,35.45,35.45,35.41,35.42,68400.0,23.0327,23.0327,23.0067,23.0132,68400.0
2009-07-31 15:40:00,35.41,35.41,35.32,35.33,256100.0,23.0067,23.0067,22.9482,22.9547,256100.0
2009-07-31 15:45:00,35.33,35.33,35.29,35.3,280100.0,22.9547,22.9547,22.9287,22.9352,280100.0
2009-07-31 15:50:00,35.3,35.3,35.22,35.28,274800.0,22.9352,22.9352,22.8832,22.9222,274800.0
2009-07-31 15:55:00,35.29,35.32,35.2,35.3,714200.0,22.9287,22.9482,22.8702,22.9352,714200.0
2009-08-03 09:30:00,36.25,36.36,36.19,36.23,274300.0,23.5524,23.6239,23.5135,23.5394,274300.0
2009-08-03 09:35:00,36.23,36.34,36.22,36.25,151900.0,23.5394,23.6109,23.5329,23.5524,151900.0
2009-08-03 09:40:00,36.24,36.24,36.07,36.14,232900.0,23.5459,23.5459,23.4355,23.481,232900.0
2009-08-03 09:45:00,36.13,36.17,36.12,36.14,133100.0,23.4745,23.5005,23.468,23.481,133100.0
2009-08-03 09:50:00,36.13,36.14,36.06,36.1,109100.0,23.4745,23.481,23.429,23.455,109100.0
2009-08-03 09:55:00,36.1,36.17,36.08,36.16,111200.0,23.455,23.5005,23.442,23.494,111200.0
2009-08-03 10:00:00,36.17,36.31,36.17,36.31,304300.0,23.5005,23.5914,23.5005,23.5914,304300.0
2009-08-03 10:05:00,36.32,36.39,36.21,36.22,140900.0,23.5979,23.6434,23.5265,23.5329,140900.0
2009-08-03 10:10:00,36.22,36.41,36.22,36.4,107700.0,23.5329,23.6564,23.5329,23.6499,107700.0
2009-08-03 10:15:00,36.42,36.45,36.39,36.41,104100.0,23.6629,23.6824,23.6434,23.6564,104100.0
2009-08-03 10:20:00,36.41,36.44,36.37,36.4,116500.0,23.6564,23.6759,23.6304,23.6499,116500.0
2009-08-03 10:25:00,36.4,36.47,36.39,36.44,129000.0,23.6499,23.6954,23.6434,23.6759,129000.0
2009-08-03 10:30:00,36.45,36.53,36.45,36.5,69100.0,23.6824,23.7344,23.6824,23.7149,69100.0
2009-08-03 10:35:00,36.5,36.5,36.46,36.47,51300.0,23.7149,23.7149,23.6889,23.6954,51300.0
2009-08-03 10:40:00,36.47,36.48,36.41,36.42,54500.0,23.6954,23.7019,23.6564,23.6629,54500.0
2009-08-03 10:45:00,36.43,36.46,36.43,36.44,72400.0,23.6694,23.6889,23.6694,23.6759,72400.0
2009-08-03 10:50:00,36.43,36.46,36.43,36.43,87600.0,23.6694,23.6889,23.6694,23.6694,87600.0
2009-08-03 10:55:00,36.44,36.45,36.32,36.35,115200.0,23.6759,23.6824,23.5979,23.6174,115200.0
2009-08-03 11:00:00,36.35,36.4,36.35,36.38,59100.0,23.6174,23.6499,23.6174,23.6369,59100.0
2009-08-03 11:05:00,36.38,36.43,36.36,36.43,94700.0,23.6369,23.6694,23.6239,23.6694,94700.0
2009-08-03 11:10:00,36.43,36.43,36.39,36.39,40200.0,23.6694,23.6694,23.6434,23.6434,40200.0
2009-08-03 11:15:00,36.39,36.39,36.32,36.35,156700.0,23.6434,23.6434,23.5979,23.6174,156700.0
2009-08-03 11:20:00,36.34,36.38,36.3,36.38,115700.0,23.6109,23.6369,23.5849,23.6369,115700.0
2009-08-03 11:25:00,36.39,36.4,36.34,36.35,75800.0,23.6434,23.6499,23.6109,23.6174,75800.0
2009-08-03 11:30:00,36.36,36.38,36.35,36.37,24900.0,23.6239,23.6369,23.6174,23.6304,24900.0
2009-08-03 11:35:00,36.37,36.4,36.37,36.39,57200.0,23.6304,23.6499,23.6304,23.6434,57200.0
2009-08-03 11:40:00,36.39,36.43,36.37,36.42,111300.0,23.6434,23.6694,23.6304,23.6629,111300.0
2009-08-03 11:45:00,36.43,36.5,36.43,36.5,111700.0,23.6694,23.7149,23.6694,23.7149,111700.0
2009-08-03 11:50:00,36.49,36.49,36.44,36.45,26200.0,23.7084,23.7084,23.6759,23.6824,26200.0
2009-08-03 11:55:00,36.45,36.46,36.43,36.46,105500.0,23.6824,23.6889,23.6694,23.6889,105500.0
2009-08-03 12:00:00,36.46,36.49,36.44,36.49,59000.0,23.6889,23.7084,23.6759,23.7084,59000.0
2009-08-03 12:05:00,36.48,36.5,36.48,36.5,31200.0,23.7019,23.7149,23.7019,23.7149,31200.0
2009-08-03 12:10:00,36.49,36.51,36.48,36.48,31700.0,23.7084,23.7214,23.7019,23.7019,31700.0
2009-08-03 12:15:00,36.48,36.49,36.45,36.47,56500.0,23.7019,23.7084,23.6824,23.6954,56500.0
2009-08-03 12:20:00,36.46,36.49,36.46,36.48,53200.0,23.6889,23.7084,23.6889,23.7019,53200.0
2009-08-03 12:25:00,36.48,36.5,36.47,36.49,53900.0,23.7019,23.7149,23.6954,23.7084,53900.0
2009-08-03 12:30:00,36.49,36.53,36.48,36.5,55300.0,23.7084,23.7344,23.7019,23.7149,55300.0
2009-08-03 12:35:00,36.5,36.5,36.42,36.47,97900.0,23.7149,23.7149,23.6629,23.6954,97900.0
2009-08-03 12:40:00,36.47,36.49,36.46,36.49,27100.0,23.6954,23.7084,23.6889,23.7084,27100.0
2009-08-03 12:45:00,36.49,36.51,36.49,36.51,24900.0,23.7084,23.7214,23.7084,23.7214,24900.0
2009-08-03 12:50:00,36.51,36.53,36.49,36.52,27100.0,23.7214,23.7344,23.7084,23.7279,27100.0
2009-08-03 12:55:00,36.52,36.53,36.49,36.53,22600.0,23.7279,23.7344,23.7084,23.7344,22600.0
2009-08-03 13:00:00,36.53,36.57,36.53,36.56,39200.0,23.7344,23.7604,23.7344,23.7539,39200.0
2009-08-03 13:05:00,36.57,36.59,36.54,36.56,84000.0,23.7604,23.7733,23.7409,23.7539,84000.0
2009-08-03 13:10:00,36.57,36.57,36.54,36.56,30300.0,23.7604,23.7604,23.7409,23.7539,30300.0
2009-08-03 13:15:00,36.54,36.58,36.53,36.57,54100.0,23.7409,23.7668,23.7344,23.7604,54100.0
2009-08-03 13:20:00,36.58,36.59,36.56,36.59,40100.0,23.7668,23.7733,23.7539,23.7733,40100.0
2009-08-03 13:25:00,36.58,36.58,36.55,36.56,35200.0,23.7668,23.7668,23.7474,23.7539,35200.0
2009-08-03 13:30:00,36.56,36.59,36.56,36.58,65700.0,23.7539,23.7733,23.7539,23.7668,65700.0
2009-08-03 13:35:00,36.58,36.6,36.57,36.6,47900.0,23.7668,23.7798,23.7604,23.7798,47900.0
2009-08-03 13:40:00,36.6,36.63,36.6,36.62,73400.0,23.7798,23.7993,23.7798,23.7928,73400.0
2009-08-03 13:45:00,36.62,36.63,36.6,36.61,60900.0,23.7928,23.7993,23.7798,23.7863,60900.0
2009-08-03 13:50:00,36.61,36.62,36.59,36.61,40900.0,23.7863,23.7928,23.7733,23.7863,40900.0
2009-08-03 13:55:00,36.6,36.62,36.59,36.62,45100.0,23.7798,23.7928,23.7733,23.7928,45100.0
2009-08-03 14:00:00,36.62,36.67,36.61,36.67,87600.0,23.7928,23.8253,23.7863,23.8253,87600.0
2009-08-03 14:05:00,36.67,36.68,36.65,36.65,58300.0,23.8253,23.8318,23.8123,23.8123,58300.0
2009-08-03 14:10:00,36.65,36.67,36.63,36.63,67300.0,23.8123,23.8253,23.7993,23.7993,67300.0
2009-08-03 14:15:00,36.64,36.66,36.63,36.65,34500.0,23.8058,23.8188,23.7993,23.8123,34500.0
2009-08-03 14:20:00,36.65,36.68,36.64,36.67,44500.0,23.8123,23.8318,23.8058,23.8253,44500.0
2009-08-03 14:25:00,36.68,36.7,36.65,36.65,60500.0,23.8318,23.8448,23.8123,23.8123,60500.0
2009-08-03 14:30:00,36.65,36.66,36.61,36.61,74400.0,23.8123,23.8188,23.7863,23.7863,74400.0
2009-08-03 14:35:00,36.6,36.62,36.57,36.58,115300.0,23.7798,23.7928,23.7604,23.7668,115300.0
2009-08-03 14:40:00,36.58,36.61,36.57,36.58,25000.0,23.7668,23.7863,23.7604,23.7668,25000.0
2009-08-03 14:45:00,36.58,36.6,36.57,36.57,72100.0,23.7668,23.7798,23.7604,23.7604,72100.0
2009-08-03 14:50:00,36.57,36.58,36.55,36.58,156800.0,23.7604,23.7668,23.7474,23.7668,156800.0
2009-08-03 14:55:00,36.58,36.58,36.55,36.55,44700.0,23.7668,23.7668,23.7474,23.7474,44700.0
2009-08-03 15:00:00,36.55,36.59,36.55,36.57,118700.0,23.7474,23.7733,23.7474,23.7604,118700.0
2009-08-03 15:05:00,36.58,36.58,36.55,36.56,75900.0,23.7668,23.7668,23.7474,23.7539,75900.0
2009-08-03 15:10:00,36.57,36.61,36.56,36.6,23200.0,23.7604,23.7863,23.7539,23.7798,23200.0
2009-08-03 15:15:00,36.6,36.62,36.59,36.62,82500.0,23.7798,23.7928,23.7733,23.7928,82500.0
2009-08-03 15:20:00,36.62,36.62,36.59,36.61,39400.0,23.7928,23.7928,23.7733,23.7863,39400.0
2009-08-03 15:25:00,36.61,36.66,36.59,36.62,109000.0,23.7863,23.8188,23.7733,23.7928,109000.0
2009-08-03 15:30:00,36.61,36.62,36.56,36.6,90400.0,23.7863,23.7928,23.7539,23.7798,90400.0
2009-08-03 15:35:00,36.6,36.61,36.55,36.56,147100.0,23.7798,23.7863,23.7474,23.7539,147100.0
2009-08-03 15:40:00,36.55,36.6,36.53,36.54,88000.0,23.7474,23.7798,23.7344,23.7409,88000.0
2009-08-03 15:45:00,36.54,36.56,36.5,36.52,144500.0,23.7409,23.7539,23.7149,23.7279,144500.0
2009-08-03 15:50:00,36.53,36.58,36.52,36.58,97200.0,23.7344,23.7668,23.7279,23.7668,97200.0
2009-08-03 15:55:00,36.58,36.63,36.55,36.62,353100.0,23.7668,23.7993,23.7474,23.7928,353100.0
2009-08-04 09:30:00,36.14,36.25,36.04,36.07,397100.0,23.481,23.5524,23.416,23.4355,397100.0
2009-08-04 09:35:00,36.08,36.09,36.03,36.07,118500.0,23.442,23.4485,23.4095,23.4355,118500.0
2009-08-04 09:40:00,36.07,36.11,36.06,36.08,84300.0,23.4355,23.4615,23.429,23.442,84300.0
2009-08-04 09:45:00,36.1,36.13,36.05,36.09,87000.0,23.455,23.4745,23.4225,23.4485,87000.0
2009-08-04 09:50:00,36.09,36.1,36.04,36.09,87200.0,23.4485,23.455,23.416,23.4485,87200.0
2009-08-04 09:55:00,36.09,36.17,36.08,36.16,96800.0,23.4485,23.5005,23.442,23.494,96800.0
2009-08-04 10:00:00,36.17,36.28,36.16,36.22,215800.0,23.5005,23.5719,23.494,23.5329,215800.0
2009-08-04 10:05:00,36.23,36.25,36.17,36.17,97100.0,23.5394,23.5524,23.5005,23.5005,97100.0
2009-08-04 10:10:00,36.19,36.28,36.16,36.26,69300.0,23.5135,23.5719,23.494,23.5589,69300.0
2009-08-04 10:15:00,36.25,36.27,36.2,36.21,73500.0,23.5524,23.5654,23.52,23.5265,73500.0
2009-08-04 10:20:00,36.2,36.21,36.13,36.17,57600.0,23.52,23.5265,23.4745,23.5005,57600.0
2009-08-04 10:25:00,36.16,36.17,36.09,36.12,54300.0,23.494,23.5005,23.4485,23.468,54300.0
2009-08-04 10:30:00,36.13,36.17,36.08,36.16,70400.0,23.4745,23.5005,23.442,23.494,70400.0
2009-08-04 10:35:00,36.17,36.19,36.13,36.18,44700.0,23.5005,23.5135,23.4745,23.507,44700.0
2009-08-04 10:40:00,36.18,36.25,36.17,36.24,40000.0,23.507,23.5524,23.5005,23.5459,40000.0
2009-08-04 10:45:00,36.23,36.25,36.22,36.22,43400.0,23.5394,23.5524,23.5329,23.5329,43400.0
2009-08-04 10:50:00,36.22,36.24,36.21,36.24,38000.0,23.5329,23.5459,23.5265,23.5459,38000.0
2009-08-04 10:55:00,36.25,36.26,36.23,36.26,34100.0,23.5524,23.5589,23.5394,23.5589,34100.0
2009-08-04 11:00:00,36.25,36.3,36.25,36.3,41500.0,23.5524,23.5849,23.5524,23.5849,41500.0
2009-08-04 11:05:00,36.3,36.3,36.27,36.29,35200.0,23.5849,23.5849,23.5654,23.5784,35200.0
2009-08-04 11:10:00,36.29,36.36,36.28,36.34,63700.0,23.5784,23.6239,23.5719,23.6109,63700.0
2009-08-04 11:15:00,36.34,36.34,36.31,36.33,19700.0,23.6109,23.6109,23.5914,23.6044,19700.0
2009-08-04 11:20:00,36.34,36.36,36.29,36.31,113800.0,23.6109,23.6239,23.5784,23.5914,113800.0
2009-08-04 11:25:00,36.31,36.35,36.29,36.35,57600.0,23.5914,23.6174,23.5784,23.6174,57600.0
2009-08-04 11:30:00,36.35,36.36,36.32,36.34,37900.0,23.6174,23.6239,23.5979,23.6109,37900.0
2009-08-04 11:35:00,36.34,36.4,36.33,36.39,61000.0,23.6109,23.6499,23.6044,23.6434,61000.0
2009-08-04 11:40:00,36.39,36.44,36.39,36.42,88100.0,23.6434,23.6759,23.6434,23.6629,88100.0
2009-08-04 11:45:00,36.42,36.43,36.36,36.36,42300.0,23.6629,23.6694,23.6239,23.6239,42300.0
2009-08-04 11:50:00,36.35,36.38,36.32,36.37,34300.0,23.6174,23.6369,23.5979,23.6304,34300.0
2009-08-04 11:55:00,36.36,36.42,36.36,36.4,35900.0,23.6239,23.6629,23.6239,23.6499,35900.0
2009-08-04 12:00:00,36.39,36.4,36.36,36.39,28100.0,23.6434,23.6499,23.6239,23.6434,28100.0
2009-08-04 12:05:00,36.39,36.42,36.38,36.42,20200.0,23.6434,23.6629,23.6369,23.6629,20200.0
2009-08-04 12:10:00,36.41,36.43,36.39,36.42,51200.0,23.6564,23.6694,23.6434,23.6629,51200.0
2009-08-04 12:15:00,36.42,36.44,36.39,36.44,71000.0,23.6629,23.6759,23.6434,23.6759,71000.0
2009-08-04 12:20:00,36.44,36.48,36.43,36.48,86200.0,23.6759,23.7019,23.6694,23.7019,86200.0
2009-08-04 12:25:00,36.47,36.5,36.47,36.48,61800.0,23.6954,23.7149,23.6954,23.7019,61800.0
2009-08-04 12:30:00,36.48,36.49,36.46,36.49,29700.0,23.7019,23.7084,23.6889,23.7084,29700.0
2009-08-04 12:35:00,36.48,36.49,36.45,36.46,31600.0,23.7019,23.7084,23.6824,23.6889,31600.0
2009-08-04 12:40:00,36.46,36.48,36.46,36.46,25300.0,23.6889,23.7019,23.6889,23.6889,25300.0
2009-08-04 12:45:00,36.46,36.5,36.46,36.49,47300.0,23.6889,23.7149,23.6889,23.7084,47300.0
2009-08-04 12:50:00,36.5,36.51,36.48,36.5,38600.0,23.7149,23.7214,23.7019,23.7149,38600.0
2009-08-04 12:55:00,36.5,36.52,36.49,36.52,33400.0,23.7149,23.7279,23.7084,23.7279,33400.0
2009-08-04 13:00:00,36.52,36.53,36.5,36.51,51300.0,23.7279,23.7344,23.7149,23.7214,51300.0
2009-08-04 13:05:00,36.5,36.52,36.49,36.5,67200.0,23.7149,23.7279,23.7084,23.7149,67200.0
2009-08-04 13:10:00,36.5,36.5,36.49,36.49,34500.0,23.7149,23.7149,23.7084,23.7084,34500.0
2009-08-04 13:15:00,36.49,36.51,36.47,36.48,20100.0,23.7084,23.7214,23.6954,23.7019,20100.0
2009-08-04 13:20:00,36.46,36.48,36.45,36.48,57300.0,23.6889,23.7019,23.6824,23.7019,57300.0
2009-08-04 13:25:00,36.48,36.48,36.45,36.47,45500.0,23.7019,23.7019,23.6824,23.6954,45500.0
2009-08-04 13:30:00,36.47,36.47,36.46,36.47,16300.0,23.6954,23.6954,23.6889,23.6954,16300.0
2009-08-04 13:35:00,36.47,36.47,36.45,36.46,40000.0,23.6954,23.6954,23.6824,23.6889,40000.0
2009-08-04 13:40:00,36.46,36.47,36.43,36.43,45100.0,23.6889,23.6954,23.6694,23.6694,45100.0
2009-08-04 13:45:00,36.43,36.44,36.36,36.36,37000.0,23.6694,23.6759,23.6239,23.6239,37000.0
2009-08-04 13:50:00,36.36,36.36,36.27,36.27,59500.0,23.6239,23.6239,23.5654,23.5654,59500.0
2009-08-04 13:55:00,36.27,36.28,36.22,36.25,140400.0,23.5654,23.5719,23.5329,23.5524,140400.0
2009-08-04 14:00:00,36.24,36.26,36.19,36.25,46000.0,23.5459,23.5589,23.5135,23.5524,46000.0
2009-08-04 14:05:00,36.26,36.27,36.22,36.27,55000.0,23.5589,23.5654,23.5329,23.5654,55000.0
2009-08-04 14:10:00,36.26,36.28,36.22,36.26,123200.0,23.5589,23.5719,23.5329,23.5589,123200.0
2009-08-04 14:15:00,36.26,36.27,36.24,36.25,45000.0,23.5589,23.5654,23.5459,23.5524,45000.0
2009-08-04 14:20:00,36.25,36.28,36.24,36.26,42000.0,23.5524,23.5719,23.5459,23.5589,42000.0
2009-08-04 14:25:00,36.26,36.31,36.26,36.31,21100.0,23.5589,23.5914,23.5589,23.5914,21100.0
2009-08-04 14:30:00,36.31,36.33,36.3,36.33,51400.0,23.5914,23.6044,23.5849,23.6044,51400.0
2009-08-04 14:35:00,36.33,36.37,36.32,36.36,28700.0,23.6044,23.6304,23.5979,23.6239,28700.0
2009-08-04 14:40:00,36.37,36.39,36.36,36.36,56700.0,23.6304,23.6434,23.6239,23.6239,56700.0
2009-08-04 14:45:00,36.36,36.37,36.3,36.3,60900.0,23.6239,23.6304,23.5849,23.5849,60900.0
2009-08-04 14:50:00,36.3,36.3,36.23,36.25,42700.0,23.5849,23.5849,23.5394,23.5524,42700.0
2009-08-04 14:55:00,36.26,36.27,36.23,36.25,76700.0,23.5589,23.5654,23.5394,23.5524,76700.0
2009-08-04 15:00:00,36.25,36.28,36.22,36.26,87100.0,23.5524,23.5719,23.5329,23.5589,87100.0
2009-08-04 15:05:00,36.26,36.31,36.24,36.27,163600.0,23.5589,23.5914,23.5459,23.5654,163600.0
2009-08-04 15:10:00,36.27,36.28,36.24,36.26,73300.0,23.5654,23.5719,23.5459,23.5589,73300.0
2009-08-04 15:15:00,36.25,36.26,36.21,36.24,41400.0,23.5524,23.5589,23.5265,23.5459,41400.0
2009-08-04 15:20:00,36.25,36.3,36.24,36.27,56800.0,23.5524,23.5849,23.5459,23.5654,56800.0
2009-08-04 15:25:00,36.26,36.28,36.25,36.26,29100.0,23.5589,23.5719,23.5524,23.5589,29100.0
2009-08-04 15:30:00,36.26,36.29,36.22,36.22,95000.0,23.5589,23.5784,23.5329,23.5329,95000.0
2009-08-04 15:35:00,36.23,36.25,36.21,36.22,99000.0,23.5394,23.5524,23.5265,23.5329,99000.0
2009-08-04 15:40:00,36.22,36.28,36.21,36.26,169000.0,23.5329,23.5719,23.5265,23.5589,169000.0
2009-08-04 15:45:00,36.26,36.28,36.24,36.25,112200.0,23.5589,23.5719,23.5459,23.5524,112200.0
2009-08-04 15:50:00,36.25,36.31,36.25,36.31,149200.0,23.5524,23.5914,23.5524,23.5914,149200.0
2009-08-04 15:55:00,36.32,36.35,36.3,36.31,151200.0,23.5979,23.6174,23.5849,23.5914,151200.0
2009-08-05 09:30:00,36.05,36.13,36.0,36.02,112000.0,23.4225,23.4745,23.39,23.403,112000.0
2009-08-05 09:35:00,36.01,36.1,36.0,36.09,305400.0,23.3965,23.455,23.39,23.4485,305400.0
2009-08-05 09:40:00,36.08,36.09,36.01,36.04,168300.0,23.442,23.4485,23.3965,23.416,168300.0
2009-08-05 09:45:00,36.04,36.05,35.85,35.87,131900.0,23.416,23.4225,23.2926,23.3055,131900.0
2009-08-05 09:50:00,35.86,35.9,35.79,35.89,78700.0,23.299,23.325,23.2536,23.3185,78700.0
2009-08-05 09:55:00,35.88,35.89,35.76,35.81,83600.0,23.312,23.3185,23.2341,23.2666,83600.0
2009-08-05 10:00:00,35.83,35.83,35.67,35.68,181500.0,23.2796,23.2796,23.1756,23.1821,181500.0
2009-08-05 10:05:00,35.67,35.71,35.62,35.64,91600.0,23.1756,23.2016,23.1431,23.1561,91600.0
2009-08-05 10:10:00,35.64,35.66,35.58,35.65,137400.0,23.1561,23.1691,23.1171,23.1626,137400.0
2009-08-05 10:15:00,35.64,35.65,35.53,35.53,66600.0,23.1561,23.1626,23.0846,23.0846,66600.0
2009-08-05 10:20:00,35.54,35.63,35.5,35.62,76000.0,23.0911,23.1496,23.0651,23.1431,76000.0
2009-08-05 10:25:00,35.63,35.66,35.63,35.65,53800.0,23.1496,23.1691,23.1496,23.1626,53800.0
2009-08-05 10:30:00,35.65,35.65,35.53,35.55,47600.0,23.1626,23.1626,23.0846,23.0976,47600.0
2009-08-05 10:35:00,35.55,35.6,35.52,35.55,38000.0,23.0976,23.1301,23.0781,23.0976,38000.0
2009-08-05 10:40:00,35.52,35.57,35.51,35.53,56200.0,23.0781,23.1106,23.0716,23.0846,56200.0
2009-08-05 10:45:00,35.54,35.54,35.47,35.53,89200.0,23.0911,23.0911,23.0457,23.0846,89200.0
2009-08-05 10:50:00,35.52,35.58,35.51,35.58,70300.0,23.0781,23.1171,23.0716,23.1171,70300.0
2009-08-05 10:55:00,35.58,35.61,35.56,35.59,24200.0,23.1171,23.1366,23.1041,23.1236,24200.0
2009-08-05 11:00:00,35.59,35.6,35.55,35.59,117100.0,23.1236,23.1301,23.0976,23.1236,117100.0
2009-08-05 11:05:00,35.57,35.66,35.55,35.66,57200.0,23.1106,23.1691,23.0976,23.1691,57200.0
2009-08-05 11:10:00,35.66,35.69,35.64,35.69,44500.0,23.1691,23.1886,23.1561,23.1886,44500.0
2009-08-05 11:15:00,35.69,35.69,35.63,35.64,38200.0,23.1886,23.1886,23.1496,23.1561,38200.0
2009-08-05 11:20:00,35.65,35.67,35.6,35.6,57300.0,23.1626,23.1756,23.1301,23.1301,57300.0
2009-08-05 11:25:00,35.61,35.67,35.6,35.66,50900.0,23.1366,23.1756,23.1301,23.1691,50900.0
2009-08-05 11:30:00,35.65,35.65,35.62,35.65,46900.0,23.1626,23.1626,23.1431,23.1626,46900.0
2009-08-05 11:35:00,35.66,35.66,35.57,35.58,46400.0,23.1691,23.1691,23.1106,23.1171,46400.0
2009-08-05 11:40:00,35.58,35.58,35.56,35.58,40400.0,23.1171,23.1171,23.1041,23.1171,40400.0
2009-08-05 11:45:00,35.59,35.64,35.58,35.64,46300.0,23.1236,23.1561,23.1171,23.1561,46300.0
2009-08-05 11:50:00,35.64,35.65,35.63,35.64,54100.0,23.1561,23.1626,23.1496,23.1561,54100.0
2009-08-05 11:55:00,35.64,35.64,35.58,35.6,55700.0,23.1561,23.1561,23.1171,23.1301,55700.0
2009-08-05 12:00:00,35.6,35.64,35.58,35.63,58900.0,23.1301,23.1561,23.1171,23.1496,58900.0
2009-08-05 12:05:00,35.62,35.63,35.6,35.6,33200.0,23.1431,23.1496,23.1301,23.1301,33200.0
2009-08-05 12:10:00,35.6,35.69,35.6,35.69,43200.0,23.1301,23.1886,23.1301,23.1886,43200.0
2009-08-05 12:15:00,35.68,35.73,35.68,35.73,91100.0,23.1821,23.2146,23.1821,23.2146,91100.0
2009-08-05 12:20:00,35.73,35.75,35.73,35.74,55900.0,23.2146,23.2276,23.2146,23.2211,55900.0
2009-08-05 12:25:00,35.74,35.75,35.7,35.73,47400.0,23.2211,23.2276,23.1951,23.2146,47400.0
2009-08-05 12:30:00,35.72,35.74,35.72,35.72,46300.0,23.2081,23.2211,23.2081,23.2081,46300.0
2009-08-05 12:35:00,35.72,35.72,35.69,35.7,47900.0,23.2081,23.2081,23.1886,23.1951,47900.0
2009-08-05 12:40:00,35.7,35.74,35.69,35.71,36500.0,23.1951,23.2211,23.1886,23.2016,36500.0
2009-08-05 12:45:00,35.72,35.75,35.7,35.74,23100.0,23.2081,23.2276,23.1951,23.2211,23100.0
2009-08-05 12:50:00,35.74,35.75,35.73,35.74,95900.0,23.2211,23.2276,23.2146,23.2211,95900.0
2009-08-05 12:55:00,35.75,35.75,35.69,35.7,49500.0,23.2276,23.2276,23.1886,23.1951,49500.0
2009-08-05 13:00:00,35.7,35.73,35.68,35.69,45000.0,23.1951,23.2146,23.1821,23.1886,45000.0
2009-08-05 13:05:00,35.69,35.69,35.64,35.67,57100.0,23.1886,23.1886,23.1561,23.1756,57100.0
2009-08-05 13:10:00,35.67,35.7,35.66,35.69,30300.0,23.1756,23.1951,23.1691,23.1886,30300.0
2009-08-05 13:15:00,35.68,35.73,35.68,35.71,58300.0,23.1821,23.2146,23.1821,23.2016,58300.0
2009-08-05 13:20:00,35.71,35.76,35.7,35.75,27800.0,23.2016,23.2341,23.1951,23.2276,27800.0
2009-08-05 13:25:00,35.75,35.83,35.73,35.82,83800.0,23.2276,23.2796,23.2146,23.2731,83800.0
2009-08-05 13:30:00,35.82,35.86,35.82,35.84,150100.0,23.2731,23.299,23.2731,23.2861,150100.0
2009-08-05 13:35:00,35.85,35.85,35.82,35.83,19000.0,23.2926,23.2926,23.2731,23.2796,19000.0
2009-08-05 13:40:00,35.83,35.87,35.82,35.83,48500.0,23.2796,23.3055,23.2731,23.2796,48500.0
2009-08-05 13:45:00,35.83,35.87,35.83,35.84,26600.0,23.2796,23.3055,23.2796,23.2861,26600.0
2009-08-05 13:50:00,35.84,35.85,35.82,35.84,16000.0,23.2861,23.2926,23.2731,23.2861,16000.0
2009-08-05 13:55:00,35.83,35.89,35.83,35.85,53600.0,23.2796,23.3185,23.2796,23.2926,53600.0
2009-08-05 14:00:00,35.86,35.87,35.83,35.87,74600.0,23.299,23.3055,23.2796,23.3055,74600.0
2009-08-05 14:05:00,35.86,35.88,35.84,35.85,38700.0,23.299,23.312,23.2861,23.2926,38700.0
2009-08-05 14:10:00,35.85,35.9,35.85,35.9,53600.0,23.2926,23.325,23.2926,23.325,53600.0
2009-08-05 14:15:00,35.89,35.9,35.86,35.87,32100.0,23.3185,23.325,23.299,23.3055,32100.0
2009-08-05 14:20:00,35.88,35.9,35.85,35.89,30600.0,23.312,23.325,23.2926,23.3185,30600.0
2009-08-05 14:25:00,35.9,35.92,35.88,35.88,54900.0,23.325,23.338,23.312,23.312,54900.0
2009-08-05 14:30:00,35.89,35.92,35.89,35.92,53200.0,23.3185,23.338,23.3185,23.338,53200.0
2009-08-05 14:35:00,35.92,35.95,35.91,35.95,32600.0,23.338,23.3575,23.3315,23.3575,32600.0
2009-08-05 14:40:00,35.95,36.01,35.94,36.01,95800.0,23.3575,23.3965,23.351,23.3965,95800.0
2009-08-05 14:45:00,36.02,36.08,35.99,36.08,113800.0,23.403,23.442,23.3835,23.442,113800.0
2009-08-05 14:50:00,36.08,36.09,36.04,36.04,86900.0,23.442,23.4485,23.416,23.416,86900.0
2009-08-05 14:55:00,36.05,36.06,36.03,36.05,68100.0,23.4225,23.429,23.4095,23.4225,68100.0
2009-08-05 15:00:00,36.05,36.08,36.04,36.06,100900.0,23.4225,23.442,23.416,23.429,100900.0
2009-08-05 15:05:00,36.06,36.06,36.04,36.05,18700.0,23.429,23.429,23.416,23.4225,18700.0
2009-08-05 15:10:00,36.05,36.08,36.02,36.03,65600.0,23.4225,23.442,23.403,23.4095,65600.0
2009-08-05 15:15:00,36.03,36.05,36.02,36.03,33700.0,23.4095,23.4225,23.403,23.4095,33700.0
2009-08-05 15:20:00,36.04,36.06,36.01,36.03,49800.0,23.416,23.429,23.3965,23.4095,49800.0
2009-08-05 15:25:00,36.04,36.15,36.03,36.13,93500.0,23.416,23.4875,23.4095,23.4745,93500.0
2009-08-05 15:30:00,36.14,36.14,35.96,35.99,127000.0,23.481,23.481,23.364,23.3835,127000.0
2009-08-05 15:35:00,36.0,36.01,35.97,35.99,126000.0,23.39,23.3965,23.3705,23.3835,126000.0
2009-08-05 15:40:00,35.99,36.03,35.97,36.02,85500.0,23.3835,23.4095,23.3705,23.403,85500.0
2009-08-05 15:45:00,36.02,36.03,35.93,35.93,73900.0,23.403,23.4095,23.3445,23.3445,73900.0
2009-08-05 15:50:00,35.94,36.0,35.93,35.99,217900.0,23.351,23.39,23.3445,23.3835,217900.0
2009-08-05 15:55:00,35.99,36.05,35.96,36.03,553100.0,23.3835,23.4225,23.364,23.4095,553100.0
2009-08-06 09:30:00,36.22,36.25,36.1,36.19,215100.0,23.5329,23.5524,23.455,23.5135,215100.0
2009-08-06 09:35:00,36.19,36.21,36.08,36.16,151200.0,23.5135,23.5265,23.442,23.494,151200.0
2009-08-06 09:40:00,36.16,36.2,36.04,36.05,224000.0,23.494,23.52,23.416,23.4225,224000.0
2009-08-06 09:45:00,36.05,36.05,35.89,35.89,64000.0,23.4225,23.4225,23.3185,23.3185,64000.0
2009-08-06 09:50:00,35.9,35.95,35.86,35.87,85800.0,23.325,23.3575,23.299,23.3055,85800.0
2009-08-06 09:55:00,35.87,35.87,35.82,35.83,72500.0,23.3055,23.3055,23.2731,23.2796,72500.0
2009-08-06 10:00:00,35.82,35.82,35.72,35.8,236900.0,23.2731,23.2731,23.2081,23.2601,236900.0
2009-08-06 10:05:00,35.78,35.87,35.77,35.79,55400.0,23.2471,23.3055,23.2406,23.2536,55400.0
2009-08-06 10:10:00,35.79,35.82,35.74,35.75,47900.0,23.2536,23.2731,23.2211,23.2276,47900.0
2009-08-06 10:15:00,35.75,35.75,35.66,35.73,56400.0,23.2276,23.2276,23.1691,23.2146,56400.0
2009-08-06 10:20:00,35.74,35.77,35.69,35.77,32200.0,23.2211,23.2406,23.1886,23.2406,32200.0
2009-08-06 10:25:00,35.75,35.76,35.69,35.73,54000.0,23.2276,23.2341,23.1886,23.2146,54000.0
2009-08-06 10:30:00,35.73,35.81,35.71,35.79,102100.0,23.2146,23.2666,23.2016,23.2536,102100.0
2009-08-06 10:35:00,35.79,35.84,35.76,35.82,62200.0,23.2536,23.2861,23.2341,23.2731,62200.0
2009-08-06 10:40:00,35.81,35.84,35.79,35.8,52300.0,23.2666,23.2861,23.2536,23.2601,52300.0
2009-08-06 10:45:00,35.81,35.88,35.81,35.87,102200.0,23.2666,23.312,23.2666,23.3055,102200.0
2009-08-06 10:50:00,35.87,35.87,35.83,35.84,37800.0,23.3055,23.3055,23.2796,23.2861,37800.0
2009-08-06 10:55:00,35.84,35.85,35.8,35.82,52100.0,23.2861,23.2926,23.2601,23.2731,52100.0
2009-08-06 11:00:00,35.81,35.89,35.8,35.87,37300.0,23.2666,23.3185,23.2601,23.3055,37300.0
2009-08-06 11:05:00,35.88,35.93,35.85,35.86,101900.0,23.312,23.3445,23.2926,23.299,101900.0
2009-08-06 11:10:00,35.85,35.89,35.84,35.88,72100.0,23.2926,23.3185,23.2861,23.312,72100.0
2009-08-06 11:15:00,35.88,35.92,35.88,35.9,35000.0,23.312,23.338,23.312,23.325,35000.0
2009-08-06 11:20:00,35.91,35.92,35.87,35.87,62500.0,23.3315,23.338,23.3055,23.3055,62500.0
2009-08-06 11:25:00,35.87,35.9,35.87,35.88,25700.0,23.3055,23.325,23.3055,23.312,25700.0
2009-08-06 11:30:00,35.87,35.89,35.79,35.8,64400.0,23.3055,23.3185,23.2536,23.2601,64400.0
2009-08-06 11:35:00,35.8,35.85,35.79,35.83,14900.0,23.2601,23.2926,23.2536,23.2796,14900.0
2009-08-06 11:40:00,35.84,35.85,35.81,35.81,32200.0,23.2861,23.2926,23.2666,23.2666,32200.0
2009-08-06 11:45:00,35.8,35.83,35.79,35.82,35600.0,23.2601,23.2796,23.2536,23.2731,35600.0
2009-08-06 11:50:00,35.81,35.83,35.78,35.78,20700.0,23.2666,23.2796,23.2471,23.2471,20700.0
2009-08-06 11:55:00,35.78,35.78,35.74,35.75,15200.0,23.2471,23.2471,23.2211,23.2276,15200.0
2009-08-06 12:00:00,35.75,35.75,35.66,35.67,38700.0,23.2276,23.2276,23.1691,23.1756,38700.0
2009-08-06 12:05:00,35.67,35.68,35.63,35.63,32300.0,23.1756,23.1821,23.1496,23.1496,32300.0
2009-08-06 12:10:00,35.62,35.63,35.57,35.59,123700.0,23.1431,23.1496,23.1106,23.1236,123700.0
2009-08-06 12:15:00,35.59,35.59,35.55,35.58,34100.0,23.1236,23.1236,23.0976,23.1171,34100.0
2009-08-06 12:20:00,35.58,35.62,35.58,35.62,49100.0,23.1171,23.1431,23.1171,23.1431,49100.0
2009-08-06 12:25:00,35.62,35.62,35.58,35.58,25700.0,23.1431,23.1431,23.1171,23.1171,25700.0
2009-08-06 12:30:00,35.57,35.63,35.56,35.61,35900.0,23.1106,23.1496,23.1041,23.1366,35900.0
2009-08-06 12:35:00,35.61,35.65,35.61,35.65,173500.0,23.1366,23.1626,23.1366,23.1626,173500.0
2009-08-06 12:40:00,35.65,35.71,35.65,35.71,84700.0,23.1626,23.2016,23.1626,23.2016,84700.0
2009-08-06 12:45:00,35.71,35.71,35.68,35.69,54800.0,23.2016,23.2016,23.1821,23.1886,54800.0
2009-08-06 12:50:00,35.68,35.68,35.58,35.64,31400.0,23.1821,23.1821,23.1171,23.1561,31400.0
2009-08-06 12:55:00,35.63,35.63,35.57,35.59,50100.0,23.1496,23.1496,23.1106,23.1236,50100.0
2009-08-06 13:00:00,35.6,35.62,35.56,35.61,31500.0,23.1301,23.1431,23.1041,23.1366,31500.0
2009-08-06 13:05:00,35.61,35.63,35.58,35.62,82700.0,23.1366,23.1496,23.1171,23.1431,82700.0
2009-08-06 13:10:00,35.62,35.64,35.6,35.62,36700.0,23.1431,23.1561,23.1301,23.1431,36700.0
2009-08-06 13:15:00,35.61,35.65,35.59,35.6,62400.0,23.1366,23.1626,23.1236,23.1301,62400.0
2009-08-06 13:20:00,35.6,35.66,35.59,35.65,24600.0,23.1301,23.1691,23.1236,23.1626,24600.0
2009-08-06 13:25:00,35.64,35.66,35.61,35.63,30300.0,23.1561,23.1691,23.1366,23.1496,30300.0
2009-08-06 13:30:00,35.63,35.72,35.63,35.71,45500.0,23.1496,23.2081,23.1496,23.2016,45500.0
2009-08-06 13:35:00,35.71,35.72,35.68,35.69,44600.0,23.2016,23.2081,23.1821,23.1886,44600.0
2009-08-06 13:40:00,35.69,35.7,35.57,35.58,52800.0,23.1886,23.1951,23.1106,23.1171,52800.0
2009-08-06 13:45:00,35.58,35.61,35.56,35.56,42600.0,23.1171,23.1366,23.1041,23.1041,42600.0
2009-08-06 13:50:00,35.56,35.6,35.55,35.56,40300.0,23.1041,23.1301,23.0976,23.1041,40300.0
2009-08-06 13:55:00,35.57,35.6,35.56,35.56,73700.0,23.1106,23.1301,23.1041,23.1041,73700.0
2009-08-06 14:00:00,35.56,35.56,35.44,35.45,91800.0,23.1041,23.1041,23.0262,23.0327,91800.0
2009-08-06 14:05:00,35.45,35.45,35.37,35.42,63500.0,23.0327,23.0327,22.9807,23.0132,63500.0
2009-08-06 14:10:00,35.41,35.42,35.36,35.42,36100.0,23.0067,23.0132,22.9742,23.0132,36100.0
2009-08-06 14:15:00,35.42,35.45,35.4,35.45,29300.0,23.0132,23.0327,23.0002,23.0327,29300.0
2009-08-06 14:20:00,35.44,35.46,35.39,35.46,56200.0,23.0262,23.0392,22.9937,23.0392,56200.0
2009-08-06 14:25:00,35.47,35.53,35.46,35.5,79900.0,23.0457,23.0846,23.0392,23.0651,79900.0
2009-08-06 14:30:00,35.5,35.51,35.45,35.49,42900.0,23.0651,23.0716,23.0327,23.0587,42900.0
2009-08-06 14:35:00,35.5,35.52,35.46,35.49,85300.0,23.0651,23.0781,23.0392,23.0587,85300.0
2009-08-06 14:40:00,35.48,35.49,35.44,35.44,28100.0,23.0522,23.0587,23.0262,23.0262,28100.0
2009-08-06 14:45:00,35.44,35.48,35.42,35.48,62800.0,23.0262,23.0522,23.0132,23.0522,62800.0
2009-08-06 14:50:00,35.48,35.51,35.46,35.5,43000.0,23.0522,23.0716,23.0392,23.0651,43000.0
2009-08-06 14:55:00,35.5,35.55,35.49,35.51,47700.0,23.0651,23.0976,23.0587,23.0716,47700.0
2009-08-06 15:00:00,35.51,35.59,35.5,35.59,245300.0,23.0716,23.1236,23.0651,23.1236,245300.0
2009-08-06 15:05:00,35.6,35.61,35.56,35.6,76300.0,23.1301,23.1366,23.1041,23.1301,76300.0
2009-08-06 15:10:00,35.6,35.61,35.57,35.58,45000.0,23.1301,23.1366,23.1106,23.1171,45000.0
2009-08-06 15:15:00,35.58,35.69,35.58,35.69,66100.0,23.1171,23.1886,23.1171,23.1886,66100.0
2009-08-06 15:20:00,35.7,35.73,35.66,35.71,75200.0,23.1951,23.2146,23.1691,23.2016,75200.0
2009-08-06 15:25:00,35.71,35.71,35.67,35.68,43400.0,23.2016,23.2016,23.1756,23.1821,43400.0
2009-08-06 15:30:00,35.68,35.71,35.63,35.67,64500.0,23.1821,23.2016,23.1496,23.1756,64500.0
2009-08-06 15:35:00,35.67,35.7,35.63,35.69,71800.0,23.1756,23.1951,23.1496,23.1886,71800.0
2009-08-06 15:40:00,35.69,35.72,35.65,35.71,104000.0,23.1886,23.2081,23.1626,23.2016,104000.0
2009-08-06 15:45:00,35.71,35.74,35.69,35.71,104900.0,23.2016,23.2211,23.1886,23.2016,104900.0
2009-08-06 15:50:00,35.73,35.73,35.63,35.65,175500.0,23.2146,23.2146,23.1496,23.1626,175500.0
2009-08-06 15:55:00,35.65,35.73,35.65,35.71,238000.0,23.1626,23.2146,23.1626,23.2016,238000.0
2009-08-07 09:30:00,36.05,36.07,35.96,36.0,395800.0,23.4225,23.4355,23.364,23.39,395800.0
2009-08-07 09:35:00,35.99,36.01,35.84,35.87,219200.0,23.3835,23.3965,23.2861,23.3055,219200.0
2009-08-07 09:40:00,35.86,35.93,35.86,35.91,212400.0,23.299,23.3445,23.299,23.3315,212400.0
2009-08-07 09:45:00,35.91,35.94,35.9,35.92,98300.0,23.3315,23.351,23.325,23.338,98300.0
2009-08-07 09:50:00,35.91,35.96,35.89,35.93,76900.0,23.3315,23.364,23.3185,23.3445,76900.0
2009-08-07 09:55:00,35.93,35.95,35.82,35.82,68700.0,23.3445,23.3575,23.2731,23.2731,68700.0
2009-08-07 10:00:00,35.82,35.82,35.71,35.76,113400.0,23.2731,23.2731,23.2016,23.2341,113400.0
2009-08-07 10:05:00,35.76,35.78,35.73,35.77,74700.0,23.2341,23.2471,23.2146,23.2406,74700.0
2009-08-07 10:10:00,35.76,35.87,35.75,35.75,102200.0,23.2341,23.3055,23.2276,23.2276,102200.0
2009-08-07 10:15:00,35.75,35.82,35.75,35.78,127000.0,23.2276,23.2731,23.2276,23.2471,127000.0
2009-08-07 10:20:00,35.78,35.82,35.71,35.79,126800.0,23.2471,23.2731,23.2016,23.2536,126800.0
2009-08-07 10:25:00,35.8,35.83,35.76,35.8,78400.0,23.2601,23.2796,23.2341,23.2601,78400.0
2009-08-07 10:30:00,35.8,35.89,35.8,35.88,52500.0,23.2601,23.3185,23.2601,23.312,52500.0
2009-08-07 10:35:00,35.88,36.03,35.86,36.01,116400.0,23.312,23.4095,23.299,23.3965,116400.0
2009-08-07 10:40:00,36.01,36.01,35.97,35.97,100300.0,23.3965,23.3965,23.3705,23.3705,100300.0
2009-08-07 10:45:00,35.99,36.04,35.99,36.0,97500.0,23.3835,23.416,23.3835,23.39,97500.0
2009-08-07 10:50:00,36.0,36.03,35.99,36.02,32500.0,23.39,23.4095,23.3835,23.403,32500.0
2009-08-07 10:55:00,36.02,36.1,36.02,36.07,114600.0,23.403,23.455,23.403,23.4355,114600.0
2009-08-07 11:00:00,36.08,36.16,36.07,36.15,66600.0,23.442,23.494,23.4355,23.4875,66600.0
2009-08-07 11:05:00,36.15,36.15,36.07,36.07,58200.0,23.4875,23.4875,23.4355,23.4355,58200.0
2009-08-07 11:10:00,36.07,36.09,36.06,36.06,63600.0,23.4355,23.4485,23.429,23.429,63600.0
2009-08-07 11:15:00,36.05,36.07,36.03,36.04,99800.0,23.4225,23.4355,23.4095,23.416,99800.0
2009-08-07 11:20:00,36.05,36.07,36.02,36.07,111300.0,23.4225,23.4355,23.403,23.4355,111300.0
2009-08-07 11:25:00,36.07,36.08,36.05,36.05,74500.0,23.4355,23.442,23.4225,23.4225,74500.0
2009-08-07 11:30:00,36.05,36.09,36.04,36.08,95600.0,23.4225,23.4485,23.416,23.442,95600.0
2009-08-07 11:35:00,36.07,36.13,36.07,36.13,88700.0,23.4355,23.4745,23.4355,23.4745,88700.0
2009-08-07 11:40:00,36.14,36.14,36.06,36.06,66700.0,23.481,23.481,23.429,23.429,66700.0
2009-08-07 11:45:00,36.07,36.07,36.0,36.03,204300.0,23.4355,23.4355,23.39,23.4095,204300.0
2009-08-07 11:50:00,36.04,36.05,36.02,36.03,55000.0,23.416,23.4225,23.403,23.4095,55000.0
2009-08-07 11:55:00,36.04,36.09,36.03,36.04,122700.0,23.416,23.4485,23.4095,23.416,122700.0
2009-08-07 12:00:00,36.04,36.07,36.04,36.07,79300.0,23.416,23.4355,23.416,23.4355,79300.0
2009-08-07 12:05:00,36.07,36.07,36.03,36.04,86500.0,23.4355,23.4355,23.4095,23.416,86500.0
2009-08-07 12:10:00,36.04,36.05,36.01,36.03,85300.0,23.416,23.4225,23.3965,23.4095,85300.0
2009-08-07 12:15:00,36.03,36.03,35.99,36.02,50200.0,23.4095,23.4095,23.3835,23.403,50200.0
2009-08-07 12:20:00,36.02,36.03,36.0,36.02,66300.0,23.403,23.4095,23.39,23.403,66300.0
2009-08-07 12:25:00,36.02,36.04,35.99,36.01,91500.0,23.403,23.416,23.3835,23.3965,91500.0
2009-08-07 12:30:00,36.01,36.06,36.01,36.05,113200.0,23.3965,23.429,23.3965,23.4225,113200.0
2009-08-07 12:35:00,36.05,36.07,36.03,36.05,85400.0,23.4225,23.4355,23.4095,23.4225,85400.0
2009-08-07 12:40:00,36.05,36.06,36.03,36.04,83400.0,23.4225,23.429,23.4095,23.416,83400.0
2009-08-07 12:45:00,36.04,36.09,36.04,36.06,104700.0,23.416,23.4485,23.416,23.429,104700.0
2009-08-07 12:50:00,36.07,36.1,36.06,36.1,58100.0,23.4355,23.455,23.429,23.455,58100.0
2009-08-07 12:55:00,36.1,36.1,36.05,36.06,78200.0,23.455,23.455,23.4225,23.429,78200.0
2009-08-07 13:00:00,36.06,36.12,36.05,36.09,159000.0,23.429,23.468,23.4225,23.4485,159000.0
2009-08-07 13:05:00,36.09,36.09,36.07,36.09,38500.0,23.4485,23.4485,23.4355,23.4485,38500.0
2009-08-07 13:10:00,36.09,36.11,36.08,36.09,81400.0,23.4485,23.4615,23.442,23.4485,81400.0
2009-08-07 13:15:00,36.09,36.12,36.09,36.11,88800.0,23.4485,23.468,23.4485,23.4615,88800.0
2009-08-07 13:20:00,36.11,36.13,36.09,36.11,77400.0,23.4615,23.4745,23.4485,23.4615,77400.0
2009-08-07 13:25:00,36.11,36.18,36.09,36.17,173500.0,23.4615,23.507,23.4485,23.5005,173500.0
2009-08-07 13:30:00,36.18,36.19,36.14,36.14,49500.0,23.507,23.5135,23.481,23.481,49500.0
2009-08-07 13:35:00,36.15,36.17,36.15,36.15,77800.0,23.4875,23.5005,23.4875,23.4875,77800.0
2009-08-07 13:40:00,36.15,36.16,36.13,36.13,80900.0,23.4875,23.494,23.4745,23.4745,80900.0
2009-08-07 13:45:00,36.13,36.16,36.13,36.14,76200.0,23.4745,23.494,23.4745,23.481,76200.0
2009-08-07 13:50:00,36.14,36.15,36.11,36.12,76200.0,23.481,23.4875,23.4615,23.468,76200.0
2009-08-07 13:55:00,36.12,36.14,36.12,36.13,118300.0,23.468,23.481,23.468,23.4745,118300.0
2009-08-07 14:00:00,36.13,36.16,36.13,36.16,102600.0,23.4745,23.494,23.4745,23.494,102600.0
2009-08-07 14:05:00,36.16,36.17,36.15,36.16,50900.0,23.494,23.5005,23.4875,23.494,50900.0
2009-08-07 14:10:00,36.16,36.17,36.14,36.15,71700.0,23.494,23.5005,23.481,23.4875,71700.0
2009-08-07 14:15:00,36.15,36.16,36.13,36.14,102400.0,23.4875,23.494,23.4745,23.481,102400.0
2009-08-07 14:20:00,36.14,36.16,36.13,36.13,83600.0,23.481,23.494,23.4745,23.4745,83600.0
2009-08-07 14:25:00,36.12,36.14,36.08,36.12,396900.0,23.468,23.481,23.442,23.468,396900.0
2009-08-07 14:30:00,36.12,36.17,36.09,36.09,256300.0,23.468,23.5005,23.4485,23.4485,256300.0
2009-08-07 14:35:00,36.09,36.1,36.07,36.07,88000.0,23.4485,23.455,23.4355,23.4355,88000.0
2009-08-07 14:40:00,36.07,36.1,36.05,36.06,102300.0,23.4355,23.455,23.4225,23.429,102300.0
2009-08-07 14:45:00,36.06,36.09,36.06,36.07,145300.0,23.429,23.4485,23.429,23.4355,145300.0
2009-08-07 14:50:00,36.07,36.08,36.06,36.07,121800.0,23.4355,23.442,23.429,23.4355,121800.0
2009-08-07 14:55:00,36.07,36.08,36.06,36.06,58200.0,23.4355,23.442,23.429,23.429,58200.0
2009-08-07 15:00:00,36.06,36.07,35.99,35.99,109300.0,23.429,23.4355,23.3835,23.3835,109300.0
2009-08-07 15:05:00,35.99,36.04,35.96,36.0,271800.0,23.3835,23.416,23.364,23.39,271800.0
2009-08-07 15:10:00,36.01,36.02,35.97,35.97,116900.0,23.3965,23.403,23.3705,23.3705,116900.0
2009-08-07 15:15:00,35.97,36.0,35.95,35.97,198000.0,23.3705,23.39,23.3575,23.3705,198000.0
2009-08-07 15:20:00,35.95,35.98,35.9,35.98,166500.0,23.3575,23.377,23.325,23.377,166500.0
2009-08-07 15:25:00,35.98,36.05,35.96,36.04,188400.0,23.377,23.4225,23.364,23.416,188400.0
2009-08-07 15:30:00,36.04,36.04,35.95,36.03,216700.0,23.416,23.416,23.3575,23.4095,216700.0
2009-08-07 15:35:00,36.04,36.05,35.96,35.97,123900.0,23.416,23.4225,23.364,23.3705,123900.0
2009-08-07 15:40:00,35.97,36.01,35.96,35.99,200000.0,23.3705,23.3965,23.364,23.3835,200000.0
2009-08-07 15:45:00,35.99,35.99,35.94,35.97,282900.0,23.3835,23.3835,23.351,23.3705,282900.0
2009-08-07 15:50:00,35.97,36.04,35.96,36.03,471600.0,23.3705,23.416,23.364,23.4095,471600.0
2009-08-07 15:55:00,36.03,36.04,35.93,35.98,156000.0,23.4095,23.416,23.3445,23.377,156000.0
2009-08-10 09:30:00,35.72,35.74,35.63,35.65,215700.0,23.2081,23.2211,23.1496,23.1626,215700.0
2009-08-10 09:35:00,35.65,35.74,35.65,35.66,128300.0,23.1626,23.2211,23.1626,23.1691,128300.0
2009-08-10 09:40:00,35.67,35.78,35.67,35.73,104600.0,23.1756,23.2471,23.1756,23.2146,104600.0
2009-08-10 09:45:00,35.74,35.76,35.65,35.67,75900.0,23.2211,23.2341,23.1626,23.1756,75900.0
2009-08-10 09:50:00,35.7,35.78,35.69,35.76,77000.0,23.1951,23.2471,23.1886,23.2341,77000.0
2009-08-10 09:55:00,35.76,35.82,35.75,35.78,85600.0,23.2341,23.2731,23.2276,23.2471,85600.0
2009-08-10 10:00:00,35.77,35.78,35.66,35.69,90700.0,23.2406,23.2471,23.1691,23.1886,90700.0
2009-08-10 10:05:00,35.69,35.71,35.66,35.69,54700.0,23.1886,23.2016,23.1691,23.1886,54700.0
2009-08-10 10:10:00,35.7,35.78,35.7,35.75,46100.0,23.1951,23.2471,23.1951,23.2276,46100.0
2009-08-10 10:15:00,35.74,35.74,35.68,35.71,59800.0,23.2211,23.2211,23.1821,23.2016,59800.0
2009-08-10 10:20:00,35.7,35.75,35.67,35.73,48100.0,23.1951,23.2276,23.1756,23.2146,48100.0
2009-08-10 10:25:00,35.73,35.77,35.72,35.77,29600.0,23.2146,23.2406,23.2081,23.2406,29600.0
2009-08-10 10:30:00,35.76,35.8,35.75,35.78,72900.0,23.2341,23.2601,23.2276,23.2471,72900.0
2009-08-10 10:35:00,35.77,35.78,35.72,35.78,33000.0,23.2406,23.2471,23.2081,23.2471,33000.0
2009-08-10 10:40:00,35.78,35.8,35.74,35.8,37800.0,23.2471,23.2601,23.2211,23.2601,37800.0
2009-08-10 10:45:00,35.8,35.81,35.74,35.74,59300.0,23.2601,23.2666,23.2211,23.2211,59300.0
2009-08-10 10:50:00,35.74,35.83,35.73,35.78,31500.0,23.2211,23.2796,23.2146,23.2471,31500.0
2009-08-10 10:55:00,35.78,35.79,35.74,35.77,31700.0,23.2471,23.2536,23.2211,23.2406,31700.0
2009-08-10 11:00:00,35.78,35.8,35.76,35.78,65500.0,23.2471,23.2601,23.2341,23.2471,65500.0
2009-08-10 11:05:00,35.78,35.78,35.7,35.7,82000.0,23.2471,23.2471,23.1951,23.1951,82000.0
2009-08-10 11:10:00,35.7,35.73,35.7,35.7,33300.0,23.1951,23.2146,23.1951,23.1951,33300.0
2009-08-10 11:15:00,35.7,35.71,35.67,35.68,49200.0,23.1951,23.2016,23.1756,23.1821,49200.0
2009-08-10 11:20:00,35.69,35.69,35.66,35.68,22500.0,23.1886,23.1886,23.1691,23.1821,22500.0
2009-08-10 11:25:00,35.68,35.68,35.65,35.66,39700.0,23.1821,23.1821,23.1626,23.1691,39700.0
2009-08-10 11:30:00,35.66,35.69,35.66,35.68,31700.0,23.1691,23.1886,23.1691,23.1821,31700.0
2009-08-10 11:35:00,35.68,35.71,35.67,35.71,32600.0,23.1821,23.2016,23.1756,23.2016,32600.0
2009-08-10 11:40:00,35.72,35.72,35.69,35.71,8400.0,23.2081,23.2081,23.1886,23.2016,8400.0
2009-08-10 11:45:00,35.72,35.72,35.65,35.65,18600.0,23.2081,23.2081,23.1626,23.1626,18600.0
2009-08-10 11:50:00,35.66,35.68,35.65,35.65,21900.0,23.1691,23.1821,23.1626,23.1626,21900.0
2009-08-10 11:55:00,35.65,35.65,35.61,35.63,19400.0,23.1626,23.1626,23.1366,23.1496,19400.0
2009-08-10 12:00:00,35.64,35.69,35.63,35.67,17700.0,23.1561,23.1886,23.1496,23.1756,17700.0
2009-08-10 12:05:00,35.66,35.68,35.66,35.67,11800.0,23.1691,23.1821,23.1691,23.1756,11800.0
2009-08-10 12:10:00,35.67,35.69,35.67,35.68,10100.0,23.1756,23.1886,23.1756,23.1821,10100.0
2009-08-10 12:15:00,35.69,35.7,35.68,35.7,51600.0,23.1886,23.1951,23.1821,23.1951,51600.0
2009-08-10 12:20:00,35.69,35.7,35.67,35.68,190100.0,23.1886,23.1951,23.1756,23.1821,190100.0
2009-08-10 12:25:00,35.68,35.68,35.62,35.62,33700.0,23.1821,23.1821,23.1431,23.1431,33700.0
2009-08-10 12:30:00,35.61,35.62,35.6,35.61,15600.0,23.1366,23.1431,23.1301,23.1366,15600.0
2009-08-10 12:35:00,35.61,35.61,35.57,35.59,28700.0,23.1366,23.1366,23.1106,23.1236,28700.0
2009-08-10 12:40:00,35.59,35.6,35.56,35.57,30300.0,23.1236,23.1301,23.1041,23.1106,30300.0
2009-08-10 12:45:00,35.56,35.58,35.55,35.55,44900.0,23.1041,23.1171,23.0976,23.0976,44900.0
2009-08-10 12:50:00,35.55,35.56,35.53,35.54,72900.0,23.0976,23.1041,23.0846,23.0911,72900.0
2009-08-10 12:55:00,35.54,35.55,35.53,35.53,21300.0,23.0911,23.0976,23.0846,23.0846,21300.0
2009-08-10 13:00:00,35.53,35.53,35.48,35.48,64500.0,23.0846,23.0846,23.0522,23.0522,64500.0
2009-08-10 13:05:00,35.49,35.51,35.42,35.42,44100.0,23.0587,23.0716,23.0132,23.0132,44100.0
2009-08-10 13:10:00,35.43,35.46,35.43,35.44,20100.0,23.0197,23.0392,23.0197,23.0262,20100.0
2009-08-10 13:15:00,35.44,35.45,35.42,35.44,26600.0,23.0262,23.0327,23.0132,23.0262,26600.0
2009-08-10 13:20:00,35.45,35.49,35.44,35.48,84600.0,23.0327,23.0587,23.0262,23.0522,84600.0
2009-08-10 13:25:00,35.47,35.49,35.43,35.48,43600.0,23.0457,23.0587,23.0197,23.0522,43600.0
2009-08-10 13:30:00,35.48,35.56,35.46,35.55,50000.0,23.0522,23.1041,23.0392,23.0976,50000.0
2009-08-10 13:35:00,35.56,35.57,35.53,35.54,45000.0,23.1041,23.1106,23.0846,23.0911,45000.0
2009-08-10 13:40:00,35.55,35.6,35.55,35.58,22300.0,23.0976,23.1301,23.0976,23.1171,22300.0
2009-08-10 13:45:00,35.59,35.6,35.55,35.55,19400.0,23.1236,23.1301,23.0976,23.0976,19400.0
2009-08-10 13:50:00,35.56,35.58,35.54,35.55,53800.0,23.1041,23.1171,23.0911,23.0976,53800.0
2009-08-10 13:55:00,35.55,35.55,35.51,35.51,31700.0,23.0976,23.0976,23.0716,23.0716,31700.0
2009-08-10 14:00:00,35.52,35.53,35.47,35.48,48200.0,23.0781,23.0846,23.0457,23.0522,48200.0
2009-08-10 14:05:00,35.48,35.51,35.47,35.49,31400.0,23.0522,23.0716,23.0457,23.0587,31400.0
2009-08-10 14:10:00,35.48,35.5,35.42,35.42,30200.0,23.0522,23.0651,23.0132,23.0132,30200.0
2009-08-10 14:15:00,35.42,35.42,35.37,35.37,54900.0,23.0132,23.0132,22.9807,22.9807,54900.0
2009-08-10 14:20:00,35.37,35.42,35.35,35.41,26800.0,22.9807,23.0132,22.9677,23.0067,26800.0
2009-08-10 14:25:00,35.42,35.43,35.39,35.42,18000.0,23.0132,23.0197,22.9937,23.0132,18000.0
2009-08-10 14:30:00,35.42,35.43,35.4,35.42,47200.0,23.0132,23.0197,23.0002,23.0132,47200.0
2009-08-10 14:35:00,35.43,35.47,35.42,35.45,29400.0,23.0197,23.0457,23.0132,23.0327,29400.0
2009-08-10 14:40:00,35.45,35.49,35.45,35.48,15600.0,23.0327,23.0587,23.0327,23.0522,15600.0
2009-08-10 14:45:00,35.49,35.5,35.45,35.46,23800.0,23.0587,23.0651,23.0327,23.0392,23800.0
2009-08-10 14:50:00,35.46,35.46,35.43,35.44,22500.0,23.0392,23.0392,23.0197,23.0262,22500.0
2009-08-10 14:55:00,35.44,35.52,35.44,35.51,46600.0,23.0262,23.0781,23.0262,23.0716,46600.0
2009-08-10 15:00:00,35.51,35.57,35.51,35.54,56400.0,23.0716,23.1106,23.0716,23.0911,56400.0
2009-08-10 15:05:00,35.54,35.57,35.51,35.54,95500.0,23.0911,23.1106,23.0716,23.0911,95500.0
2009-08-10 15:10:00,35.53,35.53,35.5,35.52,33500.0,23.0846,23.0846,23.0651,23.0781,33500.0
2009-08-10 15:15:00,35.51,35.55,35.51,35.55,33800.0,23.0716,23.0976,23.0716,23.0976,33800.0
2009-08-10 15:20:00,35.55,35.57,35.53,35.57,155600.0,23.0976,23.1106,23.0846,23.1106,155600.0
2009-08-10 15:25:00,35.57,35.58,35.55,35.55,37200.0,23.1106,23.1171,23.0976,23.0976,37200.0
2009-08-10 15:30:00,35.55,35.58,35.52,35.54,74500.0,23.0976,23.1171,23.0781,23.0911,74500.0
2009-08-10 15:35:00,35.54,35.56,35.51,35.56,63700.0,23.0911,23.1041,23.0716,23.1041,63700.0
2009-08-10 15:40:00,35.55,35.59,35.52,35.58,58600.0,23.0976,23.1236,23.0781,23.1171,58600.0
2009-08-10 15:45:00,35.59,35.65,35.58,35.64,50700.0,23.1236,23.1626,23.1171,23.1561,50700.0
2009-08-10 15:50:00,35.64,35.65,35.6,35.63,23600.0,23.1561,23.1626,23.1301,23.1496,23600.0
2009-08-10 15:55:00,35.63,35.68,35.61,35.66,153200.0,23.1496,23.1821,23.1366,23.1691,153200.0
2009-08-11 09:30:00,35.41,35.43,35.28,35.35,335800.0,23.0067,23.0197,22.9222,22.9677,335800.0
2009-08-11 09:35:00,35.37,35.4,35.34,35.38,148600.0,22.9807,23.0002,22.9612,22.9872,148600.0
2009-08-11 09:40:00,35.38,35.39,35.24,35.28,238600.0,22.9872,22.9937,22.8962,22.9222,238600.0
2009-08-11 09:45:00,35.27,35.28,35.14,35.15,122500.0,22.9157,22.9222,22.8312,22.8377,122500.0
2009-08-11 09:50:00,35.14,35.21,35.13,35.2,71000.0,22.8312,22.8767,22.8248,22.8702,71000.0
2009-08-11 09:55:00,35.21,35.26,35.19,35.23,69800.0,22.8767,22.9092,22.8637,22.8897,69800.0
2009-08-11 10:00:00,35.23,35.23,35.05,35.09,77100.0,22.8897,22.8897,22.7728,22.7988,77100.0
2009-08-11 10:05:00,35.09,35.15,35.06,35.12,38000.0,22.7988,22.8377,22.7793,22.8183,38000.0
2009-08-11 10:10:00,35.12,35.16,35.12,35.16,81400.0,22.8183,22.8442,22.8183,22.8442,81400.0
2009-08-11 10:15:00,35.16,35.17,35.11,35.12,41200.0,22.8442,22.8507,22.8118,22.8183,41200.0
2009-08-11 10:20:00,35.11,35.12,35.08,35.09,46200.0,22.8118,22.8183,22.7923,22.7988,46200.0
2009-08-11 10:25:00,35.08,35.09,34.97,34.99,140000.0,22.7923,22.7988,22.7208,22.7338,140000.0
2009-08-11 10:30:00,34.98,35.05,34.97,35.04,38900.0,22.7273,22.7728,22.7208,22.7663,38900.0
2009-08-11 10:35:00,35.05,35.06,34.99,35.03,64200.0,22.7728,22.7793,22.7338,22.7598,64200.0
2009-08-11 10:40:00,35.03,35.07,35.03,35.06,32800.0,22.7598,22.7858,22.7598,22.7793,32800.0
2009-08-11 10:45:00,35.06,35.08,35.05,35.06,52400.0,22.7793,22.7923,22.7728,22.7793,52400.0
2009-08-11 10:50:00,35.06,35.11,35.06,35.07,45000.0,22.7793,22.8118,22.7793,22.7858,45000.0
2009-08-11 10:55:00,35.06,35.11,35.05,35.1,34000.0,22.7793,22.8118,22.7728,22.8053,34000.0
2009-08-11 11:00:00,35.09,35.12,35.07,35.07,89100.0,22.7988,22.8183,22.7858,22.7858,89100.0
2009-08-11 11:05:00,35.07,35.07,35.04,35.04,36600.0,22.7858,22.7858,22.7663,22.7663,36600.0
2009-08-11 11:10:00,35.05,35.07,34.99,34.99,32300.0,22.7728,22.7858,22.7338,22.7338,32300.0
2009-08-11 11:15:00,34.98,34.98,34.91,34.93,67500.0,22.7273,22.7273,22.6818,22.6948,67500.0
2009-08-11 11:20:00,34.94,34.97,34.94,34.95,43100.0,22.7013,22.7208,22.7013,22.7078,43100.0
2009-08-11 11:25:00,34.95,35.02,34.93,35.02,129900.0,22.7078,22.7533,22.6948,22.7533,129900.0
2009-08-11 11:30:00,35.01,35.02,34.97,34.98,76900.0,22.7468,22.7533,22.7208,22.7273,76900.0
2009-08-11 11:35:00,34.98,35.0,34.96,34.96,30200.0,22.7273,22.7403,22.7143,22.7143,30200.0
2009-08-11 11:40:00,34.96,35.01,34.96,35.01,24700.0,22.7143,22.7468,22.7143,22.7468,24700.0
2009-08-11 11:45:00,35.01,35.01,34.97,34.98,9100.0,22.7468,22.7468,22.7208,22.7273,9100.0
2009-08-11 11:50:00,34.97,34.98,34.95,34.97,21900.0,22.7208,22.7273,22.7078,22.7208,21900.0
2009-08-11 11:55:00,34.98,35.01,34.97,34.99,21500.0,22.7273,22.7468,22.7208,22.7338,21500.0
2009-08-11 12:00:00,34.98,34.99,34.97,34.99,29400.0,22.7273,22.7338,22.7208,22.7338,29400.0
2009-08-11 12:05:00,34.98,34.98,34.95,34.95,31700.0,22.7273,22.7273,22.7078,22.7078,31700.0
2009-08-11 12:10:00,34.95,34.96,34.93,34.95,27700.0,22.7078,22.7143,22.6948,22.7078,27700.0
2009-08-11 12:15:00,34.96,35.03,34.96,35.03,25400.0,22.7143,22.7598,22.7143,22.7598,25400.0
2009-08-11 12:20:00,35.02,35.03,34.96,34.96,176500.0,22.7533,22.7598,22.7143,22.7143,176500.0
2009-08-11 12:25:00,34.96,34.96,34.92,34.95,67800.0,22.7143,22.7143,22.6883,22.7078,67800.0
2009-08-11 12:30:00,34.96,34.97,34.95,34.97,9700.0,22.7143,22.7208,22.7078,22.7208,9700.0
2009-08-11 12:35:00,34.97,34.97,34.95,34.96,59300.0,22.7208,22.7208,22.7078,22.7143,59300.0
2009-08-11 12:40:00,34.96,34.96,34.92,34.94,111900.0,22.7143,22.7143,22.6883,22.7013,111900.0
2009-08-11 12:45:00,34.94,34.94,34.89,34.89,75500.0,22.7013,22.7013,22.6688,22.6688,75500.0
2009-08-11 12:50:00,34.89,34.9,34.85,34.87,90500.0,22.6688,22.6753,22.6428,22.6558,90500.0
2009-08-11 12:55:00,34.87,34.88,34.85,34.85,25900.0,22.6558,22.6623,22.6428,22.6428,25900.0
2009-08-11 13:00:00,34.86,34.9,34.85,34.85,61200.0,22.6493,22.6753,22.6428,22.6428,61200.0
2009-08-11 13:05:00,34.86,34.88,34.86,34.88,17500.0,22.6493,22.6623,22.6493,22.6623,17500.0
2009-08-11 13:10:00,34.88,34.88,34.83,34.84,23200.0,22.6623,22.6623,22.6298,22.6363,23200.0
2009-08-11 13:15:00,34.83,34.88,34.83,34.88,87100.0,22.6298,22.6623,22.6298,22.6623,87100.0
2009-08-11 13:20:00,34.88,34.9,34.87,34.87,21100.0,22.6623,22.6753,22.6558,22.6558,21100.0
2009-08-11 13:25:00,34.86,34.87,34.84,34.84,17300.0,22.6493,22.6558,22.6363,22.6363,17300.0
2009-08-11 13:30:00,34.84,34.9,34.84,34.9,147100.0,22.6363,22.6753,22.6363,22.6753,147100.0
2009-08-11 13:35:00,34.89,34.9,34.87,34.87,21800.0,22.6688,22.6753,22.6558,22.6558,21800.0
2009-08-11 13:40:00,34.88,34.92,34.87,34.92,14600.0,22.6623,22.6883,22.6558,22.6883,14600.0
2009-08-11 13:45:00,34.92,34.94,34.92,34.92,34800.0,22.6883,22.7013,22.6883,22.6883,34800.0
2009-08-11 13:50:00,34.93,34.99,34.93,34.99,33300.0,22.6948,22.7338,22.6948,22.7338,33300.0
2009-08-11 13:55:00,34.98,34.99,34.96,34.97,38800.0,22.7273,22.7338,22.7143,22.7208,38800.0
2009-08-11 14:00:00,34.97,35.0,34.97,34.99,18600.0,22.7208,22.7403,22.7208,22.7338,18600.0
2009-08-11 14:05:00,35.0,35.07,34.99,35.04,23100.0,22.7403,22.7858,22.7338,22.7663,23100.0
2009-08-11 14:10:00,35.05,35.09,35.04,35.08,63100.0,22.7728,22.7988,22.7663,22.7923,63100.0
2009-08-11 14:15:00,35.09,35.09,35.04,35.07,146400.0,22.7988,22.7988,22.7663,22.7858,146400.0
2009-08-11 14:20:00,35.07,35.09,35.04,35.05,28500.0,22.7858,22.7988,22.7663,22.7728,28500.0
2009-08-11 14:25:00,35.06,35.07,35.03,35.03,93600.0,22.7793,22.7858,22.7598,22.7598,93600.0
2009-08-11 14:30:00,35.03,35.04,35.02,35.04,28800.0,22.7598,22.7663,22.7533,22.7663,28800.0
2009-08-11 14:35:00,35.04,35.05,34.99,35.01,36300.0,22.7663,22.7728,22.7338,22.7468,36300.0
2009-08-11 14:40:00,35.0,35.03,35.0,35.03,26100.0,22.7403,22.7598,22.7403,22.7598,26100.0
2009-08-11 14:45:00,35.03,35.04,35.0,35.02,72600.0,22.7598,22.7663,22.7403,22.7533,72600.0
2009-08-11 14:50:00,35.01,35.06,35.0,35.05,65700.0,22.7468,22.7793,22.7403,22.7728,65700.0
2009-08-11 14:55:00,35.04,35.07,35.02,35.07,28800.0,22.7663,22.7858,22.7533,22.7858,28800.0
2009-08-11 15:00:00,35.07,35.1,35.06,35.09,86600.0,22.7858,22.8053,22.7793,22.7988,86600.0
2009-08-11 15:05:00,35.08,35.12,35.06,35.07,33700.0,22.7923,22.8183,22.7793,22.7858,33700.0
2009-08-11 15:10:00,35.07,35.09,35.03,35.07,67300.0,22.7858,22.7988,22.7598,22.7858,67300.0
2009-08-11 15:15:00,35.07,35.09,35.05,35.09,21600.0,22.7858,22.7988,22.7728,22.7988,21600.0
2009-08-11 15:20:00,35.1,35.12,35.06,35.11,37200.0,22.8053,22.8183,22.7793,22.8118,37200.0
2009-08-11 15:25:00,35.11,35.14,35.11,35.11,13100.0,22.8118,22.8312,22.8118,22.8118,13100.0
2009-08-11 15:30:00,35.12,35.13,35.07,35.09,46900.0,22.8183,22.8248,22.7858,22.7988,46900.0
2009-08-11 15:35:00,35.09,35.13,35.09,35.11,35500.0,22.7988,22.8248,22.7988,22.8118,35500.0
2009-08-11 15:40:00,35.11,35.2,35.11,35.2,55800.0,22.8118,22.8702,22.8118,22.8702,55800.0
2009-08-11 15:45:00,35.19,35.19,35.13,35.16,27600.0,22.8637,22.8637,22.8248,22.8442,27600.0
2009-08-11 15:50:00,35.15,35.16,35.06,35.08,76700.0,22.8377,22.8442,22.7793,22.7923,76700.0
2009-08-11 15:55:00,35.08,35.08,34.99,35.03,154100.0,22.7923,22.7923,22.7338,22.7598,154100.0
2009-08-12 09:30:00,34.91,35.02,34.89,35.01,160800.0,22.6818,22.7533,22.6688,22.7468,160800.0
2009-08-12 09:35:00,35.02,35.17,35.01,35.1,202900.0,22.7533,22.8507,22.7468,22.8053,202900.0
2009-08-12 09:40:00,35.09,35.16,35.09,35.16,238300.0,22.7988,22.8442,22.7988,22.8442,238300.0
2009-08-12 09:45:00,35.16,35.23,35.16,35.21,58200.0,22.8442,22.8897,22.8442,22.8767,58200.0
2009-08-12 09:50:00,35.22,35.3,35.21,35.27,67500.0,22.8832,22.9352,22.8767,22.9157,67500.0
2009-08-12 09:55:00,35.27,35.29,35.25,35.28,31200.0,22.9157,22.9287,22.9027,22.9222,31200.0
2009-08-12 10:00:00,35.31,35.39,35.3,35.33,105300.0,22.9417,22.9937,22.9352,22.9547,105300.0
2009-08-12 10:05:00,35.33,35.35,35.29,35.32,42200.0,22.9547,22.9677,22.9287,22.9482,42200.0
2009-08-12 10:10:00,35.32,35.34,35.28,35.28,27900.0,22.9482,22.9612,22.9222,22.9222,27900.0
2009-08-12 10:15:00,35.27,35.35,35.27,35.32,76000.0,22.9157,22.9677,22.9157,22.9482,76000.0
2009-08-12 10:20:00,35.32,35.38,35.31,35.36,98800.0,22.9482,22.9872,22.9417,22.9742,98800.0
2009-08-12 10:25:00,35.36,35.37,35.31,35.32,201000.0,22.9742,22.9807,22.9417,22.9482,201000.0
2009-08-12 10:30:00,35.32,35.32,35.27,35.31,71800.0,22.9482,22.9482,22.9157,22.9417,71800.0
2009-08-12 10:35:00,35.31,35.31,35.26,35.28,43400.0,22.9417,22.9417,22.9092,22.9222,43400.0
2009-08-12 10:40:00,35.28,35.31,35.26,35.3,55600.0,22.9222,22.9417,22.9092,22.9352,55600.0
2009-08-12 10:45:00,35.3,35.39,35.29,35.38,40100.0,22.9352,22.9937,22.9287,22.9872,40100.0
2009-08-12 10:50:00,35.39,35.43,35.38,35.4,41300.0,22.9937,23.0197,22.9872,23.0002,41300.0
2009-08-12 10:55:00,35.39,35.42,35.39,35.41,68400.0,22.9937,23.0132,22.9937,23.0067,68400.0
2009-08-12 11:00:00,35.41,35.44,35.4,35.4,79300.0,23.0067,23.0262,23.0002,23.0002,79300.0
2009-08-12 11:05:00,35.39,35.4,35.36,35.4,43500.0,22.9937,23.0002,22.9742,23.0002,43500.0
2009-08-12 11:10:00,35.41,35.46,35.4,35.45,48100.0,23.0067,23.0392,23.0002,23.0327,48100.0
2009-08-12 11:15:00,35.46,35.47,35.44,35.45,38400.0,23.0392,23.0457,23.0262,23.0327,38400.0
2009-08-12 11:20:00,35.45,35.46,35.43,35.44,22900.0,23.0327,23.0392,23.0197,23.0262,22900.0
2009-08-12 11:25:00,35.44,35.45,35.42,35.45,39000.0,23.0262,23.0327,23.0132,23.0327,39000.0
2009-08-12 11:30:00,35.46,35.46,35.43,35.45,27800.0,23.0392,23.0392,23.0197,23.0327,27800.0
2009-08-12 11:35:00,35.46,35.47,35.45,35.47,21300.0,23.0392,23.0457,23.0327,23.0457,21300.0
2009-08-12 11:40:00,35.47,35.48,35.44,35.44,51100.0,23.0457,23.0522,23.0262,23.0262,51100.0
2009-08-12 11:45:00,35.45,35.49,35.45,35.49,59400.0,23.0327,23.0587,23.0327,23.0587,59400.0
2009-08-12 11:50:00,35.49,35.5,35.45,35.46,57100.0,23.0587,23.0651,23.0327,23.0392,57100.0
2009-08-12 11:55:00,35.46,35.48,35.46,35.46,26600.0,23.0392,23.0522,23.0392,23.0392,26600.0
2009-08-12 12:00:00,35.47,35.51,35.46,35.48,72200.0,23.0457,23.0716,23.0392,23.0522,72200.0
2009-08-12 12:05:00,35.48,35.5,35.47,35.5,49400.0,23.0522,23.0651,23.0457,23.0651,49400.0
2009-08-12 12:10:00,35.5,35.5,35.47,35.49,31800.0,23.0651,23.0651,23.0457,23.0587,31800.0
2009-08-12 12:15:00,35.49,35.49,35.44,35.44,15700.0,23.0587,23.0587,23.0262,23.0262,15700.0
2009-08-12 12:20:00,35.44,35.45,35.41,35.44,34400.0,23.0262,23.0327,23.0067,23.0262,34400.0
2009-08-12 12:25:00,35.44,35.45,35.41,35.41,26800.0,23.0262,23.0327,23.0067,23.0067,26800.0
2009-08-12 12:30:00,35.42,35.42,35.37,35.37,47300.0,23.0132,23.0132,22.9807,22.9807,47300.0
2009-08-12 12:35:00,35.37,35.41,35.37,35.41,22600.0,22.9807,23.0067,22.9807,23.0067,22600.0
2009-08-12 12:40:00,35.41,35.41,35.37,35.39,18500.0,23.0067,23.0067,22.9807,22.9937,18500.0
2009-08-12 12:45:00,35.39,35.41,35.38,35.39,28900.0,22.9937,23.0067,22.9872,22.9937,28900.0
2009-08-12 12:50:00,35.39,35.44,35.39,35.41,52000.0,22.9937,23.0262,22.9937,23.0067,52000.0
2009-08-12 12:55:00,35.41,35.43,35.4,35.43,28800.0,23.0067,23.0197,23.0002,23.0197,28800.0
2009-08-12 13:00:00,35.43,35.43,35.39,35.42,31200.0,23.0197,23.0197,22.9937,23.0132,31200.0
2009-08-12 13:05:00,35.42,35.47,35.42,35.46,40300.0,23.0132,23.0457,23.0132,23.0392,40300.0
2009-08-12 13:10:00,35.46,35.5,35.46,35.48,40200.0,23.0392,23.0651,23.0392,23.0522,40200.0
2009-08-12 13:15:00,35.48,35.5,35.46,35.47,36700.0,23.0522,23.0651,23.0392,23.0457,36700.0
2009-08-12 13:20:00,35.46,35.49,35.46,35.49,30700.0,23.0392,23.0587,23.0392,23.0587,30700.0
2009-08-12 13:25:00,35.49,35.49,35.46,35.48,18300.0,23.0587,23.0587,23.0392,23.0522,18300.0
2009-08-12 13:30:00,35.48,35.48,35.44,35.45,32100.0,23.0522,23.0522,23.0262,23.0327,32100.0
2009-08-12 13:35:00,35.44,35.46,35.44,35.45,27700.0,23.0262,23.0392,23.0262,23.0327,27700.0
2009-08-12 13:40:00,35.45,35.47,35.4,35.41,31100.0,23.0327,23.0457,23.0002,23.0067,31100.0
2009-08-12 13:45:00,35.41,35.43,35.4,35.43,13400.0,23.0067,23.0197,23.0002,23.0197,13400.0
2009-08-12 13:50:00,35.43,35.43,35.42,35.43,17600.0,23.0197,23.0197,23.0132,23.0197,17600.0
2009-08-12 13:55:00,35.42,35.46,35.4,35.46,62300.0,23.0132,23.0392,23.0002,23.0392,62300.0
2009-08-12 14:00:00,35.46,35.48,35.45,35.46,16700.0,23.0392,23.0522,23.0327,23.0392,16700.0
2009-08-12 14:05:00,35.47,35.48,35.44,35.46,43400.0,23.0457,23.0522,23.0262,23.0392,43400.0
2009-08-12 14:10:00,35.47,35.5,35.46,35.49,28500.0,23.0457,23.0651,23.0392,23.0587,28500.0
2009-08-12 14:15:00,35.48,35.52,35.32,35.36,155700.0,23.0522,23.0781,22.9482,22.9742,155700.0
2009-08-12 14:20:00,35.37,35.45,35.34,35.43,65900.0,22.9807,23.0327,22.9612,23.0197,65900.0
2009-08-12 14:25:00,35.42,35.45,35.29,35.29,59900.0,23.0132,23.0327,22.9287,22.9287,59900.0
2009-08-12 14:30:00,35.29,35.31,35.24,35.29,86800.0,22.9287,22.9417,22.8962,22.9287,86800.0
2009-08-12 14:35:00,35.28,35.31,35.22,35.22,45800.0,22.9222,22.9417,22.8832,22.8832,45800.0
2009-08-12 14:40:00,35.23,35.24,35.17,35.2,69800.0,22.8897,22.8962,22.8507,22.8702,69800.0
2009-08-12 14:45:00,35.21,35.31,35.21,35.31,52200.0,22.8767,22.9417,22.8767,22.9417,52200.0
2009-08-12 14:50:00,35.3,35.47,35.28,35.46,104700.0,22.9352,23.0457,22.9222,23.0392,104700.0
2009-08-12 14:55:00,35.46,35.54,35.46,35.53,119800.0,23.0392,23.0911,23.0392,23.0846,119800.0
2009-08-12 15:00:00,35.53,35.58,35.47,35.49,100100.0,23.0846,23.1171,23.0457,23.0587,100100.0
2009-08-12 15:05:00,35.49,35.56,35.49,35.52,90400.0,23.0587,23.1041,23.0587,23.0781,90400.0
2009-08-12 15:10:00,35.51,35.55,35.49,35.52,60600.0,23.0716,23.0976,23.0587,23.0781,60600.0
2009-08-12 15:15:00,35.52,35.57,35.51,35.54,49600.0,23.0781,23.1106,23.0716,23.0911,49600.0
2009-08-12 15:20:00,35.54,35.57,35.47,35.53,99600.0,23.0911,23.1106,23.0457,23.0846,99600.0
2009-08-12 15:25:00,35.53,35.57,35.52,35.53,52100.0,23.0846,23.1106,23.0781,23.0846,52100.0
2009-08-12 15:30:00,35.54,35.56,35.51,35.56,63400.0,23.0911,23.1041,23.0716,23.1041,63400.0
2009-08-12 15:35:00,35.56,35.6,35.54,35.57,234000.0,23.1041,23.1301,23.0911,23.1106,234000.0
2009-08-12 15:40:00,35.57,35.57,35.48,35.51,155400.0,23.1106,23.1106,23.0522,23.0716,155400.0
2009-08-12 15:45:00,35.51,35.53,35.41,35.46,131700.0,23.0716,23.0846,23.0067,23.0392,131700.0
2009-08-12 15:50:00,35.46,35.47,35.31,35.32,181900.0,23.0392,23.0457,22.9417,22.9482,181900.0
2009-08-12 15:55:00,35.33,35.41,35.3,35.4,183600.0,22.9547,23.0067,22.9352,23.0002,183600.0
2009-08-13 09:30:00,35.99,36.09,35.89,35.93,436500.0,23.3835,23.4485,23.3185,23.3445,436500.0
2009-08-13 09:35:00,35.93,35.95,35.83,35.89,215300.0,23.3445,23.3575,23.2796,23.3185,215300.0
2009-08-13 09:40:00,35.89,35.89,35.78,35.78,155500.0,23.3185,23.3185,23.2471,23.2471,155500.0
2009-08-13 09:45:00,35.79,35.8,35.73,35.74,77100.0,23.2536,23.2601,23.2146,23.2211,77100.0
2009-08-13 09:50:00,35.74,35.74,35.53,35.56,137800.0,23.2211,23.2211,23.0846,23.1041,137800.0
2009-08-13 09:55:00,35.54,35.59,35.51,35.59,125400.0,23.0911,23.1236,23.0716,23.1236,125400.0
2009-08-13 10:00:00,35.59,35.7,35.56,35.69,96000.0,23.1236,23.1951,23.1041,23.1886,96000.0
2009-08-13 10:05:00,35.69,35.73,35.67,35.7,141700.0,23.1886,23.2146,23.1756,23.1951,141700.0
2009-08-13 10:10:00,35.7,35.75,35.67,35.68,80400.0,23.1951,23.2276,23.1756,23.1821,80400.0
2009-08-13 10:15:00,35.67,35.72,35.64,35.67,31200.0,23.1756,23.2081,23.1561,23.1756,31200.0
2009-08-13 10:20:00,35.67,35.78,35.67,35.78,87800.0,23.1756,23.2471,23.1756,23.2471,87800.0
2009-08-13 10:25:00,35.79,35.8,35.75,35.78,37000.0,23.2536,23.2601,23.2276,23.2471,37000.0
2009-08-13 10:30:00,35.78,35.79,35.75,35.78,62000.0,23.2471,23.2536,23.2276,23.2471,62000.0
2009-08-13 10:35:00,35.77,35.87,35.75,35.86,59200.0,23.2406,23.3055,23.2276,23.299,59200.0
2009-08-13 10:40:00,35.87,35.92,35.87,35.92,86000.0,23.3055,23.338,23.3055,23.338,86000.0
2009-08-13 10:45:00,35.93,35.94,35.91,35.92,49600.0,23.3445,23.351,23.3315,23.338,49600.0
2009-08-13 10:50:00,35.93,35.94,35.88,35.94,146800.0,23.3445,23.351,23.312,23.351,146800.0
2009-08-13 10:55:00,35.94,35.97,35.92,35.94,33400.0,23.351,23.3705,23.338,23.351,33400.0
2009-08-13 11:00:00,35.94,35.97,35.92,35.97,94200.0,23.351,23.3705,23.338,23.3705,94200.0
2009-08-13 11:05:00,35.97,35.98,35.91,35.94,27200.0,23.3705,23.377,23.3315,23.351,27200.0
2009-08-13 11:10:00,35.93,35.95,35.88,35.89,60900.0,23.3445,23.3575,23.312,23.3185,60900.0
2009-08-13 11:15:00,35.88,35.88,35.83,35.83,69500.0,23.312,23.312,23.2796,23.2796,69500.0
2009-08-13 11:20:00,35.82,35.83,35.8,35.82,42600.0,23.2731,23.2796,23.2601,23.2731,42600.0
2009-08-13 11:25:00,35.81,35.85,35.8,35.84,39000.0,23.2666,23.2926,23.2601,23.2861,39000.0
2009-08-13 11:30:00,35.84,35.85,35.8,35.82,21200.0,23.2861,23.2926,23.2601,23.2731,21200.0
2009-08-13 11:35:00,35.82,35.85,35.81,35.84,32200.0,23.2731,23.2926,23.2666,23.2861,32200.0
2009-08-13 11:40:00,35.84,35.86,35.83,35.85,15000.0,23.2861,23.299,23.2796,23.2926,15000.0
2009-08-13 11:45:00,35.86,35.86,35.84,35.84,10400.0,23.299,23.299,23.2861,23.2861,10400.0
2009-08-13 11:50:00,35.84,35.85,35.83,35.83,31800.0,23.2861,23.2926,23.2796,23.2796,31800.0
2009-08-13 11:55:00,35.82,35.89,35.82,35.88,74000.0,23.2731,23.3185,23.2731,23.312,74000.0
2009-08-13 12:00:00,35.88,35.91,35.87,35.91,35700.0,23.312,23.3315,23.3055,23.3315,35700.0
2009-08-13 12:05:00,35.91,35.94,35.91,35.92,36600.0,23.3315,23.351,23.3315,23.338,36600.0
2009-08-13 12:10:00,35.93,35.93,35.9,35.9,54800.0,23.3445,23.3445,23.325,23.325,54800.0
2009-08-13 12:15:00,35.9,35.94,35.9,35.93,41800.0,23.325,23.351,23.325,23.3445,41800.0
2009-08-13 12:20:00,35.92,35.94,35.91,35.93,15900.0,23.338,23.351,23.3315,23.3445,15900.0
2009-08-13 12:25:00,35.93,35.94,35.9,35.92,12300.0,23.3445,23.351,23.325,23.338,12300.0
2009-08-13 12:30:00,35.91,35.94,35.91,35.94,13300.0,23.3315,23.351,23.3315,23.351,13300.0
2009-08-13 12:35:00,35.94,35.95,35.93,35.95,33700.0,23.351,23.3575,23.3445,23.3575,33700.0
2009-08-13 12:40:00,35.95,35.97,35.93,35.93,23100.0,23.3575,23.3705,23.3445,23.3445,23100.0
2009-08-13 12:45:00,35.93,35.96,35.93,35.95,24500.0,23.3445,23.364,23.3445,23.3575,24500.0
2009-08-13 12:50:00,35.94,35.96,35.93,35.94,11700.0,23.351,23.364,23.3445,23.351,11700.0
2009-08-13 12:55:00,35.94,35.95,35.93,35.94,12800.0,23.351,23.3575,23.3445,23.351,12800.0
2009-08-13 13:00:00,35.94,36.02,35.94,36.01,207900.0,23.351,23.403,23.351,23.3965,207900.0
2009-08-13 13:05:00,36.01,36.02,35.99,36.01,28000.0,23.3965,23.403,23.3835,23.3965,28000.0
2009-08-13 13:10:00,36.01,36.02,35.91,35.96,33200.0,23.3965,23.403,23.3315,23.364,33200.0
2009-08-13 13:15:00,35.96,35.98,35.9,35.93,45900.0,23.364,23.377,23.325,23.3445,45900.0
2009-08-13 13:20:00,35.93,35.98,35.93,35.95,29100.0,23.3445,23.377,23.3445,23.3575,29100.0
2009-08-13 13:25:00,35.96,35.97,35.9,35.9,59300.0,23.364,23.3705,23.325,23.325,59300.0
2009-08-13 13:30:00,35.9,35.94,35.89,35.92,25900.0,23.325,23.351,23.3185,23.338,25900.0
2009-08-13 13:35:00,35.9,35.92,35.89,35.92,17500.0,23.325,23.338,23.3185,23.338,17500.0
2009-08-13 13:40:00,35.92,35.94,35.9,35.91,17800.0,23.338,23.351,23.325,23.3315,17800.0
2009-08-13 13:45:00,35.91,35.94,35.9,35.92,34800.0,23.3315,23.351,23.325,23.338,34800.0
2009-08-13 13:50:00,35.92,35.92,35.83,35.85,81000.0,23.338,23.338,23.2796,23.2926,81000.0
2009-08-13 13:55:00,35.85,35.85,35.81,35.84,77400.0,23.2926,23.2926,23.2666,23.2861,77400.0
2009-08-13 14:00:00,35.85,35.85,35.78,35.78,38400.0,23.2926,23.2926,23.2471,23.2471,38400.0
2009-08-13 14:05:00,35.78,35.79,35.77,35.78,41500.0,23.2471,23.2536,23.2406,23.2471,41500.0
2009-08-13 14:10:00,35.78,35.79,35.71,35.76,124200.0,23.2471,23.2536,23.2016,23.2341,124200.0
2009-08-13 14:15:00,35.77,35.77,35.71,35.77,94600.0,23.2406,23.2406,23.2016,23.2406,94600.0
2009-08-13 14:20:00,35.76,35.78,35.74,35.75,54100.0,23.2341,23.2471,23.2211,23.2276,54100.0
2009-08-13 14:25:00,35.77,35.81,35.76,35.8,22900.0,23.2406,23.2666,23.2341,23.2601,22900.0
2009-08-13 14:30:00,35.8,35.85,35.79,35.79,49400.0,23.2601,23.2926,23.2536,23.2536,49400.0
2009-08-13 14:35:00,35.79,35.85,35.78,35.84,47000.0,23.2536,23.2926,23.2471,23.2861,47000.0
2009-08-13 14:40:00,35.85,35.89,35.84,35.88,131300.0,23.2926,23.3185,23.2861,23.312,131300.0
2009-08-13 14:45:00,35.88,35.88,35.85,35.85,22400.0,23.312,23.312,23.2926,23.2926,22400.0
2009-08-13 14:50:00,35.85,35.86,35.84,35.85,52300.0,23.2926,23.299,23.2861,23.2926,52300.0
2009-08-13 14:55:00,35.85,35.87,35.78,35.78,37800.0,23.2926,23.3055,23.2471,23.2471,37800.0
2009-08-13 15:00:00,35.78,35.86,35.77,35.84,132000.0,23.2471,23.299,23.2406,23.2861,132000.0
2009-08-13 15:05:00,35.85,35.86,35.8,35.85,68600.0,23.2926,23.299,23.2601,23.2926,68600.0
2009-08-13 15:10:00,35.85,35.94,35.83,35.91,185300.0,23.2926,23.351,23.2796,23.3315,185300.0
2009-08-13 15:15:00,35.91,35.96,35.91,35.94,72900.0,23.3315,23.364,23.3315,23.351,72900.0
2009-08-13 15:20:00,35.95,35.98,35.94,35.96,131800.0,23.3575,23.377,23.351,23.364,131800.0
2009-08-13 15:25:00,35.96,35.99,35.96,35.99,174000.0,23.364,23.3835,23.364,23.3835,174000.0
2009-08-13 15:30:00,35.97,36.0,35.96,35.96,92700.0,23.3705,23.39,23.364,23.364,92700.0
2009-08-13 15:35:00,35.97,35.99,35.95,35.97,147300.0,23.3705,23.3835,23.3575,23.3705,147300.0
2009-08-13 15:40:00,35.97,36.03,35.97,35.98,119700.0,23.3705,23.4095,23.3705,23.377,119700.0
2009-08-13 15:45:00,35.98,35.98,35.95,35.95,80600.0,23.377,23.377,23.3575,23.3575,80600.0
2009-08-13 15:50:00,35.94,35.97,35.92,35.96,163200.0,23.351,23.3705,23.338,23.364,163200.0
2009-08-13 15:55:00,35.96,36.02,35.93,36.02,160000.0,23.364,23.403,23.3445,23.403,160000.0
2009-08-14 09:30:00,36.02,36.04,35.86,35.9,109600.0,23.403,23.416,23.299,23.325,109600.0
2009-08-14 09:35:00,35.88,35.89,35.78,35.8,167800.0,23.312,23.3185,23.2471,23.2601,167800.0
2009-08-14 09:40:00,35.79,35.79,35.69,35.69,186000.0,23.2536,23.2536,23.1886,23.1886,186000.0
2009-08-14 09:45:00,35.69,35.72,35.63,35.71,165900.0,23.1886,23.2081,23.1496,23.2016,165900.0
2009-08-14 09:50:00,35.71,35.73,35.67,35.67,94000.0,23.2016,23.2146,23.1756,23.1756,94000.0
2009-08-14 09:55:00,35.67,35.72,35.47,35.54,193900.0,23.1756,23.2081,23.0457,23.0911,193900.0
2009-08-14 10:00:00,35.54,35.54,35.4,35.46,98200.0,23.0911,23.0911,23.0002,23.0392,98200.0
2009-08-14 10:05:00,35.46,35.47,35.39,35.44,73700.0,23.0392,23.0457,22.9937,23.0262,73700.0
2009-08-14 10:10:00,35.45,35.46,35.35,35.36,127500.0,23.0327,23.0392,22.9677,22.9742,127500.0
2009-08-14 10:15:00,35.36,35.38,35.28,35.38,114000.0,22.9742,22.9872,22.9222,22.9872,114000.0
2009-08-14 10:20:00,35.36,35.39,35.31,35.39,53800.0,22.9742,22.9937,22.9417,22.9937,53800.0
2009-08-14 10:25:00,35.39,35.45,35.39,35.42,104400.0,22.9937,23.0327,22.9937,23.0132,104400.0
2009-08-14 10:30:00,35.41,35.43,35.35,35.39,33300.0,23.0067,23.0197,22.9677,22.9937,33300.0
2009-08-14 10:35:00,35.38,35.4,35.32,35.39,52200.0,22.9872,23.0002,22.9482,22.9937,52200.0
2009-08-14 10:40:00,35.39,35.42,35.36,35.4,50900.0,22.9937,23.0132,22.9742,23.0002,50900.0
2009-08-14 10:45:00,35.4,35.41,35.34,35.4,70100.0,23.0002,23.0067,22.9612,23.0002,70100.0
2009-08-14 10:50:00,35.39,35.4,35.31,35.33,44100.0,22.9937,23.0002,22.9417,22.9547,44100.0
2009-08-14 10:55:00,35.33,35.4,35.32,35.4,87000.0,22.9547,23.0002,22.9482,23.0002,87000.0
2009-08-14 11:00:00,35.4,35.44,35.35,35.42,34400.0,23.0002,23.0262,22.9677,23.0132,34400.0
2009-08-14 11:05:00,35.42,35.42,35.35,35.37,25700.0,23.0132,23.0132,22.9677,22.9807,25700.0
2009-08-14 11:10:00,35.37,35.38,35.33,35.37,42500.0,22.9807,22.9872,22.9547,22.9807,42500.0
2009-08-14 11:15:00,35.37,35.39,35.33,35.33,91700.0,22.9807,22.9937,22.9547,22.9547,91700.0
2009-08-14 11:20:00,35.34,35.37,35.33,35.36,66400.0,22.9612,22.9807,22.9547,22.9742,66400.0
2009-08-14 11:25:00,35.35,35.35,35.29,35.29,32500.0,22.9677,22.9677,22.9287,22.9287,32500.0
2009-08-14 11:30:00,35.29,35.31,35.25,35.31,78700.0,22.9287,22.9417,22.9027,22.9417,78700.0
2009-08-14 11:35:00,35.32,35.37,35.32,35.32,37400.0,22.9482,22.9807,22.9482,22.9482,37400.0
2009-08-14 11:40:00,35.33,35.37,35.31,35.37,36800.0,22.9547,22.9807,22.9417,22.9807,36800.0
2009-08-14 11:45:00,35.38,35.38,35.34,35.36,25600.0,22.9872,22.9872,22.9612,22.9742,25600.0
2009-08-14 11:50:00,35.35,35.35,35.3,35.31,21000.0,22.9677,22.9677,22.9352,22.9417,21000.0
2009-08-14 11:55:00,35.31,35.36,35.31,35.33,28500.0,22.9417,22.9742,22.9417,22.9547,28500.0
2009-08-14 12:00:00,35.33,35.34,35.31,35.32,13000.0,22.9547,22.9612,22.9417,22.9482,13000.0
2009-08-14 12:05:00,35.31,35.32,35.29,35.32,69900.0,22.9417,22.9482,22.9287,22.9482,69900.0
2009-08-14 12:10:00,35.31,35.35,35.31,35.33,62800.0,22.9417,22.9677,22.9417,22.9547,62800.0
2009-08-14 12:15:00,35.32,35.36,35.32,35.34,95400.0,22.9482,22.9742,22.9482,22.9612,95400.0
2009-08-14 12:20:00,35.34,35.34,35.27,35.28,96900.0,22.9612,22.9612,22.9157,22.9222,96900.0
2009-08-14 12:25:00,35.28,35.29,35.24,35.27,44600.0,22.9222,22.9287,22.8962,22.9157,44600.0
2009-08-14 12:30:00,35.26,35.26,35.23,35.24,60400.0,22.9092,22.9092,22.8897,22.8962,60400.0
2009-08-14 12:35:00,35.24,35.29,35.24,35.29,22500.0,22.8962,22.9287,22.8962,22.9287,22500.0
2009-08-14 12:40:00,35.29,35.32,35.28,35.3,74000.0,22.9287,22.9482,22.9222,22.9352,74000.0
2009-08-14 12:45:00,35.3,35.35,35.3,35.34,18500.0,22.9352,22.9677,22.9352,22.9612,18500.0
2009-08-14 12:50:00,35.34,35.37,35.34,35.35,21500.0,22.9612,22.9807,22.9612,22.9677,21500.0
2009-08-14 12:55:00,35.36,35.39,35.36,35.39,22700.0,22.9742,22.9937,22.9742,22.9937,22700.0
2009-08-14 13:00:00,35.39,35.4,35.36,35.37,41300.0,22.9937,23.0002,22.9742,22.9807,41300.0
2009-08-14 13:05:00,35.36,35.36,35.33,35.34,18000.0,22.9742,22.9742,22.9547,22.9612,18000.0
2009-08-14 13:10:00,35.35,35.37,35.33,35.36,27200.0,22.9677,22.9807,22.9547,22.9742,27200.0
2009-08-14 13:15:00,35.36,35.39,35.33,35.38,51000.0,22.9742,22.9937,22.9547,22.9872,51000.0
2009-08-14 13:20:00,35.38,35.39,35.37,35.38,21000.0,22.9872,22.9937,22.9807,22.9872,21000.0
2009-08-14 13:25:00,35.39,35.39,35.36,35.37,25800.0,22.9937,22.9937,22.9742,22.9807,25800.0
2009-08-14 13:30:00,35.36,35.36,35.32,35.33,355900.0,22.9742,22.9742,22.9482,22.9547,355900.0
2009-08-14 13:35:00,35.34,35.35,35.32,35.34,68700.0,22.9612,22.9677,22.9482,22.9612,68700.0
2009-08-14 13:40:00,35.33,35.36,35.33,35.35,54100.0,22.9547,22.9742,22.9547,22.9677,54100.0
2009-08-14 13:45:00,35.35,35.36,35.34,35.36,75800.0,22.9677,22.9742,22.9612,22.9742,75800.0
2009-08-14 13:50:00,35.35,35.36,35.34,35.35,90200.0,22.9677,22.9742,22.9612,22.9677,90200.0
2009-08-14 13:55:00,35.35,35.35,35.33,35.34,187500.0,22.9677,22.9677,22.9547,22.9612,187500.0
2009-08-14 14:00:00,35.35,35.37,35.34,35.36,115700.0,22.9677,22.9807,22.9612,22.9742,115700.0
2009-08-14 14:05:00,35.35,35.38,35.35,35.35,312400.0,22.9677,22.9872,22.9677,22.9677,312400.0
2009-08-14 14:10:00,35.35,35.37,35.34,35.37,107800.0,22.9677,22.9807,22.9612,22.9807,107800.0
2009-08-14 14:15:00,35.36,35.37,35.32,35.32,32600.0,22.9742,22.9807,22.9482,22.9482,32600.0
2009-08-14 14:20:00,35.32,35.34,35.3,35.32,33600.0,22.9482,22.9612,22.9352,22.9482,33600.0
2009-08-14 14:25:00,35.33,35.34,35.33,35.33,36700.0,22.9547,22.9612,22.9547,22.9547,36700.0
2009-08-14 14:30:00,35.33,35.35,35.31,35.34,30100.0,22.9547,22.9677,22.9417,22.9612,30100.0
2009-08-14 14:35:00,35.34,35.36,35.32,35.36,61900.0,22.9612,22.9742,22.9482,22.9742,61900.0
2009-08-14 14:40:00,35.36,35.41,35.35,35.39,59800.0,22.9742,23.0067,22.9677,22.9937,59800.0
2009-08-14 14:45:00,35.39,35.42,35.38,35.4,65700.0,22.9937,23.0132,22.9872,23.0002,65700.0
2009-08-14 14:50:00,35.4,35.41,35.36,35.37,58600.0,23.0002,23.0067,22.9742,22.9807,58600.0
2009-08-14 14:55:00,35.36,35.37,35.34,35.35,21900.0,22.9742,22.9807,22.9612,22.9677,21900.0
2009-08-14 15:00:00,35.36,35.38,35.35,35.37,32000.0,22.9742,22.9872,22.9677,22.9807,32000.0
2009-08-14 15:05:00,35.36,35.41,35.36,35.38,42300.0,22.9742,23.0067,22.9742,22.9872,42300.0
2009-08-14 15:10:00,35.38,35.38,35.33,35.35,80500.0,22.9872,22.9872,22.9547,22.9677,80500.0
2009-08-14 15:15:00,35.35,35.39,35.33,35.39,128700.0,22.9677,22.9937,22.9547,22.9937,128700.0
2009-08-14 15:20:00,35.39,35.4,35.36,35.38,133100.0,22.9937,23.0002,22.9742,22.9872,133100.0
2009-08-14 15:25:00,35.38,35.38,35.32,35.33,35500.0,22.9872,22.9872,22.9482,22.9547,35500.0
2009-08-14 15:30:00,35.32,35.38,35.32,35.36,78700.0,22.9482,22.9872,22.9482,22.9742,78700.0
2009-08-14 15:35:00,35.37,35.44,35.37,35.43,61800.0,22.9807,23.0262,22.9807,23.0197,61800.0
2009-08-14 15:40:00,35.43,35.46,35.39,35.46,86300.0,23.0197,23.0392,22.9937,23.0392,86300.0
2009-08-14 15:45:00,35.46,35.52,35.42,35.42,142000.0,23.0392,23.0781,23.0132,23.0132,142000.0
2009-08-14 15:50:00,35.42,35.47,35.42,35.46,97800.0,23.0132,23.0457,23.0132,23.0392,97800.0
2009-08-14 15:55:00,35.47,35.53,35.46,35.46,295600.0,23.0457,23.0846,23.0392,23.0392,295600.0
2009-08-17 09:30:00,34.19,34.19,33.91,34.07,756900.0,22.214,22.214,22.0321,22.136,756900.0
2009-08-17 09:35:00,34.08,34.1,33.94,33.95,179800.0,22.1425,22.1555,22.0516,22.0581,179800.0
2009-08-17 09:40:00,33.96,34.07,33.94,34.03,172400.0,22.0646,22.136,22.0516,22.1101,172400.0
2009-08-17 09:45:00,34.01,34.01,33.96,33.98,218800.0,22.0971,22.0971,22.0646,22.0776,218800.0
2009-08-17 09:50:00,33.98,34.05,33.98,34.02,105500.0,22.0776,22.1231,22.0776,22.1036,105500.0
2009-08-17 09:55:00,34.02,34.1,33.98,34.07,259900.0,22.1036,22.1555,22.0776,22.136,259900.0
2009-08-17 10:00:00,34.06,34.08,34.01,34.07,283600.0,22.1295,22.1425,22.0971,22.136,283600.0
2009-08-17 10:05:00,34.07,34.09,34.0,34.01,83500.0,22.136,22.149,22.0906,22.0971,83500.0
2009-08-17 10:10:00,34.04,34.05,33.99,34.04,50100.0,22.1166,22.1231,22.0841,22.1166,50100.0
2009-08-17 10:15:00,34.04,34.04,33.96,34.02,99900.0,22.1166,22.1166,22.0646,22.1036,99900.0
2009-08-17 10:20:00,34.01,34.06,33.98,34.02,66700.0,22.0971,22.1295,22.0776,22.1036,66700.0
2009-08-17 10:25:00,34.02,34.04,33.98,34.04,84700.0,22.1036,22.1166,22.0776,22.1166,84700.0
2009-08-17 10:30:00,34.04,34.06,34.02,34.04,97500.0,22.1166,22.1295,22.1036,22.1166,97500.0
2009-08-17 10:35:00,34.04,34.05,33.98,34.0,57500.0,22.1166,22.1231,22.0776,22.0906,57500.0
2009-08-17 10:40:00,34.01,34.05,34.01,34.02,22400.0,22.0971,22.1231,22.0971,22.1036,22400.0
2009-08-17 10:45:00,34.03,34.03,34.0,34.02,37300.0,22.1101,22.1101,22.0906,22.1036,37300.0
2009-08-17 10:50:00,34.02,34.04,34.01,34.04,94500.0,22.1036,22.1166,22.0971,22.1166,94500.0
2009-08-17 10:55:00,34.04,34.05,34.0,34.01,63000.0,22.1166,22.1231,22.0906,22.0971,63000.0
2009-08-17 11:00:00,34.01,34.02,33.97,34.01,112400.0,22.0971,22.1036,22.0711,22.0971,112400.0
2009-08-17 11:05:00,34.01,34.02,33.96,33.96,85000.0,22.0971,22.1036,22.0646,22.0646,85000.0
2009-08-17 11:10:00,33.96,34.0,33.95,33.98,19900.0,22.0646,22.0906,22.0581,22.0776,19900.0
2009-08-17 11:15:00,33.98,34.0,33.93,33.96,44500.0,22.0776,22.0906,22.0451,22.0646,44500.0
2009-08-17 11:20:00,33.95,34.01,33.95,34.01,32000.0,22.0581,22.0971,22.0581,22.0971,32000.0
2009-08-17 11:25:00,34.02,34.05,34.02,34.04,29600.0,22.1036,22.1231,22.1036,22.1166,29600.0
2009-08-17 11:30:00,34.03,34.06,34.02,34.03,55900.0,22.1101,22.1295,22.1036,22.1101,55900.0
2009-08-17 11:35:00,34.03,34.06,34.02,34.05,40400.0,22.1101,22.1295,22.1036,22.1231,40400.0
2009-08-17 11:40:00,34.06,34.1,34.03,34.09,26900.0,22.1295,22.1555,22.1101,22.149,26900.0
2009-08-17 11:45:00,34.09,34.09,34.07,34.08,82700.0,22.149,22.149,22.136,22.1425,82700.0
2009-08-17 11:50:00,34.08,34.1,34.08,34.08,54500.0,22.1425,22.1555,22.1425,22.1425,54500.0
2009-08-17 11:55:00,34.08,34.14,34.08,34.11,53100.0,22.1425,22.1815,22.1425,22.162,53100.0
2009-08-17 12:00:00,34.11,34.13,34.09,34.1,30100.0,22.162,22.175,22.149,22.1555,30100.0
2009-08-17 12:05:00,34.1,34.1,34.05,34.06,21900.0,22.1555,22.1555,22.1231,22.1295,21900.0
2009-08-17 12:10:00,34.05,34.08,34.05,34.05,37900.0,22.1231,22.1425,22.1231,22.1231,37900.0
2009-08-17 12:15:00,34.06,34.06,34.04,34.05,14800.0,22.1295,22.1295,22.1166,22.1231,14800.0
2009-08-17 12:20:00,34.05,34.09,34.04,34.08,18700.0,22.1231,22.149,22.1166,22.1425,18700.0
2009-08-17 12:25:00,34.09,34.1,34.06,34.06,67300.0,22.149,22.1555,22.1295,22.1295,67300.0
2009-08-17 12:30:00,34.06,34.07,34.06,34.06,5600.0,22.1295,22.136,22.1295,22.1295,5600.0
2009-08-17 12:35:00,34.07,34.07,34.04,34.04,26500.0,22.136,22.136,22.1166,22.1166,26500.0
2009-08-17 12:40:00,34.04,34.05,34.01,34.02,40000.0,22.1166,22.1231,22.0971,22.1036,40000.0
2009-08-17 12:45:00,34.01,34.03,34.01,34.02,30500.0,22.0971,22.1101,22.0971,22.1036,30500.0
2009-08-17 12:50:00,34.02,34.04,34.02,34.04,3800.0,22.1036,22.1166,22.1036,22.1166,3800.0
2009-08-17 12:55:00,34.03,34.04,34.02,34.02,17600.0,22.1101,22.1166,22.1036,22.1036,17600.0
2009-08-17 13:00:00,34.02,34.03,33.99,33.99,41400.0,22.1036,22.1101,22.0841,22.0841,41400.0
2009-08-17 13:05:00,34.0,34.03,33.99,34.03,18500.0,22.0906,22.1101,22.0841,22.1101,18500.0
2009-08-17 13:10:00,34.04,34.07,34.02,34.07,59000.0,22.1166,22.136,22.1036,22.136,59000.0
2009-08-17 13:15:00,34.06,34.06,34.02,34.04,58300.0,22.1295,22.1295,22.1036,22.1166,58300.0
2009-08-17 13:20:00,34.05,34.05,34.0,34.03,17400.0,22.1231,22.1231,22.0906,22.1101,17400.0
2009-08-17 13:25:00,34.02,34.05,34.02,34.05,20200.0,22.1036,22.1231,22.1036,22.1231,20200.0
2009-08-17 13:30:00,34.04,34.06,34.01,34.05,28800.0,22.1166,22.1295,22.0971,22.1231,28800.0
2009-08-17 13:35:00,34.05,34.07,34.04,34.06,33900.0,22.1231,22.136,22.1166,22.1295,33900.0
2009-08-17 13:40:00,34.06,34.1,34.02,34.09,28800.0,22.1295,22.1555,22.1036,22.149,28800.0
2009-08-17 13:45:00,34.09,34.12,34.07,34.11,42500.0,22.149,22.1685,22.136,22.162,42500.0
2009-08-17 13:50:00,34.11,34.12,34.08,34.11,21200.0,22.162,22.1685,22.1425,22.162,21200.0
2009-08-17 13:55:00,34.1,34.15,34.09,34.15,55500.0,22.1555,22.188,22.149,22.188,55500.0
2009-08-17 14:00:00,34.15,34.15,34.11,34.11,54600.0,22.188,22.188,22.162,22.162,54600.0
2009-08-17 14:05:00,34.12,34.12,34.1,34.11,15200.0,22.1685,22.1685,22.1555,22.162,15200.0
2009-08-17 14:10:00,34.11,34.13,34.1,34.13,15900.0,22.162,22.175,22.1555,22.175,15900.0
2009-08-17 14:15:00,34.13,34.14,34.12,34.13,45800.0,22.175,22.1815,22.1685,22.175,45800.0
2009-08-17 14:20:00,34.14,34.14,34.09,34.09,30700.0,22.1815,22.1815,22.149,22.149,30700.0
2009-08-17 14:25:00,34.1,34.15,34.09,34.12,221600.0,22.1555,22.188,22.149,22.1685,221600.0
2009-08-17 14:30:00,34.13,34.14,34.12,34.14,48500.0,22.175,22.1815,22.1685,22.1815,48500.0
2009-08-17 14:35:00,34.14,34.15,34.11,34.13,31300.0,22.1815,22.188,22.162,22.175,31300.0
2009-08-17 14:40:00,34.13,34.13,34.1,34.13,22400.0,22.175,22.175,22.1555,22.175,22400.0
2009-08-17 14:45:00,34.13,34.15,34.07,34.09,41500.0,22.175,22.188,22.136,22.149,41500.0
2009-08-17 14:50:00,34.09,34.09,34.07,34.08,29700.0,22.149,22.149,22.136,22.1425,29700.0
2009-08-17 14:55:00,34.08,34.11,34.07,34.08,32100.0,22.1425,22.162,22.136,22.1425,32100.0
2009-08-17 15:00:00,34.09,34.12,34.09,34.12,62600.0,22.149,22.1685,22.149,22.1685,62600.0
2009-08-17 15:05:00,34.13,34.13,34.1,34.13,70800.0,22.175,22.175,22.1555,22.175,70800.0
2009-08-17 15:10:00,34.13,34.14,34.1,34.1,62800.0,22.175,22.1815,22.1555,22.1555,62800.0
2009-08-17 15:15:00,34.11,34.14,34.11,34.11,22000.0,22.162,22.1815,22.162,22.162,22000.0
2009-08-17 15:20:00,34.12,34.14,34.11,34.12,30800.0,22.1685,22.1815,22.162,22.1685,30800.0
2009-08-17 15:25:00,34.09,34.11,34.05,34.09,40200.0,22.149,22.162,22.1231,22.149,40200.0
2009-08-17 15:30:00,34.08,34.11,34.07,34.09,41900.0,22.1425,22.162,22.136,22.149,41900.0
2009-08-17 15:35:00,34.1,34.13,34.08,34.08,315000.0,22.1555,22.175,22.1425,22.1425,315000.0
2009-08-17 15:40:00,34.08,34.08,33.98,34.03,267000.0,22.1425,22.1425,22.0776,22.1101,267000.0
2009-08-17 15:45:00,34.03,34.06,33.95,33.96,312600.0,22.1101,22.1295,22.0581,22.0646,312600.0
2009-08-17 15:50:00,33.97,34.02,33.95,33.98,212400.0,22.0711,22.1036,22.0581,22.0776,212400.0
2009-08-17 15:55:00,33.99,34.05,33.96,33.96,398900.0,22.0841,22.1231,22.0646,22.0646,398900.0
2009-08-18 09:30:00,34.48,34.55,34.34,34.52,409600.0,22.4024,22.4479,22.3115,22.4284,409600.0
2009-08-18 09:35:00,34.5,34.56,34.47,34.51,189200.0,22.4154,22.4544,22.3959,22.4219,189200.0
2009-08-18 09:40:00,34.51,34.52,34.46,34.48,62300.0,22.4219,22.4284,22.3894,22.4024,62300.0
2009-08-18 09:45:00,34.47,34.48,34.35,34.37,72300.0,22.3959,22.4024,22.318,22.331,72300.0
2009-08-18 09:50:00,34.37,34.44,34.35,34.44,43500.0,22.331,22.3764,22.318,22.3764,43500.0
2009-08-18 09:55:00,34.44,34.45,34.39,34.4,57800.0,22.3764,22.3829,22.344,22.3505,57800.0
2009-08-18 10:00:00,34.4,34.53,34.39,34.52,42200.0,22.3505,22.4349,22.344,22.4284,42200.0
2009-08-18 10:05:00,34.52,34.55,34.49,34.52,60400.0,22.4284,22.4479,22.4089,22.4284,60400.0
2009-08-18 10:10:00,34.52,34.55,34.49,34.5,112200.0,22.4284,22.4479,22.4089,22.4154,112200.0
2009-08-18 10:15:00,34.5,34.56,34.5,34.52,102000.0,22.4154,22.4544,22.4154,22.4284,102000.0
2009-08-18 10:20:00,34.51,34.54,34.48,34.48,24400.0,22.4219,22.4414,22.4024,22.4024,24400.0
2009-08-18 10:25:00,34.49,34.5,34.45,34.46,55500.0,22.4089,22.4154,22.3829,22.3894,55500.0
2009-08-18 10:30:00,34.45,34.46,34.44,34.45,70600.0,22.3829,22.3894,22.3764,22.3829,70600.0
2009-08-18 10:35:00,34.45,34.46,34.43,34.46,96700.0,22.3829,22.3894,22.3699,22.3894,96700.0
2009-08-18 10:40:00,34.46,34.49,34.46,34.48,18300.0,22.3894,22.4089,22.3894,22.4024,18300.0
2009-08-18 10:45:00,34.48,34.49,34.46,34.49,43500.0,22.4024,22.4089,22.3894,22.4089,43500.0
2009-08-18 10:50:00,34.48,34.49,34.45,34.47,34600.0,22.4024,22.4089,22.3829,22.3959,34600.0
2009-08-18 10:55:00,34.46,34.47,34.43,34.43,16800.0,22.3894,22.3959,22.3699,22.3699,16800.0
2009-08-18 11:00:00,34.43,34.48,34.43,34.48,26500.0,22.3699,22.4024,22.3699,22.4024,26500.0
2009-08-18 11:05:00,34.47,34.5,34.45,34.5,16200.0,22.3959,22.4154,22.3829,22.4154,16200.0
2009-08-18 11:10:00,34.5,34.52,34.49,34.52,46300.0,22.4154,22.4284,22.4089,22.4284,46300.0
2009-08-18 11:15:00,34.51,34.54,34.51,34.52,18300.0,22.4219,22.4414,22.4219,22.4284,18300.0
2009-08-18 11:20:00,34.53,34.54,34.5,34.54,22600.0,22.4349,22.4414,22.4154,22.4414,22600.0
2009-08-18 11:25:00,34.54,34.56,34.53,34.55,24700.0,22.4414,22.4544,22.4349,22.4479,24700.0
2009-08-18 11:30:00,34.55,34.65,34.54,34.64,79200.0,22.4479,22.5129,22.4414,22.5064,79200.0
2009-08-18 11:35:00,34.65,34.67,34.64,34.66,53700.0,22.5129,22.5259,22.5064,22.5194,53700.0
2009-08-18 11:40:00,34.66,34.67,34.63,34.63,21500.0,22.5194,22.5259,22.4999,22.4999,21500.0
2009-08-18 11:45:00,34.63,34.64,34.61,34.62,28700.0,22.4999,22.5064,22.4869,22.4934,28700.0
2009-08-18 11:50:00,34.61,34.64,34.61,34.62,96500.0,22.4869,22.5064,22.4869,22.4934,96500.0
2009-08-18 11:55:00,34.62,34.63,34.6,34.61,40100.0,22.4934,22.4999,22.4804,22.4869,40100.0
2009-08-18 12:00:00,34.61,34.67,34.61,34.65,55500.0,22.4869,22.5259,22.4869,22.5129,55500.0
2009-08-18 12:05:00,34.66,34.69,34.65,34.66,57300.0,22.5194,22.5389,22.5129,22.5194,57300.0
2009-08-18 12:10:00,34.66,34.67,34.64,34.65,50100.0,22.5194,22.5259,22.5064,22.5129,50100.0
2009-08-18 12:15:00,34.64,34.66,34.63,34.65,41800.0,22.5064,22.5194,22.4999,22.5129,41800.0
2009-08-18 12:20:00,34.64,34.65,34.63,34.63,26500.0,22.5064,22.5129,22.4999,22.4999,26500.0
2009-08-18 12:25:00,34.63,34.64,34.62,34.62,28800.0,22.4999,22.5064,22.4934,22.4934,28800.0
2009-08-18 12:30:00,34.62,34.63,34.61,34.61,26000.0,22.4934,22.4999,22.4869,22.4869,26000.0
2009-08-18 12:35:00,34.61,34.63,34.6,34.6,22600.0,22.4869,22.4999,22.4804,22.4804,22600.0
2009-08-18 12:40:00,34.6,34.64,34.59,34.64,42300.0,22.4804,22.5064,22.4739,22.5064,42300.0
2009-08-18 12:45:00,34.64,34.65,34.63,34.63,34300.0,22.5064,22.5129,22.4999,22.4999,34300.0
2009-08-18 12:50:00,34.63,34.64,34.6,34.61,19200.0,22.4999,22.5064,22.4804,22.4869,19200.0
2009-08-18 12:55:00,34.6,34.61,34.58,34.58,21200.0,22.4804,22.4869,22.4674,22.4674,21200.0
2009-08-18 13:00:00,34.58,34.65,34.58,34.64,86100.0,22.4674,22.5129,22.4674,22.5064,86100.0
2009-08-18 13:05:00,34.64,34.66,34.62,34.64,46600.0,22.5064,22.5194,22.4934,22.5064,46600.0
2009-08-18 13:10:00,34.63,34.64,34.58,34.58,61900.0,22.4999,22.5064,22.4674,22.4674,61900.0
2009-08-18 13:15:00,34.58,34.58,34.56,34.57,18900.0,22.4674,22.4674,22.4544,22.4609,18900.0
2009-08-18 13:20:00,34.56,34.6,34.56,34.59,48000.0,22.4544,22.4804,22.4544,22.4739,48000.0
2009-08-18 13:25:00,34.59,34.6,34.59,34.6,32500.0,22.4739,22.4804,22.4739,22.4804,32500.0
2009-08-18 13:30:00,34.59,34.61,34.57,34.58,92600.0,22.4739,22.4869,22.4609,22.4674,92600.0
2009-08-18 13:35:00,34.58,34.59,34.55,34.56,51200.0,22.4674,22.4739,22.4479,22.4544,51200.0
2009-08-18 13:40:00,34.55,34.56,34.54,34.56,47400.0,22.4479,22.4544,22.4414,22.4544,47400.0
2009-08-18 13:45:00,34.56,34.59,34.55,34.59,41300.0,22.4544,22.4739,22.4479,22.4739,41300.0
2009-08-18 13:50:00,34.58,34.6,34.58,34.58,17100.0,22.4674,22.4804,22.4674,22.4674,17100.0
2009-08-18 13:55:00,34.58,34.6,34.58,34.59,26500.0,22.4674,22.4804,22.4674,22.4739,26500.0
2009-08-18 14:00:00,34.59,34.64,34.59,34.63,48600.0,22.4739,22.5064,22.4739,22.4999,48600.0
2009-08-18 14:05:00,34.63,34.64,34.62,34.63,32300.0,22.4999,22.5064,22.4934,22.4999,32300.0
2009-08-18 14:10:00,34.63,34.65,34.62,34.64,61600.0,22.4999,22.5129,22.4934,22.5064,61600.0
2009-08-18 14:15:00,34.65,34.65,34.64,34.64,31100.0,22.5129,22.5129,22.5064,22.5064,31100.0
2009-08-18 14:20:00,34.65,34.66,34.63,34.65,50400.0,22.5129,22.5194,22.4999,22.5129,50400.0
2009-08-18 14:25:00,34.65,34.69,34.64,34.69,97300.0,22.5129,22.5389,22.5064,22.5389,97300.0
2009-08-18 14:30:00,34.69,34.72,34.65,34.65,44800.0,22.5389,22.5584,22.5129,22.5129,44800.0
2009-08-18 14:35:00,34.65,34.67,34.63,34.65,61500.0,22.5129,22.5259,22.4999,22.5129,61500.0
2009-08-18 14:40:00,34.65,34.66,34.62,34.62,38100.0,22.5129,22.5194,22.4934,22.4934,38100.0
2009-08-18 14:45:00,34.62,34.66,34.62,34.64,117200.0,22.4934,22.5194,22.4934,22.5064,117200.0
2009-08-18 14:50:00,34.65,34.66,34.63,34.66,51800.0,22.5129,22.5194,22.4999,22.5194,51800.0
2009-08-18 14:55:00,34.66,34.66,34.64,34.64,46400.0,22.5194,22.5194,22.5064,22.5064,46400.0
2009-08-18 15:00:00,34.64,34.67,34.64,34.67,42100.0,22.5064,22.5259,22.5064,22.5259,42100.0
2009-08-18 15:05:00,34.66,34.7,34.66,34.69,31300.0,22.5194,22.5454,22.5194,22.5389,31300.0
2009-08-18 15:10:00,34.69,34.7,34.68,34.7,17100.0,22.5389,22.5454,22.5324,22.5454,17100.0
2009-08-18 15:15:00,34.69,34.73,34.69,34.72,50200.0,22.5389,22.5649,22.5389,22.5584,50200.0
2009-08-18 15:20:00,34.72,34.73,34.71,34.71,89600.0,22.5584,22.5649,22.5519,22.5519,89600.0
2009-08-18 15:25:00,34.71,34.71,34.67,34.68,38300.0,22.5519,22.5519,22.5259,22.5324,38300.0
2009-08-18 15:30:00,34.68,34.69,34.64,34.67,48200.0,22.5324,22.5389,22.5064,22.5259,48200.0
2009-08-18 15:35:00,34.67,34.67,34.64,34.64,66000.0,22.5259,22.5259,22.5064,22.5064,66000.0
2009-08-18 15:40:00,34.65,34.7,34.64,34.69,43700.0,22.5129,22.5454,22.5064,22.5389,43700.0
2009-08-18 15:45:00,34.68,34.69,34.66,34.68,146600.0,22.5324,22.5389,22.5194,22.5324,146600.0
2009-08-18 15:50:00,34.67,34.72,34.66,34.68,167600.0,22.5259,22.5584,22.5194,22.5324,167600.0
2009-08-18 15:55:00,34.68,34.7,34.64,34.64,390600.0,22.5324,22.5454,22.5064,22.5064,390600.0
2009-08-19 09:30:00,33.98,34.09,33.93,34.09,275300.0,22.0776,22.149,22.0451,22.149,275300.0
2009-08-19 09:35:00,34.1,34.14,34.08,34.13,122200.0,22.1555,22.1815,22.1425,22.175,122200.0
2009-08-19 09:40:00,34.12,34.2,34.12,34.18,228800.0,22.1685,22.2205,22.1685,22.2075,228800.0
2009-08-19 09:45:00,34.18,34.25,34.16,34.19,183200.0,22.2075,22.253,22.1945,22.214,183200.0
2009-08-19 09:50:00,34.2,34.27,34.2,34.23,148900.0,22.2205,22.266,22.2205,22.24,148900.0
2009-08-19 09:55:00,34.24,34.31,34.22,34.25,65500.0,22.2465,22.292,22.2335,22.253,65500.0
2009-08-19 10:00:00,34.26,34.38,34.26,34.38,87700.0,22.2595,22.3375,22.2595,22.3375,87700.0
2009-08-19 10:05:00,34.38,34.4,34.36,34.38,57500.0,22.3375,22.3505,22.3245,22.3375,57500.0
2009-08-19 10:10:00,34.38,34.4,34.32,34.34,69800.0,22.3375,22.3505,22.2985,22.3115,69800.0
2009-08-19 10:15:00,34.32,34.35,34.28,34.3,44700.0,22.2985,22.318,22.2725,22.2855,44700.0
2009-08-19 10:20:00,34.29,34.33,34.28,34.29,148700.0,22.279,22.305,22.2725,22.279,148700.0
2009-08-19 10:25:00,34.29,34.29,34.24,34.29,18600.0,22.279,22.279,22.2465,22.279,18600.0
2009-08-19 10:30:00,34.32,34.44,34.3,34.38,78100.0,22.2985,22.3764,22.2855,22.3375,78100.0
2009-08-19 10:35:00,34.38,34.48,34.37,34.44,46900.0,22.3375,22.4024,22.331,22.3764,46900.0
2009-08-19 10:40:00,34.44,34.5,34.44,34.49,69300.0,22.3764,22.4154,22.3764,22.4089,69300.0
2009-08-19 10:45:00,34.49,34.5,34.37,34.39,23800.0,22.4089,22.4154,22.331,22.344,23800.0
2009-08-19 10:50:00,34.4,34.42,34.38,34.41,22000.0,22.3505,22.3634,22.3375,22.357,22000.0
2009-08-19 10:55:00,34.4,34.42,34.38,34.4,17500.0,22.3505,22.3634,22.3375,22.3505,17500.0
2009-08-19 11:00:00,34.4,34.47,34.37,34.44,43800.0,22.3505,22.3959,22.331,22.3764,43800.0
2009-08-19 11:05:00,34.45,34.49,34.44,34.44,28800.0,22.3829,22.4089,22.3764,22.3764,28800.0
2009-08-19 11:10:00,34.43,34.44,34.4,34.42,18600.0,22.3699,22.3764,22.3505,22.3634,18600.0
2009-08-19 11:15:00,34.42,34.48,34.42,34.47,22900.0,22.3634,22.4024,22.3634,22.3959,22900.0
2009-08-19 11:20:00,34.47,34.47,34.42,34.42,21400.0,22.3959,22.3959,22.3634,22.3634,21400.0
2009-08-19 11:25:00,34.42,34.46,34.42,34.45,9600.0,22.3634,22.3894,22.3634,22.3829,9600.0
2009-08-19 11:30:00,34.46,34.47,34.42,34.44,19300.0,22.3894,22.3959,22.3634,22.3764,19300.0
2009-08-19 11:35:00,34.44,34.44,34.4,34.42,46100.0,22.3764,22.3764,22.3505,22.3634,46100.0
2009-08-19 11:40:00,34.41,34.44,34.41,34.41,91900.0,22.357,22.3764,22.357,22.357,91900.0
2009-08-19 11:45:00,34.43,34.5,34.41,34.5,32800.0,22.3699,22.4154,22.357,22.4154,32800.0
2009-08-19 11:50:00,34.5,34.67,34.49,34.66,63200.0,22.4154,22.5259,22.4089,22.5194,63200.0
2009-08-19 11:55:00,34.67,34.73,34.66,34.72,85300.0,22.5259,22.5649,22.5194,22.5584,85300.0
2009-08-19 12:00:00,34.73,34.77,34.71,34.73,34200.0,22.5649,22.5909,22.5519,22.5649,34200.0
2009-08-19 12:05:00,34.73,34.83,34.73,34.82,26900.0,22.5649,22.6298,22.5649,22.6233,26900.0
2009-08-19 12:10:00,34.81,34.86,34.77,34.78,60600.0,22.6168,22.6493,22.5909,22.5973,60600.0
2009-08-19 12:15:00,34.78,34.78,34.75,34.76,17300.0,22.5973,22.5973,22.5779,22.5844,17300.0
2009-08-19 12:20:00,34.77,34.8,34.77,34.8,15100.0,22.5909,22.6103,22.5909,22.6103,15100.0
2009-08-19 12:25:00,34.8,34.8,34.77,34.79,30200.0,22.6103,22.6103,22.5909,22.6038,30200.0
2009-08-19 12:30:00,34.79,34.79,34.74,34.76,26300.0,22.6038,22.6038,22.5714,22.5844,26300.0
2009-08-19 12:35:00,34.76,34.82,34.76,34.81,39500.0,22.5844,22.6233,22.5844,22.6168,39500.0
2009-08-19 12:40:00,34.81,34.81,34.79,34.79,64300.0,22.6168,22.6168,22.6038,22.6038,64300.0
2009-08-19 12:45:00,34.79,34.81,34.78,34.8,95800.0,22.6038,22.6168,22.5973,22.6103,95800.0
2009-08-19 12:50:00,34.8,34.86,34.8,34.86,106100.0,22.6103,22.6493,22.6103,22.6493,106100.0
2009-08-19 12:55:00,34.85,34.85,34.83,34.85,180800.0,22.6428,22.6428,22.6298,22.6428,180800.0
2009-08-19 13:00:00,34.84,34.85,34.83,34.84,112900.0,22.6363,22.6428,22.6298,22.6363,112900.0
2009-08-19 13:05:00,34.84,34.87,34.82,34.87,114700.0,22.6363,22.6558,22.6233,22.6558,114700.0
2009-08-19 13:10:00,34.86,34.9,34.86,34.87,28900.0,22.6493,22.6753,22.6493,22.6558,28900.0
2009-08-19 13:15:00,34.87,34.88,34.85,34.85,15000.0,22.6558,22.6623,22.6428,22.6428,15000.0
2009-08-19 13:20:00,34.84,34.86,34.82,34.84,16100.0,22.6363,22.6493,22.6233,22.6363,16100.0
2009-08-19 13:25:00,34.83,34.84,34.81,34.84,21300.0,22.6298,22.6363,22.6168,22.6363,21300.0
2009-08-19 13:30:00,34.83,34.83,34.81,34.82,11700.0,22.6298,22.6298,22.6168,22.6233,11700.0
2009-08-19 13:35:00,34.81,34.85,34.81,34.85,73900.0,22.6168,22.6428,22.6168,22.6428,73900.0
2009-08-19 13:40:00,34.86,34.87,34.83,34.86,64700.0,22.6493,22.6558,22.6298,22.6493,64700.0
2009-08-19 13:45:00,34.86,34.86,34.83,34.85,103600.0,22.6493,22.6493,22.6298,22.6428,103600.0
2009-08-19 13:50:00,34.87,34.88,34.85,34.86,49000.0,22.6558,22.6623,22.6428,22.6493,49000.0
2009-08-19 13:55:00,34.87,34.88,34.86,34.88,24600.0,22.6558,22.6623,22.6493,22.6623,24600.0
2009-08-19 14:00:00,34.88,34.88,34.84,34.86,50900.0,22.6623,22.6623,22.6363,22.6493,50900.0
2009-08-19 14:05:00,34.86,34.87,34.84,34.86,22700.0,22.6493,22.6558,22.6363,22.6493,22700.0
2009-08-19 14:10:00,34.85,34.85,34.83,34.84,18100.0,22.6428,22.6428,22.6298,22.6363,18100.0
2009-08-19 14:15:00,34.84,34.85,34.81,34.82,52500.0,22.6363,22.6428,22.6168,22.6233,52500.0
2009-08-19 14:20:00,34.82,34.84,34.8,34.8,66800.0,22.6233,22.6363,22.6103,22.6103,66800.0
2009-08-19 14:25:00,34.81,34.82,34.8,34.81,90300.0,22.6168,22.6233,22.6103,22.6168,90300.0
2009-08-19 14:30:00,34.81,34.82,34.77,34.77,154900.0,22.6168,22.6233,22.5909,22.5909,154900.0
2009-08-19 14:35:00,34.78,34.78,34.76,34.78,74400.0,22.5973,22.5973,22.5844,22.5973,74400.0
2009-08-19 14:40:00,34.77,34.79,34.76,34.79,104600.0,22.5909,22.6038,22.5844,22.6038,104600.0
2009-08-19 14:45:00,34.79,34.8,34.77,34.78,75600.0,22.6038,22.6103,22.5909,22.5973,75600.0
2009-08-19 14:50:00,34.78,34.8,34.75,34.79,114600.0,22.5973,22.6103,22.5779,22.6038,114600.0
2009-08-19 14:55:00,34.79,34.83,34.79,34.81,114000.0,22.6038,22.6298,22.6038,22.6168,114000.0
2009-08-19 15:00:00,34.81,34.81,34.75,34.78,172400.0,22.6168,22.6168,22.5779,22.5973,172400.0
2009-08-19 15:05:00,34.78,34.79,34.74,34.74,87100.0,22.5973,22.6038,22.5714,22.5714,87100.0
2009-08-19 15:10:00,34.74,34.75,34.67,34.71,140200.0,22.5714,22.5779,22.5259,22.5519,140200.0
2009-08-19 15:15:00,34.7,34.73,34.69,34.73,188400.0,22.5454,22.5649,22.5389,22.5649,188400.0
2009-08-19 15:20:00,34.73,34.75,34.72,34.74,96700.0,22.5649,22.5779,22.5584,22.5714,96700.0
2009-08-19 15:25:00,34.75,34.76,34.72,34.76,91100.0,22.5779,22.5844,22.5584,22.5844,91100.0
2009-08-19 15:30:00,34.75,34.76,34.72,34.75,107600.0,22.5779,22.5844,22.5584,22.5779,107600.0
2009-08-19 15:35:00,34.74,34.79,34.73,34.79,143300.0,22.5714,22.6038,22.5649,22.6038,143300.0
2009-08-19 15:40:00,34.79,34.81,34.78,34.78,58200.0,22.6038,22.6168,22.5973,22.5973,58200.0
2009-08-19 15:45:00,34.79,34.81,34.75,34.76,118500.0,22.6038,22.6168,22.5779,22.5844,118500.0
2009-08-19 15:50:00,34.76,34.81,34.75,34.81,194100.0,22.5844,22.6168,22.5779,22.6168,194100.0
2009-08-19 15:55:00,34.81,34.84,34.81,34.82,205600.0,22.6168,22.6363,22.6168,22.6233,205600.0
2009-08-20 09:30:00,34.91,34.96,34.85,34.95,144500.0,22.6818,22.7143,22.6428,22.7078,144500.0
2009-08-20 09:35:00,34.95,35.02,34.95,35.01,172300.0,22.7078,22.7533,22.7078,22.7468,172300.0
2009-08-20 09:40:00,35.01,35.06,34.97,34.98,71500.0,22.7468,22.7793,22.7208,22.7273,71500.0
2009-08-20 09:45:00,34.99,35.02,34.97,34.98,21800.0,22.7338,22.7533,22.7208,22.7273,21800.0
2009-08-20 09:50:00,34.98,35.0,34.96,35.0,22100.0,22.7273,22.7403,22.7143,22.7403,22100.0
2009-08-20 09:55:00,34.99,35.09,34.99,35.09,34900.0,22.7338,22.7988,22.7338,22.7988,34900.0
2009-08-20 10:00:00,35.09,35.12,35.06,35.06,50700.0,22.7988,22.8183,22.7793,22.7793,50700.0
2009-08-20 10:05:00,35.06,35.07,34.99,35.01,50500.0,22.7793,22.7858,22.7338,22.7468,50500.0
2009-08-20 10:10:00,35.02,35.02,34.95,34.99,31700.0,22.7533,22.7533,22.7078,22.7338,31700.0
2009-08-20 10:15:00,34.99,35.04,34.97,35.02,102800.0,22.7338,22.7663,22.7208,22.7533,102800.0
2009-08-20 10:20:00,35.01,35.07,35.01,35.06,63700.0,22.7468,22.7858,22.7468,22.7793,63700.0
2009-08-20 10:25:00,35.07,35.08,35.04,35.08,26900.0,22.7858,22.7923,22.7663,22.7923,26900.0
2009-08-20 10:30:00,35.08,35.11,35.05,35.08,90300.0,22.7923,22.8118,22.7728,22.7923,90300.0
2009-08-20 10:35:00,35.09,35.13,35.08,35.12,78200.0,22.7988,22.8248,22.7923,22.8183,78200.0
2009-08-20 10:40:00,35.12,35.2,35.11,35.18,28700.0,22.8183,22.8702,22.8118,22.8572,28700.0
2009-08-20 10:45:00,35.18,35.2,35.17,35.19,29300.0,22.8572,22.8702,22.8507,22.8637,29300.0
2009-08-20 10:50:00,35.19,35.21,35.18,35.19,41500.0,22.8637,22.8767,22.8572,22.8637,41500.0
2009-08-20 10:55:00,35.19,35.2,35.18,35.19,64200.0,22.8637,22.8702,22.8572,22.8637,64200.0
2009-08-20 11:00:00,35.18,35.19,35.16,35.18,93700.0,22.8572,22.8637,22.8442,22.8572,93700.0
2009-08-20 11:05:00,35.18,35.18,35.14,35.15,78800.0,22.8572,22.8572,22.8312,22.8377,78800.0
2009-08-20 11:10:00,35.16,35.17,35.14,35.16,30800.0,22.8442,22.8507,22.8312,22.8442,30800.0
2009-08-20 11:15:00,35.15,35.17,35.13,35.15,25900.0,22.8377,22.8507,22.8248,22.8377,25900.0
2009-08-20 11:20:00,35.15,35.16,35.13,35.14,112600.0,22.8377,22.8442,22.8248,22.8312,112600.0
2009-08-20 11:25:00,35.15,35.16,35.14,35.16,17700.0,22.8377,22.8442,22.8312,22.8442,17700.0
2009-08-20 11:30:00,35.17,35.17,35.13,35.16,54700.0,22.8507,22.8507,22.8248,22.8442,54700.0
2009-08-20 11:35:00,35.16,35.16,35.09,35.1,13100.0,22.8442,22.8442,22.7988,22.8053,13100.0
2009-08-20 11:40:00,35.11,35.12,35.1,35.11,15900.0,22.8118,22.8183,22.8053,22.8118,15900.0
2009-08-20 11:45:00,35.11,35.13,35.1,35.13,37200.0,22.8118,22.8248,22.8053,22.8248,37200.0
2009-08-20 11:50:00,35.12,35.16,35.12,35.15,26800.0,22.8183,22.8442,22.8183,22.8377,26800.0
2009-08-20 11:55:00,35.16,35.17,35.14,35.15,24900.0,22.8442,22.8507,22.8312,22.8377,24900.0
2009-08-20 12:00:00,35.15,35.17,35.15,35.16,24200.0,22.8377,22.8507,22.8377,22.8442,24200.0
2009-08-20 12:05:00,35.16,35.2,35.16,35.2,87300.0,22.8442,22.8702,22.8442,22.8702,87300.0
2009-08-20 12:10:00,35.19,35.19,35.17,35.18,144200.0,22.8637,22.8637,22.8507,22.8572,144200.0
2009-08-20 12:15:00,35.18,35.19,35.17,35.17,178100.0,22.8572,22.8637,22.8507,22.8507,178100.0
2009-08-20 12:20:00,35.17,35.18,35.15,35.16,157700.0,22.8507,22.8572,22.8377,22.8442,157700.0
2009-08-20 12:25:00,35.17,35.19,35.15,35.17,48700.0,22.8507,22.8637,22.8377,22.8507,48700.0
2009-08-20 12:30:00,35.17,35.19,35.17,35.18,52000.0,22.8507,22.8637,22.8507,22.8572,52000.0
2009-08-20 12:35:00,35.17,35.18,35.17,35.18,40000.0,22.8507,22.8572,22.8507,22.8572,40000.0
2009-08-20 12:40:00,35.18,35.21,35.17,35.21,81700.0,22.8572,22.8767,22.8507,22.8767,81700.0
2009-08-20 12:45:00,35.2,35.23,35.2,35.21,27600.0,22.8702,22.8897,22.8702,22.8767,27600.0
2009-08-20 12:50:00,35.21,35.21,35.18,35.2,88400.0,22.8767,22.8767,22.8572,22.8702,88400.0
2009-08-20 12:55:00,35.19,35.19,35.17,35.18,15000.0,22.8637,22.8637,22.8507,22.8572,15000.0
2009-08-20 13:00:00,35.19,35.21,35.18,35.21,47700.0,22.8637,22.8767,22.8572,22.8767,47700.0
2009-08-20 13:05:00,35.19,35.23,35.19,35.22,45700.0,22.8637,22.8897,22.8637,22.8832,45700.0
2009-08-20 13:10:00,35.22,35.22,35.21,35.21,28700.0,22.8832,22.8832,22.8767,22.8767,28700.0
2009-08-20 13:15:00,35.22,35.23,35.21,35.23,53000.0,22.8832,22.8897,22.8767,22.8897,53000.0
2009-08-20 13:20:00,35.23,35.24,35.22,35.22,138800.0,22.8897,22.8962,22.8832,22.8832,138800.0
2009-08-20 13:25:00,35.21,35.26,35.21,35.26,93600.0,22.8767,22.9092,22.8767,22.9092,93600.0
2009-08-20 13:30:00,35.25,35.28,35.25,35.28,90600.0,22.9027,22.9222,22.9027,22.9222,90600.0
2009-08-20 13:35:00,35.28,35.28,35.26,35.28,16400.0,22.9222,22.9222,22.9092,22.9222,16400.0
2009-08-20 13:40:00,35.27,35.28,35.23,35.27,40300.0,22.9157,22.9222,22.8897,22.9157,40300.0
2009-08-20 13:45:00,35.28,35.29,35.25,35.28,84700.0,22.9222,22.9287,22.9027,22.9222,84700.0
2009-08-20 13:50:00,35.27,35.29,35.27,35.29,54100.0,22.9157,22.9287,22.9157,22.9287,54100.0
2009-08-20 13:55:00,35.29,35.31,35.27,35.29,70400.0,22.9287,22.9417,22.9157,22.9287,70400.0
2009-08-20 14:00:00,35.29,35.32,35.28,35.32,67400.0,22.9287,22.9482,22.9222,22.9482,67400.0
2009-08-20 14:05:00,35.32,35.32,35.3,35.31,45000.0,22.9482,22.9482,22.9352,22.9417,45000.0
2009-08-20 14:10:00,35.31,35.32,35.29,35.31,158000.0,22.9417,22.9482,22.9287,22.9417,158000.0
2009-08-20 14:15:00,35.31,35.31,35.28,35.28,75500.0,22.9417,22.9417,22.9222,22.9222,75500.0
2009-08-20 14:20:00,35.28,35.29,35.26,35.29,76300.0,22.9222,22.9287,22.9092,22.9287,76300.0
2009-08-20 14:25:00,35.29,35.3,35.27,35.27,82500.0,22.9287,22.9352,22.9157,22.9157,82500.0
2009-08-20 14:30:00,35.27,35.28,35.26,35.28,51800.0,22.9157,22.9222,22.9092,22.9222,51800.0
2009-08-20 14:35:00,35.27,35.29,35.26,35.29,83900.0,22.9157,22.9287,22.9092,22.9287,83900.0
2009-08-20 14:40:00,35.29,35.29,35.25,35.26,111000.0,22.9287,22.9287,22.9027,22.9092,111000.0
2009-08-20 14:45:00,35.27,35.28,35.26,35.28,61000.0,22.9157,22.9222,22.9092,22.9222,61000.0
2009-08-20 14:50:00,35.28,35.3,35.27,35.29,97600.0,22.9222,22.9352,22.9157,22.9287,97600.0
2009-08-20 14:55:00,35.28,35.29,35.26,35.28,67200.0,22.9222,22.9287,22.9092,22.9222,67200.0
2009-08-20 15:00:00,35.28,35.31,35.28,35.31,105300.0,22.9222,22.9417,22.9222,22.9417,105300.0
2009-08-20 15:05:00,35.31,35.37,35.3,35.36,85100.0,22.9417,22.9807,22.9352,22.9742,85100.0
2009-08-20 15:10:00,35.37,35.37,35.35,35.37,79600.0,22.9807,22.9807,22.9677,22.9807,79600.0
2009-08-20 15:15:00,35.37,35.39,35.33,35.35,207700.0,22.9807,22.9937,22.9547,22.9677,207700.0
2009-08-20 15:20:00,35.34,35.36,35.34,35.36,71100.0,22.9612,22.9742,22.9612,22.9742,71100.0
2009-08-20 15:25:00,35.36,35.37,35.35,35.37,106700.0,22.9742,22.9807,22.9677,22.9807,106700.0
2009-08-20 15:30:00,35.36,35.42,35.36,35.38,130300.0,22.9742,23.0132,22.9742,22.9872,130300.0
2009-08-20 15:35:00,35.39,35.4,35.37,35.39,110700.0,22.9937,23.0002,22.9807,22.9937,110700.0
2009-08-20 15:40:00,35.39,35.41,35.36,35.37,86300.0,22.9937,23.0067,22.9742,22.9807,86300.0
2009-08-20 15:45:00,35.38,35.39,35.34,35.34,146800.0,22.9872,22.9937,22.9612,22.9612,146800.0
2009-08-20 15:50:00,35.34,35.37,35.34,35.35,125100.0,22.9612,22.9807,22.9612,22.9677,125100.0
2009-08-20 15:55:00,35.35,35.35,35.28,35.28,383800.0,22.9677,22.9677,22.9222,22.9222,383800.0
2009-08-21 09:30:00,35.66,35.71,35.62,35.64,205300.0,23.1691,23.2016,23.1431,23.1561,205300.0
2009-08-21 09:35:00,35.64,35.69,35.61,35.62,84400.0,23.1561,23.1886,23.1366,23.1431,84400.0
2009-08-21 09:40:00,35.63,35.68,35.63,35.64,47100.0,23.1496,23.1821,23.1496,23.1561,47100.0
2009-08-21 09:45:00,35.65,35.67,35.59,35.6,53600.0,23.1626,23.1756,23.1236,23.1301,53600.0
2009-08-21 09:50:00,35.6,35.6,35.53,35.57,38400.0,23.1301,23.1301,23.0846,23.1106,38400.0
2009-08-21 09:55:00,35.57,35.65,35.57,35.65,56500.0,23.1106,23.1626,23.1106,23.1626,56500.0
2009-08-21 10:00:00,35.66,35.93,35.65,35.92,162900.0,23.1691,23.3445,23.1626,23.338,162900.0
2009-08-21 10:05:00,35.92,35.92,35.84,35.85,56100.0,23.338,23.338,23.2861,23.2926,56100.0
2009-08-21 10:10:00,35.85,35.92,35.84,35.92,36600.0,23.2926,23.338,23.2861,23.338,36600.0
2009-08-21 10:15:00,35.92,35.98,35.91,35.92,45600.0,23.338,23.377,23.3315,23.338,45600.0
2009-08-21 10:20:00,35.92,35.92,35.87,35.88,25900.0,23.338,23.338,23.3055,23.312,25900.0
2009-08-21 10:25:00,35.87,35.9,35.86,35.86,38900.0,23.3055,23.325,23.299,23.299,38900.0
2009-08-21 10:30:00,35.86,35.88,35.85,35.87,29100.0,23.299,23.312,23.2926,23.3055,29100.0
2009-08-21 10:35:00,35.87,35.97,35.87,35.91,814300.0,23.3055,23.3705,23.3055,23.3315,814300.0
2009-08-21 10:40:00,35.91,35.92,35.88,35.89,57400.0,23.3315,23.338,23.312,23.3185,57400.0
2009-08-21 10:45:00,35.89,35.89,35.81,35.83,71800.0,23.3185,23.3185,23.2666,23.2796,71800.0
2009-08-21 10:50:00,35.83,35.83,35.77,35.78,27800.0,23.2796,23.2796,23.2406,23.2471,27800.0
2009-08-21 10:55:00,35.79,35.82,35.79,35.82,30500.0,23.2536,23.2731,23.2536,23.2731,30500.0
2009-08-21 11:00:00,35.82,35.84,35.81,35.81,88200.0,23.2731,23.2861,23.2666,23.2666,88200.0
2009-08-21 11:05:00,35.82,35.83,35.81,35.83,19700.0,23.2731,23.2796,23.2666,23.2796,19700.0
2009-08-21 11:10:00,35.83,35.84,35.81,35.81,34000.0,23.2796,23.2861,23.2666,23.2666,34000.0
2009-08-21 11:15:00,35.8,35.83,35.79,35.82,20500.0,23.2601,23.2796,23.2536,23.2731,20500.0
2009-08-21 11:20:00,35.82,35.84,35.81,35.84,22100.0,23.2731,23.2861,23.2666,23.2861,22100.0
2009-08-21 11:25:00,35.83,35.87,35.82,35.85,14400.0,23.2796,23.3055,23.2731,23.2926,14400.0
2009-08-21 11:30:00,35.85,35.87,35.84,35.87,49300.0,23.2926,23.3055,23.2861,23.3055,49300.0
2009-08-21 11:35:00,35.87,35.88,35.84,35.86,95800.0,23.3055,23.312,23.2861,23.299,95800.0
2009-08-21 11:40:00,35.87,35.88,35.86,35.87,21900.0,23.3055,23.312,23.299,23.3055,21900.0
2009-08-21 11:45:00,35.88,35.91,35.87,35.9,36800.0,23.312,23.3315,23.3055,23.325,36800.0
2009-08-21 11:50:00,35.9,35.91,35.86,35.86,44400.0,23.325,23.3315,23.299,23.299,44400.0
2009-08-21 11:55:00,35.86,35.89,35.86,35.88,32400.0,23.299,23.3185,23.299,23.312,32400.0
2009-08-21 12:00:00,35.87,35.88,35.86,35.86,9100.0,23.3055,23.312,23.299,23.299,9100.0
2009-08-21 12:05:00,35.87,35.87,35.84,35.86,31700.0,23.3055,23.3055,23.2861,23.299,31700.0
2009-08-21 12:10:00,35.86,35.88,35.86,35.88,10100.0,23.299,23.312,23.299,23.312,10100.0
2009-08-21 12:15:00,35.88,35.88,35.87,35.88,12300.0,23.312,23.312,23.3055,23.312,12300.0
2009-08-21 12:20:00,35.87,35.89,35.87,35.89,12100.0,23.3055,23.3185,23.3055,23.3185,12100.0
2009-08-21 12:25:00,35.89,35.91,35.89,35.91,30500.0,23.3185,23.3315,23.3185,23.3315,30500.0
2009-08-21 12:30:00,35.91,35.91,35.89,35.89,10200.0,23.3315,23.3315,23.3185,23.3185,10200.0
2009-08-21 12:35:00,35.88,35.88,35.87,35.87,10200.0,23.312,23.312,23.3055,23.3055,10200.0
2009-08-21 12:40:00,35.87,35.89,35.86,35.86,25100.0,23.3055,23.3185,23.299,23.299,25100.0
2009-08-21 12:45:00,35.87,35.88,35.85,35.87,17000.0,23.3055,23.312,23.2926,23.3055,17000.0
2009-08-21 12:50:00,35.87,35.88,35.85,35.86,16700.0,23.3055,23.312,23.2926,23.299,16700.0
2009-08-21 12:55:00,35.86,35.87,35.84,35.87,20800.0,23.299,23.3055,23.2861,23.3055,20800.0
2009-08-21 13:00:00,35.87,35.88,35.87,35.88,10400.0,23.3055,23.312,23.3055,23.312,10400.0
2009-08-21 13:05:00,35.88,35.89,35.87,35.89,5500.0,23.312,23.3185,23.3055,23.3185,5500.0
2009-08-21 13:10:00,35.89,35.89,35.87,35.88,11400.0,23.3185,23.3185,23.3055,23.312,11400.0
2009-08-21 13:15:00,35.88,35.89,35.87,35.88,25100.0,23.312,23.3185,23.3055,23.312,25100.0
2009-08-21 13:20:00,35.89,35.9,35.87,35.9,12000.0,23.3185,23.325,23.3055,23.325,12000.0
2009-08-21 13:25:00,35.9,35.9,35.85,35.88,16900.0,23.325,23.325,23.2926,23.312,16900.0
2009-08-21 13:30:00,35.88,35.88,35.84,35.85,40700.0,23.312,23.312,23.2861,23.2926,40700.0
2009-08-21 13:35:00,35.85,35.87,35.84,35.86,26400.0,23.2926,23.3055,23.2861,23.299,26400.0
2009-08-21 13:40:00,35.86,35.87,35.83,35.84,76700.0,23.299,23.3055,23.2796,23.2861,76700.0
2009-08-21 13:45:00,35.84,35.84,35.81,35.81,32400.0,23.2861,23.2861,23.2666,23.2666,32400.0
2009-08-21 13:50:00,35.82,35.83,35.8,35.83,15500.0,23.2731,23.2796,23.2601,23.2796,15500.0
2009-08-21 13:55:00,35.83,35.83,35.8,35.8,24800.0,23.2796,23.2796,23.2601,23.2601,24800.0
2009-08-21 14:00:00,35.8,35.83,35.8,35.82,23300.0,23.2601,23.2796,23.2601,23.2731,23300.0
2009-08-21 14:05:00,35.82,35.83,35.8,35.82,17100.0,23.2731,23.2796,23.2601,23.2731,17100.0
2009-08-21 14:10:00,35.81,35.85,35.81,35.84,73700.0,23.2666,23.2926,23.2666,23.2861,73700.0
2009-08-21 14:15:00,35.83,35.85,35.81,35.83,14800.0,23.2796,23.2926,23.2666,23.2796,14800.0
2009-08-21 14:20:00,35.84,35.84,35.81,35.83,5500.0,23.2861,23.2861,23.2666,23.2796,5500.0
2009-08-21 14:25:00,35.82,35.82,35.81,35.81,11600.0,23.2731,23.2731,23.2666,23.2666,11600.0
2009-08-21 14:30:00,35.82,35.86,35.81,35.86,19900.0,23.2731,23.299,23.2666,23.299,19900.0
2009-08-21 14:35:00,35.86,35.86,35.84,35.84,36200.0,23.299,23.299,23.2861,23.2861,36200.0
2009-08-21 14:40:00,35.83,35.84,35.82,35.82,15900.0,23.2796,23.2861,23.2731,23.2731,15900.0
2009-08-21 14:45:00,35.82,35.83,35.82,35.83,11600.0,23.2731,23.2796,23.2731,23.2796,11600.0
2009-08-21 14:50:00,35.82,35.82,35.79,35.79,91200.0,23.2731,23.2731,23.2536,23.2536,91200.0
2009-08-21 14:55:00,35.8,35.83,35.8,35.83,116100.0,23.2601,23.2796,23.2601,23.2796,116100.0
2009-08-21 15:00:00,35.82,35.86,35.82,35.86,19600.0,23.2731,23.299,23.2731,23.299,19600.0
2009-08-21 15:05:00,35.86,35.87,35.85,35.85,42600.0,23.299,23.3055,23.2926,23.2926,42600.0
2009-08-21 15:10:00,35.84,35.89,35.84,35.89,27800.0,23.2861,23.3185,23.2861,23.3185,27800.0
2009-08-21 15:15:00,35.89,35.94,35.88,35.91,43100.0,23.3185,23.351,23.312,23.3315,43100.0
2009-08-21 15:20:00,35.91,35.93,35.9,35.93,123900.0,23.3315,23.3445,23.325,23.3445,123900.0
2009-08-21 15:25:00,35.93,35.94,35.91,35.93,87800.0,23.3445,23.351,23.3315,23.3445,87800.0
2009-08-21 15:30:00,35.93,35.95,35.91,35.92,158400.0,23.3445,23.3575,23.3315,23.338,158400.0
2009-08-21 15:35:00,35.92,35.93,35.87,35.9,41000.0,23.338,23.3445,23.3055,23.325,41000.0
2009-08-21 15:40:00,35.9,35.92,35.88,35.9,117800.0,23.325,23.338,23.312,23.325,117800.0
2009-08-21 15:45:00,35.89,35.92,35.88,35.89,169900.0,23.3185,23.338,23.312,23.3185,169900.0
2009-08-21 15:50:00,35.89,35.91,35.89,35.9,138700.0,23.3185,23.3315,23.3185,23.325,138700.0
2009-08-21 15:55:00,35.91,35.93,35.87,35.92,71800.0,23.3315,23.3445,23.3055,23.338,71800.0
2009-08-24 09:30:00,36.33,36.36,36.25,36.35,241500.0,23.6044,23.6239,23.5524,23.6174,241500.0
2009-08-24 09:35:00,36.35,36.4,36.31,36.38,108700.0,23.6174,23.6499,23.5914,23.6369,108700.0
2009-08-24 09:40:00,36.38,36.39,36.32,36.34,119500.0,23.6369,23.6434,23.5979,23.6109,119500.0
2009-08-24 09:45:00,36.33,36.37,36.25,36.29,104200.0,23.6044,23.6304,23.5524,23.5784,104200.0
2009-08-24 09:50:00,36.29,36.29,36.23,36.26,67600.0,23.5784,23.5784,23.5394,23.5589,67600.0
2009-08-24 09:55:00,36.25,36.3,36.25,36.29,128100.0,23.5524,23.5849,23.5524,23.5784,128100.0
2009-08-24 10:00:00,36.29,36.37,36.29,36.31,206300.0,23.5784,23.6304,23.5784,23.5914,206300.0
2009-08-24 10:05:00,36.32,36.37,36.3,36.35,277500.0,23.5979,23.6304,23.5849,23.6174,277500.0
2009-08-24 10:10:00,36.35,36.36,36.32,36.32,182200.0,23.6174,23.6239,23.5979,23.5979,182200.0
2009-08-24 10:15:00,36.32,36.35,36.32,36.33,43500.0,23.5979,23.6174,23.5979,23.6044,43500.0
2009-08-24 10:20:00,36.33,36.35,36.32,36.35,51700.0,23.6044,23.6174,23.5979,23.6174,51700.0
2009-08-24 10:25:00,36.35,36.38,36.34,36.37,122700.0,23.6174,23.6369,23.6109,23.6304,122700.0
2009-08-24 10:30:00,36.37,36.37,36.35,36.35,48900.0,23.6304,23.6304,23.6174,23.6174,48900.0
2009-08-24 10:35:00,36.36,36.36,36.32,36.32,98600.0,23.6239,23.6239,23.5979,23.5979,98600.0
2009-08-24 10:40:00,36.32,36.33,36.31,36.32,79000.0,23.5979,23.6044,23.5914,23.5979,79000.0
2009-08-24 10:45:00,36.33,36.35,36.32,36.35,105300.0,23.6044,23.6174,23.5979,23.6174,105300.0
2009-08-24 10:50:00,36.36,36.38,36.35,36.35,190200.0,23.6239,23.6369,23.6174,23.6174,190200.0
2009-08-24 10:55:00,36.36,36.39,36.35,36.38,107200.0,23.6239,23.6434,23.6174,23.6369,107200.0
2009-08-24 11:00:00,36.37,36.41,36.37,36.41,147300.0,23.6304,23.6564,23.6304,23.6564,147300.0
2009-08-24 11:05:00,36.41,36.42,36.4,36.41,100700.0,23.6564,23.6629,23.6499,23.6564,100700.0
2009-08-24 11:10:00,36.41,36.42,36.39,36.42,75600.0,23.6564,23.6629,23.6434,23.6629,75600.0
2009-08-24 11:15:00,36.42,36.42,36.4,36.41,23800.0,23.6629,23.6629,23.6499,23.6564,23800.0
2009-08-24 11:20:00,36.4,36.42,36.37,36.39,89900.0,23.6499,23.6629,23.6304,23.6434,89900.0
2009-08-24 11:25:00,36.39,36.39,36.36,36.37,117400.0,23.6434,23.6434,23.6239,23.6304,117400.0
2009-08-24 11:30:00,36.37,36.37,36.35,36.35,153400.0,23.6304,23.6304,23.6174,23.6174,153400.0
2009-08-24 11:35:00,36.34,36.36,36.34,36.35,116000.0,23.6109,23.6239,23.6109,23.6174,116000.0
2009-08-24 11:40:00,36.35,36.36,36.35,36.35,54900.0,23.6174,23.6239,23.6174,23.6174,54900.0
2009-08-24 11:45:00,36.34,36.35,36.34,36.34,71100.0,23.6109,23.6174,23.6109,23.6109,71100.0
2009-08-24 11:50:00,36.33,36.35,36.3,36.31,232000.0,23.6044,23.6174,23.5849,23.5914,232000.0
2009-08-24 11:55:00,36.31,36.31,36.3,36.3,102900.0,23.5914,23.5914,23.5849,23.5849,102900.0
2009-08-24 12:00:00,36.29,36.3,36.26,36.28,318800.0,23.5784,23.5849,23.5589,23.5719,318800.0
2009-08-24 12:05:00,36.28,36.28,36.26,36.28,78200.0,23.5719,23.5719,23.5589,23.5719,78200.0
2009-08-24 12:10:00,36.29,36.31,36.28,36.3,62000.0,23.5784,23.5914,23.5719,23.5849,62000.0
2009-08-24 12:15:00,36.3,36.32,36.3,36.3,69600.0,23.5849,23.5979,23.5849,23.5849,69600.0
2009-08-24 12:20:00,36.3,36.32,36.29,36.3,62500.0,23.5849,23.5979,23.5784,23.5849,62500.0
2009-08-24 12:25:00,36.31,36.31,36.29,36.3,85900.0,23.5914,23.5914,23.5784,23.5849,85900.0
2009-08-24 12:30:00,36.29,36.3,36.28,36.3,43400.0,23.5784,23.5849,23.5719,23.5849,43400.0
2009-08-24 12:35:00,36.3,36.3,36.27,36.29,101400.0,23.5849,23.5849,23.5654,23.5784,101400.0
2009-08-24 12:40:00,36.29,36.32,36.27,36.32,85200.0,23.5784,23.5979,23.5654,23.5979,85200.0
2009-08-24 12:45:00,36.32,36.32,36.29,36.3,92900.0,23.5979,23.5979,23.5784,23.5849,92900.0
2009-08-24 12:50:00,36.3,36.31,36.28,36.29,123600.0,23.5849,23.5914,23.5719,23.5784,123600.0
2009-08-24 12:55:00,36.29,36.3,36.27,36.27,76200.0,23.5784,23.5849,23.5654,23.5654,76200.0
2009-08-24 13:00:00,36.27,36.27,36.22,36.22,304900.0,23.5654,23.5654,23.5329,23.5329,304900.0
2009-08-24 13:05:00,36.23,36.24,36.12,36.13,472600.0,23.5394,23.5459,23.468,23.4745,472600.0
2009-08-24 13:10:00,36.12,36.16,36.08,36.09,218700.0,23.468,23.494,23.442,23.4485,218700.0
2009-08-24 13:15:00,36.08,36.12,36.07,36.11,152900.0,23.442,23.468,23.4355,23.4615,152900.0
2009-08-24 13:20:00,36.11,36.11,36.0,36.02,60300.0,23.4615,23.4615,23.39,23.403,60300.0
2009-08-24 13:25:00,36.02,36.04,35.99,35.99,73600.0,23.403,23.416,23.3835,23.3835,73600.0
2009-08-24 13:30:00,35.99,36.0,35.98,35.98,98500.0,23.3835,23.39,23.377,23.377,98500.0
2009-08-24 13:35:00,36.0,36.06,35.99,36.06,164500.0,23.39,23.429,23.3835,23.429,164500.0
2009-08-24 13:40:00,36.05,36.09,36.04,36.07,117400.0,23.4225,23.4485,23.416,23.4355,117400.0
2009-08-24 13:45:00,36.07,36.08,36.06,36.08,28800.0,23.4355,23.442,23.429,23.442,28800.0
2009-08-24 13:50:00,36.08,36.1,36.08,36.09,253500.0,23.442,23.455,23.442,23.4485,253500.0
2009-08-24 13:55:00,36.08,36.09,36.04,36.06,76100.0,23.442,23.4485,23.416,23.429,76100.0
2009-08-24 14:00:00,36.05,36.05,36.02,36.03,18100.0,23.4225,23.4225,23.403,23.4095,18100.0
2009-08-24 14:05:00,36.03,36.05,36.02,36.05,31400.0,23.4095,23.4225,23.403,23.4225,31400.0
2009-08-24 14:10:00,36.04,36.07,36.03,36.07,99500.0,23.416,23.4355,23.4095,23.4355,99500.0
2009-08-24 14:15:00,36.07,36.11,36.07,36.09,80400.0,23.4355,23.4615,23.4355,23.4485,80400.0
2009-08-24 14:20:00,36.1,36.1,36.06,36.06,50100.0,23.455,23.455,23.429,23.429,50100.0
2009-08-24 14:25:00,36.05,36.05,36.03,36.04,40600.0,23.4225,23.4225,23.4095,23.416,40600.0
2009-08-24 14:30:00,36.04,36.06,36.02,36.03,34600.0,23.416,23.429,23.403,23.4095,34600.0
2009-08-24 14:35:00,36.03,36.04,36.02,36.04,41800.0,23.4095,23.416,23.403,23.416,41800.0
2009-08-24 14:40:00,36.04,36.06,36.03,36.06,87100.0,23.416,23.429,23.4095,23.429,87100.0
2009-08-24 14:45:00,36.06,36.06,36.03,36.03,83000.0,23.429,23.429,23.4095,23.4095,83000.0
2009-08-24 14:50:00,36.03,36.06,36.02,36.05,208500.0,23.4095,23.429,23.403,23.4225,208500.0
2009-08-24 14:55:00,36.05,36.07,36.03,36.04,181200.0,23.4225,23.4355,23.4095,23.416,181200.0
2009-08-24 15:00:00,36.03,36.04,35.98,36.0,37100.0,23.4095,23.416,23.377,23.39,37100.0
2009-08-24 15:05:00,36.0,36.0,35.9,35.9,45200.0,23.39,23.39,23.325,23.325,45200.0
2009-08-24 15:10:00,35.91,35.94,35.9,35.94,31800.0,23.3315,23.351,23.325,23.351,31800.0
2009-08-24 15:15:00,35.95,35.95,35.91,35.92,65200.0,23.3575,23.3575,23.3315,23.338,65200.0
2009-08-24 15:20:00,35.91,35.93,35.9,35.93,47500.0,23.3315,23.3445,23.325,23.3445,47500.0
2009-08-24 15:25:00,35.94,36.0,35.93,35.98,47300.0,23.351,23.39,23.3445,23.377,47300.0
2009-08-24 15:30:00,35.99,36.04,35.96,36.04,38200.0,23.3835,23.416,23.364,23.416,38200.0
2009-08-24 15:35:00,36.05,36.05,35.98,35.99,75400.0,23.4225,23.4225,23.377,23.3835,75400.0
2009-08-24 15:40:00,35.98,36.01,35.9,35.91,112300.0,23.377,23.3965,23.325,23.3315,112300.0
2009-08-24 15:45:00,35.9,35.95,35.88,35.94,77000.0,23.325,23.3575,23.312,23.351,77000.0
2009-08-24 15:50:00,35.94,35.99,35.92,35.94,45700.0,23.351,23.3835,23.338,23.351,45700.0
2009-08-24 15:55:00,35.93,36.0,35.9,36.0,89200.0,23.3445,23.39,23.325,23.39,89200.0
2009-08-25 09:30:00,36.27,36.31,36.23,36.24,145100.0,23.5654,23.5914,23.5394,23.5459,145100.0
2009-08-25 09:35:00,36.23,36.24,36.09,36.16,73900.0,23.5394,23.5459,23.4485,23.494,73900.0
2009-08-25 09:40:00,36.15,36.22,36.14,36.22,126500.0,23.4875,23.5329,23.481,23.5329,126500.0
2009-08-25 09:45:00,36.21,36.27,36.21,36.25,31400.0,23.5265,23.5654,23.5265,23.5524,31400.0
2009-08-25 09:50:00,36.26,36.32,36.26,36.3,44300.0,23.5589,23.5979,23.5589,23.5849,44300.0
2009-08-25 09:55:00,36.3,36.36,36.28,36.36,30900.0,23.5849,23.6239,23.5719,23.6239,30900.0
2009-08-25 10:00:00,36.33,36.52,36.32,36.39,254500.0,23.6044,23.7279,23.5979,23.6434,254500.0
2009-08-25 10:05:00,36.4,36.42,36.33,36.37,51000.0,23.6499,23.6629,23.6044,23.6304,51000.0
2009-08-25 10:10:00,36.38,36.41,36.28,36.28,42500.0,23.6369,23.6564,23.5719,23.5719,42500.0
2009-08-25 10:15:00,36.29,36.34,36.13,36.15,63300.0,23.5784,23.6109,23.4745,23.4875,63300.0
2009-08-25 10:20:00,36.16,36.21,36.14,36.19,73500.0,23.494,23.5265,23.481,23.5135,73500.0
2009-08-25 10:25:00,36.19,36.22,36.13,36.15,92200.0,23.5135,23.5329,23.4745,23.4875,92200.0
2009-08-25 10:30:00,36.14,36.19,36.13,36.18,256500.0,23.481,23.5135,23.4745,23.507,256500.0
2009-08-25 10:35:00,36.17,36.23,36.17,36.21,83100.0,23.5005,23.5394,23.5005,23.5265,83100.0
2009-08-25 10:40:00,36.22,36.25,36.21,36.24,30300.0,23.5329,23.5524,23.5265,23.5459,30300.0
2009-08-25 10:45:00,36.25,36.26,36.17,36.18,76600.0,23.5524,23.5589,23.5005,23.507,76600.0
2009-08-25 10:50:00,36.18,36.23,36.18,36.22,205100.0,23.507,23.5394,23.507,23.5329,205100.0
2009-08-25 10:55:00,36.22,36.24,36.21,36.24,150700.0,23.5329,23.5459,23.5265,23.5459,150700.0
2009-08-25 11:00:00,36.24,36.29,36.23,36.29,30900.0,23.5459,23.5784,23.5394,23.5784,30900.0
2009-08-25 11:05:00,36.28,36.29,36.24,36.26,40800.0,23.5719,23.5784,23.5459,23.5589,40800.0
2009-08-25 11:10:00,36.25,36.27,36.23,36.26,198000.0,23.5524,23.5654,23.5394,23.5589,198000.0
2009-08-25 11:15:00,36.26,36.26,36.24,36.26,101800.0,23.5589,23.5589,23.5459,23.5589,101800.0
2009-08-25 11:20:00,36.26,36.27,36.24,36.25,39000.0,23.5589,23.5654,23.5459,23.5524,39000.0
2009-08-25 11:25:00,36.24,36.31,36.24,36.29,284800.0,23.5459,23.5914,23.5459,23.5784,284800.0
2009-08-25 11:30:00,36.29,36.31,36.27,36.3,41000.0,23.5784,23.5914,23.5654,23.5849,41000.0
2009-08-25 11:35:00,36.3,36.31,36.28,36.3,126700.0,23.5849,23.5914,23.5719,23.5849,126700.0
2009-08-25 11:40:00,36.29,36.33,36.29,36.31,79900.0,23.5784,23.6044,23.5784,23.5914,79900.0
2009-08-25 11:45:00,36.31,36.32,36.28,36.29,201600.0,23.5914,23.5979,23.5719,23.5784,201600.0
2009-08-25 11:50:00,36.29,36.29,36.27,36.28,21100.0,23.5784,23.5784,23.5654,23.5719,21100.0
2009-08-25 11:55:00,36.28,36.28,36.26,36.26,16100.0,23.5719,23.5719,23.5589,23.5589,16100.0
2009-08-25 12:00:00,36.27,36.29,36.27,36.29,32700.0,23.5654,23.5784,23.5654,23.5784,32700.0
2009-08-25 12:05:00,36.28,36.31,36.27,36.3,1086900.0,23.5719,23.5914,23.5654,23.5849,1086900.0
2009-08-25 12:10:00,36.3,36.3,36.29,36.3,39300.0,23.5849,23.5849,23.5784,23.5849,39300.0
2009-08-25 12:15:00,36.3,36.31,36.29,36.29,70900.0,23.5849,23.5914,23.5784,23.5784,70900.0
2009-08-25 12:20:00,36.29,36.31,36.29,36.29,87200.0,23.5784,23.5914,23.5784,23.5784,87200.0
2009-08-25 12:25:00,36.3,36.34,36.29,36.34,21900.0,23.5849,23.6109,23.5784,23.6109,21900.0
2009-08-25 12:30:00,36.34,36.37,36.33,36.33,93200.0,23.6109,23.6304,23.6044,23.6044,93200.0
2009-08-25 12:35:00,36.33,36.34,36.32,36.33,11700.0,23.6044,23.6109,23.5979,23.6044,11700.0
2009-08-25 12:40:00,36.34,36.35,36.32,36.32,41000.0,23.6109,23.6174,23.5979,23.5979,41000.0
2009-08-25 12:45:00,36.32,36.33,36.3,36.31,46200.0,23.5979,23.6044,23.5849,23.5914,46200.0
2009-08-25 12:50:00,36.3,36.31,36.27,36.27,69500.0,23.5849,23.5914,23.5654,23.5654,69500.0
2009-08-25 12:55:00,36.26,36.26,36.17,36.18,59900.0,23.5589,23.5589,23.5005,23.507,59900.0
2009-08-25 13:00:00,36.19,36.22,36.18,36.2,32800.0,23.5135,23.5329,23.507,23.52,32800.0
2009-08-25 13:05:00,36.21,36.21,36.2,36.21,59300.0,23.5265,23.5265,23.52,23.5265,59300.0
2009-08-25 13:10:00,36.21,36.23,36.2,36.22,36100.0,23.5265,23.5394,23.52,23.5329,36100.0
2009-08-25 13:15:00,36.22,36.22,36.18,36.19,97900.0,23.5329,23.5329,23.507,23.5135,97900.0
2009-08-25 13:20:00,36.18,36.18,36.11,36.15,69400.0,23.507,23.507,23.4615,23.4875,69400.0
2009-08-25 13:25:00,36.15,36.15,36.09,36.1,68700.0,23.4875,23.4875,23.4485,23.455,68700.0
2009-08-25 13:30:00,36.09,36.13,36.09,36.11,43200.0,23.4485,23.4745,23.4485,23.4615,43200.0
2009-08-25 13:35:00,36.1,36.14,36.08,36.13,42600.0,23.455,23.481,23.442,23.4745,42600.0
2009-08-25 13:40:00,36.13,36.14,36.12,36.12,7900.0,23.4745,23.481,23.468,23.468,7900.0
2009-08-25 13:45:00,36.12,36.12,36.09,36.11,30800.0,23.468,23.468,23.4485,23.4615,30800.0
2009-08-25 13:50:00,36.11,36.12,36.08,36.08,19800.0,23.4615,23.468,23.442,23.442,19800.0
2009-08-25 13:55:00,36.09,36.09,36.06,36.07,25100.0,23.4485,23.4485,23.429,23.4355,25100.0
2009-08-25 14:00:00,36.06,36.1,36.03,36.08,30700.0,23.429,23.455,23.4095,23.442,30700.0
2009-08-25 14:05:00,36.08,36.1,36.07,36.07,52600.0,23.442,23.455,23.4355,23.4355,52600.0
2009-08-25 14:10:00,36.06,36.07,36.03,36.06,36800.0,23.429,23.4355,23.4095,23.429,36800.0
2009-08-25 14:15:00,36.06,36.1,36.06,36.1,47000.0,23.429,23.455,23.429,23.455,47000.0
2009-08-25 14:20:00,36.09,36.11,36.09,36.1,38200.0,23.4485,23.4615,23.4485,23.455,38200.0
2009-08-25 14:25:00,36.1,36.1,36.08,36.09,65800.0,23.455,23.455,23.442,23.4485,65800.0
2009-08-25 14:30:00,36.09,36.1,36.06,36.07,43400.0,23.4485,23.455,23.429,23.4355,43400.0
2009-08-25 14:35:00,36.06,36.06,35.95,35.95,130900.0,23.429,23.429,23.3575,23.3575,130900.0
2009-08-25 14:40:00,35.95,36.0,35.94,35.97,107500.0,23.3575,23.39,23.351,23.3705,107500.0
2009-08-25 14:45:00,35.98,35.99,35.95,35.99,25600.0,23.377,23.3835,23.3575,23.3835,25600.0
2009-08-25 14:50:00,35.98,36.04,35.98,36.04,77800.0,23.377,23.416,23.377,23.416,77800.0
2009-08-25 14:55:00,36.05,36.05,35.98,36.02,39700.0,23.4225,23.4225,23.377,23.403,39700.0
2009-08-25 15:00:00,36.02,36.08,36.01,36.08,46900.0,23.403,23.442,23.3965,23.442,46900.0
2009-08-25 15:05:00,36.07,36.1,36.07,36.08,121700.0,23.4355,23.455,23.4355,23.442,121700.0
2009-08-25 15:10:00,36.08,36.1,36.06,36.08,36700.0,23.442,23.455,23.429,23.442,36700.0
2009-08-25 15:15:00,36.08,36.09,36.05,36.06,72400.0,23.442,23.4485,23.4225,23.429,72400.0
2009-08-25 15:20:00,36.06,36.1,36.05,36.09,27800.0,23.429,23.455,23.4225,23.4485,27800.0
2009-08-25 15:25:00,36.09,36.1,36.04,36.05,29800.0,23.4485,23.455,23.416,23.4225,29800.0
2009-08-25 15:30:00,36.05,36.05,35.96,35.98,51600.0,23.4225,23.4225,23.364,23.377,51600.0
2009-08-25 15:35:00,35.98,36.01,35.98,36.01,68600.0,23.377,23.3965,23.377,23.3965,68600.0
2009-08-25 15:40:00,36.02,36.03,35.98,36.0,92300.0,23.403,23.4095,23.377,23.39,92300.0
2009-08-25 15:45:00,35.99,36.0,35.95,35.97,65400.0,23.3835,23.39,23.3575,23.3705,65400.0
2009-08-25 15:50:00,35.96,36.03,35.95,35.99,124200.0,23.364,23.4095,23.3575,23.3835,124200.0
2009-08-25 15:55:00,35.99,36.0,35.94,35.95,193700.0,23.3835,23.39,23.351,23.3575,193700.0
2009-08-26 09:30:00,35.83,35.85,35.68,35.72,211300.0,23.2796,23.2926,23.1821,23.2081,211300.0
2009-08-26 09:35:00,35.73,35.73,35.63,35.68,185600.0,23.2146,23.2146,23.1496,23.1821,185600.0
2009-08-26 09:40:00,35.69,35.71,35.65,35.66,285900.0,23.1886,23.2016,23.1626,23.1691,285900.0
2009-08-26 09:45:00,35.66,35.67,35.58,35.6,213500.0,23.1691,23.1756,23.1171,23.1301,213500.0
2009-08-26 09:50:00,35.6,35.61,35.53,35.6,111600.0,23.1301,23.1366,23.0846,23.1301,111600.0
2009-08-26 09:55:00,35.6,35.62,35.57,35.62,86800.0,23.1301,23.1431,23.1106,23.1431,86800.0
2009-08-26 10:00:00,35.62,35.75,35.62,35.7,192200.0,23.1431,23.2276,23.1431,23.1951,192200.0
2009-08-26 10:05:00,35.71,35.78,35.7,35.74,157900.0,23.2016,23.2471,23.1951,23.2211,157900.0
2009-08-26 10:10:00,35.75,35.81,35.72,35.8,115100.0,23.2276,23.2666,23.2081,23.2601,115100.0
2009-08-26 10:15:00,35.81,35.86,35.79,35.83,55500.0,23.2666,23.299,23.2536,23.2796,55500.0
2009-08-26 10:20:00,35.83,35.87,35.81,35.82,40200.0,23.2796,23.3055,23.2666,23.2731,40200.0
2009-08-26 10:25:00,35.82,35.83,35.76,35.77,28800.0,23.2731,23.2796,23.2341,23.2406,28800.0
2009-08-26 10:30:00,35.78,35.86,35.75,35.85,56300.0,23.2471,23.299,23.2276,23.2926,56300.0
2009-08-26 10:35:00,35.85,35.88,35.82,35.85,89500.0,23.2926,23.312,23.2731,23.2926,89500.0
2009-08-26 10:40:00,35.86,35.87,35.75,35.75,41900.0,23.299,23.3055,23.2276,23.2276,41900.0
2009-08-26 10:45:00,35.76,35.76,35.69,35.71,68300.0,23.2341,23.2341,23.1886,23.2016,68300.0
2009-08-26 10:50:00,35.71,35.75,35.7,35.73,87300.0,23.2016,23.2276,23.1951,23.2146,87300.0
2009-08-26 10:55:00,35.73,35.73,35.7,35.72,127500.0,23.2146,23.2146,23.1951,23.2081,127500.0
2009-08-26 11:00:00,35.72,35.73,35.69,35.72,43600.0,23.2081,23.2146,23.1886,23.2081,43600.0
2009-08-26 11:05:00,35.71,35.71,35.62,35.63,58700.0,23.2016,23.2016,23.1431,23.1496,58700.0
2009-08-26 11:10:00,35.62,35.62,35.58,35.62,138400.0,23.1431,23.1431,23.1171,23.1431,138400.0
2009-08-26 11:15:00,35.61,35.66,35.61,35.63,42100.0,23.1366,23.1691,23.1366,23.1496,42100.0
2009-08-26 11:20:00,35.63,35.63,35.58,35.6,45800.0,23.1496,23.1496,23.1171,23.1301,45800.0
2009-08-26 11:25:00,35.59,35.64,35.59,35.62,45600.0,23.1236,23.1561,23.1236,23.1431,45600.0
2009-08-26 11:30:00,35.63,35.64,35.6,35.63,53700.0,23.1496,23.1561,23.1301,23.1496,53700.0
2009-08-26 11:35:00,35.63,35.63,35.56,35.57,37300.0,23.1496,23.1496,23.1041,23.1106,37300.0
2009-08-26 11:40:00,35.57,35.62,35.56,35.59,35200.0,23.1106,23.1431,23.1041,23.1236,35200.0
2009-08-26 11:45:00,35.6,35.62,35.58,35.61,20800.0,23.1301,23.1431,23.1171,23.1366,20800.0
2009-08-26 11:50:00,35.6,35.64,35.6,35.64,33900.0,23.1301,23.1561,23.1301,23.1561,33900.0
2009-08-26 11:55:00,35.63,35.63,35.62,35.63,78400.0,23.1496,23.1496,23.1431,23.1496,78400.0
2009-08-26 12:00:00,35.62,35.65,35.62,35.64,82100.0,23.1431,23.1626,23.1431,23.1561,82100.0
2009-08-26 12:05:00,35.64,35.64,35.6,35.62,58100.0,23.1561,23.1561,23.1301,23.1431,58100.0
2009-08-26 12:10:00,35.62,35.65,35.61,35.64,20300.0,23.1431,23.1626,23.1366,23.1561,20300.0
2009-08-26 12:15:00,35.64,35.67,35.63,35.67,30300.0,23.1561,23.1756,23.1496,23.1756,30300.0
2009-08-26 12:20:00,35.68,35.73,35.67,35.71,20300.0,23.1821,23.2146,23.1756,23.2016,20300.0
2009-08-26 12:25:00,35.71,35.71,35.68,35.7,15500.0,23.2016,23.2016,23.1821,23.1951,15500.0
2009-08-26 12:30:00,35.71,35.71,35.65,35.67,22800.0,23.2016,23.2016,23.1626,23.1756,22800.0
2009-08-26 12:35:00,35.67,35.69,35.65,35.67,24700.0,23.1756,23.1886,23.1626,23.1756,24700.0
2009-08-26 12:40:00,35.66,35.67,35.62,35.63,42700.0,23.1691,23.1756,23.1431,23.1496,42700.0
2009-08-26 12:45:00,35.63,35.64,35.61,35.64,58300.0,23.1496,23.1561,23.1366,23.1561,58300.0
2009-08-26 12:50:00,35.63,35.64,35.61,35.63,11500.0,23.1496,23.1561,23.1366,23.1496,11500.0
2009-08-26 12:55:00,35.63,35.64,35.61,35.63,26000.0,23.1496,23.1561,23.1366,23.1496,26000.0
2009-08-26 13:00:00,35.63,35.64,35.6,35.6,9800.0,23.1496,23.1561,23.1301,23.1301,9800.0
2009-08-26 13:05:00,35.6,35.6,35.56,35.58,18100.0,23.1301,23.1301,23.1041,23.1171,18100.0
2009-08-26 13:10:00,35.58,35.59,35.57,35.57,14200.0,23.1171,23.1236,23.1106,23.1106,14200.0
2009-08-26 13:15:00,35.57,35.59,35.54,35.55,43700.0,23.1106,23.1236,23.0911,23.0976,43700.0
2009-08-26 13:20:00,35.55,35.58,35.55,35.58,23400.0,23.0976,23.1171,23.0976,23.1171,23400.0
2009-08-26 13:25:00,35.58,35.61,35.57,35.6,35600.0,23.1171,23.1366,23.1106,23.1301,35600.0
2009-08-26 13:30:00,35.61,35.62,35.59,35.62,21200.0,23.1366,23.1431,23.1236,23.1431,21200.0
2009-08-26 13:35:00,35.62,35.63,35.59,35.63,45600.0,23.1431,23.1496,23.1236,23.1496,45600.0
2009-08-26 13:40:00,35.63,35.64,35.62,35.63,20300.0,23.1496,23.1561,23.1431,23.1496,20300.0
2009-08-26 13:45:00,35.64,35.65,35.62,35.63,34900.0,23.1561,23.1626,23.1431,23.1496,34900.0
2009-08-26 13:50:00,35.63,35.63,35.61,35.62,6600.0,23.1496,23.1496,23.1366,23.1431,6600.0
2009-08-26 13:55:00,35.61,35.73,35.61,35.72,93600.0,23.1366,23.2146,23.1366,23.2081,93600.0
2009-08-26 14:00:00,35.73,35.74,35.7,35.7,58600.0,23.2146,23.2211,23.1951,23.1951,58600.0
2009-08-26 14:05:00,35.71,35.71,35.69,35.7,19300.0,23.2016,23.2016,23.1886,23.1951,19300.0
2009-08-26 14:10:00,35.68,35.71,35.66,35.71,35800.0,23.1821,23.2016,23.1691,23.2016,35800.0
2009-08-26 14:15:00,35.71,35.71,35.69,35.69,12100.0,23.2016,23.2016,23.1886,23.1886,12100.0
2009-08-26 14:20:00,35.71,35.74,35.68,35.7,52900.0,23.2016,23.2211,23.1821,23.1951,52900.0
2009-08-26 14:25:00,35.7,35.73,35.69,35.7,23100.0,23.1951,23.2146,23.1886,23.1951,23100.0
2009-08-26 14:30:00,35.7,35.74,35.68,35.69,30800.0,23.1951,23.2211,23.1821,23.1886,30800.0
2009-08-26 14:35:00,35.69,35.73,35.68,35.72,73100.0,23.1886,23.2146,23.1821,23.2081,73100.0
2009-08-26 14:40:00,35.71,35.72,35.7,35.72,47800.0,23.2016,23.2081,23.1951,23.2081,47800.0
2009-08-26 14:45:00,35.72,35.78,35.72,35.78,31200.0,23.2081,23.2471,23.2081,23.2471,31200.0
2009-08-26 14:50:00,35.79,35.79,35.71,35.73,49800.0,23.2536,23.2536,23.2016,23.2146,49800.0
2009-08-26 14:55:00,35.73,35.73,35.65,35.67,56600.0,23.2146,23.2146,23.1626,23.1756,56600.0
2009-08-26 15:00:00,35.67,35.7,35.65,35.68,51700.0,23.1756,23.1951,23.1626,23.1821,51700.0
2009-08-26 15:05:00,35.67,35.71,35.66,35.69,25500.0,23.1756,23.2016,23.1691,23.1886,25500.0
2009-08-26 15:10:00,35.69,35.71,35.67,35.69,52400.0,23.1886,23.2016,23.1756,23.1886,52400.0
2009-08-26 15:15:00,35.69,35.7,35.67,35.67,79100.0,23.1886,23.1951,23.1756,23.1756,79100.0
2009-08-26 15:20:00,35.67,35.69,35.67,35.67,27500.0,23.1756,23.1886,23.1756,23.1756,27500.0
2009-08-26 15:25:00,35.68,35.74,35.66,35.69,37100.0,23.1821,23.2211,23.1691,23.1886,37100.0
2009-08-26 15:30:00,35.69,35.71,35.65,35.66,129300.0,23.1886,23.2016,23.1626,23.1691,129300.0
2009-08-26 15:35:00,35.65,35.7,35.65,35.7,64800.0,23.1626,23.1951,23.1626,23.1951,64800.0
2009-08-26 15:40:00,35.7,35.7,35.66,35.7,26900.0,23.1951,23.1951,23.1691,23.1951,26900.0
2009-08-26 15:45:00,35.7,35.73,35.65,35.71,160600.0,23.1951,23.2146,23.1626,23.2016,160600.0
2009-08-26 15:50:00,35.71,35.77,35.71,35.75,94500.0,23.2016,23.2406,23.2016,23.2276,94500.0
2009-08-26 15:55:00,35.75,35.75,35.72,35.75,48000.0,23.2276,23.2276,23.2081,23.2276,48000.0
2009-08-27 09:30:00,35.59,35.67,35.53,35.54,152900.0,23.1236,23.1756,23.0846,23.0911,152900.0
2009-08-27 09:35:00,35.53,35.56,35.5,35.52,198100.0,23.0846,23.1041,23.0651,23.0781,198100.0
2009-08-27 09:40:00,35.52,35.52,35.44,35.47,136000.0,23.0781,23.0781,23.0262,23.0457,136000.0
2009-08-27 09:45:00,35.46,35.49,35.4,35.44,40400.0,23.0392,23.0587,23.0002,23.0262,40400.0
2009-08-27 09:50:00,35.43,35.45,35.35,35.35,52600.0,23.0197,23.0327,22.9677,22.9677,52600.0
2009-08-27 09:55:00,35.35,35.37,35.28,35.28,46500.0,22.9677,22.9807,22.9222,22.9222,46500.0
2009-08-27 10:00:00,35.27,35.27,35.19,35.23,100100.0,22.9157,22.9157,22.8637,22.8897,100100.0
2009-08-27 10:05:00,35.23,35.24,35.14,35.15,77600.0,22.8897,22.8962,22.8312,22.8377,77600.0
2009-08-27 10:10:00,35.15,35.21,35.12,35.2,130300.0,22.8377,22.8767,22.8183,22.8702,130300.0
2009-08-27 10:15:00,35.19,35.21,35.17,35.21,46600.0,22.8637,22.8767,22.8507,22.8767,46600.0
2009-08-27 10:20:00,35.22,35.24,35.21,35.22,14400.0,22.8832,22.8962,22.8767,22.8832,14400.0
2009-08-27 10:25:00,35.21,35.23,35.2,35.2,32200.0,22.8767,22.8897,22.8702,22.8702,32200.0
2009-08-27 10:30:00,35.2,35.25,35.2,35.24,31200.0,22.8702,22.9027,22.8702,22.8962,31200.0
2009-08-27 10:35:00,35.23,35.24,35.16,35.16,32400.0,22.8897,22.8962,22.8442,22.8442,32400.0
2009-08-27 10:40:00,35.15,35.2,35.15,35.2,16800.0,22.8377,22.8702,22.8377,22.8702,16800.0
2009-08-27 10:45:00,35.2,35.2,35.15,35.17,11800.0,22.8702,22.8702,22.8377,22.8507,11800.0
2009-08-27 10:50:00,35.16,35.16,35.12,35.14,15800.0,22.8442,22.8442,22.8183,22.8312,15800.0
2009-08-27 10:55:00,35.14,35.16,35.12,35.13,30600.0,22.8312,22.8442,22.8183,22.8248,30600.0
2009-08-27 11:00:00,35.12,35.12,35.08,35.12,46000.0,22.8183,22.8183,22.7923,22.8183,46000.0
2009-08-27 11:05:00,35.12,35.14,35.1,35.14,86700.0,22.8183,22.8312,22.8053,22.8312,86700.0
2009-08-27 11:10:00,35.14,35.15,35.12,35.13,38000.0,22.8312,22.8377,22.8183,22.8248,38000.0
2009-08-27 11:15:00,35.13,35.13,35.09,35.1,34500.0,22.8248,22.8248,22.7988,22.8053,34500.0
2009-08-27 11:20:00,35.09,35.12,35.08,35.12,75100.0,22.7988,22.8183,22.7923,22.8183,75100.0
2009-08-27 11:25:00,35.13,35.18,35.13,35.18,98200.0,22.8248,22.8572,22.8248,22.8572,98200.0
2009-08-27 11:30:00,35.18,35.18,35.16,35.17,18500.0,22.8572,22.8572,22.8442,22.8507,18500.0
2009-08-27 11:35:00,35.17,35.17,35.12,35.12,85500.0,22.8507,22.8507,22.8183,22.8183,85500.0
2009-08-27 11:40:00,35.12,35.14,35.11,35.13,35100.0,22.8183,22.8312,22.8118,22.8248,35100.0
2009-08-27 11:45:00,35.12,35.22,35.12,35.22,35100.0,22.8183,22.8832,22.8183,22.8832,35100.0
2009-08-27 11:50:00,35.22,35.22,35.18,35.2,38300.0,22.8832,22.8832,22.8572,22.8702,38300.0
2009-08-27 11:55:00,35.21,35.27,35.21,35.27,25400.0,22.8767,22.9157,22.8767,22.9157,25400.0
2009-08-27 12:00:00,35.27,35.29,35.26,35.26,11700.0,22.9157,22.9287,22.9092,22.9092,11700.0
2009-08-27 12:05:00,35.26,35.29,35.26,35.27,19600.0,22.9092,22.9287,22.9092,22.9157,19600.0
2009-08-27 12:10:00,35.27,35.3,35.26,35.29,15600.0,22.9157,22.9352,22.9092,22.9287,15600.0
2009-08-27 12:15:00,35.29,35.3,35.28,35.28,92900.0,22.9287,22.9352,22.9222,22.9222,92900.0
2009-08-27 12:20:00,35.28,35.31,35.27,35.31,88400.0,22.9222,22.9417,22.9157,22.9417,88400.0
2009-08-27 12:25:00,35.31,35.36,35.3,35.36,36700.0,22.9417,22.9742,22.9352,22.9742,36700.0
2009-08-27 12:30:00,35.36,35.37,35.33,35.34,62300.0,22.9742,22.9807,22.9547,22.9612,62300.0
2009-08-27 12:35:00,35.32,35.33,35.31,35.31,37300.0,22.9482,22.9547,22.9417,22.9417,37300.0
2009-08-27 12:40:00,35.31,35.33,35.28,35.32,120800.0,22.9417,22.9547,22.9222,22.9482,120800.0
2009-08-27 12:45:00,35.33,35.33,35.3,35.3,39800.0,22.9547,22.9547,22.9352,22.9352,39800.0
2009-08-27 12:50:00,35.31,35.33,35.31,35.31,34100.0,22.9417,22.9547,22.9417,22.9417,34100.0
2009-08-27 12:55:00,35.31,35.33,35.3,35.33,29100.0,22.9417,22.9547,22.9352,22.9547,29100.0
2009-08-27 13:00:00,35.34,35.35,35.33,35.34,14200.0,22.9612,22.9677,22.9547,22.9612,14200.0
2009-08-27 13:05:00,35.34,35.36,35.34,35.35,13400.0,22.9612,22.9742,22.9612,22.9677,13400.0
2009-08-27 13:10:00,35.35,35.35,35.28,35.29,25300.0,22.9677,22.9677,22.9222,22.9287,25300.0
2009-08-27 13:15:00,35.29,35.3,35.27,35.28,90300.0,22.9287,22.9352,22.9157,22.9222,90300.0
2009-08-27 13:20:00,35.3,35.31,35.27,35.3,176700.0,22.9352,22.9417,22.9157,22.9352,176700.0
2009-08-27 13:25:00,35.3,35.32,35.3,35.31,32500.0,22.9352,22.9482,22.9352,22.9417,32500.0
2009-08-27 13:30:00,35.32,35.36,35.31,35.36,5800.0,22.9482,22.9742,22.9417,22.9742,5800.0
2009-08-27 13:35:00,35.37,35.41,35.37,35.4,23600.0,22.9807,23.0067,22.9807,23.0002,23600.0
2009-08-27 13:40:00,35.39,35.42,35.39,35.41,25900.0,22.9937,23.0132,22.9937,23.0067,25900.0
2009-08-27 13:45:00,35.41,35.48,35.41,35.47,65900.0,23.0067,23.0522,23.0067,23.0457,65900.0
2009-08-27 13:50:00,35.47,35.53,35.45,35.52,68600.0,23.0457,23.0846,23.0327,23.0781,68600.0
2009-08-27 13:55:00,35.53,35.55,35.47,35.47,60500.0,23.0846,23.0976,23.0457,23.0457,60500.0
2009-08-27 14:00:00,35.48,35.55,35.47,35.55,32000.0,23.0522,23.0976,23.0457,23.0976,32000.0
2009-08-27 14:05:00,35.56,35.6,35.56,35.59,33200.0,23.1041,23.1301,23.1041,23.1236,33200.0
2009-08-27 14:10:00,35.58,35.6,35.53,35.55,26800.0,23.1171,23.1301,23.0846,23.0976,26800.0
2009-08-27 14:15:00,35.56,35.6,35.55,35.57,38500.0,23.1041,23.1301,23.0976,23.1106,38500.0
2009-08-27 14:20:00,35.57,35.61,35.56,35.56,54500.0,23.1106,23.1366,23.1041,23.1041,54500.0
2009-08-27 14:25:00,35.58,35.64,35.57,35.62,18500.0,23.1171,23.1561,23.1106,23.1431,18500.0
2009-08-27 14:30:00,35.62,35.7,35.62,35.7,55500.0,23.1431,23.1951,23.1431,23.1951,55500.0
2009-08-27 14:35:00,35.7,35.74,35.69,35.72,33300.0,23.1951,23.2211,23.1886,23.2081,33300.0
2009-08-27 14:40:00,35.73,35.79,35.71,35.78,37800.0,23.2146,23.2536,23.2016,23.2471,37800.0
2009-08-27 14:45:00,35.78,35.79,35.72,35.73,23200.0,23.2471,23.2536,23.2081,23.2146,23200.0
2009-08-27 14:50:00,35.72,35.75,35.71,35.72,50900.0,23.2081,23.2276,23.2016,23.2081,50900.0
2009-08-27 14:55:00,35.72,35.72,35.67,35.69,44200.0,23.2081,23.2081,23.1756,23.1886,44200.0
2009-08-27 15:00:00,35.71,35.72,35.67,35.68,32500.0,23.2016,23.2081,23.1756,23.1821,32500.0
2009-08-27 15:05:00,35.68,35.71,35.65,35.7,66100.0,23.1821,23.2016,23.1626,23.1951,66100.0
2009-08-27 15:10:00,35.69,35.71,35.67,35.68,25300.0,23.1886,23.2016,23.1756,23.1821,25300.0
2009-08-27 15:15:00,35.67,35.71,35.65,35.69,58100.0,23.1756,23.2016,23.1626,23.1886,58100.0
2009-08-27 15:20:00,35.69,35.75,35.68,35.7,57900.0,23.1886,23.2276,23.1821,23.1951,57900.0
2009-08-27 15:25:00,35.69,35.69,35.63,35.64,57200.0,23.1886,23.1886,23.1496,23.1561,57200.0
2009-08-27 15:30:00,35.63,35.69,35.63,35.63,31200.0,23.1496,23.1886,23.1496,23.1496,31200.0
2009-08-27 15:35:00,35.63,35.7,35.63,35.7,20700.0,23.1496,23.1951,23.1496,23.1951,20700.0
2009-08-27 15:40:00,35.7,35.71,35.63,35.68,145900.0,23.1951,23.2016,23.1496,23.1821,145900.0
2009-08-27 15:45:00,35.68,35.69,35.65,35.68,76400.0,23.1821,23.1886,23.1626,23.1821,76400.0
2009-08-27 15:50:00,35.68,35.74,35.67,35.68,66600.0,23.1821,23.2211,23.1756,23.1821,66600.0
2009-08-27 15:55:00,35.69,35.71,35.66,35.71,112900.0,23.1886,23.2016,23.1691,23.2016,112900.0
2009-08-28 09:30:00,35.93,35.98,35.89,35.94,223100.0,23.3445,23.377,23.3185,23.351,223100.0
2009-08-28 09:35:00,35.94,36.04,35.94,35.96,146200.0,23.351,23.416,23.351,23.364,146200.0
2009-08-28 09:40:00,35.96,35.97,35.85,35.86,260500.0,23.364,23.3705,23.2926,23.299,260500.0
2009-08-28 09:45:00,35.85,35.91,35.84,35.86,71700.0,23.2926,23.3315,23.2861,23.299,71700.0
2009-08-28 09:50:00,35.87,35.95,35.86,35.95,80600.0,23.3055,23.3575,23.299,23.3575,80600.0
2009-08-28 09:55:00,35.95,35.95,35.79,35.79,72400.0,23.3575,23.3575,23.2536,23.2536,72400.0
2009-08-28 10:00:00,35.79,35.84,35.76,35.82,375200.0,23.2536,23.2861,23.2341,23.2731,375200.0
2009-08-28 10:05:00,35.82,35.83,35.72,35.79,135100.0,23.2731,23.2796,23.2081,23.2536,135100.0
2009-08-28 10:10:00,35.78,35.86,35.75,35.78,190200.0,23.2471,23.299,23.2276,23.2471,190200.0
2009-08-28 10:15:00,35.77,35.82,35.77,35.81,63800.0,23.2406,23.2731,23.2406,23.2666,63800.0
2009-08-28 10:20:00,35.8,35.8,35.75,35.76,199600.0,23.2601,23.2601,23.2276,23.2341,199600.0
2009-08-28 10:25:00,35.77,35.8,35.65,35.66,655200.0,23.2406,23.2601,23.1626,23.1691,655200.0
2009-08-28 10:30:00,35.66,35.66,35.62,35.66,52900.0,23.1691,23.1691,23.1431,23.1691,52900.0
2009-08-28 10:35:00,35.66,35.75,35.66,35.75,14500.0,23.1691,23.2276,23.1691,23.2276,14500.0
2009-08-28 10:40:00,35.77,35.77,35.71,35.72,66900.0,23.2406,23.2406,23.2016,23.2081,66900.0
2009-08-28 10:45:00,35.72,35.78,35.7,35.77,52500.0,23.2081,23.2471,23.1951,23.2406,52500.0
2009-08-28 10:50:00,35.78,35.8,35.76,35.79,47000.0,23.2471,23.2601,23.2341,23.2536,47000.0
2009-08-28 10:55:00,35.78,35.83,35.76,35.78,86200.0,23.2471,23.2796,23.2341,23.2471,86200.0
2009-08-28 11:00:00,35.77,35.78,35.71,35.74,16000.0,23.2406,23.2471,23.2016,23.2211,16000.0
2009-08-28 11:05:00,35.74,35.77,35.72,35.74,30500.0,23.2211,23.2406,23.2081,23.2211,30500.0
2009-08-28 11:10:00,35.74,35.74,35.68,35.73,65900.0,23.2211,23.2211,23.1821,23.2146,65900.0
2009-08-28 11:15:00,35.72,35.74,35.71,35.74,35100.0,23.2081,23.2211,23.2016,23.2211,35100.0
2009-08-28 11:20:00,35.73,35.78,35.73,35.75,14600.0,23.2146,23.2471,23.2146,23.2276,14600.0
2009-08-28 11:25:00,35.75,35.77,35.73,35.77,145700.0,23.2276,23.2406,23.2146,23.2406,145700.0
2009-08-28 11:30:00,35.77,35.77,35.74,35.74,45900.0,23.2406,23.2406,23.2211,23.2211,45900.0
2009-08-28 11:35:00,35.74,35.77,35.74,35.75,46600.0,23.2211,23.2406,23.2211,23.2276,46600.0
2009-08-28 11:40:00,35.75,35.77,35.71,35.71,46100.0,23.2276,23.2406,23.2016,23.2016,46100.0
2009-08-28 11:45:00,35.71,35.72,35.7,35.71,66700.0,23.2016,23.2081,23.1951,23.2016,66700.0
2009-08-28 11:50:00,35.72,35.73,35.67,35.68,63600.0,23.2081,23.2146,23.1756,23.1821,63600.0
2009-08-28 11:55:00,35.68,35.7,35.65,35.68,31200.0,23.1821,23.1951,23.1626,23.1821,31200.0
2009-08-28 12:00:00,35.67,35.7,35.67,35.68,12900.0,23.1756,23.1951,23.1756,23.1821,12900.0
2009-08-28 12:05:00,35.69,35.7,35.66,35.66,21000.0,23.1886,23.1951,23.1691,23.1691,21000.0
2009-08-28 12:10:00,35.67,35.68,35.63,35.63,14000.0,23.1756,23.1821,23.1496,23.1496,14000.0
2009-08-28 12:15:00,35.62,35.62,35.53,35.55,29600.0,23.1431,23.1431,23.0846,23.0976,29600.0
2009-08-28 12:20:00,35.54,35.56,35.47,35.47,156800.0,23.0911,23.1041,23.0457,23.0457,156800.0
2009-08-28 12:25:00,35.48,35.53,35.47,35.51,33900.0,23.0522,23.0846,23.0457,23.0716,33900.0
2009-08-28 12:30:00,35.5,35.54,35.49,35.53,33600.0,23.0651,23.0911,23.0587,23.0846,33600.0
2009-08-28 12:35:00,35.53,35.56,35.52,35.56,14300.0,23.0846,23.1041,23.0781,23.1041,14300.0
2009-08-28 12:40:00,35.56,35.58,35.55,35.56,63800.0,23.1041,23.1171,23.0976,23.1041,63800.0
2009-08-28 12:45:00,35.57,35.59,35.57,35.58,37700.0,23.1106,23.1236,23.1106,23.1171,37700.0
2009-08-28 12:50:00,35.57,35.57,35.52,35.53,31200.0,23.1106,23.1106,23.0781,23.0846,31200.0
2009-08-28 12:55:00,35.53,35.54,35.51,35.51,12500.0,23.0846,23.0911,23.0716,23.0716,12500.0
2009-08-28 13:00:00,35.51,35.58,35.51,35.57,31900.0,23.0716,23.1171,23.0716,23.1106,31900.0
2009-08-28 13:05:00,35.57,35.62,35.56,35.61,14900.0,23.1106,23.1431,23.1041,23.1366,14900.0
2009-08-28 13:10:00,35.62,35.7,35.62,35.66,86800.0,23.1431,23.1951,23.1431,23.1691,86800.0
2009-08-28 13:15:00,35.67,35.68,35.63,35.64,17800.0,23.1756,23.1821,23.1496,23.1561,17800.0
2009-08-28 13:20:00,35.64,35.7,35.64,35.67,12700.0,23.1561,23.1951,23.1561,23.1756,12700.0
2009-08-28 13:25:00,35.67,35.68,35.65,35.68,38800.0,23.1756,23.1821,23.1626,23.1821,38800.0
2009-08-28 13:30:00,35.68,35.71,35.68,35.7,34500.0,23.1821,23.2016,23.1821,23.1951,34500.0
2009-08-28 13:35:00,35.7,35.71,35.67,35.67,20600.0,23.1951,23.2016,23.1756,23.1756,20600.0
2009-08-28 13:40:00,35.68,35.7,35.68,35.69,28200.0,23.1821,23.1951,23.1821,23.1886,28200.0
2009-08-28 13:45:00,35.69,35.69,35.65,35.68,85600.0,23.1886,23.1886,23.1626,23.1821,85600.0
2009-08-28 13:50:00,35.68,35.7,35.66,35.68,51600.0,23.1821,23.1951,23.1691,23.1821,51600.0
2009-08-28 13:55:00,35.68,35.7,35.65,35.66,23000.0,23.1821,23.1951,23.1626,23.1691,23000.0
2009-08-28 14:00:00,35.66,35.66,35.64,35.66,35200.0,23.1691,23.1691,23.1561,23.1691,35200.0
2009-08-28 14:05:00,35.66,35.71,35.66,35.69,31700.0,23.1691,23.2016,23.1691,23.1886,31700.0
2009-08-28 14:10:00,35.7,35.71,35.69,35.69,41400.0,23.1951,23.2016,23.1886,23.1886,41400.0
2009-08-28 14:15:00,35.7,35.73,35.7,35.72,137800.0,23.1951,23.2146,23.1951,23.2081,137800.0
2009-08-28 14:20:00,35.71,35.72,35.67,35.69,27500.0,23.2016,23.2081,23.1756,23.1886,27500.0
2009-08-28 14:25:00,35.68,35.69,35.65,35.67,31000.0,23.1821,23.1886,23.1626,23.1756,31000.0
2009-08-28 14:30:00,35.68,35.68,35.6,35.63,37400.0,23.1821,23.1821,23.1301,23.1496,37400.0
2009-08-28 14:35:00,35.63,35.67,35.62,35.67,18600.0,23.1496,23.1756,23.1431,23.1756,18600.0
2009-08-28 14:40:00,35.67,35.69,35.63,35.63,42700.0,23.1756,23.1886,23.1496,23.1496,42700.0
2009-08-28 14:45:00,35.63,35.66,35.61,35.66,27300.0,23.1496,23.1691,23.1366,23.1691,27300.0
2009-08-28 14:50:00,35.66,35.69,35.65,35.67,53900.0,23.1691,23.1886,23.1626,23.1756,53900.0
2009-08-28 14:55:00,35.67,35.7,35.67,35.68,53000.0,23.1756,23.1951,23.1756,23.1821,53000.0
2009-08-28 15:00:00,35.67,35.7,35.67,35.7,40100.0,23.1756,23.1951,23.1756,23.1951,40100.0
2009-08-28 15:05:00,35.7,35.7,35.64,35.67,46400.0,23.1951,23.1951,23.1561,23.1756,46400.0
2009-08-28 15:10:00,35.67,35.68,35.66,35.67,26000.0,23.1756,23.1821,23.1691,23.1756,26000.0
2009-08-28 15:15:00,35.68,35.7,35.67,35.69,21400.0,23.1821,23.1951,23.1756,23.1886,21400.0
2009-08-28 15:20:00,35.7,35.76,35.7,35.74,54300.0,23.1951,23.2341,23.1951,23.2211,54300.0
2009-08-28 15:25:00,35.74,35.75,35.7,35.7,41300.0,23.2211,23.2276,23.1951,23.1951,41300.0
2009-08-28 15:30:00,35.71,35.74,35.62,35.64,43800.0,23.2016,23.2211,23.1431,23.1561,43800.0
2009-08-28 15:35:00,35.65,35.68,35.65,35.65,49100.0,23.1626,23.1821,23.1626,23.1626,49100.0
2009-08-28 15:40:00,35.66,35.71,35.63,35.64,67200.0,23.1691,23.2016,23.1496,23.1561,67200.0
2009-08-28 15:45:00,35.64,35.68,35.6,35.67,95900.0,23.1561,23.1821,23.1301,23.1756,95900.0
2009-08-28 15:50:00,35.67,35.67,35.61,35.65,88800.0,23.1756,23.1756,23.1366,23.1626,88800.0
2009-08-28 15:55:00,35.66,35.7,35.65,35.69,68000.0,23.1691,23.1951,23.1626,23.1886,68000.0
2009-08-31 09:30:00,35.09,35.15,35.06,35.08,223200.0,22.7988,22.8377,22.7793,22.7923,223200.0
2009-08-31 09:35:00,35.09,35.14,35.07,35.12,80800.0,22.7988,22.8312,22.7858,22.8183,80800.0
2009-08-31 09:40:00,35.13,35.13,35.03,35.09,241200.0,22.8248,22.8248,22.7598,22.7988,241200.0
2009-08-31 09:45:00,35.09,35.12,35.01,35.02,169400.0,22.7988,22.8183,22.7468,22.7533,169400.0
2009-08-31 09:50:00,35.01,35.02,34.92,34.95,142800.0,22.7468,22.7533,22.6883,22.7078,142800.0
2009-08-31 09:55:00,34.95,35.05,34.95,35.04,65400.0,22.7078,22.7728,22.7078,22.7663,65400.0
2009-08-31 10:00:00,35.02,35.03,34.97,35.02,166100.0,22.7533,22.7598,22.7208,22.7533,166100.0
2009-08-31 10:05:00,35.01,35.07,35.01,35.06,41500.0,22.7468,22.7858,22.7468,22.7793,41500.0
2009-08-31 10:10:00,35.06,35.1,35.03,35.09,55000.0,22.7793,22.8053,22.7598,22.7988,55000.0
2009-08-31 10:15:00,35.09,35.1,35.03,35.05,147700.0,22.7988,22.8053,22.7598,22.7728,147700.0
2009-08-31 10:20:00,35.05,35.08,35.0,35.0,114900.0,22.7728,22.7923,22.7403,22.7403,114900.0
2009-08-31 10:25:00,35.01,35.05,35.0,35.05,64900.0,22.7468,22.7728,22.7403,22.7728,64900.0
2009-08-31 10:30:00,35.04,35.04,34.98,35.0,69200.0,22.7663,22.7663,22.7273,22.7403,69200.0
2009-08-31 10:35:00,35.01,35.09,35.01,35.09,86500.0,22.7468,22.7988,22.7468,22.7988,86500.0
2009-08-31 10:40:00,35.09,35.13,35.08,35.09,75700.0,22.7988,22.8248,22.7923,22.7988,75700.0
2009-08-31 10:45:00,35.09,35.11,35.06,35.07,63100.0,22.7988,22.8118,22.7793,22.7858,63100.0
2009-08-31 10:50:00,35.08,35.11,35.06,35.08,54500.0,22.7923,22.8118,22.7793,22.7923,54500.0
2009-08-31 10:55:00,35.08,35.08,35.05,35.07,87600.0,22.7923,22.7923,22.7728,22.7858,87600.0
2009-08-31 11:00:00,35.07,35.07,35.03,35.04,62600.0,22.7858,22.7858,22.7598,22.7663,62600.0
2009-08-31 11:05:00,35.04,35.05,35.03,35.05,26300.0,22.7663,22.7728,22.7598,22.7728,26300.0
2009-08-31 11:10:00,35.05,35.06,35.03,35.03,20400.0,22.7728,22.7793,22.7598,22.7598,20400.0
2009-08-31 11:15:00,35.02,35.07,35.02,35.02,27400.0,22.7533,22.7858,22.7533,22.7533,27400.0
2009-08-31 11:20:00,35.03,35.06,34.98,35.0,48300.0,22.7598,22.7793,22.7273,22.7403,48300.0
2009-08-31 11:25:00,35.0,35.03,34.99,34.99,27700.0,22.7403,22.7598,22.7338,22.7338,27700.0
2009-08-31 11:30:00,34.99,35.01,34.99,34.99,19000.0,22.7338,22.7468,22.7338,22.7338,19000.0
2009-08-31 11:35:00,34.99,35.06,34.99,35.06,25800.0,22.7338,22.7793,22.7338,22.7793,25800.0
2009-08-31 11:40:00,35.06,35.06,35.03,35.03,18800.0,22.7793,22.7793,22.7598,22.7598,18800.0
2009-08-31 11:45:00,35.03,35.04,34.99,35.0,27300.0,22.7598,22.7663,22.7338,22.7403,27300.0
2009-08-31 11:50:00,34.99,35.02,34.99,35.01,31600.0,22.7338,22.7533,22.7338,22.7468,31600.0
2009-08-31 11:55:00,35.0,35.02,34.99,35.02,42000.0,22.7403,22.7533,22.7338,22.7533,42000.0
2009-08-31 12:00:00,35.01,35.04,34.99,34.99,132600.0,22.7468,22.7663,22.7338,22.7338,132600.0
2009-08-31 12:05:00,34.99,35.02,34.97,34.97,38800.0,22.7338,22.7533,22.7208,22.7208,38800.0
2009-08-31 12:10:00,34.98,35.01,34.98,34.99,22700.0,22.7273,22.7468,22.7273,22.7338,22700.0
2009-08-31 12:15:00,34.99,35.0,34.97,34.97,9900.0,22.7338,22.7403,22.7208,22.7208,9900.0
2009-08-31 12:20:00,34.97,35.01,34.97,35.0,42300.0,22.7208,22.7468,22.7208,22.7403,42300.0
2009-08-31 12:25:00,35.0,35.01,34.99,34.99,40900.0,22.7403,22.7468,22.7338,22.7338,40900.0
2009-08-31 12:30:00,34.99,35.0,34.98,34.98,56300.0,22.7338,22.7403,22.7273,22.7273,56300.0
2009-08-31 12:35:00,34.98,35.0,34.96,35.0,25700.0,22.7273,22.7403,22.7143,22.7403,25700.0
2009-08-31 12:40:00,35.0,35.0,34.96,34.97,13600.0,22.7403,22.7403,22.7143,22.7208,13600.0
2009-08-31 12:45:00,34.96,34.97,34.95,34.96,66300.0,22.7143,22.7208,22.7078,22.7143,66300.0
2009-08-31 12:50:00,34.95,34.99,34.95,34.98,27400.0,22.7078,22.7338,22.7078,22.7273,27400.0
2009-08-31 12:55:00,34.98,34.98,34.96,34.97,14300.0,22.7273,22.7273,22.7143,22.7208,14300.0
2009-08-31 13:00:00,34.98,35.0,34.94,34.97,35100.0,22.7273,22.7403,22.7013,22.7208,35100.0
2009-08-31 13:05:00,34.98,34.98,34.95,34.97,17200.0,22.7273,22.7273,22.7078,22.7208,17200.0
2009-08-31 13:10:00,34.98,34.98,34.97,34.98,33200.0,22.7273,22.7273,22.7208,22.7273,33200.0
2009-08-31 13:15:00,34.97,34.99,34.96,34.98,32000.0,22.7208,22.7338,22.7143,22.7273,32000.0
2009-08-31 13:20:00,34.99,34.99,34.96,34.96,36100.0,22.7338,22.7338,22.7143,22.7143,36100.0
2009-08-31 13:25:00,34.95,34.97,34.95,34.96,11900.0,22.7078,22.7208,22.7078,22.7143,11900.0
2009-08-31 13:30:00,34.97,34.98,34.96,34.98,43000.0,22.7208,22.7273,22.7143,22.7273,43000.0
2009-08-31 13:35:00,34.98,35.01,34.98,35.0,35500.0,22.7273,22.7468,22.7273,22.7403,35500.0
2009-08-31 13:40:00,35.0,35.01,34.97,34.99,33300.0,22.7403,22.7468,22.7208,22.7338,33300.0
2009-08-31 13:45:00,34.99,35.01,34.97,34.97,12300.0,22.7338,22.7468,22.7208,22.7208,12300.0
2009-08-31 13:50:00,34.97,35.0,34.97,35.0,29000.0,22.7208,22.7403,22.7208,22.7403,29000.0
2009-08-31 13:55:00,35.0,35.01,34.99,35.01,9300.0,22.7403,22.7468,22.7338,22.7468,9300.0
2009-08-31 14:00:00,35.01,35.01,34.98,35.0,12200.0,22.7468,22.7468,22.7273,22.7403,12200.0
2009-08-31 14:05:00,34.99,34.99,34.98,34.98,27000.0,22.7338,22.7338,22.7273,22.7273,27000.0
2009-08-31 14:10:00,34.99,35.0,34.96,34.98,57500.0,22.7338,22.7403,22.7143,22.7273,57500.0
2009-08-31 14:15:00,34.99,35.0,34.98,34.99,29600.0,22.7338,22.7403,22.7273,22.7338,29600.0
2009-08-31 14:20:00,34.99,35.02,34.97,34.97,46600.0,22.7338,22.7533,22.7208,22.7208,46600.0
2009-08-31 14:25:00,34.97,34.98,34.95,34.97,40900.0,22.7208,22.7273,22.7078,22.7208,40900.0
2009-08-31 14:30:00,34.96,35.01,34.96,35.0,24300.0,22.7143,22.7468,22.7143,22.7403,24300.0
2009-08-31 14:35:00,35.01,35.05,35.0,35.04,34600.0,22.7468,22.7728,22.7403,22.7663,34600.0
2009-08-31 14:40:00,35.04,35.07,35.03,35.05,40600.0,22.7663,22.7858,22.7598,22.7728,40600.0
2009-08-31 14:45:00,35.05,35.06,35.02,35.04,34900.0,22.7728,22.7793,22.7533,22.7663,34900.0
2009-08-31 14:50:00,35.04,35.04,35.01,35.03,33600.0,22.7663,22.7663,22.7468,22.7598,33600.0
2009-08-31 14:55:00,35.04,35.07,35.02,35.04,59900.0,22.7663,22.7858,22.7533,22.7663,59900.0
2009-08-31 15:00:00,35.03,35.03,34.99,35.02,55900.0,22.7598,22.7598,22.7338,22.7533,55900.0
2009-08-31 15:05:00,35.02,35.03,35.01,35.02,36400.0,22.7533,22.7598,22.7468,22.7533,36400.0
2009-08-31 15:10:00,35.02,35.03,34.98,35.01,43300.0,22.7533,22.7598,22.7273,22.7468,43300.0
2009-08-31 15:15:00,35.01,35.03,35.0,35.02,94800.0,22.7468,22.7598,22.7403,22.7533,94800.0
2009-08-31 15:20:00,35.02,35.06,35.01,35.02,78800.0,22.7533,22.7793,22.7468,22.7533,78800.0
2009-08-31 15:25:00,35.02,35.03,34.97,35.02,154900.0,22.7533,22.7598,22.7208,22.7533,154900.0
2009-08-31 15:30:00,35.03,35.04,35.02,35.02,72100.0,22.7598,22.7663,22.7533,22.7533,72100.0
2009-08-31 15:35:00,35.02,35.05,35.01,35.03,79900.0,22.7533,22.7728,22.7468,22.7598,79900.0
2009-08-31 15:40:00,35.04,35.04,35.01,35.01,60300.0,22.7663,22.7663,22.7468,22.7468,60300.0
2009-08-31 15:45:00,35.01,35.06,35.01,35.05,144500.0,22.7468,22.7793,22.7468,22.7728,144500.0
2009-08-31 15:50:00,35.05,35.06,35.02,35.06,193000.0,22.7728,22.7793,22.7533,22.7793,193000.0
2009-08-31 15:55:00,35.05,35.09,35.03,35.05,850800.0,22.7728,22.7988,22.7598,22.7728,850800.0
2009-09-01 09:30:00,35.1,35.32,35.05,35.32,327600.0,22.8053,22.9482,22.7728,22.9482,327600.0
2009-09-01 09:35:00,35.32,35.41,35.32,35.39,144800.0,22.9482,23.0067,22.9482,22.9937,144800.0
2009-09-01 09:40:00,35.4,35.45,35.39,35.45,239600.0,23.0002,23.0327,22.9937,23.0327,239600.0
2009-09-01 09:45:00,35.45,35.55,35.45,35.55,374300.0,23.0327,23.0976,23.0327,23.0976,374300.0
2009-09-01 09:50:00,35.54,35.57,35.48,35.48,262700.0,23.0911,23.1106,23.0522,23.0522,262700.0
2009-09-01 09:55:00,35.48,35.53,35.48,35.51,165100.0,23.0522,23.0846,23.0522,23.0716,165100.0
2009-09-01 10:00:00,35.52,35.59,35.46,35.56,514800.0,23.0781,23.1236,23.0392,23.1041,514800.0
2009-09-01 10:05:00,35.56,35.66,35.56,35.62,353700.0,23.1041,23.1691,23.1041,23.1431,353700.0
2009-09-01 10:10:00,35.62,35.63,35.5,35.5,126200.0,23.1431,23.1496,23.0651,23.0651,126200.0
2009-09-01 10:15:00,35.5,35.52,35.42,35.47,334700.0,23.0651,23.0781,23.0132,23.0457,334700.0
2009-09-01 10:20:00,35.47,35.49,35.41,35.44,181300.0,23.0457,23.0587,23.0067,23.0262,181300.0
2009-09-01 10:25:00,35.45,35.51,35.45,35.49,112300.0,23.0327,23.0716,23.0327,23.0587,112300.0
2009-09-01 10:30:00,35.5,35.55,35.48,35.52,56700.0,23.0651,23.0976,23.0522,23.0781,56700.0
2009-09-01 10:35:00,35.52,35.58,35.5,35.5,50600.0,23.0781,23.1171,23.0651,23.0651,50600.0
2009-09-01 10:40:00,35.5,35.5,35.44,35.45,114600.0,23.0651,23.0651,23.0262,23.0327,114600.0
2009-09-01 10:45:00,35.46,35.49,35.42,35.47,228900.0,23.0392,23.0587,23.0132,23.0457,228900.0
2009-09-01 10:50:00,35.47,35.47,35.36,35.38,186900.0,23.0457,23.0457,22.9742,22.9872,186900.0
2009-09-01 10:55:00,35.37,35.38,35.34,35.34,50600.0,22.9807,22.9872,22.9612,22.9612,50600.0
2009-09-01 11:00:00,35.32,35.34,35.29,35.3,42400.0,22.9482,22.9612,22.9287,22.9352,42400.0
2009-09-01 11:05:00,35.31,35.31,35.22,35.24,68900.0,22.9417,22.9417,22.8832,22.8962,68900.0
2009-09-01 11:10:00,35.22,35.22,35.09,35.14,100900.0,22.8832,22.8832,22.7988,22.8312,100900.0
2009-09-01 11:15:00,35.14,35.14,35.03,35.11,186000.0,22.8312,22.8312,22.7598,22.8118,186000.0
2009-09-01 11:20:00,35.11,35.11,34.97,35.03,60400.0,22.8118,22.8118,22.7208,22.7598,60400.0
2009-09-01 11:25:00,35.04,35.04,34.86,34.89,223300.0,22.7663,22.7663,22.6493,22.6688,223300.0
2009-09-01 11:30:00,34.88,34.88,34.83,34.87,171900.0,22.6623,22.6623,22.6298,22.6558,171900.0
2009-09-01 11:35:00,34.87,34.87,34.74,34.81,146100.0,22.6558,22.6558,22.5714,22.6168,146100.0
2009-09-01 11:40:00,34.8,34.9,34.79,34.86,56000.0,22.6103,22.6753,22.6038,22.6493,56000.0
2009-09-01 11:45:00,34.85,34.9,34.8,34.82,53200.0,22.6428,22.6753,22.6103,22.6233,53200.0
2009-09-01 11:50:00,34.82,34.86,34.81,34.85,31500.0,22.6233,22.6493,22.6168,22.6428,31500.0
2009-09-01 11:55:00,34.84,34.84,34.72,34.74,57500.0,22.6363,22.6363,22.5584,22.5714,57500.0
2009-09-01 12:00:00,34.74,34.81,34.7,34.74,70100.0,22.5714,22.6168,22.5454,22.5714,70100.0
2009-09-01 12:05:00,34.74,34.77,34.71,34.76,118100.0,22.5714,22.5909,22.5519,22.5844,118100.0
2009-09-01 12:10:00,34.76,34.77,34.71,34.73,171300.0,22.5844,22.5909,22.5519,22.5649,171300.0
2009-09-01 12:15:00,34.73,34.74,34.68,34.69,77400.0,22.5649,22.5714,22.5324,22.5389,77400.0
2009-09-01 12:20:00,34.69,34.7,34.58,34.63,137100.0,22.5389,22.5454,22.4674,22.4999,137100.0
2009-09-01 12:25:00,34.62,34.66,34.59,34.59,65700.0,22.4934,22.5194,22.4739,22.4739,65700.0
2009-09-01 12:30:00,34.58,34.63,34.56,34.62,85000.0,22.4674,22.4999,22.4544,22.4934,85000.0
2009-09-01 12:35:00,34.62,34.65,34.58,34.63,35200.0,22.4934,22.5129,22.4674,22.4999,35200.0
2009-09-01 12:40:00,34.64,34.68,34.62,34.68,12100.0,22.5064,22.5324,22.4934,22.5324,12100.0
2009-09-01 12:45:00,34.67,34.72,34.65,34.72,21600.0,22.5259,22.5584,22.5129,22.5584,21600.0
2009-09-01 12:50:00,34.71,34.72,34.66,34.66,15100.0,22.5519,22.5584,22.5194,22.5194,15100.0
2009-09-01 12:55:00,34.67,34.68,34.61,34.61,22500.0,22.5259,22.5324,22.4869,22.4869,22500.0
2009-09-01 13:00:00,34.62,34.66,34.61,34.62,17900.0,22.4934,22.5194,22.4869,22.4934,17900.0
2009-09-01 13:05:00,34.63,34.64,34.49,34.52,80200.0,22.4999,22.5064,22.4089,22.4284,80200.0
2009-09-01 13:10:00,34.51,34.52,34.46,34.52,54400.0,22.4219,22.4284,22.3894,22.4284,54400.0
2009-09-01 13:15:00,34.52,34.52,34.46,34.49,41100.0,22.4284,22.4284,22.3894,22.4089,41100.0
2009-09-01 13:20:00,34.49,34.51,34.48,34.51,18400.0,22.4089,22.4219,22.4024,22.4219,18400.0
2009-09-01 13:25:00,34.5,34.57,34.47,34.56,157600.0,22.4154,22.4609,22.3959,22.4544,157600.0
2009-09-01 13:30:00,34.55,34.56,34.48,34.51,105600.0,22.4479,22.4544,22.4024,22.4219,105600.0
2009-09-01 13:35:00,34.51,34.56,34.51,34.51,88700.0,22.4219,22.4544,22.4219,22.4219,88700.0
2009-09-01 13:40:00,34.52,34.62,34.51,34.59,104500.0,22.4284,22.4934,22.4219,22.4739,104500.0
2009-09-01 13:45:00,34.59,34.61,34.57,34.57,83000.0,22.4739,22.4869,22.4609,22.4609,83000.0
2009-09-01 13:50:00,34.57,34.61,34.55,34.6,34200.0,22.4609,22.4869,22.4479,22.4804,34200.0
2009-09-01 13:55:00,34.59,34.63,34.59,34.62,64700.0,22.4739,22.4999,22.4739,22.4934,64700.0
2009-09-01 14:00:00,34.63,34.65,34.58,34.61,36100.0,22.4999,22.5129,22.4674,22.4869,36100.0
2009-09-01 14:05:00,34.62,34.62,34.57,34.57,16800.0,22.4934,22.4934,22.4609,22.4609,16800.0
2009-09-01 14:10:00,34.58,34.63,34.58,34.61,31100.0,22.4674,22.4999,22.4674,22.4869,31100.0
2009-09-01 14:15:00,34.62,34.62,34.56,34.6,75000.0,22.4934,22.4934,22.4544,22.4804,75000.0
2009-09-01 14:20:00,34.6,34.61,34.53,34.54,52700.0,22.4804,22.4869,22.4349,22.4414,52700.0
2009-09-01 14:25:00,34.55,34.55,34.47,34.54,54500.0,22.4479,22.4479,22.3959,22.4414,54500.0
2009-09-01 14:30:00,34.54,34.58,34.51,34.57,35400.0,22.4414,22.4674,22.4219,22.4609,35400.0
2009-09-01 14:35:00,34.58,34.61,34.57,34.59,42800.0,22.4674,22.4869,22.4609,22.4739,42800.0
2009-09-01 14:40:00,34.58,34.58,34.49,34.51,28000.0,22.4674,22.4674,22.4089,22.4219,28000.0
2009-09-01 14:45:00,34.5,34.55,34.48,34.49,28100.0,22.4154,22.4479,22.4024,22.4089,28100.0
2009-09-01 14:50:00,34.49,34.55,34.49,34.52,77200.0,22.4089,22.4479,22.4089,22.4284,77200.0
2009-09-01 14:55:00,34.53,34.58,34.53,34.54,111000.0,22.4349,22.4674,22.4349,22.4414,111000.0
2009-09-01 15:00:00,34.55,34.58,34.53,34.56,19800.0,22.4479,22.4674,22.4349,22.4544,19800.0
2009-09-01 15:05:00,34.56,34.61,34.54,34.56,44500.0,22.4544,22.4869,22.4414,22.4544,44500.0
2009-09-01 15:10:00,34.57,34.62,34.57,34.6,56600.0,22.4609,22.4934,22.4609,22.4804,56600.0
2009-09-01 15:15:00,34.6,34.62,34.56,34.58,24900.0,22.4804,22.4934,22.4544,22.4674,24900.0
2009-09-01 15:20:00,34.57,34.58,34.52,34.54,130900.0,22.4609,22.4674,22.4284,22.4414,130900.0
2009-09-01 15:25:00,34.53,34.54,34.46,34.49,152600.0,22.4349,22.4414,22.3894,22.4089,152600.0
2009-09-01 15:30:00,34.47,34.52,34.47,34.5,61600.0,22.3959,22.4284,22.3959,22.4154,61600.0
2009-09-01 15:35:00,34.5,34.52,34.48,34.51,50100.0,22.4154,22.4284,22.4024,22.4219,50100.0
2009-09-01 15:40:00,34.51,34.51,34.46,34.47,130800.0,22.4219,22.4219,22.3894,22.3959,130800.0
2009-09-01 15:45:00,34.48,34.49,34.4,34.45,146300.0,22.4024,22.4089,22.3505,22.3829,146300.0
2009-09-01 15:50:00,34.45,34.54,34.43,34.54,141700.0,22.3829,22.4414,22.3699,22.4414,141700.0
2009-09-01 15:55:00,34.54,34.54,34.46,34.47,188300.0,22.4414,22.4414,22.3894,22.3959,188300.0
2009-09-02 09:30:00,34.59,34.71,34.49,34.71,243500.0,22.4739,22.5519,22.4089,22.5519,243500.0
2009-09-02 09:35:00,34.71,34.76,34.66,34.68,84400.0,22.5519,22.5844,22.5194,22.5324,84400.0
2009-09-02 09:40:00,34.66,34.75,34.65,34.71,185900.0,22.5194,22.5779,22.5129,22.5519,185900.0
2009-09-02 09:45:00,34.72,34.81,34.72,34.79,121600.0,22.5584,22.6168,22.5584,22.6038,121600.0
2009-09-02 09:50:00,34.8,34.93,34.79,34.91,43700.0,22.6103,22.6948,22.6038,22.6818,43700.0
2009-09-02 09:55:00,34.9,34.91,34.78,34.8,166400.0,22.6753,22.6818,22.5973,22.6103,166400.0
2009-09-02 10:00:00,34.79,34.82,34.72,34.72,181000.0,22.6038,22.6233,22.5584,22.5584,181000.0
2009-09-02 10:05:00,34.72,34.84,34.72,34.79,114700.0,22.5584,22.6363,22.5584,22.6038,114700.0
2009-09-02 10:10:00,34.79,34.85,34.76,34.79,221100.0,22.6038,22.6428,22.5844,22.6038,221100.0
2009-09-02 10:15:00,34.79,34.82,34.75,34.81,54500.0,22.6038,22.6233,22.5779,22.6168,54500.0
2009-09-02 10:20:00,34.83,34.83,34.76,34.78,111100.0,22.6298,22.6298,22.5844,22.5973,111100.0
2009-09-02 10:25:00,34.78,34.79,34.71,34.73,79300.0,22.5973,22.6038,22.5519,22.5649,79300.0
2009-09-02 10:30:00,34.73,34.75,34.61,34.62,133200.0,22.5649,22.5779,22.4869,22.4934,133200.0
2009-09-02 10:35:00,34.62,34.71,34.61,34.69,60400.0,22.4934,22.5519,22.4869,22.5389,60400.0
2009-09-02 10:40:00,34.68,34.79,34.67,34.75,47900.0,22.5324,22.6038,22.5259,22.5779,47900.0
2009-09-02 10:45:00,34.75,34.84,34.75,34.8,43100.0,22.5779,22.6363,22.5779,22.6103,43100.0
2009-09-02 10:50:00,34.81,34.86,34.8,34.84,31900.0,22.6168,22.6493,22.6103,22.6363,31900.0
2009-09-02 10:55:00,34.84,34.93,34.67,34.93,71000.0,22.6363,22.6948,22.5259,22.6948,71000.0
2009-09-02 11:00:00,34.93,34.93,34.88,34.89,32100.0,22.6948,22.6948,22.6623,22.6688,32100.0
2009-09-02 11:05:00,34.89,34.91,34.8,34.85,70800.0,22.6688,22.6818,22.6103,22.6428,70800.0
2009-09-02 11:10:00,34.85,34.92,34.85,34.9,23900.0,22.6428,22.6883,22.6428,22.6753,23900.0
2009-09-02 11:15:00,34.89,34.94,34.87,34.9,35100.0,22.6688,22.7013,22.6558,22.6753,35100.0
2009-09-02 11:20:00,34.91,34.97,34.91,34.97,37700.0,22.6818,22.7208,22.6818,22.7208,37700.0
2009-09-02 11:25:00,34.96,34.97,34.92,34.95,15800.0,22.7143,22.7208,22.6883,22.7078,15800.0
2009-09-02 11:30:00,34.95,34.98,34.94,34.96,31800.0,22.7078,22.7273,22.7013,22.7143,31800.0
2009-09-02 11:35:00,34.96,34.96,34.91,34.94,26500.0,22.7143,22.7143,22.6818,22.7013,26500.0
2009-09-02 11:40:00,34.94,34.94,34.89,34.89,34800.0,22.7013,22.7013,22.6688,22.6688,34800.0
2009-09-02 11:45:00,34.9,34.94,34.89,34.94,50300.0,22.6753,22.7013,22.6688,22.7013,50300.0
2009-09-02 11:50:00,34.94,34.98,34.93,34.95,73300.0,22.7013,22.7273,22.6948,22.7078,73300.0
2009-09-02 11:55:00,34.95,34.96,34.88,34.9,175000.0,22.7078,22.7143,22.6623,22.6753,175000.0
2009-09-02 12:00:00,34.9,34.93,34.87,34.88,50300.0,22.6753,22.6948,22.6558,22.6623,50300.0
2009-09-02 12:05:00,34.88,34.9,34.84,34.88,48500.0,22.6623,22.6753,22.6363,22.6623,48500.0
2009-09-02 12:10:00,34.89,34.92,34.86,34.87,47300.0,22.6688,22.6883,22.6493,22.6558,47300.0
2009-09-02 12:15:00,34.87,34.9,34.87,34.88,29100.0,22.6558,22.6753,22.6558,22.6623,29100.0
2009-09-02 12:20:00,34.89,34.92,34.86,34.91,21900.0,22.6688,22.6883,22.6493,22.6818,21900.0
2009-09-02 12:25:00,34.9,34.93,34.9,34.91,76500.0,22.6753,22.6948,22.6753,22.6818,76500.0
2009-09-02 12:30:00,34.91,34.93,34.89,34.89,28700.0,22.6818,22.6948,22.6688,22.6688,28700.0
2009-09-02 12:35:00,34.89,34.92,34.89,34.91,279800.0,22.6688,22.6883,22.6688,22.6818,279800.0
2009-09-02 12:40:00,34.91,34.94,34.91,34.94,24200.0,22.6818,22.7013,22.6818,22.7013,24200.0
2009-09-02 12:45:00,34.95,34.98,34.94,34.98,18800.0,22.7078,22.7273,22.7013,22.7273,18800.0
2009-09-02 12:50:00,34.98,34.98,34.94,34.94,15400.0,22.7273,22.7273,22.7013,22.7013,15400.0
2009-09-02 12:55:00,34.95,34.98,34.94,34.96,22400.0,22.7078,22.7273,22.7013,22.7143,22400.0
2009-09-02 13:00:00,34.96,34.97,34.93,34.93,10500.0,22.7143,22.7208,22.6948,22.6948,10500.0
2009-09-02 13:05:00,34.92,34.92,34.86,34.87,18300.0,22.6883,22.6883,22.6493,22.6558,18300.0
2009-09-02 13:10:00,34.88,34.94,34.87,34.88,11900.0,22.6623,22.7013,22.6558,22.6623,11900.0
2009-09-02 13:15:00,34.88,34.92,34.88,34.91,12400.0,22.6623,22.6883,22.6623,22.6818,12400.0
2009-09-02 13:20:00,34.91,34.92,34.88,34.92,27200.0,22.6818,22.6883,22.6623,22.6883,27200.0
2009-09-02 13:25:00,34.92,34.92,34.89,34.89,44700.0,22.6883,22.6883,22.6688,22.6688,44700.0
2009-09-02 13:30:00,34.89,34.9,34.87,34.87,55400.0,22.6688,22.6753,22.6558,22.6558,55400.0
2009-09-02 13:35:00,34.88,34.89,34.86,34.86,18000.0,22.6623,22.6688,22.6493,22.6493,18000.0
2009-09-02 13:40:00,34.87,34.9,34.86,34.9,30500.0,22.6558,22.6753,22.6493,22.6753,30500.0
2009-09-02 13:45:00,34.89,34.91,34.88,34.9,25000.0,22.6688,22.6818,22.6623,22.6753,25000.0
2009-09-02 13:50:00,34.91,34.91,34.88,34.88,13500.0,22.6818,22.6818,22.6623,22.6623,13500.0
2009-09-02 13:55:00,34.87,34.89,34.87,34.88,52100.0,22.6558,22.6688,22.6558,22.6623,52100.0
2009-09-02 14:00:00,34.88,34.92,34.87,34.89,116600.0,22.6623,22.6883,22.6558,22.6688,116600.0
2009-09-02 14:05:00,34.89,34.92,34.87,34.9,53300.0,22.6688,22.6883,22.6558,22.6753,53300.0
2009-09-02 14:10:00,34.89,34.92,34.89,34.9,37400.0,22.6688,22.6883,22.6688,22.6753,37400.0
2009-09-02 14:15:00,34.91,34.93,34.87,34.89,41100.0,22.6818,22.6948,22.6558,22.6688,41100.0
2009-09-02 14:20:00,34.91,34.92,34.9,34.91,20600.0,22.6818,22.6883,22.6753,22.6818,20600.0
2009-09-02 14:25:00,34.91,34.93,34.9,34.92,26700.0,22.6818,22.6948,22.6753,22.6883,26700.0
2009-09-02 14:30:00,34.92,34.98,34.91,34.98,143800.0,22.6883,22.7273,22.6818,22.7273,143800.0
2009-09-02 14:35:00,34.99,35.01,34.97,34.98,61200.0,22.7338,22.7468,22.7208,22.7273,61200.0
2009-09-02 14:40:00,34.98,35.01,34.95,34.98,148200.0,22.7273,22.7468,22.7078,22.7273,148200.0
2009-09-02 14:45:00,34.97,34.99,34.97,34.98,30400.0,22.7208,22.7338,22.7208,22.7273,30400.0
2009-09-02 14:50:00,34.98,34.99,34.97,34.97,16200.0,22.7273,22.7338,22.7208,22.7208,16200.0
2009-09-02 14:55:00,34.97,35.0,34.95,34.95,33200.0,22.7208,22.7403,22.7078,22.7078,33200.0
2009-09-02 15:00:00,34.94,34.95,34.9,34.9,27500.0,22.7013,22.7078,22.6753,22.6753,27500.0
2009-09-02 15:05:00,34.9,34.93,34.9,34.92,28000.0,22.6753,22.6948,22.6753,22.6883,28000.0
2009-09-02 15:10:00,34.93,34.95,34.9,34.94,39400.0,22.6948,22.7078,22.6753,22.7013,39400.0
2009-09-02 15:15:00,34.94,35.02,34.94,35.01,73000.0,22.7013,22.7533,22.7013,22.7468,73000.0
2009-09-02 15:20:00,35.0,35.01,34.98,34.99,34600.0,22.7403,22.7468,22.7273,22.7338,34600.0
2009-09-02 15:25:00,34.98,34.99,34.95,34.98,75200.0,22.7273,22.7338,22.7078,22.7273,75200.0
2009-09-02 15:30:00,34.98,35.0,34.96,34.96,54000.0,22.7273,22.7403,22.7143,22.7143,54000.0
2009-09-02 15:35:00,34.96,34.99,34.94,34.99,88200.0,22.7143,22.7338,22.7013,22.7338,88200.0
2009-09-02 15:40:00,34.98,34.98,34.92,34.94,47900.0,22.7273,22.7273,22.6883,22.7013,47900.0
2009-09-02 15:45:00,34.94,34.95,34.87,34.88,97100.0,22.7013,22.7078,22.6558,22.6623,97100.0
2009-09-02 15:50:00,34.88,34.92,34.87,34.87,123800.0,22.6623,22.6883,22.6558,22.6558,123800.0
2009-09-02 15:55:00,34.87,34.9,34.8,34.87,125800.0,22.6558,22.6753,22.6103,22.6558,125800.0
2009-09-03 09:30:00,35.35,35.41,35.31,35.34,200900.0,22.9677,23.0067,22.9417,22.9612,200900.0
2009-09-03 09:35:00,35.34,35.38,35.29,35.33,81800.0,22.9612,22.9872,22.9287,22.9547,81800.0
2009-09-03 09:40:00,35.33,35.36,35.3,35.34,33800.0,22.9547,22.9742,22.9352,22.9612,33800.0
2009-09-03 09:45:00,35.35,35.37,35.3,35.35,30200.0,22.9677,22.9807,22.9352,22.9677,30200.0
2009-09-03 09:50:00,35.35,35.38,35.34,35.35,72700.0,22.9677,22.9872,22.9612,22.9677,72700.0
2009-09-03 09:55:00,35.36,35.37,35.21,35.29,94600.0,22.9742,22.9807,22.8767,22.9287,94600.0
2009-09-03 10:00:00,35.3,35.36,35.21,35.23,262100.0,22.9352,22.9742,22.8767,22.8897,262100.0
2009-09-03 10:05:00,35.23,35.23,35.13,35.21,46300.0,22.8897,22.8897,22.8248,22.8767,46300.0
2009-09-03 10:10:00,35.21,35.21,35.14,35.17,117200.0,22.8767,22.8767,22.8312,22.8507,117200.0
2009-09-03 10:15:00,35.17,35.17,35.08,35.11,99400.0,22.8507,22.8507,22.7923,22.8118,99400.0
2009-09-03 10:20:00,35.1,35.15,35.01,35.09,101100.0,22.8053,22.8377,22.7468,22.7988,101100.0
2009-09-03 10:25:00,35.08,35.12,35.03,35.1,19700.0,22.7923,22.8183,22.7598,22.8053,19700.0
2009-09-03 10:30:00,35.09,35.14,35.07,35.14,50100.0,22.7988,22.8312,22.7858,22.8312,50100.0
2009-09-03 10:35:00,35.14,35.2,35.11,35.2,38500.0,22.8312,22.8702,22.8118,22.8702,38500.0
2009-09-03 10:40:00,35.2,35.22,35.17,35.19,48600.0,22.8702,22.8832,22.8507,22.8637,48600.0
2009-09-03 10:45:00,35.2,35.2,35.14,35.15,41800.0,22.8702,22.8702,22.8312,22.8377,41800.0
2009-09-03 10:50:00,35.16,35.17,35.14,35.15,9600.0,22.8442,22.8507,22.8312,22.8377,9600.0
2009-09-03 10:55:00,35.16,35.16,35.13,35.16,38600.0,22.8442,22.8442,22.8248,22.8442,38600.0
2009-09-03 11:00:00,35.16,35.21,35.15,35.19,94500.0,22.8442,22.8767,22.8377,22.8637,94500.0
2009-09-03 11:05:00,35.18,35.21,35.18,35.21,56200.0,22.8572,22.8767,22.8572,22.8767,56200.0
2009-09-03 11:10:00,35.22,35.25,35.2,35.21,51900.0,22.8832,22.9027,22.8702,22.8767,51900.0
2009-09-03 11:15:00,35.21,35.21,35.16,35.16,24200.0,22.8767,22.8767,22.8442,22.8442,24200.0
2009-09-03 11:20:00,35.16,35.19,35.16,35.17,88800.0,22.8442,22.8637,22.8442,22.8507,88800.0
2009-09-03 11:25:00,35.17,35.18,35.16,35.17,31800.0,22.8507,22.8572,22.8442,22.8507,31800.0
2009-09-03 11:30:00,35.17,35.21,35.17,35.21,77300.0,22.8507,22.8767,22.8507,22.8767,77300.0
2009-09-03 11:35:00,35.2,35.24,35.19,35.21,47000.0,22.8702,22.8962,22.8637,22.8767,47000.0
2009-09-03 11:40:00,35.2,35.23,35.2,35.22,51100.0,22.8702,22.8897,22.8702,22.8832,51100.0
2009-09-03 11:45:00,35.23,35.25,35.22,35.23,58000.0,22.8897,22.9027,22.8832,22.8897,58000.0
2009-09-03 11:50:00,35.23,35.23,35.19,35.2,43400.0,22.8897,22.8897,22.8637,22.8702,43400.0
2009-09-03 11:55:00,35.19,35.25,35.19,35.24,60100.0,22.8637,22.9027,22.8637,22.8962,60100.0
2009-09-03 12:00:00,35.23,35.26,35.22,35.26,54800.0,22.8897,22.9092,22.8832,22.9092,54800.0
2009-09-03 12:05:00,35.26,35.27,35.25,35.26,43500.0,22.9092,22.9157,22.9027,22.9092,43500.0
2009-09-03 12:10:00,35.26,35.27,35.24,35.24,32200.0,22.9092,22.9157,22.8962,22.8962,32200.0
2009-09-03 12:15:00,35.23,35.26,35.23,35.25,44400.0,22.8897,22.9092,22.8897,22.9027,44400.0
2009-09-03 12:20:00,35.26,35.26,35.25,35.26,18300.0,22.9092,22.9092,22.9027,22.9092,18300.0
2009-09-03 12:25:00,35.25,35.27,35.25,35.26,83800.0,22.9027,22.9157,22.9027,22.9092,83800.0
2009-09-03 12:30:00,35.26,35.27,35.25,35.26,55700.0,22.9092,22.9157,22.9027,22.9092,55700.0
2009-09-03 12:35:00,35.26,35.26,35.23,35.23,35400.0,22.9092,22.9092,22.8897,22.8897,35400.0
2009-09-03 12:40:00,35.24,35.25,35.24,35.24,39700.0,22.8962,22.9027,22.8962,22.8962,39700.0
2009-09-03 12:45:00,35.24,35.25,35.24,35.24,29200.0,22.8962,22.9027,22.8962,22.8962,29200.0
2009-09-03 12:50:00,35.24,35.27,35.24,35.26,43700.0,22.8962,22.9157,22.8962,22.9092,43700.0
2009-09-03 12:55:00,35.26,35.27,35.23,35.25,35700.0,22.9092,22.9157,22.8897,22.9027,35700.0
2009-09-03 13:00:00,35.25,35.33,35.25,35.33,111500.0,22.9027,22.9547,22.9027,22.9547,111500.0
2009-09-03 13:05:00,35.33,35.35,35.33,35.34,33300.0,22.9547,22.9677,22.9547,22.9612,33300.0
2009-09-03 13:10:00,35.34,35.34,35.31,35.31,34700.0,22.9612,22.9612,22.9417,22.9417,34700.0
2009-09-03 13:15:00,35.31,35.32,35.31,35.32,71700.0,22.9417,22.9482,22.9417,22.9482,71700.0
2009-09-03 13:20:00,35.33,35.36,35.32,35.36,53900.0,22.9547,22.9742,22.9482,22.9742,53900.0
2009-09-03 13:25:00,35.36,35.36,35.33,35.34,45400.0,22.9742,22.9742,22.9547,22.9612,45400.0
2009-09-03 13:30:00,35.34,35.35,35.32,35.32,120400.0,22.9612,22.9677,22.9482,22.9482,120400.0
2009-09-03 13:35:00,35.3,35.33,35.3,35.32,63800.0,22.9352,22.9547,22.9352,22.9482,63800.0
2009-09-03 13:40:00,35.31,35.34,35.3,35.3,54400.0,22.9417,22.9612,22.9352,22.9352,54400.0
2009-09-03 13:45:00,35.3,35.31,35.29,35.3,36100.0,22.9352,22.9417,22.9287,22.9352,36100.0
2009-09-03 13:50:00,35.31,35.31,35.29,35.31,53100.0,22.9417,22.9417,22.9287,22.9417,53100.0
2009-09-03 13:55:00,35.31,35.31,35.28,35.3,62800.0,22.9417,22.9417,22.9222,22.9352,62800.0
2009-09-03 14:00:00,35.3,35.31,35.3,35.3,26700.0,22.9352,22.9417,22.9352,22.9352,26700.0
2009-09-03 14:05:00,35.3,35.32,35.27,35.27,56200.0,22.9352,22.9482,22.9157,22.9157,56200.0
2009-09-03 14:10:00,35.27,35.28,35.25,35.27,113800.0,22.9157,22.9222,22.9027,22.9157,113800.0
2009-09-03 14:15:00,35.27,35.27,35.26,35.26,96700.0,22.9157,22.9157,22.9092,22.9092,96700.0
2009-09-03 14:20:00,35.27,35.27,35.25,35.27,242300.0,22.9157,22.9157,22.9027,22.9157,242300.0
2009-09-03 14:25:00,35.27,35.27,35.26,35.26,33800.0,22.9157,22.9157,22.9092,22.9092,33800.0
2009-09-03 14:30:00,35.26,35.27,35.24,35.26,76000.0,22.9092,22.9157,22.8962,22.9092,76000.0
2009-09-03 14:35:00,35.26,35.27,35.25,35.26,65700.0,22.9092,22.9157,22.9027,22.9092,65700.0
2009-09-03 14:40:00,35.26,35.26,35.21,35.23,34200.0,22.9092,22.9092,22.8767,22.8897,34200.0
2009-09-03 14:45:00,35.22,35.25,35.22,35.24,41500.0,22.8832,22.9027,22.8832,22.8962,41500.0
2009-09-03 14:50:00,35.23,35.26,35.23,35.26,86600.0,22.8897,22.9092,22.8897,22.9092,86600.0
2009-09-03 14:55:00,35.26,35.28,35.26,35.28,44500.0,22.9092,22.9222,22.9092,22.9222,44500.0
2009-09-03 15:00:00,35.27,35.29,35.26,35.27,65900.0,22.9157,22.9287,22.9092,22.9157,65900.0
2009-09-03 15:05:00,35.27,35.31,35.26,35.31,98400.0,22.9157,22.9417,22.9092,22.9417,98400.0
2009-09-03 15:10:00,35.3,35.32,35.29,35.31,104400.0,22.9352,22.9482,22.9287,22.9417,104400.0
2009-09-03 15:15:00,35.31,35.31,35.28,35.29,43600.0,22.9417,22.9417,22.9222,22.9287,43600.0
2009-09-03 15:20:00,35.29,35.32,35.28,35.32,135600.0,22.9287,22.9482,22.9222,22.9482,135600.0
2009-09-03 15:25:00,35.32,35.32,35.29,35.29,87000.0,22.9482,22.9482,22.9287,22.9287,87000.0
2009-09-03 15:30:00,35.3,35.35,35.29,35.34,180800.0,22.9352,22.9677,22.9287,22.9612,180800.0
2009-09-03 15:35:00,35.33,35.38,35.33,35.37,131400.0,22.9547,22.9872,22.9547,22.9807,131400.0
2009-09-03 15:40:00,35.38,35.39,35.38,35.38,59200.0,22.9872,22.9937,22.9872,22.9872,59200.0
2009-09-03 15:45:00,35.39,35.4,35.38,35.4,120200.0,22.9937,23.0002,22.9872,23.0002,120200.0
2009-09-03 15:50:00,35.4,35.45,35.4,35.44,176300.0,23.0002,23.0327,23.0002,23.0262,176300.0
2009-09-03 15:55:00,35.45,35.5,35.44,35.49,218500.0,23.0327,23.0651,23.0262,23.0587,218500.0
2009-09-04 09:30:00,35.72,35.74,35.62,35.71,154200.0,23.2081,23.2211,23.1431,23.2016,154200.0
2009-09-04 09:35:00,35.72,35.78,35.65,35.68,70000.0,23.2081,23.2471,23.1626,23.1821,70000.0
2009-09-04 09:40:00,35.69,35.74,35.66,35.68,61500.0,23.1886,23.2211,23.1691,23.1821,61500.0
2009-09-04 09:45:00,35.68,35.68,35.56,35.57,62000.0,23.1821,23.1821,23.1041,23.1106,62000.0
2009-09-04 09:50:00,35.58,35.58,35.48,35.56,82800.0,23.1171,23.1171,23.0522,23.1041,82800.0
2009-09-04 09:55:00,35.58,35.61,35.54,35.54,59400.0,23.1171,23.1366,23.0911,23.0911,59400.0
2009-09-04 10:00:00,35.54,35.64,35.54,35.6,103600.0,23.0911,23.1561,23.0911,23.1301,103600.0
2009-09-04 10:05:00,35.6,35.65,35.6,35.62,17800.0,23.1301,23.1626,23.1301,23.1431,17800.0
2009-09-04 10:10:00,35.63,35.68,35.59,35.65,153900.0,23.1496,23.1821,23.1236,23.1626,153900.0
2009-09-04 10:15:00,35.66,35.67,35.64,35.65,39000.0,23.1691,23.1756,23.1561,23.1626,39000.0
2009-09-04 10:20:00,35.65,35.7,35.64,35.67,33000.0,23.1626,23.1951,23.1561,23.1756,33000.0
2009-09-04 10:25:00,35.67,35.7,35.67,35.67,14700.0,23.1756,23.1951,23.1756,23.1756,14700.0
2009-09-04 10:30:00,35.67,35.72,35.66,35.7,47700.0,23.1756,23.2081,23.1691,23.1951,47700.0
2009-09-04 10:35:00,35.7,35.77,35.7,35.77,76200.0,23.1951,23.2406,23.1951,23.2406,76200.0
2009-09-04 10:40:00,35.77,35.81,35.77,35.78,37400.0,23.2406,23.2666,23.2406,23.2471,37400.0
2009-09-04 10:45:00,35.79,35.81,35.79,35.79,45300.0,23.2536,23.2666,23.2536,23.2536,45300.0
2009-09-04 10:50:00,35.78,35.81,35.77,35.8,36700.0,23.2471,23.2666,23.2406,23.2601,36700.0
2009-09-04 10:55:00,35.8,35.81,35.77,35.8,39000.0,23.2601,23.2666,23.2406,23.2601,39000.0
2009-09-04 11:00:00,35.81,35.81,35.75,35.75,26500.0,23.2666,23.2666,23.2276,23.2276,26500.0
2009-09-04 11:05:00,35.75,35.76,35.73,35.74,21500.0,23.2276,23.2341,23.2146,23.2211,21500.0
2009-09-04 11:10:00,35.73,35.76,35.73,35.74,8600.0,23.2146,23.2341,23.2146,23.2211,8600.0
2009-09-04 11:15:00,35.74,35.75,35.72,35.72,6400.0,23.2211,23.2276,23.2081,23.2081,6400.0
2009-09-04 11:20:00,35.73,35.75,35.7,35.75,33600.0,23.2146,23.2276,23.1951,23.2276,33600.0
2009-09-04 11:25:00,35.75,35.77,35.74,35.75,44700.0,23.2276,23.2406,23.2211,23.2276,44700.0
2009-09-04 11:30:00,35.75,35.79,35.73,35.79,28400.0,23.2276,23.2536,23.2146,23.2536,28400.0
2009-09-04 11:35:00,35.78,35.83,35.78,35.81,11600.0,23.2471,23.2796,23.2471,23.2666,11600.0
2009-09-04 11:40:00,35.81,35.84,35.8,35.82,16700.0,23.2666,23.2861,23.2601,23.2731,16700.0
2009-09-04 11:45:00,35.82,35.84,35.82,35.83,63000.0,23.2731,23.2861,23.2731,23.2796,63000.0
2009-09-04 11:50:00,35.83,35.86,35.82,35.85,6300.0,23.2796,23.299,23.2731,23.2926,6300.0
2009-09-04 11:55:00,35.85,35.88,35.85,35.88,23800.0,23.2926,23.312,23.2926,23.312,23800.0
2009-09-04 12:00:00,35.88,35.92,35.87,35.9,20500.0,23.312,23.338,23.3055,23.325,20500.0
2009-09-04 12:05:00,35.9,36.06,35.9,36.05,92600.0,23.325,23.429,23.325,23.4225,92600.0
2009-09-04 12:10:00,36.05,36.09,36.05,36.08,460900.0,23.4225,23.4485,23.4225,23.442,460900.0
2009-09-04 12:15:00,36.09,36.12,36.09,36.09,174100.0,23.4485,23.468,23.4485,23.4485,174100.0
2009-09-04 12:20:00,36.09,36.12,36.08,36.11,36700.0,23.4485,23.468,23.442,23.4615,36700.0
2009-09-04 12:25:00,36.12,36.12,36.07,36.08,16200.0,23.468,23.468,23.4355,23.442,16200.0
2009-09-04 12:30:00,36.08,36.11,36.06,36.1,155100.0,23.442,23.4615,23.429,23.455,155100.0
2009-09-04 12:35:00,36.1,36.11,36.08,36.09,14700.0,23.455,23.4615,23.442,23.4485,14700.0
2009-09-04 12:40:00,36.09,36.1,36.08,36.09,29500.0,23.4485,23.455,23.442,23.4485,29500.0
2009-09-04 12:45:00,36.09,36.1,36.09,36.1,12600.0,23.4485,23.455,23.4485,23.455,12600.0
2009-09-04 12:50:00,36.1,36.13,36.1,36.11,37900.0,23.455,23.4745,23.455,23.4615,37900.0
2009-09-04 12:55:00,36.11,36.14,36.11,36.12,27100.0,23.4615,23.481,23.4615,23.468,27100.0
2009-09-04 13:00:00,36.12,36.12,36.09,36.09,5600.0,23.468,23.468,23.4485,23.4485,5600.0
2009-09-04 13:05:00,36.09,36.12,36.08,36.1,17300.0,23.4485,23.468,23.442,23.455,17300.0
2009-09-04 13:10:00,36.1,36.12,36.1,36.11,16000.0,23.455,23.468,23.455,23.4615,16000.0
2009-09-04 13:15:00,36.12,36.16,36.11,36.15,23200.0,23.468,23.494,23.4615,23.4875,23200.0
2009-09-04 13:20:00,36.14,36.21,36.14,36.18,102800.0,23.481,23.5265,23.481,23.507,102800.0
2009-09-04 13:25:00,36.19,36.2,36.18,36.19,66900.0,23.5135,23.52,23.507,23.5135,66900.0
2009-09-04 13:30:00,36.19,36.21,36.18,36.2,108400.0,23.5135,23.5265,23.507,23.52,108400.0
2009-09-04 13:35:00,36.19,36.2,36.16,36.17,121000.0,23.5135,23.52,23.494,23.5005,121000.0
2009-09-04 13:40:00,36.15,36.15,36.08,36.1,19500.0,23.4875,23.4875,23.442,23.455,19500.0
2009-09-04 13:45:00,36.09,36.11,36.07,36.09,36600.0,23.4485,23.4615,23.4355,23.4485,36600.0
2009-09-04 13:50:00,36.1,36.1,36.05,36.05,22200.0,23.455,23.455,23.4225,23.4225,22200.0
2009-09-04 13:55:00,36.06,36.09,36.05,36.05,22200.0,23.429,23.4485,23.4225,23.4225,22200.0
2009-09-04 14:00:00,36.06,36.08,36.06,36.08,9900.0,23.429,23.442,23.429,23.442,9900.0
2009-09-04 14:05:00,36.08,36.09,36.05,36.09,11300.0,23.442,23.4485,23.4225,23.4485,11300.0
2009-09-04 14:10:00,36.09,36.11,36.07,36.11,18700.0,23.4485,23.4615,23.4355,23.4615,18700.0
2009-09-04 14:15:00,36.11,36.11,36.07,36.09,8000.0,23.4615,23.4615,23.4355,23.4485,8000.0
2009-09-04 14:20:00,36.09,36.1,36.08,36.08,12100.0,23.4485,23.455,23.442,23.442,12100.0
2009-09-04 14:25:00,36.09,36.09,36.05,36.05,9000.0,23.4485,23.4485,23.4225,23.4225,9000.0
2009-09-04 14:30:00,36.04,36.04,36.0,36.01,8100.0,23.416,23.416,23.39,23.3965,8100.0
2009-09-04 14:35:00,36.02,36.02,35.98,35.99,32600.0,23.403,23.403,23.377,23.3835,32600.0
2009-09-04 14:40:00,35.99,36.04,35.99,36.04,26900.0,23.3835,23.416,23.3835,23.416,26900.0
2009-09-04 14:45:00,36.04,36.08,36.04,36.06,21700.0,23.416,23.442,23.416,23.429,21700.0
2009-09-04 14:50:00,36.07,36.12,36.07,36.11,25400.0,23.4355,23.468,23.4355,23.4615,25400.0
2009-09-04 14:55:00,36.12,36.15,36.12,36.15,31300.0,23.468,23.4875,23.468,23.4875,31300.0
2009-09-04 15:00:00,36.15,36.16,36.13,36.13,29700.0,23.4875,23.494,23.4745,23.4745,29700.0
2009-09-04 15:05:00,36.12,36.14,36.05,36.05,45100.0,23.468,23.481,23.4225,23.4225,45100.0
2009-09-04 15:10:00,36.04,36.06,36.02,36.02,41900.0,23.416,23.429,23.403,23.403,41900.0
2009-09-04 15:15:00,36.01,36.07,36.01,36.06,22500.0,23.3965,23.4355,23.3965,23.429,22500.0
2009-09-04 15:20:00,36.06,36.1,36.06,36.07,12100.0,23.429,23.455,23.429,23.4355,12100.0
2009-09-04 15:25:00,36.07,36.09,36.06,36.09,9100.0,23.4355,23.4485,23.429,23.4485,9100.0
2009-09-04 15:30:00,36.1,36.11,36.06,36.08,21400.0,23.455,23.4615,23.429,23.442,21400.0
2009-09-04 15:35:00,36.08,36.12,36.08,36.12,34600.0,23.442,23.468,23.442,23.468,34600.0
2009-09-04 15:40:00,36.12,36.15,36.1,36.11,90900.0,23.468,23.4875,23.455,23.4615,90900.0
2009-09-04 15:45:00,36.1,36.16,36.1,36.15,44500.0,23.455,23.494,23.455,23.4875,44500.0
2009-09-04 15:50:00,36.15,36.18,36.11,36.13,606500.0,23.4875,23.507,23.4615,23.4745,606500.0
2009-09-04 15:55:00,36.13,36.22,36.12,36.21,400200.0,23.4745,23.5329,23.468,23.5265,400200.0
2009-09-08 09:30:00,37.04,37.05,36.94,36.99,263300.0,24.0657,24.0722,24.0007,24.0332,263300.0
2009-09-08 09:35:00,36.98,37.02,36.93,36.94,106600.0,24.0267,24.0527,23.9943,24.0007,106600.0
2009-09-08 09:40:00,36.94,36.94,36.87,36.91,121000.0,24.0007,24.0007,23.9553,23.9813,121000.0
2009-09-08 09:45:00,36.91,36.93,36.87,36.93,172600.0,23.9813,23.9943,23.9553,23.9943,172600.0
2009-09-08 09:50:00,36.93,36.94,36.89,36.94,114400.0,23.9943,24.0007,23.9683,24.0007,114400.0
2009-09-08 09:55:00,36.94,36.94,36.86,36.88,118200.0,24.0007,24.0007,23.9488,23.9618,118200.0
2009-09-08 10:00:00,36.88,36.92,36.82,36.87,58700.0,23.9618,23.9878,23.9228,23.9553,58700.0
2009-09-08 10:05:00,36.84,36.84,36.79,36.82,96500.0,23.9358,23.9358,23.9033,23.9228,96500.0
2009-09-08 10:10:00,36.81,36.89,36.81,36.86,72500.0,23.9163,23.9683,23.9163,23.9488,72500.0
2009-09-08 10:15:00,36.87,36.87,36.84,36.85,30200.0,23.9553,23.9553,23.9358,23.9423,30200.0
2009-09-08 10:20:00,36.85,36.9,36.83,36.89,28500.0,23.9423,23.9748,23.9293,23.9683,28500.0
2009-09-08 10:25:00,36.89,36.92,36.87,36.91,57600.0,23.9683,23.9878,23.9553,23.9813,57600.0
2009-09-08 10:30:00,36.93,37.0,36.93,36.99,52400.0,23.9943,24.0397,23.9943,24.0332,52400.0
2009-09-08 10:35:00,36.99,37.02,36.99,37.01,27200.0,24.0332,24.0527,24.0332,24.0462,27200.0
2009-09-08 10:40:00,37.01,37.02,36.97,36.98,46500.0,24.0462,24.0527,24.0202,24.0267,46500.0
2009-09-08 10:45:00,36.97,36.98,36.97,36.98,34400.0,24.0202,24.0267,24.0202,24.0267,34400.0
2009-09-08 10:50:00,36.98,37.01,36.97,36.97,20000.0,24.0267,24.0462,24.0202,24.0202,20000.0
2009-09-08 10:55:00,36.97,37.03,36.97,37.02,88100.0,24.0202,24.0592,24.0202,24.0527,88100.0
2009-09-08 11:00:00,37.02,37.04,37.0,37.01,83300.0,24.0527,24.0657,24.0397,24.0462,83300.0
2009-09-08 11:05:00,37.01,37.03,36.97,36.98,55800.0,24.0462,24.0592,24.0202,24.0267,55800.0
2009-09-08 11:10:00,36.97,37.0,36.97,36.99,37500.0,24.0202,24.0397,24.0202,24.0332,37500.0
2009-09-08 11:15:00,36.98,36.99,36.97,36.98,23900.0,24.0267,24.0332,24.0202,24.0267,23900.0
2009-09-08 11:20:00,36.98,36.98,36.97,36.98,11300.0,24.0267,24.0267,24.0202,24.0267,11300.0
2009-09-08 11:25:00,36.98,37.01,36.97,37.0,51500.0,24.0267,24.0462,24.0202,24.0397,51500.0
2009-09-08 11:30:00,37.0,37.0,36.95,36.95,22500.0,24.0397,24.0397,24.0072,24.0072,22500.0
2009-09-08 11:35:00,36.95,36.95,36.89,36.9,29400.0,24.0072,24.0072,23.9683,23.9748,29400.0
2009-09-08 11:40:00,36.9,36.91,36.86,36.87,152300.0,23.9748,23.9813,23.9488,23.9553,152300.0
2009-09-08 11:45:00,36.87,36.87,36.85,36.86,11000.0,23.9553,23.9553,23.9423,23.9488,11000.0
2009-09-08 11:50:00,36.85,36.86,36.83,36.85,31300.0,23.9423,23.9488,23.9293,23.9423,31300.0
2009-09-08 11:55:00,36.85,36.87,36.84,36.87,29000.0,23.9423,23.9553,23.9358,23.9553,29000.0
2009-09-08 12:00:00,36.87,36.87,36.84,36.85,11500.0,23.9553,23.9553,23.9358,23.9423,11500.0
2009-09-08 12:05:00,36.85,36.86,36.83,36.84,32800.0,23.9423,23.9488,23.9293,23.9358,32800.0
2009-09-08 12:10:00,36.84,36.86,36.83,36.86,30500.0,23.9358,23.9488,23.9293,23.9488,30500.0
2009-09-08 12:15:00,36.86,36.87,36.85,36.85,52100.0,23.9488,23.9553,23.9423,23.9423,52100.0
2009-09-08 12:20:00,36.85,36.88,36.84,36.87,41600.0,23.9423,23.9618,23.9358,23.9553,41600.0
2009-09-08 12:25:00,36.87,36.9,36.86,36.89,43700.0,23.9553,23.9748,23.9488,23.9683,43700.0
2009-09-08 12:30:00,36.89,36.89,36.88,36.88,47300.0,23.9683,23.9683,23.9618,23.9618,47300.0
2009-09-08 12:35:00,36.88,36.9,36.87,36.89,9300.0,23.9618,23.9748,23.9553,23.9683,9300.0
2009-09-08 12:40:00,36.88,36.94,36.88,36.93,11400.0,23.9618,24.0007,23.9618,23.9943,11400.0
2009-09-08 12:45:00,36.93,36.93,36.88,36.89,21200.0,23.9943,23.9943,23.9618,23.9683,21200.0
2009-09-08 12:50:00,36.89,36.9,36.88,36.9,7600.0,23.9683,23.9748,23.9618,23.9748,7600.0
2009-09-08 12:55:00,36.9,36.91,36.88,36.9,132500.0,23.9748,23.9813,23.9618,23.9748,132500.0
2009-09-08 13:00:00,36.9,36.92,36.89,36.9,145900.0,23.9748,23.9878,23.9683,23.9748,145900.0
2009-09-08 13:05:00,36.91,36.92,36.9,36.91,11400.0,23.9813,23.9878,23.9748,23.9813,11400.0
2009-09-08 13:10:00,36.9,36.91,36.83,36.83,26200.0,23.9748,23.9813,23.9293,23.9293,26200.0
2009-09-08 13:15:00,36.83,36.88,36.83,36.87,8000.0,23.9293,23.9618,23.9293,23.9553,8000.0
2009-09-08 13:20:00,36.88,36.89,36.87,36.87,12400.0,23.9618,23.9683,23.9553,23.9553,12400.0
2009-09-08 13:25:00,36.88,36.89,36.85,36.89,27500.0,23.9618,23.9683,23.9423,23.9683,27500.0
2009-09-08 13:30:00,36.89,36.9,36.85,36.85,7700.0,23.9683,23.9748,23.9423,23.9423,7700.0
2009-09-08 13:35:00,36.86,36.87,36.85,36.86,20400.0,23.9488,23.9553,23.9423,23.9488,20400.0
2009-09-08 13:40:00,36.85,36.91,36.85,36.87,28300.0,23.9423,23.9813,23.9423,23.9553,28300.0
2009-09-08 13:45:00,36.86,36.86,36.8,36.8,15100.0,23.9488,23.9488,23.9098,23.9098,15100.0
2009-09-08 13:50:00,36.81,36.86,36.8,36.85,16000.0,23.9163,23.9488,23.9098,23.9423,16000.0
2009-09-08 13:55:00,36.84,36.87,36.83,36.85,25700.0,23.9358,23.9553,23.9293,23.9423,25700.0
2009-09-08 14:00:00,36.86,36.86,36.82,36.82,51100.0,23.9488,23.9488,23.9228,23.9228,51100.0
2009-09-08 14:05:00,36.81,36.87,36.81,36.87,16100.0,23.9163,23.9553,23.9163,23.9553,16100.0
2009-09-08 14:10:00,36.87,36.91,36.86,36.91,18900.0,23.9553,23.9813,23.9488,23.9813,18900.0
2009-09-08 14:15:00,36.91,36.92,36.86,36.86,27300.0,23.9813,23.9878,23.9488,23.9488,27300.0
2009-09-08 14:20:00,36.86,36.91,36.86,36.88,29800.0,23.9488,23.9813,23.9488,23.9618,29800.0
2009-09-08 14:25:00,36.88,36.92,36.88,36.92,55000.0,23.9618,23.9878,23.9618,23.9878,55000.0
2009-09-08 14:30:00,36.92,36.92,36.9,36.9,19800.0,23.9878,23.9878,23.9748,23.9748,19800.0
2009-09-08 14:35:00,36.91,36.92,36.9,36.9,25300.0,23.9813,23.9878,23.9748,23.9748,25300.0
2009-09-08 14:40:00,36.9,36.92,36.89,36.9,110500.0,23.9748,23.9878,23.9683,23.9748,110500.0
2009-09-08 14:45:00,36.91,36.91,36.88,36.91,82200.0,23.9813,23.9813,23.9618,23.9813,82200.0
2009-09-08 14:50:00,36.92,36.92,36.89,36.89,66200.0,23.9878,23.9878,23.9683,23.9683,66200.0
2009-09-08 14:55:00,36.89,36.93,36.89,36.91,147900.0,23.9683,23.9943,23.9683,23.9813,147900.0
2009-09-08 15:00:00,36.9,36.9,36.86,36.88,118100.0,23.9748,23.9748,23.9488,23.9618,118100.0
2009-09-08 15:05:00,36.88,36.89,36.84,36.86,122600.0,23.9618,23.9683,23.9358,23.9488,122600.0
2009-09-08 15:10:00,36.86,36.87,36.84,36.86,47600.0,23.9488,23.9553,23.9358,23.9488,47600.0
2009-09-08 15:15:00,36.86,36.89,36.85,36.87,25200.0,23.9488,23.9683,23.9423,23.9553,25200.0
2009-09-08 15:20:00,36.87,36.92,36.85,36.92,43100.0,23.9553,23.9878,23.9423,23.9878,43100.0
2009-09-08 15:25:00,36.92,36.94,36.91,36.92,30400.0,23.9878,24.0007,23.9813,23.9878,30400.0
2009-09-08 15:30:00,36.93,36.93,36.91,36.93,59400.0,23.9943,23.9943,23.9813,23.9943,59400.0
2009-09-08 15:35:00,36.93,36.95,36.92,36.94,121100.0,23.9943,24.0072,23.9878,24.0007,121100.0
2009-09-08 15:40:00,36.94,36.95,36.9,36.93,56100.0,24.0007,24.0072,23.9748,23.9943,56100.0
2009-09-08 15:45:00,36.94,36.94,36.88,36.92,73100.0,24.0007,24.0007,23.9618,23.9878,73100.0
2009-09-08 15:50:00,36.92,36.93,36.91,36.93,50100.0,23.9878,23.9943,23.9813,23.9943,50100.0
2009-09-08 15:55:00,36.93,37.0,36.93,36.99,151200.0,23.9943,24.0397,23.9943,24.0332,151200.0
2009-09-09 09:30:00,37.19,37.19,36.97,36.97,121600.0,24.1632,24.1632,24.0202,24.0202,121600.0
2009-09-09 09:35:00,36.96,37.01,36.94,36.96,155700.0,24.0137,24.0462,24.0007,24.0137,155700.0
2009-09-09 09:40:00,36.96,37.0,36.95,36.99,117900.0,24.0137,24.0397,24.0072,24.0332,117900.0
2009-09-09 09:45:00,37.0,37.07,36.99,37.06,80800.0,24.0397,24.0852,24.0332,24.0787,80800.0
2009-09-09 09:50:00,37.06,37.14,37.06,37.12,151900.0,24.0787,24.1307,24.0787,24.1177,151900.0
2009-09-09 09:55:00,37.12,37.13,37.04,37.04,208900.0,24.1177,24.1242,24.0657,24.0657,208900.0
2009-09-09 10:00:00,37.05,37.12,37.05,37.12,108800.0,24.0722,24.1177,24.0722,24.1177,108800.0
2009-09-09 10:05:00,37.12,37.16,37.11,37.14,60400.0,24.1177,24.1437,24.1112,24.1307,60400.0
2009-09-09 10:10:00,37.15,37.17,37.14,37.15,91100.0,24.1372,24.1502,24.1307,24.1372,91100.0
2009-09-09 10:15:00,37.15,37.2,37.15,37.2,79900.0,24.1372,24.1697,24.1372,24.1697,79900.0
2009-09-09 10:20:00,37.2,37.2,37.15,37.16,36100.0,24.1697,24.1697,24.1372,24.1437,36100.0
2009-09-09 10:25:00,37.16,37.19,37.14,37.16,29900.0,24.1437,24.1632,24.1307,24.1437,29900.0
2009-09-09 10:30:00,37.16,37.16,37.12,37.14,36300.0,24.1437,24.1437,24.1177,24.1307,36300.0
2009-09-09 10:35:00,37.13,37.17,37.11,37.17,83000.0,24.1242,24.1502,24.1112,24.1502,83000.0
2009-09-09 10:40:00,37.17,37.2,37.14,37.2,81400.0,24.1502,24.1697,24.1307,24.1697,81400.0
2009-09-09 10:45:00,37.19,37.19,37.16,37.17,69000.0,24.1632,24.1632,24.1437,24.1502,69000.0
2009-09-09 10:50:00,37.16,37.17,37.15,37.17,128000.0,24.1437,24.1502,24.1372,24.1502,128000.0
2009-09-09 10:55:00,37.17,37.18,37.15,37.15,89900.0,24.1502,24.1567,24.1372,24.1372,89900.0
2009-09-09 11:00:00,37.15,37.19,37.15,37.17,146300.0,24.1372,24.1632,24.1372,24.1502,146300.0
2009-09-09 11:05:00,37.17,37.2,37.14,37.16,100200.0,24.1502,24.1697,24.1307,24.1437,100200.0
2009-09-09 11:10:00,37.17,37.17,37.15,37.16,67000.0,24.1502,24.1502,24.1372,24.1437,67000.0
2009-09-09 11:15:00,37.16,37.17,37.15,37.15,70400.0,24.1437,24.1502,24.1372,24.1372,70400.0
2009-09-09 11:20:00,37.16,37.24,37.16,37.24,131800.0,24.1437,24.1957,24.1437,24.1957,131800.0
2009-09-09 11:25:00,37.24,37.28,37.24,37.27,80600.0,24.1957,24.2217,24.1957,24.2152,80600.0
2009-09-09 11:30:00,37.27,37.3,37.26,37.3,68100.0,24.2152,24.2346,24.2087,24.2346,68100.0
2009-09-09 11:35:00,37.3,37.3,37.27,37.29,75200.0,24.2346,24.2346,24.2152,24.2282,75200.0
2009-09-09 11:40:00,37.29,37.34,37.26,37.33,43600.0,24.2282,24.2606,24.2087,24.2541,43600.0
2009-09-09 11:45:00,37.33,37.33,37.27,37.27,74500.0,24.2541,24.2541,24.2152,24.2152,74500.0
2009-09-09 11:50:00,37.27,37.28,37.25,37.25,70300.0,24.2152,24.2217,24.2022,24.2022,70300.0
2009-09-09 11:55:00,37.25,37.26,37.22,37.24,44400.0,24.2022,24.2087,24.1827,24.1957,44400.0
2009-09-09 12:00:00,37.24,37.24,37.23,37.23,92300.0,24.1957,24.1957,24.1892,24.1892,92300.0
2009-09-09 12:05:00,37.23,37.24,37.22,37.24,89600.0,24.1892,24.1957,24.1827,24.1957,89600.0
2009-09-09 12:10:00,37.24,37.25,37.23,37.23,59600.0,24.1957,24.2022,24.1892,24.1892,59600.0
2009-09-09 12:15:00,37.23,37.23,37.22,37.23,24600.0,24.1892,24.1892,24.1827,24.1892,24600.0
2009-09-09 12:20:00,37.23,37.23,37.21,37.22,44800.0,24.1892,24.1892,24.1762,24.1827,44800.0
2009-09-09 12:25:00,37.22,37.23,37.19,37.19,164800.0,24.1827,24.1892,24.1632,24.1632,164800.0
2009-09-09 12:30:00,37.2,37.21,37.18,37.2,209800.0,24.1697,24.1762,24.1567,24.1697,209800.0
2009-09-09 12:35:00,37.19,37.21,37.17,37.21,133700.0,24.1632,24.1762,24.1502,24.1762,133700.0
2009-09-09 12:40:00,37.21,37.22,37.2,37.21,29400.0,24.1762,24.1827,24.1697,24.1762,29400.0
2009-09-09 12:45:00,37.21,37.24,37.21,37.21,30100.0,24.1762,24.1957,24.1762,24.1762,30100.0
2009-09-09 12:50:00,37.21,37.23,37.2,37.21,29000.0,24.1762,24.1892,24.1697,24.1762,29000.0
2009-09-09 12:55:00,37.21,37.22,37.2,37.22,82100.0,24.1762,24.1827,24.1697,24.1827,82100.0
2009-09-09 13:00:00,37.22,37.22,37.15,37.18,119700.0,24.1827,24.1827,24.1372,24.1567,119700.0
2009-09-09 13:05:00,37.18,37.22,37.16,37.21,71200.0,24.1567,24.1827,24.1437,24.1762,71200.0
2009-09-09 13:10:00,37.2,37.21,37.18,37.2,65200.0,24.1697,24.1762,24.1567,24.1697,65200.0
2009-09-09 13:15:00,37.2,37.22,37.19,37.21,111000.0,24.1697,24.1827,24.1632,24.1762,111000.0
2009-09-09 13:20:00,37.2,37.22,37.2,37.21,61000.0,24.1697,24.1827,24.1697,24.1762,61000.0
2009-09-09 13:25:00,37.21,37.21,37.15,37.18,50000.0,24.1762,24.1762,24.1372,24.1567,50000.0
2009-09-09 13:30:00,37.18,37.19,37.16,37.17,23400.0,24.1567,24.1632,24.1437,24.1502,23400.0
2009-09-09 13:35:00,37.17,37.18,37.16,37.17,31800.0,24.1502,24.1567,24.1437,24.1502,31800.0
2009-09-09 13:40:00,37.17,37.17,37.15,37.16,68500.0,24.1502,24.1502,24.1372,24.1437,68500.0
2009-09-09 13:45:00,37.16,37.17,37.13,37.13,42200.0,24.1437,24.1502,24.1242,24.1242,42200.0
2009-09-09 13:50:00,37.13,37.14,37.12,37.13,52900.0,24.1242,24.1307,24.1177,24.1242,52900.0
2009-09-09 13:55:00,37.14,37.14,37.12,37.13,75600.0,24.1307,24.1307,24.1177,24.1242,75600.0
2009-09-09 14:00:00,37.13,37.15,37.1,37.11,61300.0,24.1242,24.1372,24.1047,24.1112,61300.0
2009-09-09 14:05:00,37.11,37.11,37.05,37.06,70800.0,24.1112,24.1112,24.0722,24.0787,70800.0
2009-09-09 14:10:00,37.06,37.08,37.01,37.02,127500.0,24.0787,24.0917,24.0462,24.0527,127500.0
2009-09-09 14:15:00,37.02,37.04,37.0,37.01,150700.0,24.0527,24.0657,24.0397,24.0462,150700.0
2009-09-09 14:20:00,37.01,37.02,36.99,37.02,121900.0,24.0462,24.0527,24.0332,24.0527,121900.0
2009-09-09 14:25:00,37.01,37.05,37.0,37.03,26100.0,24.0462,24.0722,24.0397,24.0592,26100.0
2009-09-09 14:30:00,37.02,37.08,37.01,37.06,318300.0,24.0527,24.0917,24.0462,24.0787,318300.0
2009-09-09 14:35:00,37.05,37.07,37.03,37.03,35300.0,24.0722,24.0852,24.0592,24.0592,35300.0
2009-09-09 14:40:00,37.03,37.04,36.99,37.01,42400.0,24.0592,24.0657,24.0332,24.0462,42400.0
2009-09-09 14:45:00,37.02,37.03,36.99,37.0,87800.0,24.0527,24.0592,24.0332,24.0397,87800.0
2009-09-09 14:50:00,37.0,37.0,36.93,36.95,81200.0,24.0397,24.0397,23.9943,24.0072,81200.0
2009-09-09 14:55:00,36.95,36.98,36.93,36.97,77000.0,24.0072,24.0267,23.9943,24.0202,77000.0
2009-09-09 15:00:00,36.97,37.02,36.97,36.99,122300.0,24.0202,24.0527,24.0202,24.0332,122300.0
2009-09-09 15:05:00,36.99,37.04,36.98,37.03,86600.0,24.0332,24.0657,24.0267,24.0592,86600.0
2009-09-09 15:10:00,37.03,37.08,37.03,37.07,149100.0,24.0592,24.0917,24.0592,24.0852,149100.0
2009-09-09 15:15:00,37.07,37.08,37.05,37.06,24400.0,24.0852,24.0917,24.0722,24.0787,24400.0
2009-09-09 15:20:00,37.06,37.08,37.05,37.08,58200.0,24.0787,24.0917,24.0722,24.0917,58200.0
2009-09-09 15:25:00,37.09,37.11,37.06,37.08,37800.0,24.0982,24.1112,24.0787,24.0917,37800.0
2009-09-09 15:30:00,37.08,37.1,37.02,37.05,56400.0,24.0917,24.1047,24.0527,24.0722,56400.0
2009-09-09 15:35:00,37.04,37.05,37.02,37.05,41300.0,24.0657,24.0722,24.0527,24.0722,41300.0
2009-09-09 15:40:00,37.05,37.08,37.04,37.06,76600.0,24.0722,24.0917,24.0657,24.0787,76600.0
2009-09-09 15:45:00,37.06,37.13,37.06,37.11,184300.0,24.0787,24.1242,24.0787,24.1112,184300.0
2009-09-09 15:50:00,37.12,37.14,37.07,37.08,154000.0,24.1177,24.1307,24.0852,24.0917,154000.0
2009-09-09 15:55:00,37.07,37.12,37.04,37.07,142500.0,24.0852,24.1177,24.0657,24.0852,142500.0
2009-09-10 09:30:00,37.21,37.21,37.04,37.12,135500.0,24.1762,24.1762,24.0657,24.1177,135500.0
2009-09-10 09:35:00,37.12,37.14,37.01,37.01,100600.0,24.1177,24.1307,24.0462,24.0462,100600.0
2009-09-10 09:40:00,37.02,37.09,36.95,36.95,156300.0,24.0527,24.0982,24.0072,24.0072,156300.0
2009-09-10 09:45:00,36.95,36.96,36.88,36.93,163400.0,24.0072,24.0137,23.9618,23.9943,163400.0
2009-09-10 09:50:00,36.93,36.99,36.92,36.99,62300.0,23.9943,24.0332,23.9878,24.0332,62300.0
2009-09-10 09:55:00,37.0,37.04,37.0,37.02,68700.0,24.0397,24.0657,24.0397,24.0527,68700.0
2009-09-10 10:00:00,37.03,37.1,37.03,37.06,62600.0,24.0592,24.1047,24.0592,24.0787,62600.0
2009-09-10 10:05:00,37.06,37.09,37.05,37.09,38200.0,24.0787,24.0982,24.0722,24.0982,38200.0
2009-09-10 10:10:00,37.08,37.13,37.08,37.1,42600.0,24.0917,24.1242,24.0917,24.1047,42600.0
2009-09-10 10:15:00,37.11,37.11,37.05,37.07,89500.0,24.1112,24.1112,24.0722,24.0852,89500.0
2009-09-10 10:20:00,37.07,37.07,37.03,37.05,45400.0,24.0852,24.0852,24.0592,24.0722,45400.0
2009-09-10 10:25:00,37.05,37.1,37.05,37.07,33300.0,24.0722,24.1047,24.0722,24.0852,33300.0
2009-09-10 10:30:00,37.07,37.09,37.05,37.07,56500.0,24.0852,24.0982,24.0722,24.0852,56500.0
2009-09-10 10:35:00,37.06,37.17,37.06,37.17,24500.0,24.0787,24.1502,24.0787,24.1502,24500.0
2009-09-10 10:40:00,37.17,37.19,37.15,37.18,54700.0,24.1502,24.1632,24.1372,24.1567,54700.0
2009-09-10 10:45:00,37.17,37.17,37.13,37.17,16600.0,24.1502,24.1502,24.1242,24.1502,16600.0
2009-09-10 10:50:00,37.17,37.24,37.17,37.23,48900.0,24.1502,24.1957,24.1502,24.1892,48900.0
2009-09-10 10:55:00,37.23,37.25,37.23,37.24,22700.0,24.1892,24.2022,24.1892,24.1957,22700.0
2009-09-10 11:00:00,37.25,37.26,37.21,37.24,58100.0,24.2022,24.2087,24.1762,24.1957,58100.0
2009-09-10 11:05:00,37.25,37.31,37.25,37.28,27400.0,24.2022,24.2411,24.2022,24.2217,27400.0
2009-09-10 11:10:00,37.27,37.29,37.25,37.27,33200.0,24.2152,24.2282,24.2022,24.2152,33200.0
2009-09-10 11:15:00,37.26,37.27,37.23,37.23,36900.0,24.2087,24.2152,24.1892,24.1892,36900.0
2009-09-10 11:20:00,37.23,37.25,37.2,37.22,50600.0,24.1892,24.2022,24.1697,24.1827,50600.0
2009-09-10 11:25:00,37.22,37.26,37.22,37.24,33400.0,24.1827,24.2087,24.1827,24.1957,33400.0
2009-09-10 11:30:00,37.24,37.24,37.22,37.23,11700.0,24.1957,24.1957,24.1827,24.1892,11700.0
2009-09-10 11:35:00,37.24,37.29,37.24,37.29,38700.0,24.1957,24.2282,24.1957,24.2282,38700.0
2009-09-10 11:40:00,37.29,37.3,37.23,37.27,17700.0,24.2282,24.2346,24.1892,24.2152,17700.0
2009-09-10 11:45:00,37.27,37.31,37.26,37.29,24900.0,24.2152,24.2411,24.2087,24.2282,24900.0
2009-09-10 11:50:00,37.29,37.29,37.25,37.26,25300.0,24.2282,24.2282,24.2022,24.2087,25300.0
2009-09-10 11:55:00,37.26,37.27,37.25,37.27,35700.0,24.2087,24.2152,24.2022,24.2152,35700.0
2009-09-10 12:00:00,37.27,37.28,37.26,37.27,16700.0,24.2152,24.2217,24.2087,24.2152,16700.0
2009-09-10 12:05:00,37.28,37.28,37.25,37.26,106300.0,24.2217,24.2217,24.2022,24.2087,106300.0
2009-09-10 12:10:00,37.26,37.29,37.25,37.28,102300.0,24.2087,24.2282,24.2022,24.2217,102300.0
2009-09-10 12:15:00,37.28,37.28,37.25,37.26,15200.0,24.2217,24.2217,24.2022,24.2087,15200.0
2009-09-10 12:20:00,37.25,37.28,37.24,37.28,14000.0,24.2022,24.2217,24.1957,24.2217,14000.0
2009-09-10 12:25:00,37.28,37.28,37.26,37.27,7700.0,24.2217,24.2217,24.2087,24.2152,7700.0
2009-09-10 12:30:00,37.27,37.3,37.27,37.29,11700.0,24.2152,24.2346,24.2152,24.2282,11700.0
2009-09-10 12:35:00,37.29,37.31,37.28,37.31,7200.0,24.2282,24.2411,24.2217,24.2411,7200.0
2009-09-10 12:40:00,37.31,37.33,37.28,37.29,46300.0,24.2411,24.2541,24.2217,24.2282,46300.0
2009-09-10 12:45:00,37.3,37.32,37.3,37.31,7400.0,24.2346,24.2476,24.2346,24.2411,7400.0
2009-09-10 12:50:00,37.3,37.33,37.3,37.32,11700.0,24.2346,24.2541,24.2346,24.2476,11700.0
2009-09-10 12:55:00,37.32,37.33,37.31,37.32,24500.0,24.2476,24.2541,24.2411,24.2476,24500.0
2009-09-10 13:00:00,37.31,37.36,37.3,37.36,33300.0,24.2411,24.2736,24.2346,24.2736,33300.0
2009-09-10 13:05:00,37.36,37.4,37.35,37.38,46500.0,24.2736,24.2996,24.2671,24.2866,46500.0
2009-09-10 13:10:00,37.39,37.4,37.36,37.38,27300.0,24.2931,24.2996,24.2736,24.2866,27300.0
2009-09-10 13:15:00,37.39,37.42,37.38,37.38,36700.0,24.2931,24.3126,24.2866,24.2866,36700.0
2009-09-10 13:20:00,37.38,37.39,37.36,37.38,18300.0,24.2866,24.2931,24.2736,24.2866,18300.0
2009-09-10 13:25:00,37.37,37.38,37.37,37.38,21300.0,24.2801,24.2866,24.2801,24.2866,21300.0
2009-09-10 13:30:00,37.37,37.39,37.36,37.37,63900.0,24.2801,24.2931,24.2736,24.2801,63900.0
2009-09-10 13:35:00,37.38,37.39,37.36,37.37,101000.0,24.2866,24.2931,24.2736,24.2801,101000.0
2009-09-10 13:40:00,37.38,37.39,37.36,37.36,95700.0,24.2866,24.2931,24.2736,24.2736,95700.0
2009-09-10 13:45:00,37.37,37.46,37.37,37.46,37900.0,24.2801,24.3386,24.2801,24.3386,37900.0
2009-09-10 13:50:00,37.46,37.49,37.45,37.49,40200.0,24.3386,24.3581,24.3321,24.3581,40200.0
2009-09-10 13:55:00,37.49,37.52,37.48,37.52,42700.0,24.3581,24.3776,24.3516,24.3776,42700.0
2009-09-10 14:00:00,37.52,37.55,37.51,37.51,170900.0,24.3776,24.3971,24.3711,24.3711,170900.0
2009-09-10 14:05:00,37.51,37.52,37.48,37.49,18300.0,24.3711,24.3776,24.3516,24.3581,18300.0
2009-09-10 14:10:00,37.49,37.49,37.47,37.47,40500.0,24.3581,24.3581,24.3451,24.3451,40500.0
2009-09-10 14:15:00,37.47,37.48,37.47,37.48,18200.0,24.3451,24.3516,24.3451,24.3516,18200.0
2009-09-10 14:20:00,37.48,37.48,37.47,37.47,22900.0,24.3516,24.3516,24.3451,24.3451,22900.0
2009-09-10 14:25:00,37.47,37.49,37.45,37.48,164800.0,24.3451,24.3581,24.3321,24.3516,164800.0
2009-09-10 14:30:00,37.48,37.49,37.46,37.46,40700.0,24.3516,24.3581,24.3386,24.3386,40700.0
2009-09-10 14:35:00,37.47,37.49,37.46,37.48,23400.0,24.3451,24.3581,24.3386,24.3516,23400.0
2009-09-10 14:40:00,37.49,37.5,37.48,37.49,49700.0,24.3581,24.3646,24.3516,24.3581,49700.0
2009-09-10 14:45:00,37.48,37.49,37.46,37.47,24800.0,24.3516,24.3581,24.3386,24.3451,24800.0
2009-09-10 14:50:00,37.47,37.48,37.45,37.46,17500.0,24.3451,24.3516,24.3321,24.3386,17500.0
2009-09-10 14:55:00,37.46,37.49,37.46,37.47,31400.0,24.3386,24.3581,24.3386,24.3451,31400.0
2009-09-10 15:00:00,37.48,37.48,37.41,37.42,22000.0,24.3516,24.3516,24.3061,24.3126,22000.0
2009-09-10 15:05:00,37.41,37.41,37.35,37.37,37500.0,24.3061,24.3061,24.2671,24.2801,37500.0
2009-09-10 15:10:00,37.37,37.39,37.35,37.39,23900.0,24.2801,24.2931,24.2671,24.2931,23900.0
2009-09-10 15:15:00,37.39,37.4,37.36,37.38,82000.0,24.2931,24.2996,24.2736,24.2866,82000.0
2009-09-10 15:20:00,37.37,37.41,37.37,37.41,99100.0,24.2801,24.3061,24.2801,24.3061,99100.0
2009-09-10 15:25:00,37.41,37.43,37.39,37.43,35300.0,24.3061,24.3191,24.2931,24.3191,35300.0
2009-09-10 15:30:00,37.43,37.47,37.42,37.47,139900.0,24.3191,24.3451,24.3126,24.3451,139900.0
2009-09-10 15:35:00,37.46,37.46,37.43,37.46,36600.0,24.3386,24.3386,24.3191,24.3386,36600.0
2009-09-10 15:40:00,37.46,37.48,37.46,37.48,25900.0,24.3386,24.3516,24.3386,24.3516,25900.0
2009-09-10 15:45:00,37.48,37.5,37.47,37.5,193200.0,24.3516,24.3646,24.3451,24.3646,193200.0
2009-09-10 15:50:00,37.5,37.57,37.5,37.54,345200.0,24.3646,24.4101,24.3646,24.3906,345200.0
2009-09-10 15:55:00,37.55,37.59,37.51,37.59,769300.0,24.3971,24.4231,24.3711,24.4231,769300.0
2009-09-11 09:30:00,37.67,37.74,37.62,37.63,368100.0,24.475,24.5205,24.4426,24.4491,368100.0
2009-09-11 09:35:00,37.63,37.75,37.63,37.75,380800.0,24.4491,24.527,24.4491,24.527,380800.0
2009-09-11 09:40:00,37.74,37.75,37.65,37.66,191300.0,24.5205,24.527,24.4621,24.4685,191300.0
2009-09-11 09:45:00,37.66,37.72,37.65,37.72,226800.0,24.4685,24.5075,24.4621,24.5075,226800.0
2009-09-11 09:50:00,37.72,37.77,37.68,37.77,278400.0,24.5075,24.54,24.4815,24.54,278400.0
2009-09-11 09:55:00,37.77,37.78,37.71,37.77,302600.0,24.54,24.5465,24.501,24.54,302600.0
2009-09-11 10:00:00,37.79,37.81,37.68,37.69,151300.0,24.553,24.566,24.4815,24.488,151300.0
2009-09-11 10:05:00,37.69,37.7,37.58,37.63,175200.0,24.488,24.4945,24.4166,24.4491,175200.0
2009-09-11 10:10:00,37.64,37.64,37.58,37.61,345100.0,24.4556,24.4556,24.4166,24.4361,345100.0
2009-09-11 10:15:00,37.6,37.65,37.6,37.64,79200.0,24.4296,24.4621,24.4296,24.4556,79200.0
2009-09-11 10:20:00,37.65,37.68,37.64,37.68,132100.0,24.4621,24.4815,24.4556,24.4815,132100.0
2009-09-11 10:25:00,37.67,37.69,37.64,37.67,282100.0,24.475,24.488,24.4556,24.475,282100.0
2009-09-11 10:30:00,37.68,37.72,37.68,37.7,104000.0,24.4815,24.5075,24.4815,24.4945,104000.0
2009-09-11 10:35:00,37.7,37.74,37.7,37.72,50700.0,24.4945,24.5205,24.4945,24.5075,50700.0
2009-09-11 10:40:00,37.72,37.74,37.69,37.69,93600.0,24.5075,24.5205,24.488,24.488,93600.0
2009-09-11 10:45:00,37.69,37.74,37.69,37.71,66600.0,24.488,24.5205,24.488,24.501,66600.0
2009-09-11 10:50:00,37.71,37.72,37.67,37.7,114600.0,24.501,24.5075,24.475,24.4945,114600.0
2009-09-11 10:55:00,37.7,37.73,37.69,37.72,55200.0,24.4945,24.514,24.488,24.5075,55200.0
2009-09-11 11:00:00,37.72,37.72,37.68,37.7,67200.0,24.5075,24.5075,24.4815,24.4945,67200.0
2009-09-11 11:05:00,37.69,37.74,37.69,37.74,46300.0,24.488,24.5205,24.488,24.5205,46300.0
2009-09-11 11:10:00,37.74,37.76,37.73,37.74,64900.0,24.5205,24.5335,24.514,24.5205,64900.0
2009-09-11 11:15:00,37.74,37.74,37.69,37.72,58300.0,24.5205,24.5205,24.488,24.5075,58300.0
2009-09-11 11:20:00,37.71,37.71,37.68,37.7,25300.0,24.501,24.501,24.4815,24.4945,25300.0
2009-09-11 11:25:00,37.69,37.7,37.62,37.62,132100.0,24.488,24.4945,24.4426,24.4426,132100.0
2009-09-11 11:30:00,37.62,37.64,37.59,37.61,186800.0,24.4426,24.4556,24.4231,24.4361,186800.0
2009-09-11 11:35:00,37.6,37.62,37.58,37.61,25900.0,24.4296,24.4426,24.4166,24.4361,25900.0
2009-09-11 11:40:00,37.6,37.6,37.54,37.55,35700.0,24.4296,24.4296,24.3906,24.3971,35700.0
2009-09-11 11:45:00,37.56,37.56,37.5,37.51,37400.0,24.4036,24.4036,24.3646,24.3711,37400.0
2009-09-11 11:50:00,37.52,37.53,37.5,37.51,15600.0,24.3776,24.3841,24.3646,24.3711,15600.0
2009-09-11 11:55:00,37.51,37.55,37.51,37.54,53000.0,24.3711,24.3971,24.3711,24.3906,53000.0
2009-09-11 12:00:00,37.54,37.56,37.53,37.56,16500.0,24.3906,24.4036,24.3841,24.4036,16500.0
2009-09-11 12:05:00,37.57,37.57,37.54,37.56,23700.0,24.4101,24.4101,24.3906,24.4036,23700.0
2009-09-11 12:10:00,37.57,37.57,37.55,37.56,7600.0,24.4101,24.4101,24.3971,24.4036,7600.0
2009-09-11 12:15:00,37.57,37.57,37.54,37.55,9200.0,24.4101,24.4101,24.3906,24.3971,9200.0
2009-09-11 12:20:00,37.55,37.55,37.45,37.46,21900.0,24.3971,24.3971,24.3321,24.3386,21900.0
2009-09-11 12:25:00,37.47,37.47,37.41,37.42,26100.0,24.3451,24.3451,24.3061,24.3126,26100.0
2009-09-11 12:30:00,37.43,37.43,37.38,37.38,29500.0,24.3191,24.3191,24.2866,24.2866,29500.0
2009-09-11 12:35:00,37.39,37.41,37.33,37.34,120800.0,24.2931,24.3061,24.2541,24.2606,120800.0
2009-09-11 12:40:00,37.33,37.39,37.31,37.38,19300.0,24.2541,24.2931,24.2411,24.2866,19300.0
2009-09-11 12:45:00,37.38,37.39,37.37,37.39,19600.0,24.2866,24.2931,24.2801,24.2931,19600.0
2009-09-11 12:50:00,37.4,37.42,37.39,37.42,16500.0,24.2996,24.3126,24.2931,24.3126,16500.0
2009-09-11 12:55:00,37.42,37.46,37.41,37.44,18700.0,24.3126,24.3386,24.3061,24.3256,18700.0
2009-09-11 13:00:00,37.44,37.45,37.43,37.45,15800.0,24.3256,24.3321,24.3191,24.3321,15800.0
2009-09-11 13:05:00,37.45,37.45,37.41,37.42,9400.0,24.3321,24.3321,24.3061,24.3126,9400.0
2009-09-11 13:10:00,37.43,37.44,37.42,37.43,12600.0,24.3191,24.3256,24.3126,24.3191,12600.0
2009-09-11 13:15:00,37.42,37.48,37.41,37.46,50400.0,24.3126,24.3516,24.3061,24.3386,50400.0
2009-09-11 13:20:00,37.46,37.47,37.44,37.44,12700.0,24.3386,24.3451,24.3256,24.3256,12700.0
2009-09-11 13:25:00,37.45,37.46,37.43,37.45,43600.0,24.3321,24.3386,24.3191,24.3321,43600.0
2009-09-11 13:30:00,37.45,37.48,37.44,37.48,14000.0,24.3321,24.3516,24.3256,24.3516,14000.0
2009-09-11 13:35:00,37.48,37.49,37.45,37.46,17300.0,24.3516,24.3581,24.3321,24.3386,17300.0
2009-09-11 13:40:00,37.45,37.47,37.42,37.43,34900.0,24.3321,24.3451,24.3126,24.3191,34900.0
2009-09-11 13:45:00,37.43,37.44,37.4,37.42,25800.0,24.3191,24.3256,24.2996,24.3126,25800.0
2009-09-11 13:50:00,37.42,37.46,37.41,37.44,31900.0,24.3126,24.3386,24.3061,24.3256,31900.0
2009-09-11 13:55:00,37.44,37.44,37.39,37.39,47600.0,24.3256,24.3256,24.2931,24.2931,47600.0
2009-09-11 14:00:00,37.4,37.46,37.39,37.46,59600.0,24.2996,24.3386,24.2931,24.3386,59600.0
2009-09-11 14:05:00,37.46,37.46,37.4,37.44,29300.0,24.3386,24.3386,24.2996,24.3256,29300.0
2009-09-11 14:10:00,37.43,37.45,37.41,37.44,32100.0,24.3191,24.3321,24.3061,24.3256,32100.0
2009-09-11 14:15:00,37.45,37.46,37.43,37.46,29200.0,24.3321,24.3386,24.3191,24.3386,29200.0
2009-09-11 14:20:00,37.46,37.49,37.46,37.47,37400.0,24.3386,24.3581,24.3386,24.3451,37400.0
2009-09-11 14:25:00,37.47,37.48,37.46,37.47,11400.0,24.3451,24.3516,24.3386,24.3451,11400.0
2009-09-11 14:30:00,37.47,37.51,37.46,37.51,32300.0,24.3451,24.3711,24.3386,24.3711,32300.0
2009-09-11 14:35:00,37.51,37.52,37.48,37.49,46900.0,24.3711,24.3776,24.3516,24.3581,46900.0
2009-09-11 14:40:00,37.49,37.49,37.47,37.49,20400.0,24.3581,24.3581,24.3451,24.3581,20400.0
2009-09-11 14:45:00,37.49,37.5,37.48,37.48,22500.0,24.3581,24.3646,24.3516,24.3516,22500.0
2009-09-11 14:50:00,37.48,37.5,37.48,37.5,21900.0,24.3516,24.3646,24.3516,24.3646,21900.0
2009-09-11 14:55:00,37.5,37.5,37.44,37.46,39700.0,24.3646,24.3646,24.3256,24.3386,39700.0
2009-09-11 15:00:00,37.46,37.46,37.44,37.45,15200.0,24.3386,24.3386,24.3256,24.3321,15200.0
2009-09-11 15:05:00,37.45,37.45,37.43,37.43,27200.0,24.3321,24.3321,24.3191,24.3191,27200.0
2009-09-11 15:10:00,37.44,37.45,37.42,37.45,22600.0,24.3256,24.3321,24.3126,24.3321,22600.0
2009-09-11 15:15:00,37.45,37.45,37.44,37.45,25900.0,24.3321,24.3321,24.3256,24.3321,25900.0
2009-09-11 15:20:00,37.45,37.51,37.44,37.5,57900.0,24.3321,24.3711,24.3256,24.3646,57900.0
2009-09-11 15:25:00,37.5,37.51,37.47,37.51,50700.0,24.3646,24.3711,24.3451,24.3711,50700.0
2009-09-11 15:30:00,37.51,37.51,37.49,37.49,91200.0,24.3711,24.3711,24.3581,24.3581,91200.0
2009-09-11 15:35:00,37.5,37.52,37.46,37.47,121300.0,24.3646,24.3776,24.3386,24.3451,121300.0
2009-09-11 15:40:00,37.49,37.55,37.47,37.55,143400.0,24.3581,24.3971,24.3451,24.3971,143400.0
2009-09-11 15:45:00,37.55,37.55,37.51,37.53,275100.0,24.3971,24.3971,24.3711,24.3841,275100.0
2009-09-11 15:50:00,37.53,37.55,37.51,37.53,236200.0,24.3841,24.3971,24.3711,24.3841,236200.0
2009-09-11 15:55:00,37.53,37.53,37.47,37.49,415700.0,24.3841,24.3841,24.3451,24.3581,415700.0
2009-09-14 09:30:00,37.01,37.13,37.0,37.11,253300.0,24.0462,24.1242,24.0397,24.1112,253300.0
2009-09-14 09:35:00,37.12,37.13,37.01,37.01,69100.0,24.1177,24.1242,24.0462,24.0462,69100.0
2009-09-14 09:40:00,37.02,37.13,37.02,37.13,71200.0,24.0527,24.1242,24.0527,24.1242,71200.0
2009-09-14 09:45:00,37.13,37.17,37.08,37.1,49000.0,24.1242,24.1502,24.0917,24.1047,49000.0
2009-09-14 09:50:00,37.09,37.14,37.06,37.11,90000.0,24.0982,24.1307,24.0787,24.1112,90000.0
2009-09-14 09:55:00,37.11,37.17,37.09,37.17,78600.0,24.1112,24.1502,24.0982,24.1502,78600.0
2009-09-14 10:00:00,37.17,37.21,37.12,37.12,31300.0,24.1502,24.1762,24.1177,24.1177,31300.0
2009-09-14 10:05:00,37.13,37.2,37.11,37.19,38900.0,24.1242,24.1697,24.1112,24.1632,38900.0
2009-09-14 10:10:00,37.18,37.18,37.09,37.11,39900.0,24.1567,24.1567,24.0982,24.1112,39900.0
2009-09-14 10:15:00,37.11,37.2,37.11,37.18,57000.0,24.1112,24.1697,24.1112,24.1567,57000.0
2009-09-14 10:20:00,37.18,37.26,37.17,37.23,39400.0,24.1567,24.2087,24.1502,24.1892,39400.0
2009-09-14 10:25:00,37.23,37.26,37.22,37.22,17700.0,24.1892,24.2087,24.1827,24.1827,17700.0
2009-09-14 10:30:00,37.22,37.26,37.21,37.26,17400.0,24.1827,24.2087,24.1762,24.2087,17400.0
2009-09-14 10:35:00,37.26,37.26,37.22,37.26,12400.0,24.2087,24.2087,24.1827,24.2087,12400.0
2009-09-14 10:40:00,37.26,37.32,37.24,37.3,48300.0,24.2087,24.2476,24.1957,24.2346,48300.0
2009-09-14 10:45:00,37.31,37.38,37.29,37.35,86000.0,24.2411,24.2866,24.2282,24.2671,86000.0
2009-09-14 10:50:00,37.35,37.38,37.33,37.35,91500.0,24.2671,24.2866,24.2541,24.2671,91500.0
2009-09-14 10:55:00,37.34,37.36,37.31,37.33,68700.0,24.2606,24.2736,24.2411,24.2541,68700.0
2009-09-14 11:00:00,37.33,37.33,37.29,37.32,38400.0,24.2541,24.2541,24.2282,24.2476,38400.0
2009-09-14 11:05:00,37.32,37.33,37.31,37.33,40700.0,24.2476,24.2541,24.2411,24.2541,40700.0
2009-09-14 11:10:00,37.33,37.35,37.32,37.33,38400.0,24.2541,24.2671,24.2476,24.2541,38400.0
2009-09-14 11:15:00,37.34,37.39,37.34,37.38,32400.0,24.2606,24.2931,24.2606,24.2866,32400.0
2009-09-14 11:20:00,37.38,37.42,37.36,37.37,29900.0,24.2866,24.3126,24.2736,24.2801,29900.0
2009-09-14 11:25:00,37.36,37.37,37.35,37.35,14700.0,24.2736,24.2801,24.2671,24.2671,14700.0
2009-09-14 11:30:00,37.36,37.38,37.35,37.36,13600.0,24.2736,24.2866,24.2671,24.2736,13600.0
2009-09-14 11:35:00,37.35,37.35,37.32,37.33,14900.0,24.2671,24.2671,24.2476,24.2541,14900.0
2009-09-14 11:40:00,37.32,37.32,37.27,37.27,10200.0,24.2476,24.2476,24.2152,24.2152,10200.0
2009-09-14 11:45:00,37.27,37.31,37.26,37.27,60500.0,24.2152,24.2411,24.2087,24.2152,60500.0
2009-09-14 11:50:00,37.27,37.31,37.26,37.3,14600.0,24.2152,24.2411,24.2087,24.2346,14600.0
2009-09-14 11:55:00,37.3,37.31,37.28,37.29,8800.0,24.2346,24.2411,24.2217,24.2282,8800.0
2009-09-14 12:00:00,37.3,37.31,37.28,37.3,19600.0,24.2346,24.2411,24.2217,24.2346,19600.0
2009-09-14 12:05:00,37.31,37.31,37.27,37.27,14900.0,24.2411,24.2411,24.2152,24.2152,14900.0
2009-09-14 12:10:00,37.27,37.29,37.27,37.28,15100.0,24.2152,24.2282,24.2152,24.2217,15100.0
2009-09-14 12:15:00,37.28,37.28,37.27,37.28,18100.0,24.2217,24.2217,24.2152,24.2217,18100.0
2009-09-14 12:20:00,37.27,37.32,37.27,37.32,12100.0,24.2152,24.2476,24.2152,24.2476,12100.0
2009-09-14 12:25:00,37.31,37.32,37.3,37.31,7900.0,24.2411,24.2476,24.2346,24.2411,7900.0
2009-09-14 12:30:00,37.31,37.32,37.28,37.32,13600.0,24.2411,24.2476,24.2217,24.2476,13600.0
2009-09-14 12:35:00,37.32,37.33,37.31,37.33,8000.0,24.2476,24.2541,24.2411,24.2541,8000.0
2009-09-14 12:40:00,37.32,37.33,37.32,37.33,5200.0,24.2476,24.2541,24.2476,24.2541,5200.0
2009-09-14 12:45:00,37.32,37.33,37.3,37.31,12500.0,24.2476,24.2541,24.2346,24.2411,12500.0
2009-09-14 12:50:00,37.32,37.33,37.28,37.33,11600.0,24.2476,24.2541,24.2217,24.2541,11600.0
2009-09-14 12:55:00,37.32,37.33,37.3,37.32,18600.0,24.2476,24.2541,24.2346,24.2476,18600.0
2009-09-14 13:00:00,37.31,37.33,37.28,37.28,15400.0,24.2411,24.2541,24.2217,24.2217,15400.0
2009-09-14 13:05:00,37.29,37.3,37.26,37.27,32000.0,24.2282,24.2346,24.2087,24.2152,32000.0
2009-09-14 13:10:00,37.26,37.27,37.25,37.26,10800.0,24.2087,24.2152,24.2022,24.2087,10800.0
2009-09-14 13:15:00,37.26,37.26,37.23,37.24,50400.0,24.2087,24.2087,24.1892,24.1957,50400.0
2009-09-14 13:20:00,37.24,37.26,37.24,37.26,70400.0,24.1957,24.2087,24.1957,24.2087,70400.0
2009-09-14 13:25:00,37.25,37.27,37.25,37.27,44200.0,24.2022,24.2152,24.2022,24.2152,44200.0
2009-09-14 13:30:00,37.26,37.32,37.26,37.32,22100.0,24.2087,24.2476,24.2087,24.2476,22100.0
2009-09-14 13:35:00,37.32,37.36,37.32,37.36,40000.0,24.2476,24.2736,24.2476,24.2736,40000.0
2009-09-14 13:40:00,37.36,37.36,37.33,37.33,6200.0,24.2736,24.2736,24.2541,24.2541,6200.0
2009-09-14 13:45:00,37.34,37.35,37.33,37.34,33700.0,24.2606,24.2671,24.2541,24.2606,33700.0
2009-09-14 13:50:00,37.33,37.34,37.31,37.32,15600.0,24.2541,24.2606,24.2411,24.2476,15600.0
2009-09-14 13:55:00,37.33,37.34,37.32,37.33,76700.0,24.2541,24.2606,24.2476,24.2541,76700.0
2009-09-14 14:00:00,37.33,37.33,37.3,37.33,38500.0,24.2541,24.2541,24.2346,24.2541,38500.0
2009-09-14 14:05:00,37.33,37.34,37.32,37.32,16300.0,24.2541,24.2606,24.2476,24.2476,16300.0
2009-09-14 14:10:00,37.32,37.33,37.31,37.33,8600.0,24.2476,24.2541,24.2411,24.2541,8600.0
2009-09-14 14:15:00,37.33,37.33,37.31,37.31,16800.0,24.2541,24.2541,24.2411,24.2411,16800.0
2009-09-14 14:20:00,37.33,37.33,37.31,37.32,23500.0,24.2541,24.2541,24.2411,24.2476,23500.0
2009-09-14 14:25:00,37.32,37.44,37.32,37.44,40400.0,24.2476,24.3256,24.2476,24.3256,40400.0
2009-09-14 14:30:00,37.45,37.47,37.44,37.45,21400.0,24.3321,24.3451,24.3256,24.3321,21400.0
2009-09-14 14:35:00,37.45,37.45,37.43,37.44,10000.0,24.3321,24.3321,24.3191,24.3256,10000.0
2009-09-14 14:40:00,37.44,37.46,37.44,37.45,40600.0,24.3256,24.3386,24.3256,24.3321,40600.0
2009-09-14 14:45:00,37.45,37.47,37.43,37.44,53100.0,24.3321,24.3451,24.3191,24.3256,53100.0
2009-09-14 14:50:00,37.45,37.45,37.42,37.42,52100.0,24.3321,24.3321,24.3126,24.3126,52100.0
2009-09-14 14:55:00,37.42,37.46,37.42,37.43,112800.0,24.3126,24.3386,24.3126,24.3191,112800.0
2009-09-14 15:00:00,37.44,37.47,37.43,37.44,37800.0,24.3256,24.3451,24.3191,24.3256,37800.0
2009-09-14 15:05:00,37.44,37.46,37.41,37.43,166600.0,24.3256,24.3386,24.3061,24.3191,166600.0
2009-09-14 15:10:00,37.43,37.44,37.42,37.44,16100.0,24.3191,24.3256,24.3126,24.3256,16100.0
2009-09-14 15:15:00,37.43,37.46,37.43,37.46,22900.0,24.3191,24.3386,24.3191,24.3386,22900.0
2009-09-14 15:20:00,37.46,37.46,37.42,37.43,54300.0,24.3386,24.3386,24.3126,24.3191,54300.0
2009-09-14 15:25:00,37.43,37.43,37.4,37.4,21400.0,24.3191,24.3191,24.2996,24.2996,21400.0
2009-09-14 15:30:00,37.4,37.43,37.39,37.42,42500.0,24.2996,24.3191,24.2931,24.3126,42500.0
2009-09-14 15:35:00,37.42,37.45,37.41,37.44,28100.0,24.3126,24.3321,24.3061,24.3256,28100.0
2009-09-14 15:40:00,37.43,37.49,37.43,37.49,80900.0,24.3191,24.3581,24.3191,24.3581,80900.0
2009-09-14 15:45:00,37.48,37.5,37.47,37.49,29400.0,24.3516,24.3646,24.3451,24.3581,29400.0
2009-09-14 15:50:00,37.5,37.52,37.48,37.51,46300.0,24.3646,24.3776,24.3516,24.3711,46300.0
2009-09-14 15:55:00,37.52,37.52,37.46,37.48,149000.0,24.3776,24.3776,24.3386,24.3516,149000.0
2009-09-15 09:30:00,37.6,37.62,37.52,37.6,168300.0,24.4296,24.4426,24.3776,24.4296,168300.0
2009-09-15 09:35:00,37.6,37.71,37.59,37.68,135600.0,24.4296,24.501,24.4231,24.4815,135600.0
2009-09-15 09:40:00,37.68,37.7,37.66,37.66,60300.0,24.4815,24.4945,24.4685,24.4685,60300.0
2009-09-15 09:45:00,37.67,37.7,37.61,37.61,60100.0,24.475,24.4945,24.4361,24.4361,60100.0
2009-09-15 09:50:00,37.61,37.62,37.54,37.54,67700.0,24.4361,24.4426,24.3906,24.3906,67700.0
2009-09-15 09:55:00,37.54,37.55,37.5,37.55,110000.0,24.3906,24.3971,24.3646,24.3971,110000.0
2009-09-15 10:00:00,37.55,37.56,37.42,37.43,148500.0,24.3971,24.4036,24.3126,24.3191,148500.0
2009-09-15 10:05:00,37.43,37.5,37.42,37.5,67300.0,24.3191,24.3646,24.3126,24.3646,67300.0
2009-09-15 10:10:00,37.51,37.51,37.42,37.42,81900.0,24.3711,24.3711,24.3126,24.3126,81900.0
2009-09-15 10:15:00,37.42,37.47,37.38,37.47,84900.0,24.3126,24.3451,24.2866,24.3451,84900.0
2009-09-15 10:20:00,37.46,37.51,37.45,37.48,107200.0,24.3386,24.3711,24.3321,24.3516,107200.0
2009-09-15 10:25:00,37.49,37.56,37.48,37.56,164400.0,24.3581,24.4036,24.3516,24.4036,164400.0
2009-09-15 10:30:00,37.56,37.6,37.55,37.56,44000.0,24.4036,24.4296,24.3971,24.4036,44000.0
2009-09-15 10:35:00,37.56,37.57,37.55,37.55,28700.0,24.4036,24.4101,24.3971,24.3971,28700.0
2009-09-15 10:40:00,37.55,37.6,37.55,37.59,80700.0,24.3971,24.4296,24.3971,24.4231,80700.0
2009-09-15 10:45:00,37.59,37.61,37.59,37.6,131100.0,24.4231,24.4361,24.4231,24.4296,131100.0
2009-09-15 10:50:00,37.6,37.6,37.55,37.56,48800.0,24.4296,24.4296,24.3971,24.4036,48800.0
2009-09-15 10:55:00,37.55,37.63,37.54,37.62,59800.0,24.3971,24.4491,24.3906,24.4426,59800.0
2009-09-15 11:00:00,37.62,37.63,37.56,37.56,26800.0,24.4426,24.4491,24.4036,24.4036,26800.0
2009-09-15 11:05:00,37.55,37.6,37.55,37.6,62600.0,24.3971,24.4296,24.3971,24.4296,62600.0
2009-09-15 11:10:00,37.59,37.62,37.59,37.59,73900.0,24.4231,24.4426,24.4231,24.4231,73900.0
2009-09-15 11:15:00,37.59,37.59,37.52,37.54,62900.0,24.4231,24.4231,24.3776,24.3906,62900.0
2009-09-15 11:20:00,37.54,37.58,37.53,37.57,51100.0,24.3906,24.4166,24.3841,24.4101,51100.0
2009-09-15 11:25:00,37.58,37.58,37.55,37.56,41700.0,24.4166,24.4166,24.3971,24.4036,41700.0
2009-09-15 11:30:00,37.56,37.59,37.56,37.57,37100.0,24.4036,24.4231,24.4036,24.4101,37100.0
2009-09-15 11:35:00,37.58,37.62,37.58,37.62,27600.0,24.4166,24.4426,24.4166,24.4426,27600.0
2009-09-15 11:40:00,37.62,37.64,37.61,37.64,18000.0,24.4426,24.4556,24.4361,24.4556,18000.0
2009-09-15 11:45:00,37.64,37.69,37.63,37.69,31500.0,24.4556,24.488,24.4491,24.488,31500.0
2009-09-15 11:50:00,37.69,37.7,37.67,37.68,31900.0,24.488,24.4945,24.475,24.4815,31900.0
2009-09-15 11:55:00,37.68,37.73,37.67,37.68,50300.0,24.4815,24.514,24.475,24.4815,50300.0
2009-09-15 12:00:00,37.69,37.69,37.66,37.67,27100.0,24.488,24.488,24.4685,24.475,27100.0
2009-09-15 12:05:00,37.67,37.7,37.64,37.69,49500.0,24.475,24.4945,24.4556,24.488,49500.0
2009-09-15 12:10:00,37.68,37.69,37.67,37.69,14100.0,24.4815,24.488,24.475,24.488,14100.0
2009-09-15 12:15:00,37.69,37.71,37.69,37.7,36000.0,24.488,24.501,24.488,24.4945,36000.0
2009-09-15 12:20:00,37.7,37.71,37.69,37.69,17200.0,24.4945,24.501,24.488,24.488,17200.0
2009-09-15 12:25:00,37.69,37.7,37.69,37.69,29100.0,24.488,24.4945,24.488,24.488,29100.0
2009-09-15 12:30:00,37.7,37.7,37.65,37.67,52400.0,24.4945,24.4945,24.4621,24.475,52400.0
2009-09-15 12:35:00,37.66,37.67,37.64,37.65,16300.0,24.4685,24.475,24.4556,24.4621,16300.0
2009-09-15 12:40:00,37.64,37.67,37.64,37.67,57600.0,24.4556,24.475,24.4556,24.475,57600.0
2009-09-15 12:45:00,37.67,37.69,37.67,37.69,59000.0,24.475,24.488,24.475,24.488,59000.0
2009-09-15 12:50:00,37.69,37.73,37.68,37.71,52500.0,24.488,24.514,24.4815,24.501,52500.0
2009-09-15 12:55:00,37.72,37.73,37.69,37.72,71200.0,24.5075,24.514,24.488,24.5075,71200.0
2009-09-15 13:00:00,37.73,37.74,37.72,37.72,63700.0,24.514,24.5205,24.5075,24.5075,63700.0
2009-09-15 13:05:00,37.72,37.75,37.72,37.75,18300.0,24.5075,24.527,24.5075,24.527,18300.0
2009-09-15 13:10:00,37.75,37.79,37.75,37.79,16600.0,24.527,24.553,24.527,24.553,16600.0
2009-09-15 13:15:00,37.79,37.79,37.77,37.78,43100.0,24.553,24.553,24.54,24.5465,43100.0
2009-09-15 13:20:00,37.77,37.84,37.77,37.84,53200.0,24.54,24.5855,24.54,24.5855,53200.0
2009-09-15 13:25:00,37.84,37.84,37.81,37.82,63200.0,24.5855,24.5855,24.566,24.5725,63200.0
2009-09-15 13:30:00,37.82,37.82,37.8,37.81,14800.0,24.5725,24.5725,24.5595,24.566,14800.0
2009-09-15 13:35:00,37.8,37.82,37.8,37.82,34800.0,24.5595,24.5725,24.5595,24.5725,34800.0
2009-09-15 13:40:00,37.82,37.82,37.81,37.82,28800.0,24.5725,24.5725,24.566,24.5725,28800.0
2009-09-15 13:45:00,37.83,37.84,37.81,37.83,24200.0,24.579,24.5855,24.566,24.579,24200.0
2009-09-15 13:50:00,37.84,37.88,37.83,37.86,37600.0,24.5855,24.6115,24.579,24.5985,37600.0
2009-09-15 13:55:00,37.85,37.9,37.85,37.89,18000.0,24.592,24.6245,24.592,24.618,18000.0
2009-09-15 14:00:00,37.89,37.9,37.84,37.85,51200.0,24.618,24.6245,24.5855,24.592,51200.0
2009-09-15 14:05:00,37.85,37.86,37.83,37.84,19800.0,24.592,24.5985,24.579,24.5855,19800.0
2009-09-15 14:10:00,37.85,37.86,37.84,37.85,41800.0,24.592,24.5985,24.5855,24.592,41800.0
2009-09-15 14:15:00,37.84,37.85,37.84,37.84,70400.0,24.5855,24.592,24.5855,24.5855,70400.0
2009-09-15 14:20:00,37.84,37.85,37.83,37.83,20700.0,24.5855,24.592,24.579,24.579,20700.0
2009-09-15 14:25:00,37.83,37.85,37.83,37.85,40600.0,24.579,24.592,24.579,24.592,40600.0
2009-09-15 14:30:00,37.85,37.85,37.82,37.83,24200.0,24.592,24.592,24.5725,24.579,24200.0
2009-09-15 14:35:00,37.82,37.83,37.77,37.79,85700.0,24.5725,24.579,24.54,24.553,85700.0
2009-09-15 14:40:00,37.79,37.81,37.78,37.8,43800.0,24.553,24.566,24.5465,24.5595,43800.0
2009-09-15 14:45:00,37.8,37.8,37.77,37.79,20100.0,24.5595,24.5595,24.54,24.553,20100.0
2009-09-15 14:50:00,37.79,37.82,37.78,37.82,14600.0,24.553,24.5725,24.5465,24.5725,14600.0
2009-09-15 14:55:00,37.82,37.84,37.82,37.83,38300.0,24.5725,24.5855,24.5725,24.579,38300.0
2009-09-15 15:00:00,37.84,37.84,37.81,37.83,90900.0,24.5855,24.5855,24.566,24.579,90900.0
2009-09-15 15:05:00,37.83,37.83,37.8,37.83,18200.0,24.579,24.579,24.5595,24.579,18200.0
2009-09-15 15:10:00,37.82,37.86,37.82,37.86,48000.0,24.5725,24.5985,24.5725,24.5985,48000.0
2009-09-15 15:15:00,37.86,37.87,37.83,37.85,92000.0,24.5985,24.605,24.579,24.592,92000.0
2009-09-15 15:20:00,37.85,37.93,37.84,37.93,141900.0,24.592,24.644,24.5855,24.644,141900.0
2009-09-15 15:25:00,37.92,37.93,37.89,37.9,81600.0,24.6375,24.644,24.618,24.6245,81600.0
2009-09-15 15:30:00,37.91,37.92,37.83,37.85,155000.0,24.631,24.6375,24.579,24.592,155000.0
2009-09-15 15:35:00,37.84,37.85,37.82,37.84,94700.0,24.5855,24.592,24.5725,24.5855,94700.0
2009-09-15 15:40:00,37.83,37.84,37.77,37.79,84300.0,24.579,24.5855,24.54,24.553,84300.0
2009-09-15 15:45:00,37.79,37.82,37.79,37.81,57400.0,24.553,24.5725,24.553,24.566,57400.0
2009-09-15 15:50:00,37.8,37.85,37.8,37.84,47400.0,24.5595,24.592,24.5595,24.5855,47400.0
2009-09-15 15:55:00,37.84,37.9,37.84,37.87,323800.0,24.5855,24.6245,24.5855,24.605,323800.0
2009-09-16 09:30:00,38.48,38.49,38.42,38.48,397700.0,25.0013,25.0078,24.9623,25.0013,397700.0
2009-09-16 09:35:00,38.47,38.47,38.35,38.37,127300.0,24.9948,24.9948,24.9169,24.9299,127300.0
2009-09-16 09:40:00,38.37,38.38,38.32,38.34,131600.0,24.9299,24.9363,24.8974,24.9104,131600.0
2009-09-16 09:45:00,38.32,38.33,38.28,38.33,116200.0,24.8974,24.9039,24.8714,24.9039,116200.0
2009-09-16 09:50:00,38.32,38.33,38.25,38.26,103800.0,24.8974,24.9039,24.8519,24.8584,103800.0
2009-09-16 09:55:00,38.26,38.33,38.26,38.31,179900.0,24.8584,24.9039,24.8584,24.8909,179900.0
2009-09-16 10:00:00,38.32,38.39,38.32,38.38,299400.0,24.8974,24.9428,24.8974,24.9363,299400.0
2009-09-16 10:05:00,38.37,38.42,38.36,38.41,313500.0,24.9299,24.9623,24.9234,24.9558,313500.0
2009-09-16 10:10:00,38.41,38.41,38.37,38.39,121200.0,24.9558,24.9558,24.9299,24.9428,121200.0
2009-09-16 10:15:00,38.39,38.44,38.38,38.39,149100.0,24.9428,24.9753,24.9363,24.9428,149100.0
2009-09-16 10:20:00,38.39,38.39,38.31,38.33,143900.0,24.9428,24.9428,24.8909,24.9039,143900.0
2009-09-16 10:25:00,38.33,38.34,38.28,38.33,47300.0,24.9039,24.9104,24.8714,24.9039,47300.0
2009-09-16 10:30:00,38.33,38.38,38.33,38.35,102700.0,24.9039,24.9363,24.9039,24.9169,102700.0
2009-09-16 10:35:00,38.35,38.35,38.34,38.35,47000.0,24.9169,24.9169,24.9104,24.9169,47000.0
2009-09-16 10:40:00,38.35,38.41,38.35,38.41,86000.0,24.9169,24.9558,24.9169,24.9558,86000.0
2009-09-16 10:45:00,38.41,38.43,38.4,38.42,34400.0,24.9558,24.9688,24.9493,24.9623,34400.0
2009-09-16 10:50:00,38.43,38.48,38.43,38.47,57100.0,24.9688,25.0013,24.9688,24.9948,57100.0
2009-09-16 10:55:00,38.47,38.48,38.46,38.46,49500.0,24.9948,25.0013,24.9883,24.9883,49500.0
2009-09-16 11:00:00,38.47,38.48,38.46,38.48,41500.0,24.9948,25.0013,24.9883,25.0013,41500.0
2009-09-16 11:05:00,38.48,38.48,38.43,38.45,55700.0,25.0013,25.0013,24.9688,24.9818,55700.0
2009-09-16 11:10:00,38.45,38.48,38.44,38.47,67600.0,24.9818,25.0013,24.9753,24.9948,67600.0
2009-09-16 11:15:00,38.48,38.49,38.45,38.47,100700.0,25.0013,25.0078,24.9818,24.9948,100700.0
2009-09-16 11:20:00,38.48,38.48,38.44,38.45,37500.0,25.0013,25.0013,24.9753,24.9818,37500.0
2009-09-16 11:25:00,38.45,38.45,38.42,38.44,53400.0,24.9818,24.9818,24.9623,24.9753,53400.0
2009-09-16 11:30:00,38.43,38.49,38.43,38.49,45600.0,24.9688,25.0078,24.9688,25.0078,45600.0
2009-09-16 11:35:00,38.49,38.52,38.48,38.52,54400.0,25.0078,25.0273,25.0013,25.0273,54400.0
2009-09-16 11:40:00,38.51,38.55,38.51,38.55,93500.0,25.0208,25.0468,25.0208,25.0468,93500.0
2009-09-16 11:45:00,38.54,38.58,38.54,38.54,48700.0,25.0403,25.0663,25.0403,25.0403,48700.0
2009-09-16 11:50:00,38.55,38.57,38.54,38.57,16900.0,25.0468,25.0598,25.0403,25.0598,16900.0
2009-09-16 11:55:00,38.57,38.62,38.57,38.61,65500.0,25.0598,25.0923,25.0598,25.0858,65500.0
2009-09-16 12:00:00,38.62,38.67,38.6,38.65,84300.0,25.0923,25.1248,25.0793,25.1118,84300.0
2009-09-16 12:05:00,38.65,38.71,38.64,38.7,289400.0,25.1118,25.1508,25.1053,25.1443,289400.0
2009-09-16 12:10:00,38.7,38.7,38.66,38.68,86200.0,25.1443,25.1443,25.1183,25.1313,86200.0
2009-09-16 12:15:00,38.68,38.7,38.67,38.7,40700.0,25.1313,25.1443,25.1248,25.1443,40700.0
2009-09-16 12:20:00,38.7,38.72,38.7,38.72,32400.0,25.1443,25.1573,25.1443,25.1573,32400.0
2009-09-16 12:25:00,38.72,38.73,38.69,38.69,192000.0,25.1573,25.1638,25.1378,25.1378,192000.0
2009-09-16 12:30:00,38.69,38.7,38.65,38.67,53600.0,25.1378,25.1443,25.1118,25.1248,53600.0
2009-09-16 12:35:00,38.67,38.7,38.67,38.69,35600.0,25.1248,25.1443,25.1248,25.1378,35600.0
2009-09-16 12:40:00,38.69,38.71,38.69,38.7,54200.0,25.1378,25.1508,25.1378,25.1443,54200.0
2009-09-16 12:45:00,38.7,38.73,38.69,38.72,147700.0,25.1443,25.1638,25.1378,25.1573,147700.0
2009-09-16 12:50:00,38.71,38.72,38.69,38.69,43600.0,25.1508,25.1573,25.1378,25.1378,43600.0
2009-09-16 12:55:00,38.69,38.69,38.66,38.66,101800.0,25.1378,25.1378,25.1183,25.1183,101800.0
2009-09-16 13:00:00,38.66,38.71,38.66,38.7,110800.0,25.1183,25.1508,25.1183,25.1443,110800.0
2009-09-16 13:05:00,38.71,38.71,38.68,38.69,74000.0,25.1508,25.1508,25.1313,25.1378,74000.0
2009-09-16 13:10:00,38.7,38.71,38.68,38.7,45900.0,25.1443,25.1508,25.1313,25.1443,45900.0
2009-09-16 13:15:00,38.71,38.76,38.7,38.76,62700.0,25.1508,25.1832,25.1443,25.1832,62700.0
2009-09-16 13:20:00,38.76,38.8,38.76,38.78,124500.0,25.1832,25.2092,25.1832,25.1962,124500.0
2009-09-16 13:25:00,38.78,38.79,38.77,38.79,77500.0,25.1962,25.2027,25.1897,25.2027,77500.0
2009-09-16 13:30:00,38.79,38.79,38.75,38.75,97100.0,25.2027,25.2027,25.1767,25.1767,97100.0
2009-09-16 13:35:00,38.76,38.76,38.71,38.73,64300.0,25.1832,25.1832,25.1508,25.1638,64300.0
2009-09-16 13:40:00,38.73,38.77,38.72,38.76,142200.0,25.1638,25.1897,25.1573,25.1832,142200.0
2009-09-16 13:45:00,38.77,38.77,38.73,38.73,117500.0,25.1897,25.1897,25.1638,25.1638,117500.0
2009-09-16 13:50:00,38.74,38.75,38.72,38.73,144900.0,25.1702,25.1767,25.1573,25.1638,144900.0
2009-09-16 13:55:00,38.74,38.77,38.73,38.77,141200.0,25.1702,25.1897,25.1638,25.1897,141200.0
2009-09-16 14:00:00,38.77,38.79,38.76,38.79,199100.0,25.1897,25.2027,25.1832,25.2027,199100.0
2009-09-16 14:05:00,38.79,38.8,38.77,38.78,99500.0,25.2027,25.2092,25.1897,25.1962,99500.0
2009-09-16 14:10:00,38.78,38.8,38.77,38.8,58000.0,25.1962,25.2092,25.1897,25.2092,58000.0
2009-09-16 14:15:00,38.8,38.82,38.79,38.81,78100.0,25.2092,25.2222,25.2027,25.2157,78100.0
2009-09-16 14:20:00,38.81,38.85,38.81,38.84,32000.0,25.2157,25.2417,25.2157,25.2352,32000.0
2009-09-16 14:25:00,38.84,38.84,38.8,38.8,74800.0,25.2352,25.2352,25.2092,25.2092,74800.0
2009-09-16 14:30:00,38.81,38.81,38.79,38.8,37500.0,25.2157,25.2157,25.2027,25.2092,37500.0
2009-09-16 14:35:00,38.8,38.81,38.78,38.81,109800.0,25.2092,25.2157,25.1962,25.2157,109800.0
2009-09-16 14:40:00,38.81,38.83,38.78,38.78,126600.0,25.2157,25.2287,25.1962,25.1962,126600.0
2009-09-16 14:45:00,38.78,38.8,38.76,38.79,80800.0,25.1962,25.2092,25.1832,25.2027,80800.0
2009-09-16 14:50:00,38.79,38.82,38.78,38.81,61700.0,25.2027,25.2222,25.1962,25.2157,61700.0
2009-09-16 14:55:00,38.81,38.81,38.76,38.76,98200.0,25.2157,25.2157,25.1832,25.1832,98200.0
2009-09-16 15:00:00,38.76,38.78,38.73,38.78,68600.0,25.1832,25.1962,25.1638,25.1962,68600.0
2009-09-16 15:05:00,38.78,38.78,38.75,38.75,60900.0,25.1962,25.1962,25.1767,25.1767,60900.0
2009-09-16 15:10:00,38.74,38.78,38.73,38.76,114500.0,25.1702,25.1962,25.1638,25.1832,114500.0
2009-09-16 15:15:00,38.75,38.79,38.75,38.77,190200.0,25.1767,25.2027,25.1767,25.1897,190200.0
2009-09-16 15:20:00,38.78,38.81,38.76,38.81,51800.0,25.1962,25.2157,25.1832,25.2157,51800.0
2009-09-16 15:25:00,38.81,38.82,38.79,38.82,74900.0,25.2157,25.2222,25.2027,25.2222,74900.0
2009-09-16 15:30:00,38.82,38.83,38.78,38.79,170800.0,25.2222,25.2287,25.1962,25.2027,170800.0
2009-09-16 15:35:00,38.79,38.81,38.78,38.79,103500.0,25.2027,25.2157,25.1962,25.2027,103500.0
2009-09-16 15:40:00,38.8,38.81,38.77,38.8,126500.0,25.2092,25.2157,25.1897,25.2092,126500.0
2009-09-16 15:45:00,38.8,38.83,38.8,38.83,75300.0,25.2092,25.2287,25.2092,25.2287,75300.0
2009-09-16 15:50:00,38.82,38.84,38.79,38.8,158200.0,25.2222,25.2352,25.2027,25.2092,158200.0
2009-09-16 15:55:00,38.8,38.87,38.79,38.86,264700.0,25.2092,25.2547,25.2027,25.2482,264700.0
2009-09-17 09:30:00,38.72,38.76,38.63,38.65,256000.0,25.1573,25.1832,25.0988,25.1118,256000.0
2009-09-17 09:35:00,38.65,38.77,38.65,38.76,301400.0,25.1118,25.1897,25.1118,25.1832,301400.0
2009-09-17 09:40:00,38.77,38.77,38.66,38.68,114500.0,25.1897,25.1897,25.1183,25.1313,114500.0
2009-09-17 09:45:00,38.68,38.78,38.68,38.75,110600.0,25.1313,25.1962,25.1313,25.1767,110600.0
2009-09-17 09:50:00,38.76,38.85,38.75,38.85,75000.0,25.1832,25.2417,25.1767,25.2417,75000.0
2009-09-17 09:55:00,38.85,38.92,38.84,38.91,141800.0,25.2417,25.2872,25.2352,25.2807,141800.0
2009-09-17 10:00:00,38.92,38.99,38.85,38.87,386500.0,25.2872,25.3327,25.2417,25.2547,386500.0
2009-09-17 10:05:00,38.86,38.95,38.85,38.92,295700.0,25.2482,25.3067,25.2417,25.2872,295700.0
2009-09-17 10:10:00,38.92,38.94,38.89,38.93,136300.0,25.2872,25.3002,25.2677,25.2937,136300.0
2009-09-17 10:15:00,38.93,38.93,38.86,38.86,317900.0,25.2937,25.2937,25.2482,25.2482,317900.0
2009-09-17 10:20:00,38.86,38.88,38.79,38.8,237900.0,25.2482,25.2612,25.2027,25.2092,237900.0
2009-09-17 10:25:00,38.8,38.8,38.71,38.73,92800.0,25.2092,25.2092,25.1508,25.1638,92800.0
2009-09-17 10:30:00,38.74,38.79,38.74,38.78,219200.0,25.1702,25.2027,25.1702,25.1962,219200.0
2009-09-17 10:35:00,38.78,38.83,38.78,38.81,117600.0,25.1962,25.2287,25.1962,25.2157,117600.0
2009-09-17 10:40:00,38.81,38.83,38.8,38.82,31300.0,25.2157,25.2287,25.2092,25.2222,31300.0
2009-09-17 10:45:00,38.81,38.89,38.77,38.89,276100.0,25.2157,25.2677,25.1897,25.2677,276100.0
2009-09-17 10:50:00,38.89,38.93,38.78,38.9,302500.0,25.2677,25.2937,25.1962,25.2742,302500.0
2009-09-17 10:55:00,38.9,38.9,38.87,38.88,105700.0,25.2742,25.2742,25.2547,25.2612,105700.0
2009-09-17 11:00:00,38.88,38.9,38.85,38.86,61600.0,25.2612,25.2742,25.2417,25.2482,61600.0
2009-09-17 11:05:00,38.86,38.86,38.81,38.82,42700.0,25.2482,25.2482,25.2157,25.2222,42700.0
2009-09-17 11:10:00,38.81,38.85,38.81,38.84,52300.0,25.2157,25.2417,25.2157,25.2352,52300.0
2009-09-17 11:15:00,38.84,38.87,38.83,38.86,48800.0,25.2352,25.2547,25.2287,25.2482,48800.0
2009-09-17 11:20:00,38.86,38.89,38.86,38.88,166800.0,25.2482,25.2677,25.2482,25.2612,166800.0
2009-09-17 11:25:00,38.88,38.94,38.88,38.92,122000.0,25.2612,25.3002,25.2612,25.2872,122000.0
2009-09-17 11:30:00,38.93,38.93,38.88,38.88,146300.0,25.2937,25.2937,25.2612,25.2612,146300.0
2009-09-17 11:35:00,38.88,38.88,38.83,38.83,143300.0,25.2612,25.2612,25.2287,25.2287,143300.0
2009-09-17 11:40:00,38.83,38.86,38.82,38.85,182200.0,25.2287,25.2482,25.2222,25.2417,182200.0
2009-09-17 11:45:00,38.85,38.86,38.79,38.79,151600.0,25.2417,25.2482,25.2027,25.2027,151600.0
2009-09-17 11:50:00,38.79,38.79,38.7,38.72,161600.0,25.2027,25.2027,25.1443,25.1573,161600.0
2009-09-17 11:55:00,38.72,38.76,38.71,38.76,60000.0,25.1573,25.1832,25.1508,25.1832,60000.0
2009-09-17 12:00:00,38.76,38.77,38.73,38.74,76300.0,25.1832,25.1897,25.1638,25.1702,76300.0
2009-09-17 12:05:00,38.73,38.74,38.69,38.72,160500.0,25.1638,25.1702,25.1378,25.1573,160500.0
2009-09-17 12:10:00,38.71,38.71,38.62,38.63,105000.0,25.1508,25.1508,25.0923,25.0988,105000.0
2009-09-17 12:15:00,38.63,38.66,38.59,38.6,118800.0,25.0988,25.1183,25.0728,25.0793,118800.0
2009-09-17 12:20:00,38.58,38.61,38.56,38.6,112100.0,25.0663,25.0858,25.0533,25.0793,112100.0
2009-09-17 12:25:00,38.6,38.67,38.6,38.67,291800.0,25.0793,25.1248,25.0793,25.1248,291800.0
2009-09-17 12:30:00,38.67,38.69,38.66,38.68,117500.0,25.1248,25.1378,25.1183,25.1313,117500.0
2009-09-17 12:35:00,38.68,38.68,38.64,38.64,52200.0,25.1313,25.1313,25.1053,25.1053,52200.0
2009-09-17 12:40:00,38.64,38.65,38.6,38.6,79000.0,25.1053,25.1118,25.0793,25.0793,79000.0
2009-09-17 12:45:00,38.61,38.61,38.49,38.51,142300.0,25.0858,25.0858,25.0078,25.0208,142300.0
2009-09-17 12:50:00,38.51,38.53,38.5,38.53,116400.0,25.0208,25.0338,25.0143,25.0338,116400.0
2009-09-17 12:55:00,38.53,38.54,38.47,38.48,153600.0,25.0338,25.0403,24.9948,25.0013,153600.0
2009-09-17 13:00:00,38.48,38.51,38.46,38.46,66800.0,25.0013,25.0208,24.9883,24.9883,66800.0
2009-09-17 13:05:00,38.46,38.49,38.44,38.48,95600.0,24.9883,25.0078,24.9753,25.0013,95600.0
2009-09-17 13:10:00,38.48,38.53,38.48,38.5,72800.0,25.0013,25.0338,25.0013,25.0143,72800.0
2009-09-17 13:15:00,38.5,38.51,38.47,38.5,117000.0,25.0143,25.0208,24.9948,25.0143,117000.0
2009-09-17 13:20:00,38.5,38.5,38.44,38.45,88500.0,25.0143,25.0143,24.9753,24.9818,88500.0
2009-09-17 13:25:00,38.45,38.47,38.4,38.44,73300.0,24.9818,24.9948,24.9493,24.9753,73300.0
2009-09-17 13:30:00,38.44,38.46,38.41,38.45,78100.0,24.9753,24.9883,24.9558,24.9818,78100.0
2009-09-17 13:35:00,38.45,38.45,38.43,38.45,29400.0,24.9818,24.9818,24.9688,24.9818,29400.0
2009-09-17 13:40:00,38.46,38.5,38.43,38.5,41900.0,24.9883,25.0143,24.9688,25.0143,41900.0
2009-09-17 13:45:00,38.5,38.54,38.48,38.53,62400.0,25.0143,25.0403,25.0013,25.0338,62400.0
2009-09-17 13:50:00,38.53,38.57,38.53,38.55,55500.0,25.0338,25.0598,25.0338,25.0468,55500.0
2009-09-17 13:55:00,38.55,38.6,38.54,38.58,65400.0,25.0468,25.0793,25.0403,25.0663,65400.0
2009-09-17 14:00:00,38.57,38.6,38.55,38.59,70000.0,25.0598,25.0793,25.0468,25.0728,70000.0
2009-09-17 14:05:00,38.59,38.59,38.56,38.58,48300.0,25.0728,25.0728,25.0533,25.0663,48300.0
2009-09-17 14:10:00,38.58,38.59,38.54,38.58,47400.0,25.0663,25.0728,25.0403,25.0663,47400.0
2009-09-17 14:15:00,38.58,38.59,38.54,38.54,73600.0,25.0663,25.0728,25.0403,25.0403,73600.0
2009-09-17 14:20:00,38.55,38.57,38.54,38.55,132800.0,25.0468,25.0598,25.0403,25.0468,132800.0
2009-09-17 14:25:00,38.55,38.58,38.54,38.55,27400.0,25.0468,25.0663,25.0403,25.0468,27400.0
2009-09-17 14:30:00,38.57,38.61,38.56,38.58,75400.0,25.0598,25.0858,25.0533,25.0663,75400.0
2009-09-17 14:35:00,38.58,38.6,38.57,38.59,29200.0,25.0663,25.0793,25.0598,25.0728,29200.0
2009-09-17 14:40:00,38.59,38.63,38.58,38.63,209400.0,25.0728,25.0988,25.0663,25.0988,209400.0
2009-09-17 14:45:00,38.63,38.67,38.62,38.66,224400.0,25.0988,25.1248,25.0923,25.1183,224400.0
2009-09-17 14:50:00,38.67,38.71,38.66,38.69,223600.0,25.1248,25.1508,25.1183,25.1378,223600.0
2009-09-17 14:55:00,38.69,38.69,38.64,38.66,56000.0,25.1378,25.1378,25.1053,25.1183,56000.0
2009-09-17 15:00:00,38.65,38.66,38.63,38.65,101200.0,25.1118,25.1183,25.0988,25.1118,101200.0
2009-09-17 15:05:00,38.65,38.65,38.61,38.64,74400.0,25.1118,25.1118,25.0858,25.1053,74400.0
2009-09-17 15:10:00,38.64,38.65,38.63,38.64,38800.0,25.1053,25.1118,25.0988,25.1053,38800.0
2009-09-17 15:15:00,38.64,38.64,38.59,38.61,63600.0,25.1053,25.1053,25.0728,25.0858,63600.0
2009-09-17 15:20:00,38.61,38.67,38.59,38.67,270200.0,25.0858,25.1248,25.0728,25.1248,270200.0
2009-09-17 15:25:00,38.66,38.68,38.64,38.66,197800.0,25.1183,25.1313,25.1053,25.1183,197800.0
2009-09-17 15:30:00,38.66,38.68,38.62,38.62,160500.0,25.1183,25.1313,25.0923,25.0923,160500.0
2009-09-17 15:35:00,38.61,38.64,38.61,38.63,76200.0,25.0858,25.1053,25.0858,25.0988,76200.0
2009-09-17 15:40:00,38.63,38.63,38.55,38.58,41800.0,25.0988,25.0988,25.0468,25.0663,41800.0
2009-09-17 15:45:00,38.58,38.58,38.53,38.54,88100.0,25.0663,25.0663,25.0338,25.0403,88100.0
2009-09-17 15:50:00,38.53,38.54,38.49,38.49,96500.0,25.0338,25.0403,25.0078,25.0078,96500.0
2009-09-17 15:55:00,38.49,38.56,38.49,38.54,185600.0,25.0078,25.0533,25.0078,25.0403,185600.0
2009-09-18 09:30:00,38.75,38.77,38.64,38.74,210300.0,25.1767,25.1897,25.1053,25.1702,210300.0
2009-09-18 09:35:00,38.74,38.76,38.68,38.68,120100.0,25.1702,25.1832,25.1313,25.1313,120100.0
2009-09-18 09:40:00,38.68,38.7,38.62,38.7,167900.0,25.1313,25.1443,25.0923,25.1443,167900.0
2009-09-18 09:45:00,38.7,38.72,38.68,38.68,102200.0,25.1443,25.1573,25.1313,25.1313,102200.0
2009-09-18 09:50:00,38.68,38.69,38.61,38.64,75000.0,25.1313,25.1378,25.0858,25.1053,75000.0
2009-09-18 09:55:00,38.63,38.64,38.58,38.6,45700.0,25.0988,25.1053,25.0663,25.0793,45700.0
2009-09-18 10:00:00,38.59,38.63,38.57,38.63,56000.0,25.0728,25.0988,25.0598,25.0988,56000.0
2009-09-18 10:05:00,38.62,38.62,38.48,38.53,104200.0,25.0923,25.0923,25.0013,25.0338,104200.0
2009-09-18 10:10:00,38.54,38.59,38.53,38.56,68300.0,25.0403,25.0728,25.0338,25.0533,68300.0
2009-09-18 10:15:00,38.56,38.58,38.53,38.55,84100.0,25.0533,25.0663,25.0338,25.0468,84100.0
2009-09-18 10:20:00,38.55,38.6,38.55,38.6,63700.0,25.0468,25.0793,25.0468,25.0793,63700.0
2009-09-18 10:25:00,38.6,38.62,38.58,38.61,47000.0,25.0793,25.0923,25.0663,25.0858,47000.0
2009-09-18 10:30:00,38.6,38.71,38.6,38.71,66600.0,25.0793,25.1508,25.0793,25.1508,66600.0
2009-09-18 10:35:00,38.72,38.73,38.68,38.68,15300.0,25.1573,25.1638,25.1313,25.1313,15300.0
2009-09-18 10:40:00,38.67,38.7,38.67,38.69,23500.0,25.1248,25.1443,25.1248,25.1378,23500.0
2009-09-18 10:45:00,38.69,38.69,38.6,38.64,64900.0,25.1378,25.1378,25.0793,25.1053,64900.0
2009-09-18 10:50:00,38.62,38.66,38.61,38.66,28200.0,25.0923,25.1183,25.0858,25.1183,28200.0
2009-09-18 10:55:00,38.66,38.68,38.63,38.67,95600.0,25.1183,25.1313,25.0988,25.1248,95600.0
2009-09-18 11:00:00,38.68,38.7,38.65,38.65,52800.0,25.1313,25.1443,25.1118,25.1118,52800.0
2009-09-18 11:05:00,38.66,38.66,38.64,38.65,46700.0,25.1183,25.1183,25.1053,25.1118,46700.0
2009-09-18 11:10:00,38.65,38.69,38.64,38.67,56700.0,25.1118,25.1378,25.1053,25.1248,56700.0
2009-09-18 11:15:00,38.67,38.67,38.62,38.64,76800.0,25.1248,25.1248,25.0923,25.1053,76800.0
2009-09-18 11:20:00,38.63,38.67,38.62,38.66,15200.0,25.0988,25.1248,25.0923,25.1183,15200.0
2009-09-18 11:25:00,38.65,38.68,38.61,38.61,114500.0,25.1118,25.1313,25.0858,25.0858,114500.0
2009-09-18 11:30:00,38.62,38.65,38.6,38.6,58300.0,25.0923,25.1118,25.0793,25.0793,58300.0
2009-09-18 11:35:00,38.6,38.64,38.6,38.64,59800.0,25.0793,25.1053,25.0793,25.1053,59800.0
2009-09-18 11:40:00,38.64,38.69,38.64,38.65,54700.0,25.1053,25.1378,25.1053,25.1118,54700.0
2009-09-18 11:45:00,38.65,38.66,38.63,38.64,55700.0,25.1118,25.1183,25.0988,25.1053,55700.0
2009-09-18 11:50:00,38.64,38.64,38.6,38.62,43400.0,25.1053,25.1053,25.0793,25.0923,43400.0
2009-09-18 11:55:00,38.63,38.64,38.57,38.58,57500.0,25.0988,25.1053,25.0598,25.0663,57500.0
2009-09-18 12:00:00,38.56,38.57,38.53,38.56,25300.0,25.0533,25.0598,25.0338,25.0533,25300.0
2009-09-18 12:05:00,38.56,38.56,38.52,38.54,39600.0,25.0533,25.0533,25.0273,25.0403,39600.0
2009-09-18 12:10:00,38.54,38.59,38.54,38.57,44900.0,25.0403,25.0728,25.0403,25.0598,44900.0
2009-09-18 12:15:00,38.56,38.61,38.56,38.59,15100.0,25.0533,25.0858,25.0533,25.0728,15100.0
2009-09-18 12:20:00,38.58,38.59,38.57,38.59,7000.0,25.0663,25.0728,25.0598,25.0728,7000.0
2009-09-18 12:25:00,38.58,38.59,38.56,38.57,19700.0,25.0663,25.0728,25.0533,25.0598,19700.0
2009-09-18 12:30:00,38.57,38.61,38.57,38.61,64400.0,25.0598,25.0858,25.0598,25.0858,64400.0
2009-09-18 12:35:00,38.62,38.63,38.6,38.63,27700.0,25.0923,25.0988,25.0793,25.0988,27700.0
2009-09-18 12:40:00,38.64,38.65,38.62,38.63,43000.0,25.1053,25.1118,25.0923,25.0988,43000.0
2009-09-18 12:45:00,38.63,38.63,38.61,38.62,9400.0,25.0988,25.0988,25.0858,25.0923,9400.0
2009-09-18 12:50:00,38.62,38.63,38.6,38.63,26800.0,25.0923,25.0988,25.0793,25.0988,26800.0
2009-09-18 12:55:00,38.63,38.67,38.63,38.67,33000.0,25.0988,25.1248,25.0988,25.1248,33000.0
2009-09-18 13:00:00,38.67,38.67,38.65,38.67,27200.0,25.1248,25.1248,25.1118,25.1248,27200.0
2009-09-18 13:05:00,38.67,38.67,38.66,38.67,17400.0,25.1248,25.1248,25.1183,25.1248,17400.0
2009-09-18 13:10:00,38.67,38.68,38.67,38.67,6500.0,25.1248,25.1313,25.1248,25.1248,6500.0
2009-09-18 13:15:00,38.67,38.67,38.63,38.64,14700.0,25.1248,25.1248,25.0988,25.1053,14700.0
2009-09-18 13:20:00,38.65,38.66,38.63,38.65,16600.0,25.1118,25.1183,25.0988,25.1118,16600.0
2009-09-18 13:25:00,38.65,38.68,38.65,38.68,18400.0,25.1118,25.1313,25.1118,25.1313,18400.0
2009-09-18 13:30:00,38.67,38.68,38.64,38.66,15300.0,25.1248,25.1313,25.1053,25.1183,15300.0
2009-09-18 13:35:00,38.66,38.66,38.65,38.65,16300.0,25.1183,25.1183,25.1118,25.1118,16300.0
2009-09-18 13:40:00,38.65,38.68,38.65,38.68,15800.0,25.1118,25.1313,25.1118,25.1313,15800.0
2009-09-18 13:45:00,38.68,38.74,38.68,38.73,107100.0,25.1313,25.1702,25.1313,25.1638,107100.0
2009-09-18 13:50:00,38.73,38.73,38.71,38.72,10200.0,25.1638,25.1638,25.1508,25.1573,10200.0
2009-09-18 13:55:00,38.72,38.72,38.71,38.71,21300.0,25.1573,25.1573,25.1508,25.1508,21300.0
2009-09-18 14:00:00,38.72,38.75,38.71,38.74,32300.0,25.1573,25.1767,25.1508,25.1702,32300.0
2009-09-18 14:05:00,38.74,38.76,38.73,38.75,273700.0,25.1702,25.1832,25.1638,25.1767,273700.0
2009-09-18 14:10:00,38.74,38.77,38.74,38.76,28600.0,25.1702,25.1897,25.1702,25.1832,28600.0
2009-09-18 14:15:00,38.77,38.78,38.75,38.75,23100.0,25.1897,25.1962,25.1767,25.1767,23100.0
2009-09-18 14:20:00,38.76,38.77,38.74,38.75,29000.0,25.1832,25.1897,25.1702,25.1767,29000.0
2009-09-18 14:25:00,38.75,38.76,38.73,38.74,49200.0,25.1767,25.1832,25.1638,25.1702,49200.0
2009-09-18 14:30:00,38.74,38.74,38.69,38.71,65700.0,25.1702,25.1702,25.1378,25.1508,65700.0
2009-09-18 14:35:00,38.71,38.71,38.69,38.69,16000.0,25.1508,25.1508,25.1378,25.1378,16000.0
2009-09-18 14:40:00,38.69,38.71,38.69,38.71,32900.0,25.1378,25.1508,25.1378,25.1508,32900.0
2009-09-18 14:45:00,38.71,38.73,38.7,38.72,19300.0,25.1508,25.1638,25.1443,25.1573,19300.0
2009-09-18 14:50:00,38.73,38.74,38.71,38.72,24600.0,25.1638,25.1702,25.1508,25.1573,24600.0
2009-09-18 14:55:00,38.72,38.72,38.69,38.7,13800.0,25.1573,25.1573,25.1378,25.1443,13800.0
2009-09-18 15:00:00,38.69,38.72,38.69,38.72,35400.0,25.1378,25.1573,25.1378,25.1573,35400.0
2009-09-18 15:05:00,38.72,38.73,38.71,38.71,50600.0,25.1573,25.1638,25.1508,25.1508,50600.0
2009-09-18 15:10:00,38.7,38.72,38.7,38.71,12900.0,25.1443,25.1573,25.1443,25.1508,12900.0
2009-09-18 15:15:00,38.72,38.72,38.7,38.71,18200.0,25.1573,25.1573,25.1443,25.1508,18200.0
2009-09-18 15:20:00,38.71,38.74,38.7,38.74,76700.0,25.1508,25.1702,25.1443,25.1702,76700.0
2009-09-18 15:25:00,38.74,38.76,38.72,38.73,63500.0,25.1702,25.1832,25.1573,25.1638,63500.0
2009-09-18 15:30:00,38.73,38.73,38.7,38.72,55800.0,25.1638,25.1638,25.1443,25.1573,55800.0
2009-09-18 15:35:00,38.72,38.73,38.7,38.7,42400.0,25.1573,25.1638,25.1443,25.1443,42400.0
2009-09-18 15:40:00,38.71,38.71,38.68,38.68,113300.0,25.1508,25.1508,25.1313,25.1313,113300.0
2009-09-18 15:45:00,38.68,38.69,38.67,38.69,61000.0,25.1313,25.1378,25.1248,25.1378,61000.0
2009-09-18 15:50:00,38.68,38.69,38.62,38.63,249900.0,25.1313,25.1378,25.0923,25.0988,249900.0
2009-09-18 15:55:00,38.62,38.67,38.61,38.66,188500.0,25.0923,25.1248,25.0858,25.1183,188500.0
2009-09-21 09:30:00,38.19,38.24,38.06,38.07,261000.0,24.8129,24.8454,24.7284,24.7349,261000.0
2009-09-21 09:35:00,38.06,38.09,38.03,38.07,112200.0,24.7284,24.7479,24.7089,24.7349,112200.0
2009-09-21 09:40:00,38.07,38.2,38.07,38.2,150700.0,24.7349,24.8194,24.7349,24.8194,150700.0
2009-09-21 09:45:00,38.2,38.2,38.11,38.12,236200.0,24.8194,24.8194,24.7609,24.7674,236200.0
2009-09-21 09:50:00,38.12,38.12,38.05,38.08,158000.0,24.7674,24.7674,24.7219,24.7414,158000.0
2009-09-21 09:55:00,38.08,38.08,37.99,38.01,99100.0,24.7414,24.7414,24.683,24.696,99100.0
2009-09-21 10:00:00,38.0,38.1,37.95,38.06,200100.0,24.6895,24.7544,24.657,24.7284,200100.0
2009-09-21 10:05:00,38.05,38.08,38.03,38.05,96500.0,24.7219,24.7414,24.7089,24.7219,96500.0
2009-09-21 10:10:00,38.03,38.07,38.02,38.06,107300.0,24.7089,24.7349,24.7024,24.7284,107300.0
2009-09-21 10:15:00,38.07,38.09,38.04,38.07,91900.0,24.7349,24.7479,24.7154,24.7349,91900.0
2009-09-21 10:20:00,38.07,38.17,38.06,38.17,107300.0,24.7349,24.7999,24.7284,24.7999,107300.0
2009-09-21 10:25:00,38.18,38.2,38.15,38.16,25800.0,24.8064,24.8194,24.7869,24.7934,25800.0
2009-09-21 10:30:00,38.16,38.16,38.1,38.11,52700.0,24.7934,24.7934,24.7544,24.7609,52700.0
2009-09-21 10:35:00,38.11,38.11,38.06,38.09,20500.0,24.7609,24.7609,24.7284,24.7479,20500.0
2009-09-21 10:40:00,38.09,38.13,38.06,38.1,37200.0,24.7479,24.7739,24.7284,24.7544,37200.0
2009-09-21 10:45:00,38.09,38.13,38.09,38.11,22800.0,24.7479,24.7739,24.7479,24.7609,22800.0
2009-09-21 10:50:00,38.13,38.14,38.08,38.09,19400.0,24.7739,24.7804,24.7414,24.7479,19400.0
2009-09-21 10:55:00,38.09,38.14,38.08,38.13,37700.0,24.7479,24.7804,24.7414,24.7739,37700.0
2009-09-21 11:00:00,38.12,38.15,38.1,38.11,41600.0,24.7674,24.7869,24.7544,24.7609,41600.0
2009-09-21 11:05:00,38.11,38.24,38.1,38.24,21300.0,24.7609,24.8454,24.7544,24.8454,21300.0
2009-09-21 11:10:00,38.25,38.27,38.23,38.24,47300.0,24.8519,24.8649,24.8389,24.8454,47300.0
2009-09-21 11:15:00,38.25,38.32,38.25,38.31,104400.0,24.8519,24.8974,24.8519,24.8909,104400.0
2009-09-21 11:20:00,38.31,38.34,38.29,38.3,24700.0,24.8909,24.9104,24.8779,24.8844,24700.0
2009-09-21 11:25:00,38.3,38.35,38.3,38.31,22600.0,24.8844,24.9169,24.8844,24.8909,22600.0
2009-09-21 11:30:00,38.31,38.38,38.31,38.36,19000.0,24.8909,24.9363,24.8909,24.9234,19000.0
2009-09-21 11:35:00,38.36,38.42,38.36,38.4,192800.0,24.9234,24.9623,24.9234,24.9493,192800.0
2009-09-21 11:40:00,38.4,38.41,38.37,38.38,58800.0,24.9493,24.9558,24.9299,24.9363,58800.0
2009-09-21 11:45:00,38.37,38.4,38.34,38.35,57800.0,24.9299,24.9493,24.9104,24.9169,57800.0
2009-09-21 11:50:00,38.34,38.35,38.33,38.34,100500.0,24.9104,24.9169,24.9039,24.9104,100500.0
2009-09-21 11:55:00,38.35,38.37,38.34,38.35,31100.0,24.9169,24.9299,24.9104,24.9169,31100.0
2009-09-21 12:00:00,38.36,38.37,38.35,38.36,30200.0,24.9234,24.9299,24.9169,24.9234,30200.0
2009-09-21 12:05:00,38.36,38.36,38.35,38.35,34600.0,24.9234,24.9234,24.9169,24.9169,34600.0
2009-09-21 12:10:00,38.35,38.36,38.34,38.34,36700.0,24.9169,24.9234,24.9104,24.9104,36700.0
2009-09-21 12:15:00,38.34,38.35,38.28,38.28,62200.0,24.9104,24.9169,24.8714,24.8714,62200.0
2009-09-21 12:20:00,38.28,38.31,38.28,38.29,53100.0,24.8714,24.8909,24.8714,24.8779,53100.0
2009-09-21 12:25:00,38.3,38.3,38.28,38.28,45200.0,24.8844,24.8844,24.8714,24.8714,45200.0
2009-09-21 12:30:00,38.29,38.29,38.27,38.27,23400.0,24.8779,24.8779,24.8649,24.8649,23400.0
2009-09-21 12:35:00,38.27,38.29,38.27,38.28,46200.0,24.8649,24.8779,24.8649,24.8714,46200.0
2009-09-21 12:40:00,38.29,38.32,38.28,38.29,45100.0,24.8779,24.8974,24.8714,24.8779,45100.0
2009-09-21 12:45:00,38.29,38.29,38.24,38.26,138400.0,24.8779,24.8779,24.8454,24.8584,138400.0
2009-09-21 12:50:00,38.26,38.26,38.23,38.24,41300.0,24.8584,24.8584,24.8389,24.8454,41300.0
2009-09-21 12:55:00,38.25,38.25,38.22,38.24,38200.0,24.8519,24.8519,24.8324,24.8454,38200.0
2009-09-21 13:00:00,38.25,38.25,38.21,38.22,15200.0,24.8519,24.8519,24.8259,24.8324,15200.0
2009-09-21 13:05:00,38.21,38.21,38.17,38.18,62100.0,24.8259,24.8259,24.7999,24.8064,62100.0
2009-09-21 13:10:00,38.19,38.19,38.17,38.17,31600.0,24.8129,24.8129,24.7999,24.7999,31600.0
2009-09-21 13:15:00,38.18,38.18,38.16,38.18,48900.0,24.8064,24.8064,24.7934,24.8064,48900.0
2009-09-21 13:20:00,38.17,38.21,38.17,38.21,49300.0,24.7999,24.8259,24.7999,24.8259,49300.0
2009-09-21 13:25:00,38.21,38.22,38.2,38.22,46100.0,24.8259,24.8324,24.8194,24.8324,46100.0
2009-09-21 13:30:00,38.22,38.22,38.21,38.22,22500.0,24.8324,24.8324,24.8259,24.8324,22500.0
2009-09-21 13:35:00,38.22,38.25,38.21,38.25,53800.0,24.8324,24.8519,24.8259,24.8519,53800.0
2009-09-21 13:40:00,38.25,38.26,38.24,38.25,24100.0,24.8519,24.8584,24.8454,24.8519,24100.0
2009-09-21 13:45:00,38.26,38.28,38.26,38.28,56400.0,24.8584,24.8714,24.8584,24.8714,56400.0
2009-09-21 13:50:00,38.28,38.28,38.25,38.25,52200.0,24.8714,24.8714,24.8519,24.8519,52200.0
2009-09-21 13:55:00,38.26,38.27,38.24,38.25,68700.0,24.8584,24.8649,24.8454,24.8519,68700.0
2009-09-21 14:00:00,38.26,38.29,38.25,38.29,45500.0,24.8584,24.8779,24.8519,24.8779,45500.0
2009-09-21 14:05:00,38.29,38.29,38.25,38.26,29200.0,24.8779,24.8779,24.8519,24.8584,29200.0
2009-09-21 14:10:00,38.25,38.25,38.21,38.21,68100.0,24.8519,24.8519,24.8259,24.8259,68100.0
2009-09-21 14:15:00,38.21,38.23,38.21,38.23,64300.0,24.8259,24.8389,24.8259,24.8389,64300.0
2009-09-21 14:20:00,38.23,38.26,38.22,38.26,54100.0,24.8389,24.8584,24.8324,24.8584,54100.0
2009-09-21 14:25:00,38.25,38.26,38.25,38.25,23800.0,24.8519,24.8584,24.8519,24.8519,23800.0
2009-09-21 14:30:00,38.26,38.28,38.25,38.28,49800.0,24.8584,24.8714,24.8519,24.8714,49800.0
2009-09-21 14:35:00,38.28,38.28,38.26,38.26,39200.0,24.8714,24.8714,24.8584,24.8584,39200.0
2009-09-21 14:40:00,38.26,38.27,38.24,38.26,73900.0,24.8584,24.8649,24.8454,24.8584,73900.0
2009-09-21 14:45:00,38.26,38.29,38.26,38.29,123800.0,24.8584,24.8779,24.8584,24.8779,123800.0
2009-09-21 14:50:00,38.29,38.33,38.29,38.32,71900.0,24.8779,24.9039,24.8779,24.8974,71900.0
2009-09-21 14:55:00,38.33,38.33,38.29,38.3,23300.0,24.9039,24.9039,24.8779,24.8844,23300.0
2009-09-21 15:00:00,38.3,38.3,38.28,38.3,47100.0,24.8844,24.8844,24.8714,24.8844,47100.0
2009-09-21 15:05:00,38.29,38.31,38.29,38.3,42900.0,24.8779,24.8909,24.8779,24.8844,42900.0
2009-09-21 15:10:00,38.31,38.31,38.28,38.3,75300.0,24.8909,24.8909,24.8714,24.8844,75300.0
2009-09-21 15:15:00,38.3,38.41,38.29,38.41,295500.0,24.8844,24.9558,24.8779,24.9558,295500.0
2009-09-21 15:20:00,38.41,38.42,38.4,38.4,173200.0,24.9558,24.9623,24.9493,24.9493,173200.0
2009-09-21 15:25:00,38.39,38.41,38.39,38.39,239200.0,24.9428,24.9558,24.9428,24.9428,239200.0
2009-09-21 15:30:00,38.39,38.39,38.28,38.28,341900.0,24.9428,24.9428,24.8714,24.8714,341900.0
2009-09-21 15:35:00,38.27,38.34,38.27,38.32,251600.0,24.8649,24.9104,24.8649,24.8974,251600.0
2009-09-21 15:40:00,38.32,38.35,38.32,38.33,77700.0,24.8974,24.9169,24.8974,24.9039,77700.0
2009-09-21 15:45:00,38.32,38.33,38.27,38.27,178100.0,24.8974,24.9039,24.8649,24.8649,178100.0
2009-09-21 15:50:00,38.26,38.31,38.26,38.3,511700.0,24.8584,24.8909,24.8584,24.8844,511700.0
2009-09-21 15:55:00,38.3,38.36,38.29,38.33,216200.0,24.8844,24.9234,24.8779,24.9039,216200.0
2009-09-22 09:30:00,38.95,38.95,38.81,38.82,215800.0,25.3067,25.3067,25.2157,25.2222,215800.0
2009-09-22 09:35:00,38.82,38.83,38.77,38.82,108700.0,25.2222,25.2287,25.1897,25.2222,108700.0
2009-09-22 09:40:00,38.81,38.87,38.8,38.83,66600.0,25.2157,25.2547,25.2092,25.2287,66600.0
2009-09-22 09:45:00,38.82,38.82,38.78,38.79,74600.0,25.2222,25.2222,25.1962,25.2027,74600.0
2009-09-22 09:50:00,38.79,38.83,38.79,38.82,100600.0,25.2027,25.2287,25.2027,25.2222,100600.0
2009-09-22 09:55:00,38.82,38.83,38.76,38.77,97800.0,25.2222,25.2287,25.1832,25.1897,97800.0
2009-09-22 10:00:00,38.78,38.78,38.71,38.73,68000.0,25.1962,25.1962,25.1508,25.1638,68000.0
2009-09-22 10:05:00,38.73,38.81,38.7,38.81,59700.0,25.1638,25.2157,25.1443,25.2157,59700.0
2009-09-22 10:10:00,38.83,38.86,38.82,38.86,53900.0,25.2287,25.2482,25.2222,25.2482,53900.0
2009-09-22 10:15:00,38.87,38.87,38.84,38.86,138600.0,25.2547,25.2547,25.2352,25.2482,138600.0
2009-09-22 10:20:00,38.85,38.86,38.83,38.83,19300.0,25.2417,25.2482,25.2287,25.2287,19300.0
2009-09-22 10:25:00,38.84,38.87,38.82,38.82,63200.0,25.2352,25.2547,25.2222,25.2222,63200.0
2009-09-22 10:30:00,38.83,38.83,38.73,38.73,40300.0,25.2287,25.2287,25.1638,25.1638,40300.0
2009-09-22 10:35:00,38.73,38.76,38.71,38.76,48500.0,25.1638,25.1832,25.1508,25.1832,48500.0
2009-09-22 10:40:00,38.76,38.8,38.75,38.8,78400.0,25.1832,25.2092,25.1767,25.2092,78400.0
2009-09-22 10:45:00,38.8,38.8,38.77,38.78,97600.0,25.2092,25.2092,25.1897,25.1962,97600.0
2009-09-22 10:50:00,38.77,38.78,38.76,38.78,72500.0,25.1897,25.1962,25.1832,25.1962,72500.0
2009-09-22 10:55:00,38.79,38.82,38.78,38.79,45900.0,25.2027,25.2222,25.1962,25.2027,45900.0
2009-09-22 11:00:00,38.79,38.81,38.78,38.81,50900.0,25.2027,25.2157,25.1962,25.2157,50900.0
2009-09-22 11:05:00,38.81,38.84,38.8,38.84,14400.0,25.2157,25.2352,25.2092,25.2352,14400.0
2009-09-22 11:10:00,38.84,38.88,38.84,38.88,36900.0,25.2352,25.2612,25.2352,25.2612,36900.0
2009-09-22 11:15:00,38.88,38.89,38.86,38.89,97400.0,25.2612,25.2677,25.2482,25.2677,97400.0
2009-09-22 11:20:00,38.88,38.9,38.86,38.86,80000.0,25.2612,25.2742,25.2482,25.2482,80000.0
2009-09-22 11:25:00,38.86,38.88,38.85,38.85,119900.0,25.2482,25.2612,25.2417,25.2417,119900.0
2009-09-22 11:30:00,38.85,38.87,38.84,38.86,34700.0,25.2417,25.2547,25.2352,25.2482,34700.0
2009-09-22 11:35:00,38.85,38.86,38.79,38.8,33300.0,25.2417,25.2482,25.2027,25.2092,33300.0
2009-09-22 11:40:00,38.81,38.83,38.81,38.82,26400.0,25.2157,25.2287,25.2157,25.2222,26400.0
2009-09-22 11:45:00,38.82,38.87,38.82,38.85,31800.0,25.2222,25.2547,25.2222,25.2417,31800.0
2009-09-22 11:50:00,38.85,38.86,38.84,38.86,45800.0,25.2417,25.2482,25.2352,25.2482,45800.0
2009-09-22 11:55:00,38.86,38.88,38.85,38.87,73700.0,25.2482,25.2612,25.2417,25.2547,73700.0
2009-09-22 12:00:00,38.88,38.94,38.88,38.92,35900.0,25.2612,25.3002,25.2612,25.2872,35900.0
2009-09-22 12:05:00,38.93,38.94,38.91,38.91,68000.0,25.2937,25.3002,25.2807,25.2807,68000.0
2009-09-22 12:10:00,38.92,38.96,38.91,38.94,31000.0,25.2872,25.3132,25.2807,25.3002,31000.0
2009-09-22 12:15:00,38.95,38.96,38.93,38.94,60600.0,25.3067,25.3132,25.2937,25.3002,60600.0
2009-09-22 12:20:00,38.94,38.95,38.92,38.92,36600.0,25.3002,25.3067,25.2872,25.2872,36600.0
2009-09-22 12:25:00,38.93,38.94,38.92,38.93,45000.0,25.2937,25.3002,25.2872,25.2937,45000.0
2009-09-22 12:30:00,38.93,38.96,38.92,38.94,78400.0,25.2937,25.3132,25.2872,25.3002,78400.0
2009-09-22 12:35:00,38.94,38.94,38.91,38.92,46800.0,25.3002,25.3002,25.2807,25.2872,46800.0
2009-09-22 12:40:00,38.91,38.93,38.9,38.91,33400.0,25.2807,25.2937,25.2742,25.2807,33400.0
2009-09-22 12:45:00,38.91,38.92,38.89,38.9,33200.0,25.2807,25.2872,25.2677,25.2742,33200.0
2009-09-22 12:50:00,38.9,38.92,38.9,38.9,40700.0,25.2742,25.2872,25.2742,25.2742,40700.0
2009-09-22 12:55:00,38.91,38.93,38.9,38.92,72400.0,25.2807,25.2937,25.2742,25.2872,72400.0
2009-09-22 13:00:00,38.92,38.95,38.92,38.94,89500.0,25.2872,25.3067,25.2872,25.3002,89500.0
2009-09-22 13:05:00,38.93,38.96,38.92,38.94,25100.0,25.2937,25.3132,25.2872,25.3002,25100.0
2009-09-22 13:10:00,38.95,38.97,38.89,38.91,53500.0,25.3067,25.3197,25.2677,25.2807,53500.0
2009-09-22 13:15:00,38.9,38.92,38.88,38.89,162400.0,25.2742,25.2872,25.2612,25.2677,162400.0
2009-09-22 13:20:00,38.89,38.9,38.86,38.88,65900.0,25.2677,25.2742,25.2482,25.2612,65900.0
2009-09-22 13:25:00,38.87,38.89,38.87,38.89,11800.0,25.2547,25.2677,25.2547,25.2677,11800.0
2009-09-22 13:30:00,38.89,38.9,38.88,38.9,19700.0,25.2677,25.2742,25.2612,25.2742,19700.0
2009-09-22 13:35:00,38.9,38.91,38.87,38.88,57000.0,25.2742,25.2807,25.2547,25.2612,57000.0
2009-09-22 13:40:00,38.87,38.89,38.86,38.89,22800.0,25.2547,25.2677,25.2482,25.2677,22800.0
2009-09-22 13:45:00,38.89,38.93,38.89,38.92,28200.0,25.2677,25.2937,25.2677,25.2872,28200.0
2009-09-22 13:50:00,38.92,38.94,38.9,38.91,98200.0,25.2872,25.3002,25.2742,25.2807,98200.0
2009-09-22 13:55:00,38.91,38.92,38.9,38.91,30400.0,25.2807,25.2872,25.2742,25.2807,30400.0
2009-09-22 14:00:00,38.92,38.96,38.92,38.95,63900.0,25.2872,25.3132,25.2872,25.3067,63900.0
2009-09-22 14:05:00,38.94,38.96,38.93,38.96,29900.0,25.3002,25.3132,25.2937,25.3132,29900.0
2009-09-22 14:10:00,38.96,38.97,38.93,38.95,69000.0,25.3132,25.3197,25.2937,25.3067,69000.0
2009-09-22 14:15:00,38.95,38.95,38.93,38.94,21100.0,25.3067,25.3067,25.2937,25.3002,21100.0
2009-09-22 14:20:00,38.93,38.96,38.91,38.95,37200.0,25.2937,25.3132,25.2807,25.3067,37200.0
2009-09-22 14:25:00,38.95,38.98,38.95,38.97,35200.0,25.3067,25.3262,25.3067,25.3197,35200.0
2009-09-22 14:30:00,38.96,38.98,38.94,38.94,101200.0,25.3132,25.3262,25.3002,25.3002,101200.0
2009-09-22 14:35:00,38.94,38.96,38.94,38.95,36300.0,25.3002,25.3132,25.3002,25.3067,36300.0
2009-09-22 14:40:00,38.96,39.0,38.95,38.99,55100.0,25.3132,25.3392,25.3067,25.3327,55100.0
2009-09-22 14:45:00,38.99,38.99,38.98,38.98,129900.0,25.3327,25.3327,25.3262,25.3262,129900.0
2009-09-22 14:50:00,38.99,39.01,38.98,39.01,54200.0,25.3327,25.3457,25.3262,25.3457,54200.0
2009-09-22 14:55:00,39.01,39.03,39.0,39.02,49000.0,25.3457,25.3587,25.3392,25.3522,49000.0
2009-09-22 15:00:00,39.03,39.04,39.0,39.02,85200.0,25.3587,25.3652,25.3392,25.3522,85200.0
2009-09-22 15:05:00,39.02,39.02,38.99,39.01,96600.0,25.3522,25.3522,25.3327,25.3457,96600.0
2009-09-22 15:10:00,39.0,39.01,38.97,38.98,45600.0,25.3392,25.3457,25.3197,25.3262,45600.0
2009-09-22 15:15:00,38.97,39.0,38.96,38.98,85400.0,25.3197,25.3392,25.3132,25.3262,85400.0
2009-09-22 15:20:00,38.99,39.02,38.99,39.02,77200.0,25.3327,25.3522,25.3327,25.3522,77200.0
2009-09-22 15:25:00,39.02,39.02,38.99,39.01,37800.0,25.3522,25.3522,25.3327,25.3457,37800.0
2009-09-22 15:30:00,39.02,39.02,38.98,38.99,57000.0,25.3522,25.3522,25.3262,25.3327,57000.0
2009-09-22 15:35:00,38.99,39.0,38.98,39.0,40700.0,25.3327,25.3392,25.3262,25.3392,40700.0
2009-09-22 15:40:00,39.0,39.07,39.0,39.01,201800.0,25.3392,25.3847,25.3392,25.3457,201800.0
2009-09-22 15:45:00,39.01,39.03,39.0,39.03,65700.0,25.3457,25.3587,25.3392,25.3587,65700.0
2009-09-22 15:50:00,39.03,39.03,38.96,38.97,120800.0,25.3587,25.3587,25.3132,25.3197,120800.0
2009-09-22 15:55:00,38.97,38.99,38.93,38.98,487000.0,25.3197,25.3327,25.2937,25.3262,487000.0
2009-09-23 09:30:00,38.91,38.91,38.8,38.82,189800.0,25.2807,25.2807,25.2092,25.2222,189800.0
2009-09-23 09:35:00,38.82,38.84,38.8,38.84,59700.0,25.2222,25.2352,25.2092,25.2352,59700.0
2009-09-23 09:40:00,38.83,38.85,38.79,38.81,204100.0,25.2287,25.2417,25.2027,25.2157,204100.0
2009-09-23 09:45:00,38.81,38.82,38.76,38.79,171100.0,25.2157,25.2222,25.1832,25.2027,171100.0
2009-09-23 09:50:00,38.8,38.81,38.75,38.75,71400.0,25.2092,25.2157,25.1767,25.1767,71400.0
2009-09-23 09:55:00,38.75,38.75,38.68,38.69,72200.0,25.1767,25.1767,25.1313,25.1378,72200.0
2009-09-23 10:00:00,38.69,38.69,38.65,38.67,48300.0,25.1378,25.1378,25.1118,25.1248,48300.0
2009-09-23 10:05:00,38.69,38.71,38.68,38.69,60500.0,25.1378,25.1508,25.1313,25.1378,60500.0
2009-09-23 10:10:00,38.69,38.71,38.69,38.7,39000.0,25.1378,25.1508,25.1378,25.1443,39000.0
2009-09-23 10:15:00,38.7,38.77,38.69,38.76,133000.0,25.1443,25.1897,25.1378,25.1832,133000.0
2009-09-23 10:20:00,38.76,38.77,38.75,38.75,47200.0,25.1832,25.1897,25.1767,25.1767,47200.0
2009-09-23 10:25:00,38.75,38.77,38.74,38.76,97700.0,25.1767,25.1897,25.1702,25.1832,97700.0
2009-09-23 10:30:00,38.75,38.76,38.69,38.7,170000.0,25.1767,25.1832,25.1378,25.1443,170000.0
2009-09-23 10:35:00,38.7,38.7,38.56,38.57,232000.0,25.1443,25.1443,25.0533,25.0598,232000.0
2009-09-23 10:40:00,38.56,38.56,38.5,38.55,103100.0,25.0533,25.0533,25.0143,25.0468,103100.0
2009-09-23 10:45:00,38.56,38.59,38.55,38.59,57900.0,25.0533,25.0728,25.0468,25.0728,57900.0
2009-09-23 10:50:00,38.6,38.62,38.58,38.61,79700.0,25.0793,25.0923,25.0663,25.0858,79700.0
2009-09-23 10:55:00,38.62,38.65,38.61,38.64,30700.0,25.0923,25.1118,25.0858,25.1053,30700.0
2009-09-23 11:00:00,38.65,38.66,38.62,38.63,48900.0,25.1118,25.1183,25.0923,25.0988,48900.0
2009-09-23 11:05:00,38.63,38.63,38.61,38.61,52000.0,25.0988,25.0988,25.0858,25.0858,52000.0
2009-09-23 11:10:00,38.61,38.63,38.59,38.59,66900.0,25.0858,25.0988,25.0728,25.0728,66900.0
2009-09-23 11:15:00,38.6,38.61,38.58,38.6,49500.0,25.0793,25.0858,25.0663,25.0793,49500.0
2009-09-23 11:20:00,38.61,38.66,38.61,38.65,86500.0,25.0858,25.1183,25.0858,25.1118,86500.0
2009-09-23 11:25:00,38.65,38.68,38.65,38.67,40900.0,25.1118,25.1313,25.1118,25.1248,40900.0
2009-09-23 11:30:00,38.67,38.69,38.67,38.68,96900.0,25.1248,25.1378,25.1248,25.1313,96900.0
2009-09-23 11:35:00,38.68,38.69,38.67,38.68,84600.0,25.1313,25.1378,25.1248,25.1313,84600.0
2009-09-23 11:40:00,38.68,38.69,38.65,38.69,63100.0,25.1313,25.1378,25.1118,25.1378,63100.0
2009-09-23 11:45:00,38.7,38.7,38.67,38.68,58800.0,25.1443,25.1443,25.1248,25.1313,58800.0
2009-09-23 11:50:00,38.68,38.69,38.66,38.67,44600.0,25.1313,25.1378,25.1183,25.1248,44600.0
2009-09-23 11:55:00,38.68,38.7,38.67,38.7,41000.0,25.1313,25.1443,25.1248,25.1443,41000.0
2009-09-23 12:00:00,38.7,38.77,38.7,38.76,45800.0,25.1443,25.1897,25.1443,25.1832,45800.0
2009-09-23 12:05:00,38.76,38.77,38.74,38.77,26400.0,25.1832,25.1897,25.1702,25.1897,26400.0
2009-09-23 12:10:00,38.77,38.78,38.73,38.74,57500.0,25.1897,25.1962,25.1638,25.1702,57500.0
2009-09-23 12:15:00,38.75,38.76,38.73,38.74,42100.0,25.1767,25.1832,25.1638,25.1702,42100.0
2009-09-23 12:20:00,38.74,38.77,38.74,38.75,87500.0,25.1702,25.1897,25.1702,25.1767,87500.0
2009-09-23 12:25:00,38.75,38.77,38.74,38.76,44700.0,25.1767,25.1897,25.1702,25.1832,44700.0
2009-09-23 12:30:00,38.75,38.8,38.75,38.77,59500.0,25.1767,25.2092,25.1767,25.1897,59500.0
2009-09-23 12:35:00,38.77,38.77,38.75,38.76,23600.0,25.1897,25.1897,25.1767,25.1832,23600.0
2009-09-23 12:40:00,38.76,38.78,38.75,38.78,45700.0,25.1832,25.1962,25.1767,25.1962,45700.0
2009-09-23 12:45:00,38.77,38.81,38.77,38.8,43500.0,25.1897,25.2157,25.1897,25.2092,43500.0
2009-09-23 12:50:00,38.8,38.8,38.78,38.79,56200.0,25.2092,25.2092,25.1962,25.2027,56200.0
2009-09-23 12:55:00,38.79,38.82,38.79,38.81,48000.0,25.2027,25.2222,25.2027,25.2157,48000.0
2009-09-23 13:00:00,38.81,38.81,38.78,38.79,27100.0,25.2157,25.2157,25.1962,25.2027,27100.0
2009-09-23 13:05:00,38.79,38.81,38.79,38.8,25600.0,25.2027,25.2157,25.2027,25.2092,25600.0
2009-09-23 13:10:00,38.79,38.82,38.79,38.81,33300.0,25.2027,25.2222,25.2027,25.2157,33300.0
2009-09-23 13:15:00,38.81,38.85,38.8,38.84,29000.0,25.2157,25.2417,25.2092,25.2352,29000.0
2009-09-23 13:20:00,38.84,38.85,38.81,38.81,44700.0,25.2352,25.2417,25.2157,25.2157,44700.0
2009-09-23 13:25:00,38.82,38.82,38.77,38.78,92600.0,25.2222,25.2222,25.1897,25.1962,92600.0
2009-09-23 13:30:00,38.78,38.79,38.75,38.75,24400.0,25.1962,25.2027,25.1767,25.1767,24400.0
2009-09-23 13:35:00,38.75,38.81,38.75,38.8,51400.0,25.1767,25.2157,25.1767,25.2092,51400.0
2009-09-23 13:40:00,38.79,38.82,38.79,38.81,31400.0,25.2027,25.2222,25.2027,25.2157,31400.0
2009-09-23 13:45:00,38.81,38.84,38.81,38.84,42500.0,25.2157,25.2352,25.2157,25.2352,42500.0
2009-09-23 13:50:00,38.83,38.85,38.81,38.84,78000.0,25.2287,25.2417,25.2157,25.2352,78000.0
2009-09-23 13:55:00,38.84,38.86,38.83,38.85,48200.0,25.2352,25.2482,25.2287,25.2417,48200.0
2009-09-23 14:00:00,38.84,38.85,38.82,38.84,39900.0,25.2352,25.2417,25.2222,25.2352,39900.0
2009-09-23 14:05:00,38.83,38.85,38.83,38.83,81900.0,25.2287,25.2417,25.2287,25.2287,81900.0
2009-09-23 14:10:00,38.83,38.84,38.78,38.84,48900.0,25.2287,25.2352,25.1962,25.2352,48900.0
2009-09-23 14:15:00,38.84,38.97,38.83,38.96,140700.0,25.2352,25.3197,25.2287,25.3132,140700.0
2009-09-23 14:20:00,38.96,39.01,38.9,38.92,128200.0,25.3132,25.3457,25.2742,25.2872,128200.0
2009-09-23 14:25:00,38.91,38.97,38.9,38.97,159300.0,25.2807,25.3197,25.2742,25.3197,159300.0
2009-09-23 14:30:00,38.98,39.07,38.94,39.07,343500.0,25.3262,25.3847,25.3002,25.3847,343500.0
2009-09-23 14:35:00,39.08,39.12,39.07,39.08,185900.0,25.3912,25.4171,25.3847,25.3912,185900.0
2009-09-23 14:40:00,39.08,39.1,39.02,39.02,111400.0,25.3912,25.4041,25.3522,25.3522,111400.0
2009-09-23 14:45:00,39.03,39.06,39.0,39.03,134700.0,25.3587,25.3782,25.3392,25.3587,134700.0
2009-09-23 14:50:00,39.03,39.07,39.01,39.06,74100.0,25.3587,25.3847,25.3457,25.3782,74100.0
2009-09-23 14:55:00,39.05,39.06,38.87,38.9,164800.0,25.3717,25.3782,25.2547,25.2742,164800.0
2009-09-23 15:00:00,38.9,38.98,38.9,38.96,71800.0,25.2742,25.3262,25.2742,25.3132,71800.0
2009-09-23 15:05:00,38.96,39.0,38.94,38.97,52700.0,25.3132,25.3392,25.3002,25.3197,52700.0
2009-09-23 15:10:00,38.97,38.97,38.82,38.84,104600.0,25.3197,25.3197,25.2222,25.2352,104600.0
2009-09-23 15:15:00,38.84,38.84,38.75,38.82,115600.0,25.2352,25.2352,25.1767,25.2222,115600.0
2009-09-23 15:20:00,38.82,38.83,38.72,38.77,127200.0,25.2222,25.2287,25.1573,25.1897,127200.0
2009-09-23 15:25:00,38.77,38.78,38.7,38.72,136600.0,25.1897,25.1962,25.1443,25.1573,136600.0
2009-09-23 15:30:00,38.72,38.72,38.61,38.64,193300.0,25.1573,25.1573,25.0858,25.1053,193300.0
2009-09-23 15:35:00,38.64,38.69,38.6,38.65,165400.0,25.1053,25.1378,25.0793,25.1118,165400.0
2009-09-23 15:40:00,38.65,38.69,38.63,38.65,124400.0,25.1118,25.1378,25.0988,25.1118,124400.0
2009-09-23 15:45:00,38.64,38.66,38.54,38.58,150900.0,25.1053,25.1183,25.0403,25.0663,150900.0
2009-09-23 15:50:00,38.57,38.58,38.42,38.48,200100.0,25.0598,25.0663,24.9623,25.0013,200100.0
2009-09-23 15:55:00,38.48,38.49,38.37,38.38,245900.0,25.0013,25.0078,24.9299,24.9363,245900.0
2009-09-24 09:30:00,38.5,38.57,38.47,38.55,74300.0,25.0143,25.0598,24.9948,25.0468,74300.0
2009-09-24 09:35:00,38.55,38.55,38.42,38.42,119300.0,25.0468,25.0468,24.9623,24.9623,119300.0
2009-09-24 09:40:00,38.42,38.46,38.33,38.34,106000.0,24.9623,24.9883,24.9039,24.9104,106000.0
2009-09-24 09:45:00,38.33,38.39,38.3,38.38,112500.0,24.9039,24.9428,24.8844,24.9363,112500.0
2009-09-24 09:50:00,38.38,38.4,38.29,38.31,115000.0,24.9363,24.9493,24.8779,24.8909,115000.0
2009-09-24 09:55:00,38.3,38.38,38.21,38.34,145300.0,24.8844,24.9363,24.8259,24.9104,145300.0
2009-09-24 10:00:00,38.33,38.35,38.14,38.17,536500.0,24.9039,24.9169,24.7804,24.7999,536500.0
2009-09-24 10:05:00,38.17,38.17,38.02,38.07,89700.0,24.7999,24.7999,24.7024,24.7349,89700.0
2009-09-24 10:10:00,38.06,38.11,38.0,38.0,61300.0,24.7284,24.7609,24.6895,24.6895,61300.0
2009-09-24 10:15:00,38.0,38.0,37.92,37.94,133000.0,24.6895,24.6895,24.6375,24.6505,133000.0
2009-09-24 10:20:00,37.95,37.99,37.87,37.98,119800.0,24.657,24.683,24.605,24.6765,119800.0
2009-09-24 10:25:00,37.98,38.01,37.95,37.97,54000.0,24.6765,24.696,24.657,24.67,54000.0
2009-09-24 10:30:00,37.96,37.96,37.85,37.9,35000.0,24.6635,24.6635,24.592,24.6245,35000.0
2009-09-24 10:35:00,37.91,37.91,37.77,37.8,96900.0,24.631,24.631,24.54,24.5595,96900.0
2009-09-24 10:40:00,37.81,37.81,37.69,37.72,48300.0,24.566,24.566,24.488,24.5075,48300.0
2009-09-24 10:45:00,37.73,37.83,37.71,37.8,34100.0,24.514,24.579,24.501,24.5595,34100.0
2009-09-24 10:50:00,37.81,37.85,37.79,37.84,37000.0,24.566,24.592,24.553,24.5855,37000.0
2009-09-24 10:55:00,37.84,37.91,37.84,37.88,26300.0,24.5855,24.631,24.5855,24.6115,26300.0
2009-09-24 11:00:00,37.89,37.91,37.85,37.87,43100.0,24.618,24.631,24.592,24.605,43100.0
2009-09-24 11:05:00,37.86,37.88,37.84,37.88,32800.0,24.5985,24.6115,24.5855,24.6115,32800.0
2009-09-24 11:10:00,37.89,37.96,37.89,37.94,44800.0,24.618,24.6635,24.618,24.6505,44800.0
2009-09-24 11:15:00,37.93,37.94,37.88,37.9,76500.0,24.644,24.6505,24.6115,24.6245,76500.0
2009-09-24 11:20:00,37.9,37.91,37.82,37.82,23100.0,24.6245,24.631,24.5725,24.5725,23100.0
2009-09-24 11:25:00,37.81,37.87,37.81,37.87,33300.0,24.566,24.605,24.566,24.605,33300.0
2009-09-24 11:30:00,37.87,37.91,37.82,37.83,47700.0,24.605,24.631,24.5725,24.579,47700.0
2009-09-24 11:35:00,37.82,37.82,37.79,37.81,8000.0,24.5725,24.5725,24.553,24.566,8000.0
2009-09-24 11:40:00,37.81,37.83,37.79,37.83,78600.0,24.566,24.579,24.553,24.579,78600.0
2009-09-24 11:45:00,37.83,37.84,37.79,37.8,61600.0,24.579,24.5855,24.553,24.5595,61600.0
2009-09-24 11:50:00,37.8,37.81,37.7,37.71,43900.0,24.5595,24.566,24.4945,24.501,43900.0
2009-09-24 11:55:00,37.72,37.74,37.68,37.73,195600.0,24.5075,24.5205,24.4815,24.514,195600.0
2009-09-24 12:00:00,37.73,37.75,37.7,37.75,35900.0,24.514,24.527,24.4945,24.527,35900.0
2009-09-24 12:05:00,37.75,37.75,37.71,37.73,35400.0,24.527,24.527,24.501,24.514,35400.0
2009-09-24 12:10:00,37.73,37.75,37.71,37.75,50600.0,24.514,24.527,24.501,24.527,50600.0
2009-09-24 12:15:00,37.74,37.75,37.71,37.72,152000.0,24.5205,24.527,24.501,24.5075,152000.0
2009-09-24 12:20:00,37.73,37.76,37.7,37.73,33900.0,24.514,24.5335,24.4945,24.514,33900.0
2009-09-24 12:25:00,37.73,37.73,37.67,37.68,35200.0,24.514,24.514,24.475,24.4815,35200.0
2009-09-24 12:30:00,37.68,37.71,37.65,37.65,66800.0,24.4815,24.501,24.4621,24.4621,66800.0
2009-09-24 12:35:00,37.65,37.65,37.62,37.64,323600.0,24.4621,24.4621,24.4426,24.4556,323600.0
2009-09-24 12:40:00,37.64,37.67,37.64,37.65,27100.0,24.4556,24.475,24.4556,24.4621,27100.0
2009-09-24 12:45:00,37.65,37.65,37.6,37.63,41600.0,24.4621,24.4621,24.4296,24.4491,41600.0
2009-09-24 12:50:00,37.64,37.67,37.63,37.64,25600.0,24.4556,24.475,24.4491,24.4556,25600.0
2009-09-24 12:55:00,37.64,37.64,37.54,37.56,40000.0,24.4556,24.4556,24.3906,24.4036,40000.0
2009-09-24 13:00:00,37.57,37.63,37.57,37.62,32500.0,24.4101,24.4491,24.4101,24.4426,32500.0
2009-09-24 13:05:00,37.61,37.65,37.61,37.65,29400.0,24.4361,24.4621,24.4361,24.4621,29400.0
2009-09-24 13:10:00,37.64,37.69,37.64,37.68,95200.0,24.4556,24.488,24.4556,24.4815,95200.0
2009-09-24 13:15:00,37.68,37.69,37.61,37.61,19500.0,24.4815,24.488,24.4361,24.4361,19500.0
2009-09-24 13:20:00,37.6,37.62,37.59,37.62,22900.0,24.4296,24.4426,24.4231,24.4426,22900.0
2009-09-24 13:25:00,37.62,37.63,37.59,37.61,57800.0,24.4426,24.4491,24.4231,24.4361,57800.0
2009-09-24 13:30:00,37.62,37.65,37.6,37.64,24600.0,24.4426,24.4621,24.4296,24.4556,24600.0
2009-09-24 13:35:00,37.65,37.65,37.59,37.61,28500.0,24.4621,24.4621,24.4231,24.4361,28500.0
2009-09-24 13:40:00,37.62,37.62,37.5,37.55,42900.0,24.4426,24.4426,24.3646,24.3971,42900.0
2009-09-24 13:45:00,37.55,37.61,37.54,37.6,35000.0,24.3971,24.4361,24.3906,24.4296,35000.0
2009-09-24 13:50:00,37.61,37.61,37.51,37.51,22200.0,24.4361,24.4361,24.3711,24.3711,22200.0
2009-09-24 13:55:00,37.51,37.58,37.51,37.56,35500.0,24.3711,24.4166,24.3711,24.4036,35500.0
2009-09-24 14:00:00,37.56,37.61,37.54,37.6,27700.0,24.4036,24.4361,24.3906,24.4296,27700.0
2009-09-24 14:05:00,37.6,37.6,37.55,37.55,54400.0,24.4296,24.4296,24.3971,24.3971,54400.0
2009-09-24 14:10:00,37.55,37.56,37.5,37.53,28000.0,24.3971,24.4036,24.3646,24.3841,28000.0
2009-09-24 14:15:00,37.53,37.56,37.5,37.56,29600.0,24.3841,24.4036,24.3646,24.4036,29600.0
2009-09-24 14:20:00,37.56,37.56,37.49,37.5,48400.0,24.4036,24.4036,24.3581,24.3646,48400.0
2009-09-24 14:25:00,37.49,37.55,37.49,37.53,13800.0,24.3581,24.3971,24.3581,24.3841,13800.0
2009-09-24 14:30:00,37.52,37.6,37.52,37.6,48700.0,24.3776,24.4296,24.3776,24.4296,48700.0
2009-09-24 14:35:00,37.6,37.66,37.6,37.65,28400.0,24.4296,24.4685,24.4296,24.4621,28400.0
2009-09-24 14:40:00,37.65,37.65,37.6,37.62,71100.0,24.4621,24.4621,24.4296,24.4426,71100.0
2009-09-24 14:45:00,37.62,37.66,37.61,37.64,78500.0,24.4426,24.4685,24.4361,24.4556,78500.0
2009-09-24 14:50:00,37.65,37.69,37.64,37.69,22400.0,24.4621,24.488,24.4556,24.488,22400.0
2009-09-24 14:55:00,37.69,37.76,37.69,37.75,27600.0,24.488,24.5335,24.488,24.527,27600.0
2009-09-24 15:00:00,37.75,37.78,37.72,37.75,40100.0,24.527,24.5465,24.5075,24.527,40100.0
2009-09-24 15:05:00,37.75,37.77,37.71,37.74,23500.0,24.527,24.54,24.501,24.5205,23500.0
2009-09-24 15:10:00,37.75,37.83,37.73,37.82,61800.0,24.527,24.579,24.514,24.5725,61800.0
2009-09-24 15:15:00,37.82,37.83,37.79,37.8,58400.0,24.5725,24.579,24.553,24.5595,58400.0
2009-09-24 15:20:00,37.8,37.82,37.76,37.77,90100.0,24.5595,24.5725,24.5335,24.54,90100.0
2009-09-24 15:25:00,37.77,37.79,37.75,37.76,22300.0,24.54,24.553,24.527,24.5335,22300.0
2009-09-24 15:30:00,37.76,37.81,37.72,37.73,49700.0,24.5335,24.566,24.5075,24.514,49700.0
2009-09-24 15:35:00,37.74,37.77,37.68,37.68,75200.0,24.5205,24.54,24.4815,24.4815,75200.0
2009-09-24 15:40:00,37.7,37.74,37.68,37.73,60900.0,24.4945,24.5205,24.4815,24.514,60900.0
2009-09-24 15:45:00,37.75,37.8,37.74,37.75,45500.0,24.527,24.5595,24.5205,24.527,45500.0
2009-09-24 15:50:00,37.76,37.84,37.76,37.76,74600.0,24.5335,24.5855,24.5335,24.5335,74600.0
2009-09-24 15:55:00,37.76,37.78,37.67,37.71,324500.0,24.5335,24.5465,24.475,24.501,324500.0
2009-09-25 09:30:00,37.72,37.82,37.67,37.77,424900.0,24.5075,24.5725,24.475,24.54,424900.0
2009-09-25 09:35:00,37.79,37.79,37.73,37.78,140400.0,24.553,24.553,24.514,24.5465,140400.0
2009-09-25 09:40:00,37.76,37.94,37.73,37.94,152600.0,24.5335,24.6505,24.514,24.6505,152600.0
2009-09-25 09:45:00,37.93,38.02,37.91,37.93,44700.0,24.644,24.7024,24.631,24.644,44700.0
2009-09-25 09:50:00,37.92,37.92,37.84,37.84,59400.0,24.6375,24.6375,24.5855,24.5855,59400.0
2009-09-25 09:55:00,37.89,38.05,37.88,37.93,90400.0,24.618,24.7219,24.6115,24.644,90400.0
2009-09-25 10:00:00,37.92,38.01,37.84,37.96,104500.0,24.6375,24.696,24.5855,24.6635,104500.0
2009-09-25 10:05:00,37.97,38.09,37.94,38.09,46100.0,24.67,24.7479,24.6505,24.7479,46100.0
2009-09-25 10:10:00,38.09,38.1,38.01,38.01,30300.0,24.7479,24.7544,24.696,24.696,30300.0
2009-09-25 10:15:00,38.02,38.09,38.02,38.06,66100.0,24.7024,24.7479,24.7024,24.7284,66100.0
2009-09-25 10:20:00,38.06,38.11,38.0,38.01,38800.0,24.7284,24.7609,24.6895,24.696,38800.0
2009-09-25 10:25:00,38.01,38.04,37.99,38.02,23500.0,24.696,24.7154,24.683,24.7024,23500.0
2009-09-25 10:30:00,38.02,38.08,38.02,38.03,33000.0,24.7024,24.7414,24.7024,24.7089,33000.0
2009-09-25 10:35:00,38.04,38.04,37.93,37.93,29700.0,24.7154,24.7154,24.644,24.644,29700.0
2009-09-25 10:40:00,37.93,37.97,37.9,37.96,49200.0,24.644,24.67,24.6245,24.6635,49200.0
2009-09-25 10:45:00,37.96,38.03,37.94,37.97,219300.0,24.6635,24.7089,24.6505,24.67,219300.0
2009-09-25 10:50:00,37.98,38.0,37.92,37.94,67600.0,24.6765,24.6895,24.6375,24.6505,67600.0
2009-09-25 10:55:00,37.97,38.0,37.92,37.95,26800.0,24.67,24.6895,24.6375,24.657,26800.0
2009-09-25 11:00:00,37.95,37.98,37.92,37.97,63100.0,24.657,24.6765,24.6375,24.67,63100.0
2009-09-25 11:05:00,37.98,38.04,37.98,38.0,42500.0,24.6765,24.7154,24.6765,24.6895,42500.0
2009-09-25 11:10:00,38.0,38.0,37.89,37.94,43000.0,24.6895,24.6895,24.618,24.6505,43000.0
2009-09-25 11:15:00,37.94,37.96,37.92,37.94,16200.0,24.6505,24.6635,24.6375,24.6505,16200.0
2009-09-25 11:20:00,37.94,37.97,37.94,37.95,30600.0,24.6505,24.67,24.6505,24.657,30600.0
2009-09-25 11:25:00,37.94,37.98,37.89,37.98,271500.0,24.6505,24.6765,24.618,24.6765,271500.0
2009-09-25 11:30:00,37.98,37.99,37.95,37.95,33700.0,24.6765,24.683,24.657,24.657,33700.0
2009-09-25 11:35:00,37.95,37.99,37.92,37.98,27800.0,24.657,24.683,24.6375,24.6765,27800.0
2009-09-25 11:40:00,37.98,38.02,37.97,38.0,28900.0,24.6765,24.7024,24.67,24.6895,28900.0
2009-09-25 11:45:00,38.01,38.01,37.95,37.97,21000.0,24.696,24.696,24.657,24.67,21000.0
2009-09-25 11:50:00,37.97,37.98,37.94,37.95,21800.0,24.67,24.6765,24.6505,24.657,21800.0
2009-09-25 11:55:00,37.95,37.96,37.89,37.9,26800.0,24.657,24.6635,24.618,24.6245,26800.0
2009-09-25 12:00:00,37.89,37.9,37.83,37.85,28500.0,24.618,24.6245,24.579,24.592,28500.0
2009-09-25 12:05:00,37.85,37.88,37.84,37.87,15000.0,24.592,24.6115,24.5855,24.605,15000.0
2009-09-25 12:10:00,37.88,37.88,37.84,37.86,21600.0,24.6115,24.6115,24.5855,24.5985,21600.0
2009-09-25 12:15:00,37.86,37.86,37.72,37.77,54000.0,24.5985,24.5985,24.5075,24.54,54000.0
2009-09-25 12:20:00,37.77,37.77,37.69,37.71,192200.0,24.54,24.54,24.488,24.501,192200.0
2009-09-25 12:25:00,37.72,37.73,37.69,37.72,131700.0,24.5075,24.514,24.488,24.5075,131700.0
2009-09-25 12:30:00,37.71,37.76,37.71,37.73,69800.0,24.501,24.5335,24.501,24.514,69800.0
2009-09-25 12:35:00,37.72,37.75,37.71,37.71,22500.0,24.5075,24.527,24.501,24.501,22500.0
2009-09-25 12:40:00,37.72,37.73,37.69,37.72,41800.0,24.5075,24.514,24.488,24.5075,41800.0
2009-09-25 12:45:00,37.73,37.75,37.72,37.74,20900.0,24.514,24.527,24.5075,24.5205,20900.0
2009-09-25 12:50:00,37.74,37.77,37.74,37.76,54400.0,24.5205,24.54,24.5205,24.5335,54400.0
2009-09-25 12:55:00,37.75,37.77,37.73,37.73,19000.0,24.527,24.54,24.514,24.514,19000.0
2009-09-25 13:00:00,37.74,37.76,37.72,37.75,45200.0,24.5205,24.5335,24.5075,24.527,45200.0
2009-09-25 13:05:00,37.75,37.75,37.72,37.73,9400.0,24.527,24.527,24.5075,24.514,9400.0
2009-09-25 13:10:00,37.73,37.74,37.69,37.73,25700.0,24.514,24.5205,24.488,24.514,25700.0
2009-09-25 13:15:00,37.74,37.74,37.71,37.72,11400.0,24.5205,24.5205,24.501,24.5075,11400.0
2009-09-25 13:20:00,37.71,37.73,37.69,37.7,19600.0,24.501,24.514,24.488,24.4945,19600.0
2009-09-25 13:25:00,37.7,37.8,37.7,37.79,75000.0,24.4945,24.5595,24.4945,24.553,75000.0
2009-09-25 13:30:00,37.79,37.81,37.76,37.78,21000.0,24.553,24.566,24.5335,24.5465,21000.0
2009-09-25 13:35:00,37.79,37.81,37.77,37.78,17000.0,24.553,24.566,24.54,24.5465,17000.0
2009-09-25 13:40:00,37.8,37.81,37.79,37.81,16700.0,24.5595,24.566,24.553,24.566,16700.0
2009-09-25 13:45:00,37.81,37.82,37.8,37.81,31300.0,24.566,24.5725,24.5595,24.566,31300.0
2009-09-25 13:50:00,37.81,37.86,37.81,37.85,22100.0,24.566,24.5985,24.566,24.592,22100.0
2009-09-25 13:55:00,37.85,37.92,37.83,37.92,29500.0,24.592,24.6375,24.579,24.6375,29500.0
2009-09-25 14:00:00,37.93,37.99,37.92,37.95,59400.0,24.644,24.683,24.6375,24.657,59400.0
2009-09-25 14:05:00,37.95,37.98,37.94,37.95,20800.0,24.657,24.6765,24.6505,24.657,20800.0
2009-09-25 14:10:00,37.95,37.95,37.92,37.92,34800.0,24.657,24.657,24.6375,24.6375,34800.0
2009-09-25 14:15:00,37.92,37.93,37.88,37.9,46100.0,24.6375,24.644,24.6115,24.6245,46100.0
2009-09-25 14:20:00,37.9,37.94,37.89,37.91,16100.0,24.6245,24.6505,24.618,24.631,16100.0
2009-09-25 14:25:00,37.9,37.91,37.89,37.9,12700.0,24.6245,24.631,24.618,24.6245,12700.0
2009-09-25 14:30:00,37.89,37.9,37.86,37.88,13400.0,24.618,24.6245,24.5985,24.6115,13400.0
2009-09-25 14:35:00,37.88,37.92,37.85,37.89,78500.0,24.6115,24.6375,24.592,24.618,78500.0
2009-09-25 14:40:00,37.9,37.9,37.86,37.87,67800.0,24.6245,24.6245,24.5985,24.605,67800.0
2009-09-25 14:45:00,37.87,37.9,37.86,37.87,17500.0,24.605,24.6245,24.5985,24.605,17500.0
2009-09-25 14:50:00,37.86,37.97,37.86,37.95,23000.0,24.5985,24.67,24.5985,24.657,23000.0
2009-09-25 14:55:00,37.94,37.98,37.93,37.98,28100.0,24.6505,24.6765,24.644,24.6765,28100.0
2009-09-25 15:00:00,37.98,37.98,37.91,37.93,44100.0,24.6765,24.6765,24.631,24.644,44100.0
2009-09-25 15:05:00,37.93,37.96,37.91,37.93,25500.0,24.644,24.6635,24.631,24.644,25500.0
2009-09-25 15:10:00,37.94,37.95,37.92,37.95,16100.0,24.6505,24.657,24.6375,24.657,16100.0
2009-09-25 15:15:00,37.94,37.95,37.9,37.95,31000.0,24.6505,24.657,24.6245,24.657,31000.0
2009-09-25 15:20:00,37.95,37.99,37.93,37.96,29800.0,24.657,24.683,24.644,24.6635,29800.0
2009-09-25 15:25:00,37.95,37.99,37.94,37.98,19400.0,24.657,24.683,24.6505,24.6765,19400.0
2009-09-25 15:30:00,37.97,38.0,37.95,37.99,47700.0,24.67,24.6895,24.657,24.683,47700.0
2009-09-25 15:35:00,37.98,37.99,37.92,37.94,26400.0,24.6765,24.683,24.6375,24.6505,26400.0
2009-09-25 15:40:00,37.93,37.94,37.88,37.9,59300.0,24.644,24.6505,24.6115,24.6245,59300.0
2009-09-25 15:45:00,37.91,37.92,37.85,37.91,125600.0,24.631,24.6375,24.592,24.631,125600.0
2009-09-25 15:50:00,37.91,37.96,37.9,37.93,145700.0,24.631,24.6635,24.6245,24.644,145700.0
2009-09-25 15:55:00,37.93,37.93,37.86,37.91,167900.0,24.644,24.644,24.5985,24.631,167900.0
2009-09-28 09:30:00,38.0,38.0,37.91,37.91,164800.0,24.6895,24.6895,24.631,24.631,164800.0
2009-09-28 09:35:00,37.9,37.97,37.89,37.9,159700.0,24.6245,24.67,24.618,24.6245,159700.0
2009-09-28 09:40:00,37.9,38.05,37.9,38.05,83600.0,24.6245,24.7219,24.6245,24.7219,83600.0
2009-09-28 09:45:00,38.08,38.17,38.08,38.13,244700.0,24.7414,24.7999,24.7414,24.7739,244700.0
2009-09-28 09:50:00,38.14,38.2,38.14,38.19,49200.0,24.7804,24.8194,24.7804,24.8129,49200.0
2009-09-28 09:55:00,38.19,38.2,38.11,38.15,55700.0,24.8129,24.8194,24.7609,24.7869,55700.0
2009-09-28 10:00:00,38.17,38.26,38.17,38.23,159300.0,24.7999,24.8584,24.7999,24.8389,159300.0
2009-09-28 10:05:00,38.23,38.27,38.17,38.26,69600.0,24.8389,24.8649,24.7999,24.8584,69600.0
2009-09-28 10:10:00,38.26,38.27,38.22,38.23,30000.0,24.8584,24.8649,24.8324,24.8389,30000.0
2009-09-28 10:15:00,38.23,38.25,38.21,38.21,20900.0,24.8389,24.8519,24.8259,24.8259,20900.0
2009-09-28 10:20:00,38.22,38.24,38.2,38.23,54800.0,24.8324,24.8454,24.8194,24.8389,54800.0
2009-09-28 10:25:00,38.23,38.26,38.22,38.26,36600.0,24.8389,24.8584,24.8324,24.8584,36600.0
2009-09-28 10:30:00,38.26,38.34,38.26,38.33,80900.0,24.8584,24.9104,24.8584,24.9039,80900.0
2009-09-28 10:35:00,38.33,38.35,38.31,38.32,41200.0,24.9039,24.9169,24.8909,24.8974,41200.0
2009-09-28 10:40:00,38.32,38.33,38.31,38.32,24200.0,24.8974,24.9039,24.8909,24.8974,24200.0
2009-09-28 10:45:00,38.32,38.35,38.32,38.34,98500.0,24.8974,24.9169,24.8974,24.9104,98500.0
2009-09-28 10:50:00,38.34,38.35,38.31,38.31,17600.0,24.9104,24.9169,24.8909,24.8909,17600.0
2009-09-28 10:55:00,38.31,38.34,38.31,38.33,27900.0,24.8909,24.9104,24.8909,24.9039,27900.0
2009-09-28 11:00:00,38.32,38.37,38.32,38.36,83400.0,24.8974,24.9299,24.8974,24.9234,83400.0
2009-09-28 11:05:00,38.36,38.43,38.36,38.43,56600.0,24.9234,24.9688,24.9234,24.9688,56600.0
2009-09-28 11:10:00,38.43,38.44,38.42,38.42,52200.0,24.9688,24.9753,24.9623,24.9623,52200.0
2009-09-28 11:15:00,38.41,38.42,38.39,38.4,47600.0,24.9558,24.9623,24.9428,24.9493,47600.0
2009-09-28 11:20:00,38.4,38.45,38.4,38.43,43900.0,24.9493,24.9818,24.9493,24.9688,43900.0
2009-09-28 11:25:00,38.42,38.44,38.41,38.43,25700.0,24.9623,24.9753,24.9558,24.9688,25700.0
2009-09-28 11:30:00,38.44,38.48,38.44,38.47,54300.0,24.9753,25.0013,24.9753,24.9948,54300.0
2009-09-28 11:35:00,38.47,38.48,38.44,38.46,23400.0,24.9948,25.0013,24.9753,24.9883,23400.0
2009-09-28 11:40:00,38.46,38.49,38.45,38.46,32300.0,24.9883,25.0078,24.9818,24.9883,32300.0
2009-09-28 11:45:00,38.45,38.47,38.44,38.46,13700.0,24.9818,24.9948,24.9753,24.9883,13700.0
2009-09-28 11:50:00,38.46,38.51,38.46,38.5,90600.0,24.9883,25.0208,24.9883,25.0143,90600.0
2009-09-28 11:55:00,38.5,38.5,38.48,38.49,10400.0,25.0143,25.0143,25.0013,25.0078,10400.0
2009-09-28 12:00:00,38.49,38.52,38.48,38.51,34300.0,25.0078,25.0273,25.0013,25.0208,34300.0
2009-09-28 12:05:00,38.5,38.57,38.5,38.54,22000.0,25.0143,25.0598,25.0143,25.0403,22000.0
2009-09-28 12:10:00,38.54,38.54,38.52,38.53,39500.0,25.0403,25.0403,25.0273,25.0338,39500.0
2009-09-28 12:15:00,38.53,38.56,38.53,38.55,67200.0,25.0338,25.0533,25.0338,25.0468,67200.0
2009-09-28 12:20:00,38.55,38.55,38.52,38.53,83800.0,25.0468,25.0468,25.0273,25.0338,83800.0
2009-09-28 12:25:00,38.52,38.55,38.52,38.53,49800.0,25.0273,25.0468,25.0273,25.0338,49800.0
2009-09-28 12:30:00,38.54,38.54,38.52,38.54,16500.0,25.0403,25.0403,25.0273,25.0403,16500.0
2009-09-28 12:35:00,38.53,38.54,38.51,38.53,8800.0,25.0338,25.0403,25.0208,25.0338,8800.0
2009-09-28 12:40:00,38.52,38.55,38.52,38.54,65800.0,25.0273,25.0468,25.0273,25.0403,65800.0
2009-09-28 12:45:00,38.55,38.55,38.52,38.53,14400.0,25.0468,25.0468,25.0273,25.0338,14400.0
2009-09-28 12:50:00,38.52,38.52,38.48,38.49,56000.0,25.0273,25.0273,25.0013,25.0078,56000.0
2009-09-28 12:55:00,38.49,38.49,38.42,38.44,82300.0,25.0078,25.0078,24.9623,24.9753,82300.0
2009-09-28 13:00:00,38.44,38.45,38.43,38.43,27300.0,24.9753,24.9818,24.9688,24.9688,27300.0
2009-09-28 13:05:00,38.43,38.45,38.42,38.43,28200.0,24.9688,24.9818,24.9623,24.9688,28200.0
2009-09-28 13:10:00,38.44,38.45,38.43,38.45,6100.0,24.9753,24.9818,24.9688,24.9818,6100.0
2009-09-28 13:15:00,38.45,38.48,38.44,38.44,23300.0,24.9818,25.0013,24.9753,24.9753,23300.0
2009-09-28 13:20:00,38.44,38.45,38.43,38.45,18500.0,24.9753,24.9818,24.9688,24.9818,18500.0
2009-09-28 13:25:00,38.45,38.48,38.44,38.48,28900.0,24.9818,25.0013,24.9753,25.0013,28900.0
2009-09-28 13:30:00,38.48,38.48,38.47,38.48,9100.0,25.0013,25.0013,24.9948,25.0013,9100.0
2009-09-28 13:35:00,38.47,38.47,38.44,38.46,18100.0,24.9948,24.9948,24.9753,24.9883,18100.0
2009-09-28 13:40:00,38.46,38.5,38.45,38.5,33600.0,24.9883,25.0143,24.9818,25.0143,33600.0
2009-09-28 13:45:00,38.5,38.5,38.47,38.49,23600.0,25.0143,25.0143,24.9948,25.0078,23600.0
2009-09-28 13:50:00,38.5,38.5,38.47,38.47,18800.0,25.0143,25.0143,24.9948,24.9948,18800.0
2009-09-28 13:55:00,38.46,38.46,38.44,38.44,11900.0,24.9883,24.9883,24.9753,24.9753,11900.0
2009-09-28 14:00:00,38.45,38.47,38.44,38.46,14700.0,24.9818,24.9948,24.9753,24.9883,14700.0
2009-09-28 14:05:00,38.46,38.47,38.41,38.42,21600.0,24.9883,24.9948,24.9558,24.9623,21600.0
2009-09-28 14:10:00,38.42,38.42,38.36,38.38,14500.0,24.9623,24.9623,24.9234,24.9363,14500.0
2009-09-28 14:15:00,38.39,38.43,38.37,38.41,13200.0,24.9428,24.9688,24.9299,24.9558,13200.0
2009-09-28 14:20:00,38.41,38.43,38.41,38.43,7300.0,24.9558,24.9688,24.9558,24.9688,7300.0
2009-09-28 14:25:00,38.43,38.45,38.41,38.44,12700.0,24.9688,24.9818,24.9558,24.9753,12700.0
2009-09-28 14:30:00,38.43,38.43,38.41,38.41,44400.0,24.9688,24.9688,24.9558,24.9558,44400.0
2009-09-28 14:35:00,38.41,38.41,38.38,38.41,55900.0,24.9558,24.9558,24.9363,24.9558,55900.0
2009-09-28 14:40:00,38.41,38.44,38.41,38.42,71200.0,24.9558,24.9753,24.9558,24.9623,71200.0
2009-09-28 14:45:00,38.43,38.44,38.41,38.43,26300.0,24.9688,24.9753,24.9558,24.9688,26300.0
2009-09-28 14:50:00,38.43,38.44,38.41,38.41,28300.0,24.9688,24.9753,24.9558,24.9558,28300.0
2009-09-28 14:55:00,38.4,38.42,38.38,38.38,52700.0,24.9493,24.9623,24.9363,24.9363,52700.0
2009-09-28 15:00:00,38.38,38.39,38.35,38.38,49500.0,24.9363,24.9428,24.9169,24.9363,49500.0
2009-09-28 15:05:00,38.39,38.4,38.38,38.4,35300.0,24.9428,24.9493,24.9363,24.9493,35300.0
2009-09-28 15:10:00,38.4,38.41,38.37,38.37,14600.0,24.9493,24.9558,24.9299,24.9299,14600.0
2009-09-28 15:15:00,38.38,38.41,38.37,38.4,27900.0,24.9363,24.9558,24.9299,24.9493,27900.0
2009-09-28 15:20:00,38.4,38.46,38.4,38.42,54700.0,24.9493,24.9883,24.9493,24.9623,54700.0
2009-09-28 15:25:00,38.42,38.44,38.41,38.41,17900.0,24.9623,24.9753,24.9558,24.9558,17900.0
2009-09-28 15:30:00,38.4,38.45,38.38,38.45,42400.0,24.9493,24.9818,24.9363,24.9818,42400.0
2009-09-28 15:35:00,38.45,38.45,38.41,38.41,44700.0,24.9818,24.9818,24.9558,24.9558,44700.0
2009-09-28 15:40:00,38.42,38.42,38.38,38.39,35200.0,24.9623,24.9623,24.9363,24.9428,35200.0
2009-09-28 15:45:00,38.4,38.4,38.33,38.34,52200.0,24.9493,24.9493,24.9039,24.9104,52200.0
2009-09-28 15:50:00,38.34,38.39,38.33,38.38,62300.0,24.9104,24.9428,24.9039,24.9363,62300.0
2009-09-28 15:55:00,38.38,38.38,38.34,38.37,138700.0,24.9363,24.9363,24.9104,24.9299,138700.0
2009-09-29 09:30:00,38.5,38.51,38.42,38.5,198300.0,25.0143,25.0208,24.9623,25.0143,198300.0
2009-09-29 09:35:00,38.49,38.56,38.48,38.53,256700.0,25.0078,25.0533,25.0013,25.0338,256700.0
2009-09-29 09:40:00,38.54,38.59,38.53,38.55,276200.0,25.0403,25.0728,25.0338,25.0468,276200.0
2009-09-29 09:45:00,38.54,38.56,38.47,38.48,54800.0,25.0403,25.0533,24.9948,25.0013,54800.0
2009-09-29 09:50:00,38.47,38.53,38.46,38.48,49200.0,24.9948,25.0338,24.9883,25.0013,49200.0
2009-09-29 09:55:00,38.47,38.6,38.47,38.58,247000.0,24.9948,25.0793,24.9948,25.0663,247000.0
2009-09-29 10:00:00,38.54,38.56,38.25,38.35,375000.0,25.0403,25.0533,24.8519,24.9169,375000.0
2009-09-29 10:05:00,38.36,38.42,38.33,38.42,84600.0,24.9234,24.9623,24.9039,24.9623,84600.0
2009-09-29 10:10:00,38.43,38.5,38.38,38.48,116900.0,24.9688,25.0143,24.9363,25.0013,116900.0
2009-09-29 10:15:00,38.47,38.48,38.4,38.44,49000.0,24.9948,25.0013,24.9493,24.9753,49000.0
2009-09-29 10:20:00,38.43,38.45,38.38,38.38,84100.0,24.9688,24.9818,24.9363,24.9363,84100.0
2009-09-29 10:25:00,38.38,38.43,38.38,38.41,47700.0,24.9363,24.9688,24.9363,24.9558,47700.0
2009-09-29 10:30:00,38.42,38.46,38.42,38.44,98300.0,24.9623,24.9883,24.9623,24.9753,98300.0
2009-09-29 10:35:00,38.44,38.5,38.4,38.47,54000.0,24.9753,25.0143,24.9493,24.9948,54000.0
2009-09-29 10:40:00,38.48,38.53,38.41,38.41,24300.0,25.0013,25.0338,24.9558,24.9558,24300.0
2009-09-29 10:45:00,38.4,38.46,38.4,38.43,54700.0,24.9493,24.9883,24.9493,24.9688,54700.0
2009-09-29 10:50:00,38.44,38.45,38.37,38.4,59600.0,24.9753,24.9818,24.9299,24.9493,59600.0
2009-09-29 10:55:00,38.39,38.4,38.31,38.32,34200.0,24.9428,24.9493,24.8909,24.8974,34200.0
2009-09-29 11:00:00,38.32,38.33,38.26,38.3,22900.0,24.8974,24.9039,24.8584,24.8844,22900.0
2009-09-29 11:05:00,38.3,38.34,38.29,38.33,66000.0,24.8844,24.9104,24.8779,24.9039,66000.0
2009-09-29 11:10:00,38.33,38.34,38.3,38.32,39600.0,24.9039,24.9104,24.8844,24.8974,39600.0
2009-09-29 11:15:00,38.32,38.34,38.32,38.32,26000.0,24.8974,24.9104,24.8974,24.8974,26000.0
2009-09-29 11:20:00,38.32,38.33,38.28,38.3,41400.0,24.8974,24.9039,24.8714,24.8844,41400.0
2009-09-29 11:25:00,38.31,38.37,38.3,38.36,35300.0,24.8909,24.9299,24.8844,24.9234,35300.0
2009-09-29 11:30:00,38.36,38.37,38.33,38.34,16000.0,24.9234,24.9299,24.9039,24.9104,16000.0
2009-09-29 11:35:00,38.33,38.36,38.3,38.3,20000.0,24.9039,24.9234,24.8844,24.8844,20000.0
2009-09-29 11:40:00,38.31,38.32,38.27,38.28,131300.0,24.8909,24.8974,24.8649,24.8714,131300.0
2009-09-29 11:45:00,38.29,38.29,38.2,38.26,37100.0,24.8779,24.8779,24.8194,24.8584,37100.0
2009-09-29 11:50:00,38.25,38.28,38.22,38.28,70200.0,24.8519,24.8714,24.8324,24.8714,70200.0
2009-09-29 11:55:00,38.28,38.31,38.25,38.26,33300.0,24.8714,24.8909,24.8519,24.8584,33300.0
2009-09-29 12:00:00,38.26,38.3,38.26,38.29,35400.0,24.8584,24.8844,24.8584,24.8779,35400.0
2009-09-29 12:05:00,38.3,38.33,38.28,38.32,22400.0,24.8844,24.9039,24.8714,24.8974,22400.0
2009-09-29 12:10:00,38.33,38.36,38.28,38.36,144500.0,24.9039,24.9234,24.8714,24.9234,144500.0
2009-09-29 12:15:00,38.36,38.36,38.33,38.33,31900.0,24.9234,24.9234,24.9039,24.9039,31900.0
2009-09-29 12:20:00,38.34,38.35,38.27,38.27,71700.0,24.9104,24.9169,24.8649,24.8649,71700.0
2009-09-29 12:25:00,38.28,38.32,38.28,38.28,31600.0,24.8714,24.8974,24.8714,24.8714,31600.0
2009-09-29 12:30:00,38.29,38.34,38.29,38.34,30300.0,24.8779,24.9104,24.8779,24.9104,30300.0
2009-09-29 12:35:00,38.34,38.35,38.33,38.35,33500.0,24.9104,24.9169,24.9039,24.9169,33500.0
2009-09-29 12:40:00,38.35,38.37,38.34,38.36,21800.0,24.9169,24.9299,24.9104,24.9234,21800.0
2009-09-29 12:45:00,38.36,38.39,38.36,38.38,11800.0,24.9234,24.9428,24.9234,24.9363,11800.0
2009-09-29 12:50:00,38.37,38.42,38.36,38.41,15400.0,24.9299,24.9623,24.9234,24.9558,15400.0
2009-09-29 12:55:00,38.41,38.43,38.4,38.43,11200.0,24.9558,24.9688,24.9493,24.9688,11200.0
2009-09-29 13:00:00,38.42,38.47,38.42,38.45,22000.0,24.9623,24.9948,24.9623,24.9818,22000.0
2009-09-29 13:05:00,38.46,38.49,38.46,38.47,12500.0,24.9883,25.0078,24.9883,24.9948,12500.0
2009-09-29 13:10:00,38.47,38.5,38.47,38.49,48800.0,24.9948,25.0143,24.9948,25.0078,48800.0
2009-09-29 13:15:00,38.49,38.49,38.44,38.45,107100.0,25.0078,25.0078,24.9753,24.9818,107100.0
2009-09-29 13:20:00,38.45,38.47,38.43,38.47,32800.0,24.9818,24.9948,24.9688,24.9948,32800.0
2009-09-29 13:25:00,38.47,38.47,38.45,38.47,39000.0,24.9948,24.9948,24.9818,24.9948,39000.0
2009-09-29 13:30:00,38.47,38.47,38.44,38.46,25300.0,24.9948,24.9948,24.9753,24.9883,25300.0
2009-09-29 13:35:00,38.46,38.48,38.42,38.45,48200.0,24.9883,25.0013,24.9623,24.9818,48200.0
2009-09-29 13:40:00,38.45,38.48,38.43,38.47,21100.0,24.9818,25.0013,24.9688,24.9948,21100.0
2009-09-29 13:45:00,38.47,38.48,38.44,38.46,35300.0,24.9948,25.0013,24.9753,24.9883,35300.0
2009-09-29 13:50:00,38.46,38.5,38.46,38.47,53600.0,24.9883,25.0143,24.9883,24.9948,53600.0
2009-09-29 13:55:00,38.46,38.48,38.45,38.48,17800.0,24.9883,25.0013,24.9818,25.0013,17800.0
2009-09-29 14:00:00,38.48,38.48,38.42,38.42,31800.0,25.0013,25.0013,24.9623,24.9623,31800.0
2009-09-29 14:05:00,38.42,38.42,38.38,38.38,16700.0,24.9623,24.9623,24.9363,24.9363,16700.0
2009-09-29 14:10:00,38.39,38.44,38.39,38.44,18500.0,24.9428,24.9753,24.9428,24.9753,18500.0
2009-09-29 14:15:00,38.44,38.45,38.41,38.43,24600.0,24.9753,24.9818,24.9558,24.9688,24600.0
2009-09-29 14:20:00,38.43,38.44,38.42,38.43,26700.0,24.9688,24.9753,24.9623,24.9688,26700.0
2009-09-29 14:25:00,38.44,38.45,38.42,38.43,40200.0,24.9753,24.9818,24.9623,24.9688,40200.0
2009-09-29 14:30:00,38.44,38.44,38.37,38.38,21200.0,24.9753,24.9753,24.9299,24.9363,21200.0
2009-09-29 14:35:00,38.38,38.4,38.37,38.4,26600.0,24.9363,24.9493,24.9299,24.9493,26600.0
2009-09-29 14:40:00,38.38,38.4,38.38,38.4,12700.0,24.9363,24.9493,24.9363,24.9493,12700.0
2009-09-29 14:45:00,38.38,38.42,38.38,38.4,43100.0,24.9363,24.9623,24.9363,24.9493,43100.0
2009-09-29 14:50:00,38.39,38.44,38.39,38.43,74300.0,24.9428,24.9753,24.9428,24.9688,74300.0
2009-09-29 14:55:00,38.43,38.47,38.42,38.44,64200.0,24.9688,24.9948,24.9623,24.9753,64200.0
2009-09-29 15:00:00,38.44,38.45,38.43,38.44,35200.0,24.9753,24.9818,24.9688,24.9753,35200.0
2009-09-29 15:05:00,38.44,38.45,38.43,38.44,55800.0,24.9753,24.9818,24.9688,24.9753,55800.0
2009-09-29 15:10:00,38.44,38.46,38.39,38.41,33800.0,24.9753,24.9883,24.9428,24.9558,33800.0
2009-09-29 15:15:00,38.41,38.44,38.4,38.42,47800.0,24.9558,24.9753,24.9493,24.9623,47800.0
2009-09-29 15:20:00,38.42,38.49,38.42,38.47,26200.0,24.9623,25.0078,24.9623,24.9948,26200.0
2009-09-29 15:25:00,38.47,38.49,38.41,38.42,33300.0,24.9948,25.0078,24.9558,24.9623,33300.0
2009-09-29 15:30:00,38.41,38.43,38.39,38.42,117300.0,24.9558,24.9688,24.9428,24.9623,117300.0
2009-09-29 15:35:00,38.42,38.44,38.41,38.43,164600.0,24.9623,24.9753,24.9558,24.9688,164600.0
2009-09-29 15:40:00,38.42,38.45,38.41,38.44,32100.0,24.9623,24.9818,24.9558,24.9753,32100.0
2009-09-29 15:45:00,38.44,38.48,38.42,38.43,39600.0,24.9753,25.0013,24.9623,24.9688,39600.0
2009-09-29 15:50:00,38.43,38.45,38.39,38.42,132400.0,24.9688,24.9818,24.9428,24.9623,132400.0
2009-09-29 15:55:00,38.41,38.44,38.38,38.38,139900.0,24.9558,24.9753,24.9363,24.9363,139900.0
2009-09-30 09:30:00,38.65,38.75,38.64,38.64,180900.0,25.1118,25.1767,25.1053,25.1053,180900.0
2009-09-30 09:35:00,38.63,38.67,38.62,38.65,350100.0,25.0988,25.1248,25.0923,25.1118,350100.0
2009-09-30 09:40:00,38.65,38.65,38.45,38.45,301700.0,25.1118,25.1118,24.9818,24.9818,301700.0
2009-09-30 09:45:00,38.45,38.45,38.29,38.3,207700.0,24.9818,24.9818,24.8779,24.8844,207700.0
2009-09-30 09:50:00,38.28,38.32,38.22,38.32,80600.0,24.8714,24.8974,24.8324,24.8974,80600.0
2009-09-30 09:55:00,38.31,38.31,38.12,38.15,187500.0,24.8909,24.8909,24.7674,24.7869,187500.0
2009-09-30 10:00:00,38.14,38.19,38.12,38.13,287200.0,24.7804,24.8129,24.7674,24.7739,287200.0
2009-09-30 10:05:00,38.13,38.14,38.06,38.09,199000.0,24.7739,24.7804,24.7284,24.7479,199000.0
2009-09-30 10:10:00,38.09,38.17,38.08,38.16,655100.0,24.7479,24.7999,24.7414,24.7934,655100.0
2009-09-30 10:15:00,38.17,38.2,38.16,38.19,1209800.0,24.7999,24.8194,24.7934,24.8129,1209800.0
2009-09-30 10:20:00,38.19,38.19,38.17,38.17,645000.0,24.8129,24.8129,24.7999,24.7999,645000.0
2009-09-30 10:25:00,38.16,38.26,38.15,38.25,1770600.0,24.7934,24.8584,24.7869,24.8519,1770600.0
2009-09-30 10:30:00,38.25,38.31,38.22,38.3,962700.0,24.8519,24.8909,24.8324,24.8844,962700.0
2009-09-30 10:35:00,38.3,38.37,38.3,38.37,721000.0,24.8844,24.9299,24.8844,24.9299,721000.0
2009-09-30 10:40:00,38.36,38.37,38.33,38.36,471100.0,24.9234,24.9299,24.9039,24.9234,471100.0
2009-09-30 10:45:00,38.38,38.42,38.38,38.42,956700.0,24.9363,24.9623,24.9363,24.9623,956700.0
2009-09-30 10:50:00,38.43,38.5,38.43,38.48,420200.0,24.9688,25.0143,24.9688,25.0013,420200.0
2009-09-30 10:55:00,38.48,38.49,38.42,38.44,187400.0,25.0013,25.0078,24.9623,24.9753,187400.0
2009-09-30 11:00:00,38.44,38.49,38.42,38.46,742400.0,24.9753,25.0078,24.9623,24.9883,742400.0
2009-09-30 11:05:00,38.47,38.48,38.44,38.44,206200.0,24.9948,25.0013,24.9753,24.9753,206200.0
2009-09-30 11:10:00,38.43,38.43,38.37,38.37,296800.0,24.9688,24.9688,24.9299,24.9299,296800.0
2009-09-30 11:15:00,38.38,38.4,38.36,38.37,300200.0,24.9363,24.9493,24.9234,24.9299,300200.0
2009-09-30 11:20:00,38.36,38.39,38.34,38.39,271500.0,24.9234,24.9428,24.9104,24.9428,271500.0
2009-09-30 11:25:00,38.39,38.43,38.39,38.41,66600.0,24.9428,24.9688,24.9428,24.9558,66600.0
2009-09-30 11:30:00,38.4,38.46,38.4,38.45,92600.0,24.9493,24.9883,24.9493,24.9818,92600.0
2009-09-30 11:35:00,38.44,38.45,38.41,38.41,31600.0,24.9753,24.9818,24.9558,24.9558,31600.0
2009-09-30 11:40:00,38.41,38.46,38.39,38.41,732800.0,24.9558,24.9883,24.9428,24.9558,732800.0
2009-09-30 11:45:00,38.41,38.44,38.4,38.42,47800.0,24.9558,24.9753,24.9493,24.9623,47800.0
2009-09-30 11:50:00,38.41,38.51,38.41,38.5,340400.0,24.9558,25.0208,24.9558,25.0143,340400.0
2009-09-30 11:55:00,38.51,38.57,38.5,38.54,53300.0,25.0208,25.0598,25.0143,25.0403,53300.0
2009-09-30 12:00:00,38.54,38.56,38.51,38.55,64500.0,25.0403,25.0533,25.0208,25.0468,64500.0
2009-09-30 12:05:00,38.55,38.55,38.51,38.52,64000.0,25.0468,25.0468,25.0208,25.0273,64000.0
2009-09-30 12:10:00,38.52,38.55,38.51,38.53,23900.0,25.0273,25.0468,25.0208,25.0338,23900.0
2009-09-30 12:15:00,38.53,38.62,38.53,38.58,59400.0,25.0338,25.0923,25.0338,25.0663,59400.0
2009-09-30 12:20:00,38.58,38.6,38.56,38.58,16400.0,25.0663,25.0793,25.0533,25.0663,16400.0
2009-09-30 12:25:00,38.57,38.65,38.57,38.65,110000.0,25.0598,25.1118,25.0598,25.1118,110000.0
2009-09-30 12:30:00,38.65,38.71,38.65,38.65,70500.0,25.1118,25.1508,25.1118,25.1118,70500.0
2009-09-30 12:35:00,38.66,38.68,38.65,38.68,114500.0,25.1183,25.1313,25.1118,25.1313,114500.0
2009-09-30 12:40:00,38.67,38.75,38.67,38.7,962900.0,25.1248,25.1767,25.1248,25.1443,962900.0
2009-09-30 12:45:00,38.71,38.78,38.71,38.75,193800.0,25.1508,25.1962,25.1508,25.1767,193800.0
2009-09-30 12:50:00,38.74,38.82,38.74,38.82,116500.0,25.1702,25.2222,25.1702,25.2222,116500.0
2009-09-30 12:55:00,38.81,38.84,38.8,38.81,62300.0,25.2157,25.2352,25.2092,25.2157,62300.0
2009-09-30 13:00:00,38.8,38.93,38.8,38.89,291100.0,25.2092,25.2937,25.2092,25.2677,291100.0
2009-09-30 13:05:00,38.9,38.93,38.82,38.84,108700.0,25.2742,25.2937,25.2222,25.2352,108700.0
2009-09-30 13:10:00,38.84,38.86,38.81,38.83,48400.0,25.2352,25.2482,25.2157,25.2287,48400.0
2009-09-30 13:15:00,38.83,38.85,38.79,38.81,87200.0,25.2287,25.2417,25.2027,25.2157,87200.0
2009-09-30 13:20:00,38.81,38.86,38.8,38.83,21500.0,25.2157,25.2482,25.2092,25.2287,21500.0
2009-09-30 13:25:00,38.83,38.85,38.82,38.83,21100.0,25.2287,25.2417,25.2222,25.2287,21100.0
2009-09-30 13:30:00,38.83,38.85,38.8,38.8,152400.0,25.2287,25.2417,25.2092,25.2092,152400.0
2009-09-30 13:35:00,38.81,38.85,38.8,38.83,215900.0,25.2157,25.2417,25.2092,25.2287,215900.0
2009-09-30 13:40:00,38.83,38.83,38.78,38.8,51800.0,25.2287,25.2287,25.1962,25.2092,51800.0
2009-09-30 13:45:00,38.79,38.81,38.78,38.81,47800.0,25.2027,25.2157,25.1962,25.2157,47800.0
2009-09-30 13:50:00,38.8,38.84,38.8,38.84,44000.0,25.2092,25.2352,25.2092,25.2352,44000.0
2009-09-30 13:55:00,38.84,38.84,38.8,38.81,32700.0,25.2352,25.2352,25.2092,25.2157,32700.0
2009-09-30 14:00:00,38.81,38.82,38.74,38.78,251500.0,25.2157,25.2222,25.1702,25.1962,251500.0
2009-09-30 14:05:00,38.77,38.81,38.77,38.79,417700.0,25.1897,25.2157,25.1897,25.2027,417700.0
2009-09-30 14:10:00,38.8,38.81,38.76,38.79,402600.0,25.2092,25.2157,25.1832,25.2027,402600.0
2009-09-30 14:15:00,38.8,38.84,38.79,38.83,326000.0,25.2092,25.2352,25.2027,25.2287,326000.0
2009-09-30 14:20:00,38.83,38.84,38.79,38.81,514600.0,25.2287,25.2352,25.2027,25.2157,514600.0
2009-09-30 14:25:00,38.81,38.83,38.78,38.8,355600.0,25.2157,25.2287,25.1962,25.2092,355600.0
2009-09-30 14:30:00,38.79,38.79,38.75,38.78,147800.0,25.2027,25.2027,25.1767,25.1962,147800.0
2009-09-30 14:35:00,38.78,38.81,38.78,38.79,469000.0,25.1962,25.2157,25.1962,25.2027,469000.0
2009-09-30 14:40:00,38.79,38.89,38.79,38.88,365500.0,25.2027,25.2677,25.2027,25.2612,365500.0
2009-09-30 14:45:00,38.88,38.89,38.81,38.83,595700.0,25.2612,25.2677,25.2157,25.2287,595700.0
2009-09-30 14:50:00,38.83,38.83,38.77,38.78,418400.0,25.2287,25.2287,25.1897,25.1962,418400.0
2009-09-30 14:55:00,38.78,38.8,38.75,38.75,587700.0,25.1962,25.2092,25.1767,25.1767,587700.0
2009-09-30 15:00:00,38.74,38.75,38.65,38.66,926200.0,25.1702,25.1767,25.1118,25.1183,926200.0
2009-09-30 15:05:00,38.65,38.7,38.63,38.7,513900.0,25.1118,25.1443,25.0988,25.1443,513900.0
2009-09-30 15:10:00,38.71,38.73,38.62,38.66,195800.0,25.1508,25.1638,25.0923,25.1183,195800.0
2009-09-30 15:15:00,38.65,38.73,38.65,38.73,807000.0,25.1118,25.1638,25.1118,25.1638,807000.0
2009-09-30 15:20:00,38.73,38.74,38.69,38.7,1249500.0,25.1638,25.1702,25.1378,25.1443,1249500.0
2009-09-30 15:25:00,38.7,38.77,38.67,38.68,414100.0,25.1443,25.1897,25.1248,25.1313,414100.0
2009-09-30 15:30:00,38.68,38.8,38.67,38.79,306400.0,25.1313,25.2092,25.1248,25.2027,306400.0
2009-09-30 15:35:00,38.78,38.79,38.71,38.74,874700.0,25.1962,25.2027,25.1508,25.1702,874700.0
2009-09-30 15:40:00,38.73,38.78,38.66,38.68,656600.0,25.1638,25.1962,25.1183,25.1313,656600.0
2009-09-30 15:45:00,38.69,38.71,38.65,38.7,251400.0,25.1378,25.1508,25.1118,25.1443,251400.0
2009-09-30 15:50:00,38.71,38.74,38.67,38.67,152000.0,25.1508,25.1702,25.1248,25.1248,152000.0
2009-09-30 15:55:00,38.67,38.7,38.57,38.58,358000.0,25.1248,25.1443,25.0598,25.0663,358000.0
2009-10-01 09:30:00,38.52,38.53,38.41,38.41,220800.0,25.0273,25.0338,24.9558,24.9558,220800.0
2009-10-01 09:35:00,38.41,38.41,38.29,38.34,105200.0,24.9558,24.9558,24.8779,24.9104,105200.0
2009-10-01 09:40:00,38.34,38.37,38.31,38.34,108500.0,24.9104,24.9299,24.8909,24.9104,108500.0
2009-10-01 09:45:00,38.34,38.41,38.32,38.41,75800.0,24.9104,24.9558,24.8974,24.9558,75800.0
2009-10-01 09:50:00,38.41,38.41,38.3,38.31,128700.0,24.9558,24.9558,24.8844,24.8909,128700.0
2009-10-01 09:55:00,38.32,38.33,38.3,38.32,41300.0,24.8974,24.9039,24.8844,24.8974,41300.0
2009-10-01 10:00:00,38.33,38.37,38.16,38.17,271000.0,24.9039,24.9299,24.7934,24.7999,271000.0
2009-10-01 10:05:00,38.17,38.19,38.07,38.08,152600.0,24.7999,24.8129,24.7349,24.7414,152600.0
2009-10-01 10:10:00,38.07,38.16,38.07,38.13,88800.0,24.7349,24.7934,24.7349,24.7739,88800.0
2009-10-01 10:15:00,38.12,38.12,38.05,38.09,166300.0,24.7674,24.7674,24.7219,24.7479,166300.0
2009-10-01 10:20:00,38.09,38.14,38.09,38.13,371200.0,24.7479,24.7804,24.7479,24.7739,371200.0
2009-10-01 10:25:00,38.14,38.15,38.1,38.1,164100.0,24.7804,24.7869,24.7544,24.7544,164100.0
2009-10-01 10:30:00,38.1,38.12,38.07,38.09,168300.0,24.7544,24.7674,24.7349,24.7479,168300.0
2009-10-01 10:35:00,38.1,38.16,38.1,38.11,24100.0,24.7544,24.7934,24.7544,24.7609,24100.0
2009-10-01 10:40:00,38.12,38.16,38.1,38.12,57000.0,24.7674,24.7934,24.7544,24.7674,57000.0
2009-10-01 10:45:00,38.12,38.12,38.06,38.09,109500.0,24.7674,24.7674,24.7284,24.7479,109500.0
2009-10-01 10:50:00,38.08,38.1,38.04,38.1,35000.0,24.7414,24.7544,24.7154,24.7544,35000.0
2009-10-01 10:55:00,38.1,38.14,38.05,38.09,53100.0,24.7544,24.7804,24.7219,24.7479,53100.0
2009-10-01 11:00:00,38.09,38.09,37.92,37.93,138200.0,24.7479,24.7479,24.6375,24.644,138200.0
2009-10-01 11:05:00,37.93,37.93,37.83,37.83,171500.0,24.644,24.644,24.579,24.579,171500.0
2009-10-01 11:10:00,37.83,37.84,37.8,37.84,91900.0,24.579,24.5855,24.5595,24.5855,91900.0
2009-10-01 11:15:00,37.83,37.85,37.81,37.82,91900.0,24.579,24.592,24.566,24.5725,91900.0
2009-10-01 11:20:00,37.82,37.84,37.79,37.8,26600.0,24.5725,24.5855,24.553,24.5595,26600.0
2009-10-01 11:25:00,37.81,37.83,37.75,37.78,56500.0,24.566,24.579,24.527,24.5465,56500.0
2009-10-01 11:30:00,37.78,37.81,37.76,37.76,34200.0,24.5465,24.566,24.5335,24.5335,34200.0
2009-10-01 11:35:00,37.77,37.77,37.7,37.75,54100.0,24.54,24.54,24.4945,24.527,54100.0
2009-10-01 11:40:00,37.75,37.81,37.75,37.8,23900.0,24.527,24.566,24.527,24.5595,23900.0
2009-10-01 11:45:00,37.8,37.81,37.76,37.78,162600.0,24.5595,24.566,24.5335,24.5465,162600.0
2009-10-01 11:50:00,37.78,37.79,37.77,37.77,45600.0,24.5465,24.553,24.54,24.54,45600.0
2009-10-01 11:55:00,37.78,37.78,37.72,37.77,51000.0,24.5465,24.5465,24.5075,24.54,51000.0
2009-10-01 12:00:00,37.78,37.78,37.74,37.74,84100.0,24.5465,24.5465,24.5205,24.5205,84100.0
2009-10-01 12:05:00,37.74,37.75,37.69,37.72,40100.0,24.5205,24.527,24.488,24.5075,40100.0
2009-10-01 12:10:00,37.72,37.77,37.72,37.74,32200.0,24.5075,24.54,24.5075,24.5205,32200.0
2009-10-01 12:15:00,37.73,37.76,37.73,37.73,70400.0,24.514,24.5335,24.514,24.514,70400.0
2009-10-01 12:20:00,37.73,37.81,37.73,37.8,22900.0,24.514,24.566,24.514,24.5595,22900.0
2009-10-01 12:25:00,37.8,37.81,37.78,37.8,30400.0,24.5595,24.566,24.5465,24.5595,30400.0
2009-10-01 12:30:00,37.81,37.87,37.8,37.86,36500.0,24.566,24.605,24.5595,24.5985,36500.0
2009-10-01 12:35:00,37.86,37.87,37.8,37.8,24500.0,24.5985,24.605,24.5595,24.5595,24500.0
2009-10-01 12:40:00,37.8,37.81,37.78,37.78,20400.0,24.5595,24.566,24.5465,24.5465,20400.0
2009-10-01 12:45:00,37.78,37.78,37.73,37.74,135500.0,24.5465,24.5465,24.514,24.5205,135500.0
2009-10-01 12:50:00,37.73,37.76,37.71,37.74,120400.0,24.514,24.5335,24.501,24.5205,120400.0
2009-10-01 12:55:00,37.74,37.75,37.73,37.73,35600.0,24.5205,24.527,24.514,24.514,35600.0
2009-10-01 13:00:00,37.73,37.74,37.69,37.69,43700.0,24.514,24.5205,24.488,24.488,43700.0
2009-10-01 13:05:00,37.69,37.72,37.66,37.66,21100.0,24.488,24.5075,24.4685,24.4685,21100.0
2009-10-01 13:10:00,37.66,37.66,37.62,37.64,50600.0,24.4685,24.4685,24.4426,24.4556,50600.0
2009-10-01 13:15:00,37.64,37.65,37.6,37.6,27900.0,24.4556,24.4621,24.4296,24.4296,27900.0
2009-10-01 13:20:00,37.6,37.62,37.51,37.52,115100.0,24.4296,24.4426,24.3711,24.3776,115100.0
2009-10-01 13:25:00,37.52,37.54,37.51,37.54,38000.0,24.3776,24.3906,24.3711,24.3906,38000.0
2009-10-01 13:30:00,37.54,37.56,37.52,37.54,27900.0,24.3906,24.4036,24.3776,24.3906,27900.0
2009-10-01 13:35:00,37.55,37.61,37.55,37.59,146700.0,24.3971,24.4361,24.3971,24.4231,146700.0
2009-10-01 13:40:00,37.59,37.69,37.59,37.67,34500.0,24.4231,24.488,24.4231,24.475,34500.0
2009-10-01 13:45:00,37.68,37.68,37.65,37.68,33800.0,24.4815,24.4815,24.4621,24.4815,33800.0
2009-10-01 13:50:00,37.68,37.69,37.64,37.64,72400.0,24.4815,24.488,24.4556,24.4556,72400.0
2009-10-01 13:55:00,37.65,37.65,37.61,37.65,72500.0,24.4621,24.4621,24.4361,24.4621,72500.0
2009-10-01 14:00:00,37.65,37.65,37.62,37.63,135100.0,24.4621,24.4621,24.4426,24.4491,135100.0
2009-10-01 14:05:00,37.64,37.7,37.6,37.69,82300.0,24.4556,24.4945,24.4296,24.488,82300.0
2009-10-01 14:10:00,37.69,37.72,37.68,37.72,40100.0,24.488,24.5075,24.4815,24.5075,40100.0
2009-10-01 14:15:00,37.72,37.74,37.68,37.68,46500.0,24.5075,24.5205,24.4815,24.4815,46500.0
2009-10-01 14:20:00,37.67,37.68,37.65,37.67,37400.0,24.475,24.4815,24.4621,24.475,37400.0
2009-10-01 14:25:00,37.66,37.72,37.65,37.72,79200.0,24.4685,24.5075,24.4621,24.5075,79200.0
2009-10-01 14:30:00,37.72,37.72,37.64,37.67,90500.0,24.5075,24.5075,24.4556,24.475,90500.0
2009-10-01 14:35:00,37.66,37.7,37.66,37.68,23900.0,24.4685,24.4945,24.4685,24.4815,23900.0
2009-10-01 14:40:00,37.67,37.67,37.61,37.65,60000.0,24.475,24.475,24.4361,24.4621,60000.0
2009-10-01 14:45:00,37.62,37.67,37.62,37.66,29500.0,24.4426,24.475,24.4426,24.4685,29500.0
2009-10-01 14:50:00,37.67,37.68,37.65,37.67,31800.0,24.475,24.4815,24.4621,24.475,31800.0
2009-10-01 14:55:00,37.67,37.68,37.63,37.63,35100.0,24.475,24.4815,24.4491,24.4491,35100.0
2009-10-01 15:00:00,37.63,37.63,37.6,37.63,39300.0,24.4491,24.4491,24.4296,24.4491,39300.0
2009-10-01 15:05:00,37.62,37.64,37.57,37.6,53400.0,24.4426,24.4556,24.4101,24.4296,53400.0
2009-10-01 15:10:00,37.59,37.63,37.58,37.62,73700.0,24.4231,24.4491,24.4166,24.4426,73700.0
2009-10-01 15:15:00,37.62,37.65,37.6,37.62,83500.0,24.4426,24.4621,24.4296,24.4426,83500.0
2009-10-01 15:20:00,37.62,37.64,37.58,37.64,78800.0,24.4426,24.4556,24.4166,24.4556,78800.0
2009-10-01 15:25:00,37.63,37.63,37.58,37.59,123200.0,24.4491,24.4491,24.4166,24.4231,123200.0
2009-10-01 15:30:00,37.59,37.69,37.59,37.68,345800.0,24.4231,24.488,24.4231,24.4815,345800.0
2009-10-01 15:35:00,37.67,37.69,37.66,37.67,108100.0,24.475,24.488,24.4685,24.475,108100.0
2009-10-01 15:40:00,37.67,37.72,37.65,37.65,130100.0,24.475,24.5075,24.4621,24.4621,130100.0
2009-10-01 15:45:00,37.66,37.71,37.66,37.71,115100.0,24.4685,24.501,24.4685,24.501,115100.0
2009-10-01 15:50:00,37.7,37.7,37.58,37.59,320800.0,24.4945,24.4945,24.4166,24.4231,320800.0
2009-10-01 15:55:00,37.59,37.6,37.52,37.54,586000.0,24.4231,24.4296,24.3776,24.3906,586000.0
2009-10-02 09:30:00,37.07,37.15,37.04,37.09,320300.0,24.0852,24.1372,24.0657,24.0982,320300.0
2009-10-02 09:35:00,37.09,37.2,37.09,37.16,205700.0,24.0982,24.1697,24.0982,24.1437,205700.0
2009-10-02 09:40:00,37.17,37.18,37.08,37.12,181600.0,24.1502,24.1567,24.0917,24.1177,181600.0
2009-10-02 09:45:00,37.12,37.27,37.12,37.25,84700.0,24.1177,24.2152,24.1177,24.2022,84700.0
2009-10-02 09:50:00,37.26,37.35,37.22,37.29,120800.0,24.2087,24.2671,24.1827,24.2282,120800.0
2009-10-02 09:55:00,37.29,37.31,37.24,37.25,130700.0,24.2282,24.2411,24.1957,24.2022,130700.0
2009-10-02 10:00:00,37.24,37.39,37.19,37.38,257900.0,24.1957,24.2931,24.1632,24.2866,257900.0
2009-10-02 10:05:00,37.38,37.41,37.26,37.27,89300.0,24.2866,24.3061,24.2087,24.2152,89300.0
2009-10-02 10:10:00,37.28,37.36,37.24,37.28,438700.0,24.2217,24.2736,24.1957,24.2217,438700.0
2009-10-02 10:15:00,37.28,37.37,37.27,37.29,128100.0,24.2217,24.2801,24.2152,24.2282,128100.0
2009-10-02 10:20:00,37.3,37.42,37.29,37.42,110700.0,24.2346,24.3126,24.2282,24.3126,110700.0
2009-10-02 10:25:00,37.43,37.49,37.43,37.48,46400.0,24.3191,24.3581,24.3191,24.3516,46400.0
2009-10-02 10:30:00,37.48,37.58,37.45,37.57,82300.0,24.3516,24.4166,24.3321,24.4101,82300.0
2009-10-02 10:35:00,37.57,37.6,37.55,37.55,48300.0,24.4101,24.4296,24.3971,24.3971,48300.0
2009-10-02 10:40:00,37.54,37.57,37.5,37.56,58700.0,24.3906,24.4101,24.3646,24.4036,58700.0
2009-10-02 10:45:00,37.55,37.56,37.41,37.41,36900.0,24.3971,24.4036,24.3061,24.3061,36900.0
2009-10-02 10:50:00,37.42,37.44,37.33,37.37,85900.0,24.3126,24.3256,24.2541,24.2801,85900.0
2009-10-02 10:55:00,37.38,37.41,37.33,37.38,157900.0,24.2866,24.3061,24.2541,24.2866,157900.0
2009-10-02 11:00:00,37.38,37.43,37.38,37.41,50100.0,24.2866,24.3191,24.2866,24.3061,50100.0
2009-10-02 11:05:00,37.4,37.42,37.37,37.37,55300.0,24.2996,24.3126,24.2801,24.2801,55300.0
2009-10-02 11:10:00,37.37,37.38,37.33,37.33,20800.0,24.2801,24.2866,24.2541,24.2541,20800.0
2009-10-02 11:15:00,37.33,37.41,37.33,37.36,189100.0,24.2541,24.3061,24.2541,24.2736,189100.0
2009-10-02 11:20:00,37.35,37.39,37.33,37.39,35600.0,24.2671,24.2931,24.2541,24.2931,35600.0
2009-10-02 11:25:00,37.39,37.41,37.36,37.41,34600.0,24.2931,24.3061,24.2736,24.3061,34600.0
2009-10-02 11:30:00,37.42,37.52,37.42,37.44,63600.0,24.3126,24.3776,24.3126,24.3256,63600.0
2009-10-02 11:35:00,37.44,37.44,37.36,37.38,93400.0,24.3256,24.3256,24.2736,24.2866,93400.0
2009-10-02 11:40:00,37.37,37.37,37.32,37.35,92500.0,24.2801,24.2801,24.2476,24.2671,92500.0
2009-10-02 11:45:00,37.35,37.39,37.33,37.39,43400.0,24.2671,24.2931,24.2541,24.2931,43400.0
2009-10-02 11:50:00,37.39,37.42,37.39,37.42,30400.0,24.2931,24.3126,24.2931,24.3126,30400.0
2009-10-02 11:55:00,37.42,37.42,37.36,37.4,173500.0,24.3126,24.3126,24.2736,24.2996,173500.0
2009-10-02 12:00:00,37.39,37.48,37.39,37.48,36600.0,24.2931,24.3516,24.2931,24.3516,36600.0
2009-10-02 12:05:00,37.47,37.51,37.43,37.45,57800.0,24.3451,24.3711,24.3191,24.3321,57800.0
2009-10-02 12:10:00,37.45,37.49,37.42,37.43,26400.0,24.3321,24.3581,24.3126,24.3191,26400.0
2009-10-02 12:15:00,37.43,37.5,37.43,37.49,42400.0,24.3191,24.3646,24.3191,24.3581,42400.0
2009-10-02 12:20:00,37.48,37.49,37.46,37.48,16100.0,24.3516,24.3581,24.3386,24.3516,16100.0
2009-10-02 12:25:00,37.49,37.5,37.46,37.5,17400.0,24.3581,24.3646,24.3386,24.3646,17400.0
2009-10-02 12:30:00,37.5,37.52,37.48,37.5,67800.0,24.3646,24.3776,24.3516,24.3646,67800.0
2009-10-02 12:35:00,37.49,37.5,37.47,37.49,32800.0,24.3581,24.3646,24.3451,24.3581,32800.0
2009-10-02 12:40:00,37.49,37.55,37.45,37.45,56700.0,24.3581,24.3971,24.3321,24.3321,56700.0
2009-10-02 12:45:00,37.45,37.48,37.42,37.47,21800.0,24.3321,24.3516,24.3126,24.3451,21800.0
2009-10-02 12:50:00,37.47,37.52,37.47,37.47,28300.0,24.3451,24.3776,24.3451,24.3451,28300.0
2009-10-02 12:55:00,37.47,37.51,37.43,37.5,29000.0,24.3451,24.3711,24.3191,24.3646,29000.0
2009-10-02 13:00:00,37.5,37.55,37.48,37.48,35900.0,24.3646,24.3971,24.3516,24.3516,35900.0
2009-10-02 13:05:00,37.48,37.51,37.48,37.51,15400.0,24.3516,24.3711,24.3516,24.3711,15400.0
2009-10-02 13:10:00,37.5,37.62,37.5,37.62,71100.0,24.3646,24.4426,24.3646,24.4426,71100.0
2009-10-02 13:15:00,37.63,37.64,37.54,37.57,37100.0,24.4491,24.4556,24.3906,24.4101,37100.0
2009-10-02 13:20:00,37.56,37.57,37.55,37.56,11300.0,24.4036,24.4101,24.3971,24.4036,11300.0
2009-10-02 13:25:00,37.56,37.62,37.56,37.62,26600.0,24.4036,24.4426,24.4036,24.4426,26600.0
2009-10-02 13:30:00,37.62,37.65,37.62,37.63,31400.0,24.4426,24.4621,24.4426,24.4491,31400.0
2009-10-02 13:35:00,37.63,37.64,37.59,37.6,27600.0,24.4491,24.4556,24.4231,24.4296,27600.0
2009-10-02 13:40:00,37.6,37.66,37.57,37.64,44300.0,24.4296,24.4685,24.4101,24.4556,44300.0
2009-10-02 13:45:00,37.65,37.66,37.63,37.65,33300.0,24.4621,24.4685,24.4491,24.4621,33300.0
2009-10-02 13:50:00,37.65,37.67,37.62,37.64,26600.0,24.4621,24.475,24.4426,24.4556,26600.0
2009-10-02 13:55:00,37.64,37.67,37.63,37.64,32400.0,24.4556,24.475,24.4491,24.4556,32400.0
2009-10-02 14:00:00,37.63,37.65,37.58,37.59,47200.0,24.4491,24.4621,24.4166,24.4231,47200.0
2009-10-02 14:05:00,37.59,37.63,37.58,37.6,49800.0,24.4231,24.4491,24.4166,24.4296,49800.0
2009-10-02 14:10:00,37.6,37.63,37.6,37.63,24100.0,24.4296,24.4491,24.4296,24.4491,24100.0
2009-10-02 14:15:00,37.63,37.69,37.63,37.69,59700.0,24.4491,24.488,24.4491,24.488,59700.0
2009-10-02 14:20:00,37.7,37.71,37.64,37.64,20400.0,24.4945,24.501,24.4556,24.4556,20400.0
2009-10-02 14:25:00,37.64,37.67,37.64,37.65,16500.0,24.4556,24.475,24.4556,24.4621,16500.0
2009-10-02 14:30:00,37.65,37.68,37.65,37.67,16500.0,24.4621,24.4815,24.4621,24.475,16500.0
2009-10-02 14:35:00,37.66,37.68,37.65,37.66,23000.0,24.4685,24.4815,24.4621,24.4685,23000.0
2009-10-02 14:40:00,37.65,37.66,37.62,37.63,24200.0,24.4621,24.4685,24.4426,24.4491,24200.0
2009-10-02 14:45:00,37.62,37.65,37.62,37.62,69800.0,24.4426,24.4621,24.4426,24.4426,69800.0
2009-10-02 14:50:00,37.62,37.66,37.59,37.59,42200.0,24.4426,24.4685,24.4231,24.4231,42200.0
2009-10-02 14:55:00,37.58,37.64,37.57,37.59,53800.0,24.4166,24.4556,24.4101,24.4231,53800.0
2009-10-02 15:00:00,37.59,37.59,37.54,37.58,32200.0,24.4231,24.4231,24.3906,24.4166,32200.0
2009-10-02 15:05:00,37.58,37.63,37.56,37.58,65800.0,24.4166,24.4491,24.4036,24.4166,65800.0
2009-10-02 15:10:00,37.58,37.59,37.55,37.57,29200.0,24.4166,24.4231,24.3971,24.4101,29200.0
2009-10-02 15:15:00,37.59,37.59,37.52,37.54,37900.0,24.4231,24.4231,24.3776,24.3906,37900.0
2009-10-02 15:20:00,37.53,37.58,37.53,37.56,31500.0,24.3841,24.4166,24.3841,24.4036,31500.0
2009-10-02 15:25:00,37.56,37.57,37.55,37.55,33700.0,24.4036,24.4101,24.3971,24.3971,33700.0
2009-10-02 15:30:00,37.55,37.63,37.55,37.6,64600.0,24.3971,24.4491,24.3971,24.4296,64600.0
2009-10-02 15:35:00,37.6,37.61,37.58,37.59,47800.0,24.4296,24.4361,24.4166,24.4231,47800.0
2009-10-02 15:40:00,37.59,37.61,37.58,37.59,67500.0,24.4231,24.4361,24.4166,24.4231,67500.0
2009-10-02 15:45:00,37.59,37.65,37.58,37.61,324200.0,24.4231,24.4621,24.4166,24.4361,324200.0
2009-10-02 15:50:00,37.6,37.61,37.53,37.59,217100.0,24.4296,24.4361,24.3841,24.4231,217100.0
2009-10-02 15:55:00,37.59,37.6,37.55,37.58,132000.0,24.4231,24.4296,24.3971,24.4166,132000.0
2009-10-05 09:30:00,37.96,38.0,37.88,37.92,407400.0,24.6635,24.6895,24.6115,24.6375,407400.0
2009-10-05 09:35:00,37.91,37.92,37.77,37.81,118400.0,24.631,24.6375,24.54,24.566,118400.0
2009-10-05 09:40:00,37.81,38.02,37.8,38.02,170700.0,24.566,24.7024,24.5595,24.7024,170700.0
2009-10-05 09:45:00,38.01,38.04,38.0,38.01,112900.0,24.696,24.7154,24.6895,24.696,112900.0
2009-10-05 09:50:00,38.01,38.04,38.0,38.04,260600.0,24.696,24.7154,24.6895,24.7154,260600.0
2009-10-05 09:55:00,38.04,38.07,38.01,38.06,239800.0,24.7154,24.7349,24.696,24.7284,239800.0
2009-10-05 10:00:00,38.07,38.2,38.02,38.02,280200.0,24.7349,24.8194,24.7024,24.7024,280200.0
2009-10-05 10:05:00,38.01,38.07,37.88,37.92,79000.0,24.696,24.7349,24.6115,24.6375,79000.0
2009-10-05 10:10:00,37.94,38.01,37.9,37.94,63900.0,24.6505,24.696,24.6245,24.6505,63900.0
2009-10-05 10:15:00,37.93,37.96,37.87,37.96,241600.0,24.644,24.6635,24.605,24.6635,241600.0
2009-10-05 10:20:00,37.96,37.97,37.93,37.96,63300.0,24.6635,24.67,24.644,24.6635,63300.0
2009-10-05 10:25:00,37.96,37.98,37.88,37.98,105100.0,24.6635,24.6765,24.6115,24.6765,105100.0
2009-10-05 10:30:00,37.98,38.02,37.97,37.97,23600.0,24.6765,24.7024,24.67,24.67,23600.0
2009-10-05 10:35:00,37.97,38.07,37.95,38.04,69100.0,24.67,24.7349,24.657,24.7154,69100.0
2009-10-05 10:40:00,38.04,38.05,38.0,38.04,23700.0,24.7154,24.7219,24.6895,24.7154,23700.0
2009-10-05 10:45:00,38.04,38.05,37.99,38.02,38900.0,24.7154,24.7219,24.683,24.7024,38900.0
2009-10-05 10:50:00,38.01,38.04,37.99,38.03,17300.0,24.696,24.7154,24.683,24.7089,17300.0
2009-10-05 10:55:00,38.02,38.13,38.01,38.13,65300.0,24.7024,24.7739,24.696,24.7739,65300.0
2009-10-05 11:00:00,38.13,38.14,38.09,38.1,47600.0,24.7739,24.7804,24.7479,24.7544,47600.0
2009-10-05 11:05:00,38.12,38.17,38.1,38.1,44000.0,24.7674,24.7999,24.7544,24.7544,44000.0
2009-10-05 11:10:00,38.1,38.13,38.07,38.09,47700.0,24.7544,24.7739,24.7349,24.7479,47700.0
2009-10-05 11:15:00,38.08,38.09,38.03,38.08,38800.0,24.7414,24.7479,24.7089,24.7414,38800.0
2009-10-05 11:20:00,38.06,38.12,38.06,38.12,46600.0,24.7284,24.7674,24.7284,24.7674,46600.0
2009-10-05 11:25:00,38.12,38.13,38.08,38.1,47200.0,24.7674,24.7739,24.7414,24.7544,47200.0
2009-10-05 11:30:00,38.09,38.13,38.06,38.08,56300.0,24.7479,24.7739,24.7284,24.7414,56300.0
2009-10-05 11:35:00,38.08,38.08,38.01,38.01,40200.0,24.7414,24.7414,24.696,24.696,40200.0
2009-10-05 11:40:00,38.02,38.08,38.02,38.07,24500.0,24.7024,24.7414,24.7024,24.7349,24500.0
2009-10-05 11:45:00,38.07,38.1,38.06,38.1,32200.0,24.7349,24.7544,24.7284,24.7544,32200.0
2009-10-05 11:50:00,38.1,38.18,38.1,38.14,69000.0,24.7544,24.8064,24.7544,24.7804,69000.0
2009-10-05 11:55:00,38.15,38.2,38.13,38.13,59500.0,24.7869,24.8194,24.7739,24.7739,59500.0
2009-10-05 12:00:00,38.13,38.18,38.13,38.16,91600.0,24.7739,24.8064,24.7739,24.7934,91600.0
2009-10-05 12:05:00,38.17,38.17,38.14,38.15,53100.0,24.7999,24.7999,24.7804,24.7869,53100.0
2009-10-05 12:10:00,38.15,38.17,38.13,38.17,23000.0,24.7869,24.7999,24.7739,24.7999,23000.0
2009-10-05 12:15:00,38.18,38.19,38.17,38.19,47700.0,24.8064,24.8129,24.7999,24.8129,47700.0
2009-10-05 12:20:00,38.19,38.22,38.19,38.22,23800.0,24.8129,24.8324,24.8129,24.8324,23800.0
2009-10-05 12:25:00,38.22,38.22,38.16,38.16,59000.0,24.8324,24.8324,24.7934,24.7934,59000.0
2009-10-05 12:30:00,38.17,38.23,38.17,38.23,135200.0,24.7999,24.8389,24.7999,24.8389,135200.0
2009-10-05 12:35:00,38.23,38.25,38.22,38.23,121200.0,24.8389,24.8519,24.8324,24.8389,121200.0
2009-10-05 12:40:00,38.23,38.28,38.22,38.28,90400.0,24.8389,24.8714,24.8324,24.8714,90400.0
2009-10-05 12:45:00,38.28,38.33,38.27,38.31,156000.0,24.8714,24.9039,24.8649,24.8909,156000.0
2009-10-05 12:50:00,38.31,38.32,38.29,38.31,57000.0,24.8909,24.8974,24.8779,24.8909,57000.0
2009-10-05 12:55:00,38.31,38.33,38.29,38.33,73600.0,24.8909,24.9039,24.8779,24.9039,73600.0
2009-10-05 13:00:00,38.33,38.33,38.3,38.33,23400.0,24.9039,24.9039,24.8844,24.9039,23400.0
2009-10-05 13:05:00,38.33,38.34,38.33,38.34,24100.0,24.9039,24.9104,24.9039,24.9104,24100.0
2009-10-05 13:10:00,38.34,38.36,38.32,38.36,25900.0,24.9104,24.9234,24.8974,24.9234,25900.0
2009-10-05 13:15:00,38.36,38.38,38.34,38.35,77000.0,24.9234,24.9363,24.9104,24.9169,77000.0
2009-10-05 13:20:00,38.35,38.39,38.34,38.35,35200.0,24.9169,24.9428,24.9104,24.9169,35200.0
2009-10-05 13:25:00,38.36,38.36,38.35,38.36,15100.0,24.9234,24.9234,24.9169,24.9234,15100.0
2009-10-05 13:30:00,38.37,38.37,38.31,38.33,54400.0,24.9299,24.9299,24.8909,24.9039,54400.0
2009-10-05 13:35:00,38.32,38.34,38.32,38.33,25800.0,24.8974,24.9104,24.8974,24.9039,25800.0
2009-10-05 13:40:00,38.33,38.36,38.33,38.35,26900.0,24.9039,24.9234,24.9039,24.9169,26900.0
2009-10-05 13:45:00,38.33,38.38,38.33,38.36,35000.0,24.9039,24.9363,24.9039,24.9234,35000.0
2009-10-05 13:50:00,38.35,38.4,38.35,38.4,34000.0,24.9169,24.9493,24.9169,24.9493,34000.0
2009-10-05 13:55:00,38.4,38.4,38.37,38.37,39600.0,24.9493,24.9493,24.9299,24.9299,39600.0
2009-10-05 14:00:00,38.38,38.41,38.37,38.4,42800.0,24.9363,24.9558,24.9299,24.9493,42800.0
2009-10-05 14:05:00,38.41,38.42,38.37,38.37,43500.0,24.9558,24.9623,24.9299,24.9299,43500.0
2009-10-05 14:10:00,38.36,38.37,38.35,38.37,52800.0,24.9234,24.9299,24.9169,24.9299,52800.0
2009-10-05 14:15:00,38.36,38.39,38.36,38.36,61000.0,24.9234,24.9428,24.9234,24.9234,61000.0
2009-10-05 14:20:00,38.36,38.38,38.31,38.35,54300.0,24.9234,24.9363,24.8909,24.9169,54300.0
2009-10-05 14:25:00,38.37,38.4,38.35,38.39,27600.0,24.9299,24.9493,24.9169,24.9428,27600.0
2009-10-05 14:30:00,38.39,38.44,38.38,38.43,73300.0,24.9428,24.9753,24.9363,24.9688,73300.0
2009-10-05 14:35:00,38.42,38.46,38.42,38.44,85100.0,24.9623,24.9883,24.9623,24.9753,85100.0
2009-10-05 14:40:00,38.43,38.48,38.42,38.47,27600.0,24.9688,25.0013,24.9623,24.9948,27600.0
2009-10-05 14:45:00,38.49,38.54,38.48,38.52,146300.0,25.0078,25.0403,25.0013,25.0273,146300.0
2009-10-05 14:50:00,38.52,38.58,38.51,38.56,118000.0,25.0273,25.0663,25.0208,25.0533,118000.0
2009-10-05 14:55:00,38.56,38.59,38.53,38.53,242100.0,25.0533,25.0728,25.0338,25.0338,242100.0
2009-10-05 15:00:00,38.54,38.54,38.5,38.51,90100.0,25.0403,25.0403,25.0143,25.0208,90100.0
2009-10-05 15:05:00,38.51,38.55,38.5,38.53,59400.0,25.0208,25.0468,25.0143,25.0338,59400.0
2009-10-05 15:10:00,38.54,38.56,38.51,38.51,43500.0,25.0403,25.0533,25.0208,25.0208,43500.0
2009-10-05 15:15:00,38.51,38.51,38.48,38.51,47900.0,25.0208,25.0208,25.0013,25.0208,47900.0
2009-10-05 15:20:00,38.5,38.51,38.47,38.47,39800.0,25.0143,25.0208,24.9948,24.9948,39800.0
2009-10-05 15:25:00,38.48,38.52,38.48,38.52,39000.0,25.0013,25.0273,25.0013,25.0273,39000.0
2009-10-05 15:30:00,38.52,38.52,38.49,38.5,53100.0,25.0273,25.0273,25.0078,25.0143,53100.0
2009-10-05 15:35:00,38.49,38.53,38.49,38.53,80700.0,25.0078,25.0338,25.0078,25.0338,80700.0
2009-10-05 15:40:00,38.52,38.53,38.45,38.48,38100.0,25.0273,25.0338,24.9818,25.0013,38100.0
2009-10-05 15:45:00,38.47,38.5,38.44,38.5,116900.0,24.9948,25.0143,24.9753,25.0143,116900.0
2009-10-05 15:50:00,38.49,38.49,38.45,38.47,135500.0,25.0078,25.0078,24.9818,24.9948,135500.0
2009-10-05 15:55:00,38.48,38.5,38.45,38.46,291800.0,25.0013,25.0143,24.9818,24.9883,291800.0
2009-10-06 09:30:00,38.94,39.01,38.92,38.98,368200.0,25.3002,25.3457,25.2872,25.3262,368200.0
2009-10-06 09:35:00,38.99,39.08,38.99,39.07,112100.0,25.3327,25.3912,25.3327,25.3847,112100.0
2009-10-06 09:40:00,39.08,39.16,39.08,39.13,232900.0,25.3912,25.4431,25.3912,25.4236,232900.0
2009-10-06 09:45:00,39.14,39.24,39.14,39.14,924400.0,25.4301,25.4951,25.4301,25.4301,924400.0
2009-10-06 09:50:00,39.15,39.25,39.15,39.24,67600.0,25.4366,25.5016,25.4366,25.4951,67600.0
2009-10-06 09:55:00,39.25,39.28,39.21,39.21,180900.0,25.5016,25.5211,25.4756,25.4756,180900.0
2009-10-06 10:00:00,39.21,39.3,39.21,39.28,132900.0,25.4756,25.5341,25.4756,25.5211,132900.0
2009-10-06 10:05:00,39.28,39.3,39.25,39.27,136100.0,25.5211,25.5341,25.5016,25.5146,136100.0
2009-10-06 10:10:00,39.28,39.3,39.25,39.28,240800.0,25.5211,25.5341,25.5016,25.5211,240800.0
2009-10-06 10:15:00,39.28,39.28,39.27,39.28,123000.0,25.5211,25.5211,25.5146,25.5211,123000.0
2009-10-06 10:20:00,39.29,39.32,39.27,39.32,92600.0,25.5276,25.5471,25.5146,25.5471,92600.0
2009-10-06 10:25:00,39.32,39.32,39.24,39.24,158600.0,25.5471,25.5471,25.4951,25.4951,158600.0
2009-10-06 10:30:00,39.24,39.26,39.23,39.24,230600.0,25.4951,25.5081,25.4886,25.4951,230600.0
2009-10-06 10:35:00,39.23,39.28,39.23,39.27,152400.0,25.4886,25.5211,25.4886,25.5146,152400.0
2009-10-06 10:40:00,39.27,39.33,39.26,39.32,127700.0,25.5146,25.5536,25.5081,25.5471,127700.0
2009-10-06 10:45:00,39.32,39.33,39.3,39.33,190200.0,25.5471,25.5536,25.5341,25.5536,190200.0
2009-10-06 10:50:00,39.32,39.32,39.29,39.31,101800.0,25.5471,25.5471,25.5276,25.5406,101800.0
2009-10-06 10:55:00,39.31,39.31,39.29,39.31,70900.0,25.5406,25.5406,25.5276,25.5406,70900.0
2009-10-06 11:00:00,39.3,39.32,39.29,39.3,151900.0,25.5341,25.5471,25.5276,25.5341,151900.0
2009-10-06 11:05:00,39.3,39.41,39.3,39.41,149500.0,25.5341,25.6056,25.5341,25.6056,149500.0
2009-10-06 11:10:00,39.41,39.43,39.36,39.37,42900.0,25.6056,25.6186,25.5731,25.5796,42900.0
2009-10-06 11:15:00,39.36,39.38,39.33,39.34,110600.0,25.5731,25.5861,25.5536,25.5601,110600.0
2009-10-06 11:20:00,39.34,39.36,39.32,39.34,112000.0,25.5601,25.5731,25.5471,25.5601,112000.0
2009-10-06 11:25:00,39.34,39.36,39.33,39.34,80000.0,25.5601,25.5731,25.5536,25.5601,80000.0
2009-10-06 11:30:00,39.33,39.34,39.3,39.34,111400.0,25.5536,25.5601,25.5341,25.5601,111400.0
2009-10-06 11:35:00,39.33,39.34,39.31,39.31,84100.0,25.5536,25.5601,25.5406,25.5406,84100.0
2009-10-06 11:40:00,39.31,39.32,39.25,39.25,82800.0,25.5406,25.5471,25.5016,25.5016,82800.0
2009-10-06 11:45:00,39.24,39.27,39.22,39.26,116500.0,25.4951,25.5146,25.4821,25.5081,116500.0
2009-10-06 11:50:00,39.26,39.28,39.23,39.24,113600.0,25.5081,25.5211,25.4886,25.4951,113600.0
2009-10-06 11:55:00,39.23,39.26,39.23,39.26,169300.0,25.4886,25.5081,25.4886,25.5081,169300.0
2009-10-06 12:00:00,39.27,39.3,39.26,39.3,127900.0,25.5146,25.5341,25.5081,25.5341,127900.0
2009-10-06 12:05:00,39.29,39.31,39.29,39.31,15100.0,25.5276,25.5406,25.5276,25.5406,15100.0
2009-10-06 12:10:00,39.31,39.31,39.29,39.3,46900.0,25.5406,25.5406,25.5276,25.5341,46900.0
2009-10-06 12:15:00,39.3,39.31,39.29,39.31,14400.0,25.5341,25.5406,25.5276,25.5406,14400.0
2009-10-06 12:20:00,39.31,39.33,39.29,39.33,46300.0,25.5406,25.5536,25.5276,25.5536,46300.0
2009-10-06 12:25:00,39.32,39.33,39.29,39.29,33700.0,25.5471,25.5536,25.5276,25.5276,33700.0
2009-10-06 12:30:00,39.3,39.33,39.29,39.33,24900.0,25.5341,25.5536,25.5276,25.5536,24900.0
2009-10-06 12:35:00,39.33,39.34,39.32,39.33,78500.0,25.5536,25.5601,25.5471,25.5536,78500.0
2009-10-06 12:40:00,39.33,39.33,39.32,39.32,31100.0,25.5536,25.5536,25.5471,25.5471,31100.0
2009-10-06 12:45:00,39.32,39.33,39.27,39.28,200800.0,25.5471,25.5536,25.5146,25.5211,200800.0
2009-10-06 12:50:00,39.27,39.28,39.24,39.25,190800.0,25.5146,25.5211,25.4951,25.5016,190800.0
2009-10-06 12:55:00,39.25,39.26,39.21,39.21,64200.0,25.5016,25.5081,25.4756,25.4756,64200.0
2009-10-06 13:00:00,39.21,39.22,39.19,39.2,62400.0,25.4756,25.4821,25.4626,25.4691,62400.0
2009-10-06 13:05:00,39.2,39.21,39.13,39.15,77600.0,25.4691,25.4756,25.4236,25.4366,77600.0
2009-10-06 13:10:00,39.15,39.19,39.15,39.19,49300.0,25.4366,25.4626,25.4366,25.4626,49300.0
2009-10-06 13:15:00,39.18,39.24,39.18,39.23,57700.0,25.4561,25.4951,25.4561,25.4886,57700.0
2009-10-06 13:20:00,39.23,39.25,39.21,39.22,377400.0,25.4886,25.5016,25.4756,25.4821,377400.0
2009-10-06 13:25:00,39.23,39.24,39.22,39.23,21100.0,25.4886,25.4951,25.4821,25.4886,21100.0
2009-10-06 13:30:00,39.22,39.22,39.19,39.2,94200.0,25.4821,25.4821,25.4626,25.4691,94200.0
2009-10-06 13:35:00,39.2,39.24,39.2,39.21,61800.0,25.4691,25.4951,25.4691,25.4756,61800.0
2009-10-06 13:40:00,39.2,39.21,39.1,39.11,87600.0,25.4691,25.4756,25.4041,25.4106,87600.0
2009-10-06 13:45:00,39.1,39.12,39.09,39.1,69000.0,25.4041,25.4171,25.3977,25.4041,69000.0
2009-10-06 13:50:00,39.11,39.11,38.99,39.01,74400.0,25.4106,25.4106,25.3327,25.3457,74400.0
2009-10-06 13:55:00,39.01,39.06,39.01,39.02,215900.0,25.3457,25.3782,25.3457,25.3522,215900.0
2009-10-06 14:00:00,39.03,39.04,38.97,38.98,78000.0,25.3587,25.3652,25.3197,25.3262,78000.0
2009-10-06 14:05:00,38.96,38.97,38.9,38.93,62600.0,25.3132,25.3197,25.2742,25.2937,62600.0
2009-10-06 14:10:00,38.92,38.99,38.92,38.99,102800.0,25.2872,25.3327,25.2872,25.3327,102800.0
2009-10-06 14:15:00,38.99,38.99,38.93,38.94,85800.0,25.3327,25.3327,25.2937,25.3002,85800.0
2009-10-06 14:20:00,38.93,38.96,38.84,38.88,91900.0,25.2937,25.3132,25.2352,25.2612,91900.0
2009-10-06 14:25:00,38.88,38.91,38.84,38.86,60500.0,25.2612,25.2807,25.2352,25.2482,60500.0
2009-10-06 14:30:00,38.86,38.92,38.83,38.91,79600.0,25.2482,25.2872,25.2287,25.2807,79600.0
2009-10-06 14:35:00,38.91,38.97,38.88,38.97,257900.0,25.2807,25.3197,25.2612,25.3197,257900.0
2009-10-06 14:40:00,38.98,38.99,38.95,38.98,58900.0,25.3262,25.3327,25.3067,25.3262,58900.0
2009-10-06 14:45:00,38.98,39.04,38.98,39.01,148600.0,25.3262,25.3652,25.3262,25.3457,148600.0
2009-10-06 14:50:00,39.01,39.04,39.0,39.03,154200.0,25.3457,25.3652,25.3392,25.3587,154200.0
2009-10-06 14:55:00,39.03,39.04,39.01,39.03,33000.0,25.3587,25.3652,25.3457,25.3587,33000.0
2009-10-06 15:00:00,39.03,39.03,39.0,39.01,50900.0,25.3587,25.3587,25.3392,25.3457,50900.0
2009-10-06 15:05:00,39.01,39.12,39.01,39.11,125600.0,25.3457,25.4171,25.3457,25.4106,125600.0
2009-10-06 15:10:00,39.11,39.19,39.11,39.16,111800.0,25.4106,25.4626,25.4106,25.4431,111800.0
2009-10-06 15:15:00,39.15,39.2,39.13,39.16,102300.0,25.4366,25.4691,25.4236,25.4431,102300.0
2009-10-06 15:20:00,39.15,39.17,39.12,39.14,50200.0,25.4366,25.4496,25.4171,25.4301,50200.0
2009-10-06 15:25:00,39.14,39.2,39.14,39.17,91600.0,25.4301,25.4691,25.4301,25.4496,91600.0
2009-10-06 15:30:00,39.18,39.21,39.17,39.19,77600.0,25.4561,25.4756,25.4496,25.4626,77600.0
2009-10-06 15:35:00,39.19,39.2,39.17,39.18,120400.0,25.4626,25.4691,25.4496,25.4561,120400.0
2009-10-06 15:40:00,39.17,39.17,39.1,39.1,136700.0,25.4496,25.4496,25.4041,25.4041,136700.0
2009-10-06 15:45:00,39.1,39.1,39.04,39.09,117400.0,25.4041,25.4041,25.3652,25.3977,117400.0
2009-10-06 15:50:00,39.09,39.12,39.05,39.09,161600.0,25.3977,25.4171,25.3717,25.3977,161600.0
2009-10-06 15:55:00,39.09,39.12,39.07,39.09,161700.0,25.3977,25.4171,25.3847,25.3977,161700.0
2009-10-07 09:30:00,38.96,38.99,38.9,38.99,299900.0,25.3132,25.3327,25.2742,25.3327,299900.0
2009-10-07 09:35:00,38.99,39.07,38.98,39.04,103500.0,25.3327,25.3847,25.3262,25.3652,103500.0
2009-10-07 09:40:00,39.05,39.06,38.9,38.91,82000.0,25.3717,25.3782,25.2742,25.2807,82000.0
2009-10-07 09:45:00,38.92,38.97,38.76,38.8,358000.0,25.2872,25.3197,25.1832,25.2092,358000.0
2009-10-07 09:50:00,38.8,38.92,38.8,38.86,322900.0,25.2092,25.2872,25.2092,25.2482,322900.0
2009-10-07 09:55:00,38.87,38.98,38.86,38.92,155800.0,25.2547,25.3262,25.2482,25.2872,155800.0
2009-10-07 10:00:00,38.92,38.95,38.86,38.93,125100.0,25.2872,25.3067,25.2482,25.2937,125100.0
2009-10-07 10:05:00,38.93,38.98,38.91,38.98,67300.0,25.2937,25.3262,25.2807,25.3262,67300.0
2009-10-07 10:10:00,38.98,39.03,38.98,39.02,98900.0,25.3262,25.3587,25.3262,25.3522,98900.0
2009-10-07 10:15:00,39.04,39.1,39.0,39.08,62800.0,25.3652,25.4041,25.3392,25.3912,62800.0
2009-10-07 10:20:00,39.09,39.1,39.05,39.06,74200.0,25.3977,25.4041,25.3717,25.3782,74200.0
2009-10-07 10:25:00,39.06,39.08,39.02,39.04,88800.0,25.3782,25.3912,25.3522,25.3652,88800.0
2009-10-07 10:30:00,39.03,39.03,38.9,38.92,183200.0,25.3587,25.3587,25.2742,25.2872,183200.0
2009-10-07 10:35:00,38.93,38.98,38.91,38.96,110100.0,25.2937,25.3262,25.2807,25.3132,110100.0
2009-10-07 10:40:00,38.96,39.01,38.94,38.97,50900.0,25.3132,25.3457,25.3002,25.3197,50900.0
2009-10-07 10:45:00,38.97,38.97,38.91,38.92,37700.0,25.3197,25.3197,25.2807,25.2872,37700.0
2009-10-07 10:50:00,38.92,39.0,38.9,38.99,32300.0,25.2872,25.3392,25.2742,25.3327,32300.0
2009-10-07 10:55:00,38.98,39.0,38.98,39.0,12800.0,25.3262,25.3392,25.3262,25.3392,12800.0
2009-10-07 11:00:00,39.0,39.12,39.0,39.09,140400.0,25.3392,25.4171,25.3392,25.3977,140400.0
2009-10-07 11:05:00,39.09,39.12,39.05,39.05,109000.0,25.3977,25.4171,25.3717,25.3717,109000.0
2009-10-07 11:10:00,39.05,39.07,39.01,39.01,52100.0,25.3717,25.3847,25.3457,25.3457,52100.0
2009-10-07 11:15:00,39.01,39.03,38.99,39.0,19200.0,25.3457,25.3587,25.3327,25.3392,19200.0
2009-10-07 11:20:00,39.0,39.02,38.99,39.01,41100.0,25.3392,25.3522,25.3327,25.3457,41100.0
2009-10-07 11:25:00,39.01,39.01,38.95,38.97,48200.0,25.3457,25.3457,25.3067,25.3197,48200.0
2009-10-07 11:30:00,38.96,38.97,38.92,38.93,72000.0,25.3132,25.3197,25.2872,25.2937,72000.0
2009-10-07 11:35:00,38.92,38.92,38.88,38.9,72300.0,25.2872,25.2872,25.2612,25.2742,72300.0
2009-10-07 11:40:00,38.9,38.93,38.88,38.91,58200.0,25.2742,25.2937,25.2612,25.2807,58200.0
2009-10-07 11:45:00,38.92,38.92,38.85,38.9,37300.0,25.2872,25.2872,25.2417,25.2742,37300.0
2009-10-07 11:50:00,38.9,38.94,38.89,38.91,156500.0,25.2742,25.3002,25.2677,25.2807,156500.0
2009-10-07 11:55:00,38.91,38.91,38.86,38.86,65400.0,25.2807,25.2807,25.2482,25.2482,65400.0
2009-10-07 12:00:00,38.85,38.92,38.85,38.89,49100.0,25.2417,25.2872,25.2417,25.2677,49100.0
2009-10-07 12:05:00,38.9,38.95,38.89,38.95,42800.0,25.2742,25.3067,25.2677,25.3067,42800.0
2009-10-07 12:10:00,38.95,38.95,38.91,38.91,32000.0,25.3067,25.3067,25.2807,25.2807,32000.0
2009-10-07 12:15:00,38.92,38.95,38.92,38.94,26400.0,25.2872,25.3067,25.2872,25.3002,26400.0
2009-10-07 12:20:00,38.95,38.95,38.92,38.95,39700.0,25.3067,25.3067,25.2872,25.3067,39700.0
2009-10-07 12:25:00,38.95,38.96,38.94,38.94,18300.0,25.3067,25.3132,25.3002,25.3002,18300.0
2009-10-07 12:30:00,38.95,38.95,38.87,38.9,51800.0,25.3067,25.3067,25.2547,25.2742,51800.0
2009-10-07 12:35:00,38.9,38.91,38.88,38.89,15100.0,25.2742,25.2807,25.2612,25.2677,15100.0
2009-10-07 12:40:00,38.89,38.91,38.88,38.89,49900.0,25.2677,25.2807,25.2612,25.2677,49900.0
2009-10-07 12:45:00,38.89,38.92,38.89,38.92,13200.0,25.2677,25.2872,25.2677,25.2872,13200.0
2009-10-07 12:50:00,38.92,38.98,38.92,38.97,38400.0,25.2872,25.3262,25.2872,25.3197,38400.0
2009-10-07 12:55:00,38.97,38.98,38.95,38.98,32700.0,25.3197,25.3262,25.3067,25.3262,32700.0
2009-10-07 13:00:00,38.97,38.99,38.97,38.98,82900.0,25.3197,25.3327,25.3197,25.3262,82900.0
2009-10-07 13:05:00,38.98,38.98,38.92,38.94,36300.0,25.3262,25.3262,25.2872,25.3002,36300.0
2009-10-07 13:10:00,38.94,38.95,38.93,38.95,19500.0,25.3002,25.3067,25.2937,25.3067,19500.0
2009-10-07 13:15:00,38.95,38.97,38.93,38.97,62400.0,25.3067,25.3197,25.2937,25.3197,62400.0
2009-10-07 13:20:00,38.97,38.98,38.95,38.95,12700.0,25.3197,25.3262,25.3067,25.3067,12700.0
2009-10-07 13:25:00,38.95,38.97,38.94,38.97,14000.0,25.3067,25.3197,25.3002,25.3197,14000.0
2009-10-07 13:30:00,38.98,38.98,38.96,38.96,23700.0,25.3262,25.3262,25.3132,25.3132,23700.0
2009-10-07 13:35:00,38.97,39.01,38.97,39.0,23000.0,25.3197,25.3457,25.3197,25.3392,23000.0
2009-10-07 13:40:00,39.01,39.02,38.97,38.97,21200.0,25.3457,25.3522,25.3197,25.3197,21200.0
2009-10-07 13:45:00,38.98,38.98,38.93,38.94,105100.0,25.3262,25.3262,25.2937,25.3002,105100.0
2009-10-07 13:50:00,38.95,38.95,38.91,38.95,41800.0,25.3067,25.3067,25.2807,25.3067,41800.0
2009-10-07 13:55:00,38.95,38.96,38.92,38.96,46800.0,25.3067,25.3132,25.2872,25.3132,46800.0
2009-10-07 14:00:00,38.97,38.97,38.91,38.93,15400.0,25.3197,25.3197,25.2807,25.2937,15400.0
2009-10-07 14:05:00,38.93,38.93,38.88,38.9,50500.0,25.2937,25.2937,25.2612,25.2742,50500.0
2009-10-07 14:10:00,38.9,38.91,38.85,38.87,88900.0,25.2742,25.2807,25.2417,25.2547,88900.0
2009-10-07 14:15:00,38.87,38.89,38.85,38.88,36100.0,25.2547,25.2677,25.2417,25.2612,36100.0
2009-10-07 14:20:00,38.89,38.89,38.84,38.85,50200.0,25.2677,25.2677,25.2352,25.2417,50200.0
2009-10-07 14:25:00,38.85,38.89,38.85,38.89,27400.0,25.2417,25.2677,25.2417,25.2677,27400.0
2009-10-07 14:30:00,38.89,38.92,38.89,38.91,47200.0,25.2677,25.2872,25.2677,25.2807,47200.0
2009-10-07 14:35:00,38.91,38.95,38.91,38.95,29300.0,25.2807,25.3067,25.2807,25.3067,29300.0
2009-10-07 14:40:00,38.95,38.96,38.91,38.91,79500.0,25.3067,25.3132,25.2807,25.2807,79500.0
2009-10-07 14:45:00,38.92,38.99,38.91,38.95,55100.0,25.2872,25.3327,25.2807,25.3067,55100.0
2009-10-07 14:50:00,38.96,38.99,38.95,38.95,44000.0,25.3132,25.3327,25.3067,25.3067,44000.0
2009-10-07 14:55:00,38.96,38.98,38.95,38.98,25000.0,25.3132,25.3262,25.3067,25.3262,25000.0
2009-10-07 15:00:00,38.98,38.98,38.94,38.94,50400.0,25.3262,25.3262,25.3002,25.3002,50400.0
2009-10-07 15:05:00,38.95,38.98,38.93,38.96,203100.0,25.3067,25.3262,25.2937,25.3132,203100.0
2009-10-07 15:10:00,38.96,39.04,38.96,39.04,169100.0,25.3132,25.3652,25.3132,25.3652,169100.0
2009-10-07 15:15:00,39.03,39.05,39.0,39.03,273800.0,25.3587,25.3717,25.3392,25.3587,273800.0
2009-10-07 15:20:00,39.03,39.04,38.98,39.0,235200.0,25.3587,25.3652,25.3262,25.3392,235200.0
2009-10-07 15:25:00,39.0,39.05,38.99,39.04,243200.0,25.3392,25.3717,25.3327,25.3652,243200.0
2009-10-07 15:30:00,39.04,39.06,39.03,39.05,44000.0,25.3652,25.3782,25.3587,25.3717,44000.0
2009-10-07 15:35:00,39.06,39.1,39.06,39.09,35300.0,25.3782,25.4041,25.3782,25.3977,35300.0
2009-10-07 15:40:00,39.1,39.11,39.04,39.04,155300.0,25.4041,25.4106,25.3652,25.3652,155300.0
2009-10-07 15:45:00,39.05,39.09,39.04,39.08,568700.0,25.3717,25.3977,25.3652,25.3912,568700.0
2009-10-07 15:50:00,39.08,39.1,39.04,39.06,154800.0,25.3912,25.4041,25.3652,25.3782,154800.0
2009-10-07 15:55:00,39.07,39.12,39.05,39.1,151100.0,25.3847,25.4171,25.3717,25.4041,151100.0
2009-10-08 09:30:00,39.47,39.47,39.36,39.36,263900.0,25.6445,25.6445,25.5731,25.5731,263900.0
2009-10-08 09:35:00,39.37,39.5,39.37,39.48,152200.0,25.5796,25.664,25.5796,25.651,152200.0
2009-10-08 09:40:00,39.48,39.49,39.44,39.47,101400.0,25.651,25.6575,25.6251,25.6445,101400.0
2009-10-08 09:45:00,39.46,39.48,39.4,39.45,103500.0,25.638,25.651,25.5991,25.6316,103500.0
2009-10-08 09:50:00,39.44,39.44,39.32,39.38,146700.0,25.6251,25.6251,25.5471,25.5861,146700.0
2009-10-08 09:55:00,39.37,39.38,39.3,39.33,209900.0,25.5796,25.5861,25.5341,25.5536,209900.0
2009-10-08 10:00:00,39.33,39.33,39.25,39.3,99200.0,25.5536,25.5536,25.5016,25.5341,99200.0
2009-10-08 10:05:00,39.3,39.3,39.2,39.27,130600.0,25.5341,25.5341,25.4691,25.5146,130600.0
2009-10-08 10:10:00,39.28,39.33,39.25,39.32,74000.0,25.5211,25.5536,25.5016,25.5471,74000.0
2009-10-08 10:15:00,39.32,39.34,39.3,39.32,97200.0,25.5471,25.5601,25.5341,25.5471,97200.0
2009-10-08 10:20:00,39.32,39.39,39.28,39.39,60400.0,25.5471,25.5926,25.5211,25.5926,60400.0
2009-10-08 10:25:00,39.39,39.4,39.36,39.39,76100.0,25.5926,25.5991,25.5731,25.5926,76100.0
2009-10-08 10:30:00,39.39,39.43,39.37,39.39,85500.0,25.5926,25.6186,25.5796,25.5926,85500.0
2009-10-08 10:35:00,39.39,39.45,39.37,39.44,82200.0,25.5926,25.6316,25.5796,25.6251,82200.0
2009-10-08 10:40:00,39.44,39.46,39.43,39.44,71600.0,25.6251,25.638,25.6186,25.6251,71600.0
2009-10-08 10:45:00,39.44,39.49,39.44,39.45,55400.0,25.6251,25.6575,25.6251,25.6316,55400.0
2009-10-08 10:50:00,39.46,39.47,39.45,39.47,39000.0,25.638,25.6445,25.6316,25.6445,39000.0
2009-10-08 10:55:00,39.47,39.5,39.47,39.48,72900.0,25.6445,25.664,25.6445,25.651,72900.0
2009-10-08 11:00:00,39.49,39.54,39.46,39.47,86600.0,25.6575,25.69,25.638,25.6445,86600.0
2009-10-08 11:05:00,39.47,39.53,39.47,39.52,35800.0,25.6445,25.6835,25.6445,25.677,35800.0
2009-10-08 11:10:00,39.52,39.55,39.52,39.55,65300.0,25.677,25.6965,25.677,25.6965,65300.0
2009-10-08 11:15:00,39.55,39.61,39.54,39.61,79600.0,25.6965,25.7355,25.69,25.7355,79600.0
2009-10-08 11:20:00,39.61,39.68,39.61,39.67,93200.0,25.7355,25.781,25.7355,25.7745,93200.0
2009-10-08 11:25:00,39.67,39.68,39.62,39.64,97000.0,25.7745,25.781,25.742,25.755,97000.0
2009-10-08 11:30:00,39.64,39.69,39.64,39.68,129500.0,25.755,25.7875,25.755,25.781,129500.0
2009-10-08 11:35:00,39.68,39.7,39.66,39.67,59300.0,25.781,25.794,25.768,25.7745,59300.0
2009-10-08 11:40:00,39.66,39.69,39.63,39.64,54700.0,25.768,25.7875,25.7485,25.755,54700.0
2009-10-08 11:45:00,39.65,39.68,39.62,39.63,58600.0,25.7615,25.781,25.742,25.7485,58600.0
2009-10-08 11:50:00,39.64,39.67,39.63,39.65,52000.0,25.755,25.7745,25.7485,25.7615,52000.0
2009-10-08 11:55:00,39.65,39.66,39.63,39.66,40100.0,25.7615,25.768,25.7485,25.768,40100.0
2009-10-08 12:00:00,39.66,39.66,39.61,39.61,16700.0,25.768,25.768,25.7355,25.7355,16700.0
2009-10-08 12:05:00,39.62,39.64,39.6,39.61,66200.0,25.742,25.755,25.729,25.7355,66200.0
2009-10-08 12:10:00,39.61,39.63,39.6,39.62,44900.0,25.7355,25.7485,25.729,25.742,44900.0
2009-10-08 12:15:00,39.62,39.66,39.62,39.66,26400.0,25.742,25.768,25.742,25.768,26400.0
2009-10-08 12:20:00,39.66,39.7,39.66,39.69,10800.0,25.768,25.794,25.768,25.7875,10800.0
2009-10-08 12:25:00,39.69,39.73,39.69,39.72,41000.0,25.7875,25.8135,25.7875,25.807,41000.0
2009-10-08 12:30:00,39.74,39.75,39.7,39.7,93800.0,25.82,25.8265,25.794,25.794,93800.0
2009-10-08 12:35:00,39.71,39.71,39.67,39.67,47500.0,25.8005,25.8005,25.7745,25.7745,47500.0
2009-10-08 12:40:00,39.67,39.7,39.66,39.7,95700.0,25.7745,25.794,25.768,25.794,95700.0
2009-10-08 12:45:00,39.69,39.7,39.67,39.67,24500.0,25.7875,25.794,25.7745,25.7745,24500.0
2009-10-08 12:50:00,39.66,39.7,39.66,39.7,40400.0,25.768,25.794,25.768,25.794,40400.0
2009-10-08 12:55:00,39.7,39.7,39.67,39.68,46100.0,25.794,25.794,25.7745,25.781,46100.0
2009-10-08 13:00:00,39.68,39.68,39.62,39.65,118500.0,25.781,25.781,25.742,25.7615,118500.0
2009-10-08 13:05:00,39.65,39.65,39.59,39.6,65300.0,25.7615,25.7615,25.7225,25.729,65300.0
2009-10-08 13:10:00,39.6,39.6,39.54,39.56,84800.0,25.729,25.729,25.69,25.703,84800.0
2009-10-08 13:15:00,39.56,39.62,39.56,39.62,25700.0,25.703,25.742,25.703,25.742,25700.0
2009-10-08 13:20:00,39.61,39.62,39.59,39.6,42400.0,25.7355,25.742,25.7225,25.729,42400.0
2009-10-08 13:25:00,39.6,39.61,39.59,39.61,20400.0,25.729,25.7355,25.7225,25.7355,20400.0
2009-10-08 13:30:00,39.61,39.62,39.53,39.53,31100.0,25.7355,25.742,25.6835,25.6835,31100.0
2009-10-08 13:35:00,39.53,39.58,39.49,39.5,161600.0,25.6835,25.716,25.6575,25.664,161600.0
2009-10-08 13:40:00,39.5,39.59,39.5,39.55,110900.0,25.664,25.7225,25.664,25.6965,110900.0
2009-10-08 13:45:00,39.56,39.57,39.53,39.54,34100.0,25.703,25.7095,25.6835,25.69,34100.0
2009-10-08 13:50:00,39.55,39.59,39.54,39.57,39500.0,25.6965,25.7225,25.69,25.7095,39500.0
2009-10-08 13:55:00,39.57,39.62,39.56,39.62,37900.0,25.7095,25.742,25.703,25.742,37900.0
2009-10-08 14:00:00,39.62,39.62,39.59,39.6,24400.0,25.742,25.742,25.7225,25.729,24400.0
2009-10-08 14:05:00,39.6,39.64,39.6,39.61,33200.0,25.729,25.755,25.729,25.7355,33200.0
2009-10-08 14:10:00,39.61,39.61,39.55,39.55,80500.0,25.7355,25.7355,25.6965,25.6965,80500.0
2009-10-08 14:15:00,39.55,39.59,39.54,39.56,28200.0,25.6965,25.7225,25.69,25.703,28200.0
2009-10-08 14:20:00,39.56,39.59,39.56,39.57,27100.0,25.703,25.7225,25.703,25.7095,27100.0
2009-10-08 14:25:00,39.58,39.59,39.52,39.57,92200.0,25.716,25.7225,25.677,25.7095,92200.0
2009-10-08 14:30:00,39.57,39.64,39.56,39.63,104100.0,25.7095,25.755,25.703,25.7485,104100.0
2009-10-08 14:35:00,39.63,39.64,39.62,39.63,60600.0,25.7485,25.755,25.742,25.7485,60600.0
2009-10-08 14:40:00,39.63,39.64,39.58,39.64,30800.0,25.7485,25.755,25.716,25.755,30800.0
2009-10-08 14:45:00,39.64,39.68,39.63,39.68,62700.0,25.755,25.781,25.7485,25.781,62700.0
2009-10-08 14:50:00,39.68,39.68,39.65,39.65,41600.0,25.781,25.781,25.7615,25.7615,41600.0
2009-10-08 14:55:00,39.66,39.67,39.63,39.65,59300.0,25.768,25.7745,25.7485,25.7615,59300.0
2009-10-08 15:00:00,39.65,39.71,39.64,39.7,54100.0,25.7615,25.8005,25.755,25.794,54100.0
2009-10-08 15:05:00,39.7,39.73,39.69,39.71,32700.0,25.794,25.8135,25.7875,25.8005,32700.0
2009-10-08 15:10:00,39.71,39.72,39.65,39.65,31400.0,25.8005,25.807,25.7615,25.7615,31400.0
2009-10-08 15:15:00,39.66,39.68,39.65,39.68,65600.0,25.768,25.781,25.7615,25.781,65600.0
2009-10-08 15:20:00,39.69,39.73,39.69,39.73,94700.0,25.7875,25.8135,25.7875,25.8135,94700.0
2009-10-08 15:25:00,39.72,39.73,39.67,39.69,28500.0,25.807,25.8135,25.7745,25.7875,28500.0
2009-10-08 15:30:00,39.68,39.68,39.63,39.66,108100.0,25.781,25.781,25.7485,25.768,108100.0
2009-10-08 15:35:00,39.65,39.66,39.59,39.61,106100.0,25.7615,25.768,25.7225,25.7355,106100.0
2009-10-08 15:40:00,39.61,39.66,39.6,39.65,57500.0,25.7355,25.768,25.729,25.7615,57500.0
2009-10-08 15:45:00,39.64,39.66,39.62,39.65,92900.0,25.755,25.768,25.742,25.7615,92900.0
2009-10-08 15:50:00,39.65,39.66,39.61,39.64,107100.0,25.7615,25.768,25.7355,25.755,107100.0
2009-10-08 15:55:00,39.64,39.64,39.58,39.62,294600.0,25.755,25.755,25.716,25.742,294600.0
2009-10-09 09:30:00,39.64,39.69,39.55,39.58,163400.0,25.755,25.7875,25.6965,25.716,163400.0
2009-10-09 09:35:00,39.59,39.63,39.56,39.59,240100.0,25.7225,25.7485,25.703,25.7225,240100.0
2009-10-09 09:40:00,39.59,39.65,39.58,39.65,119800.0,25.7225,25.7615,25.716,25.7615,119800.0
2009-10-09 09:45:00,39.65,39.7,39.63,39.67,59800.0,25.7615,25.794,25.7485,25.7745,59800.0
2009-10-09 09:50:00,39.67,39.72,39.67,39.7,151600.0,25.7745,25.807,25.7745,25.794,151600.0
2009-10-09 09:55:00,39.71,39.75,39.71,39.75,93200.0,25.8005,25.8265,25.8005,25.8265,93200.0
2009-10-09 10:00:00,39.75,39.75,39.7,39.71,155700.0,25.8265,25.8265,25.794,25.8005,155700.0
2009-10-09 10:05:00,39.7,39.75,39.69,39.75,60500.0,25.794,25.8265,25.7875,25.8265,60500.0
2009-10-09 10:10:00,39.74,39.8,39.73,39.75,82200.0,25.82,25.859,25.8135,25.8265,82200.0
2009-10-09 10:15:00,39.75,39.76,39.71,39.71,78200.0,25.8265,25.833,25.8005,25.8005,78200.0
2009-10-09 10:20:00,39.71,39.71,39.67,39.68,128900.0,25.8005,25.8005,25.7745,25.781,128900.0
2009-10-09 10:25:00,39.69,39.72,39.68,39.72,29700.0,25.7875,25.807,25.781,25.807,29700.0
2009-10-09 10:30:00,39.72,39.76,39.71,39.75,64500.0,25.807,25.833,25.8005,25.8265,64500.0
2009-10-09 10:35:00,39.75,39.75,39.69,39.71,60500.0,25.8265,25.8265,25.7875,25.8005,60500.0
2009-10-09 10:40:00,39.71,39.73,39.7,39.72,66500.0,25.8005,25.8135,25.794,25.807,66500.0
2009-10-09 10:45:00,39.72,39.73,39.69,39.72,53200.0,25.807,25.8135,25.7875,25.807,53200.0
2009-10-09 10:50:00,39.72,39.76,39.72,39.76,33900.0,25.807,25.833,25.807,25.833,33900.0
2009-10-09 10:55:00,39.76,39.77,39.75,39.75,29400.0,25.833,25.8395,25.8265,25.8265,29400.0
2009-10-09 11:00:00,39.74,39.77,39.72,39.76,43600.0,25.82,25.8395,25.807,25.833,43600.0
2009-10-09 11:05:00,39.76,39.78,39.75,39.78,54100.0,25.833,25.846,25.8265,25.846,54100.0
2009-10-09 11:10:00,39.78,39.79,39.73,39.74,71800.0,25.846,25.8525,25.8135,25.82,71800.0
2009-10-09 11:15:00,39.75,39.76,39.73,39.76,49500.0,25.8265,25.833,25.8135,25.833,49500.0
2009-10-09 11:20:00,39.76,39.81,39.75,39.78,78500.0,25.833,25.8655,25.8265,25.846,78500.0
2009-10-09 11:25:00,39.78,39.81,39.78,39.78,41500.0,25.846,25.8655,25.846,25.846,41500.0
2009-10-09 11:30:00,39.78,39.8,39.76,39.79,36000.0,25.846,25.859,25.833,25.8525,36000.0
2009-10-09 11:35:00,39.79,39.79,39.72,39.75,42200.0,25.8525,25.8525,25.807,25.8265,42200.0
2009-10-09 11:40:00,39.75,39.75,39.72,39.72,47800.0,25.8265,25.8265,25.807,25.807,47800.0
2009-10-09 11:45:00,39.72,39.72,39.7,39.71,22400.0,25.807,25.807,25.794,25.8005,22400.0
2009-10-09 11:50:00,39.7,39.71,39.69,39.7,67300.0,25.794,25.8005,25.7875,25.794,67300.0
2009-10-09 11:55:00,39.7,39.7,39.68,39.69,31800.0,25.794,25.794,25.781,25.7875,31800.0
2009-10-09 12:00:00,39.69,39.71,39.68,39.68,37300.0,25.7875,25.8005,25.781,25.781,37300.0
2009-10-09 12:05:00,39.68,39.69,39.62,39.63,39700.0,25.781,25.7875,25.742,25.7485,39700.0
2009-10-09 12:10:00,39.63,39.64,39.61,39.64,25300.0,25.7485,25.755,25.7355,25.755,25300.0
2009-10-09 12:15:00,39.65,39.67,39.62,39.63,29700.0,25.7615,25.7745,25.742,25.7485,29700.0
2009-10-09 12:20:00,39.62,39.63,39.57,39.57,42400.0,25.742,25.7485,25.7095,25.7095,42400.0
2009-10-09 12:25:00,39.57,39.59,39.56,39.59,41400.0,25.7095,25.7225,25.703,25.7225,41400.0
2009-10-09 12:30:00,39.58,39.61,39.56,39.59,27300.0,25.716,25.7355,25.703,25.7225,27300.0
2009-10-09 12:35:00,39.59,39.62,39.59,39.61,21000.0,25.7225,25.742,25.7225,25.7355,21000.0
2009-10-09 12:40:00,39.6,39.64,39.6,39.6,69800.0,25.729,25.755,25.729,25.729,69800.0
2009-10-09 12:45:00,39.6,39.62,39.59,39.61,73600.0,25.729,25.742,25.7225,25.7355,73600.0
2009-10-09 12:50:00,39.62,39.65,39.62,39.65,24000.0,25.742,25.7615,25.742,25.7615,24000.0
2009-10-09 12:55:00,39.65,39.66,39.65,39.66,34600.0,25.7615,25.768,25.7615,25.768,34600.0
2009-10-09 13:00:00,39.67,39.69,39.66,39.66,106800.0,25.7745,25.7875,25.768,25.768,106800.0
2009-10-09 13:05:00,39.66,39.66,39.65,39.65,13600.0,25.768,25.768,25.7615,25.7615,13600.0
2009-10-09 13:10:00,39.65,39.67,39.64,39.66,26500.0,25.7615,25.7745,25.755,25.768,26500.0
2009-10-09 13:15:00,39.66,39.68,39.63,39.68,62700.0,25.768,25.781,25.7485,25.781,62700.0
2009-10-09 13:20:00,39.69,39.71,39.68,39.71,14600.0,25.7875,25.8005,25.781,25.8005,14600.0
2009-10-09 13:25:00,39.71,39.71,39.7,39.71,10900.0,25.8005,25.8005,25.794,25.8005,10900.0
2009-10-09 13:30:00,39.71,39.71,39.67,39.68,78500.0,25.8005,25.8005,25.7745,25.781,78500.0
2009-10-09 13:35:00,39.68,39.69,39.67,39.67,27500.0,25.781,25.7875,25.7745,25.7745,27500.0
2009-10-09 13:40:00,39.67,39.69,39.67,39.69,27600.0,25.7745,25.7875,25.7745,25.7875,27600.0
2009-10-09 13:45:00,39.68,39.69,39.67,39.69,29500.0,25.781,25.7875,25.7745,25.7875,29500.0
2009-10-09 13:50:00,39.69,39.69,39.68,39.69,16900.0,25.7875,25.7875,25.781,25.7875,16900.0
2009-10-09 13:55:00,39.68,39.7,39.68,39.68,40900.0,25.781,25.794,25.781,25.781,40900.0
2009-10-09 14:00:00,39.68,39.69,39.67,39.69,18600.0,25.781,25.7875,25.7745,25.7875,18600.0
2009-10-09 14:05:00,39.69,39.69,39.66,39.67,37600.0,25.7875,25.7875,25.768,25.7745,37600.0
2009-10-09 14:10:00,39.67,39.68,39.64,39.65,96500.0,25.7745,25.781,25.755,25.7615,96500.0
2009-10-09 14:15:00,39.64,39.67,39.64,39.67,18000.0,25.755,25.7745,25.755,25.7745,18000.0
2009-10-09 14:20:00,39.67,39.68,39.66,39.68,39700.0,25.7745,25.781,25.768,25.781,39700.0
2009-10-09 14:25:00,39.67,39.69,39.67,39.68,47500.0,25.7745,25.7875,25.7745,25.781,47500.0
2009-10-09 14:30:00,39.68,39.69,39.67,39.67,72500.0,25.781,25.7875,25.7745,25.7745,72500.0
2009-10-09 14:35:00,39.68,39.7,39.67,39.7,26000.0,25.781,25.794,25.7745,25.794,26000.0
2009-10-09 14:40:00,39.7,39.71,39.69,39.69,42200.0,25.794,25.8005,25.7875,25.7875,42200.0
2009-10-09 14:45:00,39.69,39.73,39.68,39.7,75100.0,25.7875,25.8135,25.781,25.794,75100.0
2009-10-09 14:50:00,39.71,39.72,39.7,39.72,25900.0,25.8005,25.807,25.794,25.807,25900.0
2009-10-09 14:55:00,39.72,39.76,39.72,39.76,17500.0,25.807,25.833,25.807,25.833,17500.0
2009-10-09 15:00:00,39.76,39.79,39.74,39.79,74200.0,25.833,25.8525,25.82,25.8525,74200.0
2009-10-09 15:05:00,39.78,39.82,39.78,39.82,92700.0,25.846,25.8719,25.846,25.8719,92700.0
2009-10-09 15:10:00,39.82,39.83,39.81,39.83,80900.0,25.8719,25.8784,25.8655,25.8784,80900.0
2009-10-09 15:15:00,39.83,39.83,39.77,39.79,43400.0,25.8784,25.8784,25.8395,25.8525,43400.0
2009-10-09 15:20:00,39.8,39.81,39.78,39.81,109600.0,25.859,25.8655,25.846,25.8655,109600.0
2009-10-09 15:25:00,39.81,39.82,39.8,39.82,21800.0,25.8655,25.8719,25.859,25.8719,21800.0
2009-10-09 15:30:00,39.82,39.82,39.76,39.78,60900.0,25.8719,25.8719,25.833,25.846,60900.0
2009-10-09 15:35:00,39.77,39.79,39.76,39.79,29600.0,25.8395,25.8525,25.833,25.8525,29600.0
2009-10-09 15:40:00,39.79,39.79,39.77,39.77,88600.0,25.8525,25.8525,25.8395,25.8395,88600.0
2009-10-09 15:45:00,39.77,39.77,39.74,39.76,70200.0,25.8395,25.8395,25.82,25.833,70200.0
2009-10-09 15:50:00,39.76,39.8,39.76,39.8,271500.0,25.833,25.859,25.833,25.859,271500.0
2009-10-09 15:55:00,39.79,39.83,39.77,39.8,464400.0,25.8525,25.8784,25.8395,25.859,464400.0
2009-10-12 09:30:00,40.06,40.13,40.0,40.11,295800.0,26.0279,26.0734,25.9889,26.0604,295800.0
2009-10-12 09:35:00,40.11,40.18,40.1,40.16,80200.0,26.0604,26.1058,26.0539,26.0929,80200.0
2009-10-12 09:40:00,40.16,40.23,40.14,40.2,107800.0,26.0929,26.1383,26.0799,26.1188,107800.0
2009-10-12 09:45:00,40.2,40.22,40.15,40.15,90300.0,26.1188,26.1318,26.0864,26.0864,90300.0
2009-10-12 09:50:00,40.15,40.18,40.15,40.16,50100.0,26.0864,26.1058,26.0864,26.0929,50100.0
2009-10-12 09:55:00,40.16,40.22,40.16,40.22,27600.0,26.0929,26.1318,26.0929,26.1318,27600.0
2009-10-12 10:00:00,40.22,40.24,40.21,40.24,36000.0,26.1318,26.1448,26.1253,26.1448,36000.0
2009-10-12 10:05:00,40.25,40.25,40.22,40.22,49200.0,26.1513,26.1513,26.1318,26.1318,49200.0
2009-10-12 10:10:00,40.23,40.23,40.17,40.18,53600.0,26.1383,26.1383,26.0994,26.1058,53600.0
2009-10-12 10:15:00,40.17,40.2,40.14,40.14,224200.0,26.0994,26.1188,26.0799,26.0799,224200.0
2009-10-12 10:20:00,40.15,40.15,40.12,40.13,40400.0,26.0864,26.0864,26.0669,26.0734,40400.0
2009-10-12 10:25:00,40.13,40.16,40.13,40.15,23500.0,26.0734,26.0929,26.0734,26.0864,23500.0
2009-10-12 10:30:00,40.16,40.22,40.15,40.2,29400.0,26.0929,26.1318,26.0864,26.1188,29400.0
2009-10-12 10:35:00,40.2,40.2,40.17,40.18,34900.0,26.1188,26.1188,26.0994,26.1058,34900.0
2009-10-12 10:40:00,40.18,40.18,40.17,40.17,131800.0,26.1058,26.1058,26.0994,26.0994,131800.0
2009-10-12 10:45:00,40.19,40.21,40.18,40.18,186100.0,26.1123,26.1253,26.1058,26.1058,186100.0
2009-10-12 10:50:00,40.18,40.2,40.17,40.2,105100.0,26.1058,26.1188,26.0994,26.1188,105100.0
2009-10-12 10:55:00,40.2,40.21,40.18,40.19,45500.0,26.1188,26.1253,26.1058,26.1123,45500.0
2009-10-12 11:00:00,40.19,40.19,40.16,40.19,28600.0,26.1123,26.1123,26.0929,26.1123,28600.0
2009-10-12 11:05:00,40.19,40.19,40.17,40.19,21000.0,26.1123,26.1123,26.0994,26.1123,21000.0
2009-10-12 11:10:00,40.19,40.19,40.16,40.16,31500.0,26.1123,26.1123,26.0929,26.0929,31500.0
2009-10-12 11:15:00,40.17,40.17,40.15,40.16,21100.0,26.0994,26.0994,26.0864,26.0929,21100.0
2009-10-12 11:20:00,40.16,40.17,40.13,40.14,87200.0,26.0929,26.0994,26.0734,26.0799,87200.0
2009-10-12 11:25:00,40.14,40.14,40.12,40.12,18900.0,26.0799,26.0799,26.0669,26.0669,18900.0
2009-10-12 11:30:00,40.11,40.12,40.08,40.1,44600.0,26.0604,26.0669,26.0409,26.0539,44600.0
2009-10-12 11:35:00,40.1,40.11,40.09,40.11,61200.0,26.0539,26.0604,26.0474,26.0604,61200.0
2009-10-12 11:40:00,40.11,40.12,40.1,40.11,52200.0,26.0604,26.0669,26.0539,26.0604,52200.0
2009-10-12 11:45:00,40.1,40.11,40.09,40.1,26600.0,26.0539,26.0604,26.0474,26.0539,26600.0
2009-10-12 11:50:00,40.1,40.1,40.08,40.08,19700.0,26.0539,26.0539,26.0409,26.0409,19700.0
2009-10-12 11:55:00,40.08,40.08,40.07,40.07,19900.0,26.0409,26.0409,26.0344,26.0344,19900.0
2009-10-12 12:00:00,40.07,40.1,40.07,40.09,21900.0,26.0344,26.0539,26.0344,26.0474,21900.0
2009-10-12 12:05:00,40.1,40.13,40.1,40.13,11400.0,26.0539,26.0734,26.0539,26.0734,11400.0
2009-10-12 12:10:00,40.13,40.18,40.13,40.17,46500.0,26.0734,26.1058,26.0734,26.0994,46500.0
2009-10-12 12:15:00,40.17,40.17,40.15,40.16,17100.0,26.0994,26.0994,26.0864,26.0929,17100.0
2009-10-12 12:20:00,40.16,40.17,40.15,40.15,51100.0,26.0929,26.0994,26.0864,26.0864,51100.0
2009-10-12 12:25:00,40.15,40.15,40.12,40.13,49300.0,26.0864,26.0864,26.0669,26.0734,49300.0
2009-10-12 12:30:00,40.13,40.13,40.11,40.12,31000.0,26.0734,26.0734,26.0604,26.0669,31000.0
2009-10-12 12:35:00,40.12,40.15,40.12,40.15,18900.0,26.0669,26.0864,26.0669,26.0864,18900.0
2009-10-12 12:40:00,40.15,40.16,40.14,40.16,17600.0,26.0864,26.0929,26.0799,26.0929,17600.0
2009-10-12 12:45:00,40.16,40.16,40.14,40.14,88800.0,26.0929,26.0929,26.0799,26.0799,88800.0
2009-10-12 12:50:00,40.15,40.17,40.15,40.17,13200.0,26.0864,26.0994,26.0864,26.0994,13200.0
2009-10-12 12:55:00,40.17,40.18,40.16,40.17,18700.0,26.0994,26.1058,26.0929,26.0994,18700.0
2009-10-12 13:00:00,40.18,40.2,40.18,40.19,55500.0,26.1058,26.1188,26.1058,26.1123,55500.0
2009-10-12 13:05:00,40.19,40.19,40.16,40.17,168300.0,26.1123,26.1123,26.0929,26.0994,168300.0
2009-10-12 13:10:00,40.17,40.17,40.16,40.17,10800.0,26.0994,26.0994,26.0929,26.0994,10800.0
2009-10-12 13:15:00,40.17,40.17,40.16,40.17,11100.0,26.0994,26.0994,26.0929,26.0994,11100.0
2009-10-12 13:20:00,40.17,40.17,40.14,40.14,57400.0,26.0994,26.0994,26.0799,26.0799,57400.0
2009-10-12 13:25:00,40.15,40.15,40.14,40.15,17600.0,26.0864,26.0864,26.0799,26.0864,17600.0
2009-10-12 13:30:00,40.15,40.15,40.12,40.12,27500.0,26.0864,26.0864,26.0669,26.0669,27500.0
2009-10-12 13:35:00,40.13,40.14,40.12,40.13,14000.0,26.0734,26.0799,26.0669,26.0734,14000.0
2009-10-12 13:40:00,40.15,40.17,40.15,40.17,218000.0,26.0864,26.0994,26.0864,26.0994,218000.0
2009-10-12 13:45:00,40.16,40.18,40.16,40.17,38100.0,26.0929,26.1058,26.0929,26.0994,38100.0
2009-10-12 13:50:00,40.17,40.17,40.15,40.17,78800.0,26.0994,26.0994,26.0864,26.0994,78800.0
2009-10-12 13:55:00,40.17,40.19,40.16,40.17,64600.0,26.0994,26.1123,26.0929,26.0994,64600.0
2009-10-12 14:00:00,40.18,40.19,40.16,40.17,174800.0,26.1058,26.1123,26.0929,26.0994,174800.0
2009-10-12 14:05:00,40.17,40.17,40.13,40.13,81900.0,26.0994,26.0994,26.0734,26.0734,81900.0
2009-10-12 14:10:00,40.13,40.13,40.07,40.07,146300.0,26.0734,26.0734,26.0344,26.0344,146300.0
2009-10-12 14:15:00,40.08,40.09,40.01,40.02,48600.0,26.0409,26.0474,25.9954,26.0019,48600.0
2009-10-12 14:20:00,40.02,40.03,39.95,39.97,138100.0,26.0019,26.0084,25.9564,25.9694,138100.0
2009-10-12 14:25:00,39.97,39.97,39.93,39.96,51900.0,25.9694,25.9694,25.9434,25.9629,51900.0
2009-10-12 14:30:00,39.96,39.97,39.88,39.9,60900.0,25.9629,25.9694,25.9109,25.9239,60900.0
2009-10-12 14:35:00,39.9,39.91,39.87,39.89,76100.0,25.9239,25.9304,25.9044,25.9174,76100.0
2009-10-12 14:40:00,39.89,39.92,39.89,39.92,24000.0,25.9174,25.9369,25.9174,25.9369,24000.0
2009-10-12 14:45:00,39.92,39.94,39.91,39.94,36200.0,25.9369,25.9499,25.9304,25.9499,36200.0
2009-10-12 14:50:00,39.94,39.95,39.92,39.95,36700.0,25.9499,25.9564,25.9369,25.9564,36700.0
2009-10-12 14:55:00,39.94,39.96,39.9,39.96,64900.0,25.9499,25.9629,25.9239,25.9629,64900.0
2009-10-12 15:00:00,39.96,40.0,39.95,39.97,56800.0,25.9629,25.9889,25.9564,25.9694,56800.0
2009-10-12 15:05:00,39.97,39.97,39.94,39.95,21800.0,25.9694,25.9694,25.9499,25.9564,21800.0
2009-10-12 15:10:00,39.95,39.98,39.94,39.95,99300.0,25.9564,25.9759,25.9499,25.9564,99300.0
2009-10-12 15:15:00,39.96,39.97,39.95,39.97,27500.0,25.9629,25.9694,25.9564,25.9694,27500.0
2009-10-12 15:20:00,39.97,40.0,39.97,39.99,62400.0,25.9694,25.9889,25.9694,25.9824,62400.0
2009-10-12 15:25:00,39.99,40.0,39.97,39.99,77600.0,25.9824,25.9889,25.9694,25.9824,77600.0
2009-10-12 15:30:00,39.99,40.01,39.99,40.01,48400.0,25.9824,25.9954,25.9824,25.9954,48400.0
2009-10-12 15:35:00,40.01,40.03,39.97,39.98,56900.0,25.9954,26.0084,25.9694,25.9759,56900.0
2009-10-12 15:40:00,39.98,39.99,39.96,39.98,122700.0,25.9759,25.9824,25.9629,25.9759,122700.0
2009-10-12 15:45:00,39.98,40.0,39.98,40.0,45000.0,25.9759,25.9889,25.9759,25.9889,45000.0
2009-10-12 15:50:00,40.0,40.0,39.99,40.0,25100.0,25.9889,25.9889,25.9824,25.9889,25100.0
2009-10-12 15:55:00,40.0,40.05,40.0,40.03,125000.0,25.9889,26.0214,25.9889,26.0084,125000.0
2009-10-13 09:30:00,39.98,40.04,39.92,39.97,501500.0,25.9759,26.0149,25.9369,25.9694,501500.0
2009-10-13 09:35:00,39.97,40.01,39.96,39.99,50100.0,25.9694,25.9954,25.9629,25.9824,50100.0
2009-10-13 09:40:00,40.0,40.0,39.87,39.87,231200.0,25.9889,25.9889,25.9044,25.9044,231200.0
2009-10-13 09:45:00,39.88,39.91,39.86,39.88,285800.0,25.9109,25.9304,25.8979,25.9109,285800.0
2009-10-13 09:50:00,39.88,39.91,39.84,39.84,588000.0,25.9109,25.9304,25.8849,25.8849,588000.0
2009-10-13 09:55:00,39.84,39.85,39.72,39.74,1110600.0,25.8849,25.8914,25.807,25.82,1110600.0
2009-10-13 10:00:00,39.73,39.73,39.63,39.64,763800.0,25.8135,25.8135,25.7485,25.755,763800.0
2009-10-13 10:05:00,39.63,39.71,39.63,39.69,177200.0,25.7485,25.8005,25.7485,25.7875,177200.0
2009-10-13 10:10:00,39.7,39.74,39.69,39.74,401900.0,25.794,25.82,25.7875,25.82,401900.0
2009-10-13 10:15:00,39.74,39.75,39.71,39.74,106100.0,25.82,25.8265,25.8005,25.82,106100.0
2009-10-13 10:20:00,39.74,39.74,39.68,39.68,246600.0,25.82,25.82,25.781,25.781,246600.0
2009-10-13 10:25:00,39.67,39.77,39.67,39.77,187800.0,25.7745,25.8395,25.7745,25.8395,187800.0
2009-10-13 10:30:00,39.76,39.82,39.75,39.79,691600.0,25.833,25.8719,25.8265,25.8525,691600.0
2009-10-13 10:35:00,39.79,39.81,39.78,39.78,346000.0,25.8525,25.8655,25.846,25.846,346000.0
2009-10-13 10:40:00,39.78,39.81,39.77,39.81,134600.0,25.846,25.8655,25.8395,25.8655,134600.0
2009-10-13 10:45:00,39.81,39.82,39.77,39.79,173900.0,25.8655,25.8719,25.8395,25.8525,173900.0
2009-10-13 10:50:00,39.8,39.81,39.78,39.8,97300.0,25.859,25.8655,25.846,25.859,97300.0
2009-10-13 10:55:00,39.81,39.89,39.81,39.87,234100.0,25.8655,25.9174,25.8655,25.9044,234100.0
2009-10-13 11:00:00,39.86,39.89,39.85,39.87,284700.0,25.8979,25.9174,25.8914,25.9044,284700.0
2009-10-13 11:05:00,39.86,39.88,39.81,39.83,202000.0,25.8979,25.9109,25.8655,25.8784,202000.0
2009-10-13 11:10:00,39.83,39.86,39.83,39.85,188000.0,25.8784,25.8979,25.8784,25.8914,188000.0
2009-10-13 11:15:00,39.85,39.85,39.81,39.85,153800.0,25.8914,25.8914,25.8655,25.8914,153800.0
2009-10-13 11:20:00,39.84,39.85,39.8,39.81,173500.0,25.8849,25.8914,25.859,25.8655,173500.0
2009-10-13 11:25:00,39.81,39.88,39.8,39.86,41300.0,25.8655,25.9109,25.859,25.8979,41300.0
2009-10-13 11:30:00,39.87,39.9,39.87,39.89,84500.0,25.9044,25.9239,25.9044,25.9174,84500.0
2009-10-13 11:35:00,39.88,39.93,39.88,39.93,48100.0,25.9109,25.9434,25.9109,25.9434,48100.0
2009-10-13 11:40:00,39.95,40.01,39.95,40.01,51100.0,25.9564,25.9954,25.9564,25.9954,51100.0
2009-10-13 11:45:00,40.01,40.05,40.0,40.0,257000.0,25.9954,26.0214,25.9889,25.9889,257000.0
2009-10-13 11:50:00,40.0,40.06,40.0,40.05,43200.0,25.9889,26.0279,25.9889,26.0214,43200.0
2009-10-13 11:55:00,40.05,40.07,40.03,40.05,42300.0,26.0214,26.0344,26.0084,26.0214,42300.0
2009-10-13 12:00:00,40.05,40.07,40.04,40.07,67600.0,26.0214,26.0344,26.0149,26.0344,67600.0
2009-10-13 12:05:00,40.07,40.07,40.04,40.04,69600.0,26.0344,26.0344,26.0149,26.0149,69600.0
2009-10-13 12:10:00,40.03,40.07,40.03,40.07,33400.0,26.0084,26.0344,26.0084,26.0344,33400.0
2009-10-13 12:15:00,40.07,40.07,40.04,40.04,25900.0,26.0344,26.0344,26.0149,26.0149,25900.0
2009-10-13 12:20:00,40.04,40.05,39.98,40.0,591300.0,26.0149,26.0214,25.9759,25.9889,591300.0
2009-10-13 12:25:00,40.0,40.02,39.99,40.01,209200.0,25.9889,26.0019,25.9824,25.9954,209200.0
2009-10-13 12:30:00,40.0,40.03,40.0,40.02,511000.0,25.9889,26.0084,25.9889,26.0019,511000.0
2009-10-13 12:35:00,40.02,40.03,40.01,40.03,205400.0,26.0019,26.0084,25.9954,26.0084,205400.0
2009-10-13 12:40:00,40.02,40.04,40.0,40.01,928800.0,26.0019,26.0149,25.9889,25.9954,928800.0
2009-10-13 12:45:00,40.01,40.03,39.99,39.99,157300.0,25.9954,26.0084,25.9824,25.9824,157300.0
2009-10-13 12:50:00,40.0,40.04,39.99,40.03,422000.0,25.9889,26.0149,25.9824,26.0084,422000.0
2009-10-13 12:55:00,40.03,40.05,40.01,40.02,589000.0,26.0084,26.0214,25.9954,26.0019,589000.0
2009-10-13 13:00:00,40.02,40.04,40.01,40.02,274700.0,26.0019,26.0149,25.9954,26.0019,274700.0
2009-10-13 13:05:00,40.02,40.07,40.02,40.06,585500.0,26.0019,26.0344,26.0019,26.0279,585500.0
2009-10-13 13:10:00,40.06,40.08,40.04,40.06,627500.0,26.0279,26.0409,26.0149,26.0279,627500.0
2009-10-13 13:15:00,40.05,40.08,40.04,40.06,568600.0,26.0214,26.0409,26.0149,26.0279,568600.0
2009-10-13 13:20:00,40.07,40.07,40.03,40.03,32100.0,26.0344,26.0344,26.0084,26.0084,32100.0
2009-10-13 13:25:00,40.04,40.08,40.02,40.07,508800.0,26.0149,26.0409,26.0019,26.0344,508800.0
2009-10-13 13:30:00,40.07,40.08,40.05,40.06,273300.0,26.0344,26.0409,26.0214,26.0279,273300.0
2009-10-13 13:35:00,40.06,40.08,40.05,40.07,295700.0,26.0279,26.0409,26.0214,26.0344,295700.0
2009-10-13 13:40:00,40.06,40.08,40.05,40.06,372500.0,26.0279,26.0409,26.0214,26.0279,372500.0
2009-10-13 13:45:00,40.05,40.07,40.02,40.03,698000.0,26.0214,26.0344,26.0019,26.0084,698000.0
2009-10-13 13:50:00,40.03,40.04,40.03,40.04,379100.0,26.0084,26.0149,26.0084,26.0149,379100.0
2009-10-13 13:55:00,40.04,40.11,40.03,40.1,354500.0,26.0149,26.0604,26.0084,26.0539,354500.0
2009-10-13 14:00:00,40.1,40.11,40.05,40.05,271500.0,26.0539,26.0604,26.0214,26.0214,271500.0
2009-10-13 14:05:00,40.05,40.06,39.98,39.99,1229100.0,26.0214,26.0279,25.9759,25.9824,1229100.0
2009-10-13 14:10:00,39.98,40.02,39.97,40.0,704700.0,25.9759,26.0019,25.9694,25.9889,704700.0
2009-10-13 14:15:00,40.0,40.03,40.0,40.03,74500.0,25.9889,26.0084,25.9889,26.0084,74500.0
2009-10-13 14:20:00,40.03,40.08,40.01,40.07,305800.0,26.0084,26.0409,25.9954,26.0344,305800.0
2009-10-13 14:25:00,40.07,40.08,40.04,40.05,104300.0,26.0344,26.0409,26.0149,26.0214,104300.0
2009-10-13 14:30:00,40.05,40.06,40.04,40.04,117100.0,26.0214,26.0279,26.0149,26.0149,117100.0
2009-10-13 14:35:00,40.04,40.06,40.03,40.03,343100.0,26.0149,26.0279,26.0084,26.0084,343100.0
2009-10-13 14:40:00,40.03,40.09,40.03,40.08,69800.0,26.0084,26.0474,26.0084,26.0409,69800.0
2009-10-13 14:45:00,40.08,40.12,40.06,40.12,222800.0,26.0409,26.0669,26.0279,26.0669,222800.0
2009-10-13 14:50:00,40.12,40.12,40.07,40.09,122000.0,26.0669,26.0669,26.0344,26.0474,122000.0
2009-10-13 14:55:00,40.09,40.1,40.05,40.08,612400.0,26.0474,26.0539,26.0214,26.0409,612400.0
2009-10-13 15:00:00,40.08,40.12,40.06,40.11,681000.0,26.0409,26.0669,26.0279,26.0604,681000.0
2009-10-13 15:05:00,40.12,40.15,40.11,40.11,608700.0,26.0669,26.0864,26.0604,26.0604,608700.0
2009-10-13 15:10:00,40.11,40.12,40.1,40.12,39800.0,26.0604,26.0669,26.0539,26.0669,39800.0
2009-10-13 15:15:00,40.12,40.18,40.12,40.14,1125000.0,26.0669,26.1058,26.0669,26.0799,1125000.0
2009-10-13 15:20:00,40.14,40.16,40.11,40.13,452000.0,26.0799,26.0929,26.0604,26.0734,452000.0
2009-10-13 15:25:00,40.14,40.15,40.1,40.1,215500.0,26.0799,26.0864,26.0539,26.0539,215500.0
2009-10-13 15:30:00,40.1,40.12,40.09,40.11,35500.0,26.0539,26.0669,26.0474,26.0604,35500.0
2009-10-13 15:35:00,40.11,40.11,40.03,40.04,309500.0,26.0604,26.0604,26.0084,26.0149,309500.0
2009-10-13 15:40:00,40.03,40.05,40.03,40.04,88200.0,26.0084,26.0214,26.0084,26.0149,88200.0
2009-10-13 15:45:00,40.04,40.06,40.02,40.05,426200.0,26.0149,26.0279,26.0019,26.0214,426200.0
2009-10-13 15:50:00,40.04,40.06,40.01,40.01,121500.0,26.0149,26.0279,25.9954,25.9954,121500.0
2009-10-13 15:55:00,40.01,40.08,40.0,40.08,395000.0,25.9954,26.0409,25.9889,26.0409,395000.0
2009-10-14 09:30:00,40.97,40.98,40.86,40.95,306200.0,26.6191,26.6256,26.5477,26.6061,306200.0
2009-10-14 09:35:00,40.94,40.99,40.91,40.92,275500.0,26.5996,26.6321,26.5801,26.5866,275500.0
2009-10-14 09:40:00,40.92,40.94,40.89,40.94,149600.0,26.5866,26.5996,26.5672,26.5996,149600.0
2009-10-14 09:45:00,40.93,40.93,40.82,40.82,156300.0,26.5931,26.5931,26.5217,26.5217,156300.0
2009-10-14 09:50:00,40.83,40.91,40.82,40.91,149500.0,26.5282,26.5801,26.5217,26.5801,149500.0
2009-10-14 09:55:00,40.91,40.91,40.86,40.89,144900.0,26.5801,26.5801,26.5477,26.5672,144900.0
2009-10-14 10:00:00,40.89,40.9,40.85,40.89,201500.0,26.5672,26.5736,26.5412,26.5672,201500.0
2009-10-14 10:05:00,40.88,40.91,40.86,40.87,113600.0,26.5607,26.5801,26.5477,26.5542,113600.0
2009-10-14 10:10:00,40.88,40.91,40.87,40.9,93300.0,26.5607,26.5801,26.5542,26.5736,93300.0
2009-10-14 10:15:00,40.9,40.92,40.88,40.9,119000.0,26.5736,26.5866,26.5607,26.5736,119000.0
2009-10-14 10:20:00,40.89,40.91,40.81,40.81,168800.0,26.5672,26.5801,26.5152,26.5152,168800.0
2009-10-14 10:25:00,40.81,40.87,40.81,40.85,126100.0,26.5152,26.5542,26.5152,26.5412,126100.0
2009-10-14 10:30:00,40.84,40.84,40.79,40.81,127300.0,26.5347,26.5347,26.5022,26.5152,127300.0
2009-10-14 10:35:00,40.81,40.86,40.81,40.85,37200.0,26.5152,26.5477,26.5152,26.5412,37200.0
2009-10-14 10:40:00,40.85,40.86,40.84,40.85,54900.0,26.5412,26.5477,26.5347,26.5412,54900.0
2009-10-14 10:45:00,40.85,40.88,40.85,40.88,38100.0,26.5412,26.5607,26.5412,26.5607,38100.0
2009-10-14 10:50:00,40.88,40.89,40.86,40.88,70100.0,26.5607,26.5672,26.5477,26.5607,70100.0
2009-10-14 10:55:00,40.88,40.93,40.88,40.91,103200.0,26.5607,26.5931,26.5607,26.5801,103200.0
2009-10-14 11:00:00,40.91,40.95,40.9,40.94,123700.0,26.5801,26.6061,26.5736,26.5996,123700.0
2009-10-14 11:05:00,40.95,40.96,40.91,40.94,115800.0,26.6061,26.6126,26.5801,26.5996,115800.0
2009-10-14 11:10:00,40.93,40.95,40.92,40.95,143400.0,26.5931,26.6061,26.5866,26.6061,143400.0
2009-10-14 11:15:00,40.96,40.97,40.94,40.94,146900.0,26.6126,26.6191,26.5996,26.5996,146900.0
2009-10-14 11:20:00,40.97,40.99,40.96,40.98,69700.0,26.6191,26.6321,26.6126,26.6256,69700.0
2009-10-14 11:25:00,40.99,41.02,40.98,40.99,73500.0,26.6321,26.6516,26.6256,26.6321,73500.0
2009-10-14 11:30:00,40.98,41.01,40.97,41.01,65300.0,26.6256,26.6451,26.6191,26.6451,65300.0
2009-10-14 11:35:00,41.01,41.01,40.97,40.97,38000.0,26.6451,26.6451,26.6191,26.6191,38000.0
2009-10-14 11:40:00,40.96,40.98,40.95,40.98,18000.0,26.6126,26.6256,26.6061,26.6256,18000.0
2009-10-14 11:45:00,40.98,41.01,40.98,41.01,39100.0,26.6256,26.6451,26.6256,26.6451,39100.0
2009-10-14 11:50:00,41.01,41.03,41.01,41.01,46900.0,26.6451,26.6581,26.6451,26.6451,46900.0
2009-10-14 11:55:00,41.02,41.02,41.0,41.01,38700.0,26.6516,26.6516,26.6386,26.6451,38700.0
2009-10-14 12:00:00,41.0,41.03,41.0,41.01,61700.0,26.6386,26.6581,26.6386,26.6451,61700.0
2009-10-14 12:05:00,41.02,41.03,40.99,41.02,215900.0,26.6516,26.6581,26.6321,26.6516,215900.0
2009-10-14 12:10:00,41.01,41.01,40.99,40.99,44400.0,26.6451,26.6451,26.6321,26.6321,44400.0
2009-10-14 12:15:00,40.99,41.0,40.98,40.98,122700.0,26.6321,26.6386,26.6256,26.6256,122700.0
2009-10-14 12:20:00,40.99,41.0,40.97,40.98,604200.0,26.6321,26.6386,26.6191,26.6256,604200.0
2009-10-14 12:25:00,40.98,41.0,40.97,40.98,557100.0,26.6256,26.6386,26.6191,26.6256,557100.0
2009-10-14 12:30:00,40.98,41.0,40.97,40.99,527800.0,26.6256,26.6386,26.6191,26.6321,527800.0
2009-10-14 12:35:00,40.99,41.0,40.97,40.99,130800.0,26.6321,26.6386,26.6191,26.6321,130800.0
2009-10-14 12:40:00,40.99,41.0,40.97,40.99,123200.0,26.6321,26.6386,26.6191,26.6321,123200.0
2009-10-14 12:45:00,40.98,41.04,40.98,41.0,153000.0,26.6256,26.6646,26.6256,26.6386,153000.0
2009-10-14 12:50:00,41.01,41.03,40.99,41.02,73400.0,26.6451,26.6581,26.6321,26.6516,73400.0
2009-10-14 12:55:00,41.03,41.04,41.01,41.01,206700.0,26.6581,26.6646,26.6451,26.6451,206700.0
2009-10-14 13:00:00,41.03,41.04,41.01,41.04,42700.0,26.6581,26.6646,26.6451,26.6646,42700.0
2009-10-14 13:05:00,41.04,41.08,41.03,41.07,73900.0,26.6646,26.6906,26.6581,26.6841,73900.0
2009-10-14 13:10:00,41.08,41.11,41.06,41.11,238700.0,26.6906,26.7101,26.6776,26.7101,238700.0
2009-10-14 13:15:00,41.11,41.11,41.08,41.11,169800.0,26.7101,26.7101,26.6906,26.7101,169800.0
2009-10-14 13:20:00,41.12,41.12,41.05,41.07,438100.0,26.7166,26.7166,26.6711,26.6841,438100.0
2009-10-14 13:25:00,41.07,41.09,41.05,41.07,309900.0,26.6841,26.6971,26.6711,26.6841,309900.0
2009-10-14 13:30:00,41.07,41.09,41.06,41.07,189000.0,26.6841,26.6971,26.6776,26.6841,189000.0
2009-10-14 13:35:00,41.07,41.11,41.06,41.1,114300.0,26.6841,26.7101,26.6776,26.7036,114300.0
2009-10-14 13:40:00,41.09,41.12,41.09,41.1,242200.0,26.6971,26.7166,26.6971,26.7036,242200.0
2009-10-14 13:45:00,41.1,41.11,41.09,41.09,183600.0,26.7036,26.7101,26.6971,26.6971,183600.0
2009-10-14 13:50:00,41.08,41.11,41.08,41.1,244700.0,26.6906,26.7101,26.6906,26.7036,244700.0
2009-10-14 13:55:00,41.1,41.11,41.09,41.11,128300.0,26.7036,26.7101,26.6971,26.7101,128300.0
2009-10-14 14:00:00,41.11,41.14,41.09,41.14,147400.0,26.7101,26.7296,26.6971,26.7296,147400.0
2009-10-14 14:05:00,41.14,41.18,41.14,41.18,120800.0,26.7296,26.7556,26.7296,26.7556,120800.0
2009-10-14 14:10:00,41.18,41.18,41.11,41.12,226200.0,26.7556,26.7556,26.7101,26.7166,226200.0
2009-10-14 14:15:00,41.12,41.16,41.12,41.16,206200.0,26.7166,26.7426,26.7166,26.7426,206200.0
2009-10-14 14:20:00,41.16,41.17,41.14,41.17,173800.0,26.7426,26.7491,26.7296,26.7491,173800.0
2009-10-14 14:25:00,41.17,41.19,41.14,41.15,210400.0,26.7491,26.7621,26.7296,26.7361,210400.0
2009-10-14 14:30:00,41.15,41.16,41.13,41.16,355300.0,26.7361,26.7426,26.7231,26.7426,355300.0
2009-10-14 14:35:00,41.16,41.18,41.13,41.14,357000.0,26.7426,26.7556,26.7231,26.7296,357000.0
2009-10-14 14:40:00,41.14,41.15,41.12,41.13,424000.0,26.7296,26.7361,26.7166,26.7231,424000.0
2009-10-14 14:45:00,41.13,41.16,41.11,41.14,223600.0,26.7231,26.7426,26.7101,26.7296,223600.0
2009-10-14 14:50:00,41.14,41.15,41.13,41.14,220400.0,26.7296,26.7361,26.7231,26.7296,220400.0
2009-10-14 14:55:00,41.15,41.18,41.14,41.16,531800.0,26.7361,26.7556,26.7296,26.7426,531800.0
2009-10-14 15:00:00,41.16,41.23,41.15,41.22,232700.0,26.7426,26.7881,26.7361,26.7816,232700.0
2009-10-14 15:05:00,41.22,41.25,41.19,41.23,286900.0,26.7816,26.8011,26.7621,26.7881,286900.0
2009-10-14 15:10:00,41.23,41.28,41.22,41.26,1046500.0,26.7881,26.8205,26.7816,26.8075,1046500.0
2009-10-14 15:15:00,41.25,41.27,41.23,41.26,252200.0,26.8011,26.814,26.7881,26.8075,252200.0
2009-10-14 15:20:00,41.25,41.26,41.23,41.25,249500.0,26.8011,26.8075,26.7881,26.8011,249500.0
2009-10-14 15:25:00,41.25,41.33,41.24,41.31,356300.0,26.8011,26.853,26.7946,26.84,356300.0
2009-10-14 15:30:00,41.32,41.33,41.3,41.32,276700.0,26.8465,26.853,26.8335,26.8465,276700.0
2009-10-14 15:35:00,41.31,41.34,41.3,41.34,368500.0,26.84,26.8595,26.8335,26.8595,368500.0
2009-10-14 15:40:00,41.33,41.34,41.29,41.3,549300.0,26.853,26.8595,26.827,26.8335,549300.0
2009-10-14 15:45:00,41.31,41.32,41.26,41.29,717900.0,26.84,26.8465,26.8075,26.827,717900.0
2009-10-14 15:50:00,41.29,41.35,41.28,41.34,303800.0,26.827,26.866,26.8205,26.8595,303800.0
2009-10-14 15:55:00,41.34,41.39,41.32,41.33,1279800.0,26.8595,26.892,26.8465,26.853,1279800.0
2009-10-15 09:30:00,40.9,40.97,40.83,40.89,555500.0,26.5736,26.6191,26.5282,26.5672,555500.0
2009-10-15 09:35:00,40.9,40.93,40.87,40.92,159600.0,26.5736,26.5931,26.5542,26.5866,159600.0
2009-10-15 09:40:00,40.93,40.95,40.88,40.89,177100.0,26.5931,26.6061,26.5607,26.5672,177100.0
2009-10-15 09:45:00,40.88,40.91,40.87,40.88,96800.0,26.5607,26.5801,26.5542,26.5607,96800.0
2009-10-15 09:50:00,40.88,40.91,40.86,40.9,76800.0,26.5607,26.5801,26.5477,26.5736,76800.0
2009-10-15 09:55:00,40.9,40.97,40.9,40.97,225200.0,26.5736,26.6191,26.5736,26.6191,225200.0
2009-10-15 10:00:00,40.97,40.98,40.9,40.93,588100.0,26.6191,26.6256,26.5736,26.5931,588100.0
2009-10-15 10:05:00,40.94,40.96,40.91,40.94,106000.0,26.5996,26.6126,26.5801,26.5996,106000.0
2009-10-15 10:10:00,40.94,40.95,40.86,40.89,273200.0,26.5996,26.6061,26.5477,26.5672,273200.0
2009-10-15 10:15:00,40.89,40.92,40.88,40.91,88800.0,26.5672,26.5866,26.5607,26.5801,88800.0
2009-10-15 10:20:00,40.91,40.94,40.88,40.93,61700.0,26.5801,26.5996,26.5607,26.5931,61700.0
2009-10-15 10:25:00,40.93,40.94,40.88,40.88,68700.0,26.5931,26.5996,26.5607,26.5607,68700.0
2009-10-15 10:30:00,40.88,40.91,40.86,40.9,158800.0,26.5607,26.5801,26.5477,26.5736,158800.0
2009-10-15 10:35:00,40.9,40.9,40.82,40.82,73600.0,26.5736,26.5736,26.5217,26.5217,73600.0
2009-10-15 10:40:00,40.83,40.83,40.8,40.82,43200.0,26.5282,26.5282,26.5087,26.5217,43200.0
2009-10-15 10:45:00,40.83,40.87,40.83,40.85,39200.0,26.5282,26.5542,26.5282,26.5412,39200.0
2009-10-15 10:50:00,40.86,40.92,40.85,40.92,71800.0,26.5477,26.5866,26.5412,26.5866,71800.0
2009-10-15 10:55:00,40.92,40.99,40.91,40.97,70000.0,26.5866,26.6321,26.5801,26.6191,70000.0
2009-10-15 11:00:00,40.98,41.02,40.98,41.0,58400.0,26.6256,26.6516,26.6256,26.6386,58400.0
2009-10-15 11:05:00,41.0,41.05,40.99,41.02,56600.0,26.6386,26.6711,26.6321,26.6516,56600.0
2009-10-15 11:10:00,41.03,41.05,41.02,41.03,55000.0,26.6581,26.6711,26.6516,26.6581,55000.0
2009-10-15 11:15:00,41.03,41.03,40.98,40.98,38900.0,26.6581,26.6581,26.6256,26.6256,38900.0
2009-10-15 11:20:00,40.97,41.0,40.94,40.97,578700.0,26.6191,26.6386,26.5996,26.6191,578700.0
2009-10-15 11:25:00,40.96,40.99,40.96,40.97,72800.0,26.6126,26.6321,26.6126,26.6191,72800.0
2009-10-15 11:30:00,40.96,40.99,40.96,40.96,37200.0,26.6126,26.6321,26.6126,26.6126,37200.0
2009-10-15 11:35:00,40.96,41.0,40.94,40.99,34600.0,26.6126,26.6386,26.5996,26.6321,34600.0
2009-10-15 11:40:00,40.99,40.99,40.98,40.99,461000.0,26.6321,26.6321,26.6256,26.6321,461000.0
2009-10-15 11:45:00,40.99,41.02,40.98,41.02,38400.0,26.6321,26.6516,26.6256,26.6516,38400.0
2009-10-15 11:50:00,41.01,41.03,41.01,41.03,31300.0,26.6451,26.6581,26.6451,26.6581,31300.0
2009-10-15 11:55:00,41.03,41.05,41.02,41.04,39400.0,26.6581,26.6711,26.6516,26.6646,39400.0
2009-10-15 12:00:00,41.03,41.08,41.03,41.07,35000.0,26.6581,26.6906,26.6581,26.6841,35000.0
2009-10-15 12:05:00,41.09,41.09,41.05,41.06,36700.0,26.6971,26.6971,26.6711,26.6776,36700.0
2009-10-15 12:10:00,41.06,41.1,41.05,41.09,234900.0,26.6776,26.7036,26.6711,26.6971,234900.0
2009-10-15 12:15:00,41.09,41.12,41.07,41.11,139200.0,26.6971,26.7166,26.6841,26.7101,139200.0
2009-10-15 12:20:00,41.12,41.13,41.11,41.12,33500.0,26.7166,26.7231,26.7101,26.7166,33500.0
2009-10-15 12:25:00,41.12,41.12,41.07,41.08,24800.0,26.7166,26.7166,26.6841,26.6906,24800.0
2009-10-15 12:30:00,41.08,41.11,41.07,41.09,69400.0,26.6906,26.7101,26.6841,26.6971,69400.0
2009-10-15 12:35:00,41.09,41.1,41.09,41.09,25800.0,26.6971,26.7036,26.6971,26.6971,25800.0
2009-10-15 12:40:00,41.1,41.1,41.08,41.09,26400.0,26.7036,26.7036,26.6906,26.6971,26400.0
2009-10-15 12:45:00,41.09,41.09,41.04,41.06,35700.0,26.6971,26.6971,26.6646,26.6776,35700.0
2009-10-15 12:50:00,41.07,41.08,41.04,41.04,32200.0,26.6841,26.6906,26.6646,26.6646,32200.0
2009-10-15 12:55:00,41.04,41.05,41.02,41.02,25300.0,26.6646,26.6711,26.6516,26.6516,25300.0
2009-10-15 13:00:00,41.03,41.04,41.02,41.04,13800.0,26.6581,26.6646,26.6516,26.6646,13800.0
2009-10-15 13:05:00,41.04,41.04,41.01,41.03,61700.0,26.6646,26.6646,26.6451,26.6581,61700.0
2009-10-15 13:10:00,41.03,41.04,41.0,41.01,28000.0,26.6581,26.6646,26.6386,26.6451,28000.0
2009-10-15 13:15:00,41.01,41.04,41.01,41.02,49400.0,26.6451,26.6646,26.6451,26.6516,49400.0
2009-10-15 13:20:00,41.02,41.04,41.01,41.03,16500.0,26.6516,26.6646,26.6451,26.6581,16500.0
2009-10-15 13:25:00,41.04,41.07,41.04,41.07,35800.0,26.6646,26.6841,26.6646,26.6841,35800.0
2009-10-15 13:30:00,41.07,41.09,41.06,41.08,45000.0,26.6841,26.6971,26.6776,26.6906,45000.0
2009-10-15 13:35:00,41.07,41.09,41.06,41.06,61300.0,26.6841,26.6971,26.6776,26.6776,61300.0
2009-10-15 13:40:00,41.07,41.07,41.05,41.06,20500.0,26.6841,26.6841,26.6711,26.6776,20500.0
2009-10-15 13:45:00,41.06,41.07,41.02,41.04,54900.0,26.6776,26.6841,26.6516,26.6646,54900.0
2009-10-15 13:50:00,41.04,41.04,41.03,41.03,18700.0,26.6646,26.6646,26.6581,26.6581,18700.0
2009-10-15 13:55:00,41.04,41.06,41.01,41.02,86400.0,26.6646,26.6776,26.6451,26.6516,86400.0
2009-10-15 14:00:00,41.03,41.04,41.02,41.04,20800.0,26.6581,26.6646,26.6516,26.6646,20800.0
2009-10-15 14:05:00,41.04,41.08,41.03,41.06,193000.0,26.6646,26.6906,26.6581,26.6776,193000.0
2009-10-15 14:10:00,41.06,41.07,41.04,41.05,32600.0,26.6776,26.6841,26.6646,26.6711,32600.0
2009-10-15 14:15:00,41.05,41.06,41.02,41.06,64700.0,26.6711,26.6776,26.6516,26.6776,64700.0
2009-10-15 14:20:00,41.06,41.07,41.03,41.04,115800.0,26.6776,26.6841,26.6581,26.6646,115800.0
2009-10-15 14:25:00,41.03,41.05,41.02,41.04,101400.0,26.6581,26.6711,26.6516,26.6646,101400.0
2009-10-15 14:30:00,41.04,41.09,41.04,41.09,43100.0,26.6646,26.6971,26.6646,26.6971,43100.0
2009-10-15 14:35:00,41.09,41.1,41.08,41.1,89800.0,26.6971,26.7036,26.6906,26.7036,89800.0
2009-10-15 14:40:00,41.1,41.11,41.09,41.11,27800.0,26.7036,26.7101,26.6971,26.7101,27800.0
2009-10-15 14:45:00,41.1,41.14,41.1,41.14,72700.0,26.7036,26.7296,26.7036,26.7296,72700.0
2009-10-15 14:50:00,41.14,41.19,41.13,41.18,65400.0,26.7296,26.7621,26.7231,26.7556,65400.0
2009-10-15 14:55:00,41.19,41.19,41.15,41.17,42100.0,26.7621,26.7621,26.7361,26.7491,42100.0
2009-10-15 15:00:00,41.18,41.18,41.16,41.18,33100.0,26.7556,26.7556,26.7426,26.7556,33100.0
2009-10-15 15:05:00,41.18,41.19,41.16,41.18,81600.0,26.7556,26.7621,26.7426,26.7556,81600.0
2009-10-15 15:10:00,41.17,41.2,41.16,41.17,80700.0,26.7491,26.7686,26.7426,26.7491,80700.0
2009-10-15 15:15:00,41.16,41.17,41.11,41.12,107400.0,26.7426,26.7491,26.7101,26.7166,107400.0
2009-10-15 15:20:00,41.12,41.12,41.07,41.07,110800.0,26.7166,26.7166,26.6841,26.6841,110800.0
2009-10-15 15:25:00,41.06,41.1,41.06,41.06,54000.0,26.6776,26.7036,26.6776,26.6776,54000.0
2009-10-15 15:30:00,41.06,41.08,41.04,41.05,135500.0,26.6776,26.6906,26.6646,26.6711,135500.0
2009-10-15 15:35:00,41.04,41.1,41.04,41.1,74500.0,26.6646,26.7036,26.6646,26.7036,74500.0
2009-10-15 15:40:00,41.1,41.11,41.08,41.09,68400.0,26.7036,26.7101,26.6906,26.6971,68400.0
2009-10-15 15:45:00,41.09,41.11,41.05,41.1,248100.0,26.6971,26.7101,26.6711,26.7036,248100.0
2009-10-15 15:50:00,41.1,41.15,41.1,41.14,549200.0,26.7036,26.7361,26.7036,26.7296,549200.0
2009-10-15 15:55:00,41.13,41.18,41.11,41.16,208900.0,26.7231,26.7556,26.7101,26.7426,208900.0
2009-10-16 09:30:00,40.51,40.51,40.35,40.45,279700.0,26.3203,26.3203,26.2163,26.2813,279700.0
2009-10-16 09:35:00,40.45,40.48,40.43,40.48,442000.0,26.2813,26.3008,26.2683,26.3008,442000.0
2009-10-16 09:40:00,40.48,40.5,40.44,40.45,177400.0,26.3008,26.3138,26.2748,26.2813,177400.0
2009-10-16 09:45:00,40.45,40.51,40.44,40.5,162900.0,26.2813,26.3203,26.2748,26.3138,162900.0
2009-10-16 09:50:00,40.5,40.54,40.45,40.46,202200.0,26.3138,26.3397,26.2813,26.2878,202200.0
2009-10-16 09:55:00,40.52,40.52,40.37,40.39,353100.0,26.3268,26.3268,26.2293,26.2423,353100.0
2009-10-16 10:00:00,40.38,40.38,40.19,40.23,307900.0,26.2358,26.2358,26.1123,26.1383,307900.0
2009-10-16 10:05:00,40.23,40.29,40.19,40.22,106000.0,26.1383,26.1773,26.1123,26.1318,106000.0
2009-10-16 10:10:00,40.22,40.26,40.21,40.26,101400.0,26.1318,26.1578,26.1253,26.1578,101400.0
2009-10-16 10:15:00,40.24,40.32,40.23,40.3,103800.0,26.1448,26.1968,26.1383,26.1838,103800.0
2009-10-16 10:20:00,40.3,40.4,40.3,40.37,118600.0,26.1838,26.2488,26.1838,26.2293,118600.0
2009-10-16 10:25:00,40.37,40.38,40.34,40.36,119200.0,26.2293,26.2358,26.2098,26.2228,119200.0
2009-10-16 10:30:00,40.36,40.36,40.32,40.34,93200.0,26.2228,26.2228,26.1968,26.2098,93200.0
2009-10-16 10:35:00,40.34,40.36,40.3,40.31,89000.0,26.2098,26.2228,26.1838,26.1903,89000.0
2009-10-16 10:40:00,40.32,40.32,40.23,40.29,201300.0,26.1968,26.1968,26.1383,26.1773,201300.0
2009-10-16 10:45:00,40.29,40.33,40.28,40.29,113700.0,26.1773,26.2033,26.1708,26.1773,113700.0
2009-10-16 10:50:00,40.3,40.32,40.27,40.29,83000.0,26.1838,26.1968,26.1643,26.1773,83000.0
2009-10-16 10:55:00,40.3,40.3,40.25,40.3,65800.0,26.1838,26.1838,26.1513,26.1838,65800.0
2009-10-16 11:00:00,40.29,40.37,40.28,40.35,63100.0,26.1773,26.2293,26.1708,26.2163,63100.0
2009-10-16 11:05:00,40.35,40.42,40.35,40.38,112100.0,26.2163,26.2618,26.2163,26.2358,112100.0
2009-10-16 11:10:00,40.39,40.41,40.37,40.38,70800.0,26.2423,26.2553,26.2293,26.2358,70800.0
2009-10-16 11:15:00,40.38,40.46,40.38,40.45,83900.0,26.2358,26.2878,26.2358,26.2813,83900.0
2009-10-16 11:20:00,40.45,40.47,40.42,40.42,119000.0,26.2813,26.2943,26.2618,26.2618,119000.0
2009-10-16 11:25:00,40.43,40.44,40.4,40.44,81000.0,26.2683,26.2748,26.2488,26.2748,81000.0
2009-10-16 11:30:00,40.45,40.45,40.38,40.38,107200.0,26.2813,26.2813,26.2358,26.2358,107200.0
2009-10-16 11:35:00,40.38,40.4,40.37,40.38,62000.0,26.2358,26.2488,26.2293,26.2358,62000.0
2009-10-16 11:40:00,40.38,40.38,40.34,40.38,61000.0,26.2358,26.2358,26.2098,26.2358,61000.0
2009-10-16 11:45:00,40.37,40.4,40.35,40.38,79700.0,26.2293,26.2488,26.2163,26.2358,79700.0
2009-10-16 11:50:00,40.38,40.39,40.37,40.38,80400.0,26.2358,26.2423,26.2293,26.2358,80400.0
2009-10-16 11:55:00,40.38,40.46,40.37,40.46,71500.0,26.2358,26.2878,26.2293,26.2878,71500.0
2009-10-16 12:00:00,40.44,40.46,40.44,40.45,70100.0,26.2748,26.2878,26.2748,26.2813,70100.0
2009-10-16 12:05:00,40.45,40.48,40.44,40.47,140400.0,26.2813,26.3008,26.2748,26.2943,140400.0
2009-10-16 12:10:00,40.47,40.49,40.45,40.46,82100.0,26.2943,26.3073,26.2813,26.2878,82100.0
2009-10-16 12:15:00,40.47,40.49,40.45,40.46,73000.0,26.2943,26.3073,26.2813,26.2878,73000.0
2009-10-16 12:20:00,40.46,40.47,40.42,40.46,112000.0,26.2878,26.2943,26.2618,26.2878,112000.0
2009-10-16 12:25:00,40.45,40.47,40.42,40.44,100700.0,26.2813,26.2943,26.2618,26.2748,100700.0
2009-10-16 12:30:00,40.44,40.46,40.43,40.43,76600.0,26.2748,26.2878,26.2683,26.2683,76600.0
2009-10-16 12:35:00,40.44,40.46,40.43,40.44,69600.0,26.2748,26.2878,26.2683,26.2748,69600.0
2009-10-16 12:40:00,40.44,40.44,40.43,40.44,117500.0,26.2748,26.2748,26.2683,26.2748,117500.0
2009-10-16 12:45:00,40.44,40.44,40.39,40.43,151900.0,26.2748,26.2748,26.2423,26.2683,151900.0
2009-10-16 12:50:00,40.44,40.47,40.43,40.44,173200.0,26.2748,26.2943,26.2683,26.2748,173200.0
2009-10-16 12:55:00,40.45,40.47,40.43,40.46,110600.0,26.2813,26.2943,26.2683,26.2878,110600.0
2009-10-16 13:00:00,40.46,40.48,40.45,40.47,41000.0,26.2878,26.3008,26.2813,26.2943,41000.0
2009-10-16 13:05:00,40.47,40.47,40.44,40.46,128300.0,26.2943,26.2943,26.2748,26.2878,128300.0
2009-10-16 13:10:00,40.47,40.54,40.47,40.52,257800.0,26.2943,26.3397,26.2943,26.3268,257800.0
2009-10-16 13:15:00,40.53,40.56,40.52,40.56,50700.0,26.3333,26.3527,26.3268,26.3527,50700.0
2009-10-16 13:20:00,40.56,40.6,40.55,40.59,125500.0,26.3527,26.3787,26.3462,26.3722,125500.0
2009-10-16 13:25:00,40.59,40.64,40.58,40.62,140500.0,26.3722,26.4047,26.3657,26.3917,140500.0
2009-10-16 13:30:00,40.63,40.65,40.61,40.62,138400.0,26.3982,26.4112,26.3852,26.3917,138400.0
2009-10-16 13:35:00,40.62,40.66,40.61,40.61,91600.0,26.3917,26.4177,26.3852,26.3852,91600.0
2009-10-16 13:40:00,40.61,40.65,40.61,40.63,85300.0,26.3852,26.4112,26.3852,26.3982,85300.0
2009-10-16 13:45:00,40.63,40.65,40.62,40.65,94100.0,26.3982,26.4112,26.3917,26.4112,94100.0
2009-10-16 13:50:00,40.65,40.68,40.61,40.63,87000.0,26.4112,26.4307,26.3852,26.3982,87000.0
2009-10-16 13:55:00,40.62,40.63,40.6,40.6,41900.0,26.3917,26.3982,26.3787,26.3787,41900.0
2009-10-16 14:00:00,40.6,40.62,40.58,40.58,123700.0,26.3787,26.3917,26.3657,26.3657,123700.0
2009-10-16 14:05:00,40.57,40.58,40.53,40.54,108200.0,26.3592,26.3657,26.3333,26.3397,108200.0
2009-10-16 14:10:00,40.53,40.57,40.51,40.54,67500.0,26.3333,26.3592,26.3203,26.3397,67500.0
2009-10-16 14:15:00,40.55,40.55,40.49,40.55,101800.0,26.3462,26.3462,26.3073,26.3462,101800.0
2009-10-16 14:20:00,40.55,40.61,40.55,40.61,121600.0,26.3462,26.3852,26.3462,26.3852,121600.0
2009-10-16 14:25:00,40.62,40.63,40.58,40.61,112700.0,26.3917,26.3982,26.3657,26.3852,112700.0
2009-10-16 14:30:00,40.61,40.63,40.57,40.62,103500.0,26.3852,26.3982,26.3592,26.3917,103500.0
2009-10-16 14:35:00,40.62,40.63,40.61,40.62,70800.0,26.3917,26.3982,26.3852,26.3917,70800.0
2009-10-16 14:40:00,40.62,40.63,40.59,40.6,62500.0,26.3917,26.3982,26.3722,26.3787,62500.0
2009-10-16 14:45:00,40.59,40.6,40.57,40.59,74100.0,26.3722,26.3787,26.3592,26.3722,74100.0
2009-10-16 14:50:00,40.59,40.6,40.58,40.6,56500.0,26.3722,26.3787,26.3657,26.3787,56500.0
2009-10-16 14:55:00,40.6,40.61,40.58,40.6,100500.0,26.3787,26.3852,26.3657,26.3787,100500.0
2009-10-16 15:00:00,40.6,40.6,40.58,40.6,84100.0,26.3787,26.3787,26.3657,26.3787,84100.0
2009-10-16 15:05:00,40.6,40.62,40.59,40.61,67400.0,26.3787,26.3917,26.3722,26.3852,67400.0
2009-10-16 15:10:00,40.61,40.65,40.59,40.65,153600.0,26.3852,26.4112,26.3722,26.4112,153600.0
2009-10-16 15:15:00,40.61,40.65,40.58,40.6,201400.0,26.3852,26.4112,26.3657,26.3787,201400.0
2009-10-16 15:20:00,40.6,40.61,40.58,40.6,82900.0,26.3787,26.3852,26.3657,26.3787,82900.0
2009-10-16 15:25:00,40.6,40.62,40.57,40.62,110400.0,26.3787,26.3917,26.3592,26.3917,110400.0
2009-10-16 15:30:00,40.63,40.63,40.59,40.63,116800.0,26.3982,26.3982,26.3722,26.3982,116800.0
2009-10-16 15:35:00,40.63,40.69,40.63,40.68,110200.0,26.3982,26.4372,26.3982,26.4307,110200.0
2009-10-16 15:40:00,40.68,40.72,40.65,40.65,307000.0,26.4307,26.4567,26.4112,26.4112,307000.0
2009-10-16 15:45:00,40.65,40.66,40.61,40.63,92100.0,26.4112,26.4177,26.3852,26.3982,92100.0
2009-10-16 15:50:00,40.63,40.63,40.54,40.56,267000.0,26.3982,26.3982,26.3397,26.3527,267000.0
2009-10-16 15:55:00,40.57,40.59,40.51,40.57,251500.0,26.3592,26.3722,26.3203,26.3592,251500.0
2009-10-19 09:30:00,40.94,40.98,40.89,40.9,177400.0,26.5996,26.6256,26.5672,26.5736,177400.0
2009-10-19 09:35:00,40.9,40.97,40.89,40.93,184300.0,26.5736,26.6191,26.5672,26.5931,184300.0
2009-10-19 09:40:00,40.93,40.97,40.89,40.9,114900.0,26.5931,26.6191,26.5672,26.5736,114900.0
2009-10-19 09:45:00,40.91,40.91,40.83,40.89,79500.0,26.5801,26.5801,26.5282,26.5672,79500.0
2009-10-19 09:50:00,40.9,40.9,40.83,40.83,52000.0,26.5736,26.5736,26.5282,26.5282,52000.0
2009-10-19 09:55:00,40.83,40.84,40.78,40.81,150600.0,26.5282,26.5347,26.4957,26.5152,150600.0
2009-10-19 10:00:00,40.8,40.86,40.8,40.85,118800.0,26.5087,26.5477,26.5087,26.5412,118800.0
2009-10-19 10:05:00,40.85,40.9,40.85,40.89,99300.0,26.5412,26.5736,26.5412,26.5672,99300.0
2009-10-19 10:10:00,40.88,40.92,40.87,40.9,129900.0,26.5607,26.5866,26.5542,26.5736,129900.0
2009-10-19 10:15:00,40.9,40.91,40.86,40.87,103600.0,26.5736,26.5801,26.5477,26.5542,103600.0
2009-10-19 10:20:00,40.87,40.98,40.87,40.98,196100.0,26.5542,26.6256,26.5542,26.6256,196100.0
2009-10-19 10:25:00,40.98,40.99,40.96,40.97,136600.0,26.6256,26.6321,26.6126,26.6191,136600.0
2009-10-19 10:30:00,40.97,41.06,40.97,41.02,121100.0,26.6191,26.6776,26.6191,26.6516,121100.0
2009-10-19 10:35:00,41.02,41.06,41.01,41.06,44400.0,26.6516,26.6776,26.6451,26.6776,44400.0
2009-10-19 10:40:00,41.07,41.09,41.06,41.09,35800.0,26.6841,26.6971,26.6776,26.6971,35800.0
2009-10-19 10:45:00,41.08,41.15,41.08,41.11,71500.0,26.6906,26.7361,26.6906,26.7101,71500.0
2009-10-19 10:50:00,41.11,41.14,41.1,41.13,109500.0,26.7101,26.7296,26.7036,26.7231,109500.0
2009-10-19 10:55:00,41.13,41.16,41.11,41.11,57500.0,26.7231,26.7426,26.7101,26.7101,57500.0
2009-10-19 11:00:00,41.11,41.12,41.1,41.1,98000.0,26.7101,26.7166,26.7036,26.7036,98000.0
2009-10-19 11:05:00,41.11,41.11,41.08,41.08,28600.0,26.7101,26.7101,26.6906,26.6906,28600.0
2009-10-19 11:10:00,41.09,41.12,41.08,41.11,63100.0,26.6971,26.7166,26.6906,26.7101,63100.0
2009-10-19 11:15:00,41.11,41.15,41.11,41.15,56300.0,26.7101,26.7361,26.7101,26.7361,56300.0
2009-10-19 11:20:00,41.15,41.18,41.12,41.14,86100.0,26.7361,26.7556,26.7166,26.7296,86100.0
2009-10-19 11:25:00,41.16,41.22,41.15,41.2,108700.0,26.7426,26.7816,26.7361,26.7686,108700.0
2009-10-19 11:30:00,41.19,41.22,41.19,41.19,40300.0,26.7621,26.7816,26.7621,26.7621,40300.0
2009-10-19 11:35:00,41.19,41.21,41.19,41.21,29300.0,26.7621,26.7751,26.7621,26.7751,29300.0
2009-10-19 11:40:00,41.21,41.25,41.21,41.23,60200.0,26.7751,26.8011,26.7751,26.7881,60200.0
2009-10-19 11:45:00,41.23,41.26,41.23,41.25,44100.0,26.7881,26.8075,26.7881,26.8011,44100.0
2009-10-19 11:50:00,41.25,41.3,41.25,41.3,67500.0,26.8011,26.8335,26.8011,26.8335,67500.0
2009-10-19 11:55:00,41.3,41.32,41.28,41.29,55900.0,26.8335,26.8465,26.8205,26.827,55900.0
2009-10-19 12:00:00,41.29,41.3,41.27,41.3,110200.0,26.827,26.8335,26.814,26.8335,110200.0
2009-10-19 12:05:00,41.3,41.32,41.28,41.32,83800.0,26.8335,26.8465,26.8205,26.8465,83800.0
2009-10-19 12:10:00,41.32,41.34,41.31,41.34,82400.0,26.8465,26.8595,26.84,26.8595,82400.0
2009-10-19 12:15:00,41.34,41.35,41.34,41.35,32600.0,26.8595,26.866,26.8595,26.866,32600.0
2009-10-19 12:20:00,41.35,41.35,41.32,41.33,37100.0,26.866,26.866,26.8465,26.853,37100.0
2009-10-19 12:25:00,41.33,41.35,41.32,41.32,66900.0,26.853,26.866,26.8465,26.8465,66900.0
2009-10-19 12:30:00,41.32,41.33,41.31,41.32,17500.0,26.8465,26.853,26.84,26.8465,17500.0
2009-10-19 12:35:00,41.32,41.32,41.29,41.3,55900.0,26.8465,26.8465,26.827,26.8335,55900.0
2009-10-19 12:40:00,41.29,41.33,41.29,41.32,31100.0,26.827,26.853,26.827,26.8465,31100.0
2009-10-19 12:45:00,41.32,41.36,41.31,41.36,17200.0,26.8465,26.8725,26.84,26.8725,17200.0
2009-10-19 12:50:00,41.35,41.35,41.3,41.32,74800.0,26.866,26.866,26.8335,26.8465,74800.0
2009-10-19 12:55:00,41.33,41.33,41.31,41.32,22000.0,26.853,26.853,26.84,26.8465,22000.0
2009-10-19 13:00:00,41.32,41.34,41.28,41.33,38600.0,26.8465,26.8595,26.8205,26.853,38600.0
2009-10-19 13:05:00,41.34,41.36,41.33,41.35,41100.0,26.8595,26.8725,26.853,26.866,41100.0
2009-10-19 13:10:00,41.36,41.4,41.35,41.36,32900.0,26.8725,26.8985,26.866,26.8725,32900.0
2009-10-19 13:15:00,41.37,41.37,41.33,41.34,23900.0,26.879,26.879,26.853,26.8595,23900.0
2009-10-19 13:20:00,41.34,41.36,41.34,41.34,19600.0,26.8595,26.8725,26.8595,26.8595,19600.0
2009-10-19 13:25:00,41.35,41.37,41.32,41.34,43100.0,26.866,26.879,26.8465,26.8595,43100.0
2009-10-19 13:30:00,41.33,41.37,41.33,41.37,33100.0,26.853,26.879,26.853,26.879,33100.0
2009-10-19 13:35:00,41.37,41.43,41.37,41.42,82000.0,26.879,26.918,26.879,26.9115,82000.0
2009-10-19 13:40:00,41.42,41.43,41.39,41.41,25800.0,26.9115,26.918,26.892,26.905,25800.0
2009-10-19 13:45:00,41.4,41.4,41.35,41.37,54200.0,26.8985,26.8985,26.866,26.879,54200.0
2009-10-19 13:50:00,41.37,41.39,41.35,41.36,59400.0,26.879,26.892,26.866,26.8725,59400.0
2009-10-19 13:55:00,41.36,41.38,41.35,41.36,66700.0,26.8725,26.8855,26.866,26.8725,66700.0
2009-10-19 14:00:00,41.37,41.38,41.35,41.37,23500.0,26.879,26.8855,26.866,26.879,23500.0
2009-10-19 14:05:00,41.38,41.4,41.37,41.37,58100.0,26.8855,26.8985,26.879,26.879,58100.0
2009-10-19 14:10:00,41.38,41.41,41.37,41.4,20800.0,26.8855,26.905,26.879,26.8985,20800.0
2009-10-19 14:15:00,41.4,41.43,41.4,41.41,25400.0,26.8985,26.918,26.8985,26.905,25400.0
2009-10-19 14:20:00,41.41,41.42,41.36,41.39,105900.0,26.905,26.9115,26.8725,26.892,105900.0
2009-10-19 14:25:00,41.4,41.41,41.39,41.4,21400.0,26.8985,26.905,26.892,26.8985,21400.0
2009-10-19 14:30:00,41.41,41.42,41.38,41.38,52000.0,26.905,26.9115,26.8855,26.8855,52000.0
2009-10-19 14:35:00,41.38,41.4,41.35,41.35,56100.0,26.8855,26.8985,26.866,26.866,56100.0
2009-10-19 14:40:00,41.35,41.39,41.35,41.38,41500.0,26.866,26.892,26.866,26.8855,41500.0
2009-10-19 14:45:00,41.38,41.38,41.33,41.34,41200.0,26.8855,26.8855,26.853,26.8595,41200.0
2009-10-19 14:50:00,41.34,41.37,41.33,41.36,63700.0,26.8595,26.879,26.853,26.8725,63700.0
2009-10-19 14:55:00,41.37,41.41,41.37,41.41,67800.0,26.879,26.905,26.879,26.905,67800.0
2009-10-19 15:00:00,41.41,41.43,41.38,41.4,110400.0,26.905,26.918,26.8855,26.8985,110400.0
2009-10-19 15:05:00,41.4,41.4,41.37,41.39,31200.0,26.8985,26.8985,26.879,26.892,31200.0
2009-10-19 15:10:00,41.39,41.43,41.37,41.37,58700.0,26.892,26.918,26.879,26.879,58700.0
2009-10-19 15:15:00,41.37,41.37,41.34,41.37,84300.0,26.879,26.879,26.8595,26.879,84300.0
2009-10-19 15:20:00,41.36,41.37,41.31,41.31,126200.0,26.8725,26.879,26.84,26.84,126200.0
2009-10-19 15:25:00,41.32,41.33,41.3,41.33,57200.0,26.8465,26.853,26.8335,26.853,57200.0
2009-10-19 15:30:00,41.33,41.35,41.32,41.33,118900.0,26.853,26.866,26.8465,26.853,118900.0
2009-10-19 15:35:00,41.33,41.34,41.32,41.32,78700.0,26.853,26.8595,26.8465,26.8465,78700.0
2009-10-19 15:40:00,41.32,41.34,41.3,41.34,100800.0,26.8465,26.8595,26.8335,26.8595,100800.0
2009-10-19 15:45:00,41.33,41.37,41.32,41.35,93400.0,26.853,26.879,26.8465,26.866,93400.0
2009-10-19 15:50:00,41.36,41.37,41.34,41.34,94800.0,26.8725,26.879,26.8595,26.8595,94800.0
2009-10-19 15:55:00,41.35,41.35,41.3,41.33,475400.0,26.866,26.866,26.8335,26.853,475400.0
2009-10-20 09:30:00,41.12,41.17,40.95,40.98,563000.0,26.7166,26.7491,26.6061,26.6256,563000.0
2009-10-20 09:35:00,40.98,41.07,40.91,40.91,309400.0,26.6256,26.6841,26.5801,26.5801,309400.0
2009-10-20 09:40:00,40.9,40.94,40.81,40.82,156200.0,26.5736,26.5996,26.5152,26.5217,156200.0
2009-10-20 09:45:00,40.82,40.92,40.8,40.92,95200.0,26.5217,26.5866,26.5087,26.5866,95200.0
2009-10-20 09:50:00,40.92,40.93,40.86,40.92,54100.0,26.5866,26.5931,26.5477,26.5866,54100.0
2009-10-20 09:55:00,40.92,40.93,40.84,40.91,76900.0,26.5866,26.5931,26.5347,26.5801,76900.0
2009-10-20 10:00:00,40.91,40.98,40.91,40.96,203000.0,26.5801,26.6256,26.5801,26.6126,203000.0
2009-10-20 10:05:00,40.96,40.97,40.92,40.93,53400.0,26.6126,26.6191,26.5866,26.5931,53400.0
2009-10-20 10:10:00,40.93,40.96,40.91,40.91,64700.0,26.5931,26.6126,26.5801,26.5801,64700.0
2009-10-20 10:15:00,40.92,40.92,40.76,40.79,138400.0,26.5866,26.5866,26.4827,26.5022,138400.0
2009-10-20 10:20:00,40.78,40.83,40.77,40.82,88100.0,26.4957,26.5282,26.4892,26.5217,88100.0
2009-10-20 10:25:00,40.82,40.85,40.81,40.82,139300.0,26.5217,26.5412,26.5152,26.5217,139300.0
2009-10-20 10:30:00,40.82,40.84,40.79,40.81,879400.0,26.5217,26.5347,26.5022,26.5152,879400.0
2009-10-20 10:35:00,40.8,40.88,40.8,40.87,86200.0,26.5087,26.5607,26.5087,26.5542,86200.0
2009-10-20 10:40:00,40.88,40.89,40.83,40.83,77100.0,26.5607,26.5672,26.5282,26.5282,77100.0
2009-10-20 10:45:00,40.83,40.84,40.78,40.8,63600.0,26.5282,26.5347,26.4957,26.5087,63600.0
2009-10-20 10:50:00,40.79,40.85,40.79,40.84,90500.0,26.5022,26.5412,26.5022,26.5347,90500.0
2009-10-20 10:55:00,40.84,40.86,40.81,40.82,40900.0,26.5347,26.5477,26.5152,26.5217,40900.0
2009-10-20 11:00:00,40.83,40.84,40.77,40.78,296100.0,26.5282,26.5347,26.4892,26.4957,296100.0
2009-10-20 11:05:00,40.77,40.78,40.75,40.76,638300.0,26.4892,26.4957,26.4762,26.4827,638300.0
2009-10-20 11:10:00,40.76,40.77,40.6,40.64,543300.0,26.4827,26.4892,26.3787,26.4047,543300.0
2009-10-20 11:15:00,40.64,40.72,40.64,40.72,130700.0,26.4047,26.4567,26.4047,26.4567,130700.0
2009-10-20 11:20:00,40.71,40.74,40.71,40.72,124700.0,26.4502,26.4697,26.4502,26.4567,124700.0
2009-10-20 11:25:00,40.71,40.72,40.64,40.66,156500.0,26.4502,26.4567,26.4047,26.4177,156500.0
2009-10-20 11:30:00,40.66,40.67,40.61,40.64,160000.0,26.4177,26.4242,26.3852,26.4047,160000.0
2009-10-20 11:35:00,40.64,40.65,40.49,40.5,108900.0,26.4047,26.4112,26.3073,26.3138,108900.0
2009-10-20 11:40:00,40.5,40.52,40.45,40.45,123300.0,26.3138,26.3268,26.2813,26.2813,123300.0
2009-10-20 11:45:00,40.44,40.48,40.4,40.47,309900.0,26.2748,26.3008,26.2488,26.2943,309900.0
2009-10-20 11:50:00,40.47,40.49,40.45,40.47,258600.0,26.2943,26.3073,26.2813,26.2943,258600.0
2009-10-20 11:55:00,40.46,40.52,40.43,40.48,331100.0,26.2878,26.3268,26.2683,26.3008,331100.0
2009-10-20 12:00:00,40.49,40.51,40.41,40.42,587900.0,26.3073,26.3203,26.2553,26.2618,587900.0
2009-10-20 12:05:00,40.43,40.44,40.36,40.43,99400.0,26.2683,26.2748,26.2228,26.2683,99400.0
2009-10-20 12:10:00,40.42,40.48,40.4,40.47,99700.0,26.2618,26.3008,26.2488,26.2943,99700.0
2009-10-20 12:15:00,40.47,40.48,40.45,40.46,53500.0,26.2943,26.3008,26.2813,26.2878,53500.0
2009-10-20 12:20:00,40.46,40.5,40.45,40.5,67200.0,26.2878,26.3138,26.2813,26.3138,67200.0
2009-10-20 12:25:00,40.5,40.53,40.5,40.51,225800.0,26.3138,26.3333,26.3138,26.3203,225800.0
2009-10-20 12:30:00,40.51,40.52,40.47,40.49,147500.0,26.3203,26.3268,26.2943,26.3073,147500.0
2009-10-20 12:35:00,40.49,40.5,40.43,40.46,70500.0,26.3073,26.3138,26.2683,26.2878,70500.0
2009-10-20 12:40:00,40.46,40.53,40.45,40.53,53600.0,26.2878,26.3333,26.2813,26.3333,53600.0
2009-10-20 12:45:00,40.54,40.57,40.53,40.56,53400.0,26.3397,26.3592,26.3333,26.3527,53400.0
2009-10-20 12:50:00,40.57,40.63,40.56,40.61,61000.0,26.3592,26.3982,26.3527,26.3852,61000.0
2009-10-20 12:55:00,40.62,40.63,40.6,40.61,25700.0,26.3917,26.3982,26.3787,26.3852,25700.0
2009-10-20 13:00:00,40.6,40.66,40.6,40.64,19900.0,26.3787,26.4177,26.3787,26.4047,19900.0
2009-10-20 13:05:00,40.64,40.67,40.63,40.65,50700.0,26.4047,26.4242,26.3982,26.4112,50700.0
2009-10-20 13:10:00,40.65,40.68,40.63,40.68,41400.0,26.4112,26.4307,26.3982,26.4307,41400.0
2009-10-20 13:15:00,40.69,40.7,40.66,40.67,21300.0,26.4372,26.4437,26.4177,26.4242,21300.0
2009-10-20 13:20:00,40.67,40.69,40.66,40.67,53500.0,26.4242,26.4372,26.4177,26.4242,53500.0
2009-10-20 13:25:00,40.67,40.67,40.64,40.67,51800.0,26.4242,26.4242,26.4047,26.4242,51800.0
2009-10-20 13:30:00,40.66,40.67,40.65,40.66,16400.0,26.4177,26.4242,26.4112,26.4177,16400.0
2009-10-20 13:35:00,40.66,40.66,40.63,40.64,13600.0,26.4177,26.4177,26.3982,26.4047,13600.0
2009-10-20 13:40:00,40.65,40.65,40.63,40.64,21900.0,26.4112,26.4112,26.3982,26.4047,21900.0
2009-10-20 13:45:00,40.65,40.71,40.65,40.7,48800.0,26.4112,26.4502,26.4112,26.4437,48800.0
2009-10-20 13:50:00,40.7,40.72,40.67,40.69,95800.0,26.4437,26.4567,26.4242,26.4372,95800.0
2009-10-20 13:55:00,40.68,40.68,40.61,40.62,72600.0,26.4307,26.4307,26.3852,26.3917,72600.0
2009-10-20 14:00:00,40.61,40.65,40.6,40.65,54900.0,26.3852,26.4112,26.3787,26.4112,54900.0
2009-10-20 14:05:00,40.65,40.7,40.64,40.68,61800.0,26.4112,26.4437,26.4047,26.4307,61800.0
2009-10-20 14:10:00,40.68,40.71,40.68,40.7,28200.0,26.4307,26.4502,26.4307,26.4437,28200.0
2009-10-20 14:15:00,40.7,40.8,40.7,40.79,116200.0,26.4437,26.5087,26.4437,26.5022,116200.0
2009-10-20 14:20:00,40.79,40.79,40.76,40.76,38200.0,26.5022,26.5022,26.4827,26.4827,38200.0
2009-10-20 14:25:00,40.76,40.76,40.71,40.73,37000.0,26.4827,26.4827,26.4502,26.4632,37000.0
2009-10-20 14:30:00,40.73,40.77,40.71,40.77,111200.0,26.4632,26.4892,26.4502,26.4892,111200.0
2009-10-20 14:35:00,40.78,40.8,40.75,40.79,133400.0,26.4957,26.5087,26.4762,26.5022,133400.0
2009-10-20 14:40:00,40.79,40.79,40.75,40.78,74700.0,26.5022,26.5022,26.4762,26.4957,74700.0
2009-10-20 14:45:00,40.77,40.79,40.74,40.75,46200.0,26.4892,26.5022,26.4697,26.4762,46200.0
2009-10-20 14:50:00,40.76,40.78,40.76,40.76,50200.0,26.4827,26.4957,26.4827,26.4827,50200.0
2009-10-20 14:55:00,40.77,40.77,40.73,40.77,42300.0,26.4892,26.4892,26.4632,26.4892,42300.0
2009-10-20 15:00:00,40.77,40.8,40.77,40.79,129700.0,26.4892,26.5087,26.4892,26.5022,129700.0
2009-10-20 15:05:00,40.78,40.79,40.71,40.71,73500.0,26.4957,26.5022,26.4502,26.4502,73500.0
2009-10-20 15:10:00,40.71,40.73,40.68,40.7,85100.0,26.4502,26.4632,26.4307,26.4437,85100.0
2009-10-20 15:15:00,40.7,40.71,40.67,40.7,50800.0,26.4437,26.4502,26.4242,26.4437,50800.0
2009-10-20 15:20:00,40.71,40.73,40.68,40.68,136100.0,26.4502,26.4632,26.4307,26.4307,136100.0
2009-10-20 15:25:00,40.68,40.73,40.68,40.73,164900.0,26.4307,26.4632,26.4307,26.4632,164900.0
2009-10-20 15:30:00,40.73,40.79,40.73,40.77,196100.0,26.4632,26.5022,26.4632,26.4892,196100.0
2009-10-20 15:35:00,40.78,40.8,40.76,40.77,47800.0,26.4957,26.5087,26.4827,26.4892,47800.0
2009-10-20 15:40:00,40.77,40.81,40.75,40.78,90800.0,26.4892,26.5152,26.4762,26.4957,90800.0
2009-10-20 15:45:00,40.78,40.78,40.73,40.77,426300.0,26.4957,26.4957,26.4632,26.4892,426300.0
2009-10-20 15:50:00,40.77,40.78,40.74,40.76,123000.0,26.4892,26.4957,26.4697,26.4827,123000.0
2009-10-20 15:55:00,40.76,40.76,40.68,40.69,137200.0,26.4827,26.4827,26.4307,26.4372,137200.0
2009-10-21 09:30:00,40.54,40.69,40.52,40.64,123500.0,26.3397,26.4372,26.3268,26.4047,123500.0
2009-10-21 09:35:00,40.64,40.78,40.62,40.76,122200.0,26.4047,26.4957,26.3917,26.4827,122200.0
2009-10-21 09:40:00,40.76,40.79,40.72,40.79,129500.0,26.4827,26.5022,26.4567,26.5022,129500.0
2009-10-21 09:45:00,40.8,40.84,40.74,40.82,208100.0,26.5087,26.5347,26.4697,26.5217,208100.0
2009-10-21 09:50:00,40.81,40.96,40.81,40.93,296600.0,26.5152,26.6126,26.5152,26.5931,296600.0
2009-10-21 09:55:00,40.93,40.94,40.87,40.9,79200.0,26.5931,26.5996,26.5542,26.5736,79200.0
2009-10-21 10:00:00,40.9,41.0,40.9,41.0,102200.0,26.5736,26.6386,26.5736,26.6386,102200.0
2009-10-21 10:05:00,41.0,41.04,40.99,41.02,73900.0,26.6386,26.6646,26.6321,26.6516,73900.0
2009-10-21 10:10:00,41.03,41.03,40.99,41.0,51800.0,26.6581,26.6581,26.6321,26.6386,51800.0
2009-10-21 10:15:00,41.0,41.06,41.0,41.0,77400.0,26.6386,26.6776,26.6386,26.6386,77400.0
2009-10-21 10:20:00,41.01,41.04,40.99,41.0,52000.0,26.6451,26.6646,26.6321,26.6386,52000.0
2009-10-21 10:25:00,41.0,41.01,40.98,41.0,80700.0,26.6386,26.6451,26.6256,26.6386,80700.0
2009-10-21 10:30:00,41.0,41.05,40.95,41.03,99500.0,26.6386,26.6711,26.6061,26.6581,99500.0
2009-10-21 10:35:00,41.05,41.09,41.03,41.06,67800.0,26.6711,26.6971,26.6581,26.6776,67800.0
2009-10-21 10:40:00,41.06,41.17,41.06,41.15,111400.0,26.6776,26.7491,26.6776,26.7361,111400.0
2009-10-21 10:45:00,41.15,41.18,41.13,41.15,70900.0,26.7361,26.7556,26.7231,26.7361,70900.0
2009-10-21 10:50:00,41.16,41.18,41.13,41.18,46700.0,26.7426,26.7556,26.7231,26.7556,46700.0
2009-10-21 10:55:00,41.18,41.18,41.08,41.09,81100.0,26.7556,26.7556,26.6906,26.6971,81100.0
2009-10-21 11:00:00,41.11,41.11,41.01,41.01,133100.0,26.7101,26.7101,26.6451,26.6451,133100.0
2009-10-21 11:05:00,41.0,41.04,40.99,41.03,138700.0,26.6386,26.6646,26.6321,26.6581,138700.0
2009-10-21 11:10:00,41.03,41.03,40.93,40.97,59300.0,26.6581,26.6581,26.5931,26.6191,59300.0
2009-10-21 11:15:00,40.97,41.0,40.96,41.0,34600.0,26.6191,26.6386,26.6126,26.6386,34600.0
2009-10-21 11:20:00,40.99,41.02,40.99,41.01,38100.0,26.6321,26.6516,26.6321,26.6451,38100.0
2009-10-21 11:25:00,41.02,41.08,41.01,41.08,46400.0,26.6516,26.6906,26.6451,26.6906,46400.0
2009-10-21 11:30:00,41.08,41.08,41.04,41.05,54600.0,26.6906,26.6906,26.6646,26.6711,54600.0
2009-10-21 11:35:00,41.05,41.11,41.05,41.11,59100.0,26.6711,26.7101,26.6711,26.7101,59100.0
2009-10-21 11:40:00,41.11,41.11,41.09,41.09,46600.0,26.7101,26.7101,26.6971,26.6971,46600.0
2009-10-21 11:45:00,41.1,41.12,41.04,41.05,40100.0,26.7036,26.7166,26.6646,26.6711,40100.0
2009-10-21 11:50:00,41.04,41.04,40.98,41.04,50200.0,26.6646,26.6646,26.6256,26.6646,50200.0
2009-10-21 11:55:00,41.04,41.04,41.01,41.02,45200.0,26.6646,26.6646,26.6451,26.6516,45200.0
2009-10-21 12:00:00,41.02,41.07,41.02,41.05,32000.0,26.6516,26.6841,26.6516,26.6711,32000.0
2009-10-21 12:05:00,41.04,41.05,40.99,40.99,48100.0,26.6646,26.6711,26.6321,26.6321,48100.0
2009-10-21 12:10:00,40.99,41.01,40.95,40.95,38200.0,26.6321,26.6451,26.6061,26.6061,38200.0
2009-10-21 12:15:00,40.95,41.0,40.94,41.0,80700.0,26.6061,26.6386,26.5996,26.6386,80700.0
2009-10-21 12:20:00,40.99,41.02,40.97,41.02,31200.0,26.6321,26.6516,26.6191,26.6516,31200.0
2009-10-21 12:25:00,41.02,41.06,41.01,41.05,48400.0,26.6516,26.6776,26.6451,26.6711,48400.0
2009-10-21 12:30:00,41.06,41.08,41.03,41.05,67000.0,26.6776,26.6906,26.6581,26.6711,67000.0
2009-10-21 12:35:00,41.05,41.08,41.05,41.07,23400.0,26.6711,26.6906,26.6711,26.6841,23400.0
2009-10-21 12:40:00,41.07,41.09,41.07,41.08,27400.0,26.6841,26.6971,26.6841,26.6906,27400.0
2009-10-21 12:45:00,41.09,41.16,41.08,41.14,27300.0,26.6971,26.7426,26.6906,26.7296,27300.0
2009-10-21 12:50:00,41.15,41.17,41.14,41.15,35300.0,26.7361,26.7491,26.7296,26.7361,35300.0
2009-10-21 12:55:00,41.14,41.17,41.14,41.15,29000.0,26.7296,26.7491,26.7296,26.7361,29000.0
2009-10-21 13:00:00,41.15,41.15,41.11,41.11,17400.0,26.7361,26.7361,26.7101,26.7101,17400.0
2009-10-21 13:05:00,41.11,41.12,41.09,41.11,10900.0,26.7101,26.7166,26.6971,26.7101,10900.0
2009-10-21 13:10:00,41.12,41.14,41.12,41.13,43200.0,26.7166,26.7296,26.7166,26.7231,43200.0
2009-10-21 13:15:00,41.13,41.17,41.13,41.16,30700.0,26.7231,26.7491,26.7231,26.7426,30700.0
2009-10-21 13:20:00,41.17,41.19,41.16,41.19,28200.0,26.7491,26.7621,26.7426,26.7621,28200.0
2009-10-21 13:25:00,41.19,41.19,41.15,41.16,44100.0,26.7621,26.7621,26.7361,26.7426,44100.0
2009-10-21 13:30:00,41.15,41.17,41.11,41.11,23400.0,26.7361,26.7491,26.7101,26.7101,23400.0
2009-10-21 13:35:00,41.12,41.2,41.1,41.19,38500.0,26.7166,26.7686,26.7036,26.7621,38500.0
2009-10-21 13:40:00,41.19,41.2,41.18,41.19,18000.0,26.7621,26.7686,26.7556,26.7621,18000.0
2009-10-21 13:45:00,41.19,41.2,41.18,41.19,43100.0,26.7621,26.7686,26.7556,26.7621,43100.0
2009-10-21 13:50:00,41.19,41.22,41.19,41.22,19300.0,26.7621,26.7816,26.7621,26.7816,19300.0
2009-10-21 13:55:00,41.22,41.3,41.22,41.29,49500.0,26.7816,26.8335,26.7816,26.827,49500.0
2009-10-21 14:00:00,41.29,41.29,41.23,41.23,54900.0,26.827,26.827,26.7881,26.7881,54900.0
2009-10-21 14:05:00,41.24,41.27,41.19,41.26,59500.0,26.7946,26.814,26.7621,26.8075,59500.0
2009-10-21 14:10:00,41.27,41.27,41.21,41.22,40800.0,26.814,26.814,26.7751,26.7816,40800.0
2009-10-21 14:15:00,41.21,41.21,41.13,41.14,53000.0,26.7751,26.7751,26.7231,26.7296,53000.0
2009-10-21 14:20:00,41.14,41.17,41.13,41.16,53800.0,26.7296,26.7491,26.7231,26.7426,53800.0
2009-10-21 14:25:00,41.17,41.2,41.16,41.18,41900.0,26.7491,26.7686,26.7426,26.7556,41900.0
2009-10-21 14:30:00,41.18,41.2,41.12,41.13,58200.0,26.7556,26.7686,26.7166,26.7231,58200.0
2009-10-21 14:35:00,41.14,41.17,41.13,41.13,42100.0,26.7296,26.7491,26.7231,26.7231,42100.0
2009-10-21 14:40:00,41.13,41.18,41.13,41.17,16300.0,26.7231,26.7556,26.7231,26.7491,16300.0
2009-10-21 14:45:00,41.17,41.24,41.17,41.22,78100.0,26.7491,26.7946,26.7491,26.7816,78100.0
2009-10-21 14:50:00,41.22,41.23,41.2,41.21,29900.0,26.7816,26.7881,26.7686,26.7751,29900.0
2009-10-21 14:55:00,41.2,41.23,41.19,41.22,37600.0,26.7686,26.7881,26.7621,26.7816,37600.0
2009-10-21 15:00:00,41.21,41.23,41.19,41.21,53700.0,26.7751,26.7881,26.7621,26.7751,53700.0
2009-10-21 15:05:00,41.21,41.24,41.2,41.22,45600.0,26.7751,26.7946,26.7686,26.7816,45600.0
2009-10-21 15:10:00,41.22,41.23,41.17,41.19,52600.0,26.7816,26.7881,26.7491,26.7621,52600.0
2009-10-21 15:15:00,41.19,41.2,41.14,41.16,74200.0,26.7621,26.7686,26.7296,26.7426,74200.0
2009-10-21 15:20:00,41.15,41.16,40.98,41.02,202000.0,26.7361,26.7426,26.6256,26.6516,202000.0
2009-10-21 15:25:00,41.02,41.02,40.92,40.97,131900.0,26.6516,26.6516,26.5866,26.6191,131900.0
2009-10-21 15:30:00,40.96,40.96,40.75,40.77,193200.0,26.6126,26.6126,26.4762,26.4892,193200.0
2009-10-21 15:35:00,40.76,40.82,40.71,40.8,280700.0,26.4827,26.5217,26.4502,26.5087,280700.0
2009-10-21 15:40:00,40.8,40.81,40.6,40.6,170600.0,26.5087,26.5152,26.3787,26.3787,170600.0
2009-10-21 15:45:00,40.6,40.69,40.59,40.63,234500.0,26.3787,26.4372,26.3722,26.3982,234500.0
2009-10-21 15:50:00,40.62,40.65,40.58,40.61,96300.0,26.3917,26.4112,26.3657,26.3852,96300.0
2009-10-21 15:55:00,40.62,40.62,40.52,40.53,171600.0,26.3917,26.3917,26.3268,26.3333,171600.0
2009-10-22 09:30:00,40.43,40.48,40.37,40.41,193500.0,26.2683,26.3008,26.2293,26.2553,193500.0
2009-10-22 09:35:00,40.4,40.55,40.4,40.44,260300.0,26.2488,26.3462,26.2488,26.2748,260300.0
2009-10-22 09:40:00,40.45,40.52,40.36,40.36,84400.0,26.2813,26.3268,26.2228,26.2228,84400.0
2009-10-22 09:45:00,40.36,40.41,40.25,40.25,123200.0,26.2228,26.2553,26.1513,26.1513,123200.0
2009-10-22 09:50:00,40.25,40.27,40.17,40.27,89800.0,26.1513,26.1643,26.0994,26.1643,89800.0
2009-10-22 09:55:00,40.26,40.27,40.17,40.22,71300.0,26.1578,26.1643,26.0994,26.1318,71300.0
2009-10-22 10:00:00,40.22,40.23,40.05,40.15,152400.0,26.1318,26.1383,26.0214,26.0864,152400.0
2009-10-22 10:05:00,40.16,40.19,40.1,40.14,60200.0,26.0929,26.1123,26.0539,26.0799,60200.0
2009-10-22 10:10:00,40.13,40.22,40.1,40.21,47000.0,26.0734,26.1318,26.0539,26.1253,47000.0
2009-10-22 10:15:00,40.21,40.24,40.17,40.22,59000.0,26.1253,26.1448,26.0994,26.1318,59000.0
2009-10-22 10:20:00,40.22,40.34,40.19,40.3,115500.0,26.1318,26.2098,26.1123,26.1838,115500.0
2009-10-22 10:25:00,40.31,40.33,40.21,40.26,126600.0,26.1903,26.2033,26.1253,26.1578,126600.0
2009-10-22 10:30:00,40.26,40.3,40.18,40.18,125800.0,26.1578,26.1838,26.1058,26.1058,125800.0
2009-10-22 10:35:00,40.19,40.27,40.19,40.23,52100.0,26.1123,26.1643,26.1123,26.1383,52100.0
2009-10-22 10:40:00,40.24,40.31,40.23,40.28,52400.0,26.1448,26.1903,26.1383,26.1708,52400.0
2009-10-22 10:45:00,40.3,40.33,40.24,40.25,36600.0,26.1838,26.2033,26.1448,26.1513,36600.0
2009-10-22 10:50:00,40.25,40.38,40.25,40.38,64900.0,26.1513,26.2358,26.1513,26.2358,64900.0
2009-10-22 10:55:00,40.38,40.44,40.38,40.41,588600.0,26.2358,26.2748,26.2358,26.2553,588600.0
2009-10-22 11:00:00,40.43,40.5,40.42,40.49,74500.0,26.2683,26.3138,26.2618,26.3073,74500.0
2009-10-22 11:05:00,40.48,40.51,40.45,40.49,24000.0,26.3008,26.3203,26.2813,26.3073,24000.0
2009-10-22 11:10:00,40.5,40.52,40.46,40.5,29600.0,26.3138,26.3268,26.2878,26.3138,29600.0
2009-10-22 11:15:00,40.51,40.52,40.45,40.45,53500.0,26.3203,26.3268,26.2813,26.2813,53500.0
2009-10-22 11:20:00,40.45,40.47,40.43,40.44,86200.0,26.2813,26.2943,26.2683,26.2748,86200.0
2009-10-22 11:25:00,40.45,40.51,40.45,40.46,47500.0,26.2813,26.3203,26.2813,26.2878,47500.0
2009-10-22 11:30:00,40.45,40.48,40.42,40.45,64700.0,26.2813,26.3008,26.2618,26.2813,64700.0
2009-10-22 11:35:00,40.45,40.49,40.44,40.47,33900.0,26.2813,26.3073,26.2748,26.2943,33900.0
2009-10-22 11:40:00,40.47,40.52,40.47,40.51,38500.0,26.2943,26.3268,26.2943,26.3203,38500.0
2009-10-22 11:45:00,40.52,40.56,40.51,40.54,26400.0,26.3268,26.3527,26.3203,26.3397,26400.0
2009-10-22 11:50:00,40.55,40.55,40.47,40.49,40600.0,26.3462,26.3462,26.2943,26.3073,40600.0
2009-10-22 11:55:00,40.48,40.5,40.46,40.49,15100.0,26.3008,26.3138,26.2878,26.3073,15100.0
2009-10-22 12:00:00,40.49,40.5,40.47,40.5,25800.0,26.3073,26.3138,26.2943,26.3138,25800.0
2009-10-22 12:05:00,40.5,40.51,40.47,40.5,16400.0,26.3138,26.3203,26.2943,26.3138,16400.0
2009-10-22 12:10:00,40.5,40.51,40.48,40.49,24200.0,26.3138,26.3203,26.3008,26.3073,24200.0
2009-10-22 12:15:00,40.5,40.5,40.45,40.45,41300.0,26.3138,26.3138,26.2813,26.2813,41300.0
2009-10-22 12:20:00,40.45,40.46,40.41,40.41,54000.0,26.2813,26.2878,26.2553,26.2553,54000.0
2009-10-22 12:25:00,40.41,40.42,40.37,40.38,140000.0,26.2553,26.2618,26.2293,26.2358,140000.0
2009-10-22 12:30:00,40.38,40.46,40.38,40.46,149800.0,26.2358,26.2878,26.2358,26.2878,149800.0
2009-10-22 12:35:00,40.46,40.49,40.46,40.46,193400.0,26.2878,26.3073,26.2878,26.2878,193400.0
2009-10-22 12:40:00,40.46,40.51,40.46,40.5,21300.0,26.2878,26.3203,26.2878,26.3138,21300.0
2009-10-22 12:45:00,40.5,40.6,40.5,40.56,44800.0,26.3138,26.3787,26.3138,26.3527,44800.0
2009-10-22 12:50:00,40.56,40.58,40.56,40.58,18800.0,26.3527,26.3657,26.3527,26.3657,18800.0
2009-10-22 12:55:00,40.57,40.6,40.56,40.57,23000.0,26.3592,26.3787,26.3527,26.3592,23000.0
2009-10-22 13:00:00,40.57,40.59,40.57,40.59,30400.0,26.3592,26.3722,26.3592,26.3722,30400.0
2009-10-22 13:05:00,40.59,40.6,40.56,40.57,33300.0,26.3722,26.3787,26.3527,26.3592,33300.0
2009-10-22 13:10:00,40.56,40.56,40.52,40.52,10600.0,26.3527,26.3527,26.3268,26.3268,10600.0
2009-10-22 13:15:00,40.52,40.53,40.49,40.51,62800.0,26.3268,26.3333,26.3073,26.3203,62800.0
2009-10-22 13:20:00,40.51,40.55,40.5,40.54,161700.0,26.3203,26.3462,26.3138,26.3397,161700.0
2009-10-22 13:25:00,40.54,40.54,40.52,40.53,24000.0,26.3397,26.3397,26.3268,26.3333,24000.0
2009-10-22 13:30:00,40.52,40.53,40.49,40.51,24300.0,26.3268,26.3333,26.3073,26.3203,24300.0
2009-10-22 13:35:00,40.51,40.54,40.51,40.54,25600.0,26.3203,26.3397,26.3203,26.3397,25600.0
2009-10-22 13:40:00,40.53,40.54,40.47,40.48,35100.0,26.3333,26.3397,26.2943,26.3008,35100.0
2009-10-22 13:45:00,40.47,40.51,40.47,40.47,47100.0,26.2943,26.3203,26.2943,26.2943,47100.0
2009-10-22 13:50:00,40.47,40.54,40.47,40.51,163500.0,26.2943,26.3397,26.2943,26.3203,163500.0
2009-10-22 13:55:00,40.5,40.56,40.5,40.56,24200.0,26.3138,26.3527,26.3138,26.3527,24200.0
2009-10-22 14:00:00,40.56,40.63,40.55,40.61,98400.0,26.3527,26.3982,26.3462,26.3852,98400.0
2009-10-22 14:05:00,40.62,40.66,40.61,40.65,65200.0,26.3917,26.4177,26.3852,26.4112,65200.0
2009-10-22 14:10:00,40.65,40.73,40.64,40.71,995100.0,26.4112,26.4632,26.4047,26.4502,995100.0
2009-10-22 14:15:00,40.7,40.75,40.7,40.7,83600.0,26.4437,26.4762,26.4437,26.4437,83600.0
2009-10-22 14:20:00,40.71,40.78,40.71,40.78,42600.0,26.4502,26.4957,26.4502,26.4957,42600.0
2009-10-22 14:25:00,40.78,40.79,40.73,40.75,101000.0,26.4957,26.5022,26.4632,26.4762,101000.0
2009-10-22 14:30:00,40.76,40.79,40.73,40.74,43000.0,26.4827,26.5022,26.4632,26.4697,43000.0
2009-10-22 14:35:00,40.73,40.82,40.73,40.8,199400.0,26.4632,26.5217,26.4632,26.5087,199400.0
2009-10-22 14:40:00,40.8,40.82,40.76,40.76,161800.0,26.5087,26.5217,26.4827,26.4827,161800.0
2009-10-22 14:45:00,40.76,40.78,40.74,40.75,25100.0,26.4827,26.4957,26.4697,26.4762,25100.0
2009-10-22 14:50:00,40.74,40.75,40.72,40.74,42200.0,26.4697,26.4762,26.4567,26.4697,42200.0
2009-10-22 14:55:00,40.73,40.79,40.73,40.79,30700.0,26.4632,26.5022,26.4632,26.5022,30700.0
2009-10-22 15:00:00,40.79,40.85,40.77,40.82,148800.0,26.5022,26.5412,26.4892,26.5217,148800.0
2009-10-22 15:05:00,40.83,40.83,40.79,40.82,37700.0,26.5282,26.5282,26.5022,26.5217,37700.0
2009-10-22 15:10:00,40.82,40.83,40.8,40.82,119000.0,26.5217,26.5282,26.5087,26.5217,119000.0
2009-10-22 15:15:00,40.82,40.91,40.81,40.9,60600.0,26.5217,26.5801,26.5152,26.5736,60600.0
2009-10-22 15:20:00,40.9,40.95,40.89,40.94,102700.0,26.5736,26.6061,26.5672,26.5996,102700.0
2009-10-22 15:25:00,40.93,40.95,40.91,40.92,42400.0,26.5931,26.6061,26.5801,26.5866,42400.0
2009-10-22 15:30:00,40.92,40.93,40.88,40.9,33300.0,26.5866,26.5931,26.5607,26.5736,33300.0
2009-10-22 15:35:00,40.9,40.9,40.82,40.83,93100.0,26.5736,26.5736,26.5217,26.5282,93100.0
2009-10-22 15:40:00,40.84,40.86,40.78,40.86,116700.0,26.5347,26.5477,26.4957,26.5477,116700.0
2009-10-22 15:45:00,40.85,40.88,40.84,40.86,111500.0,26.5412,26.5607,26.5347,26.5477,111500.0
2009-10-22 15:50:00,40.87,40.9,40.83,40.84,41300.0,26.5542,26.5736,26.5282,26.5347,41300.0
2009-10-22 15:55:00,40.83,40.85,40.8,40.83,93300.0,26.5282,26.5412,26.5087,26.5282,93300.0
2009-10-23 09:30:00,41.11,41.25,41.05,41.1,193400.0,26.7101,26.8011,26.6711,26.7036,193400.0
2009-10-23 09:35:00,41.1,41.12,40.96,41.05,296100.0,26.7036,26.7166,26.6126,26.6711,296100.0
2009-10-23 09:40:00,41.04,41.05,40.98,40.99,127700.0,26.6646,26.6711,26.6256,26.6321,127700.0
2009-10-23 09:45:00,40.99,41.01,40.93,41.0,110300.0,26.6321,26.6451,26.5931,26.6386,110300.0
2009-10-23 09:50:00,40.99,41.06,40.99,41.03,38500.0,26.6321,26.6776,26.6321,26.6581,38500.0
2009-10-23 09:55:00,41.03,41.03,40.96,41.0,96500.0,26.6581,26.6581,26.6126,26.6386,96500.0
2009-10-23 10:00:00,41.01,41.13,40.89,40.89,362200.0,26.6451,26.7231,26.5672,26.5672,362200.0
2009-10-23 10:05:00,40.89,40.92,40.81,40.87,97100.0,26.5672,26.5866,26.5152,26.5542,97100.0
2009-10-23 10:10:00,40.87,40.87,40.78,40.87,79400.0,26.5542,26.5542,26.4957,26.5542,79400.0
2009-10-23 10:15:00,40.88,40.94,40.83,40.94,109000.0,26.5607,26.5996,26.5282,26.5996,109000.0
2009-10-23 10:20:00,40.94,40.97,40.9,40.94,81900.0,26.5996,26.6191,26.5736,26.5996,81900.0
2009-10-23 10:25:00,40.95,40.97,40.89,40.95,72400.0,26.6061,26.6191,26.5672,26.6061,72400.0
2009-10-23 10:30:00,40.95,40.95,40.83,40.86,57100.0,26.6061,26.6061,26.5282,26.5477,57100.0
2009-10-23 10:35:00,40.82,40.9,40.82,40.89,82300.0,26.5217,26.5736,26.5217,26.5672,82300.0
2009-10-23 10:40:00,40.89,40.92,40.87,40.87,84600.0,26.5672,26.5866,26.5542,26.5542,84600.0
2009-10-23 10:45:00,40.86,40.88,40.78,40.86,39300.0,26.5477,26.5607,26.4957,26.5477,39300.0
2009-10-23 10:50:00,40.86,40.87,40.8,40.85,35600.0,26.5477,26.5542,26.5087,26.5412,35600.0
2009-10-23 10:55:00,40.85,40.85,40.71,40.74,49100.0,26.5412,26.5412,26.4502,26.4697,49100.0
2009-10-23 11:00:00,40.72,40.76,40.7,40.7,74700.0,26.4567,26.4827,26.4437,26.4437,74700.0
2009-10-23 11:05:00,40.7,40.75,40.68,40.75,100600.0,26.4437,26.4762,26.4307,26.4762,100600.0
2009-10-23 11:10:00,40.75,40.76,40.71,40.73,22300.0,26.4762,26.4827,26.4502,26.4632,22300.0
2009-10-23 11:15:00,40.73,40.74,40.57,40.58,133900.0,26.4632,26.4697,26.3592,26.3657,133900.0
2009-10-23 11:20:00,40.58,40.59,40.53,40.59,99900.0,26.3657,26.3722,26.3333,26.3722,99900.0
2009-10-23 11:25:00,40.59,40.64,40.58,40.62,81200.0,26.3722,26.4047,26.3657,26.3917,81200.0
2009-10-23 11:30:00,40.62,40.62,40.59,40.61,41400.0,26.3917,26.3917,26.3722,26.3852,41400.0
2009-10-23 11:35:00,40.61,40.69,40.61,40.66,128500.0,26.3852,26.4372,26.3852,26.4177,128500.0
2009-10-23 11:40:00,40.66,40.7,40.66,40.7,107800.0,26.4177,26.4437,26.4177,26.4437,107800.0
2009-10-23 11:45:00,40.7,40.72,40.67,40.72,230900.0,26.4437,26.4567,26.4242,26.4567,230900.0
2009-10-23 11:50:00,40.72,40.79,40.71,40.77,350800.0,26.4567,26.5022,26.4502,26.4892,350800.0
2009-10-23 11:55:00,40.76,40.76,40.7,40.72,134600.0,26.4827,26.4827,26.4437,26.4567,134600.0
2009-10-23 12:00:00,40.73,40.82,40.72,40.8,179600.0,26.4632,26.5217,26.4567,26.5087,179600.0
2009-10-23 12:05:00,40.8,40.82,40.78,40.79,99600.0,26.5087,26.5217,26.4957,26.5022,99600.0
2009-10-23 12:10:00,40.8,40.81,40.72,40.72,60500.0,26.5087,26.5152,26.4567,26.4567,60500.0
2009-10-23 12:15:00,40.72,40.73,40.69,40.72,27900.0,26.4567,26.4632,26.4372,26.4567,27900.0
2009-10-23 12:20:00,40.72,40.72,40.67,40.68,65600.0,26.4567,26.4567,26.4242,26.4307,65600.0
2009-10-23 12:25:00,40.69,40.74,40.67,40.72,620300.0,26.4372,26.4697,26.4242,26.4567,620300.0
2009-10-23 12:30:00,40.72,40.72,40.69,40.69,108300.0,26.4567,26.4567,26.4372,26.4372,108300.0
2009-10-23 12:35:00,40.71,40.76,40.69,40.76,33000.0,26.4502,26.4827,26.4372,26.4827,33000.0
2009-10-23 12:40:00,40.75,40.76,40.74,40.74,47200.0,26.4762,26.4827,26.4697,26.4697,47200.0
2009-10-23 12:45:00,40.75,40.82,40.75,40.82,81800.0,26.4762,26.5217,26.4762,26.5217,81800.0
2009-10-23 12:50:00,40.81,40.82,40.78,40.8,81900.0,26.5152,26.5217,26.4957,26.5087,81900.0
2009-10-23 12:55:00,40.79,40.79,40.7,40.71,51700.0,26.5022,26.5022,26.4437,26.4502,51700.0
2009-10-23 13:00:00,40.7,40.71,40.65,40.71,60100.0,26.4437,26.4502,26.4112,26.4502,60100.0
2009-10-23 13:05:00,40.69,40.71,40.67,40.69,66100.0,26.4372,26.4502,26.4242,26.4372,66100.0
2009-10-23 13:10:00,40.69,40.77,40.68,40.74,59400.0,26.4372,26.4892,26.4307,26.4697,59400.0
2009-10-23 13:15:00,40.73,40.75,40.7,40.71,74100.0,26.4632,26.4762,26.4437,26.4502,74100.0
2009-10-23 13:20:00,40.69,40.69,40.59,40.61,184100.0,26.4372,26.4372,26.3722,26.3852,184100.0
2009-10-23 13:25:00,40.61,40.65,40.61,40.61,69500.0,26.3852,26.4112,26.3852,26.3852,69500.0
2009-10-23 13:30:00,40.61,40.62,40.45,40.47,183400.0,26.3852,26.3917,26.2813,26.2943,183400.0
2009-10-23 13:35:00,40.49,40.53,40.46,40.48,214400.0,26.3073,26.3333,26.2878,26.3008,214400.0
2009-10-23 13:40:00,40.49,40.56,40.46,40.56,114900.0,26.3073,26.3527,26.2878,26.3527,114900.0
2009-10-23 13:45:00,40.55,40.56,40.49,40.51,120300.0,26.3462,26.3527,26.3073,26.3203,120300.0
2009-10-23 13:50:00,40.52,40.57,40.51,40.56,88700.0,26.3268,26.3592,26.3203,26.3527,88700.0
2009-10-23 13:55:00,40.56,40.56,40.51,40.52,24600.0,26.3527,26.3527,26.3203,26.3268,24600.0
2009-10-23 14:00:00,40.52,40.53,40.48,40.48,40400.0,26.3268,26.3333,26.3008,26.3008,40400.0
2009-10-23 14:05:00,40.47,40.49,40.42,40.49,172000.0,26.2943,26.3073,26.2618,26.3073,172000.0
2009-10-23 14:10:00,40.48,40.55,40.48,40.54,98100.0,26.3008,26.3462,26.3008,26.3397,98100.0
2009-10-23 14:15:00,40.54,40.56,40.52,40.55,73100.0,26.3397,26.3527,26.3268,26.3462,73100.0
2009-10-23 14:20:00,40.54,40.65,40.54,40.62,92600.0,26.3397,26.4112,26.3397,26.3917,92600.0
2009-10-23 14:25:00,40.61,40.63,40.56,40.58,18500.0,26.3852,26.3982,26.3527,26.3657,18500.0
2009-10-23 14:30:00,40.57,40.58,40.5,40.56,48200.0,26.3592,26.3657,26.3138,26.3527,48200.0
2009-10-23 14:35:00,40.56,40.59,40.54,40.58,65500.0,26.3527,26.3722,26.3397,26.3657,65500.0
2009-10-23 14:40:00,40.57,40.61,40.55,40.6,80600.0,26.3592,26.3852,26.3462,26.3787,80600.0
2009-10-23 14:45:00,40.61,40.62,40.54,40.55,168200.0,26.3852,26.3917,26.3397,26.3462,168200.0
2009-10-23 14:50:00,40.56,40.57,40.48,40.49,44300.0,26.3527,26.3592,26.3008,26.3073,44300.0
2009-10-23 14:55:00,40.49,40.49,40.45,40.47,89600.0,26.3073,26.3073,26.2813,26.2943,89600.0
2009-10-23 15:00:00,40.47,40.48,40.42,40.43,39600.0,26.2943,26.3008,26.2618,26.2683,39600.0
2009-10-23 15:05:00,40.44,40.51,40.43,40.47,67200.0,26.2748,26.3203,26.2683,26.2943,67200.0
2009-10-23 15:10:00,40.47,40.54,40.45,40.53,99300.0,26.2943,26.3397,26.2813,26.3333,99300.0
2009-10-23 15:15:00,40.53,40.54,40.47,40.49,71100.0,26.3333,26.3397,26.2943,26.3073,71100.0
2009-10-23 15:20:00,40.49,40.5,40.44,40.44,121600.0,26.3073,26.3138,26.2748,26.2748,121600.0
2009-10-23 15:25:00,40.44,40.46,40.4,40.44,62300.0,26.2748,26.2878,26.2488,26.2748,62300.0
2009-10-23 15:30:00,40.44,40.46,40.38,40.4,77000.0,26.2748,26.2878,26.2358,26.2488,77000.0
2009-10-23 15:35:00,40.4,40.41,40.31,40.35,117200.0,26.2488,26.2553,26.1903,26.2163,117200.0
2009-10-23 15:40:00,40.34,40.4,40.33,40.39,146800.0,26.2098,26.2488,26.2033,26.2423,146800.0
2009-10-23 15:45:00,40.39,40.43,40.36,40.43,126700.0,26.2423,26.2683,26.2228,26.2683,126700.0
2009-10-23 15:50:00,40.43,40.47,40.41,40.44,325700.0,26.2683,26.2943,26.2553,26.2748,325700.0
2009-10-23 15:55:00,40.44,40.48,40.41,40.46,362600.0,26.2748,26.3008,26.2553,26.2878,362600.0
2009-10-26 09:30:00,40.84,40.91,40.78,40.84,171500.0,26.5347,26.5801,26.4957,26.5347,171500.0
2009-10-26 09:35:00,40.83,40.95,40.81,40.92,108500.0,26.5282,26.6061,26.5152,26.5866,108500.0
2009-10-26 09:40:00,40.93,40.93,40.85,40.86,82800.0,26.5931,26.5931,26.5412,26.5477,82800.0
2009-10-26 09:45:00,40.87,41.04,40.87,41.0,96300.0,26.5542,26.6646,26.5542,26.6386,96300.0
2009-10-26 09:50:00,41.0,41.08,41.0,41.04,79800.0,26.6386,26.6906,26.6386,26.6646,79800.0
2009-10-26 09:55:00,41.05,41.06,41.01,41.04,84700.0,26.6711,26.6776,26.6451,26.6646,84700.0
2009-10-26 10:00:00,41.04,41.15,41.04,41.1,110200.0,26.6646,26.7361,26.6646,26.7036,110200.0
2009-10-26 10:05:00,41.11,41.13,41.06,41.11,56000.0,26.7101,26.7231,26.6776,26.7101,56000.0
2009-10-26 10:10:00,41.11,41.13,41.08,41.08,29800.0,26.7101,26.7231,26.6906,26.6906,29800.0
2009-10-26 10:15:00,41.09,41.11,41.04,41.08,50600.0,26.6971,26.7101,26.6646,26.6906,50600.0
2009-10-26 10:20:00,41.09,41.12,41.07,41.08,38400.0,26.6971,26.7166,26.6841,26.6906,38400.0
2009-10-26 10:25:00,41.08,41.11,41.06,41.06,31700.0,26.6906,26.7101,26.6776,26.6776,31700.0
2009-10-26 10:30:00,41.05,41.11,41.04,41.1,32400.0,26.6711,26.7101,26.6646,26.7036,32400.0
2009-10-26 10:35:00,41.1,41.11,40.99,41.01,48100.0,26.7036,26.7101,26.6321,26.6451,48100.0
2009-10-26 10:40:00,41.01,41.02,40.98,41.01,40100.0,26.6451,26.6516,26.6256,26.6451,40100.0
2009-10-26 10:45:00,41.01,41.06,40.99,41.04,59600.0,26.6451,26.6776,26.6321,26.6646,59600.0
2009-10-26 10:50:00,41.03,41.05,41.01,41.03,55600.0,26.6581,26.6711,26.6451,26.6581,55600.0
2009-10-26 10:55:00,41.03,41.03,40.95,41.01,36300.0,26.6581,26.6581,26.6061,26.6451,36300.0
2009-10-26 11:00:00,41.0,41.0,40.96,40.99,30900.0,26.6386,26.6386,26.6126,26.6321,30900.0
2009-10-26 11:05:00,40.98,41.07,40.98,41.03,60000.0,26.6256,26.6841,26.6256,26.6581,60000.0
2009-10-26 11:10:00,41.03,41.06,40.92,40.92,538900.0,26.6581,26.6776,26.5866,26.5866,538900.0
2009-10-26 11:15:00,40.93,40.93,40.87,40.88,495000.0,26.5931,26.5931,26.5542,26.5607,495000.0
2009-10-26 11:20:00,40.88,40.9,40.86,40.88,108000.0,26.5607,26.5736,26.5477,26.5607,108000.0
2009-10-26 11:25:00,40.86,40.91,40.77,40.77,130700.0,26.5477,26.5801,26.4892,26.4892,130700.0
2009-10-26 11:30:00,40.76,40.76,40.49,40.54,234900.0,26.4827,26.4827,26.3073,26.3397,234900.0
2009-10-26 11:35:00,40.54,40.55,40.35,40.46,176500.0,26.3397,26.3462,26.2163,26.2878,176500.0
2009-10-26 11:40:00,40.47,40.49,40.42,40.44,75500.0,26.2943,26.3073,26.2618,26.2748,75500.0
2009-10-26 11:45:00,40.43,40.48,40.4,40.45,94100.0,26.2683,26.3008,26.2488,26.2813,94100.0
2009-10-26 11:50:00,40.46,40.51,40.43,40.43,30100.0,26.2878,26.3203,26.2683,26.2683,30100.0
2009-10-26 11:55:00,40.44,40.48,40.24,40.24,69300.0,26.2748,26.3008,26.1448,26.1448,69300.0
2009-10-26 12:00:00,40.24,40.32,40.18,40.18,135400.0,26.1448,26.1968,26.1058,26.1058,135400.0
2009-10-26 12:05:00,40.18,40.24,40.12,40.24,81300.0,26.1058,26.1448,26.0669,26.1448,81300.0
2009-10-26 12:10:00,40.24,40.33,40.23,40.32,191600.0,26.1448,26.2033,26.1383,26.1968,191600.0
2009-10-26 12:15:00,40.33,40.34,40.31,40.34,38200.0,26.2033,26.2098,26.1903,26.2098,38200.0
2009-10-26 12:20:00,40.34,40.34,40.28,40.31,40600.0,26.2098,26.2098,26.1708,26.1903,40600.0
2009-10-26 12:25:00,40.3,40.3,40.26,40.29,33800.0,26.1838,26.1838,26.1578,26.1773,33800.0
2009-10-26 12:30:00,40.29,40.3,40.25,40.26,33500.0,26.1773,26.1838,26.1513,26.1578,33500.0
2009-10-26 12:35:00,40.26,40.3,40.21,40.29,36800.0,26.1578,26.1838,26.1253,26.1773,36800.0
2009-10-26 12:40:00,40.3,40.3,40.24,40.24,104200.0,26.1838,26.1838,26.1448,26.1448,104200.0
2009-10-26 12:45:00,40.23,40.23,40.16,40.19,78900.0,26.1383,26.1383,26.0929,26.1123,78900.0
2009-10-26 12:50:00,40.2,40.26,40.18,40.26,22700.0,26.1188,26.1578,26.1058,26.1578,22700.0
2009-10-26 12:55:00,40.27,40.36,40.26,40.35,76700.0,26.1643,26.2228,26.1578,26.2163,76700.0
2009-10-26 13:00:00,40.35,40.36,40.32,40.33,78200.0,26.2163,26.2228,26.1968,26.2033,78200.0
2009-10-26 13:05:00,40.33,40.36,40.33,40.33,27700.0,26.2033,26.2228,26.2033,26.2033,27700.0
2009-10-26 13:10:00,40.32,40.33,40.26,40.29,181700.0,26.1968,26.2033,26.1578,26.1773,181700.0
2009-10-26 13:15:00,40.3,40.31,40.17,40.17,46400.0,26.1838,26.1903,26.0994,26.0994,46400.0
2009-10-26 13:20:00,40.17,40.19,40.07,40.12,59500.0,26.0994,26.1123,26.0344,26.0669,59500.0
2009-10-26 13:25:00,40.11,40.18,40.09,40.16,53400.0,26.0604,26.1058,26.0474,26.0929,53400.0
2009-10-26 13:30:00,40.17,40.21,40.15,40.19,37900.0,26.0994,26.1253,26.0864,26.1123,37900.0
2009-10-26 13:35:00,40.2,40.25,40.2,40.23,43900.0,26.1188,26.1513,26.1188,26.1383,43900.0
2009-10-26 13:40:00,40.23,40.31,40.22,40.28,53700.0,26.1383,26.1903,26.1318,26.1708,53700.0
2009-10-26 13:45:00,40.28,40.28,40.21,40.22,36700.0,26.1708,26.1708,26.1253,26.1318,36700.0
2009-10-26 13:50:00,40.21,40.21,40.15,40.16,31300.0,26.1253,26.1253,26.0864,26.0929,31300.0
2009-10-26 13:55:00,40.16,40.2,40.13,40.14,55600.0,26.0929,26.1188,26.0734,26.0799,55600.0
2009-10-26 14:00:00,40.13,40.18,40.11,40.15,37400.0,26.0734,26.1058,26.0604,26.0864,37400.0
2009-10-26 14:05:00,40.15,40.18,40.1,40.11,60400.0,26.0864,26.1058,26.0539,26.0604,60400.0
2009-10-26 14:10:00,40.11,40.13,40.08,40.13,142300.0,26.0604,26.0734,26.0409,26.0734,142300.0
2009-10-26 14:15:00,40.13,40.13,40.02,40.04,45800.0,26.0734,26.0734,26.0019,26.0149,45800.0
2009-10-26 14:20:00,40.05,40.07,40.02,40.03,74600.0,26.0214,26.0344,26.0019,26.0084,74600.0
2009-10-26 14:25:00,40.04,40.08,40.01,40.07,46200.0,26.0149,26.0409,25.9954,26.0344,46200.0
2009-10-26 14:30:00,40.07,40.1,40.03,40.03,194900.0,26.0344,26.0539,26.0084,26.0084,194900.0
2009-10-26 14:35:00,40.02,40.05,39.97,40.05,168000.0,26.0019,26.0214,25.9694,26.0214,168000.0
2009-10-26 14:40:00,40.03,40.04,39.98,40.0,96300.0,26.0084,26.0149,25.9759,25.9889,96300.0
2009-10-26 14:45:00,39.99,40.05,39.96,39.96,73500.0,25.9824,26.0214,25.9629,25.9629,73500.0
2009-10-26 14:50:00,39.96,40.03,39.96,40.03,52300.0,25.9629,26.0084,25.9629,26.0084,52300.0
2009-10-26 14:55:00,40.02,40.14,40.02,40.09,53500.0,26.0019,26.0799,26.0019,26.0474,53500.0
2009-10-26 15:00:00,40.08,40.13,40.08,40.13,35500.0,26.0409,26.0734,26.0409,26.0734,35500.0
2009-10-26 15:05:00,40.14,40.17,40.04,40.06,68600.0,26.0799,26.0994,26.0149,26.0279,68600.0
2009-10-26 15:10:00,40.06,40.07,40.03,40.03,30200.0,26.0279,26.0344,26.0084,26.0084,30200.0
2009-10-26 15:15:00,40.02,40.1,40.01,40.06,44900.0,26.0019,26.0539,25.9954,26.0279,44900.0
2009-10-26 15:20:00,40.05,40.07,40.0,40.06,29100.0,26.0214,26.0344,25.9889,26.0279,29100.0
2009-10-26 15:25:00,40.06,40.06,40.0,40.0,54000.0,26.0279,26.0279,25.9889,25.9889,54000.0
2009-10-26 15:30:00,40.01,40.08,40.0,40.05,38000.0,25.9954,26.0409,25.9889,26.0214,38000.0
2009-10-26 15:35:00,40.05,40.06,40.0,40.01,131300.0,26.0214,26.0279,25.9889,25.9954,131300.0
2009-10-26 15:40:00,40.01,40.06,40.01,40.06,71000.0,25.9954,26.0279,25.9954,26.0279,71000.0
2009-10-26 15:45:00,40.06,40.22,40.05,40.21,63500.0,26.0279,26.1318,26.0214,26.1253,63500.0
2009-10-26 15:50:00,40.21,40.22,40.08,40.09,88100.0,26.1253,26.1318,26.0409,26.0474,88100.0
2009-10-26 15:55:00,40.09,40.14,40.07,40.1,333900.0,26.0474,26.0799,26.0344,26.0539,333900.0
2009-10-27 09:30:00,40.11,40.12,40.02,40.05,183400.0,26.0604,26.0669,26.0019,26.0214,183400.0
2009-10-27 09:35:00,40.06,40.12,40.01,40.01,190500.0,26.0279,26.0669,25.9954,25.9954,190500.0
2009-10-27 09:40:00,40.03,40.05,39.85,39.86,168400.0,26.0084,26.0214,25.8914,25.8979,168400.0
2009-10-27 09:45:00,39.87,39.95,39.83,39.95,97100.0,25.9044,25.9564,25.8784,25.9564,97100.0
2009-10-27 09:50:00,39.95,40.06,39.95,40.03,81300.0,25.9564,26.0279,25.9564,26.0084,81300.0
2009-10-27 09:55:00,40.02,40.04,39.89,39.91,86300.0,26.0019,26.0149,25.9174,25.9304,86300.0
2009-10-27 10:00:00,39.9,39.9,39.53,39.64,633600.0,25.9239,25.9239,25.6835,25.755,633600.0
2009-10-27 10:05:00,39.65,39.65,39.48,39.57,295600.0,25.7615,25.7615,25.651,25.7095,295600.0
2009-10-27 10:10:00,39.57,39.69,39.57,39.69,228300.0,25.7095,25.7875,25.7095,25.7875,228300.0
2009-10-27 10:15:00,39.69,39.72,39.64,39.66,189800.0,25.7875,25.807,25.755,25.768,189800.0
2009-10-27 10:20:00,39.68,39.73,39.63,39.66,227300.0,25.781,25.8135,25.7485,25.768,227300.0
2009-10-27 10:25:00,39.67,39.86,39.66,39.86,261200.0,25.7745,25.8979,25.768,25.8979,261200.0
2009-10-27 10:30:00,39.85,39.86,39.78,39.85,247100.0,25.8914,25.8979,25.846,25.8914,247100.0
2009-10-27 10:35:00,39.85,39.89,39.79,39.85,147300.0,25.8914,25.9174,25.8525,25.8914,147300.0
2009-10-27 10:40:00,39.86,40.04,39.86,40.0,180700.0,25.8979,26.0149,25.8979,25.9889,180700.0
2009-10-27 10:45:00,40.0,40.0,39.92,39.92,168200.0,25.9889,25.9889,25.9369,25.9369,168200.0
2009-10-27 10:50:00,39.94,39.94,39.8,39.85,97800.0,25.9499,25.9499,25.859,25.8914,97800.0
2009-10-27 10:55:00,39.84,39.92,39.83,39.9,54000.0,25.8849,25.9369,25.8784,25.9239,54000.0
2009-10-27 11:00:00,39.9,39.93,39.8,39.8,61100.0,25.9239,25.9434,25.859,25.859,61100.0
2009-10-27 11:05:00,39.8,39.84,39.78,39.83,55200.0,25.859,25.8849,25.846,25.8784,55200.0
2009-10-27 11:10:00,39.84,39.89,39.8,39.86,100300.0,25.8849,25.9174,25.859,25.8979,100300.0
2009-10-27 11:15:00,39.85,39.85,39.78,39.83,74000.0,25.8914,25.8914,25.846,25.8784,74000.0
2009-10-27 11:20:00,39.84,39.88,39.81,39.83,59500.0,25.8849,25.9109,25.8655,25.8784,59500.0
2009-10-27 11:25:00,39.82,39.92,39.8,39.91,144400.0,25.8719,25.9369,25.859,25.9304,144400.0
2009-10-27 11:30:00,39.92,39.93,39.87,39.88,43800.0,25.9369,25.9434,25.9044,25.9109,43800.0
2009-10-27 11:35:00,39.89,39.93,39.89,39.91,40900.0,25.9174,25.9434,25.9174,25.9304,40900.0
2009-10-27 11:40:00,39.91,39.91,39.85,39.88,46500.0,25.9304,25.9304,25.8914,25.9109,46500.0
2009-10-27 11:45:00,39.88,39.92,39.87,39.9,81600.0,25.9109,25.9369,25.9044,25.9239,81600.0
2009-10-27 11:50:00,39.9,39.91,39.85,39.85,311600.0,25.9239,25.9304,25.8914,25.8914,311600.0
2009-10-27 11:55:00,39.87,39.9,39.86,39.88,83600.0,25.9044,25.9239,25.8979,25.9109,83600.0
2009-10-27 12:00:00,39.88,39.89,39.84,39.84,53900.0,25.9109,25.9174,25.8849,25.8849,53900.0
2009-10-27 12:05:00,39.82,39.83,39.8,39.83,38400.0,25.8719,25.8784,25.859,25.8784,38400.0
2009-10-27 12:10:00,39.82,39.84,39.8,39.83,69200.0,25.8719,25.8849,25.859,25.8784,69200.0
2009-10-27 12:15:00,39.83,39.87,39.83,39.85,29300.0,25.8784,25.9044,25.8784,25.8914,29300.0
2009-10-27 12:20:00,39.86,39.86,39.82,39.83,58700.0,25.8979,25.8979,25.8719,25.8784,58700.0
2009-10-27 12:25:00,39.83,39.84,39.75,39.75,38500.0,25.8784,25.8849,25.8265,25.8265,38500.0
2009-10-27 12:30:00,39.75,39.77,39.73,39.73,40700.0,25.8265,25.8395,25.8135,25.8135,40700.0
2009-10-27 12:35:00,39.73,39.76,39.71,39.73,103700.0,25.8135,25.833,25.8005,25.8135,103700.0
2009-10-27 12:40:00,39.73,39.78,39.73,39.76,25400.0,25.8135,25.846,25.8135,25.833,25400.0
2009-10-27 12:45:00,39.77,39.78,39.75,39.77,33500.0,25.8395,25.846,25.8265,25.8395,33500.0
2009-10-27 12:50:00,39.77,39.79,39.68,39.68,47400.0,25.8395,25.8525,25.781,25.781,47400.0
2009-10-27 12:55:00,39.68,39.75,39.67,39.68,99000.0,25.781,25.8265,25.7745,25.781,99000.0
2009-10-27 13:00:00,39.68,39.74,39.67,39.7,34700.0,25.781,25.82,25.7745,25.794,34700.0
2009-10-27 13:05:00,39.7,39.7,39.58,39.61,156500.0,25.794,25.794,25.716,25.7355,156500.0
2009-10-27 13:10:00,39.61,39.68,39.6,39.66,126700.0,25.7355,25.781,25.729,25.768,126700.0
2009-10-27 13:15:00,39.66,39.66,39.58,39.58,39200.0,25.768,25.768,25.716,25.716,39200.0
2009-10-27 13:20:00,39.58,39.59,39.47,39.49,62400.0,25.716,25.7225,25.6445,25.6575,62400.0
2009-10-27 13:25:00,39.5,39.5,39.46,39.47,65500.0,25.664,25.664,25.638,25.6445,65500.0
2009-10-27 13:30:00,39.47,39.5,39.42,39.45,203300.0,25.6445,25.664,25.6121,25.6316,203300.0
2009-10-27 13:35:00,39.44,39.51,39.42,39.51,258100.0,25.6251,25.6705,25.6121,25.6705,258100.0
2009-10-27 13:40:00,39.51,39.61,39.5,39.58,49100.0,25.6705,25.7355,25.664,25.716,49100.0
2009-10-27 13:45:00,39.57,39.57,39.53,39.56,121100.0,25.7095,25.7095,25.6835,25.703,121100.0
2009-10-27 13:50:00,39.57,39.58,39.54,39.56,37400.0,25.7095,25.716,25.69,25.703,37400.0
2009-10-27 13:55:00,39.54,39.56,39.49,39.54,70100.0,25.69,25.703,25.6575,25.69,70100.0
2009-10-27 14:00:00,39.54,39.54,39.47,39.47,59700.0,25.69,25.69,25.6445,25.6445,59700.0
2009-10-27 14:05:00,39.47,39.5,39.46,39.48,96500.0,25.6445,25.664,25.638,25.651,96500.0
2009-10-27 14:10:00,39.49,39.59,39.48,39.59,94200.0,25.6575,25.7225,25.651,25.7225,94200.0
2009-10-27 14:15:00,39.59,39.67,39.59,39.67,110700.0,25.7225,25.7745,25.7225,25.7745,110700.0
2009-10-27 14:20:00,39.67,39.67,39.64,39.66,48300.0,25.7745,25.7745,25.755,25.768,48300.0
2009-10-27 14:25:00,39.66,39.72,39.66,39.67,69200.0,25.768,25.807,25.768,25.7745,69200.0
2009-10-27 14:30:00,39.67,39.68,39.61,39.67,189800.0,25.7745,25.781,25.7355,25.7745,189800.0
2009-10-27 14:35:00,39.67,39.68,39.58,39.6,64100.0,25.7745,25.781,25.716,25.729,64100.0
2009-10-27 14:40:00,39.6,39.64,39.58,39.62,61000.0,25.729,25.755,25.716,25.742,61000.0
2009-10-27 14:45:00,39.61,39.63,39.59,39.63,53500.0,25.7355,25.7485,25.7225,25.7485,53500.0
2009-10-27 14:50:00,39.63,39.71,39.63,39.71,79500.0,25.7485,25.8005,25.7485,25.8005,79500.0
2009-10-27 14:55:00,39.71,39.76,39.7,39.7,57400.0,25.8005,25.833,25.794,25.794,57400.0
2009-10-27 15:00:00,39.71,39.72,39.68,39.7,112300.0,25.8005,25.807,25.781,25.794,112300.0
2009-10-27 15:05:00,39.7,39.72,39.63,39.63,94700.0,25.794,25.807,25.7485,25.7485,94700.0
2009-10-27 15:10:00,39.63,39.64,39.59,39.64,71000.0,25.7485,25.755,25.7225,25.755,71000.0
2009-10-27 15:15:00,39.64,39.67,39.61,39.66,105800.0,25.755,25.7745,25.7355,25.768,105800.0
2009-10-27 15:20:00,39.65,39.66,39.58,39.59,137400.0,25.7615,25.768,25.716,25.7225,137400.0
2009-10-27 15:25:00,39.59,39.61,39.58,39.61,104100.0,25.7225,25.7355,25.716,25.7355,104100.0
2009-10-27 15:30:00,39.61,39.63,39.47,39.47,117100.0,25.7355,25.7485,25.6445,25.6445,117100.0
2009-10-27 15:35:00,39.48,39.54,39.46,39.5,193300.0,25.651,25.69,25.638,25.664,193300.0
2009-10-27 15:40:00,39.5,39.58,39.5,39.57,165800.0,25.664,25.716,25.664,25.7095,165800.0
2009-10-27 15:45:00,39.57,39.58,39.49,39.5,152100.0,25.7095,25.716,25.6575,25.664,152100.0
2009-10-27 15:50:00,39.5,39.54,39.47,39.48,255600.0,25.664,25.69,25.6445,25.651,255600.0
2009-10-27 15:55:00,39.48,39.48,39.41,39.44,696600.0,25.651,25.651,25.6056,25.6251,696600.0
2009-10-28 09:30:00,39.03,39.03,38.79,38.93,811500.0,25.3587,25.3587,25.2027,25.2937,811500.0
2009-10-28 09:35:00,38.93,38.98,38.88,38.9,187800.0,25.2937,25.3262,25.2612,25.2742,187800.0
2009-10-28 09:40:00,38.9,38.96,38.86,38.95,150000.0,25.2742,25.3132,25.2482,25.3067,150000.0
2009-10-28 09:45:00,38.95,38.99,38.84,38.85,102900.0,25.3067,25.3327,25.2352,25.2417,102900.0
2009-10-28 09:50:00,38.85,38.92,38.78,38.78,179400.0,25.2417,25.2872,25.1962,25.1962,179400.0
2009-10-28 09:55:00,38.79,38.85,38.77,38.81,171100.0,25.2027,25.2417,25.1897,25.2157,171100.0
2009-10-28 10:00:00,38.82,38.82,38.62,38.66,502200.0,25.2222,25.2222,25.0923,25.1183,502200.0
2009-10-28 10:05:00,38.66,38.72,38.62,38.68,408500.0,25.1183,25.1573,25.0923,25.1313,408500.0
2009-10-28 10:10:00,38.68,38.75,38.67,38.72,309300.0,25.1313,25.1767,25.1248,25.1573,309300.0
2009-10-28 10:15:00,38.74,38.75,38.65,38.68,110700.0,25.1702,25.1767,25.1118,25.1313,110700.0
2009-10-28 10:20:00,38.69,38.7,38.63,38.69,70800.0,25.1378,25.1443,25.0988,25.1378,70800.0
2009-10-28 10:25:00,38.69,38.69,38.61,38.61,111900.0,25.1378,25.1378,25.0858,25.0858,111900.0
2009-10-28 10:30:00,38.61,38.65,38.54,38.65,314400.0,25.0858,25.1118,25.0403,25.1118,314400.0
2009-10-28 10:35:00,38.65,38.65,38.57,38.59,137400.0,25.1118,25.1118,25.0598,25.0728,137400.0
2009-10-28 10:40:00,38.58,38.58,38.52,38.55,254400.0,25.0663,25.0663,25.0273,25.0468,254400.0
2009-10-28 10:45:00,38.56,38.57,38.43,38.44,214900.0,25.0533,25.0598,24.9688,24.9753,214900.0
2009-10-28 10:50:00,38.44,38.44,38.28,38.29,441200.0,24.9753,24.9753,24.8714,24.8779,441200.0
2009-10-28 10:55:00,38.29,38.42,38.29,38.4,120200.0,24.8779,24.9623,24.8779,24.9493,120200.0
2009-10-28 11:00:00,38.4,38.4,38.31,38.33,100600.0,24.9493,24.9493,24.8909,24.9039,100600.0
2009-10-28 11:05:00,38.33,38.35,38.29,38.35,69500.0,24.9039,24.9169,24.8779,24.9169,69500.0
2009-10-28 11:10:00,38.34,38.35,38.29,38.29,140500.0,24.9104,24.9169,24.8779,24.8779,140500.0
2009-10-28 11:15:00,38.28,38.38,38.28,38.35,540900.0,24.8714,24.9363,24.8714,24.9169,540900.0
2009-10-28 11:20:00,38.35,38.35,38.31,38.33,157300.0,24.9169,24.9169,24.8909,24.9039,157300.0
2009-10-28 11:25:00,38.32,38.43,38.32,38.4,175900.0,24.8974,24.9688,24.8974,24.9493,175900.0
2009-10-28 11:30:00,38.41,38.43,38.38,38.38,400500.0,24.9558,24.9688,24.9363,24.9363,400500.0
2009-10-28 11:35:00,38.36,38.37,38.32,38.33,342300.0,24.9234,24.9299,24.8974,24.9039,342300.0
2009-10-28 11:40:00,38.32,38.33,38.23,38.26,503000.0,24.8974,24.9039,24.8389,24.8584,503000.0
2009-10-28 11:45:00,38.26,38.29,38.21,38.26,343000.0,24.8584,24.8779,24.8259,24.8584,343000.0
2009-10-28 11:50:00,38.26,38.26,38.19,38.23,142100.0,24.8584,24.8584,24.8129,24.8389,142100.0
2009-10-28 11:55:00,38.24,38.24,38.17,38.21,34800.0,24.8454,24.8454,24.7999,24.8259,34800.0
2009-10-28 12:00:00,38.21,38.27,38.19,38.27,32700.0,24.8259,24.8649,24.8129,24.8649,32700.0
2009-10-28 12:05:00,38.27,38.27,38.2,38.2,38700.0,24.8649,24.8649,24.8194,24.8194,38700.0
2009-10-28 12:10:00,38.21,38.21,38.15,38.19,237400.0,24.8259,24.8259,24.7869,24.8129,237400.0
2009-10-28 12:15:00,38.19,38.19,38.13,38.14,30600.0,24.8129,24.8129,24.7739,24.7804,30600.0
2009-10-28 12:20:00,38.14,38.15,37.97,37.97,363200.0,24.7804,24.7869,24.67,24.67,363200.0
2009-10-28 12:25:00,37.97,38.04,37.95,38.02,196300.0,24.67,24.7154,24.657,24.7024,196300.0
2009-10-28 12:30:00,38.02,38.04,38.0,38.01,72200.0,24.7024,24.7154,24.6895,24.696,72200.0
2009-10-28 12:35:00,38.01,38.01,37.93,37.95,53600.0,24.696,24.696,24.644,24.657,53600.0
2009-10-28 12:40:00,37.95,38.0,37.92,38.0,116800.0,24.657,24.6895,24.6375,24.6895,116800.0
2009-10-28 12:45:00,37.99,38.0,37.96,37.99,235100.0,24.683,24.6895,24.6635,24.683,235100.0
2009-10-28 12:50:00,38.0,38.0,37.83,37.87,158200.0,24.6895,24.6895,24.579,24.605,158200.0
2009-10-28 12:55:00,37.87,37.92,37.87,37.91,74600.0,24.605,24.6375,24.605,24.631,74600.0
2009-10-28 13:00:00,37.92,38.01,37.9,38.01,51600.0,24.6375,24.696,24.6245,24.696,51600.0
2009-10-28 13:05:00,38.01,38.06,38.01,38.03,47800.0,24.696,24.7284,24.696,24.7089,47800.0
2009-10-28 13:10:00,38.03,38.15,38.01,38.15,81100.0,24.7089,24.7869,24.696,24.7869,81100.0
2009-10-28 13:15:00,38.15,38.24,38.12,38.13,56600.0,24.7869,24.8454,24.7674,24.7739,56600.0
2009-10-28 13:20:00,38.14,38.15,38.11,38.13,67100.0,24.7804,24.7869,24.7609,24.7739,67100.0
2009-10-28 13:25:00,38.13,38.15,38.05,38.08,52900.0,24.7739,24.7869,24.7219,24.7414,52900.0
2009-10-28 13:30:00,38.08,38.14,38.07,38.08,35700.0,24.7414,24.7804,24.7349,24.7414,35700.0
2009-10-28 13:35:00,38.09,38.1,38.05,38.06,37100.0,24.7479,24.7544,24.7219,24.7284,37100.0
2009-10-28 13:40:00,38.06,38.1,38.05,38.05,60600.0,24.7284,24.7544,24.7219,24.7219,60600.0
2009-10-28 13:45:00,38.06,38.13,38.06,38.09,35500.0,24.7284,24.7739,24.7284,24.7479,35500.0
2009-10-28 13:50:00,38.09,38.09,38.03,38.06,58200.0,24.7479,24.7479,24.7089,24.7284,58200.0
2009-10-28 13:55:00,38.07,38.07,38.02,38.02,32300.0,24.7349,24.7349,24.7024,24.7024,32300.0
2009-10-28 14:00:00,38.02,38.03,37.97,38.03,57900.0,24.7024,24.7089,24.67,24.7089,57900.0
2009-10-28 14:05:00,38.04,38.04,38.02,38.02,30400.0,24.7154,24.7154,24.7024,24.7024,30400.0
2009-10-28 14:10:00,38.02,38.06,37.99,38.04,105300.0,24.7024,24.7284,24.683,24.7154,105300.0
2009-10-28 14:15:00,38.03,38.07,38.0,38.0,86600.0,24.7089,24.7349,24.6895,24.6895,86600.0
2009-10-28 14:20:00,38.01,38.04,37.95,38.01,928100.0,24.696,24.7154,24.657,24.696,928100.0
2009-10-28 14:25:00,38.0,38.03,37.98,37.98,126800.0,24.6895,24.7089,24.6765,24.6765,126800.0
2009-10-28 14:30:00,37.99,38.0,37.95,37.95,94800.0,24.683,24.6895,24.657,24.657,94800.0
2009-10-28 14:35:00,37.95,37.97,37.86,37.87,75800.0,24.657,24.67,24.5985,24.605,75800.0
2009-10-28 14:40:00,37.86,37.95,37.86,37.92,115000.0,24.5985,24.657,24.5985,24.6375,115000.0
2009-10-28 14:45:00,37.92,37.96,37.87,37.96,71100.0,24.6375,24.6635,24.605,24.6635,71100.0
2009-10-28 14:50:00,37.96,38.01,37.94,37.97,66400.0,24.6635,24.696,24.6505,24.67,66400.0
2009-10-28 14:55:00,37.96,38.0,37.92,37.92,110300.0,24.6635,24.6895,24.6375,24.6375,110300.0
2009-10-28 15:00:00,37.91,37.97,37.89,37.97,53800.0,24.631,24.67,24.618,24.67,53800.0
2009-10-28 15:05:00,37.97,38.0,37.96,37.96,79500.0,24.67,24.6895,24.6635,24.6635,79500.0
2009-10-28 15:10:00,37.96,37.96,37.84,37.84,52500.0,24.6635,24.6635,24.5855,24.5855,52500.0
2009-10-28 15:15:00,37.85,37.9,37.8,37.87,144400.0,24.592,24.6245,24.5595,24.605,144400.0
2009-10-28 15:20:00,37.87,37.9,37.85,37.85,60100.0,24.605,24.6245,24.592,24.592,60100.0
2009-10-28 15:25:00,37.85,37.85,37.78,37.83,89400.0,24.592,24.592,24.5465,24.579,89400.0
2009-10-28 15:30:00,37.82,37.83,37.74,37.75,229100.0,24.5725,24.579,24.5205,24.527,229100.0
2009-10-28 15:35:00,37.75,37.76,37.63,37.66,191200.0,24.527,24.5335,24.4491,24.4685,191200.0
2009-10-28 15:40:00,37.66,37.77,37.64,37.77,170900.0,24.4685,24.54,24.4556,24.54,170900.0
2009-10-28 15:45:00,37.76,37.85,37.76,37.84,121300.0,24.5335,24.592,24.5335,24.5855,121300.0
2009-10-28 15:50:00,37.85,37.85,37.73,37.78,184400.0,24.592,24.592,24.514,24.5465,184400.0
2009-10-28 15:55:00,37.78,37.79,37.73,37.74,222600.0,24.5465,24.553,24.514,24.5205,222600.0
2009-10-29 09:30:00,38.37,38.69,38.29,38.6,2519900.0,24.9299,25.1378,24.8779,25.0793,2519900.0
2009-10-29 09:35:00,38.6,38.7,38.58,38.67,177200.0,25.0793,25.1443,25.0663,25.1248,177200.0
2009-10-29 09:40:00,38.67,38.68,38.55,38.55,124400.0,25.1248,25.1313,25.0468,25.0468,124400.0
2009-10-29 09:45:00,38.55,38.57,38.49,38.57,107900.0,25.0468,25.0598,25.0078,25.0598,107900.0
2009-10-29 09:50:00,38.57,38.63,38.54,38.57,102000.0,25.0598,25.0988,25.0403,25.0598,102000.0
2009-10-29 09:55:00,38.58,38.67,38.57,38.66,124600.0,25.0663,25.1248,25.0598,25.1183,124600.0
2009-10-29 10:00:00,38.66,38.82,38.63,38.81,157900.0,25.1183,25.2222,25.0988,25.2157,157900.0
2009-10-29 10:05:00,38.81,38.92,38.81,38.88,190500.0,25.2157,25.2872,25.2157,25.2612,190500.0
2009-10-29 10:10:00,38.88,38.89,38.81,38.82,74500.0,25.2612,25.2677,25.2157,25.2222,74500.0
2009-10-29 10:15:00,38.83,38.87,38.81,38.86,53500.0,25.2287,25.2547,25.2157,25.2482,53500.0
2009-10-29 10:20:00,38.86,38.99,38.84,38.88,165900.0,25.2482,25.3327,25.2352,25.2612,165900.0
2009-10-29 10:25:00,38.88,38.91,38.87,38.87,128900.0,25.2612,25.2807,25.2547,25.2547,128900.0
2009-10-29 10:30:00,38.87,38.89,38.83,38.85,902400.0,25.2547,25.2677,25.2287,25.2417,902400.0
2009-10-29 10:35:00,38.85,38.93,38.82,38.89,125300.0,25.2417,25.2937,25.2222,25.2677,125300.0
2009-10-29 10:40:00,38.9,38.9,38.82,38.83,66900.0,25.2742,25.2742,25.2222,25.2287,66900.0
2009-10-29 10:45:00,38.83,38.88,38.82,38.88,49900.0,25.2287,25.2612,25.2222,25.2612,49900.0
2009-10-29 10:50:00,38.89,38.91,38.86,38.88,113200.0,25.2677,25.2807,25.2482,25.2612,113200.0
2009-10-29 10:55:00,38.89,38.94,38.89,38.94,87300.0,25.2677,25.3002,25.2677,25.3002,87300.0
2009-10-29 11:00:00,38.95,39.02,38.95,38.99,87400.0,25.3067,25.3522,25.3067,25.3327,87400.0
2009-10-29 11:05:00,38.99,39.06,38.99,39.03,174200.0,25.3327,25.3782,25.3327,25.3587,174200.0
2009-10-29 11:10:00,39.02,39.07,39.01,39.05,59200.0,25.3522,25.3847,25.3457,25.3717,59200.0
2009-10-29 11:15:00,39.06,39.08,39.0,39.03,150300.0,25.3782,25.3912,25.3392,25.3587,150300.0
2009-10-29 11:20:00,39.03,39.04,39.0,39.01,40500.0,25.3587,25.3652,25.3392,25.3457,40500.0
2009-10-29 11:25:00,39.01,39.02,38.97,38.99,29900.0,25.3457,25.3522,25.3197,25.3327,29900.0
2009-10-29 11:30:00,38.99,39.09,38.99,39.07,78500.0,25.3327,25.3977,25.3327,25.3847,78500.0
2009-10-29 11:35:00,39.07,39.1,39.05,39.06,102400.0,25.3847,25.4041,25.3717,25.3782,102400.0
2009-10-29 11:40:00,39.06,39.08,38.96,39.01,110300.0,25.3782,25.3912,25.3132,25.3457,110300.0
2009-10-29 11:45:00,39.01,39.03,38.99,39.03,96000.0,25.3457,25.3587,25.3327,25.3587,96000.0
2009-10-29 11:50:00,39.03,39.03,38.99,39.0,82000.0,25.3587,25.3587,25.3327,25.3392,82000.0
2009-10-29 11:55:00,39.0,39.02,38.97,39.01,91800.0,25.3392,25.3522,25.3197,25.3457,91800.0
2009-10-29 12:00:00,39.01,39.04,39.01,39.04,82200.0,25.3457,25.3652,25.3457,25.3652,82200.0
2009-10-29 12:05:00,39.03,39.1,39.03,39.09,130300.0,25.3587,25.4041,25.3587,25.3977,130300.0
2009-10-29 12:10:00,39.09,39.12,39.06,39.1,81700.0,25.3977,25.4171,25.3782,25.4041,81700.0
2009-10-29 12:15:00,39.1,39.13,39.07,39.12,92700.0,25.4041,25.4236,25.3847,25.4171,92700.0
2009-10-29 12:20:00,39.11,39.16,39.1,39.15,83900.0,25.4106,25.4431,25.4041,25.4366,83900.0
2009-10-29 12:25:00,39.16,39.2,39.13,39.18,151100.0,25.4431,25.4691,25.4236,25.4561,151100.0
2009-10-29 12:30:00,39.19,39.2,39.18,39.2,53400.0,25.4626,25.4691,25.4561,25.4691,53400.0
2009-10-29 12:35:00,39.2,39.27,39.2,39.24,102600.0,25.4691,25.5146,25.4691,25.4951,102600.0
2009-10-29 12:40:00,39.24,39.27,39.22,39.27,44700.0,25.4951,25.5146,25.4821,25.5146,44700.0
2009-10-29 12:45:00,39.27,39.3,39.25,39.27,100200.0,25.5146,25.5341,25.5016,25.5146,100200.0
2009-10-29 12:50:00,39.27,39.29,39.25,39.27,57400.0,25.5146,25.5276,25.5016,25.5146,57400.0
2009-10-29 12:55:00,39.26,39.26,39.22,39.22,76500.0,25.5081,25.5081,25.4821,25.4821,76500.0
2009-10-29 13:00:00,39.23,39.24,39.2,39.22,104000.0,25.4886,25.4951,25.4691,25.4821,104000.0
2009-10-29 13:05:00,39.22,39.23,39.19,39.2,161600.0,25.4821,25.4886,25.4626,25.4691,161600.0
2009-10-29 13:10:00,39.2,39.2,39.16,39.16,107500.0,25.4691,25.4691,25.4431,25.4431,107500.0
2009-10-29 13:15:00,39.17,39.2,39.16,39.2,82900.0,25.4496,25.4691,25.4431,25.4691,82900.0
2009-10-29 13:20:00,39.2,39.24,39.19,39.23,81600.0,25.4691,25.4951,25.4626,25.4886,81600.0
2009-10-29 13:25:00,39.23,39.24,39.2,39.2,104000.0,25.4886,25.4951,25.4691,25.4691,104000.0
2009-10-29 13:30:00,39.2,39.25,39.2,39.24,53200.0,25.4691,25.5016,25.4691,25.4951,53200.0
2009-10-29 13:35:00,39.24,39.3,39.23,39.29,140900.0,25.4951,25.5341,25.4886,25.5276,140900.0
2009-10-29 13:40:00,39.29,39.34,39.29,39.33,138300.0,25.5276,25.5601,25.5276,25.5536,138300.0
2009-10-29 13:45:00,39.33,39.37,39.33,39.36,78600.0,25.5536,25.5796,25.5536,25.5731,78600.0
2009-10-29 13:50:00,39.36,39.38,39.35,39.37,107800.0,25.5731,25.5861,25.5666,25.5796,107800.0
2009-10-29 13:55:00,39.37,39.37,39.3,39.32,116800.0,25.5796,25.5796,25.5341,25.5471,116800.0
2009-10-29 14:00:00,39.32,39.32,39.31,39.32,58500.0,25.5471,25.5471,25.5406,25.5471,58500.0
2009-10-29 14:05:00,39.32,39.34,39.28,39.29,120200.0,25.5471,25.5601,25.5211,25.5276,120200.0
2009-10-29 14:10:00,39.29,39.3,39.27,39.3,47300.0,25.5276,25.5341,25.5146,25.5341,47300.0
2009-10-29 14:15:00,39.3,39.35,39.3,39.3,129300.0,25.5341,25.5666,25.5341,25.5341,129300.0
2009-10-29 14:20:00,39.29,39.3,39.27,39.29,69600.0,25.5276,25.5341,25.5146,25.5276,69600.0
2009-10-29 14:25:00,39.29,39.32,39.27,39.3,79000.0,25.5276,25.5471,25.5146,25.5341,79000.0
2009-10-29 14:30:00,39.3,39.38,39.29,39.38,103200.0,25.5341,25.5861,25.5276,25.5861,103200.0
2009-10-29 14:35:00,39.38,39.39,39.36,39.36,98100.0,25.5861,25.5926,25.5731,25.5731,98100.0
2009-10-29 14:40:00,39.36,39.44,39.35,39.42,136500.0,25.5731,25.6251,25.5666,25.6121,136500.0
2009-10-29 14:45:00,39.42,39.43,39.41,39.41,94200.0,25.6121,25.6186,25.6056,25.6056,94200.0
2009-10-29 14:50:00,39.41,39.43,39.4,39.42,118400.0,25.6056,25.6186,25.5991,25.6121,118400.0
2009-10-29 14:55:00,39.42,39.44,39.41,39.43,74000.0,25.6121,25.6251,25.6056,25.6186,74000.0
2009-10-29 15:00:00,39.42,39.46,39.42,39.46,96400.0,25.6121,25.638,25.6121,25.638,96400.0
2009-10-29 15:05:00,39.46,39.5,39.44,39.47,175000.0,25.638,25.664,25.6251,25.6445,175000.0
2009-10-29 15:10:00,39.47,39.49,39.45,39.47,186300.0,25.6445,25.6575,25.6316,25.6445,186300.0
2009-10-29 15:15:00,39.47,39.47,39.41,39.41,79500.0,25.6445,25.6445,25.6056,25.6056,79500.0
2009-10-29 15:20:00,39.4,39.41,39.35,39.36,164200.0,25.5991,25.6056,25.5666,25.5731,164200.0
2009-10-29 15:25:00,39.35,39.4,39.35,39.38,155000.0,25.5666,25.5991,25.5666,25.5861,155000.0
2009-10-29 15:30:00,39.39,39.39,39.35,39.36,169900.0,25.5926,25.5926,25.5666,25.5731,169900.0
2009-10-29 15:35:00,39.37,39.41,39.36,39.4,111700.0,25.5796,25.6056,25.5731,25.5991,111700.0
2009-10-29 15:40:00,39.41,39.41,39.31,39.31,256000.0,25.6056,25.6056,25.5406,25.5406,256000.0
2009-10-29 15:45:00,39.31,39.33,39.26,39.31,287600.0,25.5406,25.5536,25.5081,25.5406,287600.0
2009-10-29 15:50:00,39.31,39.33,39.28,39.33,297300.0,25.5406,25.5536,25.5211,25.5536,297300.0
2009-10-29 15:55:00,39.33,39.39,39.32,39.35,770900.0,25.5536,25.5926,25.5471,25.5666,770900.0
2009-10-30 09:30:00,39.04,39.06,38.89,38.89,250000.0,25.3652,25.3782,25.2677,25.2677,250000.0
2009-10-30 09:35:00,38.89,38.94,38.85,38.9,128700.0,25.2677,25.3002,25.2417,25.2742,128700.0
2009-10-30 09:40:00,38.89,38.94,38.72,38.89,243200.0,25.2677,25.3002,25.1573,25.2677,243200.0
2009-10-30 09:45:00,38.89,38.94,38.78,38.82,205200.0,25.2677,25.3002,25.1962,25.2222,205200.0
2009-10-30 09:50:00,38.8,38.82,38.66,38.71,173400.0,25.2092,25.2222,25.1183,25.1508,173400.0
2009-10-30 09:55:00,38.72,38.75,38.62,38.66,141600.0,25.1573,25.1767,25.0923,25.1183,141600.0
2009-10-30 10:00:00,38.66,38.8,38.65,38.72,355600.0,25.1183,25.2092,25.1118,25.1573,355600.0
2009-10-30 10:05:00,38.71,38.81,38.71,38.75,116800.0,25.1508,25.2157,25.1508,25.1767,116800.0
2009-10-30 10:10:00,38.74,38.78,38.65,38.72,194300.0,25.1702,25.1962,25.1118,25.1573,194300.0
2009-10-30 10:15:00,38.71,38.73,38.6,38.62,204900.0,25.1508,25.1638,25.0793,25.0923,204900.0
2009-10-30 10:20:00,38.61,38.62,38.53,38.56,141000.0,25.0858,25.0923,25.0338,25.0533,141000.0
2009-10-30 10:25:00,38.55,38.59,38.48,38.5,151800.0,25.0468,25.0728,25.0013,25.0143,151800.0
2009-10-30 10:30:00,38.5,38.5,38.4,38.42,116000.0,25.0143,25.0143,24.9493,24.9623,116000.0
2009-10-30 10:35:00,38.41,38.44,38.34,38.44,397600.0,24.9558,24.9753,24.9104,24.9753,397600.0
2009-10-30 10:40:00,38.43,38.5,38.38,38.49,127400.0,24.9688,25.0143,24.9363,25.0078,127400.0
2009-10-30 10:45:00,38.49,38.54,38.46,38.48,129200.0,25.0078,25.0403,24.9883,25.0013,129200.0
2009-10-30 10:50:00,38.48,38.52,38.46,38.5,141200.0,25.0013,25.0273,24.9883,25.0143,141200.0
2009-10-30 10:55:00,38.52,38.56,38.49,38.55,140800.0,25.0273,25.0533,25.0078,25.0468,140800.0
2009-10-30 11:00:00,38.55,38.55,38.52,38.54,75300.0,25.0468,25.0468,25.0273,25.0403,75300.0
2009-10-30 11:05:00,38.53,38.54,38.42,38.43,138600.0,25.0338,25.0403,24.9623,24.9688,138600.0
2009-10-30 11:10:00,38.43,38.45,38.39,38.39,104600.0,24.9688,24.9818,24.9428,24.9428,104600.0
2009-10-30 11:15:00,38.4,38.4,38.33,38.35,161700.0,24.9493,24.9493,24.9039,24.9169,161700.0
2009-10-30 11:20:00,38.35,38.38,38.26,38.28,95700.0,24.9169,24.9363,24.8584,24.8714,95700.0
2009-10-30 11:25:00,38.26,38.29,38.25,38.27,112100.0,24.8584,24.8779,24.8519,24.8649,112100.0
2009-10-30 11:30:00,38.26,38.31,38.25,38.27,58500.0,24.8584,24.8909,24.8519,24.8649,58500.0
2009-10-30 11:35:00,38.27,38.27,38.06,38.08,146800.0,24.8649,24.8649,24.7284,24.7414,146800.0
2009-10-30 11:40:00,38.08,38.11,38.06,38.06,70700.0,24.7414,24.7609,24.7284,24.7284,70700.0
2009-10-30 11:45:00,38.06,38.06,37.95,37.96,124000.0,24.7284,24.7284,24.657,24.6635,124000.0
2009-10-30 11:50:00,37.96,37.98,37.83,37.92,193000.0,24.6635,24.6765,24.579,24.6375,193000.0
2009-10-30 11:55:00,37.9,37.93,37.81,37.85,180400.0,24.6245,24.644,24.566,24.592,180400.0
2009-10-30 12:00:00,37.89,37.92,37.87,37.88,103600.0,24.618,24.6375,24.605,24.6115,103600.0
2009-10-30 12:05:00,37.88,38.01,37.84,38.0,119800.0,24.6115,24.696,24.5855,24.6895,119800.0
2009-10-30 12:10:00,38.0,38.04,37.94,37.95,135500.0,24.6895,24.7154,24.6505,24.657,135500.0
2009-10-30 12:15:00,37.94,37.96,37.84,37.86,87700.0,24.6505,24.6635,24.5855,24.5985,87700.0
2009-10-30 12:20:00,37.85,37.9,37.84,37.85,92400.0,24.592,24.6245,24.5855,24.592,92400.0
2009-10-30 12:25:00,37.85,37.85,37.61,37.66,225200.0,24.592,24.592,24.4361,24.4685,225200.0
2009-10-30 12:30:00,37.66,37.74,37.64,37.72,112000.0,24.4685,24.5205,24.4556,24.5075,112000.0
2009-10-30 12:35:00,37.72,37.83,37.69,37.81,120000.0,24.5075,24.579,24.488,24.566,120000.0
2009-10-30 12:40:00,37.81,37.87,37.8,37.83,205300.0,24.566,24.605,24.5595,24.579,205300.0
2009-10-30 12:45:00,37.82,37.84,37.53,37.56,228700.0,24.5725,24.5855,24.3841,24.4036,228700.0
2009-10-30 12:50:00,37.57,37.61,37.53,37.58,255600.0,24.4101,24.4361,24.3841,24.4166,255600.0
2009-10-30 12:55:00,37.57,37.63,37.5,37.5,211500.0,24.4101,24.4491,24.3646,24.3646,211500.0
2009-10-30 13:00:00,37.51,37.58,37.5,37.58,439300.0,24.3711,24.4166,24.3646,24.4166,439300.0
2009-10-30 13:05:00,37.59,37.67,37.57,37.62,115300.0,24.4231,24.475,24.4101,24.4426,115300.0
2009-10-30 13:10:00,37.62,37.74,37.61,37.63,118300.0,24.4426,24.5205,24.4361,24.4491,118300.0
2009-10-30 13:15:00,37.63,37.67,37.59,37.61,84800.0,24.4491,24.475,24.4231,24.4361,84800.0
2009-10-30 13:20:00,37.61,37.61,37.5,37.55,90500.0,24.4361,24.4361,24.3646,24.3971,90500.0
2009-10-30 13:25:00,37.56,37.58,37.53,37.56,50400.0,24.4036,24.4166,24.3841,24.4036,50400.0
2009-10-30 13:30:00,37.58,37.59,37.38,37.38,117900.0,24.4166,24.4231,24.2866,24.2866,117900.0
2009-10-30 13:35:00,37.38,37.48,37.37,37.47,108000.0,24.2866,24.3516,24.2801,24.3451,108000.0
2009-10-30 13:40:00,37.48,37.56,37.46,37.56,59900.0,24.3516,24.4036,24.3386,24.4036,59900.0
2009-10-30 13:45:00,37.56,37.6,37.53,37.59,53300.0,24.4036,24.4296,24.3841,24.4231,53300.0
2009-10-30 13:50:00,37.59,37.59,37.5,37.51,49700.0,24.4231,24.4231,24.3646,24.3711,49700.0
2009-10-30 13:55:00,37.5,37.57,37.48,37.52,122200.0,24.3646,24.4101,24.3516,24.3776,122200.0
2009-10-30 14:00:00,37.52,37.63,37.51,37.63,82200.0,24.3776,24.4491,24.3711,24.4491,82200.0
2009-10-30 14:05:00,37.62,37.81,37.61,37.76,131300.0,24.4426,24.566,24.4361,24.5335,131300.0
2009-10-30 14:10:00,37.76,37.8,37.74,37.77,92700.0,24.5335,24.5595,24.5205,24.54,92700.0
2009-10-30 14:15:00,37.77,37.78,37.65,37.74,109600.0,24.54,24.5465,24.4621,24.5205,109600.0
2009-10-30 14:20:00,37.75,37.75,37.61,37.62,137200.0,24.527,24.527,24.4361,24.4426,137200.0
2009-10-30 14:25:00,37.62,37.67,37.6,37.63,148600.0,24.4426,24.475,24.4296,24.4491,148600.0
2009-10-30 14:30:00,37.62,37.63,37.53,37.54,1257700.0,24.4426,24.4491,24.3841,24.3906,1257700.0
2009-10-30 14:35:00,37.53,37.59,37.46,37.59,227000.0,24.3841,24.4231,24.3386,24.4231,227000.0
2009-10-30 14:40:00,37.58,37.62,37.54,37.62,264600.0,24.4166,24.4426,24.3906,24.4426,264600.0
2009-10-30 14:45:00,37.61,37.73,37.58,37.65,553100.0,24.4361,24.514,24.4166,24.4621,553100.0
2009-10-30 14:50:00,37.64,37.72,37.61,37.68,153100.0,24.4556,24.5075,24.4361,24.4815,153100.0
2009-10-30 14:55:00,37.67,37.72,37.62,37.64,102500.0,24.475,24.5075,24.4426,24.4556,102500.0
2009-10-30 15:00:00,37.64,37.64,37.47,37.5,204300.0,24.4556,24.4556,24.3451,24.3646,204300.0
2009-10-30 15:05:00,37.51,37.52,37.39,37.45,194600.0,24.3711,24.3776,24.2931,24.3321,194600.0
2009-10-30 15:10:00,37.46,37.62,37.44,37.55,242900.0,24.3386,24.4426,24.3256,24.3971,242900.0
2009-10-30 15:15:00,37.55,37.57,37.49,37.51,207000.0,24.3971,24.4101,24.3581,24.3711,207000.0
2009-10-30 15:20:00,37.51,37.62,37.48,37.56,144400.0,24.3711,24.4426,24.3516,24.4036,144400.0
2009-10-30 15:25:00,37.56,37.6,37.47,37.57,162400.0,24.4036,24.4296,24.3451,24.4101,162400.0
2009-10-30 15:30:00,37.58,37.71,37.56,37.68,207400.0,24.4166,24.501,24.4036,24.4815,207400.0
2009-10-30 15:35:00,37.68,37.73,37.63,37.66,195200.0,24.4815,24.514,24.4491,24.4685,195200.0
2009-10-30 15:40:00,37.67,37.78,37.67,37.72,261200.0,24.475,24.5465,24.475,24.5075,261200.0
2009-10-30 15:45:00,37.71,37.77,37.67,37.77,278400.0,24.501,24.54,24.475,24.54,278400.0
2009-10-30 15:50:00,37.76,37.76,37.63,37.67,321000.0,24.5335,24.5335,24.4491,24.475,321000.0
2009-10-30 15:55:00,37.66,37.69,37.55,37.61,536800.0,24.4685,24.488,24.3971,24.4361,536800.0
2009-11-02 09:30:00,38.1,38.25,38.0,38.19,175100.0,24.7544,24.8519,24.6895,24.8129,175100.0
2009-11-02 09:35:00,38.19,38.21,38.04,38.05,328000.0,24.8129,24.8259,24.7154,24.7219,328000.0
2009-11-02 09:40:00,38.05,38.13,38.0,38.01,163000.0,24.7219,24.7739,24.6895,24.696,163000.0
2009-11-02 09:45:00,38.01,38.01,37.85,37.91,100900.0,24.696,24.696,24.592,24.631,100900.0
2009-11-02 09:50:00,37.91,38.2,37.9,38.16,290200.0,24.631,24.8194,24.6245,24.7934,290200.0
2009-11-02 09:55:00,38.16,38.21,38.1,38.14,192400.0,24.7934,24.8259,24.7544,24.7804,192400.0
2009-11-02 10:00:00,38.14,38.59,38.14,38.59,499400.0,24.7804,25.0728,24.7804,25.0728,499400.0
2009-11-02 10:05:00,38.59,38.63,38.43,38.44,219600.0,25.0728,25.0988,24.9688,24.9753,219600.0
2009-11-02 10:10:00,38.44,38.49,38.38,38.41,210400.0,24.9753,25.0078,24.9363,24.9558,210400.0
2009-11-02 10:15:00,38.41,38.6,38.41,38.6,109700.0,24.9558,25.0793,24.9558,25.0793,109700.0
2009-11-02 10:20:00,38.59,38.61,38.47,38.48,153800.0,25.0728,25.0858,24.9948,25.0013,153800.0
2009-11-02 10:25:00,38.49,38.64,38.48,38.58,147700.0,25.0078,25.1053,25.0013,25.0663,147700.0
2009-11-02 10:30:00,38.58,38.66,38.55,38.58,120700.0,25.0663,25.1183,25.0468,25.0663,120700.0
2009-11-02 10:35:00,38.56,38.68,38.52,38.68,119800.0,25.0533,25.1313,25.0273,25.1313,119800.0
2009-11-02 10:40:00,38.66,38.66,38.49,38.5,112600.0,25.1183,25.1183,25.0078,25.0143,112600.0
2009-11-02 10:45:00,38.49,38.54,38.42,38.52,104100.0,25.0078,25.0403,24.9623,25.0273,104100.0
2009-11-02 10:50:00,38.53,38.59,38.46,38.49,95800.0,25.0338,25.0728,24.9883,25.0078,95800.0
2009-11-02 10:55:00,38.5,38.55,38.36,38.38,133900.0,25.0143,25.0468,24.9234,24.9363,133900.0
2009-11-02 11:00:00,38.37,38.44,38.32,38.4,108100.0,24.9299,24.9753,24.8974,24.9493,108100.0
2009-11-02 11:05:00,38.39,38.48,38.35,38.45,123700.0,24.9428,25.0013,24.9169,24.9818,123700.0
2009-11-02 11:10:00,38.44,38.55,38.37,38.5,117900.0,24.9753,25.0468,24.9299,25.0143,117900.0
2009-11-02 11:15:00,38.5,38.51,38.44,38.47,60000.0,25.0143,25.0208,24.9753,24.9948,60000.0
2009-11-02 11:20:00,38.48,38.59,38.47,38.57,50700.0,25.0013,25.0728,24.9948,25.0598,50700.0
2009-11-02 11:25:00,38.56,38.56,38.42,38.5,98400.0,25.0533,25.0533,24.9623,25.0143,98400.0
2009-11-02 11:30:00,38.51,38.55,38.48,38.54,66800.0,25.0208,25.0468,25.0013,25.0403,66800.0
2009-11-02 11:35:00,38.55,38.56,38.46,38.46,125500.0,25.0468,25.0533,24.9883,24.9883,125500.0
2009-11-02 11:40:00,38.47,38.52,38.45,38.52,38300.0,24.9948,25.0273,24.9818,25.0273,38300.0
2009-11-02 11:45:00,38.52,38.53,38.46,38.53,63500.0,25.0273,25.0338,24.9883,25.0338,63500.0
2009-11-02 11:50:00,38.52,38.53,38.45,38.49,79900.0,25.0273,25.0338,24.9818,25.0078,79900.0
2009-11-02 11:55:00,38.49,38.57,38.47,38.49,84600.0,25.0078,25.0598,24.9948,25.0078,84600.0
2009-11-02 12:00:00,38.48,38.51,38.41,38.42,72100.0,25.0013,25.0208,24.9558,24.9623,72100.0
2009-11-02 12:05:00,38.42,38.43,38.35,38.39,62800.0,24.9623,24.9688,24.9169,24.9428,62800.0
2009-11-02 12:10:00,38.39,38.4,38.32,38.33,62800.0,24.9428,24.9493,24.8974,24.9039,62800.0
2009-11-02 12:15:00,38.34,38.35,38.23,38.31,124800.0,24.9104,24.9169,24.8389,24.8909,124800.0
2009-11-02 12:20:00,38.31,38.33,38.26,38.33,61700.0,24.8909,24.9039,24.8584,24.9039,61700.0
2009-11-02 12:25:00,38.33,38.35,38.29,38.3,222100.0,24.9039,24.9169,24.8779,24.8844,222100.0
2009-11-02 12:30:00,38.29,38.33,38.14,38.16,257100.0,24.8779,24.9039,24.7804,24.7934,257100.0
2009-11-02 12:35:00,38.17,38.18,38.12,38.15,47300.0,24.7999,24.8064,24.7674,24.7869,47300.0
2009-11-02 12:40:00,38.15,38.15,38.02,38.04,135700.0,24.7869,24.7869,24.7024,24.7154,135700.0
2009-11-02 12:45:00,38.04,38.06,38.01,38.01,150700.0,24.7154,24.7284,24.696,24.696,150700.0
2009-11-02 12:50:00,38.02,38.02,37.72,37.83,225100.0,24.7024,24.7024,24.5075,24.579,225100.0
2009-11-02 12:55:00,37.82,37.87,37.68,37.69,131200.0,24.5725,24.605,24.4815,24.488,131200.0
2009-11-02 13:00:00,37.69,37.89,37.65,37.89,152200.0,24.488,24.618,24.4621,24.618,152200.0
2009-11-02 13:05:00,37.89,37.98,37.87,37.98,78000.0,24.618,24.6765,24.605,24.6765,78000.0
2009-11-02 13:10:00,37.98,38.02,37.88,37.88,230100.0,24.6765,24.7024,24.6115,24.6115,230100.0
2009-11-02 13:15:00,37.89,37.97,37.81,37.91,170300.0,24.618,24.67,24.566,24.631,170300.0
2009-11-02 13:20:00,37.92,38.03,37.89,38.0,87300.0,24.6375,24.7089,24.618,24.6895,87300.0
2009-11-02 13:25:00,38.0,38.02,37.92,37.96,67900.0,24.6895,24.7024,24.6375,24.6635,67900.0
2009-11-02 13:30:00,37.95,37.95,37.78,37.78,86900.0,24.657,24.657,24.5465,24.5465,86900.0
2009-11-02 13:35:00,37.78,37.78,37.71,37.76,48900.0,24.5465,24.5465,24.501,24.5335,48900.0
2009-11-02 13:40:00,37.75,37.8,37.69,37.79,52900.0,24.527,24.5595,24.488,24.553,52900.0
2009-11-02 13:45:00,37.8,37.8,37.7,37.74,76200.0,24.5595,24.5595,24.4945,24.5205,76200.0
2009-11-02 13:50:00,37.73,37.73,37.62,37.66,86500.0,24.514,24.514,24.4426,24.4685,86500.0
2009-11-02 13:55:00,37.65,37.72,37.6,37.61,88100.0,24.4621,24.5075,24.4296,24.4361,88100.0
2009-11-02 14:00:00,37.61,37.65,37.57,37.59,114400.0,24.4361,24.4621,24.4101,24.4231,114400.0
2009-11-02 14:05:00,37.59,37.6,37.52,37.55,137200.0,24.4231,24.4296,24.3776,24.3971,137200.0
2009-11-02 14:10:00,37.56,37.79,37.55,37.73,101000.0,24.4036,24.553,24.3971,24.514,101000.0
2009-11-02 14:15:00,37.73,37.79,37.64,37.66,76600.0,24.514,24.553,24.4556,24.4685,76600.0
2009-11-02 14:20:00,37.66,37.93,37.66,37.91,163200.0,24.4685,24.644,24.4685,24.631,163200.0
2009-11-02 14:25:00,37.9,38.0,37.88,38.0,68200.0,24.6245,24.6895,24.6115,24.6895,68200.0
2009-11-02 14:30:00,38.0,38.01,37.9,38.0,84700.0,24.6895,24.696,24.6245,24.6895,84700.0
2009-11-02 14:35:00,38.0,38.0,37.9,37.93,81100.0,24.6895,24.6895,24.6245,24.644,81100.0
2009-11-02 14:40:00,37.93,38.05,37.93,37.96,65000.0,24.644,24.7219,24.644,24.6635,65000.0
2009-11-02 14:45:00,37.97,38.02,37.91,37.92,59700.0,24.67,24.7024,24.631,24.6375,59700.0
2009-11-02 14:50:00,37.92,38.0,37.9,37.99,59300.0,24.6375,24.6895,24.6245,24.683,59300.0
2009-11-02 14:55:00,37.99,37.99,37.76,37.85,126300.0,24.683,24.683,24.5335,24.592,126300.0
2009-11-02 15:00:00,37.86,37.93,37.85,37.91,76100.0,24.5985,24.644,24.592,24.631,76100.0
2009-11-02 15:05:00,37.92,37.96,37.81,37.84,96300.0,24.6375,24.6635,24.566,24.5855,96300.0
2009-11-02 15:10:00,37.85,37.94,37.83,37.88,102600.0,24.592,24.6505,24.579,24.6115,102600.0
2009-11-02 15:15:00,37.86,37.89,37.77,37.77,183000.0,24.5985,24.618,24.54,24.54,183000.0
2009-11-02 15:20:00,37.78,37.85,37.75,37.82,227000.0,24.5465,24.592,24.527,24.5725,227000.0
2009-11-02 15:25:00,37.81,37.86,37.74,37.83,195200.0,24.566,24.5985,24.5205,24.579,195200.0
2009-11-02 15:30:00,37.83,37.99,37.82,37.94,125000.0,24.579,24.683,24.5725,24.6505,125000.0
2009-11-02 15:35:00,37.95,38.02,37.94,38.0,176300.0,24.657,24.7024,24.6505,24.6895,176300.0
2009-11-02 15:40:00,37.99,38.09,37.99,38.06,70500.0,24.683,24.7479,24.683,24.7284,70500.0
2009-11-02 15:45:00,38.06,38.06,37.97,38.02,103300.0,24.7284,24.7284,24.67,24.7024,103300.0
2009-11-02 15:50:00,38.03,38.11,38.03,38.09,224200.0,24.7089,24.7609,24.7089,24.7479,224200.0
2009-11-02 15:55:00,38.08,38.19,38.08,38.15,293300.0,24.7414,24.8129,24.7414,24.7869,293300.0
2009-11-03 09:30:00,37.53,37.55,37.4,37.48,495100.0,24.3841,24.3971,24.2996,24.3516,495100.0
2009-11-03 09:35:00,37.49,37.55,37.45,37.53,261300.0,24.3581,24.3971,24.3321,24.3841,261300.0
2009-11-03 09:40:00,37.53,37.63,37.52,37.57,348900.0,24.3841,24.4491,24.3776,24.4101,348900.0
2009-11-03 09:45:00,37.59,37.63,37.51,37.53,298400.0,24.4231,24.4491,24.3711,24.3841,298400.0
2009-11-03 09:50:00,37.53,37.73,37.52,37.68,127100.0,24.3841,24.514,24.3776,24.4815,127100.0
2009-11-03 09:55:00,37.68,37.77,37.65,37.75,208300.0,24.4815,24.54,24.4621,24.527,208300.0
2009-11-03 10:00:00,37.75,37.86,37.6,37.86,229900.0,24.527,24.5985,24.4296,24.5985,229900.0
2009-11-03 10:05:00,37.86,37.88,37.78,37.8,146100.0,24.5985,24.6115,24.5465,24.5595,146100.0
2009-11-03 10:10:00,37.8,37.84,37.64,37.69,112600.0,24.5595,24.5855,24.4556,24.488,112600.0
2009-11-03 10:15:00,37.69,37.75,37.59,37.68,112300.0,24.488,24.527,24.4231,24.4815,112300.0
2009-11-03 10:20:00,37.68,37.69,37.6,37.68,106700.0,24.4815,24.488,24.4296,24.4815,106700.0
2009-11-03 10:25:00,37.68,37.72,37.56,37.58,118400.0,24.4815,24.5075,24.4036,24.4166,118400.0
2009-11-03 10:30:00,37.58,37.72,37.56,37.72,101300.0,24.4166,24.5075,24.4036,24.5075,101300.0
2009-11-03 10:35:00,37.72,37.73,37.53,37.56,65000.0,24.5075,24.514,24.3841,24.4036,65000.0
2009-11-03 10:40:00,37.56,37.75,37.56,37.74,128300.0,24.4036,24.527,24.4036,24.5205,128300.0
2009-11-03 10:45:00,37.76,37.87,37.72,37.86,100600.0,24.5335,24.605,24.5075,24.5985,100600.0
2009-11-03 10:50:00,37.85,37.93,37.84,37.84,120600.0,24.592,24.644,24.5855,24.5855,120600.0
2009-11-03 10:55:00,37.85,37.87,37.76,37.8,78800.0,24.592,24.605,24.5335,24.5595,78800.0
2009-11-03 11:00:00,37.81,37.89,37.79,37.88,58700.0,24.566,24.618,24.553,24.6115,58700.0
2009-11-03 11:05:00,37.9,37.9,37.76,37.81,282800.0,24.6245,24.6245,24.5335,24.566,282800.0
2009-11-03 11:10:00,37.8,37.86,37.77,37.86,176200.0,24.5595,24.5985,24.54,24.5985,176200.0
2009-11-03 11:15:00,37.86,37.86,37.71,37.76,64400.0,24.5985,24.5985,24.501,24.5335,64400.0
2009-11-03 11:20:00,37.77,37.81,37.75,37.8,116300.0,24.54,24.566,24.527,24.5595,116300.0
2009-11-03 11:25:00,37.81,37.81,37.65,37.72,146100.0,24.566,24.566,24.4621,24.5075,146100.0
2009-11-03 11:30:00,37.72,37.76,37.69,37.73,72300.0,24.5075,24.5335,24.488,24.514,72300.0
2009-11-03 11:35:00,37.72,37.72,37.58,37.62,41800.0,24.5075,24.5075,24.4166,24.4426,41800.0
2009-11-03 11:40:00,37.62,37.68,37.59,37.65,76000.0,24.4426,24.4815,24.4231,24.4621,76000.0
2009-11-03 11:45:00,37.65,37.71,37.6,37.71,31700.0,24.4621,24.501,24.4296,24.501,31700.0
2009-11-03 11:50:00,37.7,37.72,37.62,37.72,30600.0,24.4945,24.5075,24.4426,24.5075,30600.0
2009-11-03 11:55:00,37.72,37.77,37.7,37.71,46100.0,24.5075,24.54,24.4945,24.501,46100.0
2009-11-03 12:00:00,37.72,37.8,37.72,37.76,38800.0,24.5075,24.5595,24.5075,24.5335,38800.0
2009-11-03 12:05:00,37.76,37.78,37.67,37.77,73400.0,24.5335,24.5465,24.475,24.54,73400.0
2009-11-03 12:10:00,37.76,37.78,37.69,37.74,38200.0,24.5335,24.5465,24.488,24.5205,38200.0
2009-11-03 12:15:00,37.73,37.75,37.64,37.64,47300.0,24.514,24.527,24.4556,24.4556,47300.0
2009-11-03 12:20:00,37.64,37.74,37.63,37.72,61500.0,24.4556,24.5205,24.4491,24.5075,61500.0
2009-11-03 12:25:00,37.73,37.78,37.71,37.74,67400.0,24.514,24.5465,24.501,24.5205,67400.0
2009-11-03 12:30:00,37.74,37.83,37.74,37.83,29800.0,24.5205,24.579,24.5205,24.579,29800.0
2009-11-03 12:35:00,37.83,38.03,37.83,37.99,87500.0,24.579,24.7089,24.579,24.683,87500.0
2009-11-03 12:40:00,37.99,38.01,37.93,37.99,49900.0,24.683,24.696,24.644,24.683,49900.0
2009-11-03 12:45:00,37.98,37.98,37.92,37.96,56100.0,24.6765,24.6765,24.6375,24.6635,56100.0
2009-11-03 12:50:00,37.95,38.0,37.92,37.92,41800.0,24.657,24.6895,24.6375,24.6375,41800.0
2009-11-03 12:55:00,37.92,37.99,37.92,37.93,17500.0,24.6375,24.683,24.6375,24.644,17500.0
2009-11-03 13:00:00,37.92,37.95,37.9,37.95,35100.0,24.6375,24.657,24.6245,24.657,35100.0
2009-11-03 13:05:00,37.95,38.03,37.95,38.0,40500.0,24.657,24.7089,24.657,24.6895,40500.0
2009-11-03 13:10:00,38.0,38.01,37.95,38.01,25100.0,24.6895,24.696,24.657,24.696,25100.0
2009-11-03 13:15:00,38.0,38.01,37.96,37.97,22900.0,24.6895,24.696,24.6635,24.67,22900.0
2009-11-03 13:20:00,37.98,38.02,37.93,37.97,28500.0,24.6765,24.7024,24.644,24.67,28500.0
2009-11-03 13:25:00,37.98,38.03,37.94,37.99,58300.0,24.6765,24.7089,24.6505,24.683,58300.0
2009-11-03 13:30:00,37.98,38.05,37.98,38.04,30700.0,24.6765,24.7219,24.6765,24.7154,30700.0
2009-11-03 13:35:00,38.03,38.09,38.02,38.05,69900.0,24.7089,24.7479,24.7024,24.7219,69900.0
2009-11-03 13:40:00,38.05,38.08,38.03,38.05,55700.0,24.7219,24.7414,24.7089,24.7219,55700.0
2009-11-03 13:45:00,38.06,38.06,38.0,38.04,23800.0,24.7284,24.7284,24.6895,24.7154,23800.0
2009-11-03 13:50:00,38.05,38.09,38.04,38.04,35400.0,24.7219,24.7479,24.7154,24.7154,35400.0
2009-11-03 13:55:00,38.05,38.15,38.05,38.14,110300.0,24.7219,24.7869,24.7219,24.7804,110300.0
2009-11-03 14:00:00,38.15,38.22,38.15,38.19,55300.0,24.7869,24.8324,24.7869,24.8129,55300.0
2009-11-03 14:05:00,38.21,38.25,38.2,38.25,226500.0,24.8259,24.8519,24.8194,24.8519,226500.0
2009-11-03 14:10:00,38.25,38.27,38.2,38.2,245400.0,24.8519,24.8649,24.8194,24.8194,245400.0
2009-11-03 14:15:00,38.2,38.22,38.16,38.17,47200.0,24.8194,24.8324,24.7934,24.7999,47200.0
2009-11-03 14:20:00,38.16,38.21,38.13,38.14,85000.0,24.7934,24.8259,24.7739,24.7804,85000.0
2009-11-03 14:25:00,38.14,38.17,38.11,38.13,38100.0,24.7804,24.7999,24.7609,24.7739,38100.0
2009-11-03 14:30:00,38.13,38.2,38.09,38.09,78900.0,24.7739,24.8194,24.7479,24.7479,78900.0
2009-11-03 14:35:00,38.1,38.1,38.03,38.05,186800.0,24.7544,24.7544,24.7089,24.7219,186800.0
2009-11-03 14:40:00,38.05,38.1,38.05,38.07,158400.0,24.7219,24.7544,24.7219,24.7349,158400.0
2009-11-03 14:45:00,38.07,38.1,38.02,38.08,95100.0,24.7349,24.7544,24.7024,24.7414,95100.0
2009-11-03 14:50:00,38.08,38.08,38.0,38.0,184600.0,24.7414,24.7414,24.6895,24.6895,184600.0
2009-11-03 14:55:00,38.0,38.03,37.93,37.95,231400.0,24.6895,24.7089,24.644,24.657,231400.0
2009-11-03 15:00:00,37.95,37.99,37.91,37.94,109600.0,24.657,24.683,24.631,24.6505,109600.0
2009-11-03 15:05:00,37.95,38.01,37.95,38.0,242300.0,24.657,24.696,24.657,24.6895,242300.0
2009-11-03 15:10:00,38.01,38.01,37.91,37.94,438700.0,24.696,24.696,24.631,24.6505,438700.0
2009-11-03 15:15:00,37.93,38.03,37.93,38.03,96100.0,24.644,24.7089,24.644,24.7089,96100.0
2009-11-03 15:20:00,38.02,38.05,37.98,38.03,65600.0,24.7024,24.7219,24.6765,24.7089,65600.0
2009-11-03 15:25:00,38.03,38.08,38.0,38.07,49900.0,24.7089,24.7414,24.6895,24.7349,49900.0
2009-11-03 15:30:00,38.07,38.18,38.07,38.17,131200.0,24.7349,24.8064,24.7349,24.7999,131200.0
2009-11-03 15:35:00,38.17,38.19,38.14,38.17,118600.0,24.7999,24.8129,24.7804,24.7999,118600.0
2009-11-03 15:40:00,38.16,38.18,38.06,38.1,194100.0,24.7934,24.8064,24.7284,24.7544,194100.0
2009-11-03 15:45:00,38.1,38.18,38.09,38.13,111500.0,24.7544,24.8064,24.7479,24.7739,111500.0
2009-11-03 15:50:00,38.15,38.19,38.08,38.15,141200.0,24.7869,24.8129,24.7414,24.7869,141200.0
2009-11-03 15:55:00,38.15,38.15,38.09,38.13,266600.0,24.7869,24.7869,24.7479,24.7739,266600.0
2009-11-04 09:30:00,39.01,39.05,38.93,39.01,282100.0,25.3457,25.3717,25.2937,25.3457,282100.0
2009-11-04 09:35:00,38.99,39.0,38.93,38.98,279400.0,25.3327,25.3392,25.2937,25.3262,279400.0
2009-11-04 09:40:00,38.97,38.97,38.88,38.88,98100.0,25.3197,25.3197,25.2612,25.2612,98100.0
2009-11-04 09:45:00,38.87,38.96,38.86,38.91,206700.0,25.2547,25.3132,25.2482,25.2807,206700.0
2009-11-04 09:50:00,38.9,38.95,38.89,38.91,198600.0,25.2742,25.3067,25.2677,25.2807,198600.0
2009-11-04 09:55:00,38.91,38.98,38.91,38.97,51500.0,25.2807,25.3262,25.2807,25.3197,51500.0
2009-11-04 10:00:00,38.97,39.07,38.88,39.02,346900.0,25.3197,25.3847,25.2612,25.3522,346900.0
2009-11-04 10:05:00,39.02,39.11,38.99,39.1,94400.0,25.3522,25.4106,25.3327,25.4041,94400.0
2009-11-04 10:10:00,39.11,39.17,39.1,39.15,99100.0,25.4106,25.4496,25.4041,25.4366,99100.0
2009-11-04 10:15:00,39.15,39.22,39.13,39.21,112600.0,25.4366,25.4821,25.4236,25.4756,112600.0
2009-11-04 10:20:00,39.21,39.25,39.18,39.2,56800.0,25.4756,25.5016,25.4561,25.4691,56800.0
2009-11-04 10:25:00,39.2,39.23,39.15,39.17,40500.0,25.4691,25.4886,25.4366,25.4496,40500.0
2009-11-04 10:30:00,39.19,39.26,39.18,39.22,57500.0,25.4626,25.5081,25.4561,25.4821,57500.0
2009-11-04 10:35:00,39.23,39.24,39.13,39.17,217100.0,25.4886,25.4951,25.4236,25.4496,217100.0
2009-11-04 10:40:00,39.17,39.19,39.14,39.17,106700.0,25.4496,25.4626,25.4301,25.4496,106700.0
2009-11-04 10:45:00,39.17,39.23,39.17,39.23,47100.0,25.4496,25.4886,25.4496,25.4886,47100.0
2009-11-04 10:50:00,39.23,39.27,39.23,39.24,42700.0,25.4886,25.5146,25.4886,25.4951,42700.0
2009-11-04 10:55:00,39.25,39.27,39.22,39.27,37500.0,25.5016,25.5146,25.4821,25.5146,37500.0
2009-11-04 11:00:00,39.26,39.26,39.18,39.21,98600.0,25.5081,25.5081,25.4561,25.4756,98600.0
2009-11-04 11:05:00,39.2,39.22,39.18,39.19,30500.0,25.4691,25.4821,25.4561,25.4626,30500.0
2009-11-04 11:10:00,39.18,39.19,39.17,39.19,39400.0,25.4561,25.4626,25.4496,25.4626,39400.0
2009-11-04 11:15:00,39.19,39.19,39.16,39.16,73100.0,25.4626,25.4626,25.4431,25.4431,73100.0
2009-11-04 11:20:00,39.17,39.2,39.16,39.2,40300.0,25.4496,25.4691,25.4431,25.4691,40300.0
2009-11-04 11:25:00,39.2,39.2,39.15,39.15,48900.0,25.4691,25.4691,25.4366,25.4366,48900.0
2009-11-04 11:30:00,39.15,39.15,39.08,39.08,56500.0,25.4366,25.4366,25.3912,25.3912,56500.0
2009-11-04 11:35:00,39.08,39.14,39.06,39.13,73800.0,25.3912,25.4301,25.3782,25.4236,73800.0
2009-11-04 11:40:00,39.12,39.14,39.12,39.13,17400.0,25.4171,25.4301,25.4171,25.4236,17400.0
2009-11-04 11:45:00,39.13,39.17,39.13,39.15,15300.0,25.4236,25.4496,25.4236,25.4366,15300.0
2009-11-04 11:50:00,39.15,39.19,39.15,39.19,51200.0,25.4366,25.4626,25.4366,25.4626,51200.0
2009-11-04 11:55:00,39.19,39.19,39.12,39.15,31300.0,25.4626,25.4626,25.4171,25.4366,31300.0
2009-11-04 12:00:00,39.14,39.19,39.1,39.16,45900.0,25.4301,25.4626,25.4041,25.4431,45900.0
2009-11-04 12:05:00,39.16,39.17,39.11,39.13,110500.0,25.4431,25.4496,25.4106,25.4236,110500.0
2009-11-04 12:10:00,39.13,39.13,39.05,39.08,45600.0,25.4236,25.4236,25.3717,25.3912,45600.0
2009-11-04 12:15:00,39.09,39.11,39.05,39.06,93500.0,25.3977,25.4106,25.3717,25.3782,93500.0
2009-11-04 12:20:00,39.07,39.14,39.06,39.13,37000.0,25.3847,25.4301,25.3782,25.4236,37000.0
2009-11-04 12:25:00,39.13,39.14,39.09,39.11,17000.0,25.4236,25.4301,25.3977,25.4106,17000.0
2009-11-04 12:30:00,39.12,39.13,39.1,39.1,20400.0,25.4171,25.4236,25.4041,25.4041,20400.0
2009-11-04 12:35:00,39.1,39.13,39.1,39.13,10100.0,25.4041,25.4236,25.4041,25.4236,10100.0
2009-11-04 12:40:00,39.14,39.15,39.13,39.14,46400.0,25.4301,25.4366,25.4236,25.4301,46400.0
2009-11-04 12:45:00,39.15,39.15,39.09,39.09,27600.0,25.4366,25.4366,25.3977,25.3977,27600.0
2009-11-04 12:50:00,39.08,39.1,39.07,39.08,29800.0,25.3912,25.4041,25.3847,25.3912,29800.0
2009-11-04 12:55:00,39.09,39.11,39.08,39.1,14900.0,25.3977,25.4106,25.3912,25.4041,14900.0
2009-11-04 13:00:00,39.09,39.1,39.04,39.05,31100.0,25.3977,25.4041,25.3652,25.3717,31100.0
2009-11-04 13:05:00,39.05,39.06,39.02,39.02,36300.0,25.3717,25.3782,25.3522,25.3522,36300.0
2009-11-04 13:10:00,39.02,39.06,39.02,39.03,53200.0,25.3522,25.3782,25.3522,25.3587,53200.0
2009-11-04 13:15:00,39.02,39.02,38.99,39.0,14500.0,25.3522,25.3522,25.3327,25.3392,14500.0
2009-11-04 13:20:00,39.01,39.03,39.0,39.02,52200.0,25.3457,25.3587,25.3392,25.3522,52200.0
2009-11-04 13:25:00,39.02,39.02,38.97,39.0,38300.0,25.3522,25.3522,25.3197,25.3392,38300.0
2009-11-04 13:30:00,38.99,39.03,38.98,39.03,35600.0,25.3327,25.3587,25.3262,25.3587,35600.0
2009-11-04 13:35:00,39.03,39.07,39.02,39.07,36000.0,25.3587,25.3847,25.3522,25.3847,36000.0
2009-11-04 13:40:00,39.07,39.07,39.04,39.05,31500.0,25.3847,25.3847,25.3652,25.3717,31500.0
2009-11-04 13:45:00,39.06,39.07,39.04,39.04,77600.0,25.3782,25.3847,25.3652,25.3652,77600.0
2009-11-04 13:50:00,39.05,39.05,39.01,39.03,18300.0,25.3717,25.3717,25.3457,25.3587,18300.0
2009-11-04 13:55:00,39.03,39.07,39.03,39.05,32500.0,25.3587,25.3847,25.3587,25.3717,32500.0
2009-11-04 14:00:00,39.05,39.08,39.02,39.08,35000.0,25.3717,25.3912,25.3522,25.3912,35000.0
2009-11-04 14:05:00,39.08,39.1,39.06,39.1,42400.0,25.3912,25.4041,25.3782,25.4041,42400.0
2009-11-04 14:10:00,39.1,39.11,39.07,39.09,45000.0,25.4041,25.4106,25.3847,25.3977,45000.0
2009-11-04 14:15:00,39.09,39.23,38.98,38.99,126800.0,25.3977,25.4886,25.3262,25.3327,126800.0
2009-11-04 14:20:00,38.99,39.24,38.97,39.12,256500.0,25.3327,25.4951,25.3197,25.4171,256500.0
2009-11-04 14:25:00,39.12,39.14,38.84,38.88,224300.0,25.4171,25.4301,25.2352,25.2612,224300.0
2009-11-04 14:30:00,38.88,39.23,38.85,39.16,248300.0,25.2612,25.4886,25.2417,25.4431,248300.0
2009-11-04 14:35:00,39.17,39.26,39.16,39.21,129000.0,25.4496,25.5081,25.4431,25.4756,129000.0
2009-11-04 14:40:00,39.21,39.4,39.16,39.29,255000.0,25.4756,25.5991,25.4431,25.5276,255000.0
2009-11-04 14:45:00,39.3,39.36,39.29,39.33,168500.0,25.5341,25.5731,25.5276,25.5536,168500.0
2009-11-04 14:50:00,39.34,39.38,39.3,39.31,87800.0,25.5601,25.5861,25.5341,25.5406,87800.0
2009-11-04 14:55:00,39.32,39.33,39.24,39.31,77600.0,25.5471,25.5536,25.4951,25.5406,77600.0
2009-11-04 15:00:00,39.31,39.32,39.18,39.2,87300.0,25.5406,25.5471,25.4561,25.4691,87300.0
2009-11-04 15:05:00,39.19,39.27,39.19,39.24,46100.0,25.4626,25.5146,25.4626,25.4951,46100.0
2009-11-04 15:10:00,39.23,39.31,39.15,39.22,105500.0,25.4886,25.5406,25.4366,25.4821,105500.0
2009-11-04 15:15:00,39.22,39.29,39.16,39.23,94600.0,25.4821,25.5276,25.4431,25.4886,94600.0
2009-11-04 15:20:00,39.25,39.27,39.18,39.22,66500.0,25.5016,25.5146,25.4561,25.4821,66500.0
2009-11-04 15:25:00,39.23,39.29,39.18,39.21,59900.0,25.4886,25.5276,25.4561,25.4756,59900.0
2009-11-04 15:30:00,39.21,39.23,39.03,39.06,81400.0,25.4756,25.4886,25.3587,25.3782,81400.0
2009-11-04 15:35:00,39.06,39.11,38.94,39.02,126700.0,25.3782,25.4106,25.3002,25.3522,126700.0
2009-11-04 15:40:00,39.01,39.03,38.86,38.91,148200.0,25.3457,25.3587,25.2482,25.2807,148200.0
2009-11-04 15:45:00,38.89,38.92,38.81,38.86,219100.0,25.2677,25.2872,25.2157,25.2482,219100.0
2009-11-04 15:50:00,38.85,38.91,38.76,38.9,229800.0,25.2417,25.2807,25.1832,25.2742,229800.0
2009-11-04 15:55:00,38.91,38.92,38.86,38.92,297100.0,25.2807,25.2872,25.2482,25.2872,297100.0
2009-11-05 09:30:00,39.23,39.24,39.15,39.17,235700.0,25.4886,25.4951,25.4366,25.4496,235700.0
2009-11-05 09:35:00,39.16,39.18,39.07,39.12,205900.0,25.4431,25.4561,25.3847,25.4171,205900.0
2009-11-05 09:40:00,39.12,39.15,39.06,39.11,146000.0,25.4171,25.4366,25.3782,25.4106,146000.0
2009-11-05 09:45:00,39.12,39.31,39.12,39.27,202800.0,25.4171,25.5406,25.4171,25.5146,202800.0
2009-11-05 09:50:00,39.28,39.38,39.28,39.37,92500.0,25.5211,25.5861,25.5211,25.5796,92500.0
2009-11-05 09:55:00,39.35,39.38,39.33,39.35,83700.0,25.5666,25.5861,25.5536,25.5666,83700.0
2009-11-05 10:00:00,39.36,39.44,39.35,39.37,106100.0,25.5731,25.6251,25.5666,25.5796,106100.0
2009-11-05 10:05:00,39.39,39.42,39.34,39.36,118800.0,25.5926,25.6121,25.5601,25.5731,118800.0
2009-11-05 10:10:00,39.37,39.39,39.27,39.28,156400.0,25.5796,25.5926,25.5146,25.5211,156400.0
2009-11-05 10:15:00,39.28,39.33,39.27,39.29,100800.0,25.5211,25.5536,25.5146,25.5276,100800.0
2009-11-05 10:20:00,39.3,39.39,39.3,39.35,106300.0,25.5341,25.5926,25.5341,25.5666,106300.0
2009-11-05 10:25:00,39.35,39.36,39.31,39.31,35300.0,25.5666,25.5731,25.5406,25.5406,35300.0
2009-11-05 10:30:00,39.32,39.37,39.31,39.34,73000.0,25.5471,25.5796,25.5406,25.5601,73000.0
2009-11-05 10:35:00,39.33,39.54,39.33,39.53,106800.0,25.5536,25.69,25.5536,25.6835,106800.0
2009-11-05 10:40:00,39.53,39.54,39.51,39.53,87900.0,25.6835,25.69,25.6705,25.6835,87900.0
2009-11-05 10:45:00,39.52,39.56,39.51,39.55,128300.0,25.677,25.703,25.6705,25.6965,128300.0
2009-11-05 10:50:00,39.54,39.55,39.52,39.54,70300.0,25.69,25.6965,25.677,25.69,70300.0
2009-11-05 10:55:00,39.54,39.55,39.51,39.53,85900.0,25.69,25.6965,25.6705,25.6835,85900.0
2009-11-05 11:00:00,39.54,39.56,39.5,39.5,96200.0,25.69,25.703,25.664,25.664,96200.0
2009-11-05 11:05:00,39.5,39.52,39.49,39.51,58200.0,25.664,25.677,25.6575,25.6705,58200.0
2009-11-05 11:10:00,39.51,39.54,39.47,39.54,147700.0,25.6705,25.69,25.6445,25.69,147700.0
2009-11-05 11:15:00,39.54,39.55,39.44,39.45,64500.0,25.69,25.6965,25.6251,25.6316,64500.0
2009-11-05 11:20:00,39.44,39.49,39.41,39.49,85700.0,25.6251,25.6575,25.6056,25.6575,85700.0
2009-11-05 11:25:00,39.49,39.5,39.44,39.46,48800.0,25.6575,25.664,25.6251,25.638,48800.0
2009-11-05 11:30:00,39.46,39.48,39.44,39.46,55300.0,25.638,25.651,25.6251,25.638,55300.0
2009-11-05 11:35:00,39.46,39.52,39.44,39.5,378100.0,25.638,25.677,25.6251,25.664,378100.0
2009-11-05 11:40:00,39.49,39.51,39.42,39.44,49300.0,25.6575,25.6705,25.6121,25.6251,49300.0
2009-11-05 11:45:00,39.44,39.45,39.36,39.39,220400.0,25.6251,25.6316,25.5731,25.5926,220400.0
2009-11-05 11:50:00,39.39,39.41,39.33,39.36,479600.0,25.5926,25.6056,25.5536,25.5731,479600.0
2009-11-05 11:55:00,39.36,39.37,39.34,39.36,316700.0,25.5731,25.5796,25.5601,25.5731,316700.0
2009-11-05 12:00:00,39.35,39.39,39.32,39.33,108500.0,25.5666,25.5926,25.5471,25.5536,108500.0
2009-11-05 12:05:00,39.33,39.4,39.31,39.38,177200.0,25.5536,25.5991,25.5406,25.5861,177200.0
2009-11-05 12:10:00,39.37,39.39,39.33,39.38,68300.0,25.5796,25.5926,25.5536,25.5861,68300.0
2009-11-05 12:15:00,39.37,39.44,39.36,39.42,67000.0,25.5796,25.6251,25.5731,25.6121,67000.0
2009-11-05 12:20:00,39.42,39.44,39.42,39.42,42200.0,25.6121,25.6251,25.6121,25.6121,42200.0
2009-11-05 12:25:00,39.42,39.44,39.37,39.42,261100.0,25.6121,25.6251,25.5796,25.6121,261100.0
2009-11-05 12:30:00,39.42,39.47,39.39,39.45,189000.0,25.6121,25.6445,25.5926,25.6316,189000.0
2009-11-05 12:35:00,39.46,39.47,39.44,39.44,117900.0,25.638,25.6445,25.6251,25.6251,117900.0
2009-11-05 12:40:00,39.45,39.46,39.42,39.45,199000.0,25.6316,25.638,25.6121,25.6316,199000.0
2009-11-05 12:45:00,39.45,39.5,39.44,39.48,204300.0,25.6316,25.664,25.6251,25.651,204300.0
2009-11-05 12:50:00,39.48,39.49,39.44,39.44,36500.0,25.651,25.6575,25.6251,25.6251,36500.0
2009-11-05 12:55:00,39.44,39.51,39.44,39.5,95500.0,25.6251,25.6705,25.6251,25.664,95500.0
2009-11-05 13:00:00,39.5,39.52,39.48,39.5,72100.0,25.664,25.677,25.651,25.664,72100.0
2009-11-05 13:05:00,39.51,39.51,39.46,39.46,56300.0,25.6705,25.6705,25.638,25.638,56300.0
2009-11-05 13:10:00,39.46,39.51,39.45,39.5,99000.0,25.638,25.6705,25.6316,25.664,99000.0
2009-11-05 13:15:00,39.49,39.52,39.46,39.52,78000.0,25.6575,25.677,25.638,25.677,78000.0
2009-11-05 13:20:00,39.52,39.53,39.46,39.48,119900.0,25.677,25.6835,25.638,25.651,119900.0
2009-11-05 13:25:00,39.49,39.51,39.47,39.47,418700.0,25.6575,25.6705,25.6445,25.6445,418700.0
2009-11-05 13:30:00,39.47,39.52,39.47,39.5,126100.0,25.6445,25.677,25.6445,25.664,126100.0
2009-11-05 13:35:00,39.49,39.53,39.46,39.5,45600.0,25.6575,25.6835,25.638,25.664,45600.0
2009-11-05 13:40:00,39.49,39.54,39.49,39.54,33600.0,25.6575,25.69,25.6575,25.69,33600.0
2009-11-05 13:45:00,39.54,39.6,39.53,39.59,49400.0,25.69,25.729,25.6835,25.7225,49400.0
2009-11-05 13:50:00,39.58,39.58,39.5,39.53,72200.0,25.716,25.716,25.664,25.6835,72200.0
2009-11-05 13:55:00,39.54,39.56,39.51,39.51,60200.0,25.69,25.703,25.6705,25.6705,60200.0
2009-11-05 14:00:00,39.51,39.54,39.5,39.52,106900.0,25.6705,25.69,25.664,25.677,106900.0
2009-11-05 14:05:00,39.53,39.53,39.46,39.48,124700.0,25.6835,25.6835,25.638,25.651,124700.0
2009-11-05 14:10:00,39.49,39.53,39.47,39.51,172300.0,25.6575,25.6835,25.6445,25.6705,172300.0
2009-11-05 14:15:00,39.5,39.54,39.49,39.52,94400.0,25.664,25.69,25.6575,25.677,94400.0
2009-11-05 14:20:00,39.51,39.57,39.5,39.52,116000.0,25.6705,25.7095,25.664,25.677,116000.0
2009-11-05 14:25:00,39.51,39.57,39.51,39.56,136800.0,25.6705,25.7095,25.6705,25.703,136800.0
2009-11-05 14:30:00,39.56,39.58,39.54,39.54,68000.0,25.703,25.716,25.69,25.69,68000.0
2009-11-05 14:35:00,39.55,39.56,39.51,39.52,75700.0,25.6965,25.703,25.6705,25.677,75700.0
2009-11-05 14:40:00,39.52,39.55,39.51,39.52,107400.0,25.677,25.6965,25.6705,25.677,107400.0
2009-11-05 14:45:00,39.53,39.6,39.53,39.56,67900.0,25.6835,25.729,25.6835,25.703,67900.0
2009-11-05 14:50:00,39.56,39.61,39.56,39.58,54000.0,25.703,25.7355,25.703,25.716,54000.0
2009-11-05 14:55:00,39.58,39.65,39.58,39.64,76700.0,25.716,25.7615,25.716,25.755,76700.0
2009-11-05 15:00:00,39.63,39.66,39.58,39.58,80800.0,25.7485,25.768,25.716,25.716,80800.0
2009-11-05 15:05:00,39.58,39.61,39.58,39.6,75800.0,25.716,25.7355,25.716,25.729,75800.0
2009-11-05 15:10:00,39.59,39.62,39.58,39.62,63400.0,25.7225,25.742,25.716,25.742,63400.0
2009-11-05 15:15:00,39.62,39.69,39.61,39.68,58400.0,25.742,25.7875,25.7355,25.781,58400.0
2009-11-05 15:20:00,39.69,39.69,39.59,39.61,43000.0,25.7875,25.7875,25.7225,25.7355,43000.0
2009-11-05 15:25:00,39.62,39.64,39.6,39.63,86600.0,25.742,25.755,25.729,25.7485,86600.0
2009-11-05 15:30:00,39.62,39.62,39.58,39.62,68700.0,25.742,25.742,25.716,25.742,68700.0
2009-11-05 15:35:00,39.62,39.63,39.6,39.63,60300.0,25.742,25.7485,25.729,25.7485,60300.0
2009-11-05 15:40:00,39.63,39.65,39.6,39.61,296600.0,25.7485,25.7615,25.729,25.7355,296600.0
2009-11-05 15:45:00,39.61,39.62,39.57,39.61,126600.0,25.7355,25.742,25.7095,25.7355,126600.0
2009-11-05 15:50:00,39.61,39.67,39.6,39.64,294100.0,25.7355,25.7745,25.729,25.755,294100.0
2009-11-05 15:55:00,39.65,39.72,39.64,39.72,401500.0,25.7615,25.807,25.755,25.807,401500.0
2009-11-06 09:30:00,39.24,39.34,39.22,39.29,447800.0,25.4951,25.5601,25.4821,25.5276,447800.0
2009-11-06 09:35:00,39.29,39.47,39.29,39.44,583800.0,25.5276,25.6445,25.5276,25.6251,583800.0
2009-11-06 09:40:00,39.44,39.64,39.44,39.62,825300.0,25.6251,25.755,25.6251,25.742,825300.0
2009-11-06 09:45:00,39.62,39.73,39.62,39.67,257300.0,25.742,25.8135,25.742,25.7745,257300.0
2009-11-06 09:50:00,39.67,39.71,39.62,39.66,192900.0,25.7745,25.8005,25.742,25.768,192900.0
2009-11-06 09:55:00,39.67,39.77,39.66,39.74,147100.0,25.7745,25.8395,25.768,25.82,147100.0
2009-11-06 10:00:00,39.73,39.81,39.71,39.72,262400.0,25.8135,25.8655,25.8005,25.807,262400.0
2009-11-06 10:05:00,39.71,39.77,39.66,39.73,216700.0,25.8005,25.8395,25.768,25.8135,216700.0
2009-11-06 10:10:00,39.73,39.73,39.67,39.68,605200.0,25.8135,25.8135,25.7745,25.781,605200.0
2009-11-06 10:15:00,39.69,39.69,39.65,39.66,98600.0,25.7875,25.7875,25.7615,25.768,98600.0
2009-11-06 10:20:00,39.66,39.66,39.6,39.63,108400.0,25.768,25.768,25.729,25.7485,108400.0
2009-11-06 10:25:00,39.63,39.63,39.44,39.44,307100.0,25.7485,25.7485,25.6251,25.6251,307100.0
2009-11-06 10:30:00,39.43,39.48,39.35,39.46,300500.0,25.6186,25.651,25.5666,25.638,300500.0
2009-11-06 10:35:00,39.46,39.46,39.37,39.45,158700.0,25.638,25.638,25.5796,25.6316,158700.0
2009-11-06 10:40:00,39.45,39.47,39.36,39.39,84900.0,25.6316,25.6445,25.5731,25.5926,84900.0
2009-11-06 10:45:00,39.38,39.49,39.33,39.46,85600.0,25.5861,25.6575,25.5536,25.638,85600.0
2009-11-06 10:50:00,39.45,39.5,39.37,39.5,88500.0,25.6316,25.664,25.5796,25.664,88500.0
2009-11-06 10:55:00,39.5,39.56,39.47,39.53,68500.0,25.664,25.703,25.6445,25.6835,68500.0
2009-11-06 11:00:00,39.53,39.54,39.49,39.54,83300.0,25.6835,25.69,25.6575,25.69,83300.0
2009-11-06 11:05:00,39.55,39.6,39.48,39.59,175500.0,25.6965,25.729,25.651,25.7225,175500.0
2009-11-06 11:10:00,39.59,39.59,39.5,39.51,77100.0,25.7225,25.7225,25.664,25.6705,77100.0
2009-11-06 11:15:00,39.52,39.55,39.5,39.53,43500.0,25.677,25.6965,25.664,25.6835,43500.0
2009-11-06 11:20:00,39.53,39.53,39.42,39.45,57400.0,25.6835,25.6835,25.6121,25.6316,57400.0
2009-11-06 11:25:00,39.44,39.54,39.4,39.54,65300.0,25.6251,25.69,25.5991,25.69,65300.0
2009-11-06 11:30:00,39.53,39.58,39.5,39.53,78600.0,25.6835,25.716,25.664,25.6835,78600.0
2009-11-06 11:35:00,39.51,39.52,39.47,39.5,57600.0,25.6705,25.677,25.6445,25.664,57600.0
2009-11-06 11:40:00,39.5,39.59,39.5,39.56,104000.0,25.664,25.7225,25.664,25.703,104000.0
2009-11-06 11:45:00,39.56,39.56,39.52,39.53,70700.0,25.703,25.703,25.677,25.6835,70700.0
2009-11-06 11:50:00,39.53,39.58,39.51,39.57,126700.0,25.6835,25.716,25.6705,25.7095,126700.0
2009-11-06 11:55:00,39.57,39.57,39.5,39.52,45300.0,25.7095,25.7095,25.664,25.677,45300.0
2009-11-06 12:00:00,39.52,39.57,39.51,39.54,55400.0,25.677,25.7095,25.6705,25.69,55400.0
2009-11-06 12:05:00,39.54,39.57,39.53,39.57,31600.0,25.69,25.7095,25.6835,25.7095,31600.0
2009-11-06 12:10:00,39.57,39.66,39.57,39.65,53300.0,25.7095,25.768,25.7095,25.7615,53300.0
2009-11-06 12:15:00,39.66,39.67,39.6,39.61,22600.0,25.768,25.7745,25.729,25.7355,22600.0
2009-11-06 12:20:00,39.62,39.65,39.61,39.63,32900.0,25.742,25.7615,25.7355,25.7485,32900.0
2009-11-06 12:25:00,39.63,39.66,39.61,39.62,47100.0,25.7485,25.768,25.7355,25.742,47100.0
2009-11-06 12:30:00,39.62,39.64,39.61,39.64,35800.0,25.742,25.755,25.7355,25.755,35800.0
2009-11-06 12:35:00,39.64,39.66,39.55,39.59,80700.0,25.755,25.768,25.6965,25.7225,80700.0
2009-11-06 12:40:00,39.59,39.59,39.51,39.54,38300.0,25.7225,25.7225,25.6705,25.69,38300.0
2009-11-06 12:45:00,39.54,39.54,39.48,39.48,31900.0,25.69,25.69,25.651,25.651,31900.0
2009-11-06 12:50:00,39.49,39.55,39.48,39.5,51600.0,25.6575,25.6965,25.651,25.664,51600.0
2009-11-06 12:55:00,39.51,39.55,39.5,39.52,17500.0,25.6705,25.6965,25.664,25.677,17500.0
2009-11-06 13:00:00,39.53,39.53,39.44,39.44,16700.0,25.6835,25.6835,25.6251,25.6251,16700.0
2009-11-06 13:05:00,39.44,39.52,39.44,39.51,22800.0,25.6251,25.677,25.6251,25.6705,22800.0
2009-11-06 13:10:00,39.5,39.56,39.48,39.56,31200.0,25.664,25.703,25.651,25.703,31200.0
2009-11-06 13:15:00,39.57,39.6,39.56,39.6,45600.0,25.7095,25.729,25.703,25.729,45600.0
2009-11-06 13:20:00,39.6,39.63,39.58,39.6,159800.0,25.729,25.7485,25.716,25.729,159800.0
2009-11-06 13:25:00,39.6,39.6,39.56,39.59,53400.0,25.729,25.729,25.703,25.7225,53400.0
2009-11-06 13:30:00,39.58,39.61,39.57,39.61,218100.0,25.716,25.7355,25.7095,25.7355,218100.0
2009-11-06 13:35:00,39.6,39.66,39.59,39.59,135200.0,25.729,25.768,25.7225,25.7225,135200.0
2009-11-06 13:40:00,39.59,39.61,39.57,39.58,39200.0,25.7225,25.7355,25.7095,25.716,39200.0
2009-11-06 13:45:00,39.58,39.61,39.53,39.55,82100.0,25.716,25.7355,25.6835,25.6965,82100.0
2009-11-06 13:50:00,39.56,39.57,39.52,39.55,67000.0,25.703,25.7095,25.677,25.6965,67000.0
2009-11-06 13:55:00,39.55,39.55,39.52,39.54,35300.0,25.6965,25.6965,25.677,25.69,35300.0
2009-11-06 14:00:00,39.54,39.57,39.51,39.55,27500.0,25.69,25.7095,25.6705,25.6965,27500.0
2009-11-06 14:05:00,39.55,39.57,39.48,39.53,54400.0,25.6965,25.7095,25.651,25.6835,54400.0
2009-11-06 14:10:00,39.52,39.55,39.51,39.51,65100.0,25.677,25.6965,25.6705,25.6705,65100.0
2009-11-06 14:15:00,39.51,39.53,39.51,39.52,19900.0,25.6705,25.6835,25.6705,25.677,19900.0
2009-11-06 14:20:00,39.52,39.56,39.51,39.56,59000.0,25.677,25.703,25.6705,25.703,59000.0
2009-11-06 14:25:00,39.55,39.59,39.53,39.56,185500.0,25.6965,25.7225,25.6835,25.703,185500.0
2009-11-06 14:30:00,39.56,39.56,39.54,39.55,25400.0,25.703,25.703,25.69,25.6965,25400.0
2009-11-06 14:35:00,39.54,39.58,39.53,39.57,66400.0,25.69,25.716,25.6835,25.7095,66400.0
2009-11-06 14:40:00,39.57,39.58,39.54,39.55,68500.0,25.7095,25.716,25.69,25.6965,68500.0
2009-11-06 14:45:00,39.54,39.55,39.51,39.54,58700.0,25.69,25.6965,25.6705,25.69,58700.0
2009-11-06 14:50:00,39.53,39.54,39.47,39.48,70200.0,25.6835,25.69,25.6445,25.651,70200.0
2009-11-06 14:55:00,39.48,39.49,39.47,39.47,46600.0,25.651,25.6575,25.6445,25.6445,46600.0
2009-11-06 15:00:00,39.47,39.47,39.42,39.44,83200.0,25.6445,25.6445,25.6121,25.6251,83200.0
2009-11-06 15:05:00,39.44,39.46,39.44,39.45,54900.0,25.6251,25.638,25.6251,25.6316,54900.0
2009-11-06 15:10:00,39.46,39.5,39.45,39.45,50200.0,25.638,25.664,25.6316,25.6316,50200.0
2009-11-06 15:15:00,39.45,39.49,39.44,39.48,144700.0,25.6316,25.6575,25.6251,25.651,144700.0
2009-11-06 15:20:00,39.49,39.52,39.45,39.49,252500.0,25.6575,25.677,25.6316,25.6575,252500.0
2009-11-06 15:25:00,39.49,39.54,39.49,39.54,108200.0,25.6575,25.69,25.6575,25.69,108200.0
2009-11-06 15:30:00,39.54,39.55,39.51,39.53,80800.0,25.69,25.6965,25.6705,25.6835,80800.0
2009-11-06 15:35:00,39.54,39.58,39.51,39.53,87000.0,25.69,25.716,25.6705,25.6835,87000.0
2009-11-06 15:40:00,39.54,39.6,39.54,39.6,37900.0,25.69,25.729,25.69,25.729,37900.0
2009-11-06 15:45:00,39.59,39.6,39.53,39.58,52700.0,25.7225,25.729,25.6835,25.716,52700.0
2009-11-06 15:50:00,39.57,39.62,39.55,39.61,90100.0,25.7095,25.742,25.6965,25.7355,90100.0
2009-11-06 15:55:00,39.62,39.62,39.57,39.6,216700.0,25.742,25.742,25.7095,25.729,216700.0
2009-11-09 09:30:00,40.35,40.44,40.33,40.38,525100.0,26.2163,26.2748,26.2033,26.2358,525100.0
2009-11-09 09:35:00,40.38,40.57,40.37,40.56,381500.0,26.2358,26.3592,26.2293,26.3527,381500.0
2009-11-09 09:40:00,40.56,40.6,40.53,40.56,315800.0,26.3527,26.3787,26.3333,26.3527,315800.0
2009-11-09 09:45:00,40.56,40.6,40.54,40.57,280600.0,26.3527,26.3787,26.3397,26.3592,280600.0
2009-11-09 09:50:00,40.58,40.64,40.54,40.63,304900.0,26.3657,26.4047,26.3397,26.3982,304900.0
2009-11-09 09:55:00,40.63,40.63,40.56,40.61,125200.0,26.3982,26.3982,26.3527,26.3852,125200.0
2009-11-09 10:00:00,40.61,40.69,40.61,40.68,425400.0,26.3852,26.4372,26.3852,26.4307,425400.0
2009-11-09 10:05:00,40.68,40.75,40.68,40.72,302000.0,26.4307,26.4762,26.4307,26.4567,302000.0
2009-11-09 10:10:00,40.73,40.74,40.66,40.67,235700.0,26.4632,26.4697,26.4177,26.4242,235700.0
2009-11-09 10:15:00,40.67,40.73,40.66,40.7,164700.0,26.4242,26.4632,26.4177,26.4437,164700.0
2009-11-09 10:20:00,40.7,40.73,40.64,40.66,164800.0,26.4437,26.4632,26.4047,26.4177,164800.0
2009-11-09 10:25:00,40.65,40.68,40.61,40.66,85900.0,26.4112,26.4307,26.3852,26.4177,85900.0
2009-11-09 10:30:00,40.65,40.68,40.63,40.67,100900.0,26.4112,26.4307,26.3982,26.4242,100900.0
2009-11-09 10:35:00,40.68,40.69,40.64,40.65,104600.0,26.4307,26.4372,26.4047,26.4112,104600.0
2009-11-09 10:40:00,40.66,40.74,40.65,40.7,74100.0,26.4177,26.4697,26.4112,26.4437,74100.0
2009-11-09 10:45:00,40.7,40.73,40.68,40.71,60600.0,26.4437,26.4632,26.4307,26.4502,60600.0
2009-11-09 10:50:00,40.7,40.74,40.68,40.73,76100.0,26.4437,26.4697,26.4307,26.4632,76100.0
2009-11-09 10:55:00,40.72,40.73,40.67,40.72,222200.0,26.4567,26.4632,26.4242,26.4567,222200.0
2009-11-09 11:00:00,40.72,40.72,40.68,40.69,113800.0,26.4567,26.4567,26.4307,26.4372,113800.0
2009-11-09 11:05:00,40.69,40.73,40.66,40.71,75700.0,26.4372,26.4632,26.4177,26.4502,75700.0
2009-11-09 11:10:00,40.71,40.75,40.7,40.73,124300.0,26.4502,26.4762,26.4437,26.4632,124300.0
2009-11-09 11:15:00,40.73,40.79,40.73,40.77,92700.0,26.4632,26.5022,26.4632,26.4892,92700.0
2009-11-09 11:20:00,40.77,40.81,40.75,40.78,176200.0,26.4892,26.5152,26.4762,26.4957,176200.0
2009-11-09 11:25:00,40.79,40.81,40.76,40.79,182200.0,26.5022,26.5152,26.4827,26.5022,182200.0
2009-11-09 11:30:00,40.79,40.82,40.77,40.79,71600.0,26.5022,26.5217,26.4892,26.5022,71600.0
2009-11-09 11:35:00,40.79,40.81,40.79,40.81,17000.0,26.5022,26.5152,26.5022,26.5152,17000.0
2009-11-09 11:40:00,40.8,40.82,40.79,40.82,88300.0,26.5087,26.5217,26.5022,26.5217,88300.0
2009-11-09 11:45:00,40.82,40.87,40.81,40.85,227400.0,26.5217,26.5542,26.5152,26.5412,227400.0
2009-11-09 11:50:00,40.85,40.86,40.81,40.82,93300.0,26.5412,26.5477,26.5152,26.5217,93300.0
2009-11-09 11:55:00,40.83,40.84,40.82,40.83,36300.0,26.5282,26.5347,26.5217,26.5282,36300.0
2009-11-09 12:00:00,40.83,40.85,40.81,40.83,99400.0,26.5282,26.5412,26.5152,26.5282,99400.0
2009-11-09 12:05:00,40.83,40.87,40.83,40.86,193000.0,26.5282,26.5542,26.5282,26.5477,193000.0
2009-11-09 12:10:00,40.85,40.88,40.85,40.86,85600.0,26.5412,26.5607,26.5412,26.5477,85600.0
2009-11-09 12:15:00,40.86,40.88,40.85,40.86,147300.0,26.5477,26.5607,26.5412,26.5477,147300.0
2009-11-09 12:20:00,40.86,40.88,40.84,40.84,177500.0,26.5477,26.5607,26.5347,26.5347,177500.0
2009-11-09 12:25:00,40.84,40.87,40.83,40.84,56700.0,26.5347,26.5542,26.5282,26.5347,56700.0
2009-11-09 12:30:00,40.84,40.85,40.83,40.84,50900.0,26.5347,26.5412,26.5282,26.5347,50900.0
2009-11-09 12:35:00,40.83,40.85,40.83,40.84,37000.0,26.5282,26.5412,26.5282,26.5347,37000.0
2009-11-09 12:40:00,40.84,40.86,40.82,40.84,187900.0,26.5347,26.5477,26.5217,26.5347,187900.0
2009-11-09 12:45:00,40.83,40.86,40.83,40.84,114800.0,26.5282,26.5477,26.5282,26.5347,114800.0
2009-11-09 12:50:00,40.83,40.86,40.82,40.86,68900.0,26.5282,26.5477,26.5217,26.5477,68900.0
2009-11-09 12:55:00,40.85,40.88,40.84,40.87,110600.0,26.5412,26.5607,26.5347,26.5542,110600.0
2009-11-09 13:00:00,40.87,40.89,40.87,40.89,103200.0,26.5542,26.5672,26.5542,26.5672,103200.0
2009-11-09 13:05:00,40.89,40.92,40.86,40.86,114700.0,26.5672,26.5866,26.5477,26.5477,114700.0
2009-11-09 13:10:00,40.86,40.89,40.85,40.87,210600.0,26.5477,26.5672,26.5412,26.5542,210600.0
2009-11-09 13:15:00,40.86,40.86,40.81,40.82,108600.0,26.5477,26.5477,26.5152,26.5217,108600.0
2009-11-09 13:20:00,40.82,40.83,40.8,40.81,102900.0,26.5217,26.5282,26.5087,26.5152,102900.0
2009-11-09 13:25:00,40.81,40.83,40.81,40.83,31700.0,26.5152,26.5282,26.5152,26.5282,31700.0
2009-11-09 13:30:00,40.83,40.85,40.81,40.81,91800.0,26.5282,26.5412,26.5152,26.5152,91800.0
2009-11-09 13:35:00,40.8,40.9,40.8,40.9,80900.0,26.5087,26.5736,26.5087,26.5736,80900.0
2009-11-09 13:40:00,40.89,40.91,40.88,40.88,143300.0,26.5672,26.5801,26.5607,26.5607,143300.0
2009-11-09 13:45:00,40.88,40.89,40.79,40.84,286100.0,26.5607,26.5672,26.5022,26.5347,286100.0
2009-11-09 13:50:00,40.85,40.86,40.83,40.84,17800.0,26.5412,26.5477,26.5282,26.5347,17800.0
2009-11-09 13:55:00,40.83,40.86,40.81,40.86,103400.0,26.5282,26.5477,26.5152,26.5477,103400.0
2009-11-09 14:00:00,40.86,40.89,40.84,40.87,71000.0,26.5477,26.5672,26.5347,26.5542,71000.0
2009-11-09 14:05:00,40.87,40.88,40.86,40.87,29200.0,26.5542,26.5607,26.5477,26.5542,29200.0
2009-11-09 14:10:00,40.87,40.88,40.85,40.87,97000.0,26.5542,26.5607,26.5412,26.5542,97000.0
2009-11-09 14:15:00,40.86,40.88,40.83,40.85,55400.0,26.5477,26.5607,26.5282,26.5412,55400.0
2009-11-09 14:20:00,40.86,40.89,40.85,40.88,45700.0,26.5477,26.5672,26.5412,26.5607,45700.0
2009-11-09 14:25:00,40.88,40.89,40.85,40.88,49100.0,26.5607,26.5672,26.5412,26.5607,49100.0
2009-11-09 14:30:00,40.88,40.92,40.87,40.92,123600.0,26.5607,26.5866,26.5542,26.5866,123600.0
2009-11-09 14:35:00,40.92,40.93,40.9,40.93,135400.0,26.5866,26.5931,26.5736,26.5931,135400.0
2009-11-09 14:40:00,40.92,40.95,40.92,40.94,90200.0,26.5866,26.6061,26.5866,26.5996,90200.0
2009-11-09 14:45:00,40.94,40.99,40.94,40.98,287100.0,26.5996,26.6321,26.5996,26.6256,287100.0
2009-11-09 14:50:00,40.98,40.98,40.96,40.96,95300.0,26.6256,26.6256,26.6126,26.6126,95300.0
2009-11-09 14:55:00,40.96,40.98,40.95,40.98,85000.0,26.6126,26.6256,26.6061,26.6256,85000.0
2009-11-09 15:00:00,40.97,40.97,40.95,40.96,265200.0,26.6191,26.6191,26.6061,26.6126,265200.0
2009-11-09 15:05:00,40.95,40.95,40.91,40.91,114000.0,26.6061,26.6061,26.5801,26.5801,114000.0
2009-11-09 15:10:00,40.91,40.93,40.9,40.92,52600.0,26.5801,26.5931,26.5736,26.5866,52600.0
2009-11-09 15:15:00,40.93,40.93,40.9,40.92,72900.0,26.5931,26.5931,26.5736,26.5866,72900.0
2009-11-09 15:20:00,40.92,40.92,40.89,40.9,80300.0,26.5866,26.5866,26.5672,26.5736,80300.0
2009-11-09 15:25:00,40.91,40.91,40.87,40.88,122800.0,26.5801,26.5801,26.5542,26.5607,122800.0
2009-11-09 15:30:00,40.87,40.88,40.83,40.84,45400.0,26.5542,26.5607,26.5282,26.5347,45400.0
2009-11-09 15:35:00,40.85,40.87,40.83,40.84,106700.0,26.5412,26.5542,26.5282,26.5347,106700.0
2009-11-09 15:40:00,40.83,40.88,40.83,40.87,92900.0,26.5282,26.5607,26.5282,26.5542,92900.0
2009-11-09 15:45:00,40.88,40.92,40.86,40.89,119400.0,26.5607,26.5866,26.5477,26.5672,119400.0
2009-11-09 15:50:00,40.89,40.96,40.89,40.94,141900.0,26.5672,26.6126,26.5672,26.5996,141900.0
2009-11-09 15:55:00,40.94,40.95,40.91,40.91,325200.0,26.5996,26.6061,26.5801,26.5801,325200.0
2009-11-10 09:30:00,40.53,40.62,40.51,40.61,316500.0,26.3333,26.3917,26.3203,26.3852,316500.0
2009-11-10 09:35:00,40.61,40.68,40.59,40.65,136800.0,26.3852,26.4307,26.3722,26.4112,136800.0
2009-11-10 09:40:00,40.66,40.76,40.62,40.74,322900.0,26.4177,26.4827,26.3917,26.4697,322900.0
2009-11-10 09:45:00,40.74,40.77,40.71,40.74,127700.0,26.4697,26.4892,26.4502,26.4697,127700.0
2009-11-10 09:50:00,40.74,40.81,40.73,40.8,156400.0,26.4697,26.5152,26.4632,26.5087,156400.0
2009-11-10 09:55:00,40.79,40.8,40.73,40.74,122400.0,26.5022,26.5087,26.4632,26.4697,122400.0
2009-11-10 10:00:00,40.73,40.73,40.64,40.66,172100.0,26.4632,26.4632,26.4047,26.4177,172100.0
2009-11-10 10:05:00,40.66,40.74,40.64,40.72,190500.0,26.4177,26.4697,26.4047,26.4567,190500.0
2009-11-10 10:10:00,40.72,40.8,40.71,40.77,156700.0,26.4567,26.5087,26.4502,26.4892,156700.0
2009-11-10 10:15:00,40.77,40.8,40.76,40.8,46000.0,26.4892,26.5087,26.4827,26.5087,46000.0
2009-11-10 10:20:00,40.8,40.83,40.79,40.82,93100.0,26.5087,26.5282,26.5022,26.5217,93100.0
2009-11-10 10:25:00,40.81,40.84,40.8,40.83,36900.0,26.5152,26.5347,26.5087,26.5282,36900.0
2009-11-10 10:30:00,40.85,40.89,40.85,40.89,43300.0,26.5412,26.5672,26.5412,26.5672,43300.0
2009-11-10 10:35:00,40.88,40.88,40.8,40.8,69700.0,26.5607,26.5607,26.5087,26.5087,69700.0
2009-11-10 10:40:00,40.8,40.84,40.76,40.76,68600.0,26.5087,26.5347,26.4827,26.4827,68600.0
2009-11-10 10:45:00,40.75,40.77,40.72,40.72,70700.0,26.4762,26.4892,26.4567,26.4567,70700.0
2009-11-10 10:50:00,40.73,40.73,40.61,40.64,92300.0,26.4632,26.4632,26.3852,26.4047,92300.0
2009-11-10 10:55:00,40.64,40.68,40.62,40.64,64400.0,26.4047,26.4307,26.3917,26.4047,64400.0
2009-11-10 11:00:00,40.64,40.69,40.64,40.69,44300.0,26.4047,26.4372,26.4047,26.4372,44300.0
2009-11-10 11:05:00,40.68,40.69,40.55,40.6,84500.0,26.4307,26.4372,26.3462,26.3787,84500.0
2009-11-10 11:10:00,40.61,40.65,40.54,40.59,116800.0,26.3852,26.4112,26.3397,26.3722,116800.0
2009-11-10 11:15:00,40.6,40.6,40.54,40.57,139400.0,26.3787,26.3787,26.3397,26.3592,139400.0
2009-11-10 11:20:00,40.57,40.63,40.56,40.59,43800.0,26.3592,26.3982,26.3527,26.3722,43800.0
2009-11-10 11:25:00,40.59,40.62,40.58,40.61,44400.0,26.3722,26.3917,26.3657,26.3852,44400.0
2009-11-10 11:30:00,40.61,40.62,40.55,40.55,35900.0,26.3852,26.3917,26.3462,26.3462,35900.0
2009-11-10 11:35:00,40.56,40.67,40.55,40.65,86100.0,26.3527,26.4242,26.3462,26.4112,86100.0
2009-11-10 11:40:00,40.64,40.68,40.61,40.64,53000.0,26.4047,26.4307,26.3852,26.4047,53000.0
2009-11-10 11:45:00,40.64,40.7,40.63,40.7,25000.0,26.4047,26.4437,26.3982,26.4437,25000.0
2009-11-10 11:50:00,40.69,40.69,40.63,40.65,35300.0,26.4372,26.4372,26.3982,26.4112,35300.0
2009-11-10 11:55:00,40.66,40.67,40.61,40.61,22400.0,26.4177,26.4242,26.3852,26.3852,22400.0
2009-11-10 12:00:00,40.61,40.62,40.57,40.58,32000.0,26.3852,26.3917,26.3592,26.3657,32000.0
2009-11-10 12:05:00,40.58,40.6,40.56,40.6,31600.0,26.3657,26.3787,26.3527,26.3787,31600.0
2009-11-10 12:10:00,40.6,40.6,40.56,40.58,51200.0,26.3787,26.3787,26.3527,26.3657,51200.0
2009-11-10 12:15:00,40.58,40.6,40.56,40.59,20700.0,26.3657,26.3787,26.3527,26.3722,20700.0
2009-11-10 12:20:00,40.58,40.59,40.51,40.52,48700.0,26.3657,26.3722,26.3203,26.3268,48700.0
2009-11-10 12:25:00,40.52,40.53,40.42,40.42,91900.0,26.3268,26.3333,26.2618,26.2618,91900.0
2009-11-10 12:30:00,40.42,40.46,40.4,40.45,173600.0,26.2618,26.2878,26.2488,26.2813,173600.0
2009-11-10 12:35:00,40.45,40.48,40.44,40.47,81200.0,26.2813,26.3008,26.2748,26.2943,81200.0
2009-11-10 12:40:00,40.46,40.5,40.46,40.48,26200.0,26.2878,26.3138,26.2878,26.3008,26200.0
2009-11-10 12:45:00,40.49,40.5,40.47,40.49,37700.0,26.3073,26.3138,26.2943,26.3073,37700.0
2009-11-10 12:50:00,40.48,40.53,40.48,40.53,31400.0,26.3008,26.3333,26.3008,26.3333,31400.0
2009-11-10 12:55:00,40.53,40.6,40.53,40.59,47800.0,26.3333,26.3787,26.3333,26.3722,47800.0
2009-11-10 13:00:00,40.6,40.61,40.56,40.59,64600.0,26.3787,26.3852,26.3527,26.3722,64600.0
2009-11-10 13:05:00,40.59,40.59,40.55,40.57,32200.0,26.3722,26.3722,26.3462,26.3592,32200.0
2009-11-10 13:10:00,40.57,40.59,40.52,40.55,56800.0,26.3592,26.3722,26.3268,26.3462,56800.0
2009-11-10 13:15:00,40.53,40.58,40.51,40.57,57700.0,26.3333,26.3657,26.3203,26.3592,57700.0
2009-11-10 13:20:00,40.56,40.58,40.53,40.56,29800.0,26.3527,26.3657,26.3333,26.3527,29800.0
2009-11-10 13:25:00,40.56,40.56,40.53,40.54,34300.0,26.3527,26.3527,26.3333,26.3397,34300.0
2009-11-10 13:30:00,40.54,40.57,40.54,40.57,41900.0,26.3397,26.3592,26.3397,26.3592,41900.0
2009-11-10 13:35:00,40.56,40.6,40.56,40.56,28800.0,26.3527,26.3787,26.3527,26.3527,28800.0
2009-11-10 13:40:00,40.56,40.57,40.52,40.56,25900.0,26.3527,26.3592,26.3268,26.3527,25900.0
2009-11-10 13:45:00,40.56,40.56,40.53,40.54,48900.0,26.3527,26.3527,26.3333,26.3397,48900.0
2009-11-10 13:50:00,40.54,40.59,40.53,40.58,38400.0,26.3397,26.3722,26.3333,26.3657,38400.0
2009-11-10 13:55:00,40.59,40.62,40.55,40.61,127000.0,26.3722,26.3917,26.3462,26.3852,127000.0
2009-11-10 14:00:00,40.61,40.64,40.59,40.63,84900.0,26.3852,26.4047,26.3722,26.3982,84900.0
2009-11-10 14:05:00,40.64,40.7,40.63,40.7,50200.0,26.4047,26.4437,26.3982,26.4437,50200.0
2009-11-10 14:10:00,40.69,40.7,40.68,40.69,26200.0,26.4372,26.4437,26.4307,26.4372,26200.0
2009-11-10 14:15:00,40.69,40.7,40.65,40.66,27900.0,26.4372,26.4437,26.4112,26.4177,27900.0
2009-11-10 14:20:00,40.66,40.7,40.65,40.7,76000.0,26.4177,26.4437,26.4112,26.4437,76000.0
2009-11-10 14:25:00,40.69,40.73,40.68,40.72,61300.0,26.4372,26.4632,26.4307,26.4567,61300.0
2009-11-10 14:30:00,40.71,40.77,40.71,40.76,67800.0,26.4502,26.4892,26.4502,26.4827,67800.0
2009-11-10 14:35:00,40.76,40.77,40.74,40.75,54300.0,26.4827,26.4892,26.4697,26.4762,54300.0
2009-11-10 14:40:00,40.76,40.77,40.72,40.72,62800.0,26.4827,26.4892,26.4567,26.4567,62800.0
2009-11-10 14:45:00,40.74,40.74,40.71,40.74,94300.0,26.4697,26.4697,26.4502,26.4697,94300.0
2009-11-10 14:50:00,40.74,40.76,40.72,40.74,53000.0,26.4697,26.4827,26.4567,26.4697,53000.0
2009-11-10 14:55:00,40.74,40.78,40.72,40.76,148700.0,26.4697,26.4957,26.4567,26.4827,148700.0
2009-11-10 15:00:00,40.75,40.75,40.72,40.72,110000.0,26.4762,26.4762,26.4567,26.4567,110000.0
2009-11-10 15:05:00,40.73,40.74,40.71,40.72,35400.0,26.4632,26.4697,26.4502,26.4567,35400.0
2009-11-10 15:10:00,40.73,40.77,40.71,40.74,91800.0,26.4632,26.4892,26.4502,26.4697,91800.0
2009-11-10 15:15:00,40.74,40.82,40.73,40.78,104200.0,26.4697,26.5217,26.4632,26.4957,104200.0
2009-11-10 15:20:00,40.79,40.8,40.77,40.79,42600.0,26.5022,26.5087,26.4892,26.5022,42600.0
2009-11-10 15:25:00,40.8,40.8,40.78,40.79,86900.0,26.5087,26.5087,26.4957,26.5022,86900.0
2009-11-10 15:30:00,40.79,40.8,40.74,40.76,234000.0,26.5022,26.5087,26.4697,26.4827,234000.0
2009-11-10 15:35:00,40.76,40.79,40.74,40.76,177200.0,26.4827,26.5022,26.4697,26.4827,177200.0
2009-11-10 15:40:00,40.76,40.77,40.7,40.72,87200.0,26.4827,26.4892,26.4437,26.4567,87200.0
2009-11-10 15:45:00,40.73,40.74,40.7,40.74,160200.0,26.4632,26.4697,26.4437,26.4697,160200.0
2009-11-10 15:50:00,40.74,40.76,40.69,40.7,81700.0,26.4697,26.4827,26.4372,26.4437,81700.0
2009-11-10 15:55:00,40.7,40.73,40.68,40.69,256700.0,26.4437,26.4632,26.4307,26.4372,256700.0
2009-11-11 09:30:00,41.28,41.28,41.1,41.19,218000.0,26.8205,26.8205,26.7036,26.7621,218000.0
2009-11-11 09:35:00,41.19,41.21,41.15,41.16,390700.0,26.7621,26.7751,26.7361,26.7426,390700.0
2009-11-11 09:40:00,41.17,41.17,41.1,41.14,100900.0,26.7491,26.7491,26.7036,26.7296,100900.0
2009-11-11 09:45:00,41.14,41.14,41.03,41.07,190600.0,26.7296,26.7296,26.6581,26.6841,190600.0
2009-11-11 09:50:00,41.07,41.09,41.05,41.06,129200.0,26.6841,26.6971,26.6711,26.6776,129200.0
2009-11-11 09:55:00,41.07,41.19,41.07,41.17,146600.0,26.6841,26.7621,26.6841,26.7491,146600.0
2009-11-11 10:00:00,41.17,41.23,41.17,41.2,105200.0,26.7491,26.7881,26.7491,26.7686,105200.0
2009-11-11 10:05:00,41.21,41.26,41.21,41.23,214700.0,26.7751,26.8075,26.7751,26.7881,214700.0
2009-11-11 10:10:00,41.24,41.32,41.24,41.31,82700.0,26.7946,26.8465,26.7946,26.84,82700.0
2009-11-11 10:15:00,41.32,41.35,41.3,41.32,177200.0,26.8465,26.866,26.8335,26.8465,177200.0
2009-11-11 10:20:00,41.31,41.35,41.29,41.35,99700.0,26.84,26.866,26.827,26.866,99700.0
2009-11-11 10:25:00,41.34,41.34,41.27,41.28,139400.0,26.8595,26.8595,26.814,26.8205,139400.0
2009-11-11 10:30:00,41.28,41.28,41.2,41.24,77300.0,26.8205,26.8205,26.7686,26.7946,77300.0
2009-11-11 10:35:00,41.23,41.25,41.19,41.2,61300.0,26.7881,26.8011,26.7621,26.7686,61300.0
2009-11-11 10:40:00,41.2,41.23,41.08,41.1,113100.0,26.7686,26.7881,26.6906,26.7036,113100.0
2009-11-11 10:45:00,41.11,41.12,41.02,41.04,141000.0,26.7101,26.7166,26.6516,26.6646,141000.0
2009-11-11 10:50:00,41.05,41.05,40.91,40.96,222200.0,26.6711,26.6711,26.5801,26.6126,222200.0
2009-11-11 10:55:00,40.97,41.0,40.92,41.0,141400.0,26.6191,26.6386,26.5866,26.6386,141400.0
2009-11-11 11:00:00,41.0,41.03,40.97,41.03,104900.0,26.6386,26.6581,26.6191,26.6581,104900.0
2009-11-11 11:05:00,41.03,41.03,40.87,40.87,93100.0,26.6581,26.6581,26.5542,26.5542,93100.0
2009-11-11 11:10:00,40.86,40.96,40.85,40.92,116400.0,26.5477,26.6126,26.5412,26.5866,116400.0
2009-11-11 11:15:00,40.92,40.98,40.87,40.96,131200.0,26.5866,26.6256,26.5542,26.6126,131200.0
2009-11-11 11:20:00,40.97,41.01,40.94,40.98,125100.0,26.6191,26.6451,26.5996,26.6256,125100.0
2009-11-11 11:25:00,40.98,40.99,40.91,40.96,97700.0,26.6256,26.6321,26.5801,26.6126,97700.0
2009-11-11 11:30:00,40.97,41.0,40.95,40.99,94700.0,26.6191,26.6386,26.6061,26.6321,94700.0
2009-11-11 11:35:00,41.0,41.05,40.97,41.01,67000.0,26.6386,26.6711,26.6191,26.6451,67000.0
2009-11-11 11:40:00,41.02,41.04,41.01,41.02,15500.0,26.6516,26.6646,26.6451,26.6516,15500.0
2009-11-11 11:45:00,41.03,41.04,41.0,41.01,23200.0,26.6581,26.6646,26.6386,26.6451,23200.0
2009-11-11 11:50:00,41.01,41.01,40.87,40.9,122000.0,26.6451,26.6451,26.5542,26.5736,122000.0
2009-11-11 11:55:00,40.89,40.92,40.82,40.88,95200.0,26.5672,26.5866,26.5217,26.5607,95200.0
2009-11-11 12:00:00,40.88,40.92,40.86,40.89,151500.0,26.5607,26.5866,26.5477,26.5672,151500.0
2009-11-11 12:05:00,40.9,40.9,40.84,40.9,110100.0,26.5736,26.5736,26.5347,26.5736,110100.0
2009-11-11 12:10:00,40.9,40.92,40.89,40.92,44300.0,26.5736,26.5866,26.5672,26.5866,44300.0
2009-11-11 12:15:00,40.91,40.92,40.86,40.88,54700.0,26.5801,26.5866,26.5477,26.5607,54700.0
2009-11-11 12:20:00,40.88,40.91,40.87,40.89,42000.0,26.5607,26.5801,26.5542,26.5672,42000.0
2009-11-11 12:25:00,40.9,40.92,40.88,40.92,66200.0,26.5736,26.5866,26.5607,26.5866,66200.0
2009-11-11 12:30:00,40.94,40.99,40.93,40.99,39300.0,26.5996,26.6321,26.5931,26.6321,39300.0
2009-11-11 12:35:00,40.98,41.03,40.98,40.99,81800.0,26.6256,26.6581,26.6256,26.6321,81800.0
2009-11-11 12:40:00,40.99,41.01,40.97,40.97,50900.0,26.6321,26.6451,26.6191,26.6191,50900.0
2009-11-11 12:45:00,40.98,41.03,40.94,40.95,161400.0,26.6256,26.6581,26.5996,26.6061,161400.0
2009-11-11 12:50:00,40.95,40.99,40.94,40.97,41000.0,26.6061,26.6321,26.5996,26.6191,41000.0
2009-11-11 12:55:00,40.97,40.97,40.89,40.91,52300.0,26.6191,26.6191,26.5672,26.5801,52300.0
2009-11-11 13:00:00,40.91,40.94,40.9,40.94,83800.0,26.5801,26.5996,26.5736,26.5996,83800.0
2009-11-11 13:05:00,40.94,40.94,40.91,40.94,28600.0,26.5996,26.5996,26.5801,26.5996,28600.0
2009-11-11 13:10:00,40.94,40.97,40.89,40.97,51200.0,26.5996,26.6191,26.5672,26.6191,51200.0
2009-11-11 13:15:00,40.97,40.97,40.94,40.95,51700.0,26.6191,26.6191,26.5996,26.6061,51700.0
2009-11-11 13:20:00,40.96,40.99,40.95,40.97,27000.0,26.6126,26.6321,26.6061,26.6191,27000.0
2009-11-11 13:25:00,40.96,40.97,40.9,40.92,30300.0,26.6126,26.6191,26.5736,26.5866,30300.0
2009-11-11 13:30:00,40.92,40.95,40.92,40.92,56000.0,26.5866,26.6061,26.5866,26.5866,56000.0
2009-11-11 13:35:00,40.91,40.95,40.86,40.87,142500.0,26.5801,26.6061,26.5477,26.5542,142500.0
2009-11-11 13:40:00,40.88,40.88,40.79,40.81,84600.0,26.5607,26.5607,26.5022,26.5152,84600.0
2009-11-11 13:45:00,40.79,40.83,40.79,40.8,38400.0,26.5022,26.5282,26.5022,26.5087,38400.0
2009-11-11 13:50:00,40.8,40.82,40.76,40.81,43600.0,26.5087,26.5217,26.4827,26.5152,43600.0
2009-11-11 13:55:00,40.81,40.85,40.79,40.82,89900.0,26.5152,26.5412,26.5022,26.5217,89900.0
2009-11-11 14:00:00,40.83,40.87,40.82,40.86,60900.0,26.5282,26.5542,26.5217,26.5477,60900.0
2009-11-11 14:05:00,40.85,40.92,40.85,40.89,101400.0,26.5412,26.5866,26.5412,26.5672,101400.0
2009-11-11 14:10:00,40.89,40.9,40.85,40.89,92000.0,26.5672,26.5736,26.5412,26.5672,92000.0
2009-11-11 14:15:00,40.9,40.94,40.88,40.91,166300.0,26.5736,26.5996,26.5607,26.5801,166300.0
2009-11-11 14:20:00,40.91,40.92,40.85,40.86,414100.0,26.5801,26.5866,26.5412,26.5477,414100.0
2009-11-11 14:25:00,40.84,40.93,40.84,40.9,52800.0,26.5347,26.5931,26.5347,26.5736,52800.0
2009-11-11 14:30:00,40.91,40.97,40.89,40.94,148200.0,26.5801,26.6191,26.5672,26.5996,148200.0
2009-11-11 14:35:00,40.95,40.97,40.94,40.96,41100.0,26.6061,26.6191,26.5996,26.6126,41100.0
2009-11-11 14:40:00,40.96,40.96,40.91,40.92,31300.0,26.6126,26.6126,26.5801,26.5866,31300.0
2009-11-11 14:45:00,40.93,40.97,40.92,40.97,55800.0,26.5931,26.6191,26.5866,26.6191,55800.0
2009-11-11 14:50:00,40.97,41.01,40.95,41.0,193000.0,26.6191,26.6451,26.6061,26.6386,193000.0
2009-11-11 14:55:00,41.0,41.0,40.96,40.98,61700.0,26.6386,26.6386,26.6126,26.6256,61700.0
2009-11-11 15:00:00,40.98,41.01,40.96,41.0,52700.0,26.6256,26.6451,26.6126,26.6386,52700.0
2009-11-11 15:05:00,41.0,41.03,40.99,40.99,156000.0,26.6386,26.6581,26.6321,26.6321,156000.0
2009-11-11 15:10:00,40.98,40.98,40.89,40.96,66200.0,26.6256,26.6256,26.5672,26.6126,66200.0
2009-11-11 15:15:00,40.96,40.97,40.91,40.94,69800.0,26.6126,26.6191,26.5801,26.5996,69800.0
2009-11-11 15:20:00,40.94,40.96,40.93,40.94,41600.0,26.5996,26.6126,26.5931,26.5996,41600.0
2009-11-11 15:25:00,40.94,40.99,40.93,40.99,57200.0,26.5996,26.6321,26.5931,26.6321,57200.0
2009-11-11 15:30:00,40.99,41.03,40.97,40.98,68900.0,26.6321,26.6581,26.6191,26.6256,68900.0
2009-11-11 15:35:00,40.98,41.01,40.95,41.0,38700.0,26.6256,26.6451,26.6061,26.6386,38700.0
2009-11-11 15:40:00,41.0,41.01,40.93,40.94,54600.0,26.6386,26.6451,26.5931,26.5996,54600.0
2009-11-11 15:45:00,40.95,40.99,40.94,40.98,86500.0,26.6061,26.6321,26.5996,26.6256,86500.0
2009-11-11 15:50:00,40.97,40.97,40.92,40.97,94000.0,26.6191,26.6191,26.5866,26.6191,94000.0
2009-11-11 15:55:00,40.96,41.0,40.94,40.95,167900.0,26.6126,26.6386,26.5996,26.6061,167900.0
2009-11-12 09:30:00,40.67,40.74,40.65,40.66,490000.0,26.4242,26.4697,26.4112,26.4177,490000.0
2009-11-12 09:35:00,40.66,40.7,40.61,40.62,195200.0,26.4177,26.4437,26.3852,26.3917,195200.0
2009-11-12 09:40:00,40.62,40.67,40.57,40.61,191400.0,26.3917,26.4242,26.3592,26.3852,191400.0
2009-11-12 09:45:00,40.61,40.75,40.59,40.72,259400.0,26.3852,26.4762,26.3722,26.4567,259400.0
2009-11-12 09:50:00,40.72,40.83,40.68,40.81,233500.0,26.4567,26.5282,26.4307,26.5152,233500.0
2009-11-12 09:55:00,40.81,40.92,40.81,40.87,266800.0,26.5152,26.5866,26.5152,26.5542,266800.0
2009-11-12 10:00:00,40.87,40.93,40.83,40.86,360200.0,26.5542,26.5931,26.5282,26.5477,360200.0
2009-11-12 10:05:00,40.86,40.87,40.77,40.79,191700.0,26.5477,26.5542,26.4892,26.5022,191700.0
2009-11-12 10:10:00,40.8,40.81,40.69,40.72,315100.0,26.5087,26.5152,26.4372,26.4567,315100.0
2009-11-12 10:15:00,40.73,40.74,40.65,40.65,158800.0,26.4632,26.4697,26.4112,26.4112,158800.0
2009-11-12 10:20:00,40.65,40.76,40.64,40.76,89700.0,26.4112,26.4827,26.4047,26.4827,89700.0
2009-11-12 10:25:00,40.75,40.81,40.74,40.77,202100.0,26.4762,26.5152,26.4697,26.4892,202100.0
2009-11-12 10:30:00,40.77,40.77,40.71,40.74,262400.0,26.4892,26.4892,26.4502,26.4697,262400.0
2009-11-12 10:35:00,40.73,40.79,40.72,40.76,153000.0,26.4632,26.5022,26.4567,26.4827,153000.0
2009-11-12 10:40:00,40.77,40.86,40.73,40.86,143400.0,26.4892,26.5477,26.4632,26.5477,143400.0
2009-11-12 10:45:00,40.86,40.86,40.79,40.79,148100.0,26.5477,26.5477,26.5022,26.5022,148100.0
2009-11-12 10:50:00,40.78,40.86,40.78,40.79,102800.0,26.4957,26.5477,26.4957,26.5022,102800.0
2009-11-12 10:55:00,40.79,40.79,40.69,40.73,106600.0,26.5022,26.5022,26.4372,26.4632,106600.0
2009-11-12 11:00:00,40.73,40.75,40.66,40.73,143000.0,26.4632,26.4762,26.4177,26.4632,143000.0
2009-11-12 11:05:00,40.72,40.72,40.59,40.62,93000.0,26.4567,26.4567,26.3722,26.3917,93000.0
2009-11-12 11:10:00,40.62,40.63,40.48,40.51,150700.0,26.3917,26.3982,26.3008,26.3203,150700.0
2009-11-12 11:15:00,40.49,40.58,40.47,40.57,112500.0,26.3073,26.3657,26.2943,26.3592,112500.0
2009-11-12 11:20:00,40.57,40.57,40.5,40.54,77500.0,26.3592,26.3592,26.3138,26.3397,77500.0
2009-11-12 11:25:00,40.54,40.54,40.47,40.5,108200.0,26.3397,26.3397,26.2943,26.3138,108200.0
2009-11-12 11:30:00,40.5,40.5,40.39,40.43,117200.0,26.3138,26.3138,26.2423,26.2683,117200.0
2009-11-12 11:35:00,40.43,40.44,40.38,40.43,78700.0,26.2683,26.2748,26.2358,26.2683,78700.0
2009-11-12 11:40:00,40.42,40.48,40.39,40.47,105300.0,26.2618,26.3008,26.2423,26.2943,105300.0
2009-11-12 11:45:00,40.47,40.49,40.45,40.45,125100.0,26.2943,26.3073,26.2813,26.2813,125100.0
2009-11-12 11:50:00,40.46,40.46,40.41,40.43,139300.0,26.2878,26.2878,26.2553,26.2683,139300.0
2009-11-12 11:55:00,40.43,40.44,40.39,40.43,143600.0,26.2683,26.2748,26.2423,26.2683,143600.0
2009-11-12 12:00:00,40.43,40.48,40.42,40.46,103900.0,26.2683,26.3008,26.2618,26.2878,103900.0
2009-11-12 12:05:00,40.45,40.48,40.44,40.48,78300.0,26.2813,26.3008,26.2748,26.3008,78300.0
2009-11-12 12:10:00,40.48,40.49,40.46,40.49,218600.0,26.3008,26.3073,26.2878,26.3073,218600.0
2009-11-12 12:15:00,40.49,40.49,40.47,40.47,56500.0,26.3073,26.3073,26.2943,26.2943,56500.0
2009-11-12 12:20:00,40.48,40.49,40.44,40.45,87100.0,26.3008,26.3073,26.2748,26.2813,87100.0
2009-11-12 12:25:00,40.45,40.46,40.44,40.44,33100.0,26.2813,26.2878,26.2748,26.2748,33100.0
2009-11-12 12:30:00,40.44,40.45,40.34,40.35,78600.0,26.2748,26.2813,26.2098,26.2163,78600.0
2009-11-12 12:35:00,40.36,40.41,40.35,40.4,40100.0,26.2228,26.2553,26.2163,26.2488,40100.0
2009-11-12 12:40:00,40.39,40.45,40.39,40.42,52700.0,26.2423,26.2813,26.2423,26.2618,52700.0
2009-11-12 12:45:00,40.42,40.44,40.4,40.42,65300.0,26.2618,26.2748,26.2488,26.2618,65300.0
2009-11-12 12:50:00,40.41,40.45,40.4,40.41,111400.0,26.2553,26.2813,26.2488,26.2553,111400.0
2009-11-12 12:55:00,40.41,40.42,40.34,40.35,129700.0,26.2553,26.2618,26.2098,26.2163,129700.0
2009-11-12 13:00:00,40.35,40.35,40.29,40.34,151700.0,26.2163,26.2163,26.1773,26.2098,151700.0
2009-11-12 13:05:00,40.34,40.35,40.22,40.22,70600.0,26.2098,26.2163,26.1318,26.1318,70600.0
2009-11-12 13:10:00,40.23,40.24,40.21,40.22,59000.0,26.1383,26.1448,26.1253,26.1318,59000.0
2009-11-12 13:15:00,40.23,40.32,40.23,40.3,71200.0,26.1383,26.1968,26.1383,26.1838,71200.0
2009-11-12 13:20:00,40.31,40.31,40.24,40.27,93700.0,26.1903,26.1903,26.1448,26.1643,93700.0
2009-11-12 13:25:00,40.27,40.29,40.24,40.28,66300.0,26.1643,26.1773,26.1448,26.1708,66300.0
2009-11-12 13:30:00,40.27,40.31,40.26,40.3,64800.0,26.1643,26.1903,26.1578,26.1838,64800.0
2009-11-12 13:35:00,40.29,40.3,40.28,40.3,41000.0,26.1773,26.1838,26.1708,26.1838,41000.0
2009-11-12 13:40:00,40.29,40.3,40.27,40.29,45700.0,26.1773,26.1838,26.1643,26.1773,45700.0
2009-11-12 13:45:00,40.29,40.35,40.29,40.34,92800.0,26.1773,26.2163,26.1773,26.2098,92800.0
2009-11-12 13:50:00,40.34,40.35,40.3,40.33,106000.0,26.2098,26.2163,26.1838,26.2033,106000.0
2009-11-12 13:55:00,40.32,40.32,40.28,40.31,31600.0,26.1968,26.1968,26.1708,26.1903,31600.0
2009-11-12 14:00:00,40.31,40.34,40.28,40.32,112200.0,26.1903,26.2098,26.1708,26.1968,112200.0
2009-11-12 14:05:00,40.32,40.37,40.3,40.35,75800.0,26.1968,26.2293,26.1838,26.2163,75800.0
2009-11-12 14:10:00,40.35,40.4,40.32,40.38,57300.0,26.2163,26.2488,26.1968,26.2358,57300.0
2009-11-12 14:15:00,40.38,40.4,40.32,40.32,116300.0,26.2358,26.2488,26.1968,26.1968,116300.0
2009-11-12 14:20:00,40.32,40.34,40.29,40.3,103400.0,26.1968,26.2098,26.1773,26.1838,103400.0
2009-11-12 14:25:00,40.3,40.32,40.27,40.3,96700.0,26.1838,26.1968,26.1643,26.1838,96700.0
2009-11-12 14:30:00,40.29,40.35,40.29,40.3,120200.0,26.1773,26.2163,26.1773,26.1838,120200.0
2009-11-12 14:35:00,40.3,40.33,40.29,40.29,164100.0,26.1838,26.2033,26.1773,26.1773,164100.0
2009-11-12 14:40:00,40.29,40.29,40.21,40.23,88700.0,26.1773,26.1773,26.1253,26.1383,88700.0
2009-11-12 14:45:00,40.23,40.23,40.13,40.14,84600.0,26.1383,26.1383,26.0734,26.0799,84600.0
2009-11-12 14:50:00,40.13,40.18,40.13,40.17,57900.0,26.0734,26.1058,26.0734,26.0994,57900.0
2009-11-12 14:55:00,40.16,40.2,40.15,40.2,70500.0,26.0929,26.1188,26.0864,26.1188,70500.0
2009-11-12 15:00:00,40.19,40.22,40.13,40.13,147900.0,26.1123,26.1318,26.0734,26.0734,147900.0
2009-11-12 15:05:00,40.14,40.19,40.12,40.16,154000.0,26.0799,26.1123,26.0669,26.0929,154000.0
2009-11-12 15:10:00,40.17,40.19,40.12,40.18,105400.0,26.0994,26.1123,26.0669,26.1058,105400.0
2009-11-12 15:15:00,40.18,40.23,40.17,40.2,102700.0,26.1058,26.1383,26.0994,26.1188,102700.0
2009-11-12 15:20:00,40.2,40.22,40.17,40.2,206900.0,26.1188,26.1318,26.0994,26.1188,206900.0
2009-11-12 15:25:00,40.2,40.23,40.16,40.17,145700.0,26.1188,26.1383,26.0929,26.0994,145700.0
2009-11-12 15:30:00,40.17,40.21,40.15,40.19,181000.0,26.0994,26.1253,26.0864,26.1123,181000.0
2009-11-12 15:35:00,40.19,40.19,40.06,40.06,146600.0,26.1123,26.1123,26.0279,26.0279,146600.0
2009-11-12 15:40:00,40.07,40.14,40.07,40.11,126400.0,26.0344,26.0799,26.0344,26.0604,126400.0
2009-11-12 15:45:00,40.1,40.14,40.1,40.13,143800.0,26.0539,26.0799,26.0539,26.0734,143800.0
2009-11-12 15:50:00,40.12,40.18,40.12,40.18,172100.0,26.0669,26.1058,26.0669,26.1058,172100.0
2009-11-12 15:55:00,40.17,40.18,40.1,40.12,208100.0,26.0994,26.1058,26.0539,26.0669,208100.0
2009-11-13 09:30:00,40.39,40.39,40.29,40.31,111300.0,26.2423,26.2423,26.1773,26.1903,111300.0
2009-11-13 09:35:00,40.32,40.36,40.29,40.34,80800.0,26.1968,26.2228,26.1773,26.2098,80800.0
2009-11-13 09:40:00,40.34,40.4,40.29,40.34,253900.0,26.2098,26.2488,26.1773,26.2098,253900.0
2009-11-13 09:45:00,40.35,40.42,40.35,40.38,105500.0,26.2163,26.2618,26.2163,26.2358,105500.0
2009-11-13 09:50:00,40.39,40.47,40.31,40.35,276500.0,26.2423,26.2943,26.1903,26.2163,276500.0
2009-11-13 09:55:00,40.34,40.44,40.21,40.26,461900.0,26.2098,26.2748,26.1253,26.1578,461900.0
2009-11-13 10:00:00,40.25,40.35,40.2,40.33,181600.0,26.1513,26.2163,26.1188,26.2033,181600.0
2009-11-13 10:05:00,40.33,40.43,40.3,40.4,297900.0,26.2033,26.2683,26.1838,26.2488,297900.0
2009-11-13 10:10:00,40.4,40.42,40.33,40.36,154000.0,26.2488,26.2618,26.2033,26.2228,154000.0
2009-11-13 10:15:00,40.36,40.43,40.36,40.41,135100.0,26.2228,26.2683,26.2228,26.2553,135100.0
2009-11-13 10:20:00,40.41,40.49,40.41,40.46,168500.0,26.2553,26.3073,26.2553,26.2878,168500.0
2009-11-13 10:25:00,40.47,40.47,40.42,40.43,73600.0,26.2943,26.2943,26.2618,26.2683,73600.0
2009-11-13 10:30:00,40.43,40.47,40.36,40.4,110200.0,26.2683,26.2943,26.2228,26.2488,110200.0
2009-11-13 10:35:00,40.39,40.48,40.39,40.47,125000.0,26.2423,26.3008,26.2423,26.2943,125000.0
2009-11-13 10:40:00,40.47,40.56,40.45,40.55,130100.0,26.2943,26.3527,26.2813,26.3462,130100.0
2009-11-13 10:45:00,40.54,40.6,40.54,40.55,83100.0,26.3397,26.3787,26.3397,26.3462,83100.0
2009-11-13 10:50:00,40.56,40.61,40.55,40.61,54100.0,26.3527,26.3852,26.3462,26.3852,54100.0
2009-11-13 10:55:00,40.6,40.66,40.57,40.57,161900.0,26.3787,26.4177,26.3592,26.3592,161900.0
2009-11-13 11:00:00,40.58,40.65,40.58,40.63,131600.0,26.3657,26.4112,26.3657,26.3982,131600.0
2009-11-13 11:05:00,40.62,40.64,40.61,40.61,32700.0,26.3917,26.4047,26.3852,26.3852,32700.0
2009-11-13 11:10:00,40.61,40.61,40.56,40.56,48700.0,26.3852,26.3852,26.3527,26.3527,48700.0
2009-11-13 11:15:00,40.56,40.59,40.55,40.58,33600.0,26.3527,26.3722,26.3462,26.3657,33600.0
2009-11-13 11:20:00,40.58,40.62,40.57,40.6,27400.0,26.3657,26.3917,26.3592,26.3787,27400.0
2009-11-13 11:25:00,40.61,40.66,40.61,40.61,57000.0,26.3852,26.4177,26.3852,26.3852,57000.0
2009-11-13 11:30:00,40.61,40.63,40.6,40.62,22700.0,26.3852,26.3982,26.3787,26.3917,22700.0
2009-11-13 11:35:00,40.62,40.71,40.61,40.68,63500.0,26.3917,26.4502,26.3852,26.4307,63500.0
2009-11-13 11:40:00,40.68,40.69,40.6,40.63,63400.0,26.4307,26.4372,26.3787,26.3982,63400.0
2009-11-13 11:45:00,40.62,40.63,40.58,40.62,30100.0,26.3917,26.3982,26.3657,26.3917,30100.0
2009-11-13 11:50:00,40.62,40.63,40.6,40.62,50500.0,26.3917,26.3982,26.3787,26.3917,50500.0
2009-11-13 11:55:00,40.61,40.63,40.57,40.58,58300.0,26.3852,26.3982,26.3592,26.3657,58300.0
2009-11-13 12:00:00,40.58,40.69,40.58,40.69,246600.0,26.3657,26.4372,26.3657,26.4372,246600.0
2009-11-13 12:05:00,40.69,40.71,40.66,40.71,215300.0,26.4372,26.4502,26.4177,26.4502,215300.0
2009-11-13 12:10:00,40.7,40.74,40.69,40.73,86000.0,26.4437,26.4697,26.4372,26.4632,86000.0
2009-11-13 12:15:00,40.72,40.81,40.72,40.81,71000.0,26.4567,26.5152,26.4567,26.5152,71000.0
2009-11-13 12:20:00,40.82,40.84,40.8,40.8,119100.0,26.5217,26.5347,26.5087,26.5087,119100.0
2009-11-13 12:25:00,40.81,40.85,40.8,40.82,250900.0,26.5152,26.5412,26.5087,26.5217,250900.0
2009-11-13 12:30:00,40.83,40.85,40.82,40.83,123700.0,26.5282,26.5412,26.5217,26.5282,123700.0
2009-11-13 12:35:00,40.82,40.86,40.81,40.82,160300.0,26.5217,26.5477,26.5152,26.5217,160300.0
2009-11-13 12:40:00,40.82,40.82,40.8,40.81,25800.0,26.5217,26.5217,26.5087,26.5152,25800.0
2009-11-13 12:45:00,40.8,40.84,40.79,40.81,59400.0,26.5087,26.5347,26.5022,26.5152,59400.0
2009-11-13 12:50:00,40.81,40.83,40.78,40.79,46100.0,26.5152,26.5282,26.4957,26.5022,46100.0
2009-11-13 12:55:00,40.79,40.81,40.78,40.8,35200.0,26.5022,26.5152,26.4957,26.5087,35200.0
2009-11-13 13:00:00,40.81,40.81,40.79,40.79,62100.0,26.5152,26.5152,26.5022,26.5022,62100.0
2009-11-13 13:05:00,40.8,40.82,40.79,40.8,101800.0,26.5087,26.5217,26.5022,26.5087,101800.0
2009-11-13 13:10:00,40.8,40.81,40.78,40.79,120800.0,26.5087,26.5152,26.4957,26.5022,120800.0
2009-11-13 13:15:00,40.78,40.8,40.75,40.78,97300.0,26.4957,26.5087,26.4762,26.4957,97300.0
2009-11-13 13:20:00,40.77,40.81,40.76,40.8,85200.0,26.4892,26.5152,26.4827,26.5087,85200.0
2009-11-13 13:25:00,40.79,40.8,40.77,40.79,24600.0,26.5022,26.5087,26.4892,26.5022,24600.0
2009-11-13 13:30:00,40.79,40.8,40.76,40.78,68800.0,26.5022,26.5087,26.4827,26.4957,68800.0
2009-11-13 13:35:00,40.78,40.8,40.77,40.8,35100.0,26.4957,26.5087,26.4892,26.5087,35100.0
2009-11-13 13:40:00,40.8,40.8,40.78,40.78,45500.0,26.5087,26.5087,26.4957,26.4957,45500.0
2009-11-13 13:45:00,40.79,40.79,40.72,40.74,269600.0,26.5022,26.5022,26.4567,26.4697,269600.0
2009-11-13 13:50:00,40.72,40.74,40.69,40.73,35500.0,26.4567,26.4697,26.4372,26.4632,35500.0
2009-11-13 13:55:00,40.74,40.74,40.68,40.71,75900.0,26.4697,26.4697,26.4307,26.4502,75900.0
2009-11-13 14:00:00,40.7,40.75,40.7,40.75,60200.0,26.4437,26.4762,26.4437,26.4762,60200.0
2009-11-13 14:05:00,40.75,40.76,40.72,40.74,59600.0,26.4762,26.4827,26.4567,26.4697,59600.0
2009-11-13 14:10:00,40.74,40.74,40.7,40.72,29800.0,26.4697,26.4697,26.4437,26.4567,29800.0
2009-11-13 14:15:00,40.73,40.76,40.7,40.71,38800.0,26.4632,26.4827,26.4437,26.4502,38800.0
2009-11-13 14:20:00,40.72,40.72,40.67,40.67,74900.0,26.4567,26.4567,26.4242,26.4242,74900.0
2009-11-13 14:25:00,40.68,40.7,40.66,40.68,71500.0,26.4307,26.4437,26.4177,26.4307,71500.0
2009-11-13 14:30:00,40.68,40.68,40.59,40.59,114700.0,26.4307,26.4307,26.3722,26.3722,114700.0
2009-11-13 14:35:00,40.59,40.6,40.56,40.57,70900.0,26.3722,26.3787,26.3527,26.3592,70900.0
2009-11-13 14:40:00,40.57,40.63,40.56,40.58,68400.0,26.3592,26.3982,26.3527,26.3657,68400.0
2009-11-13 14:45:00,40.57,40.61,40.56,40.6,54900.0,26.3592,26.3852,26.3527,26.3787,54900.0
2009-11-13 14:50:00,40.6,40.63,40.56,40.58,73700.0,26.3787,26.3982,26.3527,26.3657,73700.0
2009-11-13 14:55:00,40.57,40.61,40.53,40.54,153600.0,26.3592,26.3852,26.3333,26.3397,153600.0
2009-11-13 15:00:00,40.53,40.56,40.5,40.55,97700.0,26.3333,26.3527,26.3138,26.3462,97700.0
2009-11-13 15:05:00,40.55,40.62,40.54,40.62,107800.0,26.3462,26.3917,26.3397,26.3917,107800.0
2009-11-13 15:10:00,40.62,40.65,40.58,40.6,207500.0,26.3917,26.4112,26.3657,26.3787,207500.0
2009-11-13 15:15:00,40.59,40.61,40.55,40.57,193400.0,26.3722,26.3852,26.3462,26.3592,193400.0
2009-11-13 15:20:00,40.57,40.59,40.54,40.57,130000.0,26.3592,26.3722,26.3397,26.3592,130000.0
2009-11-13 15:25:00,40.56,40.63,40.56,40.58,64900.0,26.3527,26.3982,26.3527,26.3657,64900.0
2009-11-13 15:30:00,40.58,40.66,40.57,40.66,108300.0,26.3657,26.4177,26.3592,26.4177,108300.0
2009-11-13 15:35:00,40.65,40.68,40.62,40.62,111500.0,26.4112,26.4307,26.3917,26.3917,111500.0
2009-11-13 15:40:00,40.62,40.71,40.62,40.71,114100.0,26.3917,26.4502,26.3917,26.4502,114100.0
2009-11-13 15:45:00,40.71,40.71,40.64,40.68,205600.0,26.4502,26.4502,26.4047,26.4307,205600.0
2009-11-13 15:50:00,40.68,40.71,40.62,40.69,285800.0,26.4307,26.4502,26.3917,26.4372,285800.0
2009-11-13 15:55:00,40.69,40.75,40.69,40.72,474600.0,26.4372,26.4762,26.4372,26.4567,474600.0
2009-11-16 09:30:00,41.37,41.47,41.32,41.47,414400.0,26.879,26.944,26.8465,26.944,414400.0
2009-11-16 09:35:00,41.47,41.53,41.44,41.52,157100.0,26.944,26.983,26.9245,26.9765,157100.0
2009-11-16 09:40:00,41.52,41.65,41.51,41.65,166900.0,26.9765,27.0609,26.97,27.0609,166900.0
2009-11-16 09:45:00,41.65,41.67,41.63,41.65,89000.0,27.0609,27.0739,27.0479,27.0609,89000.0
2009-11-16 09:50:00,41.65,41.7,41.65,41.7,79100.0,27.0609,27.0934,27.0609,27.0934,79100.0
2009-11-16 09:55:00,41.7,41.77,41.7,41.75,297700.0,27.0934,27.1389,27.0934,27.1259,297700.0
2009-11-16 10:00:00,41.74,41.79,41.73,41.77,154700.0,27.1194,27.1519,27.1129,27.1389,154700.0
2009-11-16 10:05:00,41.77,41.85,41.77,41.82,159400.0,27.1389,27.1909,27.1389,27.1714,159400.0
2009-11-16 10:10:00,41.82,41.86,41.81,41.83,121400.0,27.1714,27.1974,27.1649,27.1779,121400.0
2009-11-16 10:15:00,41.83,41.84,41.8,41.83,90300.0,27.1779,27.1844,27.1584,27.1779,90300.0
2009-11-16 10:20:00,41.82,41.82,41.79,41.8,69800.0,27.1714,27.1714,27.1519,27.1584,69800.0
2009-11-16 10:25:00,41.8,41.85,41.8,41.81,136700.0,27.1584,27.1909,27.1584,27.1649,136700.0
2009-11-16 10:30:00,41.81,41.83,41.79,41.83,97500.0,27.1649,27.1779,27.1519,27.1779,97500.0
2009-11-16 10:35:00,41.82,41.83,41.79,41.83,92200.0,27.1714,27.1779,27.1519,27.1779,92200.0
2009-11-16 10:40:00,41.83,41.85,41.81,41.83,83400.0,27.1779,27.1909,27.1649,27.1779,83400.0
2009-11-16 10:45:00,41.82,41.84,41.8,41.81,144200.0,27.1714,27.1844,27.1584,27.1649,144200.0
2009-11-16 10:50:00,41.81,41.85,41.81,41.83,1084300.0,27.1649,27.1909,27.1649,27.1779,1084300.0
2009-11-16 10:55:00,41.83,41.86,41.82,41.84,214300.0,27.1779,27.1974,27.1714,27.1844,214300.0
2009-11-16 11:00:00,41.84,41.85,41.82,41.84,132200.0,27.1844,27.1909,27.1714,27.1844,132200.0
2009-11-16 11:05:00,41.84,41.85,41.8,41.83,103300.0,27.1844,27.1909,27.1584,27.1779,103300.0
2009-11-16 11:10:00,41.82,41.82,41.76,41.77,72300.0,27.1714,27.1714,27.1324,27.1389,72300.0
2009-11-16 11:15:00,41.77,41.8,41.75,41.79,94700.0,27.1389,27.1584,27.1259,27.1519,94700.0
2009-11-16 11:20:00,41.79,41.81,41.78,41.79,143400.0,27.1519,27.1649,27.1454,27.1519,143400.0
2009-11-16 11:25:00,41.78,41.8,41.77,41.78,149200.0,27.1454,27.1584,27.1389,27.1454,149200.0
2009-11-16 11:30:00,41.78,41.86,41.78,41.85,232400.0,27.1454,27.1974,27.1454,27.1909,232400.0
2009-11-16 11:35:00,41.85,41.86,41.83,41.83,83300.0,27.1909,27.1974,27.1779,27.1779,83300.0
2009-11-16 11:40:00,41.84,41.86,41.82,41.86,154400.0,27.1844,27.1974,27.1714,27.1974,154400.0
2009-11-16 11:45:00,41.86,41.88,41.85,41.88,69900.0,27.1974,27.2104,27.1909,27.2104,69900.0
2009-11-16 11:50:00,41.89,41.9,41.87,41.88,95100.0,27.2169,27.2234,27.2039,27.2104,95100.0
2009-11-16 11:55:00,41.88,41.88,41.81,41.82,160900.0,27.2104,27.2104,27.1649,27.1714,160900.0
2009-11-16 12:00:00,41.82,41.83,41.8,41.81,72000.0,27.1714,27.1779,27.1584,27.1649,72000.0
2009-11-16 12:05:00,41.81,41.81,41.77,41.78,70400.0,27.1649,27.1649,27.1389,27.1454,70400.0
2009-11-16 12:10:00,41.78,41.81,41.77,41.81,64900.0,27.1454,27.1649,27.1389,27.1649,64900.0
2009-11-16 12:15:00,41.81,41.81,41.68,41.7,323000.0,27.1649,27.1649,27.0804,27.0934,323000.0
2009-11-16 12:20:00,41.71,41.73,41.59,41.62,258300.0,27.0999,27.1129,27.022,27.0414,258300.0
2009-11-16 12:25:00,41.62,41.7,41.6,41.67,143400.0,27.0414,27.0934,27.0285,27.0739,143400.0
2009-11-16 12:30:00,41.67,41.68,41.63,41.68,119700.0,27.0739,27.0804,27.0479,27.0804,119700.0
2009-11-16 12:35:00,41.67,41.74,41.67,41.72,77900.0,27.0739,27.1194,27.0739,27.1064,77900.0
2009-11-16 12:40:00,41.72,41.8,41.68,41.79,110400.0,27.1064,27.1584,27.0804,27.1519,110400.0
2009-11-16 12:45:00,41.78,41.82,41.76,41.81,103300.0,27.1454,27.1714,27.1324,27.1649,103300.0
2009-11-16 12:50:00,41.81,41.81,41.78,41.79,60500.0,27.1649,27.1649,27.1454,27.1519,60500.0
2009-11-16 12:55:00,41.79,41.85,41.79,41.85,94500.0,27.1519,27.1909,27.1519,27.1909,94500.0
2009-11-16 13:00:00,41.85,41.9,41.83,41.89,97200.0,27.1909,27.2234,27.1779,27.2169,97200.0
2009-11-16 13:05:00,41.89,41.89,41.85,41.87,80100.0,27.2169,27.2169,27.1909,27.2039,80100.0
2009-11-16 13:10:00,41.87,41.89,41.83,41.84,83000.0,27.2039,27.2169,27.1779,27.1844,83000.0
2009-11-16 13:15:00,41.83,41.84,41.8,41.81,93200.0,27.1779,27.1844,27.1584,27.1649,93200.0
2009-11-16 13:20:00,41.81,41.82,41.8,41.82,48500.0,27.1649,27.1714,27.1584,27.1714,48500.0
2009-11-16 13:25:00,41.82,41.83,41.82,41.83,103200.0,27.1714,27.1779,27.1714,27.1779,103200.0
2009-11-16 13:30:00,41.82,41.88,41.81,41.88,117300.0,27.1714,27.2104,27.1649,27.2104,117300.0
2009-11-16 13:35:00,41.88,41.89,41.85,41.87,106400.0,27.2104,27.2169,27.1909,27.2039,106400.0
2009-11-16 13:40:00,41.87,41.88,41.85,41.87,106400.0,27.2039,27.2104,27.1909,27.2039,106400.0
2009-11-16 13:45:00,41.88,41.88,41.86,41.87,43300.0,27.2104,27.2104,27.1974,27.2039,43300.0
2009-11-16 13:50:00,41.87,41.88,41.85,41.88,71500.0,27.2039,27.2104,27.1909,27.2104,71500.0
2009-11-16 13:55:00,41.88,41.88,41.86,41.88,78100.0,27.2104,27.2104,27.1974,27.2104,78100.0
2009-11-16 14:00:00,41.88,41.95,41.87,41.93,127800.0,27.2104,27.2559,27.2039,27.2429,127800.0
2009-11-16 14:05:00,41.93,41.95,41.9,41.93,170600.0,27.2429,27.2559,27.2234,27.2429,170600.0
2009-11-16 14:10:00,41.94,41.95,41.93,41.94,58800.0,27.2494,27.2559,27.2429,27.2494,58800.0
2009-11-16 14:15:00,41.94,41.97,41.94,41.97,93400.0,27.2494,27.2689,27.2494,27.2689,93400.0
2009-11-16 14:20:00,41.97,41.98,41.94,41.94,59600.0,27.2689,27.2753,27.2494,27.2494,59600.0
2009-11-16 14:25:00,41.94,41.96,41.93,41.95,64500.0,27.2494,27.2624,27.2429,27.2559,64500.0
2009-11-16 14:30:00,41.95,41.97,41.93,41.94,98400.0,27.2559,27.2689,27.2429,27.2494,98400.0
2009-11-16 14:35:00,41.94,41.94,41.92,41.93,113900.0,27.2494,27.2494,27.2364,27.2429,113900.0
2009-11-16 14:40:00,41.93,41.95,41.92,41.94,69000.0,27.2429,27.2559,27.2364,27.2494,69000.0
2009-11-16 14:45:00,41.95,41.97,41.93,41.94,92300.0,27.2559,27.2689,27.2429,27.2494,92300.0
2009-11-16 14:50:00,41.94,41.94,41.85,41.86,77700.0,27.2494,27.2494,27.1909,27.1974,77700.0
2009-11-16 14:55:00,41.85,41.89,41.82,41.89,160400.0,27.1909,27.2169,27.1714,27.2169,160400.0
2009-11-16 15:00:00,41.89,41.89,41.82,41.85,100900.0,27.2169,27.2169,27.1714,27.1909,100900.0
2009-11-16 15:05:00,41.85,41.89,41.85,41.85,148900.0,27.1909,27.2169,27.1909,27.1909,148900.0
2009-11-16 15:10:00,41.84,41.85,41.74,41.74,135100.0,27.1844,27.1909,27.1194,27.1194,135100.0
2009-11-16 15:15:00,41.75,41.76,41.67,41.67,202400.0,27.1259,27.1324,27.0739,27.0739,202400.0
2009-11-16 15:20:00,41.66,41.74,41.63,41.7,141200.0,27.0674,27.1194,27.0479,27.0934,141200.0
2009-11-16 15:25:00,41.71,41.74,41.66,41.67,272300.0,27.0999,27.1194,27.0674,27.0739,272300.0
2009-11-16 15:30:00,41.66,41.72,41.64,41.67,116600.0,27.0674,27.1064,27.0544,27.0739,116600.0
2009-11-16 15:35:00,41.66,41.76,41.66,41.75,109900.0,27.0674,27.1324,27.0674,27.1259,109900.0
2009-11-16 15:40:00,41.75,41.78,41.69,41.72,232500.0,27.1259,27.1454,27.0869,27.1064,232500.0
2009-11-16 15:45:00,41.71,41.75,41.7,41.72,203300.0,27.0999,27.1259,27.0934,27.1064,203300.0
2009-11-16 15:50:00,41.73,41.78,41.72,41.77,243700.0,27.1129,27.1454,27.1064,27.1389,243700.0
2009-11-16 15:55:00,41.77,41.8,41.7,41.77,442800.0,27.1389,27.1584,27.0934,27.1389,442800.0
2009-11-17 09:30:00,41.35,41.44,41.26,41.27,841100.0,26.866,26.9245,26.8075,26.814,841100.0
2009-11-17 09:35:00,41.28,41.29,41.22,41.24,470100.0,26.8205,26.827,26.7816,26.7946,470100.0
2009-11-17 09:40:00,41.23,41.34,41.23,41.31,257200.0,26.7881,26.8595,26.7881,26.84,257200.0
2009-11-17 09:45:00,41.32,41.38,41.31,41.34,294900.0,26.8465,26.8855,26.84,26.8595,294900.0
2009-11-17 09:50:00,41.34,41.4,41.33,41.34,127700.0,26.8595,26.8985,26.853,26.8595,127700.0
2009-11-17 09:55:00,41.34,41.36,41.31,41.33,148200.0,26.8595,26.8725,26.84,26.853,148200.0
2009-11-17 10:00:00,41.33,41.36,41.28,41.28,231500.0,26.853,26.8725,26.8205,26.8205,231500.0
2009-11-17 10:05:00,41.28,41.3,41.21,41.25,228200.0,26.8205,26.8335,26.7751,26.8011,228200.0
2009-11-17 10:10:00,41.25,41.29,41.22,41.25,138200.0,26.8011,26.827,26.7816,26.8011,138200.0
2009-11-17 10:15:00,41.24,41.31,41.23,41.29,193000.0,26.7946,26.84,26.7881,26.827,193000.0
2009-11-17 10:20:00,41.28,41.34,41.27,41.31,319900.0,26.8205,26.8595,26.814,26.84,319900.0
2009-11-17 10:25:00,41.31,41.33,41.29,41.3,92300.0,26.84,26.853,26.827,26.8335,92300.0
2009-11-17 10:30:00,41.31,41.31,41.22,41.23,115800.0,26.84,26.84,26.7816,26.7881,115800.0
2009-11-17 10:35:00,41.22,41.24,41.18,41.18,121000.0,26.7816,26.7946,26.7556,26.7556,121000.0
2009-11-17 10:40:00,41.17,41.17,41.09,41.09,152400.0,26.7491,26.7491,26.6971,26.6971,152400.0
2009-11-17 10:45:00,41.09,41.11,41.07,41.08,90500.0,26.6971,26.7101,26.6841,26.6906,90500.0
2009-11-17 10:50:00,41.07,41.12,41.01,41.12,72000.0,26.6841,26.7166,26.6451,26.7166,72000.0
2009-11-17 10:55:00,41.12,41.17,41.12,41.15,39500.0,26.7166,26.7491,26.7166,26.7361,39500.0
2009-11-17 11:00:00,41.16,41.17,41.14,41.15,60200.0,26.7426,26.7491,26.7296,26.7361,60200.0
2009-11-17 11:05:00,41.15,41.19,41.12,41.19,202600.0,26.7361,26.7621,26.7166,26.7621,202600.0
2009-11-17 11:10:00,41.19,41.21,41.13,41.16,105100.0,26.7621,26.7751,26.7231,26.7426,105100.0
2009-11-17 11:15:00,41.15,41.15,41.08,41.09,109800.0,26.7361,26.7361,26.6906,26.6971,109800.0
2009-11-17 11:20:00,41.08,41.12,41.06,41.09,119600.0,26.6906,26.7166,26.6776,26.6971,119600.0
2009-11-17 11:25:00,41.09,41.14,41.08,41.12,103000.0,26.6971,26.7296,26.6906,26.7166,103000.0
2009-11-17 11:30:00,41.13,41.13,41.09,41.12,94600.0,26.7231,26.7231,26.6971,26.7166,94600.0
2009-11-17 11:35:00,41.12,41.17,41.11,41.17,78400.0,26.7166,26.7491,26.7101,26.7491,78400.0
2009-11-17 11:40:00,41.16,41.17,41.13,41.14,75600.0,26.7426,26.7491,26.7231,26.7296,75600.0
2009-11-17 11:45:00,41.13,41.15,41.08,41.11,52900.0,26.7231,26.7361,26.6906,26.7101,52900.0
2009-11-17 11:50:00,41.1,41.15,41.1,41.15,27900.0,26.7036,26.7361,26.7036,26.7361,27900.0
2009-11-17 11:55:00,41.15,41.17,41.15,41.17,64100.0,26.7361,26.7491,26.7361,26.7491,64100.0
2009-11-17 12:00:00,41.17,41.17,41.14,41.16,22700.0,26.7491,26.7491,26.7296,26.7426,22700.0
2009-11-17 12:05:00,41.15,41.2,41.14,41.2,48300.0,26.7361,26.7686,26.7296,26.7686,48300.0
2009-11-17 12:10:00,41.2,41.28,41.19,41.26,74600.0,26.7686,26.8205,26.7621,26.8075,74600.0
2009-11-17 12:15:00,41.26,41.27,41.25,41.27,53300.0,26.8075,26.814,26.8011,26.814,53300.0
2009-11-17 12:20:00,41.26,41.37,41.26,41.35,126800.0,26.8075,26.879,26.8075,26.866,126800.0
2009-11-17 12:25:00,41.36,41.36,41.3,41.33,86000.0,26.8725,26.8725,26.8335,26.853,86000.0
2009-11-17 12:30:00,41.33,41.41,41.33,41.4,194900.0,26.853,26.905,26.853,26.8985,194900.0
2009-11-17 12:35:00,41.4,41.4,41.36,41.38,72500.0,26.8985,26.8985,26.8725,26.8855,72500.0
2009-11-17 12:40:00,41.38,41.38,41.32,41.33,53600.0,26.8855,26.8855,26.8465,26.853,53600.0
2009-11-17 12:45:00,41.34,41.35,41.33,41.34,16700.0,26.8595,26.866,26.853,26.8595,16700.0
2009-11-17 12:50:00,41.34,41.34,41.31,41.32,46100.0,26.8595,26.8595,26.84,26.8465,46100.0
2009-11-17 12:55:00,41.32,41.35,41.32,41.34,36100.0,26.8465,26.866,26.8465,26.8595,36100.0
2009-11-17 13:00:00,41.34,41.36,41.29,41.29,73100.0,26.8595,26.8725,26.827,26.827,73100.0
2009-11-17 13:05:00,41.28,41.31,41.26,41.31,30800.0,26.8205,26.84,26.8075,26.84,30800.0
2009-11-17 13:10:00,41.32,41.36,41.31,41.33,90700.0,26.8465,26.8725,26.84,26.853,90700.0
2009-11-17 13:15:00,41.32,41.39,41.32,41.39,29200.0,26.8465,26.892,26.8465,26.892,29200.0
2009-11-17 13:20:00,41.38,41.4,41.36,41.38,41000.0,26.8855,26.8985,26.8725,26.8855,41000.0
2009-11-17 13:25:00,41.37,41.39,41.32,41.33,47700.0,26.879,26.892,26.8465,26.853,47700.0
2009-11-17 13:30:00,41.32,41.38,41.32,41.38,20000.0,26.8465,26.8855,26.8465,26.8855,20000.0
2009-11-17 13:35:00,41.37,41.39,41.37,41.38,23300.0,26.879,26.892,26.879,26.8855,23300.0
2009-11-17 13:40:00,41.39,41.47,41.38,41.46,156700.0,26.892,26.944,26.8855,26.9375,156700.0
2009-11-17 13:45:00,41.46,41.47,41.42,41.47,103800.0,26.9375,26.944,26.9115,26.944,103800.0
2009-11-17 13:50:00,41.47,41.49,41.47,41.49,50700.0,26.944,26.957,26.944,26.957,50700.0
2009-11-17 13:55:00,41.49,41.5,41.43,41.45,52800.0,26.957,26.9635,26.918,26.931,52800.0
2009-11-17 14:00:00,41.45,41.46,41.43,41.46,26500.0,26.931,26.9375,26.918,26.9375,26500.0
2009-11-17 14:05:00,41.45,41.46,41.41,41.42,29100.0,26.931,26.9375,26.905,26.9115,29100.0
2009-11-17 14:10:00,41.42,41.44,41.39,41.42,82400.0,26.9115,26.9245,26.892,26.9115,82400.0
2009-11-17 14:15:00,41.43,41.46,41.41,41.46,106000.0,26.918,26.9375,26.905,26.9375,106000.0
2009-11-17 14:20:00,41.46,41.47,41.42,41.42,25600.0,26.9375,26.944,26.9115,26.9115,25600.0
2009-11-17 14:25:00,41.42,41.43,41.4,41.41,41200.0,26.9115,26.918,26.8985,26.905,41200.0
2009-11-17 14:30:00,41.42,41.44,41.4,41.43,98000.0,26.9115,26.9245,26.8985,26.918,98000.0
2009-11-17 14:35:00,41.43,41.44,41.42,41.44,45000.0,26.918,26.9245,26.9115,26.9245,45000.0
2009-11-17 14:40:00,41.43,41.47,41.43,41.46,26800.0,26.918,26.944,26.918,26.9375,26800.0
2009-11-17 14:45:00,41.46,41.46,41.4,41.4,30000.0,26.9375,26.9375,26.8985,26.8985,30000.0
2009-11-17 14:50:00,41.41,41.41,41.36,41.41,71800.0,26.905,26.905,26.8725,26.905,71800.0
2009-11-17 14:55:00,41.41,41.45,41.4,41.45,40000.0,26.905,26.931,26.8985,26.931,40000.0
2009-11-17 15:00:00,41.45,41.47,41.43,41.47,72200.0,26.931,26.944,26.918,26.944,72200.0
2009-11-17 15:05:00,41.48,41.5,41.46,41.47,83700.0,26.9505,26.9635,26.9375,26.944,83700.0
2009-11-17 15:10:00,41.47,41.5,41.46,41.49,82300.0,26.944,26.9635,26.9375,26.957,82300.0
2009-11-17 15:15:00,41.49,41.5,41.46,41.49,54300.0,26.957,26.9635,26.9375,26.957,54300.0
2009-11-17 15:20:00,41.49,41.53,41.49,41.51,85600.0,26.957,26.983,26.957,26.97,85600.0
2009-11-17 15:25:00,41.5,41.54,41.5,41.5,90200.0,26.9635,26.9895,26.9635,26.9635,90200.0
2009-11-17 15:30:00,41.51,41.55,41.51,41.53,232300.0,26.97,26.996,26.97,26.983,232300.0
2009-11-17 15:35:00,41.53,41.55,41.49,41.52,537200.0,26.983,26.996,26.957,26.9765,537200.0
2009-11-17 15:40:00,41.53,41.57,41.53,41.56,327800.0,26.983,27.009,26.983,27.0025,327800.0
2009-11-17 15:45:00,41.57,41.6,41.54,41.6,168800.0,27.009,27.0285,26.9895,27.0285,168800.0
2009-11-17 15:50:00,41.6,41.6,41.55,41.57,83500.0,27.0285,27.0285,26.996,27.009,83500.0
2009-11-17 15:55:00,41.56,41.63,41.56,41.6,165600.0,27.0025,27.0479,27.0025,27.0285,165600.0
2009-11-18 09:30:00,41.65,41.65,41.48,41.5,373600.0,27.0609,27.0609,26.9505,26.9635,373600.0
2009-11-18 09:35:00,41.5,41.53,41.47,41.51,257000.0,26.9635,26.983,26.944,26.97,257000.0
2009-11-18 09:40:00,41.5,41.6,41.49,41.6,289400.0,26.9635,27.0285,26.957,27.0285,289400.0
2009-11-18 09:45:00,41.6,41.61,41.52,41.52,223700.0,27.0285,27.035,26.9765,26.9765,223700.0
2009-11-18 09:50:00,41.52,41.52,41.34,41.37,331800.0,26.9765,26.9765,26.8595,26.879,331800.0
2009-11-18 09:55:00,41.37,41.41,41.29,41.32,114900.0,26.879,26.905,26.827,26.8465,114900.0
2009-11-18 10:00:00,41.3,41.33,41.24,41.24,90300.0,26.8335,26.853,26.7946,26.7946,90300.0
2009-11-18 10:05:00,41.25,41.36,41.23,41.34,267600.0,26.8011,26.8725,26.7881,26.8595,267600.0
2009-11-18 10:10:00,41.33,41.33,41.21,41.24,109500.0,26.853,26.853,26.7751,26.7946,109500.0
2009-11-18 10:15:00,41.24,41.33,41.24,41.32,54800.0,26.7946,26.853,26.7946,26.8465,54800.0
2009-11-18 10:20:00,41.33,41.34,41.29,41.33,57200.0,26.853,26.8595,26.827,26.853,57200.0
2009-11-18 10:25:00,41.33,41.37,41.33,41.36,62600.0,26.853,26.879,26.853,26.8725,62600.0
2009-11-18 10:30:00,41.37,41.41,41.33,41.38,90900.0,26.879,26.905,26.853,26.8855,90900.0
2009-11-18 10:35:00,41.38,41.45,41.38,41.45,82700.0,26.8855,26.931,26.8855,26.931,82700.0
2009-11-18 10:40:00,41.45,41.52,41.45,41.49,93600.0,26.931,26.9765,26.931,26.957,93600.0
2009-11-18 10:45:00,41.5,41.5,41.43,41.46,45800.0,26.9635,26.9635,26.918,26.9375,45800.0
2009-11-18 10:50:00,41.46,41.47,41.42,41.45,70600.0,26.9375,26.944,26.9115,26.931,70600.0
2009-11-18 10:55:00,41.44,41.45,41.41,41.44,27400.0,26.9245,26.931,26.905,26.9245,27400.0
2009-11-18 11:00:00,41.44,41.51,41.44,41.48,65200.0,26.9245,26.97,26.9245,26.9505,65200.0
2009-11-18 11:05:00,41.49,41.49,41.44,41.47,62200.0,26.957,26.957,26.9245,26.944,62200.0
2009-11-18 11:10:00,41.47,41.47,41.36,41.39,38000.0,26.944,26.944,26.8725,26.892,38000.0
2009-11-18 11:15:00,41.39,41.42,41.38,41.41,76500.0,26.892,26.9115,26.8855,26.905,76500.0
2009-11-18 11:20:00,41.41,41.45,41.41,41.42,59800.0,26.905,26.931,26.905,26.9115,59800.0
2009-11-18 11:25:00,41.41,41.46,41.41,41.43,105600.0,26.905,26.9375,26.905,26.918,105600.0
2009-11-18 11:30:00,41.43,41.43,41.39,41.4,26600.0,26.918,26.918,26.892,26.8985,26600.0
2009-11-18 11:35:00,41.4,41.41,41.38,41.39,50000.0,26.8985,26.905,26.8855,26.892,50000.0
2009-11-18 11:40:00,41.4,41.44,41.4,41.43,32200.0,26.8985,26.9245,26.8985,26.918,32200.0
2009-11-18 11:45:00,41.44,41.46,41.44,41.44,49200.0,26.9245,26.9375,26.9245,26.9245,49200.0
2009-11-18 11:50:00,41.44,41.45,41.42,41.43,38600.0,26.9245,26.931,26.9115,26.918,38600.0
2009-11-18 11:55:00,41.43,41.46,41.42,41.45,28500.0,26.918,26.9375,26.9115,26.931,28500.0
2009-11-18 12:00:00,41.45,41.45,41.41,41.44,22300.0,26.931,26.931,26.905,26.9245,22300.0
2009-11-18 12:05:00,41.44,41.45,41.42,41.42,32600.0,26.9245,26.931,26.9115,26.9115,32600.0
2009-11-18 12:10:00,41.42,41.48,41.42,41.44,48400.0,26.9115,26.9505,26.9115,26.9245,48400.0
2009-11-18 12:15:00,41.44,41.44,41.37,41.39,18800.0,26.9245,26.9245,26.879,26.892,18800.0
2009-11-18 12:20:00,41.38,41.42,41.38,41.4,34900.0,26.8855,26.9115,26.8855,26.8985,34900.0
2009-11-18 12:25:00,41.4,41.4,41.35,41.4,22400.0,26.8985,26.8985,26.866,26.8985,22400.0
2009-11-18 12:30:00,41.39,41.41,41.36,41.38,60800.0,26.892,26.905,26.8725,26.8855,60800.0
2009-11-18 12:35:00,41.39,41.41,41.37,41.39,44600.0,26.892,26.905,26.879,26.892,44600.0
2009-11-18 12:40:00,41.38,41.4,41.38,41.4,37200.0,26.8855,26.8985,26.8855,26.8985,37200.0
2009-11-18 12:45:00,41.4,41.4,41.37,41.38,104200.0,26.8985,26.8985,26.879,26.8855,104200.0
2009-11-18 12:50:00,41.38,41.39,41.34,41.35,47600.0,26.8855,26.892,26.8595,26.866,47600.0
2009-11-18 12:55:00,41.34,41.34,41.27,41.28,100800.0,26.8595,26.8595,26.814,26.8205,100800.0
2009-11-18 13:00:00,41.28,41.29,41.22,41.24,55800.0,26.8205,26.827,26.7816,26.7946,55800.0
2009-11-18 13:05:00,41.24,41.28,41.24,41.27,25500.0,26.7946,26.8205,26.7946,26.814,25500.0
2009-11-18 13:10:00,41.27,41.29,41.26,41.27,135400.0,26.814,26.827,26.8075,26.814,135400.0
2009-11-18 13:15:00,41.27,41.27,41.2,41.21,57000.0,26.814,26.814,26.7686,26.7751,57000.0
2009-11-18 13:20:00,41.21,41.21,41.16,41.19,86800.0,26.7751,26.7751,26.7426,26.7621,86800.0
2009-11-18 13:25:00,41.18,41.22,41.15,41.21,73700.0,26.7556,26.7816,26.7361,26.7751,73700.0
2009-11-18 13:30:00,41.21,41.26,41.21,41.22,67800.0,26.7751,26.8075,26.7751,26.7816,67800.0
2009-11-18 13:35:00,41.22,41.25,41.22,41.25,67000.0,26.7816,26.8011,26.7816,26.8011,67000.0
2009-11-18 13:40:00,41.25,41.29,41.25,41.28,100300.0,26.8011,26.827,26.8011,26.8205,100300.0
2009-11-18 13:45:00,41.28,41.29,41.25,41.26,60900.0,26.8205,26.827,26.8011,26.8075,60900.0
2009-11-18 13:50:00,41.26,41.27,41.25,41.25,47000.0,26.8075,26.814,26.8011,26.8011,47000.0
2009-11-18 13:55:00,41.26,41.26,41.22,41.23,69900.0,26.8075,26.8075,26.7816,26.7881,69900.0
2009-11-18 14:00:00,41.23,41.24,41.21,41.22,44800.0,26.7881,26.7946,26.7751,26.7816,44800.0
2009-11-18 14:05:00,41.21,41.29,41.21,41.28,119700.0,26.7751,26.827,26.7751,26.8205,119700.0
2009-11-18 14:10:00,41.28,41.31,41.28,41.31,55600.0,26.8205,26.84,26.8205,26.84,55600.0
2009-11-18 14:15:00,41.31,41.32,41.26,41.27,51600.0,26.84,26.8465,26.8075,26.814,51600.0
2009-11-18 14:20:00,41.27,41.28,41.25,41.28,82300.0,26.814,26.8205,26.8011,26.8205,82300.0
2009-11-18 14:25:00,41.28,41.28,41.24,41.25,24300.0,26.8205,26.8205,26.7946,26.8011,24300.0
2009-11-18 14:30:00,41.24,41.25,41.22,41.25,23000.0,26.7946,26.8011,26.7816,26.8011,23000.0
2009-11-18 14:35:00,41.25,41.26,41.23,41.26,46700.0,26.8011,26.8075,26.7881,26.8075,46700.0
2009-11-18 14:40:00,41.26,41.28,41.24,41.24,49500.0,26.8075,26.8205,26.7946,26.7946,49500.0
2009-11-18 14:45:00,41.25,41.25,41.21,41.22,23000.0,26.8011,26.8011,26.7751,26.7816,23000.0
2009-11-18 14:50:00,41.22,41.23,41.17,41.18,46700.0,26.7816,26.7881,26.7491,26.7556,46700.0
2009-11-18 14:55:00,41.16,41.19,41.15,41.18,48000.0,26.7426,26.7621,26.7361,26.7556,48000.0
2009-11-18 15:00:00,41.18,41.19,41.17,41.19,83400.0,26.7556,26.7621,26.7491,26.7621,83400.0
2009-11-18 15:05:00,41.19,41.25,41.19,41.24,78100.0,26.7621,26.8011,26.7621,26.7946,78100.0
2009-11-18 15:10:00,41.24,41.24,41.21,41.23,88300.0,26.7946,26.7946,26.7751,26.7881,88300.0
2009-11-18 15:15:00,41.23,41.26,41.22,41.24,81500.0,26.7881,26.8075,26.7816,26.7946,81500.0
2009-11-18 15:20:00,41.24,41.25,41.22,41.25,34100.0,26.7946,26.8011,26.7816,26.8011,34100.0
2009-11-18 15:25:00,41.25,41.27,41.24,41.25,42400.0,26.8011,26.814,26.7946,26.8011,42400.0
2009-11-18 15:30:00,41.25,41.25,41.21,41.24,75900.0,26.8011,26.8011,26.7751,26.7946,75900.0
2009-11-18 15:35:00,41.24,41.27,41.22,41.22,84900.0,26.7946,26.814,26.7816,26.7816,84900.0
2009-11-18 15:40:00,41.22,41.24,41.2,41.23,35800.0,26.7816,26.7946,26.7686,26.7881,35800.0
2009-11-18 15:45:00,41.23,41.26,41.2,41.25,72100.0,26.7881,26.8075,26.7686,26.8011,72100.0
2009-11-18 15:50:00,41.25,41.29,41.25,41.28,71100.0,26.8011,26.827,26.8011,26.8205,71100.0
2009-11-18 15:55:00,41.28,41.29,41.27,41.27,92600.0,26.8205,26.827,26.814,26.814,92600.0
2009-11-19 09:30:00,40.82,40.83,40.73,40.75,347800.0,26.5217,26.5282,26.4632,26.4762,347800.0
2009-11-19 09:35:00,40.75,40.75,40.57,40.59,202300.0,26.4762,26.4762,26.3592,26.3722,202300.0
2009-11-19 09:40:00,40.59,40.59,40.43,40.47,338900.0,26.3722,26.3722,26.2683,26.2943,338900.0
2009-11-19 09:45:00,40.46,40.46,40.37,40.41,413500.0,26.2878,26.2878,26.2293,26.2553,413500.0
2009-11-19 09:50:00,40.41,40.42,40.28,40.32,236900.0,26.2553,26.2618,26.1708,26.1968,236900.0
2009-11-19 09:55:00,40.31,40.42,40.31,40.4,309100.0,26.1903,26.2618,26.1903,26.2488,309100.0
2009-11-19 10:00:00,40.4,40.45,40.33,40.43,271700.0,26.2488,26.2813,26.2033,26.2683,271700.0
2009-11-19 10:05:00,40.42,40.45,40.39,40.43,124200.0,26.2618,26.2813,26.2423,26.2683,124200.0
2009-11-19 10:10:00,40.44,40.48,40.41,40.41,148000.0,26.2748,26.3008,26.2553,26.2553,148000.0
2009-11-19 10:15:00,40.42,40.42,40.32,40.34,93100.0,26.2618,26.2618,26.1968,26.2098,93100.0
2009-11-19 10:20:00,40.34,40.45,40.34,40.43,112900.0,26.2098,26.2813,26.2098,26.2683,112900.0
2009-11-19 10:25:00,40.44,40.47,40.41,40.43,50100.0,26.2748,26.2943,26.2553,26.2683,50100.0
2009-11-19 10:30:00,40.43,40.43,40.36,40.37,113200.0,26.2683,26.2683,26.2228,26.2293,113200.0
2009-11-19 10:35:00,40.37,40.42,40.35,40.4,103100.0,26.2293,26.2618,26.2163,26.2488,103100.0
2009-11-19 10:40:00,40.4,40.41,40.33,40.41,89600.0,26.2488,26.2553,26.2033,26.2553,89600.0
2009-11-19 10:45:00,40.41,40.41,40.23,40.25,124200.0,26.2553,26.2553,26.1383,26.1513,124200.0
2009-11-19 10:50:00,40.25,40.32,40.23,40.32,126700.0,26.1513,26.1968,26.1383,26.1968,126700.0
2009-11-19 10:55:00,40.32,40.32,40.27,40.27,51700.0,26.1968,26.1968,26.1643,26.1643,51700.0
2009-11-19 11:00:00,40.28,40.3,40.24,40.24,66600.0,26.1708,26.1838,26.1448,26.1448,66600.0
2009-11-19 11:05:00,40.25,40.26,40.21,40.21,110200.0,26.1513,26.1578,26.1253,26.1253,110200.0
2009-11-19 11:10:00,40.22,40.22,40.2,40.21,139700.0,26.1318,26.1318,26.1188,26.1253,139700.0
2009-11-19 11:15:00,40.2,40.26,40.2,40.25,241200.0,26.1188,26.1578,26.1188,26.1513,241200.0
2009-11-19 11:20:00,40.26,40.28,40.24,40.24,67600.0,26.1578,26.1708,26.1448,26.1448,67600.0
2009-11-19 11:25:00,40.24,40.3,40.24,40.3,29000.0,26.1448,26.1838,26.1448,26.1838,29000.0
2009-11-19 11:30:00,40.3,40.31,40.27,40.27,57900.0,26.1838,26.1903,26.1643,26.1643,57900.0
2009-11-19 11:35:00,40.28,40.29,40.25,40.26,53100.0,26.1708,26.1773,26.1513,26.1578,53100.0
2009-11-19 11:40:00,40.27,40.31,40.26,40.31,18000.0,26.1643,26.1903,26.1578,26.1903,18000.0
2009-11-19 11:45:00,40.31,40.32,40.29,40.29,39500.0,26.1903,26.1968,26.1773,26.1773,39500.0
2009-11-19 11:50:00,40.3,40.31,40.27,40.31,27800.0,26.1838,26.1903,26.1643,26.1903,27800.0
2009-11-19 11:55:00,40.31,40.37,40.3,40.37,43400.0,26.1903,26.2293,26.1838,26.2293,43400.0
2009-11-19 12:00:00,40.36,40.37,40.33,40.34,46200.0,26.2228,26.2293,26.2033,26.2098,46200.0
2009-11-19 12:05:00,40.34,40.35,40.33,40.35,23100.0,26.2098,26.2163,26.2033,26.2163,23100.0
2009-11-19 12:10:00,40.35,40.38,40.35,40.36,21800.0,26.2163,26.2358,26.2163,26.2228,21800.0
2009-11-19 12:15:00,40.37,40.4,40.36,40.39,25800.0,26.2293,26.2488,26.2228,26.2423,25800.0
2009-11-19 12:20:00,40.4,40.42,40.38,40.38,31200.0,26.2488,26.2618,26.2358,26.2358,31200.0
2009-11-19 12:25:00,40.38,40.43,40.38,40.42,37500.0,26.2358,26.2683,26.2358,26.2618,37500.0
2009-11-19 12:30:00,40.43,40.49,40.43,40.47,117800.0,26.2683,26.3073,26.2683,26.2943,117800.0
2009-11-19 12:35:00,40.48,40.49,40.46,40.47,91900.0,26.3008,26.3073,26.2878,26.2943,91900.0
2009-11-19 12:40:00,40.47,40.47,40.44,40.46,46400.0,26.2943,26.2943,26.2748,26.2878,46400.0
2009-11-19 12:45:00,40.45,40.46,40.41,40.41,32300.0,26.2813,26.2878,26.2553,26.2553,32300.0
2009-11-19 12:50:00,40.41,40.42,40.35,40.36,30700.0,26.2553,26.2618,26.2163,26.2228,30700.0
2009-11-19 12:55:00,40.36,40.4,40.36,40.39,12900.0,26.2228,26.2488,26.2228,26.2423,12900.0
2009-11-19 13:00:00,40.41,40.42,40.39,40.41,13000.0,26.2553,26.2618,26.2423,26.2553,13000.0
2009-11-19 13:05:00,40.41,40.44,40.4,40.42,33000.0,26.2553,26.2748,26.2488,26.2618,33000.0
2009-11-19 13:10:00,40.42,40.42,40.35,40.35,23200.0,26.2618,26.2618,26.2163,26.2163,23200.0
2009-11-19 13:15:00,40.35,40.37,40.33,40.33,15800.0,26.2163,26.2293,26.2033,26.2033,15800.0
2009-11-19 13:20:00,40.33,40.39,40.33,40.39,86500.0,26.2033,26.2423,26.2033,26.2423,86500.0
2009-11-19 13:25:00,40.39,40.4,40.37,40.4,23700.0,26.2423,26.2488,26.2293,26.2488,23700.0
2009-11-19 13:30:00,40.4,40.43,40.39,40.42,80600.0,26.2488,26.2683,26.2423,26.2618,80600.0
2009-11-19 13:35:00,40.43,40.47,40.42,40.45,61800.0,26.2683,26.2943,26.2618,26.2813,61800.0
2009-11-19 13:40:00,40.45,40.46,40.43,40.44,17000.0,26.2813,26.2878,26.2683,26.2748,17000.0
2009-11-19 13:45:00,40.44,40.49,40.43,40.49,84200.0,26.2748,26.3073,26.2683,26.3073,84200.0
2009-11-19 13:50:00,40.49,40.51,40.49,40.5,22900.0,26.3073,26.3203,26.3073,26.3138,22900.0
2009-11-19 13:55:00,40.5,40.5,40.47,40.48,44200.0,26.3138,26.3138,26.2943,26.3008,44200.0
2009-11-19 14:00:00,40.47,40.49,40.47,40.47,31700.0,26.2943,26.3073,26.2943,26.2943,31700.0
2009-11-19 14:05:00,40.46,40.46,40.4,40.41,88600.0,26.2878,26.2878,26.2488,26.2553,88600.0
2009-11-19 14:10:00,40.41,40.43,40.37,40.42,47900.0,26.2553,26.2683,26.2293,26.2618,47900.0
2009-11-19 14:15:00,40.43,40.45,40.41,40.43,26800.0,26.2683,26.2813,26.2553,26.2683,26800.0
2009-11-19 14:20:00,40.43,40.51,40.43,40.51,42700.0,26.2683,26.3203,26.2683,26.3203,42700.0
2009-11-19 14:25:00,40.51,40.52,40.47,40.48,33300.0,26.3203,26.3268,26.2943,26.3008,33300.0
2009-11-19 14:30:00,40.48,40.49,40.46,40.47,93000.0,26.3008,26.3073,26.2878,26.2943,93000.0
2009-11-19 14:35:00,40.47,40.48,40.46,40.46,22200.0,26.2943,26.3008,26.2878,26.2878,22200.0
2009-11-19 14:40:00,40.47,40.53,40.47,40.51,69500.0,26.2943,26.3333,26.2943,26.3203,69500.0
2009-11-19 14:45:00,40.51,40.53,40.48,40.53,47600.0,26.3203,26.3333,26.3008,26.3333,47600.0
2009-11-19 14:50:00,40.52,40.59,40.52,40.56,44600.0,26.3268,26.3722,26.3268,26.3527,44600.0
2009-11-19 14:55:00,40.55,40.58,40.54,40.55,44900.0,26.3462,26.3657,26.3397,26.3462,44900.0
2009-11-19 15:00:00,40.55,40.56,40.49,40.52,85800.0,26.3462,26.3527,26.3073,26.3268,85800.0
2009-11-19 15:05:00,40.52,40.52,40.46,40.51,37800.0,26.3268,26.3268,26.2878,26.3203,37800.0
2009-11-19 15:10:00,40.51,40.54,40.49,40.53,45200.0,26.3203,26.3397,26.3073,26.3333,45200.0
2009-11-19 15:15:00,40.52,40.59,40.52,40.57,51600.0,26.3268,26.3722,26.3268,26.3592,51600.0
2009-11-19 15:20:00,40.57,40.58,40.53,40.58,15400.0,26.3592,26.3657,26.3333,26.3657,15400.0
2009-11-19 15:25:00,40.58,40.58,40.55,40.57,31000.0,26.3657,26.3657,26.3462,26.3592,31000.0
2009-11-19 15:30:00,40.57,40.6,40.55,40.59,282400.0,26.3592,26.3787,26.3462,26.3722,282400.0
2009-11-19 15:35:00,40.58,40.59,40.55,40.56,43000.0,26.3657,26.3722,26.3462,26.3527,43000.0
2009-11-19 15:40:00,40.57,40.66,40.55,40.63,206000.0,26.3592,26.4177,26.3462,26.3982,206000.0
2009-11-19 15:45:00,40.64,40.69,40.63,40.69,86900.0,26.4047,26.4372,26.3982,26.4372,86900.0
2009-11-19 15:50:00,40.69,40.7,40.61,40.61,62400.0,26.4372,26.4437,26.3852,26.3852,62400.0
2009-11-19 15:55:00,40.62,40.64,40.56,40.59,177200.0,26.3917,26.4047,26.3527,26.3722,177200.0
2009-11-20 09:30:00,40.34,40.44,40.3,40.43,243800.0,26.2098,26.2748,26.1838,26.2683,243800.0
2009-11-20 09:35:00,40.43,40.5,40.39,40.5,188100.0,26.2683,26.3138,26.2423,26.3138,188100.0
2009-11-20 09:40:00,40.51,40.59,40.49,40.55,120400.0,26.3203,26.3722,26.3073,26.3462,120400.0
2009-11-20 09:45:00,40.55,40.59,40.46,40.53,186700.0,26.3462,26.3722,26.2878,26.3333,186700.0
2009-11-20 09:50:00,40.53,40.55,40.43,40.43,67400.0,26.3333,26.3462,26.2683,26.2683,67400.0
2009-11-20 09:55:00,40.43,40.47,40.41,40.44,104700.0,26.2683,26.2943,26.2553,26.2748,104700.0
2009-11-20 10:00:00,40.43,40.44,40.37,40.42,141800.0,26.2683,26.2748,26.2293,26.2618,141800.0
2009-11-20 10:05:00,40.41,40.42,40.33,40.38,125200.0,26.2553,26.2618,26.2033,26.2358,125200.0
2009-11-20 10:10:00,40.38,40.51,40.36,40.5,108800.0,26.2358,26.3203,26.2228,26.3138,108800.0
2009-11-20 10:15:00,40.49,40.51,40.46,40.49,61200.0,26.3073,26.3203,26.2878,26.3073,61200.0
2009-11-20 10:20:00,40.49,40.53,40.43,40.46,47200.0,26.3073,26.3333,26.2683,26.2878,47200.0
2009-11-20 10:25:00,40.47,40.48,40.42,40.48,56200.0,26.2943,26.3008,26.2618,26.3008,56200.0
2009-11-20 10:30:00,40.49,40.49,40.39,40.4,60100.0,26.3073,26.3073,26.2423,26.2488,60100.0
2009-11-20 10:35:00,40.41,40.43,40.36,40.39,72400.0,26.2553,26.2683,26.2228,26.2423,72400.0
2009-11-20 10:40:00,40.4,40.41,40.32,40.32,116200.0,26.2488,26.2553,26.1968,26.1968,116200.0
2009-11-20 10:45:00,40.33,40.37,40.3,40.33,124900.0,26.2033,26.2293,26.1838,26.2033,124900.0
2009-11-20 10:50:00,40.33,40.33,40.27,40.31,78300.0,26.2033,26.2033,26.1643,26.1903,78300.0
2009-11-20 10:55:00,40.31,40.31,40.25,40.27,86800.0,26.1903,26.1903,26.1513,26.1643,86800.0
2009-11-20 11:00:00,40.27,40.35,40.26,40.34,82000.0,26.1643,26.2163,26.1578,26.2098,82000.0
2009-11-20 11:05:00,40.33,40.36,40.3,40.32,93500.0,26.2033,26.2228,26.1838,26.1968,93500.0
2009-11-20 11:10:00,40.33,40.35,40.29,40.29,77300.0,26.2033,26.2163,26.1773,26.1773,77300.0
2009-11-20 11:15:00,40.29,40.31,40.23,40.28,91900.0,26.1773,26.1903,26.1383,26.1708,91900.0
2009-11-20 11:20:00,40.28,40.29,40.25,40.27,90400.0,26.1708,26.1773,26.1513,26.1643,90400.0
2009-11-20 11:25:00,40.26,40.28,40.23,40.25,28000.0,26.1578,26.1708,26.1383,26.1513,28000.0
2009-11-20 11:30:00,40.26,40.3,40.25,40.29,42200.0,26.1578,26.1838,26.1513,26.1773,42200.0
2009-11-20 11:35:00,40.29,40.3,40.24,40.29,96400.0,26.1773,26.1838,26.1448,26.1773,96400.0
2009-11-20 11:40:00,40.29,40.31,40.26,40.3,77300.0,26.1773,26.1903,26.1578,26.1838,77300.0
2009-11-20 11:45:00,40.31,40.38,40.31,40.37,77600.0,26.1903,26.2358,26.1903,26.2293,77600.0
2009-11-20 11:50:00,40.37,40.39,40.35,40.39,27000.0,26.2293,26.2423,26.2163,26.2423,27000.0
2009-11-20 11:55:00,40.38,40.42,40.38,40.39,27200.0,26.2358,26.2618,26.2358,26.2423,27200.0
2009-11-20 12:00:00,40.38,40.39,40.38,40.39,35000.0,26.2358,26.2423,26.2358,26.2423,35000.0
2009-11-20 12:05:00,40.39,40.41,40.38,40.41,23700.0,26.2423,26.2553,26.2358,26.2553,23700.0
2009-11-20 12:10:00,40.41,40.42,40.39,40.42,43700.0,26.2553,26.2618,26.2423,26.2618,43700.0
2009-11-20 12:15:00,40.42,40.42,40.41,40.42,7000.0,26.2618,26.2618,26.2553,26.2618,7000.0
2009-11-20 12:20:00,40.41,40.42,40.39,40.41,22500.0,26.2553,26.2618,26.2423,26.2553,22500.0
2009-11-20 12:25:00,40.4,40.41,40.38,40.4,24200.0,26.2488,26.2553,26.2358,26.2488,24200.0
2009-11-20 12:30:00,40.4,40.42,40.39,40.41,40200.0,26.2488,26.2618,26.2423,26.2553,40200.0
2009-11-20 12:35:00,40.41,40.42,40.4,40.4,39000.0,26.2553,26.2618,26.2488,26.2488,39000.0
2009-11-20 12:40:00,40.4,40.44,40.39,40.43,95100.0,26.2488,26.2748,26.2423,26.2683,95100.0
2009-11-20 12:45:00,40.43,40.43,40.39,40.39,33200.0,26.2683,26.2683,26.2423,26.2423,33200.0
2009-11-20 12:50:00,40.4,40.4,40.36,40.38,26500.0,26.2488,26.2488,26.2228,26.2358,26500.0
2009-11-20 12:55:00,40.38,40.39,40.37,40.37,63200.0,26.2358,26.2423,26.2293,26.2293,63200.0
2009-11-20 13:00:00,40.38,40.4,40.38,40.39,45500.0,26.2358,26.2488,26.2358,26.2423,45500.0
2009-11-20 13:05:00,40.39,40.41,40.38,40.41,20700.0,26.2423,26.2553,26.2358,26.2553,20700.0
2009-11-20 13:10:00,40.4,40.42,40.4,40.42,14800.0,26.2488,26.2618,26.2488,26.2618,14800.0
2009-11-20 13:15:00,40.41,40.42,40.37,40.37,42300.0,26.2553,26.2618,26.2293,26.2293,42300.0
2009-11-20 13:20:00,40.37,40.37,40.35,40.36,17300.0,26.2293,26.2293,26.2163,26.2228,17300.0
2009-11-20 13:25:00,40.36,40.39,40.35,40.38,30100.0,26.2228,26.2423,26.2163,26.2358,30100.0
2009-11-20 13:30:00,40.39,40.39,40.37,40.39,24900.0,26.2423,26.2423,26.2293,26.2423,24900.0
2009-11-20 13:35:00,40.39,40.39,40.36,40.37,41100.0,26.2423,26.2423,26.2228,26.2293,41100.0
2009-11-20 13:40:00,40.37,40.41,40.36,40.41,31000.0,26.2293,26.2553,26.2228,26.2553,31000.0
2009-11-20 13:45:00,40.41,40.49,40.41,40.47,74800.0,26.2553,26.3073,26.2553,26.2943,74800.0
2009-11-20 13:50:00,40.47,40.48,40.46,40.47,15800.0,26.2943,26.3008,26.2878,26.2943,15800.0
2009-11-20 13:55:00,40.48,40.49,40.47,40.49,18600.0,26.3008,26.3073,26.2943,26.3073,18600.0
2009-11-20 14:00:00,40.48,40.5,40.48,40.5,36200.0,26.3008,26.3138,26.3008,26.3138,36200.0
2009-11-20 14:05:00,40.5,40.5,40.44,40.47,71300.0,26.3138,26.3138,26.2748,26.2943,71300.0
2009-11-20 14:10:00,40.47,40.51,40.46,40.51,35700.0,26.2943,26.3203,26.2878,26.3203,35700.0
2009-11-20 14:15:00,40.51,40.51,40.49,40.5,40200.0,26.3203,26.3203,26.3073,26.3138,40200.0
2009-11-20 14:20:00,40.49,40.52,40.49,40.5,41200.0,26.3073,26.3268,26.3073,26.3138,41200.0
2009-11-20 14:25:00,40.5,40.54,40.5,40.54,56600.0,26.3138,26.3397,26.3138,26.3397,56600.0
2009-11-20 14:30:00,40.54,40.57,40.53,40.56,39400.0,26.3397,26.3592,26.3333,26.3527,39400.0
2009-11-20 14:35:00,40.55,40.57,40.53,40.57,105600.0,26.3462,26.3592,26.3333,26.3592,105600.0
2009-11-20 14:40:00,40.57,40.58,40.54,40.54,61000.0,26.3592,26.3657,26.3397,26.3397,61000.0
2009-11-20 14:45:00,40.54,40.55,40.51,40.53,60000.0,26.3397,26.3462,26.3203,26.3333,60000.0
2009-11-20 14:50:00,40.52,40.53,40.51,40.52,38800.0,26.3268,26.3333,26.3203,26.3268,38800.0
2009-11-20 14:55:00,40.52,40.52,40.5,40.5,29900.0,26.3268,26.3268,26.3138,26.3138,29900.0
2009-11-20 15:00:00,40.51,40.54,40.48,40.53,84500.0,26.3203,26.3397,26.3008,26.3333,84500.0
2009-11-20 15:05:00,40.53,40.54,40.5,40.52,70400.0,26.3333,26.3397,26.3138,26.3268,70400.0
2009-11-20 15:10:00,40.53,40.53,40.51,40.52,64700.0,26.3333,26.3333,26.3203,26.3268,64700.0
2009-11-20 15:15:00,40.52,40.54,40.52,40.54,53700.0,26.3268,26.3397,26.3268,26.3397,53700.0
2009-11-20 15:20:00,40.54,40.58,40.54,40.57,82700.0,26.3397,26.3657,26.3397,26.3592,82700.0
2009-11-20 15:25:00,40.57,40.57,40.55,40.57,40600.0,26.3592,26.3592,26.3462,26.3592,40600.0
2009-11-20 15:30:00,40.57,40.61,40.57,40.59,167800.0,26.3592,26.3852,26.3592,26.3722,167800.0
2009-11-20 15:35:00,40.6,40.61,40.56,40.57,135200.0,26.3787,26.3852,26.3527,26.3592,135200.0
2009-11-20 15:40:00,40.56,40.6,40.56,40.57,85700.0,26.3527,26.3787,26.3527,26.3592,85700.0
2009-11-20 15:45:00,40.58,40.59,40.52,40.53,83900.0,26.3657,26.3722,26.3268,26.3333,83900.0
2009-11-20 15:50:00,40.54,40.56,40.53,40.56,70900.0,26.3397,26.3527,26.3333,26.3527,70900.0
2009-11-20 15:55:00,40.56,40.57,40.51,40.53,363400.0,26.3527,26.3592,26.3203,26.3333,363400.0
2009-11-23 09:30:00,41.41,41.51,41.37,41.45,307200.0,26.905,26.97,26.879,26.931,307200.0
2009-11-23 09:35:00,41.45,41.54,41.42,41.5,200500.0,26.931,26.9895,26.9115,26.9635,200500.0
2009-11-23 09:40:00,41.5,41.54,41.49,41.53,300000.0,26.9635,26.9895,26.957,26.983,300000.0
2009-11-23 09:45:00,41.53,41.58,41.53,41.54,259300.0,26.983,27.0155,26.983,26.9895,259300.0
2009-11-23 09:50:00,41.54,41.56,41.52,41.53,314800.0,26.9895,27.0025,26.9765,26.983,314800.0
2009-11-23 09:55:00,41.53,41.6,41.49,41.57,108400.0,26.983,27.0285,26.957,27.009,108400.0
2009-11-23 10:00:00,41.58,41.59,41.53,41.55,280400.0,27.0155,27.022,26.983,26.996,280400.0
2009-11-23 10:05:00,41.56,41.64,41.56,41.59,225500.0,27.0025,27.0544,27.0025,27.022,225500.0
2009-11-23 10:10:00,41.57,41.58,41.51,41.54,80600.0,27.009,27.0155,26.97,26.9895,80600.0
2009-11-23 10:15:00,41.54,41.59,41.53,41.57,35500.0,26.9895,27.022,26.983,27.009,35500.0
2009-11-23 10:20:00,41.56,41.57,41.52,41.56,43100.0,27.0025,27.009,26.9765,27.0025,43100.0
2009-11-23 10:25:00,41.55,41.58,41.53,41.55,80100.0,26.996,27.0155,26.983,26.996,80100.0
2009-11-23 10:30:00,41.55,41.57,41.53,41.56,59300.0,26.996,27.009,26.983,27.0025,59300.0
2009-11-23 10:35:00,41.57,41.58,41.54,41.56,37700.0,27.009,27.0155,26.9895,27.0025,37700.0
2009-11-23 10:40:00,41.55,41.58,41.53,41.55,48900.0,26.996,27.0155,26.983,26.996,48900.0
2009-11-23 10:45:00,41.55,41.55,41.49,41.5,40900.0,26.996,26.996,26.957,26.9635,40900.0
2009-11-23 10:50:00,41.51,41.51,41.43,41.45,109000.0,26.97,26.97,26.918,26.931,109000.0
2009-11-23 10:55:00,41.44,41.49,41.42,41.45,125300.0,26.9245,26.957,26.9115,26.931,125300.0
2009-11-23 11:00:00,41.45,41.48,41.45,41.47,41900.0,26.931,26.9505,26.931,26.944,41900.0
2009-11-23 11:05:00,41.46,41.51,41.45,41.5,50200.0,26.9375,26.97,26.931,26.9635,50200.0
2009-11-23 11:10:00,41.51,41.53,41.49,41.49,28300.0,26.97,26.983,26.957,26.957,28300.0
2009-11-23 11:15:00,41.5,41.51,41.48,41.51,77100.0,26.9635,26.97,26.9505,26.97,77100.0
2009-11-23 11:20:00,41.5,41.52,41.49,41.49,63200.0,26.9635,26.9765,26.957,26.957,63200.0
2009-11-23 11:25:00,41.49,41.51,41.47,41.47,29400.0,26.957,26.97,26.944,26.944,29400.0
2009-11-23 11:30:00,41.48,41.5,41.47,41.49,41500.0,26.9505,26.9635,26.944,26.957,41500.0
2009-11-23 11:35:00,41.5,41.51,41.46,41.46,37700.0,26.9635,26.97,26.9375,26.9375,37700.0
2009-11-23 11:40:00,41.47,41.48,41.4,41.43,35500.0,26.944,26.9505,26.8985,26.918,35500.0
2009-11-23 11:45:00,41.43,41.45,41.42,41.45,61200.0,26.918,26.931,26.9115,26.931,61200.0
2009-11-23 11:50:00,41.45,41.45,41.42,41.43,33500.0,26.931,26.931,26.9115,26.918,33500.0
2009-11-23 11:55:00,41.42,41.43,41.36,41.37,27600.0,26.9115,26.918,26.8725,26.879,27600.0
2009-11-23 12:00:00,41.36,41.4,41.35,41.39,40800.0,26.8725,26.8985,26.866,26.892,40800.0
2009-11-23 12:05:00,41.4,41.42,41.39,41.42,13100.0,26.8985,26.9115,26.892,26.9115,13100.0
2009-11-23 12:10:00,41.42,41.42,41.38,41.39,53900.0,26.9115,26.9115,26.8855,26.892,53900.0
2009-11-23 12:15:00,41.38,41.39,41.37,41.38,12800.0,26.8855,26.892,26.879,26.8855,12800.0
2009-11-23 12:20:00,41.37,41.38,41.36,41.38,13700.0,26.879,26.8855,26.8725,26.8855,13700.0
2009-11-23 12:25:00,41.38,41.38,41.27,41.27,39000.0,26.8855,26.8855,26.814,26.814,39000.0
2009-11-23 12:30:00,41.28,41.28,41.21,41.22,74000.0,26.8205,26.8205,26.7751,26.7816,74000.0
2009-11-23 12:35:00,41.23,41.26,41.22,41.26,32100.0,26.7881,26.8075,26.7816,26.8075,32100.0
2009-11-23 12:40:00,41.27,41.29,41.26,41.29,18100.0,26.814,26.827,26.8075,26.827,18100.0
2009-11-23 12:45:00,41.29,41.36,41.29,41.32,151900.0,26.827,26.8725,26.827,26.8465,151900.0
2009-11-23 12:50:00,41.32,41.32,41.29,41.32,60200.0,26.8465,26.8465,26.827,26.8465,60200.0
2009-11-23 12:55:00,41.32,41.34,41.31,41.33,26600.0,26.8465,26.8595,26.84,26.853,26600.0
2009-11-23 13:00:00,41.33,41.35,41.32,41.33,31700.0,26.853,26.866,26.8465,26.853,31700.0
2009-11-23 13:05:00,41.33,41.34,41.32,41.33,15400.0,26.853,26.8595,26.8465,26.853,15400.0
2009-11-23 13:10:00,41.33,41.34,41.3,41.31,26100.0,26.853,26.8595,26.8335,26.84,26100.0
2009-11-23 13:15:00,41.31,41.32,41.24,41.3,114700.0,26.84,26.8465,26.7946,26.8335,114700.0
2009-11-23 13:20:00,41.3,41.32,41.29,41.32,35100.0,26.8335,26.8465,26.827,26.8465,35100.0
2009-11-23 13:25:00,41.32,41.33,41.28,41.3,39900.0,26.8465,26.853,26.8205,26.8335,39900.0
2009-11-23 13:30:00,41.3,41.3,41.28,41.29,48300.0,26.8335,26.8335,26.8205,26.827,48300.0
2009-11-23 13:35:00,41.29,41.34,41.28,41.34,18100.0,26.827,26.8595,26.8205,26.8595,18100.0
2009-11-23 13:40:00,41.33,41.34,41.31,41.32,17400.0,26.853,26.8595,26.84,26.8465,17400.0
2009-11-23 13:45:00,41.31,41.35,41.3,41.3,61400.0,26.84,26.866,26.8335,26.8335,61400.0
2009-11-23 13:50:00,41.3,41.31,41.27,41.28,57100.0,26.8335,26.84,26.814,26.8205,57100.0
2009-11-23 13:55:00,41.29,41.29,41.26,41.29,26900.0,26.827,26.827,26.8075,26.827,26900.0
2009-11-23 14:00:00,41.29,41.29,41.22,41.23,51500.0,26.827,26.827,26.7816,26.7881,51500.0
2009-11-23 14:05:00,41.23,41.28,41.22,41.24,59600.0,26.7881,26.8205,26.7816,26.7946,59600.0
2009-11-23 14:10:00,41.23,41.23,41.16,41.18,73100.0,26.7881,26.7881,26.7426,26.7556,73100.0
2009-11-23 14:15:00,41.17,41.18,41.15,41.18,13300.0,26.7491,26.7556,26.7361,26.7556,13300.0
2009-11-23 14:20:00,41.18,41.2,41.17,41.2,10300.0,26.7556,26.7686,26.7491,26.7686,10300.0
2009-11-23 14:25:00,41.2,41.24,41.19,41.24,12300.0,26.7686,26.7946,26.7621,26.7946,12300.0
2009-11-23 14:30:00,41.24,41.25,41.23,41.25,23700.0,26.7946,26.8011,26.7881,26.8011,23700.0
2009-11-23 14:35:00,41.25,41.28,41.24,41.27,46600.0,26.8011,26.8205,26.7946,26.814,46600.0
2009-11-23 14:40:00,41.27,41.28,41.26,41.27,27000.0,26.814,26.8205,26.8075,26.814,27000.0
2009-11-23 14:45:00,41.28,41.3,41.27,41.28,81400.0,26.8205,26.8335,26.814,26.8205,81400.0
2009-11-23 14:50:00,41.29,41.29,41.27,41.27,45200.0,26.827,26.827,26.814,26.814,45200.0
2009-11-23 14:55:00,41.28,41.29,41.25,41.26,79100.0,26.8205,26.827,26.8011,26.8075,79100.0
2009-11-23 15:00:00,41.26,41.31,41.26,41.3,47500.0,26.8075,26.84,26.8075,26.8335,47500.0
2009-11-23 15:05:00,41.3,41.32,41.28,41.3,89000.0,26.8335,26.8465,26.8205,26.8335,89000.0
2009-11-23 15:10:00,41.3,41.33,41.29,41.33,170000.0,26.8335,26.853,26.827,26.853,170000.0
2009-11-23 15:15:00,41.33,41.35,41.32,41.33,185000.0,26.853,26.866,26.8465,26.853,185000.0
2009-11-23 15:20:00,41.34,41.34,41.3,41.3,91300.0,26.8595,26.8595,26.8335,26.8335,91300.0
2009-11-23 15:25:00,41.3,41.31,41.29,41.29,39700.0,26.8335,26.84,26.827,26.827,39700.0
2009-11-23 15:30:00,41.29,41.3,41.22,41.22,26100.0,26.827,26.8335,26.7816,26.7816,26100.0
2009-11-23 15:35:00,41.21,41.21,41.17,41.21,26400.0,26.7751,26.7751,26.7491,26.7751,26400.0
2009-11-23 15:40:00,41.22,41.26,41.22,41.22,44800.0,26.7816,26.8075,26.7816,26.7816,44800.0
2009-11-23 15:45:00,41.22,41.23,41.17,41.22,61700.0,26.7816,26.7881,26.7491,26.7816,61700.0
2009-11-23 15:50:00,41.23,41.27,41.21,41.25,120100.0,26.7881,26.814,26.7751,26.8011,120100.0
2009-11-23 15:55:00,41.25,41.3,41.24,41.3,216300.0,26.8011,26.8335,26.7946,26.8335,216300.0
2009-11-24 09:30:00,41.05,41.18,40.9,40.94,141700.0,26.6711,26.7556,26.5736,26.5996,141700.0
2009-11-24 09:35:00,40.95,40.98,40.89,40.91,189700.0,26.6061,26.6256,26.5672,26.5801,189700.0
2009-11-24 09:40:00,40.9,40.91,40.82,40.82,195300.0,26.5736,26.5801,26.5217,26.5217,195300.0
2009-11-24 09:45:00,40.81,40.81,40.73,40.75,131900.0,26.5152,26.5152,26.4632,26.4762,131900.0
2009-11-24 09:50:00,40.74,40.75,40.65,40.65,166000.0,26.4697,26.4762,26.4112,26.4112,166000.0
2009-11-24 09:55:00,40.66,40.72,40.62,40.69,159600.0,26.4177,26.4567,26.3917,26.4372,159600.0
2009-11-24 10:00:00,40.69,40.84,40.66,40.71,459200.0,26.4372,26.5347,26.4177,26.4502,459200.0
2009-11-24 10:05:00,40.73,40.78,40.63,40.68,154700.0,26.4632,26.4957,26.3982,26.4307,154700.0
2009-11-24 10:10:00,40.68,40.75,40.64,40.75,237600.0,26.4307,26.4762,26.4047,26.4762,237600.0
2009-11-24 10:15:00,40.75,40.76,40.7,40.71,56400.0,26.4762,26.4827,26.4437,26.4502,56400.0
2009-11-24 10:20:00,40.71,40.77,40.7,40.77,57100.0,26.4502,26.4892,26.4437,26.4892,57100.0
2009-11-24 10:25:00,40.76,40.76,40.72,40.74,112700.0,26.4827,26.4827,26.4567,26.4697,112700.0
2009-11-24 10:30:00,40.73,40.81,40.72,40.77,66700.0,26.4632,26.5152,26.4567,26.4892,66700.0
2009-11-24 10:35:00,40.77,40.86,40.77,40.85,47300.0,26.4892,26.5477,26.4892,26.5412,47300.0
2009-11-24 10:40:00,40.85,40.91,40.85,40.89,164500.0,26.5412,26.5801,26.5412,26.5672,164500.0
2009-11-24 10:45:00,40.9,40.97,40.9,40.95,74100.0,26.5736,26.6191,26.5736,26.6061,74100.0
2009-11-24 10:50:00,40.95,40.96,40.91,40.95,83200.0,26.6061,26.6126,26.5801,26.6061,83200.0
2009-11-24 10:55:00,40.95,40.96,40.92,40.94,61500.0,26.6061,26.6126,26.5866,26.5996,61500.0
2009-11-24 11:00:00,40.92,40.93,40.89,40.89,74100.0,26.5866,26.5931,26.5672,26.5672,74100.0
2009-11-24 11:05:00,40.88,40.93,40.88,40.9,61400.0,26.5607,26.5931,26.5607,26.5736,61400.0
2009-11-24 11:10:00,40.91,40.91,40.87,40.89,52500.0,26.5801,26.5801,26.5542,26.5672,52500.0
2009-11-24 11:15:00,40.88,40.88,40.8,40.81,175500.0,26.5607,26.5607,26.5087,26.5152,175500.0
2009-11-24 11:20:00,40.81,40.83,40.78,40.82,96900.0,26.5152,26.5282,26.4957,26.5217,96900.0
2009-11-24 11:25:00,40.82,40.82,40.78,40.78,138500.0,26.5217,26.5217,26.4957,26.4957,138500.0
2009-11-24 11:30:00,40.78,40.83,40.75,40.8,65900.0,26.4957,26.5282,26.4762,26.5087,65900.0
2009-11-24 11:35:00,40.8,40.83,40.77,40.8,48800.0,26.5087,26.5282,26.4892,26.5087,48800.0
2009-11-24 11:40:00,40.81,40.82,40.78,40.79,35200.0,26.5152,26.5217,26.4957,26.5022,35200.0
2009-11-24 11:45:00,40.79,40.83,40.77,40.83,61800.0,26.5022,26.5282,26.4892,26.5282,61800.0
2009-11-24 11:50:00,40.82,40.85,40.8,40.82,77500.0,26.5217,26.5412,26.5087,26.5217,77500.0
2009-11-24 11:55:00,40.82,40.84,40.8,40.81,16800.0,26.5217,26.5347,26.5087,26.5152,16800.0
2009-11-24 12:00:00,40.81,40.82,40.79,40.81,62200.0,26.5152,26.5217,26.5022,26.5152,62200.0
2009-11-24 12:05:00,40.8,40.83,40.8,40.82,30600.0,26.5087,26.5282,26.5087,26.5217,30600.0
2009-11-24 12:10:00,40.82,40.85,40.81,40.84,26800.0,26.5217,26.5412,26.5152,26.5347,26800.0
2009-11-24 12:15:00,40.84,40.87,40.83,40.84,23600.0,26.5347,26.5542,26.5282,26.5347,23600.0
2009-11-24 12:20:00,40.85,40.85,40.83,40.85,30300.0,26.5412,26.5412,26.5282,26.5412,30300.0
2009-11-24 12:25:00,40.85,40.85,40.83,40.83,38900.0,26.5412,26.5412,26.5282,26.5282,38900.0
2009-11-24 12:30:00,40.83,40.85,40.82,40.83,78900.0,26.5282,26.5412,26.5217,26.5282,78900.0
2009-11-24 12:35:00,40.83,40.86,40.82,40.84,66400.0,26.5282,26.5477,26.5217,26.5347,66400.0
2009-11-24 12:40:00,40.85,40.86,40.81,40.82,63400.0,26.5412,26.5477,26.5152,26.5217,63400.0
2009-11-24 12:45:00,40.82,40.84,40.81,40.84,68300.0,26.5217,26.5347,26.5152,26.5347,68300.0
2009-11-24 12:50:00,40.83,40.83,40.81,40.82,38600.0,26.5282,26.5282,26.5152,26.5217,38600.0
2009-11-24 12:55:00,40.82,40.84,40.81,40.82,34200.0,26.5217,26.5347,26.5152,26.5217,34200.0
2009-11-24 13:00:00,40.83,40.85,40.82,40.83,79400.0,26.5282,26.5412,26.5217,26.5282,79400.0
2009-11-24 13:05:00,40.83,40.89,40.83,40.88,54700.0,26.5282,26.5672,26.5282,26.5607,54700.0
2009-11-24 13:10:00,40.87,40.9,40.87,40.9,47700.0,26.5542,26.5736,26.5542,26.5736,47700.0
2009-11-24 13:15:00,40.89,40.92,40.89,40.9,52700.0,26.5672,26.5866,26.5672,26.5736,52700.0
2009-11-24 13:20:00,40.9,40.91,40.88,40.9,86000.0,26.5736,26.5801,26.5607,26.5736,86000.0
2009-11-24 13:25:00,40.9,40.9,40.88,40.9,17900.0,26.5736,26.5736,26.5607,26.5736,17900.0
2009-11-24 13:30:00,40.89,40.92,40.89,40.91,16900.0,26.5672,26.5866,26.5672,26.5801,16900.0
2009-11-24 13:35:00,40.91,40.93,40.9,40.92,32400.0,26.5801,26.5931,26.5736,26.5866,32400.0
2009-11-24 13:40:00,40.92,40.93,40.91,40.91,16100.0,26.5866,26.5931,26.5801,26.5801,16100.0
2009-11-24 13:45:00,40.92,40.92,40.91,40.91,12400.0,26.5866,26.5866,26.5801,26.5801,12400.0
2009-11-24 13:50:00,40.91,40.91,40.89,40.9,14100.0,26.5801,26.5801,26.5672,26.5736,14100.0
2009-11-24 13:55:00,40.9,40.9,40.88,40.89,29600.0,26.5736,26.5736,26.5607,26.5672,29600.0
2009-11-24 14:00:00,40.88,40.91,40.84,40.85,64400.0,26.5607,26.5801,26.5347,26.5412,64400.0
2009-11-24 14:05:00,40.85,40.95,40.85,40.93,84600.0,26.5412,26.6061,26.5412,26.5931,84600.0
2009-11-24 14:10:00,40.93,40.96,40.92,40.95,36500.0,26.5931,26.6126,26.5866,26.6061,36500.0
2009-11-24 14:15:00,40.95,40.96,40.93,40.96,26500.0,26.6061,26.6126,26.5931,26.6126,26500.0
2009-11-24 14:20:00,40.96,40.99,40.93,40.96,111400.0,26.6126,26.6321,26.5931,26.6126,111400.0
2009-11-24 14:25:00,40.97,40.99,40.96,40.97,22600.0,26.6191,26.6321,26.6126,26.6191,22600.0
2009-11-24 14:30:00,40.98,40.98,40.95,40.96,87000.0,26.6256,26.6256,26.6061,26.6126,87000.0
2009-11-24 14:35:00,40.96,41.0,40.95,40.98,191100.0,26.6126,26.6386,26.6061,26.6256,191100.0
2009-11-24 14:40:00,40.98,41.01,40.97,41.0,183800.0,26.6256,26.6451,26.6191,26.6386,183800.0
2009-11-24 14:45:00,41.01,41.04,41.0,41.02,79400.0,26.6451,26.6646,26.6386,26.6516,79400.0
2009-11-24 14:50:00,41.01,41.06,41.01,41.05,64900.0,26.6451,26.6776,26.6451,26.6711,64900.0
2009-11-24 14:55:00,41.05,41.07,41.04,41.06,87700.0,26.6711,26.6841,26.6646,26.6776,87700.0
2009-11-24 15:00:00,41.06,41.07,41.03,41.04,127200.0,26.6776,26.6841,26.6581,26.6646,127200.0
2009-11-24 15:05:00,41.04,41.06,41.0,41.01,71200.0,26.6646,26.6776,26.6386,26.6451,71200.0
2009-11-24 15:10:00,41.02,41.03,40.98,41.0,66500.0,26.6516,26.6581,26.6256,26.6386,66500.0
2009-11-24 15:15:00,40.99,41.0,40.98,40.98,42300.0,26.6321,26.6386,26.6256,26.6256,42300.0
2009-11-24 15:20:00,40.98,41.01,40.97,41.01,26400.0,26.6256,26.6451,26.6191,26.6451,26400.0
2009-11-24 15:25:00,41.01,41.02,40.99,41.0,93000.0,26.6451,26.6516,26.6321,26.6386,93000.0
2009-11-24 15:30:00,41.0,41.01,40.97,40.98,67700.0,26.6386,26.6451,26.6191,26.6256,67700.0
2009-11-24 15:35:00,40.98,40.99,40.96,40.99,25900.0,26.6256,26.6321,26.6126,26.6321,25900.0
2009-11-24 15:40:00,40.99,41.0,40.92,40.97,85500.0,26.6321,26.6386,26.5866,26.6191,85500.0
2009-11-24 15:45:00,40.96,40.99,40.95,40.99,198900.0,26.6126,26.6321,26.6061,26.6321,198900.0
2009-11-24 15:50:00,40.99,41.02,40.98,41.02,298000.0,26.6321,26.6516,26.6256,26.6516,298000.0
2009-11-24 15:55:00,41.02,41.07,41.0,41.06,733100.0,26.6516,26.6841,26.6386,26.6776,733100.0
2009-11-25 09:30:00,41.25,41.38,41.06,41.09,311400.0,26.8011,26.8855,26.6776,26.6971,311400.0
2009-11-25 09:35:00,41.08,41.12,41.07,41.11,81500.0,26.6906,26.7166,26.6841,26.7101,81500.0
2009-11-25 09:40:00,41.1,41.13,41.01,41.09,46900.0,26.7036,26.7231,26.6451,26.6971,46900.0
2009-11-25 09:45:00,41.1,41.11,41.04,41.05,90800.0,26.7036,26.7101,26.6646,26.6711,90800.0
2009-11-25 09:50:00,41.05,41.08,41.03,41.08,37500.0,26.6711,26.6906,26.6581,26.6906,37500.0
2009-11-25 09:55:00,41.08,41.14,41.08,41.13,78500.0,26.6906,26.7296,26.6906,26.7231,78500.0
2009-11-25 10:00:00,41.13,41.22,41.11,41.22,195000.0,26.7231,26.7816,26.7101,26.7816,195000.0
2009-11-25 10:05:00,41.21,41.24,41.19,41.23,161400.0,26.7751,26.7946,26.7621,26.7881,161400.0
2009-11-25 10:10:00,41.24,41.24,41.18,41.21,55700.0,26.7946,26.7946,26.7556,26.7751,55700.0
2009-11-25 10:15:00,41.21,41.24,41.19,41.24,105700.0,26.7751,26.7946,26.7621,26.7946,105700.0
2009-11-25 10:20:00,41.23,41.24,41.19,41.21,54600.0,26.7881,26.7946,26.7621,26.7751,54600.0
2009-11-25 10:25:00,41.19,41.19,41.1,41.15,186300.0,26.7621,26.7621,26.7036,26.7361,186300.0
2009-11-25 10:30:00,41.16,41.22,41.16,41.19,174800.0,26.7426,26.7816,26.7426,26.7621,174800.0
2009-11-25 10:35:00,41.19,41.23,41.19,41.2,70200.0,26.7621,26.7881,26.7621,26.7686,70200.0
2009-11-25 10:40:00,41.19,41.23,41.18,41.23,45500.0,26.7621,26.7881,26.7556,26.7881,45500.0
2009-11-25 10:45:00,41.22,41.25,41.21,41.23,80300.0,26.7816,26.8011,26.7751,26.7881,80300.0
2009-11-25 10:50:00,41.23,41.26,41.22,41.24,29600.0,26.7881,26.8075,26.7816,26.7946,29600.0
2009-11-25 10:55:00,41.25,41.25,41.2,41.25,722900.0,26.8011,26.8011,26.7686,26.8011,722900.0
2009-11-25 11:00:00,41.25,41.26,41.24,41.26,39000.0,26.8011,26.8075,26.7946,26.8075,39000.0
2009-11-25 11:05:00,41.25,41.28,41.24,41.27,81300.0,26.8011,26.8205,26.7946,26.814,81300.0
2009-11-25 11:10:00,41.27,41.28,41.25,41.27,43300.0,26.814,26.8205,26.8011,26.814,43300.0
2009-11-25 11:15:00,41.28,41.31,41.27,41.31,74400.0,26.8205,26.84,26.814,26.84,74400.0
2009-11-25 11:20:00,41.32,41.33,41.27,41.3,29600.0,26.8465,26.853,26.814,26.8335,29600.0
2009-11-25 11:25:00,41.29,41.32,41.29,41.31,23100.0,26.827,26.8465,26.827,26.84,23100.0
2009-11-25 11:30:00,41.31,41.37,41.3,41.37,32500.0,26.84,26.879,26.8335,26.879,32500.0
2009-11-25 11:35:00,41.37,41.4,41.36,41.39,59400.0,26.879,26.8985,26.8725,26.892,59400.0
2009-11-25 11:40:00,41.4,41.41,41.38,41.4,158000.0,26.8985,26.905,26.8855,26.8985,158000.0
2009-11-25 11:45:00,41.41,41.41,41.37,41.38,121500.0,26.905,26.905,26.879,26.8855,121500.0
2009-11-25 11:50:00,41.39,41.4,41.38,41.39,56500.0,26.892,26.8985,26.8855,26.892,56500.0
2009-11-25 11:55:00,41.39,41.41,41.38,41.39,33900.0,26.892,26.905,26.8855,26.892,33900.0
2009-11-25 12:00:00,41.39,41.4,41.36,41.36,73500.0,26.892,26.8985,26.8725,26.8725,73500.0
2009-11-25 12:05:00,41.37,41.37,41.32,41.34,14400.0,26.879,26.879,26.8465,26.8595,14400.0
2009-11-25 12:10:00,41.33,41.34,41.3,41.3,18000.0,26.853,26.8595,26.8335,26.8335,18000.0
2009-11-25 12:15:00,41.3,41.34,41.3,41.34,10800.0,26.8335,26.8595,26.8335,26.8595,10800.0
2009-11-25 12:20:00,41.34,41.35,41.33,41.35,35500.0,26.8595,26.866,26.853,26.866,35500.0
2009-11-25 12:25:00,41.34,41.36,41.34,41.35,145400.0,26.8595,26.8725,26.8595,26.866,145400.0
2009-11-25 12:30:00,41.35,41.36,41.34,41.34,53100.0,26.866,26.8725,26.8595,26.8595,53100.0
2009-11-25 12:35:00,41.34,41.35,41.32,41.32,26200.0,26.8595,26.866,26.8465,26.8465,26200.0
2009-11-25 12:40:00,41.32,41.35,41.32,41.33,22200.0,26.8465,26.866,26.8465,26.853,22200.0
2009-11-25 12:45:00,41.32,41.35,41.32,41.32,37800.0,26.8465,26.866,26.8465,26.8465,37800.0
2009-11-25 12:50:00,41.32,41.33,41.31,41.31,23200.0,26.8465,26.853,26.84,26.84,23200.0
2009-11-25 12:55:00,41.32,41.33,41.32,41.33,12200.0,26.8465,26.853,26.8465,26.853,12200.0
2009-11-25 13:00:00,41.32,41.33,41.31,41.31,29000.0,26.8465,26.853,26.84,26.84,29000.0
2009-11-25 13:05:00,41.32,41.34,41.32,41.33,35500.0,26.8465,26.8595,26.8465,26.853,35500.0
2009-11-25 13:10:00,41.33,41.35,41.33,41.35,25700.0,26.853,26.866,26.853,26.866,25700.0
2009-11-25 13:15:00,41.36,41.38,41.35,41.37,138500.0,26.8725,26.8855,26.866,26.879,138500.0
2009-11-25 13:20:00,41.38,41.4,41.36,41.37,687100.0,26.8855,26.8985,26.8725,26.879,687100.0
2009-11-25 13:25:00,41.37,41.39,41.36,41.37,37000.0,26.879,26.892,26.8725,26.879,37000.0
2009-11-25 13:30:00,41.37,41.38,41.35,41.36,12000.0,26.879,26.8855,26.866,26.8725,12000.0
2009-11-25 13:35:00,41.36,41.37,41.35,41.35,41100.0,26.8725,26.879,26.866,26.866,41100.0
2009-11-25 13:40:00,41.35,41.36,41.35,41.36,17600.0,26.866,26.8725,26.866,26.8725,17600.0
2009-11-25 13:45:00,41.36,41.39,41.36,41.38,12000.0,26.8725,26.892,26.8725,26.8855,12000.0
2009-11-25 13:50:00,41.38,41.4,41.37,41.37,633000.0,26.8855,26.8985,26.879,26.879,633000.0
2009-11-25 13:55:00,41.38,41.4,41.37,41.39,36500.0,26.8855,26.8985,26.879,26.892,36500.0
2009-11-25 14:00:00,41.39,41.39,41.37,41.37,24500.0,26.892,26.892,26.879,26.879,24500.0
2009-11-25 14:05:00,41.37,41.37,41.33,41.34,26900.0,26.879,26.879,26.853,26.8595,26900.0
2009-11-25 14:10:00,41.33,41.36,41.33,41.36,20900.0,26.853,26.8725,26.853,26.8725,20900.0
2009-11-25 14:15:00,41.36,41.39,41.35,41.39,14000.0,26.8725,26.892,26.866,26.892,14000.0
2009-11-25 14:20:00,41.39,41.42,41.38,41.41,16600.0,26.892,26.9115,26.8855,26.905,16600.0
2009-11-25 14:25:00,41.42,41.43,41.4,41.43,31200.0,26.9115,26.918,26.8985,26.918,31200.0
2009-11-25 14:30:00,41.42,41.44,41.41,41.44,23100.0,26.9115,26.9245,26.905,26.9245,23100.0
2009-11-25 14:35:00,41.44,41.45,41.42,41.43,44700.0,26.9245,26.931,26.9115,26.918,44700.0
2009-11-25 14:40:00,41.42,41.46,41.42,41.46,46300.0,26.9115,26.9375,26.9115,26.9375,46300.0
2009-11-25 14:45:00,41.47,41.5,41.46,41.48,146300.0,26.944,26.9635,26.9375,26.9505,146300.0
2009-11-25 14:50:00,41.48,41.49,41.47,41.48,34400.0,26.9505,26.957,26.944,26.9505,34400.0
2009-11-25 14:55:00,41.48,41.49,41.45,41.46,168400.0,26.9505,26.957,26.931,26.9375,168400.0
2009-11-25 15:00:00,41.46,41.46,41.42,41.43,30900.0,26.9375,26.9375,26.9115,26.918,30900.0
2009-11-25 15:05:00,41.43,41.43,41.4,41.41,34400.0,26.918,26.918,26.8985,26.905,34400.0
2009-11-25 15:10:00,41.41,41.42,41.4,41.41,29300.0,26.905,26.9115,26.8985,26.905,29300.0
2009-11-25 15:15:00,41.41,41.42,41.39,41.41,48400.0,26.905,26.9115,26.892,26.905,48400.0
2009-11-25 15:20:00,41.4,41.42,41.4,41.41,16100.0,26.8985,26.9115,26.8985,26.905,16100.0
2009-11-25 15:25:00,41.41,41.46,41.41,41.44,40100.0,26.905,26.9375,26.905,26.9245,40100.0
2009-11-25 15:30:00,41.44,41.44,41.42,41.42,22100.0,26.9245,26.9245,26.9115,26.9115,22100.0
2009-11-25 15:35:00,41.44,41.46,41.42,41.43,37700.0,26.9245,26.9375,26.9115,26.918,37700.0
2009-11-25 15:40:00,41.44,41.45,41.41,41.43,31500.0,26.9245,26.931,26.905,26.918,31500.0
2009-11-25 15:45:00,41.43,41.43,41.38,41.4,38100.0,26.918,26.918,26.8855,26.8985,38100.0
2009-11-25 15:50:00,41.4,41.43,41.4,41.43,41300.0,26.8985,26.918,26.8985,26.918,41300.0
2009-11-25 15:55:00,41.43,41.46,41.41,41.43,446700.0,26.918,26.9375,26.905,26.918,446700.0
2009-11-27 09:30:00,39.52,39.53,39.05,39.46,627700.0,25.677,25.6835,25.3717,25.638,627700.0
2009-11-27 09:35:00,39.45,39.59,39.43,39.59,159100.0,25.6316,25.7225,25.6186,25.7225,159100.0
2009-11-27 09:40:00,39.58,39.8,39.57,39.77,128800.0,25.716,25.859,25.7095,25.8395,128800.0
2009-11-27 09:45:00,39.75,39.8,39.65,39.75,192300.0,25.8265,25.859,25.7615,25.8265,192300.0
2009-11-27 09:50:00,39.74,39.78,39.7,39.73,148300.0,25.82,25.846,25.794,25.8135,148300.0
2009-11-27 09:55:00,39.73,39.79,39.71,39.77,105600.0,25.8135,25.8525,25.8005,25.8395,105600.0
2009-11-27 10:00:00,39.76,39.93,39.75,39.84,224500.0,25.833,25.9434,25.8265,25.8849,224500.0
2009-11-27 10:05:00,39.84,39.89,39.78,39.79,288900.0,25.8849,25.9174,25.846,25.8525,288900.0
2009-11-27 10:10:00,39.8,39.94,39.8,39.94,186000.0,25.859,25.9499,25.859,25.9499,186000.0
2009-11-27 10:15:00,39.94,39.99,39.93,39.99,71900.0,25.9499,25.9824,25.9434,25.9824,71900.0
2009-11-27 10:20:00,39.99,40.07,39.96,40.04,115700.0,25.9824,26.0344,25.9629,26.0149,115700.0
2009-11-27 10:25:00,40.05,40.07,40.02,40.03,140500.0,26.0214,26.0344,26.0019,26.0084,140500.0
2009-11-27 10:30:00,40.02,40.03,39.98,40.01,44800.0,26.0019,26.0084,25.9759,25.9954,44800.0
2009-11-27 10:35:00,40.01,40.08,40.01,40.08,83400.0,25.9954,26.0409,25.9954,26.0409,83400.0
2009-11-27 10:40:00,40.07,40.16,40.04,40.15,117400.0,26.0344,26.0929,26.0149,26.0864,117400.0
2009-11-27 10:45:00,40.15,40.17,40.14,40.14,62100.0,26.0864,26.0994,26.0799,26.0799,62100.0
2009-11-27 10:50:00,40.13,40.24,40.12,40.2,98000.0,26.0734,26.1448,26.0669,26.1188,98000.0
2009-11-27 10:55:00,40.2,40.21,40.16,40.17,91100.0,26.1188,26.1253,26.0929,26.0994,91100.0
2009-11-27 11:00:00,40.18,40.25,40.15,40.24,83000.0,26.1058,26.1513,26.0864,26.1448,83000.0
2009-11-27 11:05:00,40.23,40.29,40.21,40.22,64100.0,26.1383,26.1773,26.1253,26.1318,64100.0
2009-11-27 11:10:00,40.22,40.24,40.16,40.18,62800.0,26.1318,26.1448,26.0929,26.1058,62800.0
2009-11-27 11:15:00,40.17,40.18,40.13,40.14,84400.0,26.0994,26.1058,26.0734,26.0799,84400.0
2009-11-27 11:20:00,40.13,40.13,40.05,40.08,79600.0,26.0734,26.0734,26.0214,26.0409,79600.0
2009-11-27 11:25:00,40.08,40.18,40.08,40.15,189300.0,26.0409,26.1058,26.0409,26.0864,189300.0
2009-11-27 11:30:00,40.14,40.16,40.08,40.11,183200.0,26.0799,26.0929,26.0409,26.0604,183200.0
2009-11-27 11:35:00,40.11,40.12,40.09,40.11,61200.0,26.0604,26.0669,26.0474,26.0604,61200.0
2009-11-27 11:40:00,40.11,40.17,40.1,40.11,4170400.0,26.0604,26.0994,26.0539,26.0604,4170400.0
2009-11-27 11:45:00,40.12,40.13,40.08,40.08,96400.0,26.0669,26.0734,26.0409,26.0409,96400.0
2009-11-27 11:50:00,40.09,40.11,40.05,40.1,83400.0,26.0474,26.0604,26.0214,26.0539,83400.0
2009-11-27 11:55:00,40.1,40.1,40.03,40.04,153300.0,26.0539,26.0539,26.0084,26.0149,153300.0
2009-11-27 12:00:00,40.05,40.06,40.01,40.02,70300.0,26.0214,26.0279,25.9954,26.0019,70300.0
2009-11-27 12:05:00,40.02,40.05,40.0,40.03,173500.0,26.0019,26.0214,25.9889,26.0084,173500.0
2009-11-27 12:10:00,40.03,40.05,40.02,40.05,15900.0,26.0084,26.0214,26.0019,26.0214,15900.0
2009-11-27 12:15:00,40.05,40.06,40.04,40.05,24700.0,26.0214,26.0279,26.0149,26.0214,24700.0
2009-11-27 12:20:00,40.05,40.06,39.98,39.99,39700.0,26.0214,26.0279,25.9759,25.9824,39700.0
2009-11-27 12:25:00,40.0,40.01,39.98,40.0,54600.0,25.9889,25.9954,25.9759,25.9889,54600.0
2009-11-27 12:30:00,40.01,40.04,40.0,40.02,96000.0,25.9954,26.0149,25.9889,26.0019,96000.0
2009-11-27 12:35:00,40.01,40.06,40.0,40.06,52600.0,25.9954,26.0279,25.9889,26.0279,52600.0
2009-11-27 12:40:00,40.05,40.12,40.05,40.12,37000.0,26.0214,26.0669,26.0214,26.0669,37000.0
2009-11-27 12:45:00,40.13,40.2,40.13,40.16,63400.0,26.0734,26.1188,26.0734,26.0929,63400.0
2009-11-27 12:50:00,40.17,40.17,40.05,40.09,89400.0,26.0994,26.0994,26.0214,26.0474,89400.0
2009-11-27 12:55:00,40.08,40.09,39.88,39.93,148000.0,26.0409,26.0474,25.9109,25.9434,148000.0
2009-11-27 13:00:00,39.98,39.98,39.98,39.98,300.0,25.9759,25.9759,25.9759,25.9759,300.0
2009-11-27 13:05:00,39.98,39.98,39.98,39.98,0.0,25.9759,25.9759,25.9759,25.9759,0.0
2009-11-27 13:10:00,39.98,39.98,39.98,39.98,0.0,25.9759,25.9759,25.9759,25.9759,0.0
2009-11-27 13:15:00,39.98,39.98,39.98,39.98,0.0,25.9759,25.9759,25.9759,25.9759,0.0
2009-11-27 13:20:00,39.98,39.98,39.98,39.98,0.0,25.9759,25.9759,25.9759,25.9759,0.0
2009-11-27 13:25:00,39.98,39.98,39.98,39.98,0.0,25.9759,25.9759,25.9759,25.9759,0.0
2009-11-27 13:30:00,39.85,39.85,39.85,39.85,600.0,25.8914,25.8914,25.8914,25.8914,600.0
2009-11-27 13:35:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 13:40:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 13:45:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 13:50:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 13:55:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 14:00:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 14:05:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 14:10:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 14:15:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 14:20:00,39.85,39.85,39.85,39.85,0.0,25.8914,25.8914,25.8914,25.8914,0.0
2009-11-27 14:25:00,39.92,39.92,39.92,39.92,200.0,25.9369,25.9369,25.9369,25.9369,200.0
2009-11-27 14:30:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 14:35:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 14:40:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 14:45:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 14:50:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 14:55:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:00:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:05:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:10:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:15:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:20:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:25:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:30:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:35:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:40:00,39.92,39.92,39.92,39.92,0.0,25.9369,25.9369,25.9369,25.9369,0.0
2009-11-27 15:45:00,39.93,39.93,39.93,39.93,100.0,25.9434,25.9434,25.9434,25.9434,100.0
2009-11-27 15:50:00,39.93,39.93,39.93,39.93,0.0,25.9434,25.9434,25.9434,25.9434,0.0
2009-11-27 15:55:00,39.93,39.93,39.93,39.93,0.0,25.9434,25.9434,25.9434,25.9434,0.0
2009-11-30 09:30:00,40.21,40.24,40.03,40.04,163500.0,26.1253,26.1448,26.0084,26.0149,163500.0
2009-11-30 09:35:00,40.05,40.17,40.05,40.08,94100.0,26.0214,26.0994,26.0214,26.0409,94100.0
2009-11-30 09:40:00,40.09,40.17,39.99,40.17,315800.0,26.0474,26.0994,25.9824,26.0994,315800.0
2009-11-30 09:45:00,40.16,40.16,40.08,40.14,411600.0,26.0929,26.0929,26.0409,26.0799,411600.0
2009-11-30 09:50:00,40.14,40.14,40.04,40.11,128500.0,26.0799,26.0799,26.0149,26.0604,128500.0
2009-11-30 09:55:00,40.09,40.16,40.09,40.14,90100.0,26.0474,26.0929,26.0474,26.0799,90100.0
2009-11-30 10:00:00,40.13,40.2,40.13,40.2,68000.0,26.0734,26.1188,26.0734,26.1188,68000.0
2009-11-30 10:05:00,40.2,40.32,40.19,40.3,88700.0,26.1188,26.1968,26.1123,26.1838,88700.0
2009-11-30 10:10:00,40.29,40.3,40.25,40.26,52900.0,26.1773,26.1838,26.1513,26.1578,52900.0
2009-11-30 10:15:00,40.25,40.3,40.25,40.27,105200.0,26.1513,26.1838,26.1513,26.1643,105200.0
2009-11-30 10:20:00,40.27,40.3,40.22,40.23,65300.0,26.1643,26.1838,26.1318,26.1383,65300.0
2009-11-30 10:25:00,40.24,40.29,40.23,40.29,38400.0,26.1448,26.1773,26.1383,26.1773,38400.0
2009-11-30 10:30:00,40.3,40.36,40.29,40.32,85900.0,26.1838,26.2228,26.1773,26.1968,85900.0
2009-11-30 10:35:00,40.32,40.35,40.31,40.32,140500.0,26.1968,26.2163,26.1903,26.1968,140500.0
2009-11-30 10:40:00,40.32,40.33,40.27,40.27,54200.0,26.1968,26.2033,26.1643,26.1643,54200.0
2009-11-30 10:45:00,40.27,40.27,40.19,40.21,76300.0,26.1643,26.1643,26.1123,26.1253,76300.0
2009-11-30 10:50:00,40.21,40.21,40.19,40.21,54100.0,26.1253,26.1253,26.1123,26.1253,54100.0
2009-11-30 10:55:00,40.21,40.21,40.15,40.18,47400.0,26.1253,26.1253,26.0864,26.1058,47400.0
2009-11-30 11:00:00,40.18,40.19,40.05,40.08,69500.0,26.1058,26.1123,26.0214,26.0409,69500.0
2009-11-30 11:05:00,40.09,40.1,40.06,40.08,40800.0,26.0474,26.0539,26.0279,26.0409,40800.0
2009-11-30 11:10:00,40.08,40.09,40.02,40.06,58300.0,26.0409,26.0474,26.0019,26.0279,58300.0
2009-11-30 11:15:00,40.05,40.05,40.0,40.01,107500.0,26.0214,26.0214,25.9889,25.9954,107500.0
2009-11-30 11:20:00,40.04,40.05,39.99,39.99,121600.0,26.0149,26.0214,25.9824,25.9824,121600.0
2009-11-30 11:25:00,39.98,40.0,39.93,39.94,202200.0,25.9759,25.9889,25.9434,25.9499,202200.0
2009-11-30 11:30:00,39.94,39.94,39.87,39.91,204300.0,25.9499,25.9499,25.9044,25.9304,204300.0
2009-11-30 11:35:00,39.91,39.95,39.86,39.94,204400.0,25.9304,25.9564,25.8979,25.9499,204400.0
2009-11-30 11:40:00,39.94,40.01,39.94,39.98,153300.0,25.9499,25.9954,25.9499,25.9759,153300.0
2009-11-30 11:45:00,39.99,40.01,39.97,39.98,143400.0,25.9824,25.9954,25.9694,25.9759,143400.0
2009-11-30 11:50:00,39.97,39.99,39.91,39.94,140800.0,25.9694,25.9824,25.9304,25.9499,140800.0
2009-11-30 11:55:00,39.93,39.96,39.91,39.96,128000.0,25.9434,25.9629,25.9304,25.9629,128000.0
2009-11-30 12:00:00,39.96,40.01,39.95,40.01,113900.0,25.9629,25.9954,25.9564,25.9954,113900.0
2009-11-30 12:05:00,40.0,40.02,39.96,40.0,137700.0,25.9889,26.0019,25.9629,25.9889,137700.0
2009-11-30 12:10:00,40.0,40.01,39.97,40.01,122700.0,25.9889,25.9954,25.9694,25.9954,122700.0
2009-11-30 12:15:00,40.01,40.08,40.0,40.07,142600.0,25.9954,26.0409,25.9889,26.0344,142600.0
2009-11-30 12:20:00,40.08,40.08,40.03,40.04,153700.0,26.0409,26.0409,26.0084,26.0149,153700.0
2009-11-30 12:25:00,40.05,40.05,40.03,40.04,116000.0,26.0214,26.0214,26.0084,26.0149,116000.0
2009-11-30 12:30:00,40.03,40.05,39.94,39.97,176300.0,26.0084,26.0214,25.9499,25.9694,176300.0
2009-11-30 12:35:00,39.97,39.98,39.94,39.95,139900.0,25.9694,25.9759,25.9499,25.9564,139900.0
2009-11-30 12:40:00,39.95,39.96,39.91,39.93,91000.0,25.9564,25.9629,25.9304,25.9434,91000.0
2009-11-30 12:45:00,39.93,39.96,39.92,39.95,149500.0,25.9434,25.9629,25.9369,25.9564,149500.0
2009-11-30 12:50:00,39.95,39.98,39.93,39.97,145400.0,25.9564,25.9759,25.9434,25.9694,145400.0
2009-11-30 12:55:00,39.97,39.97,39.92,39.92,123600.0,25.9694,25.9694,25.9369,25.9369,123600.0
2009-11-30 13:00:00,39.92,39.96,39.91,39.95,77200.0,25.9369,25.9629,25.9304,25.9564,77200.0
2009-11-30 13:05:00,39.94,39.97,39.94,39.96,77100.0,25.9499,25.9694,25.9499,25.9629,77100.0
2009-11-30 13:10:00,39.96,39.97,39.95,39.97,71600.0,25.9629,25.9694,25.9564,25.9694,71600.0
2009-11-30 13:15:00,39.97,40.0,39.94,39.99,178900.0,25.9694,25.9889,25.9499,25.9824,178900.0
2009-11-30 13:20:00,39.98,40.02,39.98,40.02,109400.0,25.9759,26.0019,25.9759,26.0019,109400.0
2009-11-30 13:25:00,40.02,40.06,40.01,40.03,61600.0,26.0019,26.0279,25.9954,26.0084,61600.0
2009-11-30 13:30:00,40.06,40.08,40.01,40.04,160700.0,26.0279,26.0409,25.9954,26.0149,160700.0
2009-11-30 13:35:00,40.04,40.06,40.03,40.04,116600.0,26.0149,26.0279,26.0084,26.0149,116600.0
2009-11-30 13:40:00,40.04,40.05,40.0,40.01,86700.0,26.0149,26.0214,25.9889,25.9954,86700.0
2009-11-30 13:45:00,40.02,40.08,40.01,40.06,275600.0,26.0019,26.0409,25.9954,26.0279,275600.0
2009-11-30 13:50:00,40.07,40.15,40.06,40.13,177000.0,26.0344,26.0864,26.0279,26.0734,177000.0
2009-11-30 13:55:00,40.12,40.15,40.12,40.13,147700.0,26.0669,26.0864,26.0669,26.0734,147700.0
2009-11-30 14:00:00,40.13,40.17,40.11,40.15,367900.0,26.0734,26.0994,26.0604,26.0864,367900.0
2009-11-30 14:05:00,40.14,40.15,40.12,40.12,455500.0,26.0799,26.0864,26.0669,26.0669,455500.0
2009-11-30 14:10:00,40.12,40.13,40.11,40.13,82800.0,26.0669,26.0734,26.0604,26.0734,82800.0
2009-11-30 14:15:00,40.13,40.18,40.13,40.17,303200.0,26.0734,26.1058,26.0734,26.0994,303200.0
2009-11-30 14:20:00,40.18,40.18,40.12,40.12,425000.0,26.1058,26.1058,26.0669,26.0669,425000.0
2009-11-30 14:25:00,40.12,40.13,40.08,40.12,358500.0,26.0669,26.0734,26.0409,26.0669,358500.0
2009-11-30 14:30:00,40.12,40.13,40.09,40.09,232500.0,26.0669,26.0734,26.0474,26.0474,232500.0
2009-11-30 14:35:00,40.1,40.12,40.1,40.1,154100.0,26.0539,26.0669,26.0539,26.0539,154100.0
2009-11-30 14:40:00,40.1,40.12,40.08,40.09,426800.0,26.0539,26.0669,26.0409,26.0474,426800.0
2009-11-30 14:45:00,40.08,40.09,40.06,40.07,158200.0,26.0409,26.0474,26.0279,26.0344,158200.0
2009-11-30 14:50:00,40.07,40.08,40.0,40.02,466000.0,26.0344,26.0409,25.9889,26.0019,466000.0
2009-11-30 14:55:00,40.02,40.04,40.0,40.01,273300.0,26.0019,26.0149,25.9889,25.9954,273300.0
2009-11-30 15:00:00,40.01,40.04,40.0,40.0,212700.0,25.9954,26.0149,25.9889,25.9889,212700.0
2009-11-30 15:05:00,39.99,40.03,39.97,40.02,414900.0,25.9824,26.0084,25.9694,26.0019,414900.0
2009-11-30 15:10:00,40.02,40.07,40.01,40.07,682500.0,26.0019,26.0344,25.9954,26.0344,682500.0
2009-11-30 15:15:00,40.06,40.2,40.06,40.17,471100.0,26.0279,26.1188,26.0279,26.0994,471100.0
2009-11-30 15:20:00,40.16,40.19,40.14,40.14,438200.0,26.0929,26.1123,26.0799,26.0799,438200.0
2009-11-30 15:25:00,40.14,40.22,40.13,40.19,531100.0,26.0799,26.1318,26.0734,26.1123,531100.0
2009-11-30 15:30:00,40.19,40.27,40.19,40.26,956600.0,26.1123,26.1643,26.1123,26.1578,956600.0
2009-11-30 15:35:00,40.26,40.31,40.25,40.31,602100.0,26.1578,26.1903,26.1513,26.1903,602100.0
2009-11-30 15:40:00,40.31,40.31,40.24,40.28,440600.0,26.1903,26.1903,26.1448,26.1708,440600.0
2009-11-30 15:45:00,40.28,40.3,40.27,40.28,709600.0,26.1708,26.1838,26.1643,26.1708,709600.0
2009-11-30 15:50:00,40.28,40.32,40.27,40.29,562600.0,26.1708,26.1968,26.1643,26.1773,562600.0
2009-11-30 15:55:00,40.29,40.33,40.28,40.29,824900.0,26.1773,26.2033,26.1708,26.1773,824900.0
2009-12-01 09:30:00,41.07,41.17,40.99,41.14,166700.0,26.6841,26.7491,26.6321,26.7296,166700.0
2009-12-01 09:35:00,41.14,41.21,41.14,41.19,360900.0,26.7296,26.7751,26.7296,26.7621,360900.0
2009-12-01 09:40:00,41.19,41.23,41.14,41.14,179900.0,26.7621,26.7881,26.7296,26.7296,179900.0
2009-12-01 09:45:00,41.15,41.22,41.15,41.19,350800.0,26.7361,26.7816,26.7361,26.7621,350800.0
2009-12-01 09:50:00,41.19,41.22,41.17,41.19,88900.0,26.7621,26.7816,26.7491,26.7621,88900.0
2009-12-01 09:55:00,41.19,41.19,41.12,41.15,118500.0,26.7621,26.7621,26.7166,26.7361,118500.0
2009-12-01 10:00:00,41.15,41.2,41.06,41.19,173100.0,26.7361,26.7686,26.6776,26.7621,173100.0
2009-12-01 10:05:00,41.2,41.2,41.05,41.1,173900.0,26.7686,26.7686,26.6711,26.7036,173900.0
2009-12-01 10:10:00,41.1,41.13,41.04,41.11,82000.0,26.7036,26.7231,26.6646,26.7101,82000.0
2009-12-01 10:15:00,41.12,41.14,41.09,41.11,57800.0,26.7166,26.7296,26.6971,26.7101,57800.0
2009-12-01 10:20:00,41.11,41.11,41.03,41.09,91200.0,26.7101,26.7101,26.6581,26.6971,91200.0
2009-12-01 10:25:00,41.08,41.12,41.07,41.12,45400.0,26.6906,26.7166,26.6841,26.7166,45400.0
2009-12-01 10:30:00,41.11,41.2,41.11,41.14,50500.0,26.7101,26.7686,26.7101,26.7296,50500.0
2009-12-01 10:35:00,41.14,41.17,41.12,41.12,63200.0,26.7296,26.7491,26.7166,26.7166,63200.0
2009-12-01 10:40:00,41.13,41.16,41.12,41.14,63400.0,26.7231,26.7426,26.7166,26.7296,63400.0
2009-12-01 10:45:00,41.14,41.17,41.12,41.16,54100.0,26.7296,26.7491,26.7166,26.7426,54100.0
2009-12-01 10:50:00,41.15,41.19,41.14,41.19,31100.0,26.7361,26.7621,26.7296,26.7621,31100.0
2009-12-01 10:55:00,41.19,41.19,41.15,41.19,42700.0,26.7621,26.7621,26.7361,26.7621,42700.0
2009-12-01 11:00:00,41.19,41.24,41.18,41.21,46600.0,26.7621,26.7946,26.7556,26.7751,46600.0
2009-12-01 11:05:00,41.21,41.25,41.2,41.24,49500.0,26.7751,26.8011,26.7686,26.7946,49500.0
2009-12-01 11:10:00,41.23,41.25,41.21,41.25,37400.0,26.7881,26.8011,26.7751,26.8011,37400.0
2009-12-01 11:15:00,41.25,41.33,41.24,41.33,152800.0,26.8011,26.853,26.7946,26.853,152800.0
2009-12-01 11:20:00,41.33,41.37,41.32,41.35,123200.0,26.853,26.879,26.8465,26.866,123200.0
2009-12-01 11:25:00,41.35,41.38,41.34,41.36,172400.0,26.866,26.8855,26.8595,26.8725,172400.0
2009-12-01 11:30:00,41.35,41.38,41.32,41.35,68000.0,26.866,26.8855,26.8465,26.866,68000.0
2009-12-01 11:35:00,41.35,41.35,41.32,41.33,54700.0,26.866,26.866,26.8465,26.853,54700.0
2009-12-01 11:40:00,41.33,41.34,41.3,41.3,54400.0,26.853,26.8595,26.8335,26.8335,54400.0
2009-12-01 11:45:00,41.29,41.31,41.28,41.3,28500.0,26.827,26.84,26.8205,26.8335,28500.0
2009-12-01 11:50:00,41.3,41.37,41.29,41.35,372900.0,26.8335,26.879,26.827,26.866,372900.0
2009-12-01 11:55:00,41.34,41.36,41.33,41.35,61700.0,26.8595,26.8725,26.853,26.866,61700.0
2009-12-01 12:00:00,41.35,41.37,41.33,41.35,36000.0,26.866,26.879,26.853,26.866,36000.0
2009-12-01 12:05:00,41.35,41.4,41.35,41.38,116200.0,26.866,26.8985,26.866,26.8855,116200.0
2009-12-01 12:10:00,41.38,41.4,41.38,41.39,33500.0,26.8855,26.8985,26.8855,26.892,33500.0
2009-12-01 12:15:00,41.39,41.4,41.37,41.38,26300.0,26.892,26.8985,26.879,26.8855,26300.0
2009-12-01 12:20:00,41.38,41.4,41.35,41.35,29600.0,26.8855,26.8985,26.866,26.866,29600.0
2009-12-01 12:25:00,41.34,41.35,41.31,41.32,16000.0,26.8595,26.866,26.84,26.8465,16000.0
2009-12-01 12:30:00,41.31,41.33,41.3,41.32,37800.0,26.84,26.853,26.8335,26.8465,37800.0
2009-12-01 12:35:00,41.31,41.34,41.3,41.3,22600.0,26.84,26.8595,26.8335,26.8335,22600.0
2009-12-01 12:40:00,41.3,41.32,41.28,41.29,42300.0,26.8335,26.8465,26.8205,26.827,42300.0
2009-12-01 12:45:00,41.29,41.31,41.28,41.31,42000.0,26.827,26.84,26.8205,26.84,42000.0
2009-12-01 12:50:00,41.31,41.32,41.3,41.31,39600.0,26.84,26.8465,26.8335,26.84,39600.0
2009-12-01 12:55:00,41.31,41.31,41.3,41.31,17800.0,26.84,26.84,26.8335,26.84,17800.0
2009-12-01 13:00:00,41.31,41.32,41.3,41.32,61500.0,26.84,26.8465,26.8335,26.8465,61500.0
2009-12-01 13:05:00,41.31,41.32,41.31,41.32,13300.0,26.84,26.8465,26.84,26.8465,13300.0
2009-12-01 13:10:00,41.31,41.32,41.3,41.32,171800.0,26.84,26.8465,26.8335,26.8465,171800.0
2009-12-01 13:15:00,41.32,41.36,41.31,41.36,56000.0,26.8465,26.8725,26.84,26.8725,56000.0
2009-12-01 13:20:00,41.36,41.44,41.36,41.43,54600.0,26.8725,26.9245,26.8725,26.918,54600.0
2009-12-01 13:25:00,41.44,41.44,41.41,41.43,40800.0,26.9245,26.9245,26.905,26.918,40800.0
2009-12-01 13:30:00,41.43,41.47,41.43,41.45,124200.0,26.918,26.944,26.918,26.931,124200.0
2009-12-01 13:35:00,41.46,41.47,41.44,41.46,26000.0,26.9375,26.944,26.9245,26.9375,26000.0
2009-12-01 13:40:00,41.45,41.46,41.44,41.44,23000.0,26.931,26.9375,26.9245,26.9245,23000.0
2009-12-01 13:45:00,41.44,41.46,41.43,41.46,19300.0,26.9245,26.9375,26.918,26.9375,19300.0
2009-12-01 13:50:00,41.46,41.46,41.43,41.43,35200.0,26.9375,26.9375,26.918,26.918,35200.0
2009-12-01 13:55:00,41.43,41.44,41.39,41.4,34000.0,26.918,26.9245,26.892,26.8985,34000.0
2009-12-01 14:00:00,41.4,41.41,41.39,41.41,13700.0,26.8985,26.905,26.892,26.905,13700.0
2009-12-01 14:05:00,41.41,41.42,41.39,41.39,25200.0,26.905,26.9115,26.892,26.892,25200.0
2009-12-01 14:10:00,41.38,41.39,41.36,41.37,14900.0,26.8855,26.892,26.8725,26.879,14900.0
2009-12-01 14:15:00,41.36,41.37,41.33,41.34,24900.0,26.8725,26.879,26.853,26.8595,24900.0
2009-12-01 14:20:00,41.34,41.36,41.33,41.36,40100.0,26.8595,26.8725,26.853,26.8725,40100.0
2009-12-01 14:25:00,41.36,41.39,41.35,41.38,35300.0,26.8725,26.892,26.866,26.8855,35300.0
2009-12-01 14:30:00,41.39,41.4,41.37,41.38,30800.0,26.892,26.8985,26.879,26.8855,30800.0
2009-12-01 14:35:00,41.38,41.38,41.36,41.37,12800.0,26.8855,26.8855,26.8725,26.879,12800.0
2009-12-01 14:40:00,41.38,41.42,41.36,41.37,102900.0,26.8855,26.9115,26.8725,26.879,102900.0
2009-12-01 14:45:00,41.37,41.38,41.36,41.37,22600.0,26.879,26.8855,26.8725,26.879,22600.0
2009-12-01 14:50:00,41.38,41.38,41.3,41.32,71000.0,26.8855,26.8855,26.8335,26.8465,71000.0
2009-12-01 14:55:00,41.32,41.33,41.3,41.33,33800.0,26.8465,26.853,26.8335,26.853,33800.0
2009-12-01 15:00:00,41.33,41.33,41.29,41.3,42900.0,26.853,26.853,26.827,26.8335,42900.0
2009-12-01 15:05:00,41.3,41.33,41.29,41.32,88000.0,26.8335,26.853,26.827,26.8465,88000.0
2009-12-01 15:10:00,41.32,41.37,41.31,41.35,42400.0,26.8465,26.879,26.84,26.866,42400.0
2009-12-01 15:15:00,41.36,41.36,41.34,41.35,40100.0,26.8725,26.8725,26.8595,26.866,40100.0
2009-12-01 15:20:00,41.35,41.35,41.29,41.31,116500.0,26.866,26.866,26.827,26.84,116500.0
2009-12-01 15:25:00,41.31,41.33,41.3,41.31,79900.0,26.84,26.853,26.8335,26.84,79900.0
2009-12-01 15:30:00,41.3,41.31,41.23,41.23,70000.0,26.8335,26.84,26.7881,26.7881,70000.0
2009-12-01 15:35:00,41.23,41.26,41.21,41.23,76000.0,26.7881,26.8075,26.7751,26.7881,76000.0
2009-12-01 15:40:00,41.23,41.27,41.22,41.27,60400.0,26.7881,26.814,26.7816,26.814,60400.0
2009-12-01 15:45:00,41.27,41.35,41.25,41.33,246900.0,26.814,26.866,26.8011,26.853,246900.0
2009-12-01 15:50:00,41.33,41.37,41.29,41.29,220500.0,26.853,26.879,26.827,26.827,220500.0
2009-12-01 15:55:00,41.29,41.34,41.28,41.32,498100.0,26.827,26.8595,26.8205,26.8465,498100.0
2009-12-02 09:30:00,41.38,41.45,41.35,41.45,211000.0,26.8855,26.931,26.866,26.931,211000.0
2009-12-02 09:35:00,41.45,41.5,41.43,41.48,115000.0,26.931,26.9635,26.918,26.9505,115000.0
2009-12-02 09:40:00,41.49,41.52,41.38,41.38,110600.0,26.957,26.9765,26.8855,26.8855,110600.0
2009-12-02 09:45:00,41.38,41.47,41.36,41.47,103300.0,26.8855,26.944,26.8725,26.944,103300.0
2009-12-02 09:50:00,41.46,41.52,41.45,41.51,159600.0,26.9375,26.9765,26.931,26.97,159600.0
2009-12-02 09:55:00,41.5,41.53,41.46,41.52,117200.0,26.9635,26.983,26.9375,26.9765,117200.0
2009-12-02 10:00:00,41.51,41.58,41.5,41.56,268600.0,26.97,27.0155,26.9635,27.0025,268600.0
2009-12-02 10:05:00,41.57,41.6,41.57,41.6,134800.0,27.009,27.0285,27.009,27.0285,134800.0
2009-12-02 10:10:00,41.61,41.75,41.61,41.72,241900.0,27.035,27.1259,27.035,27.1064,241900.0
2009-12-02 10:15:00,41.73,41.75,41.71,41.72,105500.0,27.1129,27.1259,27.0999,27.1064,105500.0
2009-12-02 10:20:00,41.72,41.72,41.67,41.68,130600.0,27.1064,27.1064,27.0739,27.0804,130600.0
2009-12-02 10:25:00,41.68,41.71,41.68,41.68,39600.0,27.0804,27.0999,27.0804,27.0804,39600.0
2009-12-02 10:30:00,41.67,41.67,41.61,41.64,91400.0,27.0739,27.0739,27.035,27.0544,91400.0
2009-12-02 10:35:00,41.65,41.68,41.63,41.67,54700.0,27.0609,27.0804,27.0479,27.0739,54700.0
2009-12-02 10:40:00,41.67,41.68,41.63,41.66,42100.0,27.0739,27.0804,27.0479,27.0674,42100.0
2009-12-02 10:45:00,41.67,41.7,41.62,41.64,93700.0,27.0739,27.0934,27.0414,27.0544,93700.0
2009-12-02 10:50:00,41.63,41.65,41.62,41.63,47000.0,27.0479,27.0609,27.0414,27.0479,47000.0
2009-12-02 10:55:00,41.62,41.64,41.6,41.63,130900.0,27.0414,27.0544,27.0285,27.0479,130900.0
2009-12-02 11:00:00,41.63,41.63,41.53,41.56,387800.0,27.0479,27.0479,26.983,27.0025,387800.0
2009-12-02 11:05:00,41.56,41.57,41.51,41.55,169900.0,27.0025,27.009,26.97,26.996,169900.0
2009-12-02 11:10:00,41.54,41.56,41.49,41.49,108600.0,26.9895,27.0025,26.957,26.957,108600.0
2009-12-02 11:15:00,41.48,41.5,41.43,41.45,94500.0,26.9505,26.9635,26.918,26.931,94500.0
2009-12-02 11:20:00,41.46,41.49,41.42,41.46,71800.0,26.9375,26.957,26.9115,26.9375,71800.0
2009-12-02 11:25:00,41.46,41.52,41.46,41.51,88000.0,26.9375,26.9765,26.9375,26.97,88000.0
2009-12-02 11:30:00,41.51,41.57,41.5,41.57,44200.0,26.97,27.009,26.9635,27.009,44200.0
2009-12-02 11:35:00,41.57,41.58,41.54,41.57,18300.0,27.009,27.0155,26.9895,27.009,18300.0
2009-12-02 11:40:00,41.56,41.57,41.54,41.57,34600.0,27.0025,27.009,26.9895,27.009,34600.0
2009-12-02 11:45:00,41.57,41.6,41.57,41.58,43000.0,27.009,27.0285,27.009,27.0155,43000.0
2009-12-02 11:50:00,41.57,41.58,41.54,41.54,27900.0,27.009,27.0155,26.9895,26.9895,27900.0
2009-12-02 11:55:00,41.55,41.57,41.54,41.57,30900.0,26.996,27.009,26.9895,27.009,30900.0
2009-12-02 12:00:00,41.57,41.59,41.57,41.58,46300.0,27.009,27.022,27.009,27.0155,46300.0
2009-12-02 12:05:00,41.57,41.58,41.52,41.52,36400.0,27.009,27.0155,26.9765,26.9765,36400.0
2009-12-02 12:10:00,41.53,41.55,41.51,41.52,21600.0,26.983,26.996,26.97,26.9765,21600.0
2009-12-02 12:15:00,41.52,41.53,41.44,41.44,44100.0,26.9765,26.983,26.9245,26.9245,44100.0
2009-12-02 12:20:00,41.44,41.45,41.36,41.38,141800.0,26.9245,26.931,26.8725,26.8855,141800.0
2009-12-02 12:25:00,41.37,41.41,41.37,41.39,46500.0,26.879,26.905,26.879,26.892,46500.0
2009-12-02 12:30:00,41.38,41.42,41.37,41.41,31000.0,26.8855,26.9115,26.879,26.905,31000.0
2009-12-02 12:35:00,41.41,41.44,41.41,41.41,19400.0,26.905,26.9245,26.905,26.905,19400.0
2009-12-02 12:40:00,41.42,41.42,41.38,41.4,68500.0,26.9115,26.9115,26.8855,26.8985,68500.0
2009-12-02 12:45:00,41.4,41.45,41.4,41.44,72000.0,26.8985,26.931,26.8985,26.9245,72000.0
2009-12-02 12:50:00,41.44,41.45,41.43,41.44,33900.0,26.9245,26.931,26.918,26.9245,33900.0
2009-12-02 12:55:00,41.45,41.46,41.44,41.46,50900.0,26.931,26.9375,26.9245,26.9375,50900.0
2009-12-02 13:00:00,41.46,41.47,41.44,41.46,44800.0,26.9375,26.944,26.9245,26.9375,44800.0
2009-12-02 13:05:00,41.45,41.45,41.42,41.45,43300.0,26.931,26.931,26.9115,26.931,43300.0
2009-12-02 13:10:00,41.45,41.48,41.43,41.47,105500.0,26.931,26.9505,26.918,26.944,105500.0
2009-12-02 13:15:00,41.46,41.49,41.46,41.48,66800.0,26.9375,26.957,26.9375,26.9505,66800.0
2009-12-02 13:20:00,41.48,41.49,41.47,41.48,36600.0,26.9505,26.957,26.944,26.9505,36600.0
2009-12-02 13:25:00,41.47,41.48,41.46,41.47,20200.0,26.944,26.9505,26.9375,26.944,20200.0
2009-12-02 13:30:00,41.46,41.48,41.45,41.48,34000.0,26.9375,26.9505,26.931,26.9505,34000.0
2009-12-02 13:35:00,41.47,41.48,41.45,41.46,77300.0,26.944,26.9505,26.931,26.9375,77300.0
2009-12-02 13:40:00,41.46,41.47,41.45,41.47,33900.0,26.9375,26.944,26.931,26.944,33900.0
2009-12-02 13:45:00,41.47,41.53,41.47,41.53,79400.0,26.944,26.983,26.944,26.983,79400.0
2009-12-02 13:50:00,41.53,41.53,41.49,41.49,39900.0,26.983,26.983,26.957,26.957,39900.0
2009-12-02 13:55:00,41.5,41.52,41.49,41.51,29500.0,26.9635,26.9765,26.957,26.97,29500.0
2009-12-02 14:00:00,41.52,41.56,41.45,41.49,79500.0,26.9765,27.0025,26.931,26.957,79500.0
2009-12-02 14:05:00,41.49,41.5,41.47,41.5,36800.0,26.957,26.9635,26.944,26.9635,36800.0
2009-12-02 14:10:00,41.5,41.51,41.45,41.49,33800.0,26.9635,26.97,26.931,26.957,33800.0
2009-12-02 14:15:00,41.5,41.51,41.39,41.4,79100.0,26.9635,26.97,26.892,26.8985,79100.0
2009-12-02 14:20:00,41.41,41.43,41.38,41.41,45500.0,26.905,26.918,26.8855,26.905,45500.0
2009-12-02 14:25:00,41.41,41.48,41.4,41.47,64400.0,26.905,26.9505,26.8985,26.944,64400.0
2009-12-02 14:30:00,41.46,41.47,41.43,41.43,24200.0,26.9375,26.944,26.918,26.918,24200.0
2009-12-02 14:35:00,41.44,41.51,41.43,41.49,61400.0,26.9245,26.97,26.918,26.957,61400.0
2009-12-02 14:40:00,41.49,41.5,41.46,41.47,33400.0,26.957,26.9635,26.9375,26.944,33400.0
2009-12-02 14:45:00,41.48,41.5,41.47,41.49,20900.0,26.9505,26.9635,26.944,26.957,20900.0
2009-12-02 14:50:00,41.49,41.51,41.47,41.49,26700.0,26.957,26.97,26.944,26.957,26700.0
2009-12-02 14:55:00,41.49,41.49,41.45,41.47,182600.0,26.957,26.957,26.931,26.944,182600.0
2009-12-02 15:00:00,41.47,41.5,41.47,41.48,25800.0,26.944,26.9635,26.944,26.9505,25800.0
2009-12-02 15:05:00,41.47,41.48,41.45,41.47,26500.0,26.944,26.9505,26.931,26.944,26500.0
2009-12-02 15:10:00,41.47,41.49,41.45,41.47,57300.0,26.944,26.957,26.931,26.944,57300.0
2009-12-02 15:15:00,41.46,41.48,41.44,41.45,82600.0,26.9375,26.9505,26.9245,26.931,82600.0
2009-12-02 15:20:00,41.45,41.48,41.42,41.44,48300.0,26.931,26.9505,26.9115,26.9245,48300.0
2009-12-02 15:25:00,41.44,41.48,41.44,41.46,60800.0,26.9245,26.9505,26.9245,26.9375,60800.0
2009-12-02 15:30:00,41.44,41.44,41.41,41.42,53200.0,26.9245,26.9245,26.905,26.9115,53200.0
2009-12-02 15:35:00,41.42,41.45,41.41,41.44,45600.0,26.9115,26.931,26.905,26.9245,45600.0
2009-12-02 15:40:00,41.44,41.51,41.44,41.5,118300.0,26.9245,26.97,26.9245,26.9635,118300.0
2009-12-02 15:45:00,41.5,41.54,41.48,41.54,50500.0,26.9635,26.9895,26.9505,26.9895,50500.0
2009-12-02 15:50:00,41.54,41.54,41.49,41.49,87400.0,26.9895,26.9895,26.957,26.957,87400.0
2009-12-02 15:55:00,41.48,41.49,41.47,41.48,93900.0,26.9505,26.957,26.944,26.9505,93900.0
2009-12-03 09:30:00,41.72,41.8,41.68,41.76,312800.0,27.1064,27.1584,27.0804,27.1324,312800.0
2009-12-03 09:35:00,41.76,41.83,41.76,41.79,305800.0,27.1324,27.1779,27.1324,27.1519,305800.0
2009-12-03 09:40:00,41.81,41.85,41.8,41.83,142100.0,27.1649,27.1909,27.1584,27.1779,142100.0
2009-12-03 09:45:00,41.83,41.91,41.82,41.87,296900.0,27.1779,27.2299,27.1714,27.2039,296900.0
2009-12-03 09:50:00,41.87,41.87,41.78,41.78,200400.0,27.2039,27.2039,27.1454,27.1454,200400.0
2009-12-03 09:55:00,41.79,41.79,41.73,41.76,404900.0,27.1519,27.1519,27.1129,27.1324,404900.0
2009-12-03 10:00:00,41.75,41.76,41.61,41.63,1412100.0,27.1259,27.1324,27.035,27.0479,1412100.0
2009-12-03 10:05:00,41.63,41.71,41.59,41.7,817900.0,27.0479,27.0999,27.022,27.0934,817900.0
2009-12-03 10:10:00,41.7,41.71,41.6,41.61,354700.0,27.0934,27.0999,27.0285,27.035,354700.0
2009-12-03 10:15:00,41.6,41.62,41.47,41.5,290000.0,27.0285,27.0414,26.944,26.9635,290000.0
2009-12-03 10:20:00,41.49,41.55,41.49,41.53,83200.0,26.957,26.996,26.957,26.983,83200.0
2009-12-03 10:25:00,41.53,41.6,41.5,41.6,104600.0,26.983,27.0285,26.9635,27.0285,104600.0
2009-12-03 10:30:00,41.59,41.6,41.56,41.58,109800.0,27.022,27.0285,27.0025,27.0155,109800.0
2009-12-03 10:35:00,41.57,41.58,41.49,41.5,135900.0,27.009,27.0155,26.957,26.9635,135900.0
2009-12-03 10:40:00,41.49,41.5,41.46,41.48,140900.0,26.957,26.9635,26.9375,26.9505,140900.0
2009-12-03 10:45:00,41.47,41.64,41.47,41.62,210600.0,26.944,27.0544,26.944,27.0414,210600.0
2009-12-03 10:50:00,41.62,41.66,41.59,41.6,145100.0,27.0414,27.0674,27.022,27.0285,145100.0
2009-12-03 10:55:00,41.6,41.65,41.59,41.63,59200.0,27.0285,27.0609,27.022,27.0479,59200.0
2009-12-03 11:00:00,41.63,41.65,41.62,41.64,91700.0,27.0479,27.0609,27.0414,27.0544,91700.0
2009-12-03 11:05:00,41.65,41.65,41.64,41.64,22300.0,27.0609,27.0609,27.0544,27.0544,22300.0
2009-12-03 11:10:00,41.64,41.65,41.63,41.64,27800.0,27.0544,27.0609,27.0479,27.0544,27800.0
2009-12-03 11:15:00,41.63,41.63,41.59,41.6,38100.0,27.0479,27.0479,27.022,27.0285,38100.0
2009-12-03 11:20:00,41.6,41.61,41.58,41.61,71800.0,27.0285,27.035,27.0155,27.035,71800.0
2009-12-03 11:25:00,41.61,41.64,41.59,41.64,93400.0,27.035,27.0544,27.022,27.0544,93400.0
2009-12-03 11:30:00,41.63,41.65,41.62,41.63,51400.0,27.0479,27.0609,27.0414,27.0479,51400.0
2009-12-03 11:35:00,41.64,41.64,41.54,41.54,52600.0,27.0544,27.0544,26.9895,26.9895,52600.0
2009-12-03 11:40:00,41.54,41.56,41.53,41.56,55500.0,26.9895,27.0025,26.983,27.0025,55500.0
2009-12-03 11:45:00,41.55,41.57,41.53,41.56,37700.0,26.996,27.009,26.983,27.0025,37700.0
2009-12-03 11:50:00,41.56,41.63,41.55,41.62,86900.0,27.0025,27.0479,26.996,27.0414,86900.0
2009-12-03 11:55:00,41.62,41.62,41.58,41.6,43500.0,27.0414,27.0414,27.0155,27.0285,43500.0
2009-12-03 12:00:00,41.59,41.6,41.55,41.57,67300.0,27.022,27.0285,26.996,27.009,67300.0
2009-12-03 12:05:00,41.57,41.57,41.54,41.56,14900.0,27.009,27.009,26.9895,27.0025,14900.0
2009-12-03 12:10:00,41.56,41.59,41.55,41.57,43100.0,27.0025,27.022,26.996,27.009,43100.0
2009-12-03 12:15:00,41.57,41.6,41.55,41.6,32400.0,27.009,27.0285,26.996,27.0285,32400.0
2009-12-03 12:20:00,41.62,41.63,41.59,41.59,400100.0,27.0414,27.0479,27.022,27.022,400100.0
2009-12-03 12:25:00,41.6,41.61,41.57,41.58,30200.0,27.0285,27.035,27.009,27.0155,30200.0
2009-12-03 12:30:00,41.58,41.58,41.53,41.54,41100.0,27.0155,27.0155,26.983,26.9895,41100.0
2009-12-03 12:35:00,41.55,41.59,41.54,41.57,21500.0,26.996,27.022,26.9895,27.009,21500.0
2009-12-03 12:40:00,41.58,41.6,41.57,41.59,22700.0,27.0155,27.0285,27.009,27.022,22700.0
2009-12-03 12:45:00,41.59,41.6,41.58,41.6,45100.0,27.022,27.0285,27.0155,27.0285,45100.0
2009-12-03 12:50:00,41.6,41.61,41.59,41.6,40600.0,27.0285,27.035,27.022,27.0285,40600.0
2009-12-03 12:55:00,41.6,41.63,41.59,41.63,239400.0,27.0285,27.0479,27.022,27.0479,239400.0
2009-12-03 13:00:00,41.63,41.63,41.6,41.62,43100.0,27.0479,27.0479,27.0285,27.0414,43100.0
2009-12-03 13:05:00,41.61,41.61,41.59,41.59,17500.0,27.035,27.035,27.022,27.022,17500.0
2009-12-03 13:10:00,41.6,41.6,41.54,41.57,67200.0,27.0285,27.0285,26.9895,27.009,67200.0
2009-12-03 13:15:00,41.57,41.62,41.56,41.61,14000.0,27.009,27.0414,27.0025,27.035,14000.0
2009-12-03 13:20:00,41.62,41.63,41.6,41.63,18800.0,27.0414,27.0479,27.0285,27.0479,18800.0
2009-12-03 13:25:00,41.63,41.64,41.6,41.61,30400.0,27.0479,27.0544,27.0285,27.035,30400.0
2009-12-03 13:30:00,41.61,41.61,41.59,41.61,19900.0,27.035,27.035,27.022,27.035,19900.0
2009-12-03 13:35:00,41.62,41.67,41.6,41.65,52600.0,27.0414,27.0739,27.0285,27.0609,52600.0
2009-12-03 13:40:00,41.65,41.67,41.64,41.66,85000.0,27.0609,27.0739,27.0544,27.0674,85000.0
2009-12-03 13:45:00,41.67,41.67,41.65,41.65,29000.0,27.0739,27.0739,27.0609,27.0609,29000.0
2009-12-03 13:50:00,41.65,41.66,41.65,41.65,58900.0,27.0609,27.0674,27.0609,27.0609,58900.0
2009-12-03 13:55:00,41.66,41.67,41.65,41.66,31500.0,27.0674,27.0739,27.0609,27.0674,31500.0
2009-12-03 14:00:00,41.65,41.67,41.63,41.63,50900.0,27.0609,27.0739,27.0479,27.0479,50900.0
2009-12-03 14:05:00,41.64,41.64,41.61,41.62,28000.0,27.0544,27.0544,27.035,27.0414,28000.0
2009-12-03 14:10:00,41.62,41.62,41.6,41.6,36100.0,27.0414,27.0414,27.0285,27.0285,36100.0
2009-12-03 14:15:00,41.61,41.63,41.57,41.57,57700.0,27.035,27.0479,27.009,27.009,57700.0
2009-12-03 14:20:00,41.58,41.6,41.57,41.59,48000.0,27.0155,27.0285,27.009,27.022,48000.0
2009-12-03 14:25:00,41.59,41.6,41.56,41.57,35200.0,27.022,27.0285,27.0025,27.009,35200.0
2009-12-03 14:30:00,41.57,41.58,41.56,41.57,165100.0,27.009,27.0155,27.0025,27.009,165100.0
2009-12-03 14:35:00,41.57,41.59,41.56,41.58,60500.0,27.009,27.022,27.0025,27.0155,60500.0
2009-12-03 14:40:00,41.57,41.59,41.57,41.58,22500.0,27.009,27.022,27.009,27.0155,22500.0
2009-12-03 14:45:00,41.6,41.6,41.57,41.58,44600.0,27.0285,27.0285,27.009,27.0155,44600.0
2009-12-03 14:50:00,41.58,41.58,41.51,41.53,125800.0,27.0155,27.0155,26.97,26.983,125800.0
2009-12-03 14:55:00,41.51,41.52,41.46,41.49,103300.0,26.97,26.9765,26.9375,26.957,103300.0
2009-12-03 15:00:00,41.49,41.5,41.48,41.48,25200.0,26.957,26.9635,26.9505,26.9505,25200.0
2009-12-03 15:05:00,41.48,41.52,41.48,41.52,10100.0,26.9505,26.9765,26.9505,26.9765,10100.0
2009-12-03 15:10:00,41.51,41.53,41.49,41.53,63800.0,26.97,26.983,26.957,26.983,63800.0
2009-12-03 15:15:00,41.51,41.54,41.5,41.53,69600.0,26.97,26.9895,26.9635,26.983,69600.0
2009-12-03 15:20:00,41.53,41.53,41.49,41.49,41600.0,26.983,26.983,26.957,26.957,41600.0
2009-12-03 15:25:00,41.49,41.5,41.42,41.43,100300.0,26.957,26.9635,26.9115,26.918,100300.0
2009-12-03 15:30:00,41.44,41.47,41.43,41.44,61700.0,26.9245,26.944,26.918,26.9245,61700.0
2009-12-03 15:35:00,41.43,41.44,41.38,41.38,59500.0,26.918,26.9245,26.8855,26.8855,59500.0
2009-12-03 15:40:00,41.37,41.37,41.26,41.27,104100.0,26.879,26.879,26.8075,26.814,104100.0
2009-12-03 15:45:00,41.29,41.29,41.17,41.17,181800.0,26.827,26.827,26.7491,26.7491,181800.0
2009-12-03 15:50:00,41.17,41.22,41.11,41.22,140700.0,26.7491,26.7816,26.7101,26.7816,140700.0
2009-12-03 15:55:00,41.22,41.22,41.09,41.12,290400.0,26.7816,26.7816,26.6971,26.7166,290400.0
2009-12-04 09:30:00,42.0,42.0,41.92,41.94,262200.0,27.2883,27.2883,27.2364,27.2494,262200.0
2009-12-04 09:35:00,41.94,42.05,41.94,42.03,176900.0,27.2494,27.3208,27.2494,27.3078,176900.0
2009-12-04 09:40:00,42.03,42.13,42.03,42.06,175300.0,27.3078,27.3728,27.3078,27.3273,175300.0
2009-12-04 09:45:00,42.09,42.17,42.07,42.16,203400.0,27.3468,27.3988,27.3338,27.3923,203400.0
2009-12-04 09:50:00,42.17,42.17,42.08,42.08,76600.0,27.3988,27.3988,27.3403,27.3403,76600.0
2009-12-04 09:55:00,42.09,42.1,42.04,42.05,87700.0,27.3468,27.3533,27.3143,27.3208,87700.0
2009-12-04 10:00:00,42.05,42.09,41.94,41.94,137700.0,27.3208,27.3468,27.2494,27.2494,137700.0
2009-12-04 10:05:00,41.93,41.98,41.87,41.96,248000.0,27.2429,27.2753,27.2039,27.2624,248000.0
2009-12-04 10:10:00,41.95,41.96,41.88,41.94,91800.0,27.2559,27.2624,27.2104,27.2494,91800.0
2009-12-04 10:15:00,41.94,41.98,41.91,41.92,123700.0,27.2494,27.2753,27.2299,27.2364,123700.0
2009-12-04 10:20:00,41.92,41.94,41.88,41.88,25500.0,27.2364,27.2494,27.2104,27.2104,25500.0
2009-12-04 10:25:00,41.88,41.93,41.88,41.89,61100.0,27.2104,27.2429,27.2104,27.2169,61100.0
2009-12-04 10:30:00,41.89,41.9,41.82,41.83,83300.0,27.2169,27.2234,27.1714,27.1779,83300.0
2009-12-04 10:35:00,41.84,41.88,41.83,41.86,87700.0,27.1844,27.2104,27.1779,27.1974,87700.0
2009-12-04 10:40:00,41.85,41.88,41.8,41.88,56000.0,27.1909,27.2104,27.1584,27.2104,56000.0
2009-12-04 10:45:00,41.88,41.9,41.84,41.84,39700.0,27.2104,27.2234,27.1844,27.1844,39700.0
2009-12-04 10:50:00,41.84,41.84,41.75,41.76,152100.0,27.1844,27.1844,27.1259,27.1324,152100.0
2009-12-04 10:55:00,41.76,41.76,41.68,41.7,95600.0,27.1324,27.1324,27.0804,27.0934,95600.0
2009-12-04 11:00:00,41.71,41.71,41.6,41.67,180100.0,27.0999,27.0999,27.0285,27.0739,180100.0
2009-12-04 11:05:00,41.67,41.7,41.64,41.68,172200.0,27.0739,27.0934,27.0544,27.0804,172200.0
2009-12-04 11:10:00,41.69,41.73,41.69,41.73,78000.0,27.0869,27.1129,27.0869,27.1129,78000.0
2009-12-04 11:15:00,41.72,41.72,41.62,41.64,163200.0,27.1064,27.1064,27.0414,27.0544,163200.0
2009-12-04 11:20:00,41.65,41.68,41.61,41.66,139900.0,27.0609,27.0804,27.035,27.0674,139900.0
2009-12-04 11:25:00,41.65,41.68,41.47,41.47,183000.0,27.0609,27.0804,26.944,26.944,183000.0
2009-12-04 11:30:00,41.47,41.48,41.37,41.46,402100.0,26.944,26.9505,26.879,26.9375,402100.0
2009-12-04 11:35:00,41.45,41.47,41.34,41.38,113400.0,26.931,26.944,26.8595,26.8855,113400.0
2009-12-04 11:40:00,41.38,41.38,41.19,41.2,177200.0,26.8855,26.8855,26.7621,26.7686,177200.0
2009-12-04 11:45:00,41.2,41.2,41.01,41.1,793600.0,26.7686,26.7686,26.6451,26.7036,793600.0
2009-12-04 11:50:00,41.1,41.22,41.05,41.22,465600.0,26.7036,26.7816,26.6711,26.7816,465600.0
2009-12-04 11:55:00,41.22,41.22,41.17,41.21,174300.0,26.7816,26.7816,26.7491,26.7751,174300.0
2009-12-04 12:00:00,41.2,41.22,41.18,41.21,116000.0,26.7686,26.7816,26.7556,26.7751,116000.0
2009-12-04 12:05:00,41.21,41.31,41.19,41.3,84700.0,26.7751,26.84,26.7621,26.8335,84700.0
2009-12-04 12:10:00,41.31,41.35,41.29,41.29,39900.0,26.84,26.866,26.827,26.827,39900.0
2009-12-04 12:15:00,41.29,41.32,41.28,41.28,46700.0,26.827,26.8465,26.8205,26.8205,46700.0
2009-12-04 12:20:00,41.27,41.29,41.19,41.21,85500.0,26.814,26.827,26.7621,26.7751,85500.0
2009-12-04 12:25:00,41.21,41.29,41.21,41.29,134200.0,26.7751,26.827,26.7751,26.827,134200.0
2009-12-04 12:30:00,41.3,41.4,41.29,41.39,189600.0,26.8335,26.8985,26.827,26.892,189600.0
2009-12-04 12:35:00,41.4,41.45,41.39,41.43,82300.0,26.8985,26.931,26.892,26.918,82300.0
2009-12-04 12:40:00,41.42,41.45,41.41,41.44,46400.0,26.9115,26.931,26.905,26.9245,46400.0
2009-12-04 12:45:00,41.44,41.49,41.43,41.43,106000.0,26.9245,26.957,26.918,26.918,106000.0
2009-12-04 12:50:00,41.43,41.5,41.43,41.47,115400.0,26.918,26.9635,26.918,26.944,115400.0
2009-12-04 12:55:00,41.46,41.46,41.43,41.46,38400.0,26.9375,26.9375,26.918,26.9375,38400.0
2009-12-04 13:00:00,41.45,41.52,41.44,41.51,155100.0,26.931,26.9765,26.9245,26.97,155100.0
2009-12-04 13:05:00,41.5,41.51,41.46,41.48,76100.0,26.9635,26.97,26.9375,26.9505,76100.0
2009-12-04 13:10:00,41.48,41.49,41.4,41.4,293800.0,26.9505,26.957,26.8985,26.8985,293800.0
2009-12-04 13:15:00,41.39,41.45,41.39,41.43,37500.0,26.892,26.931,26.892,26.918,37500.0
2009-12-04 13:20:00,41.44,41.44,41.36,41.36,48300.0,26.9245,26.9245,26.8725,26.8725,48300.0
2009-12-04 13:25:00,41.36,41.38,41.31,41.33,327000.0,26.8725,26.8855,26.84,26.853,327000.0
2009-12-04 13:30:00,41.31,41.34,41.27,41.33,82600.0,26.84,26.8595,26.814,26.853,82600.0
2009-12-04 13:35:00,41.33,41.33,41.26,41.29,76500.0,26.853,26.853,26.8075,26.827,76500.0
2009-12-04 13:40:00,41.3,41.34,41.27,41.34,65400.0,26.8335,26.8595,26.814,26.8595,65400.0
2009-12-04 13:45:00,41.34,41.34,41.27,41.28,36800.0,26.8595,26.8595,26.814,26.8205,36800.0
2009-12-04 13:50:00,41.27,41.29,41.15,41.17,129500.0,26.814,26.827,26.7361,26.7491,129500.0
2009-12-04 13:55:00,41.17,41.2,41.12,41.15,61500.0,26.7491,26.7686,26.7166,26.7361,61500.0
2009-12-04 14:00:00,41.14,41.22,41.14,41.21,79000.0,26.7296,26.7816,26.7296,26.7751,79000.0
2009-12-04 14:05:00,41.23,41.23,41.13,41.14,73600.0,26.7881,26.7881,26.7231,26.7296,73600.0
2009-12-04 14:10:00,41.14,41.22,41.13,41.22,101200.0,26.7296,26.7816,26.7231,26.7816,101200.0
2009-12-04 14:15:00,41.22,41.22,41.15,41.15,47000.0,26.7816,26.7816,26.7361,26.7361,47000.0
2009-12-04 14:20:00,41.17,41.17,41.11,41.11,77400.0,26.7491,26.7491,26.7101,26.7101,77400.0
2009-12-04 14:25:00,41.11,41.17,41.09,41.16,57300.0,26.7101,26.7491,26.6971,26.7426,57300.0
2009-12-04 14:30:00,41.17,41.31,41.17,41.28,192400.0,26.7491,26.84,26.7491,26.8205,192400.0
2009-12-04 14:35:00,41.28,41.34,41.28,41.32,54400.0,26.8205,26.8595,26.8205,26.8465,54400.0
2009-12-04 14:40:00,41.32,41.32,41.25,41.26,35800.0,26.8465,26.8465,26.8011,26.8075,35800.0
2009-12-04 14:45:00,41.25,41.3,41.21,41.22,65600.0,26.8011,26.8335,26.7751,26.7816,65600.0
2009-12-04 14:50:00,41.22,41.25,41.18,41.24,57200.0,26.7816,26.8011,26.7556,26.7946,57200.0
2009-12-04 14:55:00,41.24,41.33,41.23,41.31,191900.0,26.7946,26.853,26.7881,26.84,191900.0
2009-12-04 15:00:00,41.3,41.35,41.27,41.32,155300.0,26.8335,26.866,26.814,26.8465,155300.0
2009-12-04 15:05:00,41.32,41.37,41.31,41.34,212400.0,26.8465,26.879,26.84,26.8595,212400.0
2009-12-04 15:10:00,41.35,41.4,41.34,41.37,38200.0,26.866,26.8985,26.8595,26.879,38200.0
2009-12-04 15:15:00,41.36,41.38,41.34,41.37,74800.0,26.8725,26.8855,26.8595,26.879,74800.0
2009-12-04 15:20:00,41.36,41.44,41.36,41.44,61200.0,26.8725,26.9245,26.8725,26.9245,61200.0
2009-12-04 15:25:00,41.45,41.5,41.4,41.42,130200.0,26.931,26.9635,26.8985,26.9115,130200.0
2009-12-04 15:30:00,41.43,41.47,41.41,41.44,143500.0,26.918,26.944,26.905,26.9245,143500.0
2009-12-04 15:35:00,41.45,41.46,41.35,41.36,129000.0,26.931,26.9375,26.866,26.8725,129000.0
2009-12-04 15:40:00,41.36,41.37,41.29,41.37,60900.0,26.8725,26.879,26.827,26.879,60900.0
2009-12-04 15:45:00,41.37,41.45,41.37,41.42,231300.0,26.879,26.931,26.879,26.9115,231300.0
2009-12-04 15:50:00,41.43,41.44,41.38,41.42,339700.0,26.918,26.9245,26.8855,26.9115,339700.0
2009-12-04 15:55:00,41.42,41.46,41.4,41.45,278600.0,26.9115,26.9375,26.8985,26.931,278600.0
2009-12-07 09:30:00,41.2,41.29,41.16,41.27,351700.0,26.7686,26.827,26.7426,26.814,351700.0
2009-12-07 09:35:00,41.27,41.34,41.27,41.29,165400.0,26.814,26.8595,26.814,26.827,165400.0
2009-12-07 09:40:00,41.31,41.32,41.23,41.29,243900.0,26.84,26.8465,26.7881,26.827,243900.0
2009-12-07 09:45:00,41.29,41.4,41.29,41.4,219900.0,26.827,26.8985,26.827,26.8985,219900.0
2009-12-07 09:50:00,41.4,41.41,41.35,41.38,85800.0,26.8985,26.905,26.866,26.8855,85800.0
2009-12-07 09:55:00,41.37,41.39,41.3,41.33,79100.0,26.879,26.892,26.8335,26.853,79100.0
2009-12-07 10:00:00,41.33,41.36,41.18,41.18,97900.0,26.853,26.8725,26.7556,26.7556,97900.0
2009-12-07 10:05:00,41.18,41.24,41.14,41.18,145100.0,26.7556,26.7946,26.7296,26.7556,145100.0
2009-12-07 10:10:00,41.18,41.28,41.17,41.26,68600.0,26.7556,26.8205,26.7491,26.8075,68600.0
2009-12-07 10:15:00,41.26,41.3,41.2,41.29,52000.0,26.8075,26.8335,26.7686,26.827,52000.0
2009-12-07 10:20:00,41.28,41.3,41.23,41.24,55400.0,26.8205,26.8335,26.7881,26.7946,55400.0
2009-12-07 10:25:00,41.24,41.3,41.23,41.3,63200.0,26.7946,26.8335,26.7881,26.8335,63200.0
2009-12-07 10:30:00,41.31,41.36,41.3,41.32,64800.0,26.84,26.8725,26.8335,26.8465,64800.0
2009-12-07 10:35:00,41.31,41.37,41.31,41.31,84900.0,26.84,26.879,26.84,26.84,84900.0
2009-12-07 10:40:00,41.31,41.32,41.25,41.31,126300.0,26.84,26.8465,26.8011,26.84,126300.0
2009-12-07 10:45:00,41.31,41.32,41.28,41.28,40800.0,26.84,26.8465,26.8205,26.8205,40800.0
2009-12-07 10:50:00,41.28,41.35,41.28,41.3,89500.0,26.8205,26.866,26.8205,26.8335,89500.0
2009-12-07 10:55:00,41.3,41.34,41.29,41.3,44700.0,26.8335,26.8595,26.827,26.8335,44700.0
2009-12-07 11:00:00,41.3,41.31,41.24,41.24,70200.0,26.8335,26.84,26.7946,26.7946,70200.0
2009-12-07 11:05:00,41.24,41.27,41.23,41.26,91900.0,26.7946,26.814,26.7881,26.8075,91900.0
2009-12-07 11:10:00,41.26,41.3,41.25,41.28,74300.0,26.8075,26.8335,26.8011,26.8205,74300.0
2009-12-07 11:15:00,41.27,41.29,41.25,41.27,32500.0,26.814,26.827,26.8011,26.814,32500.0
2009-12-07 11:20:00,41.26,41.28,41.23,41.25,83300.0,26.8075,26.8205,26.7881,26.8011,83300.0
2009-12-07 11:25:00,41.24,41.27,41.23,41.24,21600.0,26.7946,26.814,26.7881,26.7946,21600.0
2009-12-07 11:30:00,41.24,41.29,41.24,41.28,51900.0,26.7946,26.827,26.7946,26.8205,51900.0
2009-12-07 11:35:00,41.28,41.3,41.27,41.28,74900.0,26.8205,26.8335,26.814,26.8205,74900.0
2009-12-07 11:40:00,41.28,41.29,41.27,41.28,33700.0,26.8205,26.827,26.814,26.8205,33700.0
2009-12-07 11:45:00,41.28,41.31,41.28,41.3,84000.0,26.8205,26.84,26.8205,26.8335,84000.0
2009-12-07 11:50:00,41.31,41.34,41.31,41.32,30500.0,26.84,26.8595,26.84,26.8465,30500.0
2009-12-07 11:55:00,41.31,41.32,41.29,41.32,44500.0,26.84,26.8465,26.827,26.8465,44500.0
2009-12-07 12:00:00,41.32,41.34,41.29,41.3,742900.0,26.8465,26.8595,26.827,26.8335,742900.0
2009-12-07 12:05:00,41.29,41.33,41.29,41.32,36400.0,26.827,26.853,26.827,26.8465,36400.0
2009-12-07 12:10:00,41.32,41.32,41.3,41.31,16300.0,26.8465,26.8465,26.8335,26.84,16300.0
2009-12-07 12:15:00,41.31,41.31,41.26,41.27,65600.0,26.84,26.84,26.8075,26.814,65600.0
2009-12-07 12:20:00,41.27,41.29,41.26,41.28,38800.0,26.814,26.827,26.8075,26.8205,38800.0
2009-12-07 12:25:00,41.28,41.28,41.27,41.27,17300.0,26.8205,26.8205,26.814,26.814,17300.0
2009-12-07 12:30:00,41.27,41.33,41.27,41.33,45400.0,26.814,26.853,26.814,26.853,45400.0
2009-12-07 12:35:00,41.31,41.44,41.31,41.39,101800.0,26.84,26.9245,26.84,26.892,101800.0
2009-12-07 12:40:00,41.38,41.42,41.37,41.39,92200.0,26.8855,26.9115,26.879,26.892,92200.0
2009-12-07 12:45:00,41.39,41.45,41.38,41.42,264500.0,26.892,26.931,26.8855,26.9115,264500.0
2009-12-07 12:50:00,41.43,41.47,41.41,41.42,49200.0,26.918,26.944,26.905,26.9115,49200.0
2009-12-07 12:55:00,41.41,41.44,41.4,41.41,26400.0,26.905,26.9245,26.8985,26.905,26400.0
2009-12-07 13:00:00,41.41,41.44,41.4,41.42,108800.0,26.905,26.9245,26.8985,26.9115,108800.0
2009-12-07 13:05:00,41.42,41.42,41.4,41.41,37600.0,26.9115,26.9115,26.8985,26.905,37600.0
2009-12-07 13:10:00,41.4,41.46,41.39,41.46,48700.0,26.8985,26.9375,26.892,26.9375,48700.0
2009-12-07 13:15:00,41.46,41.5,41.46,41.48,39300.0,26.9375,26.9635,26.9375,26.9505,39300.0
2009-12-07 13:20:00,41.48,41.51,41.46,41.48,83000.0,26.9505,26.97,26.9375,26.9505,83000.0
2009-12-07 13:25:00,41.47,41.49,41.44,41.47,35100.0,26.944,26.957,26.9245,26.944,35100.0
2009-12-07 13:30:00,41.47,41.47,41.42,41.43,59400.0,26.944,26.944,26.9115,26.918,59400.0
2009-12-07 13:35:00,41.42,41.45,41.42,41.43,14100.0,26.9115,26.931,26.9115,26.918,14100.0
2009-12-07 13:40:00,41.42,41.44,41.42,41.42,30700.0,26.9115,26.9245,26.9115,26.9115,30700.0
2009-12-07 13:45:00,41.41,41.44,41.41,41.44,63900.0,26.905,26.9245,26.905,26.9245,63900.0
2009-12-07 13:50:00,41.44,41.44,41.4,41.4,30400.0,26.9245,26.9245,26.8985,26.8985,30400.0
2009-12-07 13:55:00,41.4,41.42,41.37,41.4,78100.0,26.8985,26.9115,26.879,26.8985,78100.0
2009-12-07 14:00:00,41.4,41.4,41.35,41.36,37700.0,26.8985,26.8985,26.866,26.8725,37700.0
2009-12-07 14:05:00,41.36,41.38,41.35,41.35,41900.0,26.8725,26.8855,26.866,26.866,41900.0
2009-12-07 14:10:00,41.36,41.37,41.35,41.35,8000.0,26.8725,26.879,26.866,26.866,8000.0
2009-12-07 14:15:00,41.35,41.4,41.34,41.35,44600.0,26.866,26.8985,26.8595,26.866,44600.0
2009-12-07 14:20:00,41.35,41.36,41.32,41.32,63800.0,26.866,26.8725,26.8465,26.8465,63800.0
2009-12-07 14:25:00,41.31,41.31,41.29,41.29,36000.0,26.84,26.84,26.827,26.827,36000.0
2009-12-07 14:30:00,41.29,41.29,41.21,41.23,76600.0,26.827,26.827,26.7751,26.7881,76600.0
2009-12-07 14:35:00,41.23,41.24,41.13,41.17,95800.0,26.7881,26.7946,26.7231,26.7491,95800.0
2009-12-07 14:40:00,41.16,41.2,41.13,41.14,192200.0,26.7426,26.7686,26.7231,26.7296,192200.0
2009-12-07 14:45:00,41.13,41.15,41.1,41.13,77900.0,26.7231,26.7361,26.7036,26.7231,77900.0
2009-12-07 14:50:00,41.13,41.17,41.12,41.16,39400.0,26.7231,26.7491,26.7166,26.7426,39400.0
2009-12-07 14:55:00,41.16,41.2,41.16,41.2,51900.0,26.7426,26.7686,26.7426,26.7686,51900.0
2009-12-07 15:00:00,41.2,41.23,41.17,41.22,131000.0,26.7686,26.7881,26.7491,26.7816,131000.0
2009-12-07 15:05:00,41.22,41.23,41.18,41.23,33400.0,26.7816,26.7881,26.7556,26.7881,33400.0
2009-12-07 15:10:00,41.23,41.26,41.22,41.24,29800.0,26.7881,26.8075,26.7816,26.7946,29800.0
2009-12-07 15:15:00,41.24,41.25,41.19,41.21,66400.0,26.7946,26.8011,26.7621,26.7751,66400.0
2009-12-07 15:20:00,41.21,41.22,41.18,41.18,15200.0,26.7751,26.7816,26.7556,26.7556,15200.0
2009-12-07 15:25:00,41.17,41.17,41.12,41.13,81600.0,26.7491,26.7491,26.7166,26.7231,81600.0
2009-12-07 15:30:00,41.13,41.21,41.13,41.19,61800.0,26.7231,26.7751,26.7231,26.7621,61800.0
2009-12-07 15:35:00,41.2,41.21,41.15,41.16,45000.0,26.7686,26.7751,26.7361,26.7426,45000.0
2009-12-07 15:40:00,41.16,41.23,41.15,41.22,65500.0,26.7426,26.7881,26.7361,26.7816,65500.0
2009-12-07 15:45:00,41.21,41.22,41.15,41.17,47900.0,26.7751,26.7816,26.7361,26.7491,47900.0
2009-12-07 15:50:00,41.16,41.17,41.13,41.14,80400.0,26.7426,26.7491,26.7231,26.7296,80400.0
2009-12-07 15:55:00,41.14,41.14,41.09,41.12,153000.0,26.7296,26.7296,26.6971,26.7166,153000.0
2009-12-08 09:30:00,40.79,40.83,40.66,40.67,188300.0,26.5022,26.5282,26.4177,26.4242,188300.0
2009-12-08 09:35:00,40.66,40.67,40.5,40.57,219600.0,26.4177,26.4242,26.3138,26.3592,219600.0
2009-12-08 09:40:00,40.57,40.6,40.47,40.47,242300.0,26.3592,26.3787,26.2943,26.2943,242300.0
2009-12-08 09:45:00,40.47,40.52,40.42,40.51,192600.0,26.2943,26.3268,26.2618,26.3203,192600.0
2009-12-08 09:50:00,40.52,40.54,40.46,40.52,160600.0,26.3268,26.3397,26.2878,26.3268,160600.0
2009-12-08 09:55:00,40.53,40.56,40.51,40.54,234900.0,26.3333,26.3527,26.3203,26.3397,234900.0
2009-12-08 10:00:00,40.54,40.54,40.48,40.52,186000.0,26.3397,26.3397,26.3008,26.3268,186000.0
2009-12-08 10:05:00,40.52,40.57,40.49,40.51,106900.0,26.3268,26.3592,26.3073,26.3203,106900.0
2009-12-08 10:10:00,40.5,40.54,40.48,40.51,203500.0,26.3138,26.3397,26.3008,26.3203,203500.0
2009-12-08 10:15:00,40.52,40.59,40.51,40.59,152200.0,26.3268,26.3722,26.3203,26.3722,152200.0
2009-12-08 10:20:00,40.58,40.63,40.58,40.6,66600.0,26.3657,26.3982,26.3657,26.3787,66600.0
2009-12-08 10:25:00,40.61,40.62,40.58,40.59,97300.0,26.3852,26.3917,26.3657,26.3722,97300.0
2009-12-08 10:30:00,40.6,40.63,40.59,40.6,76700.0,26.3787,26.3982,26.3722,26.3787,76700.0
2009-12-08 10:35:00,40.59,40.62,40.57,40.61,75600.0,26.3722,26.3917,26.3592,26.3852,75600.0
2009-12-08 10:40:00,40.61,40.63,40.59,40.61,48200.0,26.3852,26.3982,26.3722,26.3852,48200.0
2009-12-08 10:45:00,40.6,40.6,40.52,40.53,62200.0,26.3787,26.3787,26.3268,26.3333,62200.0
2009-12-08 10:50:00,40.53,40.53,40.48,40.5,79600.0,26.3333,26.3333,26.3008,26.3138,79600.0
2009-12-08 10:55:00,40.5,40.53,40.42,40.52,210100.0,26.3138,26.3333,26.2618,26.3268,210100.0
2009-12-08 11:00:00,40.52,40.59,40.5,40.58,80700.0,26.3268,26.3722,26.3138,26.3657,80700.0
2009-12-08 11:05:00,40.59,40.65,40.59,40.63,85600.0,26.3722,26.4112,26.3722,26.3982,85600.0
2009-12-08 11:10:00,40.62,40.65,40.6,40.63,76100.0,26.3917,26.4112,26.3787,26.3982,76100.0
2009-12-08 11:15:00,40.62,40.64,40.55,40.55,44400.0,26.3917,26.4047,26.3462,26.3462,44400.0
2009-12-08 11:20:00,40.55,40.6,40.53,40.58,49000.0,26.3462,26.3787,26.3333,26.3657,49000.0
2009-12-08 11:25:00,40.58,40.65,40.57,40.65,57300.0,26.3657,26.4112,26.3592,26.4112,57300.0
2009-12-08 11:30:00,40.65,40.66,40.61,40.62,50400.0,26.4112,26.4177,26.3852,26.3917,50400.0
2009-12-08 11:35:00,40.62,40.64,40.6,40.62,52800.0,26.3917,26.4047,26.3787,26.3917,52800.0
2009-12-08 11:40:00,40.61,40.73,40.61,40.7,83000.0,26.3852,26.4632,26.3852,26.4437,83000.0
2009-12-08 11:45:00,40.7,40.72,40.67,40.69,54600.0,26.4437,26.4567,26.4242,26.4372,54600.0
2009-12-08 11:50:00,40.68,40.71,40.66,40.68,79400.0,26.4307,26.4502,26.4177,26.4307,79400.0
2009-12-08 11:55:00,40.68,40.68,40.6,40.62,50900.0,26.4307,26.4307,26.3787,26.3917,50900.0
2009-12-08 12:00:00,40.62,40.67,40.62,40.67,174400.0,26.3917,26.4242,26.3917,26.4242,174400.0
2009-12-08 12:05:00,40.67,40.68,40.64,40.67,79700.0,26.4242,26.4307,26.4047,26.4242,79700.0
2009-12-08 12:10:00,40.68,40.69,40.65,40.66,62500.0,26.4307,26.4372,26.4112,26.4177,62500.0
2009-12-08 12:15:00,40.65,40.65,40.6,40.62,34700.0,26.4112,26.4112,26.3787,26.3917,34700.0
2009-12-08 12:20:00,40.63,40.64,40.59,40.62,34700.0,26.3982,26.4047,26.3722,26.3917,34700.0
2009-12-08 12:25:00,40.63,40.63,40.54,40.56,169100.0,26.3982,26.3982,26.3397,26.3527,169100.0
2009-12-08 12:30:00,40.56,40.58,40.54,40.58,60100.0,26.3527,26.3657,26.3397,26.3657,60100.0
2009-12-08 12:35:00,40.57,40.59,40.55,40.59,75700.0,26.3592,26.3722,26.3462,26.3722,75700.0
2009-12-08 12:40:00,40.59,40.61,40.56,40.57,36800.0,26.3722,26.3852,26.3527,26.3592,36800.0
2009-12-08 12:45:00,40.59,40.62,40.59,40.6,33200.0,26.3722,26.3917,26.3722,26.3787,33200.0
2009-12-08 12:50:00,40.6,40.6,40.55,40.55,85000.0,26.3787,26.3787,26.3462,26.3462,85000.0
2009-12-08 12:55:00,40.56,40.64,40.56,40.64,91400.0,26.3527,26.4047,26.3527,26.4047,91400.0
2009-12-08 13:00:00,40.64,40.67,40.62,40.62,82200.0,26.4047,26.4242,26.3917,26.3917,82200.0
2009-12-08 13:05:00,40.62,40.63,40.59,40.62,52500.0,26.3917,26.3982,26.3722,26.3917,52500.0
2009-12-08 13:10:00,40.62,40.63,40.51,40.54,71000.0,26.3917,26.3982,26.3203,26.3397,71000.0
2009-12-08 13:15:00,40.54,40.56,40.52,40.55,81000.0,26.3397,26.3527,26.3268,26.3462,81000.0
2009-12-08 13:20:00,40.55,40.57,40.48,40.5,125400.0,26.3462,26.3592,26.3008,26.3138,125400.0
2009-12-08 13:25:00,40.5,40.52,40.47,40.47,75200.0,26.3138,26.3268,26.2943,26.2943,75200.0
2009-12-08 13:30:00,40.47,40.54,40.47,40.52,57200.0,26.2943,26.3397,26.2943,26.3268,57200.0
2009-12-08 13:35:00,40.51,40.56,40.51,40.51,38100.0,26.3203,26.3527,26.3203,26.3203,38100.0
2009-12-08 13:40:00,40.51,40.58,40.5,40.5,86400.0,26.3203,26.3657,26.3138,26.3138,86400.0
2009-12-08 13:45:00,40.5,40.56,40.49,40.55,92600.0,26.3138,26.3527,26.3073,26.3462,92600.0
2009-12-08 13:50:00,40.54,40.57,40.53,40.53,42800.0,26.3397,26.3592,26.3333,26.3333,42800.0
2009-12-08 13:55:00,40.53,40.53,40.5,40.52,53500.0,26.3333,26.3333,26.3138,26.3268,53500.0
2009-12-08 14:00:00,40.51,40.52,40.48,40.49,77200.0,26.3203,26.3268,26.3008,26.3073,77200.0
2009-12-08 14:05:00,40.5,40.56,40.5,40.55,83200.0,26.3138,26.3527,26.3138,26.3462,83200.0
2009-12-08 14:10:00,40.55,40.56,40.5,40.56,82300.0,26.3462,26.3527,26.3138,26.3527,82300.0
2009-12-08 14:15:00,40.56,40.57,40.49,40.51,72100.0,26.3527,26.3592,26.3073,26.3203,72100.0
2009-12-08 14:20:00,40.51,40.51,40.44,40.48,126300.0,26.3203,26.3203,26.2748,26.3008,126300.0
2009-12-08 14:25:00,40.48,40.49,40.44,40.45,129000.0,26.3008,26.3073,26.2748,26.2813,129000.0
2009-12-08 14:30:00,40.46,40.52,40.45,40.5,177600.0,26.2878,26.3268,26.2813,26.3138,177600.0
2009-12-08 14:35:00,40.5,40.51,40.45,40.47,151300.0,26.3138,26.3203,26.2813,26.2943,151300.0
2009-12-08 14:40:00,40.47,40.49,40.42,40.43,101700.0,26.2943,26.3073,26.2618,26.2683,101700.0
2009-12-08 14:45:00,40.44,40.46,40.4,40.42,141900.0,26.2748,26.2878,26.2488,26.2618,141900.0
2009-12-08 14:50:00,40.42,40.42,40.34,40.38,259800.0,26.2618,26.2618,26.2098,26.2358,259800.0
2009-12-08 14:55:00,40.38,40.4,40.35,40.37,100300.0,26.2358,26.2488,26.2163,26.2293,100300.0
2009-12-08 15:00:00,40.37,40.4,40.36,40.4,67600.0,26.2293,26.2488,26.2228,26.2488,67600.0
2009-12-08 15:05:00,40.4,40.46,40.39,40.46,163000.0,26.2488,26.2878,26.2423,26.2878,163000.0
2009-12-08 15:10:00,40.46,40.48,40.42,40.45,146500.0,26.2878,26.3008,26.2618,26.2813,146500.0
2009-12-08 15:15:00,40.45,40.47,40.43,40.47,144100.0,26.2813,26.2943,26.2683,26.2943,144100.0
2009-12-08 15:20:00,40.46,40.49,40.44,40.49,54400.0,26.2878,26.3073,26.2748,26.3073,54400.0
2009-12-08 15:25:00,40.49,40.52,40.48,40.51,64000.0,26.3073,26.3268,26.3008,26.3203,64000.0
2009-12-08 15:30:00,40.51,40.55,40.49,40.49,113200.0,26.3203,26.3462,26.3073,26.3073,113200.0
2009-12-08 15:35:00,40.49,40.49,40.43,40.43,173100.0,26.3073,26.3073,26.2683,26.2683,173100.0
2009-12-08 15:40:00,40.43,40.51,40.42,40.51,146300.0,26.2683,26.3203,26.2618,26.3203,146300.0
2009-12-08 15:45:00,40.5,40.51,40.46,40.49,113800.0,26.3138,26.3203,26.2878,26.3073,113800.0
2009-12-08 15:50:00,40.49,40.5,40.41,40.44,161200.0,26.3073,26.3138,26.2553,26.2748,161200.0
2009-12-08 15:55:00,40.43,40.52,40.42,40.49,1082200.0,26.2683,26.3268,26.2618,26.3073,1082200.0
2009-12-09 09:30:00,40.57,40.62,40.5,40.57,128700.0,26.3592,26.3917,26.3138,26.3592,128700.0
2009-12-09 09:35:00,40.57,40.59,40.44,40.46,97200.0,26.3592,26.3722,26.2748,26.2878,97200.0
2009-12-09 09:40:00,40.45,40.46,40.34,40.34,247400.0,26.2813,26.2878,26.2098,26.2098,247400.0
2009-12-09 09:45:00,40.36,40.42,40.29,40.33,160600.0,26.2228,26.2618,26.1773,26.2033,160600.0
2009-12-09 09:50:00,40.34,40.48,40.33,40.46,73000.0,26.2098,26.3008,26.2033,26.2878,73000.0
2009-12-09 09:55:00,40.46,40.49,40.44,40.45,125600.0,26.2878,26.3073,26.2748,26.2813,125600.0
2009-12-09 10:00:00,40.45,40.53,40.45,40.49,83800.0,26.2813,26.3333,26.2813,26.3073,83800.0
2009-12-09 10:05:00,40.47,40.52,40.46,40.51,94400.0,26.2943,26.3268,26.2878,26.3203,94400.0
2009-12-09 10:10:00,40.51,40.52,40.47,40.47,89000.0,26.3203,26.3268,26.2943,26.2943,89000.0
2009-12-09 10:15:00,40.48,40.5,40.44,40.45,99200.0,26.3008,26.3138,26.2748,26.2813,99200.0
2009-12-09 10:20:00,40.44,40.48,40.42,40.42,39700.0,26.2748,26.3008,26.2618,26.2618,39700.0
2009-12-09 10:25:00,40.43,40.49,40.42,40.49,64700.0,26.2683,26.3073,26.2618,26.3073,64700.0
2009-12-09 10:30:00,40.49,40.52,40.38,40.46,215200.0,26.3073,26.3268,26.2358,26.2878,215200.0
2009-12-09 10:35:00,40.46,40.52,40.46,40.51,73100.0,26.2878,26.3268,26.2878,26.3203,73100.0
2009-12-09 10:40:00,40.52,40.65,40.52,40.63,174100.0,26.3268,26.4112,26.3268,26.3982,174100.0
2009-12-09 10:45:00,40.63,40.71,40.63,40.7,197400.0,26.3982,26.4502,26.3982,26.4437,197400.0
2009-12-09 10:50:00,40.7,40.75,40.69,40.71,144300.0,26.4437,26.4762,26.4372,26.4502,144300.0
2009-12-09 10:55:00,40.71,40.72,40.65,40.66,166200.0,26.4502,26.4567,26.4112,26.4177,166200.0
2009-12-09 11:00:00,40.67,40.7,40.66,40.68,179200.0,26.4242,26.4437,26.4177,26.4307,179200.0
2009-12-09 11:05:00,40.69,40.73,40.68,40.68,165900.0,26.4372,26.4632,26.4307,26.4307,165900.0
2009-12-09 11:10:00,40.69,40.7,40.66,40.68,34900.0,26.4372,26.4437,26.4177,26.4307,34900.0
2009-12-09 11:15:00,40.68,40.72,40.67,40.68,86900.0,26.4307,26.4567,26.4242,26.4307,86900.0
2009-12-09 11:20:00,40.67,40.69,40.63,40.66,93000.0,26.4242,26.4372,26.3982,26.4177,93000.0
2009-12-09 11:25:00,40.65,40.67,40.63,40.64,170500.0,26.4112,26.4242,26.3982,26.4047,170500.0
2009-12-09 11:30:00,40.64,40.66,40.62,40.62,51000.0,26.4047,26.4177,26.3917,26.3917,51000.0
2009-12-09 11:35:00,40.61,40.62,40.55,40.57,45300.0,26.3852,26.3917,26.3462,26.3592,45300.0
2009-12-09 11:40:00,40.57,40.6,40.57,40.59,55900.0,26.3592,26.3787,26.3592,26.3722,55900.0
2009-12-09 11:45:00,40.58,40.59,40.55,40.57,55100.0,26.3657,26.3722,26.3462,26.3592,55100.0
2009-12-09 11:50:00,40.57,40.6,40.55,40.58,49800.0,26.3592,26.3787,26.3462,26.3657,49800.0
2009-12-09 11:55:00,40.6,40.62,40.58,40.58,11900.0,26.3787,26.3917,26.3657,26.3657,11900.0
2009-12-09 12:00:00,40.58,40.59,40.53,40.54,49300.0,26.3657,26.3722,26.3333,26.3397,49300.0
2009-12-09 12:05:00,40.53,40.56,40.52,40.54,42600.0,26.3333,26.3527,26.3268,26.3397,42600.0
2009-12-09 12:10:00,40.53,40.57,40.52,40.52,50600.0,26.3333,26.3592,26.3268,26.3268,50600.0
2009-12-09 12:15:00,40.52,40.52,40.45,40.47,34800.0,26.3268,26.3268,26.2813,26.2943,34800.0
2009-12-09 12:20:00,40.47,40.47,40.38,40.41,107300.0,26.2943,26.2943,26.2358,26.2553,107300.0
2009-12-09 12:25:00,40.41,40.45,40.41,40.44,62400.0,26.2553,26.2813,26.2553,26.2748,62400.0
2009-12-09 12:30:00,40.45,40.48,40.44,40.48,26500.0,26.2813,26.3008,26.2748,26.3008,26500.0
2009-12-09 12:35:00,40.48,40.5,40.43,40.43,100300.0,26.3008,26.3138,26.2683,26.2683,100300.0
2009-12-09 12:40:00,40.43,40.45,40.38,40.38,48100.0,26.2683,26.2813,26.2358,26.2358,48100.0
2009-12-09 12:45:00,40.38,40.42,40.38,40.4,83000.0,26.2358,26.2618,26.2358,26.2488,83000.0
2009-12-09 12:50:00,40.39,40.42,40.39,40.4,42100.0,26.2423,26.2618,26.2423,26.2488,42100.0
2009-12-09 12:55:00,40.41,40.47,40.41,40.45,83500.0,26.2553,26.2943,26.2553,26.2813,83500.0
2009-12-09 13:00:00,40.44,40.44,40.33,40.36,156700.0,26.2748,26.2748,26.2033,26.2228,156700.0
2009-12-09 13:05:00,40.36,40.39,40.34,40.38,75300.0,26.2228,26.2423,26.2098,26.2358,75300.0
2009-12-09 13:10:00,40.39,40.43,40.37,40.43,28900.0,26.2423,26.2683,26.2293,26.2683,28900.0
2009-12-09 13:15:00,40.43,40.44,40.41,40.43,33100.0,26.2683,26.2748,26.2553,26.2683,33100.0
2009-12-09 13:20:00,40.42,40.43,40.4,40.4,72900.0,26.2618,26.2683,26.2488,26.2488,72900.0
2009-12-09 13:25:00,40.41,40.42,40.37,40.41,132600.0,26.2553,26.2618,26.2293,26.2553,132600.0
2009-12-09 13:30:00,40.4,40.42,40.35,40.35,73300.0,26.2488,26.2618,26.2163,26.2163,73300.0
2009-12-09 13:35:00,40.36,40.41,40.36,40.38,28800.0,26.2228,26.2553,26.2228,26.2358,28800.0
2009-12-09 13:40:00,40.39,40.4,40.33,40.34,90500.0,26.2423,26.2488,26.2033,26.2098,90500.0
2009-12-09 13:45:00,40.35,40.4,40.34,40.35,75500.0,26.2163,26.2488,26.2098,26.2163,75500.0
2009-12-09 13:50:00,40.36,40.41,40.36,40.38,47400.0,26.2228,26.2553,26.2228,26.2358,47400.0
2009-12-09 13:55:00,40.39,40.39,40.34,40.35,65100.0,26.2423,26.2423,26.2098,26.2163,65100.0
2009-12-09 14:00:00,40.35,40.42,40.34,40.4,168300.0,26.2163,26.2618,26.2098,26.2488,168300.0
2009-12-09 14:05:00,40.4,40.46,40.4,40.45,55700.0,26.2488,26.2878,26.2488,26.2813,55700.0
2009-12-09 14:10:00,40.46,40.48,40.45,40.46,159400.0,26.2878,26.3008,26.2813,26.2878,159400.0
2009-12-09 14:15:00,40.46,40.48,40.45,40.46,66000.0,26.2878,26.3008,26.2813,26.2878,66000.0
2009-12-09 14:20:00,40.45,40.51,40.45,40.47,248800.0,26.2813,26.3203,26.2813,26.2943,248800.0
2009-12-09 14:25:00,40.47,40.49,40.41,40.43,105000.0,26.2943,26.3073,26.2553,26.2683,105000.0
2009-12-09 14:30:00,40.43,40.5,40.42,40.48,115700.0,26.2683,26.3138,26.2618,26.3008,115700.0
2009-12-09 14:35:00,40.48,40.55,40.48,40.54,119000.0,26.3008,26.3462,26.3008,26.3397,119000.0
2009-12-09 14:40:00,40.55,40.56,40.53,40.56,73500.0,26.3462,26.3527,26.3333,26.3527,73500.0
2009-12-09 14:45:00,40.56,40.58,40.55,40.56,51100.0,26.3527,26.3657,26.3462,26.3527,51100.0
2009-12-09 14:50:00,40.56,40.58,40.55,40.58,84300.0,26.3527,26.3657,26.3462,26.3657,84300.0
2009-12-09 14:55:00,40.57,40.61,40.56,40.58,71700.0,26.3592,26.3852,26.3527,26.3657,71700.0
2009-12-09 15:00:00,40.58,40.65,40.58,40.65,134900.0,26.3657,26.4112,26.3657,26.4112,134900.0
2009-12-09 15:05:00,40.65,40.7,40.64,40.66,155100.0,26.4112,26.4437,26.4047,26.4177,155100.0
2009-12-09 15:10:00,40.66,40.7,40.65,40.7,110900.0,26.4177,26.4437,26.4112,26.4437,110900.0
2009-12-09 15:15:00,40.7,40.74,40.68,40.73,90400.0,26.4437,26.4697,26.4307,26.4632,90400.0
2009-12-09 15:20:00,40.72,40.77,40.72,40.74,113000.0,26.4567,26.4892,26.4567,26.4697,113000.0
2009-12-09 15:25:00,40.74,40.75,40.7,40.7,83500.0,26.4697,26.4762,26.4437,26.4437,83500.0
2009-12-09 15:30:00,40.71,40.72,40.68,40.72,47400.0,26.4502,26.4567,26.4307,26.4567,47400.0
2009-12-09 15:35:00,40.71,40.73,40.67,40.67,106200.0,26.4502,26.4632,26.4242,26.4242,106200.0
2009-12-09 15:40:00,40.68,40.74,40.66,40.73,57100.0,26.4307,26.4697,26.4177,26.4632,57100.0
2009-12-09 15:45:00,40.73,40.79,40.73,40.77,660500.0,26.4632,26.5022,26.4632,26.4892,660500.0
2009-12-09 15:50:00,40.77,40.78,40.72,40.77,1043000.0,26.4892,26.4957,26.4567,26.4892,1043000.0
2009-12-09 15:55:00,40.77,40.8,40.74,40.75,1142100.0,26.4892,26.5087,26.4697,26.4762,1142100.0
2009-12-10 09:30:00,40.91,40.97,40.86,40.96,568100.0,26.5801,26.6191,26.5477,26.6126,568100.0
2009-12-10 09:35:00,40.95,41.03,40.94,40.98,280600.0,26.6061,26.6581,26.5996,26.6256,280600.0
2009-12-10 09:40:00,40.98,41.02,40.96,40.98,238700.0,26.6256,26.6516,26.6126,26.6256,238700.0
2009-12-10 09:45:00,40.97,41.02,40.97,40.98,230700.0,26.6191,26.6516,26.6191,26.6256,230700.0
2009-12-10 09:50:00,40.97,40.97,40.85,40.86,66400.0,26.6191,26.6191,26.5412,26.5477,66400.0
2009-12-10 09:55:00,40.86,40.9,40.85,40.85,32800.0,26.5477,26.5736,26.5412,26.5412,32800.0
2009-12-10 10:00:00,40.85,40.88,40.8,40.8,47400.0,26.5412,26.5607,26.5087,26.5087,47400.0
2009-12-10 10:05:00,40.8,40.84,40.78,40.81,39100.0,26.5087,26.5347,26.4957,26.5152,39100.0
2009-12-10 10:10:00,40.81,40.83,40.72,40.72,135800.0,26.5152,26.5282,26.4567,26.4567,135800.0
2009-12-10 10:15:00,40.72,40.75,40.69,40.69,75800.0,26.4567,26.4762,26.4372,26.4372,75800.0
2009-12-10 10:20:00,40.68,40.74,40.65,40.74,85800.0,26.4307,26.4697,26.4112,26.4697,85800.0
2009-12-10 10:25:00,40.73,40.81,40.71,40.79,45900.0,26.4632,26.5152,26.4502,26.5022,45900.0
2009-12-10 10:30:00,40.79,40.84,40.79,40.8,47900.0,26.5022,26.5347,26.5022,26.5087,47900.0
2009-12-10 10:35:00,40.81,40.85,40.8,40.83,686600.0,26.5152,26.5412,26.5087,26.5282,686600.0
2009-12-10 10:40:00,40.83,40.88,40.8,40.8,57800.0,26.5282,26.5607,26.5087,26.5087,57800.0
2009-12-10 10:45:00,40.8,40.84,40.78,40.82,62500.0,26.5087,26.5347,26.4957,26.5217,62500.0
2009-12-10 10:50:00,40.81,40.83,40.78,40.8,50500.0,26.5152,26.5282,26.4957,26.5087,50500.0
2009-12-10 10:55:00,40.79,40.82,40.78,40.81,65200.0,26.5022,26.5217,26.4957,26.5152,65200.0
2009-12-10 11:00:00,40.81,40.81,40.76,40.8,97400.0,26.5152,26.5152,26.4827,26.5087,97400.0
2009-12-10 11:05:00,40.8,40.8,40.74,40.76,58200.0,26.5087,26.5087,26.4697,26.4827,58200.0
2009-12-10 11:10:00,40.76,40.78,40.74,40.78,159500.0,26.4827,26.4957,26.4697,26.4957,159500.0
2009-12-10 11:15:00,40.77,40.88,40.77,40.87,190300.0,26.4892,26.5607,26.4892,26.5542,190300.0
2009-12-10 11:20:00,40.86,40.87,40.8,40.8,87300.0,26.5477,26.5542,26.5087,26.5087,87300.0
2009-12-10 11:25:00,40.81,40.82,40.77,40.78,199100.0,26.5152,26.5217,26.4892,26.4957,199100.0
2009-12-10 11:30:00,40.78,40.82,40.76,40.79,49400.0,26.4957,26.5217,26.4827,26.5022,49400.0
2009-12-10 11:35:00,40.79,40.8,40.77,40.78,48100.0,26.5022,26.5087,26.4892,26.4957,48100.0
2009-12-10 11:40:00,40.79,40.79,40.74,40.75,42800.0,26.5022,26.5022,26.4697,26.4762,42800.0
2009-12-10 11:45:00,40.74,40.75,40.73,40.75,97100.0,26.4697,26.4762,26.4632,26.4762,97100.0
2009-12-10 11:50:00,40.74,40.8,40.72,40.8,304700.0,26.4697,26.5087,26.4567,26.5087,304700.0
2009-12-10 11:55:00,40.79,40.81,40.78,40.79,133600.0,26.5022,26.5152,26.4957,26.5022,133600.0
2009-12-10 12:00:00,40.79,40.82,40.78,40.82,89100.0,26.5022,26.5217,26.4957,26.5217,89100.0
2009-12-10 12:05:00,40.82,40.83,40.78,40.78,84200.0,26.5217,26.5282,26.4957,26.4957,84200.0
2009-12-10 12:10:00,40.8,40.8,40.75,40.75,30700.0,26.5087,26.5087,26.4762,26.4762,30700.0
2009-12-10 12:15:00,40.75,40.75,40.71,40.74,90800.0,26.4762,26.4762,26.4502,26.4697,90800.0
2009-12-10 12:20:00,40.74,40.74,40.7,40.7,45100.0,26.4697,26.4697,26.4437,26.4437,45100.0
2009-12-10 12:25:00,40.7,40.72,40.69,40.69,33900.0,26.4437,26.4567,26.4372,26.4372,33900.0
2009-12-10 12:30:00,40.7,40.7,40.66,40.68,44600.0,26.4437,26.4437,26.4177,26.4307,44600.0
2009-12-10 12:35:00,40.67,40.68,40.63,40.67,93500.0,26.4242,26.4307,26.3982,26.4242,93500.0
2009-12-10 12:40:00,40.67,40.69,40.65,40.67,39200.0,26.4242,26.4372,26.4112,26.4242,39200.0
2009-12-10 12:45:00,40.67,40.72,40.67,40.71,24600.0,26.4242,26.4567,26.4242,26.4502,24600.0
2009-12-10 12:50:00,40.71,40.72,40.7,40.71,25000.0,26.4502,26.4567,26.4437,26.4502,25000.0
2009-12-10 12:55:00,40.71,40.72,40.7,40.72,30700.0,26.4502,26.4567,26.4437,26.4567,30700.0
2009-12-10 13:00:00,40.71,40.71,40.65,40.67,72400.0,26.4502,26.4502,26.4112,26.4242,72400.0
2009-12-10 13:05:00,40.67,40.71,40.65,40.66,42700.0,26.4242,26.4502,26.4112,26.4177,42700.0
2009-12-10 13:10:00,40.65,40.66,40.62,40.62,67300.0,26.4112,26.4177,26.3917,26.3917,67300.0
2009-12-10 13:15:00,40.63,40.66,40.62,40.63,63600.0,26.3982,26.4177,26.3917,26.3982,63600.0
2009-12-10 13:20:00,40.63,40.67,40.63,40.66,63800.0,26.3982,26.4242,26.3982,26.4177,63800.0
2009-12-10 13:25:00,40.66,40.67,40.65,40.66,29900.0,26.4177,26.4242,26.4112,26.4177,29900.0
2009-12-10 13:30:00,40.66,40.69,40.66,40.68,82300.0,26.4177,26.4372,26.4177,26.4307,82300.0
2009-12-10 13:35:00,40.69,40.72,40.68,40.72,32100.0,26.4372,26.4567,26.4307,26.4567,32100.0
2009-12-10 13:40:00,40.72,40.73,40.69,40.72,107800.0,26.4567,26.4632,26.4372,26.4567,107800.0
2009-12-10 13:45:00,40.72,40.72,40.68,40.69,170900.0,26.4567,26.4567,26.4307,26.4372,170900.0
2009-12-10 13:50:00,40.7,40.74,40.69,40.71,750700.0,26.4437,26.4697,26.4372,26.4502,750700.0
2009-12-10 13:55:00,40.71,40.76,40.7,40.76,228600.0,26.4502,26.4827,26.4437,26.4827,228600.0
2009-12-10 14:00:00,40.77,40.78,40.74,40.78,177400.0,26.4892,26.4957,26.4697,26.4957,177400.0
2009-12-10 14:05:00,40.77,40.82,40.77,40.81,95400.0,26.4892,26.5217,26.4892,26.5152,95400.0
2009-12-10 14:10:00,40.81,40.82,40.8,40.82,46600.0,26.5152,26.5217,26.5087,26.5217,46600.0
2009-12-10 14:15:00,40.82,40.86,40.81,40.86,77400.0,26.5217,26.5477,26.5152,26.5477,77400.0
2009-12-10 14:20:00,40.86,40.86,40.84,40.85,218000.0,26.5477,26.5477,26.5347,26.5412,218000.0
2009-12-10 14:25:00,40.85,40.86,40.83,40.85,89700.0,26.5412,26.5477,26.5282,26.5412,89700.0
2009-12-10 14:30:00,40.84,40.89,40.84,40.87,120000.0,26.5347,26.5672,26.5347,26.5542,120000.0
2009-12-10 14:35:00,40.88,40.88,40.84,40.84,97000.0,26.5607,26.5607,26.5347,26.5347,97000.0
2009-12-10 14:40:00,40.85,40.85,40.8,40.82,55600.0,26.5412,26.5412,26.5087,26.5217,55600.0
2009-12-10 14:45:00,40.83,40.86,40.83,40.84,20400.0,26.5282,26.5477,26.5282,26.5347,20400.0
2009-12-10 14:50:00,40.85,40.85,40.81,40.83,148500.0,26.5412,26.5412,26.5152,26.5282,148500.0
2009-12-10 14:55:00,40.83,40.83,40.81,40.83,95600.0,26.5282,26.5282,26.5152,26.5282,95600.0
2009-12-10 15:00:00,40.82,40.83,40.78,40.78,205400.0,26.5217,26.5282,26.4957,26.4957,205400.0
2009-12-10 15:05:00,40.78,40.81,40.77,40.78,75200.0,26.4957,26.5152,26.4892,26.4957,75200.0
2009-12-10 15:10:00,40.78,40.83,40.78,40.8,28800.0,26.4957,26.5282,26.4957,26.5087,28800.0
2009-12-10 15:15:00,40.81,40.82,40.8,40.81,22500.0,26.5152,26.5217,26.5087,26.5152,22500.0
2009-12-10 15:20:00,40.8,40.8,40.77,40.78,47600.0,26.5087,26.5087,26.4892,26.4957,47600.0
2009-12-10 15:25:00,40.78,40.79,40.73,40.76,220600.0,26.4957,26.5022,26.4632,26.4827,220600.0
2009-12-10 15:30:00,40.76,40.78,40.75,40.76,121600.0,26.4827,26.4957,26.4762,26.4827,121600.0
2009-12-10 15:35:00,40.76,40.82,40.75,40.82,168300.0,26.4827,26.5217,26.4762,26.5217,168300.0
2009-12-10 15:40:00,40.82,40.82,40.78,40.8,52300.0,26.5217,26.5217,26.4957,26.5087,52300.0
2009-12-10 15:45:00,40.8,40.82,40.77,40.82,190100.0,26.5087,26.5217,26.4892,26.5217,190100.0
2009-12-10 15:50:00,40.82,40.82,40.78,40.8,118900.0,26.5217,26.5217,26.4957,26.5087,118900.0
2009-12-10 15:55:00,40.79,40.87,40.79,40.86,225100.0,26.5022,26.5542,26.5022,26.5477,225100.0
2009-12-11 09:30:00,41.08,41.12,41.0,41.01,110800.0,26.6906,26.7166,26.6386,26.6451,110800.0
2009-12-11 09:35:00,41.01,41.02,40.96,41.02,117600.0,26.6451,26.6516,26.6126,26.6516,117600.0
2009-12-11 09:40:00,41.02,41.05,41.0,41.0,82000.0,26.6516,26.6711,26.6386,26.6386,82000.0
2009-12-11 09:45:00,41.01,41.03,40.95,40.95,136400.0,26.6451,26.6581,26.6061,26.6061,136400.0
2009-12-11 09:50:00,40.94,41.08,40.91,40.98,255800.0,26.5996,26.6906,26.5801,26.6256,255800.0
2009-12-11 09:55:00,40.97,41.08,40.97,41.06,225900.0,26.6191,26.6906,26.6191,26.6776,225900.0
2009-12-11 10:00:00,41.06,41.08,41.02,41.02,92800.0,26.6776,26.6906,26.6516,26.6516,92800.0
2009-12-11 10:05:00,41.03,41.04,40.97,40.99,100900.0,26.6581,26.6646,26.6191,26.6321,100900.0
2009-12-11 10:10:00,41.0,41.04,40.99,41.03,170400.0,26.6386,26.6646,26.6321,26.6581,170400.0
2009-12-11 10:15:00,41.03,41.03,40.95,41.0,94900.0,26.6581,26.6581,26.6061,26.6386,94900.0
2009-12-11 10:20:00,41.0,41.02,40.97,41.02,381300.0,26.6386,26.6516,26.6191,26.6516,381300.0
2009-12-11 10:25:00,41.02,41.06,41.02,41.05,1079800.0,26.6516,26.6776,26.6516,26.6711,1079800.0
2009-12-11 10:30:00,41.05,41.09,41.01,41.08,2363100.0,26.6711,26.6971,26.6451,26.6906,2363100.0
2009-12-11 10:35:00,41.08,41.11,41.06,41.09,174300.0,26.6906,26.7101,26.6776,26.6971,174300.0
2009-12-11 10:40:00,41.08,41.09,41.05,41.07,208100.0,26.6906,26.6971,26.6711,26.6841,208100.0
2009-12-11 10:45:00,41.07,41.09,41.05,41.07,218900.0,26.6841,26.6971,26.6711,26.6841,218900.0
2009-12-11 10:50:00,41.07,41.08,41.05,41.08,334500.0,26.6841,26.6906,26.6711,26.6906,334500.0
2009-12-11 10:55:00,41.07,41.12,41.07,41.1,71500.0,26.6841,26.7166,26.6841,26.7036,71500.0
2009-12-11 11:00:00,41.11,41.11,41.06,41.07,316600.0,26.7101,26.7101,26.6776,26.6841,316600.0
2009-12-11 11:05:00,41.07,41.08,41.03,41.04,228500.0,26.6841,26.6906,26.6581,26.6646,228500.0
2009-12-11 11:10:00,41.04,41.04,41.01,41.03,336100.0,26.6646,26.6646,26.6451,26.6581,336100.0
2009-12-11 11:15:00,41.03,41.05,41.0,41.0,241600.0,26.6581,26.6711,26.6386,26.6386,241600.0
2009-12-11 11:20:00,41.0,41.01,40.91,40.91,371900.0,26.6386,26.6451,26.5801,26.5801,371900.0
2009-12-11 11:25:00,40.92,40.93,40.88,40.91,70100.0,26.5866,26.5931,26.5607,26.5801,70100.0
2009-12-11 11:30:00,40.9,40.93,40.88,40.91,77500.0,26.5736,26.5931,26.5607,26.5801,77500.0
2009-12-11 11:35:00,40.91,40.95,40.89,40.94,151000.0,26.5801,26.6061,26.5672,26.5996,151000.0
2009-12-11 11:40:00,40.94,40.94,40.9,40.91,1032800.0,26.5996,26.5996,26.5736,26.5801,1032800.0
2009-12-11 11:45:00,40.91,40.91,40.86,40.89,639000.0,26.5801,26.5801,26.5477,26.5672,639000.0
2009-12-11 11:50:00,40.88,40.94,40.88,40.93,689500.0,26.5607,26.5996,26.5607,26.5931,689500.0
2009-12-11 11:55:00,40.93,40.96,40.92,40.95,290600.0,26.5931,26.6126,26.5866,26.6061,290600.0
2009-12-11 12:00:00,40.95,40.99,40.95,40.99,276100.0,26.6061,26.6321,26.6061,26.6321,276100.0
2009-12-11 12:05:00,40.99,41.04,40.98,41.02,219200.0,26.6321,26.6646,26.6256,26.6516,219200.0
2009-12-11 12:10:00,41.02,41.04,41.01,41.03,551800.0,26.6516,26.6646,26.6451,26.6581,551800.0
2009-12-11 12:15:00,41.04,41.06,41.02,41.04,289700.0,26.6646,26.6776,26.6516,26.6646,289700.0
2009-12-11 12:20:00,41.04,41.06,41.02,41.02,142100.0,26.6646,26.6776,26.6516,26.6516,142100.0
2009-12-11 12:25:00,41.03,41.03,41.0,41.0,83900.0,26.6581,26.6581,26.6386,26.6386,83900.0
2009-12-11 12:30:00,41.0,41.02,40.98,41.02,77400.0,26.6386,26.6516,26.6256,26.6516,77400.0
2009-12-11 12:35:00,41.01,41.03,41.0,41.02,57700.0,26.6451,26.6581,26.6386,26.6516,57700.0
2009-12-11 12:40:00,41.02,41.03,41.01,41.02,284500.0,26.6516,26.6581,26.6451,26.6516,284500.0
2009-12-11 12:45:00,41.02,41.02,41.0,41.01,164600.0,26.6516,26.6516,26.6386,26.6451,164600.0
2009-12-11 12:50:00,41.01,41.07,41.01,41.07,55300.0,26.6451,26.6841,26.6451,26.6841,55300.0
2009-12-11 12:55:00,41.06,41.07,41.04,41.06,214600.0,26.6776,26.6841,26.6646,26.6776,214600.0
2009-12-11 13:00:00,41.07,41.08,41.05,41.05,122400.0,26.6841,26.6906,26.6711,26.6711,122400.0
2009-12-11 13:05:00,41.05,41.05,41.04,41.05,13700.0,26.6711,26.6711,26.6646,26.6711,13700.0
2009-12-11 13:10:00,41.05,41.05,41.03,41.04,43900.0,26.6711,26.6711,26.6581,26.6646,43900.0
2009-12-11 13:15:00,41.04,41.06,41.03,41.05,70400.0,26.6646,26.6776,26.6581,26.6711,70400.0
2009-12-11 13:20:00,41.05,41.05,41.04,41.05,33100.0,26.6711,26.6711,26.6646,26.6711,33100.0
2009-12-11 13:25:00,41.05,41.05,41.03,41.05,30200.0,26.6711,26.6711,26.6581,26.6711,30200.0
2009-12-11 13:30:00,41.05,41.07,41.04,41.05,50300.0,26.6711,26.6841,26.6646,26.6711,50300.0
2009-12-11 13:35:00,41.05,41.06,41.04,41.06,32400.0,26.6711,26.6776,26.6646,26.6776,32400.0
2009-12-11 13:40:00,41.06,41.06,41.03,41.03,67000.0,26.6776,26.6776,26.6581,26.6581,67000.0
2009-12-11 13:45:00,41.02,41.03,41.01,41.02,60500.0,26.6516,26.6581,26.6451,26.6516,60500.0
2009-12-11 13:50:00,41.01,41.04,41.01,41.03,395900.0,26.6451,26.6646,26.6451,26.6581,395900.0
2009-12-11 13:55:00,41.03,41.07,41.02,41.05,840000.0,26.6581,26.6841,26.6516,26.6711,840000.0
2009-12-11 14:00:00,41.05,41.07,41.04,41.06,233400.0,26.6711,26.6841,26.6646,26.6776,233400.0
2009-12-11 14:05:00,41.06,41.1,41.06,41.08,242000.0,26.6776,26.7036,26.6776,26.6906,242000.0
2009-12-11 14:10:00,41.09,41.09,41.08,41.08,28300.0,26.6971,26.6971,26.6906,26.6906,28300.0
2009-12-11 14:15:00,41.09,41.09,41.06,41.06,30700.0,26.6971,26.6971,26.6776,26.6776,30700.0
2009-12-11 14:20:00,41.06,41.06,41.03,41.04,38700.0,26.6776,26.6776,26.6581,26.6646,38700.0
2009-12-11 14:25:00,41.04,41.05,41.04,41.04,20900.0,26.6646,26.6711,26.6646,26.6646,20900.0
2009-12-11 14:30:00,41.04,41.06,41.04,41.04,93600.0,26.6646,26.6776,26.6646,26.6646,93600.0
2009-12-11 14:35:00,41.03,41.04,41.0,41.01,42700.0,26.6581,26.6646,26.6386,26.6451,42700.0
2009-12-11 14:40:00,41.02,41.04,40.99,41.02,151200.0,26.6516,26.6646,26.6321,26.6516,151200.0
2009-12-11 14:45:00,41.02,41.05,41.0,41.02,63300.0,26.6516,26.6711,26.6386,26.6516,63300.0
2009-12-11 14:50:00,41.02,41.04,41.02,41.03,65700.0,26.6516,26.6646,26.6516,26.6581,65700.0
2009-12-11 14:55:00,41.03,41.03,41.0,41.0,253800.0,26.6581,26.6581,26.6386,26.6386,253800.0
2009-12-11 15:00:00,41.0,41.02,40.99,41.01,151400.0,26.6386,26.6516,26.6321,26.6451,151400.0
2009-12-11 15:05:00,41.01,41.02,41.0,41.01,135100.0,26.6451,26.6516,26.6386,26.6451,135100.0
2009-12-11 15:10:00,41.0,41.02,41.0,41.02,138700.0,26.6386,26.6516,26.6386,26.6516,138700.0
2009-12-11 15:15:00,41.02,41.02,41.0,41.01,89700.0,26.6516,26.6516,26.6386,26.6451,89700.0
2009-12-11 15:20:00,41.01,41.03,41.0,41.02,216300.0,26.6451,26.6581,26.6386,26.6516,216300.0
2009-12-11 15:25:00,41.02,41.07,41.02,41.06,149200.0,26.6516,26.6841,26.6516,26.6776,149200.0
2009-12-11 15:30:00,41.06,41.08,41.05,41.07,68700.0,26.6776,26.6906,26.6711,26.6841,68700.0
2009-12-11 15:35:00,41.07,41.08,41.05,41.07,86800.0,26.6841,26.6906,26.6711,26.6841,86800.0
2009-12-11 15:40:00,41.06,41.07,41.0,41.02,559100.0,26.6776,26.6841,26.6386,26.6516,559100.0
2009-12-11 15:45:00,41.02,41.03,40.99,41.03,456600.0,26.6516,26.6581,26.6321,26.6581,456600.0
2009-12-11 15:50:00,41.02,41.03,41.0,41.01,133400.0,26.6516,26.6581,26.6386,26.6451,133400.0
2009-12-11 15:55:00,41.02,41.06,41.0,41.06,300400.0,26.6516,26.6776,26.6386,26.6776,300400.0
2009-12-14 09:30:00,41.31,41.33,41.26,41.3,456400.0,26.84,26.853,26.8075,26.8335,456400.0
2009-12-14 09:35:00,41.29,41.3,41.26,41.26,277000.0,26.827,26.8335,26.8075,26.8075,277000.0
2009-12-14 09:40:00,41.25,41.26,41.2,41.21,141100.0,26.8011,26.8075,26.7686,26.7751,141100.0
2009-12-14 09:45:00,41.2,41.26,41.19,41.22,170200.0,26.7686,26.8075,26.7621,26.7816,170200.0
2009-12-14 09:50:00,41.22,41.28,41.21,41.26,146900.0,26.7816,26.8205,26.7751,26.8075,146900.0
2009-12-14 09:55:00,41.26,41.28,41.22,41.24,147900.0,26.8075,26.8205,26.7816,26.7946,147900.0
2009-12-14 10:00:00,41.24,41.28,41.2,41.2,435800.0,26.7946,26.8205,26.7686,26.7686,435800.0
2009-12-14 10:05:00,41.2,41.21,41.16,41.2,114900.0,26.7686,26.7751,26.7426,26.7686,114900.0
2009-12-14 10:10:00,41.2,41.24,41.19,41.22,204800.0,26.7686,26.7946,26.7621,26.7816,204800.0
2009-12-14 10:15:00,41.22,41.23,41.16,41.17,105400.0,26.7816,26.7881,26.7426,26.7491,105400.0
2009-12-14 10:20:00,41.16,41.17,41.13,41.16,151600.0,26.7426,26.7491,26.7231,26.7426,151600.0
2009-12-14 10:25:00,41.16,41.22,41.15,41.2,259900.0,26.7426,26.7816,26.7361,26.7686,259900.0
2009-12-14 10:30:00,41.2,41.22,41.17,41.21,116800.0,26.7686,26.7816,26.7491,26.7751,116800.0
2009-12-14 10:35:00,41.21,41.22,41.16,41.19,75000.0,26.7751,26.7816,26.7426,26.7621,75000.0
2009-12-14 10:40:00,41.18,41.19,41.17,41.18,59300.0,26.7556,26.7621,26.7491,26.7556,59300.0
2009-12-14 10:45:00,41.18,41.2,41.16,41.2,102400.0,26.7556,26.7686,26.7426,26.7686,102400.0
2009-12-14 10:50:00,41.2,41.25,41.2,41.24,189100.0,26.7686,26.8011,26.7686,26.7946,189100.0
2009-12-14 10:55:00,41.24,41.27,41.2,41.22,94200.0,26.7946,26.814,26.7686,26.7816,94200.0
2009-12-14 11:00:00,41.22,41.25,41.21,41.22,78100.0,26.7816,26.8011,26.7751,26.7816,78100.0
2009-12-14 11:05:00,41.22,41.22,41.18,41.2,87000.0,26.7816,26.7816,26.7556,26.7686,87000.0
2009-12-14 11:10:00,41.2,41.22,41.19,41.19,146500.0,26.7686,26.7816,26.7621,26.7621,146500.0
2009-12-14 11:15:00,41.19,41.22,41.19,41.2,148400.0,26.7621,26.7816,26.7621,26.7686,148400.0
2009-12-14 11:20:00,41.21,41.27,41.2,41.27,110300.0,26.7751,26.814,26.7686,26.814,110300.0
2009-12-14 11:25:00,41.27,41.28,41.24,41.26,265500.0,26.814,26.8205,26.7946,26.8075,265500.0
2009-12-14 11:30:00,41.26,41.28,41.25,41.28,138100.0,26.8075,26.8205,26.8011,26.8205,138100.0
2009-12-14 11:35:00,41.27,41.3,41.27,41.3,50800.0,26.814,26.8335,26.814,26.8335,50800.0
2009-12-14 11:40:00,41.31,41.32,41.29,41.3,99400.0,26.84,26.8465,26.827,26.8335,99400.0
2009-12-14 11:45:00,41.3,41.31,41.28,41.28,57100.0,26.8335,26.84,26.8205,26.8205,57100.0
2009-12-14 11:50:00,41.28,41.29,41.26,41.28,42100.0,26.8205,26.827,26.8075,26.8205,42100.0
2009-12-14 11:55:00,41.28,41.29,41.25,41.28,158900.0,26.8205,26.827,26.8011,26.8205,158900.0
2009-12-14 12:00:00,41.28,41.29,41.26,41.28,40000.0,26.8205,26.827,26.8075,26.8205,40000.0
2009-12-14 12:05:00,41.28,41.29,41.27,41.29,29500.0,26.8205,26.827,26.814,26.827,29500.0
2009-12-14 12:10:00,41.28,41.3,41.28,41.29,91300.0,26.8205,26.8335,26.8205,26.827,91300.0
2009-12-14 12:15:00,41.29,41.31,41.28,41.3,88900.0,26.827,26.84,26.8205,26.8335,88900.0
2009-12-14 12:20:00,41.3,41.31,41.29,41.31,50100.0,26.8335,26.84,26.827,26.84,50100.0
2009-12-14 12:25:00,41.3,41.33,41.29,41.33,50100.0,26.8335,26.853,26.827,26.853,50100.0
2009-12-14 12:30:00,41.32,41.34,41.32,41.34,29600.0,26.8465,26.8595,26.8465,26.8595,29600.0
2009-12-14 12:35:00,41.34,41.36,41.33,41.36,32300.0,26.8595,26.8725,26.853,26.8725,32300.0
2009-12-14 12:40:00,41.36,41.41,41.36,41.4,64800.0,26.8725,26.905,26.8725,26.8985,64800.0
2009-12-14 12:45:00,41.4,41.41,41.37,41.38,106200.0,26.8985,26.905,26.879,26.8855,106200.0
2009-12-14 12:50:00,41.38,41.39,41.36,41.38,41000.0,26.8855,26.892,26.8725,26.8855,41000.0
2009-12-14 12:55:00,41.38,41.39,41.38,41.39,23000.0,26.8855,26.892,26.8855,26.892,23000.0
2009-12-14 13:00:00,41.38,41.4,41.37,41.39,217800.0,26.8855,26.8985,26.879,26.892,217800.0
2009-12-14 13:05:00,41.39,41.4,41.34,41.34,101400.0,26.892,26.8985,26.8595,26.8595,101400.0
2009-12-14 13:10:00,41.33,41.34,41.32,41.33,35900.0,26.853,26.8595,26.8465,26.853,35900.0
2009-12-14 13:15:00,41.32,41.35,41.32,41.34,51200.0,26.8465,26.866,26.8465,26.8595,51200.0
2009-12-14 13:20:00,41.34,41.37,41.34,41.36,77000.0,26.8595,26.879,26.8595,26.8725,77000.0
2009-12-14 13:25:00,41.36,41.38,41.35,41.35,71500.0,26.8725,26.8855,26.866,26.866,71500.0
2009-12-14 13:30:00,41.36,41.39,41.34,41.37,140400.0,26.8725,26.892,26.8595,26.879,140400.0
2009-12-14 13:35:00,41.37,41.38,41.35,41.36,169200.0,26.879,26.8855,26.866,26.8725,169200.0
2009-12-14 13:40:00,41.36,41.37,41.33,41.33,257800.0,26.8725,26.879,26.853,26.853,257800.0
2009-12-14 13:45:00,41.34,41.36,41.31,41.35,354700.0,26.8595,26.8725,26.84,26.866,354700.0
2009-12-14 13:50:00,41.35,41.38,41.34,41.38,47600.0,26.866,26.8855,26.8595,26.8855,47600.0
2009-12-14 13:55:00,41.38,41.4,41.37,41.39,86900.0,26.8855,26.8985,26.879,26.892,86900.0
2009-12-14 14:00:00,41.39,41.39,41.37,41.38,72200.0,26.892,26.892,26.879,26.8855,72200.0
2009-12-14 14:05:00,41.36,41.37,41.35,41.36,217900.0,26.8725,26.879,26.866,26.8725,217900.0
2009-12-14 14:10:00,41.36,41.39,41.36,41.39,42800.0,26.8725,26.892,26.8725,26.892,42800.0
2009-12-14 14:15:00,41.38,41.39,41.37,41.38,47900.0,26.8855,26.892,26.879,26.8855,47900.0
2009-12-14 14:20:00,41.38,41.39,41.37,41.38,25600.0,26.8855,26.892,26.879,26.8855,25600.0
2009-12-14 14:25:00,41.39,41.39,41.33,41.34,57800.0,26.892,26.892,26.853,26.8595,57800.0
2009-12-14 14:30:00,41.33,41.36,41.33,41.36,49500.0,26.853,26.8725,26.853,26.8725,49500.0
2009-12-14 14:35:00,41.36,41.38,41.35,41.36,126600.0,26.8725,26.8855,26.866,26.8725,126600.0
2009-12-14 14:40:00,41.36,41.38,41.34,41.34,144100.0,26.8725,26.8855,26.8595,26.8595,144100.0
2009-12-14 14:45:00,41.33,41.35,41.33,41.34,61200.0,26.853,26.866,26.853,26.8595,61200.0
2009-12-14 14:50:00,41.34,41.36,41.33,41.35,127700.0,26.8595,26.8725,26.853,26.866,127700.0
2009-12-14 14:55:00,41.34,41.35,41.28,41.32,334600.0,26.8595,26.866,26.8205,26.8465,334600.0
2009-12-14 15:00:00,41.32,41.32,41.28,41.31,128900.0,26.8465,26.8465,26.8205,26.84,128900.0
2009-12-14 15:05:00,41.31,41.35,41.3,41.35,120600.0,26.84,26.866,26.8335,26.866,120600.0
2009-12-14 15:10:00,41.34,41.37,41.34,41.36,74500.0,26.8595,26.879,26.8595,26.8725,74500.0
2009-12-14 15:15:00,41.35,41.35,41.32,41.32,148000.0,26.866,26.866,26.8465,26.8465,148000.0
2009-12-14 15:20:00,41.33,41.33,41.31,41.32,33900.0,26.853,26.853,26.84,26.8465,33900.0
2009-12-14 15:25:00,41.31,41.33,41.3,41.31,119600.0,26.84,26.853,26.8335,26.84,119600.0
2009-12-14 15:30:00,41.31,41.34,41.31,41.34,101400.0,26.84,26.8595,26.84,26.8595,101400.0
2009-12-14 15:35:00,41.34,41.38,41.33,41.37,598600.0,26.8595,26.8855,26.853,26.879,598600.0
2009-12-14 15:40:00,41.37,41.37,41.33,41.36,324700.0,26.879,26.879,26.853,26.8725,324700.0
2009-12-14 15:45:00,41.37,41.38,41.34,41.37,885600.0,26.879,26.8855,26.8595,26.879,885600.0
2009-12-14 15:50:00,41.36,41.37,41.35,41.36,83700.0,26.8725,26.879,26.866,26.8725,83700.0
2009-12-14 15:55:00,41.36,41.36,41.28,41.29,783200.0,26.8725,26.8725,26.8205,26.827,783200.0
2009-12-15 09:30:00,40.9,41.02,40.85,40.99,392000.0,26.5736,26.6516,26.5412,26.6321,392000.0
2009-12-15 09:35:00,40.99,41.08,40.99,41.04,692500.0,26.6321,26.6906,26.6321,26.6646,692500.0
2009-12-15 09:40:00,41.04,41.08,41.03,41.07,261600.0,26.6646,26.6906,26.6581,26.6841,261600.0
2009-12-15 09:45:00,41.07,41.09,41.04,41.04,143800.0,26.6841,26.6971,26.6646,26.6646,143800.0
2009-12-15 09:50:00,41.03,41.05,41.01,41.05,210100.0,26.6581,26.6711,26.6451,26.6711,210100.0
2009-12-15 09:55:00,41.05,41.07,41.02,41.04,167600.0,26.6711,26.6841,26.6516,26.6646,167600.0
2009-12-15 10:00:00,41.03,41.09,41.03,41.08,195300.0,26.6581,26.6971,26.6581,26.6906,195300.0
2009-12-15 10:05:00,41.08,41.09,41.06,41.08,187500.0,26.6906,26.6971,26.6776,26.6906,187500.0
2009-12-15 10:10:00,41.09,41.1,41.06,41.08,151200.0,26.6971,26.7036,26.6776,26.6906,151200.0
2009-12-15 10:15:00,41.08,41.17,41.08,41.16,244900.0,26.6906,26.7491,26.6906,26.7426,244900.0
2009-12-15 10:20:00,41.16,41.22,41.15,41.21,240000.0,26.7426,26.7816,26.7361,26.7751,240000.0
2009-12-15 10:25:00,41.21,41.22,41.18,41.19,172300.0,26.7751,26.7816,26.7556,26.7621,172300.0
2009-12-15 10:30:00,41.19,41.21,41.18,41.2,52400.0,26.7621,26.7751,26.7556,26.7686,52400.0
2009-12-15 10:35:00,41.2,41.21,41.18,41.2,140200.0,26.7686,26.7751,26.7556,26.7686,140200.0
2009-12-15 10:40:00,41.2,41.26,41.19,41.26,103500.0,26.7686,26.8075,26.7621,26.8075,103500.0
2009-12-15 10:45:00,41.25,41.28,41.24,41.27,201500.0,26.8011,26.8205,26.7946,26.814,201500.0
2009-12-15 10:50:00,41.27,41.3,41.26,41.28,206600.0,26.814,26.8335,26.8075,26.8205,206600.0
2009-12-15 10:55:00,41.28,41.28,41.23,41.23,90300.0,26.8205,26.8205,26.7881,26.7881,90300.0
2009-12-15 11:00:00,41.24,41.25,41.22,41.22,73500.0,26.7946,26.8011,26.7816,26.7816,73500.0
2009-12-15 11:05:00,41.23,41.25,41.21,41.25,233100.0,26.7881,26.8011,26.7751,26.8011,233100.0
2009-12-15 11:10:00,41.24,41.25,41.2,41.21,99000.0,26.7946,26.8011,26.7686,26.7751,99000.0
2009-12-15 11:15:00,41.21,41.23,41.2,41.22,182100.0,26.7751,26.7881,26.7686,26.7816,182100.0
2009-12-15 11:20:00,41.22,41.22,41.19,41.19,134200.0,26.7816,26.7816,26.7621,26.7621,134200.0
2009-12-15 11:25:00,41.19,41.19,41.16,41.18,230600.0,26.7621,26.7621,26.7426,26.7556,230600.0
2009-12-15 11:30:00,41.17,41.21,41.16,41.2,145000.0,26.7491,26.7751,26.7426,26.7686,145000.0
2009-12-15 11:35:00,41.2,41.21,41.19,41.2,194300.0,26.7686,26.7751,26.7621,26.7686,194300.0
2009-12-15 11:40:00,41.2,41.21,41.18,41.19,93900.0,26.7686,26.7751,26.7556,26.7621,93900.0
2009-12-15 11:45:00,41.19,41.19,41.12,41.13,126700.0,26.7621,26.7621,26.7166,26.7231,126700.0
2009-12-15 11:50:00,41.13,41.13,41.11,41.12,137500.0,26.7231,26.7231,26.7101,26.7166,137500.0
2009-12-15 11:55:00,41.12,41.17,41.12,41.16,125900.0,26.7166,26.7491,26.7166,26.7426,125900.0
2009-12-15 12:00:00,41.15,41.18,41.15,41.16,241000.0,26.7361,26.7556,26.7361,26.7426,241000.0
2009-12-15 12:05:00,41.16,41.2,41.15,41.2,117200.0,26.7426,26.7686,26.7361,26.7686,117200.0
2009-12-15 12:10:00,41.2,41.2,41.17,41.18,159600.0,26.7686,26.7686,26.7491,26.7556,159600.0
2009-12-15 12:15:00,41.18,41.18,41.14,41.14,188200.0,26.7556,26.7556,26.7296,26.7296,188200.0
2009-12-15 12:20:00,41.15,41.16,41.14,41.14,126400.0,26.7361,26.7426,26.7296,26.7296,126400.0
2009-12-15 12:25:00,41.14,41.16,41.13,41.15,123900.0,26.7296,26.7426,26.7231,26.7361,123900.0
2009-12-15 12:30:00,41.15,41.15,41.13,41.13,233400.0,26.7361,26.7361,26.7231,26.7231,233400.0
2009-12-15 12:35:00,41.13,41.14,41.12,41.13,185500.0,26.7231,26.7296,26.7166,26.7231,185500.0
2009-12-15 12:40:00,41.13,41.13,41.08,41.11,245700.0,26.7231,26.7231,26.6906,26.7101,245700.0
2009-12-15 12:45:00,41.1,41.11,41.08,41.1,196700.0,26.7036,26.7101,26.6906,26.7036,196700.0
2009-12-15 12:50:00,41.1,41.11,41.1,41.11,121100.0,26.7036,26.7101,26.7036,26.7101,121100.0
2009-12-15 12:55:00,41.11,41.12,41.1,41.12,115700.0,26.7101,26.7166,26.7036,26.7166,115700.0
2009-12-15 13:00:00,41.11,41.12,41.09,41.12,394100.0,26.7101,26.7166,26.6971,26.7166,394100.0
2009-12-15 13:05:00,41.12,41.14,41.12,41.14,120000.0,26.7166,26.7296,26.7166,26.7296,120000.0
2009-12-15 13:10:00,41.14,41.15,41.12,41.13,129700.0,26.7296,26.7361,26.7166,26.7231,129700.0
2009-12-15 13:15:00,41.13,41.13,41.09,41.1,145700.0,26.7231,26.7231,26.6971,26.7036,145700.0
2009-12-15 13:20:00,41.1,41.1,41.05,41.06,156100.0,26.7036,26.7036,26.6711,26.6776,156100.0
2009-12-15 13:25:00,41.06,41.06,41.03,41.03,119400.0,26.6776,26.6776,26.6581,26.6581,119400.0
2009-12-15 13:30:00,41.03,41.04,41.0,41.0,302200.0,26.6581,26.6646,26.6386,26.6386,302200.0
2009-12-15 13:35:00,41.0,41.01,41.0,41.0,145200.0,26.6386,26.6451,26.6386,26.6386,145200.0
2009-12-15 13:40:00,41.01,41.05,41.0,41.05,205000.0,26.6451,26.6711,26.6386,26.6711,205000.0
2009-12-15 13:45:00,41.05,41.06,41.04,41.06,125700.0,26.6711,26.6776,26.6646,26.6776,125700.0
2009-12-15 13:50:00,41.06,41.07,41.05,41.07,153500.0,26.6776,26.6841,26.6711,26.6841,153500.0
2009-12-15 13:55:00,41.07,41.07,41.06,41.06,92300.0,26.6841,26.6841,26.6776,26.6776,92300.0
2009-12-15 14:00:00,41.07,41.07,41.05,41.06,157800.0,26.6841,26.6841,26.6711,26.6776,157800.0
2009-12-15 14:05:00,41.05,41.06,41.04,41.04,138200.0,26.6711,26.6776,26.6646,26.6646,138200.0
2009-12-15 14:10:00,41.04,41.05,41.04,41.05,135200.0,26.6646,26.6711,26.6646,26.6711,135200.0
2009-12-15 14:15:00,41.05,41.05,41.02,41.02,183400.0,26.6711,26.6711,26.6516,26.6516,183400.0
2009-12-15 14:20:00,41.02,41.03,41.01,41.03,146200.0,26.6516,26.6581,26.6451,26.6581,146200.0
2009-12-15 14:25:00,41.03,41.05,41.01,41.03,228700.0,26.6581,26.6711,26.6451,26.6581,228700.0
2009-12-15 14:30:00,41.04,41.06,41.04,41.05,141800.0,26.6646,26.6776,26.6646,26.6711,141800.0
2009-12-15 14:35:00,41.05,41.06,41.04,41.06,138300.0,26.6711,26.6776,26.6646,26.6776,138300.0
2009-12-15 14:40:00,41.06,41.06,41.05,41.06,113100.0,26.6776,26.6776,26.6711,26.6776,113100.0
2009-12-15 14:45:00,41.06,41.07,41.05,41.07,154800.0,26.6776,26.6841,26.6711,26.6841,154800.0
2009-12-15 14:50:00,41.07,41.07,41.04,41.05,145000.0,26.6841,26.6841,26.6646,26.6711,145000.0
2009-12-15 14:55:00,41.04,41.05,41.01,41.01,212500.0,26.6646,26.6711,26.6451,26.6451,212500.0
2009-12-15 15:00:00,41.01,41.08,41.0,41.08,472400.0,26.6451,26.6906,26.6386,26.6906,472400.0
2009-12-15 15:05:00,41.08,41.1,41.06,41.07,141500.0,26.6906,26.7036,26.6776,26.6841,141500.0
2009-12-15 15:10:00,41.06,41.07,41.05,41.07,174500.0,26.6776,26.6841,26.6711,26.6841,174500.0
2009-12-15 15:15:00,41.07,41.07,41.03,41.04,939400.0,26.6841,26.6841,26.6581,26.6646,939400.0
2009-12-15 15:20:00,41.04,41.04,40.96,40.98,187200.0,26.6646,26.6646,26.6126,26.6256,187200.0
2009-12-15 15:25:00,40.98,41.02,40.98,41.01,154900.0,26.6256,26.6516,26.6256,26.6451,154900.0
2009-12-15 15:30:00,41.01,41.01,40.97,40.99,328400.0,26.6451,26.6451,26.6191,26.6321,328400.0
2009-12-15 15:35:00,40.99,41.02,40.95,40.99,490700.0,26.6321,26.6516,26.6061,26.6321,490700.0
2009-12-15 15:40:00,40.99,40.99,40.93,40.95,200800.0,26.6321,26.6321,26.5931,26.6061,200800.0
2009-12-15 15:45:00,40.95,40.97,40.92,40.95,398200.0,26.6061,26.6191,26.5866,26.6061,398200.0
2009-12-15 15:50:00,40.95,40.98,40.95,40.98,201400.0,26.6061,26.6256,26.6061,26.6256,201400.0
2009-12-15 15:55:00,40.97,41.01,40.94,41.01,617300.0,26.6191,26.6451,26.5996,26.6451,617300.0
2009-12-16 09:30:00,41.26,41.26,41.19,41.24,543700.0,26.8075,26.8075,26.7621,26.7946,543700.0
2009-12-16 09:35:00,41.23,41.29,41.2,41.27,189800.0,26.7881,26.827,26.7686,26.814,189800.0
2009-12-16 09:40:00,41.27,41.29,41.25,41.27,76500.0,26.814,26.827,26.8011,26.814,76500.0
2009-12-16 09:45:00,41.29,41.31,41.26,41.3,113100.0,26.827,26.84,26.8075,26.8335,113100.0
2009-12-16 09:50:00,41.3,41.35,41.29,41.33,74700.0,26.8335,26.866,26.827,26.853,74700.0
2009-12-16 09:55:00,41.33,41.36,41.31,41.32,91600.0,26.853,26.8725,26.84,26.8465,91600.0
2009-12-16 10:00:00,41.32,41.34,41.31,41.32,117700.0,26.8465,26.8595,26.84,26.8465,117700.0
2009-12-16 10:05:00,41.31,41.36,41.31,41.33,105100.0,26.84,26.8725,26.84,26.853,105100.0
2009-12-16 10:10:00,41.33,41.35,41.3,41.31,173500.0,26.853,26.866,26.8335,26.84,173500.0
2009-12-16 10:15:00,41.3,41.31,41.28,41.3,96000.0,26.8335,26.84,26.8205,26.8335,96000.0
2009-12-16 10:20:00,41.29,41.31,41.28,41.29,48400.0,26.827,26.84,26.8205,26.827,48400.0
2009-12-16 10:25:00,41.29,41.29,41.28,41.29,32100.0,26.827,26.827,26.8205,26.827,32100.0
2009-12-16 10:30:00,41.29,41.34,41.29,41.34,72800.0,26.827,26.8595,26.827,26.8595,72800.0
2009-12-16 10:35:00,41.33,41.36,41.31,41.36,173400.0,26.853,26.8725,26.84,26.8725,173400.0
2009-12-16 10:40:00,41.36,41.39,41.35,41.38,47000.0,26.8725,26.892,26.866,26.8855,47000.0
2009-12-16 10:45:00,41.39,41.39,41.38,41.38,30000.0,26.892,26.892,26.8855,26.8855,30000.0
2009-12-16 10:50:00,41.39,41.4,41.38,41.4,48100.0,26.892,26.8985,26.8855,26.8985,48100.0
2009-12-16 10:55:00,41.4,41.41,41.38,41.39,33500.0,26.8985,26.905,26.8855,26.892,33500.0
2009-12-16 11:00:00,41.39,41.4,41.38,41.38,37900.0,26.892,26.8985,26.8855,26.8855,37900.0
2009-12-16 11:05:00,41.4,41.4,41.35,41.37,82200.0,26.8985,26.8985,26.866,26.879,82200.0
2009-12-16 11:10:00,41.37,41.38,41.36,41.37,36200.0,26.879,26.8855,26.8725,26.879,36200.0
2009-12-16 11:15:00,41.36,41.38,41.36,41.37,23300.0,26.8725,26.8855,26.8725,26.879,23300.0
2009-12-16 11:20:00,41.38,41.4,41.37,41.4,49400.0,26.8855,26.8985,26.879,26.8985,49400.0
2009-12-16 11:25:00,41.39,41.41,41.37,41.37,90900.0,26.892,26.905,26.879,26.879,90900.0
2009-12-16 11:30:00,41.38,41.38,41.35,41.35,212400.0,26.8855,26.8855,26.866,26.866,212400.0
2009-12-16 11:35:00,41.36,41.36,41.32,41.32,510100.0,26.8725,26.8725,26.8465,26.8465,510100.0
2009-12-16 11:40:00,41.33,41.35,41.33,41.35,721600.0,26.853,26.866,26.853,26.866,721600.0
2009-12-16 11:45:00,41.35,41.35,41.31,41.33,180900.0,26.866,26.866,26.84,26.853,180900.0
2009-12-16 11:50:00,41.33,41.33,41.31,41.33,35200.0,26.853,26.853,26.84,26.853,35200.0
2009-12-16 11:55:00,41.32,41.35,41.32,41.35,37700.0,26.8465,26.866,26.8465,26.866,37700.0
2009-12-16 12:00:00,41.35,41.36,41.34,41.35,45800.0,26.866,26.8725,26.8595,26.866,45800.0
2009-12-16 12:05:00,41.35,41.37,41.35,41.37,21400.0,26.866,26.879,26.866,26.879,21400.0
2009-12-16 12:10:00,41.37,41.37,41.36,41.37,39100.0,26.879,26.879,26.8725,26.879,39100.0
2009-12-16 12:15:00,41.37,41.37,41.34,41.35,78100.0,26.879,26.879,26.8595,26.866,78100.0
2009-12-16 12:20:00,41.35,41.35,41.33,41.33,39700.0,26.866,26.866,26.853,26.853,39700.0
2009-12-16 12:25:00,41.32,41.35,41.32,41.34,37700.0,26.8465,26.866,26.8465,26.8595,37700.0
2009-12-16 12:30:00,41.34,41.36,41.32,41.33,92000.0,26.8595,26.8725,26.8465,26.853,92000.0
2009-12-16 12:35:00,41.32,41.33,41.32,41.33,11600.0,26.8465,26.853,26.8465,26.853,11600.0
2009-12-16 12:40:00,41.33,41.33,41.3,41.3,51700.0,26.853,26.853,26.8335,26.8335,51700.0
2009-12-16 12:45:00,41.3,41.31,41.28,41.3,28000.0,26.8335,26.84,26.8205,26.8335,28000.0
2009-12-16 12:50:00,41.29,41.3,41.29,41.3,19900.0,26.827,26.8335,26.827,26.8335,19900.0
2009-12-16 12:55:00,41.3,41.3,41.28,41.29,40800.0,26.8335,26.8335,26.8205,26.827,40800.0
2009-12-16 13:00:00,41.29,41.32,41.28,41.31,117100.0,26.827,26.8465,26.8205,26.84,117100.0
2009-12-16 13:05:00,41.31,41.32,41.29,41.32,51300.0,26.84,26.8465,26.827,26.8465,51300.0
2009-12-16 13:10:00,41.32,41.33,41.31,41.32,45600.0,26.8465,26.853,26.84,26.8465,45600.0
2009-12-16 13:15:00,41.31,41.32,41.3,41.31,65700.0,26.84,26.8465,26.8335,26.84,65700.0
2009-12-16 13:20:00,41.31,41.32,41.3,41.32,11100.0,26.84,26.8465,26.8335,26.8465,11100.0
2009-12-16 13:25:00,41.32,41.34,41.31,41.33,102800.0,26.8465,26.8595,26.84,26.853,102800.0
2009-12-16 13:30:00,41.33,41.34,41.31,41.32,35700.0,26.853,26.8595,26.84,26.8465,35700.0
2009-12-16 13:35:00,41.32,41.33,41.31,41.31,33700.0,26.8465,26.853,26.84,26.84,33700.0
2009-12-16 13:40:00,41.31,41.32,41.29,41.29,31800.0,26.84,26.8465,26.827,26.827,31800.0
2009-12-16 13:45:00,41.3,41.3,41.28,41.28,72600.0,26.8335,26.8335,26.8205,26.8205,72600.0
2009-12-16 13:50:00,41.28,41.3,41.27,41.29,163400.0,26.8205,26.8335,26.814,26.827,163400.0
2009-12-16 13:55:00,41.29,41.29,41.26,41.27,31900.0,26.827,26.827,26.8075,26.814,31900.0
2009-12-16 14:00:00,41.26,41.27,41.25,41.26,44100.0,26.8075,26.814,26.8011,26.8075,44100.0
2009-12-16 14:05:00,41.26,41.28,41.25,41.27,31400.0,26.8075,26.8205,26.8011,26.814,31400.0
2009-12-16 14:10:00,41.27,41.29,41.26,41.29,64300.0,26.814,26.827,26.8075,26.827,64300.0
2009-12-16 14:15:00,41.29,41.35,41.27,41.33,136000.0,26.827,26.866,26.814,26.853,136000.0
2009-12-16 14:20:00,41.33,41.34,41.15,41.17,161500.0,26.853,26.8595,26.7361,26.7491,161500.0
2009-12-16 14:25:00,41.17,41.25,41.16,41.25,49500.0,26.7491,26.8011,26.7426,26.8011,49500.0
2009-12-16 14:30:00,41.24,41.26,41.19,41.21,51400.0,26.7946,26.8075,26.7621,26.7751,51400.0
2009-12-16 14:35:00,41.21,41.26,41.21,41.26,64500.0,26.7751,26.8075,26.7751,26.8075,64500.0
2009-12-16 14:40:00,41.26,41.26,41.21,41.21,148000.0,26.8075,26.8075,26.7751,26.7751,148000.0
2009-12-16 14:45:00,41.21,41.21,41.13,41.14,179800.0,26.7751,26.7751,26.7231,26.7296,179800.0
2009-12-16 14:50:00,41.12,41.15,41.1,41.11,61500.0,26.7166,26.7361,26.7036,26.7101,61500.0
2009-12-16 14:55:00,41.1,41.13,41.08,41.12,59500.0,26.7036,26.7231,26.6906,26.7166,59500.0
2009-12-16 15:00:00,41.11,41.11,41.04,41.06,97900.0,26.7101,26.7101,26.6646,26.6776,97900.0
2009-12-16 15:05:00,41.06,41.11,41.06,41.09,119600.0,26.6776,26.7101,26.6776,26.6971,119600.0
2009-12-16 15:10:00,41.09,41.11,41.09,41.09,63100.0,26.6971,26.7101,26.6971,26.6971,63100.0
2009-12-16 15:15:00,41.09,41.15,41.07,41.15,121100.0,26.6971,26.7361,26.6841,26.7361,121100.0
2009-12-16 15:20:00,41.15,41.17,41.07,41.1,113600.0,26.7361,26.7491,26.6841,26.7036,113600.0
2009-12-16 15:25:00,41.09,41.1,41.03,41.03,165300.0,26.6971,26.7036,26.6581,26.6581,165300.0
2009-12-16 15:30:00,41.03,41.08,41.02,41.08,128900.0,26.6581,26.6906,26.6516,26.6906,128900.0
2009-12-16 15:35:00,41.08,41.13,41.06,41.13,53300.0,26.6906,26.7231,26.6776,26.7231,53300.0
2009-12-16 15:40:00,41.13,41.13,41.06,41.08,116800.0,26.7231,26.7231,26.6776,26.6906,116800.0
2009-12-16 15:45:00,41.08,41.1,41.04,41.1,49000.0,26.6906,26.7036,26.6646,26.7036,49000.0
2009-12-16 15:50:00,41.09,41.16,41.07,41.14,1466700.0,26.6971,26.7426,26.6841,26.7296,1466700.0
2009-12-16 15:55:00,41.15,41.16,41.12,41.14,1242400.0,26.7361,26.7426,26.7166,26.7296,1242400.0
2009-12-17 09:30:00,40.43,40.46,40.35,40.4,256600.0,26.2683,26.2878,26.2163,26.2488,256600.0
2009-12-17 09:35:00,40.4,40.46,40.39,40.43,325500.0,26.2488,26.2878,26.2423,26.2683,325500.0
2009-12-17 09:40:00,40.42,40.42,40.38,40.39,73100.0,26.2618,26.2618,26.2358,26.2423,73100.0
2009-12-17 09:45:00,40.39,40.39,40.34,40.37,67800.0,26.2423,26.2423,26.2098,26.2293,67800.0
2009-12-17 09:50:00,40.37,40.38,40.3,40.3,73200.0,26.2293,26.2358,26.1838,26.1838,73200.0
2009-12-17 09:55:00,40.3,40.31,40.18,40.2,125900.0,26.1838,26.1903,26.1058,26.1188,125900.0
2009-12-17 10:00:00,40.21,40.3,40.21,40.24,307000.0,26.1253,26.1838,26.1253,26.1448,307000.0
2009-12-17 10:05:00,40.25,40.27,40.19,40.27,99700.0,26.1513,26.1643,26.1123,26.1643,99700.0
2009-12-17 10:10:00,40.27,40.3,40.26,40.27,123600.0,26.1643,26.1838,26.1578,26.1643,123600.0
2009-12-17 10:15:00,40.28,40.28,40.25,40.28,56800.0,26.1708,26.1708,26.1513,26.1708,56800.0
2009-12-17 10:20:00,40.28,40.29,40.25,40.27,130900.0,26.1708,26.1773,26.1513,26.1643,130900.0
2009-12-17 10:25:00,40.28,40.28,40.24,40.25,116200.0,26.1708,26.1708,26.1448,26.1513,116200.0
2009-12-17 10:30:00,40.26,40.29,40.25,40.26,67500.0,26.1578,26.1773,26.1513,26.1578,67500.0
2009-12-17 10:35:00,40.26,40.26,40.22,40.25,94800.0,26.1578,26.1578,26.1318,26.1513,94800.0
2009-12-17 10:40:00,40.25,40.25,40.23,40.23,99400.0,26.1513,26.1513,26.1383,26.1383,99400.0
2009-12-17 10:45:00,40.22,40.25,40.2,40.23,75500.0,26.1318,26.1513,26.1188,26.1383,75500.0
2009-12-17 10:50:00,40.24,40.24,40.22,40.24,36200.0,26.1448,26.1448,26.1318,26.1448,36200.0
2009-12-17 10:55:00,40.24,40.31,40.24,40.3,48600.0,26.1448,26.1903,26.1448,26.1838,48600.0
2009-12-17 11:00:00,40.3,40.32,40.26,40.27,246500.0,26.1838,26.1968,26.1578,26.1643,246500.0
2009-12-17 11:05:00,40.26,40.27,40.22,40.22,45400.0,26.1578,26.1643,26.1318,26.1318,45400.0
2009-12-17 11:10:00,40.22,40.24,40.21,40.22,99300.0,26.1318,26.1448,26.1253,26.1318,99300.0
2009-12-17 11:15:00,40.22,40.23,40.21,40.23,52200.0,26.1318,26.1383,26.1253,26.1383,52200.0
2009-12-17 11:20:00,40.23,40.28,40.22,40.27,41800.0,26.1383,26.1708,26.1318,26.1643,41800.0
2009-12-17 11:25:00,40.27,40.28,40.22,40.23,36300.0,26.1643,26.1708,26.1318,26.1383,36300.0
2009-12-17 11:30:00,40.22,40.23,40.17,40.21,55800.0,26.1318,26.1383,26.0994,26.1253,55800.0
2009-12-17 11:35:00,40.2,40.2,40.16,40.19,77100.0,26.1188,26.1188,26.0929,26.1123,77100.0
2009-12-17 11:40:00,40.19,40.19,40.14,40.14,114100.0,26.1123,26.1123,26.0799,26.0799,114100.0
2009-12-17 11:45:00,40.15,40.15,40.08,40.12,142800.0,26.0864,26.0864,26.0409,26.0669,142800.0
2009-12-17 11:50:00,40.12,40.14,40.1,40.11,81600.0,26.0669,26.0799,26.0539,26.0604,81600.0
2009-12-17 11:55:00,40.11,40.14,40.1,40.14,80700.0,26.0604,26.0799,26.0539,26.0799,80700.0
2009-12-17 12:00:00,40.14,40.14,40.11,40.11,27300.0,26.0799,26.0799,26.0604,26.0604,27300.0
2009-12-17 12:05:00,40.1,40.13,40.1,40.13,37000.0,26.0539,26.0734,26.0539,26.0734,37000.0
2009-12-17 12:10:00,40.12,40.15,40.12,40.13,26200.0,26.0669,26.0864,26.0669,26.0734,26200.0
2009-12-17 12:15:00,40.12,40.14,40.11,40.13,30100.0,26.0669,26.0799,26.0604,26.0734,30100.0
2009-12-17 12:20:00,40.13,40.13,40.08,40.1,119800.0,26.0734,26.0734,26.0409,26.0539,119800.0
2009-12-17 12:25:00,40.1,40.1,40.06,40.09,66800.0,26.0539,26.0539,26.0279,26.0474,66800.0
2009-12-17 12:30:00,40.09,40.14,40.09,40.13,134800.0,26.0474,26.0799,26.0474,26.0734,134800.0
2009-12-17 12:35:00,40.13,40.13,40.08,40.1,222200.0,26.0734,26.0734,26.0409,26.0539,222200.0
2009-12-17 12:40:00,40.09,40.1,40.08,40.09,128900.0,26.0474,26.0539,26.0409,26.0474,128900.0
2009-12-17 12:45:00,40.09,40.1,39.98,40.0,620700.0,26.0474,26.0539,25.9759,25.9889,620700.0
2009-12-17 12:50:00,40.0,40.02,39.99,40.02,522300.0,25.9889,26.0019,25.9824,26.0019,522300.0
2009-12-17 12:55:00,40.02,40.02,39.99,40.01,110100.0,26.0019,26.0019,25.9824,25.9954,110100.0
2009-12-17 13:00:00,40.02,40.06,40.02,40.05,37400.0,26.0019,26.0279,26.0019,26.0214,37400.0
2009-12-17 13:05:00,40.06,40.1,40.05,40.09,71800.0,26.0279,26.0539,26.0214,26.0474,71800.0
2009-12-17 13:10:00,40.1,40.1,40.08,40.09,22400.0,26.0539,26.0539,26.0409,26.0474,22400.0
2009-12-17 13:15:00,40.09,40.09,40.08,40.09,31300.0,26.0474,26.0474,26.0409,26.0474,31300.0
2009-12-17 13:20:00,40.09,40.09,40.06,40.07,25400.0,26.0474,26.0474,26.0279,26.0344,25400.0
2009-12-17 13:25:00,40.06,40.1,40.06,40.1,19000.0,26.0279,26.0539,26.0279,26.0539,19000.0
2009-12-17 13:30:00,40.1,40.15,40.1,40.14,43000.0,26.0539,26.0864,26.0539,26.0799,43000.0
2009-12-17 13:35:00,40.14,40.15,40.12,40.12,41600.0,26.0799,26.0864,26.0669,26.0669,41600.0
2009-12-17 13:40:00,40.13,40.13,40.08,40.09,156800.0,26.0734,26.0734,26.0409,26.0474,156800.0
2009-12-17 13:45:00,40.09,40.09,40.04,40.05,47700.0,26.0474,26.0474,26.0149,26.0214,47700.0
2009-12-17 13:50:00,40.04,40.09,40.03,40.08,46600.0,26.0149,26.0474,26.0084,26.0409,46600.0
2009-12-17 13:55:00,40.09,40.14,40.09,40.12,61600.0,26.0474,26.0799,26.0474,26.0669,61600.0
2009-12-17 14:00:00,40.12,40.15,40.11,40.14,36000.0,26.0669,26.0864,26.0604,26.0799,36000.0
2009-12-17 14:05:00,40.14,40.16,40.14,40.15,40000.0,26.0799,26.0929,26.0799,26.0864,40000.0
2009-12-17 14:10:00,40.15,40.16,40.13,40.14,79200.0,26.0864,26.0929,26.0734,26.0799,79200.0
2009-12-17 14:15:00,40.13,40.14,40.12,40.13,12300.0,26.0734,26.0799,26.0669,26.0734,12300.0
2009-12-17 14:20:00,40.13,40.17,40.13,40.15,49500.0,26.0734,26.0994,26.0734,26.0864,49500.0
2009-12-17 14:25:00,40.15,40.17,40.15,40.15,33800.0,26.0864,26.0994,26.0864,26.0864,33800.0
2009-12-17 14:30:00,40.16,40.18,40.15,40.17,11400.0,26.0929,26.1058,26.0864,26.0994,11400.0
2009-12-17 14:35:00,40.18,40.23,40.17,40.22,47600.0,26.1058,26.1383,26.0994,26.1318,47600.0
2009-12-17 14:40:00,40.23,40.23,40.19,40.2,57000.0,26.1383,26.1383,26.1123,26.1188,57000.0
2009-12-17 14:45:00,40.19,40.2,40.15,40.16,140000.0,26.1123,26.1188,26.0864,26.0929,140000.0
2009-12-17 14:50:00,40.16,40.19,40.15,40.18,52100.0,26.0929,26.1123,26.0864,26.1058,52100.0
2009-12-17 14:55:00,40.19,40.2,40.17,40.19,56900.0,26.1123,26.1188,26.0994,26.1123,56900.0
2009-12-17 15:00:00,40.18,40.19,40.16,40.17,49100.0,26.1058,26.1123,26.0929,26.0994,49100.0
2009-12-17 15:05:00,40.19,40.24,40.18,40.22,38600.0,26.1123,26.1448,26.1058,26.1318,38600.0
2009-12-17 15:10:00,40.23,40.23,40.15,40.15,35900.0,26.1383,26.1383,26.0864,26.0864,35900.0
2009-12-17 15:15:00,40.15,40.15,40.08,40.1,229300.0,26.0864,26.0864,26.0409,26.0539,229300.0
2009-12-17 15:20:00,40.1,40.11,40.09,40.09,102700.0,26.0539,26.0604,26.0474,26.0474,102700.0
2009-12-17 15:25:00,40.1,40.1,40.09,40.09,40800.0,26.0539,26.0539,26.0474,26.0474,40800.0
2009-12-17 15:30:00,40.09,40.12,40.08,40.12,122000.0,26.0474,26.0669,26.0409,26.0669,122000.0
2009-12-17 15:35:00,40.12,40.16,40.11,40.15,215600.0,26.0669,26.0929,26.0604,26.0864,215600.0
2009-12-17 15:40:00,40.15,40.19,40.11,40.12,158200.0,26.0864,26.1123,26.0604,26.0669,158200.0
2009-12-17 15:45:00,40.12,40.12,40.02,40.05,159100.0,26.0669,26.0669,26.0019,26.0214,159100.0
2009-12-17 15:50:00,40.05,40.05,40.01,40.02,194100.0,26.0214,26.0214,25.9954,26.0019,194100.0
2009-12-17 15:55:00,40.02,40.02,39.96,39.97,469500.0,26.0019,26.0019,25.9629,25.9694,469500.0
2009-12-18 09:30:00,40.1,40.11,40.06,40.09,150600.0,26.0539,26.0604,26.0279,26.0474,150600.0
2009-12-18 09:35:00,40.08,40.12,40.04,40.11,194500.0,26.0409,26.0669,26.0149,26.0604,194500.0
2009-12-18 09:40:00,40.1,40.16,40.06,40.16,186700.0,26.0539,26.0929,26.0279,26.0929,186700.0
2009-12-18 09:45:00,40.17,40.21,40.16,40.18,147700.0,26.0994,26.1253,26.0929,26.1058,147700.0
2009-12-18 09:50:00,40.17,40.21,40.16,40.18,119400.0,26.0994,26.1253,26.0929,26.1058,119400.0
2009-12-18 09:55:00,40.18,40.2,40.15,40.17,118700.0,26.1058,26.1188,26.0864,26.0994,118700.0
2009-12-18 10:00:00,40.18,40.22,40.17,40.2,104700.0,26.1058,26.1318,26.0994,26.1188,104700.0
2009-12-18 10:05:00,40.2,40.22,40.16,40.17,121500.0,26.1188,26.1318,26.0929,26.0994,121500.0
2009-12-18 10:10:00,40.17,40.23,40.17,40.2,52800.0,26.0994,26.1383,26.0994,26.1188,52800.0
2009-12-18 10:15:00,40.2,40.23,40.16,40.17,59300.0,26.1188,26.1383,26.0929,26.0994,59300.0
2009-12-18 10:20:00,40.17,40.17,40.08,40.09,92000.0,26.0994,26.0994,26.0409,26.0474,92000.0
2009-12-18 10:25:00,40.08,40.13,40.08,40.1,275600.0,26.0409,26.0734,26.0409,26.0539,275600.0
2009-12-18 10:30:00,40.1,40.11,40.06,40.09,80200.0,26.0539,26.0604,26.0279,26.0474,80200.0
2009-12-18 10:35:00,40.08,40.1,40.05,40.08,61400.0,26.0409,26.0539,26.0214,26.0409,61400.0
2009-12-18 10:40:00,40.08,40.09,40.02,40.06,86900.0,26.0409,26.0474,26.0019,26.0279,86900.0
2009-12-18 10:45:00,40.05,40.06,40.0,40.0,76400.0,26.0214,26.0279,25.9889,25.9889,76400.0
2009-12-18 10:50:00,40.0,40.01,39.97,40.0,87100.0,25.9889,25.9954,25.9694,25.9889,87100.0
2009-12-18 10:55:00,40.0,40.04,39.99,40.01,71300.0,25.9889,26.0149,25.9824,25.9954,71300.0
2009-12-18 11:00:00,40.02,40.04,40.01,40.03,81100.0,26.0019,26.0149,25.9954,26.0084,81100.0
2009-12-18 11:05:00,40.03,40.06,39.96,39.97,305400.0,26.0084,26.0279,25.9629,25.9694,305400.0
2009-12-18 11:10:00,39.97,40.0,39.96,39.96,109900.0,25.9694,25.9889,25.9629,25.9629,109900.0
2009-12-18 11:15:00,39.96,39.97,39.82,39.87,195400.0,25.9629,25.9694,25.8719,25.9044,195400.0
2009-12-18 11:20:00,39.87,39.88,39.84,39.87,136600.0,25.9044,25.9109,25.8849,25.9044,136600.0
2009-12-18 11:25:00,39.86,39.88,39.85,39.86,161500.0,25.8979,25.9109,25.8914,25.8979,161500.0
2009-12-18 11:30:00,39.86,39.88,39.83,39.86,139500.0,25.8979,25.9109,25.8784,25.8979,139500.0
2009-12-18 11:35:00,39.87,39.87,39.82,39.83,77400.0,25.9044,25.9044,25.8719,25.8784,77400.0
2009-12-18 11:40:00,39.82,39.82,39.77,39.77,237800.0,25.8719,25.8719,25.8395,25.8395,237800.0
2009-12-18 11:45:00,39.77,39.8,39.76,39.8,143600.0,25.8395,25.859,25.833,25.859,143600.0
2009-12-18 11:50:00,39.8,39.83,39.79,39.82,128800.0,25.859,25.8784,25.8525,25.8719,128800.0
2009-12-18 11:55:00,39.81,39.87,39.81,39.84,77700.0,25.8655,25.9044,25.8655,25.8849,77700.0
2009-12-18 12:00:00,39.84,39.86,39.82,39.83,131600.0,25.8849,25.8979,25.8719,25.8784,131600.0
2009-12-18 12:05:00,39.85,39.87,39.82,39.85,149600.0,25.8914,25.9044,25.8719,25.8914,149600.0
2009-12-18 12:10:00,39.87,39.91,39.87,39.9,82700.0,25.9044,25.9304,25.9044,25.9239,82700.0
2009-12-18 12:15:00,39.91,39.96,39.91,39.96,79900.0,25.9304,25.9629,25.9304,25.9629,79900.0
2009-12-18 12:20:00,39.96,39.99,39.96,39.97,122300.0,25.9629,25.9824,25.9629,25.9694,122300.0
2009-12-18 12:25:00,39.97,39.98,39.95,39.95,69000.0,25.9694,25.9759,25.9564,25.9564,69000.0
2009-12-18 12:30:00,39.95,39.97,39.94,39.97,193400.0,25.9564,25.9694,25.9499,25.9694,193400.0
2009-12-18 12:35:00,39.96,39.98,39.95,39.98,75700.0,25.9629,25.9759,25.9564,25.9759,75700.0
2009-12-18 12:40:00,39.98,39.99,39.96,39.99,210400.0,25.9759,25.9824,25.9629,25.9824,210400.0
2009-12-18 12:45:00,39.99,40.0,39.97,39.97,55000.0,25.9824,25.9889,25.9694,25.9694,55000.0
2009-12-18 12:50:00,39.97,40.02,39.97,40.0,95700.0,25.9694,26.0019,25.9694,25.9889,95700.0
2009-12-18 12:55:00,40.0,40.0,39.97,39.97,87600.0,25.9889,25.9889,25.9694,25.9694,87600.0
2009-12-18 13:00:00,39.98,39.99,39.97,39.98,49200.0,25.9759,25.9824,25.9694,25.9759,49200.0
2009-12-18 13:05:00,39.98,40.02,39.98,40.02,32400.0,25.9759,26.0019,25.9759,26.0019,32400.0
2009-12-18 13:10:00,40.02,40.04,40.01,40.01,90800.0,26.0019,26.0149,25.9954,25.9954,90800.0
2009-12-18 13:15:00,40.01,40.03,39.99,40.02,33700.0,25.9954,26.0084,25.9824,26.0019,33700.0
2009-12-18 13:20:00,40.02,40.1,40.0,40.08,226900.0,26.0019,26.0539,25.9889,26.0409,226900.0
2009-12-18 13:25:00,40.07,40.13,40.07,40.12,58100.0,26.0344,26.0734,26.0344,26.0669,58100.0
2009-12-18 13:30:00,40.12,40.12,40.09,40.11,34600.0,26.0669,26.0669,26.0474,26.0604,34600.0
2009-12-18 13:35:00,40.12,40.13,40.09,40.13,73100.0,26.0669,26.0734,26.0474,26.0734,73100.0
2009-12-18 13:40:00,40.13,40.14,40.1,40.11,43200.0,26.0734,26.0799,26.0539,26.0604,43200.0
2009-12-18 13:45:00,40.1,40.12,40.09,40.09,32800.0,26.0539,26.0669,26.0474,26.0474,32800.0
2009-12-18 13:50:00,40.09,40.1,40.04,40.04,57300.0,26.0474,26.0539,26.0149,26.0149,57300.0
2009-12-18 13:55:00,40.05,40.05,40.01,40.03,42000.0,26.0214,26.0214,25.9954,26.0084,42000.0
2009-12-18 14:00:00,40.03,40.05,40.01,40.03,40600.0,26.0084,26.0214,25.9954,26.0084,40600.0
2009-12-18 14:05:00,40.04,40.05,40.03,40.04,19500.0,26.0149,26.0214,26.0084,26.0149,19500.0
2009-12-18 14:10:00,40.05,40.05,40.0,40.01,63800.0,26.0214,26.0214,25.9889,25.9954,63800.0
2009-12-18 14:15:00,40.01,40.03,40.0,40.02,58400.0,25.9954,26.0084,25.9889,26.0019,58400.0
2009-12-18 14:20:00,40.02,40.05,40.02,40.03,47300.0,26.0019,26.0214,26.0019,26.0084,47300.0
2009-12-18 14:25:00,40.03,40.04,39.99,40.0,33700.0,26.0084,26.0149,25.9824,25.9889,33700.0
2009-12-18 14:30:00,40.01,40.01,39.81,39.98,1114400.0,25.9954,25.9954,25.8655,25.9759,1114400.0
2009-12-18 14:35:00,39.98,40.0,39.97,39.99,66400.0,25.9759,25.9889,25.9694,25.9824,66400.0
2009-12-18 14:40:00,39.99,40.03,39.99,40.03,54700.0,25.9824,26.0084,25.9824,26.0084,54700.0
2009-12-18 14:45:00,40.02,40.04,39.99,39.99,38100.0,26.0019,26.0149,25.9824,25.9824,38100.0
2009-12-18 14:50:00,40.0,40.01,39.99,40.0,42400.0,25.9889,25.9954,25.9824,25.9889,42400.0
2009-12-18 14:55:00,40.0,40.03,39.99,40.02,42800.0,25.9889,26.0084,25.9824,26.0019,42800.0
2009-12-18 15:00:00,40.03,40.05,40.01,40.03,64200.0,26.0084,26.0214,25.9954,26.0084,64200.0
2009-12-18 15:05:00,40.02,40.06,40.02,40.04,139300.0,26.0019,26.0279,26.0019,26.0149,139300.0
2009-12-18 15:10:00,40.03,40.03,40.01,40.03,38600.0,26.0084,26.0084,25.9954,26.0084,38600.0
2009-12-18 15:15:00,40.02,40.04,40.0,40.03,86100.0,26.0019,26.0149,25.9889,26.0084,86100.0
2009-12-18 15:20:00,40.03,40.04,39.99,39.99,73800.0,26.0084,26.0149,25.9824,25.9824,73800.0
2009-12-18 15:25:00,39.99,40.01,39.96,39.96,66500.0,25.9824,25.9954,25.9629,25.9629,66500.0
2009-12-18 15:30:00,39.96,39.99,39.93,39.97,144200.0,25.9629,25.9824,25.9434,25.9694,144200.0
2009-12-18 15:35:00,39.97,39.98,39.95,39.95,49600.0,25.9694,25.9759,25.9564,25.9564,49600.0
2009-12-18 15:40:00,39.95,39.98,39.94,39.98,121200.0,25.9564,25.9759,25.9499,25.9759,121200.0
2009-12-18 15:45:00,39.98,40.04,39.97,40.04,154300.0,25.9759,26.0149,25.9694,26.0149,154300.0
2009-12-18 15:50:00,40.04,40.14,40.03,40.14,1194800.0,26.0149,26.0799,26.0084,26.0799,1194800.0
2009-12-18 15:55:00,40.13,40.17,40.11,40.16,1196600.0,26.0734,26.0994,26.0604,26.0929,1196600.0
2009-12-21 09:30:00,40.23,40.35,40.22,40.32,146500.0,26.1383,26.2163,26.1318,26.1968,146500.0
2009-12-21 09:35:00,40.32,40.35,40.31,40.31,61000.0,26.1968,26.2163,26.1903,26.1903,61000.0
2009-12-21 09:40:00,40.31,40.35,40.29,40.3,210700.0,26.1903,26.2163,26.1773,26.1838,210700.0
2009-12-21 09:45:00,40.3,40.36,40.29,40.29,495300.0,26.1838,26.2228,26.1773,26.1773,495300.0
2009-12-21 09:50:00,40.29,40.34,40.29,40.32,210000.0,26.1773,26.2098,26.1773,26.1968,210000.0
2009-12-21 09:55:00,40.33,40.35,40.32,40.34,825700.0,26.2033,26.2163,26.1968,26.2098,825700.0
2009-12-21 10:00:00,40.34,40.41,40.33,40.4,373000.0,26.2098,26.2553,26.2033,26.2488,373000.0
2009-12-21 10:05:00,40.39,40.42,40.38,40.41,194400.0,26.2423,26.2618,26.2358,26.2553,194400.0
2009-12-21 10:10:00,40.42,40.45,40.41,40.43,229100.0,26.2618,26.2813,26.2553,26.2683,229100.0
2009-12-21 10:15:00,40.43,40.47,40.42,40.47,30100.0,26.2683,26.2943,26.2618,26.2943,30100.0
2009-12-21 10:20:00,40.47,40.47,40.42,40.42,51900.0,26.2943,26.2943,26.2618,26.2618,51900.0
2009-12-21 10:25:00,40.42,40.43,40.4,40.41,174900.0,26.2618,26.2683,26.2488,26.2553,174900.0
2009-12-21 10:30:00,40.42,40.43,40.4,40.41,97000.0,26.2618,26.2683,26.2488,26.2553,97000.0
2009-12-21 10:35:00,40.41,40.43,40.39,40.4,265600.0,26.2553,26.2683,26.2423,26.2488,265600.0
2009-12-21 10:40:00,40.39,40.41,40.38,40.38,55800.0,26.2423,26.2553,26.2358,26.2358,55800.0
2009-12-21 10:45:00,40.38,40.38,40.32,40.34,52700.0,26.2358,26.2358,26.1968,26.2098,52700.0
2009-12-21 10:50:00,40.33,40.37,40.33,40.37,356700.0,26.2033,26.2293,26.2033,26.2293,356700.0
2009-12-21 10:55:00,40.36,40.37,40.32,40.32,289900.0,26.2228,26.2293,26.1968,26.1968,289900.0
2009-12-21 11:00:00,40.32,40.32,40.26,40.3,137000.0,26.1968,26.1968,26.1578,26.1838,137000.0
2009-12-21 11:05:00,40.29,40.32,40.29,40.3,164200.0,26.1773,26.1968,26.1773,26.1838,164200.0
2009-12-21 11:10:00,40.3,40.33,40.29,40.33,45500.0,26.1838,26.2033,26.1773,26.2033,45500.0
2009-12-21 11:15:00,40.33,40.33,40.32,40.32,4900.0,26.2033,26.2033,26.1968,26.1968,4900.0
2009-12-21 11:20:00,40.33,40.33,40.32,40.33,19200.0,26.2033,26.2033,26.1968,26.2033,19200.0
2009-12-21 11:25:00,40.32,40.33,40.3,40.31,24100.0,26.1968,26.2033,26.1838,26.1903,24100.0
2009-12-21 11:30:00,40.31,40.35,40.29,40.33,148400.0,26.1903,26.2163,26.1773,26.2033,148400.0
2009-12-21 11:35:00,40.32,40.33,40.31,40.33,22000.0,26.1968,26.2033,26.1903,26.2033,22000.0
2009-12-21 11:40:00,40.33,40.34,40.31,40.33,61800.0,26.2033,26.2098,26.1903,26.2033,61800.0
2009-12-21 11:45:00,40.34,40.34,40.31,40.31,197100.0,26.2098,26.2098,26.1903,26.1903,197100.0
2009-12-21 11:50:00,40.31,40.33,40.3,40.32,40700.0,26.1903,26.2033,26.1838,26.1968,40700.0
2009-12-21 11:55:00,40.32,40.32,40.3,40.31,10900.0,26.1968,26.1968,26.1838,26.1903,10900.0
2009-12-21 12:00:00,40.3,40.33,40.3,40.33,33400.0,26.1838,26.2033,26.1838,26.2033,33400.0
2009-12-21 12:05:00,40.32,40.39,40.32,40.36,102900.0,26.1968,26.2423,26.1968,26.2228,102900.0
2009-12-21 12:10:00,40.36,40.38,40.35,40.35,22000.0,26.2228,26.2358,26.2163,26.2163,22000.0
2009-12-21 12:15:00,40.34,40.36,40.34,40.36,41200.0,26.2098,26.2228,26.2098,26.2228,41200.0
2009-12-21 12:20:00,40.36,40.37,40.34,40.35,10400.0,26.2228,26.2293,26.2098,26.2163,10400.0
2009-12-21 12:25:00,40.35,40.35,40.31,40.32,38800.0,26.2163,26.2163,26.1903,26.1968,38800.0
2009-12-21 12:30:00,40.32,40.33,40.28,40.3,58100.0,26.1968,26.2033,26.1708,26.1838,58100.0
2009-12-21 12:35:00,40.3,40.31,40.26,40.28,86600.0,26.1838,26.1903,26.1578,26.1708,86600.0
2009-12-21 12:40:00,40.28,40.29,40.25,40.27,344100.0,26.1708,26.1773,26.1513,26.1643,344100.0
2009-12-21 12:45:00,40.27,40.27,40.21,40.21,75800.0,26.1643,26.1643,26.1253,26.1253,75800.0
2009-12-21 12:50:00,40.21,40.24,40.21,40.22,31700.0,26.1253,26.1448,26.1253,26.1318,31700.0
2009-12-21 12:55:00,40.22,40.25,40.22,40.25,18900.0,26.1318,26.1513,26.1318,26.1513,18900.0
2009-12-21 13:00:00,40.25,40.25,40.23,40.24,12800.0,26.1513,26.1513,26.1383,26.1448,12800.0
2009-12-21 13:05:00,40.23,40.24,40.23,40.24,17100.0,26.1383,26.1448,26.1383,26.1448,17100.0
2009-12-21 13:10:00,40.24,40.24,40.2,40.2,28800.0,26.1448,26.1448,26.1188,26.1188,28800.0
2009-12-21 13:15:00,40.2,40.21,40.16,40.2,48900.0,26.1188,26.1253,26.0929,26.1188,48900.0
2009-12-21 13:20:00,40.2,40.22,40.17,40.2,346700.0,26.1188,26.1318,26.0994,26.1188,346700.0
2009-12-21 13:25:00,40.21,40.24,40.2,40.24,243400.0,26.1253,26.1448,26.1188,26.1448,243400.0
2009-12-21 13:30:00,40.24,40.24,40.22,40.23,39800.0,26.1448,26.1448,26.1318,26.1383,39800.0
2009-12-21 13:35:00,40.23,40.23,40.2,40.2,16100.0,26.1383,26.1383,26.1188,26.1188,16100.0
2009-12-21 13:40:00,40.2,40.21,40.18,40.19,23700.0,26.1188,26.1253,26.1058,26.1123,23700.0
2009-12-21 13:45:00,40.19,40.2,40.18,40.2,22600.0,26.1123,26.1188,26.1058,26.1188,22600.0
2009-12-21 13:50:00,40.21,40.23,40.2,40.23,49700.0,26.1253,26.1383,26.1188,26.1383,49700.0
2009-12-21 13:55:00,40.23,40.23,40.21,40.22,24600.0,26.1383,26.1383,26.1253,26.1318,24600.0
2009-12-21 14:00:00,40.22,40.22,40.19,40.2,21500.0,26.1318,26.1318,26.1123,26.1188,21500.0
2009-12-21 14:05:00,40.19,40.22,40.19,40.22,22900.0,26.1123,26.1318,26.1123,26.1318,22900.0
2009-12-21 14:10:00,40.21,40.23,40.21,40.22,19800.0,26.1253,26.1383,26.1253,26.1318,19800.0
2009-12-21 14:15:00,40.23,40.25,40.22,40.22,97300.0,26.1383,26.1513,26.1318,26.1318,97300.0
2009-12-21 14:20:00,40.22,40.26,40.22,40.23,93300.0,26.1318,26.1578,26.1318,26.1383,93300.0
2009-12-21 14:25:00,40.22,40.23,40.21,40.22,70100.0,26.1318,26.1383,26.1253,26.1318,70100.0
2009-12-21 14:30:00,40.21,40.22,40.21,40.22,14500.0,26.1253,26.1318,26.1253,26.1318,14500.0
2009-12-21 14:35:00,40.22,40.22,40.19,40.2,33200.0,26.1318,26.1318,26.1123,26.1188,33200.0
2009-12-21 14:40:00,40.2,40.2,40.17,40.18,94500.0,26.1188,26.1188,26.0994,26.1058,94500.0
2009-12-21 14:45:00,40.17,40.2,40.17,40.18,899400.0,26.0994,26.1188,26.0994,26.1058,899400.0
2009-12-21 14:50:00,40.17,40.18,40.16,40.18,46400.0,26.0994,26.1058,26.0929,26.1058,46400.0
2009-12-21 14:55:00,40.17,40.19,40.16,40.18,31400.0,26.0994,26.1123,26.0929,26.1058,31400.0
2009-12-21 15:00:00,40.18,40.19,40.16,40.17,33300.0,26.1058,26.1123,26.0929,26.0994,33300.0
2009-12-21 15:05:00,40.17,40.19,40.17,40.17,32300.0,26.0994,26.1123,26.0994,26.0994,32300.0
2009-12-21 15:10:00,40.17,40.17,40.12,40.13,137000.0,26.0994,26.0994,26.0669,26.0734,137000.0
2009-12-21 15:15:00,40.13,40.13,40.08,40.1,92000.0,26.0734,26.0734,26.0409,26.0539,92000.0
2009-12-21 15:20:00,40.1,40.11,40.09,40.11,56900.0,26.0539,26.0604,26.0474,26.0604,56900.0
2009-12-21 15:25:00,40.11,40.11,40.09,40.11,21700.0,26.0604,26.0604,26.0474,26.0604,21700.0
2009-12-21 15:30:00,40.11,40.13,40.1,40.13,78800.0,26.0604,26.0734,26.0539,26.0734,78800.0
2009-12-21 15:35:00,40.12,40.15,40.12,40.14,126900.0,26.0669,26.0864,26.0669,26.0799,126900.0
2009-12-21 15:40:00,40.14,40.15,40.06,40.06,71300.0,26.0799,26.0864,26.0279,26.0279,71300.0
2009-12-21 15:45:00,40.07,40.09,40.06,40.08,40800.0,26.0344,26.0474,26.0279,26.0409,40800.0
2009-12-21 15:50:00,40.08,40.12,40.05,40.12,255600.0,26.0409,26.0669,26.0214,26.0669,255600.0
2009-12-21 15:55:00,40.12,40.12,40.07,40.07,457600.0,26.0669,26.0669,26.0344,26.0344,457600.0
2009-12-22 09:30:00,40.26,40.34,40.25,40.25,483700.0,26.1578,26.2098,26.1513,26.1513,483700.0
2009-12-22 09:35:00,40.24,40.33,40.23,40.31,411100.0,26.1448,26.2033,26.1383,26.1903,411100.0
2009-12-22 09:40:00,40.31,40.34,40.3,40.32,206700.0,26.1903,26.2098,26.1838,26.1968,206700.0
2009-12-22 09:45:00,40.31,40.32,40.26,40.32,104600.0,26.1903,26.1968,26.1578,26.1968,104600.0
2009-12-22 09:50:00,40.32,40.35,40.31,40.31,107000.0,26.1968,26.2163,26.1903,26.1903,107000.0
2009-12-22 09:55:00,40.32,40.33,40.27,40.29,43900.0,26.1968,26.2033,26.1643,26.1773,43900.0
2009-12-22 10:00:00,40.29,40.35,40.28,40.28,121300.0,26.1773,26.2163,26.1708,26.1708,121300.0
2009-12-22 10:05:00,40.29,40.39,40.29,40.38,55000.0,26.1773,26.2423,26.1773,26.2358,55000.0
2009-12-22 10:10:00,40.38,40.4,40.35,40.36,183100.0,26.2358,26.2488,26.2163,26.2228,183100.0
2009-12-22 10:15:00,40.37,40.37,40.35,40.35,36000.0,26.2293,26.2293,26.2163,26.2163,36000.0
2009-12-22 10:20:00,40.34,40.38,40.33,40.37,55900.0,26.2098,26.2358,26.2033,26.2293,55900.0
2009-12-22 10:25:00,40.38,40.39,40.35,40.37,49800.0,26.2358,26.2423,26.2163,26.2293,49800.0
2009-12-22 10:30:00,40.37,40.37,40.32,40.33,26500.0,26.2293,26.2293,26.1968,26.2033,26500.0
2009-12-22 10:35:00,40.33,40.35,40.32,40.33,37900.0,26.2033,26.2163,26.1968,26.2033,37900.0
2009-12-22 10:40:00,40.32,40.33,40.26,40.27,35400.0,26.1968,26.2033,26.1578,26.1643,35400.0
2009-12-22 10:45:00,40.27,40.27,40.17,40.18,106500.0,26.1643,26.1643,26.0994,26.1058,106500.0
2009-12-22 10:50:00,40.18,40.22,40.18,40.2,65700.0,26.1058,26.1318,26.1058,26.1188,65700.0
2009-12-22 10:55:00,40.21,40.23,40.2,40.21,18700.0,26.1253,26.1383,26.1188,26.1253,18700.0
2009-12-22 11:00:00,40.2,40.21,40.16,40.17,26900.0,26.1188,26.1253,26.0929,26.0994,26900.0
2009-12-22 11:05:00,40.17,40.2,40.16,40.18,74100.0,26.0994,26.1188,26.0929,26.1058,74100.0
2009-12-22 11:10:00,40.18,40.19,40.17,40.19,42700.0,26.1058,26.1123,26.0994,26.1123,42700.0
2009-12-22 11:15:00,40.2,40.22,40.19,40.2,54600.0,26.1188,26.1318,26.1123,26.1188,54600.0
2009-12-22 11:20:00,40.2,40.23,40.19,40.22,31300.0,26.1188,26.1383,26.1123,26.1318,31300.0
2009-12-22 11:25:00,40.21,40.23,40.2,40.21,36400.0,26.1253,26.1383,26.1188,26.1253,36400.0
2009-12-22 11:30:00,40.2,40.2,40.16,40.2,85900.0,26.1188,26.1188,26.0929,26.1188,85900.0
2009-12-22 11:35:00,40.2,40.22,40.18,40.21,61100.0,26.1188,26.1318,26.1058,26.1253,61100.0
2009-12-22 11:40:00,40.22,40.23,40.21,40.23,65400.0,26.1318,26.1383,26.1253,26.1383,65400.0
2009-12-22 11:45:00,40.24,40.26,40.23,40.25,67900.0,26.1448,26.1578,26.1383,26.1513,67900.0
2009-12-22 11:50:00,40.26,40.28,40.25,40.27,19300.0,26.1578,26.1708,26.1513,26.1643,19300.0
2009-12-22 11:55:00,40.28,40.29,40.27,40.29,23800.0,26.1708,26.1773,26.1643,26.1773,23800.0
2009-12-22 12:00:00,40.29,40.29,40.26,40.27,25600.0,26.1773,26.1773,26.1578,26.1643,25600.0
2009-12-22 12:05:00,40.27,40.32,40.26,40.32,70600.0,26.1643,26.1968,26.1578,26.1968,70600.0
2009-12-22 12:10:00,40.31,40.33,40.31,40.31,25400.0,26.1903,26.2033,26.1903,26.1903,25400.0
2009-12-22 12:15:00,40.31,40.32,40.29,40.29,20500.0,26.1903,26.1968,26.1773,26.1773,20500.0
2009-12-22 12:20:00,40.3,40.3,40.28,40.29,18300.0,26.1838,26.1838,26.1708,26.1773,18300.0
2009-12-22 12:25:00,40.29,40.3,40.27,40.29,23800.0,26.1773,26.1838,26.1643,26.1773,23800.0
2009-12-22 12:30:00,40.3,40.32,40.3,40.31,21000.0,26.1838,26.1968,26.1838,26.1903,21000.0
2009-12-22 12:35:00,40.31,40.32,40.31,40.31,9100.0,26.1903,26.1968,26.1903,26.1903,9100.0
2009-12-22 12:40:00,40.31,40.32,40.3,40.32,34800.0,26.1903,26.1968,26.1838,26.1968,34800.0
2009-12-22 12:45:00,40.32,40.34,40.31,40.34,21500.0,26.1968,26.2098,26.1903,26.2098,21500.0
2009-12-22 12:50:00,40.34,40.36,40.32,40.36,33300.0,26.2098,26.2228,26.1968,26.2228,33300.0
2009-12-22 12:55:00,40.36,40.37,40.33,40.33,19900.0,26.2228,26.2293,26.2033,26.2033,19900.0
2009-12-22 13:00:00,40.33,40.35,40.32,40.32,412000.0,26.2033,26.2163,26.1968,26.1968,412000.0
2009-12-22 13:05:00,40.33,40.35,40.32,40.34,558200.0,26.2033,26.2163,26.1968,26.2098,558200.0
2009-12-22 13:10:00,40.34,40.37,40.34,40.37,32500.0,26.2098,26.2293,26.2098,26.2293,32500.0
2009-12-22 13:15:00,40.36,40.37,40.34,40.35,12000.0,26.2228,26.2293,26.2098,26.2163,12000.0
2009-12-22 13:20:00,40.35,40.35,40.32,40.33,48400.0,26.2163,26.2163,26.1968,26.2033,48400.0
2009-12-22 13:25:00,40.33,40.33,40.32,40.33,54600.0,26.2033,26.2033,26.1968,26.2033,54600.0
2009-12-22 13:30:00,40.33,40.33,40.3,40.31,40100.0,26.2033,26.2033,26.1838,26.1903,40100.0
2009-12-22 13:35:00,40.31,40.35,40.31,40.33,354100.0,26.1903,26.2163,26.1903,26.2033,354100.0
2009-12-22 13:40:00,40.33,40.33,40.29,40.29,663200.0,26.2033,26.2033,26.1773,26.1773,663200.0
2009-12-22 13:45:00,40.29,40.3,40.28,40.3,294600.0,26.1773,26.1838,26.1708,26.1838,294600.0
2009-12-22 13:50:00,40.3,40.34,40.29,40.33,80000.0,26.1838,26.2098,26.1773,26.2033,80000.0
2009-12-22 13:55:00,40.33,40.34,40.31,40.34,21800.0,26.2033,26.2098,26.1903,26.2098,21800.0
2009-12-22 14:00:00,40.34,40.34,40.31,40.32,29400.0,26.2098,26.2098,26.1903,26.1968,29400.0
2009-12-22 14:05:00,40.33,40.34,40.32,40.33,33100.0,26.2033,26.2098,26.1968,26.2033,33100.0
2009-12-22 14:10:00,40.34,40.34,40.31,40.33,27700.0,26.2098,26.2098,26.1903,26.2033,27700.0
2009-12-22 14:15:00,40.32,40.35,40.32,40.33,23700.0,26.1968,26.2163,26.1968,26.2033,23700.0
2009-12-22 14:20:00,40.33,40.34,40.31,40.32,221000.0,26.2033,26.2098,26.1903,26.1968,221000.0
2009-12-22 14:25:00,40.32,40.35,40.31,40.33,71600.0,26.1968,26.2163,26.1903,26.2033,71600.0
2009-12-22 14:30:00,40.33,40.34,40.31,40.34,30700.0,26.2033,26.2098,26.1903,26.2098,30700.0
2009-12-22 14:35:00,40.33,40.35,40.33,40.35,20300.0,26.2033,26.2163,26.2033,26.2163,20300.0
2009-12-22 14:40:00,40.35,40.35,40.33,40.35,29800.0,26.2163,26.2163,26.2033,26.2163,29800.0
2009-12-22 14:45:00,40.35,40.35,40.34,40.35,43100.0,26.2163,26.2163,26.2098,26.2163,43100.0
2009-12-22 14:50:00,40.35,40.36,40.34,40.35,68300.0,26.2163,26.2228,26.2098,26.2163,68300.0
2009-12-22 14:55:00,40.34,40.36,40.33,40.33,29700.0,26.2098,26.2228,26.2033,26.2033,29700.0
2009-12-22 15:00:00,40.34,40.34,40.3,40.31,68200.0,26.2098,26.2098,26.1838,26.1903,68200.0
2009-12-22 15:05:00,40.32,40.33,40.29,40.31,80300.0,26.1968,26.2033,26.1773,26.1903,80300.0
2009-12-22 15:10:00,40.31,40.32,40.3,40.31,31000.0,26.1903,26.1968,26.1838,26.1903,31000.0
2009-12-22 15:15:00,40.32,40.35,40.31,40.33,51500.0,26.1968,26.2163,26.1903,26.2033,51500.0
2009-12-22 15:20:00,40.33,40.33,40.28,40.3,172800.0,26.2033,26.2033,26.1708,26.1838,172800.0
2009-12-22 15:25:00,40.3,40.31,40.3,40.3,26400.0,26.1838,26.1903,26.1838,26.1838,26400.0
2009-12-22 15:30:00,40.3,40.3,40.28,40.3,24400.0,26.1838,26.1838,26.1708,26.1838,24400.0
2009-12-22 15:35:00,40.3,40.33,40.29,40.3,86200.0,26.1838,26.2033,26.1773,26.1838,86200.0
2009-12-22 15:40:00,40.3,40.3,40.27,40.28,169600.0,26.1838,26.1838,26.1643,26.1708,169600.0
2009-12-22 15:45:00,40.28,40.31,40.26,40.3,154000.0,26.1708,26.1903,26.1578,26.1838,154000.0
2009-12-22 15:50:00,40.3,40.31,40.29,40.31,174200.0,26.1838,26.1903,26.1773,26.1903,174200.0
2009-12-22 15:55:00,40.31,40.35,40.3,40.34,171400.0,26.1903,26.2163,26.1838,26.2098,171400.0
2009-12-23 09:30:00,40.69,40.71,40.66,40.69,210900.0,26.4372,26.4502,26.4177,26.4372,210900.0
2009-12-23 09:35:00,40.69,40.74,40.69,40.73,209900.0,26.4372,26.4697,26.4372,26.4632,209900.0
2009-12-23 09:40:00,40.72,40.72,40.65,40.66,539100.0,26.4567,26.4567,26.4112,26.4177,539100.0
2009-12-23 09:45:00,40.65,40.67,40.62,40.67,175200.0,26.4112,26.4242,26.3917,26.4242,175200.0
2009-12-23 09:50:00,40.66,40.66,40.62,40.62,127400.0,26.4177,26.4177,26.3917,26.3917,127400.0
2009-12-23 09:55:00,40.63,40.63,40.57,40.59,349300.0,26.3982,26.3982,26.3592,26.3722,349300.0
2009-12-23 10:00:00,40.54,40.58,40.45,40.55,296800.0,26.3397,26.3657,26.2813,26.3462,296800.0
2009-12-23 10:05:00,40.55,40.56,40.5,40.5,145100.0,26.3462,26.3527,26.3138,26.3138,145100.0
2009-12-23 10:10:00,40.51,40.54,40.5,40.53,81200.0,26.3203,26.3397,26.3138,26.3333,81200.0
2009-12-23 10:15:00,40.53,40.56,40.51,40.52,139300.0,26.3333,26.3527,26.3203,26.3268,139300.0
2009-12-23 10:20:00,40.52,40.53,40.49,40.5,128400.0,26.3268,26.3333,26.3073,26.3138,128400.0
2009-12-23 10:25:00,40.5,40.5,40.45,40.49,142100.0,26.3138,26.3138,26.2813,26.3073,142100.0
2009-12-23 10:30:00,40.48,40.56,40.48,40.55,55600.0,26.3008,26.3527,26.3008,26.3462,55600.0
2009-12-23 10:35:00,40.55,40.6,40.55,40.6,28700.0,26.3462,26.3787,26.3462,26.3787,28700.0
2009-12-23 10:40:00,40.6,40.66,40.6,40.65,70100.0,26.3787,26.4177,26.3787,26.4112,70100.0
2009-12-23 10:45:00,40.65,40.7,40.65,40.67,71000.0,26.4112,26.4437,26.4112,26.4242,71000.0
2009-12-23 10:50:00,40.66,40.67,40.65,40.66,22300.0,26.4177,26.4242,26.4112,26.4177,22300.0
2009-12-23 10:55:00,40.67,40.67,40.64,40.64,371800.0,26.4242,26.4242,26.4047,26.4047,371800.0
2009-12-23 11:00:00,40.64,40.66,40.64,40.66,42500.0,26.4047,26.4177,26.4047,26.4177,42500.0
2009-12-23 11:05:00,40.65,40.67,40.64,40.67,75000.0,26.4112,26.4242,26.4047,26.4242,75000.0
2009-12-23 11:10:00,40.67,40.67,40.66,40.67,22700.0,26.4242,26.4242,26.4177,26.4242,22700.0
2009-12-23 11:15:00,40.66,40.69,40.65,40.69,80000.0,26.4177,26.4372,26.4112,26.4372,80000.0
2009-12-23 11:20:00,40.68,40.69,40.67,40.69,53200.0,26.4307,26.4372,26.4242,26.4372,53200.0
2009-12-23 11:25:00,40.69,40.69,40.67,40.67,31800.0,26.4372,26.4372,26.4242,26.4242,31800.0
2009-12-23 11:30:00,40.67,40.69,40.67,40.68,30200.0,26.4242,26.4372,26.4242,26.4307,30200.0
2009-12-23 11:35:00,40.69,40.72,40.68,40.72,27900.0,26.4372,26.4567,26.4307,26.4567,27900.0
2009-12-23 11:40:00,40.72,40.74,40.71,40.71,27500.0,26.4567,26.4697,26.4502,26.4502,27500.0
2009-12-23 11:45:00,40.72,40.72,40.71,40.71,13000.0,26.4567,26.4567,26.4502,26.4502,13000.0
2009-12-23 11:50:00,40.72,40.76,40.71,40.76,51600.0,26.4567,26.4827,26.4502,26.4827,51600.0
2009-12-23 11:55:00,40.76,40.77,40.75,40.77,32200.0,26.4827,26.4892,26.4762,26.4892,32200.0
2009-12-23 12:00:00,40.77,40.77,40.74,40.77,31300.0,26.4892,26.4892,26.4697,26.4892,31300.0
2009-12-23 12:05:00,40.77,40.77,40.73,40.74,37200.0,26.4892,26.4892,26.4632,26.4697,37200.0
2009-12-23 12:10:00,40.74,40.75,40.73,40.75,28800.0,26.4697,26.4762,26.4632,26.4762,28800.0
2009-12-23 12:15:00,40.75,40.75,40.74,40.75,13100.0,26.4762,26.4762,26.4697,26.4762,13100.0
2009-12-23 12:20:00,40.75,40.77,40.74,40.77,22800.0,26.4762,26.4892,26.4697,26.4892,22800.0
2009-12-23 12:25:00,40.76,40.77,40.76,40.76,19000.0,26.4827,26.4892,26.4827,26.4827,19000.0
2009-12-23 12:30:00,40.76,40.78,40.76,40.78,18500.0,26.4827,26.4957,26.4827,26.4957,18500.0
2009-12-23 12:35:00,40.77,40.78,40.77,40.77,13100.0,26.4892,26.4957,26.4892,26.4892,13100.0
2009-12-23 12:40:00,40.78,40.8,40.78,40.8,93400.0,26.4957,26.5087,26.4957,26.5087,93400.0
2009-12-23 12:45:00,40.79,40.8,40.78,40.78,66100.0,26.5022,26.5087,26.4957,26.4957,66100.0
2009-12-23 12:50:00,40.78,40.8,40.77,40.78,67300.0,26.4957,26.5087,26.4892,26.4957,67300.0
2009-12-23 12:55:00,40.78,40.79,40.77,40.79,26900.0,26.4957,26.5022,26.4892,26.5022,26900.0
2009-12-23 13:00:00,40.79,40.8,40.78,40.8,29300.0,26.5022,26.5087,26.4957,26.5087,29300.0
2009-12-23 13:05:00,40.8,40.81,40.79,40.8,94800.0,26.5087,26.5152,26.5022,26.5087,94800.0
2009-12-23 13:10:00,40.8,40.81,40.79,40.81,22800.0,26.5087,26.5152,26.5022,26.5152,22800.0
2009-12-23 13:15:00,40.81,40.82,40.8,40.81,73600.0,26.5152,26.5217,26.5087,26.5152,73600.0
2009-12-23 13:20:00,40.81,40.82,40.8,40.81,24100.0,26.5152,26.5217,26.5087,26.5152,24100.0
2009-12-23 13:25:00,40.81,40.81,40.79,40.8,16400.0,26.5152,26.5152,26.5022,26.5087,16400.0
2009-12-23 13:30:00,40.8,40.82,40.79,40.81,59400.0,26.5087,26.5217,26.5022,26.5152,59400.0
2009-12-23 13:35:00,40.81,40.82,40.8,40.82,17100.0,26.5152,26.5217,26.5087,26.5217,17100.0
2009-12-23 13:40:00,40.82,40.84,40.81,40.83,44400.0,26.5217,26.5347,26.5152,26.5282,44400.0
2009-12-23 13:45:00,40.83,40.87,40.83,40.84,62400.0,26.5282,26.5542,26.5282,26.5347,62400.0
2009-12-23 13:50:00,40.85,40.88,40.85,40.87,44200.0,26.5412,26.5607,26.5412,26.5542,44200.0
2009-12-23 13:55:00,40.88,40.88,40.86,40.87,46200.0,26.5607,26.5607,26.5477,26.5542,46200.0
2009-12-23 14:00:00,40.86,40.88,40.86,40.88,13000.0,26.5477,26.5607,26.5477,26.5607,13000.0
2009-12-23 14:05:00,40.87,40.89,40.87,40.89,15800.0,26.5542,26.5672,26.5542,26.5672,15800.0
2009-12-23 14:10:00,40.89,40.9,40.88,40.9,20200.0,26.5672,26.5736,26.5607,26.5736,20200.0
2009-12-23 14:15:00,40.9,40.9,40.87,40.88,53700.0,26.5736,26.5736,26.5542,26.5607,53700.0
2009-12-23 14:20:00,40.88,40.88,40.86,40.87,35600.0,26.5607,26.5607,26.5477,26.5542,35600.0
2009-12-23 14:25:00,40.87,40.87,40.83,40.83,87900.0,26.5542,26.5542,26.5282,26.5282,87900.0
2009-12-23 14:30:00,40.82,40.84,40.82,40.83,26400.0,26.5217,26.5347,26.5217,26.5282,26400.0
2009-12-23 14:35:00,40.83,40.86,40.83,40.85,49200.0,26.5282,26.5477,26.5282,26.5412,49200.0
2009-12-23 14:40:00,40.85,40.86,40.83,40.84,71800.0,26.5412,26.5477,26.5282,26.5347,71800.0
2009-12-23 14:45:00,40.84,40.86,40.83,40.83,50100.0,26.5347,26.5477,26.5282,26.5282,50100.0
2009-12-23 14:50:00,40.84,40.85,40.83,40.85,32100.0,26.5347,26.5412,26.5282,26.5412,32100.0
2009-12-23 14:55:00,40.85,40.86,40.82,40.82,69800.0,26.5412,26.5477,26.5217,26.5217,69800.0
2009-12-23 15:00:00,40.81,40.82,40.78,40.78,312500.0,26.5152,26.5217,26.4957,26.4957,312500.0
2009-12-23 15:05:00,40.79,40.79,40.77,40.78,76300.0,26.5022,26.5022,26.4892,26.4957,76300.0
2009-12-23 15:10:00,40.78,40.8,40.77,40.8,68500.0,26.4957,26.5087,26.4892,26.5087,68500.0
2009-12-23 15:15:00,40.79,40.81,40.77,40.78,222000.0,26.5022,26.5152,26.4892,26.4957,222000.0
2009-12-23 15:20:00,40.78,40.79,40.77,40.79,320900.0,26.4957,26.5022,26.4892,26.5022,320900.0
2009-12-23 15:25:00,40.79,40.79,40.77,40.78,33300.0,26.5022,26.5022,26.4892,26.4957,33300.0
2009-12-23 15:30:00,40.78,40.78,40.73,40.75,194400.0,26.4957,26.4957,26.4632,26.4762,194400.0
2009-12-23 15:35:00,40.75,40.75,40.72,40.75,167600.0,26.4762,26.4762,26.4567,26.4762,167600.0
2009-12-23 15:40:00,40.75,40.76,40.74,40.74,88300.0,26.4762,26.4827,26.4697,26.4697,88300.0
2009-12-23 15:45:00,40.74,40.75,40.68,40.68,531900.0,26.4697,26.4762,26.4307,26.4307,531900.0
2009-12-23 15:50:00,40.68,40.72,40.67,40.72,512300.0,26.4307,26.4567,26.4242,26.4567,512300.0
2009-12-23 15:55:00,40.72,40.73,40.68,40.7,635700.0,26.4567,26.4632,26.4307,26.4437,635700.0
2009-12-24 09:30:00,40.62,40.64,40.56,40.61,311000.0,26.7457,26.7588,26.7061,26.7391,311000.0
2009-12-24 09:35:00,40.62,40.62,40.56,40.56,78800.0,26.7457,26.7457,26.7061,26.7061,78800.0
2009-12-24 09:40:00,40.55,40.6,40.54,40.56,43300.0,26.6996,26.7325,26.693,26.7061,43300.0
2009-12-24 09:45:00,40.57,40.57,40.55,40.57,19700.0,26.7127,26.7127,26.6996,26.7127,19700.0
2009-12-24 09:50:00,40.57,40.6,40.56,40.58,34900.0,26.7127,26.7325,26.7061,26.7193,34900.0
2009-12-24 09:55:00,40.58,40.63,40.58,40.61,38500.0,26.7193,26.7522,26.7193,26.7391,38500.0
2009-12-24 10:00:00,40.61,40.7,40.61,40.69,24900.0,26.7391,26.7983,26.7391,26.7917,24900.0
2009-12-24 10:05:00,40.69,40.71,40.65,40.66,26800.0,26.7917,26.8049,26.7654,26.772,26800.0
2009-12-24 10:10:00,40.66,40.67,40.62,40.63,21700.0,26.772,26.7786,26.7457,26.7522,21700.0
2009-12-24 10:15:00,40.63,40.68,40.63,40.67,44500.0,26.7522,26.7852,26.7522,26.7786,44500.0
2009-12-24 10:20:00,40.68,40.68,40.65,40.67,7100.0,26.7852,26.7852,26.7654,26.7786,7100.0
2009-12-24 10:25:00,40.67,40.69,40.66,40.67,35400.0,26.7786,26.7917,26.772,26.7786,35400.0
2009-12-24 10:30:00,40.66,40.67,40.63,40.64,26500.0,26.772,26.7786,26.7522,26.7588,26500.0
2009-12-24 10:35:00,40.64,40.64,40.61,40.62,13500.0,26.7588,26.7588,26.7391,26.7457,13500.0
2009-12-24 10:40:00,40.62,40.62,40.59,40.59,9200.0,26.7457,26.7457,26.7259,26.7259,9200.0
2009-12-24 10:45:00,40.6,40.62,40.57,40.57,44500.0,26.7325,26.7457,26.7127,26.7127,44500.0
2009-12-24 10:50:00,40.56,40.57,40.51,40.57,56500.0,26.7061,26.7127,26.6732,26.7127,56500.0
2009-12-24 10:55:00,40.56,40.58,40.54,40.58,24400.0,26.7061,26.7193,26.693,26.7193,24400.0
2009-12-24 11:00:00,40.58,40.59,40.55,40.56,51500.0,26.7193,26.7259,26.6996,26.7061,51500.0
2009-12-24 11:05:00,40.55,40.56,40.52,40.53,24200.0,26.6996,26.7061,26.6798,26.6864,24200.0
2009-12-24 11:10:00,40.53,40.58,40.52,40.56,55700.0,26.6864,26.7193,26.6798,26.7061,55700.0
2009-12-24 11:15:00,40.56,40.58,40.56,40.58,52600.0,26.7061,26.7193,26.7061,26.7193,52600.0
2009-12-24 11:20:00,40.58,40.62,40.57,40.61,83000.0,26.7193,26.7457,26.7127,26.7391,83000.0
2009-12-24 11:25:00,40.61,40.63,40.61,40.63,46900.0,26.7391,26.7522,26.7391,26.7522,46900.0
2009-12-24 11:30:00,40.62,40.64,40.58,40.6,222300.0,26.7457,26.7588,26.7193,26.7325,222300.0
2009-12-24 11:35:00,40.6,40.63,40.59,40.61,193800.0,26.7325,26.7522,26.7259,26.7391,193800.0
2009-12-24 11:40:00,40.6,40.64,40.6,40.64,108300.0,26.7325,26.7588,26.7325,26.7588,108300.0
2009-12-24 11:45:00,40.63,40.66,40.63,40.65,24400.0,26.7522,26.772,26.7522,26.7654,24400.0
2009-12-24 11:50:00,40.65,40.66,40.6,40.62,73300.0,26.7654,26.772,26.7325,26.7457,73300.0
2009-12-24 11:55:00,40.62,40.64,40.61,40.64,79000.0,26.7457,26.7588,26.7391,26.7588,79000.0
2009-12-24 12:00:00,40.64,40.66,40.62,40.62,44800.0,26.7588,26.772,26.7457,26.7457,44800.0
2009-12-24 12:05:00,40.62,40.63,40.61,40.61,37100.0,26.7457,26.7522,26.7391,26.7391,37100.0
2009-12-24 12:10:00,40.61,40.62,40.61,40.61,13300.0,26.7391,26.7457,26.7391,26.7391,13300.0
2009-12-24 12:15:00,40.61,40.63,40.61,40.63,24700.0,26.7391,26.7522,26.7391,26.7522,24700.0
2009-12-24 12:20:00,40.63,40.64,40.62,40.63,37100.0,26.7522,26.7588,26.7457,26.7522,37100.0
2009-12-24 12:25:00,40.62,40.65,40.62,40.63,58700.0,26.7457,26.7654,26.7457,26.7522,58700.0
2009-12-24 12:30:00,40.63,40.63,40.62,40.62,24000.0,26.7522,26.7522,26.7457,26.7457,24000.0
2009-12-24 12:35:00,40.63,40.63,40.6,40.6,38700.0,26.7522,26.7522,26.7325,26.7325,38700.0
2009-12-24 12:40:00,40.6,40.61,40.6,40.61,14000.0,26.7325,26.7391,26.7325,26.7391,14000.0
2009-12-24 12:45:00,40.61,40.67,40.6,40.67,71800.0,26.7391,26.7786,26.7325,26.7786,71800.0
2009-12-24 12:50:00,40.67,40.68,40.64,40.65,65700.0,26.7786,26.7852,26.7588,26.7654,65700.0
2009-12-24 12:55:00,40.65,40.68,40.64,40.65,52700.0,26.7654,26.7852,26.7588,26.7654,52700.0
2009-12-28 09:30:00,40.95,40.96,40.9,40.91,212600.0,26.9629,26.9695,26.93,26.9366,212600.0
2009-12-28 09:35:00,40.91,40.94,40.9,40.91,102200.0,26.9366,26.9564,26.93,26.9366,102200.0
2009-12-28 09:40:00,40.91,40.96,40.91,40.92,75000.0,26.9366,26.9695,26.9366,26.9432,75000.0
2009-12-28 09:45:00,40.91,40.93,40.89,40.9,78900.0,26.9366,26.9498,26.9234,26.93,78900.0
2009-12-28 09:50:00,40.9,40.9,40.87,40.87,59700.0,26.93,26.93,26.9103,26.9103,59700.0
2009-12-28 09:55:00,40.87,40.87,40.84,40.84,68900.0,26.9103,26.9103,26.8905,26.8905,68900.0
2009-12-28 10:00:00,40.84,40.87,40.84,40.86,103900.0,26.8905,26.9103,26.8905,26.9037,103900.0
2009-12-28 10:05:00,40.86,40.87,40.86,40.87,22500.0,26.9037,26.9103,26.9037,26.9103,22500.0
2009-12-28 10:10:00,40.87,40.87,40.81,40.81,38300.0,26.9103,26.9103,26.8708,26.8708,38300.0
2009-12-28 10:15:00,40.81,40.81,40.77,40.79,75800.0,26.8708,26.8708,26.8444,26.8576,75800.0
2009-12-28 10:20:00,40.79,40.81,40.77,40.77,52500.0,26.8576,26.8708,26.8444,26.8444,52500.0
2009-12-28 10:25:00,40.77,40.82,40.77,40.81,101300.0,26.8444,26.8773,26.8444,26.8708,101300.0
2009-12-28 10:30:00,40.81,40.82,40.8,40.8,45100.0,26.8708,26.8773,26.8642,26.8642,45100.0
2009-12-28 10:35:00,40.81,40.81,40.77,40.78,62500.0,26.8708,26.8708,26.8444,26.851,62500.0
2009-12-28 10:40:00,40.78,40.78,40.76,40.76,38900.0,26.851,26.851,26.8378,26.8378,38900.0
2009-12-28 10:45:00,40.76,40.78,40.76,40.77,41500.0,26.8378,26.851,26.8378,26.8444,41500.0
2009-12-28 10:50:00,40.77,40.78,40.76,40.78,42400.0,26.8444,26.851,26.8378,26.851,42400.0
2009-12-28 10:55:00,40.79,40.81,40.78,40.8,79000.0,26.8576,26.8708,26.851,26.8642,79000.0
2009-12-28 11:00:00,40.8,40.81,40.79,40.81,37100.0,26.8642,26.8708,26.8576,26.8708,37100.0
2009-12-28 11:05:00,40.81,40.83,40.8,40.82,57700.0,26.8708,26.8839,26.8642,26.8773,57700.0
2009-12-28 11:10:00,40.82,40.83,40.81,40.82,56200.0,26.8773,26.8839,26.8708,26.8773,56200.0
2009-12-28 11:15:00,40.82,40.82,40.81,40.82,23100.0,26.8773,26.8773,26.8708,26.8773,23100.0
2009-12-28 11:20:00,40.82,40.82,40.81,40.81,14800.0,26.8773,26.8773,26.8708,26.8708,14800.0
2009-12-28 11:25:00,40.82,40.84,40.81,40.84,44700.0,26.8773,26.8905,26.8708,26.8905,44700.0
2009-12-28 11:30:00,40.84,40.85,40.84,40.85,23200.0,26.8905,26.8971,26.8905,26.8971,23200.0
2009-12-28 11:35:00,40.85,40.86,40.84,40.84,83600.0,26.8971,26.9037,26.8905,26.8905,83600.0
2009-12-28 11:40:00,40.85,40.85,40.84,40.84,25200.0,26.8971,26.8971,26.8905,26.8905,25200.0
2009-12-28 11:45:00,40.83,40.84,40.81,40.82,16700.0,26.8839,26.8905,26.8708,26.8773,16700.0
2009-12-28 11:50:00,40.82,40.82,40.8,40.8,11900.0,26.8773,26.8773,26.8642,26.8642,11900.0
2009-12-28 11:55:00,40.81,40.83,40.8,40.82,82100.0,26.8708,26.8839,26.8642,26.8773,82100.0
2009-12-28 12:00:00,40.82,40.83,40.79,40.79,89700.0,26.8773,26.8839,26.8576,26.8576,89700.0
2009-12-28 12:05:00,40.78,40.78,40.77,40.78,22800.0,26.851,26.851,26.8444,26.851,22800.0
2009-12-28 12:10:00,40.77,40.78,40.77,40.77,21200.0,26.8444,26.851,26.8444,26.8444,21200.0
2009-12-28 12:15:00,40.77,40.79,40.77,40.78,40500.0,26.8444,26.8576,26.8444,26.851,40500.0
2009-12-28 12:20:00,40.77,40.79,40.77,40.78,28600.0,26.8444,26.8576,26.8444,26.851,28600.0
2009-12-28 12:25:00,40.78,40.83,40.78,40.82,97400.0,26.851,26.8839,26.851,26.8773,97400.0
2009-12-28 12:30:00,40.81,40.83,40.81,40.82,85400.0,26.8708,26.8839,26.8708,26.8773,85400.0
2009-12-28 12:35:00,40.82,40.83,40.81,40.81,40600.0,26.8773,26.8839,26.8708,26.8708,40600.0
2009-12-28 12:40:00,40.82,40.82,40.79,40.8,132600.0,26.8773,26.8773,26.8576,26.8642,132600.0
2009-12-28 12:45:00,40.8,40.81,40.79,40.81,56000.0,26.8642,26.8708,26.8576,26.8708,56000.0
2009-12-28 12:50:00,40.81,40.82,40.8,40.82,16800.0,26.8708,26.8773,26.8642,26.8773,16800.0
2009-12-28 12:55:00,40.82,40.82,40.78,40.79,260800.0,26.8773,26.8773,26.851,26.8576,260800.0
2009-12-28 13:00:00,40.79,40.85,40.78,40.85,260100.0,26.8576,26.8971,26.851,26.8971,260100.0
2009-12-28 13:05:00,40.85,40.85,40.81,40.81,183300.0,26.8971,26.8971,26.8708,26.8708,183300.0
2009-12-28 13:10:00,40.81,40.85,40.81,40.84,328500.0,26.8708,26.8971,26.8708,26.8905,328500.0
2009-12-28 13:15:00,40.83,40.84,40.83,40.84,27600.0,26.8839,26.8905,26.8839,26.8905,27600.0
2009-12-28 13:20:00,40.83,40.84,40.82,40.83,62200.0,26.8839,26.8905,26.8773,26.8839,62200.0
2009-12-28 13:25:00,40.83,40.83,40.81,40.81,88600.0,26.8839,26.8839,26.8708,26.8708,88600.0
2009-12-28 13:30:00,40.82,40.82,40.8,40.81,49900.0,26.8773,26.8773,26.8642,26.8708,49900.0
2009-12-28 13:35:00,40.81,40.83,40.79,40.79,172700.0,26.8708,26.8839,26.8576,26.8576,172700.0
2009-12-28 13:40:00,40.79,40.8,40.78,40.79,29900.0,26.8576,26.8642,26.851,26.8576,29900.0
2009-12-28 13:45:00,40.79,40.79,40.77,40.78,46400.0,26.8576,26.8576,26.8444,26.851,46400.0
2009-12-28 13:50:00,40.78,40.79,40.77,40.78,24300.0,26.851,26.8576,26.8444,26.851,24300.0
2009-12-28 13:55:00,40.78,40.8,40.78,40.79,78100.0,26.851,26.8642,26.851,26.8576,78100.0
2009-12-28 14:00:00,40.79,40.81,40.74,40.75,178000.0,26.8576,26.8708,26.8247,26.8312,178000.0
2009-12-28 14:05:00,40.74,40.74,40.7,40.71,89600.0,26.8247,26.8247,26.7983,26.8049,89600.0
2009-12-28 14:10:00,40.71,40.72,40.67,40.72,83500.0,26.8049,26.8115,26.7786,26.8115,83500.0
2009-12-28 14:15:00,40.72,40.73,40.7,40.71,97000.0,26.8115,26.8181,26.7983,26.8049,97000.0
2009-12-28 14:20:00,40.7,40.71,40.7,40.71,33500.0,26.7983,26.8049,26.7983,26.8049,33500.0
2009-12-28 14:25:00,40.7,40.72,40.7,40.71,121800.0,26.7983,26.8115,26.7983,26.8049,121800.0
2009-12-28 14:30:00,40.71,40.73,40.71,40.73,103800.0,26.8049,26.8181,26.8049,26.8181,103800.0
2009-12-28 14:35:00,40.73,40.76,40.72,40.73,350700.0,26.8181,26.8378,26.8115,26.8181,350700.0
2009-12-28 14:40:00,40.74,40.74,40.71,40.71,80600.0,26.8247,26.8247,26.8049,26.8049,80600.0
2009-12-28 14:45:00,40.72,40.74,40.71,40.74,45200.0,26.8115,26.8247,26.8049,26.8247,45200.0
2009-12-28 14:50:00,40.74,40.75,40.73,40.73,154400.0,26.8247,26.8312,26.8181,26.8181,154400.0
2009-12-28 14:55:00,40.73,40.75,40.73,40.74,116600.0,26.8181,26.8312,26.8181,26.8247,116600.0
2009-12-28 15:00:00,40.74,40.75,40.73,40.75,23300.0,26.8247,26.8312,26.8181,26.8312,23300.0
2009-12-28 15:05:00,40.75,40.77,40.74,40.77,133700.0,26.8312,26.8444,26.8247,26.8444,133700.0
2009-12-28 15:10:00,40.76,40.77,40.76,40.77,27200.0,26.8378,26.8444,26.8378,26.8444,27200.0
2009-12-28 15:15:00,40.76,40.77,40.76,40.76,46900.0,26.8378,26.8444,26.8378,26.8378,46900.0
2009-12-28 15:20:00,40.76,40.78,40.76,40.76,198200.0,26.8378,26.851,26.8378,26.8378,198200.0
2009-12-28 15:25:00,40.75,40.76,40.7,40.7,184900.0,26.8312,26.8378,26.7983,26.7983,184900.0
2009-12-28 15:30:00,40.71,40.72,40.7,40.71,96700.0,26.8049,26.8115,26.7983,26.8049,96700.0
2009-12-28 15:35:00,40.7,40.74,40.7,40.74,66900.0,26.7983,26.8247,26.7983,26.8247,66900.0
2009-12-28 15:40:00,40.74,40.77,40.73,40.77,84900.0,26.8247,26.8444,26.8181,26.8444,84900.0
2009-12-28 15:45:00,40.77,40.79,40.76,40.79,92000.0,26.8444,26.8576,26.8378,26.8576,92000.0
2009-12-28 15:50:00,40.79,40.81,40.76,40.81,346100.0,26.8576,26.8708,26.8378,26.8708,346100.0
2009-12-28 15:55:00,40.81,40.83,40.8,40.82,356500.0,26.8708,26.8839,26.8642,26.8773,356500.0
2009-12-29 09:30:00,40.95,40.96,40.91,40.94,141700.0,26.9629,26.9695,26.9366,26.9564,141700.0
2009-12-29 09:35:00,40.93,40.94,40.87,40.88,97700.0,26.9498,26.9564,26.9103,26.9168,97700.0
2009-12-29 09:40:00,40.87,40.87,40.82,40.83,112700.0,26.9103,26.9103,26.8773,26.8839,112700.0
2009-12-29 09:45:00,40.83,40.88,40.82,40.86,80500.0,26.8839,26.9168,26.8773,26.9037,80500.0
2009-12-29 09:50:00,40.87,40.89,40.86,40.88,28200.0,26.9103,26.9234,26.9037,26.9168,28200.0
2009-12-29 09:55:00,40.88,40.9,40.87,40.89,90100.0,26.9168,26.93,26.9103,26.9234,90100.0
2009-12-29 10:00:00,40.89,40.9,40.86,40.87,35500.0,26.9234,26.93,26.9037,26.9103,35500.0
2009-12-29 10:05:00,40.86,40.86,40.83,40.85,64200.0,26.9037,26.9037,26.8839,26.8971,64200.0
2009-12-29 10:10:00,40.84,40.88,40.84,40.88,98300.0,26.8905,26.9168,26.8905,26.9168,98300.0
2009-12-29 10:15:00,40.88,40.9,40.87,40.89,104700.0,26.9168,26.93,26.9103,26.9234,104700.0
2009-12-29 10:20:00,40.88,40.9,40.87,40.89,132400.0,26.9168,26.93,26.9103,26.9234,132400.0
2009-12-29 10:25:00,40.89,40.9,40.88,40.9,95200.0,26.9234,26.93,26.9168,26.93,95200.0
2009-12-29 10:30:00,40.9,40.9,40.87,40.88,58000.0,26.93,26.93,26.9103,26.9168,58000.0
2009-12-29 10:35:00,40.88,40.88,40.84,40.85,96700.0,26.9168,26.9168,26.8905,26.8971,96700.0
2009-12-29 10:40:00,40.84,40.84,40.81,40.82,25300.0,26.8905,26.8905,26.8708,26.8773,25300.0
2009-12-29 10:45:00,40.81,40.83,40.81,40.81,32300.0,26.8708,26.8839,26.8708,26.8708,32300.0
2009-12-29 10:50:00,40.8,40.82,40.8,40.81,18900.0,26.8642,26.8773,26.8642,26.8708,18900.0
2009-12-29 10:55:00,40.81,40.81,40.8,40.81,10700.0,26.8708,26.8708,26.8642,26.8708,10700.0
2009-12-29 11:00:00,40.81,40.81,40.8,40.8,37800.0,26.8708,26.8708,26.8642,26.8642,37800.0
2009-12-29 11:05:00,40.81,40.83,40.8,40.8,49200.0,26.8708,26.8839,26.8642,26.8642,49200.0
2009-12-29 11:10:00,40.81,40.81,40.76,40.76,55300.0,26.8708,26.8708,26.8378,26.8378,55300.0
2009-12-29 11:15:00,40.76,40.76,40.72,40.73,32500.0,26.8378,26.8378,26.8115,26.8181,32500.0
2009-12-29 11:20:00,40.72,40.74,40.72,40.73,40800.0,26.8115,26.8247,26.8115,26.8181,40800.0
2009-12-29 11:25:00,40.72,40.73,40.67,40.67,141400.0,26.8115,26.8181,26.7786,26.7786,141400.0
2009-12-29 11:30:00,40.67,40.72,40.67,40.71,243100.0,26.7786,26.8115,26.7786,26.8049,243100.0
2009-12-29 11:35:00,40.71,40.73,40.69,40.73,117900.0,26.8049,26.8181,26.7917,26.8181,117900.0
2009-12-29 11:40:00,40.72,40.73,40.71,40.72,105600.0,26.8115,26.8181,26.8049,26.8115,105600.0
2009-12-29 11:45:00,40.71,40.74,40.71,40.73,84700.0,26.8049,26.8247,26.8049,26.8181,84700.0
2009-12-29 11:50:00,40.74,40.74,40.72,40.72,236800.0,26.8247,26.8247,26.8115,26.8115,236800.0
2009-12-29 11:55:00,40.72,40.73,40.69,40.7,141900.0,26.8115,26.8181,26.7917,26.7983,141900.0
2009-12-29 12:00:00,40.71,40.72,40.69,40.7,115700.0,26.8049,26.8115,26.7917,26.7983,115700.0
2009-12-29 12:05:00,40.7,40.71,40.69,40.71,125600.0,26.7983,26.8049,26.7917,26.8049,125600.0
2009-12-29 12:10:00,40.7,40.71,40.7,40.7,93800.0,26.7983,26.8049,26.7983,26.7983,93800.0
2009-12-29 12:15:00,40.7,40.71,40.69,40.71,97200.0,26.7983,26.8049,26.7917,26.8049,97200.0
2009-12-29 12:20:00,40.7,40.73,40.69,40.72,88700.0,26.7983,26.8181,26.7917,26.8115,88700.0
2009-12-29 12:25:00,40.72,40.73,40.69,40.69,66100.0,26.8115,26.8181,26.7917,26.7917,66100.0
2009-12-29 12:30:00,40.69,40.7,40.68,40.68,48800.0,26.7917,26.7983,26.7852,26.7852,48800.0
2009-12-29 12:35:00,40.68,40.72,40.68,40.71,111800.0,26.7852,26.8115,26.7852,26.8049,111800.0
2009-12-29 12:40:00,40.72,40.72,40.71,40.72,28500.0,26.8115,26.8115,26.8049,26.8115,28500.0
2009-12-29 12:45:00,40.72,40.74,40.71,40.73,45800.0,26.8115,26.8247,26.8049,26.8181,45800.0
2009-12-29 12:50:00,40.73,40.74,40.72,40.72,49500.0,26.8181,26.8247,26.8115,26.8115,49500.0
2009-12-29 12:55:00,40.73,40.73,40.72,40.72,51700.0,26.8181,26.8181,26.8115,26.8115,51700.0
2009-12-29 13:00:00,40.73,40.74,40.72,40.73,24800.0,26.8181,26.8247,26.8115,26.8181,24800.0
2009-12-29 13:05:00,40.74,40.74,40.73,40.74,24000.0,26.8247,26.8247,26.8181,26.8247,24000.0
2009-12-29 13:10:00,40.73,40.74,40.73,40.74,22500.0,26.8181,26.8247,26.8181,26.8247,22500.0
2009-12-29 13:15:00,40.74,40.74,40.73,40.73,17400.0,26.8247,26.8247,26.8181,26.8181,17400.0
2009-12-29 13:20:00,40.74,40.74,40.73,40.74,31300.0,26.8247,26.8247,26.8181,26.8247,31300.0
2009-12-29 13:25:00,40.74,40.74,40.73,40.74,35600.0,26.8247,26.8247,26.8181,26.8247,35600.0
2009-12-29 13:30:00,40.73,40.79,40.72,40.79,244000.0,26.8181,26.8576,26.8115,26.8576,244000.0
2009-12-29 13:35:00,40.79,40.82,40.79,40.82,65200.0,26.8576,26.8773,26.8576,26.8773,65200.0
2009-12-29 13:40:00,40.82,40.83,40.8,40.81,105900.0,26.8773,26.8839,26.8642,26.8708,105900.0
2009-12-29 13:45:00,40.81,40.83,40.81,40.83,80400.0,26.8708,26.8839,26.8708,26.8839,80400.0
2009-12-29 13:50:00,40.83,40.83,40.8,40.82,123900.0,26.8839,26.8839,26.8642,26.8773,123900.0
2009-12-29 13:55:00,40.82,40.82,40.81,40.82,7400.0,26.8773,26.8773,26.8708,26.8773,7400.0
2009-12-29 14:00:00,40.81,40.82,40.8,40.81,12300.0,26.8708,26.8773,26.8642,26.8708,12300.0
2009-12-29 14:05:00,40.8,40.82,40.8,40.81,41100.0,26.8642,26.8773,26.8642,26.8708,41100.0
2009-12-29 14:10:00,40.82,40.82,40.81,40.82,67200.0,26.8773,26.8773,26.8708,26.8773,67200.0
2009-12-29 14:15:00,40.82,40.83,40.81,40.82,51700.0,26.8773,26.8839,26.8708,26.8773,51700.0
2009-12-29 14:20:00,40.82,40.83,40.82,40.83,19300.0,26.8773,26.8839,26.8773,26.8839,19300.0
2009-12-29 14:25:00,40.83,40.83,40.82,40.83,78500.0,26.8839,26.8839,26.8773,26.8839,78500.0
2009-12-29 14:30:00,40.83,40.83,40.81,40.82,58100.0,26.8839,26.8839,26.8708,26.8773,58100.0
2009-12-29 14:35:00,40.82,40.82,40.81,40.81,17000.0,26.8773,26.8773,26.8708,26.8708,17000.0
2009-12-29 14:40:00,40.82,40.82,40.81,40.82,20800.0,26.8773,26.8773,26.8708,26.8773,20800.0
2009-12-29 14:45:00,40.82,40.83,40.8,40.83,80300.0,26.8773,26.8839,26.8642,26.8839,80300.0
2009-12-29 14:50:00,40.82,40.83,40.8,40.81,75800.0,26.8773,26.8839,26.8642,26.8708,75800.0
2009-12-29 14:55:00,40.81,40.82,40.8,40.81,24200.0,26.8708,26.8773,26.8642,26.8708,24200.0
2009-12-29 15:00:00,40.82,40.85,40.82,40.83,116500.0,26.8773,26.8971,26.8773,26.8839,116500.0
2009-12-29 15:05:00,40.83,40.83,40.81,40.83,63200.0,26.8839,26.8839,26.8708,26.8839,63200.0
2009-12-29 15:10:00,40.83,40.83,40.81,40.83,87000.0,26.8839,26.8839,26.8708,26.8839,87000.0
2009-12-29 15:15:00,40.83,40.85,40.82,40.85,227400.0,26.8839,26.8971,26.8773,26.8971,227400.0
2009-12-29 15:20:00,40.84,40.86,40.82,40.85,485400.0,26.8905,26.9037,26.8773,26.8971,485400.0
2009-12-29 15:25:00,40.85,40.87,40.85,40.86,518100.0,26.8971,26.9103,26.8971,26.9037,518100.0
2009-12-29 15:30:00,40.86,40.86,40.84,40.84,35300.0,26.9037,26.9037,26.8905,26.8905,35300.0
2009-12-29 15:35:00,40.84,40.85,40.83,40.84,167300.0,26.8905,26.8971,26.8839,26.8905,167300.0
2009-12-29 15:40:00,40.85,40.85,40.8,40.82,716700.0,26.8971,26.8971,26.8642,26.8773,716700.0
2009-12-29 15:45:00,40.82,40.86,40.8,40.81,1418100.0,26.8773,26.9037,26.8642,26.8708,1418100.0
2009-12-29 15:50:00,40.81,40.82,40.77,40.78,170200.0,26.8708,26.8773,26.8444,26.851,170200.0
2009-12-29 15:55:00,40.77,40.78,40.74,40.75,133200.0,26.8444,26.851,26.8247,26.8312,133200.0
2009-12-30 09:30:00,40.85,40.89,40.74,40.75,119900.0,26.8971,26.9234,26.8247,26.8312,119900.0
2009-12-30 09:35:00,40.75,40.76,40.72,40.75,111900.0,26.8312,26.8378,26.8115,26.8312,111900.0
2009-12-30 09:40:00,40.76,40.84,40.76,40.79,278200.0,26.8378,26.8905,26.8378,26.8576,278200.0
2009-12-30 09:45:00,40.8,40.84,40.78,40.78,126300.0,26.8642,26.8905,26.851,26.851,126300.0
2009-12-30 09:50:00,40.79,40.83,40.79,40.82,111200.0,26.8576,26.8839,26.8576,26.8773,111200.0
2009-12-30 09:55:00,40.83,40.85,40.82,40.83,237700.0,26.8839,26.8971,26.8773,26.8839,237700.0
2009-12-30 10:00:00,40.84,40.87,40.83,40.86,156400.0,26.8905,26.9103,26.8839,26.9037,156400.0
2009-12-30 10:05:00,40.86,40.88,40.85,40.87,56300.0,26.9037,26.9168,26.8971,26.9103,56300.0
2009-12-30 10:10:00,40.87,40.87,40.83,40.83,81900.0,26.9103,26.9103,26.8839,26.8839,81900.0
2009-12-30 10:15:00,40.84,40.87,40.83,40.86,74300.0,26.8905,26.9103,26.8839,26.9037,74300.0
2009-12-30 10:20:00,40.85,40.87,40.84,40.85,183900.0,26.8971,26.9103,26.8905,26.8971,183900.0
2009-12-30 10:25:00,40.85,40.87,40.85,40.87,70700.0,26.8971,26.9103,26.8971,26.9103,70700.0
2009-12-30 10:30:00,40.87,40.88,40.85,40.85,91200.0,26.9103,26.9168,26.8971,26.8971,91200.0
2009-12-30 10:35:00,40.86,40.86,40.77,40.77,63900.0,26.9037,26.9037,26.8444,26.8444,63900.0
2009-12-30 10:40:00,40.76,40.76,40.73,40.76,125200.0,26.8378,26.8378,26.8181,26.8378,125200.0
2009-12-30 10:45:00,40.76,40.79,40.75,40.77,102500.0,26.8378,26.8576,26.8312,26.8444,102500.0
2009-12-30 10:50:00,40.78,40.8,40.76,40.8,146400.0,26.851,26.8642,26.8378,26.8642,146400.0
2009-12-30 10:55:00,40.8,40.81,40.79,40.8,60400.0,26.8642,26.8708,26.8576,26.8642,60400.0
2009-12-30 11:00:00,40.79,40.83,40.79,40.83,33900.0,26.8576,26.8839,26.8576,26.8839,33900.0
2009-12-30 11:05:00,40.83,40.83,40.81,40.83,22700.0,26.8839,26.8839,26.8708,26.8839,22700.0
2009-12-30 11:10:00,40.83,40.83,40.82,40.83,63400.0,26.8839,26.8839,26.8773,26.8839,63400.0
2009-12-30 11:15:00,40.83,40.83,40.8,40.8,55900.0,26.8839,26.8839,26.8642,26.8642,55900.0
2009-12-30 11:20:00,40.81,40.83,40.79,40.79,114000.0,26.8708,26.8839,26.8576,26.8576,114000.0
2009-12-30 11:25:00,40.8,40.8,40.77,40.78,43700.0,26.8642,26.8642,26.8444,26.851,43700.0
2009-12-30 11:30:00,40.78,40.79,40.76,40.79,107000.0,26.851,26.8576,26.8378,26.8576,107000.0
2009-12-30 11:35:00,40.79,40.8,40.78,40.78,87900.0,26.8576,26.8642,26.851,26.851,87900.0
2009-12-30 11:40:00,40.79,40.79,40.77,40.79,44300.0,26.8576,26.8576,26.8444,26.8576,44300.0
2009-12-30 11:45:00,40.79,40.83,40.78,40.83,100200.0,26.8576,26.8839,26.851,26.8839,100200.0
2009-12-30 11:50:00,40.83,40.87,40.82,40.87,115400.0,26.8839,26.9103,26.8773,26.9103,115400.0
2009-12-30 11:55:00,40.87,40.87,40.83,40.86,269400.0,26.9103,26.9103,26.8839,26.9037,269400.0
2009-12-30 12:00:00,40.86,40.88,40.86,40.88,63300.0,26.9037,26.9168,26.9037,26.9168,63300.0
2009-12-30 12:05:00,40.88,40.9,40.88,40.89,67100.0,26.9168,26.93,26.9168,26.9234,67100.0
2009-12-30 12:10:00,40.9,40.9,40.88,40.89,95400.0,26.93,26.93,26.9168,26.9234,95400.0
2009-12-30 12:15:00,40.89,40.89,40.85,40.85,60800.0,26.9234,26.9234,26.8971,26.8971,60800.0
2009-12-30 12:20:00,40.86,40.88,40.85,40.88,31100.0,26.9037,26.9168,26.8971,26.9168,31100.0
2009-12-30 12:25:00,40.87,40.89,40.87,40.89,28900.0,26.9103,26.9234,26.9103,26.9234,28900.0
2009-12-30 12:30:00,40.89,40.9,40.89,40.89,11200.0,26.9234,26.93,26.9234,26.9234,11200.0
2009-12-30 12:35:00,40.9,40.91,40.89,40.9,121500.0,26.93,26.9366,26.9234,26.93,121500.0
2009-12-30 12:40:00,40.9,40.9,40.87,40.88,72500.0,26.93,26.93,26.9103,26.9168,72500.0
2009-12-30 12:45:00,40.88,40.89,40.87,40.89,15400.0,26.9168,26.9234,26.9103,26.9234,15400.0
2009-12-30 12:50:00,40.88,40.9,40.87,40.9,51500.0,26.9168,26.93,26.9103,26.93,51500.0
2009-12-30 12:55:00,40.9,40.9,40.88,40.89,19100.0,26.93,26.93,26.9168,26.9234,19100.0
2009-12-30 13:00:00,40.89,40.92,40.89,40.91,72700.0,26.9234,26.9432,26.9234,26.9366,72700.0
2009-12-30 13:05:00,40.91,40.91,40.9,40.9,37900.0,26.9366,26.9366,26.93,26.93,37900.0
2009-12-30 13:10:00,40.9,40.91,40.88,40.91,116000.0,26.93,26.9366,26.9168,26.9366,116000.0
2009-12-30 13:15:00,40.9,40.91,40.89,40.9,65300.0,26.93,26.9366,26.9234,26.93,65300.0
2009-12-30 13:20:00,40.9,40.9,40.89,40.89,56300.0,26.93,26.93,26.9234,26.9234,56300.0
2009-12-30 13:25:00,40.89,40.89,40.86,40.87,45900.0,26.9234,26.9234,26.9037,26.9103,45900.0
2009-12-30 13:30:00,40.87,40.87,40.85,40.86,27400.0,26.9103,26.9103,26.8971,26.9037,27400.0
2009-12-30 13:35:00,40.86,40.87,40.85,40.86,32700.0,26.9037,26.9103,26.8971,26.9037,32700.0
2009-12-30 13:40:00,40.86,40.9,40.85,40.88,55400.0,26.9037,26.93,26.8971,26.9168,55400.0
2009-12-30 13:45:00,40.89,40.9,40.88,40.9,24900.0,26.9234,26.93,26.9168,26.93,24900.0
2009-12-30 13:50:00,40.89,40.9,40.88,40.88,47800.0,26.9234,26.93,26.9168,26.9168,47800.0
2009-12-30 13:55:00,40.89,40.89,40.88,40.89,12800.0,26.9234,26.9234,26.9168,26.9234,12800.0
2009-12-30 14:00:00,40.89,40.89,40.88,40.89,13000.0,26.9234,26.9234,26.9168,26.9234,13000.0
2009-12-30 14:05:00,40.89,40.9,40.88,40.89,36500.0,26.9234,26.93,26.9168,26.9234,36500.0
2009-12-30 14:10:00,40.89,40.89,40.87,40.88,35600.0,26.9234,26.9234,26.9103,26.9168,35600.0
2009-12-30 14:15:00,40.88,40.89,40.87,40.88,47300.0,26.9168,26.9234,26.9103,26.9168,47300.0
2009-12-30 14:20:00,40.88,40.88,40.86,40.87,71800.0,26.9168,26.9168,26.9037,26.9103,71800.0
2009-12-30 14:25:00,40.88,40.88,40.87,40.88,34700.0,26.9168,26.9168,26.9103,26.9168,34700.0
2009-12-30 14:30:00,40.88,40.88,40.87,40.88,15300.0,26.9168,26.9168,26.9103,26.9168,15300.0
2009-12-30 14:35:00,40.88,40.9,40.88,40.89,28900.0,26.9168,26.93,26.9168,26.9234,28900.0
2009-12-30 14:40:00,40.89,40.89,40.88,40.89,23800.0,26.9234,26.9234,26.9168,26.9234,23800.0
2009-12-30 14:45:00,40.89,40.9,40.87,40.9,51300.0,26.9234,26.93,26.9103,26.93,51300.0
2009-12-30 14:50:00,40.9,40.91,40.89,40.91,23600.0,26.93,26.9366,26.9234,26.9366,23600.0
2009-12-30 14:55:00,40.91,40.91,40.89,40.89,35600.0,26.9366,26.9366,26.9234,26.9234,35600.0
2009-12-30 15:00:00,40.9,40.9,40.84,40.87,68400.0,26.93,26.93,26.8905,26.9103,68400.0
2009-12-30 15:05:00,40.87,40.88,40.86,40.87,55600.0,26.9103,26.9168,26.9037,26.9103,55600.0
2009-12-30 15:10:00,40.88,40.89,40.86,40.88,119100.0,26.9168,26.9234,26.9037,26.9168,119100.0
2009-12-30 15:15:00,40.88,40.88,40.85,40.85,177800.0,26.9168,26.9168,26.8971,26.8971,177800.0
2009-12-30 15:20:00,40.86,40.86,40.82,40.83,202200.0,26.9037,26.9037,26.8773,26.8839,202200.0
2009-12-30 15:25:00,40.83,40.85,40.83,40.84,157800.0,26.8839,26.8971,26.8839,26.8905,157800.0
2009-12-30 15:30:00,40.84,40.87,40.83,40.87,39800.0,26.8905,26.9103,26.8839,26.9103,39800.0
2009-12-30 15:35:00,40.86,40.87,40.85,40.85,30800.0,26.9037,26.9103,26.8971,26.8971,30800.0
2009-12-30 15:40:00,40.86,40.88,40.81,40.86,83000.0,26.9037,26.9168,26.8708,26.9037,83000.0
2009-12-30 15:45:00,40.86,40.89,40.85,40.89,83200.0,26.9037,26.9234,26.8971,26.9234,83200.0
2009-12-30 15:50:00,40.89,40.89,40.87,40.89,78100.0,26.9234,26.9234,26.9103,26.9234,78100.0
2009-12-30 15:55:00,40.89,40.91,40.88,40.88,175000.0,26.9234,26.9366,26.9168,26.9168,175000.0
2009-12-31 09:30:00,41.28,41.35,41.19,41.22,489100.0,27.1802,27.2263,27.121,27.1407,489100.0
2009-12-31 09:35:00,41.21,41.23,41.2,41.21,74600.0,27.1341,27.1473,27.1275,27.1341,74600.0
2009-12-31 09:40:00,41.2,41.22,41.18,41.21,71700.0,27.1275,27.1407,27.1144,27.1341,71700.0
2009-12-31 09:45:00,41.21,41.27,41.21,41.27,67800.0,27.1341,27.1736,27.1341,27.1736,67800.0
2009-12-31 09:50:00,41.27,41.3,41.27,41.28,114600.0,27.1736,27.1934,27.1736,27.1802,114600.0
2009-12-31 09:55:00,41.28,41.28,41.25,41.26,28200.0,27.1802,27.1802,27.1605,27.1671,28200.0
2009-12-31 10:00:00,41.26,41.27,41.25,41.26,53700.0,27.1671,27.1736,27.1605,27.1671,53700.0
2009-12-31 10:05:00,41.27,41.27,41.21,41.27,44700.0,27.1736,27.1736,27.1341,27.1736,44700.0
2009-12-31 10:10:00,41.26,41.27,41.19,41.21,51900.0,27.1671,27.1736,27.121,27.1341,51900.0
2009-12-31 10:15:00,41.2,41.21,41.18,41.18,26700.0,27.1275,27.1341,27.1144,27.1144,26700.0
2009-12-31 10:20:00,41.19,41.19,41.16,41.18,28700.0,27.121,27.121,27.1012,27.1144,28700.0
2009-12-31 10:25:00,41.17,41.17,41.12,41.12,50700.0,27.1078,27.1078,27.0749,27.0749,50700.0
2009-12-31 10:30:00,41.12,41.13,41.09,41.1,46800.0,27.0749,27.0815,27.0551,27.0617,46800.0
2009-12-31 10:35:00,41.09,41.1,41.06,41.09,42300.0,27.0551,27.0617,27.0354,27.0551,42300.0
2009-12-31 10:40:00,41.09,41.1,41.08,41.1,30700.0,27.0551,27.0617,27.0485,27.0617,30700.0
2009-12-31 10:45:00,41.1,41.13,41.1,41.13,23600.0,27.0617,27.0815,27.0617,27.0815,23600.0
2009-12-31 10:50:00,41.12,41.15,41.12,41.14,16000.0,27.0749,27.0946,27.0749,27.088,16000.0
2009-12-31 10:55:00,41.14,41.15,41.14,41.14,40500.0,27.088,27.0946,27.088,27.088,40500.0
2009-12-31 11:00:00,41.14,41.15,41.12,41.12,57100.0,27.088,27.0946,27.0749,27.0749,57100.0
2009-12-31 11:05:00,41.11,41.12,41.07,41.07,31200.0,27.0683,27.0749,27.0419,27.0419,31200.0
2009-12-31 11:10:00,41.07,41.09,41.07,41.07,30200.0,27.0419,27.0551,27.0419,27.0419,30200.0
2009-12-31 11:15:00,41.06,41.07,41.05,41.07,45500.0,27.0354,27.0419,27.0288,27.0419,45500.0
2009-12-31 11:20:00,41.07,41.07,41.06,41.06,19200.0,27.0419,27.0419,27.0354,27.0354,19200.0
2009-12-31 11:25:00,41.07,41.08,41.06,41.07,41200.0,27.0419,27.0485,27.0354,27.0419,41200.0
2009-12-31 11:30:00,41.07,41.09,41.06,41.08,65800.0,27.0419,27.0551,27.0354,27.0485,65800.0
2009-12-31 11:35:00,41.08,41.11,41.08,41.1,85600.0,27.0485,27.0683,27.0485,27.0617,85600.0
2009-12-31 11:40:00,41.1,41.12,41.09,41.12,17500.0,27.0617,27.0749,27.0551,27.0749,17500.0
2009-12-31 11:45:00,41.12,41.16,41.12,41.14,71100.0,27.0749,27.1012,27.0749,27.088,71100.0
2009-12-31 11:50:00,41.15,41.15,41.14,41.15,30400.0,27.0946,27.0946,27.088,27.0946,30400.0
2009-12-31 11:55:00,41.14,41.15,41.13,41.13,38400.0,27.088,27.0946,27.0815,27.0815,38400.0
2009-12-31 12:00:00,41.14,41.14,41.11,41.11,36900.0,27.088,27.088,27.0683,27.0683,36900.0
2009-12-31 12:05:00,41.12,41.16,41.12,41.16,16900.0,27.0749,27.1012,27.0749,27.1012,16900.0
2009-12-31 12:10:00,41.16,41.16,41.15,41.16,17100.0,27.1012,27.1012,27.0946,27.1012,17100.0
2009-12-31 12:15:00,41.16,41.17,41.15,41.16,39800.0,27.1012,27.1078,27.0946,27.1012,39800.0
2009-12-31 12:20:00,41.15,41.16,41.14,41.15,21500.0,27.0946,27.1012,27.088,27.0946,21500.0
2009-12-31 12:25:00,41.16,41.16,41.13,41.14,32500.0,27.1012,27.1012,27.0815,27.088,32500.0
2009-12-31 12:30:00,41.14,41.14,41.13,41.14,15800.0,27.088,27.088,27.0815,27.088,15800.0
2009-12-31 12:35:00,41.13,41.14,41.11,41.11,23900.0,27.0815,27.088,27.0683,27.0683,23900.0
2009-12-31 12:40:00,41.11,41.12,41.11,41.12,18600.0,27.0683,27.0749,27.0683,27.0749,18600.0
2009-12-31 12:45:00,41.12,41.14,41.11,41.14,16800.0,27.0749,27.088,27.0683,27.088,16800.0
2009-12-31 12:50:00,41.14,41.16,41.13,41.15,26000.0,27.088,27.1012,27.0815,27.0946,26000.0
2009-12-31 12:55:00,41.16,41.16,41.15,41.15,26900.0,27.1012,27.1012,27.0946,27.0946,26900.0
2009-12-31 13:00:00,41.16,41.16,41.14,41.15,79700.0,27.1012,27.1012,27.088,27.0946,79700.0
2009-12-31 13:05:00,41.15,41.15,41.12,41.13,21000.0,27.0946,27.0946,27.0749,27.0815,21000.0
2009-12-31 13:10:00,41.13,41.13,41.12,41.13,14100.0,27.0815,27.0815,27.0749,27.0815,14100.0
2009-12-31 13:15:00,41.13,41.14,41.12,41.13,63500.0,27.0815,27.088,27.0749,27.0815,63500.0
2009-12-31 13:20:00,41.12,41.14,41.12,41.14,16300.0,27.0749,27.088,27.0749,27.088,16300.0
2009-12-31 13:25:00,41.13,41.14,41.12,41.13,15100.0,27.0815,27.088,27.0749,27.0815,15100.0
2009-12-31 13:30:00,41.12,41.15,41.12,41.15,29200.0,27.0749,27.0946,27.0749,27.0946,29200.0
2009-12-31 13:35:00,41.15,41.15,41.14,41.15,11200.0,27.0946,27.0946,27.088,27.0946,11200.0
2009-12-31 13:40:00,41.15,41.17,41.14,41.17,41500.0,27.0946,27.1078,27.088,27.1078,41500.0
2009-12-31 13:45:00,41.17,41.17,41.15,41.16,122600.0,27.1078,27.1078,27.0946,27.1012,122600.0
2009-12-31 13:50:00,41.17,41.17,41.16,41.17,13100.0,27.1078,27.1078,27.1012,27.1078,13100.0
2009-12-31 13:55:00,41.17,41.17,41.16,41.17,84600.0,27.1078,27.1078,27.1012,27.1078,84600.0
2009-12-31 14:00:00,41.17,41.17,41.16,41.17,9500.0,27.1078,27.1078,27.1012,27.1078,9500.0
2009-12-31 14:05:00,41.17,41.17,41.16,41.17,11000.0,27.1078,27.1078,27.1012,27.1078,11000.0
2009-12-31 14:10:00,41.17,41.18,41.16,41.18,45000.0,27.1078,27.1144,27.1012,27.1144,45000.0
2009-12-31 14:15:00,41.17,41.19,41.17,41.18,54600.0,27.1078,27.121,27.1078,27.1144,54600.0
2009-12-31 14:20:00,41.19,41.19,41.15,41.16,49900.0,27.121,27.121,27.0946,27.1012,49900.0
2009-12-31 14:25:00,41.15,41.16,41.14,41.15,28500.0,27.0946,27.1012,27.088,27.0946,28500.0
2009-12-31 14:30:00,41.15,41.16,41.14,41.16,38200.0,27.0946,27.1012,27.088,27.1012,38200.0
2009-12-31 14:35:00,41.16,41.16,41.14,41.15,97900.0,27.1012,27.1012,27.088,27.0946,97900.0
2009-12-31 14:40:00,41.15,41.17,41.15,41.17,110700.0,27.0946,27.1078,27.0946,27.1078,110700.0
2009-12-31 14:45:00,41.17,41.19,41.16,41.19,22300.0,27.1078,27.121,27.1012,27.121,22300.0
2009-12-31 14:50:00,41.19,41.19,41.18,41.19,82200.0,27.121,27.121,27.1144,27.121,82200.0
2009-12-31 14:55:00,41.18,41.21,41.18,41.21,48600.0,27.1144,27.1341,27.1144,27.1341,48600.0
2009-12-31 15:00:00,41.21,41.23,41.2,41.22,44500.0,27.1341,27.1473,27.1275,27.1407,44500.0
2009-12-31 15:05:00,41.21,41.22,41.21,41.21,44300.0,27.1341,27.1407,27.1341,27.1341,44300.0
2009-12-31 15:10:00,41.22,41.22,41.19,41.2,37400.0,27.1407,27.1407,27.121,27.1275,37400.0
2009-12-31 15:15:00,41.2,41.2,41.18,41.18,72200.0,27.1275,27.1275,27.1144,27.1144,72200.0
2009-12-31 15:20:00,41.19,41.19,41.18,41.19,34700.0,27.121,27.121,27.1144,27.121,34700.0
2009-12-31 15:25:00,41.19,41.22,41.18,41.22,16400.0,27.121,27.1407,27.1144,27.1407,16400.0
2009-12-31 15:30:00,41.22,41.22,41.2,41.21,23100.0,27.1407,27.1407,27.1275,27.1341,23100.0
2009-12-31 15:35:00,41.2,41.21,41.1,41.12,75700.0,27.1275,27.1341,27.0617,27.0749,75700.0
2009-12-31 15:40:00,41.12,41.13,41.11,41.12,37800.0,27.0749,27.0815,27.0683,27.0749,37800.0
2009-12-31 15:45:00,41.13,41.13,41.04,41.07,105100.0,27.0815,27.0815,27.0222,27.0419,105100.0
2009-12-31 15:50:00,41.05,41.09,41.05,41.06,76200.0,27.0288,27.0551,27.0288,27.0354,76200.0
2009-12-31 15:55:00,41.05,41.06,41.0,41.0,543100.0,27.0288,27.0354,26.9959,26.9959,543100.0
2010-01-04 09:30:00,41.76,41.98,41.75,41.94,475800.0,27.4963,27.6411,27.4897,27.6148,475800.0
2010-01-04 09:35:00,41.94,42.08,41.93,42.07,253400.0,27.6148,27.707,27.6082,27.7004,253400.0
2010-01-04 09:40:00,42.06,42.1,42.06,42.09,221400.0,27.6938,27.7201,27.6938,27.7136,221400.0
2010-01-04 09:45:00,42.1,42.16,42.1,42.14,182700.0,27.7201,27.7596,27.7201,27.7465,182700.0
2010-01-04 09:50:00,42.14,42.14,42.1,42.13,148200.0,27.7465,27.7465,27.7201,27.7399,148200.0
2010-01-04 09:55:00,42.13,42.14,42.09,42.11,356500.0,27.7399,27.7465,27.7136,27.7267,356500.0
2010-01-04 10:00:00,42.11,42.14,42.06,42.07,495400.0,27.7267,27.7465,27.6938,27.7004,495400.0
2010-01-04 10:05:00,42.06,42.13,42.06,42.13,209900.0,27.6938,27.7399,27.6938,27.7399,209900.0
2010-01-04 10:10:00,42.13,42.13,42.09,42.12,164000.0,27.7399,27.7399,27.7136,27.7333,164000.0
2010-01-04 10:15:00,42.11,42.12,42.08,42.09,113000.0,27.7267,27.7333,27.707,27.7136,113000.0
2010-01-04 10:20:00,42.09,42.1,42.08,42.09,88700.0,27.7136,27.7201,27.707,27.7136,88700.0
2010-01-04 10:25:00,42.1,42.16,42.1,42.15,272000.0,27.7201,27.7596,27.7201,27.7531,272000.0
2010-01-04 10:30:00,42.15,42.19,42.15,42.15,270500.0,27.7531,27.7794,27.7531,27.7531,270500.0
2010-01-04 10:35:00,42.16,42.17,42.15,42.15,178900.0,27.7596,27.7662,27.7531,27.7531,178900.0
2010-01-04 10:40:00,42.16,42.21,42.15,42.21,116000.0,27.7596,27.7926,27.7531,27.7926,116000.0
2010-01-04 10:45:00,42.22,42.23,42.19,42.22,285400.0,27.7991,27.8057,27.7794,27.7991,285400.0
2010-01-04 10:50:00,42.22,42.25,42.21,42.23,197600.0,27.7991,27.8189,27.7926,27.8057,197600.0
2010-01-04 10:55:00,42.22,42.24,42.22,42.22,137700.0,27.7991,27.8123,27.7991,27.7991,137700.0
2010-01-04 11:00:00,42.22,42.23,42.2,42.21,131000.0,27.7991,27.8057,27.786,27.7926,131000.0
2010-01-04 11:05:00,42.2,42.22,42.2,42.22,95700.0,27.786,27.7991,27.786,27.7991,95700.0
2010-01-04 11:10:00,42.22,42.23,42.2,42.2,150400.0,27.7991,27.8057,27.786,27.786,150400.0
2010-01-04 11:15:00,42.2,42.21,42.19,42.2,68400.0,27.786,27.7926,27.7794,27.786,68400.0
2010-01-04 11:20:00,42.2,42.24,42.19,42.23,119100.0,27.786,27.8123,27.7794,27.8057,119100.0
2010-01-04 11:25:00,42.22,42.23,42.19,42.22,164300.0,27.7991,27.8057,27.7794,27.7991,164300.0
2010-01-04 11:30:00,42.22,42.24,42.21,42.21,183000.0,27.7991,27.8123,27.7926,27.7926,183000.0
2010-01-04 11:35:00,42.22,42.23,42.21,42.23,76700.0,27.7991,27.8057,27.7926,27.8057,76700.0
2010-01-04 11:40:00,42.22,42.26,42.22,42.23,161800.0,27.7991,27.8255,27.7991,27.8057,161800.0
2010-01-04 11:45:00,42.24,42.24,42.22,42.23,55700.0,27.8123,27.8123,27.7991,27.8057,55700.0
2010-01-04 11:50:00,42.24,42.25,42.22,42.25,89000.0,27.8123,27.8189,27.7991,27.8189,89000.0
2010-01-04 11:55:00,42.25,42.26,42.23,42.23,350800.0,27.8189,27.8255,27.8057,27.8057,350800.0
2010-01-04 12:00:00,42.24,42.25,42.23,42.24,320300.0,27.8123,27.8189,27.8057,27.8123,320300.0
2010-01-04 12:05:00,42.24,42.25,42.24,42.25,296700.0,27.8123,27.8189,27.8123,27.8189,296700.0
2010-01-04 12:10:00,42.25,42.26,42.23,42.25,145000.0,27.8189,27.8255,27.8057,27.8189,145000.0
2010-01-04 12:15:00,42.25,42.25,42.22,42.22,190200.0,27.8189,27.8189,27.7991,27.7991,190200.0
2010-01-04 12:20:00,42.22,42.25,42.22,42.25,264300.0,27.7991,27.8189,27.7991,27.8189,264300.0
2010-01-04 12:25:00,42.25,42.25,42.24,42.24,171100.0,27.8189,27.8189,27.8123,27.8123,171100.0
2010-01-04 12:30:00,42.23,42.24,42.23,42.24,14300.0,27.8057,27.8123,27.8057,27.8123,14300.0
2010-01-04 12:35:00,42.24,42.26,42.23,42.24,141800.0,27.8123,27.8255,27.8057,27.8123,141800.0
2010-01-04 12:40:00,42.24,42.26,42.23,42.25,63600.0,27.8123,27.8255,27.8057,27.8189,63600.0
2010-01-04 12:45:00,42.24,42.27,42.24,42.25,125800.0,27.8123,27.8321,27.8123,27.8189,125800.0
2010-01-04 12:50:00,42.24,42.26,42.24,42.25,180300.0,27.8123,27.8255,27.8123,27.8189,180300.0
2010-01-04 12:55:00,42.25,42.26,42.24,42.26,84100.0,27.8189,27.8255,27.8123,27.8255,84100.0
2010-01-04 13:00:00,42.26,42.27,42.25,42.27,32700.0,27.8255,27.8321,27.8189,27.8321,32700.0
2010-01-04 13:05:00,42.27,42.28,42.26,42.27,97100.0,27.8321,27.8387,27.8255,27.8321,97100.0
2010-01-04 13:10:00,42.27,42.28,42.26,42.28,54100.0,27.8321,27.8387,27.8255,27.8387,54100.0
2010-01-04 13:15:00,42.28,42.28,42.26,42.28,63200.0,27.8387,27.8387,27.8255,27.8387,63200.0
2010-01-04 13:20:00,42.27,42.29,42.26,42.29,194900.0,27.8321,27.8452,27.8255,27.8452,194900.0
2010-01-04 13:25:00,42.29,42.3,42.28,42.29,102300.0,27.8452,27.8518,27.8387,27.8452,102300.0
2010-01-04 13:30:00,42.29,42.29,42.28,42.29,14900.0,27.8452,27.8452,27.8387,27.8452,14900.0
2010-01-04 13:35:00,42.29,42.29,42.27,42.28,148400.0,27.8452,27.8452,27.8321,27.8387,148400.0
2010-01-04 13:40:00,42.29,42.29,42.28,42.29,90900.0,27.8452,27.8452,27.8387,27.8452,90900.0
2010-01-04 13:45:00,42.29,42.3,42.29,42.29,47800.0,27.8452,27.8518,27.8452,27.8452,47800.0
2010-01-04 13:50:00,42.29,42.3,42.25,42.25,182600.0,27.8452,27.8518,27.8189,27.8189,182600.0
2010-01-04 13:55:00,42.26,42.26,42.25,42.26,57700.0,27.8255,27.8255,27.8189,27.8255,57700.0
2010-01-04 14:00:00,42.26,42.27,42.25,42.27,32600.0,27.8255,27.8321,27.8189,27.8321,32600.0
2010-01-04 14:05:00,42.27,42.27,42.26,42.26,115100.0,27.8321,27.8321,27.8255,27.8255,115100.0
2010-01-04 14:10:00,42.26,42.27,42.25,42.26,57700.0,27.8255,27.8321,27.8189,27.8255,57700.0
2010-01-04 14:15:00,42.26,42.28,42.25,42.27,129800.0,27.8255,27.8387,27.8189,27.8321,129800.0
2010-01-04 14:20:00,42.26,42.3,42.26,42.28,576600.0,27.8255,27.8518,27.8255,27.8387,576600.0
2010-01-04 14:25:00,42.27,42.29,42.26,42.27,111100.0,27.8321,27.8452,27.8255,27.8321,111100.0
2010-01-04 14:30:00,42.28,42.32,42.27,42.31,447400.0,27.8387,27.865,27.8321,27.8584,447400.0
2010-01-04 14:35:00,42.32,42.32,42.3,42.31,222600.0,27.865,27.865,27.8518,27.8584,222600.0
2010-01-04 14:40:00,42.31,42.33,42.3,42.33,71200.0,27.8584,27.8716,27.8518,27.8716,71200.0
2010-01-04 14:45:00,42.33,42.35,42.32,42.34,252800.0,27.8716,27.8847,27.865,27.8782,252800.0
2010-01-04 14:50:00,42.35,42.35,42.33,42.34,155400.0,27.8847,27.8847,27.8716,27.8782,155400.0
2010-01-04 14:55:00,42.34,42.35,42.31,42.32,250100.0,27.8782,27.8847,27.8584,27.865,250100.0
2010-01-04 15:00:00,42.31,42.33,42.31,42.33,244600.0,27.8584,27.8716,27.8584,27.8716,244600.0
2010-01-04 15:05:00,42.32,42.32,42.31,42.31,120700.0,27.865,27.865,27.8584,27.8584,120700.0
2010-01-04 15:10:00,42.32,42.32,42.29,42.29,243500.0,27.865,27.865,27.8452,27.8452,243500.0
2010-01-04 15:15:00,42.29,42.31,42.28,42.3,414500.0,27.8452,27.8584,27.8387,27.8518,414500.0
2010-01-04 15:20:00,42.29,42.3,42.29,42.3,67900.0,27.8452,27.8518,27.8452,27.8518,67900.0
2010-01-04 15:25:00,42.29,42.3,42.29,42.29,99000.0,27.8452,27.8518,27.8452,27.8452,99000.0
2010-01-04 15:30:00,42.29,42.31,42.28,42.28,344400.0,27.8452,27.8584,27.8387,27.8387,344400.0
2010-01-04 15:35:00,42.28,42.3,42.28,42.28,335300.0,27.8387,27.8518,27.8387,27.8387,335300.0
2010-01-04 15:40:00,42.28,42.3,42.28,42.29,255900.0,27.8387,27.8518,27.8387,27.8452,255900.0
2010-01-04 15:45:00,42.28,42.34,42.28,42.31,870800.0,27.8387,27.8782,27.8387,27.8584,870800.0
2010-01-04 15:50:00,42.31,42.33,42.31,42.33,321500.0,27.8584,27.8716,27.8584,27.8716,321500.0
2010-01-04 15:55:00,42.33,42.35,42.31,42.35,535600.0,27.8716,27.8847,27.8584,27.8847,535600.0
2010-01-05 09:30:00,42.49,42.59,42.49,42.51,543100.0,27.9769,28.0428,27.9769,27.9901,543100.0
2010-01-05 09:35:00,42.52,42.54,42.43,42.44,488100.0,27.9967,28.0098,27.9374,27.944,488100.0
2010-01-05 09:40:00,42.43,42.44,42.38,42.41,142300.0,27.9374,27.944,27.9045,27.9243,142300.0
2010-01-05 09:45:00,42.4,42.43,42.39,42.43,303500.0,27.9177,27.9374,27.9111,27.9374,303500.0
2010-01-05 09:50:00,42.43,42.44,42.42,42.44,290100.0,27.9374,27.944,27.9308,27.944,290100.0
2010-01-05 09:55:00,42.44,42.47,42.4,42.4,570100.0,27.944,27.9638,27.9177,27.9177,570100.0
2010-01-05 10:00:00,42.36,42.46,42.31,42.45,573200.0,27.8913,27.9572,27.8584,27.9506,573200.0
2010-01-05 10:05:00,42.46,42.47,42.43,42.43,203400.0,27.9572,27.9638,27.9374,27.9374,203400.0
2010-01-05 10:10:00,42.43,42.5,42.42,42.49,84600.0,27.9374,27.9835,27.9308,27.9769,84600.0
2010-01-05 10:15:00,42.5,42.54,42.49,42.54,38200.0,27.9835,28.0098,27.9769,28.0098,38200.0
2010-01-05 10:20:00,42.54,42.57,42.53,42.57,305300.0,28.0098,28.0296,28.0033,28.0296,305300.0
2010-01-05 10:25:00,42.57,42.64,42.56,42.6,195400.0,28.0296,28.0757,28.023,28.0494,195400.0
2010-01-05 10:30:00,42.61,42.63,42.6,42.63,51200.0,28.0559,28.0691,28.0494,28.0691,51200.0
2010-01-05 10:35:00,42.63,42.64,42.62,42.64,301300.0,28.0691,28.0757,28.0625,28.0757,301300.0
2010-01-05 10:40:00,42.64,42.69,42.63,42.68,238200.0,28.0757,28.1086,28.0691,28.102,238200.0
2010-01-05 10:45:00,42.68,42.69,42.63,42.64,246500.0,28.102,28.1086,28.0691,28.0757,246500.0
2010-01-05 10:50:00,42.64,42.65,42.62,42.64,127100.0,28.0757,28.0823,28.0625,28.0757,127100.0
2010-01-05 10:55:00,42.64,42.64,42.63,42.64,79100.0,28.0757,28.0757,28.0691,28.0757,79100.0
2010-01-05 11:00:00,42.64,42.64,42.62,42.64,79300.0,28.0757,28.0757,28.0625,28.0757,79300.0
2010-01-05 11:05:00,42.64,42.65,42.63,42.65,48000.0,28.0757,28.0823,28.0691,28.0823,48000.0
2010-01-05 11:10:00,42.65,42.65,42.61,42.61,153300.0,28.0823,28.0823,28.0559,28.0559,153300.0
2010-01-05 11:15:00,42.62,42.62,42.55,42.56,116200.0,28.0625,28.0625,28.0164,28.023,116200.0
2010-01-05 11:20:00,42.56,42.57,42.55,42.56,45400.0,28.023,28.0296,28.0164,28.023,45400.0
2010-01-05 11:25:00,42.56,42.56,42.53,42.53,103000.0,28.023,28.023,28.0033,28.0033,103000.0
2010-01-05 11:30:00,42.53,42.54,42.49,42.52,118900.0,28.0033,28.0098,27.9769,27.9967,118900.0
2010-01-05 11:35:00,42.52,42.54,42.51,42.53,142800.0,27.9967,28.0098,27.9901,28.0033,142800.0
2010-01-05 11:40:00,42.53,42.55,42.53,42.55,77800.0,28.0033,28.0164,28.0033,28.0164,77800.0
2010-01-05 11:45:00,42.55,42.57,42.54,42.56,105900.0,28.0164,28.0296,28.0098,28.023,105900.0
2010-01-05 11:50:00,42.56,42.57,42.55,42.56,81000.0,28.023,28.0296,28.0164,28.023,81000.0
2010-01-05 11:55:00,42.56,42.58,42.56,42.57,64900.0,28.023,28.0362,28.023,28.0296,64900.0
2010-01-05 12:00:00,42.57,42.59,42.56,42.59,83700.0,28.0296,28.0428,28.023,28.0428,83700.0
2010-01-05 12:05:00,42.59,42.6,42.58,42.6,107900.0,28.0428,28.0494,28.0362,28.0494,107900.0
2010-01-05 12:10:00,42.6,42.61,42.59,42.61,22500.0,28.0494,28.0559,28.0428,28.0559,22500.0
2010-01-05 12:15:00,42.61,42.61,42.59,42.6,30400.0,28.0559,28.0559,28.0428,28.0494,30400.0
2010-01-05 12:20:00,42.6,42.6,42.59,42.6,15100.0,28.0494,28.0494,28.0428,28.0494,15100.0
2010-01-05 12:25:00,42.6,42.6,42.58,42.59,76900.0,28.0494,28.0494,28.0362,28.0428,76900.0
2010-01-05 12:30:00,42.59,42.59,42.58,42.59,25200.0,28.0428,28.0428,28.0362,28.0428,25200.0
2010-01-05 12:35:00,42.59,42.59,42.57,42.58,91900.0,28.0428,28.0428,28.0296,28.0362,91900.0
2010-01-05 12:40:00,42.58,42.59,42.57,42.59,75400.0,28.0362,28.0428,28.0296,28.0428,75400.0
2010-01-05 12:45:00,42.59,42.59,42.57,42.58,92300.0,28.0428,28.0428,28.0296,28.0362,92300.0
2010-01-05 12:50:00,42.58,42.58,42.56,42.57,103800.0,28.0362,28.0362,28.023,28.0296,103800.0
2010-01-05 12:55:00,42.57,42.57,42.56,42.57,12100.0,28.0296,28.0296,28.023,28.0296,12100.0
2010-01-05 13:00:00,42.57,42.58,42.54,42.55,114900.0,28.0296,28.0362,28.0098,28.0164,114900.0
2010-01-05 13:05:00,42.54,42.55,42.52,42.53,122100.0,28.0098,28.0164,27.9967,28.0033,122100.0
2010-01-05 13:10:00,42.52,42.53,42.52,42.52,20900.0,27.9967,28.0033,27.9967,27.9967,20900.0
2010-01-05 13:15:00,42.53,42.54,42.52,42.53,89400.0,28.0033,28.0098,27.9967,28.0033,89400.0
2010-01-05 13:20:00,42.53,42.53,42.45,42.45,109400.0,28.0033,28.0033,27.9506,27.9506,109400.0
2010-01-05 13:25:00,42.45,42.48,42.45,42.48,45400.0,27.9506,27.9703,27.9506,27.9703,45400.0
2010-01-05 13:30:00,42.48,42.48,42.44,42.45,122800.0,27.9703,27.9703,27.944,27.9506,122800.0
2010-01-05 13:35:00,42.44,42.45,42.41,42.42,108600.0,27.944,27.9506,27.9243,27.9308,108600.0
2010-01-05 13:40:00,42.41,42.47,42.41,42.46,231700.0,27.9243,27.9638,27.9243,27.9572,231700.0
2010-01-05 13:45:00,42.45,42.47,42.44,42.47,152100.0,27.9506,27.9638,27.944,27.9638,152100.0
2010-01-05 13:50:00,42.46,42.46,42.41,42.44,114700.0,27.9572,27.9572,27.9243,27.944,114700.0
2010-01-05 13:55:00,42.44,42.45,42.43,42.44,53500.0,27.944,27.9506,27.9374,27.944,53500.0
2010-01-05 14:00:00,42.44,42.46,42.44,42.45,94800.0,27.944,27.9572,27.944,27.9506,94800.0
2010-01-05 14:05:00,42.46,42.46,42.38,42.42,194500.0,27.9572,27.9572,27.9045,27.9308,194500.0
2010-01-05 14:10:00,42.39,42.41,42.37,42.37,292800.0,27.9111,27.9243,27.8979,27.8979,292800.0
2010-01-05 14:15:00,42.37,42.38,42.34,42.35,210100.0,27.8979,27.9045,27.8782,27.8847,210100.0
2010-01-05 14:20:00,42.34,42.35,42.32,42.35,207600.0,27.8782,27.8847,27.865,27.8847,207600.0
2010-01-05 14:25:00,42.35,42.37,42.34,42.37,81900.0,27.8847,27.8979,27.8782,27.8979,81900.0
2010-01-05 14:30:00,42.37,42.39,42.36,42.39,139900.0,27.8979,27.9111,27.8913,27.9111,139900.0
2010-01-05 14:35:00,42.4,42.43,42.38,42.41,131900.0,27.9177,27.9374,27.9045,27.9243,131900.0
2010-01-05 14:40:00,42.41,42.42,42.4,42.42,111800.0,27.9243,27.9308,27.9177,27.9308,111800.0
2010-01-05 14:45:00,42.42,42.45,42.42,42.45,182700.0,27.9308,27.9506,27.9308,27.9506,182700.0
2010-01-05 14:50:00,42.45,42.46,42.44,42.44,236100.0,27.9506,27.9572,27.944,27.944,236100.0
2010-01-05 14:55:00,42.44,42.46,42.44,42.46,330700.0,27.944,27.9572,27.944,27.9572,330700.0
2010-01-05 15:00:00,42.46,42.47,42.45,42.46,201700.0,27.9572,27.9638,27.9506,27.9572,201700.0
2010-01-05 15:05:00,42.46,42.51,42.45,42.49,168000.0,27.9572,27.9901,27.9506,27.9769,168000.0
2010-01-05 15:10:00,42.49,42.49,42.48,42.49,75500.0,27.9769,27.9769,27.9703,27.9769,75500.0
2010-01-05 15:15:00,42.49,42.49,42.48,42.49,109400.0,27.9769,27.9769,27.9703,27.9769,109400.0
2010-01-05 15:20:00,42.48,42.49,42.48,42.49,53300.0,27.9703,27.9769,27.9703,27.9769,53300.0
2010-01-05 15:25:00,42.48,42.5,42.48,42.5,50300.0,27.9703,27.9835,27.9703,27.9835,50300.0
2010-01-05 15:30:00,42.5,42.53,42.49,42.53,119000.0,27.9835,28.0033,27.9769,28.0033,119000.0
2010-01-05 15:35:00,42.53,42.53,42.52,42.53,88800.0,28.0033,28.0033,27.9967,28.0033,88800.0
2010-01-05 15:40:00,42.53,42.56,42.51,42.52,144400.0,28.0033,28.023,27.9901,27.9967,144400.0
2010-01-05 15:45:00,42.52,42.56,42.52,42.54,148300.0,27.9967,28.023,27.9967,28.0098,148300.0
2010-01-05 15:50:00,42.54,42.55,42.51,42.52,159400.0,28.0098,28.0164,27.9901,27.9967,159400.0
2010-01-05 15:55:00,42.52,42.54,42.46,42.53,1134400.0,27.9967,28.0098,27.9572,28.0033,1134400.0
2010-01-06 09:30:00,42.61,42.63,42.58,42.61,204900.0,28.0559,28.0691,28.0362,28.0559,204900.0
2010-01-06 09:35:00,42.61,42.65,42.6,42.61,81000.0,28.0559,28.0823,28.0494,28.0559,81000.0
2010-01-06 09:40:00,42.61,42.63,42.56,42.58,99700.0,28.0559,28.0691,28.023,28.0362,99700.0
2010-01-06 09:45:00,42.59,42.61,42.58,42.6,81300.0,28.0428,28.0559,28.0362,28.0494,81300.0
2010-01-06 09:50:00,42.6,42.63,42.57,42.62,450100.0,28.0494,28.0691,28.0296,28.0625,450100.0
2010-01-06 09:55:00,42.62,42.63,42.61,42.63,108300.0,28.0625,28.0691,28.0559,28.0691,108300.0
2010-01-06 10:00:00,42.62,42.67,42.61,42.67,132000.0,28.0625,28.0954,28.0559,28.0954,132000.0
2010-01-06 10:05:00,42.66,42.72,42.66,42.72,105600.0,28.0889,28.1284,28.0889,28.1284,105600.0
2010-01-06 10:10:00,42.72,42.73,42.68,42.69,175700.0,28.1284,28.135,28.102,28.1086,175700.0
2010-01-06 10:15:00,42.7,42.74,42.69,42.73,79800.0,28.1152,28.1415,28.1086,28.135,79800.0
2010-01-06 10:20:00,42.72,42.73,42.7,42.71,107600.0,28.1284,28.135,28.1152,28.1218,107600.0
2010-01-06 10:25:00,42.72,42.75,42.71,42.73,148200.0,28.1284,28.1481,28.1218,28.135,148200.0
2010-01-06 10:30:00,42.73,42.74,42.69,42.69,105200.0,28.135,28.1415,28.1086,28.1086,105200.0
2010-01-06 10:35:00,42.69,42.69,42.64,42.64,68300.0,28.1086,28.1086,28.0757,28.0757,68300.0
2010-01-06 10:40:00,42.65,42.69,42.64,42.69,25600.0,28.0823,28.1086,28.0757,28.1086,25600.0
2010-01-06 10:45:00,42.69,42.72,42.69,42.72,10700.0,28.1086,28.1284,28.1086,28.1284,10700.0
2010-01-06 10:50:00,42.72,42.74,42.72,42.73,70900.0,28.1284,28.1415,28.1284,28.135,70900.0
2010-01-06 10:55:00,42.73,42.78,42.72,42.78,80100.0,28.135,28.1679,28.1284,28.1679,80100.0
2010-01-06 11:00:00,42.78,42.8,42.77,42.77,92200.0,28.1679,28.181,28.1613,28.1613,92200.0
2010-01-06 11:05:00,42.77,42.78,42.74,42.75,86800.0,28.1613,28.1679,28.1415,28.1481,86800.0
2010-01-06 11:10:00,42.75,42.76,42.74,42.75,13100.0,28.1481,28.1547,28.1415,28.1481,13100.0
2010-01-06 11:15:00,42.75,42.77,42.74,42.76,29700.0,28.1481,28.1613,28.1415,28.1547,29700.0
2010-01-06 11:20:00,42.76,42.78,42.76,42.76,77700.0,28.1547,28.1679,28.1547,28.1547,77700.0
2010-01-06 11:25:00,42.77,42.78,42.76,42.76,85200.0,28.1613,28.1679,28.1547,28.1547,85200.0
2010-01-06 11:30:00,42.76,42.81,42.76,42.81,46900.0,28.1547,28.1876,28.1547,28.1876,46900.0
2010-01-06 11:35:00,42.81,42.84,42.79,42.79,133800.0,28.1876,28.2074,28.1745,28.1745,133800.0
2010-01-06 11:40:00,42.8,42.82,42.79,42.8,72300.0,28.181,28.1942,28.1745,28.181,72300.0
2010-01-06 11:45:00,42.79,42.8,42.78,42.8,56600.0,28.1745,28.181,28.1679,28.181,56600.0
2010-01-06 11:50:00,42.8,42.8,42.75,42.77,32900.0,28.181,28.181,28.1481,28.1613,32900.0
2010-01-06 11:55:00,42.76,42.76,42.73,42.73,35200.0,28.1547,28.1547,28.135,28.135,35200.0
2010-01-06 12:00:00,42.73,42.75,42.72,42.73,28400.0,28.135,28.1481,28.1284,28.135,28400.0
2010-01-06 12:05:00,42.74,42.74,42.71,42.72,83100.0,28.1415,28.1415,28.1218,28.1284,83100.0
2010-01-06 12:10:00,42.73,42.73,42.67,42.68,59800.0,28.135,28.135,28.0954,28.102,59800.0
2010-01-06 12:15:00,42.68,42.69,42.67,42.69,41600.0,28.102,28.1086,28.0954,28.1086,41600.0
2010-01-06 12:20:00,42.68,42.7,42.66,42.68,71500.0,28.102,28.1152,28.0889,28.102,71500.0
2010-01-06 12:25:00,42.69,42.7,42.66,42.67,38700.0,28.1086,28.1152,28.0889,28.0954,38700.0
2010-01-06 12:30:00,42.67,42.7,42.66,42.7,21900.0,28.0954,28.1152,28.0889,28.1152,21900.0
2010-01-06 12:35:00,42.7,42.71,42.69,42.71,22400.0,28.1152,28.1218,28.1086,28.1218,22400.0
2010-01-06 12:40:00,42.71,42.73,42.7,42.73,23800.0,28.1218,28.135,28.1152,28.135,23800.0
2010-01-06 12:45:00,42.73,42.74,42.72,42.73,25200.0,28.135,28.1415,28.1284,28.135,25200.0
2010-01-06 12:50:00,42.73,42.75,42.73,42.74,51600.0,28.135,28.1481,28.135,28.1415,51600.0
2010-01-06 12:55:00,42.74,42.74,42.72,42.74,28800.0,28.1415,28.1415,28.1284,28.1415,28800.0
2010-01-06 13:00:00,42.74,42.76,42.72,42.72,33400.0,28.1415,28.1547,28.1284,28.1284,33400.0
2010-01-06 13:05:00,42.73,42.73,42.7,42.7,21600.0,28.135,28.135,28.1152,28.1152,21600.0
2010-01-06 13:10:00,42.7,42.71,42.69,42.7,24900.0,28.1152,28.1218,28.1086,28.1152,24900.0
2010-01-06 13:15:00,42.71,42.74,42.71,42.72,21500.0,28.1218,28.1415,28.1218,28.1284,21500.0
2010-01-06 13:20:00,42.72,42.75,42.72,42.74,18900.0,28.1284,28.1481,28.1284,28.1415,18900.0
2010-01-06 13:25:00,42.73,42.75,42.73,42.74,19200.0,28.135,28.1481,28.135,28.1415,19200.0
2010-01-06 13:30:00,42.74,42.75,42.72,42.73,20000.0,28.1415,28.1481,28.1284,28.135,20000.0
2010-01-06 13:35:00,42.73,42.74,42.71,42.73,42900.0,28.135,28.1415,28.1218,28.135,42900.0
2010-01-06 13:40:00,42.72,42.74,42.72,42.72,30100.0,28.1284,28.1415,28.1284,28.1284,30100.0
2010-01-06 13:45:00,42.72,42.72,42.71,42.72,19700.0,28.1284,28.1284,28.1218,28.1284,19700.0
2010-01-06 13:50:00,42.72,42.72,42.7,42.72,101500.0,28.1284,28.1284,28.1152,28.1284,101500.0
2010-01-06 13:55:00,42.72,42.72,42.69,42.71,24900.0,28.1284,28.1284,28.1086,28.1218,24900.0
2010-01-06 14:00:00,42.7,42.75,42.7,42.74,75700.0,28.1152,28.1481,28.1152,28.1415,75700.0
2010-01-06 14:05:00,42.73,42.78,42.73,42.77,55900.0,28.135,28.1679,28.135,28.1613,55900.0
2010-01-06 14:10:00,42.78,42.8,42.77,42.77,95300.0,28.1679,28.181,28.1613,28.1613,95300.0
2010-01-06 14:15:00,42.77,42.8,42.76,42.79,37700.0,28.1613,28.181,28.1547,28.1745,37700.0
2010-01-06 14:20:00,42.78,42.79,42.77,42.79,44400.0,28.1679,28.1745,28.1613,28.1745,44400.0
2010-01-06 14:25:00,42.79,42.79,42.76,42.77,75600.0,28.1745,28.1745,28.1547,28.1613,75600.0
2010-01-06 14:30:00,42.77,42.83,42.76,42.81,152800.0,28.1613,28.2008,28.1547,28.1876,152800.0
2010-01-06 14:35:00,42.81,42.83,42.79,42.8,231500.0,28.1876,28.2008,28.1745,28.181,231500.0
2010-01-06 14:40:00,42.81,42.81,42.79,42.8,30100.0,28.1876,28.1876,28.1745,28.181,30100.0
2010-01-06 14:45:00,42.8,42.82,42.78,42.8,83400.0,28.181,28.1942,28.1679,28.181,83400.0
2010-01-06 14:50:00,42.8,42.82,42.79,42.79,54900.0,28.181,28.1942,28.1745,28.1745,54900.0
2010-01-06 14:55:00,42.8,42.83,42.79,42.8,67500.0,28.181,28.2008,28.1745,28.181,67500.0
2010-01-06 15:00:00,42.81,42.81,42.77,42.77,56600.0,28.1876,28.1876,28.1613,28.1613,56600.0
2010-01-06 15:05:00,42.78,42.78,42.75,42.76,34900.0,28.1679,28.1679,28.1481,28.1547,34900.0
2010-01-06 15:10:00,42.77,42.81,42.76,42.8,158800.0,28.1613,28.1876,28.1547,28.181,158800.0
2010-01-06 15:15:00,42.79,42.81,42.78,42.79,67300.0,28.1745,28.1876,28.1679,28.1745,67300.0
2010-01-06 15:20:00,42.78,42.8,42.76,42.79,61600.0,28.1679,28.181,28.1547,28.1745,61600.0
2010-01-06 15:25:00,42.79,42.79,42.76,42.77,36900.0,28.1745,28.1745,28.1547,28.1613,36900.0
2010-01-06 15:30:00,42.77,42.78,42.75,42.78,89200.0,28.1613,28.1679,28.1481,28.1679,89200.0
2010-01-06 15:35:00,42.78,42.81,42.77,42.79,147800.0,28.1679,28.1876,28.1613,28.1745,147800.0
2010-01-06 15:40:00,42.8,42.8,42.77,42.78,42500.0,28.181,28.181,28.1613,28.1679,42500.0
2010-01-06 15:45:00,42.78,42.78,42.74,42.75,88800.0,28.1679,28.1679,28.1415,28.1481,88800.0
2010-01-06 15:50:00,42.75,42.77,42.73,42.77,264300.0,28.1481,28.1613,28.135,28.1613,264300.0
2010-01-06 15:55:00,42.77,42.78,42.72,42.76,445300.0,28.1613,28.1679,28.1284,28.1547,445300.0
2010-01-07 09:30:00,42.41,42.44,42.39,42.42,386300.0,27.9243,27.944,27.9111,27.9308,386300.0
2010-01-07 09:35:00,42.42,42.45,42.4,42.42,208800.0,27.9308,27.9506,27.9177,27.9308,208800.0
2010-01-07 09:40:00,42.43,42.44,42.39,42.41,141500.0,27.9374,27.944,27.9111,27.9243,141500.0
2010-01-07 09:45:00,42.41,42.42,42.32,42.34,70600.0,27.9243,27.9308,27.865,27.8782,70600.0
2010-01-07 09:50:00,42.34,42.35,42.27,42.29,793400.0,27.8782,27.8847,27.8321,27.8452,793400.0
2010-01-07 09:55:00,42.29,42.29,42.19,42.19,299700.0,27.8452,27.8452,27.7794,27.7794,299700.0
2010-01-07 10:00:00,42.21,42.23,42.19,42.22,128600.0,27.7926,27.8057,27.7794,27.7991,128600.0
2010-01-07 10:05:00,42.22,42.25,42.21,42.24,81400.0,27.7991,27.8189,27.7926,27.8123,81400.0
2010-01-07 10:10:00,42.24,42.27,42.24,42.26,44900.0,27.8123,27.8321,27.8123,27.8255,44900.0
2010-01-07 10:15:00,42.25,42.27,42.23,42.24,98900.0,27.8189,27.8321,27.8057,27.8123,98900.0
2010-01-07 10:20:00,42.24,42.27,42.22,42.27,78800.0,27.8123,27.8321,27.7991,27.8321,78800.0
2010-01-07 10:25:00,42.26,42.3,42.26,42.29,111100.0,27.8255,27.8518,27.8255,27.8452,111100.0
2010-01-07 10:30:00,42.28,42.35,42.28,42.35,52100.0,27.8387,27.8847,27.8387,27.8847,52100.0
2010-01-07 10:35:00,42.34,42.37,42.34,42.35,138300.0,27.8782,27.8979,27.8782,27.8847,138300.0
2010-01-07 10:40:00,42.35,42.39,42.34,42.39,110500.0,27.8847,27.9111,27.8782,27.9111,110500.0
2010-01-07 10:45:00,42.39,42.47,42.39,42.47,292700.0,27.9111,27.9638,27.9111,27.9638,292700.0
2010-01-07 10:50:00,42.47,42.48,42.42,42.42,222800.0,27.9638,27.9703,27.9308,27.9308,222800.0
2010-01-07 10:55:00,42.42,42.46,42.42,42.43,135800.0,27.9308,27.9572,27.9308,27.9374,135800.0
2010-01-07 11:00:00,42.43,42.44,42.43,42.44,20800.0,27.9374,27.944,27.9374,27.944,20800.0
2010-01-07 11:05:00,42.43,42.44,42.42,42.42,96400.0,27.9374,27.944,27.9308,27.9308,96400.0
2010-01-07 11:10:00,42.42,42.46,42.42,42.46,28200.0,27.9308,27.9572,27.9308,27.9572,28200.0
2010-01-07 11:15:00,42.46,42.46,42.42,42.43,62300.0,27.9572,27.9572,27.9308,27.9374,62300.0
2010-01-07 11:20:00,42.42,42.44,42.42,42.44,53500.0,27.9308,27.944,27.9308,27.944,53500.0
2010-01-07 11:25:00,42.43,42.45,42.42,42.43,28900.0,27.9374,27.9506,27.9308,27.9374,28900.0
2010-01-07 11:30:00,42.42,42.44,42.41,42.42,56700.0,27.9308,27.944,27.9243,27.9308,56700.0
2010-01-07 11:35:00,42.41,42.41,42.34,42.34,25600.0,27.9243,27.9243,27.8782,27.8782,25600.0
2010-01-07 11:40:00,42.35,42.35,42.33,42.35,33000.0,27.8847,27.8847,27.8716,27.8847,33000.0
2010-01-07 11:45:00,42.34,42.36,42.34,42.36,33600.0,27.8782,27.8913,27.8782,27.8913,33600.0
2010-01-07 11:50:00,42.35,42.36,42.34,42.35,53100.0,27.8847,27.8913,27.8782,27.8847,53100.0
2010-01-07 11:55:00,42.35,42.37,42.35,42.37,36500.0,27.8847,27.8979,27.8847,27.8979,36500.0
2010-01-07 12:00:00,42.37,42.38,42.35,42.37,57000.0,27.8979,27.9045,27.8847,27.8979,57000.0
2010-01-07 12:05:00,42.37,42.38,42.37,42.38,15100.0,27.8979,27.9045,27.8979,27.9045,15100.0
2010-01-07 12:10:00,42.38,42.38,42.37,42.38,52000.0,27.9045,27.9045,27.8979,27.9045,52000.0
2010-01-07 12:15:00,42.38,42.42,42.37,42.42,11800.0,27.9045,27.9308,27.8979,27.9308,11800.0
2010-01-07 12:20:00,42.42,42.44,42.4,42.41,30700.0,27.9308,27.944,27.9177,27.9243,30700.0
2010-01-07 12:25:00,42.41,42.41,42.38,42.41,26400.0,27.9243,27.9243,27.9045,27.9243,26400.0
2010-01-07 12:30:00,42.41,42.43,42.4,42.43,37200.0,27.9243,27.9374,27.9177,27.9374,37200.0
2010-01-07 12:35:00,42.43,42.45,42.4,42.4,56600.0,27.9374,27.9506,27.9177,27.9177,56600.0
2010-01-07 12:40:00,42.41,42.41,42.39,42.41,62400.0,27.9243,27.9243,27.9111,27.9243,62400.0
2010-01-07 12:45:00,42.41,42.43,42.4,42.42,118300.0,27.9243,27.9374,27.9177,27.9308,118300.0
2010-01-07 12:50:00,42.42,42.44,42.41,42.43,87800.0,27.9308,27.944,27.9243,27.9374,87800.0
2010-01-07 12:55:00,42.42,42.43,42.4,42.4,24200.0,27.9308,27.9374,27.9177,27.9177,24200.0
2010-01-07 13:00:00,42.4,42.4,42.38,42.38,27900.0,27.9177,27.9177,27.9045,27.9045,27900.0
2010-01-07 13:05:00,42.38,42.38,42.36,42.37,8900.0,27.9045,27.9045,27.8913,27.8979,8900.0
2010-01-07 13:10:00,42.37,42.38,42.36,42.37,10600.0,27.8979,27.9045,27.8913,27.8979,10600.0
2010-01-07 13:15:00,42.37,42.39,42.37,42.38,32700.0,27.8979,27.9111,27.8979,27.9045,32700.0
2010-01-07 13:20:00,42.38,42.4,42.38,42.4,20300.0,27.9045,27.9177,27.9045,27.9177,20300.0
2010-01-07 13:25:00,42.4,42.42,42.39,42.42,33100.0,27.9177,27.9308,27.9111,27.9308,33100.0
2010-01-07 13:30:00,42.42,42.42,42.4,42.42,32300.0,27.9308,27.9308,27.9177,27.9308,32300.0
2010-01-07 13:35:00,42.42,42.42,42.41,42.42,6100.0,27.9308,27.9308,27.9243,27.9308,6100.0
2010-01-07 13:40:00,42.42,42.42,42.4,42.41,48200.0,27.9308,27.9308,27.9177,27.9243,48200.0
2010-01-07 13:45:00,42.41,42.42,42.4,42.41,36800.0,27.9243,27.9308,27.9177,27.9243,36800.0
2010-01-07 13:50:00,42.42,42.45,42.41,42.43,52200.0,27.9308,27.9506,27.9243,27.9374,52200.0
2010-01-07 13:55:00,42.43,42.44,42.4,42.41,59200.0,27.9374,27.944,27.9177,27.9243,59200.0
2010-01-07 14:00:00,42.41,42.43,42.4,42.4,35400.0,27.9243,27.9374,27.9177,27.9177,35400.0
2010-01-07 14:05:00,42.41,42.44,42.4,42.43,13900.0,27.9243,27.944,27.9177,27.9374,13900.0
2010-01-07 14:10:00,42.44,42.46,42.43,42.44,79800.0,27.944,27.9572,27.9374,27.944,79800.0
2010-01-07 14:15:00,42.45,42.45,42.42,42.43,88400.0,27.9506,27.9506,27.9308,27.9374,88400.0
2010-01-07 14:20:00,42.43,42.46,42.42,42.45,52000.0,27.9374,27.9572,27.9308,27.9506,52000.0
2010-01-07 14:25:00,42.45,42.46,42.44,42.45,28300.0,27.9506,27.9572,27.944,27.9506,28300.0
2010-01-07 14:30:00,42.46,42.48,42.45,42.48,55600.0,27.9572,27.9703,27.9506,27.9703,55600.0
2010-01-07 14:35:00,42.48,42.52,42.48,42.5,50500.0,27.9703,27.9967,27.9703,27.9835,50500.0
2010-01-07 14:40:00,42.5,42.51,42.49,42.5,59600.0,27.9835,27.9901,27.9769,27.9835,59600.0
2010-01-07 14:45:00,42.5,42.53,42.5,42.52,52300.0,27.9835,28.0033,27.9835,27.9967,52300.0
2010-01-07 14:50:00,42.52,42.52,42.49,42.51,43500.0,27.9967,27.9967,27.9769,27.9901,43500.0
2010-01-07 14:55:00,42.5,42.51,42.48,42.5,32500.0,27.9835,27.9901,27.9703,27.9835,32500.0
2010-01-07 15:00:00,42.49,42.49,42.39,42.41,83200.0,27.9769,27.9769,27.9111,27.9243,83200.0
2010-01-07 15:05:00,42.42,42.44,42.41,42.43,121100.0,27.9308,27.944,27.9243,27.9374,121100.0
2010-01-07 15:10:00,42.43,42.46,42.42,42.44,116600.0,27.9374,27.9572,27.9308,27.944,116600.0
2010-01-07 15:15:00,42.43,42.44,42.42,42.44,41200.0,27.9374,27.944,27.9308,27.944,41200.0
2010-01-07 15:20:00,42.44,42.49,42.43,42.48,165600.0,27.944,27.9769,27.9374,27.9703,165600.0
2010-01-07 15:25:00,42.48,42.48,42.45,42.46,110200.0,27.9703,27.9703,27.9506,27.9572,110200.0
2010-01-07 15:30:00,42.47,42.49,42.46,42.49,96700.0,27.9638,27.9769,27.9572,27.9769,96700.0
2010-01-07 15:35:00,42.49,42.49,42.46,42.48,108400.0,27.9769,27.9769,27.9572,27.9703,108400.0
2010-01-07 15:40:00,42.48,42.48,42.46,42.48,175600.0,27.9703,27.9703,27.9572,27.9703,175600.0
2010-01-07 15:45:00,42.48,42.49,42.45,42.46,589400.0,27.9703,27.9769,27.9506,27.9572,589400.0
2010-01-07 15:50:00,42.46,42.48,42.45,42.46,156100.0,27.9572,27.9703,27.9506,27.9572,156100.0
2010-01-07 15:55:00,42.45,42.47,42.44,42.45,204400.0,27.9506,27.9638,27.944,27.9506,204400.0
2010-01-08 09:30:00,42.47,42.53,42.47,42.5,378000.0,27.9638,28.0033,27.9638,27.9835,378000.0
2010-01-08 09:35:00,42.5,42.5,42.37,42.37,191700.0,27.9835,27.9835,27.8979,27.8979,191700.0
2010-01-08 09:40:00,42.38,42.39,42.33,42.38,75100.0,27.9045,27.9111,27.8716,27.9045,75100.0
2010-01-08 09:45:00,42.37,42.42,42.36,42.42,163100.0,27.8979,27.9308,27.8913,27.9308,163100.0
2010-01-08 09:50:00,42.42,42.43,42.39,42.42,224800.0,27.9308,27.9374,27.9111,27.9308,224800.0
2010-01-08 09:55:00,42.41,42.51,42.38,42.49,808400.0,27.9243,27.9901,27.9045,27.9769,808400.0
2010-01-08 10:00:00,42.49,42.54,42.48,42.5,301300.0,27.9769,28.0098,27.9703,27.9835,301300.0
2010-01-08 10:05:00,42.5,42.53,42.5,42.51,184600.0,27.9835,28.0033,27.9835,27.9901,184600.0
2010-01-08 10:10:00,42.5,42.53,42.46,42.48,200900.0,27.9835,28.0033,27.9572,27.9703,200900.0
2010-01-08 10:15:00,42.48,42.5,42.48,42.49,79800.0,27.9703,27.9835,27.9703,27.9769,79800.0
2010-01-08 10:20:00,42.49,42.53,42.48,42.49,92400.0,27.9769,28.0033,27.9703,27.9769,92400.0
2010-01-08 10:25:00,42.5,42.52,42.48,42.5,68300.0,27.9835,27.9967,27.9703,27.9835,68300.0
2010-01-08 10:30:00,42.51,42.53,42.5,42.53,48400.0,27.9901,28.0033,27.9835,28.0033,48400.0
2010-01-08 10:35:00,42.5,42.51,42.47,42.5,69100.0,27.9835,27.9901,27.9638,27.9835,69100.0
2010-01-08 10:40:00,42.51,42.53,42.45,42.46,79500.0,27.9901,28.0033,27.9506,27.9572,79500.0
2010-01-08 10:45:00,42.47,42.47,42.44,42.47,28000.0,27.9638,27.9638,27.944,27.9638,28000.0
2010-01-08 10:50:00,42.48,42.5,42.47,42.48,37200.0,27.9703,27.9835,27.9638,27.9703,37200.0
2010-01-08 10:55:00,42.49,42.53,42.48,42.53,77100.0,27.9769,28.0033,27.9703,28.0033,77100.0
2010-01-08 11:00:00,42.53,42.53,42.5,42.51,49100.0,28.0033,28.0033,27.9835,27.9901,49100.0
2010-01-08 11:05:00,42.51,42.54,42.5,42.52,88900.0,27.9901,28.0098,27.9835,27.9967,88900.0
2010-01-08 11:10:00,42.52,42.55,42.51,42.53,29600.0,27.9967,28.0164,27.9901,28.0033,29600.0
2010-01-08 11:15:00,42.53,42.57,42.53,42.56,43600.0,28.0033,28.0296,28.0033,28.023,43600.0
2010-01-08 11:20:00,42.56,42.57,42.55,42.55,126500.0,28.023,28.0296,28.0164,28.0164,126500.0
2010-01-08 11:25:00,42.55,42.57,42.53,42.55,92800.0,28.0164,28.0296,28.0033,28.0164,92800.0
2010-01-08 11:30:00,42.56,42.56,42.54,42.54,41300.0,28.023,28.023,28.0098,28.0098,41300.0
2010-01-08 11:35:00,42.54,42.55,42.49,42.5,61100.0,28.0098,28.0164,27.9769,27.9835,61100.0
2010-01-08 11:40:00,42.51,42.53,42.51,42.52,67000.0,27.9901,28.0033,27.9901,27.9967,67000.0
2010-01-08 11:45:00,42.51,42.56,42.51,42.56,26200.0,27.9901,28.023,27.9901,28.023,26200.0
2010-01-08 11:50:00,42.55,42.56,42.54,42.56,42400.0,28.0164,28.023,28.0098,28.023,42400.0
2010-01-08 11:55:00,42.56,42.57,42.54,42.57,34000.0,28.023,28.0296,28.0098,28.0296,34000.0
2010-01-08 12:00:00,42.56,42.58,42.56,42.57,51500.0,28.023,28.0362,28.023,28.0296,51500.0
2010-01-08 12:05:00,42.56,42.57,42.56,42.57,20200.0,28.023,28.0296,28.023,28.0296,20200.0
2010-01-08 12:10:00,42.57,42.58,42.56,42.58,13800.0,28.0296,28.0362,28.023,28.0362,13800.0
2010-01-08 12:15:00,42.58,42.58,42.56,42.56,29700.0,28.0362,28.0362,28.023,28.023,29700.0
2010-01-08 12:20:00,42.57,42.58,42.56,42.56,35000.0,28.0296,28.0362,28.023,28.023,35000.0
2010-01-08 12:25:00,42.57,42.58,42.56,42.58,15600.0,28.0296,28.0362,28.023,28.0362,15600.0
2010-01-08 12:30:00,42.58,42.58,42.56,42.58,46300.0,28.0362,28.0362,28.023,28.0362,46300.0
2010-01-08 12:35:00,42.58,42.59,42.57,42.59,53300.0,28.0362,28.0428,28.0296,28.0428,53300.0
2010-01-08 12:40:00,42.59,42.63,42.59,42.63,49800.0,28.0428,28.0691,28.0428,28.0691,49800.0
2010-01-08 12:45:00,42.62,42.63,42.59,42.59,47500.0,28.0625,28.0691,28.0428,28.0428,47500.0
2010-01-08 12:50:00,42.6,42.6,42.58,42.58,12200.0,28.0494,28.0494,28.0362,28.0362,12200.0
2010-01-08 12:55:00,42.58,42.6,42.58,42.58,48700.0,28.0362,28.0494,28.0362,28.0362,48700.0
2010-01-08 13:00:00,42.58,42.59,42.57,42.59,71400.0,28.0362,28.0428,28.0296,28.0428,71400.0
2010-01-08 13:05:00,42.58,42.62,42.58,42.6,132500.0,28.0362,28.0625,28.0362,28.0494,132500.0
2010-01-08 13:10:00,42.6,42.64,42.6,42.64,128200.0,28.0494,28.0757,28.0494,28.0757,128200.0
2010-01-08 13:15:00,42.63,42.65,42.6,42.62,198600.0,28.0691,28.0823,28.0494,28.0625,198600.0
2010-01-08 13:20:00,42.62,42.64,42.61,42.64,365700.0,28.0625,28.0757,28.0559,28.0757,365700.0
2010-01-08 13:25:00,42.64,42.66,42.63,42.64,67400.0,28.0757,28.0889,28.0691,28.0757,67400.0
2010-01-08 13:30:00,42.64,42.7,42.63,42.69,68900.0,28.0757,28.1152,28.0691,28.1086,68900.0
2010-01-08 13:35:00,42.68,42.7,42.67,42.68,43200.0,28.102,28.1152,28.0954,28.102,43200.0
2010-01-08 13:40:00,42.68,42.69,42.65,42.65,26900.0,28.102,28.1086,28.0823,28.0823,26900.0
2010-01-08 13:45:00,42.65,42.66,42.64,42.64,15000.0,28.0823,28.0889,28.0757,28.0757,15000.0
2010-01-08 13:50:00,42.65,42.65,42.61,42.63,32000.0,28.0823,28.0823,28.0559,28.0691,32000.0
2010-01-08 13:55:00,42.63,42.63,42.61,42.61,58000.0,28.0691,28.0691,28.0559,28.0559,58000.0
2010-01-08 14:00:00,42.61,42.63,42.58,42.58,53100.0,28.0559,28.0691,28.0362,28.0362,53100.0
2010-01-08 14:05:00,42.59,42.6,42.58,42.6,21000.0,28.0428,28.0494,28.0362,28.0494,21000.0
2010-01-08 14:10:00,42.6,42.61,42.59,42.61,22300.0,28.0494,28.0559,28.0428,28.0559,22300.0
2010-01-08 14:15:00,42.62,42.63,42.6,42.6,69700.0,28.0625,28.0691,28.0494,28.0494,69700.0
2010-01-08 14:20:00,42.61,42.63,42.6,42.62,23100.0,28.0559,28.0691,28.0494,28.0625,23100.0
2010-01-08 14:25:00,42.62,42.63,42.6,42.63,27300.0,28.0625,28.0691,28.0494,28.0691,27300.0
2010-01-08 14:30:00,42.63,42.63,42.61,42.63,85000.0,28.0691,28.0691,28.0559,28.0691,85000.0
2010-01-08 14:35:00,42.62,42.63,42.62,42.63,28400.0,28.0625,28.0691,28.0625,28.0691,28400.0
2010-01-08 14:40:00,42.63,42.65,42.62,42.64,46600.0,28.0691,28.0823,28.0625,28.0757,46600.0
2010-01-08 14:45:00,42.63,42.65,42.63,42.63,175700.0,28.0691,28.0823,28.0691,28.0691,175700.0
2010-01-08 14:50:00,42.63,42.65,42.63,42.65,61300.0,28.0691,28.0823,28.0691,28.0823,61300.0
2010-01-08 14:55:00,42.65,42.65,42.63,42.64,88300.0,28.0823,28.0823,28.0691,28.0757,88300.0
2010-01-08 15:00:00,42.63,42.64,42.62,42.64,23200.0,28.0691,28.0757,28.0625,28.0757,23200.0
2010-01-08 15:05:00,42.63,42.66,42.63,42.66,35900.0,28.0691,28.0889,28.0691,28.0889,35900.0
2010-01-08 15:10:00,42.65,42.67,42.65,42.67,83800.0,28.0823,28.0954,28.0823,28.0954,83800.0
2010-01-08 15:15:00,42.67,42.67,42.65,42.66,30200.0,28.0954,28.0954,28.0823,28.0889,30200.0
2010-01-08 15:20:00,42.65,42.68,42.65,42.66,66800.0,28.0823,28.102,28.0823,28.0889,66800.0
2010-01-08 15:25:00,42.67,42.68,42.66,42.67,50900.0,28.0954,28.102,28.0889,28.0954,50900.0
2010-01-08 15:30:00,42.67,42.67,42.65,42.66,39800.0,28.0954,28.0954,28.0823,28.0889,39800.0
2010-01-08 15:35:00,42.66,42.71,42.65,42.71,77600.0,28.0889,28.1218,28.0823,28.1218,77600.0
2010-01-08 15:40:00,42.71,42.74,42.69,42.74,52800.0,28.1218,28.1415,28.1086,28.1415,52800.0
2010-01-08 15:45:00,42.73,42.74,42.67,42.69,292900.0,28.135,28.1415,28.0954,28.1086,292900.0
2010-01-08 15:50:00,42.68,42.7,42.67,42.67,274100.0,28.102,28.1152,28.0954,28.0954,274100.0
2010-01-08 15:55:00,42.68,42.69,42.65,42.69,231200.0,28.102,28.1086,28.0823,28.1086,231200.0
2010-01-11 09:30:00,42.97,42.97,42.86,42.87,412600.0,28.293,28.293,28.2205,28.2271,412600.0
2010-01-11 09:35:00,42.88,42.9,42.79,42.83,258400.0,28.2337,28.2469,28.1745,28.2008,258400.0
2010-01-11 09:40:00,42.82,42.82,42.76,42.81,61400.0,28.1942,28.1942,28.1547,28.1876,61400.0
2010-01-11 09:45:00,42.8,42.84,42.8,42.84,140500.0,28.181,28.2074,28.181,28.2074,140500.0
2010-01-11 09:50:00,42.83,42.84,42.78,42.79,103700.0,28.2008,28.2074,28.1679,28.1745,103700.0
2010-01-11 09:55:00,42.79,42.79,42.71,42.71,112200.0,28.1745,28.1745,28.1218,28.1218,112200.0
2010-01-11 10:00:00,42.72,42.74,42.71,42.73,65900.0,28.1284,28.1415,28.1218,28.135,65900.0
2010-01-11 10:05:00,42.72,42.72,42.62,42.63,83100.0,28.1284,28.1284,28.0625,28.0691,83100.0
2010-01-11 10:10:00,42.63,42.63,42.61,42.61,47400.0,28.0691,28.0691,28.0559,28.0559,47400.0
2010-01-11 10:15:00,42.6,42.67,42.59,42.67,64300.0,28.0494,28.0954,28.0428,28.0954,64300.0
2010-01-11 10:20:00,42.67,42.68,42.64,42.68,75100.0,28.0954,28.102,28.0757,28.102,75100.0
2010-01-11 10:25:00,42.68,42.71,42.68,42.71,83500.0,28.102,28.1218,28.102,28.1218,83500.0
2010-01-11 10:30:00,42.71,42.73,42.69,42.7,78200.0,28.1218,28.135,28.1086,28.1152,78200.0
2010-01-11 10:35:00,42.7,42.71,42.68,42.69,78000.0,28.1152,28.1218,28.102,28.1086,78000.0
2010-01-11 10:40:00,42.69,42.71,42.68,42.71,47600.0,28.1086,28.1218,28.102,28.1218,47600.0
2010-01-11 10:45:00,42.7,42.71,42.68,42.7,83800.0,28.1152,28.1218,28.102,28.1152,83800.0
2010-01-11 10:50:00,42.7,42.71,42.69,42.69,61200.0,28.1152,28.1218,28.1086,28.1086,61200.0
2010-01-11 10:55:00,42.68,42.7,42.67,42.68,86000.0,28.102,28.1152,28.0954,28.102,86000.0
2010-01-11 11:00:00,42.68,42.68,42.65,42.67,34500.0,28.102,28.102,28.0823,28.0954,34500.0
2010-01-11 11:05:00,42.66,42.67,42.6,42.61,46600.0,28.0889,28.0954,28.0494,28.0559,46600.0
2010-01-11 11:10:00,42.6,42.61,42.54,42.55,58600.0,28.0494,28.0559,28.0098,28.0164,58600.0
2010-01-11 11:15:00,42.55,42.58,42.54,42.56,34900.0,28.0164,28.0362,28.0098,28.023,34900.0
2010-01-11 11:20:00,42.57,42.57,42.55,42.56,126500.0,28.0296,28.0296,28.0164,28.023,126500.0
2010-01-11 11:25:00,42.56,42.57,42.54,42.54,41200.0,28.023,28.0296,28.0098,28.0098,41200.0
2010-01-11 11:30:00,42.55,42.57,42.55,42.57,17200.0,28.0164,28.0296,28.0164,28.0296,17200.0
2010-01-11 11:35:00,42.57,42.62,42.56,42.61,38700.0,28.0296,28.0625,28.023,28.0559,38700.0
2010-01-11 11:40:00,42.62,42.62,42.58,42.6,26500.0,28.0625,28.0625,28.0362,28.0494,26500.0
2010-01-11 11:45:00,42.6,42.6,42.58,42.6,22400.0,28.0494,28.0494,28.0362,28.0494,22400.0
2010-01-11 11:50:00,42.6,42.62,42.59,42.61,40300.0,28.0494,28.0625,28.0428,28.0559,40300.0
2010-01-11 11:55:00,42.62,42.66,42.61,42.66,23400.0,28.0625,28.0889,28.0559,28.0889,23400.0
2010-01-11 12:00:00,42.66,42.67,42.65,42.65,26900.0,28.0889,28.0954,28.0823,28.0823,26900.0
2010-01-11 12:05:00,42.65,42.65,42.63,42.64,15700.0,28.0823,28.0823,28.0691,28.0757,15700.0
2010-01-11 12:10:00,42.65,42.65,42.64,42.64,9100.0,28.0823,28.0823,28.0757,28.0757,9100.0
2010-01-11 12:15:00,42.65,42.65,42.62,42.63,27900.0,28.0823,28.0823,28.0625,28.0691,27900.0
2010-01-11 12:20:00,42.64,42.64,42.62,42.64,60500.0,28.0757,28.0757,28.0625,28.0757,60500.0
2010-01-11 12:25:00,42.63,42.65,42.61,42.64,207200.0,28.0691,28.0823,28.0559,28.0757,207200.0
2010-01-11 12:30:00,42.64,42.65,42.6,42.61,122500.0,28.0757,28.0823,28.0494,28.0559,122500.0
2010-01-11 12:35:00,42.6,42.61,42.59,42.6,8400.0,28.0494,28.0559,28.0428,28.0494,8400.0
2010-01-11 12:40:00,42.6,42.6,42.57,42.57,29500.0,28.0494,28.0494,28.0296,28.0296,29500.0
2010-01-11 12:45:00,42.57,42.57,42.51,42.51,49100.0,28.0296,28.0296,27.9901,27.9901,49100.0
2010-01-11 12:50:00,42.52,42.52,42.49,42.52,102200.0,27.9967,27.9967,27.9769,27.9967,102200.0
2010-01-11 12:55:00,42.52,42.54,42.51,42.54,29900.0,27.9967,28.0098,27.9901,28.0098,29900.0
2010-01-11 13:00:00,42.53,42.53,42.51,42.53,24100.0,28.0033,28.0033,27.9901,28.0033,24100.0
2010-01-11 13:05:00,42.53,42.55,42.52,42.55,34900.0,28.0033,28.0164,27.9967,28.0164,34900.0
2010-01-11 13:10:00,42.55,42.56,42.55,42.56,23700.0,28.0164,28.023,28.0164,28.023,23700.0
2010-01-11 13:15:00,42.56,42.57,42.54,42.56,34300.0,28.023,28.0296,28.0098,28.023,34300.0
2010-01-11 13:20:00,42.56,42.57,42.55,42.56,35700.0,28.023,28.0296,28.0164,28.023,35700.0
2010-01-11 13:25:00,42.56,42.57,42.54,42.56,31900.0,28.023,28.0296,28.0098,28.023,31900.0
2010-01-11 13:30:00,42.56,42.56,42.55,42.55,21400.0,28.023,28.023,28.0164,28.0164,21400.0
2010-01-11 13:35:00,42.56,42.57,42.55,42.57,33800.0,28.023,28.0296,28.0164,28.0296,33800.0
2010-01-11 13:40:00,42.56,42.57,42.56,42.57,26500.0,28.023,28.0296,28.023,28.0296,26500.0
2010-01-11 13:45:00,42.57,42.58,42.55,42.56,86100.0,28.0296,28.0362,28.0164,28.023,86100.0
2010-01-11 13:50:00,42.56,42.57,42.56,42.56,23700.0,28.023,28.0296,28.023,28.023,23700.0
2010-01-11 13:55:00,42.55,42.56,42.55,42.56,51600.0,28.0164,28.023,28.0164,28.023,51600.0
2010-01-11 14:00:00,42.56,42.56,42.55,42.56,10300.0,28.023,28.023,28.0164,28.023,10300.0
2010-01-11 14:05:00,42.56,42.56,42.53,42.56,33200.0,28.023,28.023,28.0033,28.023,33200.0
2010-01-11 14:10:00,42.56,42.58,42.55,42.58,31100.0,28.023,28.0362,28.0164,28.0362,31100.0
2010-01-11 14:15:00,42.58,42.61,42.58,42.59,24900.0,28.0362,28.0559,28.0362,28.0428,24900.0
2010-01-11 14:20:00,42.59,42.62,42.58,42.62,32000.0,28.0428,28.0625,28.0362,28.0625,32000.0
2010-01-11 14:25:00,42.62,42.62,42.58,42.58,34100.0,28.0625,28.0625,28.0362,28.0362,34100.0
2010-01-11 14:30:00,42.59,42.6,42.56,42.58,66200.0,28.0428,28.0494,28.023,28.0362,66200.0
2010-01-11 14:35:00,42.58,42.59,42.57,42.59,15200.0,28.0362,28.0428,28.0296,28.0428,15200.0
2010-01-11 14:40:00,42.58,42.59,42.58,42.59,16900.0,28.0362,28.0428,28.0362,28.0428,16900.0
2010-01-11 14:45:00,42.59,42.62,42.59,42.6,257900.0,28.0428,28.0625,28.0428,28.0494,257900.0
2010-01-11 14:50:00,42.61,42.63,42.6,42.62,57600.0,28.0559,28.0691,28.0494,28.0625,57600.0
2010-01-11 14:55:00,42.62,42.63,42.61,42.62,53600.0,28.0625,28.0691,28.0559,28.0625,53600.0
2010-01-11 15:00:00,42.62,42.69,42.61,42.67,112900.0,28.0625,28.1086,28.0559,28.0954,112900.0
2010-01-11 15:05:00,42.66,42.68,42.64,42.66,198700.0,28.0889,28.102,28.0757,28.0889,198700.0
2010-01-11 15:10:00,42.67,42.67,42.63,42.64,114000.0,28.0954,28.0954,28.0691,28.0757,114000.0
2010-01-11 15:15:00,42.64,42.71,42.63,42.71,30400.0,28.0757,28.1218,28.0691,28.1218,30400.0
2010-01-11 15:20:00,42.71,42.72,42.67,42.69,92300.0,28.1218,28.1284,28.0954,28.1086,92300.0
2010-01-11 15:25:00,42.68,42.73,42.67,42.71,54400.0,28.102,28.135,28.0954,28.1218,54400.0
2010-01-11 15:30:00,42.71,42.73,42.71,42.72,22600.0,28.1218,28.135,28.1218,28.1284,22600.0
2010-01-11 15:35:00,42.73,42.76,42.72,42.74,136900.0,28.135,28.1547,28.1284,28.1415,136900.0
2010-01-11 15:40:00,42.75,42.75,42.73,42.73,92000.0,28.1481,28.1481,28.135,28.135,92000.0
2010-01-11 15:45:00,42.74,42.74,42.69,42.7,74900.0,28.1415,28.1415,28.1086,28.1152,74900.0
2010-01-11 15:50:00,42.69,42.77,42.69,42.76,2120100.0,28.1086,28.1613,28.1086,28.1547,2120100.0
2010-01-11 15:55:00,42.77,42.77,42.74,42.74,578900.0,28.1613,28.1613,28.1415,28.1415,578900.0
2010-01-12 09:30:00,42.29,42.29,42.2,42.2,313500.0,27.8452,27.8452,27.786,27.786,313500.0
2010-01-12 09:35:00,42.19,42.23,42.18,42.22,74800.0,27.7794,27.8057,27.7728,27.7991,74800.0
2010-01-12 09:40:00,42.22,42.22,42.13,42.13,91400.0,27.7991,27.7991,27.7399,27.7399,91400.0
2010-01-12 09:45:00,42.12,42.17,42.08,42.16,149100.0,27.7333,27.7662,27.707,27.7596,149100.0
2010-01-12 09:50:00,42.16,42.22,42.16,42.21,200400.0,27.7596,27.7991,27.7596,27.7926,200400.0
2010-01-12 09:55:00,42.21,42.25,42.21,42.25,114100.0,27.7926,27.8189,27.7926,27.8189,114100.0
2010-01-12 10:00:00,42.25,42.29,42.23,42.24,253500.0,27.8189,27.8452,27.8057,27.8123,253500.0
2010-01-12 10:05:00,42.25,42.26,42.24,42.24,86300.0,27.8189,27.8255,27.8123,27.8123,86300.0
2010-01-12 10:10:00,42.24,42.29,42.24,42.24,46100.0,27.8123,27.8452,27.8123,27.8123,46100.0
2010-01-12 10:15:00,42.24,42.24,42.19,42.23,25100.0,27.8123,27.8123,27.7794,27.8057,25100.0
2010-01-12 10:20:00,42.22,42.23,42.18,42.23,43800.0,27.7991,27.8057,27.7728,27.8057,43800.0
2010-01-12 10:25:00,42.24,42.29,42.23,42.27,29700.0,27.8123,27.8452,27.8057,27.8321,29700.0
2010-01-12 10:30:00,42.27,42.3,42.26,42.28,53300.0,27.8321,27.8518,27.8255,27.8387,53300.0
2010-01-12 10:35:00,42.28,42.3,42.26,42.27,44700.0,27.8387,27.8518,27.8255,27.8321,44700.0
2010-01-12 10:40:00,42.26,42.29,42.26,42.28,50800.0,27.8255,27.8452,27.8255,27.8387,50800.0
2010-01-12 10:45:00,42.27,42.3,42.27,42.28,103800.0,27.8321,27.8518,27.8321,27.8387,103800.0
2010-01-12 10:50:00,42.3,42.31,42.29,42.29,20400.0,27.8518,27.8584,27.8452,27.8452,20400.0
2010-01-12 10:55:00,42.29,42.33,42.29,42.32,61300.0,27.8452,27.8716,27.8452,27.865,61300.0
2010-01-12 11:00:00,42.31,42.32,42.28,42.28,57100.0,27.8584,27.865,27.8387,27.8387,57100.0
2010-01-12 11:05:00,42.27,42.29,42.25,42.26,44100.0,27.8321,27.8452,27.8189,27.8255,44100.0
2010-01-12 11:10:00,42.26,42.27,42.22,42.24,25800.0,27.8255,27.8321,27.7991,27.8123,25800.0
2010-01-12 11:15:00,42.24,42.26,42.23,42.26,17800.0,27.8123,27.8255,27.8057,27.8255,17800.0
2010-01-12 11:20:00,42.26,42.27,42.26,42.27,19100.0,27.8255,27.8321,27.8255,27.8321,19100.0
2010-01-12 11:25:00,42.27,42.29,42.26,42.27,35300.0,27.8321,27.8452,27.8255,27.8321,35300.0
2010-01-12 11:30:00,42.28,42.28,42.25,42.25,76000.0,27.8387,27.8387,27.8189,27.8189,76000.0
2010-01-12 11:35:00,42.26,42.26,42.22,42.22,63100.0,27.8255,27.8255,27.7991,27.7991,63100.0
2010-01-12 11:40:00,42.23,42.25,42.22,42.24,16500.0,27.8057,27.8189,27.7991,27.8123,16500.0
2010-01-12 11:45:00,42.25,42.25,42.2,42.23,32400.0,27.8189,27.8189,27.786,27.8057,32400.0
2010-01-12 11:50:00,42.22,42.23,42.18,42.19,84800.0,27.7991,27.8057,27.7728,27.7794,84800.0
2010-01-12 11:55:00,42.18,42.2,42.18,42.2,31100.0,27.7728,27.786,27.7728,27.786,31100.0
2010-01-12 12:00:00,42.2,42.2,42.15,42.16,48300.0,27.786,27.786,27.7531,27.7596,48300.0
2010-01-12 12:05:00,42.17,42.19,42.16,42.18,76400.0,27.7662,27.7794,27.7596,27.7728,76400.0
2010-01-12 12:10:00,42.18,42.18,42.16,42.17,86000.0,27.7728,27.7728,27.7596,27.7662,86000.0
2010-01-12 12:15:00,42.16,42.16,42.13,42.13,92700.0,27.7596,27.7596,27.7399,27.7399,92700.0
2010-01-12 12:20:00,42.12,42.13,42.03,42.04,58300.0,27.7333,27.7399,27.674,27.6806,58300.0
2010-01-12 12:25:00,42.04,42.05,42.0,42.01,63000.0,27.6806,27.6872,27.6543,27.6609,63000.0
2010-01-12 12:30:00,42.01,42.01,41.96,41.97,79500.0,27.6609,27.6609,27.628,27.6345,79500.0
2010-01-12 12:35:00,41.97,42.04,41.97,42.03,189700.0,27.6345,27.6806,27.6345,27.674,189700.0
2010-01-12 12:40:00,42.04,42.05,42.03,42.04,28700.0,27.6806,27.6872,27.674,27.6806,28700.0
2010-01-12 12:45:00,42.04,42.05,42.01,42.02,163200.0,27.6806,27.6872,27.6609,27.6675,163200.0
2010-01-12 12:50:00,42.02,42.02,41.95,41.97,56400.0,27.6675,27.6675,27.6214,27.6345,56400.0
2010-01-12 12:55:00,41.97,41.97,41.92,41.94,87900.0,27.6345,27.6345,27.6016,27.6148,87900.0
2010-01-12 13:00:00,41.94,41.97,41.91,41.97,126100.0,27.6148,27.6345,27.595,27.6345,126100.0
2010-01-12 13:05:00,41.96,41.96,41.92,41.93,26200.0,27.628,27.628,27.6016,27.6082,26200.0
2010-01-12 13:10:00,41.92,41.94,41.9,41.93,157400.0,27.6016,27.6148,27.5884,27.6082,157400.0
2010-01-12 13:15:00,41.92,41.93,41.89,41.89,82000.0,27.6016,27.6082,27.5819,27.5819,82000.0
2010-01-12 13:20:00,41.9,41.9,41.85,41.88,56500.0,27.5884,27.5884,27.5555,27.5753,56500.0
2010-01-12 13:25:00,41.89,41.92,41.88,41.91,77700.0,27.5819,27.6016,27.5753,27.595,77700.0
2010-01-12 13:30:00,41.92,41.95,41.91,41.95,66400.0,27.6016,27.6214,27.595,27.6214,66400.0
2010-01-12 13:35:00,41.95,41.97,41.94,41.96,51900.0,27.6214,27.6345,27.6148,27.628,51900.0
2010-01-12 13:40:00,41.97,41.98,41.92,41.92,106800.0,27.6345,27.6411,27.6016,27.6016,106800.0
2010-01-12 13:45:00,41.93,41.95,41.92,41.94,44800.0,27.6082,27.6214,27.6016,27.6148,44800.0
2010-01-12 13:50:00,41.95,41.97,41.93,41.96,30600.0,27.6214,27.6345,27.6082,27.628,30600.0
2010-01-12 13:55:00,41.97,42.02,41.97,42.02,19400.0,27.6345,27.6675,27.6345,27.6675,19400.0
2010-01-12 14:00:00,42.01,42.02,41.98,42.0,68000.0,27.6609,27.6675,27.6411,27.6543,68000.0
2010-01-12 14:05:00,42.01,42.03,42.0,42.03,11500.0,27.6609,27.674,27.6543,27.674,11500.0
2010-01-12 14:10:00,42.02,42.03,41.98,41.98,68400.0,27.6675,27.674,27.6411,27.6411,68400.0
2010-01-12 14:15:00,41.98,41.98,41.96,41.97,60600.0,27.6411,27.6411,27.628,27.6345,60600.0
2010-01-12 14:20:00,41.97,41.97,41.96,41.97,19200.0,27.6345,27.6345,27.628,27.6345,19200.0
2010-01-12 14:25:00,41.97,42.0,41.96,42.0,18800.0,27.6345,27.6543,27.628,27.6543,18800.0
2010-01-12 14:30:00,42.0,42.03,42.0,42.03,51700.0,27.6543,27.674,27.6543,27.674,51700.0
2010-01-12 14:35:00,42.03,42.04,42.02,42.03,18700.0,27.674,27.6806,27.6675,27.674,18700.0
2010-01-12 14:40:00,42.03,42.03,41.95,41.95,93300.0,27.674,27.674,27.6214,27.6214,93300.0
2010-01-12 14:45:00,41.95,42.02,41.95,42.02,29500.0,27.6214,27.6675,27.6214,27.6675,29500.0
2010-01-12 14:50:00,42.03,42.06,42.03,42.05,93500.0,27.674,27.6938,27.674,27.6872,93500.0
2010-01-12 14:55:00,42.04,42.13,42.04,42.11,130500.0,27.6806,27.7399,27.6806,27.7267,130500.0
2010-01-12 15:00:00,42.12,42.13,42.05,42.06,1104900.0,27.7333,27.7399,27.6872,27.6938,1104900.0
2010-01-12 15:05:00,42.06,42.1,42.06,42.1,62300.0,27.6938,27.7201,27.6938,27.7201,62300.0
2010-01-12 15:10:00,42.1,42.11,42.09,42.1,216800.0,27.7201,27.7267,27.7136,27.7201,216800.0
2010-01-12 15:15:00,42.09,42.09,42.04,42.06,121200.0,27.7136,27.7136,27.6806,27.6938,121200.0
2010-01-12 15:20:00,42.06,42.08,42.05,42.06,45700.0,27.6938,27.707,27.6872,27.6938,45700.0
2010-01-12 15:25:00,42.07,42.11,42.06,42.11,133000.0,27.7004,27.7267,27.6938,27.7267,133000.0
2010-01-12 15:30:00,42.11,42.12,42.06,42.06,204000.0,27.7267,27.7333,27.6938,27.6938,204000.0
2010-01-12 15:35:00,42.06,42.1,42.0,42.01,111600.0,27.6938,27.7201,27.6543,27.6609,111600.0
2010-01-12 15:40:00,42.0,42.05,42.0,42.03,61900.0,27.6543,27.6872,27.6543,27.674,61900.0
2010-01-12 15:45:00,42.04,42.08,42.03,42.06,134400.0,27.6806,27.707,27.674,27.6938,134400.0
2010-01-12 15:50:00,42.07,42.13,42.06,42.12,2124200.0,27.7004,27.7399,27.6938,27.7333,2124200.0
2010-01-12 15:55:00,42.12,42.14,42.1,42.11,949000.0,27.7333,27.7465,27.7201,27.7267,949000.0
2010-01-13 09:30:00,42.27,42.35,42.22,42.29,231200.0,27.8321,27.8847,27.7991,27.8452,231200.0
2010-01-13 09:35:00,42.29,42.29,42.19,42.19,93100.0,27.8452,27.8452,27.7794,27.7794,93100.0
2010-01-13 09:40:00,42.18,42.22,42.18,42.22,34800.0,27.7728,27.7991,27.7728,27.7991,34800.0
2010-01-13 09:45:00,42.22,42.25,42.19,42.19,53400.0,27.7991,27.8189,27.7794,27.7794,53400.0
2010-01-13 09:50:00,42.18,42.25,42.18,42.21,83100.0,27.7728,27.8189,27.7728,27.7926,83100.0
2010-01-13 09:55:00,42.22,42.22,42.16,42.16,95200.0,27.7991,27.7991,27.7596,27.7596,95200.0
2010-01-13 10:00:00,42.16,42.18,42.13,42.14,44400.0,27.7596,27.7728,27.7399,27.7465,44400.0
2010-01-13 10:05:00,42.15,42.15,42.04,42.05,79000.0,27.7531,27.7531,27.6806,27.6872,79000.0
2010-01-13 10:10:00,42.04,42.04,41.97,42.0,115300.0,27.6806,27.6806,27.6345,27.6543,115300.0
2010-01-13 10:15:00,42.01,42.01,41.9,41.92,188200.0,27.6609,27.6609,27.5884,27.6016,188200.0
2010-01-13 10:20:00,41.92,41.92,41.87,41.9,83400.0,27.6016,27.6016,27.5687,27.5884,83400.0
2010-01-13 10:25:00,41.9,41.93,41.87,41.93,54500.0,27.5884,27.6082,27.5687,27.6082,54500.0
2010-01-13 10:30:00,41.92,41.94,41.86,41.94,72200.0,27.6016,27.6148,27.5621,27.6148,72200.0
2010-01-13 10:35:00,41.93,41.95,41.92,41.95,41200.0,27.6082,27.6214,27.6016,27.6214,41200.0
2010-01-13 10:40:00,41.95,41.97,41.94,41.95,18900.0,27.6214,27.6345,27.6148,27.6214,18900.0
2010-01-13 10:45:00,41.95,41.98,41.95,41.95,28900.0,27.6214,27.6411,27.6214,27.6214,28900.0
2010-01-13 10:50:00,41.96,41.99,41.96,41.99,26500.0,27.628,27.6477,27.628,27.6477,26500.0
2010-01-13 10:55:00,41.99,42.04,41.99,42.04,101300.0,27.6477,27.6806,27.6477,27.6806,101300.0
2010-01-13 11:00:00,42.05,42.05,42.02,42.02,254100.0,27.6872,27.6872,27.6675,27.6675,254100.0
2010-01-13 11:05:00,42.03,42.04,42.0,42.04,85400.0,27.674,27.6806,27.6543,27.6806,85400.0
2010-01-13 11:10:00,42.04,42.04,42.0,42.0,125400.0,27.6806,27.6806,27.6543,27.6543,125400.0
2010-01-13 11:15:00,42.0,42.0,41.96,41.96,39300.0,27.6543,27.6543,27.628,27.628,39300.0
2010-01-13 11:20:00,41.96,42.06,41.96,42.05,82700.0,27.628,27.6938,27.628,27.6872,82700.0
2010-01-13 11:25:00,42.05,42.08,42.04,42.07,56700.0,27.6872,27.707,27.6806,27.7004,56700.0
2010-01-13 11:30:00,42.07,42.11,42.07,42.08,230500.0,27.7004,27.7267,27.7004,27.707,230500.0
2010-01-13 11:35:00,42.08,42.08,42.04,42.05,136500.0,27.707,27.707,27.6806,27.6872,136500.0
2010-01-13 11:40:00,42.05,42.06,42.04,42.05,22000.0,27.6872,27.6938,27.6806,27.6872,22000.0
2010-01-13 11:45:00,42.05,42.06,42.04,42.04,23800.0,27.6872,27.6938,27.6806,27.6806,23800.0
2010-01-13 11:50:00,42.05,42.07,42.04,42.06,42300.0,27.6872,27.7004,27.6806,27.6938,42300.0
2010-01-13 11:55:00,42.06,42.11,42.05,42.08,43700.0,27.6938,27.7267,27.6872,27.707,43700.0
2010-01-13 12:00:00,42.08,42.15,42.08,42.15,93800.0,27.707,27.7531,27.707,27.7531,93800.0
2010-01-13 12:05:00,42.15,42.18,42.14,42.15,17100.0,27.7531,27.7728,27.7465,27.7531,17100.0
2010-01-13 12:10:00,42.14,42.15,42.08,42.1,35200.0,27.7465,27.7531,27.707,27.7201,35200.0
2010-01-13 12:15:00,42.11,42.12,42.1,42.12,15300.0,27.7267,27.7333,27.7201,27.7333,15300.0
2010-01-13 12:20:00,42.12,42.15,42.12,42.14,126600.0,27.7333,27.7531,27.7333,27.7465,126600.0
2010-01-13 12:25:00,42.14,42.2,42.13,42.17,30700.0,27.7465,27.786,27.7399,27.7662,30700.0
2010-01-13 12:30:00,42.17,42.2,42.16,42.18,99300.0,27.7662,27.786,27.7596,27.7728,99300.0
2010-01-13 12:35:00,42.18,42.23,42.17,42.21,36600.0,27.7728,27.8057,27.7662,27.7926,36600.0
2010-01-13 12:40:00,42.2,42.23,42.19,42.2,174200.0,27.786,27.8057,27.7794,27.786,174200.0
2010-01-13 12:45:00,42.2,42.24,42.19,42.19,72300.0,27.786,27.8123,27.7794,27.7794,72300.0
2010-01-13 12:50:00,42.19,42.22,42.18,42.2,31500.0,27.7794,27.7991,27.7728,27.786,31500.0
2010-01-13 12:55:00,42.2,42.2,42.13,42.14,59200.0,27.786,27.786,27.7399,27.7465,59200.0
2010-01-13 13:00:00,42.13,42.14,42.08,42.1,86800.0,27.7399,27.7465,27.707,27.7201,86800.0
2010-01-13 13:05:00,42.11,42.13,42.11,42.13,76800.0,27.7267,27.7399,27.7267,27.7399,76800.0
2010-01-13 13:10:00,42.13,42.16,42.12,42.16,41100.0,27.7399,27.7596,27.7333,27.7596,41100.0
2010-01-13 13:15:00,42.16,42.16,42.13,42.13,35100.0,27.7596,27.7596,27.7399,27.7399,35100.0
2010-01-13 13:20:00,42.14,42.14,42.1,42.12,42900.0,27.7465,27.7465,27.7201,27.7333,42900.0
2010-01-13 13:25:00,42.12,42.15,42.11,42.15,29300.0,27.7333,27.7531,27.7267,27.7531,29300.0
2010-01-13 13:30:00,42.15,42.16,42.14,42.15,71200.0,27.7531,27.7596,27.7465,27.7531,71200.0
2010-01-13 13:35:00,42.16,42.17,42.16,42.17,29500.0,27.7596,27.7662,27.7596,27.7662,29500.0
2010-01-13 13:40:00,42.17,42.19,42.17,42.18,59700.0,27.7662,27.7794,27.7662,27.7728,59700.0
2010-01-13 13:45:00,42.18,42.19,42.16,42.17,21300.0,27.7728,27.7794,27.7596,27.7662,21300.0
2010-01-13 13:50:00,42.17,42.17,42.12,42.12,89800.0,27.7662,27.7662,27.7333,27.7333,89800.0
2010-01-13 13:55:00,42.13,42.17,42.12,42.14,36700.0,27.7399,27.7662,27.7333,27.7465,36700.0
2010-01-13 14:00:00,42.14,42.22,42.13,42.17,232700.0,27.7465,27.7991,27.7399,27.7662,232700.0
2010-01-13 14:05:00,42.16,42.17,42.14,42.16,53400.0,27.7596,27.7662,27.7465,27.7596,53400.0
2010-01-13 14:10:00,42.16,42.19,42.14,42.14,30300.0,27.7596,27.7794,27.7465,27.7465,30300.0
2010-01-13 14:15:00,42.14,42.16,42.14,42.14,27600.0,27.7465,27.7596,27.7465,27.7465,27600.0
2010-01-13 14:20:00,42.14,42.17,42.12,42.17,36400.0,27.7465,27.7662,27.7333,27.7662,36400.0
2010-01-13 14:25:00,42.17,42.18,42.15,42.16,31000.0,27.7662,27.7728,27.7531,27.7596,31000.0
2010-01-13 14:30:00,42.16,42.19,42.15,42.16,92200.0,27.7596,27.7794,27.7531,27.7596,92200.0
2010-01-13 14:35:00,42.17,42.19,42.17,42.19,51600.0,27.7662,27.7794,27.7662,27.7794,51600.0
2010-01-13 14:40:00,42.19,42.2,42.16,42.19,115400.0,27.7794,27.786,27.7596,27.7794,115400.0
2010-01-13 14:45:00,42.18,42.24,42.17,42.24,53400.0,27.7728,27.8123,27.7662,27.8123,53400.0
2010-01-13 14:50:00,42.25,42.25,42.23,42.24,74600.0,27.8189,27.8189,27.8057,27.8123,74600.0
2010-01-13 14:55:00,42.24,42.29,42.23,42.28,93200.0,27.8123,27.8452,27.8057,27.8387,93200.0
2010-01-13 15:00:00,42.28,42.29,42.22,42.24,55400.0,27.8387,27.8452,27.7991,27.8123,55400.0
2010-01-13 15:05:00,42.23,42.24,42.23,42.24,21800.0,27.8057,27.8123,27.8057,27.8123,21800.0
2010-01-13 15:10:00,42.23,42.24,42.22,42.23,23100.0,27.8057,27.8123,27.7991,27.8057,23100.0
2010-01-13 15:15:00,42.23,42.26,42.22,42.24,67200.0,27.8057,27.8255,27.7991,27.8123,67200.0
2010-01-13 15:20:00,42.23,42.25,42.23,42.24,33300.0,27.8057,27.8189,27.8057,27.8123,33300.0
2010-01-13 15:25:00,42.25,42.3,42.25,42.29,48500.0,27.8189,27.8518,27.8189,27.8452,48500.0
2010-01-13 15:30:00,42.29,42.36,42.29,42.35,75700.0,27.8452,27.8913,27.8452,27.8847,75700.0
2010-01-13 15:35:00,42.35,42.36,42.32,42.33,108900.0,27.8847,27.8913,27.865,27.8716,108900.0
2010-01-13 15:40:00,42.33,42.34,42.28,42.29,141800.0,27.8716,27.8782,27.8387,27.8452,141800.0
2010-01-13 15:45:00,42.28,42.3,42.27,42.29,133400.0,27.8387,27.8518,27.8321,27.8452,133400.0
2010-01-13 15:50:00,42.29,42.32,42.29,42.31,305500.0,27.8452,27.865,27.8452,27.8584,305500.0
2010-01-13 15:55:00,42.32,42.34,42.28,42.3,732100.0,27.865,27.8782,27.8387,27.8518,732100.0
2010-01-14 09:30:00,42.22,42.24,42.18,42.21,176600.0,27.7991,27.8123,27.7728,27.7926,176600.0
2010-01-14 09:35:00,42.21,42.25,42.21,42.21,120700.0,27.7926,27.8189,27.7926,27.7926,120700.0
2010-01-14 09:40:00,42.22,42.26,42.22,42.25,80500.0,27.7991,27.8255,27.7991,27.8189,80500.0
2010-01-14 09:45:00,42.24,42.3,42.23,42.28,62000.0,27.8123,27.8518,27.8057,27.8387,62000.0
2010-01-14 09:50:00,42.29,42.29,42.26,42.27,32600.0,27.8452,27.8452,27.8255,27.8321,32600.0
2010-01-14 09:55:00,42.28,42.28,42.23,42.24,51100.0,27.8387,27.8387,27.8057,27.8123,51100.0
2010-01-14 10:00:00,42.24,42.28,42.24,42.25,136100.0,27.8123,27.8387,27.8123,27.8189,136100.0
2010-01-14 10:05:00,42.24,42.33,42.24,42.31,65100.0,27.8123,27.8716,27.8123,27.8584,65100.0
2010-01-14 10:10:00,42.31,42.36,42.31,42.36,80100.0,27.8584,27.8913,27.8584,27.8913,80100.0
2010-01-14 10:15:00,42.35,42.35,42.31,42.31,92100.0,27.8847,27.8847,27.8584,27.8584,92100.0
2010-01-14 10:20:00,42.32,42.32,42.3,42.31,20100.0,27.865,27.865,27.8518,27.8584,20100.0
2010-01-14 10:25:00,42.3,42.33,42.3,42.31,36900.0,27.8518,27.8716,27.8518,27.8584,36900.0
2010-01-14 10:30:00,42.31,42.33,42.3,42.32,38800.0,27.8584,27.8716,27.8518,27.865,38800.0
2010-01-14 10:35:00,42.32,42.34,42.31,42.33,37400.0,27.865,27.8782,27.8584,27.8716,37400.0
2010-01-14 10:40:00,42.34,42.35,42.26,42.26,159100.0,27.8782,27.8847,27.8255,27.8255,159100.0
2010-01-14 10:45:00,42.25,42.26,42.22,42.24,164300.0,27.8189,27.8255,27.7991,27.8123,164300.0
2010-01-14 10:50:00,42.24,42.25,42.21,42.24,62500.0,27.8123,27.8189,27.7926,27.8123,62500.0
2010-01-14 10:55:00,42.24,42.24,42.18,42.18,89800.0,27.8123,27.8123,27.7728,27.7728,89800.0
2010-01-14 11:00:00,42.17,42.18,42.14,42.15,45000.0,27.7662,27.7728,27.7465,27.7531,45000.0
2010-01-14 11:05:00,42.15,42.16,42.13,42.15,58000.0,27.7531,27.7596,27.7399,27.7531,58000.0
2010-01-14 11:10:00,42.15,42.2,42.12,42.2,48800.0,27.7531,27.786,27.7333,27.786,48800.0
2010-01-14 11:15:00,42.19,42.19,42.15,42.17,50200.0,27.7794,27.7794,27.7531,27.7662,50200.0
2010-01-14 11:20:00,42.18,42.18,42.15,42.15,55200.0,27.7728,27.7728,27.7531,27.7531,55200.0
2010-01-14 11:25:00,42.16,42.19,42.13,42.18,33500.0,27.7596,27.7794,27.7399,27.7728,33500.0
2010-01-14 11:30:00,42.18,42.19,42.16,42.19,49200.0,27.7728,27.7794,27.7596,27.7794,49200.0
2010-01-14 11:35:00,42.19,42.23,42.19,42.2,106000.0,27.7794,27.8057,27.7794,27.786,106000.0
2010-01-14 11:40:00,42.21,42.23,42.2,42.22,26800.0,27.7926,27.8057,27.786,27.7991,26800.0
2010-01-14 11:45:00,42.22,42.22,42.19,42.2,32300.0,27.7991,27.7991,27.7794,27.786,32300.0
2010-01-14 11:50:00,42.2,42.2,42.17,42.18,53300.0,27.786,27.786,27.7662,27.7728,53300.0
2010-01-14 11:55:00,42.18,42.19,42.15,42.15,31000.0,27.7728,27.7794,27.7531,27.7531,31000.0
2010-01-14 12:00:00,42.16,42.2,42.16,42.19,115200.0,27.7596,27.786,27.7596,27.7794,115200.0
2010-01-14 12:05:00,42.19,42.21,42.18,42.19,272300.0,27.7794,27.7926,27.7728,27.7794,272300.0
2010-01-14 12:10:00,42.19,42.19,42.17,42.19,106400.0,27.7794,27.7794,27.7662,27.7794,106400.0
2010-01-14 12:15:00,42.19,42.19,42.15,42.15,81200.0,27.7794,27.7794,27.7531,27.7531,81200.0
2010-01-14 12:20:00,42.15,42.15,42.11,42.11,146700.0,27.7531,27.7531,27.7267,27.7267,146700.0
2010-01-14 12:25:00,42.11,42.13,42.09,42.12,368100.0,27.7267,27.7399,27.7136,27.7333,368100.0
2010-01-14 12:30:00,42.12,42.19,42.12,42.19,139800.0,27.7333,27.7794,27.7333,27.7794,139800.0
2010-01-14 12:35:00,42.17,42.19,42.14,42.14,236400.0,27.7662,27.7794,27.7465,27.7465,236400.0
2010-01-14 12:40:00,42.15,42.17,42.15,42.16,84200.0,27.7531,27.7662,27.7531,27.7596,84200.0
2010-01-14 12:45:00,42.15,42.18,42.12,42.13,124800.0,27.7531,27.7728,27.7333,27.7399,124800.0
2010-01-14 12:50:00,42.13,42.13,42.1,42.1,369400.0,27.7399,27.7399,27.7201,27.7201,369400.0
2010-01-14 12:55:00,42.1,42.12,42.09,42.11,244200.0,27.7201,27.7333,27.7136,27.7267,244200.0
2010-01-14 13:00:00,42.11,42.13,42.11,42.12,34000.0,27.7267,27.7399,27.7267,27.7333,34000.0
2010-01-14 13:05:00,42.12,42.14,42.11,42.12,27500.0,27.7333,27.7465,27.7267,27.7333,27500.0
2010-01-14 13:10:00,42.13,42.13,42.1,42.11,36200.0,27.7399,27.7399,27.7201,27.7267,36200.0
2010-01-14 13:15:00,42.11,42.11,42.1,42.11,30300.0,27.7267,27.7267,27.7201,27.7267,30300.0
2010-01-14 13:20:00,42.11,42.14,42.11,42.14,80400.0,27.7267,27.7465,27.7267,27.7465,80400.0
2010-01-14 13:25:00,42.14,42.15,42.12,42.15,34800.0,27.7465,27.7531,27.7333,27.7531,34800.0
2010-01-14 13:30:00,42.14,42.2,42.14,42.2,27200.0,27.7465,27.786,27.7465,27.786,27200.0
2010-01-14 13:35:00,42.2,42.21,42.19,42.2,44500.0,27.786,27.7926,27.7794,27.786,44500.0
2010-01-14 13:40:00,42.2,42.2,42.18,42.18,19400.0,27.786,27.786,27.7728,27.7728,19400.0
2010-01-14 13:45:00,42.19,42.21,42.18,42.19,19300.0,27.7794,27.7926,27.7728,27.7794,19300.0
2010-01-14 13:50:00,42.19,42.21,42.18,42.2,17900.0,27.7794,27.7926,27.7728,27.786,17900.0
2010-01-14 13:55:00,42.19,42.2,42.17,42.19,26300.0,27.7794,27.786,27.7662,27.7794,26300.0
2010-01-14 14:00:00,42.18,42.21,42.18,42.2,13900.0,27.7728,27.7926,27.7728,27.786,13900.0
2010-01-14 14:05:00,42.2,42.21,42.18,42.19,70400.0,27.786,27.7926,27.7728,27.7794,70400.0
2010-01-14 14:10:00,42.19,42.21,42.17,42.17,79500.0,27.7794,27.7926,27.7662,27.7662,79500.0
2010-01-14 14:15:00,42.17,42.18,42.17,42.17,13800.0,27.7662,27.7728,27.7662,27.7662,13800.0
2010-01-14 14:20:00,42.18,42.2,42.18,42.19,59100.0,27.7728,27.786,27.7728,27.7794,59100.0
2010-01-14 14:25:00,42.2,42.2,42.17,42.19,35300.0,27.786,27.786,27.7662,27.7794,35300.0
2010-01-14 14:30:00,42.19,42.19,42.18,42.19,12300.0,27.7794,27.7794,27.7728,27.7794,12300.0
2010-01-14 14:35:00,42.19,42.23,42.18,42.23,66800.0,27.7794,27.8057,27.7728,27.8057,66800.0
2010-01-14 14:40:00,42.23,42.25,42.21,42.22,49300.0,27.8057,27.8189,27.7926,27.7991,49300.0
2010-01-14 14:45:00,42.21,42.23,42.19,42.19,83500.0,27.7926,27.8057,27.7794,27.7794,83500.0
2010-01-14 14:50:00,42.2,42.21,42.17,42.21,39000.0,27.786,27.7926,27.7662,27.7926,39000.0
2010-01-14 14:55:00,42.21,42.22,42.19,42.2,31400.0,27.7926,27.7991,27.7794,27.786,31400.0
2010-01-14 15:00:00,42.2,42.28,42.2,42.28,56500.0,27.786,27.8387,27.786,27.8387,56500.0
2010-01-14 15:05:00,42.28,42.28,42.25,42.26,83900.0,27.8387,27.8387,27.8189,27.8255,83900.0
2010-01-14 15:10:00,42.25,42.27,42.23,42.26,96000.0,27.8189,27.8321,27.8057,27.8255,96000.0
2010-01-14 15:15:00,42.26,42.26,42.24,42.25,28200.0,27.8255,27.8255,27.8123,27.8189,28200.0
2010-01-14 15:20:00,42.24,42.28,42.24,42.28,32500.0,27.8123,27.8387,27.8123,27.8387,32500.0
2010-01-14 15:25:00,42.28,42.28,42.24,42.25,103200.0,27.8387,27.8387,27.8123,27.8189,103200.0
2010-01-14 15:30:00,42.25,42.26,42.24,42.26,32700.0,27.8189,27.8255,27.8123,27.8255,32700.0
2010-01-14 15:35:00,42.26,42.26,42.19,42.21,45100.0,27.8255,27.8255,27.7794,27.7926,45100.0
2010-01-14 15:40:00,42.21,42.22,42.19,42.2,73200.0,27.7926,27.7991,27.7794,27.786,73200.0
2010-01-14 15:45:00,42.2,42.24,42.19,42.22,125300.0,27.786,27.8123,27.7794,27.7991,125300.0
2010-01-14 15:50:00,42.22,42.22,42.17,42.18,78300.0,27.7991,27.7991,27.7662,27.7728,78300.0
2010-01-14 15:55:00,42.18,42.2,42.16,42.2,189100.0,27.7728,27.786,27.7596,27.786,189100.0
2010-01-15 09:30:00,42.19,42.19,42.11,42.12,336300.0,27.7794,27.7794,27.7267,27.7333,336300.0
2010-01-15 09:35:00,42.12,42.12,42.06,42.06,82700.0,27.7333,27.7333,27.6938,27.6938,82700.0
2010-01-15 09:40:00,42.05,42.05,42.0,42.01,177900.0,27.6872,27.6872,27.6543,27.6609,177900.0
2010-01-15 09:45:00,42.01,42.05,41.97,41.97,121300.0,27.6609,27.6872,27.6345,27.6345,121300.0
2010-01-15 09:50:00,41.98,41.99,41.92,41.96,99600.0,27.6411,27.6477,27.6016,27.628,99600.0
2010-01-15 09:55:00,41.96,41.98,41.86,41.89,302300.0,27.628,27.6411,27.5621,27.5819,302300.0
2010-01-15 10:00:00,41.89,41.89,41.81,41.85,298200.0,27.5819,27.5819,27.5292,27.5555,298200.0
2010-01-15 10:05:00,41.84,41.85,41.73,41.78,143000.0,27.5489,27.5555,27.4765,27.5094,143000.0
2010-01-15 10:10:00,41.76,41.8,41.75,41.78,73000.0,27.4963,27.5226,27.4897,27.5094,73000.0
2010-01-15 10:15:00,41.78,41.81,41.73,41.81,155800.0,27.5094,27.5292,27.4765,27.5292,155800.0
2010-01-15 10:20:00,41.82,41.85,41.81,41.84,47600.0,27.5358,27.5555,27.5292,27.5489,47600.0
2010-01-15 10:25:00,41.83,41.86,41.79,41.85,92400.0,27.5424,27.5621,27.516,27.5555,92400.0
2010-01-15 10:30:00,41.85,41.85,41.79,41.83,74800.0,27.5555,27.5555,27.516,27.5424,74800.0
2010-01-15 10:35:00,41.82,41.83,41.77,41.79,43500.0,27.5358,27.5424,27.5029,27.516,43500.0
2010-01-15 10:40:00,41.78,41.78,41.72,41.77,135000.0,27.5094,27.5094,27.4699,27.5029,135000.0
2010-01-15 10:45:00,41.76,41.81,41.74,41.81,105200.0,27.4963,27.5292,27.4831,27.5292,105200.0
2010-01-15 10:50:00,41.82,41.83,41.78,41.8,52300.0,27.5358,27.5424,27.5094,27.5226,52300.0
2010-01-15 10:55:00,41.8,41.81,41.75,41.8,99700.0,27.5226,27.5292,27.4897,27.5226,99700.0
2010-01-15 11:00:00,41.81,41.81,41.78,41.81,62600.0,27.5292,27.5292,27.5094,27.5292,62600.0
2010-01-15 11:05:00,41.81,41.84,41.79,41.84,40600.0,27.5292,27.5489,27.516,27.5489,40600.0
2010-01-15 11:10:00,41.84,41.86,41.82,41.85,50900.0,27.5489,27.5621,27.5358,27.5555,50900.0
2010-01-15 11:15:00,41.85,41.86,41.82,41.86,23500.0,27.5555,27.5621,27.5358,27.5621,23500.0
2010-01-15 11:20:00,41.85,41.86,41.79,41.84,37100.0,27.5555,27.5621,27.516,27.5489,37100.0
2010-01-15 11:25:00,41.84,41.85,41.79,41.8,42800.0,27.5489,27.5555,27.516,27.5226,42800.0
2010-01-15 11:30:00,41.79,41.8,41.77,41.8,17700.0,27.516,27.5226,27.5029,27.5226,17700.0
2010-01-15 11:35:00,41.79,41.8,41.78,41.79,96400.0,27.516,27.5226,27.5094,27.516,96400.0
2010-01-15 11:40:00,41.8,41.8,41.79,41.79,47300.0,27.5226,27.5226,27.516,27.516,47300.0
2010-01-15 11:45:00,41.79,41.8,41.76,41.78,53900.0,27.516,27.5226,27.4963,27.5094,53900.0
2010-01-15 11:50:00,41.78,41.78,41.74,41.74,91300.0,27.5094,27.5094,27.4831,27.4831,91300.0
2010-01-15 11:55:00,41.74,41.75,41.71,41.73,156000.0,27.4831,27.4897,27.4633,27.4765,156000.0
2010-01-15 12:00:00,41.73,41.76,41.72,41.74,54400.0,27.4765,27.4963,27.4699,27.4831,54400.0
2010-01-15 12:05:00,41.74,41.78,41.73,41.78,31300.0,27.4831,27.5094,27.4765,27.5094,31300.0
2010-01-15 12:10:00,41.78,41.79,41.76,41.76,44900.0,27.5094,27.516,27.4963,27.4963,44900.0
2010-01-15 12:15:00,41.76,41.77,41.74,41.77,48200.0,27.4963,27.5029,27.4831,27.5029,48200.0
2010-01-15 12:20:00,41.76,41.76,41.73,41.74,46800.0,27.4963,27.4963,27.4765,27.4831,46800.0
2010-01-15 12:25:00,41.74,41.74,41.65,41.65,58400.0,27.4831,27.4831,27.4238,27.4238,58400.0
2010-01-15 12:30:00,41.66,41.69,41.65,41.68,39100.0,27.4304,27.4502,27.4238,27.4436,39100.0
2010-01-15 12:35:00,41.68,41.69,41.66,41.69,52700.0,27.4436,27.4502,27.4304,27.4502,52700.0
2010-01-15 12:40:00,41.69,41.7,41.61,41.61,83800.0,27.4502,27.4568,27.3975,27.3975,83800.0
2010-01-15 12:45:00,41.62,41.66,41.61,41.66,20600.0,27.4041,27.4304,27.3975,27.4304,20600.0
2010-01-15 12:50:00,41.67,41.67,41.64,41.65,51900.0,27.437,27.437,27.4173,27.4238,51900.0
2010-01-15 12:55:00,41.64,41.69,41.64,41.68,45700.0,27.4173,27.4502,27.4173,27.4436,45700.0
2010-01-15 13:00:00,41.68,41.7,41.66,41.67,28700.0,27.4436,27.4568,27.4304,27.437,28700.0
2010-01-15 13:05:00,41.67,41.67,41.64,41.65,45400.0,27.437,27.437,27.4173,27.4238,45400.0
2010-01-15 13:10:00,41.65,41.66,41.64,41.65,28800.0,27.4238,27.4304,27.4173,27.4238,28800.0
2010-01-15 13:15:00,41.66,41.7,41.66,41.69,73500.0,27.4304,27.4568,27.4304,27.4502,73500.0
2010-01-15 13:20:00,41.69,41.69,41.66,41.67,61500.0,27.4502,27.4502,27.4304,27.437,61500.0
2010-01-15 13:25:00,41.67,41.7,41.67,41.69,48300.0,27.437,27.4568,27.437,27.4502,48300.0
2010-01-15 13:30:00,41.69,41.7,41.67,41.7,21800.0,27.4502,27.4568,27.437,27.4568,21800.0
2010-01-15 13:35:00,41.7,41.71,41.69,41.69,35700.0,27.4568,27.4633,27.4502,27.4502,35700.0
2010-01-15 13:40:00,41.7,41.72,41.69,41.7,20200.0,27.4568,27.4699,27.4502,27.4568,20200.0
2010-01-15 13:45:00,41.7,41.78,41.69,41.78,455500.0,27.4568,27.5094,27.4502,27.5094,455500.0
2010-01-15 13:50:00,41.78,41.78,41.75,41.76,89300.0,27.5094,27.5094,27.4897,27.4963,89300.0
2010-01-15 13:55:00,41.76,41.76,41.74,41.76,45300.0,27.4963,27.4963,27.4831,27.4963,45300.0
2010-01-15 14:00:00,41.76,41.78,41.76,41.77,42600.0,27.4963,27.5094,27.4963,27.5029,42600.0
2010-01-15 14:05:00,41.77,41.8,41.76,41.8,55400.0,27.5029,27.5226,27.4963,27.5226,55400.0
2010-01-15 14:10:00,41.79,41.8,41.79,41.8,31600.0,27.516,27.5226,27.516,27.5226,31600.0
2010-01-15 14:15:00,41.8,41.81,41.78,41.79,22700.0,27.5226,27.5292,27.5094,27.516,22700.0
2010-01-15 14:20:00,41.78,41.78,41.77,41.78,19800.0,27.5094,27.5094,27.5029,27.5094,19800.0
2010-01-15 14:25:00,41.78,41.78,41.73,41.73,81600.0,27.5094,27.5094,27.4765,27.4765,81600.0
2010-01-15 14:30:00,41.73,41.74,41.71,41.74,36100.0,27.4765,27.4831,27.4633,27.4831,36100.0
2010-01-15 14:35:00,41.74,41.75,41.73,41.74,24200.0,27.4831,27.4897,27.4765,27.4831,24200.0
2010-01-15 14:40:00,41.74,41.74,41.72,41.73,24300.0,27.4831,27.4831,27.4699,27.4765,24300.0
2010-01-15 14:45:00,41.73,41.74,41.71,41.72,41500.0,27.4765,27.4831,27.4633,27.4699,41500.0
2010-01-15 14:50:00,41.72,41.72,41.68,41.69,124900.0,27.4699,27.4699,27.4436,27.4502,124900.0
2010-01-15 14:55:00,41.69,41.7,41.68,41.69,70700.0,27.4502,27.4568,27.4436,27.4502,70700.0
2010-01-15 15:00:00,41.69,41.74,41.69,41.74,54800.0,27.4502,27.4831,27.4502,27.4831,54800.0
2010-01-15 15:05:00,41.74,41.76,41.71,41.74,98800.0,27.4831,27.4963,27.4633,27.4831,98800.0
2010-01-15 15:10:00,41.74,41.78,41.73,41.76,28700.0,27.4831,27.5094,27.4765,27.4963,28700.0
2010-01-15 15:15:00,41.76,41.78,41.75,41.76,48000.0,27.4963,27.5094,27.4897,27.4963,48000.0
2010-01-15 15:20:00,41.76,41.79,41.76,41.78,59800.0,27.4963,27.516,27.4963,27.5094,59800.0
2010-01-15 15:25:00,41.79,41.81,41.76,41.8,48600.0,27.516,27.5292,27.4963,27.5226,48600.0
2010-01-15 15:30:00,41.8,41.82,41.79,41.79,64200.0,27.5226,27.5358,27.516,27.516,64200.0
2010-01-15 15:35:00,41.79,41.81,41.79,41.8,29600.0,27.516,27.5292,27.516,27.5226,29600.0
2010-01-15 15:40:00,41.81,41.81,41.76,41.77,79800.0,27.5292,27.5292,27.4963,27.5029,79800.0
2010-01-15 15:45:00,41.77,41.78,41.74,41.75,46700.0,27.5029,27.5094,27.4831,27.4897,46700.0
2010-01-15 15:50:00,41.74,41.74,41.72,41.73,77300.0,27.4831,27.4831,27.4699,27.4765,77300.0
2010-01-15 15:55:00,41.74,41.76,41.71,41.71,425700.0,27.4831,27.4963,27.4633,27.4633,425700.0
2010-01-19 09:30:00,41.92,42.1,41.9,42.08,434800.0,27.6016,27.7201,27.5884,27.707,434800.0
2010-01-19 09:35:00,42.09,42.11,42.04,42.04,109000.0,27.7136,27.7267,27.6806,27.6806,109000.0
2010-01-19 09:40:00,42.05,42.15,42.05,42.15,105800.0,27.6872,27.7531,27.6872,27.7531,105800.0
2010-01-19 09:45:00,42.15,42.22,42.14,42.22,156000.0,27.7531,27.7991,27.7465,27.7991,156000.0
2010-01-19 09:50:00,42.23,42.26,42.21,42.23,106900.0,27.8057,27.8255,27.7926,27.8057,106900.0
2010-01-19 09:55:00,42.23,42.27,42.2,42.24,109700.0,27.8057,27.8321,27.786,27.8123,109700.0
2010-01-19 10:00:00,42.24,42.27,42.21,42.26,175500.0,27.8123,27.8321,27.7926,27.8255,175500.0
2010-01-19 10:05:00,42.27,42.29,42.24,42.27,151000.0,27.8321,27.8452,27.8123,27.8321,151000.0
2010-01-19 10:10:00,42.27,42.34,42.25,42.34,135600.0,27.8321,27.8782,27.8189,27.8782,135600.0
2010-01-19 10:15:00,42.33,42.33,42.28,42.29,101800.0,27.8716,27.8716,27.8387,27.8452,101800.0
2010-01-19 10:20:00,42.3,42.33,42.29,42.31,85700.0,27.8518,27.8716,27.8452,27.8584,85700.0
2010-01-19 10:25:00,42.31,42.33,42.29,42.3,72800.0,27.8584,27.8716,27.8452,27.8518,72800.0
2010-01-19 10:30:00,42.29,42.33,42.29,42.3,88000.0,27.8452,27.8716,27.8452,27.8518,88000.0
2010-01-19 10:35:00,42.31,42.31,42.29,42.31,77600.0,27.8584,27.8584,27.8452,27.8584,77600.0
2010-01-19 10:40:00,42.31,42.38,42.31,42.37,84500.0,27.8584,27.9045,27.8584,27.8979,84500.0
2010-01-19 10:45:00,42.37,42.4,42.36,42.38,35200.0,27.8979,27.9177,27.8913,27.9045,35200.0
2010-01-19 10:50:00,42.38,42.41,42.37,42.37,38200.0,27.9045,27.9243,27.8979,27.8979,38200.0
2010-01-19 10:55:00,42.37,42.39,42.36,42.37,35400.0,27.8979,27.9111,27.8913,27.8979,35400.0
2010-01-19 11:00:00,42.38,42.38,42.35,42.35,24400.0,27.9045,27.9045,27.8847,27.8847,24400.0
2010-01-19 11:05:00,42.35,42.36,42.32,42.35,37100.0,27.8847,27.8913,27.865,27.8847,37100.0
2010-01-19 11:10:00,42.36,42.38,42.34,42.36,48000.0,27.8913,27.9045,27.8782,27.8913,48000.0
2010-01-19 11:15:00,42.36,42.37,42.34,42.35,28000.0,27.8913,27.8979,27.8782,27.8847,28000.0
2010-01-19 11:20:00,42.36,42.36,42.3,42.31,77200.0,27.8913,27.8913,27.8518,27.8584,77200.0
2010-01-19 11:25:00,42.31,42.32,42.29,42.31,37500.0,27.8584,27.865,27.8452,27.8584,37500.0
2010-01-19 11:30:00,42.32,42.33,42.31,42.32,37200.0,27.865,27.8716,27.8584,27.865,37200.0
2010-01-19 11:35:00,42.32,42.33,42.28,42.29,26600.0,27.865,27.8716,27.8387,27.8452,26600.0
2010-01-19 11:40:00,42.29,42.31,42.28,42.3,23100.0,27.8452,27.8584,27.8387,27.8518,23100.0
2010-01-19 11:45:00,42.31,42.33,42.28,42.29,56500.0,27.8584,27.8716,27.8387,27.8452,56500.0
2010-01-19 11:50:00,42.29,42.3,42.27,42.28,40000.0,27.8452,27.8518,27.8321,27.8387,40000.0
2010-01-19 11:55:00,42.29,42.29,42.26,42.28,34900.0,27.8452,27.8452,27.8255,27.8387,34900.0
2010-01-19 12:00:00,42.28,42.33,42.27,42.31,33300.0,27.8387,27.8716,27.8321,27.8584,33300.0
2010-01-19 12:05:00,42.31,42.33,42.31,42.32,23400.0,27.8584,27.8716,27.8584,27.865,23400.0
2010-01-19 12:10:00,42.32,42.34,42.31,42.34,23200.0,27.865,27.8782,27.8584,27.8782,23200.0
2010-01-19 12:15:00,42.34,42.35,42.33,42.35,24200.0,27.8782,27.8847,27.8716,27.8847,24200.0
2010-01-19 12:20:00,42.35,42.39,42.34,42.38,127900.0,27.8847,27.9111,27.8782,27.9045,127900.0
2010-01-19 12:25:00,42.38,42.4,42.37,42.37,158000.0,27.9045,27.9177,27.8979,27.8979,158000.0
2010-01-19 12:30:00,42.38,42.4,42.38,42.4,31200.0,27.9045,27.9177,27.9045,27.9177,31200.0
2010-01-19 12:35:00,42.39,42.4,42.37,42.38,15400.0,27.9111,27.9177,27.8979,27.9045,15400.0
2010-01-19 12:40:00,42.38,42.38,42.37,42.38,7600.0,27.9045,27.9045,27.8979,27.9045,7600.0
2010-01-19 12:45:00,42.38,42.4,42.38,42.39,31500.0,27.9045,27.9177,27.9045,27.9111,31500.0
2010-01-19 12:50:00,42.4,42.42,42.39,42.4,60200.0,27.9177,27.9308,27.9111,27.9177,60200.0
2010-01-19 12:55:00,42.4,42.44,42.4,42.41,70400.0,27.9177,27.944,27.9177,27.9243,70400.0
2010-01-19 13:00:00,42.41,42.43,42.39,42.43,122200.0,27.9243,27.9374,27.9111,27.9374,122200.0
2010-01-19 13:05:00,42.42,42.43,42.38,42.39,153100.0,27.9308,27.9374,27.9045,27.9111,153100.0
2010-01-19 13:10:00,42.38,42.39,42.36,42.38,40900.0,27.9045,27.9111,27.8913,27.9045,40900.0
2010-01-19 13:15:00,42.38,42.4,42.37,42.39,148700.0,27.9045,27.9177,27.8979,27.9111,148700.0
2010-01-19 13:20:00,42.38,42.39,42.37,42.37,16600.0,27.9045,27.9111,27.8979,27.8979,16600.0
2010-01-19 13:25:00,42.38,42.4,42.37,42.39,78300.0,27.9045,27.9177,27.8979,27.9111,78300.0
2010-01-19 13:30:00,42.4,42.4,42.39,42.4,21500.0,27.9177,27.9177,27.9111,27.9177,21500.0
2010-01-19 13:35:00,42.39,42.4,42.38,42.38,31300.0,27.9111,27.9177,27.9045,27.9045,31300.0
2010-01-19 13:40:00,42.38,42.4,42.37,42.39,112900.0,27.9045,27.9177,27.8979,27.9111,112900.0
2010-01-19 13:45:00,42.4,42.4,42.39,42.4,10300.0,27.9177,27.9177,27.9111,27.9177,10300.0
2010-01-19 13:50:00,42.4,42.41,42.39,42.4,25900.0,27.9177,27.9243,27.9111,27.9177,25900.0
2010-01-19 13:55:00,42.4,42.42,42.4,42.41,87400.0,27.9177,27.9308,27.9177,27.9243,87400.0
2010-01-19 14:00:00,42.41,42.42,42.39,42.4,37400.0,27.9243,27.9308,27.9111,27.9177,37400.0
2010-01-19 14:05:00,42.41,42.43,42.4,42.43,56600.0,27.9243,27.9374,27.9177,27.9374,56600.0
2010-01-19 14:10:00,42.43,42.43,42.41,42.42,178500.0,27.9374,27.9374,27.9243,27.9308,178500.0
2010-01-19 14:15:00,42.43,42.44,42.41,42.42,124200.0,27.9374,27.944,27.9243,27.9308,124200.0
2010-01-19 14:20:00,42.42,42.43,42.4,42.43,100400.0,27.9308,27.9374,27.9177,27.9374,100400.0
2010-01-19 14:25:00,42.43,42.45,42.42,42.44,184600.0,27.9374,27.9506,27.9308,27.944,184600.0
2010-01-19 14:30:00,42.44,42.44,42.42,42.42,43500.0,27.944,27.944,27.9308,27.9308,43500.0
2010-01-19 14:35:00,42.42,42.43,42.41,42.43,21800.0,27.9308,27.9374,27.9243,27.9374,21800.0
2010-01-19 14:40:00,42.43,42.44,42.41,42.43,91200.0,27.9374,27.944,27.9243,27.9374,91200.0
2010-01-19 14:45:00,42.43,42.43,42.42,42.42,30600.0,27.9374,27.9374,27.9308,27.9308,30600.0
2010-01-19 14:50:00,42.42,42.43,42.41,42.42,51000.0,27.9308,27.9374,27.9243,27.9308,51000.0
2010-01-19 14:55:00,42.42,42.43,42.4,42.42,43600.0,27.9308,27.9374,27.9177,27.9308,43600.0
2010-01-19 15:00:00,42.42,42.43,42.41,42.41,77100.0,27.9308,27.9374,27.9243,27.9243,77100.0
2010-01-19 15:05:00,42.41,42.41,42.38,42.4,41900.0,27.9243,27.9243,27.9045,27.9177,41900.0
2010-01-19 15:10:00,42.4,42.43,42.4,42.43,59700.0,27.9177,27.9374,27.9177,27.9374,59700.0
2010-01-19 15:15:00,42.43,42.44,42.41,42.41,78000.0,27.9374,27.944,27.9243,27.9243,78000.0
2010-01-19 15:20:00,42.41,42.46,42.41,42.46,82600.0,27.9243,27.9572,27.9243,27.9572,82600.0
2010-01-19 15:25:00,42.45,42.48,42.45,42.48,58100.0,27.9506,27.9703,27.9506,27.9703,58100.0
2010-01-19 15:30:00,42.48,42.48,42.45,42.45,35700.0,27.9703,27.9703,27.9506,27.9506,35700.0
2010-01-19 15:35:00,42.46,42.46,42.44,42.45,234800.0,27.9572,27.9572,27.944,27.9506,234800.0
2010-01-19 15:40:00,42.45,42.47,42.44,42.45,134200.0,27.9506,27.9638,27.944,27.9506,134200.0
2010-01-19 15:45:00,42.46,42.5,42.45,42.5,110700.0,27.9572,27.9835,27.9506,27.9835,110700.0
2010-01-19 15:50:00,42.5,42.53,42.48,42.48,234800.0,27.9835,28.0033,27.9703,27.9703,234800.0
2010-01-19 15:55:00,42.47,42.5,42.46,42.47,257300.0,27.9638,27.9835,27.9572,27.9638,257300.0
2010-01-20 09:30:00,41.78,41.82,41.63,41.65,666600.0,27.5094,27.5358,27.4107,27.4238,666600.0
2010-01-20 09:35:00,41.66,41.66,41.58,41.61,136400.0,27.4304,27.4304,27.3777,27.3975,136400.0
2010-01-20 09:40:00,41.6,41.64,41.57,41.57,547900.0,27.3909,27.4173,27.3712,27.3712,547900.0
2010-01-20 09:45:00,41.57,41.57,41.48,41.55,203700.0,27.3712,27.3712,27.3119,27.358,203700.0
2010-01-20 09:50:00,41.54,41.62,41.53,41.61,250100.0,27.3514,27.4041,27.3448,27.3975,250100.0
2010-01-20 09:55:00,41.6,41.61,41.54,41.54,190200.0,27.3909,27.3975,27.3514,27.3514,190200.0
2010-01-20 10:00:00,41.54,41.55,41.43,41.45,207200.0,27.3514,27.358,27.279,27.2922,207200.0
2010-01-20 10:05:00,41.45,41.45,41.37,41.38,146700.0,27.2922,27.2922,27.2395,27.2461,146700.0
2010-01-20 10:10:00,41.39,41.4,41.36,41.37,207000.0,27.2526,27.2592,27.2329,27.2395,207000.0
2010-01-20 10:15:00,41.38,41.39,41.35,41.38,113500.0,27.2461,27.2526,27.2263,27.2461,113500.0
2010-01-20 10:20:00,41.37,41.37,41.28,41.3,116100.0,27.2395,27.2395,27.1802,27.1934,116100.0
2010-01-20 10:25:00,41.29,41.31,41.23,41.24,65600.0,27.1868,27.2,27.1473,27.1539,65600.0
2010-01-20 10:30:00,41.23,41.29,41.21,41.27,110800.0,27.1473,27.1868,27.1341,27.1736,110800.0
2010-01-20 10:35:00,41.26,41.31,41.26,41.3,493000.0,27.1671,27.2,27.1671,27.1934,493000.0
2010-01-20 10:40:00,41.3,41.32,41.29,41.3,38700.0,27.1934,27.2066,27.1868,27.1934,38700.0
2010-01-20 10:45:00,41.3,41.31,41.26,41.29,112900.0,27.1934,27.2,27.1671,27.1868,112900.0
2010-01-20 10:50:00,41.28,41.29,41.21,41.22,90600.0,27.1802,27.1868,27.1341,27.1407,90600.0
2010-01-20 10:55:00,41.24,41.24,41.21,41.22,103000.0,27.1539,27.1539,27.1341,27.1407,103000.0
2010-01-20 11:00:00,41.21,41.23,41.12,41.14,124500.0,27.1341,27.1473,27.0749,27.088,124500.0
2010-01-20 11:05:00,41.14,41.18,41.1,41.1,299000.0,27.088,27.1144,27.0617,27.0617,299000.0
2010-01-20 11:10:00,41.1,41.2,41.1,41.2,88500.0,27.0617,27.1275,27.0617,27.1275,88500.0
2010-01-20 11:15:00,41.19,41.23,41.18,41.23,95800.0,27.121,27.1473,27.1144,27.1473,95800.0
2010-01-20 11:20:00,41.22,41.22,41.18,41.18,157100.0,27.1407,27.1407,27.1144,27.1144,157100.0
2010-01-20 11:25:00,41.18,41.24,41.17,41.23,146400.0,27.1144,27.1539,27.1078,27.1473,146400.0
2010-01-20 11:30:00,41.24,41.25,41.22,41.25,44200.0,27.1539,27.1605,27.1407,27.1605,44200.0
2010-01-20 11:35:00,41.25,41.28,41.24,41.27,72700.0,27.1605,27.1802,27.1539,27.1736,72700.0
2010-01-20 11:40:00,41.27,41.27,41.24,41.26,61100.0,27.1736,27.1736,27.1539,27.1671,61100.0
2010-01-20 11:45:00,41.26,41.26,41.22,41.23,79300.0,27.1671,27.1671,27.1407,27.1473,79300.0
2010-01-20 11:50:00,41.22,41.23,41.2,41.22,70700.0,27.1407,27.1473,27.1275,27.1407,70700.0
2010-01-20 11:55:00,41.22,41.24,41.21,41.21,40300.0,27.1407,27.1539,27.1341,27.1341,40300.0
2010-01-20 12:00:00,41.22,41.22,41.17,41.21,54800.0,27.1407,27.1407,27.1078,27.1341,54800.0
2010-01-20 12:05:00,41.21,41.24,41.18,41.23,57200.0,27.1341,27.1539,27.1144,27.1473,57200.0
2010-01-20 12:10:00,41.23,41.29,41.22,41.29,41000.0,27.1473,27.1868,27.1407,27.1868,41000.0
2010-01-20 12:15:00,41.29,41.3,41.26,41.26,118500.0,27.1868,27.1934,27.1671,27.1671,118500.0
2010-01-20 12:20:00,41.26,41.27,41.24,41.26,59200.0,27.1671,27.1736,27.1539,27.1671,59200.0
2010-01-20 12:25:00,41.26,41.3,41.26,41.29,63900.0,27.1671,27.1934,27.1671,27.1868,63900.0
2010-01-20 12:30:00,41.3,41.33,41.28,41.28,89700.0,27.1934,27.2131,27.1802,27.1802,89700.0
2010-01-20 12:35:00,41.29,41.3,41.28,41.3,51000.0,27.1868,27.1934,27.1802,27.1934,51000.0
2010-01-20 12:40:00,41.3,41.31,41.27,41.28,403700.0,27.1934,27.2,27.1736,27.1802,403700.0
2010-01-20 12:45:00,41.29,41.32,41.28,41.3,125400.0,27.1868,27.2066,27.1802,27.1934,125400.0
2010-01-20 12:50:00,41.31,41.33,41.3,41.31,171300.0,27.2,27.2131,27.1934,27.2,171300.0
2010-01-20 12:55:00,41.31,41.31,41.26,41.3,62800.0,27.2,27.2,27.1671,27.1934,62800.0
2010-01-20 13:00:00,41.3,41.31,41.27,41.3,56100.0,27.1934,27.2,27.1736,27.1934,56100.0
2010-01-20 13:05:00,41.3,41.31,41.28,41.3,27900.0,27.1934,27.2,27.1802,27.1934,27900.0
2010-01-20 13:10:00,41.3,41.3,41.26,41.29,108500.0,27.1934,27.1934,27.1671,27.1868,108500.0
2010-01-20 13:15:00,41.29,41.29,41.23,41.25,147400.0,27.1868,27.1868,27.1473,27.1605,147400.0
2010-01-20 13:20:00,41.26,41.29,41.25,41.27,73500.0,27.1671,27.1868,27.1605,27.1736,73500.0
2010-01-20 13:25:00,41.26,41.3,41.26,41.28,231900.0,27.1671,27.1934,27.1671,27.1802,231900.0
2010-01-20 13:30:00,41.27,41.33,41.26,41.31,93300.0,27.1736,27.2131,27.1671,27.2,93300.0
2010-01-20 13:35:00,41.31,41.33,41.3,41.31,69300.0,27.2,27.2131,27.1934,27.2,69300.0
2010-01-20 13:40:00,41.31,41.32,41.31,41.31,20500.0,27.2,27.2066,27.2,27.2,20500.0
2010-01-20 13:45:00,41.32,41.36,41.31,41.35,105900.0,27.2066,27.2329,27.2,27.2263,105900.0
2010-01-20 13:50:00,41.35,41.37,41.32,41.33,165900.0,27.2263,27.2395,27.2066,27.2131,165900.0
2010-01-20 13:55:00,41.33,41.36,41.33,41.34,239500.0,27.2131,27.2329,27.2131,27.2197,239500.0
2010-01-20 14:00:00,41.34,41.37,41.34,41.34,99600.0,27.2197,27.2395,27.2197,27.2197,99600.0
2010-01-20 14:05:00,41.34,41.34,41.32,41.33,53300.0,27.2197,27.2197,27.2066,27.2131,53300.0
2010-01-20 14:10:00,41.33,41.36,41.32,41.33,37000.0,27.2131,27.2329,27.2066,27.2131,37000.0
2010-01-20 14:15:00,41.32,41.33,41.29,41.32,64100.0,27.2066,27.2131,27.1868,27.2066,64100.0
2010-01-20 14:20:00,41.32,41.34,41.31,41.33,61000.0,27.2066,27.2197,27.2,27.2131,61000.0
2010-01-20 14:25:00,41.33,41.34,41.32,41.32,53400.0,27.2131,27.2197,27.2066,27.2066,53400.0
2010-01-20 14:30:00,41.32,41.33,41.31,41.32,49900.0,27.2066,27.2131,27.2,27.2066,49900.0
2010-01-20 14:35:00,41.33,41.39,41.33,41.37,79800.0,27.2131,27.2526,27.2131,27.2395,79800.0
2010-01-20 14:40:00,41.37,41.38,41.36,41.36,27700.0,27.2395,27.2461,27.2329,27.2329,27700.0
2010-01-20 14:45:00,41.37,41.41,41.36,41.39,133600.0,27.2395,27.2658,27.2329,27.2526,133600.0
2010-01-20 14:50:00,41.38,41.43,41.38,41.42,43800.0,27.2461,27.279,27.2461,27.2724,43800.0
2010-01-20 14:55:00,41.42,41.43,41.37,41.39,63100.0,27.2724,27.279,27.2395,27.2526,63100.0
2010-01-20 15:00:00,41.38,41.4,41.38,41.39,38000.0,27.2461,27.2592,27.2461,27.2526,38000.0
2010-01-20 15:05:00,41.4,41.4,41.37,41.38,100100.0,27.2592,27.2592,27.2395,27.2461,100100.0
2010-01-20 15:10:00,41.38,41.44,41.38,41.42,247900.0,27.2461,27.2856,27.2461,27.2724,247900.0
2010-01-20 15:15:00,41.43,41.43,41.39,41.4,127000.0,27.279,27.279,27.2526,27.2592,127000.0
2010-01-20 15:20:00,41.4,41.46,41.39,41.44,243600.0,27.2592,27.2987,27.2526,27.2856,243600.0
2010-01-20 15:25:00,41.44,41.46,41.43,41.45,147800.0,27.2856,27.2987,27.279,27.2922,147800.0
2010-01-20 15:30:00,41.44,41.47,41.42,41.43,88700.0,27.2856,27.3053,27.2724,27.279,88700.0
2010-01-20 15:35:00,41.42,41.43,41.41,41.42,106700.0,27.2724,27.279,27.2658,27.2724,106700.0
2010-01-20 15:40:00,41.42,41.49,41.42,41.49,196900.0,27.2724,27.3185,27.2724,27.3185,196900.0
2010-01-20 15:45:00,41.48,41.52,41.48,41.52,179100.0,27.3119,27.3382,27.3119,27.3382,179100.0
2010-01-20 15:50:00,41.52,41.52,41.42,41.43,795800.0,27.3382,27.3382,27.2724,27.279,795800.0
2010-01-20 15:55:00,41.43,41.43,41.38,41.38,496300.0,27.279,27.279,27.2461,27.2461,496300.0
2010-01-21 09:30:00,41.22,41.29,41.19,41.29,118500.0,27.1407,27.1868,27.121,27.1868,118500.0
2010-01-21 09:35:00,41.3,41.32,41.27,41.28,90000.0,27.1934,27.2066,27.1736,27.1802,90000.0
2010-01-21 09:40:00,41.28,41.29,41.18,41.18,155900.0,27.1802,27.1868,27.1144,27.1144,155900.0
2010-01-21 09:45:00,41.18,41.19,41.06,41.09,219900.0,27.1144,27.121,27.0354,27.0551,219900.0
2010-01-21 09:50:00,41.1,41.13,41.05,41.07,161100.0,27.0617,27.0815,27.0288,27.0419,161100.0
2010-01-21 09:55:00,41.08,41.12,41.06,41.08,166700.0,27.0485,27.0749,27.0354,27.0485,166700.0
2010-01-21 10:00:00,41.08,41.13,41.04,41.13,207200.0,27.0485,27.0815,27.0222,27.0815,207200.0
2010-01-21 10:05:00,41.13,41.2,41.13,41.17,173100.0,27.0815,27.1275,27.0815,27.1078,173100.0
2010-01-21 10:10:00,41.17,41.17,41.09,41.11,298600.0,27.1078,27.1078,27.0551,27.0683,298600.0
2010-01-21 10:15:00,41.12,41.12,41.06,41.1,94000.0,27.0749,27.0749,27.0354,27.0617,94000.0
2010-01-21 10:20:00,41.1,41.1,40.8,40.82,568700.0,27.0617,27.0617,26.8642,26.8773,568700.0
2010-01-21 10:25:00,40.82,40.82,40.63,40.64,327800.0,26.8773,26.8773,26.7522,26.7588,327800.0
2010-01-21 10:30:00,40.64,40.67,40.49,40.6,605200.0,26.7588,26.7786,26.6601,26.7325,605200.0
2010-01-21 10:35:00,40.59,40.61,40.56,40.6,203000.0,26.7259,26.7391,26.7061,26.7325,203000.0
2010-01-21 10:40:00,40.6,40.65,40.6,40.62,310000.0,26.7325,26.7654,26.7325,26.7457,310000.0
2010-01-21 10:45:00,40.62,40.63,40.55,40.56,260600.0,26.7457,26.7522,26.6996,26.7061,260600.0
2010-01-21 10:50:00,40.56,40.57,40.47,40.49,180400.0,26.7061,26.7127,26.6469,26.6601,180400.0
2010-01-21 10:55:00,40.49,40.57,40.48,40.54,216400.0,26.6601,26.7127,26.6535,26.693,216400.0
2010-01-21 11:00:00,40.55,40.6,40.54,40.58,119400.0,26.6996,26.7325,26.693,26.7193,119400.0
2010-01-21 11:05:00,40.57,40.58,40.4,40.42,222500.0,26.7127,26.7193,26.6008,26.614,222500.0
2010-01-21 11:10:00,40.43,40.47,40.38,40.4,238100.0,26.6205,26.6469,26.5876,26.6008,238100.0
2010-01-21 11:15:00,40.42,40.43,40.35,40.43,183400.0,26.614,26.6205,26.5679,26.6205,183400.0
2010-01-21 11:20:00,40.43,40.48,40.41,40.47,183200.0,26.6205,26.6535,26.6074,26.6469,183200.0
2010-01-21 11:25:00,40.47,40.47,40.38,40.43,126600.0,26.6469,26.6469,26.5876,26.6205,126600.0
2010-01-21 11:30:00,40.43,40.46,40.35,40.39,144300.0,26.6205,26.6403,26.5679,26.5942,144300.0
2010-01-21 11:35:00,40.38,40.44,40.35,40.38,406500.0,26.5876,26.6271,26.5679,26.5876,406500.0
2010-01-21 11:40:00,40.38,40.42,40.17,40.18,392900.0,26.5876,26.614,26.4494,26.4559,392900.0
2010-01-21 11:45:00,40.18,40.32,40.17,40.3,247300.0,26.4559,26.5481,26.4494,26.535,247300.0
2010-01-21 11:50:00,40.3,40.48,40.3,40.42,207600.0,26.535,26.6535,26.535,26.614,207600.0
2010-01-21 11:55:00,40.42,40.42,40.28,40.29,117300.0,26.614,26.614,26.5218,26.5284,117300.0
2010-01-21 12:00:00,40.29,40.39,40.25,40.39,238300.0,26.5284,26.5942,26.502,26.5942,238300.0
2010-01-21 12:05:00,40.4,40.4,40.32,40.33,68200.0,26.6008,26.6008,26.5481,26.5547,68200.0
2010-01-21 12:10:00,40.34,40.46,40.34,40.43,162500.0,26.5613,26.6403,26.5613,26.6205,162500.0
2010-01-21 12:15:00,40.42,40.43,40.35,40.4,98200.0,26.614,26.6205,26.5679,26.6008,98200.0
2010-01-21 12:20:00,40.39,40.41,40.33,40.33,115600.0,26.5942,26.6074,26.5547,26.5547,115600.0
2010-01-21 12:25:00,40.34,40.37,40.26,40.27,69500.0,26.5613,26.581,26.5086,26.5152,69500.0
2010-01-21 12:30:00,40.28,40.35,40.26,40.32,69500.0,26.5218,26.5679,26.5086,26.5481,69500.0
2010-01-21 12:35:00,40.32,40.34,40.29,40.32,58100.0,26.5481,26.5613,26.5284,26.5481,58100.0
2010-01-21 12:40:00,40.31,40.32,40.29,40.31,65900.0,26.5415,26.5481,26.5284,26.5415,65900.0
2010-01-21 12:45:00,40.3,40.31,40.25,40.25,68400.0,26.535,26.5415,26.502,26.502,68400.0
2010-01-21 12:50:00,40.26,40.3,40.25,40.28,79600.0,26.5086,26.535,26.502,26.5218,79600.0
2010-01-21 12:55:00,40.28,40.34,40.27,40.3,97600.0,26.5218,26.5613,26.5152,26.535,97600.0
2010-01-21 13:00:00,40.3,40.32,40.21,40.29,100900.0,26.535,26.5481,26.4757,26.5284,100900.0
2010-01-21 13:05:00,40.29,40.31,40.27,40.3,56800.0,26.5284,26.5415,26.5152,26.535,56800.0
2010-01-21 13:10:00,40.3,40.33,40.29,40.31,83600.0,26.535,26.5547,26.5284,26.5415,83600.0
2010-01-21 13:15:00,40.31,40.32,40.29,40.31,121700.0,26.5415,26.5481,26.5284,26.5415,121700.0
2010-01-21 13:20:00,40.31,40.35,40.3,40.35,86200.0,26.5415,26.5679,26.535,26.5679,86200.0
2010-01-21 13:25:00,40.34,40.38,40.33,40.37,23000.0,26.5613,26.5876,26.5547,26.581,23000.0
2010-01-21 13:30:00,40.37,40.42,40.37,40.41,69500.0,26.581,26.614,26.581,26.6074,69500.0
2010-01-21 13:35:00,40.42,40.45,40.41,40.42,45400.0,26.614,26.6337,26.6074,26.614,45400.0
2010-01-21 13:40:00,40.42,40.43,40.37,40.4,86000.0,26.614,26.6205,26.581,26.6008,86000.0
2010-01-21 13:45:00,40.39,40.42,40.37,40.4,113600.0,26.5942,26.614,26.581,26.6008,113600.0
2010-01-21 13:50:00,40.39,40.4,40.37,40.37,41000.0,26.5942,26.6008,26.581,26.581,41000.0
2010-01-21 13:55:00,40.37,40.4,40.37,40.38,50800.0,26.581,26.6008,26.581,26.5876,50800.0
2010-01-21 14:00:00,40.39,40.42,40.33,40.33,66200.0,26.5942,26.614,26.5547,26.5547,66200.0
2010-01-21 14:05:00,40.33,40.36,40.3,40.34,254000.0,26.5547,26.5745,26.535,26.5613,254000.0
2010-01-21 14:10:00,40.33,40.35,40.29,40.29,235400.0,26.5547,26.5679,26.5284,26.5284,235400.0
2010-01-21 14:15:00,40.3,40.35,40.29,40.33,198500.0,26.535,26.5679,26.5284,26.5547,198500.0
2010-01-21 14:20:00,40.32,40.35,40.27,40.35,275700.0,26.5481,26.5679,26.5152,26.5679,275700.0
2010-01-21 14:25:00,40.36,40.45,40.35,40.44,148600.0,26.5745,26.6337,26.5679,26.6271,148600.0
2010-01-21 14:30:00,40.44,40.49,40.41,40.45,180500.0,26.6271,26.6601,26.6074,26.6337,180500.0
2010-01-21 14:35:00,40.46,40.46,40.4,40.42,68200.0,26.6403,26.6403,26.6008,26.614,68200.0
2010-01-21 14:40:00,40.41,40.43,40.34,40.38,71400.0,26.6074,26.6205,26.5613,26.5876,71400.0
2010-01-21 14:45:00,40.37,40.38,40.33,40.37,84600.0,26.581,26.5876,26.5547,26.581,84600.0
2010-01-21 14:50:00,40.37,40.4,40.32,40.35,90800.0,26.581,26.6008,26.5481,26.5679,90800.0
2010-01-21 14:55:00,40.35,40.42,40.35,40.39,28700.0,26.5679,26.614,26.5679,26.5942,28700.0
2010-01-21 15:00:00,40.4,40.42,40.28,40.28,245900.0,26.6008,26.614,26.5218,26.5218,245900.0
2010-01-21 15:05:00,40.29,40.32,40.25,40.3,171600.0,26.5284,26.5481,26.502,26.535,171600.0
2010-01-21 15:10:00,40.3,40.31,40.22,40.27,73900.0,26.535,26.5415,26.4823,26.5152,73900.0
2010-01-21 15:15:00,40.26,40.28,40.22,40.26,72600.0,26.5086,26.5218,26.4823,26.5086,72600.0
2010-01-21 15:20:00,40.25,40.29,40.23,40.27,69100.0,26.502,26.5284,26.4889,26.5152,69100.0
2010-01-21 15:25:00,40.28,40.29,40.24,40.26,68600.0,26.5218,26.5284,26.4954,26.5086,68600.0
2010-01-21 15:30:00,40.25,40.32,40.23,40.3,130600.0,26.502,26.5481,26.4889,26.535,130600.0
2010-01-21 15:35:00,40.3,40.3,40.22,40.23,84000.0,26.535,26.535,26.4823,26.4889,84000.0
2010-01-21 15:40:00,40.24,40.28,40.23,40.24,107300.0,26.4954,26.5218,26.4889,26.4954,107300.0
2010-01-21 15:45:00,40.24,40.35,40.23,40.31,93000.0,26.4954,26.5679,26.4889,26.5415,93000.0
2010-01-21 15:50:00,40.32,40.33,40.21,40.24,303500.0,26.5481,26.5547,26.4757,26.4954,303500.0
2010-01-21 15:55:00,40.24,40.25,40.17,40.19,665200.0,26.4954,26.502,26.4494,26.4625,665200.0
2010-01-22 09:30:00,39.95,39.96,39.72,39.77,511000.0,26.3045,26.3111,26.1531,26.186,511000.0
2010-01-22 09:35:00,39.76,39.93,39.75,39.91,192500.0,26.1794,26.2913,26.1728,26.2782,192500.0
2010-01-22 09:40:00,39.92,39.93,39.8,39.86,204500.0,26.2847,26.2913,26.2057,26.2452,204500.0
2010-01-22 09:45:00,39.85,39.88,39.8,39.85,206400.0,26.2387,26.2584,26.2057,26.2387,206400.0
2010-01-22 09:50:00,39.85,39.91,39.81,39.81,175700.0,26.2387,26.2782,26.2123,26.2123,175700.0
2010-01-22 09:55:00,39.81,39.9,39.81,39.84,170200.0,26.2123,26.2716,26.2123,26.2321,170200.0
2010-01-22 10:00:00,39.84,39.86,39.69,39.69,239400.0,26.2321,26.2452,26.1333,26.1333,239400.0
2010-01-22 10:05:00,39.69,39.69,39.56,39.56,251000.0,26.1333,26.1333,26.0477,26.0477,251000.0
2010-01-22 10:10:00,39.56,39.6,39.55,39.59,235700.0,26.0477,26.074,26.0411,26.0675,235700.0
2010-01-22 10:15:00,39.58,39.58,39.49,39.5,325600.0,26.0609,26.0609,26.0016,26.0082,325600.0
2010-01-22 10:20:00,39.5,39.58,39.49,39.57,184300.0,26.0082,26.0609,26.0016,26.0543,184300.0
2010-01-22 10:25:00,39.57,39.71,39.56,39.71,150000.0,26.0543,26.1465,26.0477,26.1465,150000.0
2010-01-22 10:30:00,39.71,39.77,39.65,39.67,174800.0,26.1465,26.186,26.107,26.1201,174800.0
2010-01-22 10:35:00,39.67,39.75,39.67,39.72,64200.0,26.1201,26.1728,26.1201,26.1531,64200.0
2010-01-22 10:40:00,39.73,39.82,39.73,39.75,164200.0,26.1596,26.2189,26.1596,26.1728,164200.0
2010-01-22 10:45:00,39.76,39.76,39.67,39.67,128500.0,26.1794,26.1794,26.1201,26.1201,128500.0
2010-01-22 10:50:00,39.67,39.73,39.66,39.73,91600.0,26.1201,26.1596,26.1136,26.1596,91600.0
2010-01-22 10:55:00,39.73,39.82,39.69,39.82,274100.0,26.1596,26.2189,26.1333,26.2189,274100.0
2010-01-22 11:00:00,39.82,39.94,39.82,39.91,238100.0,26.2189,26.2979,26.2189,26.2782,238100.0
2010-01-22 11:05:00,39.91,39.92,39.88,39.89,82000.0,26.2782,26.2847,26.2584,26.265,82000.0
2010-01-22 11:10:00,39.88,39.91,39.83,39.9,156800.0,26.2584,26.2782,26.2255,26.2716,156800.0
2010-01-22 11:15:00,39.89,39.96,39.88,39.93,230000.0,26.265,26.3111,26.2584,26.2913,230000.0
2010-01-22 11:20:00,39.94,39.99,39.93,39.93,137600.0,26.2979,26.3308,26.2913,26.2913,137600.0
2010-01-22 11:25:00,39.94,39.99,39.93,39.98,117400.0,26.2979,26.3308,26.2913,26.3243,117400.0
2010-01-22 11:30:00,39.99,39.99,39.94,39.97,41700.0,26.3308,26.3308,26.2979,26.3177,41700.0
2010-01-22 11:35:00,39.98,40.0,39.9,39.91,143400.0,26.3243,26.3374,26.2716,26.2782,143400.0
2010-01-22 11:40:00,39.9,39.95,39.9,39.92,129900.0,26.2716,26.3045,26.2716,26.2847,129900.0
2010-01-22 11:45:00,39.92,39.94,39.86,39.89,66800.0,26.2847,26.2979,26.2452,26.265,66800.0
2010-01-22 11:50:00,39.89,39.91,39.84,39.84,73200.0,26.265,26.2782,26.2321,26.2321,73200.0
2010-01-22 11:55:00,39.83,39.83,39.8,39.82,110700.0,26.2255,26.2255,26.2057,26.2189,110700.0
2010-01-22 12:00:00,39.82,39.83,39.77,39.81,97700.0,26.2189,26.2255,26.186,26.2123,97700.0
2010-01-22 12:05:00,39.81,39.83,39.78,39.8,104300.0,26.2123,26.2255,26.1926,26.2057,104300.0
2010-01-22 12:10:00,39.79,39.81,39.77,39.81,103300.0,26.1991,26.2123,26.186,26.2123,103300.0
2010-01-22 12:15:00,39.81,39.89,39.8,39.89,91900.0,26.2123,26.265,26.2057,26.265,91900.0
2010-01-22 12:20:00,39.89,39.9,39.85,39.88,87800.0,26.265,26.2716,26.2387,26.2584,87800.0
2010-01-22 12:25:00,39.88,39.94,39.88,39.94,44600.0,26.2584,26.2979,26.2584,26.2979,44600.0
2010-01-22 12:30:00,39.94,39.97,39.91,39.95,156100.0,26.2979,26.3177,26.2782,26.3045,156100.0
2010-01-22 12:35:00,39.96,39.97,39.91,39.92,43000.0,26.3111,26.3177,26.2782,26.2847,43000.0
2010-01-22 12:40:00,39.91,39.93,39.89,39.9,105100.0,26.2782,26.2913,26.265,26.2716,105100.0
2010-01-22 12:45:00,39.91,39.91,39.87,39.88,102200.0,26.2782,26.2782,26.2518,26.2584,102200.0
2010-01-22 12:50:00,39.89,39.92,39.85,39.9,122400.0,26.265,26.2847,26.2387,26.2716,122400.0
2010-01-22 12:55:00,39.9,39.9,39.85,39.85,52900.0,26.2716,26.2716,26.2387,26.2387,52900.0
2010-01-22 13:00:00,39.85,39.86,39.79,39.79,147300.0,26.2387,26.2452,26.1991,26.1991,147300.0
2010-01-22 13:05:00,39.79,39.81,39.76,39.79,369100.0,26.1991,26.2123,26.1794,26.1991,369100.0
2010-01-22 13:10:00,39.78,39.83,39.78,39.83,137800.0,26.1926,26.2255,26.1926,26.2255,137800.0
2010-01-22 13:15:00,39.83,39.83,39.79,39.82,174000.0,26.2255,26.2255,26.1991,26.2189,174000.0
2010-01-22 13:20:00,39.82,39.88,39.82,39.82,113700.0,26.2189,26.2584,26.2189,26.2189,113700.0
2010-01-22 13:25:00,39.82,39.84,39.78,39.8,104300.0,26.2189,26.2321,26.1926,26.2057,104300.0
2010-01-22 13:30:00,39.8,39.83,39.77,39.83,133600.0,26.2057,26.2255,26.186,26.2255,133600.0
2010-01-22 13:35:00,39.83,39.84,39.75,39.76,192800.0,26.2255,26.2321,26.1728,26.1794,192800.0
2010-01-22 13:40:00,39.75,39.77,39.71,39.74,188100.0,26.1728,26.186,26.1465,26.1662,188100.0
2010-01-22 13:45:00,39.73,39.75,39.67,39.75,111400.0,26.1596,26.1728,26.1201,26.1728,111400.0
2010-01-22 13:50:00,39.75,39.76,39.72,39.73,75500.0,26.1728,26.1794,26.1531,26.1596,75500.0
2010-01-22 13:55:00,39.72,39.75,39.69,39.73,53100.0,26.1531,26.1728,26.1333,26.1596,53100.0
2010-01-22 14:00:00,39.73,39.79,39.72,39.76,92600.0,26.1596,26.1991,26.1531,26.1794,92600.0
2010-01-22 14:05:00,39.76,39.77,39.72,39.73,1086000.0,26.1794,26.186,26.1531,26.1596,1086000.0
2010-01-22 14:10:00,39.73,39.77,39.68,39.76,118800.0,26.1596,26.186,26.1267,26.1794,118800.0
2010-01-22 14:15:00,39.76,39.77,39.73,39.74,80000.0,26.1794,26.186,26.1596,26.1662,80000.0
2010-01-22 14:20:00,39.74,39.75,39.71,39.71,103300.0,26.1662,26.1728,26.1465,26.1465,103300.0
2010-01-22 14:25:00,39.71,39.72,39.68,39.68,159400.0,26.1465,26.1531,26.1267,26.1267,159400.0
2010-01-22 14:30:00,39.68,39.72,39.66,39.72,174500.0,26.1267,26.1531,26.1136,26.1531,174500.0
2010-01-22 14:35:00,39.72,39.74,39.66,39.66,209600.0,26.1531,26.1662,26.1136,26.1136,209600.0
2010-01-22 14:40:00,39.66,39.66,39.59,39.63,434200.0,26.1136,26.1136,26.0675,26.0938,434200.0
2010-01-22 14:45:00,39.63,39.63,39.54,39.55,251300.0,26.0938,26.0938,26.0345,26.0411,251300.0
2010-01-22 14:50:00,39.54,39.58,39.53,39.57,224000.0,26.0345,26.0609,26.028,26.0543,224000.0
2010-01-22 14:55:00,39.58,39.6,39.5,39.5,119800.0,26.0609,26.074,26.0082,26.0082,119800.0
2010-01-22 15:00:00,39.51,39.58,39.5,39.58,174100.0,26.0148,26.0609,26.0082,26.0609,174100.0
2010-01-22 15:05:00,39.57,39.6,39.48,39.5,158800.0,26.0543,26.074,25.995,26.0082,158800.0
2010-01-22 15:10:00,39.49,39.51,39.43,39.46,542800.0,26.0016,26.0148,25.9621,25.9819,542800.0
2010-01-22 15:15:00,39.46,39.47,39.36,39.38,188400.0,25.9819,25.9885,25.916,25.9292,188400.0
2010-01-22 15:20:00,39.38,39.44,39.36,39.42,134900.0,25.9292,25.9687,25.916,25.9555,134900.0
2010-01-22 15:25:00,39.43,39.46,39.4,39.46,116800.0,25.9621,25.9819,25.9424,25.9819,116800.0
2010-01-22 15:30:00,39.46,39.47,39.42,39.45,121100.0,25.9819,25.9885,25.9555,25.9753,121100.0
2010-01-22 15:35:00,39.45,39.46,39.34,39.36,332100.0,25.9753,25.9819,25.9029,25.916,332100.0
2010-01-22 15:40:00,39.36,39.41,39.3,39.31,541400.0,25.916,25.9489,25.8765,25.8831,541400.0
2010-01-22 15:45:00,39.31,39.32,39.22,39.24,255100.0,25.8831,25.8897,25.8238,25.837,255100.0
2010-01-22 15:50:00,39.25,39.3,39.24,39.3,194200.0,25.8436,25.8765,25.837,25.8765,194200.0
2010-01-22 15:55:00,39.3,39.32,39.21,39.23,1532000.0,25.8765,25.8897,25.8173,25.8304,1532000.0
2010-01-25 09:30:00,39.89,39.94,39.83,39.91,785600.0,26.265,26.2979,26.2255,26.2782,785600.0
2010-01-25 09:35:00,39.91,39.96,39.88,39.95,198000.0,26.2782,26.3111,26.2584,26.3045,198000.0
2010-01-25 09:40:00,39.92,39.99,39.89,39.95,161000.0,26.2847,26.3308,26.265,26.3045,161000.0
2010-01-25 09:45:00,39.94,39.96,39.9,39.96,184500.0,26.2979,26.3111,26.2716,26.3111,184500.0
2010-01-25 09:50:00,39.96,40.0,39.95,40.0,70700.0,26.3111,26.3374,26.3045,26.3374,70700.0
2010-01-25 09:55:00,39.99,40.0,39.89,39.89,183400.0,26.3308,26.3374,26.265,26.265,183400.0
2010-01-25 10:00:00,39.89,39.95,39.81,39.87,440200.0,26.265,26.3045,26.2123,26.2518,440200.0
2010-01-25 10:05:00,39.87,39.89,39.74,39.79,433100.0,26.2518,26.265,26.1662,26.1991,433100.0
2010-01-25 10:10:00,39.78,39.79,39.69,39.69,173900.0,26.1926,26.1991,26.1333,26.1333,173900.0
2010-01-25 10:15:00,39.7,39.78,39.69,39.77,1011600.0,26.1399,26.1926,26.1333,26.186,1011600.0
2010-01-25 10:20:00,39.77,39.79,39.71,39.76,618600.0,26.186,26.1991,26.1465,26.1794,618600.0
2010-01-25 10:25:00,39.78,39.83,39.77,39.8,311600.0,26.1926,26.2255,26.186,26.2057,311600.0
2010-01-25 10:30:00,39.8,39.83,39.76,39.82,296600.0,26.2057,26.2255,26.1794,26.2189,296600.0
2010-01-25 10:35:00,39.81,39.81,39.72,39.76,244900.0,26.2123,26.2123,26.1531,26.1794,244900.0
2010-01-25 10:40:00,39.76,39.76,39.67,39.69,482600.0,26.1794,26.1794,26.1201,26.1333,482600.0
2010-01-25 10:45:00,39.69,39.71,39.63,39.67,127400.0,26.1333,26.1465,26.0938,26.1201,127400.0
2010-01-25 10:50:00,39.67,39.77,39.65,39.77,116700.0,26.1201,26.186,26.107,26.186,116700.0
2010-01-25 10:55:00,39.77,39.78,39.69,39.73,114100.0,26.186,26.1926,26.1333,26.1596,114100.0
2010-01-25 11:00:00,39.72,39.74,39.63,39.64,98600.0,26.1531,26.1662,26.0938,26.1004,98600.0
2010-01-25 11:05:00,39.64,39.64,39.55,39.6,90100.0,26.1004,26.1004,26.0411,26.074,90100.0
2010-01-25 11:10:00,39.59,39.6,39.53,39.56,93200.0,26.0675,26.074,26.028,26.0477,93200.0
2010-01-25 11:15:00,39.56,39.65,39.55,39.63,105500.0,26.0477,26.107,26.0411,26.0938,105500.0
2010-01-25 11:20:00,39.63,39.7,39.62,39.63,369600.0,26.0938,26.1399,26.0872,26.0938,369600.0
2010-01-25 11:25:00,39.62,39.67,39.6,39.6,227600.0,26.0872,26.1201,26.074,26.074,227600.0
2010-01-25 11:30:00,39.6,39.61,39.57,39.57,31300.0,26.074,26.0806,26.0543,26.0543,31300.0
2010-01-25 11:35:00,39.56,39.56,39.45,39.49,197100.0,26.0477,26.0477,25.9753,26.0016,197100.0
2010-01-25 11:40:00,39.49,39.54,39.48,39.5,159100.0,26.0016,26.0345,25.995,26.0082,159100.0
2010-01-25 11:45:00,39.49,39.54,39.49,39.49,49300.0,26.0016,26.0345,26.0016,26.0016,49300.0
2010-01-25 11:50:00,39.53,39.64,39.52,39.61,60500.0,26.028,26.1004,26.0214,26.0806,60500.0
2010-01-25 11:55:00,39.62,39.66,39.57,39.57,39300.0,26.0872,26.1136,26.0543,26.0543,39300.0
2010-01-25 12:00:00,39.57,39.62,39.56,39.6,51700.0,26.0543,26.0872,26.0477,26.074,51700.0
2010-01-25 12:05:00,39.61,39.66,39.6,39.61,57700.0,26.0806,26.1136,26.074,26.0806,57700.0
2010-01-25 12:10:00,39.61,39.66,39.6,39.64,34400.0,26.0806,26.1136,26.074,26.1004,34400.0
2010-01-25 12:15:00,39.63,39.63,39.59,39.61,31900.0,26.0938,26.0938,26.0675,26.0806,31900.0
2010-01-25 12:20:00,39.6,39.68,39.6,39.68,50600.0,26.074,26.1267,26.074,26.1267,50600.0
2010-01-25 12:25:00,39.69,39.71,39.63,39.63,249000.0,26.1333,26.1465,26.0938,26.0938,249000.0
2010-01-25 12:30:00,39.63,39.65,39.62,39.65,187800.0,26.0938,26.107,26.0872,26.107,187800.0
2010-01-25 12:35:00,39.65,39.72,39.65,39.71,56600.0,26.107,26.1531,26.107,26.1465,56600.0
2010-01-25 12:40:00,39.7,39.72,39.69,39.72,32200.0,26.1399,26.1531,26.1333,26.1531,32200.0
2010-01-25 12:45:00,39.72,39.76,39.69,39.73,34500.0,26.1531,26.1794,26.1333,26.1596,34500.0
2010-01-25 12:50:00,39.73,39.73,39.69,39.7,18300.0,26.1596,26.1596,26.1333,26.1399,18300.0
2010-01-25 12:55:00,39.71,39.75,39.71,39.72,47000.0,26.1465,26.1728,26.1465,26.1531,47000.0
2010-01-25 13:00:00,39.71,39.76,39.71,39.75,26100.0,26.1465,26.1794,26.1465,26.1728,26100.0
2010-01-25 13:05:00,39.75,39.75,39.67,39.7,39800.0,26.1728,26.1728,26.1201,26.1399,39800.0
2010-01-25 13:10:00,39.7,39.74,39.68,39.72,35100.0,26.1399,26.1662,26.1267,26.1531,35100.0
2010-01-25 13:15:00,39.72,39.73,39.71,39.73,14600.0,26.1531,26.1596,26.1465,26.1596,14600.0
2010-01-25 13:20:00,39.73,39.77,39.72,39.76,44500.0,26.1596,26.186,26.1531,26.1794,44500.0
2010-01-25 13:25:00,39.76,39.78,39.73,39.75,92700.0,26.1794,26.1926,26.1596,26.1728,92700.0
2010-01-25 13:30:00,39.75,39.76,39.69,39.69,44600.0,26.1728,26.1794,26.1333,26.1333,44600.0
2010-01-25 13:35:00,39.7,39.72,39.67,39.71,68300.0,26.1399,26.1531,26.1201,26.1465,68300.0
2010-01-25 13:40:00,39.72,39.74,39.69,39.74,37600.0,26.1531,26.1662,26.1333,26.1662,37600.0
2010-01-25 13:45:00,39.73,39.76,39.72,39.75,30500.0,26.1596,26.1794,26.1531,26.1728,30500.0
2010-01-25 13:50:00,39.75,39.75,39.69,39.71,50500.0,26.1728,26.1728,26.1333,26.1465,50500.0
2010-01-25 13:55:00,39.71,39.74,39.71,39.72,25800.0,26.1465,26.1662,26.1465,26.1531,25800.0
2010-01-25 14:00:00,39.72,39.75,39.71,39.72,15800.0,26.1531,26.1728,26.1465,26.1531,15800.0
2010-01-25 14:05:00,39.74,39.75,39.73,39.74,13800.0,26.1662,26.1728,26.1596,26.1662,13800.0
2010-01-25 14:10:00,39.75,39.75,39.73,39.75,31500.0,26.1728,26.1728,26.1596,26.1728,31500.0
2010-01-25 14:15:00,39.75,39.76,39.72,39.74,24200.0,26.1728,26.1794,26.1531,26.1662,24200.0
2010-01-25 14:20:00,39.74,39.77,39.74,39.77,43100.0,26.1662,26.186,26.1662,26.186,43100.0
2010-01-25 14:25:00,39.78,39.8,39.77,39.8,47800.0,26.1926,26.2057,26.186,26.2057,47800.0
2010-01-25 14:30:00,39.79,39.8,39.77,39.8,26200.0,26.1991,26.2057,26.186,26.2057,26200.0
2010-01-25 14:35:00,39.79,39.8,39.72,39.74,58500.0,26.1991,26.2057,26.1531,26.1662,58500.0
2010-01-25 14:40:00,39.74,39.79,39.74,39.78,56400.0,26.1662,26.1991,26.1662,26.1926,56400.0
2010-01-25 14:45:00,39.78,39.8,39.76,39.78,76200.0,26.1926,26.2057,26.1794,26.1926,76200.0
2010-01-25 14:50:00,39.78,39.84,39.78,39.83,45100.0,26.1926,26.2321,26.1926,26.2255,45100.0
2010-01-25 14:55:00,39.83,39.86,39.81,39.85,34500.0,26.2255,26.2452,26.2123,26.2387,34500.0
2010-01-25 15:00:00,39.86,39.86,39.78,39.79,23500.0,26.2452,26.2452,26.1926,26.1991,23500.0
2010-01-25 15:05:00,39.79,39.79,39.75,39.75,31300.0,26.1991,26.1991,26.1728,26.1728,31300.0
2010-01-25 15:10:00,39.75,39.79,39.74,39.76,268200.0,26.1728,26.1991,26.1662,26.1794,268200.0
2010-01-25 15:15:00,39.75,39.76,39.72,39.75,129200.0,26.1728,26.1794,26.1531,26.1728,129200.0
2010-01-25 15:20:00,39.74,39.75,39.71,39.72,29300.0,26.1662,26.1728,26.1465,26.1531,29300.0
2010-01-25 15:25:00,39.71,39.72,39.69,39.71,34100.0,26.1465,26.1531,26.1333,26.1465,34100.0
2010-01-25 15:30:00,39.7,39.76,39.7,39.74,57200.0,26.1399,26.1794,26.1399,26.1662,57200.0
2010-01-25 15:35:00,39.74,39.77,39.73,39.74,54900.0,26.1662,26.186,26.1596,26.1662,54900.0
2010-01-25 15:40:00,39.73,39.74,39.63,39.63,238600.0,26.1596,26.1662,26.0938,26.0938,238600.0
2010-01-25 15:45:00,39.63,39.68,39.62,39.65,198600.0,26.0938,26.1267,26.0872,26.107,198600.0
2010-01-25 15:50:00,39.65,39.69,39.6,39.67,639000.0,26.107,26.1333,26.074,26.1201,639000.0
2010-01-25 15:55:00,39.67,39.74,39.67,39.67,1048700.0,26.1201,26.1662,26.1201,26.1201,1048700.0
2010-01-26 09:30:00,38.95,38.95,38.74,38.86,934500.0,25.6461,25.6461,25.5078,25.5868,934500.0
2010-01-26 09:35:00,38.86,38.88,38.78,38.85,555400.0,25.5868,25.6,25.5341,25.5802,555400.0
2010-01-26 09:40:00,38.86,38.87,38.81,38.85,494400.0,25.5868,25.5934,25.5539,25.5802,494400.0
2010-01-26 09:45:00,38.86,38.93,38.86,38.87,351100.0,25.5868,25.6329,25.5868,25.5934,351100.0
2010-01-26 09:50:00,38.86,38.87,38.8,38.81,187100.0,25.5868,25.5934,25.5473,25.5539,187100.0
2010-01-26 09:55:00,38.81,38.84,38.77,38.82,298900.0,25.5539,25.5736,25.5275,25.5605,298900.0
2010-01-26 10:00:00,38.84,38.87,38.79,38.86,397100.0,25.5736,25.5934,25.5407,25.5868,397100.0
2010-01-26 10:05:00,38.85,39.04,38.85,39.01,566900.0,25.5802,25.7053,25.5802,25.6856,566900.0
2010-01-26 10:10:00,39.02,39.07,39.0,39.07,326900.0,25.6922,25.7251,25.679,25.7251,326900.0
2010-01-26 10:15:00,39.07,39.12,39.06,39.08,475600.0,25.7251,25.758,25.7185,25.7317,475600.0
2010-01-26 10:20:00,39.08,39.16,39.07,39.11,377200.0,25.7317,25.7843,25.7251,25.7514,377200.0
2010-01-26 10:25:00,39.11,39.13,39.04,39.06,234400.0,25.7514,25.7646,25.7053,25.7185,234400.0
2010-01-26 10:30:00,39.07,39.07,39.0,39.01,186400.0,25.7251,25.7251,25.679,25.6856,186400.0
2010-01-26 10:35:00,39.0,39.01,38.96,38.97,245700.0,25.679,25.6856,25.6526,25.6592,245700.0
2010-01-26 10:40:00,38.97,39.0,38.95,38.99,177000.0,25.6592,25.679,25.6461,25.6724,177000.0
2010-01-26 10:45:00,39.0,39.06,38.99,39.01,163500.0,25.679,25.7185,25.6724,25.6856,163500.0
2010-01-26 10:50:00,39.01,39.04,38.95,38.95,239400.0,25.6856,25.7053,25.6461,25.6461,239400.0
2010-01-26 10:55:00,38.95,38.99,38.94,38.99,198200.0,25.6461,25.6724,25.6395,25.6724,198200.0
2010-01-26 11:00:00,38.99,39.01,38.97,39.01,165400.0,25.6724,25.6856,25.6592,25.6856,165400.0
2010-01-26 11:05:00,39.01,39.09,39.01,39.07,207500.0,25.6856,25.7382,25.6856,25.7251,207500.0
2010-01-26 11:10:00,39.08,39.08,39.02,39.06,196000.0,25.7317,25.7317,25.6922,25.7185,196000.0
2010-01-26 11:15:00,39.07,39.09,39.05,39.06,228300.0,25.7251,25.7382,25.7119,25.7185,228300.0
2010-01-26 11:20:00,39.07,39.11,39.06,39.1,89700.0,25.7251,25.7514,25.7185,25.7448,89700.0
2010-01-26 11:25:00,39.11,39.15,39.1,39.15,122000.0,25.7514,25.7778,25.7448,25.7778,122000.0
2010-01-26 11:30:00,39.15,39.15,39.13,39.13,157600.0,25.7778,25.7778,25.7646,25.7646,157600.0
2010-01-26 11:35:00,39.13,39.22,39.12,39.22,129000.0,25.7646,25.8238,25.758,25.8238,129000.0
2010-01-26 11:40:00,39.22,39.22,39.16,39.16,171300.0,25.8238,25.8238,25.7843,25.7843,171300.0
2010-01-26 11:45:00,39.17,39.19,39.16,39.18,21700.0,25.7909,25.8041,25.7843,25.7975,21700.0
2010-01-26 11:50:00,39.19,39.23,39.18,39.23,195800.0,25.8041,25.8304,25.7975,25.8304,195800.0
2010-01-26 11:55:00,39.23,39.23,39.19,39.19,117600.0,25.8304,25.8304,25.8041,25.8041,117600.0
2010-01-26 12:00:00,39.19,39.21,39.18,39.19,88200.0,25.8041,25.8173,25.7975,25.8041,88200.0
2010-01-26 12:05:00,39.2,39.23,39.19,39.2,126300.0,25.8107,25.8304,25.8041,25.8107,126300.0
2010-01-26 12:10:00,39.2,39.24,39.2,39.24,48000.0,25.8107,25.837,25.8107,25.837,48000.0
2010-01-26 12:15:00,39.24,39.24,39.21,39.23,178000.0,25.837,25.837,25.8173,25.8304,178000.0
2010-01-26 12:20:00,39.24,39.28,39.23,39.28,110800.0,25.837,25.8633,25.8304,25.8633,110800.0
2010-01-26 12:25:00,39.28,39.29,39.26,39.29,182300.0,25.8633,25.8699,25.8502,25.8699,182300.0
2010-01-26 12:30:00,39.29,39.3,39.27,39.28,103500.0,25.8699,25.8765,25.8568,25.8633,103500.0
2010-01-26 12:35:00,39.27,39.35,39.27,39.33,134100.0,25.8568,25.9094,25.8568,25.8963,134100.0
2010-01-26 12:40:00,39.33,39.37,39.31,39.34,580900.0,25.8963,25.9226,25.8831,25.9029,580900.0
2010-01-26 12:45:00,39.35,39.36,39.34,39.36,24200.0,25.9094,25.916,25.9029,25.916,24200.0
2010-01-26 12:50:00,39.36,39.36,39.33,39.34,82300.0,25.916,25.916,25.8963,25.9029,82300.0
2010-01-26 12:55:00,39.34,39.36,39.33,39.34,77000.0,25.9029,25.916,25.8963,25.9029,77000.0
2010-01-26 13:00:00,39.35,39.35,39.3,39.3,80500.0,25.9094,25.9094,25.8765,25.8765,80500.0
2010-01-26 13:05:00,39.3,39.31,39.29,39.29,59600.0,25.8765,25.8831,25.8699,25.8699,59600.0
2010-01-26 13:10:00,39.29,39.31,39.29,39.3,68200.0,25.8699,25.8831,25.8699,25.8765,68200.0
2010-01-26 13:15:00,39.3,39.31,39.25,39.27,141600.0,25.8765,25.8831,25.8436,25.8568,141600.0
2010-01-26 13:20:00,39.26,39.27,39.25,39.25,86300.0,25.8502,25.8568,25.8436,25.8436,86300.0
2010-01-26 13:25:00,39.26,39.26,39.22,39.25,102200.0,25.8502,25.8502,25.8238,25.8436,102200.0
2010-01-26 13:30:00,39.25,39.26,39.24,39.26,26800.0,25.8436,25.8502,25.837,25.8502,26800.0
2010-01-26 13:35:00,39.25,39.29,39.25,39.28,107200.0,25.8436,25.8699,25.8436,25.8633,107200.0
2010-01-26 13:40:00,39.27,39.28,39.24,39.25,185400.0,25.8568,25.8633,25.837,25.8436,185400.0
2010-01-26 13:45:00,39.25,39.27,39.24,39.26,105800.0,25.8436,25.8568,25.837,25.8502,105800.0
2010-01-26 13:50:00,39.27,39.29,39.27,39.29,33600.0,25.8568,25.8699,25.8568,25.8699,33600.0
2010-01-26 13:55:00,39.29,39.31,39.28,39.3,34200.0,25.8699,25.8831,25.8633,25.8765,34200.0
2010-01-26 14:00:00,39.3,39.31,39.28,39.28,139100.0,25.8765,25.8831,25.8633,25.8633,139100.0
2010-01-26 14:05:00,39.28,39.3,39.27,39.28,70900.0,25.8633,25.8765,25.8568,25.8633,70900.0
2010-01-26 14:10:00,39.28,39.29,39.27,39.28,49700.0,25.8633,25.8699,25.8568,25.8633,49700.0
2010-01-26 14:15:00,39.28,39.29,39.21,39.23,107700.0,25.8633,25.8699,25.8173,25.8304,107700.0
2010-01-26 14:20:00,39.22,39.26,39.22,39.25,25600.0,25.8238,25.8502,25.8238,25.8436,25600.0
2010-01-26 14:25:00,39.25,39.26,39.2,39.2,113500.0,25.8436,25.8502,25.8107,25.8107,113500.0
2010-01-26 14:30:00,39.19,39.2,39.17,39.19,165900.0,25.8041,25.8107,25.7909,25.8041,165900.0
2010-01-26 14:35:00,39.19,39.21,39.12,39.12,465200.0,25.8041,25.8173,25.758,25.758,465200.0
2010-01-26 14:40:00,39.12,39.15,39.12,39.15,135400.0,25.758,25.7778,25.758,25.7778,135400.0
2010-01-26 14:45:00,39.16,39.21,39.16,39.19,137700.0,25.7843,25.8173,25.7843,25.8041,137700.0
2010-01-26 14:50:00,39.19,39.2,39.17,39.18,142400.0,25.8041,25.8107,25.7909,25.7975,142400.0
2010-01-26 14:55:00,39.17,39.22,39.17,39.22,167900.0,25.7909,25.8238,25.7909,25.8238,167900.0
2010-01-26 15:00:00,39.22,39.22,39.19,39.21,95600.0,25.8238,25.8238,25.8041,25.8173,95600.0
2010-01-26 15:05:00,39.21,39.22,39.18,39.18,119600.0,25.8173,25.8238,25.7975,25.7975,119600.0
2010-01-26 15:10:00,39.18,39.19,39.12,39.13,82700.0,25.7975,25.8041,25.758,25.7646,82700.0
2010-01-26 15:15:00,39.13,39.15,39.11,39.14,288700.0,25.7646,25.7778,25.7514,25.7712,288700.0
2010-01-26 15:20:00,39.13,39.14,39.02,39.02,389200.0,25.7646,25.7712,25.6922,25.6922,389200.0
2010-01-26 15:25:00,39.01,39.07,39.01,39.05,371100.0,25.6856,25.7251,25.6856,25.7119,371100.0
2010-01-26 15:30:00,39.05,39.1,38.97,38.97,222200.0,25.7119,25.7448,25.6592,25.6592,222200.0
2010-01-26 15:35:00,38.97,39.0,38.96,38.99,184500.0,25.6592,25.679,25.6526,25.6724,184500.0
2010-01-26 15:40:00,38.98,38.99,38.87,38.87,246900.0,25.6658,25.6724,25.5934,25.5934,246900.0
2010-01-26 15:45:00,38.87,38.93,38.83,38.93,374600.0,25.5934,25.6329,25.5671,25.6329,374600.0
2010-01-26 15:50:00,38.92,39.01,38.9,38.97,874200.0,25.6263,25.6856,25.6131,25.6592,874200.0
2010-01-26 15:55:00,38.98,38.98,38.85,38.85,626600.0,25.6658,25.6658,25.5802,25.5802,626600.0
2010-01-27 09:30:00,38.55,38.61,38.51,38.61,505700.0,25.3827,25.4222,25.3564,25.4222,505700.0
2010-01-27 09:35:00,38.61,38.77,38.6,38.74,196800.0,25.4222,25.5275,25.4156,25.5078,196800.0
2010-01-27 09:40:00,38.74,38.75,38.61,38.66,209300.0,25.5078,25.5144,25.4222,25.4551,209300.0
2010-01-27 09:45:00,38.67,38.7,38.62,38.68,247500.0,25.4617,25.4815,25.4288,25.4683,247500.0
2010-01-27 09:50:00,38.68,38.72,38.6,38.67,267600.0,25.4683,25.4946,25.4156,25.4617,267600.0
2010-01-27 09:55:00,38.67,38.67,38.63,38.64,112000.0,25.4617,25.4617,25.4354,25.4419,112000.0
2010-01-27 10:00:00,38.63,38.63,38.46,38.52,546900.0,25.4354,25.4354,25.3234,25.3629,546900.0
2010-01-27 10:05:00,38.51,38.53,38.43,38.48,279000.0,25.3564,25.3695,25.3037,25.3366,279000.0
2010-01-27 10:10:00,38.48,38.49,38.37,38.41,210300.0,25.3366,25.3432,25.2642,25.2905,210300.0
2010-01-27 10:15:00,38.4,38.41,38.25,38.28,340800.0,25.2839,25.2905,25.1852,25.2049,340800.0
2010-01-27 10:20:00,38.29,38.34,38.27,38.34,144400.0,25.2115,25.2444,25.1983,25.2444,144400.0
2010-01-27 10:25:00,38.33,38.43,38.31,38.39,169200.0,25.2378,25.3037,25.2247,25.2773,169200.0
2010-01-27 10:30:00,38.39,38.42,38.32,38.35,153300.0,25.2773,25.2971,25.2312,25.251,153300.0
2010-01-27 10:35:00,38.35,38.39,38.33,38.33,193600.0,25.251,25.2773,25.2378,25.2378,193600.0
2010-01-27 10:40:00,38.32,38.42,38.29,38.41,129700.0,25.2312,25.2971,25.2115,25.2905,129700.0
2010-01-27 10:45:00,38.41,38.44,38.35,38.35,267200.0,25.2905,25.3103,25.251,25.251,267200.0
2010-01-27 10:50:00,38.35,38.43,38.35,38.43,146700.0,25.251,25.3037,25.251,25.3037,146700.0
2010-01-27 10:55:00,38.42,38.54,38.42,38.51,113300.0,25.2971,25.3761,25.2971,25.3564,113300.0
2010-01-27 11:00:00,38.51,38.52,38.46,38.48,75900.0,25.3564,25.3629,25.3234,25.3366,75900.0
2010-01-27 11:05:00,38.49,38.51,38.45,38.45,95000.0,25.3432,25.3564,25.3168,25.3168,95000.0
2010-01-27 11:10:00,38.45,38.46,38.4,38.4,43500.0,25.3168,25.3234,25.2839,25.2839,43500.0
2010-01-27 11:15:00,38.4,38.5,38.38,38.49,70800.0,25.2839,25.3498,25.2708,25.3432,70800.0
2010-01-27 11:20:00,38.48,38.49,38.39,38.43,169400.0,25.3366,25.3432,25.2773,25.3037,169400.0
2010-01-27 11:25:00,38.43,38.47,38.42,38.43,128300.0,25.3037,25.33,25.2971,25.3037,128300.0
2010-01-27 11:30:00,38.43,38.47,38.41,38.45,65700.0,25.3037,25.33,25.2905,25.3168,65700.0
2010-01-27 11:35:00,38.46,38.46,38.39,38.46,208300.0,25.3234,25.3234,25.2773,25.3234,208300.0
2010-01-27 11:40:00,38.46,38.47,38.44,38.46,29500.0,25.3234,25.33,25.3103,25.3234,29500.0
2010-01-27 11:45:00,38.46,38.47,38.42,38.46,98200.0,25.3234,25.33,25.2971,25.3234,98200.0
2010-01-27 11:50:00,38.46,38.53,38.45,38.53,69800.0,25.3234,25.3695,25.3168,25.3695,69800.0
2010-01-27 11:55:00,38.52,38.54,38.5,38.52,130300.0,25.3629,25.3761,25.3498,25.3629,130300.0
2010-01-27 12:00:00,38.52,38.53,38.51,38.53,49900.0,25.3629,25.3695,25.3564,25.3695,49900.0
2010-01-27 12:05:00,38.53,38.54,38.52,38.52,36200.0,25.3695,25.3761,25.3629,25.3629,36200.0
2010-01-27 12:10:00,38.52,38.53,38.49,38.49,66900.0,25.3629,25.3695,25.3432,25.3432,66900.0
2010-01-27 12:15:00,38.48,38.51,38.46,38.47,45400.0,25.3366,25.3564,25.3234,25.33,45400.0
2010-01-27 12:20:00,38.47,38.49,38.45,38.48,48800.0,25.33,25.3432,25.3168,25.3366,48800.0
2010-01-27 12:25:00,38.49,38.52,38.46,38.5,112400.0,25.3432,25.3629,25.3234,25.3498,112400.0
2010-01-27 12:30:00,38.5,38.51,38.46,38.46,36300.0,25.3498,25.3564,25.3234,25.3234,36300.0
2010-01-27 12:35:00,38.47,38.49,38.46,38.47,82300.0,25.33,25.3432,25.3234,25.33,82300.0
2010-01-27 12:40:00,38.47,38.49,38.46,38.46,57100.0,25.33,25.3432,25.3234,25.3234,57100.0
2010-01-27 12:45:00,38.47,38.47,38.43,38.43,69500.0,25.33,25.33,25.3037,25.3037,69500.0
2010-01-27 12:50:00,38.43,38.44,38.37,38.4,165600.0,25.3037,25.3103,25.2642,25.2839,165600.0
2010-01-27 12:55:00,38.39,38.4,38.36,38.38,174000.0,25.2773,25.2839,25.2576,25.2708,174000.0
2010-01-27 13:00:00,38.37,38.4,38.36,38.36,104000.0,25.2642,25.2839,25.2576,25.2576,104000.0
2010-01-27 13:05:00,38.36,38.43,38.36,38.41,68300.0,25.2576,25.3037,25.2576,25.2905,68300.0
2010-01-27 13:10:00,38.41,38.42,38.36,38.37,148500.0,25.2905,25.2971,25.2576,25.2642,148500.0
2010-01-27 13:15:00,38.37,38.38,38.31,38.33,187200.0,25.2642,25.2708,25.2247,25.2378,187200.0
2010-01-27 13:20:00,38.33,38.34,38.31,38.31,51600.0,25.2378,25.2444,25.2247,25.2247,51600.0
2010-01-27 13:25:00,38.3,38.34,38.29,38.3,51100.0,25.2181,25.2444,25.2115,25.2181,51100.0
2010-01-27 13:30:00,38.3,38.4,38.29,38.39,61300.0,25.2181,25.2839,25.2115,25.2773,61300.0
2010-01-27 13:35:00,38.39,38.4,38.37,38.4,43100.0,25.2773,25.2839,25.2642,25.2839,43100.0
2010-01-27 13:40:00,38.39,38.41,38.38,38.4,65300.0,25.2773,25.2905,25.2708,25.2839,65300.0
2010-01-27 13:45:00,38.39,38.41,38.38,38.41,34700.0,25.2773,25.2905,25.2708,25.2905,34700.0
2010-01-27 13:50:00,38.4,38.42,38.39,38.39,39200.0,25.2839,25.2971,25.2773,25.2773,39200.0
2010-01-27 13:55:00,38.4,38.4,38.36,38.38,66100.0,25.2839,25.2839,25.2576,25.2708,66100.0
2010-01-27 14:00:00,38.38,38.41,38.37,38.41,30800.0,25.2708,25.2905,25.2642,25.2905,30800.0
2010-01-27 14:05:00,38.4,38.42,38.37,38.38,186100.0,25.2839,25.2971,25.2642,25.2708,186100.0
2010-01-27 14:10:00,38.38,38.39,38.36,38.39,57300.0,25.2708,25.2773,25.2576,25.2773,57300.0
2010-01-27 14:15:00,38.39,38.46,38.21,38.44,160900.0,25.2773,25.3234,25.1588,25.3103,160900.0
2010-01-27 14:20:00,38.45,38.52,38.33,38.37,317200.0,25.3168,25.3629,25.2378,25.2642,317200.0
2010-01-27 14:25:00,38.37,38.43,38.33,38.41,341800.0,25.2642,25.3037,25.2378,25.2905,341800.0
2010-01-27 14:30:00,38.4,38.45,38.35,38.44,219300.0,25.2839,25.3168,25.251,25.3103,219300.0
2010-01-27 14:35:00,38.43,38.57,38.42,38.53,206200.0,25.3037,25.3959,25.2971,25.3695,206200.0
2010-01-27 14:40:00,38.52,38.69,38.52,38.61,164800.0,25.3629,25.4749,25.3629,25.4222,164800.0
2010-01-27 14:45:00,38.6,38.62,38.58,38.61,304900.0,25.4156,25.4288,25.4024,25.4222,304900.0
2010-01-27 14:50:00,38.61,38.62,38.52,38.58,376600.0,25.4222,25.4288,25.3629,25.4024,376600.0
2010-01-27 14:55:00,38.57,38.67,38.57,38.65,270700.0,25.3959,25.4617,25.3959,25.4485,270700.0
2010-01-27 15:00:00,38.66,38.66,38.62,38.63,205900.0,25.4551,25.4551,25.4288,25.4354,205900.0
2010-01-27 15:05:00,38.63,38.64,38.54,38.59,271700.0,25.4354,25.4419,25.3761,25.409,271700.0
2010-01-27 15:10:00,38.59,38.59,38.49,38.56,205800.0,25.409,25.409,25.3432,25.3893,205800.0
2010-01-27 15:15:00,38.57,38.58,38.51,38.57,92800.0,25.3959,25.4024,25.3564,25.3959,92800.0
2010-01-27 15:20:00,38.57,38.68,38.56,38.63,119900.0,25.3959,25.4683,25.3893,25.4354,119900.0
2010-01-27 15:25:00,38.64,38.73,38.64,38.73,115200.0,25.4419,25.5012,25.4419,25.5012,115200.0
2010-01-27 15:30:00,38.73,38.85,38.72,38.79,150500.0,25.5012,25.5802,25.4946,25.5407,150500.0
2010-01-27 15:35:00,38.79,38.87,38.75,38.85,172700.0,25.5407,25.5934,25.5144,25.5802,172700.0
2010-01-27 15:40:00,38.86,38.88,38.81,38.81,112000.0,25.5868,25.6,25.5539,25.5539,112000.0
2010-01-27 15:45:00,38.81,38.82,38.74,38.76,130400.0,25.5539,25.5605,25.5078,25.521,130400.0
2010-01-27 15:50:00,38.76,38.8,38.75,38.77,154500.0,25.521,25.5473,25.5144,25.5275,154500.0
2010-01-27 15:55:00,38.76,38.81,38.74,38.76,517300.0,25.521,25.5539,25.5078,25.521,517300.0
2010-01-28 09:30:00,39.21,39.35,39.19,39.22,462300.0,25.8173,25.9094,25.8041,25.8238,462300.0
2010-01-28 09:35:00,39.22,39.22,39.0,39.0,519900.0,25.8238,25.8238,25.679,25.679,519900.0
2010-01-28 09:40:00,39.0,39.05,38.94,39.01,387900.0,25.679,25.7119,25.6395,25.6856,387900.0
2010-01-28 09:45:00,39.01,39.1,38.99,39.04,380100.0,25.6856,25.7448,25.6724,25.7053,380100.0
2010-01-28 09:50:00,39.03,39.06,38.93,38.98,436400.0,25.6987,25.7185,25.6329,25.6658,436400.0
2010-01-28 09:55:00,38.97,39.02,38.92,39.01,354500.0,25.6592,25.6922,25.6263,25.6856,354500.0
2010-01-28 10:00:00,39.01,39.02,38.87,38.9,463900.0,25.6856,25.6922,25.5934,25.6131,463900.0
2010-01-28 10:05:00,38.89,38.9,38.78,38.78,388700.0,25.6066,25.6131,25.5341,25.5341,388700.0
2010-01-28 10:10:00,38.77,38.8,38.71,38.8,344500.0,25.5275,25.5473,25.488,25.5473,344500.0
2010-01-28 10:15:00,38.8,38.8,38.72,38.75,362400.0,25.5473,25.5473,25.4946,25.5144,362400.0
2010-01-28 10:20:00,38.75,38.8,38.73,38.74,244300.0,25.5144,25.5473,25.5012,25.5078,244300.0
2010-01-28 10:25:00,38.75,38.78,38.71,38.77,328000.0,25.5144,25.5341,25.488,25.5275,328000.0
2010-01-28 10:30:00,38.76,38.79,38.72,38.79,273500.0,25.521,25.5407,25.4946,25.5407,273500.0
2010-01-28 10:35:00,38.78,38.84,38.78,38.81,521400.0,25.5341,25.5736,25.5341,25.5539,521400.0
2010-01-28 10:40:00,38.82,38.85,38.8,38.81,176000.0,25.5605,25.5802,25.5473,25.5539,176000.0
2010-01-28 10:45:00,38.81,38.81,38.7,38.72,378500.0,25.5539,25.5539,25.4815,25.4946,378500.0
2010-01-28 10:50:00,38.71,38.76,38.7,38.72,383800.0,25.488,25.521,25.4815,25.4946,383800.0
2010-01-28 10:55:00,38.71,38.73,38.65,38.71,548400.0,25.488,25.5012,25.4485,25.488,548400.0
2010-01-28 11:00:00,38.72,38.73,38.55,38.55,239900.0,25.4946,25.5012,25.3827,25.3827,239900.0
2010-01-28 11:05:00,38.56,38.6,38.55,38.56,265100.0,25.3893,25.4156,25.3827,25.3893,265100.0
2010-01-28 11:10:00,38.56,38.65,38.56,38.64,163000.0,25.3893,25.4485,25.3893,25.4419,163000.0
2010-01-28 11:15:00,38.64,38.65,38.55,38.57,117300.0,25.4419,25.4485,25.3827,25.3959,117300.0
2010-01-28 11:20:00,38.56,38.59,38.52,38.59,255000.0,25.3893,25.409,25.3629,25.409,255000.0
2010-01-28 11:25:00,38.58,38.6,38.53,38.53,295200.0,25.4024,25.4156,25.3695,25.3695,295200.0
2010-01-28 11:30:00,38.52,38.54,38.31,38.34,493800.0,25.3629,25.3761,25.2247,25.2444,493800.0
2010-01-28 11:35:00,38.34,38.39,38.29,38.39,216100.0,25.2444,25.2773,25.2115,25.2773,216100.0
2010-01-28 11:40:00,38.39,38.42,38.35,38.39,205000.0,25.2773,25.2971,25.251,25.2773,205000.0
2010-01-28 11:45:00,38.39,38.47,38.36,38.44,265400.0,25.2773,25.33,25.2576,25.3103,265400.0
2010-01-28 11:50:00,38.43,38.48,38.42,38.47,148400.0,25.3037,25.3366,25.2971,25.33,148400.0
2010-01-28 11:55:00,38.47,38.52,38.47,38.49,85700.0,25.33,25.3629,25.33,25.3432,85700.0
2010-01-28 12:00:00,38.49,38.5,38.42,38.44,198900.0,25.3432,25.3498,25.2971,25.3103,198900.0
2010-01-28 12:05:00,38.44,38.47,38.44,38.46,118200.0,25.3103,25.33,25.3103,25.3234,118200.0
2010-01-28 12:10:00,38.46,38.49,38.43,38.47,83200.0,25.3234,25.3432,25.3037,25.33,83200.0
2010-01-28 12:15:00,38.46,38.47,38.43,38.44,58200.0,25.3234,25.33,25.3037,25.3103,58200.0
2010-01-28 12:20:00,38.43,38.44,38.35,38.36,192700.0,25.3037,25.3103,25.251,25.2576,192700.0
2010-01-28 12:25:00,38.36,38.37,38.33,38.36,88300.0,25.2576,25.2642,25.2378,25.2576,88300.0
2010-01-28 12:30:00,38.36,38.38,38.35,38.36,83600.0,25.2576,25.2708,25.251,25.2576,83600.0
2010-01-28 12:35:00,38.37,38.38,38.32,38.38,138700.0,25.2642,25.2708,25.2312,25.2708,138700.0
2010-01-28 12:40:00,38.37,38.39,38.31,38.31,113900.0,25.2642,25.2773,25.2247,25.2247,113900.0
2010-01-28 12:45:00,38.31,38.38,38.3,38.38,187000.0,25.2247,25.2708,25.2181,25.2708,187000.0
2010-01-28 12:50:00,38.37,38.46,38.37,38.46,105700.0,25.2642,25.3234,25.2642,25.3234,105700.0
2010-01-28 12:55:00,38.45,38.5,38.44,38.5,89100.0,25.3168,25.3498,25.3103,25.3498,89100.0
2010-01-28 13:00:00,38.5,38.52,38.46,38.48,133600.0,25.3498,25.3629,25.3234,25.3366,133600.0
2010-01-28 13:05:00,38.47,38.54,38.47,38.51,107300.0,25.33,25.3761,25.33,25.3564,107300.0
2010-01-28 13:10:00,38.52,38.54,38.49,38.5,92800.0,25.3629,25.3761,25.3432,25.3498,92800.0
2010-01-28 13:15:00,38.5,38.54,38.47,38.53,96900.0,25.3498,25.3761,25.33,25.3695,96900.0
2010-01-28 13:20:00,38.53,38.58,38.53,38.57,117500.0,25.3695,25.4024,25.3695,25.3959,117500.0
2010-01-28 13:25:00,38.57,38.62,38.55,38.6,91300.0,25.3959,25.4288,25.3827,25.4156,91300.0
2010-01-28 13:30:00,38.61,38.65,38.61,38.61,71100.0,25.4222,25.4485,25.4222,25.4222,71100.0
2010-01-28 13:35:00,38.6,38.62,38.58,38.6,73000.0,25.4156,25.4288,25.4024,25.4156,73000.0
2010-01-28 13:40:00,38.6,38.7,38.59,38.69,224100.0,25.4156,25.4815,25.409,25.4749,224100.0
2010-01-28 13:45:00,38.7,38.7,38.65,38.67,88300.0,25.4815,25.4815,25.4485,25.4617,88300.0
2010-01-28 13:50:00,38.67,38.7,38.66,38.67,142700.0,25.4617,25.4815,25.4551,25.4617,142700.0
2010-01-28 13:55:00,38.66,38.67,38.58,38.58,474100.0,25.4551,25.4617,25.4024,25.4024,474100.0
2010-01-28 14:00:00,38.59,38.61,38.56,38.58,101000.0,25.409,25.4222,25.3893,25.4024,101000.0
2010-01-28 14:05:00,38.59,38.62,38.56,38.58,205600.0,25.409,25.4288,25.3893,25.4024,205600.0
2010-01-28 14:10:00,38.58,38.59,38.49,38.52,166600.0,25.4024,25.409,25.3432,25.3629,166600.0
2010-01-28 14:15:00,38.52,38.52,38.46,38.5,112200.0,25.3629,25.3629,25.3234,25.3498,112200.0
2010-01-28 14:20:00,38.49,38.59,38.49,38.59,94400.0,25.3432,25.409,25.3432,25.409,94400.0
2010-01-28 14:25:00,38.59,38.61,38.56,38.59,189900.0,25.409,25.4222,25.3893,25.409,189900.0
2010-01-28 14:30:00,38.59,38.59,38.53,38.56,221700.0,25.409,25.409,25.3695,25.3893,221700.0
2010-01-28 14:35:00,38.57,38.57,38.49,38.52,205800.0,25.3959,25.3959,25.3432,25.3629,205800.0
2010-01-28 14:40:00,38.52,38.6,38.5,38.58,121100.0,25.3629,25.4156,25.3498,25.4024,121100.0
2010-01-28 14:45:00,38.59,38.65,38.54,38.64,191900.0,25.409,25.4485,25.3761,25.4419,191900.0
2010-01-28 14:50:00,38.65,38.69,38.64,38.67,140400.0,25.4485,25.4749,25.4419,25.4617,140400.0
2010-01-28 14:55:00,38.67,38.7,38.66,38.66,94300.0,25.4617,25.4815,25.4551,25.4551,94300.0
2010-01-28 15:00:00,38.65,38.73,38.63,38.72,158600.0,25.4485,25.5012,25.4354,25.4946,158600.0
2010-01-28 15:05:00,38.73,38.81,38.73,38.78,210900.0,25.5012,25.5539,25.5012,25.5341,210900.0
2010-01-28 15:10:00,38.78,38.81,38.73,38.74,195900.0,25.5341,25.5539,25.5012,25.5078,195900.0
2010-01-28 15:15:00,38.74,38.78,38.72,38.77,105100.0,25.5078,25.5341,25.4946,25.5275,105100.0
2010-01-28 15:20:00,38.77,38.83,38.76,38.82,251500.0,25.5275,25.5671,25.521,25.5605,251500.0
2010-01-28 15:25:00,38.83,38.84,38.75,38.77,428300.0,25.5671,25.5736,25.5144,25.5275,428300.0
2010-01-28 15:30:00,38.76,38.8,38.76,38.8,244600.0,25.521,25.5473,25.521,25.5473,244600.0
2010-01-28 15:35:00,38.8,38.84,38.75,38.84,115000.0,25.5473,25.5736,25.5144,25.5736,115000.0
2010-01-28 15:40:00,38.84,38.87,38.74,38.79,283600.0,25.5736,25.5934,25.5078,25.5407,283600.0
2010-01-28 15:45:00,38.78,38.78,38.65,38.66,446100.0,25.5341,25.5341,25.4485,25.4551,446100.0
2010-01-28 15:50:00,38.66,38.71,38.63,38.63,399600.0,25.4551,25.488,25.4354,25.4354,399600.0
2010-01-28 15:55:00,38.63,38.64,38.58,38.63,577000.0,25.4354,25.4419,25.4024,25.4354,577000.0
2010-01-29 09:30:00,39.06,39.16,39.02,39.04,152300.0,25.7185,25.7843,25.6922,25.7053,152300.0
2010-01-29 09:35:00,39.03,39.03,38.95,38.96,195300.0,25.6987,25.6987,25.6461,25.6526,195300.0
2010-01-29 09:40:00,38.95,39.07,38.91,39.06,242800.0,25.6461,25.7251,25.6197,25.7185,242800.0
2010-01-29 09:45:00,39.06,39.12,38.99,39.07,467600.0,25.7185,25.758,25.6724,25.7251,467600.0
2010-01-29 09:50:00,39.07,39.15,39.04,39.12,369300.0,25.7251,25.7778,25.7053,25.758,369300.0
2010-01-29 09:55:00,39.1,39.15,39.01,39.09,288300.0,25.7448,25.7778,25.6856,25.7382,288300.0
2010-01-29 10:00:00,39.09,39.1,39.02,39.03,413600.0,25.7382,25.7448,25.6922,25.6987,413600.0
2010-01-29 10:05:00,39.03,39.05,38.94,38.94,233000.0,25.6987,25.7119,25.6395,25.6395,233000.0
2010-01-29 10:10:00,38.95,39.01,38.91,38.96,235500.0,25.6461,25.6856,25.6197,25.6526,235500.0
2010-01-29 10:15:00,38.95,39.03,38.94,38.99,233900.0,25.6461,25.6987,25.6395,25.6724,233900.0
2010-01-29 10:20:00,39.0,39.1,38.97,39.08,319000.0,25.679,25.7448,25.6592,25.7317,319000.0
2010-01-29 10:25:00,39.08,39.18,39.08,39.14,359600.0,25.7317,25.7975,25.7317,25.7712,359600.0
2010-01-29 10:30:00,39.15,39.17,39.11,39.16,261500.0,25.7778,25.7909,25.7514,25.7843,261500.0
2010-01-29 10:35:00,39.15,39.17,39.11,39.12,142700.0,25.7778,25.7909,25.7514,25.758,142700.0
2010-01-29 10:40:00,39.12,39.13,39.04,39.04,206700.0,25.758,25.7646,25.7053,25.7053,206700.0
2010-01-29 10:45:00,39.03,39.08,39.03,39.08,66900.0,25.6987,25.7317,25.6987,25.7317,66900.0
2010-01-29 10:50:00,39.08,39.09,39.03,39.03,75400.0,25.7317,25.7382,25.6987,25.6987,75400.0
2010-01-29 10:55:00,39.03,39.03,38.9,39.0,421200.0,25.6987,25.6987,25.6131,25.679,421200.0
2010-01-29 11:00:00,38.99,39.04,38.94,39.03,281100.0,25.6724,25.7053,25.6395,25.6987,281100.0
2010-01-29 11:05:00,39.03,39.04,38.94,38.96,316100.0,25.6987,25.7053,25.6395,25.6526,316100.0
2010-01-29 11:10:00,38.96,38.98,38.9,38.9,427000.0,25.6526,25.6658,25.6131,25.6131,427000.0
2010-01-29 11:15:00,38.91,38.94,38.85,38.85,147600.0,25.6197,25.6395,25.5802,25.5802,147600.0
2010-01-29 11:20:00,38.85,38.85,38.77,38.84,256800.0,25.5802,25.5802,25.5275,25.5736,256800.0
2010-01-29 11:25:00,38.83,38.85,38.72,38.75,450400.0,25.5671,25.5802,25.4946,25.5144,450400.0
2010-01-29 11:30:00,38.75,38.78,38.65,38.66,520200.0,25.5144,25.5341,25.4485,25.4551,520200.0
2010-01-29 11:35:00,38.65,38.78,38.65,38.75,336900.0,25.4485,25.5341,25.4485,25.5144,336900.0
2010-01-29 11:40:00,38.75,38.8,38.72,38.76,292700.0,25.5144,25.5473,25.4946,25.521,292700.0
2010-01-29 11:45:00,38.76,38.78,38.71,38.73,329300.0,25.521,25.5341,25.488,25.5012,329300.0
2010-01-29 11:50:00,38.73,38.8,38.72,38.8,135700.0,25.5012,25.5473,25.4946,25.5473,135700.0
2010-01-29 11:55:00,38.8,38.8,38.63,38.63,192900.0,25.5473,25.5473,25.4354,25.4354,192900.0
2010-01-29 12:00:00,38.62,38.69,38.6,38.61,142100.0,25.4288,25.4749,25.4156,25.4222,142100.0
2010-01-29 12:05:00,38.61,38.62,38.54,38.56,79100.0,25.4222,25.4288,25.3761,25.3893,79100.0
2010-01-29 12:10:00,38.56,38.62,38.54,38.6,113900.0,25.3893,25.4288,25.3761,25.4156,113900.0
2010-01-29 12:15:00,38.6,38.66,38.6,38.66,107000.0,25.4156,25.4551,25.4156,25.4551,107000.0
2010-01-29 12:20:00,38.66,38.67,38.63,38.67,74100.0,25.4551,25.4617,25.4354,25.4617,74100.0
2010-01-29 12:25:00,38.65,38.69,38.65,38.67,47100.0,25.4485,25.4749,25.4485,25.4617,47100.0
2010-01-29 12:30:00,38.67,38.68,38.59,38.65,70600.0,25.4617,25.4683,25.409,25.4485,70600.0
2010-01-29 12:35:00,38.65,38.7,38.63,38.68,59500.0,25.4485,25.4815,25.4354,25.4683,59500.0
2010-01-29 12:40:00,38.68,38.68,38.6,38.65,55400.0,25.4683,25.4683,25.4156,25.4485,55400.0
2010-01-29 12:45:00,38.64,38.65,38.6,38.65,57800.0,25.4419,25.4485,25.4156,25.4485,57800.0
2010-01-29 12:50:00,38.65,38.75,38.64,38.73,67300.0,25.4485,25.5144,25.4419,25.5012,67300.0
2010-01-29 12:55:00,38.73,38.76,38.7,38.72,60900.0,25.5012,25.521,25.4815,25.4946,60900.0
2010-01-29 13:00:00,38.73,38.73,38.67,38.7,62500.0,25.5012,25.5012,25.4617,25.4815,62500.0
2010-01-29 13:05:00,38.7,38.75,38.69,38.73,138600.0,25.4815,25.5144,25.4749,25.5012,138600.0
2010-01-29 13:10:00,38.72,38.74,38.7,38.71,132300.0,25.4946,25.5078,25.4815,25.488,132300.0
2010-01-29 13:15:00,38.71,38.74,38.7,38.72,42900.0,25.488,25.5078,25.4815,25.4946,42900.0
2010-01-29 13:20:00,38.71,38.74,38.71,38.74,38200.0,25.488,25.5078,25.488,25.5078,38200.0
2010-01-29 13:25:00,38.73,38.74,38.71,38.71,35600.0,25.5012,25.5078,25.488,25.488,35600.0
2010-01-29 13:30:00,38.71,38.71,38.65,38.66,45600.0,25.488,25.488,25.4485,25.4551,45600.0
2010-01-29 13:35:00,38.66,38.71,38.64,38.65,68900.0,25.4551,25.488,25.4419,25.4485,68900.0
2010-01-29 13:40:00,38.65,38.65,38.56,38.6,74800.0,25.4485,25.4485,25.3893,25.4156,74800.0
2010-01-29 13:45:00,38.59,38.61,38.52,38.53,122100.0,25.409,25.4222,25.3629,25.3695,122100.0
2010-01-29 13:50:00,38.53,38.58,38.51,38.53,170300.0,25.3695,25.4024,25.3564,25.3695,170300.0
2010-01-29 13:55:00,38.53,38.57,38.49,38.57,120300.0,25.3695,25.3959,25.3432,25.3959,120300.0
2010-01-29 14:00:00,38.57,38.6,38.51,38.6,104500.0,25.3959,25.4156,25.3564,25.4156,104500.0
2010-01-29 14:05:00,38.58,38.6,38.49,38.53,91100.0,25.4024,25.4156,25.3432,25.3695,91100.0
2010-01-29 14:10:00,38.53,38.61,38.52,38.59,199900.0,25.3695,25.4222,25.3629,25.409,199900.0
2010-01-29 14:15:00,38.59,38.61,38.51,38.53,83700.0,25.409,25.4222,25.3564,25.3695,83700.0
2010-01-29 14:20:00,38.55,38.55,38.48,38.49,194300.0,25.3827,25.3827,25.3366,25.3432,194300.0
2010-01-29 14:25:00,38.49,38.54,38.49,38.51,85600.0,25.3432,25.3761,25.3432,25.3564,85600.0
2010-01-29 14:30:00,38.51,38.53,38.4,38.41,199500.0,25.3564,25.3695,25.2839,25.2905,199500.0
2010-01-29 14:35:00,38.41,38.45,38.4,38.44,121100.0,25.2905,25.3168,25.2839,25.3103,121100.0
2010-01-29 14:40:00,38.44,38.46,38.4,38.44,131400.0,25.3103,25.3234,25.2839,25.3103,131400.0
2010-01-29 14:45:00,38.44,38.44,38.3,38.3,207400.0,25.3103,25.3103,25.2181,25.2181,207400.0
2010-01-29 14:50:00,38.3,38.32,38.27,38.27,256200.0,25.2181,25.2312,25.1983,25.1983,256200.0
2010-01-29 14:55:00,38.27,38.3,38.19,38.3,297200.0,25.1983,25.2181,25.1457,25.2181,297200.0
2010-01-29 15:00:00,38.29,38.32,38.24,38.32,156200.0,25.2115,25.2312,25.1786,25.2312,156200.0
2010-01-29 15:05:00,38.32,38.32,38.27,38.27,145700.0,25.2312,25.2312,25.1983,25.1983,145700.0
2010-01-29 15:10:00,38.27,38.28,38.12,38.13,386900.0,25.1983,25.2049,25.0996,25.1061,386900.0
2010-01-29 15:15:00,38.13,38.22,38.1,38.2,416100.0,25.1061,25.1654,25.0864,25.1522,416100.0
2010-01-29 15:20:00,38.2,38.21,38.15,38.15,223100.0,25.1522,25.1588,25.1193,25.1193,223100.0
2010-01-29 15:25:00,38.15,38.18,38.13,38.17,254000.0,25.1193,25.1391,25.1061,25.1325,254000.0
2010-01-29 15:30:00,38.17,38.18,38.07,38.15,239200.0,25.1325,25.1391,25.0666,25.1193,239200.0
2010-01-29 15:35:00,38.14,38.31,38.14,38.31,299100.0,25.1127,25.2247,25.1127,25.2247,299100.0
2010-01-29 15:40:00,38.32,38.37,38.27,38.36,303900.0,25.2312,25.2642,25.1983,25.2576,303900.0
2010-01-29 15:45:00,38.36,38.37,38.24,38.29,599000.0,25.2576,25.2642,25.1786,25.2115,599000.0
2010-01-29 15:50:00,38.28,38.41,38.24,38.39,536100.0,25.2049,25.2905,25.1786,25.2773,536100.0
2010-01-29 15:55:00,38.38,38.39,38.24,38.27,486500.0,25.2708,25.2773,25.1786,25.1983,486500.0
2010-02-01 09:30:00,38.61,38.8,38.61,38.75,378600.0,25.4222,25.5473,25.4222,25.5144,378600.0
2010-02-01 09:35:00,38.75,38.77,38.71,38.74,285600.0,25.5144,25.5275,25.488,25.5078,285600.0
2010-02-01 09:40:00,38.74,38.79,38.72,38.79,162700.0,25.5078,25.5407,25.4946,25.5407,162700.0
2010-02-01 09:45:00,38.77,38.83,38.76,38.83,463300.0,25.5275,25.5671,25.521,25.5671,463300.0
2010-02-01 09:50:00,38.83,38.86,38.8,38.81,274500.0,25.5671,25.5868,25.5473,25.5539,274500.0
2010-02-01 09:55:00,38.81,38.85,38.81,38.83,164800.0,25.5539,25.5802,25.5539,25.5671,164800.0
2010-02-01 10:00:00,38.84,38.92,38.75,38.79,414800.0,25.5736,25.6263,25.5144,25.5407,414800.0
2010-02-01 10:05:00,38.79,38.82,38.73,38.8,160100.0,25.5407,25.5605,25.5012,25.5473,160100.0
2010-02-01 10:10:00,38.8,38.9,38.78,38.89,218300.0,25.5473,25.6131,25.5341,25.6066,218300.0
2010-02-01 10:15:00,38.9,38.98,38.89,38.98,111900.0,25.6131,25.6658,25.6066,25.6658,111900.0
2010-02-01 10:20:00,38.98,39.03,38.95,39.03,162900.0,25.6658,25.6987,25.6461,25.6987,162900.0
2010-02-01 10:25:00,39.03,39.06,38.98,38.99,265700.0,25.6987,25.7185,25.6658,25.6724,265700.0
2010-02-01 10:30:00,39.0,39.05,38.99,39.02,92200.0,25.679,25.7119,25.6724,25.6922,92200.0
2010-02-01 10:35:00,39.01,39.05,38.98,38.98,123100.0,25.6856,25.7119,25.6658,25.6658,123100.0
2010-02-01 10:40:00,38.98,39.02,38.92,38.96,124600.0,25.6658,25.6922,25.6263,25.6526,124600.0
2010-02-01 10:45:00,38.96,38.99,38.92,38.97,118300.0,25.6526,25.6724,25.6263,25.6592,118300.0
2010-02-01 10:50:00,38.97,39.02,38.96,38.96,88300.0,25.6592,25.6922,25.6526,25.6526,88300.0
2010-02-01 10:55:00,38.96,38.96,38.84,38.84,141200.0,25.6526,25.6526,25.5736,25.5736,141200.0
2010-02-01 11:00:00,38.84,38.88,38.81,38.86,154100.0,25.5736,25.6,25.5539,25.5868,154100.0
2010-02-01 11:05:00,38.86,38.94,38.84,38.93,86200.0,25.5868,25.6395,25.5736,25.6329,86200.0
2010-02-01 11:10:00,38.93,38.94,38.88,38.9,91500.0,25.6329,25.6395,25.6,25.6131,91500.0
2010-02-01 11:15:00,38.9,38.97,38.9,38.97,42600.0,25.6131,25.6592,25.6131,25.6592,42600.0
2010-02-01 11:20:00,38.97,39.02,38.97,39.0,70300.0,25.6592,25.6922,25.6592,25.679,70300.0
2010-02-01 11:25:00,38.99,39.05,38.99,39.02,115500.0,25.6724,25.7119,25.6724,25.6922,115500.0
2010-02-01 11:30:00,39.02,39.04,39.0,39.02,63200.0,25.6922,25.7053,25.679,25.6922,63200.0
2010-02-01 11:35:00,39.02,39.02,38.99,39.02,92400.0,25.6922,25.6922,25.6724,25.6922,92400.0
2010-02-01 11:40:00,39.02,39.04,39.01,39.02,104700.0,25.6922,25.7053,25.6856,25.6922,104700.0
2010-02-01 11:45:00,39.02,39.02,38.96,38.97,67900.0,25.6922,25.6922,25.6526,25.6592,67900.0
2010-02-01 11:50:00,38.97,38.98,38.95,38.95,125800.0,25.6592,25.6658,25.6461,25.6461,125800.0
2010-02-01 11:55:00,38.95,38.95,38.91,38.92,126100.0,25.6461,25.6461,25.6197,25.6263,126100.0
2010-02-01 12:00:00,38.92,38.99,38.92,38.96,79800.0,25.6263,25.6724,25.6263,25.6526,79800.0
2010-02-01 12:05:00,38.96,38.99,38.94,38.96,60200.0,25.6526,25.6724,25.6395,25.6526,60200.0
2010-02-01 12:10:00,38.95,38.95,38.92,38.95,93200.0,25.6461,25.6461,25.6263,25.6461,93200.0
2010-02-01 12:15:00,38.95,38.98,38.92,38.98,74400.0,25.6461,25.6658,25.6263,25.6658,74400.0
2010-02-01 12:20:00,38.97,38.97,38.93,38.96,69000.0,25.6592,25.6592,25.6329,25.6526,69000.0
2010-02-01 12:25:00,38.96,38.98,38.93,38.94,79100.0,25.6526,25.6658,25.6329,25.6395,79100.0
2010-02-01 12:30:00,38.95,38.97,38.93,38.96,57400.0,25.6461,25.6592,25.6329,25.6526,57400.0
2010-02-01 12:35:00,38.95,38.99,38.95,38.96,41600.0,25.6461,25.6724,25.6461,25.6526,41600.0
2010-02-01 12:40:00,38.95,39.03,38.94,39.03,54500.0,25.6461,25.6987,25.6395,25.6987,54500.0
2010-02-01 12:45:00,39.03,39.04,38.99,39.03,66100.0,25.6987,25.7053,25.6724,25.6987,66100.0
2010-02-01 12:50:00,39.05,39.07,39.04,39.05,115700.0,25.7119,25.7251,25.7053,25.7119,115700.0
2010-02-01 12:55:00,39.06,39.07,39.05,39.06,38300.0,25.7185,25.7251,25.7119,25.7185,38300.0
2010-02-01 13:00:00,39.07,39.07,39.02,39.05,71300.0,25.7251,25.7251,25.6922,25.7119,71300.0
2010-02-01 13:05:00,39.05,39.1,39.03,39.08,89500.0,25.7119,25.7448,25.6987,25.7317,89500.0
2010-02-01 13:10:00,39.08,39.1,39.07,39.08,57100.0,25.7317,25.7448,25.7251,25.7317,57100.0
2010-02-01 13:15:00,39.09,39.14,39.07,39.11,87800.0,25.7382,25.7712,25.7251,25.7514,87800.0
2010-02-01 13:20:00,39.12,39.14,39.11,39.13,66500.0,25.758,25.7712,25.7514,25.7646,66500.0
2010-02-01 13:25:00,39.13,39.14,39.12,39.12,75800.0,25.7646,25.7712,25.758,25.758,75800.0
2010-02-01 13:30:00,39.12,39.15,39.12,39.15,54700.0,25.758,25.7778,25.758,25.7778,54700.0
2010-02-01 13:35:00,39.15,39.16,39.1,39.11,66600.0,25.7778,25.7843,25.7448,25.7514,66600.0
2010-02-01 13:40:00,39.1,39.12,39.09,39.1,65400.0,25.7448,25.758,25.7382,25.7448,65400.0
2010-02-01 13:45:00,39.09,39.12,39.07,39.12,107900.0,25.7382,25.758,25.7251,25.758,107900.0
2010-02-01 13:50:00,39.11,39.13,39.11,39.13,76000.0,25.7514,25.7646,25.7514,25.7646,76000.0
2010-02-01 13:55:00,39.13,39.15,39.12,39.12,64700.0,25.7646,25.7778,25.758,25.758,64700.0
2010-02-01 14:00:00,39.13,39.16,39.05,39.06,154900.0,25.7646,25.7843,25.7119,25.7185,154900.0
2010-02-01 14:05:00,39.06,39.1,39.05,39.07,100600.0,25.7185,25.7448,25.7119,25.7251,100600.0
2010-02-01 14:10:00,39.06,39.07,39.03,39.04,67600.0,25.7185,25.7251,25.6987,25.7053,67600.0
2010-02-01 14:15:00,39.04,39.1,39.02,39.08,135500.0,25.7053,25.7448,25.6922,25.7317,135500.0
2010-02-01 14:20:00,39.09,39.1,39.07,39.1,372900.0,25.7382,25.7448,25.7251,25.7448,372900.0
2010-02-01 14:25:00,39.09,39.13,39.09,39.12,100800.0,25.7382,25.7646,25.7382,25.758,100800.0
2010-02-01 14:30:00,39.13,39.15,39.12,39.12,84700.0,25.7646,25.7778,25.758,25.758,84700.0
2010-02-01 14:35:00,39.12,39.17,39.12,39.17,135200.0,25.758,25.7909,25.758,25.7909,135200.0
2010-02-01 14:40:00,39.17,39.21,39.16,39.19,51900.0,25.7909,25.8173,25.7843,25.8041,51900.0
2010-02-01 14:45:00,39.19,39.21,39.14,39.15,55400.0,25.8041,25.8173,25.7712,25.7778,55400.0
2010-02-01 14:50:00,39.15,39.21,39.14,39.2,125600.0,25.7778,25.8173,25.7712,25.8107,125600.0
2010-02-01 14:55:00,39.2,39.2,39.14,39.14,63400.0,25.8107,25.8107,25.7712,25.7712,63400.0
2010-02-01 15:00:00,39.15,39.18,39.08,39.09,133400.0,25.7778,25.7975,25.7317,25.7382,133400.0
2010-02-01 15:05:00,39.09,39.13,39.08,39.09,77300.0,25.7382,25.7646,25.7317,25.7382,77300.0
2010-02-01 15:10:00,39.09,39.14,39.09,39.11,86300.0,25.7382,25.7712,25.7382,25.7514,86300.0
2010-02-01 15:15:00,39.12,39.16,39.1,39.13,117100.0,25.758,25.7843,25.7448,25.7646,117100.0
2010-02-01 15:20:00,39.14,39.18,39.14,39.16,105800.0,25.7712,25.7975,25.7712,25.7843,105800.0
2010-02-01 15:25:00,39.16,39.23,39.15,39.18,84500.0,25.7843,25.8304,25.7778,25.7975,84500.0
2010-02-01 15:30:00,39.19,39.21,39.18,39.2,109100.0,25.8041,25.8173,25.7975,25.8107,109100.0
2010-02-01 15:35:00,39.19,39.2,39.16,39.18,169000.0,25.8041,25.8107,25.7843,25.7975,169000.0
2010-02-01 15:40:00,39.18,39.22,39.18,39.21,119500.0,25.7975,25.8238,25.7975,25.8173,119500.0
2010-02-01 15:45:00,39.22,39.24,39.2,39.21,63100.0,25.8238,25.837,25.8107,25.8173,63100.0
2010-02-01 15:50:00,39.22,39.27,39.22,39.27,322700.0,25.8238,25.8568,25.8238,25.8568,322700.0
2010-02-01 15:55:00,39.26,39.34,39.26,39.33,757800.0,25.8502,25.9029,25.8502,25.8963,757800.0
2010-02-02 09:30:00,39.31,39.38,39.13,39.13,746900.0,25.8831,25.9292,25.7646,25.7646,746900.0
2010-02-02 09:35:00,39.14,39.26,39.14,39.19,640500.0,25.7712,25.8502,25.7712,25.8041,640500.0
2010-02-02 09:40:00,39.21,39.21,39.07,39.14,215900.0,25.8173,25.8173,25.7251,25.7712,215900.0
2010-02-02 09:45:00,39.14,39.2,39.11,39.17,269700.0,25.7712,25.8107,25.7514,25.7909,269700.0
2010-02-02 09:50:00,39.18,39.21,39.15,39.15,250900.0,25.7975,25.8173,25.7778,25.7778,250900.0
2010-02-02 09:55:00,39.15,39.18,39.07,39.1,222200.0,25.7778,25.7975,25.7251,25.7448,222200.0
2010-02-02 10:00:00,39.1,39.15,39.0,39.01,280000.0,25.7448,25.7778,25.679,25.6856,280000.0
2010-02-02 10:05:00,39.02,39.07,38.99,39.05,246600.0,25.6922,25.7251,25.6724,25.7119,246600.0
2010-02-02 10:10:00,39.06,39.1,38.98,39.1,377200.0,25.7185,25.7448,25.6658,25.7448,377200.0
2010-02-02 10:15:00,39.1,39.23,39.1,39.21,656300.0,25.7448,25.8304,25.7448,25.8173,656300.0
2010-02-02 10:20:00,39.2,39.24,39.2,39.23,201800.0,25.8107,25.837,25.8107,25.8304,201800.0
2010-02-02 10:25:00,39.23,39.3,39.22,39.3,618400.0,25.8304,25.8765,25.8238,25.8765,618400.0
2010-02-02 10:30:00,39.29,39.4,39.29,39.36,790300.0,25.8699,25.9424,25.8699,25.916,790300.0
2010-02-02 10:35:00,39.35,39.43,39.34,39.35,478100.0,25.9094,25.9621,25.9029,25.9094,478100.0
2010-02-02 10:40:00,39.34,39.37,39.33,39.35,125200.0,25.9029,25.9226,25.8963,25.9094,125200.0
2010-02-02 10:45:00,39.35,39.37,39.32,39.36,283900.0,25.9094,25.9226,25.8897,25.916,283900.0
2010-02-02 10:50:00,39.36,39.38,39.33,39.33,233200.0,25.916,25.9292,25.8963,25.8963,233200.0
2010-02-02 10:55:00,39.33,39.38,39.31,39.37,184700.0,25.8963,25.9292,25.8831,25.9226,184700.0
2010-02-02 11:00:00,39.35,39.37,39.31,39.31,180000.0,25.9094,25.9226,25.8831,25.8831,180000.0
2010-02-02 11:05:00,39.31,39.31,39.28,39.29,95600.0,25.8831,25.8831,25.8633,25.8699,95600.0
2010-02-02 11:10:00,39.3,39.31,39.26,39.28,126700.0,25.8765,25.8831,25.8502,25.8633,126700.0
2010-02-02 11:15:00,39.31,39.33,39.29,39.3,230400.0,25.8831,25.8963,25.8699,25.8765,230400.0
2010-02-02 11:20:00,39.31,39.36,39.28,39.36,115200.0,25.8831,25.916,25.8633,25.916,115200.0
2010-02-02 11:25:00,39.36,39.38,39.34,39.36,88200.0,25.916,25.9292,25.9029,25.916,88200.0
2010-02-02 11:30:00,39.37,39.38,39.33,39.33,126200.0,25.9226,25.9292,25.8963,25.8963,126200.0
2010-02-02 11:35:00,39.33,39.39,39.33,39.38,77200.0,25.8963,25.9358,25.8963,25.9292,77200.0
2010-02-02 11:40:00,39.38,39.42,39.38,39.4,96900.0,25.9292,25.9555,25.9292,25.9424,96900.0
2010-02-02 11:45:00,39.4,39.4,39.37,39.4,81800.0,25.9424,25.9424,25.9226,25.9424,81800.0
2010-02-02 11:50:00,39.38,39.4,39.38,39.4,43900.0,25.9292,25.9424,25.9292,25.9424,43900.0
2010-02-02 11:55:00,39.4,39.4,39.34,39.36,112800.0,25.9424,25.9424,25.9029,25.916,112800.0
2010-02-02 12:00:00,39.36,39.37,39.33,39.36,91500.0,25.916,25.9226,25.8963,25.916,91500.0
2010-02-02 12:05:00,39.36,39.4,39.35,39.35,155900.0,25.916,25.9424,25.9094,25.9094,155900.0
2010-02-02 12:10:00,39.35,39.38,39.35,39.36,45800.0,25.9094,25.9292,25.9094,25.916,45800.0
2010-02-02 12:15:00,39.37,39.4,39.37,39.4,20000.0,25.9226,25.9424,25.9226,25.9424,20000.0
2010-02-02 12:20:00,39.4,39.45,39.4,39.42,121600.0,25.9424,25.9753,25.9424,25.9555,121600.0
2010-02-02 12:25:00,39.42,39.47,39.42,39.46,90300.0,25.9555,25.9885,25.9555,25.9819,90300.0
2010-02-02 12:30:00,39.46,39.47,39.44,39.45,71300.0,25.9819,25.9885,25.9687,25.9753,71300.0
2010-02-02 12:35:00,39.46,39.46,39.42,39.43,62300.0,25.9819,25.9819,25.9555,25.9621,62300.0
2010-02-02 12:40:00,39.43,39.44,39.4,39.42,85600.0,25.9621,25.9687,25.9424,25.9555,85600.0
2010-02-02 12:45:00,39.41,39.42,39.38,39.39,149800.0,25.9489,25.9555,25.9292,25.9358,149800.0
2010-02-02 12:50:00,39.38,39.41,39.38,39.41,39100.0,25.9292,25.9489,25.9292,25.9489,39100.0
2010-02-02 12:55:00,39.4,39.45,39.4,39.45,89900.0,25.9424,25.9753,25.9424,25.9753,89900.0
2010-02-02 13:00:00,39.45,39.47,39.4,39.4,114800.0,25.9753,25.9885,25.9424,25.9424,114800.0
2010-02-02 13:05:00,39.4,39.41,39.37,39.37,51200.0,25.9424,25.9489,25.9226,25.9226,51200.0
2010-02-02 13:10:00,39.38,39.4,39.37,39.4,151000.0,25.9292,25.9424,25.9226,25.9424,151000.0
2010-02-02 13:15:00,39.4,39.4,39.38,39.4,76200.0,25.9424,25.9424,25.9292,25.9424,76200.0
2010-02-02 13:20:00,39.39,39.43,39.39,39.4,76000.0,25.9358,25.9621,25.9358,25.9424,76000.0
2010-02-02 13:25:00,39.4,39.45,39.4,39.45,54400.0,25.9424,25.9753,25.9424,25.9753,54400.0
2010-02-02 13:30:00,39.45,39.47,39.44,39.45,115600.0,25.9753,25.9885,25.9687,25.9753,115600.0
2010-02-02 13:35:00,39.46,39.51,39.45,39.49,271100.0,25.9819,26.0148,25.9753,26.0016,271100.0
2010-02-02 13:40:00,39.51,39.53,39.5,39.51,116400.0,26.0148,26.028,26.0082,26.0148,116400.0
2010-02-02 13:45:00,39.51,39.53,39.5,39.51,159300.0,26.0148,26.028,26.0082,26.0148,159300.0
2010-02-02 13:50:00,39.49,39.53,39.49,39.5,127500.0,26.0016,26.028,26.0016,26.0082,127500.0
2010-02-02 13:55:00,39.51,39.52,39.49,39.49,85700.0,26.0148,26.0214,26.0016,26.0016,85700.0
2010-02-02 14:00:00,39.5,39.51,39.47,39.51,47000.0,26.0082,26.0148,25.9885,26.0148,47000.0
2010-02-02 14:05:00,39.51,39.51,39.46,39.47,134200.0,26.0148,26.0148,25.9819,25.9885,134200.0
2010-02-02 14:10:00,39.47,39.47,39.44,39.45,131300.0,25.9885,25.9885,25.9687,25.9753,131300.0
2010-02-02 14:15:00,39.45,39.45,39.4,39.42,114900.0,25.9753,25.9753,25.9424,25.9555,114900.0
2010-02-02 14:20:00,39.42,39.46,39.41,39.46,52900.0,25.9555,25.9819,25.9489,25.9819,52900.0
2010-02-02 14:25:00,39.45,39.47,39.45,39.47,62600.0,25.9753,25.9885,25.9753,25.9885,62600.0
2010-02-02 14:30:00,39.47,39.47,39.45,39.45,38700.0,25.9885,25.9885,25.9753,25.9753,38700.0
2010-02-02 14:35:00,39.46,39.46,39.41,39.45,230100.0,25.9819,25.9819,25.9489,25.9753,230100.0
2010-02-02 14:40:00,39.45,39.47,39.42,39.42,236100.0,25.9753,25.9885,25.9555,25.9555,236100.0
2010-02-02 14:45:00,39.41,39.45,39.39,39.43,394600.0,25.9489,25.9753,25.9358,25.9621,394600.0
2010-02-02 14:50:00,39.43,39.48,39.42,39.47,285500.0,25.9621,25.995,25.9555,25.9885,285500.0
2010-02-02 14:55:00,39.46,39.48,39.45,39.47,321300.0,25.9819,25.995,25.9753,25.9885,321300.0
2010-02-02 15:00:00,39.47,39.48,39.44,39.46,427000.0,25.9885,25.995,25.9687,25.9819,427000.0
2010-02-02 15:05:00,39.47,39.48,39.45,39.47,223500.0,25.9885,25.995,25.9753,25.9885,223500.0
2010-02-02 15:10:00,39.48,39.55,39.47,39.54,298100.0,25.995,26.0411,25.9885,26.0345,298100.0
2010-02-02 15:15:00,39.54,39.59,39.53,39.59,203200.0,26.0345,26.0675,26.028,26.0675,203200.0
2010-02-02 15:20:00,39.58,39.6,39.55,39.56,319700.0,26.0609,26.074,26.0411,26.0477,319700.0
2010-02-02 15:25:00,39.56,39.56,39.51,39.52,243200.0,26.0477,26.0477,26.0148,26.0214,243200.0
2010-02-02 15:30:00,39.52,39.53,39.51,39.53,165900.0,26.0214,26.028,26.0148,26.028,165900.0
2010-02-02 15:35:00,39.53,39.53,39.5,39.51,532300.0,26.028,26.028,26.0082,26.0148,532300.0
2010-02-02 15:40:00,39.52,39.56,39.49,39.49,857500.0,26.0214,26.0477,26.0016,26.0016,857500.0
2010-02-02 15:45:00,39.49,39.52,39.45,39.51,540400.0,26.0016,26.0214,25.9753,26.0148,540400.0
2010-02-02 15:50:00,39.5,39.56,39.49,39.54,784200.0,26.0082,26.0477,26.0016,26.0345,784200.0
2010-02-02 15:55:00,39.54,39.56,39.51,39.54,1738700.0,26.0345,26.0477,26.0148,26.0345,1738700.0
2010-02-03 09:30:00,39.62,39.62,39.53,39.55,297100.0,26.0872,26.0872,26.028,26.0411,297100.0
2010-02-03 09:35:00,39.56,39.62,39.56,39.58,177600.0,26.0477,26.0872,26.0477,26.0609,177600.0
2010-02-03 09:40:00,39.6,39.66,39.6,39.66,117300.0,26.074,26.1136,26.074,26.1136,117300.0
2010-02-03 09:45:00,39.66,39.69,39.63,39.65,232400.0,26.1136,26.1333,26.0938,26.107,232400.0
2010-02-03 09:50:00,39.65,39.69,39.63,39.69,75800.0,26.107,26.1333,26.0938,26.1333,75800.0
2010-02-03 09:55:00,39.68,39.71,39.68,39.69,94900.0,26.1267,26.1465,26.1267,26.1333,94900.0
2010-02-03 10:00:00,39.68,39.68,39.61,39.62,138400.0,26.1267,26.1267,26.0806,26.0872,138400.0
2010-02-03 10:05:00,39.62,39.71,39.62,39.7,381100.0,26.0872,26.1465,26.0872,26.1399,381100.0
2010-02-03 10:10:00,39.7,39.71,39.62,39.67,105400.0,26.1399,26.1465,26.0872,26.1201,105400.0
2010-02-03 10:15:00,39.67,39.68,39.56,39.58,142600.0,26.1201,26.1267,26.0477,26.0609,142600.0
2010-02-03 10:20:00,39.57,39.59,39.55,39.56,117600.0,26.0543,26.0675,26.0411,26.0477,117600.0
2010-02-03 10:25:00,39.55,39.56,39.46,39.47,131400.0,26.0411,26.0477,25.9819,25.9885,131400.0
2010-02-03 10:30:00,39.46,39.51,39.42,39.44,202300.0,25.9819,26.0148,25.9555,25.9687,202300.0
2010-02-03 10:35:00,39.44,39.44,39.31,39.37,180100.0,25.9687,25.9687,25.8831,25.9226,180100.0
2010-02-03 10:40:00,39.37,39.41,39.35,39.38,117800.0,25.9226,25.9489,25.9094,25.9292,117800.0
2010-02-03 10:45:00,39.38,39.47,39.32,39.47,105400.0,25.9292,25.9885,25.8897,25.9885,105400.0
2010-02-03 10:50:00,39.45,39.47,39.41,39.45,103800.0,25.9753,25.9885,25.9489,25.9753,103800.0
2010-02-03 10:55:00,39.44,39.5,39.42,39.45,101100.0,25.9687,26.0082,25.9555,25.9753,101100.0
2010-02-03 11:00:00,39.45,39.48,39.43,39.44,244000.0,25.9753,25.995,25.9621,25.9687,244000.0
2010-02-03 11:05:00,39.45,39.53,39.44,39.5,103100.0,25.9753,26.028,25.9687,26.0082,103100.0
2010-02-03 11:10:00,39.51,39.51,39.46,39.47,64100.0,26.0148,26.0148,25.9819,25.9885,64100.0
2010-02-03 11:15:00,39.47,39.5,39.43,39.44,1299800.0,25.9885,26.0082,25.9621,25.9687,1299800.0
2010-02-03 11:20:00,39.43,39.44,39.4,39.41,109100.0,25.9621,25.9687,25.9424,25.9489,109100.0
2010-02-03 11:25:00,39.4,39.41,39.35,39.35,164300.0,25.9424,25.9489,25.9094,25.9094,164300.0
2010-02-03 11:30:00,39.36,39.38,39.35,39.37,114400.0,25.916,25.9292,25.9094,25.9226,114400.0
2010-02-03 11:35:00,39.37,39.38,39.31,39.33,228200.0,25.9226,25.9292,25.8831,25.8963,228200.0
2010-02-03 11:40:00,39.32,39.33,39.25,39.3,131400.0,25.8897,25.8963,25.8436,25.8765,131400.0
2010-02-03 11:45:00,39.29,39.34,39.29,39.31,272600.0,25.8699,25.9029,25.8699,25.8831,272600.0
2010-02-03 11:50:00,39.31,39.31,39.25,39.28,202700.0,25.8831,25.8831,25.8436,25.8633,202700.0
2010-02-03 11:55:00,39.29,39.3,39.24,39.24,92500.0,25.8699,25.8765,25.837,25.837,92500.0
2010-02-03 12:00:00,39.23,39.31,39.22,39.31,93000.0,25.8304,25.8831,25.8238,25.8831,93000.0
2010-02-03 12:05:00,39.32,39.33,39.28,39.32,50700.0,25.8897,25.8963,25.8633,25.8897,50700.0
2010-02-03 12:10:00,39.32,39.4,39.32,39.39,140500.0,25.8897,25.9424,25.8897,25.9358,140500.0
2010-02-03 12:15:00,39.39,39.4,39.35,39.39,92500.0,25.9358,25.9424,25.9094,25.9358,92500.0
2010-02-03 12:20:00,39.38,39.38,39.33,39.36,98600.0,25.9292,25.9292,25.8963,25.916,98600.0
2010-02-03 12:25:00,39.36,39.36,39.31,39.34,112000.0,25.916,25.916,25.8831,25.9029,112000.0
2010-02-03 12:30:00,39.34,39.39,39.34,39.38,94500.0,25.9029,25.9358,25.9029,25.9292,94500.0
2010-02-03 12:35:00,39.38,39.44,39.37,39.42,101500.0,25.9292,25.9687,25.9226,25.9555,101500.0
2010-02-03 12:40:00,39.43,39.43,39.35,39.37,115500.0,25.9621,25.9621,25.9094,25.9226,115500.0
2010-02-03 12:45:00,39.38,39.38,39.33,39.37,96000.0,25.9292,25.9292,25.8963,25.9226,96000.0
2010-02-03 12:50:00,39.37,39.41,39.37,39.4,51600.0,25.9226,25.9489,25.9226,25.9424,51600.0
2010-02-03 12:55:00,39.41,39.42,39.39,39.4,80400.0,25.9489,25.9555,25.9358,25.9424,80400.0
2010-02-03 13:00:00,39.4,39.45,39.39,39.45,108300.0,25.9424,25.9753,25.9358,25.9753,108300.0
2010-02-03 13:05:00,39.45,39.54,39.44,39.54,102000.0,25.9753,26.0345,25.9687,26.0345,102000.0
2010-02-03 13:10:00,39.54,39.55,39.51,39.51,179500.0,26.0345,26.0411,26.0148,26.0148,179500.0
2010-02-03 13:15:00,39.52,39.53,39.51,39.53,24300.0,26.0214,26.028,26.0148,26.028,24300.0
2010-02-03 13:20:00,39.53,39.53,39.46,39.46,97700.0,26.028,26.028,25.9819,25.9819,97700.0
2010-02-03 13:25:00,39.47,39.49,39.46,39.48,39800.0,25.9885,26.0016,25.9819,25.995,39800.0
2010-02-03 13:30:00,39.48,39.5,39.45,39.49,43600.0,25.995,26.0082,25.9753,26.0016,43600.0
2010-02-03 13:35:00,39.51,39.54,39.47,39.47,63900.0,26.0148,26.0345,25.9885,25.9885,63900.0
2010-02-03 13:40:00,39.47,39.53,39.47,39.52,35400.0,25.9885,26.028,25.9885,26.0214,35400.0
2010-02-03 13:45:00,39.51,39.52,39.47,39.48,54700.0,26.0148,26.0214,25.9885,25.995,54700.0
2010-02-03 13:50:00,39.48,39.48,39.44,39.45,100500.0,25.995,25.995,25.9687,25.9753,100500.0
2010-02-03 13:55:00,39.45,39.47,39.44,39.47,55500.0,25.9753,25.9885,25.9687,25.9885,55500.0
2010-02-03 14:00:00,39.47,39.47,39.42,39.44,61600.0,25.9885,25.9885,25.9555,25.9687,61600.0
2010-02-03 14:05:00,39.45,39.45,39.41,39.42,39700.0,25.9753,25.9753,25.9489,25.9555,39700.0
2010-02-03 14:10:00,39.41,39.43,39.41,39.43,32200.0,25.9489,25.9621,25.9489,25.9621,32200.0
2010-02-03 14:15:00,39.42,39.46,39.42,39.43,45800.0,25.9555,25.9819,25.9555,25.9621,45800.0
2010-02-03 14:20:00,39.44,39.44,39.4,39.41,209000.0,25.9687,25.9687,25.9424,25.9489,209000.0
2010-02-03 14:25:00,39.4,39.41,39.37,39.4,112300.0,25.9424,25.9489,25.9226,25.9424,112300.0
2010-02-03 14:30:00,39.39,39.42,39.38,39.39,172700.0,25.9358,25.9555,25.9292,25.9358,172700.0
2010-02-03 14:35:00,39.39,39.4,39.36,39.38,138600.0,25.9358,25.9424,25.916,25.9292,138600.0
2010-02-03 14:40:00,39.37,39.38,39.34,39.35,98100.0,25.9226,25.9292,25.9029,25.9094,98100.0
2010-02-03 14:45:00,39.36,39.4,39.35,39.37,101400.0,25.916,25.9424,25.9094,25.9226,101400.0
2010-02-03 14:50:00,39.37,39.42,39.35,39.41,194500.0,25.9226,25.9555,25.9094,25.9489,194500.0
2010-02-03 14:55:00,39.4,39.44,39.4,39.4,135700.0,25.9424,25.9687,25.9424,25.9424,135700.0
2010-02-03 15:00:00,39.41,39.5,39.4,39.49,204300.0,25.9489,26.0082,25.9424,26.0016,204300.0
2010-02-03 15:05:00,39.5,39.5,39.4,39.41,139200.0,26.0082,26.0082,25.9424,25.9489,139200.0
2010-02-03 15:10:00,39.41,39.44,39.38,39.42,167100.0,25.9489,25.9687,25.9292,25.9555,167100.0
2010-02-03 15:15:00,39.42,39.42,39.37,39.39,104400.0,25.9555,25.9555,25.9226,25.9358,104400.0
2010-02-03 15:20:00,39.38,39.39,39.34,39.36,112800.0,25.9292,25.9358,25.9029,25.916,112800.0
2010-02-03 15:25:00,39.35,39.4,39.33,39.39,104700.0,25.9094,25.9424,25.8963,25.9358,104700.0
2010-02-03 15:30:00,39.39,39.45,39.37,39.43,122500.0,25.9358,25.9753,25.9226,25.9621,122500.0
2010-02-03 15:35:00,39.43,39.45,39.42,39.45,245400.0,25.9621,25.9753,25.9555,25.9753,245400.0
2010-02-03 15:40:00,39.44,39.5,39.44,39.46,164200.0,25.9687,26.0082,25.9687,25.9819,164200.0
2010-02-03 15:45:00,39.46,39.47,39.42,39.46,240000.0,25.9819,25.9885,25.9555,25.9819,240000.0
2010-02-03 15:50:00,39.46,39.47,39.42,39.45,239300.0,25.9819,25.9885,25.9555,25.9753,239300.0
2010-02-03 15:55:00,39.45,39.45,39.4,39.42,628300.0,25.9753,25.9753,25.9424,25.9555,628300.0
2010-02-04 09:30:00,38.76,38.77,38.68,38.69,338100.0,25.521,25.5275,25.4683,25.4749,338100.0
2010-02-04 09:35:00,38.69,38.76,38.67,38.76,293800.0,25.4749,25.521,25.4617,25.521,293800.0
2010-02-04 09:40:00,38.75,38.75,38.55,38.55,465400.0,25.5144,25.5144,25.3827,25.3827,465400.0
2010-02-04 09:45:00,38.55,38.55,38.37,38.45,527500.0,25.3827,25.3827,25.2642,25.3168,527500.0
2010-02-04 09:50:00,38.45,38.48,38.34,38.4,165100.0,25.3168,25.3366,25.2444,25.2839,165100.0
2010-02-04 09:55:00,38.4,38.4,38.24,38.27,409300.0,25.2839,25.2839,25.1786,25.1983,409300.0
2010-02-04 10:00:00,38.27,38.38,38.27,38.38,267200.0,25.1983,25.2708,25.1983,25.2708,267200.0
2010-02-04 10:05:00,38.39,38.4,38.32,38.33,514300.0,25.2773,25.2839,25.2312,25.2378,514300.0
2010-02-04 10:10:00,38.32,38.33,38.13,38.17,424800.0,25.2312,25.2378,25.1061,25.1325,424800.0
2010-02-04 10:15:00,38.16,38.22,38.1,38.2,342200.0,25.1259,25.1654,25.0864,25.1522,342200.0
2010-02-04 10:20:00,38.21,38.24,38.18,38.19,151900.0,25.1588,25.1786,25.1391,25.1457,151900.0
2010-02-04 10:25:00,38.19,38.22,38.11,38.13,103400.0,25.1457,25.1654,25.093,25.1061,103400.0
2010-02-04 10:30:00,38.13,38.23,38.12,38.18,239300.0,25.1061,25.172,25.0996,25.1391,239300.0
2010-02-04 10:35:00,38.18,38.21,38.14,38.17,160000.0,25.1391,25.1588,25.1127,25.1325,160000.0
2010-02-04 10:40:00,38.17,38.22,38.13,38.2,140300.0,25.1325,25.1654,25.1061,25.1522,140300.0
2010-02-04 10:45:00,38.19,38.24,38.17,38.24,89300.0,25.1457,25.1786,25.1325,25.1786,89300.0
2010-02-04 10:50:00,38.24,38.24,38.14,38.15,139600.0,25.1786,25.1786,25.1127,25.1193,139600.0
2010-02-04 10:55:00,38.15,38.18,38.1,38.1,177200.0,25.1193,25.1391,25.0864,25.0864,177200.0
2010-02-04 11:00:00,38.09,38.12,38.04,38.1,252500.0,25.0798,25.0996,25.0469,25.0864,252500.0
2010-02-04 11:05:00,38.1,38.18,38.1,38.15,170500.0,25.0864,25.1391,25.0864,25.1193,170500.0
2010-02-04 11:10:00,38.15,38.15,38.09,38.14,102600.0,25.1193,25.1193,25.0798,25.1127,102600.0
2010-02-04 11:15:00,38.13,38.14,38.02,38.06,594700.0,25.1061,25.1127,25.0337,25.0601,594700.0
2010-02-04 11:20:00,38.06,38.08,38.01,38.02,87700.0,25.0601,25.0732,25.0271,25.0337,87700.0
2010-02-04 11:25:00,38.02,38.07,38.0,38.07,379400.0,25.0337,25.0666,25.0206,25.0666,379400.0
2010-02-04 11:30:00,38.07,38.08,38.02,38.02,113600.0,25.0666,25.0732,25.0337,25.0337,113600.0
2010-02-04 11:35:00,38.03,38.05,37.88,37.89,324900.0,25.0403,25.0535,24.9415,24.9481,324900.0
2010-02-04 11:40:00,37.89,37.9,37.74,37.81,317600.0,24.9481,24.9547,24.8494,24.8954,317600.0
2010-02-04 11:45:00,37.81,37.86,37.78,37.86,100900.0,24.8954,24.9284,24.8757,24.9284,100900.0
2010-02-04 11:50:00,37.86,37.93,37.83,37.92,93000.0,24.9284,24.9745,24.9086,24.9679,93000.0
2010-02-04 11:55:00,37.91,37.93,37.88,37.88,134100.0,24.9613,24.9745,24.9415,24.9415,134100.0
2010-02-04 12:00:00,37.88,37.94,37.86,37.92,122200.0,24.9415,24.981,24.9284,24.9679,122200.0
2010-02-04 12:05:00,37.91,37.92,37.85,37.92,187800.0,24.9613,24.9679,24.9218,24.9679,187800.0
2010-02-04 12:10:00,37.91,37.97,37.89,37.91,158100.0,24.9613,25.0008,24.9481,24.9613,158100.0
2010-02-04 12:15:00,37.88,37.92,37.87,37.87,113600.0,24.9415,24.9679,24.935,24.935,113600.0
2010-02-04 12:20:00,37.86,37.89,37.85,37.86,77700.0,24.9284,24.9481,24.9218,24.9284,77700.0
2010-02-04 12:25:00,37.87,37.88,37.83,37.83,76900.0,24.935,24.9415,24.9086,24.9086,76900.0
2010-02-04 12:30:00,37.83,37.88,37.83,37.88,155800.0,24.9086,24.9415,24.9086,24.9415,155800.0
2010-02-04 12:35:00,37.87,37.89,37.86,37.88,53100.0,24.935,24.9481,24.9284,24.9415,53100.0
2010-02-04 12:40:00,37.88,37.88,37.82,37.87,42500.0,24.9415,24.9415,24.902,24.935,42500.0
2010-02-04 12:45:00,37.85,37.88,37.74,37.75,44300.0,24.9218,24.9415,24.8494,24.8559,44300.0
2010-02-04 12:50:00,37.74,37.77,37.7,37.73,99800.0,24.8494,24.8691,24.823,24.8428,99800.0
2010-02-04 12:55:00,37.72,37.82,37.71,37.81,42400.0,24.8362,24.902,24.8296,24.8954,42400.0
2010-02-04 13:00:00,37.81,37.83,37.78,37.8,32200.0,24.8954,24.9086,24.8757,24.8889,32200.0
2010-02-04 13:05:00,37.79,37.87,37.78,37.87,80800.0,24.8823,24.935,24.8757,24.935,80800.0
2010-02-04 13:10:00,37.87,37.87,37.79,37.81,36700.0,24.935,24.935,24.8823,24.8954,36700.0
2010-02-04 13:15:00,37.8,37.81,37.76,37.78,69000.0,24.8889,24.8954,24.8625,24.8757,69000.0
2010-02-04 13:20:00,37.78,37.78,37.72,37.73,97200.0,24.8757,24.8757,24.8362,24.8428,97200.0
2010-02-04 13:25:00,37.74,37.79,37.73,37.79,56700.0,24.8494,24.8823,24.8428,24.8823,56700.0
2010-02-04 13:30:00,37.79,37.8,37.77,37.79,50800.0,24.8823,24.8889,24.8691,24.8823,50800.0
2010-02-04 13:35:00,37.8,37.81,37.78,37.8,55500.0,24.8889,24.8954,24.8757,24.8889,55500.0
2010-02-04 13:40:00,37.79,37.8,37.75,37.75,431900.0,24.8823,24.8889,24.8559,24.8559,431900.0
2010-02-04 13:45:00,37.75,37.78,37.71,37.78,136100.0,24.8559,24.8757,24.8296,24.8757,136100.0
2010-02-04 13:50:00,37.78,37.8,37.73,37.74,64700.0,24.8757,24.8889,24.8428,24.8494,64700.0
2010-02-04 13:55:00,37.76,37.79,37.72,37.72,52100.0,24.8625,24.8823,24.8362,24.8362,52100.0
2010-02-04 14:00:00,37.73,37.78,37.71,37.76,91800.0,24.8428,24.8757,24.8296,24.8625,91800.0
2010-02-04 14:05:00,37.75,37.78,37.72,37.75,132300.0,24.8559,24.8757,24.8362,24.8559,132300.0
2010-02-04 14:10:00,37.75,37.78,37.73,37.74,89300.0,24.8559,24.8757,24.8428,24.8494,89300.0
2010-02-04 14:15:00,37.75,37.78,37.7,37.77,135000.0,24.8559,24.8757,24.823,24.8691,135000.0
2010-02-04 14:20:00,37.75,37.84,37.74,37.81,272700.0,24.8559,24.9152,24.8494,24.8954,272700.0
2010-02-04 14:25:00,37.82,37.84,37.79,37.82,149500.0,24.902,24.9152,24.8823,24.902,149500.0
2010-02-04 14:30:00,37.82,37.88,37.8,37.86,158600.0,24.902,24.9415,24.8889,24.9284,158600.0
2010-02-04 14:35:00,37.86,37.88,37.84,37.87,70500.0,24.9284,24.9415,24.9152,24.935,70500.0
2010-02-04 14:40:00,37.85,37.86,37.81,37.83,200100.0,24.9218,24.9284,24.8954,24.9086,200100.0
2010-02-04 14:45:00,37.84,37.9,37.84,37.9,214200.0,24.9152,24.9547,24.9152,24.9547,214200.0
2010-02-04 14:50:00,37.91,37.91,37.87,37.87,77100.0,24.9613,24.9613,24.935,24.935,77100.0
2010-02-04 14:55:00,37.87,37.9,37.86,37.86,101700.0,24.935,24.9547,24.9284,24.9284,101700.0
2010-02-04 15:00:00,37.87,37.88,37.8,37.8,156300.0,24.935,24.9415,24.8889,24.8889,156300.0
2010-02-04 15:05:00,37.8,37.81,37.78,37.8,164100.0,24.8889,24.8954,24.8757,24.8889,164100.0
2010-02-04 15:10:00,37.78,37.79,37.72,37.76,197700.0,24.8757,24.8823,24.8362,24.8625,197700.0
2010-02-04 15:15:00,37.76,37.76,37.68,37.69,184200.0,24.8625,24.8625,24.8099,24.8164,184200.0
2010-02-04 15:20:00,37.7,37.7,37.62,37.65,148600.0,24.823,24.823,24.7703,24.7901,148600.0
2010-02-04 15:25:00,37.65,37.67,37.62,37.67,111600.0,24.7901,24.8033,24.7703,24.8033,111600.0
2010-02-04 15:30:00,37.66,37.72,37.65,37.68,139600.0,24.7967,24.8362,24.7901,24.8099,139600.0
2010-02-04 15:35:00,37.68,37.69,37.59,37.6,270200.0,24.8099,24.8164,24.7506,24.7572,270200.0
2010-02-04 15:40:00,37.6,37.67,37.59,37.63,231300.0,24.7572,24.8033,24.7506,24.7769,231300.0
2010-02-04 15:45:00,37.64,37.64,37.59,37.6,240000.0,24.7835,24.7835,24.7506,24.7572,240000.0
2010-02-04 15:50:00,37.61,37.64,37.6,37.6,132700.0,24.7638,24.7835,24.7572,24.7572,132700.0
2010-02-04 15:55:00,37.6,37.6,37.53,37.55,456100.0,24.7572,24.7572,24.7111,24.7243,456100.0
2010-02-05 09:30:00,37.25,37.36,37.18,37.25,887100.0,24.5267,24.5992,24.4806,24.5267,887100.0
2010-02-05 09:35:00,37.26,37.27,37.08,37.16,381500.0,24.5333,24.5399,24.4148,24.4675,381500.0
2010-02-05 09:40:00,37.16,37.24,37.09,37.19,471800.0,24.4675,24.5201,24.4214,24.4872,471800.0
2010-02-05 09:45:00,37.17,37.23,37.01,37.03,645100.0,24.474,24.5136,24.3687,24.3819,645100.0
2010-02-05 09:50:00,37.04,37.11,36.96,36.97,847800.0,24.3885,24.4345,24.3358,24.3424,847800.0
2010-02-05 09:55:00,36.97,37.0,36.93,36.95,833200.0,24.3424,24.3621,24.316,24.3292,833200.0
2010-02-05 10:00:00,36.95,37.0,36.91,36.91,303700.0,24.3292,24.3621,24.3029,24.3029,303700.0
2010-02-05 10:05:00,36.91,36.92,36.74,36.77,487900.0,24.3029,24.3094,24.1909,24.2107,487900.0
2010-02-05 10:10:00,36.77,36.84,36.74,36.76,256400.0,24.2107,24.2568,24.1909,24.2041,256400.0
2010-02-05 10:15:00,36.76,36.79,36.66,36.66,204400.0,24.2041,24.2238,24.1382,24.1382,204400.0
2010-02-05 10:20:00,36.67,36.93,36.66,36.93,309900.0,24.1448,24.316,24.1382,24.316,309900.0
2010-02-05 10:25:00,36.93,37.06,36.89,37.02,756800.0,24.316,24.4016,24.2897,24.3753,756800.0
2010-02-05 10:30:00,37.03,37.18,37.03,37.16,382800.0,24.3819,24.4806,24.3819,24.4675,382800.0
2010-02-05 10:35:00,37.16,37.17,37.06,37.07,251000.0,24.4675,24.474,24.4016,24.4082,251000.0
2010-02-05 10:40:00,37.06,37.24,37.06,37.18,221800.0,24.4016,24.5201,24.4016,24.4806,221800.0
2010-02-05 10:45:00,37.18,37.18,37.09,37.11,152200.0,24.4806,24.4806,24.4214,24.4345,152200.0
2010-02-05 10:50:00,37.11,37.19,37.11,37.16,132300.0,24.4345,24.4872,24.4345,24.4675,132300.0
2010-02-05 10:55:00,37.15,37.16,37.08,37.09,123700.0,24.4609,24.4675,24.4148,24.4214,123700.0
2010-02-05 11:00:00,37.09,37.11,36.97,36.99,144500.0,24.4214,24.4345,24.3424,24.3555,144500.0
2010-02-05 11:05:00,36.99,37.09,36.95,37.07,118300.0,24.3555,24.4214,24.3292,24.4082,118300.0
2010-02-05 11:10:00,37.07,37.09,36.99,37.02,123200.0,24.4082,24.4214,24.3555,24.3753,123200.0
2010-02-05 11:15:00,37.02,37.12,37.01,37.11,75600.0,24.3753,24.4411,24.3687,24.4345,75600.0
2010-02-05 11:20:00,37.1,37.11,36.99,37.09,266200.0,24.428,24.4345,24.3555,24.4214,266200.0
2010-02-05 11:25:00,37.08,37.13,37.0,37.0,137200.0,24.4148,24.4477,24.3621,24.3621,137200.0
2010-02-05 11:30:00,36.99,37.01,36.85,36.86,219200.0,24.3555,24.3687,24.2633,24.2699,219200.0
2010-02-05 11:35:00,36.85,36.87,36.79,36.81,146100.0,24.2633,24.2765,24.2238,24.237,146100.0
2010-02-05 11:40:00,36.81,36.81,36.68,36.74,185400.0,24.237,24.237,24.1514,24.1909,185400.0
2010-02-05 11:45:00,36.74,36.78,36.61,36.78,239300.0,24.1909,24.2173,24.1053,24.2173,239300.0
2010-02-05 11:50:00,36.78,36.82,36.71,36.74,153200.0,24.2173,24.2436,24.1712,24.1909,153200.0
2010-02-05 11:55:00,36.75,36.78,36.69,36.72,95300.0,24.1975,24.2173,24.158,24.1778,95300.0
2010-02-05 12:00:00,36.72,36.79,36.71,36.74,190700.0,24.1778,24.2238,24.1712,24.1909,190700.0
2010-02-05 12:05:00,36.74,36.82,36.74,36.79,99200.0,24.1909,24.2436,24.1909,24.2238,99200.0
2010-02-05 12:10:00,36.79,36.8,36.69,36.71,112800.0,24.2238,24.2304,24.158,24.1712,112800.0
2010-02-05 12:15:00,36.72,36.81,36.69,36.79,73300.0,24.1778,24.237,24.158,24.2238,73300.0
2010-02-05 12:20:00,36.79,36.84,36.75,36.76,116800.0,24.2238,24.2568,24.1975,24.2041,116800.0
2010-02-05 12:25:00,36.76,36.83,36.73,36.8,88200.0,24.2041,24.2502,24.1843,24.2304,88200.0
2010-02-05 12:30:00,36.81,36.81,36.74,36.76,125300.0,24.237,24.237,24.1909,24.2041,125300.0
2010-02-05 12:35:00,36.77,36.82,36.72,36.72,90900.0,24.2107,24.2436,24.1778,24.1778,90900.0
2010-02-05 12:40:00,36.71,36.76,36.69,36.75,99700.0,24.1712,24.2041,24.158,24.1975,99700.0
2010-02-05 12:45:00,36.75,36.78,36.73,36.77,89800.0,24.1975,24.2173,24.1843,24.2107,89800.0
2010-02-05 12:50:00,36.76,36.77,36.66,36.7,118700.0,24.2041,24.2107,24.1382,24.1646,118700.0
2010-02-05 12:55:00,36.71,36.78,36.69,36.78,61300.0,24.1712,24.2173,24.158,24.2173,61300.0
2010-02-05 13:00:00,36.78,36.78,36.7,36.74,78900.0,24.2173,24.2173,24.1646,24.1909,78900.0
2010-02-05 13:05:00,36.73,36.73,36.6,36.61,145700.0,24.1843,24.1843,24.0987,24.1053,145700.0
2010-02-05 13:10:00,36.61,36.64,36.57,36.63,262000.0,24.1053,24.1251,24.079,24.1185,262000.0
2010-02-05 13:15:00,36.63,36.65,36.61,36.62,68100.0,24.1185,24.1317,24.1053,24.1119,68100.0
2010-02-05 13:20:00,36.62,36.62,36.53,36.53,176500.0,24.1119,24.1119,24.0526,24.0526,176500.0
2010-02-05 13:25:00,36.54,36.58,36.46,36.48,191100.0,24.0592,24.0856,24.0066,24.0197,191100.0
2010-02-05 13:30:00,36.48,36.5,36.4,36.42,249200.0,24.0197,24.0329,23.9671,23.9802,249200.0
2010-02-05 13:35:00,36.42,36.45,36.33,36.35,277200.0,23.9802,24.0,23.921,23.9341,277200.0
2010-02-05 13:40:00,36.35,36.37,36.25,36.29,222500.0,23.9341,23.9473,23.8683,23.8946,222500.0
2010-02-05 13:45:00,36.29,36.36,36.28,36.35,97000.0,23.8946,23.9407,23.888,23.9341,97000.0
2010-02-05 13:50:00,36.35,36.35,36.3,36.33,108700.0,23.9341,23.9341,23.9012,23.921,108700.0
2010-02-05 13:55:00,36.33,36.35,36.24,36.25,149900.0,23.921,23.9341,23.8617,23.8683,149900.0
2010-02-05 14:00:00,36.26,36.42,36.26,36.42,169800.0,23.8749,23.9802,23.8749,23.9802,169800.0
2010-02-05 14:05:00,36.42,36.45,36.41,36.41,116000.0,23.9802,24.0,23.9736,23.9736,116000.0
2010-02-05 14:10:00,36.41,36.45,36.37,36.45,95100.0,23.9736,24.0,23.9473,24.0,95100.0
2010-02-05 14:15:00,36.46,36.54,36.45,36.52,146400.0,24.0066,24.0592,24.0,24.0461,146400.0
2010-02-05 14:20:00,36.53,36.53,36.46,36.51,200900.0,24.0526,24.0526,24.0066,24.0395,200900.0
2010-02-05 14:25:00,36.5,36.6,36.49,36.58,128000.0,24.0329,24.0987,24.0263,24.0856,128000.0
2010-02-05 14:30:00,36.57,36.58,36.46,36.57,273400.0,24.079,24.0856,24.0066,24.079,273400.0
2010-02-05 14:35:00,36.56,36.62,36.55,36.56,219100.0,24.0724,24.1119,24.0658,24.0724,219100.0
2010-02-05 14:40:00,36.56,36.58,36.47,36.48,176300.0,24.0724,24.0856,24.0131,24.0197,176300.0
2010-02-05 14:45:00,36.48,36.6,36.46,36.58,363400.0,24.0197,24.0987,24.0066,24.0856,363400.0
2010-02-05 14:50:00,36.59,36.67,36.57,36.66,229100.0,24.0922,24.1448,24.079,24.1382,229100.0
2010-02-05 14:55:00,36.65,36.66,36.61,36.65,349700.0,24.1317,24.1382,24.1053,24.1317,349700.0
2010-02-05 15:00:00,36.66,36.79,36.65,36.75,235100.0,24.1382,24.2238,24.1317,24.1975,235100.0
2010-02-05 15:05:00,36.75,37.04,36.74,37.02,923200.0,24.1975,24.3885,24.1909,24.3753,923200.0
2010-02-05 15:10:00,37.02,37.19,36.96,37.17,771900.0,24.3753,24.4872,24.3358,24.474,771900.0
2010-02-05 15:15:00,37.17,37.18,36.99,37.08,291500.0,24.474,24.4806,24.3555,24.4148,291500.0
2010-02-05 15:20:00,37.08,37.12,36.98,36.99,584600.0,24.4148,24.4411,24.3489,24.3555,584600.0
2010-02-05 15:25:00,36.99,37.06,36.97,37.02,298900.0,24.3555,24.4016,24.3424,24.3753,298900.0
2010-02-05 15:30:00,37.03,37.19,36.98,37.13,430600.0,24.3819,24.4872,24.3489,24.4477,430600.0
2010-02-05 15:35:00,37.12,37.19,37.07,37.13,404100.0,24.4411,24.4872,24.4082,24.4477,404100.0
2010-02-05 15:40:00,37.14,37.2,37.09,37.15,323200.0,24.4543,24.4938,24.4214,24.4609,323200.0
2010-02-05 15:45:00,37.16,37.17,36.99,36.99,393100.0,24.4675,24.474,24.3555,24.3555,393100.0
2010-02-05 15:50:00,36.99,37.23,36.99,37.2,662900.0,24.3555,24.5136,24.3555,24.4938,662900.0
2010-02-05 15:55:00,37.2,37.27,37.2,37.25,745600.0,24.4938,24.5399,24.4938,24.5267,745600.0
2010-02-08 09:30:00,37.33,37.33,37.0,37.01,326500.0,24.5794,24.5794,24.3621,24.3687,326500.0
2010-02-08 09:35:00,37.0,37.11,36.93,37.09,263900.0,24.3621,24.4345,24.316,24.4214,263900.0
2010-02-08 09:40:00,37.1,37.15,37.02,37.06,201100.0,24.428,24.4609,24.3753,24.4016,201100.0
2010-02-08 09:45:00,37.05,37.05,36.93,36.97,259600.0,24.395,24.395,24.316,24.3424,259600.0
2010-02-08 09:50:00,36.97,37.09,36.9,37.08,213500.0,24.3424,24.4214,24.2963,24.4148,213500.0
2010-02-08 09:55:00,37.08,37.13,36.99,37.05,106600.0,24.4148,24.4477,24.3555,24.395,106600.0
2010-02-08 10:00:00,37.06,37.18,37.05,37.11,167500.0,24.4016,24.4806,24.395,24.4345,167500.0
2010-02-08 10:05:00,37.12,37.17,37.06,37.12,145900.0,24.4411,24.474,24.4016,24.4411,145900.0
2010-02-08 10:10:00,37.13,37.26,37.13,37.21,82900.0,24.4477,24.5333,24.4477,24.5004,82900.0
2010-02-08 10:15:00,37.22,37.28,37.21,37.21,80200.0,24.507,24.5465,24.5004,24.5004,80200.0
2010-02-08 10:20:00,37.22,37.24,37.13,37.19,215700.0,24.507,24.5201,24.4477,24.4872,215700.0
2010-02-08 10:25:00,37.2,37.28,37.14,37.22,119400.0,24.4938,24.5465,24.4543,24.507,119400.0
2010-02-08 10:30:00,37.22,37.27,37.16,37.22,87700.0,24.507,24.5399,24.4675,24.507,87700.0
2010-02-08 10:35:00,37.21,37.29,37.19,37.21,121900.0,24.5004,24.5531,24.4872,24.5004,121900.0
2010-02-08 10:40:00,37.22,37.28,37.2,37.28,105800.0,24.507,24.5465,24.4938,24.5465,105800.0
2010-02-08 10:45:00,37.26,37.35,37.24,37.35,81500.0,24.5333,24.5926,24.5201,24.5926,81500.0
2010-02-08 10:50:00,37.35,37.4,37.33,37.34,121000.0,24.5926,24.6255,24.5794,24.586,121000.0
2010-02-08 10:55:00,37.33,37.4,37.33,37.39,62500.0,24.5794,24.6255,24.5794,24.6189,62500.0
2010-02-08 11:00:00,37.4,37.48,37.39,37.46,130500.0,24.6255,24.6782,24.6189,24.665,130500.0
2010-02-08 11:05:00,37.46,37.51,37.43,37.5,66800.0,24.665,24.6979,24.6452,24.6913,66800.0
2010-02-08 11:10:00,37.5,37.53,37.49,37.49,52800.0,24.6913,24.7111,24.6847,24.6847,52800.0
2010-02-08 11:15:00,37.49,37.5,37.4,37.44,90900.0,24.6847,24.6913,24.6255,24.6518,90900.0
2010-02-08 11:20:00,37.43,37.49,37.43,37.44,51800.0,24.6452,24.6847,24.6452,24.6518,51800.0
2010-02-08 11:25:00,37.46,37.48,37.39,37.39,145500.0,24.665,24.6782,24.6189,24.6189,145500.0
2010-02-08 11:30:00,37.39,37.41,37.37,37.38,201400.0,24.6189,24.6321,24.6057,24.6123,201400.0
2010-02-08 11:35:00,37.38,37.38,37.34,37.34,87300.0,24.6123,24.6123,24.586,24.586,87300.0
2010-02-08 11:40:00,37.34,37.4,37.34,37.4,97300.0,24.586,24.6255,24.586,24.6255,97300.0
2010-02-08 11:45:00,37.4,37.43,37.37,37.4,106400.0,24.6255,24.6452,24.6057,24.6255,106400.0
2010-02-08 11:50:00,37.4,37.42,37.3,37.33,163900.0,24.6255,24.6387,24.5596,24.5794,163900.0
2010-02-08 11:55:00,37.33,37.34,37.29,37.33,27400.0,24.5794,24.586,24.5531,24.5794,27400.0
2010-02-08 12:00:00,37.34,37.35,37.27,37.28,45100.0,24.586,24.5926,24.5399,24.5465,45100.0
2010-02-08 12:05:00,37.27,37.33,37.27,37.31,118800.0,24.5399,24.5794,24.5399,24.5662,118800.0
2010-02-08 12:10:00,37.31,37.32,37.26,37.27,52600.0,24.5662,24.5728,24.5333,24.5399,52600.0
2010-02-08 12:15:00,37.27,37.35,37.27,37.3,108100.0,24.5399,24.5926,24.5399,24.5596,108100.0
2010-02-08 12:20:00,37.3,37.35,37.3,37.33,97300.0,24.5596,24.5926,24.5596,24.5794,97300.0
2010-02-08 12:25:00,37.34,37.41,37.32,37.4,36000.0,24.586,24.6321,24.5728,24.6255,36000.0
2010-02-08 12:30:00,37.4,37.4,37.34,37.36,99600.0,24.6255,24.6255,24.586,24.5992,99600.0
2010-02-08 12:35:00,37.36,37.4,37.35,37.4,37900.0,24.5992,24.6255,24.5926,24.6255,37900.0
2010-02-08 12:40:00,37.4,37.41,37.36,37.37,29200.0,24.6255,24.6321,24.5992,24.6057,29200.0
2010-02-08 12:45:00,37.37,37.37,37.3,37.3,26000.0,24.6057,24.6057,24.5596,24.5596,26000.0
2010-02-08 12:50:00,37.31,37.38,37.31,37.38,59100.0,24.5662,24.6123,24.5662,24.6123,59100.0
2010-02-08 12:55:00,37.38,37.39,37.35,37.36,21500.0,24.6123,24.6189,24.5926,24.5992,21500.0
2010-02-08 13:00:00,37.36,37.36,37.26,37.26,30700.0,24.5992,24.5992,24.5333,24.5333,30700.0
2010-02-08 13:05:00,37.26,37.3,37.22,37.23,69800.0,24.5333,24.5596,24.507,24.5136,69800.0
2010-02-08 13:10:00,37.22,37.23,37.17,37.19,30000.0,24.507,24.5136,24.474,24.4872,30000.0
2010-02-08 13:15:00,37.18,37.18,37.1,37.17,69300.0,24.4806,24.4806,24.428,24.474,69300.0
2010-02-08 13:20:00,37.19,37.19,37.14,37.15,14500.0,24.4872,24.4872,24.4543,24.4609,14500.0
2010-02-08 13:25:00,37.14,37.17,37.13,37.15,28600.0,24.4543,24.474,24.4477,24.4609,28600.0
2010-02-08 13:30:00,37.16,37.17,37.11,37.11,30600.0,24.4675,24.474,24.4345,24.4345,30600.0
2010-02-08 13:35:00,37.12,37.17,37.11,37.15,24900.0,24.4411,24.474,24.4345,24.4609,24900.0
2010-02-08 13:40:00,37.14,37.16,37.1,37.12,23700.0,24.4543,24.4675,24.428,24.4411,23700.0
2010-02-08 13:45:00,37.11,37.13,37.05,37.07,49600.0,24.4345,24.4477,24.395,24.4082,49600.0
2010-02-08 13:50:00,37.06,37.11,37.05,37.08,56800.0,24.4016,24.4345,24.395,24.4148,56800.0
2010-02-08 13:55:00,37.07,37.08,37.05,37.08,38200.0,24.4082,24.4148,24.395,24.4148,38200.0
2010-02-08 14:00:00,37.08,37.18,37.08,37.18,72100.0,24.4148,24.4806,24.4148,24.4806,72100.0
2010-02-08 14:05:00,37.17,37.19,37.14,37.18,40300.0,24.474,24.4872,24.4543,24.4806,40300.0
2010-02-08 14:10:00,37.19,37.22,37.17,37.22,46300.0,24.4872,24.507,24.474,24.507,46300.0
2010-02-08 14:15:00,37.22,37.23,37.19,37.21,32000.0,24.507,24.5136,24.4872,24.5004,32000.0
2010-02-08 14:20:00,37.21,37.22,37.14,37.19,85300.0,24.5004,24.507,24.4543,24.4872,85300.0
2010-02-08 14:25:00,37.18,37.2,37.17,37.18,35500.0,24.4806,24.4938,24.474,24.4806,35500.0
2010-02-08 14:30:00,37.17,37.19,37.15,37.17,53800.0,24.474,24.4872,24.4609,24.474,53800.0
2010-02-08 14:35:00,37.16,37.18,37.06,37.07,41500.0,24.4675,24.4806,24.4016,24.4082,41500.0
2010-02-08 14:40:00,37.07,37.14,37.06,37.12,63900.0,24.4082,24.4543,24.4016,24.4411,63900.0
2010-02-08 14:45:00,37.13,37.15,37.11,37.12,32700.0,24.4477,24.4609,24.4345,24.4411,32700.0
2010-02-08 14:50:00,37.13,37.18,37.13,37.15,27800.0,24.4477,24.4806,24.4477,24.4609,27800.0
2010-02-08 14:55:00,37.15,37.15,37.07,37.09,61600.0,24.4609,24.4609,24.4082,24.4214,61600.0
2010-02-08 15:00:00,37.08,37.12,36.99,37.05,110100.0,24.4148,24.4411,24.3555,24.395,110100.0
2010-02-08 15:05:00,37.05,37.1,37.05,37.08,55000.0,24.395,24.428,24.395,24.4148,55000.0
2010-02-08 15:10:00,37.08,37.08,37.03,37.07,106200.0,24.4148,24.4148,24.3819,24.4082,106200.0
2010-02-08 15:15:00,37.06,37.07,36.97,36.98,65800.0,24.4016,24.4082,24.3424,24.3489,65800.0
2010-02-08 15:20:00,36.97,37.02,36.97,37.0,100700.0,24.3424,24.3753,24.3424,24.3621,100700.0
2010-02-08 15:25:00,36.99,37.01,36.95,37.01,49400.0,24.3555,24.3687,24.3292,24.3687,49400.0
2010-02-08 15:30:00,37.01,37.09,37.01,37.07,90200.0,24.3687,24.4214,24.3687,24.4082,90200.0
2010-02-08 15:35:00,37.06,37.08,37.04,37.05,41000.0,24.4016,24.4148,24.3885,24.395,41000.0
2010-02-08 15:40:00,37.05,37.07,37.01,37.07,85800.0,24.395,24.4082,24.3687,24.4082,85800.0
2010-02-08 15:45:00,37.08,37.08,36.97,36.98,309100.0,24.4148,24.4148,24.3424,24.3489,309100.0
2010-02-08 15:50:00,36.98,36.98,36.84,36.84,930600.0,24.3489,24.3489,24.2568,24.2568,930600.0
2010-02-08 15:55:00,36.84,36.86,36.79,36.83,1498000.0,24.2568,24.2699,24.2238,24.2502,1498000.0
2010-02-09 09:30:00,37.76,37.87,37.7,37.84,306700.0,24.8625,24.935,24.823,24.9152,306700.0
2010-02-09 09:35:00,37.85,37.93,37.78,37.79,224600.0,24.9218,24.9745,24.8757,24.8823,224600.0
2010-02-09 09:40:00,37.8,37.83,37.71,37.75,252800.0,24.8889,24.9086,24.8296,24.8559,252800.0
2010-02-09 09:45:00,37.75,37.81,37.69,37.71,420200.0,24.8559,24.8954,24.8164,24.8296,420200.0
2010-02-09 09:50:00,37.71,37.79,37.69,37.77,171200.0,24.8296,24.8823,24.8164,24.8691,171200.0
2010-02-09 09:55:00,37.77,37.8,37.72,37.73,66400.0,24.8691,24.8889,24.8362,24.8428,66400.0
2010-02-09 10:00:00,37.73,37.73,37.62,37.71,441500.0,24.8428,24.8428,24.7703,24.8296,441500.0
2010-02-09 10:05:00,37.72,37.77,37.69,37.72,109500.0,24.8362,24.8691,24.8164,24.8362,109500.0
2010-02-09 10:10:00,37.72,37.8,37.72,37.78,112900.0,24.8362,24.8889,24.8362,24.8757,112900.0
2010-02-09 10:15:00,37.78,37.89,37.78,37.87,194100.0,24.8757,24.9481,24.8757,24.935,194100.0
2010-02-09 10:20:00,37.87,37.88,37.83,37.88,47100.0,24.935,24.9415,24.9086,24.9415,47100.0
2010-02-09 10:25:00,37.89,37.89,37.8,37.82,124200.0,24.9481,24.9481,24.8889,24.902,124200.0
2010-02-09 10:30:00,37.82,37.87,37.8,37.86,106300.0,24.902,24.935,24.8889,24.9284,106300.0
2010-02-09 10:35:00,37.86,37.88,37.8,37.81,133400.0,24.9284,24.9415,24.8889,24.8954,133400.0
2010-02-09 10:40:00,37.81,37.83,37.73,37.74,213700.0,24.8954,24.9086,24.8428,24.8494,213700.0
2010-02-09 10:45:00,37.73,37.75,37.68,37.73,161000.0,24.8428,24.8559,24.8099,24.8428,161000.0
2010-02-09 10:50:00,37.72,37.75,37.69,37.74,130900.0,24.8362,24.8559,24.8164,24.8494,130900.0
2010-02-09 10:55:00,37.74,37.78,37.67,37.68,135900.0,24.8494,24.8757,24.8033,24.8099,135900.0
2010-02-09 11:00:00,37.68,37.68,37.59,37.66,191000.0,24.8099,24.8099,24.7506,24.7967,191000.0
2010-02-09 11:05:00,37.66,37.68,37.5,37.53,140100.0,24.7967,24.8099,24.6913,24.7111,140100.0
2010-02-09 11:10:00,37.52,37.6,37.47,37.6,123400.0,24.7045,24.7572,24.6716,24.7572,123400.0
2010-02-09 11:15:00,37.61,37.61,37.51,37.58,125300.0,24.7638,24.7638,24.6979,24.744,125300.0
2010-02-09 11:20:00,37.58,37.62,37.55,37.57,91900.0,24.744,24.7703,24.7243,24.7374,91900.0
2010-02-09 11:25:00,37.57,37.59,37.49,37.51,250800.0,24.7374,24.7506,24.6847,24.6979,250800.0
2010-02-09 11:30:00,37.53,37.8,37.47,37.8,436500.0,24.7111,24.8889,24.6716,24.8889,436500.0
2010-02-09 11:35:00,37.8,37.93,37.76,37.84,380400.0,24.8889,24.9745,24.8625,24.9152,380400.0
2010-02-09 11:40:00,37.84,37.91,37.78,37.85,329200.0,24.9152,24.9613,24.8757,24.9218,329200.0
2010-02-09 11:45:00,37.86,37.91,37.83,37.9,293600.0,24.9284,24.9613,24.9086,24.9547,293600.0
2010-02-09 11:50:00,37.9,38.07,37.88,38.05,266500.0,24.9547,25.0666,24.9415,25.0535,266500.0
2010-02-09 11:55:00,38.05,38.09,37.97,37.97,300500.0,25.0535,25.0798,25.0008,25.0008,300500.0
2010-02-09 12:00:00,37.98,38.08,37.97,38.08,133600.0,25.0074,25.0732,25.0008,25.0732,133600.0
2010-02-09 12:05:00,38.08,38.18,38.08,38.16,266300.0,25.0732,25.1391,25.0732,25.1259,266300.0
2010-02-09 12:10:00,38.15,38.21,38.15,38.2,55200.0,25.1193,25.1588,25.1193,25.1522,55200.0
2010-02-09 12:15:00,38.21,38.35,38.21,38.29,135700.0,25.1588,25.251,25.1588,25.2115,135700.0
2010-02-09 12:20:00,38.29,38.31,38.23,38.23,96700.0,25.2115,25.2247,25.172,25.172,96700.0
2010-02-09 12:25:00,38.23,38.26,38.21,38.22,323000.0,25.172,25.1917,25.1588,25.1654,323000.0
2010-02-09 12:30:00,38.22,38.28,38.22,38.25,89300.0,25.1654,25.2049,25.1654,25.1852,89300.0
2010-02-09 12:35:00,38.25,38.28,38.21,38.21,209700.0,25.1852,25.2049,25.1588,25.1588,209700.0
2010-02-09 12:40:00,38.22,38.24,37.89,37.96,691800.0,25.1654,25.1786,24.9481,24.9942,691800.0
2010-02-09 12:45:00,37.96,38.1,37.96,38.04,432000.0,24.9942,25.0864,24.9942,25.0469,432000.0
2010-02-09 12:50:00,38.04,38.08,37.98,38.01,216400.0,25.0469,25.0732,25.0074,25.0271,216400.0
2010-02-09 12:55:00,38.01,38.11,37.99,38.07,79100.0,25.0271,25.093,25.014,25.0666,79100.0
2010-02-09 13:00:00,38.08,38.17,38.07,38.12,160100.0,25.0732,25.1325,25.0666,25.0996,160100.0
2010-02-09 13:05:00,38.12,38.18,38.08,38.13,117200.0,25.0996,25.1391,25.0732,25.1061,117200.0
2010-02-09 13:10:00,38.13,38.14,38.08,38.09,44700.0,25.1061,25.1127,25.0732,25.0798,44700.0
2010-02-09 13:15:00,38.08,38.08,37.97,37.99,154200.0,25.0732,25.0732,25.0008,25.014,154200.0
2010-02-09 13:20:00,37.99,38.02,37.95,38.01,107800.0,25.014,25.0337,24.9876,25.0271,107800.0
2010-02-09 13:25:00,38.02,38.04,37.97,38.01,171600.0,25.0337,25.0469,25.0008,25.0271,171600.0
2010-02-09 13:30:00,38.0,38.04,37.99,37.99,152500.0,25.0206,25.0469,25.014,25.014,152500.0
2010-02-09 13:35:00,37.98,38.05,37.97,38.01,52900.0,25.0074,25.0535,25.0008,25.0271,52900.0
2010-02-09 13:40:00,38.02,38.04,37.96,38.01,58500.0,25.0337,25.0469,24.9942,25.0271,58500.0
2010-02-09 13:45:00,38.01,38.08,38.01,38.06,55700.0,25.0271,25.0732,25.0271,25.0601,55700.0
2010-02-09 13:50:00,38.06,38.08,38.03,38.05,55800.0,25.0601,25.0732,25.0403,25.0535,55800.0
2010-02-09 13:55:00,38.04,38.05,38.01,38.02,26500.0,25.0469,25.0535,25.0271,25.0337,26500.0
2010-02-09 14:00:00,38.02,38.04,37.99,38.01,69800.0,25.0337,25.0469,25.014,25.0271,69800.0
2010-02-09 14:05:00,38.01,38.04,37.95,37.95,142500.0,25.0271,25.0469,24.9876,24.9876,142500.0
2010-02-09 14:10:00,37.96,37.99,37.94,37.96,42300.0,24.9942,25.014,24.981,24.9942,42300.0
2010-02-09 14:15:00,37.96,37.97,37.9,37.91,119700.0,24.9942,25.0008,24.9547,24.9613,119700.0
2010-02-09 14:20:00,37.92,37.96,37.92,37.93,55300.0,24.9679,24.9942,24.9679,24.9745,55300.0
2010-02-09 14:25:00,37.93,37.97,37.92,37.95,47600.0,24.9745,25.0008,24.9679,24.9876,47600.0
2010-02-09 14:30:00,37.96,38.04,37.94,38.01,57300.0,24.9942,25.0469,24.981,25.0271,57300.0
2010-02-09 14:35:00,38.02,38.03,37.95,37.96,79000.0,25.0337,25.0403,24.9876,24.9942,79000.0
2010-02-09 14:40:00,37.95,38.02,37.92,37.94,120300.0,24.9876,25.0337,24.9679,24.981,120300.0
2010-02-09 14:45:00,37.94,37.95,37.87,37.93,99700.0,24.981,24.9876,24.935,24.9745,99700.0
2010-02-09 14:50:00,37.93,37.93,37.83,37.87,89100.0,24.9745,24.9745,24.9086,24.935,89100.0
2010-02-09 14:55:00,37.87,37.93,37.86,37.86,64500.0,24.935,24.9745,24.9284,24.9284,64500.0
2010-02-09 15:00:00,37.86,37.96,37.84,37.94,196000.0,24.9284,24.9942,24.9152,24.981,196000.0
2010-02-09 15:05:00,37.93,37.95,37.9,37.93,121200.0,24.9745,24.9876,24.9547,24.9745,121200.0
2010-02-09 15:10:00,37.92,37.96,37.88,37.96,169200.0,24.9679,24.9942,24.9415,24.9942,169200.0
2010-02-09 15:15:00,37.97,38.0,37.96,38.0,528800.0,25.0008,25.0206,24.9942,25.0206,528800.0
2010-02-09 15:20:00,38.0,38.08,37.99,38.05,261700.0,25.0206,25.0732,25.014,25.0535,261700.0
2010-02-09 15:25:00,38.05,38.07,38.02,38.04,109400.0,25.0535,25.0666,25.0337,25.0469,109400.0
2010-02-09 15:30:00,38.04,38.05,37.97,38.01,84900.0,25.0469,25.0535,25.0008,25.0271,84900.0
2010-02-09 15:35:00,38.01,38.01,37.96,37.97,103600.0,25.0271,25.0271,24.9942,25.0008,103600.0
2010-02-09 15:40:00,37.96,37.97,37.92,37.93,146100.0,24.9942,25.0008,24.9679,24.9745,146100.0
2010-02-09 15:45:00,37.93,37.94,37.9,37.94,175700.0,24.9745,24.981,24.9547,24.981,175700.0
2010-02-09 15:50:00,37.94,37.94,37.85,37.88,641400.0,24.981,24.981,24.9218,24.9415,641400.0
2010-02-09 15:55:00,37.88,37.99,37.88,37.98,911600.0,24.9415,25.014,24.9415,25.0074,911600.0
2010-02-10 09:30:00,38.04,38.13,38.0,38.11,506400.0,25.0469,25.1061,25.0206,25.093,506400.0
2010-02-10 09:35:00,38.12,38.21,38.07,38.07,239200.0,25.0996,25.1588,25.0666,25.0666,239200.0
2010-02-10 09:40:00,38.07,38.11,37.96,37.97,137300.0,25.0666,25.093,24.9942,25.0008,137300.0
2010-02-10 09:45:00,37.97,38.07,37.97,38.06,90700.0,25.0008,25.0666,25.0008,25.0601,90700.0
2010-02-10 09:50:00,38.07,38.07,37.96,37.97,104900.0,25.0666,25.0666,24.9942,25.0008,104900.0
2010-02-10 09:55:00,37.98,38.09,37.97,38.0,145300.0,25.0074,25.0798,25.0008,25.0206,145300.0
2010-02-10 10:00:00,38.01,38.01,37.84,37.92,328000.0,25.0271,25.0271,24.9152,24.9679,328000.0
2010-02-10 10:05:00,37.92,37.93,37.73,37.76,146100.0,24.9679,24.9745,24.8428,24.8625,146100.0
2010-02-10 10:10:00,37.76,37.76,37.65,37.69,254400.0,24.8625,24.8625,24.7901,24.8164,254400.0
2010-02-10 10:15:00,37.67,37.67,37.54,37.62,126900.0,24.8033,24.8033,24.7177,24.7703,126900.0
2010-02-10 10:20:00,37.63,37.69,37.58,37.63,62200.0,24.7769,24.8164,24.744,24.7769,62200.0
2010-02-10 10:25:00,37.63,37.65,37.51,37.56,160400.0,24.7769,24.7901,24.6979,24.7308,160400.0
2010-02-10 10:30:00,37.56,37.6,37.48,37.6,185900.0,24.7308,24.7572,24.6782,24.7572,185900.0
2010-02-10 10:35:00,37.59,37.64,37.55,37.6,70900.0,24.7506,24.7835,24.7243,24.7572,70900.0
2010-02-10 10:40:00,37.61,37.72,37.6,37.68,101900.0,24.7638,24.8362,24.7572,24.8099,101900.0
2010-02-10 10:45:00,37.67,37.72,37.62,37.62,109200.0,24.8033,24.8362,24.7703,24.7703,109200.0
2010-02-10 10:50:00,37.63,37.71,37.63,37.65,115500.0,24.7769,24.8296,24.7769,24.7901,115500.0
2010-02-10 10:55:00,37.66,37.72,37.64,37.7,74500.0,24.7967,24.8362,24.7835,24.823,74500.0
2010-02-10 11:00:00,37.71,37.72,37.6,37.61,67900.0,24.8296,24.8362,24.7572,24.7638,67900.0
2010-02-10 11:05:00,37.6,37.73,37.6,37.73,63000.0,24.7572,24.8428,24.7572,24.8428,63000.0
2010-02-10 11:10:00,37.74,37.74,37.65,37.67,69000.0,24.8494,24.8494,24.7901,24.8033,69000.0
2010-02-10 11:15:00,37.67,37.69,37.6,37.6,69000.0,24.8033,24.8164,24.7572,24.7572,69000.0
2010-02-10 11:20:00,37.61,37.72,37.6,37.72,88100.0,24.7638,24.8362,24.7572,24.8362,88100.0
2010-02-10 11:25:00,37.72,37.83,37.72,37.82,157000.0,24.8362,24.9086,24.8362,24.902,157000.0
2010-02-10 11:30:00,37.82,37.87,37.8,37.83,181600.0,24.902,24.935,24.8889,24.9086,181600.0
2010-02-10 11:35:00,37.83,37.86,37.8,37.8,51500.0,24.9086,24.9284,24.8889,24.8889,51500.0
2010-02-10 11:40:00,37.8,37.84,37.76,37.79,56800.0,24.8889,24.9152,24.8625,24.8823,56800.0
2010-02-10 11:45:00,37.78,37.8,37.76,37.8,25700.0,24.8757,24.8889,24.8625,24.8889,25700.0
2010-02-10 11:50:00,37.8,37.8,37.75,37.78,65300.0,24.8889,24.8889,24.8559,24.8757,65300.0
2010-02-10 11:55:00,37.79,37.83,37.71,37.74,67300.0,24.8823,24.9086,24.8296,24.8494,67300.0
2010-02-10 12:00:00,37.74,37.81,37.68,37.81,36800.0,24.8494,24.8954,24.8099,24.8954,36800.0
2010-02-10 12:05:00,37.81,37.86,37.75,37.86,65600.0,24.8954,24.9284,24.8559,24.9284,65600.0
2010-02-10 12:10:00,37.86,37.87,37.8,37.82,72300.0,24.9284,24.935,24.8889,24.902,72300.0
2010-02-10 12:15:00,37.82,37.83,37.78,37.82,154200.0,24.902,24.9086,24.8757,24.902,154200.0
2010-02-10 12:20:00,37.82,37.98,37.81,37.98,195100.0,24.902,25.0074,24.8954,25.0074,195100.0
2010-02-10 12:25:00,37.98,38.0,37.95,38.0,295600.0,25.0074,25.0206,24.9876,25.0206,295600.0
2010-02-10 12:30:00,38.0,38.07,37.98,37.99,174400.0,25.0206,25.0666,25.0074,25.014,174400.0
2010-02-10 12:35:00,37.98,38.0,37.93,37.98,62200.0,25.0074,25.0206,24.9745,25.0074,62200.0
2010-02-10 12:40:00,37.97,38.02,37.97,38.0,56500.0,25.0008,25.0337,25.0008,25.0206,56500.0
2010-02-10 12:45:00,37.99,38.0,37.96,37.99,25800.0,25.014,25.0206,24.9942,25.014,25800.0
2010-02-10 12:50:00,37.99,37.99,37.95,37.97,20900.0,25.014,25.014,24.9876,25.0008,20900.0
2010-02-10 12:55:00,37.97,37.99,37.95,37.96,17800.0,25.0008,25.014,24.9876,24.9942,17800.0
2010-02-10 13:00:00,37.96,38.01,37.95,37.97,28400.0,24.9942,25.0271,24.9876,25.0008,28400.0
2010-02-10 13:05:00,37.98,37.99,37.92,37.96,96300.0,25.0074,25.014,24.9679,24.9942,96300.0
2010-02-10 13:10:00,37.96,38.04,37.94,37.97,75100.0,24.9942,25.0469,24.981,25.0008,75100.0
2010-02-10 13:15:00,37.96,38.04,37.95,38.04,54100.0,24.9942,25.0469,24.9876,25.0469,54100.0
2010-02-10 13:20:00,38.04,38.06,38.0,38.06,24500.0,25.0469,25.0601,25.0206,25.0601,24500.0
2010-02-10 13:25:00,38.06,38.13,38.06,38.12,69600.0,25.0601,25.1061,25.0601,25.0996,69600.0
2010-02-10 13:30:00,38.13,38.13,38.06,38.07,50900.0,25.1061,25.1061,25.0601,25.0666,50900.0
2010-02-10 13:35:00,38.09,38.1,38.02,38.02,45300.0,25.0798,25.0864,25.0337,25.0337,45300.0
2010-02-10 13:40:00,38.02,38.04,37.98,38.04,151000.0,25.0337,25.0469,25.0074,25.0469,151000.0
2010-02-10 13:45:00,38.03,38.03,37.96,37.97,90200.0,25.0403,25.0403,24.9942,25.0008,90200.0
2010-02-10 13:50:00,37.96,38.0,37.96,37.97,21200.0,24.9942,25.0206,24.9942,25.0008,21200.0
2010-02-10 13:55:00,37.97,37.97,37.91,37.94,93600.0,25.0008,25.0008,24.9613,24.981,93600.0
2010-02-10 14:00:00,37.95,38.01,37.95,38.01,30200.0,24.9876,25.0271,24.9876,25.0271,30200.0
2010-02-10 14:05:00,38.0,38.06,37.99,38.04,39700.0,25.0206,25.0601,25.014,25.0469,39700.0
2010-02-10 14:10:00,38.03,38.03,37.96,38.0,54100.0,25.0403,25.0403,24.9942,25.0206,54100.0
2010-02-10 14:15:00,37.99,38.05,37.97,38.04,77700.0,25.014,25.0535,25.0008,25.0469,77700.0
2010-02-10 14:20:00,38.03,38.03,37.96,38.0,60700.0,25.0403,25.0403,24.9942,25.0206,60700.0
2010-02-10 14:25:00,38.01,38.04,37.98,37.99,45600.0,25.0271,25.0469,25.0074,25.014,45600.0
2010-02-10 14:30:00,37.99,37.99,37.91,37.96,49300.0,25.014,25.014,24.9613,24.9942,49300.0
2010-02-10 14:35:00,37.96,37.97,37.89,37.94,55600.0,24.9942,25.0008,24.9481,24.981,55600.0
2010-02-10 14:40:00,37.94,37.97,37.93,37.95,80500.0,24.981,25.0008,24.9745,24.9876,80500.0
2010-02-10 14:45:00,37.94,37.97,37.92,37.94,50600.0,24.981,25.0008,24.9679,24.981,50600.0
2010-02-10 14:50:00,37.93,37.98,37.9,37.94,128500.0,24.9745,25.0074,24.9547,24.981,128500.0
2010-02-10 14:55:00,37.95,37.95,37.92,37.92,46700.0,24.9876,24.9876,24.9679,24.9679,46700.0
2010-02-10 15:00:00,37.92,38.02,37.91,38.02,66300.0,24.9679,25.0337,24.9613,25.0337,66300.0
2010-02-10 15:05:00,38.02,38.03,37.95,38.01,57700.0,25.0337,25.0403,24.9876,25.0271,57700.0
2010-02-10 15:10:00,38.01,38.03,37.99,38.0,108600.0,25.0271,25.0403,25.014,25.0206,108600.0
2010-02-10 15:15:00,38.01,38.01,37.94,37.97,67200.0,25.0271,25.0271,24.981,25.0008,67200.0
2010-02-10 15:20:00,37.97,38.0,37.95,37.98,304000.0,25.0008,25.0206,24.9876,25.0074,304000.0
2010-02-10 15:25:00,37.98,38.02,37.96,38.0,78300.0,25.0074,25.0337,24.9942,25.0206,78300.0
2010-02-10 15:30:00,37.99,38.0,37.84,37.85,80900.0,25.014,25.0206,24.9152,24.9218,80900.0
2010-02-10 15:35:00,37.84,37.86,37.8,37.8,150500.0,24.9152,24.9284,24.8889,24.8889,150500.0
2010-02-10 15:40:00,37.8,37.88,37.79,37.82,94500.0,24.8889,24.9415,24.8823,24.902,94500.0
2010-02-10 15:45:00,37.82,37.9,37.82,37.86,102400.0,24.902,24.9547,24.902,24.9284,102400.0
2010-02-10 15:50:00,37.86,37.89,37.83,37.85,292200.0,24.9284,24.9481,24.9086,24.9218,292200.0
2010-02-10 15:55:00,37.85,37.91,37.84,37.9,148100.0,24.9218,24.9613,24.9152,24.9547,148100.0
2010-02-11 09:30:00,38.11,38.14,37.96,37.98,156200.0,25.093,25.1127,24.9942,25.0074,156200.0
2010-02-11 09:35:00,37.98,38.12,37.93,38.08,137800.0,25.0074,25.0996,24.9745,25.0732,137800.0
2010-02-11 09:40:00,38.07,38.07,37.9,37.91,105200.0,25.0666,25.0666,24.9547,24.9613,105200.0
2010-02-11 09:45:00,37.9,37.97,37.84,37.97,175900.0,24.9547,25.0008,24.9152,25.0008,175900.0
2010-02-11 09:50:00,37.97,38.04,37.96,38.01,277000.0,25.0008,25.0469,24.9942,25.0271,277000.0
2010-02-11 09:55:00,38.02,38.12,37.99,38.07,173100.0,25.0337,25.0996,25.014,25.0666,173100.0
2010-02-11 10:00:00,38.06,38.07,37.94,38.04,101300.0,25.0601,25.0666,24.981,25.0469,101300.0
2010-02-11 10:05:00,38.03,38.16,38.03,38.09,69800.0,25.0403,25.1259,25.0403,25.0798,69800.0
2010-02-11 10:10:00,38.1,38.28,38.1,38.19,458600.0,25.0864,25.2049,25.0864,25.1457,458600.0
2010-02-11 10:15:00,38.19,38.25,38.15,38.17,227700.0,25.1457,25.1852,25.1193,25.1325,227700.0
2010-02-11 10:20:00,38.19,38.23,38.09,38.18,165900.0,25.1457,25.172,25.0798,25.1391,165900.0
2010-02-11 10:25:00,38.19,38.22,38.14,38.19,138000.0,25.1457,25.1654,25.1127,25.1457,138000.0
2010-02-11 10:30:00,38.19,38.19,38.03,38.04,90700.0,25.1457,25.1457,25.0403,25.0469,90700.0
2010-02-11 10:35:00,38.06,38.16,38.05,38.14,113100.0,25.0601,25.1259,25.0535,25.1127,113100.0
2010-02-11 10:40:00,38.15,38.16,38.06,38.08,99700.0,25.1193,25.1259,25.0601,25.0732,99700.0
2010-02-11 10:45:00,38.08,38.16,38.05,38.08,124400.0,25.0732,25.1259,25.0535,25.0732,124400.0
2010-02-11 10:50:00,38.07,38.08,37.97,38.03,149700.0,25.0666,25.0732,25.0008,25.0403,149700.0
2010-02-11 10:55:00,38.03,38.06,37.99,38.03,63500.0,25.0403,25.0601,25.014,25.0403,63500.0
2010-02-11 11:00:00,38.03,38.14,38.03,38.11,64600.0,25.0403,25.1127,25.0403,25.093,64600.0
2010-02-11 11:05:00,38.12,38.15,38.04,38.1,78600.0,25.0996,25.1193,25.0469,25.0864,78600.0
2010-02-11 11:10:00,38.1,38.22,38.09,38.2,84300.0,25.0864,25.1654,25.0798,25.1522,84300.0
2010-02-11 11:15:00,38.19,38.24,38.18,38.19,81400.0,25.1457,25.1786,25.1391,25.1457,81400.0
2010-02-11 11:20:00,38.2,38.34,38.19,38.34,85200.0,25.1522,25.2444,25.1457,25.2444,85200.0
2010-02-11 11:25:00,38.34,38.39,38.31,38.38,56900.0,25.2444,25.2773,25.2247,25.2708,56900.0
2010-02-11 11:30:00,38.38,38.4,38.31,38.33,75300.0,25.2708,25.2839,25.2247,25.2378,75300.0
2010-02-11 11:35:00,38.33,38.4,38.33,38.38,63600.0,25.2378,25.2839,25.2378,25.2708,63600.0
2010-02-11 11:40:00,38.38,38.54,38.34,38.54,110700.0,25.2708,25.3761,25.2444,25.3761,110700.0
2010-02-11 11:45:00,38.53,38.62,38.53,38.57,147500.0,25.3695,25.4288,25.3695,25.3959,147500.0
2010-02-11 11:50:00,38.58,38.62,38.58,38.61,65000.0,25.4024,25.4288,25.4024,25.4222,65000.0
2010-02-11 11:55:00,38.61,38.61,38.53,38.54,33400.0,25.4222,25.4222,25.3695,25.3761,33400.0
2010-02-11 12:00:00,38.54,38.56,38.52,38.56,39300.0,25.3761,25.3893,25.3629,25.3893,39300.0
2010-02-11 12:05:00,38.57,38.59,38.54,38.59,64500.0,25.3959,25.409,25.3761,25.409,64500.0
2010-02-11 12:10:00,38.59,38.62,38.54,38.61,94200.0,25.409,25.4288,25.3761,25.4222,94200.0
2010-02-11 12:15:00,38.61,38.68,38.6,38.6,55100.0,25.4222,25.4683,25.4156,25.4156,55100.0
2010-02-11 12:20:00,38.62,38.62,38.58,38.59,28800.0,25.4288,25.4288,25.4024,25.409,28800.0
2010-02-11 12:25:00,38.58,38.6,38.57,38.59,36500.0,25.4024,25.4156,25.3959,25.409,36500.0
2010-02-11 12:30:00,38.58,38.59,38.56,38.58,43200.0,25.4024,25.409,25.3893,25.4024,43200.0
2010-02-11 12:35:00,38.57,38.59,38.55,38.56,48400.0,25.3959,25.409,25.3827,25.3893,48400.0
2010-02-11 12:40:00,38.57,38.61,38.56,38.61,38500.0,25.3959,25.4222,25.3893,25.4222,38500.0
2010-02-11 12:45:00,38.62,38.63,38.58,38.58,44700.0,25.4288,25.4354,25.4024,25.4024,44700.0
2010-02-11 12:50:00,38.59,38.62,38.58,38.61,22700.0,25.409,25.4288,25.4024,25.4222,22700.0
2010-02-11 12:55:00,38.6,38.65,38.59,38.62,45700.0,25.4156,25.4485,25.409,25.4288,45700.0
2010-02-11 13:00:00,38.62,38.63,38.58,38.58,36500.0,25.4288,25.4354,25.4024,25.4024,36500.0
2010-02-11 13:05:00,38.57,38.6,38.56,38.59,29900.0,25.3959,25.4156,25.3893,25.409,29900.0
2010-02-11 13:10:00,38.6,38.62,38.59,38.61,17000.0,25.4156,25.4288,25.409,25.4222,17000.0
2010-02-11 13:15:00,38.62,38.63,38.59,38.61,78600.0,25.4288,25.4354,25.409,25.4222,78600.0
2010-02-11 13:20:00,38.61,38.67,38.61,38.67,43100.0,25.4222,25.4617,25.4222,25.4617,43100.0
2010-02-11 13:25:00,38.67,38.71,38.67,38.67,33600.0,25.4617,25.488,25.4617,25.4617,33600.0
2010-02-11 13:30:00,38.68,38.76,38.65,38.75,61500.0,25.4683,25.521,25.4485,25.5144,61500.0
2010-02-11 13:35:00,38.75,38.76,38.67,38.69,29600.0,25.5144,25.521,25.4617,25.4749,29600.0
2010-02-11 13:40:00,38.69,38.69,38.66,38.66,38400.0,25.4749,25.4749,25.4551,25.4551,38400.0
2010-02-11 13:45:00,38.67,38.67,38.58,38.61,52300.0,25.4617,25.4617,25.4024,25.4222,52300.0
2010-02-11 13:50:00,38.61,38.63,38.59,38.63,92900.0,25.4222,25.4354,25.409,25.4354,92900.0
2010-02-11 13:55:00,38.62,38.66,38.6,38.65,50500.0,25.4288,25.4551,25.4156,25.4485,50500.0
2010-02-11 14:00:00,38.64,38.69,38.62,38.69,22200.0,25.4419,25.4749,25.4288,25.4749,22200.0
2010-02-11 14:05:00,38.69,38.74,38.68,38.73,145600.0,25.4749,25.5078,25.4683,25.5012,145600.0
2010-02-11 14:10:00,38.73,38.74,38.67,38.69,191300.0,25.5012,25.5078,25.4617,25.4749,191300.0
2010-02-11 14:15:00,38.69,38.75,38.69,38.74,104500.0,25.4749,25.5144,25.4749,25.5078,104500.0
2010-02-11 14:20:00,38.73,38.74,38.69,38.73,123400.0,25.5012,25.5078,25.4749,25.5012,123400.0
2010-02-11 14:25:00,38.73,38.81,38.71,38.81,207100.0,25.5012,25.5539,25.488,25.5539,207100.0
2010-02-11 14:30:00,38.81,38.82,38.74,38.75,205500.0,25.5539,25.5605,25.5078,25.5144,205500.0
2010-02-11 14:35:00,38.76,38.77,38.74,38.76,58000.0,25.521,25.5275,25.5078,25.521,58000.0
2010-02-11 14:40:00,38.76,38.77,38.72,38.74,53800.0,25.521,25.5275,25.4946,25.5078,53800.0
2010-02-11 14:45:00,38.74,38.79,38.72,38.73,211000.0,25.5078,25.5407,25.4946,25.5012,211000.0
2010-02-11 14:50:00,38.72,38.78,38.69,38.69,467300.0,25.4946,25.5341,25.4749,25.4749,467300.0
2010-02-11 14:55:00,38.7,38.75,38.69,38.75,51700.0,25.4815,25.5144,25.4749,25.5144,51700.0
2010-02-11 15:00:00,38.75,38.75,38.7,38.72,61900.0,25.5144,25.5144,25.4815,25.4946,61900.0
2010-02-11 15:05:00,38.72,38.77,38.72,38.75,82100.0,25.4946,25.5275,25.4946,25.5144,82100.0
2010-02-11 15:10:00,38.75,38.81,38.75,38.8,40200.0,25.5144,25.5539,25.5144,25.5473,40200.0
2010-02-11 15:15:00,38.79,38.8,38.78,38.79,41100.0,25.5407,25.5473,25.5341,25.5407,41100.0
2010-02-11 15:20:00,38.79,38.8,38.77,38.77,53900.0,25.5407,25.5473,25.5275,25.5275,53900.0
2010-02-11 15:25:00,38.78,38.78,38.73,38.74,124600.0,25.5341,25.5341,25.5012,25.5078,124600.0
2010-02-11 15:30:00,38.73,38.77,38.7,38.76,149600.0,25.5012,25.5275,25.4815,25.521,149600.0
2010-02-11 15:35:00,38.76,38.77,38.72,38.72,102300.0,25.521,25.5275,25.4946,25.4946,102300.0
2010-02-11 15:40:00,38.72,38.79,38.71,38.78,46700.0,25.4946,25.5407,25.488,25.5341,46700.0
2010-02-11 15:45:00,38.78,38.79,38.7,38.72,153000.0,25.5341,25.5407,25.4815,25.4946,153000.0
2010-02-11 15:50:00,38.72,38.79,38.71,38.79,602900.0,25.4946,25.5407,25.488,25.5407,602900.0
2010-02-11 15:55:00,38.78,38.83,38.78,38.8,974500.0,25.5341,25.5671,25.5341,25.5473,974500.0
2010-02-12 09:30:00,37.98,38.12,37.9,37.97,285700.0,25.0074,25.0996,24.9547,25.0008,285700.0
2010-02-12 09:35:00,37.97,37.98,37.84,37.84,152600.0,25.0008,25.0074,24.9152,24.9152,152600.0
2010-02-12 09:40:00,37.84,37.94,37.8,37.92,183200.0,24.9152,24.981,24.8889,24.9679,183200.0
2010-02-12 09:45:00,37.92,37.98,37.86,37.97,333500.0,24.9679,25.0074,24.9284,25.0008,333500.0
2010-02-12 09:50:00,37.97,38.01,37.94,37.97,250400.0,25.0008,25.0271,24.981,25.0008,250400.0
2010-02-12 09:55:00,37.97,38.1,37.96,38.06,252600.0,25.0008,25.0864,24.9942,25.0601,252600.0
2010-02-12 10:00:00,38.06,38.06,37.87,37.93,196900.0,25.0601,25.0601,24.935,24.9745,196900.0
2010-02-12 10:05:00,37.93,38.08,37.93,38.08,82500.0,24.9745,25.0732,24.9745,25.0732,82500.0
2010-02-12 10:10:00,38.09,38.1,38.01,38.04,279300.0,25.0798,25.0864,25.0271,25.0469,279300.0
2010-02-12 10:15:00,38.04,38.15,38.01,38.08,160900.0,25.0469,25.1193,25.0271,25.0732,160900.0
2010-02-12 10:20:00,38.06,38.08,38.03,38.03,110400.0,25.0601,25.0732,25.0403,25.0403,110400.0
2010-02-12 10:25:00,38.03,38.13,38.02,38.12,135400.0,25.0403,25.1061,25.0337,25.0996,135400.0
2010-02-12 10:30:00,38.12,38.19,38.07,38.09,85000.0,25.0996,25.1457,25.0666,25.0798,85000.0
2010-02-12 10:35:00,38.09,38.13,37.95,37.97,120700.0,25.0798,25.1061,24.9876,25.0008,120700.0
2010-02-12 10:40:00,37.97,38.03,37.97,38.0,69600.0,25.0008,25.0403,25.0008,25.0206,69600.0
2010-02-12 10:45:00,38.0,38.1,37.98,38.05,125000.0,25.0206,25.0864,25.0074,25.0535,125000.0
2010-02-12 10:50:00,38.05,38.11,38.01,38.02,61600.0,25.0535,25.093,25.0271,25.0337,61600.0
2010-02-12 10:55:00,38.02,38.08,38.01,38.04,60100.0,25.0337,25.0732,25.0271,25.0469,60100.0
2010-02-12 11:00:00,38.04,38.04,37.98,38.01,80700.0,25.0469,25.0469,25.0074,25.0271,80700.0
2010-02-12 11:05:00,38.0,38.07,38.0,38.04,43500.0,25.0206,25.0666,25.0206,25.0469,43500.0
2010-02-12 11:10:00,38.04,38.08,38.0,38.07,42100.0,25.0469,25.0732,25.0206,25.0666,42100.0
2010-02-12 11:15:00,38.08,38.11,38.07,38.11,36000.0,25.0732,25.093,25.0666,25.093,36000.0
2010-02-12 11:20:00,38.11,38.21,38.11,38.17,81800.0,25.093,25.1588,25.093,25.1325,81800.0
2010-02-12 11:25:00,38.17,38.18,38.12,38.13,65700.0,25.1325,25.1391,25.0996,25.1061,65700.0
2010-02-12 11:30:00,38.13,38.16,38.08,38.08,58400.0,25.1061,25.1259,25.0732,25.0732,58400.0
2010-02-12 11:35:00,38.1,38.12,38.08,38.11,19100.0,25.0864,25.0996,25.0732,25.093,19100.0
2010-02-12 11:40:00,38.11,38.17,38.11,38.13,44200.0,25.093,25.1325,25.093,25.1061,44200.0
2010-02-12 11:45:00,38.13,38.16,38.13,38.13,186000.0,25.1061,25.1259,25.1061,25.1061,186000.0
2010-02-12 11:50:00,38.13,38.15,38.09,38.15,57300.0,25.1061,25.1193,25.0798,25.1193,57300.0
2010-02-12 11:55:00,38.15,38.19,38.12,38.18,78500.0,25.1193,25.1457,25.0996,25.1391,78500.0
2010-02-12 12:00:00,38.18,38.26,38.18,38.26,131300.0,25.1391,25.1917,25.1391,25.1917,131300.0
2010-02-12 12:05:00,38.26,38.28,38.24,38.28,55800.0,25.1917,25.2049,25.1786,25.2049,55800.0
2010-02-12 12:10:00,38.28,38.36,38.28,38.36,67600.0,25.2049,25.2576,25.2049,25.2576,67600.0
2010-02-12 12:15:00,38.36,38.45,38.36,38.44,96900.0,25.2576,25.3168,25.2576,25.3103,96900.0
2010-02-12 12:20:00,38.44,38.49,38.43,38.44,223000.0,25.3103,25.3432,25.3037,25.3103,223000.0
2010-02-12 12:25:00,38.44,38.44,38.38,38.39,102200.0,25.3103,25.3103,25.2708,25.2773,102200.0
2010-02-12 12:30:00,38.4,38.43,38.34,38.38,87800.0,25.2839,25.3037,25.2444,25.2708,87800.0
2010-02-12 12:35:00,38.38,38.4,38.35,38.36,46900.0,25.2708,25.2839,25.251,25.2576,46900.0
2010-02-12 12:40:00,38.37,38.37,38.31,38.35,58900.0,25.2642,25.2642,25.2247,25.251,58900.0
2010-02-12 12:45:00,38.35,38.4,38.35,38.37,65700.0,25.251,25.2839,25.251,25.2642,65700.0
2010-02-12 12:50:00,38.37,38.4,38.35,38.36,60600.0,25.2642,25.2839,25.251,25.2576,60600.0
2010-02-12 12:55:00,38.37,38.38,38.33,38.35,52600.0,25.2642,25.2708,25.2378,25.251,52600.0
2010-02-12 13:00:00,38.35,38.36,38.3,38.31,37900.0,25.251,25.2576,25.2181,25.2247,37900.0
2010-02-12 13:05:00,38.32,38.32,38.29,38.29,76900.0,25.2312,25.2312,25.2115,25.2115,76900.0
2010-02-12 13:10:00,38.29,38.29,38.23,38.23,16200.0,25.2115,25.2115,25.172,25.172,16200.0
2010-02-12 13:15:00,38.23,38.23,38.11,38.17,113600.0,25.172,25.172,25.093,25.1325,113600.0
2010-02-12 13:20:00,38.16,38.19,38.1,38.17,116200.0,25.1259,25.1457,25.0864,25.1325,116200.0
2010-02-12 13:25:00,38.17,38.21,38.17,38.2,158400.0,25.1325,25.1588,25.1325,25.1522,158400.0
2010-02-12 13:30:00,38.19,38.19,38.12,38.19,339000.0,25.1457,25.1457,25.0996,25.1457,339000.0
2010-02-12 13:35:00,38.19,38.2,38.16,38.17,50400.0,25.1457,25.1522,25.1259,25.1325,50400.0
2010-02-12 13:40:00,38.17,38.28,38.16,38.24,120000.0,25.1325,25.2049,25.1259,25.1786,120000.0
2010-02-12 13:45:00,38.24,38.25,38.2,38.22,11600.0,25.1786,25.1852,25.1522,25.1654,11600.0
2010-02-12 13:50:00,38.23,38.26,38.21,38.23,27500.0,25.172,25.1917,25.1588,25.172,27500.0
2010-02-12 13:55:00,38.24,38.24,38.2,38.24,35400.0,25.1786,25.1786,25.1522,25.1786,35400.0
2010-02-12 14:00:00,38.24,38.26,38.22,38.24,22900.0,25.1786,25.1917,25.1654,25.1786,22900.0
2010-02-12 14:05:00,38.24,38.3,38.24,38.29,71900.0,25.1786,25.2181,25.1786,25.2115,71900.0
2010-02-12 14:10:00,38.28,38.38,38.28,38.35,154700.0,25.2049,25.2708,25.2049,25.251,154700.0
2010-02-12 14:15:00,38.36,38.41,38.36,38.4,37800.0,25.2576,25.2905,25.2576,25.2839,37800.0
2010-02-12 14:20:00,38.41,38.5,38.4,38.45,108300.0,25.2905,25.3498,25.2839,25.3168,108300.0
2010-02-12 14:25:00,38.44,38.5,38.41,38.45,56000.0,25.3103,25.3498,25.2905,25.3168,56000.0
2010-02-12 14:30:00,38.45,38.46,38.41,38.46,76100.0,25.3168,25.3234,25.2905,25.3234,76100.0
2010-02-12 14:35:00,38.45,38.46,38.37,38.4,35200.0,25.3168,25.3234,25.2642,25.2839,35200.0
2010-02-12 14:40:00,38.41,38.41,38.35,38.37,57400.0,25.2905,25.2905,25.251,25.2642,57400.0
2010-02-12 14:45:00,38.37,38.4,38.35,38.39,19200.0,25.2642,25.2839,25.251,25.2773,19200.0
2010-02-12 14:50:00,38.39,38.46,38.39,38.44,69500.0,25.2773,25.3234,25.2773,25.3103,69500.0
2010-02-12 14:55:00,38.44,38.44,38.32,38.38,46400.0,25.3103,25.3103,25.2312,25.2708,46400.0
2010-02-12 15:00:00,38.36,38.37,38.25,38.28,54300.0,25.2576,25.2642,25.1852,25.2049,54300.0
2010-02-12 15:05:00,38.28,38.38,38.25,38.35,79800.0,25.2049,25.2708,25.1852,25.251,79800.0
2010-02-12 15:10:00,38.35,38.35,38.27,38.32,100000.0,25.251,25.251,25.1983,25.2312,100000.0
2010-02-12 15:15:00,38.32,38.36,38.27,38.29,53800.0,25.2312,25.2576,25.1983,25.2115,53800.0
2010-02-12 15:20:00,38.29,38.33,38.27,38.32,226200.0,25.2115,25.2378,25.1983,25.2312,226200.0
2010-02-12 15:25:00,38.32,38.34,38.27,38.28,61900.0,25.2312,25.2444,25.1983,25.2049,61900.0
2010-02-12 15:30:00,38.28,38.29,38.19,38.25,72600.0,25.2049,25.2115,25.1457,25.1852,72600.0
2010-02-12 15:35:00,38.26,38.31,38.25,38.3,68300.0,25.1917,25.2247,25.1852,25.2181,68300.0
2010-02-12 15:40:00,38.29,38.46,38.29,38.37,74000.0,25.2115,25.3234,25.2115,25.2642,74000.0
2010-02-12 15:45:00,38.36,38.44,38.35,38.41,319500.0,25.2576,25.3103,25.251,25.2905,319500.0
2010-02-12 15:50:00,38.41,38.44,38.35,38.42,150300.0,25.2905,25.3103,25.251,25.2971,150300.0
2010-02-12 15:55:00,38.41,38.44,38.34,38.39,151200.0,25.2905,25.3103,25.2444,25.2773,151200.0
2010-02-16 09:30:00,38.95,39.02,38.89,38.93,289200.0,25.6461,25.6922,25.6066,25.6329,289200.0
2010-02-16 09:35:00,38.93,38.95,38.89,38.93,110700.0,25.6329,25.6461,25.6066,25.6329,110700.0
2010-02-16 09:40:00,38.93,38.93,38.8,38.8,291700.0,25.6329,25.6329,25.5473,25.5473,291700.0
2010-02-16 09:45:00,38.79,38.8,38.74,38.76,230300.0,25.5407,25.5473,25.5078,25.521,230300.0
2010-02-16 09:50:00,38.77,38.85,38.77,38.85,52100.0,25.5275,25.5802,25.5275,25.5802,52100.0
2010-02-16 09:55:00,38.85,38.88,38.82,38.86,91100.0,25.5802,25.6,25.5605,25.5868,91100.0
2010-02-16 10:00:00,38.86,38.92,38.85,38.87,112100.0,25.5868,25.6263,25.5802,25.5934,112100.0
2010-02-16 10:05:00,38.87,38.88,38.8,38.8,107000.0,25.5934,25.6,25.5473,25.5473,107000.0
2010-02-16 10:10:00,38.79,38.87,38.78,38.85,119600.0,25.5407,25.5934,25.5341,25.5802,119600.0
2010-02-16 10:15:00,38.85,38.96,38.84,38.95,122700.0,25.5802,25.6526,25.5736,25.6461,122700.0
2010-02-16 10:20:00,38.95,38.95,38.89,38.91,141700.0,25.6461,25.6461,25.6066,25.6197,141700.0
2010-02-16 10:25:00,38.91,38.97,38.91,38.95,85100.0,25.6197,25.6592,25.6197,25.6461,85100.0
2010-02-16 10:30:00,38.96,39.02,38.96,39.01,233300.0,25.6526,25.6922,25.6526,25.6856,233300.0
2010-02-16 10:35:00,39.01,39.09,39.01,39.07,190200.0,25.6856,25.7382,25.6856,25.7251,190200.0
2010-02-16 10:40:00,39.08,39.13,39.08,39.11,127200.0,25.7317,25.7646,25.7317,25.7514,127200.0
2010-02-16 10:45:00,39.12,39.13,39.1,39.11,69000.0,25.758,25.7646,25.7448,25.7514,69000.0
2010-02-16 10:50:00,39.11,39.11,39.03,39.03,343400.0,25.7514,25.7514,25.6987,25.6987,343400.0
2010-02-16 10:55:00,39.03,39.05,39.01,39.04,48500.0,25.6987,25.7119,25.6856,25.7053,48500.0
2010-02-16 11:00:00,39.04,39.09,39.03,39.09,72900.0,25.7053,25.7382,25.6987,25.7382,72900.0
2010-02-16 11:05:00,39.09,39.09,39.01,39.04,46200.0,25.7382,25.7382,25.6856,25.7053,46200.0
2010-02-16 11:10:00,39.04,39.06,39.01,39.03,64600.0,25.7053,25.7185,25.6856,25.6987,64600.0
2010-02-16 11:15:00,39.02,39.08,39.02,39.08,45100.0,25.6922,25.7317,25.6922,25.7317,45100.0
2010-02-16 11:20:00,39.08,39.14,39.07,39.1,103200.0,25.7317,25.7712,25.7251,25.7448,103200.0
2010-02-16 11:25:00,39.1,39.15,39.08,39.14,101600.0,25.7448,25.7778,25.7317,25.7712,101600.0
2010-02-16 11:30:00,39.14,39.2,39.14,39.18,298200.0,25.7712,25.8107,25.7712,25.7975,298200.0
2010-02-16 11:35:00,39.18,39.22,39.18,39.21,142300.0,25.7975,25.8238,25.7975,25.8173,142300.0
2010-02-16 11:40:00,39.21,39.29,39.2,39.29,109600.0,25.8173,25.8699,25.8107,25.8699,109600.0
2010-02-16 11:45:00,39.29,39.29,39.22,39.23,66600.0,25.8699,25.8699,25.8238,25.8304,66600.0
2010-02-16 11:50:00,39.23,39.24,39.21,39.22,150200.0,25.8304,25.837,25.8173,25.8238,150200.0
2010-02-16 11:55:00,39.23,39.23,39.2,39.22,67000.0,25.8304,25.8304,25.8107,25.8238,67000.0
2010-02-16 12:00:00,39.22,39.23,39.18,39.22,55200.0,25.8238,25.8304,25.7975,25.8238,55200.0
2010-02-16 12:05:00,39.22,39.24,39.21,39.23,37900.0,25.8238,25.837,25.8173,25.8304,37900.0
2010-02-16 12:10:00,39.23,39.24,39.2,39.22,82900.0,25.8304,25.837,25.8107,25.8238,82900.0
2010-02-16 12:15:00,39.22,39.22,39.2,39.22,52300.0,25.8238,25.8238,25.8107,25.8238,52300.0
2010-02-16 12:20:00,39.22,39.22,39.18,39.2,84200.0,25.8238,25.8238,25.7975,25.8107,84200.0
2010-02-16 12:25:00,39.21,39.22,39.2,39.22,57900.0,25.8173,25.8238,25.8107,25.8238,57900.0
2010-02-16 12:30:00,39.22,39.22,39.18,39.18,31900.0,25.8238,25.8238,25.7975,25.7975,31900.0
2010-02-16 12:35:00,39.19,39.19,39.17,39.19,30000.0,25.8041,25.8041,25.7909,25.8041,30000.0
2010-02-16 12:40:00,39.19,39.21,39.16,39.18,80600.0,25.8041,25.8173,25.7843,25.7975,80600.0
2010-02-16 12:45:00,39.19,39.22,39.18,39.2,35200.0,25.8041,25.8238,25.7975,25.8107,35200.0
2010-02-16 12:50:00,39.2,39.21,39.18,39.2,53800.0,25.8107,25.8173,25.7975,25.8107,53800.0
2010-02-16 12:55:00,39.2,39.2,39.17,39.2,42200.0,25.8107,25.8107,25.7909,25.8107,42200.0
2010-02-16 13:00:00,39.2,39.2,39.14,39.15,31400.0,25.8107,25.8107,25.7712,25.7778,31400.0
2010-02-16 13:05:00,39.15,39.16,39.13,39.13,56700.0,25.7778,25.7843,25.7646,25.7646,56700.0
2010-02-16 13:10:00,39.13,39.18,39.13,39.17,76400.0,25.7646,25.7975,25.7646,25.7909,76400.0
2010-02-16 13:15:00,39.18,39.21,39.17,39.21,97000.0,25.7975,25.8173,25.7909,25.8173,97000.0
2010-02-16 13:20:00,39.21,39.22,39.2,39.22,52100.0,25.8173,25.8238,25.8107,25.8238,52100.0
2010-02-16 13:25:00,39.22,39.25,39.2,39.25,67200.0,25.8238,25.8436,25.8107,25.8436,67200.0
2010-02-16 13:30:00,39.25,39.26,39.21,39.22,130500.0,25.8436,25.8502,25.8173,25.8238,130500.0
2010-02-16 13:35:00,39.22,39.24,39.18,39.2,55300.0,25.8238,25.837,25.7975,25.8107,55300.0
2010-02-16 13:40:00,39.2,39.21,39.18,39.19,52600.0,25.8107,25.8173,25.7975,25.8041,52600.0
2010-02-16 13:45:00,39.18,39.22,39.18,39.21,43100.0,25.7975,25.8238,25.7975,25.8173,43100.0
2010-02-16 13:50:00,39.21,39.23,39.2,39.22,44000.0,25.8173,25.8304,25.8107,25.8238,44000.0
2010-02-16 13:55:00,39.22,39.23,39.21,39.23,46100.0,25.8238,25.8304,25.8173,25.8304,46100.0
2010-02-16 14:00:00,39.23,39.24,39.21,39.21,33400.0,25.8304,25.837,25.8173,25.8173,33400.0
2010-02-16 14:05:00,39.21,39.22,39.17,39.18,41600.0,25.8173,25.8238,25.7909,25.7975,41600.0
2010-02-16 14:10:00,39.17,39.21,39.17,39.21,55700.0,25.7909,25.8173,25.7909,25.8173,55700.0
2010-02-16 14:15:00,39.2,39.21,39.19,39.19,71300.0,25.8107,25.8173,25.8041,25.8041,71300.0
2010-02-16 14:20:00,39.2,39.21,39.19,39.19,105500.0,25.8107,25.8173,25.8041,25.8041,105500.0
2010-02-16 14:25:00,39.19,39.27,39.19,39.25,85800.0,25.8041,25.8568,25.8041,25.8436,85800.0
2010-02-16 14:30:00,39.25,39.25,39.18,39.19,47600.0,25.8436,25.8436,25.7975,25.8041,47600.0
2010-02-16 14:35:00,39.2,39.21,39.18,39.18,35200.0,25.8107,25.8173,25.7975,25.7975,35200.0
2010-02-16 14:40:00,39.19,39.22,39.19,39.22,31700.0,25.8041,25.8238,25.8041,25.8238,31700.0
2010-02-16 14:45:00,39.22,39.22,39.2,39.21,132600.0,25.8238,25.8238,25.8107,25.8173,132600.0
2010-02-16 14:50:00,39.21,39.25,39.2,39.24,111600.0,25.8173,25.8436,25.8107,25.837,111600.0
2010-02-16 14:55:00,39.25,39.25,39.2,39.23,80100.0,25.8436,25.8436,25.8107,25.8304,80100.0
2010-02-16 15:00:00,39.23,39.24,39.21,39.22,50600.0,25.8304,25.837,25.8173,25.8238,50600.0
2010-02-16 15:05:00,39.22,39.24,39.21,39.23,56600.0,25.8238,25.837,25.8173,25.8304,56600.0
2010-02-16 15:10:00,39.23,39.25,39.22,39.23,60300.0,25.8304,25.8436,25.8238,25.8304,60300.0
2010-02-16 15:15:00,39.23,39.24,39.22,39.24,29500.0,25.8304,25.837,25.8238,25.837,29500.0
2010-02-16 15:20:00,39.24,39.25,39.23,39.23,69400.0,25.837,25.8436,25.8304,25.8304,69400.0
2010-02-16 15:25:00,39.23,39.28,39.23,39.27,73400.0,25.8304,25.8633,25.8304,25.8568,73400.0
2010-02-16 15:30:00,39.27,39.33,39.26,39.33,97300.0,25.8568,25.8963,25.8502,25.8963,97300.0
2010-02-16 15:35:00,39.33,39.33,39.31,39.33,93800.0,25.8963,25.8963,25.8831,25.8963,93800.0
2010-02-16 15:40:00,39.33,39.39,39.32,39.38,387700.0,25.8963,25.9358,25.8897,25.9292,387700.0
2010-02-16 15:45:00,39.38,39.38,39.34,39.36,447200.0,25.9292,25.9292,25.9029,25.916,447200.0
2010-02-16 15:50:00,39.36,39.36,39.31,39.31,574300.0,25.916,25.916,25.8831,25.8831,574300.0
2010-02-16 15:55:00,39.32,39.33,39.28,39.33,587700.0,25.8897,25.8963,25.8633,25.8963,587700.0
2010-02-17 09:30:00,39.59,39.62,39.51,39.54,424800.0,26.0675,26.0872,26.0148,26.0345,424800.0
2010-02-17 09:35:00,39.55,39.61,39.5,39.54,382600.0,26.0411,26.0806,26.0082,26.0345,382600.0
2010-02-17 09:40:00,39.54,39.55,39.45,39.48,195300.0,26.0345,26.0411,25.9753,25.995,195300.0
2010-02-17 09:45:00,39.48,39.58,39.46,39.57,391900.0,25.995,26.0609,25.9819,26.0543,391900.0
2010-02-17 09:50:00,39.57,39.57,39.5,39.5,276000.0,26.0543,26.0543,26.0082,26.0082,276000.0
2010-02-17 09:55:00,39.5,39.52,39.45,39.49,141000.0,26.0082,26.0214,25.9753,26.0016,141000.0
2010-02-17 10:00:00,39.49,39.53,39.38,39.39,191000.0,26.0016,26.028,25.9292,25.9358,191000.0
2010-02-17 10:05:00,39.39,39.51,39.39,39.51,106100.0,25.9358,26.0148,25.9358,26.0148,106100.0
2010-02-17 10:10:00,39.51,39.54,39.48,39.48,135800.0,26.0148,26.0345,25.995,25.995,135800.0
2010-02-17 10:15:00,39.48,39.55,39.47,39.54,141600.0,25.995,26.0411,25.9885,26.0345,141600.0
2010-02-17 10:20:00,39.54,39.56,39.5,39.52,130400.0,26.0345,26.0477,26.0082,26.0214,130400.0
2010-02-17 10:25:00,39.5,39.54,39.49,39.53,31500.0,26.0082,26.0345,26.0016,26.028,31500.0
2010-02-17 10:30:00,39.55,39.61,39.54,39.61,155100.0,26.0411,26.0806,26.0345,26.0806,155100.0
2010-02-17 10:35:00,39.6,39.61,39.49,39.49,94000.0,26.074,26.0806,26.0016,26.0016,94000.0
2010-02-17 10:40:00,39.49,39.51,39.44,39.48,121800.0,26.0016,26.0148,25.9687,25.995,121800.0
2010-02-17 10:45:00,39.48,39.51,39.44,39.47,184900.0,25.995,26.0148,25.9687,25.9885,184900.0
2010-02-17 10:50:00,39.48,39.5,39.45,39.45,123300.0,25.995,26.0082,25.9753,25.9753,123300.0
2010-02-17 10:55:00,39.46,39.47,39.42,39.45,47600.0,25.9819,25.9885,25.9555,25.9753,47600.0
2010-02-17 11:00:00,39.44,39.44,39.36,39.38,121300.0,25.9687,25.9687,25.916,25.9292,121300.0
2010-02-17 11:05:00,39.37,39.42,39.37,39.37,120600.0,25.9226,25.9555,25.9226,25.9226,120600.0
2010-02-17 11:10:00,39.37,39.42,39.35,39.41,101900.0,25.9226,25.9555,25.9094,25.9489,101900.0
2010-02-17 11:15:00,39.42,39.44,39.4,39.42,138200.0,25.9555,25.9687,25.9424,25.9555,138200.0
2010-02-17 11:20:00,39.41,39.44,39.39,39.44,66000.0,25.9489,25.9687,25.9358,25.9687,66000.0
2010-02-17 11:25:00,39.44,39.44,39.3,39.31,104800.0,25.9687,25.9687,25.8765,25.8831,104800.0
2010-02-17 11:30:00,39.3,39.3,39.23,39.25,105400.0,25.8765,25.8765,25.8304,25.8436,105400.0
2010-02-17 11:35:00,39.25,39.31,39.25,39.28,49000.0,25.8436,25.8831,25.8436,25.8633,49000.0
2010-02-17 11:40:00,39.29,39.29,39.24,39.25,71500.0,25.8699,25.8699,25.837,25.8436,71500.0
2010-02-17 11:45:00,39.26,39.31,39.26,39.31,39000.0,25.8502,25.8831,25.8502,25.8831,39000.0
2010-02-17 11:50:00,39.3,39.34,39.3,39.34,42500.0,25.8765,25.9029,25.8765,25.9029,42500.0
2010-02-17 11:55:00,39.33,39.35,39.32,39.33,19400.0,25.8963,25.9094,25.8897,25.8963,19400.0
2010-02-17 12:00:00,39.34,39.4,39.33,39.4,43900.0,25.9029,25.9424,25.8963,25.9424,43900.0
2010-02-17 12:05:00,39.41,39.41,39.38,39.4,67300.0,25.9489,25.9489,25.9292,25.9424,67300.0
2010-02-17 12:10:00,39.4,39.41,39.38,39.38,35500.0,25.9424,25.9489,25.9292,25.9292,35500.0
2010-02-17 12:15:00,39.38,39.45,39.38,39.45,50000.0,25.9292,25.9753,25.9292,25.9753,50000.0
2010-02-17 12:20:00,39.45,39.45,39.4,39.44,63900.0,25.9753,25.9753,25.9424,25.9687,63900.0
2010-02-17 12:25:00,39.43,39.44,39.42,39.42,49500.0,25.9621,25.9687,25.9555,25.9555,49500.0
2010-02-17 12:30:00,39.42,39.44,39.41,39.41,48500.0,25.9555,25.9687,25.9489,25.9489,48500.0
2010-02-17 12:35:00,39.41,39.42,39.37,39.38,80900.0,25.9489,25.9555,25.9226,25.9292,80900.0
2010-02-17 12:40:00,39.38,39.39,39.35,39.37,24800.0,25.9292,25.9358,25.9094,25.9226,24800.0
2010-02-17 12:45:00,39.36,39.38,39.35,39.37,16100.0,25.916,25.9292,25.9094,25.9226,16100.0
2010-02-17 12:50:00,39.37,39.37,39.34,39.37,17800.0,25.9226,25.9226,25.9029,25.9226,17800.0
2010-02-17 12:55:00,39.36,39.41,39.36,39.41,48700.0,25.916,25.9489,25.916,25.9489,48700.0
2010-02-17 13:00:00,39.42,39.45,39.42,39.45,22100.0,25.9555,25.9753,25.9555,25.9753,22100.0
2010-02-17 13:05:00,39.44,39.45,39.42,39.45,12000.0,25.9687,25.9753,25.9555,25.9753,12000.0
2010-02-17 13:10:00,39.44,39.45,39.42,39.43,27600.0,25.9687,25.9753,25.9555,25.9621,27600.0
2010-02-17 13:15:00,39.43,39.47,39.43,39.47,86200.0,25.9621,25.9885,25.9621,25.9885,86200.0
2010-02-17 13:20:00,39.47,39.49,39.46,39.47,49700.0,25.9885,26.0016,25.9819,25.9885,49700.0
2010-02-17 13:25:00,39.46,39.49,39.46,39.47,30900.0,25.9819,26.0016,25.9819,25.9885,30900.0
2010-02-17 13:30:00,39.47,39.47,39.43,39.45,22000.0,25.9885,25.9885,25.9621,25.9753,22000.0
2010-02-17 13:35:00,39.46,39.46,39.43,39.46,38500.0,25.9819,25.9819,25.9621,25.9819,38500.0
2010-02-17 13:40:00,39.46,39.48,39.45,39.46,35400.0,25.9819,25.995,25.9753,25.9819,35400.0
2010-02-17 13:45:00,39.46,39.46,39.42,39.42,104800.0,25.9819,25.9819,25.9555,25.9555,104800.0
2010-02-17 13:50:00,39.43,39.43,39.39,39.42,23900.0,25.9621,25.9621,25.9358,25.9555,23900.0
2010-02-17 13:55:00,39.42,39.44,39.4,39.43,34000.0,25.9555,25.9687,25.9424,25.9621,34000.0
2010-02-17 14:00:00,39.44,39.44,39.33,39.38,206800.0,25.9687,25.9687,25.8963,25.9292,206800.0
2010-02-17 14:05:00,39.38,39.43,39.35,39.41,178800.0,25.9292,25.9621,25.9094,25.9489,178800.0
2010-02-17 14:10:00,39.4,39.42,39.36,39.37,148000.0,25.9424,25.9555,25.916,25.9226,148000.0
2010-02-17 14:15:00,39.37,39.38,39.31,39.31,73600.0,25.9226,25.9292,25.8831,25.8831,73600.0
2010-02-17 14:20:00,39.32,39.32,39.27,39.31,95500.0,25.8897,25.8897,25.8568,25.8831,95500.0
2010-02-17 14:25:00,39.32,39.37,39.3,39.35,98100.0,25.8897,25.9226,25.8765,25.9094,98100.0
2010-02-17 14:30:00,39.35,39.39,39.34,39.37,81100.0,25.9094,25.9358,25.9029,25.9226,81100.0
2010-02-17 14:35:00,39.37,39.4,39.36,39.37,73400.0,25.9226,25.9424,25.916,25.9226,73400.0
2010-02-17 14:40:00,39.38,39.41,39.38,39.39,55800.0,25.9292,25.9489,25.9292,25.9358,55800.0
2010-02-17 14:45:00,39.39,39.41,39.38,39.38,66800.0,25.9358,25.9489,25.9292,25.9292,66800.0
2010-02-17 14:50:00,39.38,39.39,39.35,39.37,92500.0,25.9292,25.9358,25.9094,25.9226,92500.0
2010-02-17 14:55:00,39.37,39.44,39.37,39.42,91000.0,25.9226,25.9687,25.9226,25.9555,91000.0
2010-02-17 15:00:00,39.43,39.43,39.39,39.43,53600.0,25.9621,25.9621,25.9358,25.9621,53600.0
2010-02-17 15:05:00,39.44,39.44,39.4,39.42,42700.0,25.9687,25.9687,25.9424,25.9555,42700.0
2010-02-17 15:10:00,39.42,39.44,39.39,39.43,119700.0,25.9555,25.9687,25.9358,25.9621,119700.0
2010-02-17 15:15:00,39.44,39.47,39.43,39.45,143700.0,25.9687,25.9885,25.9621,25.9753,143700.0
2010-02-17 15:20:00,39.45,39.45,39.4,39.42,92300.0,25.9753,25.9753,25.9424,25.9555,92300.0
2010-02-17 15:25:00,39.41,39.44,39.4,39.43,64400.0,25.9489,25.9687,25.9424,25.9621,64400.0
2010-02-17 15:30:00,39.43,39.46,39.42,39.46,177900.0,25.9621,25.9819,25.9555,25.9819,177900.0
2010-02-17 15:35:00,39.46,39.48,39.45,39.46,62900.0,25.9819,25.995,25.9753,25.9819,62900.0
2010-02-17 15:40:00,39.45,39.46,39.39,39.43,90000.0,25.9753,25.9819,25.9358,25.9621,90000.0
2010-02-17 15:45:00,39.42,39.44,39.39,39.41,74600.0,25.9555,25.9687,25.9358,25.9489,74600.0
2010-02-17 15:50:00,39.41,39.46,39.4,39.46,269500.0,25.9489,25.9819,25.9424,25.9819,269500.0
2010-02-17 15:55:00,39.46,39.5,39.46,39.49,697100.0,25.9819,26.0082,25.9819,26.0016,697100.0
2010-02-18 09:30:00,39.18,39.22,39.14,39.18,338300.0,25.7975,25.8238,25.7712,25.7975,338300.0
2010-02-18 09:35:00,39.18,39.29,39.18,39.25,243100.0,25.7975,25.8699,25.7975,25.8436,243100.0
2010-02-18 09:40:00,39.25,39.34,39.25,39.29,296400.0,25.8436,25.9029,25.8436,25.8699,296400.0
2010-02-18 09:45:00,39.3,39.33,39.28,39.32,199700.0,25.8765,25.8963,25.8633,25.8897,199700.0
2010-02-18 09:50:00,39.33,39.44,39.33,39.41,330200.0,25.8963,25.9687,25.8963,25.9489,330200.0
2010-02-18 09:55:00,39.42,39.43,39.37,39.38,32700.0,25.9555,25.9621,25.9226,25.9292,32700.0
2010-02-18 10:00:00,39.39,39.45,39.33,39.41,94700.0,25.9358,25.9753,25.8963,25.9489,94700.0
2010-02-18 10:05:00,39.41,39.44,39.36,39.41,115600.0,25.9489,25.9687,25.916,25.9489,115600.0
2010-02-18 10:10:00,39.4,39.48,39.39,39.44,256800.0,25.9424,25.995,25.9358,25.9687,256800.0
2010-02-18 10:15:00,39.45,39.46,39.4,39.41,104700.0,25.9753,25.9819,25.9424,25.9489,104700.0
2010-02-18 10:20:00,39.4,39.4,39.28,39.29,190500.0,25.9424,25.9424,25.8633,25.8699,190500.0
2010-02-18 10:25:00,39.29,39.31,39.27,39.31,61300.0,25.8699,25.8831,25.8568,25.8831,61300.0
2010-02-18 10:30:00,39.3,39.32,39.23,39.28,156300.0,25.8765,25.8897,25.8304,25.8633,156300.0
2010-02-18 10:35:00,39.28,39.36,39.28,39.36,95300.0,25.8633,25.916,25.8633,25.916,95300.0
2010-02-18 10:40:00,39.36,39.4,39.35,39.38,73500.0,25.916,25.9424,25.9094,25.9292,73500.0
2010-02-18 10:45:00,39.39,39.42,39.38,39.41,75600.0,25.9358,25.9555,25.9292,25.9489,75600.0
2010-02-18 10:50:00,39.4,39.44,39.4,39.42,64000.0,25.9424,25.9687,25.9424,25.9555,64000.0
2010-02-18 10:55:00,39.42,39.47,39.42,39.44,135000.0,25.9555,25.9885,25.9555,25.9687,135000.0
2010-02-18 11:00:00,39.44,39.45,39.41,39.43,114400.0,25.9687,25.9753,25.9489,25.9621,114400.0
2010-02-18 11:05:00,39.44,39.45,39.42,39.43,57500.0,25.9687,25.9753,25.9555,25.9621,57500.0
2010-02-18 11:10:00,39.43,39.46,39.43,39.45,44100.0,25.9621,25.9819,25.9621,25.9753,44100.0
2010-02-18 11:15:00,39.45,39.46,39.37,39.38,123100.0,25.9753,25.9819,25.9226,25.9292,123100.0
2010-02-18 11:20:00,39.38,39.45,39.38,39.44,38800.0,25.9292,25.9753,25.9292,25.9687,38800.0
2010-02-18 11:25:00,39.44,39.45,39.39,39.39,150100.0,25.9687,25.9753,25.9358,25.9358,150100.0
2010-02-18 11:30:00,39.39,39.4,39.34,39.39,84300.0,25.9358,25.9424,25.9029,25.9358,84300.0
2010-02-18 11:35:00,39.39,39.39,39.34,39.37,51300.0,25.9358,25.9358,25.9029,25.9226,51300.0
2010-02-18 11:40:00,39.37,39.42,39.37,39.41,93000.0,25.9226,25.9555,25.9226,25.9489,93000.0
2010-02-18 11:45:00,39.42,39.44,39.41,39.41,115100.0,25.9555,25.9687,25.9489,25.9489,115100.0
2010-02-18 11:50:00,39.4,39.42,39.38,39.4,75800.0,25.9424,25.9555,25.9292,25.9424,75800.0
2010-02-18 11:55:00,39.4,39.4,39.36,39.39,35900.0,25.9424,25.9424,25.916,25.9358,35900.0
2010-02-18 12:00:00,39.39,39.41,39.39,39.4,7100.0,25.9358,25.9489,25.9358,25.9424,7100.0
2010-02-18 12:05:00,39.39,39.4,39.37,39.38,41300.0,25.9358,25.9424,25.9226,25.9292,41300.0
2010-02-18 12:10:00,39.38,39.39,39.35,39.36,93500.0,25.9292,25.9358,25.9094,25.916,93500.0
2010-02-18 12:15:00,39.35,39.38,39.34,39.34,72000.0,25.9094,25.9292,25.9029,25.9029,72000.0
2010-02-18 12:20:00,39.35,39.39,39.35,39.38,69300.0,25.9094,25.9358,25.9094,25.9292,69300.0
2010-02-18 12:25:00,39.37,39.4,39.37,39.39,32100.0,25.9226,25.9424,25.9226,25.9358,32100.0
2010-02-18 12:30:00,39.39,39.39,39.37,39.37,37000.0,25.9358,25.9358,25.9226,25.9226,37000.0
2010-02-18 12:35:00,39.37,39.37,39.32,39.33,88500.0,25.9226,25.9226,25.8897,25.8963,88500.0
2010-02-18 12:40:00,39.33,39.36,39.33,39.35,13900.0,25.8963,25.916,25.8963,25.9094,13900.0
2010-02-18 12:45:00,39.36,39.38,39.35,39.37,63000.0,25.916,25.9292,25.9094,25.9226,63000.0
2010-02-18 12:50:00,39.36,39.38,39.36,39.37,134900.0,25.916,25.9292,25.916,25.9226,134900.0
2010-02-18 12:55:00,39.37,39.39,39.36,39.39,52500.0,25.9226,25.9358,25.916,25.9358,52500.0
2010-02-18 13:00:00,39.39,39.41,39.38,39.41,32800.0,25.9358,25.9489,25.9292,25.9489,32800.0
2010-02-18 13:05:00,39.41,39.42,39.4,39.41,40400.0,25.9489,25.9555,25.9424,25.9489,40400.0
2010-02-18 13:10:00,39.42,39.42,39.39,39.42,77300.0,25.9555,25.9555,25.9358,25.9555,77300.0
2010-02-18 13:15:00,39.4,39.42,39.4,39.41,36200.0,25.9424,25.9555,25.9424,25.9489,36200.0
2010-02-18 13:20:00,39.4,39.41,39.38,39.41,48900.0,25.9424,25.9489,25.9292,25.9489,48900.0
2010-02-18 13:25:00,39.41,39.42,39.4,39.4,12000.0,25.9489,25.9555,25.9424,25.9424,12000.0
2010-02-18 13:30:00,39.41,39.45,39.41,39.44,58900.0,25.9489,25.9753,25.9489,25.9687,58900.0
2010-02-18 13:35:00,39.44,39.45,39.42,39.42,90000.0,25.9687,25.9753,25.9555,25.9555,90000.0
2010-02-18 13:40:00,39.43,39.45,39.41,39.45,136200.0,25.9621,25.9753,25.9489,25.9753,136200.0
2010-02-18 13:45:00,39.44,39.47,39.44,39.47,141400.0,25.9687,25.9885,25.9687,25.9885,141400.0
2010-02-18 13:50:00,39.47,39.49,39.47,39.48,48000.0,25.9885,26.0016,25.9885,25.995,48000.0
2010-02-18 13:55:00,39.49,39.52,39.48,39.5,27400.0,26.0016,26.0214,25.995,26.0082,27400.0
2010-02-18 14:00:00,39.51,39.52,39.49,39.51,57200.0,26.0148,26.0214,26.0016,26.0148,57200.0
2010-02-18 14:05:00,39.51,39.51,39.49,39.5,37100.0,26.0148,26.0148,26.0016,26.0082,37100.0
2010-02-18 14:10:00,39.51,39.51,39.48,39.49,71600.0,26.0148,26.0148,25.995,26.0016,71600.0
2010-02-18 14:15:00,39.47,39.59,39.47,39.59,133100.0,25.9885,26.0675,25.9885,26.0675,133100.0
2010-02-18 14:20:00,39.59,39.59,39.57,39.57,101800.0,26.0675,26.0675,26.0543,26.0543,101800.0
2010-02-18 14:25:00,39.57,39.63,39.56,39.61,110800.0,26.0543,26.0938,26.0477,26.0806,110800.0
2010-02-18 14:30:00,39.6,39.63,39.59,39.62,65400.0,26.074,26.0938,26.0675,26.0872,65400.0
2010-02-18 14:35:00,39.61,39.66,39.61,39.64,35800.0,26.0806,26.1136,26.0806,26.1004,35800.0
2010-02-18 14:40:00,39.65,39.65,39.63,39.63,112000.0,26.107,26.107,26.0938,26.0938,112000.0
2010-02-18 14:45:00,39.63,39.66,39.62,39.65,60000.0,26.0938,26.1136,26.0872,26.107,60000.0
2010-02-18 14:50:00,39.65,39.68,39.65,39.68,68600.0,26.107,26.1267,26.107,26.1267,68600.0
2010-02-18 14:55:00,39.68,39.73,39.67,39.71,56600.0,26.1267,26.1596,26.1201,26.1465,56600.0
2010-02-18 15:00:00,39.71,39.73,39.68,39.68,132300.0,26.1465,26.1596,26.1267,26.1267,132300.0
2010-02-18 15:05:00,39.67,39.67,39.64,39.66,30500.0,26.1201,26.1201,26.1004,26.1136,30500.0
2010-02-18 15:10:00,39.65,39.67,39.63,39.64,69300.0,26.107,26.1201,26.0938,26.1004,69300.0
2010-02-18 15:15:00,39.65,39.66,39.63,39.66,89600.0,26.107,26.1136,26.0938,26.1136,89600.0
2010-02-18 15:20:00,39.66,39.66,39.65,39.66,44800.0,26.1136,26.1136,26.107,26.1136,44800.0
2010-02-18 15:25:00,39.65,39.65,39.63,39.64,70000.0,26.107,26.107,26.0938,26.1004,70000.0
2010-02-18 15:30:00,39.63,39.65,39.62,39.65,162400.0,26.0938,26.107,26.0872,26.107,162400.0
2010-02-18 15:35:00,39.64,39.65,39.6,39.6,284200.0,26.1004,26.107,26.074,26.074,284200.0
2010-02-18 15:40:00,39.6,39.66,39.6,39.65,591400.0,26.074,26.1136,26.074,26.107,591400.0
2010-02-18 15:45:00,39.66,39.7,39.64,39.68,392200.0,26.1136,26.1399,26.1004,26.1267,392200.0
2010-02-18 15:50:00,39.68,39.68,39.62,39.63,483900.0,26.1267,26.1267,26.0872,26.0938,483900.0
2010-02-18 15:55:00,39.62,39.64,39.59,39.62,673100.0,26.0872,26.1004,26.0675,26.0872,673100.0
2010-02-19 09:30:00,39.15,39.17,39.06,39.07,360600.0,25.7778,25.7909,25.7185,25.7251,360600.0
2010-02-19 09:35:00,39.08,39.21,39.08,39.21,220900.0,25.7317,25.8173,25.7317,25.8173,220900.0
2010-02-19 09:40:00,39.21,39.26,39.19,39.19,350600.0,25.8173,25.8502,25.8041,25.8041,350600.0
2010-02-19 09:45:00,39.2,39.24,39.17,39.2,282400.0,25.8107,25.837,25.7909,25.8107,282400.0
2010-02-19 09:50:00,39.2,39.21,39.15,39.16,82300.0,25.8107,25.8173,25.7778,25.7843,82300.0
2010-02-19 09:55:00,39.16,39.17,39.07,39.08,100700.0,25.7843,25.7909,25.7251,25.7317,100700.0
2010-02-19 10:00:00,39.07,39.09,39.03,39.05,81600.0,25.7251,25.7382,25.6987,25.7119,81600.0
2010-02-19 10:05:00,39.04,39.09,39.03,39.08,125400.0,25.7053,25.7382,25.6987,25.7317,125400.0
2010-02-19 10:10:00,39.08,39.11,39.05,39.1,143800.0,25.7317,25.7514,25.7119,25.7448,143800.0
2010-02-19 10:15:00,39.09,39.12,39.09,39.11,58200.0,25.7382,25.758,25.7382,25.7514,58200.0
2010-02-19 10:20:00,39.12,39.16,39.11,39.12,151300.0,25.758,25.7843,25.7514,25.758,151300.0
2010-02-19 10:25:00,39.11,39.2,39.1,39.18,108100.0,25.7514,25.8107,25.7448,25.7975,108100.0
2010-02-19 10:30:00,39.17,39.17,39.13,39.16,52300.0,25.7909,25.7909,25.7646,25.7843,52300.0
2010-02-19 10:35:00,39.16,39.16,39.13,39.14,47400.0,25.7843,25.7843,25.7646,25.7712,47400.0
2010-02-19 10:40:00,39.14,39.16,39.14,39.14,75300.0,25.7712,25.7843,25.7712,25.7712,75300.0
2010-02-19 10:45:00,39.14,39.23,39.14,39.23,108300.0,25.7712,25.8304,25.7712,25.8304,108300.0
2010-02-19 10:50:00,39.22,39.23,39.19,39.2,98800.0,25.8238,25.8304,25.8041,25.8107,98800.0
2010-02-19 10:55:00,39.21,39.21,39.18,39.18,54500.0,25.8173,25.8173,25.7975,25.7975,54500.0
2010-02-19 11:00:00,39.19,39.23,39.18,39.22,106600.0,25.8041,25.8304,25.7975,25.8238,106600.0
2010-02-19 11:05:00,39.21,39.26,39.21,39.25,149700.0,25.8173,25.8502,25.8173,25.8436,149700.0
2010-02-19 11:10:00,39.25,39.34,39.24,39.33,102800.0,25.8436,25.9029,25.837,25.8963,102800.0
2010-02-19 11:15:00,39.34,39.36,39.31,39.32,95000.0,25.9029,25.916,25.8831,25.8897,95000.0
2010-02-19 11:20:00,39.33,39.4,39.31,39.39,207800.0,25.8963,25.9424,25.8831,25.9358,207800.0
2010-02-19 11:25:00,39.4,39.4,39.35,39.38,52100.0,25.9424,25.9424,25.9094,25.9292,52100.0
2010-02-19 11:30:00,39.37,39.37,39.34,39.35,113900.0,25.9226,25.9226,25.9029,25.9094,113900.0
2010-02-19 11:35:00,39.35,39.36,39.32,39.33,24300.0,25.9094,25.916,25.8897,25.8963,24300.0
2010-02-19 11:40:00,39.33,39.36,39.32,39.33,73400.0,25.8963,25.916,25.8897,25.8963,73400.0
2010-02-19 11:45:00,39.34,39.35,39.28,39.28,113100.0,25.9029,25.9094,25.8633,25.8633,113100.0
2010-02-19 11:50:00,39.29,39.3,39.27,39.28,48500.0,25.8699,25.8765,25.8568,25.8633,48500.0
2010-02-19 11:55:00,39.28,39.42,39.27,39.42,180500.0,25.8633,25.9555,25.8568,25.9555,180500.0
2010-02-19 12:00:00,39.42,39.43,39.37,39.43,104000.0,25.9555,25.9621,25.9226,25.9621,104000.0
2010-02-19 12:05:00,39.43,39.46,39.41,39.44,73900.0,25.9621,25.9819,25.9489,25.9687,73900.0
2010-02-19 12:10:00,39.43,39.44,39.41,39.43,29200.0,25.9621,25.9687,25.9489,25.9621,29200.0
2010-02-19 12:15:00,39.43,39.44,39.39,39.41,38500.0,25.9621,25.9687,25.9358,25.9489,38500.0
2010-02-19 12:20:00,39.41,39.46,39.4,39.45,64800.0,25.9489,25.9819,25.9424,25.9753,64800.0
2010-02-19 12:25:00,39.45,39.48,39.43,39.44,88000.0,25.9753,25.995,25.9621,25.9687,88000.0
2010-02-19 12:30:00,39.45,39.47,39.44,39.45,45400.0,25.9753,25.9885,25.9687,25.9753,45400.0
2010-02-19 12:35:00,39.44,39.45,39.39,39.39,18800.0,25.9687,25.9753,25.9358,25.9358,18800.0
2010-02-19 12:40:00,39.38,39.39,39.37,39.37,43900.0,25.9292,25.9358,25.9226,25.9226,43900.0
2010-02-19 12:45:00,39.38,39.42,39.37,39.4,82300.0,25.9292,25.9555,25.9226,25.9424,82300.0
2010-02-19 12:50:00,39.4,39.41,39.38,39.39,43800.0,25.9424,25.9489,25.9292,25.9358,43800.0
2010-02-19 12:55:00,39.39,39.43,39.38,39.43,65700.0,25.9358,25.9621,25.9292,25.9621,65700.0
2010-02-19 13:00:00,39.43,39.44,39.41,39.43,102800.0,25.9621,25.9687,25.9489,25.9621,102800.0
2010-02-19 13:05:00,39.43,39.43,39.41,39.41,28000.0,25.9621,25.9621,25.9489,25.9489,28000.0
2010-02-19 13:10:00,39.42,39.43,39.39,39.4,28900.0,25.9555,25.9621,25.9358,25.9424,28900.0
2010-02-19 13:15:00,39.41,39.41,39.39,39.41,24100.0,25.9489,25.9489,25.9358,25.9489,24100.0
2010-02-19 13:20:00,39.4,39.41,39.36,39.37,48000.0,25.9424,25.9489,25.916,25.9226,48000.0
2010-02-19 13:25:00,39.37,39.38,39.35,39.36,44900.0,25.9226,25.9292,25.9094,25.916,44900.0
2010-02-19 13:30:00,39.36,39.36,39.34,39.36,34800.0,25.916,25.916,25.9029,25.916,34800.0
2010-02-19 13:35:00,39.36,39.38,39.35,39.36,33300.0,25.916,25.9292,25.9094,25.916,33300.0
2010-02-19 13:40:00,39.36,39.38,39.36,39.37,14800.0,25.916,25.9292,25.916,25.9226,14800.0
2010-02-19 13:45:00,39.36,39.4,39.35,39.37,48800.0,25.916,25.9424,25.9094,25.9226,48800.0
2010-02-19 13:50:00,39.37,39.37,39.32,39.34,19700.0,25.9226,25.9226,25.8897,25.9029,19700.0
2010-02-19 13:55:00,39.34,39.34,39.31,39.33,24100.0,25.9029,25.9029,25.8831,25.8963,24100.0
2010-02-19 14:00:00,39.32,39.32,39.3,39.31,13500.0,25.8897,25.8897,25.8765,25.8831,13500.0
2010-02-19 14:05:00,39.31,39.32,39.26,39.27,46800.0,25.8831,25.8897,25.8502,25.8568,46800.0
2010-02-19 14:10:00,39.26,39.3,39.26,39.3,53700.0,25.8502,25.8765,25.8502,25.8765,53700.0
2010-02-19 14:15:00,39.3,39.32,39.3,39.3,34000.0,25.8765,25.8897,25.8765,25.8765,34000.0
2010-02-19 14:20:00,39.3,39.34,39.3,39.33,145400.0,25.8765,25.9029,25.8765,25.8963,145400.0
2010-02-19 14:25:00,39.33,39.34,39.32,39.33,47900.0,25.8963,25.9029,25.8897,25.8963,47900.0
2010-02-19 14:30:00,39.33,39.38,39.32,39.38,75700.0,25.8963,25.9292,25.8897,25.9292,75700.0
2010-02-19 14:35:00,39.38,39.39,39.34,39.36,67200.0,25.9292,25.9358,25.9029,25.916,67200.0
2010-02-19 14:40:00,39.36,39.36,39.33,39.34,109900.0,25.916,25.916,25.8963,25.9029,109900.0
2010-02-19 14:45:00,39.34,39.34,39.31,39.33,51000.0,25.9029,25.9029,25.8831,25.8963,51000.0
2010-02-19 14:50:00,39.33,39.35,39.32,39.34,76100.0,25.8963,25.9094,25.8897,25.9029,76100.0
2010-02-19 14:55:00,39.34,39.36,39.31,39.31,59100.0,25.9029,25.916,25.8831,25.8831,59100.0
2010-02-19 15:00:00,39.31,39.32,39.3,39.31,47000.0,25.8831,25.8897,25.8765,25.8831,47000.0
2010-02-19 15:05:00,39.31,39.33,39.29,39.3,77400.0,25.8831,25.8963,25.8699,25.8765,77400.0
2010-02-19 15:10:00,39.29,39.31,39.21,39.22,92600.0,25.8699,25.8831,25.8173,25.8238,92600.0
2010-02-19 15:15:00,39.23,39.26,39.22,39.25,135200.0,25.8304,25.8502,25.8238,25.8436,135200.0
2010-02-19 15:20:00,39.24,39.26,39.23,39.26,45000.0,25.837,25.8502,25.8304,25.8502,45000.0
2010-02-19 15:25:00,39.26,39.26,39.22,39.23,84300.0,25.8502,25.8502,25.8238,25.8304,84300.0
2010-02-19 15:30:00,39.23,39.29,39.23,39.28,84000.0,25.8304,25.8699,25.8304,25.8633,84000.0
2010-02-19 15:35:00,39.28,39.3,39.27,39.29,55800.0,25.8633,25.8765,25.8568,25.8699,55800.0
2010-02-19 15:40:00,39.29,39.36,39.28,39.3,147300.0,25.8699,25.916,25.8633,25.8765,147300.0
2010-02-19 15:45:00,39.31,39.34,39.3,39.3,260900.0,25.8831,25.9029,25.8765,25.8765,260900.0
2010-02-19 15:50:00,39.3,39.3,39.26,39.28,152900.0,25.8765,25.8765,25.8502,25.8633,152900.0
2010-02-19 15:55:00,39.27,39.3,39.23,39.3,846200.0,25.8568,25.8765,25.8304,25.8765,846200.0
2010-02-22 09:30:00,39.55,39.57,39.5,39.52,221300.0,26.0411,26.0543,26.0082,26.0214,221300.0
2010-02-22 09:35:00,39.53,39.55,39.44,39.48,108700.0,26.028,26.0411,25.9687,25.995,108700.0
2010-02-22 09:40:00,39.47,39.47,39.33,39.35,186300.0,25.9885,25.9885,25.8963,25.9094,186300.0
2010-02-22 09:45:00,39.34,39.4,39.33,39.35,66000.0,25.9029,25.9424,25.8963,25.9094,66000.0
2010-02-22 09:50:00,39.34,39.38,39.29,39.36,104900.0,25.9029,25.9292,25.8699,25.916,104900.0
2010-02-22 09:55:00,39.36,39.44,39.36,39.43,94800.0,25.916,25.9687,25.916,25.9621,94800.0
2010-02-22 10:00:00,39.43,39.44,39.27,39.3,194500.0,25.9621,25.9687,25.8568,25.8765,194500.0
2010-02-22 10:05:00,39.31,39.35,39.27,39.28,190300.0,25.8831,25.9094,25.8568,25.8633,190300.0
2010-02-22 10:10:00,39.28,39.35,39.28,39.33,202100.0,25.8633,25.9094,25.8633,25.8963,202100.0
2010-02-22 10:15:00,39.33,39.41,39.33,39.37,89300.0,25.8963,25.9489,25.8963,25.9226,89300.0
2010-02-22 10:20:00,39.37,39.43,39.36,39.39,122700.0,25.9226,25.9621,25.916,25.9358,122700.0
2010-02-22 10:25:00,39.39,39.43,39.39,39.41,106000.0,25.9358,25.9621,25.9358,25.9489,106000.0
2010-02-22 10:30:00,39.42,39.47,39.42,39.46,204300.0,25.9555,25.9885,25.9555,25.9819,204300.0
2010-02-22 10:35:00,39.45,39.47,39.42,39.44,82700.0,25.9753,25.9885,25.9555,25.9687,82700.0
2010-02-22 10:40:00,39.44,39.45,39.4,39.41,99400.0,25.9687,25.9753,25.9424,25.9489,99400.0
2010-02-22 10:45:00,39.42,39.43,39.37,39.38,115900.0,25.9555,25.9621,25.9226,25.9292,115900.0
2010-02-22 10:50:00,39.38,39.38,39.34,39.37,40300.0,25.9292,25.9292,25.9029,25.9226,40300.0
2010-02-22 10:55:00,39.37,39.39,39.3,39.31,109200.0,25.9226,25.9358,25.8765,25.8831,109200.0
2010-02-22 11:00:00,39.3,39.35,39.3,39.32,81400.0,25.8765,25.9094,25.8765,25.8897,81400.0
2010-02-22 11:05:00,39.32,39.34,39.3,39.31,67700.0,25.8897,25.9029,25.8765,25.8831,67700.0
2010-02-22 11:10:00,39.31,39.31,39.25,39.27,83600.0,25.8831,25.8831,25.8436,25.8568,83600.0
2010-02-22 11:15:00,39.26,39.32,39.25,39.31,76000.0,25.8502,25.8897,25.8436,25.8831,76000.0
2010-02-22 11:20:00,39.31,39.34,39.3,39.32,52700.0,25.8831,25.9029,25.8765,25.8897,52700.0
2010-02-22 11:25:00,39.31,39.33,39.25,39.29,94300.0,25.8831,25.8963,25.8436,25.8699,94300.0
2010-02-22 11:30:00,39.29,39.32,39.26,39.27,83100.0,25.8699,25.8897,25.8502,25.8568,83100.0
2010-02-22 11:35:00,39.28,39.29,39.26,39.27,122300.0,25.8633,25.8699,25.8502,25.8568,122300.0
2010-02-22 11:40:00,39.28,39.35,39.27,39.33,48100.0,25.8633,25.9094,25.8568,25.8963,48100.0
2010-02-22 11:45:00,39.34,39.36,39.31,39.32,94900.0,25.9029,25.916,25.8831,25.8897,94900.0
2010-02-22 11:50:00,39.32,39.33,39.27,39.27,106400.0,25.8897,25.8963,25.8568,25.8568,106400.0
2010-02-22 11:55:00,39.28,39.34,39.28,39.32,73000.0,25.8633,25.9029,25.8633,25.8897,73000.0
2010-02-22 12:00:00,39.32,39.33,39.31,39.33,96900.0,25.8897,25.8963,25.8831,25.8963,96900.0
2010-02-22 12:05:00,39.34,39.35,39.33,39.33,50800.0,25.9029,25.9094,25.8963,25.8963,50800.0
2010-02-22 12:10:00,39.34,39.37,39.33,39.37,47600.0,25.9029,25.9226,25.8963,25.9226,47600.0
2010-02-22 12:15:00,39.37,39.38,39.32,39.34,115400.0,25.9226,25.9292,25.8897,25.9029,115400.0
2010-02-22 12:20:00,39.34,39.34,39.31,39.31,48900.0,25.9029,25.9029,25.8831,25.8831,48900.0
2010-02-22 12:25:00,39.31,39.33,39.3,39.32,62000.0,25.8831,25.8963,25.8765,25.8897,62000.0
2010-02-22 12:30:00,39.33,39.35,39.33,39.35,43000.0,25.8963,25.9094,25.8963,25.9094,43000.0
2010-02-22 12:35:00,39.34,39.41,39.34,39.4,75200.0,25.9029,25.9489,25.9029,25.9424,75200.0
2010-02-22 12:40:00,39.39,39.4,39.38,39.39,24100.0,25.9358,25.9424,25.9292,25.9358,24100.0
2010-02-22 12:45:00,39.38,39.41,39.38,39.39,81600.0,25.9292,25.9489,25.9292,25.9358,81600.0
2010-02-22 12:50:00,39.38,39.39,39.36,39.37,40100.0,25.9292,25.9358,25.916,25.9226,40100.0
2010-02-22 12:55:00,39.38,39.4,39.37,39.38,72700.0,25.9292,25.9424,25.9226,25.9292,72700.0
2010-02-22 13:00:00,39.39,39.4,39.37,39.38,66700.0,25.9358,25.9424,25.9226,25.9292,66700.0
2010-02-22 13:05:00,39.39,39.39,39.32,39.34,124400.0,25.9358,25.9358,25.8897,25.9029,124400.0
2010-02-22 13:10:00,39.34,39.35,39.32,39.32,43400.0,25.9029,25.9094,25.8897,25.8897,43400.0
2010-02-22 13:15:00,39.32,39.33,39.31,39.32,73400.0,25.8897,25.8963,25.8831,25.8897,73400.0
2010-02-22 13:20:00,39.32,39.35,39.32,39.34,38800.0,25.8897,25.9094,25.8897,25.9029,38800.0
2010-02-22 13:25:00,39.34,39.36,39.33,39.35,63500.0,25.9029,25.916,25.8963,25.9094,63500.0
2010-02-22 13:30:00,39.34,39.36,39.34,39.35,86100.0,25.9029,25.916,25.9029,25.9094,86100.0
2010-02-22 13:35:00,39.35,39.36,39.35,39.35,28800.0,25.9094,25.916,25.9094,25.9094,28800.0
2010-02-22 13:40:00,39.35,39.39,39.34,39.39,126400.0,25.9094,25.9358,25.9029,25.9358,126400.0
2010-02-22 13:45:00,39.39,39.42,39.37,39.39,259000.0,25.9358,25.9555,25.9226,25.9358,259000.0
2010-02-22 13:50:00,39.39,39.4,39.38,39.39,18400.0,25.9358,25.9424,25.9292,25.9358,18400.0
2010-02-22 13:55:00,39.39,39.39,39.34,39.35,63100.0,25.9358,25.9358,25.9029,25.9094,63100.0
2010-02-22 14:00:00,39.35,39.38,39.35,39.38,74600.0,25.9094,25.9292,25.9094,25.9292,74600.0
2010-02-22 14:05:00,39.38,39.38,39.35,39.36,20800.0,25.9292,25.9292,25.9094,25.916,20800.0
2010-02-22 14:10:00,39.36,39.38,39.35,39.37,58800.0,25.916,25.9292,25.9094,25.9226,58800.0
2010-02-22 14:15:00,39.37,39.4,39.37,39.4,137600.0,25.9226,25.9424,25.9226,25.9424,137600.0
2010-02-22 14:20:00,39.4,39.44,39.4,39.44,62500.0,25.9424,25.9687,25.9424,25.9687,62500.0
2010-02-22 14:25:00,39.44,39.44,39.4,39.42,48300.0,25.9687,25.9687,25.9424,25.9555,48300.0
2010-02-22 14:30:00,39.42,39.44,39.41,39.43,110300.0,25.9555,25.9687,25.9489,25.9621,110300.0
2010-02-22 14:35:00,39.43,39.43,39.41,39.43,32100.0,25.9621,25.9621,25.9489,25.9621,32100.0
2010-02-22 14:40:00,39.42,39.44,39.4,39.41,159600.0,25.9555,25.9687,25.9424,25.9489,159600.0
2010-02-22 14:45:00,39.41,39.44,39.41,39.44,48100.0,25.9489,25.9687,25.9489,25.9687,48100.0
2010-02-22 14:50:00,39.44,39.46,39.44,39.46,58300.0,25.9687,25.9819,25.9687,25.9819,58300.0
2010-02-22 14:55:00,39.46,39.47,39.43,39.45,122300.0,25.9819,25.9885,25.9621,25.9753,122300.0
2010-02-22 15:00:00,39.44,39.45,39.41,39.42,87400.0,25.9687,25.9753,25.9489,25.9555,87400.0
2010-02-22 15:05:00,39.42,39.44,39.42,39.43,111600.0,25.9555,25.9687,25.9555,25.9621,111600.0
2010-02-22 15:10:00,39.43,39.45,39.41,39.45,109400.0,25.9621,25.9753,25.9489,25.9753,109400.0
2010-02-22 15:15:00,39.45,39.46,39.45,39.46,46600.0,25.9753,25.9819,25.9753,25.9819,46600.0
2010-02-22 15:20:00,39.46,39.48,39.43,39.44,138100.0,25.9819,25.995,25.9621,25.9687,138100.0
2010-02-22 15:25:00,39.44,39.45,39.43,39.45,34400.0,25.9687,25.9753,25.9621,25.9753,34400.0
2010-02-22 15:30:00,39.44,39.45,39.39,39.41,164100.0,25.9687,25.9753,25.9358,25.9489,164100.0
2010-02-22 15:35:00,39.42,39.42,39.38,39.39,368700.0,25.9555,25.9555,25.9292,25.9358,368700.0
2010-02-22 15:40:00,39.39,39.39,39.26,39.28,150500.0,25.9358,25.9358,25.8502,25.8633,150500.0
2010-02-22 15:45:00,39.28,39.31,39.27,39.27,94600.0,25.8633,25.8831,25.8568,25.8568,94600.0
2010-02-22 15:50:00,39.28,39.31,39.28,39.29,456700.0,25.8633,25.8831,25.8633,25.8699,456700.0
2010-02-22 15:55:00,39.29,39.32,39.28,39.31,455600.0,25.8699,25.8897,25.8633,25.8831,455600.0
2010-02-23 09:30:00,39.15,39.16,39.07,39.13,346100.0,25.7778,25.7843,25.7251,25.7646,346100.0
2010-02-23 09:35:00,39.13,39.13,38.99,39.0,136000.0,25.7646,25.7646,25.6724,25.679,136000.0
2010-02-23 09:40:00,39.02,39.14,39.02,39.1,331200.0,25.6922,25.7712,25.6922,25.7448,331200.0
2010-02-23 09:45:00,39.1,39.2,39.1,39.17,127000.0,25.7448,25.8107,25.7448,25.7909,127000.0
2010-02-23 09:50:00,39.17,39.18,39.09,39.15,116500.0,25.7909,25.7975,25.7382,25.7778,116500.0
2010-02-23 09:55:00,39.15,39.15,39.08,39.1,218300.0,25.7778,25.7778,25.7317,25.7448,218300.0
2010-02-23 10:00:00,39.07,39.1,38.83,38.9,476600.0,25.7251,25.7448,25.5671,25.6131,476600.0
2010-02-23 10:05:00,38.9,38.92,38.84,38.89,111400.0,25.6131,25.6263,25.5736,25.6066,111400.0
2010-02-23 10:10:00,38.89,38.89,38.69,38.69,304500.0,25.6066,25.6066,25.4749,25.4749,304500.0
2010-02-23 10:15:00,38.7,38.75,38.66,38.74,200000.0,25.4815,25.5144,25.4551,25.5078,200000.0
2010-02-23 10:20:00,38.73,38.74,38.66,38.72,119600.0,25.5012,25.5078,25.4551,25.4946,119600.0
2010-02-23 10:25:00,38.72,38.76,38.69,38.73,65800.0,25.4946,25.521,25.4749,25.5012,65800.0
2010-02-23 10:30:00,38.74,38.74,38.64,38.67,86500.0,25.5078,25.5078,25.4419,25.4617,86500.0
2010-02-23 10:35:00,38.67,38.74,38.66,38.74,238200.0,25.4617,25.5078,25.4551,25.5078,238200.0
2010-02-23 10:40:00,38.73,38.77,38.68,38.76,279700.0,25.5012,25.5275,25.4683,25.521,279700.0
2010-02-23 10:45:00,38.77,38.8,38.72,38.74,92300.0,25.5275,25.5473,25.4946,25.5078,92300.0
2010-02-23 10:50:00,38.75,38.76,38.74,38.74,78400.0,25.5144,25.521,25.5078,25.5078,78400.0
2010-02-23 10:55:00,38.74,38.82,38.74,38.8,81500.0,25.5078,25.5605,25.5078,25.5473,81500.0
2010-02-23 11:00:00,38.81,38.85,38.78,38.78,87400.0,25.5539,25.5802,25.5341,25.5341,87400.0
2010-02-23 11:05:00,38.78,38.78,38.74,38.75,43500.0,25.5341,25.5341,25.5078,25.5144,43500.0
2010-02-23 11:10:00,38.76,38.76,38.72,38.72,46700.0,25.521,25.521,25.4946,25.4946,46700.0
2010-02-23 11:15:00,38.72,38.72,38.68,38.71,50700.0,25.4946,25.4946,25.4683,25.488,50700.0
2010-02-23 11:20:00,38.71,38.76,38.7,38.72,86100.0,25.488,25.521,25.4815,25.4946,86100.0
2010-02-23 11:25:00,38.72,38.75,38.7,38.75,135400.0,25.4946,25.5144,25.4815,25.5144,135400.0
2010-02-23 11:30:00,38.75,38.77,38.72,38.77,183200.0,25.5144,25.5275,25.4946,25.5275,183200.0
2010-02-23 11:35:00,38.77,38.81,38.76,38.79,125000.0,25.5275,25.5539,25.521,25.5407,125000.0
2010-02-23 11:40:00,38.79,38.79,38.77,38.77,38300.0,25.5407,25.5407,25.5275,25.5275,38300.0
2010-02-23 11:45:00,38.76,38.78,38.73,38.78,33900.0,25.521,25.5341,25.5012,25.5341,33900.0
2010-02-23 11:50:00,38.79,38.79,38.73,38.77,202100.0,25.5407,25.5407,25.5012,25.5275,202100.0
2010-02-23 11:55:00,38.77,38.77,38.71,38.73,160000.0,25.5275,25.5275,25.488,25.5012,160000.0
2010-02-23 12:00:00,38.72,38.72,38.65,38.65,35300.0,25.4946,25.4946,25.4485,25.4485,35300.0
2010-02-23 12:05:00,38.66,38.67,38.63,38.64,29600.0,25.4551,25.4617,25.4354,25.4419,29600.0
2010-02-23 12:10:00,38.64,38.65,38.62,38.65,36600.0,25.4419,25.4485,25.4288,25.4485,36600.0
2010-02-23 12:15:00,38.65,38.65,38.62,38.63,51000.0,25.4485,25.4485,25.4288,25.4354,51000.0
2010-02-23 12:20:00,38.63,38.63,38.56,38.57,95000.0,25.4354,25.4354,25.3893,25.3959,95000.0
2010-02-23 12:25:00,38.58,38.58,38.52,38.55,52100.0,25.4024,25.4024,25.3629,25.3827,52100.0
2010-02-23 12:30:00,38.55,38.58,38.53,38.58,87600.0,25.3827,25.4024,25.3695,25.4024,87600.0
2010-02-23 12:35:00,38.57,38.58,38.51,38.54,74100.0,25.3959,25.4024,25.3564,25.3761,74100.0
2010-02-23 12:40:00,38.54,38.54,38.48,38.48,112000.0,25.3761,25.3761,25.3366,25.3366,112000.0
2010-02-23 12:45:00,38.48,38.51,38.45,38.51,81800.0,25.3366,25.3564,25.3168,25.3564,81800.0
2010-02-23 12:50:00,38.5,38.52,38.47,38.49,79100.0,25.3498,25.3629,25.33,25.3432,79100.0
2010-02-23 12:55:00,38.48,38.5,38.47,38.5,55000.0,25.3366,25.3498,25.33,25.3498,55000.0
2010-02-23 13:00:00,38.5,38.52,38.47,38.48,97300.0,25.3498,25.3629,25.33,25.3366,97300.0
2010-02-23 13:05:00,38.48,38.48,38.45,38.47,82900.0,25.3366,25.3366,25.3168,25.33,82900.0
2010-02-23 13:10:00,38.47,38.49,38.45,38.49,150100.0,25.33,25.3432,25.3168,25.3432,150100.0
2010-02-23 13:15:00,38.48,38.51,38.47,38.49,94400.0,25.3366,25.3564,25.33,25.3432,94400.0
2010-02-23 13:20:00,38.48,38.53,38.47,38.53,228500.0,25.3366,25.3695,25.33,25.3695,228500.0
2010-02-23 13:25:00,38.53,38.57,38.53,38.56,82200.0,25.3695,25.3959,25.3695,25.3893,82200.0
2010-02-23 13:30:00,38.56,38.57,38.52,38.52,21900.0,25.3893,25.3959,25.3629,25.3629,21900.0
2010-02-23 13:35:00,38.52,38.55,38.51,38.55,57700.0,25.3629,25.3827,25.3564,25.3827,57700.0
2010-02-23 13:40:00,38.55,38.56,38.5,38.5,47900.0,25.3827,25.3893,25.3498,25.3498,47900.0
2010-02-23 13:45:00,38.51,38.53,38.47,38.52,43200.0,25.3564,25.3695,25.33,25.3629,43200.0
2010-02-23 13:50:00,38.52,38.54,38.5,38.52,25200.0,25.3629,25.3761,25.3498,25.3629,25200.0
2010-02-23 13:55:00,38.52,38.53,38.48,38.5,45500.0,25.3629,25.3695,25.3366,25.3498,45500.0
2010-02-23 14:00:00,38.5,38.5,38.42,38.43,81300.0,25.3498,25.3498,25.2971,25.3037,81300.0
2010-02-23 14:05:00,38.42,38.46,38.41,38.46,74200.0,25.2971,25.3234,25.2905,25.3234,74200.0
2010-02-23 14:10:00,38.45,38.53,38.44,38.5,27600.0,25.3168,25.3695,25.3103,25.3498,27600.0
2010-02-23 14:15:00,38.5,38.51,38.47,38.47,91600.0,25.3498,25.3564,25.33,25.33,91600.0
2010-02-23 14:20:00,38.46,38.47,38.43,38.45,145500.0,25.3234,25.33,25.3037,25.3168,145500.0
2010-02-23 14:25:00,38.45,38.47,38.44,38.46,59800.0,25.3168,25.33,25.3103,25.3234,59800.0
2010-02-23 14:30:00,38.47,38.48,38.42,38.45,74200.0,25.33,25.3366,25.2971,25.3168,74200.0
2010-02-23 14:35:00,38.45,38.53,38.45,38.52,126600.0,25.3168,25.3695,25.3168,25.3629,126600.0
2010-02-23 14:40:00,38.52,38.57,38.5,38.56,83200.0,25.3629,25.3959,25.3498,25.3893,83200.0
2010-02-23 14:45:00,38.56,38.56,38.52,38.54,52800.0,25.3893,25.3893,25.3629,25.3761,52800.0
2010-02-23 14:50:00,38.55,38.6,38.54,38.59,60400.0,25.3827,25.4156,25.3761,25.409,60400.0
2010-02-23 14:55:00,38.59,38.6,38.55,38.55,75900.0,25.409,25.4156,25.3827,25.3827,75900.0
2010-02-23 15:00:00,38.56,38.59,38.53,38.54,40500.0,25.3893,25.409,25.3695,25.3761,40500.0
2010-02-23 15:05:00,38.54,38.58,38.53,38.53,50600.0,25.3761,25.4024,25.3695,25.3695,50600.0
2010-02-23 15:10:00,38.53,38.59,38.51,38.59,44900.0,25.3695,25.409,25.3564,25.409,44900.0
2010-02-23 15:15:00,38.58,38.62,38.57,38.62,68000.0,25.4024,25.4288,25.3959,25.4288,68000.0
2010-02-23 15:20:00,38.61,38.62,38.57,38.58,81700.0,25.4222,25.4288,25.3959,25.4024,81700.0
2010-02-23 15:25:00,38.58,38.62,38.58,38.59,88400.0,25.4024,25.4288,25.4024,25.409,88400.0
2010-02-23 15:30:00,38.6,38.6,38.52,38.53,150600.0,25.4156,25.4156,25.3629,25.3695,150600.0
2010-02-23 15:35:00,38.53,38.57,38.53,38.56,105500.0,25.3695,25.3959,25.3695,25.3893,105500.0
2010-02-23 15:40:00,38.56,38.56,38.51,38.54,65400.0,25.3893,25.3893,25.3564,25.3761,65400.0
2010-02-23 15:45:00,38.53,38.54,38.5,38.5,326200.0,25.3695,25.3761,25.3498,25.3498,326200.0
2010-02-23 15:50:00,38.5,38.5,38.44,38.45,467600.0,25.3498,25.3498,25.3103,25.3168,467600.0
2010-02-23 15:55:00,38.45,38.47,38.42,38.45,932600.0,25.3168,25.33,25.2971,25.3168,932600.0
2010-02-24 09:30:00,38.75,38.82,38.74,38.82,393800.0,25.5144,25.5605,25.5078,25.5605,393800.0
2010-02-24 09:35:00,38.83,38.85,38.79,38.81,220000.0,25.5671,25.5802,25.5407,25.5539,220000.0
2010-02-24 09:40:00,38.81,38.84,38.78,38.8,125000.0,25.5539,25.5736,25.5341,25.5473,125000.0
2010-02-24 09:45:00,38.82,38.9,38.82,38.89,102400.0,25.5605,25.6131,25.5605,25.6066,102400.0
2010-02-24 09:50:00,38.89,38.94,38.89,38.93,123400.0,25.6066,25.6395,25.6066,25.6329,123400.0
2010-02-24 09:55:00,38.92,38.92,38.87,38.87,27400.0,25.6263,25.6263,25.5934,25.5934,27400.0
2010-02-24 10:00:00,38.86,38.88,38.71,38.84,442200.0,25.5868,25.6,25.488,25.5736,442200.0
2010-02-24 10:05:00,38.83,38.84,38.71,38.72,151600.0,25.5671,25.5736,25.488,25.4946,151600.0
2010-02-24 10:10:00,38.72,38.72,38.66,38.72,259000.0,25.4946,25.4946,25.4551,25.4946,259000.0
2010-02-24 10:15:00,38.72,38.72,38.61,38.63,86800.0,25.4946,25.4946,25.4222,25.4354,86800.0
2010-02-24 10:20:00,38.63,38.64,38.57,38.6,70000.0,25.4354,25.4419,25.3959,25.4156,70000.0
2010-02-24 10:25:00,38.6,38.67,38.59,38.64,33700.0,25.4156,25.4617,25.409,25.4419,33700.0
2010-02-24 10:30:00,38.64,38.71,38.6,38.7,51700.0,25.4419,25.488,25.4156,25.4815,51700.0
2010-02-24 10:35:00,38.71,38.84,38.7,38.84,146500.0,25.488,25.5736,25.4815,25.5736,146500.0
2010-02-24 10:40:00,38.85,38.91,38.85,38.89,118200.0,25.5802,25.6197,25.5802,25.6066,118200.0
2010-02-24 10:45:00,38.9,39.06,38.9,39.03,236800.0,25.6131,25.7185,25.6131,25.6987,236800.0
2010-02-24 10:50:00,39.04,39.06,38.98,39.03,121000.0,25.7053,25.7185,25.6658,25.6987,121000.0
2010-02-24 10:55:00,39.02,39.03,38.95,38.97,74600.0,25.6922,25.6987,25.6461,25.6592,74600.0
2010-02-24 11:00:00,38.98,39.03,38.96,39.01,93300.0,25.6658,25.6987,25.6526,25.6856,93300.0
2010-02-24 11:05:00,39.01,39.03,38.97,38.98,70800.0,25.6856,25.6987,25.6592,25.6658,70800.0
2010-02-24 11:10:00,38.98,39.01,38.94,38.94,27300.0,25.6658,25.6856,25.6395,25.6395,27300.0
2010-02-24 11:15:00,38.94,38.94,38.87,38.89,39300.0,25.6395,25.6395,25.5934,25.6066,39300.0
2010-02-24 11:20:00,38.89,38.9,38.83,38.84,52800.0,25.6066,25.6131,25.5671,25.5736,52800.0
2010-02-24 11:25:00,38.86,38.88,38.81,38.87,97600.0,25.5868,25.6,25.5539,25.5934,97600.0
2010-02-24 11:30:00,38.86,38.91,38.84,38.9,99500.0,25.5868,25.6197,25.5736,25.6131,99500.0
2010-02-24 11:35:00,38.89,38.89,38.85,38.87,71500.0,25.6066,25.6066,25.5802,25.5934,71500.0
2010-02-24 11:40:00,38.86,38.89,38.82,38.82,49100.0,25.5868,25.6066,25.5605,25.5605,49100.0
2010-02-24 11:45:00,38.83,38.89,38.83,38.87,24100.0,25.5671,25.6066,25.5671,25.5934,24100.0
2010-02-24 11:50:00,38.85,38.9,38.85,38.9,38400.0,25.5802,25.6131,25.5802,25.6131,38400.0
2010-02-24 11:55:00,38.9,38.92,38.89,38.9,59100.0,25.6131,25.6263,25.6066,25.6131,59100.0
2010-02-24 12:00:00,38.89,38.91,38.86,38.86,21000.0,25.6066,25.6197,25.5868,25.5868,21000.0
2010-02-24 12:05:00,38.86,38.87,38.83,38.85,22900.0,25.5868,25.5934,25.5671,25.5802,22900.0
2010-02-24 12:10:00,38.84,38.86,38.83,38.86,22900.0,25.5736,25.5868,25.5671,25.5868,22900.0
2010-02-24 12:15:00,38.87,38.93,38.85,38.92,15400.0,25.5934,25.6329,25.5802,25.6263,15400.0
2010-02-24 12:20:00,38.92,38.94,38.9,38.91,28400.0,25.6263,25.6395,25.6131,25.6197,28400.0
2010-02-24 12:25:00,38.91,38.93,38.87,38.87,38400.0,25.6197,25.6329,25.5934,25.5934,38400.0
2010-02-24 12:30:00,38.89,38.9,38.88,38.89,22000.0,25.6066,25.6131,25.6,25.6066,22000.0
2010-02-24 12:35:00,38.9,38.9,38.86,38.86,16000.0,25.6131,25.6131,25.5868,25.5868,16000.0
2010-02-24 12:40:00,38.87,38.92,38.87,38.91,16900.0,25.5934,25.6263,25.5934,25.6197,16900.0
2010-02-24 12:45:00,38.9,38.9,38.88,38.9,20900.0,25.6131,25.6131,25.6,25.6131,20900.0
2010-02-24 12:50:00,38.89,38.89,38.84,38.84,56300.0,25.6066,25.6066,25.5736,25.5736,56300.0
2010-02-24 12:55:00,38.84,38.85,38.81,38.83,56300.0,25.5736,25.5802,25.5539,25.5671,56300.0
2010-02-24 13:00:00,38.82,38.84,38.81,38.84,19300.0,25.5605,25.5736,25.5539,25.5736,19300.0
2010-02-24 13:05:00,38.84,38.85,38.82,38.82,10800.0,25.5736,25.5802,25.5605,25.5605,10800.0
2010-02-24 13:10:00,38.83,38.88,38.83,38.88,39700.0,25.5671,25.6,25.5671,25.6,39700.0
2010-02-24 13:15:00,38.88,38.96,38.88,38.93,35100.0,25.6,25.6526,25.6,25.6329,35100.0
2010-02-24 13:20:00,38.93,38.94,38.92,38.92,17200.0,25.6329,25.6395,25.6263,25.6263,17200.0
2010-02-24 13:25:00,38.93,38.93,38.89,38.92,27100.0,25.6329,25.6329,25.6066,25.6263,27100.0
2010-02-24 13:30:00,38.91,38.94,38.9,38.9,15500.0,25.6197,25.6395,25.6131,25.6131,15500.0
2010-02-24 13:35:00,38.9,38.9,38.88,38.89,6900.0,25.6131,25.6131,25.6,25.6066,6900.0
2010-02-24 13:40:00,38.89,38.89,38.84,38.86,18200.0,25.6066,25.6066,25.5736,25.5868,18200.0
2010-02-24 13:45:00,38.85,38.9,38.85,38.89,19000.0,25.5802,25.6131,25.5802,25.6066,19000.0
2010-02-24 13:50:00,38.9,38.92,38.89,38.92,14600.0,25.6131,25.6263,25.6066,25.6263,14600.0
2010-02-24 13:55:00,38.92,38.92,38.9,38.91,23700.0,25.6263,25.6263,25.6131,25.6197,23700.0
2010-02-24 14:00:00,38.92,38.92,38.85,38.85,36700.0,25.6263,25.6263,25.5802,25.5802,36700.0
2010-02-24 14:05:00,38.86,38.89,38.84,38.84,38900.0,25.5868,25.6066,25.5736,25.5736,38900.0
2010-02-24 14:10:00,38.85,38.87,38.83,38.85,24900.0,25.5802,25.5934,25.5671,25.5802,24900.0
2010-02-24 14:15:00,38.85,38.86,38.81,38.84,31400.0,25.5802,25.5868,25.5539,25.5736,31400.0
2010-02-24 14:20:00,38.84,38.85,38.8,38.81,36300.0,25.5736,25.5802,25.5473,25.5539,36300.0
2010-02-24 14:25:00,38.81,38.84,38.8,38.82,140000.0,25.5539,25.5736,25.5473,25.5605,140000.0
2010-02-24 14:30:00,38.83,38.83,38.73,38.74,126500.0,25.5671,25.5671,25.5012,25.5078,126500.0
2010-02-24 14:35:00,38.74,38.76,38.71,38.73,109700.0,25.5078,25.521,25.488,25.5012,109700.0
2010-02-24 14:40:00,38.72,38.77,38.7,38.76,40500.0,25.4946,25.5275,25.4815,25.521,40500.0
2010-02-24 14:45:00,38.77,38.79,38.73,38.78,83500.0,25.5275,25.5407,25.5012,25.5341,83500.0
2010-02-24 14:50:00,38.78,38.78,38.73,38.73,67200.0,25.5341,25.5341,25.5012,25.5012,67200.0
2010-02-24 14:55:00,38.74,38.77,38.73,38.73,35100.0,25.5078,25.5275,25.5012,25.5012,35100.0
2010-02-24 15:00:00,38.73,38.76,38.72,38.75,27900.0,25.5012,25.521,25.4946,25.5144,27900.0
2010-02-24 15:05:00,38.76,38.77,38.75,38.76,21700.0,25.521,25.5275,25.5144,25.521,21700.0
2010-02-24 15:10:00,38.77,38.82,38.76,38.78,46400.0,25.5275,25.5605,25.521,25.5341,46400.0
2010-02-24 15:15:00,38.78,38.79,38.77,38.77,38000.0,25.5341,25.5407,25.5275,25.5275,38000.0
2010-02-24 15:20:00,38.78,38.8,38.76,38.78,64400.0,25.5341,25.5473,25.521,25.5341,64400.0
2010-02-24 15:25:00,38.79,38.8,38.77,38.78,26600.0,25.5407,25.5473,25.5275,25.5341,26600.0
2010-02-24 15:30:00,38.78,38.79,38.76,38.79,35800.0,25.5341,25.5407,25.521,25.5407,35800.0
2010-02-24 15:35:00,38.79,38.85,38.79,38.83,72300.0,25.5407,25.5802,25.5407,25.5671,72300.0
2010-02-24 15:40:00,38.84,38.87,38.82,38.83,37200.0,25.5736,25.5934,25.5605,25.5671,37200.0
2010-02-24 15:45:00,38.82,38.88,38.82,38.85,48100.0,25.5605,25.6,25.5605,25.5802,48100.0
2010-02-24 15:50:00,38.85,38.91,38.84,38.9,70000.0,25.5802,25.6197,25.5736,25.6131,70000.0
2010-02-24 15:55:00,38.91,38.94,38.9,38.92,533000.0,25.6197,25.6395,25.6131,25.6263,533000.0
2010-02-25 09:30:00,38.01,38.02,37.85,37.96,271100.0,25.0271,25.0337,24.9218,24.9942,271100.0
2010-02-25 09:35:00,37.96,38.01,37.91,38.0,224300.0,24.9942,25.0271,24.9613,25.0206,224300.0
2010-02-25 09:40:00,38.0,38.02,37.93,37.93,219000.0,25.0206,25.0337,24.9745,24.9745,219000.0
2010-02-25 09:45:00,37.93,37.95,37.86,37.94,208000.0,24.9745,24.9876,24.9284,24.981,208000.0
2010-02-25 09:50:00,37.94,38.0,37.93,38.0,255800.0,24.981,25.0206,24.9745,25.0206,255800.0
2010-02-25 09:55:00,37.99,38.05,37.98,38.01,141900.0,25.014,25.0535,25.0074,25.0271,141900.0
2010-02-25 10:00:00,38.01,38.01,37.91,37.98,280100.0,25.0271,25.0271,24.9613,25.0074,280100.0
2010-02-25 10:05:00,37.98,38.01,37.92,37.96,498700.0,25.0074,25.0271,24.9679,24.9942,498700.0
2010-02-25 10:10:00,37.97,38.0,37.93,37.96,112400.0,25.0008,25.0206,24.9745,24.9942,112400.0
2010-02-25 10:15:00,37.96,38.02,37.96,38.0,534100.0,24.9942,25.0337,24.9942,25.0206,534100.0
2010-02-25 10:20:00,37.99,38.05,37.99,38.05,347100.0,25.014,25.0535,25.014,25.0535,347100.0
2010-02-25 10:25:00,38.05,38.05,37.99,38.04,241500.0,25.0535,25.0535,25.014,25.0469,241500.0
2010-02-25 10:30:00,38.05,38.07,38.02,38.07,170100.0,25.0535,25.0666,25.0337,25.0666,170100.0
2010-02-25 10:35:00,38.07,38.07,38.0,38.01,196800.0,25.0666,25.0666,25.0206,25.0271,196800.0
2010-02-25 10:40:00,38.01,38.04,37.98,38.02,167500.0,25.0271,25.0469,25.0074,25.0337,167500.0
2010-02-25 10:45:00,38.02,38.06,38.0,38.05,194200.0,25.0337,25.0601,25.0206,25.0535,194200.0
2010-02-25 10:50:00,38.05,38.1,38.04,38.09,73600.0,25.0535,25.0864,25.0469,25.0798,73600.0
2010-02-25 10:55:00,38.09,38.1,38.04,38.04,69300.0,25.0798,25.0864,25.0469,25.0469,69300.0
2010-02-25 11:00:00,38.04,38.05,38.0,38.0,200100.0,25.0469,25.0535,25.0206,25.0206,200100.0
2010-02-25 11:05:00,38.01,38.06,38.0,38.06,41300.0,25.0271,25.0601,25.0206,25.0601,41300.0
2010-02-25 11:10:00,38.07,38.09,38.06,38.07,76400.0,25.0666,25.0798,25.0601,25.0666,76400.0
2010-02-25 11:15:00,38.06,38.07,38.03,38.04,42200.0,25.0601,25.0666,25.0403,25.0469,42200.0
2010-02-25 11:20:00,38.03,38.05,38.01,38.02,131500.0,25.0403,25.0535,25.0271,25.0337,131500.0
2010-02-25 11:25:00,38.03,38.06,38.02,38.02,72400.0,25.0403,25.0601,25.0337,25.0337,72400.0
2010-02-25 11:30:00,38.02,38.02,37.96,37.97,86400.0,25.0337,25.0337,24.9942,25.0008,86400.0
2010-02-25 11:35:00,37.97,37.98,37.93,37.93,23700.0,25.0008,25.0074,24.9745,24.9745,23700.0
2010-02-25 11:40:00,37.94,37.98,37.94,37.97,65700.0,24.981,25.0074,24.981,25.0008,65700.0
2010-02-25 11:45:00,37.97,37.98,37.93,37.96,33500.0,25.0008,25.0074,24.9745,24.9942,33500.0
2010-02-25 11:50:00,37.96,37.97,37.94,37.94,31700.0,24.9942,25.0008,24.981,24.981,31700.0
2010-02-25 11:55:00,37.93,37.95,37.92,37.94,57100.0,24.9745,24.9876,24.9679,24.981,57100.0
2010-02-25 12:00:00,37.94,37.97,37.92,37.96,41200.0,24.981,25.0008,24.9679,24.9942,41200.0
2010-02-25 12:05:00,37.96,38.0,37.96,37.99,37900.0,24.9942,25.0206,24.9942,25.014,37900.0
2010-02-25 12:10:00,37.99,38.02,37.99,38.01,33500.0,25.014,25.0337,25.014,25.0271,33500.0
2010-02-25 12:15:00,38.02,38.03,38.01,38.01,33000.0,25.0337,25.0403,25.0271,25.0271,33000.0
2010-02-25 12:20:00,38.01,38.03,38.0,38.01,31000.0,25.0271,25.0403,25.0206,25.0271,31000.0
2010-02-25 12:25:00,38.01,38.02,37.99,38.0,38400.0,25.0271,25.0337,25.014,25.0206,38400.0
2010-02-25 12:30:00,38.0,38.05,38.0,38.05,28900.0,25.0206,25.0535,25.0206,25.0535,28900.0
2010-02-25 12:35:00,38.04,38.07,38.04,38.06,106000.0,25.0469,25.0666,25.0469,25.0601,106000.0
2010-02-25 12:40:00,38.06,38.1,38.04,38.06,905900.0,25.0601,25.0864,25.0469,25.0601,905900.0
2010-02-25 12:45:00,38.07,38.07,38.01,38.04,974400.0,25.0666,25.0666,25.0271,25.0469,974400.0
2010-02-25 12:50:00,38.04,38.09,38.04,38.07,106700.0,25.0469,25.0798,25.0469,25.0666,106700.0
2010-02-25 12:55:00,38.07,38.09,38.05,38.05,61700.0,25.0666,25.0798,25.0535,25.0535,61700.0
2010-02-25 13:00:00,38.06,38.08,38.05,38.07,76100.0,25.0601,25.0732,25.0535,25.0666,76100.0
2010-02-25 13:05:00,38.07,38.07,38.03,38.04,59100.0,25.0666,25.0666,25.0403,25.0469,59100.0
2010-02-25 13:10:00,38.03,38.05,38.02,38.05,107900.0,25.0403,25.0535,25.0337,25.0535,107900.0
2010-02-25 13:15:00,38.05,38.05,38.02,38.03,19200.0,25.0535,25.0535,25.0337,25.0403,19200.0
2010-02-25 13:20:00,38.04,38.08,38.03,38.07,67300.0,25.0469,25.0732,25.0403,25.0666,67300.0
2010-02-25 13:25:00,38.07,38.08,38.05,38.05,83800.0,25.0666,25.0732,25.0535,25.0535,83800.0
2010-02-25 13:30:00,38.06,38.09,38.06,38.07,100500.0,25.0601,25.0798,25.0601,25.0666,100500.0
2010-02-25 13:35:00,38.08,38.11,38.06,38.1,101500.0,25.0732,25.093,25.0601,25.0864,101500.0
2010-02-25 13:40:00,38.11,38.13,38.1,38.13,81600.0,25.093,25.1061,25.0864,25.1061,81600.0
2010-02-25 13:45:00,38.13,38.23,38.13,38.22,74100.0,25.1061,25.172,25.1061,25.1654,74100.0
2010-02-25 13:50:00,38.22,38.28,38.22,38.27,105100.0,25.1654,25.2049,25.1654,25.1983,105100.0
2010-02-25 13:55:00,38.27,38.37,38.26,38.37,141500.0,25.1983,25.2642,25.1917,25.2642,141500.0
2010-02-25 14:00:00,38.39,38.45,38.38,38.39,437700.0,25.2773,25.3168,25.2708,25.2773,437700.0
2010-02-25 14:05:00,38.4,38.44,38.34,38.34,222800.0,25.2839,25.3103,25.2444,25.2444,222800.0
2010-02-25 14:10:00,38.33,38.37,38.33,38.35,115800.0,25.2378,25.2642,25.2378,25.251,115800.0
2010-02-25 14:15:00,38.35,38.35,38.31,38.33,169500.0,25.251,25.251,25.2247,25.2378,169500.0
2010-02-25 14:20:00,38.33,38.42,38.33,38.39,113200.0,25.2378,25.2971,25.2378,25.2773,113200.0
2010-02-25 14:25:00,38.38,38.41,38.33,38.33,192800.0,25.2708,25.2905,25.2378,25.2378,192800.0
2010-02-25 14:30:00,38.34,38.41,38.33,38.41,209800.0,25.2444,25.2905,25.2378,25.2905,209800.0
2010-02-25 14:35:00,38.4,38.41,38.35,38.35,42500.0,25.2839,25.2905,25.251,25.251,42500.0
2010-02-25 14:40:00,38.36,38.41,38.34,38.39,54200.0,25.2576,25.2905,25.2444,25.2773,54200.0
2010-02-25 14:45:00,38.4,38.44,38.35,38.37,60200.0,25.2839,25.3103,25.251,25.2642,60200.0
2010-02-25 14:50:00,38.36,38.4,38.36,38.39,43700.0,25.2576,25.2839,25.2576,25.2773,43700.0
2010-02-25 14:55:00,38.4,38.41,38.38,38.39,49200.0,25.2839,25.2905,25.2708,25.2773,49200.0
2010-02-25 15:00:00,38.39,38.41,38.36,38.39,77700.0,25.2773,25.2905,25.2576,25.2773,77700.0
2010-02-25 15:05:00,38.39,38.56,38.39,38.54,117900.0,25.2773,25.3893,25.2773,25.3761,117900.0
2010-02-25 15:10:00,38.55,38.56,38.48,38.5,107400.0,25.3827,25.3893,25.3366,25.3498,107400.0
2010-02-25 15:15:00,38.49,38.51,38.44,38.44,45800.0,25.3432,25.3564,25.3103,25.3103,45800.0
2010-02-25 15:20:00,38.44,38.47,38.42,38.46,65100.0,25.3103,25.33,25.2971,25.3234,65100.0
2010-02-25 15:25:00,38.46,38.53,38.46,38.53,60300.0,25.3234,25.3695,25.3234,25.3695,60300.0
2010-02-25 15:30:00,38.53,38.6,38.51,38.6,85100.0,25.3695,25.4156,25.3564,25.4156,85100.0
2010-02-25 15:35:00,38.59,38.61,38.54,38.55,67800.0,25.409,25.4222,25.3761,25.3827,67800.0
2010-02-25 15:40:00,38.55,38.62,38.54,38.58,324300.0,25.3827,25.4288,25.3761,25.4024,324300.0
2010-02-25 15:45:00,38.58,38.63,38.57,38.58,168200.0,25.4024,25.4354,25.3959,25.4024,168200.0
2010-02-25 15:50:00,38.58,38.58,38.49,38.55,209300.0,25.4024,25.4024,25.3432,25.3827,209300.0
2010-02-25 15:55:00,38.55,38.61,38.54,38.59,820700.0,25.3827,25.4222,25.3761,25.409,820700.0
2010-02-26 09:30:00,38.66,38.72,38.6,38.64,140200.0,25.4551,25.4946,25.4156,25.4419,140200.0
2010-02-26 09:35:00,38.65,38.71,38.57,38.57,177500.0,25.4485,25.488,25.3959,25.3959,177500.0
2010-02-26 09:40:00,38.58,38.68,38.48,38.65,228400.0,25.4024,25.4683,25.3366,25.4485,228400.0
2010-02-26 09:45:00,38.65,38.68,38.61,38.65,137600.0,25.4485,25.4683,25.4222,25.4485,137600.0
2010-02-26 09:50:00,38.64,38.65,38.61,38.63,40300.0,25.4419,25.4485,25.4222,25.4354,40300.0
2010-02-26 09:55:00,38.63,38.69,38.6,38.6,281400.0,25.4354,25.4749,25.4156,25.4156,281400.0
2010-02-26 10:00:00,38.6,38.66,38.45,38.5,321500.0,25.4156,25.4551,25.3168,25.3498,321500.0
2010-02-26 10:05:00,38.5,38.54,38.41,38.53,241500.0,25.3498,25.3761,25.2905,25.3695,241500.0
2010-02-26 10:10:00,38.53,38.62,38.51,38.56,240400.0,25.3695,25.4288,25.3564,25.3893,240400.0
2010-02-26 10:15:00,38.57,38.63,38.56,38.62,230300.0,25.3959,25.4354,25.3893,25.4288,230300.0
2010-02-26 10:20:00,38.61,38.67,38.59,38.66,319100.0,25.4222,25.4617,25.409,25.4551,319100.0
2010-02-26 10:25:00,38.65,38.68,38.63,38.66,148100.0,25.4485,25.4683,25.4354,25.4551,148100.0
2010-02-26 10:30:00,38.67,38.74,38.67,38.68,185900.0,25.4617,25.5078,25.4617,25.4683,185900.0
2010-02-26 10:35:00,38.68,38.87,38.68,38.82,140000.0,25.4683,25.5934,25.4683,25.5605,140000.0
2010-02-26 10:40:00,38.82,38.83,38.78,38.81,70900.0,25.5605,25.5671,25.5341,25.5539,70900.0
2010-02-26 10:45:00,38.81,38.83,38.73,38.76,64000.0,25.5539,25.5671,25.5012,25.521,64000.0
2010-02-26 10:50:00,38.75,38.79,38.73,38.74,56900.0,25.5144,25.5407,25.5012,25.5078,56900.0
2010-02-26 10:55:00,38.73,38.79,38.72,38.77,90600.0,25.5012,25.5407,25.4946,25.5275,90600.0
2010-02-26 11:00:00,38.77,38.79,38.72,38.75,68400.0,25.5275,25.5407,25.4946,25.5144,68400.0
2010-02-26 11:05:00,38.76,38.8,38.74,38.79,60500.0,25.521,25.5473,25.5078,25.5407,60500.0
2010-02-26 11:10:00,38.79,38.85,38.79,38.83,32900.0,25.5407,25.5802,25.5407,25.5671,32900.0
2010-02-26 11:15:00,38.82,38.87,38.81,38.85,93900.0,25.5605,25.5934,25.5539,25.5802,93900.0
2010-02-26 11:20:00,38.84,38.85,38.81,38.82,109600.0,25.5736,25.5802,25.5539,25.5605,109600.0
2010-02-26 11:25:00,38.82,38.86,38.81,38.82,90500.0,25.5605,25.5868,25.5539,25.5605,90500.0
2010-02-26 11:30:00,38.81,38.85,38.79,38.85,65500.0,25.5539,25.5802,25.5407,25.5802,65500.0
2010-02-26 11:35:00,38.84,38.9,38.84,38.88,46400.0,25.5736,25.6131,25.5736,25.6,46400.0
2010-02-26 11:40:00,38.88,38.9,38.86,38.86,24700.0,25.6,25.6131,25.5868,25.5868,24700.0
2010-02-26 11:45:00,38.86,38.87,38.84,38.85,40100.0,25.5868,25.5934,25.5736,25.5802,40100.0
2010-02-26 11:50:00,38.83,38.84,38.81,38.82,57400.0,25.5671,25.5736,25.5539,25.5605,57400.0
2010-02-26 11:55:00,38.83,38.84,38.81,38.83,37700.0,25.5671,25.5736,25.5539,25.5671,37700.0
2010-02-26 12:00:00,38.83,38.83,38.78,38.81,35400.0,25.5671,25.5671,25.5341,25.5539,35400.0
2010-02-26 12:05:00,38.82,38.86,38.81,38.82,51400.0,25.5605,25.5868,25.5539,25.5605,51400.0
2010-02-26 12:10:00,38.81,38.82,38.77,38.82,49600.0,25.5539,25.5605,25.5275,25.5605,49600.0
2010-02-26 12:15:00,38.82,38.83,38.76,38.79,60500.0,25.5605,25.5671,25.521,25.5407,60500.0
2010-02-26 12:20:00,38.79,38.81,38.77,38.79,54100.0,25.5407,25.5539,25.5275,25.5407,54100.0
2010-02-26 12:25:00,38.78,38.81,38.77,38.81,34300.0,25.5341,25.5539,25.5275,25.5539,34300.0
2010-02-26 12:30:00,38.8,38.81,38.79,38.79,77900.0,25.5473,25.5539,25.5407,25.5407,77900.0
2010-02-26 12:35:00,38.79,38.82,38.75,38.8,64700.0,25.5407,25.5605,25.5144,25.5473,64700.0
2010-02-26 12:40:00,38.8,38.83,38.78,38.8,32400.0,25.5473,25.5671,25.5341,25.5473,32400.0
2010-02-26 12:45:00,38.82,38.82,38.78,38.79,56500.0,25.5605,25.5605,25.5341,25.5407,56500.0
2010-02-26 12:50:00,38.78,38.78,38.73,38.77,37000.0,25.5341,25.5341,25.5012,25.5275,37000.0
2010-02-26 12:55:00,38.77,38.79,38.75,38.79,42500.0,25.5275,25.5407,25.5144,25.5407,42500.0
2010-02-26 13:00:00,38.79,38.81,38.76,38.8,48600.0,25.5407,25.5539,25.521,25.5473,48600.0
2010-02-26 13:05:00,38.81,38.81,38.78,38.79,14200.0,25.5539,25.5539,25.5341,25.5407,14200.0
2010-02-26 13:10:00,38.79,38.8,38.78,38.8,16600.0,25.5407,25.5473,25.5341,25.5473,16600.0
2010-02-26 13:15:00,38.8,38.8,38.78,38.79,19300.0,25.5473,25.5473,25.5341,25.5407,19300.0
2010-02-26 13:20:00,38.8,38.83,38.78,38.83,37300.0,25.5473,25.5671,25.5341,25.5671,37300.0
2010-02-26 13:25:00,38.83,38.86,38.83,38.86,52500.0,25.5671,25.5868,25.5671,25.5868,52500.0
2010-02-26 13:30:00,38.86,38.9,38.83,38.87,65600.0,25.5868,25.6131,25.5671,25.5934,65600.0
2010-02-26 13:35:00,38.87,38.88,38.84,38.86,44100.0,25.5934,25.6,25.5736,25.5868,44100.0
2010-02-26 13:40:00,38.85,38.89,38.85,38.87,21400.0,25.5802,25.6066,25.5802,25.5934,21400.0
2010-02-26 13:45:00,38.87,38.9,38.86,38.9,26100.0,25.5934,25.6131,25.5868,25.6131,26100.0
2010-02-26 13:50:00,38.89,38.92,38.89,38.92,36400.0,25.6066,25.6263,25.6066,25.6263,36400.0
2010-02-26 13:55:00,38.92,38.94,38.9,38.91,77900.0,25.6263,25.6395,25.6131,25.6197,77900.0
2010-02-26 14:00:00,38.9,38.92,38.89,38.9,17500.0,25.6131,25.6263,25.6066,25.6131,17500.0
2010-02-26 14:05:00,38.89,38.9,38.86,38.88,34700.0,25.6066,25.6131,25.5868,25.6,34700.0
2010-02-26 14:10:00,38.88,38.9,38.88,38.9,22000.0,25.6,25.6131,25.6,25.6131,22000.0
2010-02-26 14:15:00,38.9,38.91,38.88,38.88,53400.0,25.6131,25.6197,25.6,25.6,53400.0
2010-02-26 14:20:00,38.89,38.9,38.87,38.88,27500.0,25.6066,25.6131,25.5934,25.6,27500.0
2010-02-26 14:25:00,38.89,38.94,38.89,38.91,57700.0,25.6066,25.6395,25.6066,25.6197,57700.0
2010-02-26 14:30:00,38.91,38.93,38.9,38.92,30800.0,25.6197,25.6329,25.6131,25.6263,30800.0
2010-02-26 14:35:00,38.92,38.92,38.87,38.87,24800.0,25.6263,25.6263,25.5934,25.5934,24800.0
2010-02-26 14:40:00,38.87,38.88,38.87,38.88,28200.0,25.5934,25.6,25.5934,25.6,28200.0
2010-02-26 14:45:00,38.88,38.92,38.87,38.92,63500.0,25.6,25.6263,25.5934,25.6263,63500.0
2010-02-26 14:50:00,38.92,38.92,38.9,38.92,50000.0,25.6263,25.6263,25.6131,25.6263,50000.0
2010-02-26 14:55:00,38.92,38.96,38.91,38.96,63300.0,25.6263,25.6526,25.6197,25.6526,63300.0
2010-02-26 15:00:00,38.96,38.96,38.92,38.92,47600.0,25.6526,25.6526,25.6263,25.6263,47600.0
2010-02-26 15:05:00,38.93,38.93,38.89,38.91,52900.0,25.6329,25.6329,25.6066,25.6197,52900.0
2010-02-26 15:10:00,38.92,38.97,38.92,38.97,75000.0,25.6263,25.6592,25.6263,25.6592,75000.0
2010-02-26 15:15:00,38.97,38.97,38.94,38.96,94500.0,25.6592,25.6592,25.6395,25.6526,94500.0
2010-02-26 15:20:00,38.96,38.98,38.95,38.97,86100.0,25.6526,25.6658,25.6461,25.6592,86100.0
2010-02-26 15:25:00,38.97,39.01,38.97,38.98,89300.0,25.6592,25.6856,25.6592,25.6658,89300.0
2010-02-26 15:30:00,38.97,38.98,38.92,38.94,69400.0,25.6592,25.6658,25.6263,25.6395,69400.0
2010-02-26 15:35:00,38.93,38.99,38.93,38.98,59700.0,25.6329,25.6724,25.6329,25.6658,59700.0
2010-02-26 15:40:00,38.97,38.98,38.96,38.97,80400.0,25.6592,25.6658,25.6526,25.6592,80400.0
2010-02-26 15:45:00,38.97,38.97,38.93,38.96,193700.0,25.6592,25.6592,25.6329,25.6526,193700.0
2010-02-26 15:50:00,38.96,39.03,38.96,39.01,1073500.0,25.6526,25.6987,25.6526,25.6856,1073500.0
2010-02-26 15:55:00,39.01,39.05,38.93,38.94,1041100.0,25.6856,25.7119,25.6329,25.6395,1041100.0
2010-03-01 09:30:00,39.45,39.51,39.43,39.47,195000.0,25.9753,26.0148,25.9621,25.9885,195000.0
2010-03-01 09:35:00,39.48,39.5,39.43,39.48,98000.0,25.995,26.0082,25.9621,25.995,98000.0
2010-03-01 09:40:00,39.48,39.51,39.47,39.5,43500.0,25.995,26.0148,25.9885,26.0082,43500.0
2010-03-01 09:45:00,39.51,39.54,39.48,39.48,49800.0,26.0148,26.0345,25.995,25.995,49800.0
2010-03-01 09:50:00,39.49,39.5,39.44,39.44,68800.0,26.0016,26.0082,25.9687,25.9687,68800.0
2010-03-01 09:55:00,39.44,39.45,39.38,39.4,63700.0,25.9687,25.9753,25.9292,25.9424,63700.0
2010-03-01 10:00:00,39.38,39.5,39.35,39.48,279600.0,25.9292,26.0082,25.9094,25.995,279600.0
2010-03-01 10:05:00,39.49,39.58,39.48,39.58,96300.0,26.0016,26.0609,25.995,26.0609,96300.0
2010-03-01 10:10:00,39.58,39.61,39.56,39.56,120600.0,26.0609,26.0806,26.0477,26.0477,120600.0
2010-03-01 10:15:00,39.56,39.6,39.55,39.57,88500.0,26.0477,26.074,26.0411,26.0543,88500.0
2010-03-01 10:20:00,39.57,39.59,39.5,39.53,108900.0,26.0543,26.0675,26.0082,26.028,108900.0
2010-03-01 10:25:00,39.52,39.52,39.45,39.49,130600.0,26.0214,26.0214,25.9753,26.0016,130600.0
2010-03-01 10:30:00,39.48,39.5,39.42,39.45,145200.0,25.995,26.0082,25.9555,25.9753,145200.0
2010-03-01 10:35:00,39.44,39.45,39.4,39.42,62200.0,25.9687,25.9753,25.9424,25.9555,62200.0
2010-03-01 10:40:00,39.42,39.48,39.42,39.47,24900.0,25.9555,25.995,25.9555,25.9885,24900.0
2010-03-01 10:45:00,39.47,39.53,39.46,39.51,30600.0,25.9885,26.028,25.9819,26.0148,30600.0
2010-03-01 10:50:00,39.52,39.58,39.52,39.57,61200.0,26.0214,26.0609,26.0214,26.0543,61200.0
2010-03-01 10:55:00,39.57,39.61,39.55,39.56,93000.0,26.0543,26.0806,26.0411,26.0477,93000.0
2010-03-01 11:00:00,39.56,39.59,39.55,39.58,56100.0,26.0477,26.0675,26.0411,26.0609,56100.0
2010-03-01 11:05:00,39.58,39.68,39.57,39.67,244600.0,26.0609,26.1267,26.0543,26.1201,244600.0
2010-03-01 11:10:00,39.68,39.71,39.64,39.65,180200.0,26.1267,26.1465,26.1004,26.107,180200.0
2010-03-01 11:15:00,39.65,39.67,39.63,39.64,142900.0,26.107,26.1201,26.0938,26.1004,142900.0
2010-03-01 11:20:00,39.65,39.66,39.62,39.63,143500.0,26.107,26.1136,26.0872,26.0938,143500.0
2010-03-01 11:25:00,39.62,39.65,39.61,39.64,64500.0,26.0872,26.107,26.0806,26.1004,64500.0
2010-03-01 11:30:00,39.65,39.67,39.62,39.66,59600.0,26.107,26.1201,26.0872,26.1136,59600.0
2010-03-01 11:35:00,39.65,39.68,39.64,39.66,79600.0,26.107,26.1267,26.1004,26.1136,79600.0
2010-03-01 11:40:00,39.65,39.66,39.6,39.62,45500.0,26.107,26.1136,26.074,26.0872,45500.0
2010-03-01 11:45:00,39.62,39.65,39.61,39.61,30800.0,26.0872,26.107,26.0806,26.0806,30800.0
2010-03-01 11:50:00,39.61,39.65,39.61,39.64,57300.0,26.0806,26.107,26.0806,26.1004,57300.0
2010-03-01 11:55:00,39.64,39.66,39.63,39.65,51000.0,26.1004,26.1136,26.0938,26.107,51000.0
2010-03-01 12:00:00,39.66,39.69,39.65,39.69,45800.0,26.1136,26.1333,26.107,26.1333,45800.0
2010-03-01 12:05:00,39.67,39.72,39.66,39.71,100500.0,26.1201,26.1531,26.1136,26.1465,100500.0
2010-03-01 12:10:00,39.71,39.71,39.66,39.67,53900.0,26.1465,26.1465,26.1136,26.1201,53900.0
2010-03-01 12:15:00,39.67,39.69,39.65,39.67,47900.0,26.1201,26.1333,26.107,26.1201,47900.0
2010-03-01 12:20:00,39.68,39.68,39.65,39.65,39700.0,26.1267,26.1267,26.107,26.107,39700.0
2010-03-01 12:25:00,39.65,39.67,39.64,39.64,23900.0,26.107,26.1201,26.1004,26.1004,23900.0
2010-03-01 12:30:00,39.64,39.66,39.63,39.66,39500.0,26.1004,26.1136,26.0938,26.1136,39500.0
2010-03-01 12:35:00,39.65,39.66,39.64,39.64,27500.0,26.107,26.1136,26.1004,26.1004,27500.0
2010-03-01 12:40:00,39.64,39.67,39.64,39.67,11100.0,26.1004,26.1201,26.1004,26.1201,11100.0
2010-03-01 12:45:00,39.67,39.68,39.65,39.66,56800.0,26.1201,26.1267,26.107,26.1136,56800.0
2010-03-01 12:50:00,39.67,39.67,39.64,39.65,55900.0,26.1201,26.1201,26.1004,26.107,55900.0
2010-03-01 12:55:00,39.65,39.65,39.62,39.64,60600.0,26.107,26.107,26.0872,26.1004,60600.0
2010-03-01 13:00:00,39.64,39.64,39.6,39.62,51100.0,26.1004,26.1004,26.074,26.0872,51100.0
2010-03-01 13:05:00,39.62,39.64,39.59,39.64,50800.0,26.0872,26.1004,26.0675,26.1004,50800.0
2010-03-01 13:10:00,39.63,39.65,39.61,39.65,51200.0,26.0938,26.107,26.0806,26.107,51200.0
2010-03-01 13:15:00,39.65,39.68,39.63,39.67,92600.0,26.107,26.1267,26.0938,26.1201,92600.0
2010-03-01 13:20:00,39.68,39.68,39.63,39.64,55400.0,26.1267,26.1267,26.0938,26.1004,55400.0
2010-03-01 13:25:00,39.65,39.65,39.6,39.6,71400.0,26.107,26.107,26.074,26.074,71400.0
2010-03-01 13:30:00,39.61,39.63,39.61,39.63,32300.0,26.0806,26.0938,26.0806,26.0938,32300.0
2010-03-01 13:35:00,39.63,39.65,39.62,39.64,20600.0,26.0938,26.107,26.0872,26.1004,20600.0
2010-03-01 13:40:00,39.64,39.67,39.63,39.66,33700.0,26.1004,26.1201,26.0938,26.1136,33700.0
2010-03-01 13:45:00,39.66,39.69,39.66,39.68,23900.0,26.1136,26.1333,26.1136,26.1267,23900.0
2010-03-01 13:50:00,39.67,39.7,39.67,39.69,36500.0,26.1201,26.1399,26.1201,26.1333,36500.0
2010-03-01 13:55:00,39.7,39.72,39.69,39.72,32700.0,26.1399,26.1531,26.1333,26.1531,32700.0
2010-03-01 14:00:00,39.72,39.72,39.7,39.71,34300.0,26.1531,26.1531,26.1399,26.1465,34300.0
2010-03-01 14:05:00,39.72,39.72,39.68,39.69,104700.0,26.1531,26.1531,26.1267,26.1333,104700.0
2010-03-01 14:10:00,39.69,39.69,39.65,39.68,44400.0,26.1333,26.1333,26.107,26.1267,44400.0
2010-03-01 14:15:00,39.67,39.72,39.66,39.69,55300.0,26.1201,26.1531,26.1136,26.1333,55300.0
2010-03-01 14:20:00,39.69,39.69,39.65,39.67,35300.0,26.1333,26.1333,26.107,26.1201,35300.0
2010-03-01 14:25:00,39.67,39.69,39.65,39.68,41600.0,26.1201,26.1333,26.107,26.1267,41600.0
2010-03-01 14:30:00,39.68,39.7,39.67,39.69,202300.0,26.1267,26.1399,26.1201,26.1333,202300.0
2010-03-01 14:35:00,39.69,39.7,39.64,39.65,452400.0,26.1333,26.1399,26.1004,26.107,452400.0
2010-03-01 14:40:00,39.66,39.67,39.65,39.66,25300.0,26.1136,26.1201,26.107,26.1136,25300.0
2010-03-01 14:45:00,39.67,39.67,39.63,39.64,87300.0,26.1201,26.1201,26.0938,26.1004,87300.0
2010-03-01 14:50:00,39.63,39.65,39.62,39.65,56200.0,26.0938,26.107,26.0872,26.107,56200.0
2010-03-01 14:55:00,39.65,39.66,39.63,39.66,131300.0,26.107,26.1136,26.0938,26.1136,131300.0
2010-03-01 15:00:00,39.66,39.66,39.61,39.61,181300.0,26.1136,26.1136,26.0806,26.0806,181300.0
2010-03-01 15:05:00,39.61,39.63,39.59,39.59,78900.0,26.0806,26.0938,26.0675,26.0675,78900.0
2010-03-01 15:10:00,39.59,39.63,39.59,39.61,76100.0,26.0675,26.0938,26.0675,26.0806,76100.0
2010-03-01 15:15:00,39.61,39.64,39.61,39.64,45600.0,26.0806,26.1004,26.0806,26.1004,45600.0
2010-03-01 15:20:00,39.64,39.65,39.62,39.64,160300.0,26.1004,26.107,26.0872,26.1004,160300.0
2010-03-01 15:25:00,39.64,39.66,39.62,39.62,100400.0,26.1004,26.1136,26.0872,26.0872,100400.0
2010-03-01 15:30:00,39.62,39.65,39.62,39.64,79400.0,26.0872,26.107,26.0872,26.1004,79400.0
2010-03-01 15:35:00,39.64,39.64,39.63,39.64,97300.0,26.1004,26.1004,26.0938,26.1004,97300.0
2010-03-01 15:40:00,39.63,39.64,39.61,39.64,122900.0,26.0938,26.1004,26.0806,26.1004,122900.0
2010-03-01 15:45:00,39.64,39.64,39.6,39.6,289600.0,26.1004,26.1004,26.074,26.074,289600.0
2010-03-01 15:50:00,39.6,39.67,39.6,39.65,159300.0,26.074,26.1201,26.074,26.107,159300.0
2010-03-01 15:55:00,39.65,39.7,39.65,39.67,495900.0,26.107,26.1399,26.107,26.1201,495900.0
2010-03-02 09:30:00,40.03,40.08,39.98,40.06,415500.0,26.3572,26.3901,26.3243,26.3769,415500.0
2010-03-02 09:35:00,40.06,40.08,39.98,40.02,207600.0,26.3769,26.3901,26.3243,26.3506,207600.0
2010-03-02 09:40:00,40.02,40.05,39.99,40.03,142600.0,26.3506,26.3703,26.3308,26.3572,142600.0
2010-03-02 09:45:00,40.02,40.03,39.96,39.97,130900.0,26.3506,26.3572,26.3111,26.3177,130900.0
2010-03-02 09:50:00,39.97,39.98,39.92,39.96,139300.0,26.3177,26.3243,26.2847,26.3111,139300.0
2010-03-02 09:55:00,39.96,40.06,39.96,40.02,90800.0,26.3111,26.3769,26.3111,26.3506,90800.0
2010-03-02 10:00:00,40.02,40.08,40.02,40.03,141800.0,26.3506,26.3901,26.3506,26.3572,141800.0
2010-03-02 10:05:00,40.03,40.06,40.02,40.02,243100.0,26.3572,26.3769,26.3506,26.3506,243100.0
2010-03-02 10:10:00,40.02,40.03,39.91,39.91,109500.0,26.3506,26.3572,26.2782,26.2782,109500.0
2010-03-02 10:15:00,39.91,39.95,39.87,39.92,140100.0,26.2782,26.3045,26.2518,26.2847,140100.0
2010-03-02 10:20:00,39.92,39.98,39.92,39.97,69700.0,26.2847,26.3243,26.2847,26.3177,69700.0
2010-03-02 10:25:00,39.96,39.98,39.95,39.97,110400.0,26.3111,26.3243,26.3045,26.3177,110400.0
2010-03-02 10:30:00,39.97,40.01,39.96,39.98,113100.0,26.3177,26.344,26.3111,26.3243,113100.0
2010-03-02 10:35:00,39.98,40.05,39.98,40.05,151500.0,26.3243,26.3703,26.3243,26.3703,151500.0
2010-03-02 10:40:00,40.05,40.07,40.04,40.05,76000.0,26.3703,26.3835,26.3638,26.3703,76000.0
2010-03-02 10:45:00,40.06,40.08,40.04,40.08,93100.0,26.3769,26.3901,26.3638,26.3901,93100.0
2010-03-02 10:50:00,40.08,40.09,40.07,40.09,62600.0,26.3901,26.3967,26.3835,26.3967,62600.0
2010-03-02 10:55:00,40.09,40.12,40.07,40.07,76200.0,26.3967,26.4164,26.3835,26.3835,76200.0
2010-03-02 11:00:00,40.07,40.09,40.06,40.08,40300.0,26.3835,26.3967,26.3769,26.3901,40300.0
2010-03-02 11:05:00,40.08,40.1,40.05,40.1,102800.0,26.3901,26.4033,26.3703,26.4033,102800.0
2010-03-02 11:10:00,40.09,40.14,40.08,40.13,77400.0,26.3967,26.4296,26.3901,26.423,77400.0
2010-03-02 11:15:00,40.13,40.15,40.11,40.12,46200.0,26.423,26.4362,26.4098,26.4164,46200.0
2010-03-02 11:20:00,40.12,40.13,40.09,40.13,43300.0,26.4164,26.423,26.3967,26.423,43300.0
2010-03-02 11:25:00,40.13,40.17,40.13,40.15,83400.0,26.423,26.4494,26.423,26.4362,83400.0
2010-03-02 11:30:00,40.16,40.16,40.11,40.14,160200.0,26.4428,26.4428,26.4098,26.4296,160200.0
2010-03-02 11:35:00,40.14,40.18,40.14,40.18,59400.0,26.4296,26.4559,26.4296,26.4559,59400.0
2010-03-02 11:40:00,40.18,40.19,40.14,40.17,96300.0,26.4559,26.4625,26.4296,26.4494,96300.0
2010-03-02 11:45:00,40.17,40.17,40.13,40.14,74500.0,26.4494,26.4494,26.423,26.4296,74500.0
2010-03-02 11:50:00,40.14,40.15,40.13,40.13,58700.0,26.4296,26.4362,26.423,26.423,58700.0
2010-03-02 11:55:00,40.13,40.14,40.12,40.12,49300.0,26.423,26.4296,26.4164,26.4164,49300.0
2010-03-02 12:00:00,40.13,40.14,40.11,40.14,48700.0,26.423,26.4296,26.4098,26.4296,48700.0
2010-03-02 12:05:00,40.14,40.15,40.11,40.14,47100.0,26.4296,26.4362,26.4098,26.4296,47100.0
2010-03-02 12:10:00,40.14,40.14,40.1,40.1,37400.0,26.4296,26.4296,26.4033,26.4033,37400.0
2010-03-02 12:15:00,40.1,40.1,40.07,40.09,41100.0,26.4033,26.4033,26.3835,26.3967,41100.0
2010-03-02 12:20:00,40.09,40.11,40.08,40.1,51800.0,26.3967,26.4098,26.3901,26.4033,51800.0
2010-03-02 12:25:00,40.1,40.12,40.09,40.12,49800.0,26.4033,26.4164,26.3967,26.4164,49800.0
2010-03-02 12:30:00,40.12,40.12,40.08,40.09,71600.0,26.4164,26.4164,26.3901,26.3967,71600.0
2010-03-02 12:35:00,40.09,40.1,40.07,40.1,32000.0,26.3967,26.4033,26.3835,26.4033,32000.0
2010-03-02 12:40:00,40.1,40.1,40.06,40.1,52700.0,26.4033,26.4033,26.3769,26.4033,52700.0
2010-03-02 12:45:00,40.1,40.13,40.09,40.1,81400.0,26.4033,26.423,26.3967,26.4033,81400.0
2010-03-02 12:50:00,40.1,40.13,40.09,40.09,65200.0,26.4033,26.423,26.3967,26.3967,65200.0
2010-03-02 12:55:00,40.1,40.14,40.09,40.13,80000.0,26.4033,26.4296,26.3967,26.423,80000.0
2010-03-02 13:00:00,40.13,40.16,40.13,40.15,88800.0,26.423,26.4428,26.423,26.4362,88800.0
2010-03-02 13:05:00,40.15,40.17,40.14,40.15,68700.0,26.4362,26.4494,26.4296,26.4362,68700.0
2010-03-02 13:10:00,40.16,40.17,40.15,40.17,27500.0,26.4428,26.4494,26.4362,26.4494,27500.0
2010-03-02 13:15:00,40.17,40.19,40.16,40.19,29500.0,26.4494,26.4625,26.4428,26.4625,29500.0
2010-03-02 13:20:00,40.19,40.2,40.17,40.19,49900.0,26.4625,26.4691,26.4494,26.4625,49900.0
2010-03-02 13:25:00,40.19,40.21,40.19,40.19,41400.0,26.4625,26.4757,26.4625,26.4625,41400.0
2010-03-02 13:30:00,40.19,40.2,40.18,40.19,19200.0,26.4625,26.4691,26.4559,26.4625,19200.0
2010-03-02 13:35:00,40.19,40.19,40.18,40.19,28700.0,26.4625,26.4625,26.4559,26.4625,28700.0
2010-03-02 13:40:00,40.19,40.22,40.18,40.22,49400.0,26.4625,26.4823,26.4559,26.4823,49400.0
2010-03-02 13:45:00,40.22,40.23,40.21,40.22,80400.0,26.4823,26.4889,26.4757,26.4823,80400.0
2010-03-02 13:50:00,40.22,40.25,40.21,40.25,37100.0,26.4823,26.502,26.4757,26.502,37100.0
2010-03-02 13:55:00,40.25,40.29,40.24,40.27,105600.0,26.502,26.5284,26.4954,26.5152,105600.0
2010-03-02 14:00:00,40.27,40.29,40.25,40.25,62500.0,26.5152,26.5284,26.502,26.502,62500.0
2010-03-02 14:05:00,40.25,40.25,40.23,40.24,41200.0,26.502,26.502,26.4889,26.4954,41200.0
2010-03-02 14:10:00,40.24,40.25,40.21,40.21,40500.0,26.4954,26.502,26.4757,26.4757,40500.0
2010-03-02 14:15:00,40.21,40.21,40.17,40.19,239400.0,26.4757,26.4757,26.4494,26.4625,239400.0
2010-03-02 14:20:00,40.19,40.2,40.18,40.2,27600.0,26.4625,26.4691,26.4559,26.4691,27600.0
2010-03-02 14:25:00,40.2,40.2,40.13,40.14,148000.0,26.4691,26.4691,26.423,26.4296,148000.0
2010-03-02 14:30:00,40.15,40.15,40.11,40.15,54500.0,26.4362,26.4362,26.4098,26.4362,54500.0
2010-03-02 14:35:00,40.15,40.16,40.1,40.15,159400.0,26.4362,26.4428,26.4033,26.4362,159400.0
2010-03-02 14:40:00,40.15,40.15,40.09,40.11,76000.0,26.4362,26.4362,26.3967,26.4098,76000.0
2010-03-02 14:45:00,40.11,40.11,40.09,40.1,46400.0,26.4098,26.4098,26.3967,26.4033,46400.0
2010-03-02 14:50:00,40.09,40.1,40.01,40.02,216500.0,26.3967,26.4033,26.344,26.3506,216500.0
2010-03-02 14:55:00,40.03,40.03,39.99,40.02,136900.0,26.3572,26.3572,26.3308,26.3506,136900.0
2010-03-02 15:00:00,40.01,40.06,40.01,40.05,89500.0,26.344,26.3769,26.344,26.3703,89500.0
2010-03-02 15:05:00,40.05,40.09,40.03,40.09,71000.0,26.3703,26.3967,26.3572,26.3967,71000.0
2010-03-02 15:10:00,40.09,40.09,40.06,40.09,46600.0,26.3967,26.3967,26.3769,26.3967,46600.0
2010-03-02 15:15:00,40.09,40.1,40.06,40.06,51600.0,26.3967,26.4033,26.3769,26.3769,51600.0
2010-03-02 15:20:00,40.06,40.07,40.05,40.05,49800.0,26.3769,26.3835,26.3703,26.3703,49800.0
2010-03-02 15:25:00,40.06,40.06,40.02,40.02,109700.0,26.3769,26.3769,26.3506,26.3506,109700.0
2010-03-02 15:30:00,40.02,40.05,39.99,40.05,97700.0,26.3506,26.3703,26.3308,26.3703,97700.0
2010-03-02 15:35:00,40.05,40.06,40.02,40.02,60900.0,26.3703,26.3769,26.3506,26.3506,60900.0
2010-03-02 15:40:00,40.02,40.04,39.96,39.97,81000.0,26.3506,26.3638,26.3111,26.3177,81000.0
2010-03-02 15:45:00,39.98,40.04,39.97,40.03,91500.0,26.3243,26.3638,26.3177,26.3572,91500.0
2010-03-02 15:50:00,40.03,40.04,40.01,40.03,139100.0,26.3572,26.3638,26.344,26.3572,139100.0
2010-03-02 15:55:00,40.03,40.08,40.01,40.06,383900.0,26.3572,26.3901,26.344,26.3769,383900.0
2010-03-03 09:30:00,40.29,40.3,40.24,40.28,166600.0,26.5284,26.535,26.4954,26.5218,166600.0
2010-03-03 09:35:00,40.28,40.3,40.23,40.28,265700.0,26.5218,26.535,26.4889,26.5218,265700.0
2010-03-03 09:40:00,40.27,40.29,40.25,40.28,184100.0,26.5152,26.5284,26.502,26.5218,184100.0
2010-03-03 09:45:00,40.27,40.36,40.26,40.36,326700.0,26.5152,26.5745,26.5086,26.5745,326700.0
2010-03-03 09:50:00,40.35,40.41,40.35,40.39,218600.0,26.5679,26.6074,26.5679,26.5942,218600.0
2010-03-03 09:55:00,40.4,40.41,40.38,40.41,73600.0,26.6008,26.6074,26.5876,26.6074,73600.0
2010-03-03 10:00:00,40.42,40.49,40.4,40.4,198500.0,26.614,26.6601,26.6008,26.6008,198500.0
2010-03-03 10:05:00,40.4,40.43,40.38,40.41,146500.0,26.6008,26.6205,26.5876,26.6074,146500.0
2010-03-03 10:10:00,40.4,40.41,40.37,40.38,237400.0,26.6008,26.6074,26.581,26.5876,237400.0
2010-03-03 10:15:00,40.39,40.44,40.38,40.43,212800.0,26.5942,26.6271,26.5876,26.6205,212800.0
2010-03-03 10:20:00,40.43,40.47,40.42,40.45,137200.0,26.6205,26.6469,26.614,26.6337,137200.0
2010-03-03 10:25:00,40.45,40.46,40.43,40.43,117100.0,26.6337,26.6403,26.6205,26.6205,117100.0
2010-03-03 10:30:00,40.43,40.46,40.4,40.46,260400.0,26.6205,26.6403,26.6008,26.6403,260400.0
2010-03-03 10:35:00,40.46,40.5,40.44,40.48,206900.0,26.6403,26.6666,26.6271,26.6535,206900.0
2010-03-03 10:40:00,40.48,40.49,40.44,40.45,189100.0,26.6535,26.6601,26.6271,26.6337,189100.0
2010-03-03 10:45:00,40.46,40.48,40.45,40.47,105300.0,26.6403,26.6535,26.6337,26.6469,105300.0
2010-03-03 10:50:00,40.46,40.49,40.46,40.49,176600.0,26.6403,26.6601,26.6403,26.6601,176600.0
2010-03-03 10:55:00,40.49,40.56,40.49,40.55,173200.0,26.6601,26.7061,26.6601,26.6996,173200.0
2010-03-03 11:00:00,40.55,40.57,40.53,40.55,160200.0,26.6996,26.7127,26.6864,26.6996,160200.0
2010-03-03 11:05:00,40.55,40.6,40.54,40.57,184300.0,26.6996,26.7325,26.693,26.7127,184300.0
2010-03-03 11:10:00,40.57,40.57,40.53,40.55,160100.0,26.7127,26.7127,26.6864,26.6996,160100.0
2010-03-03 11:15:00,40.55,40.58,40.55,40.56,152200.0,26.6996,26.7193,26.6996,26.7061,152200.0
2010-03-03 11:20:00,40.56,40.58,40.52,40.56,155500.0,26.7061,26.7193,26.6798,26.7061,155500.0
2010-03-03 11:25:00,40.56,40.6,40.55,40.59,156700.0,26.7061,26.7325,26.6996,26.7259,156700.0
2010-03-03 11:30:00,40.59,40.6,40.57,40.57,72300.0,26.7259,26.7325,26.7127,26.7127,72300.0
2010-03-03 11:35:00,40.58,40.58,40.52,40.54,141000.0,26.7193,26.7193,26.6798,26.693,141000.0
2010-03-03 11:40:00,40.54,40.55,40.52,40.54,118600.0,26.693,26.6996,26.6798,26.693,118600.0
2010-03-03 11:45:00,40.54,40.56,40.53,40.55,60400.0,26.693,26.7061,26.6864,26.6996,60400.0
2010-03-03 11:50:00,40.55,40.56,40.54,40.55,113300.0,26.6996,26.7061,26.693,26.6996,113300.0
2010-03-03 11:55:00,40.55,40.56,40.54,40.55,74800.0,26.6996,26.7061,26.693,26.6996,74800.0
2010-03-03 12:00:00,40.56,40.56,40.51,40.52,59800.0,26.7061,26.7061,26.6732,26.6798,59800.0
2010-03-03 12:05:00,40.52,40.53,40.47,40.48,88400.0,26.6798,26.6864,26.6469,26.6535,88400.0
2010-03-03 12:10:00,40.48,40.5,40.47,40.49,120100.0,26.6535,26.6666,26.6469,26.6601,120100.0
2010-03-03 12:15:00,40.48,40.51,40.47,40.5,125100.0,26.6535,26.6732,26.6469,26.6666,125100.0
2010-03-03 12:20:00,40.5,40.52,40.49,40.52,28300.0,26.6666,26.6798,26.6601,26.6798,28300.0
2010-03-03 12:25:00,40.52,40.52,40.5,40.51,83500.0,26.6798,26.6798,26.6666,26.6732,83500.0
2010-03-03 12:30:00,40.51,40.52,40.5,40.5,75800.0,26.6732,26.6798,26.6666,26.6666,75800.0
2010-03-03 12:35:00,40.5,40.51,40.46,40.48,129200.0,26.6666,26.6732,26.6403,26.6535,129200.0
2010-03-03 12:40:00,40.48,40.49,40.45,40.46,106800.0,26.6535,26.6601,26.6337,26.6403,106800.0
2010-03-03 12:45:00,40.44,40.45,40.42,40.44,136400.0,26.6271,26.6337,26.614,26.6271,136400.0
2010-03-03 12:50:00,40.43,40.44,40.39,40.39,90500.0,26.6205,26.6271,26.5942,26.5942,90500.0
2010-03-03 12:55:00,40.4,40.42,40.39,40.41,52000.0,26.6008,26.614,26.5942,26.6074,52000.0
2010-03-03 13:00:00,40.41,40.44,40.4,40.42,68700.0,26.6074,26.6271,26.6008,26.614,68700.0
2010-03-03 13:05:00,40.43,40.44,40.41,40.42,108000.0,26.6205,26.6271,26.6074,26.614,108000.0
2010-03-03 13:10:00,40.42,40.44,40.41,40.44,43800.0,26.614,26.6271,26.6074,26.6271,43800.0
2010-03-03 13:15:00,40.44,40.47,40.42,40.47,98400.0,26.6271,26.6469,26.614,26.6469,98400.0
2010-03-03 13:20:00,40.47,40.47,40.44,40.44,89100.0,26.6469,26.6469,26.6271,26.6271,89100.0
2010-03-03 13:25:00,40.44,40.46,40.39,40.39,67000.0,26.6271,26.6403,26.5942,26.5942,67000.0
2010-03-03 13:30:00,40.39,40.41,40.37,40.38,126900.0,26.5942,26.6074,26.581,26.5876,126900.0
2010-03-03 13:35:00,40.37,40.39,40.36,40.39,38900.0,26.581,26.5942,26.5745,26.5942,38900.0
2010-03-03 13:40:00,40.38,40.42,40.38,40.38,93200.0,26.5876,26.614,26.5876,26.5876,93200.0
2010-03-03 13:45:00,40.39,40.41,40.38,40.39,94200.0,26.5942,26.6074,26.5876,26.5942,94200.0
2010-03-03 13:50:00,40.39,40.42,40.38,40.4,16300.0,26.5942,26.614,26.5876,26.6008,16300.0
2010-03-03 13:55:00,40.4,40.43,40.4,40.42,122800.0,26.6008,26.6205,26.6008,26.614,122800.0
2010-03-03 14:00:00,40.42,40.44,40.42,40.42,89000.0,26.614,26.6271,26.614,26.614,89000.0
2010-03-03 14:05:00,40.42,40.42,40.39,40.4,138000.0,26.614,26.614,26.5942,26.6008,138000.0
2010-03-03 14:10:00,40.4,40.42,40.39,40.39,143600.0,26.6008,26.614,26.5942,26.5942,143600.0
2010-03-03 14:15:00,40.39,40.4,40.33,40.34,60000.0,26.5942,26.6008,26.5547,26.5613,60000.0
2010-03-03 14:20:00,40.34,40.34,40.25,40.28,162900.0,26.5613,26.5613,26.502,26.5218,162900.0
2010-03-03 14:25:00,40.28,40.28,40.2,40.22,172000.0,26.5218,26.5218,26.4691,26.4823,172000.0
2010-03-03 14:30:00,40.22,40.25,40.21,40.23,114700.0,26.4823,26.502,26.4757,26.4889,114700.0
2010-03-03 14:35:00,40.23,40.26,40.2,40.2,93900.0,26.4889,26.5086,26.4691,26.4691,93900.0
2010-03-03 14:40:00,40.2,40.21,40.14,40.14,231300.0,26.4691,26.4757,26.4296,26.4296,231300.0
2010-03-03 14:45:00,40.14,40.14,40.04,40.08,189400.0,26.4296,26.4296,26.3638,26.3901,189400.0
2010-03-03 14:50:00,40.08,40.15,40.07,40.14,131600.0,26.3901,26.4362,26.3835,26.4296,131600.0
2010-03-03 14:55:00,40.15,40.18,40.12,40.13,270900.0,26.4362,26.4559,26.4164,26.423,270900.0
2010-03-03 15:00:00,40.13,40.17,40.11,40.16,139900.0,26.423,26.4494,26.4098,26.4428,139900.0
2010-03-03 15:05:00,40.17,40.21,40.15,40.19,257900.0,26.4494,26.4757,26.4362,26.4625,257900.0
2010-03-03 15:10:00,40.19,40.22,40.18,40.21,194400.0,26.4625,26.4823,26.4559,26.4757,194400.0
2010-03-03 15:15:00,40.21,40.24,40.2,40.22,75200.0,26.4757,26.4954,26.4691,26.4823,75200.0
2010-03-03 15:20:00,40.23,40.23,40.19,40.22,485200.0,26.4889,26.4889,26.4625,26.4823,485200.0
2010-03-03 15:25:00,40.21,40.21,40.18,40.21,126800.0,26.4757,26.4757,26.4559,26.4757,126800.0
2010-03-03 15:30:00,40.21,40.26,40.18,40.25,193500.0,26.4757,26.5086,26.4559,26.502,193500.0
2010-03-03 15:35:00,40.25,40.28,40.24,40.26,157500.0,26.502,26.5218,26.4954,26.5086,157500.0
2010-03-03 15:40:00,40.27,40.27,40.24,40.26,182700.0,26.5152,26.5152,26.4954,26.5086,182700.0
2010-03-03 15:45:00,40.26,40.29,40.25,40.27,223800.0,26.5086,26.5284,26.502,26.5152,223800.0
2010-03-03 15:50:00,40.27,40.28,40.19,40.19,349900.0,26.5152,26.5218,26.4625,26.4625,349900.0
2010-03-03 15:55:00,40.2,40.22,40.15,40.16,961400.0,26.4691,26.4823,26.4362,26.4428,961400.0
2010-03-04 09:30:00,40.21,40.23,40.16,40.19,85700.0,26.4757,26.4889,26.4428,26.4625,85700.0
2010-03-04 09:35:00,40.19,40.24,40.13,40.14,98400.0,26.4625,26.4954,26.423,26.4296,98400.0
2010-03-04 09:40:00,40.14,40.21,40.14,40.19,158600.0,26.4296,26.4757,26.4296,26.4625,158600.0
2010-03-04 09:45:00,40.19,40.23,40.13,40.18,135800.0,26.4625,26.4889,26.423,26.4559,135800.0
2010-03-04 09:50:00,40.18,40.23,40.17,40.21,78500.0,26.4559,26.4889,26.4494,26.4757,78500.0
2010-03-04 09:55:00,40.21,40.24,40.19,40.19,49200.0,26.4757,26.4954,26.4625,26.4625,49200.0
2010-03-04 10:00:00,40.18,40.22,40.12,40.15,93200.0,26.4559,26.4823,26.4164,26.4362,93200.0
2010-03-04 10:05:00,40.14,40.14,40.02,40.03,85500.0,26.4296,26.4296,26.3506,26.3572,85500.0
2010-03-04 10:10:00,40.03,40.08,40.03,40.05,174700.0,26.3572,26.3901,26.3572,26.3703,174700.0
2010-03-04 10:15:00,40.04,40.04,39.93,39.93,132200.0,26.3638,26.3638,26.2913,26.2913,132200.0
2010-03-04 10:20:00,39.94,39.95,39.9,39.94,68000.0,26.2979,26.3045,26.2716,26.2979,68000.0
2010-03-04 10:25:00,39.93,39.98,39.9,39.97,122300.0,26.2913,26.3243,26.2716,26.3177,122300.0
2010-03-04 10:30:00,39.96,39.97,39.79,39.8,217200.0,26.3111,26.3177,26.1991,26.2057,217200.0
2010-03-04 10:35:00,39.81,39.84,39.78,39.81,214600.0,26.2123,26.2321,26.1926,26.2123,214600.0
2010-03-04 10:40:00,39.81,39.83,39.75,39.83,179800.0,26.2123,26.2255,26.1728,26.2255,179800.0
2010-03-04 10:45:00,39.84,39.91,39.82,39.91,678600.0,26.2321,26.2782,26.2189,26.2782,678600.0
2010-03-04 10:50:00,39.91,39.91,39.84,39.85,360000.0,26.2782,26.2782,26.2321,26.2387,360000.0
2010-03-04 10:55:00,39.85,39.9,39.85,39.87,429400.0,26.2387,26.2716,26.2387,26.2518,429400.0
2010-03-04 11:00:00,39.87,39.95,39.85,39.93,885400.0,26.2518,26.3045,26.2387,26.2913,885400.0
2010-03-04 11:05:00,39.93,39.97,39.92,39.96,214800.0,26.2913,26.3177,26.2847,26.3111,214800.0
2010-03-04 11:10:00,39.96,40.0,39.94,39.95,439300.0,26.3111,26.3374,26.2979,26.3045,439300.0
2010-03-04 11:15:00,39.96,39.98,39.95,39.95,340500.0,26.3111,26.3243,26.3045,26.3045,340500.0
2010-03-04 11:20:00,39.94,39.95,39.91,39.93,391100.0,26.2979,26.3045,26.2782,26.2913,391100.0
2010-03-04 11:25:00,39.94,39.97,39.9,39.91,523100.0,26.2979,26.3177,26.2716,26.2782,523100.0
2010-03-04 11:30:00,39.92,39.94,39.85,39.87,443900.0,26.2847,26.2979,26.2387,26.2518,443900.0
2010-03-04 11:35:00,39.86,39.87,39.83,39.83,479700.0,26.2452,26.2518,26.2255,26.2255,479700.0
2010-03-04 11:40:00,39.85,39.87,39.82,39.83,281500.0,26.2387,26.2518,26.2189,26.2255,281500.0
2010-03-04 11:45:00,39.83,39.87,39.81,39.84,314000.0,26.2255,26.2518,26.2123,26.2321,314000.0
2010-03-04 11:50:00,39.84,39.88,39.83,39.88,278100.0,26.2321,26.2584,26.2255,26.2584,278100.0
2010-03-04 11:55:00,39.87,39.9,39.85,39.86,291900.0,26.2518,26.2716,26.2387,26.2452,291900.0
2010-03-04 12:00:00,39.87,39.88,39.83,39.83,389600.0,26.2518,26.2584,26.2255,26.2255,389600.0
2010-03-04 12:05:00,39.84,39.86,39.82,39.82,242400.0,26.2321,26.2452,26.2189,26.2189,242400.0
2010-03-04 12:10:00,39.82,39.85,39.81,39.83,284200.0,26.2189,26.2387,26.2123,26.2255,284200.0
2010-03-04 12:15:00,39.83,39.86,39.83,39.85,252600.0,26.2255,26.2452,26.2255,26.2387,252600.0
2010-03-04 12:20:00,39.85,39.89,39.85,39.88,337600.0,26.2387,26.265,26.2387,26.2584,337600.0
2010-03-04 12:25:00,39.88,39.88,39.85,39.88,225800.0,26.2584,26.2584,26.2387,26.2584,225800.0
2010-03-04 12:30:00,39.88,39.9,39.86,39.86,302200.0,26.2584,26.2716,26.2452,26.2452,302200.0
2010-03-04 12:35:00,39.86,39.87,39.81,39.82,264200.0,26.2452,26.2518,26.2123,26.2189,264200.0
2010-03-04 12:40:00,39.82,39.85,39.81,39.84,306900.0,26.2189,26.2387,26.2123,26.2321,306900.0
2010-03-04 12:45:00,39.84,39.85,39.81,39.85,814400.0,26.2321,26.2387,26.2123,26.2387,814400.0
2010-03-04 12:50:00,39.85,39.86,39.83,39.84,501700.0,26.2387,26.2452,26.2255,26.2321,501700.0
2010-03-04 12:55:00,39.84,39.89,39.83,39.86,187600.0,26.2321,26.265,26.2255,26.2452,187600.0
2010-03-04 13:00:00,39.86,39.88,39.85,39.86,154400.0,26.2452,26.2584,26.2387,26.2452,154400.0
2010-03-04 13:05:00,39.85,39.9,39.85,39.89,282100.0,26.2387,26.2716,26.2387,26.265,282100.0
2010-03-04 13:10:00,39.89,39.91,39.88,39.89,260900.0,26.265,26.2782,26.2584,26.265,260900.0
2010-03-04 13:15:00,39.9,39.96,39.89,39.93,337400.0,26.2716,26.3111,26.265,26.2913,337400.0
2010-03-04 13:20:00,39.93,39.94,39.89,39.9,393500.0,26.2913,26.2979,26.265,26.2716,393500.0
2010-03-04 13:25:00,39.89,39.91,39.87,39.89,318400.0,26.265,26.2782,26.2518,26.265,318400.0
2010-03-04 13:30:00,39.89,39.9,39.84,39.85,329000.0,26.265,26.2716,26.2321,26.2387,329000.0
2010-03-04 13:35:00,39.84,39.84,39.82,39.83,358400.0,26.2321,26.2321,26.2189,26.2255,358400.0
2010-03-04 13:40:00,39.83,39.84,39.8,39.81,348800.0,26.2255,26.2321,26.2057,26.2123,348800.0
2010-03-04 13:45:00,39.82,39.83,39.77,39.79,315300.0,26.2189,26.2255,26.186,26.1991,315300.0
2010-03-04 13:50:00,39.79,39.83,39.78,39.8,325100.0,26.1991,26.2255,26.1926,26.2057,325100.0
2010-03-04 13:55:00,39.8,39.85,39.8,39.84,300000.0,26.2057,26.2387,26.2057,26.2321,300000.0
2010-03-04 14:00:00,39.84,39.85,39.81,39.82,436200.0,26.2321,26.2387,26.2123,26.2189,436200.0
2010-03-04 14:05:00,39.83,39.87,39.82,39.86,274500.0,26.2255,26.2518,26.2189,26.2452,274500.0
2010-03-04 14:10:00,39.86,39.88,39.85,39.86,363600.0,26.2452,26.2584,26.2387,26.2452,363600.0
2010-03-04 14:15:00,39.86,39.89,39.85,39.88,439700.0,26.2452,26.265,26.2387,26.2584,439700.0
2010-03-04 14:20:00,39.86,39.9,39.86,39.87,201000.0,26.2452,26.2716,26.2452,26.2518,201000.0
2010-03-04 14:25:00,39.87,39.91,39.87,39.89,278800.0,26.2518,26.2782,26.2518,26.265,278800.0
2010-03-04 14:30:00,39.9,39.93,39.87,39.93,181400.0,26.2716,26.2913,26.2518,26.2913,181400.0
2010-03-04 14:35:00,39.92,39.92,39.89,39.91,260600.0,26.2847,26.2847,26.265,26.2782,260600.0
2010-03-04 14:40:00,39.9,39.93,39.9,39.91,314300.0,26.2716,26.2913,26.2716,26.2782,314300.0
2010-03-04 14:45:00,39.91,39.94,39.91,39.92,317200.0,26.2782,26.2979,26.2782,26.2847,317200.0
2010-03-04 14:50:00,39.92,39.93,39.9,39.92,284300.0,26.2847,26.2913,26.2716,26.2847,284300.0
2010-03-04 14:55:00,39.92,39.92,39.9,39.9,216000.0,26.2847,26.2847,26.2716,26.2716,216000.0
2010-03-04 15:00:00,39.9,39.91,39.86,39.87,259100.0,26.2716,26.2782,26.2452,26.2518,259100.0
2010-03-04 15:05:00,39.88,39.89,39.84,39.84,275000.0,26.2584,26.265,26.2321,26.2321,275000.0
2010-03-04 15:10:00,39.85,39.87,39.83,39.83,274700.0,26.2387,26.2518,26.2255,26.2255,274700.0
2010-03-04 15:15:00,39.83,39.88,39.82,39.87,241200.0,26.2255,26.2584,26.2189,26.2518,241200.0
2010-03-04 15:20:00,39.86,39.88,39.84,39.87,230700.0,26.2452,26.2584,26.2321,26.2518,230700.0
2010-03-04 15:25:00,39.87,39.9,39.86,39.9,325900.0,26.2518,26.2716,26.2452,26.2716,325900.0
2010-03-04 15:30:00,39.91,39.93,39.89,39.92,537300.0,26.2782,26.2913,26.265,26.2847,537300.0
2010-03-04 15:35:00,39.92,39.93,39.91,39.92,722600.0,26.2847,26.2913,26.2782,26.2847,722600.0
2010-03-04 15:40:00,39.92,39.97,39.91,39.97,1112700.0,26.2847,26.3177,26.2782,26.3177,1112700.0
2010-03-04 15:45:00,39.96,40.01,39.92,39.93,1102200.0,26.3111,26.344,26.2847,26.2913,1102200.0
2010-03-04 15:50:00,39.94,39.94,39.9,39.9,952900.0,26.2979,26.2979,26.2716,26.2716,952900.0
2010-03-04 15:55:00,39.9,39.92,39.85,39.86,1485400.0,26.2716,26.2847,26.2387,26.2452,1485400.0
2010-03-05 09:30:00,40.41,40.46,40.36,40.41,333200.0,26.6074,26.6403,26.5745,26.6074,333200.0
2010-03-05 09:35:00,40.41,40.42,40.36,40.37,144600.0,26.6074,26.614,26.5745,26.581,144600.0
2010-03-05 09:40:00,40.37,40.41,40.33,40.4,144900.0,26.581,26.6074,26.5547,26.6008,144900.0
2010-03-05 09:45:00,40.39,40.52,40.37,40.52,143000.0,26.5942,26.6798,26.581,26.6798,143000.0
2010-03-05 09:50:00,40.52,40.55,40.51,40.54,96200.0,26.6798,26.6996,26.6732,26.693,96200.0
2010-03-05 09:55:00,40.54,40.57,40.51,40.54,187400.0,26.693,26.7127,26.6732,26.693,187400.0
2010-03-05 10:00:00,40.54,40.56,40.49,40.52,276100.0,26.693,26.7061,26.6601,26.6798,276100.0
2010-03-05 10:05:00,40.52,40.57,40.49,40.57,171800.0,26.6798,26.7127,26.6601,26.7127,171800.0
2010-03-05 10:10:00,40.58,40.64,40.58,40.63,151100.0,26.7193,26.7588,26.7193,26.7522,151100.0
2010-03-05 10:15:00,40.63,40.68,40.62,40.63,118100.0,26.7522,26.7852,26.7457,26.7522,118100.0
2010-03-05 10:20:00,40.63,40.66,40.61,40.65,229700.0,26.7522,26.772,26.7391,26.7654,229700.0
2010-03-05 10:25:00,40.65,40.72,40.63,40.7,101100.0,26.7654,26.8115,26.7522,26.7983,101100.0
2010-03-05 10:30:00,40.71,40.71,40.67,40.69,116100.0,26.8049,26.8049,26.7786,26.7917,116100.0
2010-03-05 10:35:00,40.69,40.69,40.65,40.68,44500.0,26.7917,26.7917,26.7654,26.7852,44500.0
2010-03-05 10:40:00,40.68,40.68,40.64,40.66,102600.0,26.7852,26.7852,26.7588,26.772,102600.0
2010-03-05 10:45:00,40.67,40.69,40.66,40.68,68000.0,26.7786,26.7917,26.772,26.7852,68000.0
2010-03-05 10:50:00,40.68,40.71,40.67,40.69,63300.0,26.7852,26.8049,26.7786,26.7917,63300.0
2010-03-05 10:55:00,40.7,40.71,40.69,40.71,125100.0,26.7983,26.8049,26.7917,26.8049,125100.0
2010-03-05 11:00:00,40.71,40.74,40.71,40.72,88100.0,26.8049,26.8247,26.8049,26.8115,88100.0
2010-03-05 11:05:00,40.73,40.75,40.72,40.75,76300.0,26.8181,26.8312,26.8115,26.8312,76300.0
2010-03-05 11:10:00,40.75,40.78,40.74,40.78,127600.0,26.8312,26.851,26.8247,26.851,127600.0
2010-03-05 11:15:00,40.79,40.8,40.77,40.79,99900.0,26.8576,26.8642,26.8444,26.8576,99900.0
2010-03-05 11:20:00,40.79,40.82,40.78,40.8,87400.0,26.8576,26.8773,26.851,26.8642,87400.0
2010-03-05 11:25:00,40.8,40.81,40.79,40.79,139000.0,26.8642,26.8708,26.8576,26.8576,139000.0
2010-03-05 11:30:00,40.79,40.8,40.76,40.79,167400.0,26.8576,26.8642,26.8378,26.8576,167400.0
2010-03-05 11:35:00,40.79,40.79,40.76,40.77,112400.0,26.8576,26.8576,26.8378,26.8444,112400.0
2010-03-05 11:40:00,40.76,40.77,40.72,40.74,116000.0,26.8378,26.8444,26.8115,26.8247,116000.0
2010-03-05 11:45:00,40.73,40.74,40.73,40.74,60600.0,26.8181,26.8247,26.8181,26.8247,60600.0
2010-03-05 11:50:00,40.74,40.78,40.73,40.78,82100.0,26.8247,26.851,26.8181,26.851,82100.0
2010-03-05 11:55:00,40.78,40.78,40.75,40.78,147400.0,26.851,26.851,26.8312,26.851,147400.0
2010-03-05 12:00:00,40.76,40.78,40.76,40.77,40000.0,26.8378,26.851,26.8378,26.8444,40000.0
2010-03-05 12:05:00,40.78,40.8,40.76,40.77,88900.0,26.851,26.8642,26.8378,26.8444,88900.0
2010-03-05 12:10:00,40.77,40.77,40.75,40.76,29600.0,26.8444,26.8444,26.8312,26.8378,29600.0
2010-03-05 12:15:00,40.75,40.76,40.75,40.75,58000.0,26.8312,26.8378,26.8312,26.8312,58000.0
2010-03-05 12:20:00,40.74,40.76,40.74,40.76,93700.0,26.8247,26.8378,26.8247,26.8378,93700.0
2010-03-05 12:25:00,40.76,40.77,40.75,40.76,95100.0,26.8378,26.8444,26.8312,26.8378,95100.0
2010-03-05 12:30:00,40.76,40.76,40.73,40.75,97100.0,26.8378,26.8378,26.8181,26.8312,97100.0
2010-03-05 12:35:00,40.75,40.77,40.74,40.77,58900.0,26.8312,26.8444,26.8247,26.8444,58900.0
2010-03-05 12:40:00,40.76,40.78,40.76,40.77,52100.0,26.8378,26.851,26.8378,26.8444,52100.0
2010-03-05 12:45:00,40.76,40.79,40.76,40.78,68600.0,26.8378,26.8576,26.8378,26.851,68600.0
2010-03-05 12:50:00,40.78,40.8,40.78,40.79,29000.0,26.851,26.8642,26.851,26.8576,29000.0
2010-03-05 12:55:00,40.8,40.82,40.79,40.82,47600.0,26.8642,26.8773,26.8576,26.8773,47600.0
2010-03-05 13:00:00,40.81,40.82,40.79,40.8,51900.0,26.8708,26.8773,26.8576,26.8642,51900.0
2010-03-05 13:05:00,40.8,40.8,40.77,40.78,25600.0,26.8642,26.8642,26.8444,26.851,25600.0
2010-03-05 13:10:00,40.79,40.82,40.78,40.82,47600.0,26.8576,26.8773,26.851,26.8773,47600.0
2010-03-05 13:15:00,40.82,40.83,40.8,40.8,36200.0,26.8773,26.8839,26.8642,26.8642,36200.0
2010-03-05 13:20:00,40.8,40.81,40.79,40.79,31100.0,26.8642,26.8708,26.8576,26.8576,31100.0
2010-03-05 13:25:00,40.79,40.82,40.79,40.82,56100.0,26.8576,26.8773,26.8576,26.8773,56100.0
2010-03-05 13:30:00,40.82,40.83,40.8,40.81,38400.0,26.8773,26.8839,26.8642,26.8708,38400.0
2010-03-05 13:35:00,40.8,40.8,40.74,40.74,91700.0,26.8642,26.8642,26.8247,26.8247,91700.0
2010-03-05 13:40:00,40.74,40.77,40.74,40.74,53600.0,26.8247,26.8444,26.8247,26.8247,53600.0
2010-03-05 13:45:00,40.75,40.78,40.75,40.78,38900.0,26.8312,26.851,26.8312,26.851,38900.0
2010-03-05 13:50:00,40.78,40.81,40.77,40.79,443600.0,26.851,26.8708,26.8444,26.8576,443600.0
2010-03-05 13:55:00,40.79,40.81,40.78,40.81,33900.0,26.8576,26.8708,26.851,26.8708,33900.0
2010-03-05 14:00:00,40.8,40.81,40.78,40.78,59800.0,26.8642,26.8708,26.851,26.851,59800.0
2010-03-05 14:05:00,40.78,40.81,40.78,40.8,21200.0,26.851,26.8708,26.851,26.8642,21200.0
2010-03-05 14:10:00,40.81,40.81,40.79,40.8,26300.0,26.8708,26.8708,26.8576,26.8642,26300.0
2010-03-05 14:15:00,40.8,40.8,40.77,40.77,27200.0,26.8642,26.8642,26.8444,26.8444,27200.0
2010-03-05 14:20:00,40.77,40.79,40.77,40.78,31500.0,26.8444,26.8576,26.8444,26.851,31500.0
2010-03-05 14:25:00,40.78,40.8,40.76,40.8,53600.0,26.851,26.8642,26.8378,26.8642,53600.0
2010-03-05 14:30:00,40.79,40.81,40.79,40.79,36100.0,26.8576,26.8708,26.8576,26.8576,36100.0
2010-03-05 14:35:00,40.8,40.81,40.79,40.8,43000.0,26.8642,26.8708,26.8576,26.8642,43000.0
2010-03-05 14:40:00,40.8,40.84,40.8,40.83,144000.0,26.8642,26.8905,26.8642,26.8839,144000.0
2010-03-05 14:45:00,40.83,40.88,40.82,40.88,90400.0,26.8839,26.9168,26.8773,26.9168,90400.0
2010-03-05 14:50:00,40.88,40.89,40.86,40.87,56600.0,26.9168,26.9234,26.9037,26.9103,56600.0
2010-03-05 14:55:00,40.87,40.89,40.86,40.89,26800.0,26.9103,26.9234,26.9037,26.9234,26800.0
2010-03-05 15:00:00,40.89,40.98,40.88,40.97,112100.0,26.9234,26.9827,26.9168,26.9761,112100.0
2010-03-05 15:05:00,40.98,40.98,40.95,40.96,86100.0,26.9827,26.9827,26.9629,26.9695,86100.0
2010-03-05 15:10:00,40.95,40.95,40.92,40.94,90700.0,26.9629,26.9629,26.9432,26.9564,90700.0
2010-03-05 15:15:00,40.94,40.95,40.92,40.94,95600.0,26.9564,26.9629,26.9432,26.9564,95600.0
2010-03-05 15:20:00,40.94,40.94,40.91,40.93,62500.0,26.9564,26.9564,26.9366,26.9498,62500.0
2010-03-05 15:25:00,40.92,40.94,40.89,40.9,164700.0,26.9432,26.9564,26.9234,26.93,164700.0
2010-03-05 15:30:00,40.9,40.96,40.89,40.95,342200.0,26.93,26.9695,26.9234,26.9629,342200.0
2010-03-05 15:35:00,40.95,40.97,40.94,40.96,216300.0,26.9629,26.9761,26.9564,26.9695,216300.0
2010-03-05 15:40:00,40.96,40.98,40.95,40.97,174900.0,26.9695,26.9827,26.9629,26.9761,174900.0
2010-03-05 15:45:00,40.97,40.99,40.96,40.99,176100.0,26.9761,26.9893,26.9695,26.9893,176100.0
2010-03-05 15:50:00,40.99,41.0,40.97,40.99,722800.0,26.9893,26.9959,26.9761,26.9893,722800.0
2010-03-05 15:55:00,40.99,41.04,40.96,41.03,1796100.0,26.9893,27.0222,26.9695,27.0156,1796100.0
2010-03-08 09:30:00,41.15,41.2,41.13,41.2,503700.0,27.0946,27.1275,27.0815,27.1275,503700.0
2010-03-08 09:35:00,41.21,41.22,41.16,41.17,215400.0,27.1341,27.1407,27.1012,27.1078,215400.0
2010-03-08 09:40:00,41.18,41.24,41.18,41.23,235600.0,27.1144,27.1539,27.1144,27.1473,235600.0
2010-03-08 09:45:00,41.23,41.23,41.14,41.14,199700.0,27.1473,27.1473,27.088,27.088,199700.0
2010-03-08 09:50:00,41.14,41.17,41.11,41.15,93800.0,27.088,27.1078,27.0683,27.0946,93800.0
2010-03-08 09:55:00,41.16,41.17,41.08,41.08,124100.0,27.1012,27.1078,27.0485,27.0485,124100.0
2010-03-08 10:00:00,41.09,41.12,41.08,41.12,247700.0,27.0551,27.0749,27.0485,27.0749,247700.0
2010-03-08 10:05:00,41.12,41.13,41.09,41.12,117800.0,27.0749,27.0815,27.0551,27.0749,117800.0
2010-03-08 10:10:00,41.12,41.18,41.1,41.17,259000.0,27.0749,27.1144,27.0617,27.1078,259000.0
2010-03-08 10:15:00,41.16,41.16,41.14,41.16,111900.0,27.1012,27.1012,27.088,27.1012,111900.0
2010-03-08 10:20:00,41.17,41.19,41.16,41.18,91800.0,27.1078,27.121,27.1012,27.1144,91800.0
2010-03-08 10:25:00,41.18,41.19,41.14,41.15,121400.0,27.1144,27.121,27.088,27.0946,121400.0
2010-03-08 10:30:00,41.15,41.16,41.05,41.07,326400.0,27.0946,27.1012,27.0288,27.0419,326400.0
2010-03-08 10:35:00,41.07,41.11,41.07,41.1,124500.0,27.0419,27.0683,27.0419,27.0617,124500.0
2010-03-08 10:40:00,41.1,41.12,41.07,41.11,149900.0,27.0617,27.0749,27.0419,27.0683,149900.0
2010-03-08 10:45:00,41.11,41.15,41.11,41.13,144000.0,27.0683,27.0946,27.0683,27.0815,144000.0
2010-03-08 10:50:00,41.13,41.15,41.12,41.14,126700.0,27.0815,27.0946,27.0749,27.088,126700.0
2010-03-08 10:55:00,41.14,41.15,41.13,41.13,136200.0,27.088,27.0946,27.0815,27.0815,136200.0
2010-03-08 11:00:00,41.13,41.14,41.12,41.12,105800.0,27.0815,27.088,27.0749,27.0749,105800.0
2010-03-08 11:05:00,41.12,41.14,41.12,41.13,113300.0,27.0749,27.088,27.0749,27.0815,113300.0
2010-03-08 11:10:00,41.14,41.15,41.12,41.12,130900.0,27.088,27.0946,27.0749,27.0749,130900.0
2010-03-08 11:15:00,41.13,41.13,41.05,41.05,113200.0,27.0815,27.0815,27.0288,27.0288,113200.0
2010-03-08 11:20:00,41.06,41.06,40.99,41.03,135100.0,27.0354,27.0354,26.9893,27.0156,135100.0
2010-03-08 11:25:00,41.02,41.03,40.99,41.02,397400.0,27.009,27.0156,26.9893,27.009,397400.0
2010-03-08 11:30:00,41.02,41.03,40.99,41.03,101500.0,27.009,27.0156,26.9893,27.0156,101500.0
2010-03-08 11:35:00,41.03,41.08,41.03,41.08,73200.0,27.0156,27.0485,27.0156,27.0485,73200.0
2010-03-08 11:40:00,41.08,41.1,41.07,41.1,40700.0,27.0485,27.0617,27.0419,27.0617,40700.0
2010-03-08 11:45:00,41.1,41.1,41.08,41.08,100000.0,27.0617,27.0617,27.0485,27.0485,100000.0
2010-03-08 11:50:00,41.08,41.09,41.06,41.07,71400.0,27.0485,27.0551,27.0354,27.0419,71400.0
2010-03-08 11:55:00,41.07,41.09,41.06,41.07,89100.0,27.0419,27.0551,27.0354,27.0419,89100.0
2010-03-08 12:00:00,41.07,41.07,41.04,41.07,66500.0,27.0419,27.0419,27.0222,27.0419,66500.0
2010-03-08 12:05:00,41.07,41.1,41.06,41.1,97400.0,27.0419,27.0617,27.0354,27.0617,97400.0
2010-03-08 12:10:00,41.1,41.12,41.09,41.09,132000.0,27.0617,27.0749,27.0551,27.0551,132000.0
2010-03-08 12:15:00,41.1,41.12,41.09,41.12,37600.0,27.0617,27.0749,27.0551,27.0749,37600.0
2010-03-08 12:20:00,41.12,41.13,41.1,41.11,63800.0,27.0749,27.0815,27.0617,27.0683,63800.0
2010-03-08 12:25:00,41.11,41.12,41.1,41.12,116200.0,27.0683,27.0749,27.0617,27.0749,116200.0
2010-03-08 12:30:00,41.12,41.13,41.11,41.13,93500.0,27.0749,27.0815,27.0683,27.0815,93500.0
2010-03-08 12:35:00,41.13,41.13,41.12,41.12,104700.0,27.0815,27.0815,27.0749,27.0749,104700.0
2010-03-08 12:40:00,41.12,41.12,41.09,41.1,39500.0,27.0749,27.0749,27.0551,27.0617,39500.0
2010-03-08 12:45:00,41.1,41.11,41.06,41.11,108800.0,27.0617,27.0683,27.0354,27.0683,108800.0
2010-03-08 12:50:00,41.11,41.15,41.11,41.11,92300.0,27.0683,27.0946,27.0683,27.0683,92300.0
2010-03-08 12:55:00,41.12,41.13,41.1,41.13,46000.0,27.0749,27.0815,27.0617,27.0815,46000.0
2010-03-08 13:00:00,41.14,41.2,41.13,41.18,169500.0,27.088,27.1275,27.0815,27.1144,169500.0
2010-03-08 13:05:00,41.18,41.19,41.16,41.16,103100.0,27.1144,27.121,27.1012,27.1012,103100.0
2010-03-08 13:10:00,41.16,41.17,41.15,41.17,58100.0,27.1012,27.1078,27.0946,27.1078,58100.0
2010-03-08 13:15:00,41.17,41.17,41.16,41.16,28700.0,27.1078,27.1078,27.1012,27.1012,28700.0
2010-03-08 13:20:00,41.17,41.18,41.16,41.17,148300.0,27.1078,27.1144,27.1012,27.1078,148300.0
2010-03-08 13:25:00,41.17,41.18,41.16,41.18,70600.0,27.1078,27.1144,27.1012,27.1144,70600.0
2010-03-08 13:30:00,41.18,41.18,41.17,41.18,31800.0,27.1144,27.1144,27.1078,27.1144,31800.0
2010-03-08 13:35:00,41.18,41.21,41.17,41.2,129100.0,27.1144,27.1341,27.1078,27.1275,129100.0
2010-03-08 13:40:00,41.19,41.21,41.19,41.2,53600.0,27.121,27.1341,27.121,27.1275,53600.0
2010-03-08 13:45:00,41.2,41.2,41.17,41.18,88700.0,27.1275,27.1275,27.1078,27.1144,88700.0
2010-03-08 13:50:00,41.18,41.21,41.17,41.19,76900.0,27.1144,27.1341,27.1078,27.121,76900.0
2010-03-08 13:55:00,41.19,41.21,41.18,41.2,42800.0,27.121,27.1341,27.1144,27.1275,42800.0
2010-03-08 14:00:00,41.2,41.21,41.19,41.21,50400.0,27.1275,27.1341,27.121,27.1341,50400.0
2010-03-08 14:05:00,41.21,41.21,41.19,41.2,80700.0,27.1341,27.1341,27.121,27.1275,80700.0
2010-03-08 14:10:00,41.2,41.21,41.19,41.2,76500.0,27.1275,27.1341,27.121,27.1275,76500.0
2010-03-08 14:15:00,41.2,41.2,41.15,41.16,98100.0,27.1275,27.1275,27.0946,27.1012,98100.0
2010-03-08 14:20:00,41.16,41.16,41.13,41.14,68200.0,27.1012,27.1012,27.0815,27.088,68200.0
2010-03-08 14:25:00,41.14,41.17,41.13,41.17,59300.0,27.088,27.1078,27.0815,27.1078,59300.0
2010-03-08 14:30:00,41.17,41.19,41.15,41.18,118000.0,27.1078,27.121,27.0946,27.1144,118000.0
2010-03-08 14:35:00,41.18,41.19,41.17,41.19,90500.0,27.1144,27.121,27.1078,27.121,90500.0
2010-03-08 14:40:00,41.19,41.19,41.15,41.17,108600.0,27.121,27.121,27.0946,27.1078,108600.0
2010-03-08 14:45:00,41.16,41.17,41.15,41.16,36100.0,27.1012,27.1078,27.0946,27.1012,36100.0
2010-03-08 14:50:00,41.16,41.17,41.15,41.16,77500.0,27.1012,27.1078,27.0946,27.1012,77500.0
2010-03-08 14:55:00,41.16,41.16,41.13,41.14,75800.0,27.1012,27.1012,27.0815,27.088,75800.0
2010-03-08 15:00:00,41.13,41.17,41.12,41.17,114100.0,27.0815,27.1078,27.0749,27.1078,114100.0
2010-03-08 15:05:00,41.17,41.18,41.13,41.13,141400.0,27.1078,27.1144,27.0815,27.0815,141400.0
2010-03-08 15:10:00,41.14,41.14,41.12,41.13,66400.0,27.088,27.088,27.0749,27.0815,66400.0
2010-03-08 15:15:00,41.12,41.15,41.12,41.15,104800.0,27.0749,27.0946,27.0749,27.0946,104800.0
2010-03-08 15:20:00,41.15,41.16,41.14,41.16,84400.0,27.0946,27.1012,27.088,27.1012,84400.0
2010-03-08 15:25:00,41.15,41.17,41.14,41.15,89700.0,27.0946,27.1078,27.088,27.0946,89700.0
2010-03-08 15:30:00,41.15,41.15,41.12,41.14,89900.0,27.0946,27.0946,27.0749,27.088,89900.0
2010-03-08 15:35:00,41.14,41.14,41.12,41.14,90200.0,27.088,27.088,27.0749,27.088,90200.0
2010-03-08 15:40:00,41.13,41.15,41.13,41.14,128800.0,27.0815,27.0946,27.0815,27.088,128800.0
2010-03-08 15:45:00,41.14,41.15,41.11,41.11,257500.0,27.088,27.0946,27.0683,27.0683,257500.0
2010-03-08 15:50:00,41.12,41.12,41.08,41.08,442000.0,27.0749,27.0749,27.0485,27.0485,442000.0
2010-03-08 15:55:00,41.08,41.09,41.04,41.06,796800.0,27.0485,27.0551,27.0222,27.0354,796800.0
2010-03-09 09:30:00,40.87,40.89,40.83,40.86,290700.0,26.9103,26.9234,26.8839,26.9037,290700.0
2010-03-09 09:35:00,40.86,40.9,40.86,40.89,105500.0,26.9037,26.93,26.9037,26.9234,105500.0
2010-03-09 09:40:00,40.89,40.95,40.88,40.94,182900.0,26.9234,26.9629,26.9168,26.9564,182900.0
2010-03-09 09:45:00,40.94,40.99,40.94,40.99,492800.0,26.9564,26.9893,26.9564,26.9893,492800.0
2010-03-09 09:50:00,40.99,41.02,40.97,40.99,68500.0,26.9893,27.009,26.9761,26.9893,68500.0
2010-03-09 09:55:00,40.99,41.02,40.98,41.01,108500.0,26.9893,27.009,26.9827,27.0024,108500.0
2010-03-09 10:00:00,41.01,41.04,40.96,41.04,176300.0,27.0024,27.0222,26.9695,27.0222,176300.0
2010-03-09 10:05:00,41.04,41.1,41.04,41.08,160400.0,27.0222,27.0617,27.0222,27.0485,160400.0
2010-03-09 10:10:00,41.08,41.1,41.06,41.07,184200.0,27.0485,27.0617,27.0354,27.0419,184200.0
2010-03-09 10:15:00,41.06,41.12,41.06,41.09,115900.0,27.0354,27.0749,27.0354,27.0551,115900.0
2010-03-09 10:20:00,41.09,41.12,41.08,41.08,126400.0,27.0551,27.0749,27.0485,27.0485,126400.0
2010-03-09 10:25:00,41.08,41.1,41.07,41.07,128300.0,27.0485,27.0617,27.0419,27.0419,128300.0
2010-03-09 10:30:00,41.06,41.08,41.05,41.06,84000.0,27.0354,27.0485,27.0288,27.0354,84000.0
2010-03-09 10:35:00,41.06,41.11,41.06,41.1,199500.0,27.0354,27.0683,27.0354,27.0617,199500.0
2010-03-09 10:40:00,41.1,41.17,41.08,41.15,253100.0,27.0617,27.1078,27.0485,27.0946,253100.0
2010-03-09 10:45:00,41.15,41.18,41.13,41.15,508100.0,27.0946,27.1144,27.0815,27.0946,508100.0
2010-03-09 10:50:00,41.15,41.21,41.15,41.19,322700.0,27.0946,27.1341,27.0946,27.121,322700.0
2010-03-09 10:55:00,41.19,41.22,41.18,41.21,225000.0,27.121,27.1407,27.1144,27.1341,225000.0
2010-03-09 11:00:00,41.2,41.21,41.13,41.14,176100.0,27.1275,27.1341,27.0815,27.088,176100.0
2010-03-09 11:05:00,41.13,41.15,41.09,41.11,196000.0,27.0815,27.0946,27.0551,27.0683,196000.0
2010-03-09 11:10:00,41.11,41.17,41.11,41.14,105100.0,27.0683,27.1078,27.0683,27.088,105100.0
2010-03-09 11:15:00,41.14,41.15,41.13,41.14,36400.0,27.088,27.0946,27.0815,27.088,36400.0
2010-03-09 11:20:00,41.14,41.19,41.14,41.17,53400.0,27.088,27.121,27.088,27.1078,53400.0
2010-03-09 11:25:00,41.17,41.19,41.15,41.18,151200.0,27.1078,27.121,27.0946,27.1144,151200.0
2010-03-09 11:30:00,41.17,41.19,41.15,41.19,70500.0,27.1078,27.121,27.0946,27.121,70500.0
2010-03-09 11:35:00,41.19,41.23,41.18,41.19,127600.0,27.121,27.1473,27.1144,27.121,127600.0
2010-03-09 11:40:00,41.19,41.21,41.17,41.18,162000.0,27.121,27.1341,27.1078,27.1144,162000.0
2010-03-09 11:45:00,41.18,41.19,41.17,41.19,141000.0,27.1144,27.121,27.1078,27.121,141000.0
2010-03-09 11:50:00,41.19,41.24,41.19,41.24,69500.0,27.121,27.1539,27.121,27.1539,69500.0
2010-03-09 11:55:00,41.25,41.26,41.23,41.25,44400.0,27.1605,27.1671,27.1473,27.1605,44400.0
2010-03-09 12:00:00,41.25,41.26,41.24,41.25,154700.0,27.1605,27.1671,27.1539,27.1605,154700.0
2010-03-09 12:05:00,41.25,41.26,41.24,41.24,218400.0,27.1605,27.1671,27.1539,27.1539,218400.0
2010-03-09 12:10:00,41.25,41.27,41.24,41.27,258700.0,27.1605,27.1736,27.1539,27.1736,258700.0
2010-03-09 12:15:00,41.27,41.3,41.26,41.29,752800.0,27.1736,27.1934,27.1671,27.1868,752800.0
2010-03-09 12:20:00,41.29,41.33,41.29,41.33,131600.0,27.1868,27.2131,27.1868,27.2131,131600.0
2010-03-09 12:25:00,41.33,41.33,41.31,41.32,48800.0,27.2131,27.2131,27.2,27.2066,48800.0
2010-03-09 12:30:00,41.33,41.33,41.29,41.3,119900.0,27.2131,27.2131,27.1868,27.1934,119900.0
2010-03-09 12:35:00,41.29,41.3,41.28,41.28,47100.0,27.1868,27.1934,27.1802,27.1802,47100.0
2010-03-09 12:40:00,41.29,41.29,41.28,41.29,87900.0,27.1868,27.1868,27.1802,27.1868,87900.0
2010-03-09 12:45:00,41.29,41.3,41.26,41.3,130700.0,27.1868,27.1934,27.1671,27.1934,130700.0
2010-03-09 12:50:00,41.3,41.31,41.29,41.3,73500.0,27.1934,27.2,27.1868,27.1934,73500.0
2010-03-09 12:55:00,41.3,41.34,41.3,41.34,89900.0,27.1934,27.2197,27.1934,27.2197,89900.0
2010-03-09 13:00:00,41.35,41.35,41.31,41.32,82500.0,27.2263,27.2263,27.2,27.2066,82500.0
2010-03-09 13:05:00,41.33,41.35,41.31,41.34,45200.0,27.2131,27.2263,27.2,27.2197,45200.0
2010-03-09 13:10:00,41.33,41.37,41.32,41.36,35500.0,27.2131,27.2395,27.2066,27.2329,35500.0
2010-03-09 13:15:00,41.37,41.37,41.35,41.36,51000.0,27.2395,27.2395,27.2263,27.2329,51000.0
2010-03-09 13:20:00,41.36,41.36,41.35,41.36,14000.0,27.2329,27.2329,27.2263,27.2329,14000.0
2010-03-09 13:25:00,41.36,41.36,41.33,41.34,84600.0,27.2329,27.2329,27.2131,27.2197,84600.0
2010-03-09 13:30:00,41.34,41.37,41.33,41.36,92000.0,27.2197,27.2395,27.2131,27.2329,92000.0
2010-03-09 13:35:00,41.37,41.39,41.34,41.34,213000.0,27.2395,27.2526,27.2197,27.2197,213000.0
2010-03-09 13:40:00,41.35,41.35,41.33,41.34,78700.0,27.2263,27.2263,27.2131,27.2197,78700.0
2010-03-09 13:45:00,41.34,41.35,41.31,41.34,79300.0,27.2197,27.2263,27.2,27.2197,79300.0
2010-03-09 13:50:00,41.34,41.36,41.32,41.34,123000.0,27.2197,27.2329,27.2066,27.2197,123000.0
2010-03-09 13:55:00,41.34,41.34,41.3,41.32,38600.0,27.2197,27.2197,27.1934,27.2066,38600.0
2010-03-09 14:00:00,41.32,41.34,41.31,41.34,31700.0,27.2066,27.2197,27.2,27.2197,31700.0
2010-03-09 14:05:00,41.33,41.35,41.33,41.33,38100.0,27.2131,27.2263,27.2131,27.2131,38100.0
2010-03-09 14:10:00,41.34,41.34,41.33,41.34,8600.0,27.2197,27.2197,27.2131,27.2197,8600.0
2010-03-09 14:15:00,41.33,41.37,41.33,41.37,21300.0,27.2131,27.2395,27.2131,27.2395,21300.0
2010-03-09 14:20:00,41.37,41.39,41.36,41.39,55000.0,27.2395,27.2526,27.2329,27.2526,55000.0
2010-03-09 14:25:00,41.39,41.41,41.38,41.41,106900.0,27.2526,27.2658,27.2461,27.2658,106900.0
2010-03-09 14:30:00,41.41,41.41,41.37,41.37,169200.0,27.2658,27.2658,27.2395,27.2395,169200.0
2010-03-09 14:35:00,41.36,41.37,41.33,41.34,111100.0,27.2329,27.2395,27.2131,27.2197,111100.0
2010-03-09 14:40:00,41.34,41.34,41.27,41.27,126100.0,27.2197,27.2197,27.1736,27.1736,126100.0
2010-03-09 14:45:00,41.27,41.28,41.25,41.27,79800.0,27.1736,27.1802,27.1605,27.1736,79800.0
2010-03-09 14:50:00,41.27,41.27,41.19,41.21,120200.0,27.1736,27.1736,27.121,27.1341,120200.0
2010-03-09 14:55:00,41.21,41.23,41.2,41.21,258300.0,27.1341,27.1473,27.1275,27.1341,258300.0
2010-03-09 15:00:00,41.2,41.23,41.2,41.22,370600.0,27.1275,27.1473,27.1275,27.1407,370600.0
2010-03-09 15:05:00,41.22,41.23,41.19,41.22,432400.0,27.1407,27.1473,27.121,27.1407,432400.0
2010-03-09 15:10:00,41.22,41.22,41.13,41.13,241000.0,27.1407,27.1407,27.0815,27.0815,241000.0
2010-03-09 15:15:00,41.13,41.15,41.07,41.1,215400.0,27.0815,27.0946,27.0419,27.0617,215400.0
2010-03-09 15:20:00,41.11,41.11,41.0,41.01,253200.0,27.0683,27.0683,26.9959,27.0024,253200.0
2010-03-09 15:25:00,41.02,41.06,40.99,41.06,107300.0,27.009,27.0354,26.9893,27.0354,107300.0
2010-03-09 15:30:00,41.05,41.08,41.03,41.06,321000.0,27.0288,27.0485,27.0156,27.0354,321000.0
2010-03-09 15:35:00,41.07,41.13,41.07,41.11,338900.0,27.0419,27.0815,27.0419,27.0683,338900.0
2010-03-09 15:40:00,41.1,41.16,41.09,41.12,493400.0,27.0617,27.1012,27.0551,27.0749,493400.0
2010-03-09 15:45:00,41.13,41.13,41.06,41.07,839700.0,27.0815,27.0815,27.0354,27.0419,839700.0
2010-03-09 15:50:00,41.07,41.18,41.07,41.14,662300.0,27.0419,27.1144,27.0419,27.088,662300.0
2010-03-09 15:55:00,41.15,41.22,41.13,41.22,486200.0,27.0946,27.1407,27.0815,27.1407,486200.0
2010-03-10 09:30:00,41.33,41.4,41.3,41.36,202700.0,27.2131,27.2592,27.1934,27.2329,202700.0
2010-03-10 09:35:00,41.37,41.4,41.32,41.38,128600.0,27.2395,27.2592,27.2066,27.2461,128600.0
2010-03-10 09:40:00,41.38,41.38,41.33,41.36,106600.0,27.2461,27.2461,27.2131,27.2329,106600.0
2010-03-10 09:45:00,41.37,41.41,41.36,41.38,123300.0,27.2395,27.2658,27.2329,27.2461,123300.0
2010-03-10 09:50:00,41.39,41.39,41.31,41.33,79700.0,27.2526,27.2526,27.2,27.2131,79700.0
2010-03-10 09:55:00,41.33,41.34,41.28,41.3,139200.0,27.2131,27.2197,27.1802,27.1934,139200.0
2010-03-10 10:00:00,41.31,41.39,41.31,41.37,55400.0,27.2,27.2526,27.2,27.2395,55400.0
2010-03-10 10:05:00,41.36,41.44,41.36,41.44,42600.0,27.2329,27.2856,27.2329,27.2856,42600.0
2010-03-10 10:10:00,41.44,41.49,41.43,41.48,44100.0,27.2856,27.3185,27.279,27.3119,44100.0
2010-03-10 10:15:00,41.48,41.51,41.45,41.46,452200.0,27.3119,27.3317,27.2922,27.2987,452200.0
2010-03-10 10:20:00,41.46,41.49,41.46,41.46,32500.0,27.2987,27.3185,27.2987,27.2987,32500.0
2010-03-10 10:25:00,41.45,41.49,41.45,41.49,29200.0,27.2922,27.3185,27.2922,27.3185,29200.0
2010-03-10 10:30:00,41.49,41.6,41.49,41.58,23600.0,27.3185,27.3909,27.3185,27.3777,23600.0
2010-03-10 10:35:00,41.57,41.58,41.55,41.57,114600.0,27.3712,27.3777,27.358,27.3712,114600.0
2010-03-10 10:40:00,41.58,41.59,41.55,41.56,50600.0,27.3777,27.3843,27.358,27.3646,50600.0
2010-03-10 10:45:00,41.56,41.59,41.54,41.55,58100.0,27.3646,27.3843,27.3514,27.358,58100.0
2010-03-10 10:50:00,41.55,41.58,41.54,41.58,37700.0,27.358,27.3777,27.3514,27.3777,37700.0
2010-03-10 10:55:00,41.58,41.59,41.57,41.58,24000.0,27.3777,27.3843,27.3712,27.3777,24000.0
2010-03-10 11:00:00,41.59,41.65,41.59,41.65,67400.0,27.3843,27.4238,27.3843,27.4238,67400.0
2010-03-10 11:05:00,41.65,41.66,41.63,41.65,128900.0,27.4238,27.4304,27.4107,27.4238,128900.0
2010-03-10 11:10:00,41.64,41.65,41.61,41.62,48300.0,27.4173,27.4238,27.3975,27.4041,48300.0
2010-03-10 11:15:00,41.62,41.62,41.58,41.61,122500.0,27.4041,27.4041,27.3777,27.3975,122500.0
2010-03-10 11:20:00,41.62,41.62,41.57,41.58,72900.0,27.4041,27.4041,27.3712,27.3777,72900.0
2010-03-10 11:25:00,41.57,41.61,41.57,41.59,29000.0,27.3712,27.3975,27.3712,27.3843,29000.0
2010-03-10 11:30:00,41.59,41.61,41.58,41.61,25000.0,27.3843,27.3975,27.3777,27.3975,25000.0
2010-03-10 11:35:00,41.61,41.61,41.56,41.56,91600.0,27.3975,27.3975,27.3646,27.3646,91600.0
2010-03-10 11:40:00,41.56,41.56,41.5,41.53,87500.0,27.3646,27.3646,27.3251,27.3448,87500.0
2010-03-10 11:45:00,41.53,41.54,41.49,41.49,92200.0,27.3448,27.3514,27.3185,27.3185,92200.0
2010-03-10 11:50:00,41.49,41.5,41.47,41.49,54500.0,27.3185,27.3251,27.3053,27.3185,54500.0
2010-03-10 11:55:00,41.5,41.54,41.48,41.53,102800.0,27.3251,27.3514,27.3119,27.3448,102800.0
2010-03-10 12:00:00,41.52,41.54,41.5,41.5,70600.0,27.3382,27.3514,27.3251,27.3251,70600.0
2010-03-10 12:05:00,41.5,41.51,41.4,41.41,155000.0,27.3251,27.3317,27.2592,27.2658,155000.0
2010-03-10 12:10:00,41.4,41.41,41.34,41.36,254300.0,27.2592,27.2658,27.2197,27.2329,254300.0
2010-03-10 12:15:00,41.35,41.37,41.32,41.36,109400.0,27.2263,27.2395,27.2066,27.2329,109400.0
2010-03-10 12:20:00,41.37,41.41,41.36,41.38,76800.0,27.2395,27.2658,27.2329,27.2461,76800.0
2010-03-10 12:25:00,41.37,41.39,41.3,41.3,103300.0,27.2395,27.2526,27.1934,27.1934,103300.0
2010-03-10 12:30:00,41.3,41.32,41.25,41.3,107600.0,27.1934,27.2066,27.1605,27.1934,107600.0
2010-03-10 12:35:00,41.3,41.35,41.3,41.34,59500.0,27.1934,27.2263,27.1934,27.2197,59500.0
2010-03-10 12:40:00,41.34,41.35,41.33,41.34,25500.0,27.2197,27.2263,27.2131,27.2197,25500.0
2010-03-10 12:45:00,41.34,41.39,41.33,41.38,97300.0,27.2197,27.2526,27.2131,27.2461,97300.0
2010-03-10 12:50:00,41.39,41.41,41.37,41.4,121300.0,27.2526,27.2658,27.2395,27.2592,121300.0
2010-03-10 12:55:00,41.4,41.44,41.4,41.43,13000.0,27.2592,27.2856,27.2592,27.279,13000.0
2010-03-10 13:00:00,41.42,41.45,41.41,41.43,60900.0,27.2724,27.2922,27.2658,27.279,60900.0
2010-03-10 13:05:00,41.43,41.43,41.37,41.4,38400.0,27.279,27.279,27.2395,27.2592,38400.0
2010-03-10 13:10:00,41.4,41.42,41.37,41.42,39300.0,27.2592,27.2724,27.2395,27.2724,39300.0
2010-03-10 13:15:00,41.42,41.48,41.41,41.43,56600.0,27.2724,27.3119,27.2658,27.279,56600.0
2010-03-10 13:20:00,41.42,41.45,41.41,41.42,23000.0,27.2724,27.2922,27.2658,27.2724,23000.0
2010-03-10 13:25:00,41.41,41.44,41.39,41.39,92100.0,27.2658,27.2856,27.2526,27.2526,92100.0
2010-03-10 13:30:00,41.39,41.42,41.38,41.4,89200.0,27.2526,27.2724,27.2461,27.2592,89200.0
2010-03-10 13:35:00,41.4,41.41,41.38,41.41,42000.0,27.2592,27.2658,27.2461,27.2658,42000.0
2010-03-10 13:40:00,41.41,41.43,41.39,41.41,84100.0,27.2658,27.279,27.2526,27.2658,84100.0
2010-03-10 13:45:00,41.41,41.43,41.37,41.37,62100.0,27.2658,27.279,27.2395,27.2395,62100.0
2010-03-10 13:50:00,41.37,41.37,41.32,41.34,33000.0,27.2395,27.2395,27.2066,27.2197,33000.0
2010-03-10 13:55:00,41.33,41.35,41.33,41.34,22600.0,27.2131,27.2263,27.2131,27.2197,22600.0
2010-03-10 14:00:00,41.33,41.34,41.3,41.33,70200.0,27.2131,27.2197,27.1934,27.2131,70200.0
2010-03-10 14:05:00,41.34,41.43,41.34,41.42,62300.0,27.2197,27.279,27.2197,27.2724,62300.0
2010-03-10 14:10:00,41.42,41.46,41.39,41.45,62700.0,27.2724,27.2987,27.2526,27.2922,62700.0
2010-03-10 14:15:00,41.45,41.51,41.45,41.49,104400.0,27.2922,27.3317,27.2922,27.3185,104400.0
2010-03-10 14:20:00,41.49,41.49,41.47,41.47,29100.0,27.3185,27.3185,27.3053,27.3053,29100.0
2010-03-10 14:25:00,41.47,41.5,41.45,41.49,150200.0,27.3053,27.3251,27.2922,27.3185,150200.0
2010-03-10 14:30:00,41.49,41.5,41.47,41.5,70500.0,27.3185,27.3251,27.3053,27.3251,70500.0
2010-03-10 14:35:00,41.5,41.5,41.48,41.49,154600.0,27.3251,27.3251,27.3119,27.3185,154600.0
2010-03-10 14:40:00,41.5,41.51,41.49,41.51,251300.0,27.3251,27.3317,27.3185,27.3317,251300.0
2010-03-10 14:45:00,41.51,41.56,41.51,41.56,68600.0,27.3317,27.3646,27.3317,27.3646,68600.0
2010-03-10 14:50:00,41.55,41.56,41.49,41.52,114900.0,27.358,27.3646,27.3185,27.3382,114900.0
2010-03-10 14:55:00,41.52,41.52,41.46,41.47,141200.0,27.3382,27.3382,27.2987,27.3053,141200.0
2010-03-10 15:00:00,41.48,41.52,41.48,41.5,43100.0,27.3119,27.3382,27.3119,27.3251,43100.0
2010-03-10 15:05:00,41.49,41.53,41.45,41.52,124100.0,27.3185,27.3448,27.2922,27.3382,124100.0
2010-03-10 15:10:00,41.53,41.54,41.5,41.53,86100.0,27.3448,27.3514,27.3251,27.3448,86100.0
2010-03-10 15:15:00,41.54,41.55,41.52,41.52,107300.0,27.3514,27.358,27.3382,27.3382,107300.0
2010-03-10 15:20:00,41.52,41.53,41.5,41.52,55400.0,27.3382,27.3448,27.3251,27.3382,55400.0
2010-03-10 15:25:00,41.52,41.53,41.41,41.42,158200.0,27.3382,27.3448,27.2658,27.2724,158200.0
2010-03-10 15:30:00,41.4,41.42,41.35,41.4,181200.0,27.2592,27.2724,27.2263,27.2592,181200.0
2010-03-10 15:35:00,41.39,41.42,41.37,41.42,260500.0,27.2526,27.2724,27.2395,27.2724,260500.0
2010-03-10 15:40:00,41.42,41.44,41.39,41.41,154200.0,27.2724,27.2856,27.2526,27.2658,154200.0
2010-03-10 15:45:00,41.42,41.47,41.41,41.46,106900.0,27.2724,27.3053,27.2658,27.2987,106900.0
2010-03-10 15:50:00,41.46,41.51,41.46,41.48,201700.0,27.2987,27.3317,27.2987,27.3119,201700.0
2010-03-10 15:55:00,41.49,41.52,41.47,41.51,361100.0,27.3185,27.3382,27.3053,27.3317,361100.0
2010-03-11 09:30:00,41.23,41.26,41.17,41.18,493900.0,27.1473,27.1671,27.1078,27.1144,493900.0
2010-03-11 09:35:00,41.18,41.2,41.14,41.14,229900.0,27.1144,27.1275,27.088,27.088,229900.0
2010-03-11 09:40:00,41.13,41.18,41.12,41.14,542300.0,27.0815,27.1144,27.0749,27.088,542300.0
2010-03-11 09:45:00,41.13,41.16,41.08,41.08,366700.0,27.0815,27.1012,27.0485,27.0485,366700.0
2010-03-11 09:50:00,41.08,41.08,41.0,41.06,347200.0,27.0485,27.0485,26.9959,27.0354,347200.0
2010-03-11 09:55:00,41.07,41.08,41.06,41.06,205500.0,27.0419,27.0485,27.0354,27.0354,205500.0
2010-03-11 10:00:00,41.07,41.18,41.06,41.18,140200.0,27.0419,27.1144,27.0354,27.1144,140200.0
2010-03-11 10:05:00,41.19,41.23,41.16,41.18,94400.0,27.121,27.1473,27.1012,27.1144,94400.0
2010-03-11 10:10:00,41.18,41.21,41.12,41.13,60600.0,27.1144,27.1341,27.0749,27.0815,60600.0
2010-03-11 10:15:00,41.12,41.17,41.12,41.16,67400.0,27.0749,27.1078,27.0749,27.1012,67400.0
2010-03-11 10:20:00,41.17,41.19,41.14,41.17,77900.0,27.1078,27.121,27.088,27.1078,77900.0
2010-03-11 10:25:00,41.17,41.21,41.17,41.2,43000.0,27.1078,27.1341,27.1078,27.1275,43000.0
2010-03-11 10:30:00,41.2,41.26,41.2,41.23,87100.0,27.1275,27.1671,27.1275,27.1473,87100.0
2010-03-11 10:35:00,41.22,41.25,41.21,41.25,63400.0,27.1407,27.1605,27.1341,27.1605,63400.0
2010-03-11 10:40:00,41.26,41.31,41.25,41.26,169000.0,27.1671,27.2,27.1605,27.1671,169000.0
2010-03-11 10:45:00,41.25,41.28,41.24,41.28,144500.0,27.1605,27.1802,27.1539,27.1802,144500.0
2010-03-11 10:50:00,41.29,41.34,41.27,41.3,196600.0,27.1868,27.2197,27.1736,27.1934,196600.0
2010-03-11 10:55:00,41.3,41.32,41.28,41.29,43400.0,27.1934,27.2066,27.1802,27.1868,43400.0
2010-03-11 11:00:00,41.3,41.3,41.23,41.23,63500.0,27.1934,27.1934,27.1473,27.1473,63500.0
2010-03-11 11:05:00,41.23,41.25,41.21,41.22,374300.0,27.1473,27.1605,27.1341,27.1407,374300.0
2010-03-11 11:10:00,41.22,41.22,41.2,41.21,86600.0,27.1407,27.1407,27.1275,27.1341,86600.0
2010-03-11 11:15:00,41.21,41.24,41.21,41.22,79000.0,27.1341,27.1539,27.1341,27.1407,79000.0
2010-03-11 11:20:00,41.22,41.26,41.22,41.25,89100.0,27.1407,27.1671,27.1407,27.1605,89100.0
2010-03-11 11:25:00,41.25,41.25,41.23,41.25,129900.0,27.1605,27.1605,27.1473,27.1605,129900.0
2010-03-11 11:30:00,41.25,41.27,41.24,41.24,29000.0,27.1605,27.1736,27.1539,27.1539,29000.0
2010-03-11 11:35:00,41.25,41.27,41.21,41.22,65000.0,27.1605,27.1736,27.1341,27.1407,65000.0
2010-03-11 11:40:00,41.22,41.23,41.2,41.21,36300.0,27.1407,27.1473,27.1275,27.1341,36300.0
2010-03-11 11:45:00,41.2,41.26,41.19,41.24,48500.0,27.1275,27.1671,27.121,27.1539,48500.0
2010-03-11 11:50:00,41.24,41.25,41.22,41.25,67500.0,27.1539,27.1605,27.1407,27.1605,67500.0
2010-03-11 11:55:00,41.24,41.25,41.22,41.24,65000.0,27.1539,27.1605,27.1407,27.1539,65000.0
2010-03-11 12:00:00,41.25,41.26,41.23,41.24,48700.0,27.1605,27.1671,27.1473,27.1539,48700.0
2010-03-11 12:05:00,41.24,41.25,41.22,41.24,82200.0,27.1539,27.1605,27.1407,27.1539,82200.0
2010-03-11 12:10:00,41.24,41.25,41.17,41.2,90600.0,27.1539,27.1605,27.1078,27.1275,90600.0
2010-03-11 12:15:00,41.18,41.19,41.15,41.17,101700.0,27.1144,27.121,27.0946,27.1078,101700.0
2010-03-11 12:20:00,41.17,41.18,41.16,41.16,75700.0,27.1078,27.1144,27.1012,27.1012,75700.0
2010-03-11 12:25:00,41.15,41.19,41.15,41.16,43000.0,27.0946,27.121,27.0946,27.1012,43000.0
2010-03-11 12:30:00,41.16,41.19,41.16,41.17,50200.0,27.1012,27.121,27.1012,27.1078,50200.0
2010-03-11 12:35:00,41.18,41.2,41.18,41.2,58800.0,27.1144,27.1275,27.1144,27.1275,58800.0
2010-03-11 12:40:00,41.2,41.23,41.19,41.23,36000.0,27.1275,27.1473,27.121,27.1473,36000.0
2010-03-11 12:45:00,41.22,41.23,41.2,41.21,59500.0,27.1407,27.1473,27.1275,27.1341,59500.0
2010-03-11 12:50:00,41.21,41.24,41.2,41.24,37900.0,27.1341,27.1539,27.1275,27.1539,37900.0
2010-03-11 12:55:00,41.23,41.26,41.22,41.25,75200.0,27.1473,27.1671,27.1407,27.1605,75200.0
2010-03-11 13:00:00,41.26,41.26,41.23,41.25,60100.0,27.1671,27.1671,27.1473,27.1605,60100.0
2010-03-11 13:05:00,41.25,41.28,41.25,41.28,47700.0,27.1605,27.1802,27.1605,27.1802,47700.0
2010-03-11 13:10:00,41.28,41.29,41.27,41.28,87700.0,27.1802,27.1868,27.1736,27.1802,87700.0
2010-03-11 13:15:00,41.28,41.28,41.26,41.27,47400.0,27.1802,27.1802,27.1671,27.1736,47400.0
2010-03-11 13:20:00,41.26,41.27,41.25,41.27,73600.0,27.1671,27.1736,27.1605,27.1736,73600.0
2010-03-11 13:25:00,41.27,41.27,41.25,41.26,52600.0,27.1736,27.1736,27.1605,27.1671,52600.0
2010-03-11 13:30:00,41.25,41.28,41.25,41.28,21700.0,27.1605,27.1802,27.1605,27.1802,21700.0
2010-03-11 13:35:00,41.28,41.29,41.26,41.27,75100.0,27.1802,27.1868,27.1671,27.1736,75100.0
2010-03-11 13:40:00,41.27,41.28,41.26,41.27,84400.0,27.1736,27.1802,27.1671,27.1736,84400.0
2010-03-11 13:45:00,41.27,41.31,41.27,41.3,48700.0,27.1736,27.2,27.1736,27.1934,48700.0
2010-03-11 13:50:00,41.31,41.31,41.27,41.28,90300.0,27.2,27.2,27.1736,27.1802,90300.0
2010-03-11 13:55:00,41.29,41.29,41.24,41.24,48100.0,27.1868,27.1868,27.1539,27.1539,48100.0
2010-03-11 14:00:00,41.24,41.24,41.22,41.22,29500.0,27.1539,27.1539,27.1407,27.1407,29500.0
2010-03-11 14:05:00,41.21,41.24,41.2,41.21,65500.0,27.1341,27.1539,27.1275,27.1341,65500.0
2010-03-11 14:10:00,41.21,41.24,41.19,41.24,149600.0,27.1341,27.1539,27.121,27.1539,149600.0
2010-03-11 14:15:00,41.23,41.24,41.2,41.23,60500.0,27.1473,27.1539,27.1275,27.1473,60500.0
2010-03-11 14:20:00,41.23,41.24,41.22,41.24,20100.0,27.1473,27.1539,27.1407,27.1539,20100.0
2010-03-11 14:25:00,41.24,41.24,41.21,41.24,90000.0,27.1539,27.1539,27.1341,27.1539,90000.0
2010-03-11 14:30:00,41.23,41.24,41.21,41.23,82800.0,27.1473,27.1539,27.1341,27.1473,82800.0
2010-03-11 14:35:00,41.23,41.27,41.22,41.27,180600.0,27.1473,27.1736,27.1407,27.1736,180600.0
2010-03-11 14:40:00,41.27,41.28,41.24,41.27,53700.0,27.1736,27.1802,27.1539,27.1736,53700.0
2010-03-11 14:45:00,41.28,41.3,41.26,41.27,71900.0,27.1802,27.1934,27.1671,27.1736,71900.0
2010-03-11 14:50:00,41.28,41.28,41.26,41.27,15000.0,27.1802,27.1802,27.1671,27.1736,15000.0
2010-03-11 14:55:00,41.26,41.28,41.26,41.26,192700.0,27.1671,27.1802,27.1671,27.1671,192700.0
2010-03-11 15:00:00,41.26,41.3,41.26,41.28,225500.0,27.1671,27.1934,27.1671,27.1802,225500.0
2010-03-11 15:05:00,41.28,41.37,41.27,41.36,413900.0,27.1802,27.2395,27.1736,27.2329,413900.0
2010-03-11 15:10:00,41.36,41.37,41.36,41.37,27100.0,27.2329,27.2395,27.2329,27.2395,27100.0
2010-03-11 15:15:00,41.37,41.42,41.37,41.38,261500.0,27.2395,27.2724,27.2395,27.2461,261500.0
2010-03-11 15:20:00,41.38,41.39,41.36,41.37,133000.0,27.2461,27.2526,27.2329,27.2395,133000.0
2010-03-11 15:25:00,41.36,41.38,41.36,41.38,100000.0,27.2329,27.2461,27.2329,27.2461,100000.0
2010-03-11 15:30:00,41.38,41.38,41.37,41.38,26400.0,27.2461,27.2461,27.2395,27.2461,26400.0
2010-03-11 15:35:00,41.38,41.38,41.35,41.36,175000.0,27.2461,27.2461,27.2263,27.2329,175000.0
2010-03-11 15:40:00,41.36,41.4,41.35,41.4,98700.0,27.2329,27.2592,27.2263,27.2592,98700.0
2010-03-11 15:45:00,41.4,41.42,41.4,41.41,128900.0,27.2592,27.2724,27.2592,27.2658,128900.0
2010-03-11 15:50:00,41.42,41.47,41.41,41.45,371200.0,27.2724,27.3053,27.2658,27.2922,371200.0
2010-03-11 15:55:00,41.45,41.48,41.45,41.46,276900.0,27.2922,27.3119,27.2922,27.2987,276900.0
2010-03-12 09:30:00,41.65,41.65,41.55,41.55,163100.0,27.4238,27.4238,27.358,27.358,163100.0
2010-03-12 09:35:00,41.55,41.59,41.5,41.52,117700.0,27.358,27.3843,27.3251,27.3382,117700.0
2010-03-12 09:40:00,41.51,41.51,41.47,41.49,221100.0,27.3317,27.3317,27.3053,27.3185,221100.0
2010-03-12 09:45:00,41.5,41.54,41.47,41.54,118600.0,27.3251,27.3514,27.3053,27.3514,118600.0
2010-03-12 09:50:00,41.54,41.57,41.5,41.5,106300.0,27.3514,27.3712,27.3251,27.3251,106300.0
2010-03-12 09:55:00,41.51,41.53,41.47,41.51,89900.0,27.3317,27.3448,27.3053,27.3317,89900.0
2010-03-12 10:00:00,41.51,41.51,41.32,41.37,76900.0,27.3317,27.3317,27.2066,27.2395,76900.0
2010-03-12 10:05:00,41.38,41.38,41.31,41.35,125400.0,27.2461,27.2461,27.2,27.2263,125400.0
2010-03-12 10:10:00,41.35,41.37,41.29,41.3,182300.0,27.2263,27.2395,27.1868,27.1934,182300.0
2010-03-12 10:15:00,41.31,41.34,41.26,41.29,140400.0,27.2,27.2197,27.1671,27.1868,140400.0
2010-03-12 10:20:00,41.28,41.38,41.26,41.35,372800.0,27.1802,27.2461,27.1671,27.2263,372800.0
2010-03-12 10:25:00,41.34,41.37,41.32,41.37,208800.0,27.2197,27.2395,27.2066,27.2395,208800.0
2010-03-12 10:30:00,41.37,41.39,41.3,41.36,118500.0,27.2395,27.2526,27.1934,27.2329,118500.0
2010-03-12 10:35:00,41.35,41.4,41.32,41.38,90000.0,27.2263,27.2592,27.2066,27.2461,90000.0
2010-03-12 10:40:00,41.38,41.41,41.34,41.36,91100.0,27.2461,27.2658,27.2197,27.2329,91100.0
2010-03-12 10:45:00,41.36,41.37,41.31,41.33,88700.0,27.2329,27.2395,27.2,27.2131,88700.0
2010-03-12 10:50:00,41.33,41.37,41.33,41.36,86400.0,27.2131,27.2395,27.2131,27.2329,86400.0
2010-03-12 10:55:00,41.36,41.39,41.34,41.35,97900.0,27.2329,27.2526,27.2197,27.2263,97900.0
2010-03-12 11:00:00,41.36,41.38,41.34,41.35,67200.0,27.2329,27.2461,27.2197,27.2263,67200.0
2010-03-12 11:05:00,41.35,41.38,41.33,41.37,51200.0,27.2263,27.2461,27.2131,27.2395,51200.0
2010-03-12 11:10:00,41.38,41.39,41.36,41.37,43000.0,27.2461,27.2526,27.2329,27.2395,43000.0
2010-03-12 11:15:00,41.37,41.4,41.37,41.39,128500.0,27.2395,27.2592,27.2395,27.2526,128500.0
2010-03-12 11:20:00,41.39,41.41,41.35,41.38,405200.0,27.2526,27.2658,27.2263,27.2461,405200.0
2010-03-12 11:25:00,41.38,41.38,41.35,41.37,83500.0,27.2461,27.2461,27.2263,27.2395,83500.0
2010-03-12 11:30:00,41.37,41.38,41.34,41.36,42200.0,27.2395,27.2461,27.2197,27.2329,42200.0
2010-03-12 11:35:00,41.35,41.37,41.33,41.37,59500.0,27.2263,27.2395,27.2131,27.2395,59500.0
2010-03-12 11:40:00,41.36,41.37,41.34,41.34,51100.0,27.2329,27.2395,27.2197,27.2197,51100.0
2010-03-12 11:45:00,41.34,41.36,41.32,41.35,65000.0,27.2197,27.2329,27.2066,27.2263,65000.0
2010-03-12 11:50:00,41.35,41.36,41.3,41.31,134900.0,27.2263,27.2329,27.1934,27.2,134900.0
2010-03-12 11:55:00,41.31,41.35,41.31,41.31,77100.0,27.2,27.2263,27.2,27.2,77100.0
2010-03-12 12:00:00,41.3,41.34,41.28,41.33,124800.0,27.1934,27.2197,27.1802,27.2131,124800.0
2010-03-12 12:05:00,41.32,41.35,41.3,41.31,60100.0,27.2066,27.2263,27.1934,27.2,60100.0
2010-03-12 12:10:00,41.3,41.36,41.3,41.34,56300.0,27.1934,27.2329,27.1934,27.2197,56300.0
2010-03-12 12:15:00,41.34,41.35,41.32,41.32,56500.0,27.2197,27.2263,27.2066,27.2066,56500.0
2010-03-12 12:20:00,41.32,41.37,41.32,41.37,53100.0,27.2066,27.2395,27.2066,27.2395,53100.0
2010-03-12 12:25:00,41.37,41.37,41.32,41.35,39200.0,27.2395,27.2395,27.2066,27.2263,39200.0
2010-03-12 12:30:00,41.34,41.35,41.3,41.33,156100.0,27.2197,27.2263,27.1934,27.2131,156100.0
2010-03-12 12:35:00,41.32,41.33,41.27,41.28,113100.0,27.2066,27.2131,27.1736,27.1802,113100.0
2010-03-12 12:40:00,41.28,41.31,41.28,41.29,56300.0,27.1802,27.2,27.1802,27.1868,56300.0
2010-03-12 12:45:00,41.28,41.33,41.27,41.33,25000.0,27.1802,27.2131,27.1736,27.2131,25000.0
2010-03-12 12:50:00,41.32,41.33,41.3,41.3,94800.0,27.2066,27.2131,27.1934,27.1934,94800.0
2010-03-12 12:55:00,41.3,41.33,41.29,41.31,48600.0,27.1934,27.2131,27.1868,27.2,48600.0
2010-03-12 13:00:00,41.32,41.34,41.31,41.33,24600.0,27.2066,27.2197,27.2,27.2131,24600.0
2010-03-12 13:05:00,41.33,41.34,41.32,41.33,16400.0,27.2131,27.2197,27.2066,27.2131,16400.0
2010-03-12 13:10:00,41.33,41.36,41.33,41.36,18800.0,27.2131,27.2329,27.2131,27.2329,18800.0
2010-03-12 13:15:00,41.36,41.38,41.34,41.35,19100.0,27.2329,27.2461,27.2197,27.2263,19100.0
2010-03-12 13:20:00,41.35,41.37,41.35,41.36,82900.0,27.2263,27.2395,27.2263,27.2329,82900.0
2010-03-12 13:25:00,41.36,41.36,41.34,41.35,9000.0,27.2329,27.2329,27.2197,27.2263,9000.0
2010-03-12 13:30:00,41.35,41.37,41.34,41.37,17400.0,27.2263,27.2395,27.2197,27.2395,17400.0
2010-03-12 13:35:00,41.37,41.38,41.35,41.35,11200.0,27.2395,27.2461,27.2263,27.2263,11200.0
2010-03-12 13:40:00,41.35,41.37,41.34,41.35,51000.0,27.2263,27.2395,27.2197,27.2263,51000.0
2010-03-12 13:45:00,41.35,41.36,41.35,41.36,15900.0,27.2263,27.2329,27.2263,27.2329,15900.0
2010-03-12 13:50:00,41.36,41.36,41.34,41.34,9300.0,27.2329,27.2329,27.2197,27.2197,9300.0
2010-03-12 13:55:00,41.33,41.38,41.33,41.37,33500.0,27.2131,27.2461,27.2131,27.2395,33500.0
2010-03-12 14:00:00,41.37,41.39,41.37,41.38,36800.0,27.2395,27.2526,27.2395,27.2461,36800.0
2010-03-12 14:05:00,41.39,41.39,41.37,41.38,54000.0,27.2526,27.2526,27.2395,27.2461,54000.0
2010-03-12 14:10:00,41.39,41.39,41.35,41.36,67000.0,27.2526,27.2526,27.2263,27.2329,67000.0
2010-03-12 14:15:00,41.35,41.36,41.34,41.36,36700.0,27.2263,27.2329,27.2197,27.2329,36700.0
2010-03-12 14:20:00,41.36,41.36,41.32,41.33,38500.0,27.2329,27.2329,27.2066,27.2131,38500.0
2010-03-12 14:25:00,41.33,41.34,41.31,41.34,50900.0,27.2131,27.2197,27.2,27.2197,50900.0
2010-03-12 14:30:00,41.33,41.36,41.32,41.35,81700.0,27.2131,27.2329,27.2066,27.2263,81700.0
2010-03-12 14:35:00,41.36,41.37,41.32,41.32,56300.0,27.2329,27.2395,27.2066,27.2066,56300.0
2010-03-12 14:40:00,41.32,41.35,41.29,41.31,118700.0,27.2066,27.2263,27.1868,27.2,118700.0
2010-03-12 14:45:00,41.31,41.33,41.29,41.33,159200.0,27.2,27.2131,27.1868,27.2131,159200.0
2010-03-12 14:50:00,41.34,41.34,41.29,41.33,44700.0,27.2197,27.2197,27.1868,27.2131,44700.0
2010-03-12 14:55:00,41.33,41.34,41.31,41.33,106000.0,27.2131,27.2197,27.2,27.2131,106000.0
2010-03-12 15:00:00,41.32,41.35,41.32,41.33,91900.0,27.2066,27.2263,27.2066,27.2131,91900.0
2010-03-12 15:05:00,41.34,41.35,41.31,41.35,32600.0,27.2197,27.2263,27.2,27.2263,32600.0
2010-03-12 15:10:00,41.35,41.36,41.33,41.34,83100.0,27.2263,27.2329,27.2131,27.2197,83100.0
2010-03-12 15:15:00,41.34,41.35,41.29,41.29,88800.0,27.2197,27.2263,27.1868,27.1868,88800.0
2010-03-12 15:20:00,41.29,41.29,41.26,41.28,97500.0,27.1868,27.1868,27.1671,27.1802,97500.0
2010-03-12 15:25:00,41.28,41.29,41.25,41.26,47100.0,27.1802,27.1868,27.1605,27.1671,47100.0
2010-03-12 15:30:00,41.25,41.3,41.25,41.29,27700.0,27.1605,27.1934,27.1605,27.1868,27700.0
2010-03-12 15:35:00,41.3,41.32,41.26,41.32,603100.0,27.1934,27.2066,27.1671,27.2066,603100.0
2010-03-12 15:40:00,41.31,41.34,41.31,41.34,46600.0,27.2,27.2197,27.2,27.2197,46600.0
2010-03-12 15:45:00,41.35,41.36,41.33,41.36,34800.0,27.2263,27.2329,27.2131,27.2329,34800.0
2010-03-12 15:50:00,41.36,41.36,41.34,41.36,156400.0,27.2329,27.2329,27.2197,27.2329,156400.0
2010-03-12 15:55:00,41.36,41.37,41.31,41.35,715500.0,27.2329,27.2395,27.2,27.2263,715500.0
2010-03-15 09:30:00,41.02,41.08,41.0,41.02,195700.0,27.009,27.0485,26.9959,27.009,195700.0
2010-03-15 09:35:00,41.02,41.05,41.01,41.03,140600.0,27.009,27.0288,27.0024,27.0156,140600.0
2010-03-15 09:40:00,41.02,41.04,41.0,41.04,137400.0,27.009,27.0222,26.9959,27.0222,137400.0
2010-03-15 09:45:00,41.05,41.16,41.05,41.14,384200.0,27.0288,27.1012,27.0288,27.088,384200.0
2010-03-15 09:50:00,41.15,41.16,41.08,41.08,47400.0,27.0946,27.1012,27.0485,27.0485,47400.0
2010-03-15 09:55:00,41.08,41.08,40.97,40.98,92700.0,27.0485,27.0485,26.9761,26.9827,92700.0
2010-03-15 10:00:00,40.97,40.98,40.93,40.96,82500.0,26.9761,26.9827,26.9498,26.9695,82500.0
2010-03-15 10:05:00,40.97,41.04,40.95,41.04,98100.0,26.9761,27.0222,26.9629,27.0222,98100.0
2010-03-15 10:10:00,41.04,41.04,40.99,41.01,258400.0,27.0222,27.0222,26.9893,27.0024,258400.0
2010-03-15 10:15:00,41.02,41.05,40.99,41.04,136700.0,27.009,27.0288,26.9893,27.0222,136700.0
2010-03-15 10:20:00,41.04,41.1,41.04,41.06,91200.0,27.0222,27.0617,27.0222,27.0354,91200.0
2010-03-15 10:25:00,41.07,41.09,41.01,41.04,156000.0,27.0419,27.0551,27.0024,27.0222,156000.0
2010-03-15 10:30:00,41.05,41.07,41.01,41.06,100700.0,27.0288,27.0419,27.0024,27.0354,100700.0
2010-03-15 10:35:00,41.06,41.08,41.03,41.05,68600.0,27.0354,27.0485,27.0156,27.0288,68600.0
2010-03-15 10:40:00,41.06,41.08,41.04,41.04,65900.0,27.0354,27.0485,27.0222,27.0222,65900.0
2010-03-15 10:45:00,41.03,41.03,40.97,40.97,78800.0,27.0156,27.0156,26.9761,26.9761,78800.0
2010-03-15 10:50:00,40.97,41.0,40.97,40.97,85800.0,26.9761,26.9959,26.9761,26.9761,85800.0
2010-03-15 10:55:00,40.98,41.0,40.95,40.99,43400.0,26.9827,26.9959,26.9629,26.9893,43400.0
2010-03-15 11:00:00,40.99,41.01,40.95,40.95,111700.0,26.9893,27.0024,26.9629,26.9629,111700.0
2010-03-15 11:05:00,40.94,40.94,40.88,40.91,60300.0,26.9564,26.9564,26.9168,26.9366,60300.0
2010-03-15 11:10:00,40.9,40.9,40.81,40.82,144700.0,26.93,26.93,26.8708,26.8773,144700.0
2010-03-15 11:15:00,40.81,40.84,40.79,40.83,76700.0,26.8708,26.8905,26.8576,26.8839,76700.0
2010-03-15 11:20:00,40.83,40.83,40.77,40.78,121200.0,26.8839,26.8839,26.8444,26.851,121200.0
2010-03-15 11:25:00,40.79,40.82,40.79,40.82,68200.0,26.8576,26.8773,26.8576,26.8773,68200.0
2010-03-15 11:30:00,40.81,40.83,40.78,40.82,64000.0,26.8708,26.8839,26.851,26.8773,64000.0
2010-03-15 11:35:00,40.81,40.84,40.79,40.84,97500.0,26.8708,26.8905,26.8576,26.8905,97500.0
2010-03-15 11:40:00,40.84,40.87,40.81,40.86,73000.0,26.8905,26.9103,26.8708,26.9037,73000.0
2010-03-15 11:45:00,40.86,40.87,40.83,40.84,47400.0,26.9037,26.9103,26.8839,26.8905,47400.0
2010-03-15 11:50:00,40.84,40.84,40.79,40.8,53000.0,26.8905,26.8905,26.8576,26.8642,53000.0
2010-03-15 11:55:00,40.8,40.83,40.79,40.81,82600.0,26.8642,26.8839,26.8576,26.8708,82600.0
2010-03-15 12:00:00,40.81,40.81,40.75,40.76,43500.0,26.8708,26.8708,26.8312,26.8378,43500.0
2010-03-15 12:05:00,40.76,40.79,40.76,40.79,27400.0,26.8378,26.8576,26.8378,26.8576,27400.0
2010-03-15 12:10:00,40.8,40.81,40.78,40.8,48100.0,26.8642,26.8708,26.851,26.8642,48100.0
2010-03-15 12:15:00,40.81,40.81,40.79,40.81,58500.0,26.8708,26.8708,26.8576,26.8708,58500.0
2010-03-15 12:20:00,40.8,40.83,40.8,40.81,48700.0,26.8642,26.8839,26.8642,26.8708,48700.0
2010-03-15 12:25:00,40.81,40.85,40.8,40.83,57000.0,26.8708,26.8971,26.8642,26.8839,57000.0
2010-03-15 12:30:00,40.83,40.83,40.8,40.82,50600.0,26.8839,26.8839,26.8642,26.8773,50600.0
2010-03-15 12:35:00,40.83,40.85,40.81,40.84,72200.0,26.8839,26.8971,26.8708,26.8905,72200.0
2010-03-15 12:40:00,40.84,40.89,40.84,40.87,50300.0,26.8905,26.9234,26.8905,26.9103,50300.0
2010-03-15 12:45:00,40.86,40.88,40.84,40.85,60100.0,26.9037,26.9168,26.8905,26.8971,60100.0
2010-03-15 12:50:00,40.84,40.86,40.84,40.86,67100.0,26.8905,26.9037,26.8905,26.9037,67100.0
2010-03-15 12:55:00,40.86,40.87,40.83,40.83,85100.0,26.9037,26.9103,26.8839,26.8839,85100.0
2010-03-15 13:00:00,40.83,40.85,40.81,40.84,261600.0,26.8839,26.8971,26.8708,26.8905,261600.0
2010-03-15 13:05:00,40.84,40.86,40.83,40.86,30800.0,26.8905,26.9037,26.8839,26.9037,30800.0
2010-03-15 13:10:00,40.87,40.87,40.84,40.86,51900.0,26.9103,26.9103,26.8905,26.9037,51900.0
2010-03-15 13:15:00,40.85,40.86,40.84,40.86,38600.0,26.8971,26.9037,26.8905,26.9037,38600.0
2010-03-15 13:20:00,40.86,40.86,40.82,40.83,42600.0,26.9037,26.9037,26.8773,26.8839,42600.0
2010-03-15 13:25:00,40.83,40.84,40.82,40.84,70200.0,26.8839,26.8905,26.8773,26.8905,70200.0
2010-03-15 13:30:00,40.84,40.86,40.84,40.86,22500.0,26.8905,26.9037,26.8905,26.9037,22500.0
2010-03-15 13:35:00,40.86,40.89,40.85,40.88,68900.0,26.9037,26.9234,26.8971,26.9168,68900.0
2010-03-15 13:40:00,40.88,40.88,40.86,40.87,27000.0,26.9168,26.9168,26.9037,26.9103,27000.0
2010-03-15 13:45:00,40.88,40.89,40.87,40.89,69100.0,26.9168,26.9234,26.9103,26.9234,69100.0
2010-03-15 13:50:00,40.89,40.89,40.87,40.88,26300.0,26.9234,26.9234,26.9103,26.9168,26300.0
2010-03-15 13:55:00,40.87,40.89,40.87,40.87,182100.0,26.9103,26.9234,26.9103,26.9103,182100.0
2010-03-15 14:00:00,40.88,40.88,40.86,40.87,15900.0,26.9168,26.9168,26.9037,26.9103,15900.0
2010-03-15 14:05:00,40.87,40.87,40.83,40.83,63100.0,26.9103,26.9103,26.8839,26.8839,63100.0
2010-03-15 14:10:00,40.83,40.83,40.81,40.82,30700.0,26.8839,26.8839,26.8708,26.8773,30700.0
2010-03-15 14:15:00,40.83,40.85,40.82,40.85,30900.0,26.8839,26.8971,26.8773,26.8971,30900.0
2010-03-15 14:20:00,40.84,40.86,40.84,40.84,48900.0,26.8905,26.9037,26.8905,26.8905,48900.0
2010-03-15 14:25:00,40.84,40.86,40.84,40.86,22900.0,26.8905,26.9037,26.8905,26.9037,22900.0
2010-03-15 14:30:00,40.86,40.86,40.8,40.8,53800.0,26.9037,26.9037,26.8642,26.8642,53800.0
2010-03-15 14:35:00,40.8,40.85,40.8,40.84,51600.0,26.8642,26.8971,26.8642,26.8905,51600.0
2010-03-15 14:40:00,40.85,40.89,40.85,40.89,37200.0,26.8971,26.9234,26.8971,26.9234,37200.0
2010-03-15 14:45:00,40.89,40.9,40.89,40.9,67900.0,26.9234,26.93,26.9234,26.93,67900.0
2010-03-15 14:50:00,40.9,40.92,40.89,40.92,184100.0,26.93,26.9432,26.9234,26.9432,184100.0
2010-03-15 14:55:00,40.92,40.93,40.9,40.92,67800.0,26.9432,26.9498,26.93,26.9432,67800.0
2010-03-15 15:00:00,40.92,40.96,40.92,40.96,71500.0,26.9432,26.9695,26.9432,26.9695,71500.0
2010-03-15 15:05:00,40.96,40.97,40.93,40.94,51200.0,26.9695,26.9761,26.9498,26.9564,51200.0
2010-03-15 15:10:00,40.94,40.98,40.94,40.94,62100.0,26.9564,26.9827,26.9564,26.9564,62100.0
2010-03-15 15:15:00,40.95,40.99,40.94,40.97,119000.0,26.9629,26.9893,26.9564,26.9761,119000.0
2010-03-15 15:20:00,40.98,41.02,40.97,41.0,84000.0,26.9827,27.009,26.9761,26.9959,84000.0
2010-03-15 15:25:00,41.01,41.04,41.01,41.01,78400.0,27.0024,27.0222,27.0024,27.0024,78400.0
2010-03-15 15:30:00,41.03,41.04,41.0,41.01,88700.0,27.0156,27.0222,26.9959,27.0024,88700.0
2010-03-15 15:35:00,41.01,41.05,41.0,41.04,211200.0,27.0024,27.0288,26.9959,27.0222,211200.0
2010-03-15 15:40:00,41.03,41.08,41.03,41.06,184100.0,27.0156,27.0485,27.0156,27.0354,184100.0
2010-03-15 15:45:00,41.07,41.09,41.06,41.07,179000.0,27.0419,27.0551,27.0354,27.0419,179000.0
2010-03-15 15:50:00,41.07,41.08,41.02,41.02,151600.0,27.0419,27.0485,27.009,27.009,151600.0
2010-03-15 15:55:00,41.02,41.05,41.0,41.04,400600.0,27.009,27.0288,26.9959,27.0222,400600.0
2010-03-16 09:30:00,41.22,41.25,41.16,41.17,125700.0,27.1407,27.1605,27.1012,27.1078,125700.0
2010-03-16 09:35:00,41.17,41.22,41.16,41.19,99200.0,27.1078,27.1407,27.1012,27.121,99200.0
2010-03-16 09:40:00,41.19,41.19,41.09,41.16,93100.0,27.121,27.121,27.0551,27.1012,93100.0
2010-03-16 09:45:00,41.14,41.17,41.11,41.11,103500.0,27.088,27.1078,27.0683,27.0683,103500.0
2010-03-16 09:50:00,41.1,41.1,41.06,41.08,70300.0,27.0617,27.0617,27.0354,27.0485,70300.0
2010-03-16 09:55:00,41.08,41.13,41.07,41.13,72100.0,27.0485,27.0815,27.0419,27.0815,72100.0
2010-03-16 10:00:00,41.13,41.17,41.1,41.15,45600.0,27.0815,27.1078,27.0617,27.0946,45600.0
2010-03-16 10:05:00,41.14,41.19,41.13,41.17,47100.0,27.088,27.121,27.0815,27.1078,47100.0
2010-03-16 10:10:00,41.17,41.18,41.13,41.16,59800.0,27.1078,27.1144,27.0815,27.1012,59800.0
2010-03-16 10:15:00,41.16,41.16,41.12,41.13,68800.0,27.1012,27.1012,27.0749,27.0815,68800.0
2010-03-16 10:20:00,41.13,41.15,41.1,41.15,94500.0,27.0815,27.0946,27.0617,27.0946,94500.0
2010-03-16 10:25:00,41.15,41.19,41.15,41.18,71200.0,27.0946,27.121,27.0946,27.1144,71200.0
2010-03-16 10:30:00,41.18,41.2,41.17,41.19,43000.0,27.1144,27.1275,27.1078,27.121,43000.0
2010-03-16 10:35:00,41.19,41.24,41.18,41.2,27600.0,27.121,27.1539,27.1144,27.1275,27600.0
2010-03-16 10:40:00,41.2,41.23,41.19,41.23,41300.0,27.1275,27.1473,27.121,27.1473,41300.0
2010-03-16 10:45:00,41.23,41.27,41.22,41.22,47400.0,27.1473,27.1736,27.1407,27.1407,47400.0
2010-03-16 10:50:00,41.22,41.23,41.21,41.21,73900.0,27.1407,27.1473,27.1341,27.1341,73900.0
2010-03-16 10:55:00,41.21,41.34,41.21,41.31,166000.0,27.1341,27.2197,27.1341,27.2,166000.0
2010-03-16 11:00:00,41.32,41.36,41.32,41.36,75700.0,27.2066,27.2329,27.2066,27.2329,75700.0
2010-03-16 11:05:00,41.35,41.38,41.32,41.32,63100.0,27.2263,27.2461,27.2066,27.2066,63100.0
2010-03-16 11:10:00,41.32,41.35,41.32,41.32,64300.0,27.2066,27.2263,27.2066,27.2066,64300.0
2010-03-16 11:15:00,41.33,41.4,41.33,41.4,39900.0,27.2131,27.2592,27.2131,27.2592,39900.0
2010-03-16 11:20:00,41.4,41.43,41.37,41.39,46000.0,27.2592,27.279,27.2395,27.2526,46000.0
2010-03-16 11:25:00,41.4,41.42,41.4,41.4,49500.0,27.2592,27.2724,27.2592,27.2592,49500.0
2010-03-16 11:30:00,41.41,41.43,41.38,41.39,52000.0,27.2658,27.279,27.2461,27.2526,52000.0
2010-03-16 11:35:00,41.39,41.4,41.37,41.39,41200.0,27.2526,27.2592,27.2395,27.2526,41200.0
2010-03-16 11:40:00,41.38,41.42,41.37,41.37,72300.0,27.2461,27.2724,27.2395,27.2395,72300.0
2010-03-16 11:45:00,41.36,41.4,41.36,41.39,31000.0,27.2329,27.2592,27.2329,27.2526,31000.0
2010-03-16 11:50:00,41.38,41.39,41.35,41.35,52600.0,27.2461,27.2526,27.2263,27.2263,52600.0
2010-03-16 11:55:00,41.35,41.37,41.34,41.36,25200.0,27.2263,27.2395,27.2197,27.2329,25200.0
2010-03-16 12:00:00,41.36,41.37,41.33,41.35,30900.0,27.2329,27.2395,27.2131,27.2263,30900.0
2010-03-16 12:05:00,41.35,41.38,41.35,41.36,19700.0,27.2263,27.2461,27.2263,27.2329,19700.0
2010-03-16 12:10:00,41.36,41.39,41.35,41.39,95900.0,27.2329,27.2526,27.2263,27.2526,95900.0
2010-03-16 12:15:00,41.39,41.39,41.36,41.37,54100.0,27.2526,27.2526,27.2329,27.2395,54100.0
2010-03-16 12:20:00,41.37,41.38,41.36,41.36,61600.0,27.2395,27.2461,27.2329,27.2329,61600.0
2010-03-16 12:25:00,41.35,41.36,41.32,41.34,81300.0,27.2263,27.2329,27.2066,27.2197,81300.0
2010-03-16 12:30:00,41.34,41.34,41.31,41.32,48400.0,27.2197,27.2197,27.2,27.2066,48400.0
2010-03-16 12:35:00,41.32,41.33,41.3,41.31,33900.0,27.2066,27.2131,27.1934,27.2,33900.0
2010-03-16 12:40:00,41.3,41.31,41.27,41.29,22300.0,27.1934,27.2,27.1736,27.1868,22300.0
2010-03-16 12:45:00,41.28,41.3,41.27,41.29,36000.0,27.1802,27.1934,27.1736,27.1868,36000.0
2010-03-16 12:50:00,41.28,41.3,41.28,41.28,58200.0,27.1802,27.1934,27.1802,27.1802,58200.0
2010-03-16 12:55:00,41.29,41.3,41.27,41.3,24100.0,27.1868,27.1934,27.1736,27.1934,24100.0
2010-03-16 13:00:00,41.3,41.33,41.29,41.31,76300.0,27.1934,27.2131,27.1868,27.2,76300.0
2010-03-16 13:05:00,41.31,41.32,41.3,41.31,21200.0,27.2,27.2066,27.1934,27.2,21200.0
2010-03-16 13:10:00,41.32,41.32,41.3,41.31,24300.0,27.2066,27.2066,27.1934,27.2,24300.0
2010-03-16 13:15:00,41.3,41.31,41.3,41.31,10000.0,27.1934,27.2,27.1934,27.2,10000.0
2010-03-16 13:20:00,41.31,41.31,41.3,41.31,16600.0,27.2,27.2,27.1934,27.2,16600.0
2010-03-16 13:25:00,41.31,41.31,41.3,41.31,17300.0,27.2,27.2,27.1934,27.2,17300.0
2010-03-16 13:30:00,41.31,41.31,41.3,41.3,12600.0,27.2,27.2,27.1934,27.1934,12600.0
2010-03-16 13:35:00,41.3,41.32,41.3,41.32,31000.0,27.1934,27.2066,27.1934,27.2066,31000.0
2010-03-16 13:40:00,41.32,41.32,41.31,41.31,19000.0,27.2066,27.2066,27.2,27.2,19000.0
2010-03-16 13:45:00,41.32,41.32,41.3,41.3,50800.0,27.2066,27.2066,27.1934,27.1934,50800.0
2010-03-16 13:50:00,41.31,41.31,41.27,41.28,34400.0,27.2,27.2,27.1736,27.1802,34400.0
2010-03-16 13:55:00,41.28,41.32,41.28,41.32,36300.0,27.1802,27.2066,27.1802,27.2066,36300.0
2010-03-16 14:00:00,41.31,41.31,41.26,41.28,60600.0,27.2,27.2,27.1671,27.1802,60600.0
2010-03-16 14:05:00,41.29,41.29,41.28,41.28,19000.0,27.1868,27.1868,27.1802,27.1802,19000.0
2010-03-16 14:10:00,41.27,41.41,41.27,41.41,156200.0,27.1736,27.2658,27.1736,27.2658,156200.0
2010-03-16 14:15:00,41.42,41.43,41.35,41.42,132700.0,27.2724,27.279,27.2263,27.2724,132700.0
2010-03-16 14:20:00,41.42,41.5,41.39,41.47,244300.0,27.2724,27.3251,27.2526,27.3053,244300.0
2010-03-16 14:25:00,41.47,41.51,41.43,41.45,217600.0,27.3053,27.3317,27.279,27.2922,217600.0
2010-03-16 14:30:00,41.46,41.46,41.4,41.42,73500.0,27.2987,27.2987,27.2592,27.2724,73500.0
2010-03-16 14:35:00,41.41,41.41,41.31,41.33,78800.0,27.2658,27.2658,27.2,27.2131,78800.0
2010-03-16 14:40:00,41.33,41.36,41.28,41.28,99000.0,27.2131,27.2329,27.1802,27.1802,99000.0
2010-03-16 14:45:00,41.28,41.34,41.26,41.34,93500.0,27.1802,27.2197,27.1671,27.2197,93500.0
2010-03-16 14:50:00,41.35,41.41,41.31,41.4,146600.0,27.2263,27.2658,27.2,27.2592,146600.0
2010-03-16 14:55:00,41.4,41.46,41.39,41.44,81600.0,27.2592,27.2987,27.2526,27.2856,81600.0
2010-03-16 15:00:00,41.45,41.47,41.4,41.4,58200.0,27.2922,27.3053,27.2592,27.2592,58200.0
2010-03-16 15:05:00,41.4,41.45,41.38,41.4,75000.0,27.2592,27.2922,27.2461,27.2592,75000.0
2010-03-16 15:10:00,41.4,41.46,41.38,41.45,67400.0,27.2592,27.2987,27.2461,27.2922,67400.0
2010-03-16 15:15:00,41.45,41.49,41.42,41.46,92300.0,27.2922,27.3185,27.2724,27.2987,92300.0
2010-03-16 15:20:00,41.46,41.5,41.44,41.48,109500.0,27.2987,27.3251,27.2856,27.3119,109500.0
2010-03-16 15:25:00,41.48,41.5,41.45,41.46,67000.0,27.3119,27.3251,27.2922,27.2987,67000.0
2010-03-16 15:30:00,41.46,41.5,41.44,41.46,188100.0,27.2987,27.3251,27.2856,27.2987,188100.0
2010-03-16 15:35:00,41.46,41.5,41.46,41.48,43100.0,27.2987,27.3251,27.2987,27.3119,43100.0
2010-03-16 15:40:00,41.48,41.5,41.47,41.47,82000.0,27.3119,27.3251,27.3053,27.3053,82000.0
2010-03-16 15:45:00,41.47,41.49,41.46,41.48,46000.0,27.3053,27.3185,27.2987,27.3119,46000.0
2010-03-16 15:50:00,41.49,41.56,41.48,41.52,382100.0,27.3185,27.3646,27.3119,27.3382,382100.0
2010-03-16 15:55:00,41.51,41.55,41.51,41.54,685200.0,27.3317,27.358,27.3317,27.3514,685200.0
2010-03-17 09:30:00,41.97,42.0,41.95,42.0,116000.0,27.6345,27.6543,27.6214,27.6543,116000.0
2010-03-17 09:35:00,42.0,42.0,41.96,41.99,206100.0,27.6543,27.6543,27.628,27.6477,206100.0
2010-03-17 09:40:00,42.0,42.03,41.98,42.02,63800.0,27.6543,27.674,27.6411,27.6675,63800.0
2010-03-17 09:45:00,42.03,42.04,42.01,42.03,95000.0,27.674,27.6806,27.6609,27.674,95000.0
2010-03-17 09:50:00,42.03,42.04,41.99,42.02,290000.0,27.674,27.6806,27.6477,27.6675,290000.0
2010-03-17 09:55:00,42.03,42.07,42.02,42.07,131200.0,27.674,27.7004,27.6675,27.7004,131200.0
2010-03-17 10:00:00,42.07,42.11,42.05,42.05,203100.0,27.7004,27.7267,27.6872,27.6872,203100.0
2010-03-17 10:05:00,42.06,42.08,42.04,42.04,52300.0,27.6938,27.707,27.6806,27.6806,52300.0
2010-03-17 10:10:00,42.05,42.05,41.98,41.99,60800.0,27.6872,27.6872,27.6411,27.6477,60800.0
2010-03-17 10:15:00,41.99,42.04,41.98,42.02,29500.0,27.6477,27.6806,27.6411,27.6675,29500.0
2010-03-17 10:20:00,42.03,42.03,41.98,41.99,44800.0,27.674,27.674,27.6411,27.6477,44800.0
2010-03-17 10:25:00,41.99,41.99,41.92,41.92,78600.0,27.6477,27.6477,27.6016,27.6016,78600.0
2010-03-17 10:30:00,41.92,41.97,41.92,41.95,54600.0,27.6016,27.6345,27.6016,27.6214,54600.0
2010-03-17 10:35:00,41.95,41.96,41.92,41.93,49600.0,27.6214,27.628,27.6016,27.6082,49600.0
2010-03-17 10:40:00,41.94,41.98,41.94,41.98,83300.0,27.6148,27.6411,27.6148,27.6411,83300.0
2010-03-17 10:45:00,41.97,41.99,41.95,41.97,86100.0,27.6345,27.6477,27.6214,27.6345,86100.0
2010-03-17 10:50:00,41.97,41.97,41.95,41.96,133400.0,27.6345,27.6345,27.6214,27.628,133400.0
2010-03-17 10:55:00,41.97,41.99,41.95,41.98,69100.0,27.6345,27.6477,27.6214,27.6411,69100.0
2010-03-17 11:00:00,41.98,41.99,41.97,41.99,50800.0,27.6411,27.6477,27.6345,27.6477,50800.0
2010-03-17 11:05:00,41.98,41.99,41.95,41.96,52700.0,27.6411,27.6477,27.6214,27.628,52700.0
2010-03-17 11:10:00,41.96,41.98,41.95,41.97,33400.0,27.628,27.6411,27.6214,27.6345,33400.0
2010-03-17 11:15:00,41.97,42.0,41.96,42.0,22700.0,27.6345,27.6543,27.628,27.6543,22700.0
2010-03-17 11:20:00,42.0,42.05,42.0,42.02,70700.0,27.6543,27.6872,27.6543,27.6675,70700.0
2010-03-17 11:25:00,42.02,42.05,42.01,42.03,31500.0,27.6675,27.6872,27.6609,27.674,31500.0
2010-03-17 11:30:00,42.04,42.06,42.03,42.04,73300.0,27.6806,27.6938,27.674,27.6806,73300.0
2010-03-17 11:35:00,42.04,42.04,42.01,42.02,48900.0,27.6806,27.6806,27.6609,27.6675,48900.0
2010-03-17 11:40:00,42.02,42.05,42.01,42.04,37400.0,27.6675,27.6872,27.6609,27.6806,37400.0
2010-03-17 11:45:00,42.03,42.06,42.01,42.03,50000.0,27.674,27.6938,27.6609,27.674,50000.0
2010-03-17 11:50:00,42.03,42.03,42.01,42.01,58400.0,27.674,27.674,27.6609,27.6609,58400.0
2010-03-17 11:55:00,42.02,42.04,42.01,42.03,130400.0,27.6675,27.6806,27.6609,27.674,130400.0
2010-03-17 12:00:00,42.02,42.04,42.01,42.03,105500.0,27.6675,27.6806,27.6609,27.674,105500.0
2010-03-17 12:05:00,42.03,42.06,42.03,42.06,43200.0,27.674,27.6938,27.674,27.6938,43200.0
2010-03-17 12:10:00,42.06,42.06,42.03,42.04,81900.0,27.6938,27.6938,27.674,27.6806,81900.0
2010-03-17 12:15:00,42.05,42.06,42.03,42.03,74800.0,27.6872,27.6938,27.674,27.674,74800.0
2010-03-17 12:20:00,42.04,42.06,42.03,42.03,26900.0,27.6806,27.6938,27.674,27.674,26900.0
2010-03-17 12:25:00,42.04,42.04,42.02,42.02,33000.0,27.6806,27.6806,27.6675,27.6675,33000.0
2010-03-17 12:30:00,42.03,42.04,42.0,42.03,65400.0,27.674,27.6806,27.6543,27.674,65400.0
2010-03-17 12:35:00,42.03,42.04,42.01,42.02,55100.0,27.674,27.6806,27.6609,27.6675,55100.0
2010-03-17 12:40:00,42.02,42.03,42.01,42.02,32500.0,27.6675,27.674,27.6609,27.6675,32500.0
2010-03-17 12:45:00,42.02,42.03,42.0,42.01,89500.0,27.6675,27.674,27.6543,27.6609,89500.0
2010-03-17 12:50:00,42.01,42.01,41.99,42.0,103900.0,27.6609,27.6609,27.6477,27.6543,103900.0
2010-03-17 12:55:00,42.0,42.03,42.0,42.02,15200.0,27.6543,27.674,27.6543,27.6675,15200.0
2010-03-17 13:00:00,42.03,42.04,42.02,42.04,24300.0,27.674,27.6806,27.6675,27.6806,24300.0
2010-03-17 13:05:00,42.03,42.06,42.03,42.05,43900.0,27.674,27.6938,27.674,27.6872,43900.0
2010-03-17 13:10:00,42.05,42.06,42.04,42.06,30300.0,27.6872,27.6938,27.6806,27.6938,30300.0
2010-03-17 13:15:00,42.05,42.06,42.03,42.04,20400.0,27.6872,27.6938,27.674,27.6806,20400.0
2010-03-17 13:20:00,42.04,42.05,42.03,42.04,19600.0,27.6806,27.6872,27.674,27.6806,19600.0
2010-03-17 13:25:00,42.04,42.08,42.03,42.08,63600.0,27.6806,27.707,27.674,27.707,63600.0
2010-03-17 13:30:00,42.09,42.12,42.08,42.1,64800.0,27.7136,27.7333,27.707,27.7201,64800.0
2010-03-17 13:35:00,42.11,42.15,42.11,42.11,69100.0,27.7267,27.7531,27.7267,27.7267,69100.0
2010-03-17 13:40:00,42.11,42.15,42.1,42.12,85800.0,27.7267,27.7531,27.7201,27.7333,85800.0
2010-03-17 13:45:00,42.12,42.13,42.08,42.09,90100.0,27.7333,27.7399,27.707,27.7136,90100.0
2010-03-17 13:50:00,42.08,42.12,42.08,42.11,40400.0,27.707,27.7333,27.707,27.7267,40400.0
2010-03-17 13:55:00,42.11,42.11,42.09,42.1,78800.0,27.7267,27.7267,27.7136,27.7201,78800.0
2010-03-17 14:00:00,42.11,42.11,42.09,42.11,65700.0,27.7267,27.7267,27.7136,27.7267,65700.0
2010-03-17 14:05:00,42.11,42.13,42.1,42.13,58000.0,27.7267,27.7399,27.7201,27.7399,58000.0
2010-03-17 14:10:00,42.13,42.16,42.12,42.15,196500.0,27.7399,27.7596,27.7333,27.7531,196500.0
2010-03-17 14:15:00,42.14,42.17,42.14,42.17,32900.0,27.7465,27.7662,27.7465,27.7662,32900.0
2010-03-17 14:20:00,42.16,42.17,42.12,42.13,89700.0,27.7596,27.7662,27.7333,27.7399,89700.0
2010-03-17 14:25:00,42.13,42.16,42.13,42.14,49100.0,27.7399,27.7596,27.7399,27.7465,49100.0
2010-03-17 14:30:00,42.15,42.15,42.1,42.1,56500.0,27.7531,27.7531,27.7201,27.7201,56500.0
2010-03-17 14:35:00,42.11,42.11,42.05,42.06,104000.0,27.7267,27.7267,27.6872,27.6938,104000.0
2010-03-17 14:40:00,42.05,42.06,42.02,42.05,89600.0,27.6872,27.6938,27.6675,27.6872,89600.0
2010-03-17 14:45:00,42.05,42.06,42.03,42.03,205400.0,27.6872,27.6938,27.674,27.674,205400.0
2010-03-17 14:50:00,42.03,42.04,41.98,41.98,52800.0,27.674,27.6806,27.6411,27.6411,52800.0
2010-03-17 14:55:00,41.97,41.97,41.9,41.9,70600.0,27.6345,27.6345,27.5884,27.5884,70600.0
2010-03-17 15:00:00,41.9,41.93,41.89,41.9,67900.0,27.5884,27.6082,27.5819,27.5884,67900.0
2010-03-17 15:05:00,41.9,41.96,41.89,41.96,55500.0,27.5884,27.628,27.5819,27.628,55500.0
2010-03-17 15:10:00,41.95,41.97,41.91,41.96,70000.0,27.6214,27.6345,27.595,27.628,70000.0
2010-03-17 15:15:00,41.95,41.96,41.83,41.84,72000.0,27.6214,27.628,27.5424,27.5489,72000.0
2010-03-17 15:20:00,41.83,41.87,41.8,41.86,204800.0,27.5424,27.5687,27.5226,27.5621,204800.0
2010-03-17 15:25:00,41.86,41.89,41.85,41.89,72200.0,27.5621,27.5819,27.5555,27.5819,72200.0
2010-03-17 15:30:00,41.89,41.9,41.85,41.87,377500.0,27.5819,27.5884,27.5555,27.5687,377500.0
2010-03-17 15:35:00,41.86,41.92,41.85,41.9,224100.0,27.5621,27.6016,27.5555,27.5884,224100.0
2010-03-17 15:40:00,41.91,41.92,41.86,41.88,93800.0,27.595,27.6016,27.5621,27.5753,93800.0
2010-03-17 15:45:00,41.87,41.96,41.87,41.96,67200.0,27.5687,27.628,27.5687,27.628,67200.0
2010-03-17 15:50:00,41.96,41.96,41.92,41.96,232200.0,27.628,27.628,27.6016,27.628,232200.0
2010-03-17 15:55:00,41.95,41.97,41.94,41.96,151500.0,27.6214,27.6345,27.6148,27.628,151500.0
2010-03-18 09:30:00,41.87,41.87,41.8,41.82,157000.0,27.5687,27.5687,27.5226,27.5358,157000.0
2010-03-18 09:35:00,41.82,41.86,41.82,41.85,82600.0,27.5358,27.5621,27.5358,27.5555,82600.0
2010-03-18 09:40:00,41.83,41.84,41.77,41.81,130000.0,27.5424,27.5489,27.5029,27.5292,130000.0
2010-03-18 09:45:00,41.81,41.85,41.81,41.84,132000.0,27.5292,27.5555,27.5292,27.5489,132000.0
2010-03-18 09:50:00,41.83,41.87,41.79,41.87,107800.0,27.5424,27.5687,27.516,27.5687,107800.0
2010-03-18 09:55:00,41.87,41.88,41.84,41.88,16800.0,27.5687,27.5753,27.5489,27.5753,16800.0
2010-03-18 10:00:00,41.89,41.92,41.87,41.88,40600.0,27.5819,27.6016,27.5687,27.5753,40600.0
2010-03-18 10:05:00,41.87,41.88,41.8,41.8,72100.0,27.5687,27.5753,27.5226,27.5226,72100.0
2010-03-18 10:10:00,41.8,41.81,41.78,41.8,70600.0,27.5226,27.5292,27.5094,27.5226,70600.0
2010-03-18 10:15:00,41.79,41.81,41.78,41.81,48200.0,27.516,27.5292,27.5094,27.5292,48200.0
2010-03-18 10:20:00,41.81,41.83,41.8,41.83,38300.0,27.5292,27.5424,27.5226,27.5424,38300.0
2010-03-18 10:25:00,41.83,41.83,41.78,41.78,52700.0,27.5424,27.5424,27.5094,27.5094,52700.0
2010-03-18 10:30:00,41.77,41.8,41.75,41.75,52200.0,27.5029,27.5226,27.4897,27.4897,52200.0
2010-03-18 10:35:00,41.77,41.77,41.68,41.71,56600.0,27.5029,27.5029,27.4436,27.4633,56600.0
2010-03-18 10:40:00,41.7,41.7,41.68,41.69,26700.0,27.4568,27.4568,27.4436,27.4502,26700.0
2010-03-18 10:45:00,41.69,41.72,41.68,41.72,95900.0,27.4502,27.4699,27.4436,27.4699,95900.0
2010-03-18 10:50:00,41.71,41.75,41.71,41.73,18700.0,27.4633,27.4897,27.4633,27.4765,18700.0
2010-03-18 10:55:00,41.74,41.79,41.73,41.79,36300.0,27.4831,27.516,27.4765,27.516,36300.0
2010-03-18 11:00:00,41.79,41.8,41.76,41.76,108900.0,27.516,27.5226,27.4963,27.4963,108900.0
2010-03-18 11:05:00,41.76,41.79,41.75,41.78,214500.0,27.4963,27.516,27.4897,27.5094,214500.0
2010-03-18 11:10:00,41.77,41.78,41.74,41.75,280100.0,27.5029,27.5094,27.4831,27.4897,280100.0
2010-03-18 11:15:00,41.75,41.79,41.74,41.76,89000.0,27.4897,27.516,27.4831,27.4963,89000.0
2010-03-18 11:20:00,41.76,41.76,41.73,41.75,167500.0,27.4963,27.4963,27.4765,27.4897,167500.0
2010-03-18 11:25:00,41.75,41.75,41.71,41.73,179300.0,27.4897,27.4897,27.4633,27.4765,179300.0
2010-03-18 11:30:00,41.74,41.74,41.7,41.7,135000.0,27.4831,27.4831,27.4568,27.4568,135000.0
2010-03-18 11:35:00,41.7,41.71,41.65,41.65,102600.0,27.4568,27.4633,27.4238,27.4238,102600.0
2010-03-18 11:40:00,41.65,41.65,41.56,41.56,46500.0,27.4238,27.4238,27.3646,27.3646,46500.0
2010-03-18 11:45:00,41.57,41.58,41.53,41.58,60200.0,27.3712,27.3777,27.3448,27.3777,60200.0
2010-03-18 11:50:00,41.59,41.59,41.56,41.57,65200.0,27.3843,27.3843,27.3646,27.3712,65200.0
2010-03-18 11:55:00,41.58,41.59,41.57,41.57,30600.0,27.3777,27.3843,27.3712,27.3712,30600.0
2010-03-18 12:00:00,41.56,41.56,41.49,41.5,92300.0,27.3646,27.3646,27.3185,27.3251,92300.0
2010-03-18 12:05:00,41.49,41.54,41.47,41.54,46500.0,27.3185,27.3514,27.3053,27.3514,46500.0
2010-03-18 12:10:00,41.54,41.56,41.52,41.53,55500.0,27.3514,27.3646,27.3382,27.3448,55500.0
2010-03-18 12:15:00,41.53,41.59,41.52,41.59,99400.0,27.3448,27.3843,27.3382,27.3843,99400.0
2010-03-18 12:20:00,41.59,41.59,41.56,41.56,98500.0,27.3843,27.3843,27.3646,27.3646,98500.0
2010-03-18 12:25:00,41.57,41.59,41.56,41.59,48300.0,27.3712,27.3843,27.3646,27.3843,48300.0
2010-03-18 12:30:00,41.59,41.59,41.53,41.57,113400.0,27.3843,27.3843,27.3448,27.3712,113400.0
2010-03-18 12:35:00,41.58,41.6,41.57,41.57,392700.0,27.3777,27.3909,27.3712,27.3712,392700.0
2010-03-18 12:40:00,41.58,41.58,41.52,41.53,99800.0,27.3777,27.3777,27.3382,27.3448,99800.0
2010-03-18 12:45:00,41.54,41.59,41.53,41.57,44600.0,27.3514,27.3843,27.3448,27.3712,44600.0
2010-03-18 12:50:00,41.57,41.58,41.54,41.55,17600.0,27.3712,27.3777,27.3514,27.358,17600.0
2010-03-18 12:55:00,41.55,41.57,41.54,41.56,37000.0,27.358,27.3712,27.3514,27.3646,37000.0
2010-03-18 13:00:00,41.56,41.58,41.54,41.58,72400.0,27.3646,27.3777,27.3514,27.3777,72400.0
2010-03-18 13:05:00,41.59,41.64,41.58,41.63,47800.0,27.3843,27.4173,27.3777,27.4107,47800.0
2010-03-18 13:10:00,41.62,41.64,41.61,41.62,32200.0,27.4041,27.4173,27.3975,27.4041,32200.0
2010-03-18 13:15:00,41.62,41.63,41.6,41.6,31000.0,27.4041,27.4107,27.3909,27.3909,31000.0
2010-03-18 13:20:00,41.59,41.6,41.58,41.59,36400.0,27.3843,27.3909,27.3777,27.3843,36400.0
2010-03-18 13:25:00,41.59,41.61,41.58,41.61,40500.0,27.3843,27.3975,27.3777,27.3975,40500.0
2010-03-18 13:30:00,41.61,41.66,41.59,41.65,43800.0,27.3975,27.4304,27.3843,27.4238,43800.0
2010-03-18 13:35:00,41.65,41.66,41.63,41.64,56800.0,27.4238,27.4304,27.4107,27.4173,56800.0
2010-03-18 13:40:00,41.65,41.65,41.63,41.63,16700.0,27.4238,27.4238,27.4107,27.4107,16700.0
2010-03-18 13:45:00,41.63,41.64,41.6,41.6,40900.0,27.4107,27.4173,27.3909,27.3909,40900.0
2010-03-18 13:50:00,41.61,41.61,41.58,41.58,15400.0,27.3975,27.3975,27.3777,27.3777,15400.0
2010-03-18 13:55:00,41.59,41.62,41.58,41.62,40400.0,27.3843,27.4041,27.3777,27.4041,40400.0
2010-03-18 14:00:00,41.65,41.66,41.6,41.62,53800.0,27.4238,27.4304,27.3909,27.4041,53800.0
2010-03-18 14:05:00,41.62,41.64,41.59,41.64,54700.0,27.4041,27.4173,27.3843,27.4173,54700.0
2010-03-18 14:10:00,41.63,41.64,41.61,41.62,30800.0,27.4107,27.4173,27.3975,27.4041,30800.0
2010-03-18 14:15:00,41.61,41.62,41.6,41.61,30600.0,27.3975,27.4041,27.3909,27.3975,30600.0
2010-03-18 14:20:00,41.62,41.64,41.61,41.63,39300.0,27.4041,27.4173,27.3975,27.4107,39300.0
2010-03-18 14:25:00,41.64,41.65,41.63,41.64,66500.0,27.4173,27.4238,27.4107,27.4173,66500.0
2010-03-18 14:30:00,41.65,41.71,41.65,41.7,69600.0,27.4238,27.4633,27.4238,27.4568,69600.0
2010-03-18 14:35:00,41.7,41.7,41.67,41.68,30700.0,27.4568,27.4568,27.437,27.4436,30700.0
2010-03-18 14:40:00,41.69,41.69,41.64,41.65,31300.0,27.4502,27.4502,27.4173,27.4238,31300.0
2010-03-18 14:45:00,41.64,41.66,41.59,41.61,228200.0,27.4173,27.4304,27.3843,27.3975,228200.0
2010-03-18 14:50:00,41.61,41.62,41.59,41.59,119900.0,27.3975,27.4041,27.3843,27.3843,119900.0
2010-03-18 14:55:00,41.59,41.65,41.59,41.64,264600.0,27.3843,27.4238,27.3843,27.4173,264600.0
2010-03-18 15:00:00,41.64,41.65,41.62,41.63,52000.0,27.4173,27.4238,27.4041,27.4107,52000.0
2010-03-18 15:05:00,41.63,41.68,41.63,41.67,48600.0,27.4107,27.4436,27.4107,27.437,48600.0
2010-03-18 15:10:00,41.66,41.68,41.61,41.61,59800.0,27.4304,27.4436,27.3975,27.3975,59800.0
2010-03-18 15:15:00,41.62,41.65,41.61,41.64,47200.0,27.4041,27.4238,27.3975,27.4173,47200.0
2010-03-18 15:20:00,41.64,41.67,41.61,41.62,97600.0,27.4173,27.437,27.3975,27.4041,97600.0
2010-03-18 15:25:00,41.62,41.67,41.62,41.65,70400.0,27.4041,27.437,27.4041,27.4238,70400.0
2010-03-18 15:30:00,41.64,41.69,41.64,41.68,77800.0,27.4173,27.4502,27.4173,27.4436,77800.0
2010-03-18 15:35:00,41.68,41.69,41.66,41.68,63000.0,27.4436,27.4502,27.4304,27.4436,63000.0
2010-03-18 15:40:00,41.69,41.69,41.66,41.67,133900.0,27.4502,27.4502,27.4304,27.437,133900.0
2010-03-18 15:45:00,41.67,41.73,41.67,41.72,292400.0,27.437,27.4765,27.437,27.4699,292400.0
2010-03-18 15:50:00,41.72,41.74,41.71,41.73,243900.0,27.4699,27.4831,27.4633,27.4765,243900.0
2010-03-18 15:55:00,41.73,41.73,41.66,41.67,541000.0,27.4765,27.4765,27.4304,27.437,541000.0
2010-03-19 09:30:00,41.77,41.83,41.6,41.8,254300.0,27.5029,27.5424,27.3909,27.5226,254300.0
2010-03-19 09:35:00,41.8,41.8,41.64,41.75,115700.0,27.5226,27.5226,27.4173,27.4897,115700.0
2010-03-19 09:40:00,41.74,41.74,41.64,41.64,120200.0,27.4831,27.4831,27.4173,27.4173,120200.0
2010-03-19 09:45:00,41.64,41.65,41.59,41.63,167500.0,27.4173,27.4238,27.3843,27.4107,167500.0
2010-03-19 09:50:00,41.62,41.66,41.61,41.61,105700.0,27.4041,27.4304,27.3975,27.3975,105700.0
2010-03-19 09:55:00,41.61,41.62,41.58,41.62,134900.0,27.3975,27.4041,27.3777,27.4041,134900.0
2010-03-19 10:00:00,41.62,41.63,41.52,41.54,158400.0,27.4041,27.4107,27.3382,27.3514,158400.0
2010-03-19 10:05:00,41.53,41.54,41.49,41.5,99300.0,27.3448,27.3514,27.3185,27.3251,99300.0
2010-03-19 10:10:00,41.5,41.51,41.46,41.46,142000.0,27.3251,27.3317,27.2987,27.2987,142000.0
2010-03-19 10:15:00,41.46,41.48,41.42,41.47,122300.0,27.2987,27.3119,27.2724,27.3053,122300.0
2010-03-19 10:20:00,41.48,41.48,41.37,41.39,148300.0,27.3119,27.3119,27.2395,27.2526,148300.0
2010-03-19 10:25:00,41.38,41.43,41.37,41.4,169300.0,27.2461,27.279,27.2395,27.2592,169300.0
2010-03-19 10:30:00,41.4,41.41,41.32,41.37,418100.0,27.2592,27.2658,27.2066,27.2395,418100.0
2010-03-19 10:35:00,41.38,41.43,41.38,41.42,213200.0,27.2461,27.279,27.2461,27.2724,213200.0
2010-03-19 10:40:00,41.41,41.43,41.39,41.43,120600.0,27.2658,27.279,27.2526,27.279,120600.0
2010-03-19 10:45:00,41.43,41.45,41.42,41.44,185200.0,27.279,27.2922,27.2724,27.2856,185200.0
2010-03-19 10:50:00,41.44,41.44,41.4,41.4,86000.0,27.2856,27.2856,27.2592,27.2592,86000.0
2010-03-19 10:55:00,41.4,41.41,41.38,41.39,95100.0,27.2592,27.2658,27.2461,27.2526,95100.0
2010-03-19 11:00:00,41.4,41.41,41.34,41.35,190700.0,27.2592,27.2658,27.2197,27.2263,190700.0
2010-03-19 11:05:00,41.35,41.36,41.32,41.35,130100.0,27.2263,27.2329,27.2066,27.2263,130100.0
2010-03-19 11:10:00,41.36,41.36,41.24,41.25,214300.0,27.2329,27.2329,27.1539,27.1605,214300.0
2010-03-19 11:15:00,41.24,41.24,41.17,41.2,213100.0,27.1539,27.1539,27.1078,27.1275,213100.0
2010-03-19 11:20:00,41.2,41.26,41.2,41.23,275600.0,27.1275,27.1671,27.1275,27.1473,275600.0
2010-03-19 11:25:00,41.24,41.24,41.18,41.19,161600.0,27.1539,27.1539,27.1144,27.121,161600.0
2010-03-19 11:30:00,41.19,41.21,41.16,41.2,199300.0,27.121,27.1341,27.1012,27.1275,199300.0
2010-03-19 11:35:00,41.21,41.24,41.2,41.24,192100.0,27.1341,27.1539,27.1275,27.1539,192100.0
2010-03-19 11:40:00,41.24,41.29,41.24,41.28,229700.0,27.1539,27.1868,27.1539,27.1802,229700.0
2010-03-19 11:45:00,41.29,41.31,41.26,41.31,137400.0,27.1868,27.2,27.1671,27.2,137400.0
2010-03-19 11:50:00,41.32,41.35,41.32,41.33,143400.0,27.2066,27.2263,27.2066,27.2131,143400.0
2010-03-19 11:55:00,41.33,41.34,41.32,41.33,54000.0,27.2131,27.2197,27.2066,27.2131,54000.0
2010-03-19 12:00:00,41.33,41.34,41.3,41.3,156700.0,27.2131,27.2197,27.1934,27.1934,156700.0
2010-03-19 12:05:00,41.31,41.32,41.3,41.31,193700.0,27.2,27.2066,27.1934,27.2,193700.0
2010-03-19 12:10:00,41.3,41.31,41.28,41.28,144300.0,27.1934,27.2,27.1802,27.1802,144300.0
2010-03-19 12:15:00,41.28,41.3,41.24,41.24,181900.0,27.1802,27.1934,27.1539,27.1539,181900.0
2010-03-19 12:20:00,41.24,41.26,41.23,41.24,105900.0,27.1539,27.1671,27.1473,27.1539,105900.0
2010-03-19 12:25:00,41.25,41.3,41.23,41.28,154600.0,27.1605,27.1934,27.1473,27.1802,154600.0
2010-03-19 12:30:00,41.29,41.31,41.26,41.29,72700.0,27.1868,27.2,27.1671,27.1868,72700.0
2010-03-19 12:35:00,41.28,41.29,41.26,41.27,68800.0,27.1802,27.1868,27.1671,27.1736,68800.0
2010-03-19 12:40:00,41.27,41.32,41.26,41.31,66300.0,27.1736,27.2066,27.1671,27.2,66300.0
2010-03-19 12:45:00,41.32,41.32,41.29,41.3,120000.0,27.2066,27.2066,27.1868,27.1934,120000.0
2010-03-19 12:50:00,41.31,41.32,41.3,41.31,97400.0,27.2,27.2066,27.1934,27.2,97400.0
2010-03-19 12:55:00,41.31,41.34,41.3,41.34,150900.0,27.2,27.2197,27.1934,27.2197,150900.0
2010-03-19 13:00:00,41.34,41.36,41.33,41.34,121400.0,27.2197,27.2329,27.2131,27.2197,121400.0
2010-03-19 13:05:00,41.34,41.36,41.33,41.35,54800.0,27.2197,27.2329,27.2131,27.2263,54800.0
2010-03-19 13:10:00,41.35,41.36,41.34,41.35,41100.0,27.2263,27.2329,27.2197,27.2263,41100.0
2010-03-19 13:15:00,41.35,41.36,41.35,41.36,87800.0,27.2263,27.2329,27.2263,27.2329,87800.0
2010-03-19 13:20:00,41.35,41.36,41.33,41.33,100900.0,27.2263,27.2329,27.2131,27.2131,100900.0
2010-03-19 13:25:00,41.34,41.35,41.33,41.35,98200.0,27.2197,27.2263,27.2131,27.2263,98200.0
2010-03-19 13:30:00,41.35,41.35,41.32,41.34,95300.0,27.2263,27.2263,27.2066,27.2197,95300.0
2010-03-19 13:35:00,41.34,41.34,41.29,41.3,64000.0,27.2197,27.2197,27.1868,27.1934,64000.0
2010-03-19 13:40:00,41.3,41.31,41.27,41.28,121400.0,27.1934,27.2,27.1736,27.1802,121400.0
2010-03-19 13:45:00,41.29,41.32,41.28,41.32,91400.0,27.1868,27.2066,27.1802,27.2066,91400.0
2010-03-19 13:50:00,41.32,41.35,41.31,41.34,131900.0,27.2066,27.2263,27.2,27.2197,131900.0
2010-03-19 13:55:00,41.34,41.36,41.33,41.36,117100.0,27.2197,27.2329,27.2131,27.2329,117100.0
2010-03-19 14:00:00,41.36,41.36,41.32,41.35,88300.0,27.2329,27.2329,27.2066,27.2263,88300.0
2010-03-19 14:05:00,41.35,41.41,41.35,41.4,161600.0,27.2263,27.2658,27.2263,27.2592,161600.0
2010-03-19 14:10:00,41.39,41.41,41.36,41.37,135000.0,27.2526,27.2658,27.2329,27.2395,135000.0
2010-03-19 14:15:00,41.36,41.38,41.36,41.36,148300.0,27.2329,27.2461,27.2329,27.2329,148300.0
2010-03-19 14:20:00,41.36,41.42,41.36,41.42,153400.0,27.2329,27.2724,27.2329,27.2724,153400.0
2010-03-19 14:25:00,41.42,41.44,41.41,41.42,140300.0,27.2724,27.2856,27.2658,27.2724,140300.0
2010-03-19 14:30:00,41.42,41.43,41.38,41.4,258500.0,27.2724,27.279,27.2461,27.2592,258500.0
2010-03-19 14:35:00,41.4,41.4,41.38,41.38,97500.0,27.2592,27.2592,27.2461,27.2461,97500.0
2010-03-19 14:40:00,41.37,41.4,41.35,41.37,138800.0,27.2395,27.2592,27.2263,27.2395,138800.0
2010-03-19 14:45:00,41.38,41.4,41.37,41.39,160600.0,27.2461,27.2592,27.2395,27.2526,160600.0
2010-03-19 14:50:00,41.39,41.39,41.35,41.36,67300.0,27.2526,27.2526,27.2263,27.2329,67300.0
2010-03-19 14:55:00,41.36,41.37,41.34,41.34,160600.0,27.2329,27.2395,27.2197,27.2197,160600.0
2010-03-19 15:00:00,41.34,41.36,41.32,41.33,154700.0,27.2197,27.2329,27.2066,27.2131,154700.0
2010-03-19 15:05:00,41.33,41.37,41.33,41.35,148600.0,27.2131,27.2395,27.2131,27.2263,148600.0
2010-03-19 15:10:00,41.36,41.36,41.35,41.36,62800.0,27.2329,27.2329,27.2263,27.2329,62800.0
2010-03-19 15:15:00,41.35,41.37,41.34,41.37,152400.0,27.2263,27.2395,27.2197,27.2395,152400.0
2010-03-19 15:20:00,41.37,41.37,41.33,41.33,139400.0,27.2395,27.2395,27.2131,27.2131,139400.0
2010-03-19 15:25:00,41.34,41.34,41.3,41.3,147300.0,27.2197,27.2197,27.1934,27.1934,147300.0
2010-03-19 15:30:00,41.31,41.31,41.21,41.22,328300.0,27.2,27.2,27.1341,27.1407,328300.0
2010-03-19 15:35:00,41.22,41.26,41.18,41.22,267600.0,27.1407,27.1671,27.1144,27.1407,267600.0
2010-03-19 15:40:00,41.22,41.26,41.17,41.24,284300.0,27.1407,27.1671,27.1078,27.1539,284300.0
2010-03-19 15:45:00,41.25,41.32,41.23,41.3,314600.0,27.1605,27.2066,27.1473,27.1934,314600.0
2010-03-19 15:50:00,41.29,41.31,41.25,41.26,300000.0,27.1868,27.2,27.1605,27.1671,300000.0
2010-03-19 15:55:00,41.27,41.28,41.24,41.27,342000.0,27.1736,27.1802,27.1539,27.1736,342000.0
2010-03-22 09:30:00,40.87,40.88,40.79,40.88,484400.0,26.9103,26.9168,26.8576,26.9168,484400.0
2010-03-22 09:35:00,40.89,40.91,40.85,40.88,450000.0,26.9234,26.9366,26.8971,26.9168,450000.0
2010-03-22 09:40:00,40.89,40.99,40.88,40.96,309300.0,26.9234,26.9893,26.9168,26.9695,309300.0
2010-03-22 09:45:00,40.98,41.08,40.98,41.03,196300.0,26.9827,27.0485,26.9827,27.0156,196300.0
2010-03-22 09:50:00,41.03,41.1,41.01,41.1,123900.0,27.0156,27.0617,27.0024,27.0617,123900.0
2010-03-22 09:55:00,41.11,41.16,41.09,41.13,172700.0,27.0683,27.1012,27.0551,27.0815,172700.0
2010-03-22 10:00:00,41.13,41.18,41.11,41.15,156400.0,27.0815,27.1144,27.0683,27.0946,156400.0
2010-03-22 10:05:00,41.16,41.17,41.07,41.1,117900.0,27.1012,27.1078,27.0419,27.0617,117900.0
2010-03-22 10:10:00,41.11,41.12,41.07,41.1,145100.0,27.0683,27.0749,27.0419,27.0617,145100.0
2010-03-22 10:15:00,41.12,41.12,41.05,41.07,141600.0,27.0749,27.0749,27.0288,27.0419,141600.0
2010-03-22 10:20:00,41.07,41.19,41.07,41.17,141000.0,27.0419,27.121,27.0419,27.1078,141000.0
2010-03-22 10:25:00,41.17,41.28,41.17,41.27,144500.0,27.1078,27.1802,27.1078,27.1736,144500.0
2010-03-22 10:30:00,41.26,41.29,41.24,41.24,143300.0,27.1671,27.1868,27.1539,27.1539,143300.0
2010-03-22 10:35:00,41.23,41.27,41.22,41.25,110800.0,27.1473,27.1736,27.1407,27.1605,110800.0
2010-03-22 10:40:00,41.25,41.29,41.24,41.25,100800.0,27.1605,27.1868,27.1539,27.1605,100800.0
2010-03-22 10:45:00,41.25,41.3,41.24,41.3,188300.0,27.1605,27.1934,27.1539,27.1934,188300.0
2010-03-22 10:50:00,41.3,41.36,41.29,41.34,167700.0,27.1934,27.2329,27.1868,27.2197,167700.0
2010-03-22 10:55:00,41.34,41.34,41.28,41.28,280300.0,27.2197,27.2197,27.1802,27.1802,280300.0
2010-03-22 11:00:00,41.28,41.34,41.28,41.32,236500.0,27.1802,27.2197,27.1802,27.2066,236500.0
2010-03-22 11:05:00,41.34,41.39,41.34,41.37,217600.0,27.2197,27.2526,27.2197,27.2395,217600.0
2010-03-22 11:10:00,41.38,41.38,41.31,41.31,203400.0,27.2461,27.2461,27.2,27.2,203400.0
2010-03-22 11:15:00,41.31,41.31,41.27,41.3,233200.0,27.2,27.2,27.1736,27.1934,233200.0
2010-03-22 11:20:00,41.3,41.33,41.29,41.31,152400.0,27.1934,27.2131,27.1868,27.2,152400.0
2010-03-22 11:25:00,41.32,41.32,41.26,41.27,258900.0,27.2066,27.2066,27.1671,27.1736,258900.0
2010-03-22 11:30:00,41.27,41.27,41.2,41.21,155700.0,27.1736,27.1736,27.1275,27.1341,155700.0
2010-03-22 11:35:00,41.21,41.26,41.2,41.25,200000.0,27.1341,27.1671,27.1275,27.1605,200000.0
2010-03-22 11:40:00,41.25,41.26,41.24,41.24,151900.0,27.1605,27.1671,27.1539,27.1539,151900.0
2010-03-22 11:45:00,41.24,41.3,41.24,41.29,216700.0,27.1539,27.1934,27.1539,27.1868,216700.0
2010-03-22 11:50:00,41.29,41.31,41.28,41.31,53300.0,27.1868,27.2,27.1802,27.2,53300.0
2010-03-22 11:55:00,41.32,41.34,41.29,41.33,85600.0,27.2066,27.2197,27.1868,27.2131,85600.0
2010-03-22 12:00:00,41.34,41.34,41.27,41.29,116700.0,27.2197,27.2197,27.1736,27.1868,116700.0
2010-03-22 12:05:00,41.29,41.32,41.28,41.32,115100.0,27.1868,27.2066,27.1802,27.2066,115100.0
2010-03-22 12:10:00,41.31,41.37,41.3,41.32,125200.0,27.2,27.2395,27.1934,27.2066,125200.0
2010-03-22 12:15:00,41.32,41.33,41.26,41.28,152600.0,27.2066,27.2131,27.1671,27.1802,152600.0
2010-03-22 12:20:00,41.29,41.3,41.28,41.28,46400.0,27.1868,27.1934,27.1802,27.1802,46400.0
2010-03-22 12:25:00,41.28,41.35,41.28,41.35,92600.0,27.1802,27.2263,27.1802,27.2263,92600.0
2010-03-22 12:30:00,41.35,41.4,41.35,41.38,153500.0,27.2263,27.2592,27.2263,27.2461,153500.0
2010-03-22 12:35:00,41.38,41.38,41.35,41.36,103800.0,27.2461,27.2461,27.2263,27.2329,103800.0
2010-03-22 12:40:00,41.36,41.37,41.32,41.34,86400.0,27.2329,27.2395,27.2066,27.2197,86400.0
2010-03-22 12:45:00,41.34,41.34,41.32,41.33,91900.0,27.2197,27.2197,27.2066,27.2131,91900.0
2010-03-22 12:50:00,41.33,41.37,41.32,41.36,76600.0,27.2131,27.2395,27.2066,27.2329,76600.0
2010-03-22 12:55:00,41.36,41.4,41.34,41.38,104800.0,27.2329,27.2592,27.2197,27.2461,104800.0
2010-03-22 13:00:00,41.38,41.46,41.38,41.46,136000.0,27.2461,27.2987,27.2461,27.2987,136000.0
2010-03-22 13:05:00,41.46,41.47,41.44,41.45,97800.0,27.2987,27.3053,27.2856,27.2922,97800.0
2010-03-22 13:10:00,41.45,41.45,41.42,41.44,114000.0,27.2922,27.2922,27.2724,27.2856,114000.0
2010-03-22 13:15:00,41.44,41.44,41.4,41.42,105200.0,27.2856,27.2856,27.2592,27.2724,105200.0
2010-03-22 13:20:00,41.42,41.42,41.38,41.39,101200.0,27.2724,27.2724,27.2461,27.2526,101200.0
2010-03-22 13:25:00,41.39,41.39,41.37,41.38,54300.0,27.2526,27.2526,27.2395,27.2461,54300.0
2010-03-22 13:30:00,41.37,41.4,41.37,41.4,62400.0,27.2395,27.2592,27.2395,27.2592,62400.0
2010-03-22 13:35:00,41.4,41.4,41.39,41.4,31500.0,27.2592,27.2592,27.2526,27.2592,31500.0
2010-03-22 13:40:00,41.4,41.41,41.38,41.4,78400.0,27.2592,27.2658,27.2461,27.2592,78400.0
2010-03-22 13:45:00,41.4,41.4,41.39,41.4,53600.0,27.2592,27.2592,27.2526,27.2592,53600.0
2010-03-22 13:50:00,41.4,41.43,41.39,41.42,89700.0,27.2592,27.279,27.2526,27.2724,89700.0
2010-03-22 13:55:00,41.41,41.42,41.37,41.37,53000.0,27.2658,27.2724,27.2395,27.2395,53000.0
2010-03-22 14:00:00,41.38,41.38,41.33,41.36,60000.0,27.2461,27.2461,27.2131,27.2329,60000.0
2010-03-22 14:05:00,41.36,41.38,41.35,41.36,61600.0,27.2329,27.2461,27.2263,27.2329,61600.0
2010-03-22 14:10:00,41.36,41.36,41.32,41.34,63100.0,27.2329,27.2329,27.2066,27.2197,63100.0
2010-03-22 14:15:00,41.34,41.37,41.34,41.37,82400.0,27.2197,27.2395,27.2197,27.2395,82400.0
2010-03-22 14:20:00,41.37,41.4,41.36,41.37,91800.0,27.2395,27.2592,27.2329,27.2395,91800.0
2010-03-22 14:25:00,41.37,41.39,41.36,41.38,297100.0,27.2395,27.2526,27.2329,27.2461,297100.0
2010-03-22 14:30:00,41.38,41.42,41.38,41.41,357400.0,27.2461,27.2724,27.2461,27.2658,357400.0
2010-03-22 14:35:00,41.41,41.44,41.39,41.44,161900.0,27.2658,27.2856,27.2526,27.2856,161900.0
2010-03-22 14:40:00,41.44,41.46,41.44,41.45,127700.0,27.2856,27.2987,27.2856,27.2922,127700.0
2010-03-22 14:45:00,41.45,41.48,41.44,41.45,239100.0,27.2922,27.3119,27.2856,27.2922,239100.0
2010-03-22 14:50:00,41.46,41.48,41.46,41.46,147200.0,27.2987,27.3119,27.2987,27.2987,147200.0
2010-03-22 14:55:00,41.46,41.48,41.43,41.44,117200.0,27.2987,27.3119,27.279,27.2856,117200.0
2010-03-22 15:00:00,41.44,41.46,41.43,41.45,149100.0,27.2856,27.2987,27.279,27.2922,149100.0
2010-03-22 15:05:00,41.45,41.45,41.39,41.39,129700.0,27.2922,27.2922,27.2526,27.2526,129700.0
2010-03-22 15:10:00,41.4,41.44,41.4,41.42,141400.0,27.2592,27.2856,27.2592,27.2724,141400.0
2010-03-22 15:15:00,41.41,41.46,41.41,41.45,150400.0,27.2658,27.2987,27.2658,27.2922,150400.0
2010-03-22 15:20:00,41.45,41.5,41.44,41.49,242900.0,27.2922,27.3251,27.2856,27.3185,242900.0
2010-03-22 15:25:00,41.48,41.49,41.46,41.46,197400.0,27.3119,27.3185,27.2987,27.2987,197400.0
2010-03-22 15:30:00,41.47,41.47,41.43,41.46,148300.0,27.3053,27.3053,27.279,27.2987,148300.0
2010-03-22 15:35:00,41.46,41.46,41.43,41.45,183500.0,27.2987,27.2987,27.279,27.2922,183500.0
2010-03-22 15:40:00,41.45,41.49,41.44,41.48,415300.0,27.2922,27.3185,27.2856,27.3119,415300.0
2010-03-22 15:45:00,41.48,41.5,41.47,41.49,321400.0,27.3119,27.3251,27.3053,27.3185,321400.0
2010-03-22 15:50:00,41.49,41.5,41.45,41.46,451600.0,27.3185,27.3251,27.2922,27.2987,451600.0
2010-03-22 15:55:00,41.45,41.45,41.41,41.42,1089000.0,27.2922,27.2922,27.2658,27.2724,1089000.0
2010-03-23 09:30:00,41.48,41.5,41.35,41.35,219100.0,27.3119,27.3251,27.2263,27.2263,219100.0
2010-03-23 09:35:00,41.35,41.4,41.34,41.37,134100.0,27.2263,27.2592,27.2197,27.2395,134100.0
2010-03-23 09:40:00,41.37,41.45,41.35,41.4,90200.0,27.2395,27.2922,27.2263,27.2592,90200.0
2010-03-23 09:45:00,41.39,41.4,41.33,41.39,86000.0,27.2526,27.2592,27.2131,27.2526,86000.0
2010-03-23 09:50:00,41.38,41.42,41.36,41.38,139900.0,27.2461,27.2724,27.2329,27.2461,139900.0
2010-03-23 09:55:00,41.37,41.43,41.36,41.42,55700.0,27.2395,27.279,27.2329,27.2724,55700.0
2010-03-23 10:00:00,41.41,41.49,41.37,41.38,134600.0,27.2658,27.3185,27.2395,27.2461,134600.0
2010-03-23 10:05:00,41.38,41.48,41.36,41.48,105500.0,27.2461,27.3119,27.2329,27.3119,105500.0
2010-03-23 10:10:00,41.49,41.51,41.46,41.46,184400.0,27.3185,27.3317,27.2987,27.2987,184400.0
2010-03-23 10:15:00,41.47,41.53,41.45,41.52,173200.0,27.3053,27.3448,27.2922,27.3382,173200.0
2010-03-23 10:20:00,41.51,41.55,41.48,41.53,143800.0,27.3317,27.358,27.3119,27.3448,143800.0
2010-03-23 10:25:00,41.53,41.53,41.48,41.49,184300.0,27.3448,27.3448,27.3119,27.3185,184300.0
2010-03-23 10:30:00,41.5,41.51,41.47,41.49,54800.0,27.3251,27.3317,27.3053,27.3185,54800.0
2010-03-23 10:35:00,41.48,41.49,41.42,41.45,82600.0,27.3119,27.3185,27.2724,27.2922,82600.0
2010-03-23 10:40:00,41.45,41.49,41.45,41.49,85200.0,27.2922,27.3185,27.2922,27.3185,85200.0
2010-03-23 10:45:00,41.5,41.52,41.48,41.49,68300.0,27.3251,27.3382,27.3119,27.3185,68300.0
2010-03-23 10:50:00,41.49,41.54,41.48,41.5,74800.0,27.3185,27.3514,27.3119,27.3251,74800.0
2010-03-23 10:55:00,41.5,41.5,41.39,41.41,62600.0,27.3251,27.3251,27.2526,27.2658,62600.0
2010-03-23 11:00:00,41.4,41.4,41.3,41.31,76100.0,27.2592,27.2592,27.1934,27.2,76100.0
2010-03-23 11:05:00,41.31,41.36,41.31,41.35,136800.0,27.2,27.2329,27.2,27.2263,136800.0
2010-03-23 11:10:00,41.35,41.4,41.34,41.4,144500.0,27.2263,27.2592,27.2197,27.2592,144500.0
2010-03-23 11:15:00,41.4,41.41,41.38,41.38,35200.0,27.2592,27.2658,27.2461,27.2461,35200.0
2010-03-23 11:20:00,41.39,41.41,41.38,41.39,55700.0,27.2526,27.2658,27.2461,27.2526,55700.0
2010-03-23 11:25:00,41.38,41.39,41.33,41.38,49300.0,27.2461,27.2526,27.2131,27.2461,49300.0
2010-03-23 11:30:00,41.38,41.4,41.37,41.39,29300.0,27.2461,27.2592,27.2395,27.2526,29300.0
2010-03-23 11:35:00,41.38,41.4,41.35,41.39,56100.0,27.2461,27.2592,27.2263,27.2526,56100.0
2010-03-23 11:40:00,41.4,41.42,41.35,41.36,210300.0,27.2592,27.2724,27.2263,27.2329,210300.0
2010-03-23 11:45:00,41.37,41.45,41.37,41.4,98100.0,27.2395,27.2922,27.2395,27.2592,98100.0
2010-03-23 11:50:00,41.41,41.45,41.41,41.44,72000.0,27.2658,27.2922,27.2658,27.2856,72000.0
2010-03-23 11:55:00,41.44,41.47,41.43,41.45,50800.0,27.2856,27.3053,27.279,27.2922,50800.0
2010-03-23 12:00:00,41.45,41.49,41.44,41.46,121100.0,27.2922,27.3185,27.2856,27.2987,121100.0
2010-03-23 12:05:00,41.46,41.52,41.42,41.5,152900.0,27.2987,27.3382,27.2724,27.3251,152900.0
2010-03-23 12:10:00,41.5,41.54,41.47,41.51,111300.0,27.3251,27.3514,27.3053,27.3317,111300.0
2010-03-23 12:15:00,41.5,41.53,41.45,41.47,87500.0,27.3251,27.3448,27.2922,27.3053,87500.0
2010-03-23 12:20:00,41.46,41.49,41.45,41.47,57000.0,27.2987,27.3185,27.2922,27.3053,57000.0
2010-03-23 12:25:00,41.47,41.47,41.45,41.47,51300.0,27.3053,27.3053,27.2922,27.3053,51300.0
2010-03-23 12:30:00,41.47,41.49,41.43,41.43,73200.0,27.3053,27.3185,27.279,27.279,73200.0
2010-03-23 12:35:00,41.44,41.44,41.39,41.42,52700.0,27.2856,27.2856,27.2526,27.2724,52700.0
2010-03-23 12:40:00,41.42,41.45,41.42,41.44,14000.0,27.2724,27.2922,27.2724,27.2856,14000.0
2010-03-23 12:45:00,41.44,41.44,41.39,41.4,131300.0,27.2856,27.2856,27.2526,27.2592,131300.0
2010-03-23 12:50:00,41.4,41.43,41.4,41.42,63200.0,27.2592,27.279,27.2592,27.2724,63200.0
2010-03-23 12:55:00,41.42,41.45,41.42,41.43,21700.0,27.2724,27.2922,27.2724,27.279,21700.0
2010-03-23 13:00:00,41.42,41.46,41.42,41.46,69300.0,27.2724,27.2987,27.2724,27.2987,69300.0
2010-03-23 13:05:00,41.46,41.49,41.45,41.47,60300.0,27.2987,27.3185,27.2922,27.3053,60300.0
2010-03-23 13:10:00,41.47,41.48,41.44,41.45,59900.0,27.3053,27.3119,27.2856,27.2922,59900.0
2010-03-23 13:15:00,41.45,41.48,41.45,41.47,35600.0,27.2922,27.3119,27.2922,27.3053,35600.0
2010-03-23 13:20:00,41.47,41.49,41.46,41.48,91600.0,27.3053,27.3185,27.2987,27.3119,91600.0
2010-03-23 13:25:00,41.49,41.51,41.48,41.5,42500.0,27.3185,27.3317,27.3119,27.3251,42500.0
2010-03-23 13:30:00,41.5,41.5,41.48,41.5,27000.0,27.3251,27.3251,27.3119,27.3251,27000.0
2010-03-23 13:35:00,41.5,41.51,41.49,41.51,24800.0,27.3251,27.3317,27.3185,27.3317,24800.0
2010-03-23 13:40:00,41.5,41.51,41.47,41.49,26000.0,27.3251,27.3317,27.3053,27.3185,26000.0
2010-03-23 13:45:00,41.49,41.49,41.44,41.46,34500.0,27.3185,27.3185,27.2856,27.2987,34500.0
2010-03-23 13:50:00,41.46,41.49,41.46,41.47,37400.0,27.2987,27.3185,27.2987,27.3053,37400.0
2010-03-23 13:55:00,41.47,41.49,41.41,41.41,89800.0,27.3053,27.3185,27.2658,27.2658,89800.0
2010-03-23 14:00:00,41.42,41.46,41.42,41.44,31300.0,27.2724,27.2987,27.2724,27.2856,31300.0
2010-03-23 14:05:00,41.44,41.48,41.44,41.47,35200.0,27.2856,27.3119,27.2856,27.3053,35200.0
2010-03-23 14:10:00,41.48,41.51,41.47,41.5,45300.0,27.3119,27.3317,27.3053,27.3251,45300.0
2010-03-23 14:15:00,41.49,41.5,41.47,41.48,73500.0,27.3185,27.3251,27.3053,27.3119,73500.0
2010-03-23 14:20:00,41.48,41.52,41.48,41.51,18700.0,27.3119,27.3382,27.3119,27.3317,18700.0
2010-03-23 14:25:00,41.5,41.53,41.5,41.52,61200.0,27.3251,27.3448,27.3251,27.3382,61200.0
2010-03-23 14:30:00,41.52,41.52,41.48,41.5,39200.0,27.3382,27.3382,27.3119,27.3251,39200.0
2010-03-23 14:35:00,41.5,41.54,41.49,41.51,58900.0,27.3251,27.3514,27.3185,27.3317,58900.0
2010-03-23 14:40:00,41.51,41.55,41.5,41.55,46200.0,27.3317,27.358,27.3251,27.358,46200.0
2010-03-23 14:45:00,41.55,41.55,41.51,41.54,81600.0,27.358,27.358,27.3317,27.3514,81600.0
2010-03-23 14:50:00,41.54,41.54,41.49,41.5,42600.0,27.3514,27.3514,27.3185,27.3251,42600.0
2010-03-23 14:55:00,41.51,41.53,41.49,41.52,102800.0,27.3317,27.3448,27.3185,27.3382,102800.0
2010-03-23 15:00:00,41.52,41.53,41.5,41.52,38600.0,27.3382,27.3448,27.3251,27.3382,38600.0
2010-03-23 15:05:00,41.52,41.6,41.51,41.57,90300.0,27.3382,27.3909,27.3317,27.3712,90300.0
2010-03-23 15:10:00,41.57,41.62,41.57,41.61,87700.0,27.3712,27.4041,27.3712,27.3975,87700.0
2010-03-23 15:15:00,41.61,41.65,41.61,41.64,103900.0,27.3975,27.4238,27.3975,27.4173,103900.0
2010-03-23 15:20:00,41.64,41.67,41.63,41.66,114100.0,27.4173,27.437,27.4107,27.4304,114100.0
2010-03-23 15:25:00,41.65,41.69,41.64,41.67,61900.0,27.4238,27.4502,27.4173,27.437,61900.0
2010-03-23 15:30:00,41.68,41.68,41.65,41.68,228900.0,27.4436,27.4436,27.4238,27.4436,228900.0
2010-03-23 15:35:00,41.69,41.73,41.69,41.71,222600.0,27.4502,27.4765,27.4502,27.4633,222600.0
2010-03-23 15:40:00,41.71,41.72,41.69,41.71,219700.0,27.4633,27.4699,27.4502,27.4633,219700.0
2010-03-23 15:45:00,41.7,41.72,41.68,41.7,355200.0,27.4568,27.4699,27.4436,27.4568,355200.0
2010-03-23 15:50:00,41.71,41.72,41.67,41.68,716700.0,27.4633,27.4699,27.437,27.4436,716700.0
2010-03-23 15:55:00,41.68,41.73,41.67,41.7,1262700.0,27.4436,27.4765,27.437,27.4568,1262700.0
2010-03-24 09:30:00,41.26,41.34,41.26,41.3,160800.0,27.1671,27.2197,27.1671,27.1934,160800.0
2010-03-24 09:35:00,41.29,41.3,41.22,41.25,160100.0,27.1868,27.1934,27.1407,27.1605,160100.0
2010-03-24 09:40:00,41.26,41.29,41.24,41.25,85600.0,27.1671,27.1868,27.1539,27.1605,85600.0
2010-03-24 09:45:00,41.26,41.32,41.26,41.32,145600.0,27.1671,27.2066,27.1671,27.2066,145600.0
2010-03-24 09:50:00,41.31,41.33,41.27,41.29,106200.0,27.2,27.2131,27.1736,27.1868,106200.0
2010-03-24 09:55:00,41.29,41.29,41.25,41.29,72200.0,27.1868,27.1868,27.1605,27.1868,72200.0
2010-03-24 10:00:00,41.28,41.3,41.22,41.28,289800.0,27.1802,27.1934,27.1407,27.1802,289800.0
2010-03-24 10:05:00,41.29,41.36,41.27,41.36,85600.0,27.1868,27.2329,27.1736,27.2329,85600.0
2010-03-24 10:10:00,41.38,41.44,41.37,41.39,137900.0,27.2461,27.2856,27.2395,27.2526,137900.0
2010-03-24 10:15:00,41.39,41.42,41.38,41.39,53800.0,27.2526,27.2724,27.2461,27.2526,53800.0
2010-03-24 10:20:00,41.4,41.44,41.37,41.39,55100.0,27.2592,27.2856,27.2395,27.2526,55100.0
2010-03-24 10:25:00,41.39,41.39,41.34,41.35,32400.0,27.2526,27.2526,27.2197,27.2263,32400.0
2010-03-24 10:30:00,41.35,41.38,41.3,41.37,80800.0,27.2263,27.2461,27.1934,27.2395,80800.0
2010-03-24 10:35:00,41.38,41.44,41.37,41.39,120000.0,27.2461,27.2856,27.2395,27.2526,120000.0
2010-03-24 10:40:00,41.39,41.41,41.37,41.39,77800.0,27.2526,27.2658,27.2395,27.2526,77800.0
2010-03-24 10:45:00,41.38,41.43,41.36,41.43,64100.0,27.2461,27.279,27.2329,27.279,64100.0
2010-03-24 10:50:00,41.43,41.43,41.4,41.41,82700.0,27.279,27.279,27.2592,27.2658,82700.0
2010-03-24 10:55:00,41.41,41.42,41.38,41.38,91400.0,27.2658,27.2724,27.2461,27.2461,91400.0
2010-03-24 11:00:00,41.38,41.42,41.35,41.36,41300.0,27.2461,27.2724,27.2263,27.2329,41300.0
2010-03-24 11:05:00,41.35,41.35,41.31,41.31,103400.0,27.2263,27.2263,27.2,27.2,103400.0
2010-03-24 11:10:00,41.32,41.33,41.25,41.25,121100.0,27.2066,27.2131,27.1605,27.1605,121100.0
2010-03-24 11:15:00,41.25,41.26,41.21,41.23,172000.0,27.1605,27.1671,27.1341,27.1473,172000.0
2010-03-24 11:20:00,41.23,41.26,41.2,41.25,161100.0,27.1473,27.1671,27.1275,27.1605,161100.0
2010-03-24 11:25:00,41.25,41.26,41.21,41.26,105100.0,27.1605,27.1671,27.1341,27.1671,105100.0
2010-03-24 11:30:00,41.26,41.28,41.22,41.23,78000.0,27.1671,27.1802,27.1407,27.1473,78000.0
2010-03-24 11:35:00,41.24,41.27,41.23,41.26,56600.0,27.1539,27.1736,27.1473,27.1671,56600.0
2010-03-24 11:40:00,41.25,41.29,41.25,41.28,51400.0,27.1605,27.1868,27.1605,27.1802,51400.0
2010-03-24 11:45:00,41.29,41.3,41.26,41.28,62200.0,27.1868,27.1934,27.1671,27.1802,62200.0
2010-03-24 11:50:00,41.27,41.31,41.27,41.31,27200.0,27.1736,27.2,27.1736,27.2,27200.0
2010-03-24 11:55:00,41.29,41.32,41.28,41.32,26100.0,27.1868,27.2066,27.1802,27.2066,26100.0
2010-03-24 12:00:00,41.31,41.34,41.31,41.32,26200.0,27.2,27.2197,27.2,27.2066,26200.0
2010-03-24 12:05:00,41.31,41.36,41.31,41.34,69800.0,27.2,27.2329,27.2,27.2197,69800.0
2010-03-24 12:10:00,41.33,41.35,41.31,41.32,154400.0,27.2131,27.2263,27.2,27.2066,154400.0
2010-03-24 12:15:00,41.33,41.34,41.3,41.3,117200.0,27.2131,27.2197,27.1934,27.1934,117200.0
2010-03-24 12:20:00,41.3,41.33,41.29,41.33,24600.0,27.1934,27.2131,27.1868,27.2131,24600.0
2010-03-24 12:25:00,41.33,41.33,41.31,41.33,35700.0,27.2131,27.2131,27.2,27.2131,35700.0
2010-03-24 12:30:00,41.32,41.35,41.32,41.34,40200.0,27.2066,27.2263,27.2066,27.2197,40200.0
2010-03-24 12:35:00,41.34,41.37,41.31,41.32,166700.0,27.2197,27.2395,27.2,27.2066,166700.0
2010-03-24 12:40:00,41.31,41.34,41.31,41.33,23600.0,27.2,27.2197,27.2,27.2131,23600.0
2010-03-24 12:45:00,41.33,41.38,41.32,41.36,60900.0,27.2131,27.2461,27.2066,27.2329,60900.0
2010-03-24 12:50:00,41.36,41.37,41.34,41.35,27100.0,27.2329,27.2395,27.2197,27.2263,27100.0
2010-03-24 12:55:00,41.35,41.35,41.32,41.33,32000.0,27.2263,27.2263,27.2066,27.2131,32000.0
2010-03-24 13:00:00,41.33,41.34,41.23,41.23,103800.0,27.2131,27.2197,27.1473,27.1473,103800.0
2010-03-24 13:05:00,41.23,41.26,41.22,41.26,53000.0,27.1473,27.1671,27.1407,27.1671,53000.0
2010-03-24 13:10:00,41.26,41.27,41.23,41.24,68500.0,27.1671,27.1736,27.1473,27.1539,68500.0
2010-03-24 13:15:00,41.23,41.23,41.16,41.18,139100.0,27.1473,27.1473,27.1012,27.1144,139100.0
2010-03-24 13:20:00,41.17,41.2,41.17,41.2,38800.0,27.1078,27.1275,27.1078,27.1275,38800.0
2010-03-24 13:25:00,41.2,41.23,41.19,41.23,24100.0,27.1275,27.1473,27.121,27.1473,24100.0
2010-03-24 13:30:00,41.23,41.24,41.22,41.23,33300.0,27.1473,27.1539,27.1407,27.1473,33300.0
2010-03-24 13:35:00,41.22,41.26,41.21,41.23,32600.0,27.1407,27.1671,27.1341,27.1473,32600.0
2010-03-24 13:40:00,41.23,41.23,41.2,41.21,39500.0,27.1473,27.1473,27.1275,27.1341,39500.0
2010-03-24 13:45:00,41.2,41.23,41.12,41.13,60800.0,27.1275,27.1473,27.0749,27.0815,60800.0
2010-03-24 13:50:00,41.12,41.16,41.1,41.15,82000.0,27.0749,27.1012,27.0617,27.0946,82000.0
2010-03-24 13:55:00,41.15,41.19,41.13,41.18,78600.0,27.0946,27.121,27.0815,27.1144,78600.0
2010-03-24 14:00:00,41.18,41.2,41.15,41.18,60300.0,27.1144,27.1275,27.0946,27.1144,60300.0
2010-03-24 14:05:00,41.18,41.19,41.16,41.18,33200.0,27.1144,27.121,27.1012,27.1144,33200.0
2010-03-24 14:10:00,41.18,41.22,41.18,41.22,89400.0,27.1144,27.1407,27.1144,27.1407,89400.0
2010-03-24 14:15:00,41.23,41.24,41.21,41.22,291300.0,27.1473,27.1539,27.1341,27.1407,291300.0
2010-03-24 14:20:00,41.22,41.25,41.21,41.24,79800.0,27.1407,27.1605,27.1341,27.1539,79800.0
2010-03-24 14:25:00,41.24,41.24,41.19,41.2,137000.0,27.1539,27.1539,27.121,27.1275,137000.0
2010-03-24 14:30:00,41.2,41.22,41.17,41.17,126500.0,27.1275,27.1407,27.1078,27.1078,126500.0
2010-03-24 14:35:00,41.16,41.18,41.15,41.17,154900.0,27.1012,27.1144,27.0946,27.1078,154900.0
2010-03-24 14:40:00,41.16,41.16,41.13,41.16,36000.0,27.1012,27.1012,27.0815,27.1012,36000.0
2010-03-24 14:45:00,41.17,41.19,41.15,41.15,19100.0,27.1078,27.121,27.0946,27.0946,19100.0
2010-03-24 14:50:00,41.15,41.17,41.15,41.16,31100.0,27.0946,27.1078,27.0946,27.1012,31100.0
2010-03-24 14:55:00,41.17,41.18,41.12,41.13,80000.0,27.1078,27.1144,27.0749,27.0815,80000.0
2010-03-24 15:00:00,41.13,41.17,41.11,41.16,59900.0,27.0815,27.1078,27.0683,27.1012,59900.0
2010-03-24 15:05:00,41.16,41.18,41.13,41.14,52600.0,27.1012,27.1144,27.0815,27.088,52600.0
2010-03-24 15:10:00,41.14,41.15,41.09,41.09,60100.0,27.088,27.0946,27.0551,27.0551,60100.0
2010-03-24 15:15:00,41.09,41.15,41.09,41.13,61000.0,27.0551,27.0946,27.0551,27.0815,61000.0
2010-03-24 15:20:00,41.14,41.19,41.12,41.18,39400.0,27.088,27.121,27.0749,27.1144,39400.0
2010-03-24 15:25:00,41.17,41.17,41.14,41.16,24500.0,27.1078,27.1078,27.088,27.1012,24500.0
2010-03-24 15:30:00,41.16,41.21,41.15,41.21,94800.0,27.1012,27.1341,27.0946,27.1341,94800.0
2010-03-24 15:35:00,41.21,41.25,41.2,41.22,103100.0,27.1341,27.1605,27.1275,27.1407,103100.0
2010-03-24 15:40:00,41.22,41.23,41.19,41.2,84400.0,27.1407,27.1473,27.121,27.1275,84400.0
2010-03-24 15:45:00,41.2,41.2,41.15,41.16,132500.0,27.1275,27.1275,27.0946,27.1012,132500.0
2010-03-24 15:50:00,41.15,41.16,41.12,41.12,144800.0,27.0946,27.1012,27.0749,27.0749,144800.0
2010-03-24 15:55:00,41.12,41.16,41.11,41.15,363500.0,27.0749,27.1012,27.0683,27.0946,363500.0
2010-03-25 09:30:00,41.45,41.57,41.42,41.47,138000.0,27.2922,27.3712,27.2724,27.3053,138000.0
2010-03-25 09:35:00,41.45,41.46,41.42,41.43,149400.0,27.2922,27.2987,27.2724,27.279,149400.0
2010-03-25 09:40:00,41.43,41.45,41.39,41.45,85000.0,27.279,27.2922,27.2526,27.2922,85000.0
2010-03-25 09:45:00,41.45,41.45,41.36,41.36,213800.0,27.2922,27.2922,27.2329,27.2329,213800.0
2010-03-25 09:50:00,41.36,41.41,41.34,41.35,154900.0,27.2329,27.2658,27.2197,27.2263,154900.0
2010-03-25 09:55:00,41.35,41.41,41.35,41.36,90200.0,27.2263,27.2658,27.2263,27.2329,90200.0
2010-03-25 10:00:00,41.37,41.41,41.33,41.33,139100.0,27.2395,27.2658,27.2131,27.2131,139100.0
2010-03-25 10:05:00,41.33,41.33,41.28,41.31,79000.0,27.2131,27.2131,27.1802,27.2,79000.0
2010-03-25 10:10:00,41.31,41.36,41.3,41.34,111500.0,27.2,27.2329,27.1934,27.2197,111500.0
2010-03-25 10:15:00,41.34,41.38,41.34,41.38,53300.0,27.2197,27.2461,27.2197,27.2461,53300.0
2010-03-25 10:20:00,41.38,41.41,41.37,41.4,60200.0,27.2461,27.2658,27.2395,27.2592,60200.0
2010-03-25 10:25:00,41.39,41.4,41.33,41.33,28000.0,27.2526,27.2592,27.2131,27.2131,28000.0
2010-03-25 10:30:00,41.34,41.35,41.31,41.32,82100.0,27.2197,27.2263,27.2,27.2066,82100.0
2010-03-25 10:35:00,41.3,41.33,41.3,41.33,44000.0,27.1934,27.2131,27.1934,27.2131,44000.0
2010-03-25 10:40:00,41.33,41.37,41.3,41.31,143800.0,27.2131,27.2395,27.1934,27.2,143800.0
2010-03-25 10:45:00,41.31,41.34,41.3,41.34,83000.0,27.2,27.2197,27.1934,27.2197,83000.0
2010-03-25 10:50:00,41.34,41.35,41.29,41.29,104300.0,27.2197,27.2263,27.1868,27.1868,104300.0
2010-03-25 10:55:00,41.3,41.33,41.29,41.31,96900.0,27.1934,27.2131,27.1868,27.2,96900.0
2010-03-25 11:00:00,41.32,41.37,41.32,41.34,148500.0,27.2066,27.2395,27.2066,27.2197,148500.0
2010-03-25 11:05:00,41.34,41.35,41.32,41.35,85500.0,27.2197,27.2263,27.2066,27.2263,85500.0
2010-03-25 11:10:00,41.35,41.43,41.35,41.42,193200.0,27.2263,27.279,27.2263,27.2724,193200.0
2010-03-25 11:15:00,41.42,41.44,41.4,41.42,185800.0,27.2724,27.2856,27.2592,27.2724,185800.0
2010-03-25 11:20:00,41.42,41.46,41.41,41.44,115000.0,27.2724,27.2987,27.2658,27.2856,115000.0
2010-03-25 11:25:00,41.44,41.46,41.43,41.45,443300.0,27.2856,27.2987,27.279,27.2922,443300.0
2010-03-25 11:30:00,41.46,41.5,41.46,41.49,129100.0,27.2987,27.3251,27.2987,27.3185,129100.0
2010-03-25 11:35:00,41.48,41.5,41.47,41.47,50800.0,27.3119,27.3251,27.3053,27.3053,50800.0
2010-03-25 11:40:00,41.48,41.49,41.47,41.48,58700.0,27.3119,27.3185,27.3053,27.3119,58700.0
2010-03-25 11:45:00,41.49,41.5,41.46,41.47,65600.0,27.3185,27.3251,27.2987,27.3053,65600.0
2010-03-25 11:50:00,41.47,41.48,41.44,41.46,101700.0,27.3053,27.3119,27.2856,27.2987,101700.0
2010-03-25 11:55:00,41.45,41.48,41.45,41.48,68500.0,27.2922,27.3119,27.2922,27.3119,68500.0
2010-03-25 12:00:00,41.48,41.48,41.45,41.46,18800.0,27.3119,27.3119,27.2922,27.2987,18800.0
2010-03-25 12:05:00,41.46,41.51,41.45,41.49,102300.0,27.2987,27.3317,27.2922,27.3185,102300.0
2010-03-25 12:10:00,41.49,41.49,41.44,41.46,78100.0,27.3185,27.3185,27.2856,27.2987,78100.0
2010-03-25 12:15:00,41.45,41.46,41.43,41.45,24200.0,27.2922,27.2987,27.279,27.2922,24200.0
2010-03-25 12:20:00,41.45,41.46,41.43,41.44,29100.0,27.2922,27.2987,27.279,27.2856,29100.0
2010-03-25 12:25:00,41.44,41.47,41.43,41.47,35700.0,27.2856,27.3053,27.279,27.3053,35700.0
2010-03-25 12:30:00,41.47,41.49,41.47,41.48,34200.0,27.3053,27.3185,27.3053,27.3119,34200.0
2010-03-25 12:35:00,41.48,41.49,41.47,41.49,36600.0,27.3119,27.3185,27.3053,27.3185,36600.0
2010-03-25 12:40:00,41.49,41.53,41.49,41.52,78400.0,27.3185,27.3448,27.3185,27.3382,78400.0
2010-03-25 12:45:00,41.52,41.57,41.52,41.54,54500.0,27.3382,27.3712,27.3382,27.3514,54500.0
2010-03-25 12:50:00,41.55,41.56,41.54,41.54,90500.0,27.358,27.3646,27.3514,27.3514,90500.0
2010-03-25 12:55:00,41.55,41.56,41.54,41.55,42900.0,27.358,27.3646,27.3514,27.358,42900.0
2010-03-25 13:00:00,41.54,41.55,41.51,41.53,145600.0,27.3514,27.358,27.3317,27.3448,145600.0
2010-03-25 13:05:00,41.52,41.56,41.52,41.56,38300.0,27.3382,27.3646,27.3382,27.3646,38300.0
2010-03-25 13:10:00,41.55,41.57,41.53,41.56,46100.0,27.358,27.3712,27.3448,27.3646,46100.0
2010-03-25 13:15:00,41.56,41.57,41.55,41.56,73700.0,27.3646,27.3712,27.358,27.3646,73700.0
2010-03-25 13:20:00,41.55,41.56,41.52,41.54,68500.0,27.358,27.3646,27.3382,27.3514,68500.0
2010-03-25 13:25:00,41.55,41.58,41.53,41.54,49300.0,27.358,27.3777,27.3448,27.3514,49300.0
2010-03-25 13:30:00,41.54,41.54,41.48,41.49,54100.0,27.3514,27.3514,27.3119,27.3185,54100.0
2010-03-25 13:35:00,41.5,41.51,41.44,41.45,92500.0,27.3251,27.3317,27.2856,27.2922,92500.0
2010-03-25 13:40:00,41.44,41.44,41.38,41.39,177100.0,27.2856,27.2856,27.2461,27.2526,177100.0
2010-03-25 13:45:00,41.39,41.43,41.36,41.38,239900.0,27.2526,27.279,27.2329,27.2461,239900.0
2010-03-25 13:50:00,41.38,41.41,41.31,41.32,424300.0,27.2461,27.2658,27.2,27.2066,424300.0
2010-03-25 13:55:00,41.32,41.36,41.3,41.35,302600.0,27.2066,27.2329,27.1934,27.2263,302600.0
2010-03-25 14:00:00,41.36,41.38,41.33,41.37,308800.0,27.2329,27.2461,27.2131,27.2395,308800.0
2010-03-25 14:05:00,41.37,41.4,41.37,41.37,763200.0,27.2395,27.2592,27.2395,27.2395,763200.0
2010-03-25 14:10:00,41.36,41.38,41.33,41.38,134400.0,27.2329,27.2461,27.2131,27.2461,134400.0
2010-03-25 14:15:00,41.39,41.4,41.35,41.38,127400.0,27.2526,27.2592,27.2263,27.2461,127400.0
2010-03-25 14:20:00,41.39,41.4,41.29,41.3,140000.0,27.2526,27.2592,27.1868,27.1934,140000.0
2010-03-25 14:25:00,41.3,41.31,41.23,41.24,129400.0,27.1934,27.2,27.1473,27.1539,129400.0
2010-03-25 14:30:00,41.24,41.28,41.21,41.24,346400.0,27.1539,27.1802,27.1341,27.1539,346400.0
2010-03-25 14:35:00,41.24,41.28,41.22,41.28,98400.0,27.1539,27.1802,27.1407,27.1802,98400.0
2010-03-25 14:40:00,41.27,41.28,41.25,41.27,134500.0,27.1736,27.1802,27.1605,27.1736,134500.0
2010-03-25 14:45:00,41.27,41.28,41.19,41.19,80000.0,27.1736,27.1802,27.121,27.121,80000.0
2010-03-25 14:50:00,41.2,41.23,41.15,41.22,100600.0,27.1275,27.1473,27.0946,27.1407,100600.0
2010-03-25 14:55:00,41.23,41.26,41.22,41.25,216800.0,27.1473,27.1671,27.1407,27.1605,216800.0
2010-03-25 15:00:00,41.25,41.32,41.25,41.31,80800.0,27.1605,27.2066,27.1605,27.2,80800.0
2010-03-25 15:05:00,41.31,41.37,41.31,41.34,130900.0,27.2,27.2395,27.2,27.2197,130900.0
2010-03-25 15:10:00,41.34,41.36,41.32,41.35,105500.0,27.2197,27.2329,27.2066,27.2263,105500.0
2010-03-25 15:15:00,41.34,41.35,41.29,41.3,57100.0,27.2197,27.2263,27.1868,27.1934,57100.0
2010-03-25 15:20:00,41.3,41.32,41.28,41.29,32100.0,27.1934,27.2066,27.1802,27.1868,32100.0
2010-03-25 15:25:00,41.29,41.29,41.19,41.19,694800.0,27.1868,27.1868,27.121,27.121,694800.0
2010-03-25 15:30:00,41.19,41.19,41.1,41.1,241300.0,27.121,27.121,27.0617,27.0617,241300.0
2010-03-25 15:35:00,41.1,41.12,41.07,41.07,85400.0,27.0617,27.0749,27.0419,27.0419,85400.0
2010-03-25 15:40:00,41.06,41.08,41.03,41.07,165200.0,27.0354,27.0485,27.0156,27.0419,165200.0
2010-03-25 15:45:00,41.06,41.06,40.96,40.96,230700.0,27.0354,27.0354,26.9695,26.9695,230700.0
2010-03-25 15:50:00,40.96,41.03,40.95,41.0,250900.0,26.9695,27.0156,26.9629,26.9959,250900.0
2010-03-25 15:55:00,41.0,41.0,40.93,40.95,3383100.0,26.9959,26.9959,26.9498,26.9629,3383100.0
2010-03-26 09:30:00,41.29,41.37,41.27,41.3,246900.0,27.1868,27.2395,27.1736,27.1934,246900.0
2010-03-26 09:35:00,41.31,41.35,41.28,41.29,226300.0,27.2,27.2263,27.1802,27.1868,226300.0
2010-03-26 09:40:00,41.29,41.3,41.2,41.21,333900.0,27.1868,27.1934,27.1275,27.1341,333900.0
2010-03-26 09:45:00,41.21,41.31,41.2,41.3,151600.0,27.1341,27.2,27.1275,27.1934,151600.0
2010-03-26 09:50:00,41.3,41.35,41.3,41.33,125400.0,27.1934,27.2263,27.1934,27.2131,125400.0
2010-03-26 09:55:00,41.33,41.38,41.3,41.32,119400.0,27.2131,27.2461,27.1934,27.2066,119400.0
2010-03-26 10:00:00,41.32,41.42,41.32,41.4,185200.0,27.2066,27.2724,27.2066,27.2592,185200.0
2010-03-26 10:05:00,41.4,41.44,41.36,41.39,119800.0,27.2592,27.2856,27.2329,27.2526,119800.0
2010-03-26 10:10:00,41.38,41.4,41.37,41.37,99600.0,27.2461,27.2592,27.2395,27.2395,99600.0
2010-03-26 10:15:00,41.37,41.4,41.36,41.39,100700.0,27.2395,27.2592,27.2329,27.2526,100700.0
2010-03-26 10:20:00,41.39,41.41,41.36,41.4,91000.0,27.2526,27.2658,27.2329,27.2592,91000.0
2010-03-26 10:25:00,41.4,41.42,41.38,41.41,75500.0,27.2592,27.2724,27.2461,27.2658,75500.0
2010-03-26 10:30:00,41.41,41.46,41.4,41.43,250800.0,27.2658,27.2987,27.2592,27.279,250800.0
2010-03-26 10:35:00,41.42,41.43,41.4,41.4,254500.0,27.2724,27.279,27.2592,27.2592,254500.0
2010-03-26 10:40:00,41.4,41.42,41.36,41.37,198400.0,27.2592,27.2724,27.2329,27.2395,198400.0
2010-03-26 10:45:00,41.37,41.39,41.33,41.35,91100.0,27.2395,27.2526,27.2131,27.2263,91100.0
2010-03-26 10:50:00,41.35,41.39,41.32,41.32,95800.0,27.2263,27.2526,27.2066,27.2066,95800.0
2010-03-26 10:55:00,41.31,41.32,41.25,41.26,73800.0,27.2,27.2066,27.1605,27.1671,73800.0
2010-03-26 11:00:00,41.27,41.3,41.26,41.3,37000.0,27.1736,27.1934,27.1671,27.1934,37000.0
2010-03-26 11:05:00,41.31,41.31,41.25,41.26,67400.0,27.2,27.2,27.1605,27.1671,67400.0
2010-03-26 11:10:00,41.27,41.27,41.23,41.25,47500.0,27.1736,27.1736,27.1473,27.1605,47500.0
2010-03-26 11:15:00,41.24,41.3,41.23,41.29,42100.0,27.1539,27.1934,27.1473,27.1868,42100.0
2010-03-26 11:20:00,41.28,41.3,41.27,41.29,53700.0,27.1802,27.1934,27.1736,27.1868,53700.0
2010-03-26 11:25:00,41.29,41.31,41.27,41.28,76500.0,27.1868,27.2,27.1736,27.1802,76500.0
2010-03-26 11:30:00,41.29,41.32,41.28,41.32,96300.0,27.1868,27.2066,27.1802,27.2066,96300.0
2010-03-26 11:35:00,41.32,41.32,41.28,41.28,27100.0,27.2066,27.2066,27.1802,27.1802,27100.0
2010-03-26 11:40:00,41.28,41.28,41.25,41.26,55700.0,27.1802,27.1802,27.1605,27.1671,55700.0
2010-03-26 11:45:00,41.25,41.26,41.23,41.24,66000.0,27.1605,27.1671,27.1473,27.1539,66000.0
2010-03-26 11:50:00,41.24,41.27,41.23,41.23,31100.0,27.1539,27.1736,27.1473,27.1473,31100.0
2010-03-26 11:55:00,41.23,41.23,41.21,41.22,47000.0,27.1473,27.1473,27.1341,27.1407,47000.0
2010-03-26 12:00:00,41.22,41.25,41.2,41.24,82200.0,27.1407,27.1605,27.1275,27.1539,82200.0
2010-03-26 12:05:00,41.23,41.27,41.23,41.24,57000.0,27.1473,27.1736,27.1473,27.1539,57000.0
2010-03-26 12:10:00,41.24,41.25,41.22,41.22,56900.0,27.1539,27.1605,27.1407,27.1407,56900.0
2010-03-26 12:15:00,41.22,41.24,41.21,41.22,24100.0,27.1407,27.1539,27.1341,27.1407,24100.0
2010-03-26 12:20:00,41.22,41.22,41.1,41.13,96200.0,27.1407,27.1407,27.0617,27.0815,96200.0
2010-03-26 12:25:00,41.12,41.12,41.05,41.08,221500.0,27.0749,27.0749,27.0288,27.0485,221500.0
2010-03-26 12:30:00,41.07,41.1,41.03,41.06,162000.0,27.0419,27.0617,27.0156,27.0354,162000.0
2010-03-26 12:35:00,41.06,41.1,41.02,41.1,93200.0,27.0354,27.0617,27.009,27.0617,93200.0
2010-03-26 12:40:00,41.1,41.13,41.09,41.12,25000.0,27.0617,27.0815,27.0551,27.0749,25000.0
2010-03-26 12:45:00,41.11,41.12,41.04,41.05,81000.0,27.0683,27.0749,27.0222,27.0288,81000.0
2010-03-26 12:50:00,41.05,41.1,41.05,41.07,57800.0,27.0288,27.0617,27.0288,27.0419,57800.0
2010-03-26 12:55:00,41.08,41.08,41.0,41.05,86000.0,27.0485,27.0485,26.9959,27.0288,86000.0
2010-03-26 13:00:00,41.04,41.05,41.0,41.01,54000.0,27.0222,27.0288,26.9959,27.0024,54000.0
2010-03-26 13:05:00,41.01,41.02,40.89,40.9,98900.0,27.0024,27.009,26.9234,26.93,98900.0
2010-03-26 13:10:00,40.9,40.96,40.89,40.95,184500.0,26.93,26.9695,26.9234,26.9629,184500.0
2010-03-26 13:15:00,40.94,40.97,40.93,40.96,110900.0,26.9564,26.9761,26.9498,26.9695,110900.0
2010-03-26 13:20:00,40.95,41.03,40.95,41.02,45600.0,26.9629,27.0156,26.9629,27.009,45600.0
2010-03-26 13:25:00,41.02,41.04,41.0,41.01,98100.0,27.009,27.0222,26.9959,27.0024,98100.0
2010-03-26 13:30:00,41.0,41.02,40.97,41.0,47400.0,26.9959,27.009,26.9761,26.9959,47400.0
2010-03-26 13:35:00,41.0,41.07,41.0,41.04,160800.0,26.9959,27.0419,26.9959,27.0222,160800.0
2010-03-26 13:40:00,41.04,41.1,41.04,41.06,73800.0,27.0222,27.0617,27.0222,27.0354,73800.0
2010-03-26 13:45:00,41.05,41.06,41.01,41.01,154500.0,27.0288,27.0354,27.0024,27.0024,154500.0
2010-03-26 13:50:00,41.02,41.05,41.01,41.01,92400.0,27.009,27.0288,27.0024,27.0024,92400.0
2010-03-26 13:55:00,41.01,41.04,41.01,41.03,64100.0,27.0024,27.0222,27.0024,27.0156,64100.0
2010-03-26 14:00:00,41.03,41.04,40.96,40.99,80500.0,27.0156,27.0222,26.9695,26.9893,80500.0
2010-03-26 14:05:00,40.99,41.05,40.99,41.05,154600.0,26.9893,27.0288,26.9893,27.0288,154600.0
2010-03-26 14:10:00,41.05,41.07,41.02,41.03,85400.0,27.0288,27.0419,27.009,27.0156,85400.0
2010-03-26 14:15:00,41.04,41.09,41.02,41.08,123800.0,27.0222,27.0551,27.009,27.0485,123800.0
2010-03-26 14:20:00,41.07,41.08,41.05,41.07,65100.0,27.0419,27.0485,27.0288,27.0419,65100.0
2010-03-26 14:25:00,41.08,41.14,41.05,41.14,99700.0,27.0485,27.088,27.0288,27.088,99700.0
2010-03-26 14:30:00,41.13,41.17,41.13,41.15,127600.0,27.0815,27.1078,27.0815,27.0946,127600.0
2010-03-26 14:35:00,41.15,41.21,41.14,41.19,79500.0,27.0946,27.1341,27.088,27.121,79500.0
2010-03-26 14:40:00,41.18,41.22,41.17,41.17,47300.0,27.1144,27.1407,27.1078,27.1078,47300.0
2010-03-26 14:45:00,41.17,41.18,41.14,41.15,80700.0,27.1078,27.1144,27.088,27.0946,80700.0
2010-03-26 14:50:00,41.16,41.19,41.13,41.19,90400.0,27.1012,27.121,27.0815,27.121,90400.0
2010-03-26 14:55:00,41.19,41.19,41.13,41.15,128500.0,27.121,27.121,27.0815,27.0946,128500.0
2010-03-26 15:00:00,41.15,41.17,41.14,41.15,50200.0,27.0946,27.1078,27.088,27.0946,50200.0
2010-03-26 15:05:00,41.14,41.16,41.11,41.13,65200.0,27.088,27.1012,27.0683,27.0815,65200.0
2010-03-26 15:10:00,41.12,41.17,41.1,41.17,94800.0,27.0749,27.1078,27.0617,27.1078,94800.0
2010-03-26 15:15:00,41.16,41.18,41.15,41.18,27700.0,27.1012,27.1144,27.0946,27.1144,27700.0
2010-03-26 15:20:00,41.17,41.17,41.12,41.13,59700.0,27.1078,27.1078,27.0749,27.0815,59700.0
2010-03-26 15:25:00,41.13,41.18,41.12,41.16,67600.0,27.0815,27.1144,27.0749,27.1012,67600.0
2010-03-26 15:30:00,41.16,41.19,41.14,41.14,74400.0,27.1012,27.121,27.088,27.088,74400.0
2010-03-26 15:35:00,41.14,41.19,41.14,41.18,105200.0,27.088,27.121,27.088,27.1144,105200.0
2010-03-26 15:40:00,41.19,41.2,41.17,41.19,168800.0,27.121,27.1275,27.1078,27.121,168800.0
2010-03-26 15:45:00,41.19,41.2,41.15,41.19,173000.0,27.121,27.1275,27.0946,27.121,173000.0
2010-03-26 15:50:00,41.19,41.24,41.18,41.22,80700.0,27.121,27.1539,27.1144,27.1407,80700.0
2010-03-26 15:55:00,41.22,41.25,41.2,41.22,826500.0,27.1407,27.1605,27.1275,27.1407,826500.0
2010-03-29 09:30:00,41.71,41.73,41.6,41.69,468100.0,27.4633,27.4765,27.3909,27.4502,468100.0
2010-03-29 09:35:00,41.69,41.74,41.67,41.73,104100.0,27.4502,27.4831,27.437,27.4765,104100.0
2010-03-29 09:40:00,41.73,41.75,41.63,41.67,233400.0,27.4765,27.4897,27.4107,27.437,233400.0
2010-03-29 09:45:00,41.67,41.72,41.67,41.68,132100.0,27.437,27.4699,27.437,27.4436,132100.0
2010-03-29 09:50:00,41.69,41.72,41.66,41.68,168800.0,27.4502,27.4699,27.4304,27.4436,168800.0
2010-03-29 09:55:00,41.67,41.69,41.6,41.6,185600.0,27.437,27.4502,27.3909,27.3909,185600.0
2010-03-29 10:00:00,41.6,41.63,41.58,41.62,194400.0,27.3909,27.4107,27.3777,27.4041,194400.0
2010-03-29 10:05:00,41.62,41.67,41.62,41.65,101700.0,27.4041,27.437,27.4041,27.4238,101700.0
2010-03-29 10:10:00,41.66,41.71,41.66,41.67,31600.0,27.4304,27.4633,27.4304,27.437,31600.0
2010-03-29 10:15:00,41.67,41.69,41.65,41.66,143000.0,27.437,27.4502,27.4238,27.4304,143000.0
2010-03-29 10:20:00,41.66,41.67,41.62,41.62,33800.0,27.4304,27.437,27.4041,27.4041,33800.0
2010-03-29 10:25:00,41.62,41.67,41.62,41.65,83300.0,27.4041,27.437,27.4041,27.4238,83300.0
2010-03-29 10:30:00,41.65,41.65,41.58,41.65,96200.0,27.4238,27.4238,27.3777,27.4238,96200.0
2010-03-29 10:35:00,41.64,41.7,41.64,41.68,163000.0,27.4173,27.4568,27.4173,27.4436,163000.0
2010-03-29 10:40:00,41.69,41.74,41.69,41.71,142800.0,27.4502,27.4831,27.4502,27.4633,142800.0
2010-03-29 10:45:00,41.72,41.74,41.7,41.73,124600.0,27.4699,27.4831,27.4568,27.4765,124600.0
2010-03-29 10:50:00,41.72,41.75,41.72,41.74,126900.0,27.4699,27.4897,27.4699,27.4831,126900.0
2010-03-29 10:55:00,41.73,41.78,41.72,41.78,56300.0,27.4765,27.5094,27.4699,27.5094,56300.0
2010-03-29 11:00:00,41.78,41.81,41.77,41.79,80500.0,27.5094,27.5292,27.5029,27.516,80500.0
2010-03-29 11:05:00,41.79,41.82,41.79,41.82,44800.0,27.516,27.5358,27.516,27.5358,44800.0
2010-03-29 11:10:00,41.83,41.87,41.81,41.86,109700.0,27.5424,27.5687,27.5292,27.5621,109700.0
2010-03-29 11:15:00,41.87,41.87,41.84,41.85,35900.0,27.5687,27.5687,27.5489,27.5555,35900.0
2010-03-29 11:20:00,41.85,41.88,41.84,41.88,56000.0,27.5555,27.5753,27.5489,27.5753,56000.0
2010-03-29 11:25:00,41.88,41.93,41.88,41.91,111300.0,27.5753,27.6082,27.5753,27.595,111300.0
2010-03-29 11:30:00,41.91,41.92,41.89,41.91,36200.0,27.595,27.6016,27.5819,27.595,36200.0
2010-03-29 11:35:00,41.91,41.91,41.87,41.89,66400.0,27.595,27.595,27.5687,27.5819,66400.0
2010-03-29 11:40:00,41.88,41.9,41.88,41.89,48300.0,27.5753,27.5884,27.5753,27.5819,48300.0
2010-03-29 11:45:00,41.88,41.89,41.85,41.85,44900.0,27.5753,27.5819,27.5555,27.5555,44900.0
2010-03-29 11:50:00,41.85,41.86,41.82,41.83,17500.0,27.5555,27.5621,27.5358,27.5424,17500.0
2010-03-29 11:55:00,41.82,41.85,41.82,41.83,49100.0,27.5358,27.5555,27.5358,27.5424,49100.0
2010-03-29 12:00:00,41.82,41.84,41.8,41.84,450400.0,27.5358,27.5489,27.5226,27.5489,450400.0
2010-03-29 12:05:00,41.84,41.84,41.81,41.82,90400.0,27.5489,27.5489,27.5292,27.5358,90400.0
2010-03-29 12:10:00,41.81,41.84,41.81,41.83,60000.0,27.5292,27.5489,27.5292,27.5424,60000.0
2010-03-29 12:15:00,41.83,41.84,41.81,41.82,71700.0,27.5424,27.5489,27.5292,27.5358,71700.0
2010-03-29 12:20:00,41.81,41.82,41.8,41.82,19900.0,27.5292,27.5358,27.5226,27.5358,19900.0
2010-03-29 12:25:00,41.81,41.82,41.78,41.82,91900.0,27.5292,27.5358,27.5094,27.5358,91900.0
2010-03-29 12:30:00,41.82,41.84,41.81,41.83,61500.0,27.5358,27.5489,27.5292,27.5424,61500.0
2010-03-29 12:35:00,41.82,41.83,41.81,41.81,14300.0,27.5358,27.5424,27.5292,27.5292,14300.0
2010-03-29 12:40:00,41.8,41.81,41.78,41.8,22900.0,27.5226,27.5292,27.5094,27.5226,22900.0
2010-03-29 12:45:00,41.79,41.82,41.77,41.81,96300.0,27.516,27.5358,27.5029,27.5292,96300.0
2010-03-29 12:50:00,41.8,41.82,41.78,41.81,33700.0,27.5226,27.5358,27.5094,27.5292,33700.0
2010-03-29 12:55:00,41.81,41.82,41.78,41.78,22100.0,27.5292,27.5358,27.5094,27.5094,22100.0
2010-03-29 13:00:00,41.78,41.81,41.78,41.79,61800.0,27.5094,27.5292,27.5094,27.516,61800.0
2010-03-29 13:05:00,41.79,41.81,41.79,41.8,60500.0,27.516,27.5292,27.516,27.5226,60500.0
2010-03-29 13:10:00,41.81,41.84,41.81,41.82,44000.0,27.5292,27.5489,27.5292,27.5358,44000.0
2010-03-29 13:15:00,41.82,41.83,41.81,41.83,52800.0,27.5358,27.5424,27.5292,27.5424,52800.0
2010-03-29 13:20:00,41.83,41.85,41.83,41.83,91800.0,27.5424,27.5555,27.5424,27.5424,91800.0
2010-03-29 13:25:00,41.84,41.86,41.83,41.85,29300.0,27.5489,27.5621,27.5424,27.5555,29300.0
2010-03-29 13:30:00,41.85,41.87,41.84,41.84,42700.0,27.5555,27.5687,27.5489,27.5489,42700.0
2010-03-29 13:35:00,41.84,41.84,41.81,41.84,62900.0,27.5489,27.5489,27.5292,27.5489,62900.0
2010-03-29 13:40:00,41.83,41.84,41.8,41.81,119600.0,27.5424,27.5489,27.5226,27.5292,119600.0
2010-03-29 13:45:00,41.81,41.84,41.8,41.83,42700.0,27.5292,27.5489,27.5226,27.5424,42700.0
2010-03-29 13:50:00,41.83,41.85,41.83,41.84,28200.0,27.5424,27.5555,27.5424,27.5489,28200.0
2010-03-29 13:55:00,41.85,41.85,41.83,41.83,42900.0,27.5555,27.5555,27.5424,27.5424,42900.0
2010-03-29 14:00:00,41.82,41.84,41.82,41.84,24700.0,27.5358,27.5489,27.5358,27.5489,24700.0
2010-03-29 14:05:00,41.84,41.85,41.82,41.84,40300.0,27.5489,27.5555,27.5358,27.5489,40300.0
2010-03-29 14:10:00,41.83,41.86,41.82,41.86,20800.0,27.5424,27.5621,27.5358,27.5621,20800.0
2010-03-29 14:15:00,41.85,41.89,41.84,41.87,119800.0,27.5555,27.5819,27.5489,27.5687,119800.0
2010-03-29 14:20:00,41.86,41.88,41.84,41.88,92400.0,27.5621,27.5753,27.5489,27.5753,92400.0
2010-03-29 14:25:00,41.88,41.89,41.83,41.88,83200.0,27.5753,27.5819,27.5424,27.5753,83200.0
2010-03-29 14:30:00,41.87,41.88,41.86,41.87,94300.0,27.5687,27.5753,27.5621,27.5687,94300.0
2010-03-29 14:35:00,41.87,41.88,41.84,41.86,96400.0,27.5687,27.5753,27.5489,27.5621,96400.0
2010-03-29 14:40:00,41.85,41.87,41.84,41.85,50500.0,27.5555,27.5687,27.5489,27.5555,50500.0
2010-03-29 14:45:00,41.85,41.88,41.84,41.88,74400.0,27.5555,27.5753,27.5489,27.5753,74400.0
2010-03-29 14:50:00,41.88,41.89,41.86,41.89,51700.0,27.5753,27.5819,27.5621,27.5819,51700.0
2010-03-29 14:55:00,41.89,41.91,41.88,41.91,120100.0,27.5819,27.595,27.5753,27.595,120100.0
2010-03-29 15:00:00,41.91,41.93,41.9,41.91,83700.0,27.595,27.6082,27.5884,27.595,83700.0
2010-03-29 15:05:00,41.9,41.92,41.89,41.92,155700.0,27.5884,27.6016,27.5819,27.6016,155700.0
2010-03-29 15:10:00,41.92,41.93,41.88,41.92,392500.0,27.6016,27.6082,27.5753,27.6016,392500.0
2010-03-29 15:15:00,41.92,41.92,41.87,41.9,145800.0,27.6016,27.6016,27.5687,27.5884,145800.0
2010-03-29 15:20:00,41.9,41.92,41.9,41.91,75900.0,27.5884,27.6016,27.5884,27.595,75900.0
2010-03-29 15:25:00,41.92,41.96,41.91,41.92,90400.0,27.6016,27.628,27.595,27.6016,90400.0
2010-03-29 15:30:00,41.92,41.92,41.87,41.87,72800.0,27.6016,27.6016,27.5687,27.5687,72800.0
2010-03-29 15:35:00,41.88,41.89,41.86,41.88,89100.0,27.5753,27.5819,27.5621,27.5753,89100.0
2010-03-29 15:40:00,41.88,41.93,41.88,41.92,215700.0,27.5753,27.6082,27.5753,27.6016,215700.0
2010-03-29 15:45:00,41.92,41.94,41.91,41.92,330600.0,27.6016,27.6148,27.595,27.6016,330600.0
2010-03-29 15:50:00,41.92,41.95,41.91,41.94,277600.0,27.6016,27.6214,27.595,27.6148,277600.0
2010-03-29 15:55:00,41.94,41.97,41.92,41.97,611600.0,27.6148,27.6345,27.6016,27.6345,611600.0
2010-03-30 09:30:00,42.1,42.16,42.04,42.07,217900.0,27.7201,27.7596,27.6806,27.7004,217900.0
2010-03-30 09:35:00,42.08,42.1,42.03,42.04,137500.0,27.707,27.7201,27.674,27.6806,137500.0
2010-03-30 09:40:00,42.04,42.08,42.02,42.05,66600.0,27.6806,27.707,27.6675,27.6872,66600.0
2010-03-30 09:45:00,42.05,42.12,42.05,42.12,108700.0,27.6872,27.7333,27.6872,27.7333,108700.0
2010-03-30 09:50:00,42.13,42.21,42.13,42.18,255300.0,27.7399,27.7926,27.7399,27.7728,255300.0
2010-03-30 09:55:00,42.18,42.2,42.16,42.17,87200.0,27.7728,27.786,27.7596,27.7662,87200.0
2010-03-30 10:00:00,42.17,42.2,42.14,42.18,128900.0,27.7662,27.786,27.7465,27.7728,128900.0
2010-03-30 10:05:00,42.18,42.19,42.16,42.18,98500.0,27.7728,27.7794,27.7596,27.7728,98500.0
2010-03-30 10:10:00,42.19,42.21,42.16,42.18,57800.0,27.7794,27.7926,27.7596,27.7728,57800.0
2010-03-30 10:15:00,42.18,42.2,42.1,42.1,54300.0,27.7728,27.786,27.7201,27.7201,54300.0
2010-03-30 10:20:00,42.1,42.12,42.08,42.11,57200.0,27.7201,27.7333,27.707,27.7267,57200.0
2010-03-30 10:25:00,42.11,42.11,42.06,42.1,92300.0,27.7267,27.7267,27.6938,27.7201,92300.0
2010-03-30 10:30:00,42.09,42.13,42.09,42.13,63200.0,27.7136,27.7399,27.7136,27.7399,63200.0
2010-03-30 10:35:00,42.14,42.14,42.12,42.14,32800.0,27.7465,27.7465,27.7333,27.7465,32800.0
2010-03-30 10:40:00,42.14,42.16,42.11,42.14,60900.0,27.7465,27.7596,27.7267,27.7465,60900.0
2010-03-30 10:45:00,42.14,42.14,42.09,42.11,68300.0,27.7465,27.7465,27.7136,27.7267,68300.0
2010-03-30 10:50:00,42.1,42.11,42.08,42.11,44300.0,27.7201,27.7267,27.707,27.7267,44300.0
2010-03-30 10:55:00,42.1,42.11,42.09,42.09,53000.0,27.7201,27.7267,27.7136,27.7136,53000.0
2010-03-30 11:00:00,42.09,42.09,41.97,41.98,50900.0,27.7136,27.7136,27.6345,27.6411,50900.0
2010-03-30 11:05:00,41.98,41.98,41.9,41.96,92100.0,27.6411,27.6411,27.5884,27.628,92100.0
2010-03-30 11:10:00,41.95,41.95,41.87,41.91,61000.0,27.6214,27.6214,27.5687,27.595,61000.0
2010-03-30 11:15:00,41.91,41.93,41.89,41.92,33500.0,27.595,27.6082,27.5819,27.6016,33500.0
2010-03-30 11:20:00,41.91,41.92,41.84,41.87,35000.0,27.595,27.6016,27.5489,27.5687,35000.0
2010-03-30 11:25:00,41.88,41.95,41.86,41.95,70000.0,27.5753,27.6214,27.5621,27.6214,70000.0
2010-03-30 11:30:00,41.95,41.98,41.95,41.96,24900.0,27.6214,27.6411,27.6214,27.628,24900.0
2010-03-30 11:35:00,41.95,41.95,41.92,41.95,20700.0,27.6214,27.6214,27.6016,27.6214,20700.0
2010-03-30 11:40:00,41.96,42.02,41.96,42.02,21500.0,27.628,27.6675,27.628,27.6675,21500.0
2010-03-30 11:45:00,42.01,42.02,42.0,42.02,13100.0,27.6609,27.6675,27.6543,27.6675,13100.0
2010-03-30 11:50:00,42.03,42.04,42.0,42.01,20700.0,27.674,27.6806,27.6543,27.6609,20700.0
2010-03-30 11:55:00,42.0,42.01,42.0,42.01,5100.0,27.6543,27.6609,27.6543,27.6609,5100.0
2010-03-30 12:00:00,42.01,42.03,41.99,41.99,34500.0,27.6609,27.674,27.6477,27.6477,34500.0
2010-03-30 12:05:00,41.99,42.03,41.97,42.01,53200.0,27.6477,27.674,27.6345,27.6609,53200.0
2010-03-30 12:10:00,42.02,42.03,42.0,42.03,121300.0,27.6675,27.674,27.6543,27.674,121300.0
2010-03-30 12:15:00,42.03,42.03,41.99,41.99,123800.0,27.674,27.674,27.6477,27.6477,123800.0
2010-03-30 12:20:00,42.0,42.05,42.0,42.03,56400.0,27.6543,27.6872,27.6543,27.674,56400.0
2010-03-30 12:25:00,42.02,42.09,42.02,42.07,37700.0,27.6675,27.7136,27.6675,27.7004,37700.0
2010-03-30 12:30:00,42.08,42.1,42.07,42.1,48200.0,27.707,27.7201,27.7004,27.7201,48200.0
2010-03-30 12:35:00,42.1,42.11,42.07,42.08,24800.0,27.7201,27.7267,27.7004,27.707,24800.0
2010-03-30 12:40:00,42.08,42.11,42.08,42.09,35300.0,27.707,27.7267,27.707,27.7136,35300.0
2010-03-30 12:45:00,42.09,42.1,42.06,42.07,25400.0,27.7136,27.7201,27.6938,27.7004,25400.0
2010-03-30 12:50:00,42.07,42.09,42.05,42.09,83500.0,27.7004,27.7136,27.6872,27.7136,83500.0
2010-03-30 12:55:00,42.09,42.11,42.08,42.09,22300.0,27.7136,27.7267,27.707,27.7136,22300.0
2010-03-30 13:00:00,42.08,42.09,42.04,42.05,45800.0,27.707,27.7136,27.6806,27.6872,45800.0
2010-03-30 13:05:00,42.05,42.06,42.05,42.05,9900.0,27.6872,27.6938,27.6872,27.6872,9900.0
2010-03-30 13:10:00,42.05,42.06,42.05,42.05,30700.0,27.6872,27.6938,27.6872,27.6872,30700.0
2010-03-30 13:15:00,42.06,42.07,42.02,42.04,36500.0,27.6938,27.7004,27.6675,27.6806,36500.0
2010-03-30 13:20:00,42.04,42.04,42.0,42.0,72500.0,27.6806,27.6806,27.6543,27.6543,72500.0
2010-03-30 13:25:00,42.0,42.02,41.98,42.01,35000.0,27.6543,27.6675,27.6411,27.6609,35000.0
2010-03-30 13:30:00,42.01,42.03,42.0,42.03,36400.0,27.6609,27.674,27.6543,27.674,36400.0
2010-03-30 13:35:00,42.03,42.04,42.01,42.01,68100.0,27.674,27.6806,27.6609,27.6609,68100.0
2010-03-30 13:40:00,42.01,42.02,41.98,41.99,31900.0,27.6609,27.6675,27.6411,27.6477,31900.0
2010-03-30 13:45:00,41.99,42.02,41.97,42.02,33700.0,27.6477,27.6675,27.6345,27.6675,33700.0
2010-03-30 13:50:00,42.02,42.05,42.02,42.05,38300.0,27.6675,27.6872,27.6675,27.6872,38300.0
2010-03-30 13:55:00,42.05,42.06,42.02,42.02,50300.0,27.6872,27.6938,27.6675,27.6675,50300.0
2010-03-30 14:00:00,42.03,42.03,42.02,42.03,24100.0,27.674,27.674,27.6675,27.674,24100.0
2010-03-30 14:05:00,42.03,42.03,42.0,42.03,40100.0,27.674,27.674,27.6543,27.674,40100.0
2010-03-30 14:10:00,42.02,42.06,42.02,42.03,12500.0,27.6675,27.6938,27.6675,27.674,12500.0
2010-03-30 14:15:00,42.03,42.06,42.03,42.03,32200.0,27.674,27.6938,27.674,27.674,32200.0
2010-03-30 14:20:00,42.03,42.07,42.03,42.05,17500.0,27.674,27.7004,27.674,27.6872,17500.0
2010-03-30 14:25:00,42.04,42.07,42.04,42.07,19200.0,27.6806,27.7004,27.6806,27.7004,19200.0
2010-03-30 14:30:00,42.07,42.11,42.07,42.1,52600.0,27.7004,27.7267,27.7004,27.7201,52600.0
2010-03-30 14:35:00,42.11,42.12,42.09,42.12,21100.0,27.7267,27.7333,27.7136,27.7333,21100.0
2010-03-30 14:40:00,42.12,42.13,42.1,42.12,20900.0,27.7333,27.7399,27.7201,27.7333,20900.0
2010-03-30 14:45:00,42.12,42.13,42.1,42.12,19600.0,27.7333,27.7399,27.7201,27.7333,19600.0
2010-03-30 14:50:00,42.13,42.16,42.12,42.14,60800.0,27.7399,27.7596,27.7333,27.7465,60800.0
2010-03-30 14:55:00,42.15,42.17,42.12,42.12,63600.0,27.7531,27.7662,27.7333,27.7333,63600.0
2010-03-30 15:00:00,42.13,42.15,42.11,42.11,71300.0,27.7399,27.7531,27.7267,27.7267,71300.0
2010-03-30 15:05:00,42.12,42.13,42.11,42.11,26400.0,27.7333,27.7399,27.7267,27.7267,26400.0
2010-03-30 15:10:00,42.12,42.13,42.11,42.13,37700.0,27.7333,27.7399,27.7267,27.7399,37700.0
2010-03-30 15:15:00,42.12,42.14,42.11,42.12,42800.0,27.7333,27.7465,27.7267,27.7333,42800.0
2010-03-30 15:20:00,42.11,42.11,42.09,42.1,17700.0,27.7267,27.7267,27.7136,27.7201,17700.0
2010-03-30 15:25:00,42.09,42.14,42.09,42.13,30200.0,27.7136,27.7465,27.7136,27.7399,30200.0
2010-03-30 15:30:00,42.13,42.18,42.13,42.18,168700.0,27.7399,27.7728,27.7399,27.7728,168700.0
2010-03-30 15:35:00,42.19,42.19,42.13,42.14,491100.0,27.7794,27.7794,27.7399,27.7465,491100.0
2010-03-30 15:40:00,42.13,42.15,42.11,42.11,129200.0,27.7399,27.7531,27.7267,27.7267,129200.0
2010-03-30 15:45:00,42.12,42.12,42.08,42.12,122600.0,27.7333,27.7333,27.707,27.7333,122600.0
2010-03-30 15:50:00,42.11,42.13,42.11,42.11,38900.0,27.7267,27.7399,27.7267,27.7267,38900.0
2010-03-30 15:55:00,42.11,42.12,42.09,42.11,526700.0,27.7267,27.7333,27.7136,27.7267,526700.0
2010-03-31 09:30:00,41.96,42.05,41.93,42.02,499900.0,27.628,27.6872,27.6082,27.6675,499900.0
2010-03-31 09:35:00,42.02,42.12,42.02,42.07,333500.0,27.6675,27.7333,27.6675,27.7004,333500.0
2010-03-31 09:40:00,42.07,42.12,41.99,42.0,586700.0,27.7004,27.7333,27.6477,27.6543,586700.0
2010-03-31 09:45:00,42.01,42.01,41.93,41.93,378900.0,27.6609,27.6609,27.6082,27.6082,378900.0
2010-03-31 09:50:00,41.93,41.99,41.93,41.99,187800.0,27.6082,27.6477,27.6082,27.6477,187800.0
2010-03-31 09:55:00,41.99,42.02,41.95,42.01,434000.0,27.6477,27.6675,27.6214,27.6609,434000.0
2010-03-31 10:00:00,42.02,42.11,42.02,42.08,179400.0,27.6675,27.7267,27.6675,27.707,179400.0
2010-03-31 10:05:00,42.07,42.11,42.05,42.1,193300.0,27.7004,27.7267,27.6872,27.7201,193300.0
2010-03-31 10:10:00,42.1,42.1,42.05,42.06,160100.0,27.7201,27.7201,27.6872,27.6938,160100.0
2010-03-31 10:15:00,42.06,42.1,42.04,42.08,105000.0,27.6938,27.7201,27.6806,27.707,105000.0
2010-03-31 10:20:00,42.09,42.17,42.09,42.16,175800.0,27.7136,27.7662,27.7136,27.7596,175800.0
2010-03-31 10:25:00,42.16,42.17,42.11,42.11,308100.0,27.7596,27.7662,27.7267,27.7267,308100.0
2010-03-31 10:30:00,42.11,42.12,42.07,42.08,310200.0,27.7267,27.7333,27.7004,27.707,310200.0
2010-03-31 10:35:00,42.1,42.14,42.08,42.12,197900.0,27.7201,27.7465,27.707,27.7333,197900.0
2010-03-31 10:40:00,42.12,42.13,42.07,42.07,60600.0,27.7333,27.7399,27.7004,27.7004,60600.0
2010-03-31 10:45:00,42.07,42.07,42.04,42.06,124700.0,27.7004,27.7004,27.6806,27.6938,124700.0
2010-03-31 10:50:00,42.07,42.07,42.04,42.06,107300.0,27.7004,27.7004,27.6806,27.6938,107300.0
2010-03-31 10:55:00,42.06,42.09,42.04,42.09,59500.0,27.6938,27.7136,27.6806,27.7136,59500.0
2010-03-31 11:00:00,42.09,42.12,42.04,42.04,179400.0,27.7136,27.7333,27.6806,27.6806,179400.0
2010-03-31 11:05:00,42.05,42.09,42.05,42.08,84100.0,27.6872,27.7136,27.6872,27.707,84100.0
2010-03-31 11:10:00,42.08,42.08,42.06,42.07,68300.0,27.707,27.707,27.6938,27.7004,68300.0
2010-03-31 11:15:00,42.07,42.08,42.06,42.06,85300.0,27.7004,27.707,27.6938,27.6938,85300.0
2010-03-31 11:20:00,42.06,42.1,42.04,42.1,131200.0,27.6938,27.7201,27.6806,27.7201,131200.0
2010-03-31 11:25:00,42.1,42.1,42.07,42.1,77500.0,27.7201,27.7201,27.7004,27.7201,77500.0
2010-03-31 11:30:00,42.09,42.16,42.09,42.16,90100.0,27.7136,27.7596,27.7136,27.7596,90100.0
2010-03-31 11:35:00,42.16,42.18,42.15,42.16,90000.0,27.7596,27.7728,27.7531,27.7596,90000.0
2010-03-31 11:40:00,42.17,42.21,42.16,42.18,82200.0,27.7662,27.7926,27.7596,27.7728,82200.0
2010-03-31 11:45:00,42.19,42.21,42.18,42.2,290200.0,27.7794,27.7926,27.7728,27.786,290200.0
2010-03-31 11:50:00,42.2,42.21,42.19,42.2,75500.0,27.786,27.7926,27.7794,27.786,75500.0
2010-03-31 11:55:00,42.21,42.22,42.2,42.21,91500.0,27.7926,27.7991,27.786,27.7926,91500.0
2010-03-31 12:00:00,42.2,42.21,42.18,42.19,154500.0,27.786,27.7926,27.7728,27.7794,154500.0
2010-03-31 12:05:00,42.19,42.2,42.18,42.2,39500.0,27.7794,27.786,27.7728,27.786,39500.0
2010-03-31 12:10:00,42.19,42.21,42.19,42.2,28100.0,27.7794,27.7926,27.7794,27.786,28100.0
2010-03-31 12:15:00,42.21,42.25,42.2,42.24,195800.0,27.7926,27.8189,27.786,27.8123,195800.0
2010-03-31 12:20:00,42.25,42.28,42.25,42.27,130600.0,27.8189,27.8387,27.8189,27.8321,130600.0
2010-03-31 12:25:00,42.27,42.28,42.24,42.25,83800.0,27.8321,27.8387,27.8123,27.8189,83800.0
2010-03-31 12:30:00,42.24,42.26,42.22,42.26,55000.0,27.8123,27.8255,27.7991,27.8255,55000.0
2010-03-31 12:35:00,42.26,42.29,42.25,42.29,32300.0,27.8255,27.8452,27.8189,27.8452,32300.0
2010-03-31 12:40:00,42.3,42.3,42.26,42.28,42800.0,27.8518,27.8518,27.8255,27.8387,42800.0
2010-03-31 12:45:00,42.28,42.3,42.23,42.26,170200.0,27.8387,27.8518,27.8057,27.8255,170200.0
2010-03-31 12:50:00,42.26,42.27,42.25,42.27,34800.0,27.8255,27.8321,27.8189,27.8321,34800.0
2010-03-31 12:55:00,42.26,42.27,42.23,42.23,647500.0,27.8255,27.8321,27.8057,27.8057,647500.0
2010-03-31 13:00:00,42.24,42.25,42.23,42.24,15000.0,27.8123,27.8189,27.8057,27.8123,15000.0
2010-03-31 13:05:00,42.24,42.26,42.23,42.25,29800.0,27.8123,27.8255,27.8057,27.8189,29800.0
2010-03-31 13:10:00,42.24,42.26,42.23,42.25,38900.0,27.8123,27.8255,27.8057,27.8189,38900.0
2010-03-31 13:15:00,42.26,42.27,42.25,42.25,49800.0,27.8255,27.8321,27.8189,27.8189,49800.0
2010-03-31 13:20:00,42.26,42.26,42.23,42.25,90100.0,27.8255,27.8255,27.8057,27.8189,90100.0
2010-03-31 13:25:00,42.26,42.28,42.25,42.28,79400.0,27.8255,27.8387,27.8189,27.8387,79400.0
2010-03-31 13:30:00,42.28,42.28,42.26,42.28,27800.0,27.8387,27.8387,27.8255,27.8387,27800.0
2010-03-31 13:35:00,42.28,42.28,42.27,42.27,21000.0,27.8387,27.8387,27.8321,27.8321,21000.0
2010-03-31 13:40:00,42.27,42.28,42.26,42.27,27600.0,27.8321,27.8387,27.8255,27.8321,27600.0
2010-03-31 13:45:00,42.28,42.29,42.27,42.28,34300.0,27.8387,27.8452,27.8321,27.8387,34300.0
2010-03-31 13:50:00,42.28,42.3,42.28,42.29,41400.0,27.8387,27.8518,27.8387,27.8452,41400.0
2010-03-31 13:55:00,42.3,42.3,42.29,42.29,33100.0,27.8518,27.8518,27.8452,27.8452,33100.0
2010-03-31 14:00:00,42.3,42.3,42.26,42.28,145100.0,27.8518,27.8518,27.8255,27.8387,145100.0
2010-03-31 14:05:00,42.28,42.32,42.27,42.31,44800.0,27.8387,27.865,27.8321,27.8584,44800.0
2010-03-31 14:10:00,42.3,42.32,42.3,42.3,172000.0,27.8518,27.865,27.8518,27.8518,172000.0
2010-03-31 14:15:00,42.3,42.3,42.27,42.27,95500.0,27.8518,27.8518,27.8321,27.8321,95500.0
2010-03-31 14:20:00,42.27,42.28,42.27,42.28,10900.0,27.8321,27.8387,27.8321,27.8387,10900.0
2010-03-31 14:25:00,42.29,42.3,42.28,42.3,74600.0,27.8452,27.8518,27.8387,27.8518,74600.0
2010-03-31 14:30:00,42.3,42.31,42.29,42.29,204300.0,27.8518,27.8584,27.8452,27.8452,204300.0
2010-03-31 14:35:00,42.29,42.29,42.26,42.27,59500.0,27.8452,27.8452,27.8255,27.8321,59500.0
2010-03-31 14:40:00,42.26,42.26,42.21,42.22,29000.0,27.8255,27.8255,27.7926,27.7991,29000.0
2010-03-31 14:45:00,42.21,42.22,42.17,42.18,45700.0,27.7926,27.7991,27.7662,27.7728,45700.0
2010-03-31 14:50:00,42.18,42.2,42.16,42.17,162600.0,27.7728,27.786,27.7596,27.7662,162600.0
2010-03-31 14:55:00,42.16,42.19,42.15,42.18,197700.0,27.7596,27.7794,27.7531,27.7728,197700.0
2010-03-31 15:00:00,42.17,42.18,42.15,42.15,54800.0,27.7662,27.7728,27.7531,27.7531,54800.0
2010-03-31 15:05:00,42.15,42.19,42.13,42.16,170200.0,27.7531,27.7794,27.7399,27.7596,170200.0
2010-03-31 15:10:00,42.17,42.18,42.15,42.17,103700.0,27.7662,27.7728,27.7531,27.7662,103700.0
2010-03-31 15:15:00,42.17,42.17,42.12,42.13,175400.0,27.7662,27.7662,27.7333,27.7399,175400.0
2010-03-31 15:20:00,42.13,42.14,42.08,42.1,271500.0,27.7399,27.7465,27.707,27.7201,271500.0
2010-03-31 15:25:00,42.1,42.16,42.09,42.15,162700.0,27.7201,27.7596,27.7136,27.7531,162700.0
2010-03-31 15:30:00,42.17,42.17,42.13,42.16,504800.0,27.7662,27.7662,27.7399,27.7596,504800.0
2010-03-31 15:35:00,42.16,42.17,42.13,42.15,263500.0,27.7596,27.7662,27.7399,27.7531,263500.0
2010-03-31 15:40:00,42.15,42.17,42.13,42.14,346200.0,27.7531,27.7662,27.7399,27.7465,346200.0
2010-03-31 15:45:00,42.14,42.15,42.08,42.09,600700.0,27.7465,27.7531,27.707,27.7136,600700.0
2010-03-31 15:50:00,42.08,42.17,42.08,42.16,969900.0,27.707,27.7662,27.707,27.7596,969900.0
2010-03-31 15:55:00,42.15,42.19,42.14,42.18,1322900.0,27.7531,27.7794,27.7465,27.7728,1322900.0
2010-04-01 09:30:00,42.77,42.89,42.77,42.88,463400.0,28.1613,28.2403,28.1613,28.2337,463400.0
2010-04-01 09:35:00,42.89,42.93,42.89,42.9,137100.0,28.2403,28.2666,28.2403,28.2469,137100.0
2010-04-01 09:40:00,42.9,42.94,42.9,42.92,100800.0,28.2469,28.2732,28.2469,28.2601,100800.0
2010-04-01 09:45:00,42.93,42.99,42.93,42.97,198700.0,28.2666,28.3061,28.2666,28.293,198700.0
2010-04-01 09:50:00,42.97,42.99,42.96,42.99,217500.0,28.293,28.3061,28.2864,28.3061,217500.0
2010-04-01 09:55:00,42.99,43.02,42.98,42.99,586100.0,28.3061,28.3259,28.2996,28.3061,586100.0
2010-04-01 10:00:00,42.99,43.05,42.99,43.02,243200.0,28.3061,28.3456,28.3061,28.3259,243200.0
2010-04-01 10:05:00,43.02,43.05,42.99,43.01,170200.0,28.3259,28.3456,28.3061,28.3193,170200.0
2010-04-01 10:10:00,43.02,43.05,43.0,43.04,200800.0,28.3259,28.3456,28.3127,28.3391,200800.0
2010-04-01 10:15:00,43.04,43.06,42.97,42.99,320900.0,28.3391,28.3522,28.293,28.3061,320900.0
2010-04-01 10:20:00,42.99,43.0,42.97,42.99,133300.0,28.3061,28.3127,28.293,28.3061,133300.0
2010-04-01 10:25:00,42.99,43.0,42.95,42.98,348000.0,28.3061,28.3127,28.2798,28.2996,348000.0
2010-04-01 10:30:00,42.99,43.0,42.97,42.98,60800.0,28.3061,28.3127,28.293,28.2996,60800.0
2010-04-01 10:35:00,42.97,43.02,42.96,43.02,91000.0,28.293,28.3259,28.2864,28.3259,91000.0
2010-04-01 10:40:00,43.02,43.07,43.02,43.04,79500.0,28.3259,28.3588,28.3259,28.3391,79500.0
2010-04-01 10:45:00,43.05,43.05,43.0,43.0,184300.0,28.3456,28.3456,28.3127,28.3127,184300.0
2010-04-01 10:50:00,43.0,43.01,42.96,42.99,66800.0,28.3127,28.3193,28.2864,28.3061,66800.0
2010-04-01 10:55:00,42.99,43.01,42.94,42.98,99600.0,28.3061,28.3193,28.2732,28.2996,99600.0
2010-04-01 11:00:00,42.99,42.99,42.97,42.99,100700.0,28.3061,28.3061,28.293,28.3061,100700.0
2010-04-01 11:05:00,42.98,43.02,42.98,43.0,167900.0,28.2996,28.3259,28.2996,28.3127,167900.0
2010-04-01 11:10:00,42.99,43.0,42.97,42.98,115900.0,28.3061,28.3127,28.293,28.2996,115900.0
2010-04-01 11:15:00,42.98,42.99,42.95,42.96,76500.0,28.2996,28.3061,28.2798,28.2864,76500.0
2010-04-01 11:20:00,42.95,42.99,42.94,42.98,77500.0,28.2798,28.3061,28.2732,28.2996,77500.0
2010-04-01 11:25:00,42.99,43.03,42.98,43.03,39100.0,28.3061,28.3325,28.2996,28.3325,39100.0
2010-04-01 11:30:00,43.03,43.06,43.03,43.06,108100.0,28.3325,28.3522,28.3325,28.3522,108100.0
2010-04-01 11:35:00,43.05,43.07,43.04,43.07,181600.0,28.3456,28.3588,28.3391,28.3588,181600.0
2010-04-01 11:40:00,43.07,43.09,43.06,43.07,39200.0,28.3588,28.372,28.3522,28.3588,39200.0
2010-04-01 11:45:00,43.07,43.09,43.07,43.08,14600.0,28.3588,28.372,28.3588,28.3654,14600.0
2010-04-01 11:50:00,43.08,43.09,43.07,43.09,53500.0,28.3654,28.372,28.3588,28.372,53500.0
2010-04-01 11:55:00,43.1,43.1,43.06,43.06,49000.0,28.3786,28.3786,28.3522,28.3522,49000.0
2010-04-01 12:00:00,43.07,43.09,43.06,43.08,167800.0,28.3588,28.372,28.3522,28.3654,167800.0
2010-04-01 12:05:00,43.08,43.13,43.08,43.12,535600.0,28.3654,28.3983,28.3654,28.3917,535600.0
2010-04-01 12:10:00,43.14,43.14,43.11,43.13,365200.0,28.4049,28.4049,28.3852,28.3983,365200.0
2010-04-01 12:15:00,43.13,43.13,43.1,43.1,103000.0,28.3983,28.3983,28.3786,28.3786,103000.0
2010-04-01 12:20:00,43.1,43.14,43.1,43.13,62200.0,28.3786,28.4049,28.3786,28.3983,62200.0
2010-04-01 12:25:00,43.13,43.14,43.11,43.12,76200.0,28.3983,28.4049,28.3852,28.3917,76200.0
2010-04-01 12:30:00,43.12,43.12,43.09,43.1,50300.0,28.3917,28.3917,28.372,28.3786,50300.0
2010-04-01 12:35:00,43.09,43.12,43.09,43.11,19000.0,28.372,28.3917,28.372,28.3852,19000.0
2010-04-01 12:40:00,43.1,43.12,43.09,43.11,111900.0,28.3786,28.3917,28.372,28.3852,111900.0
2010-04-01 12:45:00,43.12,43.12,43.1,43.12,14700.0,28.3917,28.3917,28.3786,28.3917,14700.0
2010-04-01 12:50:00,43.13,43.13,43.11,43.13,178700.0,28.3983,28.3983,28.3852,28.3983,178700.0
2010-04-01 12:55:00,43.12,43.13,43.11,43.11,47100.0,28.3917,28.3983,28.3852,28.3852,47100.0
2010-04-01 13:00:00,43.11,43.11,43.09,43.11,70300.0,28.3852,28.3852,28.372,28.3852,70300.0
2010-04-01 13:05:00,43.1,43.12,43.1,43.12,76100.0,28.3786,28.3917,28.3786,28.3917,76100.0
2010-04-01 13:10:00,43.12,43.13,43.11,43.11,74500.0,28.3917,28.3983,28.3852,28.3852,74500.0
2010-04-01 13:15:00,43.12,43.14,43.1,43.11,369200.0,28.3917,28.4049,28.3786,28.3852,369200.0
2010-04-01 13:20:00,43.1,43.12,43.1,43.12,125300.0,28.3786,28.3917,28.3786,28.3917,125300.0
2010-04-01 13:25:00,43.12,43.13,43.11,43.13,32500.0,28.3917,28.3983,28.3852,28.3983,32500.0
2010-04-01 13:30:00,43.13,43.13,43.11,43.13,63800.0,28.3983,28.3983,28.3852,28.3983,63800.0
2010-04-01 13:35:00,43.13,43.16,43.12,43.14,270900.0,28.3983,28.4181,28.3917,28.4049,270900.0
2010-04-01 13:40:00,43.13,43.14,43.1,43.1,54000.0,28.3983,28.4049,28.3786,28.3786,54000.0
2010-04-01 13:45:00,43.11,43.11,43.04,43.04,190800.0,28.3852,28.3852,28.3391,28.3391,190800.0
2010-04-01 13:50:00,43.04,43.06,43.02,43.02,208900.0,28.3391,28.3522,28.3259,28.3259,208900.0
2010-04-01 13:55:00,43.03,43.04,43.0,43.02,132100.0,28.3325,28.3391,28.3127,28.3259,132100.0
2010-04-01 14:00:00,43.02,43.06,42.99,43.01,404600.0,28.3259,28.3522,28.3061,28.3193,404600.0
2010-04-01 14:05:00,43.01,43.01,42.96,43.0,552600.0,28.3193,28.3193,28.2864,28.3127,552600.0
2010-04-01 14:10:00,43.0,43.04,43.0,43.03,228700.0,28.3127,28.3391,28.3127,28.3325,228700.0
2010-04-01 14:15:00,43.02,43.06,43.0,43.05,82800.0,28.3259,28.3522,28.3127,28.3456,82800.0
2010-04-01 14:20:00,43.06,43.06,43.02,43.03,70600.0,28.3522,28.3522,28.3259,28.3325,70600.0
2010-04-01 14:25:00,43.03,43.03,42.98,42.98,100800.0,28.3325,28.3325,28.2996,28.2996,100800.0
2010-04-01 14:30:00,42.99,43.01,42.94,42.94,137200.0,28.3061,28.3193,28.2732,28.2732,137200.0
2010-04-01 14:35:00,42.95,42.95,42.9,42.92,65900.0,28.2798,28.2798,28.2469,28.2601,65900.0
2010-04-01 14:40:00,42.91,42.93,42.86,42.91,184500.0,28.2535,28.2666,28.2205,28.2535,184500.0
2010-04-01 14:45:00,42.9,42.96,42.89,42.95,216600.0,28.2469,28.2864,28.2403,28.2798,216600.0
2010-04-01 14:50:00,42.95,43.02,42.95,42.99,249900.0,28.2798,28.3259,28.2798,28.3061,249900.0
2010-04-01 14:55:00,42.99,43.0,42.94,43.0,180300.0,28.3061,28.3127,28.2732,28.3127,180300.0
2010-04-01 15:00:00,42.99,43.01,42.97,42.98,177400.0,28.3061,28.3193,28.293,28.2996,177400.0
2010-04-01 15:05:00,42.98,42.99,42.96,42.99,351700.0,28.2996,28.3061,28.2864,28.3061,351700.0
2010-04-01 15:10:00,42.99,43.01,42.98,43.01,207900.0,28.3061,28.3193,28.2996,28.3193,207900.0
2010-04-01 15:15:00,43.01,43.03,42.99,43.01,1695000.0,28.3193,28.3325,28.3061,28.3193,1695000.0
2010-04-01 15:20:00,43.01,43.09,43.01,43.08,1218100.0,28.3193,28.372,28.3193,28.3654,1218100.0
2010-04-01 15:25:00,43.08,43.09,43.01,43.02,359900.0,28.3654,28.372,28.3193,28.3259,359900.0
2010-04-01 15:30:00,43.02,43.08,43.01,43.08,124200.0,28.3259,28.3654,28.3193,28.3654,124200.0
2010-04-01 15:35:00,43.08,43.08,43.04,43.06,135100.0,28.3654,28.3654,28.3391,28.3522,135100.0
2010-04-01 15:40:00,43.06,43.09,43.05,43.08,114400.0,28.3522,28.372,28.3456,28.3654,114400.0
2010-04-01 15:45:00,43.09,43.11,43.07,43.09,413900.0,28.372,28.3852,28.3588,28.372,413900.0
2010-04-01 15:50:00,43.08,43.1,43.06,43.1,378700.0,28.3654,28.3786,28.3522,28.3786,378700.0
2010-04-01 15:55:00,43.09,43.15,43.09,43.14,464800.0,28.372,28.4115,28.372,28.4049,464800.0
2010-04-05 09:30:00,43.43,43.43,43.25,43.27,406700.0,28.5959,28.5959,28.4773,28.4905,406700.0
2010-04-05 09:35:00,43.26,43.32,43.25,43.29,76700.0,28.4839,28.5234,28.4773,28.5037,76700.0
2010-04-05 09:40:00,43.28,43.41,43.28,43.4,103000.0,28.4971,28.5827,28.4971,28.5761,103000.0
2010-04-05 09:45:00,43.41,43.46,43.41,43.44,133600.0,28.5827,28.6156,28.5827,28.6024,133600.0
2010-04-05 09:50:00,43.44,43.48,43.44,43.48,65900.0,28.6024,28.6288,28.6024,28.6288,65900.0
2010-04-05 09:55:00,43.47,43.48,43.43,43.45,26900.0,28.6222,28.6288,28.5959,28.609,26900.0
2010-04-05 10:00:00,43.47,43.49,43.42,43.47,63000.0,28.6222,28.6354,28.5893,28.6222,63000.0
2010-04-05 10:05:00,43.47,43.49,43.45,43.48,32300.0,28.6222,28.6354,28.609,28.6288,32300.0
2010-04-05 10:10:00,43.48,43.53,43.47,43.52,28000.0,28.6288,28.6617,28.6222,28.6551,28000.0
2010-04-05 10:15:00,43.52,43.55,43.52,43.55,63300.0,28.6551,28.6749,28.6551,28.6749,63300.0
2010-04-05 10:20:00,43.54,43.57,43.53,43.56,79100.0,28.6683,28.688,28.6617,28.6815,79100.0
2010-04-05 10:25:00,43.55,43.55,43.51,43.52,73700.0,28.6749,28.6749,28.6485,28.6551,73700.0
2010-04-05 10:30:00,43.52,43.52,43.51,43.51,27000.0,28.6551,28.6551,28.6485,28.6485,27000.0
2010-04-05 10:35:00,43.52,43.55,43.51,43.54,43300.0,28.6551,28.6749,28.6485,28.6683,43300.0
2010-04-05 10:40:00,43.54,43.58,43.54,43.58,408500.0,28.6683,28.6946,28.6683,28.6946,408500.0
2010-04-05 10:45:00,43.58,43.6,43.57,43.59,171600.0,28.6946,28.7078,28.688,28.7012,171600.0
2010-04-05 10:50:00,43.58,43.61,43.58,43.6,67400.0,28.6946,28.7144,28.6946,28.7078,67400.0
2010-04-05 10:55:00,43.6,43.61,43.57,43.58,220700.0,28.7078,28.7144,28.688,28.6946,220700.0
2010-04-05 11:00:00,43.57,43.58,43.53,43.55,230700.0,28.688,28.6946,28.6617,28.6749,230700.0
2010-04-05 11:05:00,43.55,43.57,43.54,43.56,47000.0,28.6749,28.688,28.6683,28.6815,47000.0
2010-04-05 11:10:00,43.57,43.59,43.56,43.59,86000.0,28.688,28.7012,28.6815,28.7012,86000.0
2010-04-05 11:15:00,43.59,43.59,43.56,43.58,63200.0,28.7012,28.7012,28.6815,28.6946,63200.0
2010-04-05 11:20:00,43.57,43.6,43.57,43.59,40200.0,28.688,28.7078,28.688,28.7012,40200.0
2010-04-05 11:25:00,43.59,43.59,43.58,43.59,9200.0,28.7012,28.7012,28.6946,28.7012,9200.0
2010-04-05 11:30:00,43.59,43.59,43.55,43.55,47000.0,28.7012,28.7012,28.6749,28.6749,47000.0
2010-04-05 11:35:00,43.55,43.55,43.52,43.54,19900.0,28.6749,28.6749,28.6551,28.6683,19900.0
2010-04-05 11:40:00,43.54,43.56,43.54,43.56,115800.0,28.6683,28.6815,28.6683,28.6815,115800.0
2010-04-05 11:45:00,43.56,43.59,43.56,43.56,176400.0,28.6815,28.7012,28.6815,28.6815,176400.0
2010-04-05 11:50:00,43.57,43.6,43.57,43.6,9900.0,28.688,28.7078,28.688,28.7078,9900.0
2010-04-05 11:55:00,43.6,43.61,43.59,43.6,90800.0,28.7078,28.7144,28.7012,28.7078,90800.0
2010-04-05 12:00:00,43.6,43.6,43.57,43.57,32800.0,28.7078,28.7078,28.688,28.688,32800.0
2010-04-05 12:05:00,43.57,43.58,43.55,43.58,25400.0,28.688,28.6946,28.6749,28.6946,25400.0
2010-04-05 12:10:00,43.58,43.6,43.56,43.57,158600.0,28.6946,28.7078,28.6815,28.688,158600.0
2010-04-05 12:15:00,43.57,43.57,43.56,43.57,25900.0,28.688,28.688,28.6815,28.688,25900.0
2010-04-05 12:20:00,43.57,43.6,43.57,43.59,61100.0,28.688,28.7078,28.688,28.7012,61100.0
2010-04-05 12:25:00,43.59,43.61,43.58,43.6,97600.0,28.7012,28.7144,28.6946,28.7078,97600.0
2010-04-05 12:30:00,43.59,43.63,43.59,43.62,55100.0,28.7012,28.7275,28.7012,28.721,55100.0
2010-04-05 12:35:00,43.61,43.62,43.58,43.6,78800.0,28.7144,28.721,28.6946,28.7078,78800.0
2010-04-05 12:40:00,43.6,43.61,43.57,43.58,88700.0,28.7078,28.7144,28.688,28.6946,88700.0
2010-04-05 12:45:00,43.58,43.61,43.57,43.59,176200.0,28.6946,28.7144,28.688,28.7012,176200.0
2010-04-05 12:50:00,43.58,43.62,43.58,43.62,109700.0,28.6946,28.721,28.6946,28.721,109700.0
2010-04-05 12:55:00,43.62,43.62,43.61,43.61,231100.0,28.721,28.721,28.7144,28.7144,231100.0
2010-04-05 13:00:00,43.62,43.64,43.61,43.64,99300.0,28.721,28.7341,28.7144,28.7341,99300.0
2010-04-05 13:05:00,43.64,43.64,43.58,43.6,98700.0,28.7341,28.7341,28.6946,28.7078,98700.0
2010-04-05 13:10:00,43.6,43.62,43.6,43.62,40200.0,28.7078,28.721,28.7078,28.721,40200.0
2010-04-05 13:15:00,43.63,43.64,43.63,43.64,17900.0,28.7275,28.7341,28.7275,28.7341,17900.0
2010-04-05 13:20:00,43.64,43.64,43.62,43.62,38700.0,28.7341,28.7341,28.721,28.721,38700.0
2010-04-05 13:25:00,43.62,43.63,43.61,43.63,77700.0,28.721,28.7275,28.7144,28.7275,77700.0
2010-04-05 13:30:00,43.63,43.65,43.62,43.63,152000.0,28.7275,28.7407,28.721,28.7275,152000.0
2010-04-05 13:35:00,43.62,43.63,43.58,43.59,258400.0,28.721,28.7275,28.6946,28.7012,258400.0
2010-04-05 13:40:00,43.59,43.61,43.57,43.58,125600.0,28.7012,28.7144,28.688,28.6946,125600.0
2010-04-05 13:45:00,43.58,43.59,43.55,43.56,288000.0,28.6946,28.7012,28.6749,28.6815,288000.0
2010-04-05 13:50:00,43.56,43.59,43.56,43.59,125200.0,28.6815,28.7012,28.6815,28.7012,125200.0
2010-04-05 13:55:00,43.58,43.6,43.57,43.6,53100.0,28.6946,28.7078,28.688,28.7078,53100.0
2010-04-05 14:00:00,43.6,43.6,43.58,43.6,30000.0,28.7078,28.7078,28.6946,28.7078,30000.0
2010-04-05 14:05:00,43.6,43.64,43.6,43.61,199000.0,28.7078,28.7341,28.7078,28.7144,199000.0
2010-04-05 14:10:00,43.62,43.62,43.59,43.6,91400.0,28.721,28.721,28.7012,28.7078,91400.0
2010-04-05 14:15:00,43.6,43.62,43.58,43.62,38100.0,28.7078,28.721,28.6946,28.721,38100.0
2010-04-05 14:20:00,43.61,43.63,43.6,43.61,29600.0,28.7144,28.7275,28.7078,28.7144,29600.0
2010-04-05 14:25:00,43.61,43.61,43.59,43.6,129900.0,28.7144,28.7144,28.7012,28.7078,129900.0
2010-04-05 14:30:00,43.61,43.63,43.6,43.63,52000.0,28.7144,28.7275,28.7078,28.7275,52000.0
2010-04-05 14:35:00,43.63,43.64,43.61,43.63,230900.0,28.7275,28.7341,28.7144,28.7275,230900.0
2010-04-05 14:40:00,43.62,43.65,43.62,43.65,97800.0,28.721,28.7407,28.721,28.7407,97800.0
2010-04-05 14:45:00,43.65,43.65,43.63,43.65,139100.0,28.7407,28.7407,28.7275,28.7407,139100.0
2010-04-05 14:50:00,43.65,43.65,43.61,43.63,126200.0,28.7407,28.7407,28.7144,28.7275,126200.0
2010-04-05 14:55:00,43.63,43.63,43.58,43.59,82300.0,28.7275,28.7275,28.6946,28.7012,82300.0
2010-04-05 15:00:00,43.59,43.61,43.58,43.6,196700.0,28.7012,28.7144,28.6946,28.7078,196700.0
2010-04-05 15:05:00,43.6,43.6,43.56,43.56,59300.0,28.7078,28.7078,28.6815,28.6815,59300.0
2010-04-05 15:10:00,43.56,43.58,43.55,43.57,151300.0,28.6815,28.6946,28.6749,28.688,151300.0
2010-04-05 15:15:00,43.58,43.58,43.55,43.57,181300.0,28.6946,28.6946,28.6749,28.688,181300.0
2010-04-05 15:20:00,43.57,43.59,43.56,43.58,40500.0,28.688,28.7012,28.6815,28.6946,40500.0
2010-04-05 15:25:00,43.59,43.61,43.58,43.58,90900.0,28.7012,28.7144,28.6946,28.6946,90900.0
2010-04-05 15:30:00,43.57,43.57,43.53,43.53,32800.0,28.688,28.688,28.6617,28.6617,32800.0
2010-04-05 15:35:00,43.54,43.54,43.51,43.51,81000.0,28.6683,28.6683,28.6485,28.6485,81000.0
2010-04-05 15:40:00,43.5,43.52,43.5,43.52,38000.0,28.6419,28.6551,28.6419,28.6551,38000.0
2010-04-05 15:45:00,43.52,43.58,43.51,43.56,318600.0,28.6551,28.6946,28.6485,28.6815,318600.0
2010-04-05 15:50:00,43.57,43.59,43.56,43.58,152500.0,28.688,28.7012,28.6815,28.6946,152500.0
2010-04-05 15:55:00,43.58,43.6,43.57,43.58,303300.0,28.6946,28.7078,28.688,28.6946,303300.0
2010-04-06 09:30:00,43.44,43.44,43.35,43.38,629800.0,28.6024,28.6024,28.5432,28.5629,629800.0
2010-04-06 09:35:00,43.38,43.46,43.38,43.44,316300.0,28.5629,28.6156,28.5629,28.6024,316300.0
2010-04-06 09:40:00,43.44,43.46,43.4,43.45,128700.0,28.6024,28.6156,28.5761,28.609,128700.0
2010-04-06 09:45:00,43.46,43.51,43.44,43.51,234600.0,28.6156,28.6485,28.6024,28.6485,234600.0
2010-04-06 09:50:00,43.51,43.51,43.46,43.47,284400.0,28.6485,28.6485,28.6156,28.6222,284400.0
2010-04-06 09:55:00,43.47,43.5,43.46,43.48,135800.0,28.6222,28.6419,28.6156,28.6288,135800.0
2010-04-06 10:00:00,43.47,43.48,43.44,43.47,95100.0,28.6222,28.6288,28.6024,28.6222,95100.0
2010-04-06 10:05:00,43.47,43.52,43.47,43.5,96900.0,28.6222,28.6551,28.6222,28.6419,96900.0
2010-04-06 10:10:00,43.5,43.56,43.5,43.54,92000.0,28.6419,28.6815,28.6419,28.6683,92000.0
2010-04-06 10:15:00,43.55,43.57,43.53,43.56,122800.0,28.6749,28.688,28.6617,28.6815,122800.0
2010-04-06 10:20:00,43.57,43.59,43.54,43.58,66400.0,28.688,28.7012,28.6683,28.6946,66400.0
2010-04-06 10:25:00,43.58,43.61,43.57,43.61,74600.0,28.6946,28.7144,28.688,28.7144,74600.0
2010-04-06 10:30:00,43.61,43.62,43.59,43.61,113100.0,28.7144,28.721,28.7012,28.7144,113100.0
2010-04-06 10:35:00,43.6,43.61,43.57,43.57,177600.0,28.7078,28.7144,28.688,28.688,177600.0
2010-04-06 10:40:00,43.58,43.62,43.58,43.61,624600.0,28.6946,28.721,28.6946,28.7144,624600.0
2010-04-06 10:45:00,43.61,43.62,43.56,43.56,220000.0,28.7144,28.721,28.6815,28.6815,220000.0
2010-04-06 10:50:00,43.56,43.58,43.55,43.57,40300.0,28.6815,28.6946,28.6749,28.688,40300.0
2010-04-06 10:55:00,43.57,43.61,43.57,43.61,232100.0,28.688,28.7144,28.688,28.7144,232100.0
2010-04-06 11:00:00,43.61,43.62,43.58,43.6,369400.0,28.7144,28.721,28.6946,28.7078,369400.0
2010-04-06 11:05:00,43.6,43.6,43.58,43.59,93200.0,28.7078,28.7078,28.6946,28.7012,93200.0
2010-04-06 11:10:00,43.6,43.6,43.58,43.59,103600.0,28.7078,28.7078,28.6946,28.7012,103600.0
2010-04-06 11:15:00,43.59,43.61,43.59,43.61,21900.0,28.7012,28.7144,28.7012,28.7144,21900.0
2010-04-06 11:20:00,43.61,43.65,43.61,43.64,170300.0,28.7144,28.7407,28.7144,28.7341,170300.0
2010-04-06 11:25:00,43.63,43.67,43.63,43.66,140000.0,28.7275,28.7539,28.7275,28.7473,140000.0
2010-04-06 11:30:00,43.66,43.68,43.64,43.67,441200.0,28.7473,28.7605,28.7341,28.7539,441200.0
2010-04-06 11:35:00,43.67,43.67,43.63,43.64,157000.0,28.7539,28.7539,28.7275,28.7341,157000.0
2010-04-06 11:40:00,43.63,43.65,43.63,43.64,43700.0,28.7275,28.7407,28.7275,28.7341,43700.0
2010-04-06 11:45:00,43.65,43.66,43.64,43.64,187700.0,28.7407,28.7473,28.7341,28.7341,187700.0
2010-04-06 11:50:00,43.65,43.65,43.61,43.61,85300.0,28.7407,28.7407,28.7144,28.7144,85300.0
2010-04-06 11:55:00,43.62,43.63,43.59,43.62,244400.0,28.721,28.7275,28.7012,28.721,244400.0
2010-04-06 12:00:00,43.62,43.63,43.6,43.61,64100.0,28.721,28.7275,28.7078,28.7144,64100.0
2010-04-06 12:05:00,43.61,43.63,43.6,43.63,120000.0,28.7144,28.7275,28.7078,28.7275,120000.0
2010-04-06 12:10:00,43.63,43.63,43.6,43.61,87800.0,28.7275,28.7275,28.7078,28.7144,87800.0
2010-04-06 12:15:00,43.61,43.63,43.6,43.63,46400.0,28.7144,28.7275,28.7078,28.7275,46400.0
2010-04-06 12:20:00,43.62,43.63,43.62,43.63,53100.0,28.721,28.7275,28.721,28.7275,53100.0
2010-04-06 12:25:00,43.63,43.64,43.61,43.62,90100.0,28.7275,28.7341,28.7144,28.721,90100.0
2010-04-06 12:30:00,43.62,43.62,43.58,43.59,73100.0,28.721,28.721,28.6946,28.7012,73100.0
2010-04-06 12:35:00,43.59,43.59,43.57,43.59,82800.0,28.7012,28.7012,28.688,28.7012,82800.0
2010-04-06 12:40:00,43.59,43.6,43.58,43.59,62000.0,28.7012,28.7078,28.6946,28.7012,62000.0
2010-04-06 12:45:00,43.59,43.6,43.58,43.59,58300.0,28.7012,28.7078,28.6946,28.7012,58300.0
2010-04-06 12:50:00,43.59,43.59,43.56,43.57,99700.0,28.7012,28.7012,28.6815,28.688,99700.0
2010-04-06 12:55:00,43.56,43.61,43.56,43.61,52500.0,28.6815,28.7144,28.6815,28.7144,52500.0
2010-04-06 13:00:00,43.6,43.63,43.6,43.62,80800.0,28.7078,28.7275,28.7078,28.721,80800.0
2010-04-06 13:05:00,43.62,43.65,43.61,43.63,137900.0,28.721,28.7407,28.7144,28.7275,137900.0
2010-04-06 13:10:00,43.63,43.64,43.62,43.63,104200.0,28.7275,28.7341,28.721,28.7275,104200.0
2010-04-06 13:15:00,43.63,43.63,43.61,43.62,169200.0,28.7275,28.7275,28.7144,28.721,169200.0
2010-04-06 13:20:00,43.62,43.63,43.61,43.61,170800.0,28.721,28.7275,28.7144,28.7144,170800.0
2010-04-06 13:25:00,43.62,43.63,43.61,43.61,108200.0,28.721,28.7275,28.7144,28.7144,108200.0
2010-04-06 13:30:00,43.62,43.63,43.6,43.6,185600.0,28.721,28.7275,28.7078,28.7078,185600.0
2010-04-06 13:35:00,43.6,43.6,43.58,43.59,102400.0,28.7078,28.7078,28.6946,28.7012,102400.0
2010-04-06 13:40:00,43.59,43.61,43.58,43.61,84600.0,28.7012,28.7144,28.6946,28.7144,84600.0
2010-04-06 13:45:00,43.6,43.61,43.59,43.59,152700.0,28.7078,28.7144,28.7012,28.7012,152700.0
2010-04-06 13:50:00,43.59,43.61,43.59,43.61,48600.0,28.7012,28.7144,28.7012,28.7144,48600.0
2010-04-06 13:55:00,43.61,43.62,43.59,43.59,254100.0,28.7144,28.721,28.7012,28.7012,254100.0
2010-04-06 14:00:00,43.58,43.63,43.57,43.63,497900.0,28.6946,28.7275,28.688,28.7275,497900.0
2010-04-06 14:05:00,43.63,43.66,43.62,43.65,135500.0,28.7275,28.7473,28.721,28.7407,135500.0
2010-04-06 14:10:00,43.66,43.69,43.65,43.69,310900.0,28.7473,28.767,28.7407,28.767,310900.0
2010-04-06 14:15:00,43.69,43.73,43.68,43.72,130700.0,28.767,28.7934,28.7605,28.7868,130700.0
2010-04-06 14:20:00,43.73,43.74,43.71,43.72,318900.0,28.7934,28.8,28.7802,28.7868,318900.0
2010-04-06 14:25:00,43.72,43.73,43.7,43.71,107900.0,28.7868,28.7934,28.7736,28.7802,107900.0
2010-04-06 14:30:00,43.71,43.75,43.71,43.75,78100.0,28.7802,28.8066,28.7802,28.8066,78100.0
2010-04-06 14:35:00,43.75,43.8,43.74,43.79,680100.0,28.8066,28.8395,28.8,28.8329,680100.0
2010-04-06 14:40:00,43.79,43.79,43.76,43.77,146200.0,28.8329,28.8329,28.8131,28.8197,146200.0
2010-04-06 14:45:00,43.77,43.77,43.71,43.71,199400.0,28.8197,28.8197,28.7802,28.7802,199400.0
2010-04-06 14:50:00,43.71,43.74,43.71,43.74,157900.0,28.7802,28.8,28.7802,28.8,157900.0
2010-04-06 14:55:00,43.74,43.75,43.74,43.75,35700.0,28.8,28.8066,28.8,28.8066,35700.0
2010-04-06 15:00:00,43.76,43.76,43.74,43.74,187100.0,28.8131,28.8131,28.8,28.8,187100.0
2010-04-06 15:05:00,43.75,43.75,43.73,43.74,238900.0,28.8066,28.8066,28.7934,28.8,238900.0
2010-04-06 15:10:00,43.74,43.75,43.72,43.73,197900.0,28.8,28.8066,28.7868,28.7934,197900.0
2010-04-06 15:15:00,43.73,43.74,43.72,43.74,70500.0,28.7934,28.8,28.7868,28.8,70500.0
2010-04-06 15:20:00,43.74,43.74,43.7,43.7,240900.0,28.8,28.8,28.7736,28.7736,240900.0
2010-04-06 15:25:00,43.69,43.7,43.68,43.68,139100.0,28.767,28.7736,28.7605,28.7605,139100.0
2010-04-06 15:30:00,43.67,43.69,43.67,43.68,199100.0,28.7539,28.767,28.7539,28.7605,199100.0
2010-04-06 15:35:00,43.68,43.71,43.67,43.69,85700.0,28.7605,28.7802,28.7539,28.767,85700.0
2010-04-06 15:40:00,43.7,43.72,43.68,43.72,63100.0,28.7736,28.7868,28.7605,28.7868,63100.0
2010-04-06 15:45:00,43.72,43.72,43.68,43.69,305500.0,28.7868,28.7868,28.7605,28.767,305500.0
2010-04-06 15:50:00,43.68,43.69,43.65,43.67,136400.0,28.7605,28.767,28.7407,28.7539,136400.0
2010-04-06 15:55:00,43.68,43.69,43.65,43.67,1106100.0,28.7605,28.767,28.7407,28.7539,1106100.0
2010-04-07 09:30:00,43.54,43.54,43.5,43.51,252000.0,28.6683,28.6683,28.6419,28.6485,252000.0
2010-04-07 09:35:00,43.5,43.53,43.47,43.52,247100.0,28.6419,28.6617,28.6222,28.6551,247100.0
2010-04-07 09:40:00,43.51,43.57,43.5,43.57,94800.0,28.6485,28.688,28.6419,28.688,94800.0
2010-04-07 09:45:00,43.57,43.6,43.52,43.52,169800.0,28.688,28.7078,28.6551,28.6551,169800.0
2010-04-07 09:50:00,43.53,43.53,43.49,43.52,100600.0,28.6617,28.6617,28.6354,28.6551,100600.0
2010-04-07 09:55:00,43.52,43.53,43.49,43.5,68600.0,28.6551,28.6617,28.6354,28.6419,68600.0
2010-04-07 10:00:00,43.5,43.5,43.45,43.46,152100.0,28.6419,28.6419,28.609,28.6156,152100.0
2010-04-07 10:05:00,43.45,43.52,43.45,43.5,123600.0,28.609,28.6551,28.609,28.6419,123600.0
2010-04-07 10:10:00,43.51,43.56,43.5,43.56,212600.0,28.6485,28.6815,28.6419,28.6815,212600.0
2010-04-07 10:15:00,43.56,43.57,43.53,43.55,173900.0,28.6815,28.688,28.6617,28.6749,173900.0
2010-04-07 10:20:00,43.56,43.56,43.52,43.54,258400.0,28.6815,28.6815,28.6551,28.6683,258400.0
2010-04-07 10:25:00,43.54,43.57,43.54,43.55,95000.0,28.6683,28.688,28.6683,28.6749,95000.0
2010-04-07 10:30:00,43.55,43.56,43.51,43.51,359200.0,28.6749,28.6815,28.6485,28.6485,359200.0
2010-04-07 10:35:00,43.52,43.53,43.48,43.48,2374500.0,28.6551,28.6617,28.6288,28.6288,2374500.0
2010-04-07 10:40:00,43.48,43.49,43.37,43.4,542300.0,28.6288,28.6354,28.5563,28.5761,542300.0
2010-04-07 10:45:00,43.4,43.4,43.32,43.34,186400.0,28.5761,28.5761,28.5234,28.5366,186400.0
2010-04-07 10:50:00,43.34,43.38,43.34,43.38,287000.0,28.5366,28.5629,28.5366,28.5629,287000.0
2010-04-07 10:55:00,43.38,43.4,43.35,43.39,773700.0,28.5629,28.5761,28.5432,28.5695,773700.0
2010-04-07 11:00:00,43.39,43.41,43.34,43.39,396800.0,28.5695,28.5827,28.5366,28.5695,396800.0
2010-04-07 11:05:00,43.39,43.45,43.39,43.45,289000.0,28.5695,28.609,28.5695,28.609,289000.0
2010-04-07 11:10:00,43.45,43.48,43.43,43.48,179200.0,28.609,28.6288,28.5959,28.6288,179200.0
2010-04-07 11:15:00,43.48,43.49,43.45,43.49,124500.0,28.6288,28.6354,28.609,28.6354,124500.0
2010-04-07 11:20:00,43.48,43.5,43.45,43.49,52900.0,28.6288,28.6419,28.609,28.6354,52900.0
2010-04-07 11:25:00,43.49,43.51,43.48,43.51,35500.0,28.6354,28.6485,28.6288,28.6485,35500.0
2010-04-07 11:30:00,43.51,43.52,43.47,43.47,71100.0,28.6485,28.6551,28.6222,28.6222,71100.0
2010-04-07 11:35:00,43.46,43.48,43.44,43.45,101800.0,28.6156,28.6288,28.6024,28.609,101800.0
2010-04-07 11:40:00,43.45,43.48,43.43,43.47,65100.0,28.609,28.6288,28.5959,28.6222,65100.0
2010-04-07 11:45:00,43.47,43.47,43.44,43.47,54300.0,28.6222,28.6222,28.6024,28.6222,54300.0
2010-04-07 11:50:00,43.47,43.48,43.46,43.48,143700.0,28.6222,28.6288,28.6156,28.6288,143700.0
2010-04-07 11:55:00,43.48,43.49,43.46,43.48,86700.0,28.6288,28.6354,28.6156,28.6288,86700.0
2010-04-07 12:00:00,43.48,43.5,43.47,43.48,37500.0,28.6288,28.6419,28.6222,28.6288,37500.0
2010-04-07 12:05:00,43.48,43.48,43.45,43.46,158400.0,28.6288,28.6288,28.609,28.6156,158400.0
2010-04-07 12:10:00,43.46,43.47,43.44,43.46,119700.0,28.6156,28.6222,28.6024,28.6156,119700.0
2010-04-07 12:15:00,43.46,43.47,43.43,43.43,48000.0,28.6156,28.6222,28.5959,28.5959,48000.0
2010-04-07 12:20:00,43.44,43.46,43.43,43.44,33500.0,28.6024,28.6156,28.5959,28.6024,33500.0
2010-04-07 12:25:00,43.43,43.45,43.42,43.43,58600.0,28.5959,28.609,28.5893,28.5959,58600.0
2010-04-07 12:30:00,43.43,43.44,43.43,43.44,24900.0,28.5959,28.6024,28.5959,28.6024,24900.0
2010-04-07 12:35:00,43.44,43.45,43.42,43.45,56000.0,28.6024,28.609,28.5893,28.609,56000.0
2010-04-07 12:40:00,43.45,43.47,43.44,43.45,47500.0,28.609,28.6222,28.6024,28.609,47500.0
2010-04-07 12:45:00,43.45,43.46,43.44,43.45,22800.0,28.609,28.6156,28.6024,28.609,22800.0
2010-04-07 12:50:00,43.45,43.47,43.44,43.47,40300.0,28.609,28.6222,28.6024,28.6222,40300.0
2010-04-07 12:55:00,43.47,43.47,43.44,43.47,89000.0,28.6222,28.6222,28.6024,28.6222,89000.0
2010-04-07 13:00:00,43.47,43.51,43.46,43.51,333400.0,28.6222,28.6485,28.6156,28.6485,333400.0
2010-04-07 13:05:00,43.51,43.54,43.5,43.51,139000.0,28.6485,28.6683,28.6419,28.6485,139000.0
2010-04-07 13:10:00,43.51,43.56,43.51,43.54,49000.0,28.6485,28.6815,28.6485,28.6683,49000.0
2010-04-07 13:15:00,43.54,43.54,43.51,43.54,54800.0,28.6683,28.6683,28.6485,28.6683,54800.0
2010-04-07 13:20:00,43.54,43.58,43.53,43.58,115600.0,28.6683,28.6946,28.6617,28.6946,115600.0
2010-04-07 13:25:00,43.58,43.6,43.57,43.59,126900.0,28.6946,28.7078,28.688,28.7012,126900.0
2010-04-07 13:30:00,43.59,43.59,43.57,43.57,87800.0,28.7012,28.7012,28.688,28.688,87800.0
2010-04-07 13:35:00,43.57,43.58,43.55,43.56,115900.0,28.688,28.6946,28.6749,28.6815,115900.0
2010-04-07 13:40:00,43.56,43.58,43.52,43.53,139300.0,28.6815,28.6946,28.6551,28.6617,139300.0
2010-04-07 13:45:00,43.53,43.53,43.47,43.5,71700.0,28.6617,28.6617,28.6222,28.6419,71700.0
2010-04-07 13:50:00,43.5,43.54,43.49,43.54,45200.0,28.6419,28.6683,28.6354,28.6683,45200.0
2010-04-07 13:55:00,43.54,43.56,43.52,43.54,119700.0,28.6683,28.6815,28.6551,28.6683,119700.0
2010-04-07 14:00:00,43.55,43.55,43.5,43.51,122700.0,28.6749,28.6749,28.6419,28.6485,122700.0
2010-04-07 14:05:00,43.5,43.55,43.5,43.55,74400.0,28.6419,28.6749,28.6419,28.6749,74400.0
2010-04-07 14:10:00,43.55,43.55,43.49,43.49,65900.0,28.6749,28.6749,28.6354,28.6354,65900.0
2010-04-07 14:15:00,43.49,43.5,43.46,43.48,81400.0,28.6354,28.6419,28.6156,28.6288,81400.0
2010-04-07 14:20:00,43.47,43.48,43.42,43.44,85200.0,28.6222,28.6288,28.5893,28.6024,85200.0
2010-04-07 14:25:00,43.44,43.44,43.39,43.41,62500.0,28.6024,28.6024,28.5695,28.5827,62500.0
2010-04-07 14:30:00,43.41,43.41,43.36,43.39,265000.0,28.5827,28.5827,28.5498,28.5695,265000.0
2010-04-07 14:35:00,43.39,43.41,43.37,43.4,433700.0,28.5695,28.5827,28.5563,28.5761,433700.0
2010-04-07 14:40:00,43.4,43.43,43.36,43.41,173200.0,28.5761,28.5959,28.5498,28.5827,173200.0
2010-04-07 14:45:00,43.41,43.44,43.39,43.39,247700.0,28.5827,28.6024,28.5695,28.5695,247700.0
2010-04-07 14:50:00,43.39,43.42,43.38,43.4,126000.0,28.5695,28.5893,28.5629,28.5761,126000.0
2010-04-07 14:55:00,43.41,43.41,43.34,43.37,142600.0,28.5827,28.5827,28.5366,28.5563,142600.0
2010-04-07 15:00:00,43.36,43.36,43.24,43.27,211200.0,28.5498,28.5498,28.4708,28.4905,211200.0
2010-04-07 15:05:00,43.26,43.26,43.15,43.16,315400.0,28.4839,28.4839,28.4115,28.4181,315400.0
2010-04-07 15:10:00,43.16,43.18,43.11,43.15,206300.0,28.4181,28.4312,28.3852,28.4115,206300.0
2010-04-07 15:15:00,43.15,43.2,43.11,43.19,549100.0,28.4115,28.4444,28.3852,28.4378,549100.0
2010-04-07 15:20:00,43.19,43.19,43.16,43.19,155200.0,28.4378,28.4378,28.4181,28.4378,155200.0
2010-04-07 15:25:00,43.19,43.24,43.18,43.21,230700.0,28.4378,28.4708,28.4312,28.451,230700.0
2010-04-07 15:30:00,43.2,43.22,43.18,43.2,324600.0,28.4444,28.4576,28.4312,28.4444,324600.0
2010-04-07 15:35:00,43.19,43.27,43.17,43.26,213100.0,28.4378,28.4905,28.4247,28.4839,213100.0
2010-04-07 15:40:00,43.26,43.26,43.23,43.25,237600.0,28.4839,28.4839,28.4642,28.4773,237600.0
2010-04-07 15:45:00,43.26,43.27,43.24,43.25,496400.0,28.4839,28.4905,28.4708,28.4773,496400.0
2010-04-07 15:50:00,43.25,43.3,43.25,43.28,888100.0,28.4773,28.5103,28.4773,28.4971,888100.0
2010-04-07 15:55:00,43.27,43.34,43.27,43.33,1416900.0,28.4905,28.5366,28.4905,28.53,1416900.0
2010-04-08 09:30:00,43.04,43.07,42.91,42.96,367100.0,28.3391,28.3588,28.2535,28.2864,367100.0
2010-04-08 09:35:00,42.96,42.98,42.91,42.93,184500.0,28.2864,28.2996,28.2535,28.2666,184500.0
2010-04-08 09:40:00,42.92,42.92,42.85,42.91,103500.0,28.2601,28.2601,28.214,28.2535,103500.0
2010-04-08 09:45:00,42.91,42.96,42.88,42.91,242900.0,28.2535,28.2864,28.2337,28.2535,242900.0
2010-04-08 09:50:00,42.91,42.99,42.91,42.98,215700.0,28.2535,28.3061,28.2535,28.2996,215700.0
2010-04-08 09:55:00,42.97,42.99,42.88,42.91,93000.0,28.293,28.3061,28.2337,28.2535,93000.0
2010-04-08 10:00:00,42.9,42.97,42.89,42.93,319000.0,28.2469,28.293,28.2403,28.2666,319000.0
2010-04-08 10:05:00,42.92,42.94,42.89,42.89,299500.0,28.2601,28.2732,28.2403,28.2403,299500.0
2010-04-08 10:10:00,42.89,42.97,42.88,42.96,125600.0,28.2403,28.293,28.2337,28.2864,125600.0
2010-04-08 10:15:00,42.95,43.0,42.94,43.0,173000.0,28.2798,28.3127,28.2732,28.3127,173000.0
2010-04-08 10:20:00,42.99,43.0,42.97,43.0,133700.0,28.3061,28.3127,28.293,28.3127,133700.0
2010-04-08 10:25:00,43.0,43.03,42.99,43.02,183000.0,28.3127,28.3325,28.3061,28.3259,183000.0
2010-04-08 10:30:00,43.02,43.06,43.02,43.05,56500.0,28.3259,28.3522,28.3259,28.3456,56500.0
2010-04-08 10:35:00,43.05,43.06,43.03,43.03,58900.0,28.3456,28.3522,28.3325,28.3325,58900.0
2010-04-08 10:40:00,43.03,43.05,43.02,43.04,38700.0,28.3325,28.3456,28.3259,28.3391,38700.0
2010-04-08 10:45:00,43.04,43.09,43.03,43.09,94700.0,28.3391,28.372,28.3325,28.372,94700.0
2010-04-08 10:50:00,43.1,43.1,43.05,43.08,1230600.0,28.3786,28.3786,28.3456,28.3654,1230600.0
2010-04-08 10:55:00,43.09,43.09,43.05,43.06,45500.0,28.372,28.372,28.3456,28.3522,45500.0
2010-04-08 11:00:00,43.07,43.11,43.07,43.1,81600.0,28.3588,28.3852,28.3588,28.3786,81600.0
2010-04-08 11:05:00,43.1,43.14,43.1,43.12,91000.0,28.3786,28.4049,28.3786,28.3917,91000.0
2010-04-08 11:10:00,43.11,43.11,43.07,43.08,38700.0,28.3852,28.3852,28.3588,28.3654,38700.0
2010-04-08 11:15:00,43.08,43.09,43.07,43.08,66800.0,28.3654,28.372,28.3588,28.3654,66800.0
2010-04-08 11:20:00,43.08,43.11,43.08,43.1,31400.0,28.3654,28.3852,28.3654,28.3786,31400.0
2010-04-08 11:25:00,43.1,43.1,43.08,43.08,17900.0,28.3786,28.3786,28.3654,28.3654,17900.0
2010-04-08 11:30:00,43.08,43.09,43.08,43.09,21600.0,28.3654,28.372,28.3654,28.372,21600.0
2010-04-08 11:35:00,43.09,43.14,43.09,43.14,49500.0,28.372,28.4049,28.372,28.4049,49500.0
2010-04-08 11:40:00,43.14,43.17,43.14,43.16,122400.0,28.4049,28.4247,28.4049,28.4181,122400.0
2010-04-08 11:45:00,43.16,43.2,43.13,43.2,84900.0,28.4181,28.4444,28.3983,28.4444,84900.0
2010-04-08 11:50:00,43.2,43.23,43.19,43.23,143600.0,28.4444,28.4642,28.4378,28.4642,143600.0
2010-04-08 11:55:00,43.23,43.25,43.21,43.25,143500.0,28.4642,28.4773,28.451,28.4773,143500.0
2010-04-08 12:00:00,43.25,43.25,43.24,43.24,30800.0,28.4773,28.4773,28.4708,28.4708,30800.0
2010-04-08 12:05:00,43.24,43.28,43.24,43.26,62000.0,28.4708,28.4971,28.4708,28.4839,62000.0
2010-04-08 12:10:00,43.25,43.26,43.24,43.26,23400.0,28.4773,28.4839,28.4708,28.4839,23400.0
2010-04-08 12:15:00,43.26,43.29,43.26,43.28,328400.0,28.4839,28.5037,28.4839,28.4971,328400.0
2010-04-08 12:20:00,43.28,43.34,43.28,43.34,99400.0,28.4971,28.5366,28.4971,28.5366,99400.0
2010-04-08 12:25:00,43.33,43.37,43.32,43.34,147200.0,28.53,28.5563,28.5234,28.5366,147200.0
2010-04-08 12:30:00,43.34,43.35,43.32,43.33,56000.0,28.5366,28.5432,28.5234,28.53,56000.0
2010-04-08 12:35:00,43.33,43.33,43.28,43.29,363200.0,28.53,28.53,28.4971,28.5037,363200.0
2010-04-08 12:40:00,43.29,43.29,43.26,43.27,366000.0,28.5037,28.5037,28.4839,28.4905,366000.0
2010-04-08 12:45:00,43.28,43.32,43.28,43.29,251900.0,28.4971,28.5234,28.4971,28.5037,251900.0
2010-04-08 12:50:00,43.3,43.31,43.28,43.29,28000.0,28.5103,28.5168,28.4971,28.5037,28000.0
2010-04-08 12:55:00,43.29,43.34,43.29,43.34,25500.0,28.5037,28.5366,28.5037,28.5366,25500.0
2010-04-08 13:00:00,43.35,43.37,43.33,43.37,25900.0,28.5432,28.5563,28.53,28.5563,25900.0
2010-04-08 13:05:00,43.38,43.4,43.35,43.35,214700.0,28.5629,28.5761,28.5432,28.5432,214700.0
2010-04-08 13:10:00,43.35,43.35,43.32,43.34,327600.0,28.5432,28.5432,28.5234,28.5366,327600.0
2010-04-08 13:15:00,43.35,43.35,43.32,43.34,111400.0,28.5432,28.5432,28.5234,28.5366,111400.0
2010-04-08 13:20:00,43.33,43.36,43.32,43.35,38200.0,28.53,28.5498,28.5234,28.5432,38200.0
2010-04-08 13:25:00,43.35,43.36,43.33,43.35,41300.0,28.5432,28.5498,28.53,28.5432,41300.0
2010-04-08 13:30:00,43.35,43.38,43.34,43.36,53200.0,28.5432,28.5629,28.5366,28.5498,53200.0
2010-04-08 13:35:00,43.37,43.42,43.36,43.41,65900.0,28.5563,28.5893,28.5498,28.5827,65900.0
2010-04-08 13:40:00,43.41,43.43,43.4,43.42,70900.0,28.5827,28.5959,28.5761,28.5893,70900.0
2010-04-08 13:45:00,43.42,43.44,43.4,43.41,61800.0,28.5893,28.6024,28.5761,28.5827,61800.0
2010-04-08 13:50:00,43.42,43.43,43.39,43.4,35000.0,28.5893,28.5959,28.5695,28.5761,35000.0
2010-04-08 13:55:00,43.4,43.4,43.35,43.36,140000.0,28.5761,28.5761,28.5432,28.5498,140000.0
2010-04-08 14:00:00,43.36,43.37,43.35,43.37,102200.0,28.5498,28.5563,28.5432,28.5563,102200.0
2010-04-08 14:05:00,43.37,43.39,43.36,43.37,124500.0,28.5563,28.5695,28.5498,28.5563,124500.0
2010-04-08 14:10:00,43.38,43.4,43.37,43.4,23000.0,28.5629,28.5761,28.5563,28.5761,23000.0
2010-04-08 14:15:00,43.4,43.43,43.4,43.42,64300.0,28.5761,28.5959,28.5761,28.5893,64300.0
2010-04-08 14:20:00,43.43,43.44,43.41,43.42,48900.0,28.5959,28.6024,28.5827,28.5893,48900.0
2010-04-08 14:25:00,43.42,43.46,43.42,43.44,58700.0,28.5893,28.6156,28.5893,28.6024,58700.0
2010-04-08 14:30:00,43.44,43.45,43.4,43.4,186500.0,28.6024,28.609,28.5761,28.5761,186500.0
2010-04-08 14:35:00,43.4,43.4,43.38,43.4,198700.0,28.5761,28.5761,28.5629,28.5761,198700.0
2010-04-08 14:40:00,43.4,43.45,43.39,43.42,285400.0,28.5761,28.609,28.5695,28.5893,285400.0
2010-04-08 14:45:00,43.42,43.49,43.42,43.48,20800.0,28.5893,28.6354,28.5893,28.6288,20800.0
2010-04-08 14:50:00,43.49,43.5,43.48,43.48,49000.0,28.6354,28.6419,28.6288,28.6288,49000.0
2010-04-08 14:55:00,43.48,43.49,43.45,43.47,49600.0,28.6288,28.6354,28.609,28.6222,49600.0
2010-04-08 15:00:00,43.46,43.48,43.43,43.44,155700.0,28.6156,28.6288,28.5959,28.6024,155700.0
2010-04-08 15:05:00,43.44,43.44,43.39,43.39,113800.0,28.6024,28.6024,28.5695,28.5695,113800.0
2010-04-08 15:10:00,43.4,43.43,43.39,43.4,163200.0,28.5761,28.5959,28.5695,28.5761,163200.0
2010-04-08 15:15:00,43.39,43.41,43.38,43.41,338400.0,28.5695,28.5827,28.5629,28.5827,338400.0
2010-04-08 15:20:00,43.41,43.44,43.41,43.43,41400.0,28.5827,28.6024,28.5827,28.5959,41400.0
2010-04-08 15:25:00,43.44,43.45,43.41,43.42,103200.0,28.6024,28.609,28.5827,28.5893,103200.0
2010-04-08 15:30:00,43.42,43.44,43.42,43.44,41400.0,28.5893,28.6024,28.5893,28.6024,41400.0
2010-04-08 15:35:00,43.44,43.47,43.43,43.45,73700.0,28.6024,28.6222,28.5959,28.609,73700.0
2010-04-08 15:40:00,43.46,43.46,43.43,43.44,67300.0,28.6156,28.6156,28.5959,28.6024,67300.0
2010-04-08 15:45:00,43.44,43.47,43.43,43.47,67400.0,28.6024,28.6222,28.5959,28.6222,67400.0
2010-04-08 15:50:00,43.47,43.47,43.4,43.4,467400.0,28.6222,28.6222,28.5761,28.5761,467400.0
2010-04-08 15:55:00,43.41,43.43,43.39,43.43,1089500.0,28.5827,28.5959,28.5695,28.5959,1089500.0
2010-04-09 09:30:00,43.55,43.59,43.49,43.58,211800.0,28.6749,28.7012,28.6354,28.6946,211800.0
2010-04-09 09:35:00,43.58,43.6,43.53,43.53,213500.0,28.6946,28.7078,28.6617,28.6617,213500.0
2010-04-09 09:40:00,43.54,43.59,43.52,43.52,139400.0,28.6683,28.7012,28.6551,28.6551,139400.0
2010-04-09 09:45:00,43.51,43.53,43.45,43.46,81400.0,28.6485,28.6617,28.609,28.6156,81400.0
2010-04-09 09:50:00,43.46,43.51,43.45,43.49,108800.0,28.6156,28.6485,28.609,28.6354,108800.0
2010-04-09 09:55:00,43.5,43.61,43.49,43.59,144200.0,28.6419,28.7144,28.6354,28.7012,144200.0
2010-04-09 10:00:00,43.6,43.65,43.6,43.6,195200.0,28.7078,28.7407,28.7078,28.7078,195200.0
2010-04-09 10:05:00,43.6,43.61,43.58,43.6,282300.0,28.7078,28.7144,28.6946,28.7078,282300.0
2010-04-09 10:10:00,43.59,43.6,43.54,43.54,201000.0,28.7012,28.7078,28.6683,28.6683,201000.0
2010-04-09 10:15:00,43.55,43.58,43.53,43.57,261000.0,28.6749,28.6946,28.6617,28.688,261000.0
2010-04-09 10:20:00,43.57,43.58,43.56,43.57,62100.0,28.688,28.6946,28.6815,28.688,62100.0
2010-04-09 10:25:00,43.56,43.57,43.45,43.48,332400.0,28.6815,28.688,28.609,28.6288,332400.0
2010-04-09 10:30:00,43.48,43.54,43.45,43.47,353600.0,28.6288,28.6683,28.609,28.6222,353600.0
2010-04-09 10:35:00,43.46,43.53,43.45,43.53,132500.0,28.6156,28.6617,28.609,28.6617,132500.0
2010-04-09 10:40:00,43.53,43.56,43.52,43.55,141200.0,28.6617,28.6815,28.6551,28.6749,141200.0
2010-04-09 10:45:00,43.56,43.58,43.53,43.54,251400.0,28.6815,28.6946,28.6617,28.6683,251400.0
2010-04-09 10:50:00,43.54,43.57,43.53,43.54,82300.0,28.6683,28.688,28.6617,28.6683,82300.0
2010-04-09 10:55:00,43.55,43.55,43.47,43.47,440300.0,28.6749,28.6749,28.6222,28.6222,440300.0
2010-04-09 11:00:00,43.48,43.53,43.47,43.51,174200.0,28.6288,28.6617,28.6222,28.6485,174200.0
2010-04-09 11:05:00,43.51,43.53,43.5,43.53,35000.0,28.6485,28.6617,28.6419,28.6617,35000.0
2010-04-09 11:10:00,43.52,43.57,43.51,43.56,127800.0,28.6551,28.688,28.6485,28.6815,127800.0
2010-04-09 11:15:00,43.56,43.57,43.55,43.57,192800.0,28.6815,28.688,28.6749,28.688,192800.0
2010-04-09 11:20:00,43.56,43.59,43.56,43.58,307100.0,28.6815,28.7012,28.6815,28.6946,307100.0
2010-04-09 11:25:00,43.58,43.62,43.57,43.62,237300.0,28.6946,28.721,28.688,28.721,237300.0
2010-04-09 11:30:00,43.62,43.64,43.6,43.61,91700.0,28.721,28.7341,28.7078,28.7144,91700.0
2010-04-09 11:35:00,43.61,43.61,43.59,43.61,508500.0,28.7144,28.7144,28.7012,28.7144,508500.0
2010-04-09 11:40:00,43.6,43.62,43.6,43.61,268800.0,28.7078,28.721,28.7078,28.7144,268800.0
2010-04-09 11:45:00,43.6,43.64,43.59,43.59,651700.0,28.7078,28.7341,28.7012,28.7012,651700.0
2010-04-09 11:50:00,43.59,43.62,43.58,43.62,59800.0,28.7012,28.721,28.6946,28.721,59800.0
2010-04-09 11:55:00,43.62,43.62,43.58,43.59,291500.0,28.721,28.721,28.6946,28.7012,291500.0
2010-04-09 12:00:00,43.6,43.6,43.59,43.59,10100.0,28.7078,28.7078,28.7012,28.7012,10100.0
2010-04-09 12:05:00,43.6,43.6,43.59,43.6,40500.0,28.7078,28.7078,28.7012,28.7078,40500.0
2010-04-09 12:10:00,43.6,43.6,43.59,43.6,115500.0,28.7078,28.7078,28.7012,28.7078,115500.0
2010-04-09 12:15:00,43.6,43.61,43.6,43.6,70200.0,28.7078,28.7144,28.7078,28.7078,70200.0
2010-04-09 12:20:00,43.6,43.62,43.6,43.61,157200.0,28.7078,28.721,28.7078,28.7144,157200.0
2010-04-09 12:25:00,43.61,43.62,43.6,43.62,326200.0,28.7144,28.721,28.7078,28.721,326200.0
2010-04-09 12:30:00,43.61,43.62,43.59,43.59,96000.0,28.7144,28.721,28.7012,28.7012,96000.0
2010-04-09 12:35:00,43.59,43.6,43.58,43.58,89200.0,28.7012,28.7078,28.6946,28.6946,89200.0
2010-04-09 12:40:00,43.57,43.59,43.57,43.59,49400.0,28.688,28.7012,28.688,28.7012,49400.0
2010-04-09 12:45:00,43.59,43.59,43.58,43.58,70200.0,28.7012,28.7012,28.6946,28.6946,70200.0
2010-04-09 12:50:00,43.58,43.59,43.55,43.56,57200.0,28.6946,28.7012,28.6749,28.6815,57200.0
2010-04-09 12:55:00,43.56,43.57,43.56,43.57,37300.0,28.6815,28.688,28.6815,28.688,37300.0
2010-04-09 13:00:00,43.57,43.57,43.52,43.53,90200.0,28.688,28.688,28.6551,28.6617,90200.0
2010-04-09 13:05:00,43.52,43.54,43.5,43.52,246800.0,28.6551,28.6683,28.6419,28.6551,246800.0
2010-04-09 13:10:00,43.52,43.54,43.51,43.54,117700.0,28.6551,28.6683,28.6485,28.6683,117700.0
2010-04-09 13:15:00,43.54,43.54,43.51,43.53,101600.0,28.6683,28.6683,28.6485,28.6617,101600.0
2010-04-09 13:20:00,43.53,43.56,43.53,43.55,165400.0,28.6617,28.6815,28.6617,28.6749,165400.0
2010-04-09 13:25:00,43.55,43.57,43.54,43.55,46900.0,28.6749,28.688,28.6683,28.6749,46900.0
2010-04-09 13:30:00,43.56,43.57,43.55,43.57,63500.0,28.6815,28.688,28.6749,28.688,63500.0
2010-04-09 13:35:00,43.57,43.57,43.55,43.57,48800.0,28.688,28.688,28.6749,28.688,48800.0
2010-04-09 13:40:00,43.57,43.57,43.56,43.57,15900.0,28.688,28.688,28.6815,28.688,15900.0
2010-04-09 13:45:00,43.57,43.57,43.55,43.56,54800.0,28.688,28.688,28.6749,28.6815,54800.0
2010-04-09 13:50:00,43.55,43.56,43.55,43.55,30000.0,28.6749,28.6815,28.6749,28.6749,30000.0
2010-04-09 13:55:00,43.54,43.55,43.52,43.53,191600.0,28.6683,28.6749,28.6551,28.6617,191600.0
2010-04-09 14:00:00,43.52,43.54,43.5,43.51,138500.0,28.6551,28.6683,28.6419,28.6485,138500.0
2010-04-09 14:05:00,43.52,43.56,43.51,43.56,57500.0,28.6551,28.6815,28.6485,28.6815,57500.0
2010-04-09 14:10:00,43.56,43.57,43.54,43.56,216000.0,28.6815,28.688,28.6683,28.6815,216000.0
2010-04-09 14:15:00,43.56,43.57,43.54,43.57,18500.0,28.6815,28.688,28.6683,28.688,18500.0
2010-04-09 14:20:00,43.57,43.57,43.56,43.57,15200.0,28.688,28.688,28.6815,28.688,15200.0
2010-04-09 14:25:00,43.56,43.58,43.56,43.56,90600.0,28.6815,28.6946,28.6815,28.6815,90600.0
2010-04-09 14:30:00,43.56,43.57,43.55,43.55,75400.0,28.6815,28.688,28.6749,28.6749,75400.0
2010-04-09 14:35:00,43.56,43.57,43.55,43.57,68500.0,28.6815,28.688,28.6749,28.688,68500.0
2010-04-09 14:40:00,43.57,43.57,43.56,43.56,36800.0,28.688,28.688,28.6815,28.6815,36800.0
2010-04-09 14:45:00,43.57,43.58,43.56,43.58,206500.0,28.688,28.6946,28.6815,28.6946,206500.0
2010-04-09 14:50:00,43.58,43.59,43.57,43.58,32200.0,28.6946,28.7012,28.688,28.6946,32200.0
2010-04-09 14:55:00,43.58,43.6,43.56,43.58,184200.0,28.6946,28.7078,28.6815,28.6946,184200.0
2010-04-09 15:00:00,43.58,43.59,43.57,43.59,44300.0,28.6946,28.7012,28.688,28.7012,44300.0
2010-04-09 15:05:00,43.59,43.59,43.56,43.57,119700.0,28.7012,28.7012,28.6815,28.688,119700.0
2010-04-09 15:10:00,43.56,43.57,43.56,43.57,163300.0,28.6815,28.688,28.6815,28.688,163300.0
2010-04-09 15:15:00,43.57,43.57,43.56,43.56,31900.0,28.688,28.688,28.6815,28.6815,31900.0
2010-04-09 15:20:00,43.57,43.58,43.54,43.57,326900.0,28.688,28.6946,28.6683,28.688,326900.0
2010-04-09 15:25:00,43.57,43.62,43.56,43.61,612200.0,28.688,28.721,28.6815,28.7144,612200.0
2010-04-09 15:30:00,43.61,43.62,43.57,43.59,1145900.0,28.7144,28.721,28.688,28.7012,1145900.0
2010-04-09 15:35:00,43.58,43.6,43.58,43.58,336900.0,28.6946,28.7078,28.6946,28.6946,336900.0
2010-04-09 15:40:00,43.58,43.6,43.58,43.58,461200.0,28.6946,28.7078,28.6946,28.6946,461200.0
2010-04-09 15:45:00,43.59,43.62,43.58,43.61,616800.0,28.7012,28.721,28.6946,28.7144,616800.0
2010-04-09 15:50:00,43.61,43.67,43.61,43.66,628200.0,28.7144,28.7539,28.7144,28.7473,628200.0
2010-04-09 15:55:00,43.66,43.68,43.62,43.67,1169100.0,28.7473,28.7605,28.721,28.7539,1169100.0
2010-04-12 09:30:00,43.45,43.51,43.43,43.45,514400.0,28.609,28.6485,28.5959,28.609,514400.0
2010-04-12 09:35:00,43.45,43.5,43.45,43.49,145300.0,28.609,28.6419,28.609,28.6354,145300.0
2010-04-12 09:40:00,43.5,43.54,43.49,43.54,335800.0,28.6419,28.6683,28.6354,28.6683,335800.0
2010-04-12 09:45:00,43.54,43.55,43.51,43.51,104100.0,28.6683,28.6749,28.6485,28.6485,104100.0
2010-04-12 09:50:00,43.51,43.54,43.44,43.45,102000.0,28.6485,28.6683,28.6024,28.609,102000.0
2010-04-12 09:55:00,43.44,43.46,43.4,43.4,90500.0,28.6024,28.6156,28.5761,28.5761,90500.0
2010-04-12 10:00:00,43.4,43.47,43.38,43.47,85400.0,28.5761,28.6222,28.5629,28.6222,85400.0
2010-04-12 10:05:00,43.47,43.49,43.45,43.45,80400.0,28.6222,28.6354,28.609,28.609,80400.0
2010-04-12 10:10:00,43.45,43.48,43.45,43.47,134000.0,28.609,28.6288,28.609,28.6222,134000.0
2010-04-12 10:15:00,43.46,43.48,43.41,43.41,515500.0,28.6156,28.6288,28.5827,28.5827,515500.0
2010-04-12 10:20:00,43.42,43.46,43.42,43.45,424900.0,28.5893,28.6156,28.5893,28.609,424900.0
2010-04-12 10:25:00,43.45,43.49,43.45,43.49,100400.0,28.609,28.6354,28.609,28.6354,100400.0
2010-04-12 10:30:00,43.49,43.49,43.44,43.47,117900.0,28.6354,28.6354,28.6024,28.6222,117900.0
2010-04-12 10:35:00,43.47,43.47,43.42,43.42,48300.0,28.6222,28.6222,28.5893,28.5893,48300.0
2010-04-12 10:40:00,43.43,43.47,43.43,43.46,60400.0,28.5959,28.6222,28.5959,28.6156,60400.0
2010-04-12 10:45:00,43.46,43.49,43.45,43.47,58900.0,28.6156,28.6354,28.609,28.6222,58900.0
2010-04-12 10:50:00,43.47,43.49,43.46,43.48,74600.0,28.6222,28.6354,28.6156,28.6288,74600.0
2010-04-12 10:55:00,43.48,43.5,43.47,43.49,106300.0,28.6288,28.6419,28.6222,28.6354,106300.0
2010-04-12 11:00:00,43.49,43.49,43.47,43.47,100000.0,28.6354,28.6354,28.6222,28.6222,100000.0
2010-04-12 11:05:00,43.48,43.52,43.48,43.51,98200.0,28.6288,28.6551,28.6288,28.6485,98200.0
2010-04-12 11:10:00,43.51,43.53,43.49,43.52,507900.0,28.6485,28.6617,28.6354,28.6551,507900.0
2010-04-12 11:15:00,43.52,43.53,43.45,43.45,142600.0,28.6551,28.6617,28.609,28.609,142600.0
2010-04-12 11:20:00,43.44,43.47,43.43,43.46,44100.0,28.6024,28.6222,28.5959,28.6156,44100.0
2010-04-12 11:25:00,43.47,43.47,43.46,43.46,18700.0,28.6222,28.6222,28.6156,28.6156,18700.0
2010-04-12 11:30:00,43.46,43.46,43.43,43.46,142700.0,28.6156,28.6156,28.5959,28.6156,142700.0
2010-04-12 11:35:00,43.46,43.48,43.45,43.47,45400.0,28.6156,28.6288,28.609,28.6222,45400.0
2010-04-12 11:40:00,43.47,43.47,43.46,43.47,18700.0,28.6222,28.6222,28.6156,28.6222,18700.0
2010-04-12 11:45:00,43.47,43.47,43.43,43.44,98100.0,28.6222,28.6222,28.5959,28.6024,98100.0
2010-04-12 11:50:00,43.45,43.47,43.43,43.44,42800.0,28.609,28.6222,28.5959,28.6024,42800.0
2010-04-12 11:55:00,43.44,43.45,43.42,43.45,37400.0,28.6024,28.609,28.5893,28.609,37400.0
2010-04-12 12:00:00,43.45,43.47,43.44,43.46,38400.0,28.609,28.6222,28.6024,28.6156,38400.0
2010-04-12 12:05:00,43.46,43.46,43.43,43.43,36000.0,28.6156,28.6156,28.5959,28.5959,36000.0
2010-04-12 12:10:00,43.44,43.45,43.43,43.44,24300.0,28.6024,28.609,28.5959,28.6024,24300.0
2010-04-12 12:15:00,43.44,43.47,43.44,43.46,377400.0,28.6024,28.6222,28.6024,28.6156,377400.0
2010-04-12 12:20:00,43.46,43.48,43.45,43.46,104300.0,28.6156,28.6288,28.609,28.6156,104300.0
2010-04-12 12:25:00,43.46,43.47,43.46,43.46,86000.0,28.6156,28.6222,28.6156,28.6156,86000.0
2010-04-12 12:30:00,43.46,43.47,43.46,43.46,80100.0,28.6156,28.6222,28.6156,28.6156,80100.0
2010-04-12 12:35:00,43.47,43.47,43.45,43.46,38000.0,28.6222,28.6222,28.609,28.6156,38000.0
2010-04-12 12:40:00,43.46,43.47,43.45,43.46,74200.0,28.6156,28.6222,28.609,28.6156,74200.0
2010-04-12 12:45:00,43.47,43.49,43.46,43.47,365300.0,28.6222,28.6354,28.6156,28.6222,365300.0
2010-04-12 12:50:00,43.47,43.5,43.46,43.5,143000.0,28.6222,28.6419,28.6156,28.6419,143000.0
2010-04-12 12:55:00,43.5,43.52,43.49,43.52,290700.0,28.6419,28.6551,28.6354,28.6551,290700.0
2010-04-12 13:00:00,43.52,43.55,43.52,43.54,181700.0,28.6551,28.6749,28.6551,28.6683,181700.0
2010-04-12 13:05:00,43.55,43.56,43.54,43.55,50900.0,28.6749,28.6815,28.6683,28.6749,50900.0
2010-04-12 13:10:00,43.54,43.57,43.53,43.56,225100.0,28.6683,28.688,28.6617,28.6815,225100.0
2010-04-12 13:15:00,43.56,43.56,43.53,43.55,194000.0,28.6815,28.6815,28.6617,28.6749,194000.0
2010-04-12 13:20:00,43.55,43.55,43.52,43.53,53900.0,28.6749,28.6749,28.6551,28.6617,53900.0
2010-04-12 13:25:00,43.54,43.54,43.53,43.53,52000.0,28.6683,28.6683,28.6617,28.6617,52000.0
2010-04-12 13:30:00,43.53,43.55,43.52,43.53,129700.0,28.6617,28.6749,28.6551,28.6617,129700.0
2010-04-12 13:35:00,43.52,43.54,43.52,43.54,21800.0,28.6551,28.6683,28.6551,28.6683,21800.0
2010-04-12 13:40:00,43.54,43.54,43.52,43.53,104800.0,28.6683,28.6683,28.6551,28.6617,104800.0
2010-04-12 13:45:00,43.51,43.53,43.51,43.53,80900.0,28.6485,28.6617,28.6485,28.6617,80900.0
2010-04-12 13:50:00,43.53,43.55,43.51,43.51,81000.0,28.6617,28.6749,28.6485,28.6485,81000.0
2010-04-12 13:55:00,43.51,43.52,43.47,43.47,85000.0,28.6485,28.6551,28.6222,28.6222,85000.0
2010-04-12 14:00:00,43.47,43.5,43.47,43.47,59600.0,28.6222,28.6419,28.6222,28.6222,59600.0
2010-04-12 14:05:00,43.47,43.5,43.47,43.47,68000.0,28.6222,28.6419,28.6222,28.6222,68000.0
2010-04-12 14:10:00,43.47,43.5,43.47,43.47,172200.0,28.6222,28.6419,28.6222,28.6222,172200.0
2010-04-12 14:15:00,43.48,43.5,43.47,43.47,119200.0,28.6288,28.6419,28.6222,28.6222,119200.0
2010-04-12 14:20:00,43.47,43.49,43.45,43.48,74900.0,28.6222,28.6354,28.609,28.6288,74900.0
2010-04-12 14:25:00,43.48,43.5,43.48,43.5,63400.0,28.6288,28.6419,28.6288,28.6419,63400.0
2010-04-12 14:30:00,43.49,43.51,43.48,43.49,127200.0,28.6354,28.6485,28.6288,28.6354,127200.0
2010-04-12 14:35:00,43.49,43.5,43.47,43.48,137700.0,28.6354,28.6419,28.6222,28.6288,137700.0
2010-04-12 14:40:00,43.48,43.49,43.41,43.43,713400.0,28.6288,28.6354,28.5827,28.5959,713400.0
2010-04-12 14:45:00,43.43,43.44,43.42,43.43,202100.0,28.5959,28.6024,28.5893,28.5959,202100.0
2010-04-12 14:50:00,43.42,43.44,43.42,43.44,92900.0,28.5893,28.6024,28.5893,28.6024,92900.0
2010-04-12 14:55:00,43.44,43.45,43.42,43.42,442400.0,28.6024,28.609,28.5893,28.5893,442400.0
2010-04-12 15:00:00,43.43,43.45,43.42,43.42,207000.0,28.5959,28.609,28.5893,28.5893,207000.0
2010-04-12 15:05:00,43.42,43.47,43.41,43.44,302100.0,28.5893,28.6222,28.5827,28.6024,302100.0
2010-04-12 15:10:00,43.44,43.45,43.43,43.44,275900.0,28.6024,28.609,28.5959,28.6024,275900.0
2010-04-12 15:15:00,43.43,43.44,43.38,43.42,548800.0,28.5959,28.6024,28.5629,28.5893,548800.0
2010-04-12 15:20:00,43.41,43.42,43.36,43.37,215800.0,28.5827,28.5893,28.5498,28.5563,215800.0
2010-04-12 15:25:00,43.38,43.39,43.37,43.39,241400.0,28.5629,28.5695,28.5563,28.5695,241400.0
2010-04-12 15:30:00,43.39,43.39,43.36,43.37,297600.0,28.5695,28.5695,28.5498,28.5563,297600.0
2010-04-12 15:35:00,43.38,43.38,43.36,43.37,228800.0,28.5629,28.5629,28.5498,28.5563,228800.0
2010-04-12 15:40:00,43.37,43.37,43.31,43.33,442500.0,28.5563,28.5563,28.5168,28.53,442500.0
2010-04-12 15:45:00,43.32,43.33,43.28,43.32,610400.0,28.5234,28.53,28.4971,28.5234,610400.0
2010-04-12 15:50:00,43.32,43.36,43.3,43.35,526800.0,28.5234,28.5498,28.5103,28.5432,526800.0
2010-04-12 15:55:00,43.35,43.35,43.32,43.33,1980100.0,28.5432,28.5432,28.5234,28.53,1980100.0
2010-04-13 09:30:00,43.22,43.22,43.12,43.13,288600.0,28.4576,28.4576,28.3917,28.3983,288600.0
2010-04-13 09:35:00,43.13,43.14,43.06,43.12,187300.0,28.3983,28.4049,28.3522,28.3917,187300.0
2010-04-13 09:40:00,43.11,43.15,43.07,43.15,118700.0,28.3852,28.4115,28.3588,28.4115,118700.0
2010-04-13 09:45:00,43.14,43.19,43.13,43.18,119900.0,28.4049,28.4378,28.3983,28.4312,119900.0
2010-04-13 09:50:00,43.18,43.23,43.16,43.17,137900.0,28.4312,28.4642,28.4181,28.4247,137900.0
2010-04-13 09:55:00,43.18,43.18,43.13,43.14,119300.0,28.4312,28.4312,28.3983,28.4049,119300.0
2010-04-13 10:00:00,43.13,43.14,43.09,43.13,140100.0,28.3983,28.4049,28.372,28.3983,140100.0
2010-04-13 10:05:00,43.13,43.13,43.11,43.12,103500.0,28.3983,28.3983,28.3852,28.3917,103500.0
2010-04-13 10:10:00,43.12,43.14,43.11,43.14,99600.0,28.3917,28.4049,28.3852,28.4049,99600.0
2010-04-13 10:15:00,43.14,43.14,43.09,43.09,85400.0,28.4049,28.4049,28.372,28.372,85400.0
2010-04-13 10:20:00,43.08,43.09,42.96,42.97,237800.0,28.3654,28.372,28.2864,28.293,237800.0
2010-04-13 10:25:00,42.97,42.98,42.92,42.93,484600.0,28.293,28.2996,28.2601,28.2666,484600.0
2010-04-13 10:30:00,42.93,42.94,42.89,42.92,165900.0,28.2666,28.2732,28.2403,28.2601,165900.0
2010-04-13 10:35:00,42.92,42.92,42.82,42.87,195800.0,28.2601,28.2601,28.1942,28.2271,195800.0
2010-04-13 10:40:00,42.88,42.92,42.87,42.92,187800.0,28.2337,28.2601,28.2271,28.2601,187800.0
2010-04-13 10:45:00,42.92,42.93,42.89,42.91,212000.0,28.2601,28.2666,28.2403,28.2535,212000.0
2010-04-13 10:50:00,42.91,42.93,42.88,42.93,85500.0,28.2535,28.2666,28.2337,28.2666,85500.0
2010-04-13 10:55:00,42.93,42.94,42.91,42.92,65200.0,28.2666,28.2732,28.2535,28.2601,65200.0
2010-04-13 11:00:00,42.91,42.92,42.88,42.92,126800.0,28.2535,28.2601,28.2337,28.2601,126800.0
2010-04-13 11:05:00,42.92,42.94,42.9,42.92,48000.0,28.2601,28.2732,28.2469,28.2601,48000.0
2010-04-13 11:10:00,42.92,42.92,42.88,42.89,143700.0,28.2601,28.2601,28.2337,28.2403,143700.0
2010-04-13 11:15:00,42.89,42.93,42.88,42.93,257400.0,28.2403,28.2666,28.2337,28.2666,257400.0
2010-04-13 11:20:00,42.92,42.97,42.92,42.96,380600.0,28.2601,28.293,28.2601,28.2864,380600.0
2010-04-13 11:25:00,42.96,42.97,42.96,42.96,103700.0,28.2864,28.293,28.2864,28.2864,103700.0
2010-04-13 11:30:00,42.97,42.99,42.96,42.99,102800.0,28.293,28.3061,28.2864,28.3061,102800.0
2010-04-13 11:35:00,42.99,42.99,42.97,42.97,76500.0,28.3061,28.3061,28.293,28.293,76500.0
2010-04-13 11:40:00,42.98,42.99,42.96,42.98,202900.0,28.2996,28.3061,28.2864,28.2996,202900.0
2010-04-13 11:45:00,42.97,42.97,42.93,42.95,220300.0,28.293,28.293,28.2666,28.2798,220300.0
2010-04-13 11:50:00,42.94,42.96,42.94,42.95,104700.0,28.2732,28.2864,28.2732,28.2798,104700.0
2010-04-13 11:55:00,42.95,42.98,42.94,42.98,54800.0,28.2798,28.2996,28.2732,28.2996,54800.0
2010-04-13 12:00:00,42.98,42.98,42.95,42.97,121600.0,28.2996,28.2996,28.2798,28.293,121600.0
2010-04-13 12:05:00,42.97,42.98,42.96,42.98,149900.0,28.293,28.2996,28.2864,28.2996,149900.0
2010-04-13 12:10:00,42.98,42.99,42.97,42.97,356300.0,28.2996,28.3061,28.293,28.293,356300.0
2010-04-13 12:15:00,42.98,43.07,42.98,43.07,498700.0,28.2996,28.3588,28.2996,28.3588,498700.0
2010-04-13 12:20:00,43.07,43.08,43.06,43.06,138500.0,28.3588,28.3654,28.3522,28.3522,138500.0
2010-04-13 12:25:00,43.07,43.08,43.05,43.08,172500.0,28.3588,28.3654,28.3456,28.3654,172500.0
2010-04-13 12:30:00,43.08,43.08,43.04,43.04,141100.0,28.3654,28.3654,28.3391,28.3391,141100.0
2010-04-13 12:35:00,43.05,43.05,43.03,43.03,103100.0,28.3456,28.3456,28.3325,28.3325,103100.0
2010-04-13 12:40:00,43.04,43.04,43.02,43.04,68200.0,28.3391,28.3391,28.3259,28.3391,68200.0
2010-04-13 12:45:00,43.04,43.05,43.03,43.05,214400.0,28.3391,28.3456,28.3325,28.3456,214400.0
2010-04-13 12:50:00,43.04,43.06,43.04,43.05,92500.0,28.3391,28.3522,28.3391,28.3456,92500.0
2010-04-13 12:55:00,43.05,43.13,43.05,43.1,512000.0,28.3456,28.3983,28.3456,28.3786,512000.0
2010-04-13 13:00:00,43.1,43.13,43.1,43.12,201600.0,28.3786,28.3983,28.3786,28.3917,201600.0
2010-04-13 13:05:00,43.12,43.13,43.11,43.12,78400.0,28.3917,28.3983,28.3852,28.3917,78400.0
2010-04-13 13:10:00,43.12,43.15,43.11,43.14,47300.0,28.3917,28.4115,28.3852,28.4049,47300.0
2010-04-13 13:15:00,43.14,43.15,43.12,43.12,104600.0,28.4049,28.4115,28.3917,28.3917,104600.0
2010-04-13 13:20:00,43.12,43.15,43.12,43.14,88400.0,28.3917,28.4115,28.3917,28.4049,88400.0
2010-04-13 13:25:00,43.13,43.15,43.13,43.15,29000.0,28.3983,28.4115,28.3983,28.4115,29000.0
2010-04-13 13:30:00,43.15,43.18,43.14,43.18,54700.0,28.4115,28.4312,28.4049,28.4312,54700.0
2010-04-13 13:35:00,43.18,43.2,43.17,43.2,48500.0,28.4312,28.4444,28.4247,28.4444,48500.0
2010-04-13 13:40:00,43.2,43.23,43.2,43.22,95600.0,28.4444,28.4642,28.4444,28.4576,95600.0
2010-04-13 13:45:00,43.22,43.22,43.18,43.21,105600.0,28.4576,28.4576,28.4312,28.451,105600.0
2010-04-13 13:50:00,43.21,43.25,43.2,43.25,31100.0,28.451,28.4773,28.4444,28.4773,31100.0
2010-04-13 13:55:00,43.25,43.25,43.23,43.24,57400.0,28.4773,28.4773,28.4642,28.4708,57400.0
2010-04-13 14:00:00,43.24,43.26,43.22,43.22,49000.0,28.4708,28.4839,28.4576,28.4576,49000.0
2010-04-13 14:05:00,43.22,43.23,43.17,43.17,84900.0,28.4576,28.4642,28.4247,28.4247,84900.0
2010-04-13 14:10:00,43.17,43.18,43.16,43.18,76700.0,28.4247,28.4312,28.4181,28.4312,76700.0
2010-04-13 14:15:00,43.18,43.23,43.17,43.23,147900.0,28.4312,28.4642,28.4247,28.4642,147900.0
2010-04-13 14:20:00,43.22,43.24,43.22,43.24,29200.0,28.4576,28.4708,28.4576,28.4708,29200.0
2010-04-13 14:25:00,43.24,43.24,43.19,43.19,101200.0,28.4708,28.4708,28.4378,28.4378,101200.0
2010-04-13 14:30:00,43.19,43.23,43.19,43.23,78900.0,28.4378,28.4642,28.4378,28.4642,78900.0
2010-04-13 14:35:00,43.23,43.23,43.19,43.2,122900.0,28.4642,28.4642,28.4378,28.4444,122900.0
2010-04-13 14:40:00,43.2,43.22,43.19,43.19,127200.0,28.4444,28.4576,28.4378,28.4378,127200.0
2010-04-13 14:45:00,43.2,43.2,43.17,43.17,115200.0,28.4444,28.4444,28.4247,28.4247,115200.0
2010-04-13 14:50:00,43.17,43.21,43.17,43.2,59600.0,28.4247,28.451,28.4247,28.4444,59600.0
2010-04-13 14:55:00,43.2,43.21,43.17,43.18,105600.0,28.4444,28.451,28.4247,28.4312,105600.0
2010-04-13 15:00:00,43.17,43.2,43.17,43.2,116200.0,28.4247,28.4444,28.4247,28.4444,116200.0
2010-04-13 15:05:00,43.2,43.21,43.2,43.21,57800.0,28.4444,28.451,28.4444,28.451,57800.0
2010-04-13 15:10:00,43.21,43.23,43.21,43.22,109100.0,28.451,28.4642,28.451,28.4576,109100.0
2010-04-13 15:15:00,43.23,43.3,43.22,43.3,300600.0,28.4642,28.5103,28.4576,28.5103,300600.0
2010-04-13 15:20:00,43.3,43.33,43.28,43.31,444600.0,28.5103,28.53,28.4971,28.5168,444600.0
2010-04-13 15:25:00,43.3,43.31,43.27,43.3,148800.0,28.5103,28.5168,28.4905,28.5103,148800.0
2010-04-13 15:30:00,43.3,43.32,43.29,43.3,132200.0,28.5103,28.5234,28.5037,28.5103,132200.0
2010-04-13 15:35:00,43.29,43.3,43.27,43.29,217400.0,28.5037,28.5103,28.4905,28.5037,217400.0
2010-04-13 15:40:00,43.28,43.3,43.28,43.3,173100.0,28.4971,28.5103,28.4971,28.5103,173100.0
2010-04-13 15:45:00,43.3,43.31,43.26,43.27,317500.0,28.5103,28.5168,28.4839,28.4905,317500.0
2010-04-13 15:50:00,43.27,43.31,43.26,43.29,1473600.0,28.4905,28.5168,28.4839,28.5037,1473600.0
2010-04-13 15:55:00,43.28,43.29,43.26,43.29,2106300.0,28.4971,28.5037,28.4839,28.5037,2106300.0
2010-04-14 09:30:00,43.74,43.74,43.69,43.69,327300.0,28.8,28.8,28.767,28.767,327300.0
2010-04-14 09:35:00,43.69,43.72,43.65,43.68,186400.0,28.767,28.7868,28.7407,28.7605,186400.0
2010-04-14 09:40:00,43.68,43.7,43.67,43.68,165900.0,28.7605,28.7736,28.7539,28.7605,165900.0
2010-04-14 09:45:00,43.67,43.73,43.67,43.7,103600.0,28.7539,28.7934,28.7539,28.7736,103600.0
2010-04-14 09:50:00,43.7,43.71,43.68,43.69,46800.0,28.7736,28.7802,28.7605,28.767,46800.0
2010-04-14 09:55:00,43.69,43.69,43.61,43.63,82700.0,28.767,28.767,28.7144,28.7275,82700.0
2010-04-14 10:00:00,43.63,43.65,43.59,43.65,72300.0,28.7275,28.7407,28.7012,28.7407,72300.0
2010-04-14 10:05:00,43.64,43.67,43.63,43.67,44000.0,28.7341,28.7539,28.7275,28.7539,44000.0
2010-04-14 10:10:00,43.66,43.67,43.57,43.57,98100.0,28.7473,28.7539,28.688,28.688,98100.0
2010-04-14 10:15:00,43.57,43.63,43.55,43.63,53400.0,28.688,28.7275,28.6749,28.7275,53400.0
2010-04-14 10:20:00,43.62,43.65,43.62,43.62,163900.0,28.721,28.7407,28.721,28.721,163900.0
2010-04-14 10:25:00,43.62,43.67,43.61,43.66,144700.0,28.721,28.7539,28.7144,28.7473,144700.0
2010-04-14 10:30:00,43.66,43.71,43.61,43.63,90900.0,28.7473,28.7802,28.7144,28.7275,90900.0
2010-04-14 10:35:00,43.62,43.7,43.62,43.68,89400.0,28.721,28.7736,28.721,28.7605,89400.0
2010-04-14 10:40:00,43.68,43.71,43.68,43.69,222800.0,28.7605,28.7802,28.7605,28.767,222800.0
2010-04-14 10:45:00,43.69,43.72,43.69,43.71,139400.0,28.767,28.7868,28.767,28.7802,139400.0
2010-04-14 10:50:00,43.72,43.74,43.71,43.73,169100.0,28.7868,28.8,28.7802,28.7934,169100.0
2010-04-14 10:55:00,43.73,43.75,43.72,43.74,97300.0,28.7934,28.8066,28.7868,28.8,97300.0
2010-04-14 11:00:00,43.74,43.76,43.73,43.74,65000.0,28.8,28.8131,28.7934,28.8,65000.0
2010-04-14 11:05:00,43.74,43.76,43.74,43.76,72800.0,28.8,28.8131,28.8,28.8131,72800.0
2010-04-14 11:10:00,43.77,43.79,43.75,43.78,105100.0,28.8197,28.8329,28.8066,28.8263,105100.0
2010-04-14 11:15:00,43.78,43.79,43.76,43.77,154600.0,28.8263,28.8329,28.8131,28.8197,154600.0
2010-04-14 11:20:00,43.78,43.79,43.78,43.79,36900.0,28.8263,28.8329,28.8263,28.8329,36900.0
2010-04-14 11:25:00,43.79,43.84,43.79,43.84,71100.0,28.8329,28.8658,28.8329,28.8658,71100.0
2010-04-14 11:30:00,43.83,43.84,43.8,43.81,91700.0,28.8592,28.8658,28.8395,28.8461,91700.0
2010-04-14 11:35:00,43.81,43.82,43.8,43.81,46200.0,28.8461,28.8526,28.8395,28.8461,46200.0
2010-04-14 11:40:00,43.8,43.83,43.8,43.82,38900.0,28.8395,28.8592,28.8395,28.8526,38900.0
2010-04-14 11:45:00,43.83,43.83,43.8,43.8,63300.0,28.8592,28.8592,28.8395,28.8395,63300.0
2010-04-14 11:50:00,43.8,43.81,43.78,43.8,130100.0,28.8395,28.8461,28.8263,28.8395,130100.0
2010-04-14 11:55:00,43.81,43.81,43.8,43.8,50000.0,28.8461,28.8461,28.8395,28.8395,50000.0
2010-04-14 12:00:00,43.8,43.81,43.8,43.81,24100.0,28.8395,28.8461,28.8395,28.8461,24100.0
2010-04-14 12:05:00,43.81,43.81,43.79,43.79,36400.0,28.8461,28.8461,28.8329,28.8329,36400.0
2010-04-14 12:10:00,43.8,43.8,43.79,43.79,24600.0,28.8395,28.8395,28.8329,28.8329,24600.0
2010-04-14 12:15:00,43.8,43.81,43.8,43.81,63000.0,28.8395,28.8461,28.8395,28.8461,63000.0
2010-04-14 12:20:00,43.81,43.81,43.78,43.78,91100.0,28.8461,28.8461,28.8263,28.8263,91100.0
2010-04-14 12:25:00,43.78,43.81,43.78,43.79,198500.0,28.8263,28.8461,28.8263,28.8329,198500.0
2010-04-14 12:30:00,43.79,43.79,43.76,43.77,206400.0,28.8329,28.8329,28.8131,28.8197,206400.0
2010-04-14 12:35:00,43.77,43.8,43.76,43.8,78600.0,28.8197,28.8395,28.8131,28.8395,78600.0
2010-04-14 12:40:00,43.8,43.8,43.78,43.78,40500.0,28.8395,28.8395,28.8263,28.8263,40500.0
2010-04-14 12:45:00,43.79,43.79,43.78,43.79,50600.0,28.8329,28.8329,28.8263,28.8329,50600.0
2010-04-14 12:50:00,43.79,43.8,43.79,43.8,57000.0,28.8329,28.8395,28.8329,28.8395,57000.0
2010-04-14 12:55:00,43.8,43.81,43.79,43.8,36900.0,28.8395,28.8461,28.8329,28.8395,36900.0
2010-04-14 13:00:00,43.8,43.82,43.8,43.8,96700.0,28.8395,28.8526,28.8395,28.8395,96700.0
2010-04-14 13:05:00,43.8,43.82,43.79,43.82,53100.0,28.8395,28.8526,28.8329,28.8526,53100.0
2010-04-14 13:10:00,43.81,43.83,43.81,43.82,30600.0,28.8461,28.8592,28.8461,28.8526,30600.0
2010-04-14 13:15:00,43.83,43.84,43.83,43.83,103100.0,28.8592,28.8658,28.8592,28.8592,103100.0
2010-04-14 13:20:00,43.83,43.84,43.83,43.84,97700.0,28.8592,28.8658,28.8592,28.8658,97700.0
2010-04-14 13:25:00,43.83,43.86,43.83,43.86,36600.0,28.8592,28.879,28.8592,28.879,36600.0
2010-04-14 13:30:00,43.86,43.88,43.85,43.86,52800.0,28.879,28.8922,28.8724,28.879,52800.0
2010-04-14 13:35:00,43.86,43.86,43.84,43.85,32200.0,28.879,28.879,28.8658,28.8724,32200.0
2010-04-14 13:40:00,43.84,43.85,43.79,43.8,68800.0,28.8658,28.8724,28.8329,28.8395,68800.0
2010-04-14 13:45:00,43.8,43.81,43.79,43.8,72300.0,28.8395,28.8461,28.8329,28.8395,72300.0
2010-04-14 13:50:00,43.81,43.81,43.78,43.78,58300.0,28.8461,28.8461,28.8263,28.8263,58300.0
2010-04-14 13:55:00,43.78,43.79,43.75,43.76,141200.0,28.8263,28.8329,28.8066,28.8131,141200.0
2010-04-14 14:00:00,43.76,43.8,43.76,43.8,31800.0,28.8131,28.8395,28.8131,28.8395,31800.0
2010-04-14 14:05:00,43.8,43.82,43.8,43.8,92800.0,28.8395,28.8526,28.8395,28.8395,92800.0
2010-04-14 14:10:00,43.8,43.82,43.8,43.81,40700.0,28.8395,28.8526,28.8395,28.8461,40700.0
2010-04-14 14:15:00,43.82,43.82,43.81,43.82,16900.0,28.8526,28.8526,28.8461,28.8526,16900.0
2010-04-14 14:20:00,43.82,43.83,43.81,43.82,99100.0,28.8526,28.8592,28.8461,28.8526,99100.0
2010-04-14 14:25:00,43.83,43.84,43.82,43.84,37400.0,28.8592,28.8658,28.8526,28.8658,37400.0
2010-04-14 14:30:00,43.85,43.9,43.85,43.89,53300.0,28.8724,28.9053,28.8724,28.8987,53300.0
2010-04-14 14:35:00,43.89,43.9,43.87,43.9,51900.0,28.8987,28.9053,28.8856,28.9053,51900.0
2010-04-14 14:40:00,43.89,43.9,43.89,43.9,43800.0,28.8987,28.9053,28.8987,28.9053,43800.0
2010-04-14 14:45:00,43.89,43.9,43.89,43.9,58200.0,28.8987,28.9053,28.8987,28.9053,58200.0
2010-04-14 14:50:00,43.9,43.9,43.88,43.89,48400.0,28.9053,28.9053,28.8922,28.8987,48400.0
2010-04-14 14:55:00,43.89,43.9,43.87,43.9,78800.0,28.8987,28.9053,28.8856,28.9053,78800.0
2010-04-14 15:00:00,43.9,43.9,43.87,43.87,335100.0,28.9053,28.9053,28.8856,28.8856,335100.0
2010-04-14 15:05:00,43.87,43.88,43.86,43.88,67200.0,28.8856,28.8922,28.879,28.8922,67200.0
2010-04-14 15:10:00,43.88,43.89,43.87,43.88,110900.0,28.8922,28.8987,28.8856,28.8922,110900.0
2010-04-14 15:15:00,43.88,43.88,43.86,43.86,90500.0,28.8922,28.8922,28.879,28.879,90500.0
2010-04-14 15:20:00,43.87,43.89,43.87,43.89,160300.0,28.8856,28.8987,28.8856,28.8987,160300.0
2010-04-14 15:25:00,43.89,43.91,43.87,43.9,149500.0,28.8987,28.9119,28.8856,28.9053,149500.0
2010-04-14 15:30:00,43.91,43.94,43.9,43.92,222900.0,28.9119,28.9317,28.9053,28.9185,222900.0
2010-04-14 15:35:00,43.93,43.96,43.92,43.95,138700.0,28.9251,28.9448,28.9185,28.9382,138700.0
2010-04-14 15:40:00,43.95,43.96,43.93,43.95,151400.0,28.9382,28.9448,28.9251,28.9382,151400.0
2010-04-14 15:45:00,43.96,43.96,43.94,43.96,112200.0,28.9448,28.9448,28.9317,28.9448,112200.0
2010-04-14 15:50:00,43.96,43.97,43.94,43.96,222800.0,28.9448,28.9514,28.9317,28.9448,222800.0
2010-04-14 15:55:00,43.97,43.97,43.96,43.97,749100.0,28.9514,28.9514,28.9448,28.9514,749100.0
2010-04-15 09:30:00,43.67,43.7,43.64,43.68,346900.0,28.7539,28.7736,28.7341,28.7605,346900.0
2010-04-15 09:35:00,43.67,43.68,43.65,43.68,372700.0,28.7539,28.7605,28.7407,28.7605,372700.0
2010-04-15 09:40:00,43.69,43.71,43.67,43.68,251200.0,28.767,28.7802,28.7539,28.7605,251200.0
2010-04-15 09:45:00,43.68,43.69,43.67,43.69,203500.0,28.7605,28.767,28.7539,28.767,203500.0
2010-04-15 09:50:00,43.69,43.69,43.67,43.69,100300.0,28.767,28.767,28.7539,28.767,100300.0
2010-04-15 09:55:00,43.68,43.69,43.66,43.67,223400.0,28.7605,28.767,28.7473,28.7539,223400.0
2010-04-15 10:00:00,43.68,43.69,43.64,43.67,179100.0,28.7605,28.767,28.7341,28.7539,179100.0
2010-04-15 10:05:00,43.68,43.76,43.68,43.75,205700.0,28.7605,28.8131,28.7605,28.8066,205700.0
2010-04-15 10:10:00,43.76,43.78,43.75,43.75,61000.0,28.8131,28.8263,28.8066,28.8066,61000.0
2010-04-15 10:15:00,43.76,43.79,43.75,43.78,150600.0,28.8131,28.8329,28.8066,28.8263,150600.0
2010-04-15 10:20:00,43.78,43.79,43.76,43.79,52500.0,28.8263,28.8329,28.8131,28.8329,52500.0
2010-04-15 10:25:00,43.79,43.8,43.76,43.77,56400.0,28.8329,28.8395,28.8131,28.8197,56400.0
2010-04-15 10:30:00,43.77,43.79,43.76,43.77,89200.0,28.8197,28.8329,28.8131,28.8197,89200.0
2010-04-15 10:35:00,43.77,43.83,43.77,43.82,73100.0,28.8197,28.8592,28.8197,28.8526,73100.0
2010-04-15 10:40:00,43.82,43.88,43.82,43.88,67900.0,28.8526,28.8922,28.8526,28.8922,67900.0
2010-04-15 10:45:00,43.88,43.9,43.84,43.87,205800.0,28.8922,28.9053,28.8658,28.8856,205800.0
2010-04-15 10:50:00,43.86,43.89,43.86,43.87,82700.0,28.879,28.8987,28.879,28.8856,82700.0
2010-04-15 10:55:00,43.86,43.88,43.85,43.87,61200.0,28.879,28.8922,28.8724,28.8856,61200.0
2010-04-15 11:00:00,43.87,43.89,43.86,43.89,146800.0,28.8856,28.8987,28.879,28.8987,146800.0
2010-04-15 11:05:00,43.89,43.91,43.88,43.88,55400.0,28.8987,28.9119,28.8922,28.8922,55400.0
2010-04-15 11:10:00,43.89,43.89,43.83,43.84,44700.0,28.8987,28.8987,28.8592,28.8658,44700.0
2010-04-15 11:15:00,43.84,43.85,43.8,43.81,52400.0,28.8658,28.8724,28.8395,28.8461,52400.0
2010-04-15 11:20:00,43.8,43.83,43.79,43.81,127800.0,28.8395,28.8592,28.8329,28.8461,127800.0
2010-04-15 11:25:00,43.81,43.81,43.75,43.76,71400.0,28.8461,28.8461,28.8066,28.8131,71400.0
2010-04-15 11:30:00,43.75,43.76,43.73,43.75,57800.0,28.8066,28.8131,28.7934,28.8066,57800.0
2010-04-15 11:35:00,43.76,43.79,43.75,43.76,146900.0,28.8131,28.8329,28.8066,28.8131,146900.0
2010-04-15 11:40:00,43.76,43.76,43.71,43.72,85100.0,28.8131,28.8131,28.7802,28.7868,85100.0
2010-04-15 11:45:00,43.71,43.72,43.64,43.64,153900.0,28.7802,28.7868,28.7341,28.7341,153900.0
2010-04-15 11:50:00,43.64,43.66,43.63,43.65,59800.0,28.7341,28.7473,28.7275,28.7407,59800.0
2010-04-15 11:55:00,43.66,43.66,43.62,43.65,556200.0,28.7473,28.7473,28.721,28.7407,556200.0
2010-04-15 12:00:00,43.65,43.67,43.63,43.66,574800.0,28.7407,28.7539,28.7275,28.7473,574800.0
2010-04-15 12:05:00,43.66,43.68,43.64,43.68,318400.0,28.7473,28.7605,28.7341,28.7605,318400.0
2010-04-15 12:10:00,43.67,43.71,43.63,43.71,296000.0,28.7539,28.7802,28.7275,28.7802,296000.0
2010-04-15 12:15:00,43.7,43.72,43.69,43.7,89300.0,28.7736,28.7868,28.767,28.7736,89300.0
2010-04-15 12:20:00,43.7,43.72,43.67,43.68,75900.0,28.7736,28.7868,28.7539,28.7605,75900.0
2010-04-15 12:25:00,43.68,43.69,43.66,43.69,186400.0,28.7605,28.767,28.7473,28.767,186400.0
2010-04-15 12:30:00,43.68,43.69,43.67,43.67,25500.0,28.7605,28.767,28.7539,28.7539,25500.0
2010-04-15 12:35:00,43.68,43.71,43.68,43.71,52400.0,28.7605,28.7802,28.7605,28.7802,52400.0
2010-04-15 12:40:00,43.71,43.71,43.68,43.69,13800.0,28.7802,28.7802,28.7605,28.767,13800.0
2010-04-15 12:45:00,43.68,43.72,43.68,43.72,135600.0,28.7605,28.7868,28.7605,28.7868,135600.0
2010-04-15 12:50:00,43.71,43.73,43.71,43.73,50000.0,28.7802,28.7934,28.7802,28.7934,50000.0
2010-04-15 12:55:00,43.73,43.76,43.72,43.76,38700.0,28.7934,28.8131,28.7868,28.8131,38700.0
2010-04-15 13:00:00,43.76,43.78,43.74,43.75,158000.0,28.8131,28.8263,28.8,28.8066,158000.0
2010-04-15 13:05:00,43.75,43.77,43.74,43.77,85000.0,28.8066,28.8197,28.8,28.8197,85000.0
2010-04-15 13:10:00,43.77,43.8,43.76,43.79,160800.0,28.8197,28.8395,28.8131,28.8329,160800.0
2010-04-15 13:15:00,43.8,43.81,43.79,43.8,46300.0,28.8395,28.8461,28.8329,28.8395,46300.0
2010-04-15 13:20:00,43.79,43.83,43.79,43.82,46600.0,28.8329,28.8592,28.8329,28.8526,46600.0
2010-04-15 13:25:00,43.82,43.85,43.82,43.85,102600.0,28.8526,28.8724,28.8526,28.8724,102600.0
2010-04-15 13:30:00,43.85,43.85,43.81,43.82,61300.0,28.8724,28.8724,28.8461,28.8526,61300.0
2010-04-15 13:35:00,43.82,43.83,43.81,43.82,34000.0,28.8526,28.8592,28.8461,28.8526,34000.0
2010-04-15 13:40:00,43.82,43.83,43.81,43.82,57100.0,28.8526,28.8592,28.8461,28.8526,57100.0
2010-04-15 13:45:00,43.82,43.83,43.78,43.78,131900.0,28.8526,28.8592,28.8263,28.8263,131900.0
2010-04-15 13:50:00,43.79,43.79,43.76,43.78,123500.0,28.8329,28.8329,28.8131,28.8263,123500.0
2010-04-15 13:55:00,43.79,43.8,43.77,43.79,76200.0,28.8329,28.8395,28.8197,28.8329,76200.0
2010-04-15 14:00:00,43.79,43.82,43.78,43.82,112200.0,28.8329,28.8526,28.8263,28.8526,112200.0
2010-04-15 14:05:00,43.82,43.83,43.78,43.78,56600.0,28.8526,28.8592,28.8263,28.8263,56600.0
2010-04-15 14:10:00,43.79,43.79,43.76,43.78,131600.0,28.8329,28.8329,28.8131,28.8263,131600.0
2010-04-15 14:15:00,43.77,43.78,43.76,43.78,149300.0,28.8197,28.8263,28.8131,28.8263,149300.0
2010-04-15 14:20:00,43.78,43.81,43.78,43.8,68300.0,28.8263,28.8461,28.8263,28.8395,68300.0
2010-04-15 14:25:00,43.8,43.8,43.78,43.79,109500.0,28.8395,28.8395,28.8263,28.8329,109500.0
2010-04-15 14:30:00,43.78,43.79,43.77,43.77,74800.0,28.8263,28.8329,28.8197,28.8197,74800.0
2010-04-15 14:35:00,43.78,43.78,43.74,43.75,61300.0,28.8263,28.8263,28.8,28.8066,61300.0
2010-04-15 14:40:00,43.75,43.76,43.73,43.74,49900.0,28.8066,28.8131,28.7934,28.8,49900.0
2010-04-15 14:45:00,43.74,43.77,43.74,43.76,40600.0,28.8,28.8197,28.8,28.8131,40600.0
2010-04-15 14:50:00,43.76,43.79,43.76,43.78,142000.0,28.8131,28.8329,28.8131,28.8263,142000.0
2010-04-15 14:55:00,43.79,43.8,43.77,43.8,82300.0,28.8329,28.8395,28.8197,28.8395,82300.0
2010-04-15 15:00:00,43.8,43.81,43.75,43.76,95300.0,28.8395,28.8461,28.8066,28.8131,95300.0
2010-04-15 15:05:00,43.76,43.78,43.76,43.76,74500.0,28.8131,28.8263,28.8131,28.8131,74500.0
2010-04-15 15:10:00,43.77,43.79,43.74,43.75,96900.0,28.8197,28.8329,28.8,28.8066,96900.0
2010-04-15 15:15:00,43.74,43.77,43.74,43.75,108800.0,28.8,28.8197,28.8,28.8066,108800.0
2010-04-15 15:20:00,43.75,43.76,43.73,43.74,108200.0,28.8066,28.8131,28.7934,28.8,108200.0
2010-04-15 15:25:00,43.73,43.74,43.69,43.69,112200.0,28.7934,28.8,28.767,28.767,112200.0
2010-04-15 15:30:00,43.69,43.71,43.65,43.66,158100.0,28.767,28.7802,28.7407,28.7473,158100.0
2010-04-15 15:35:00,43.65,43.66,43.63,43.63,240800.0,28.7407,28.7473,28.7275,28.7275,240800.0
2010-04-15 15:40:00,43.63,43.66,43.63,43.66,449100.0,28.7275,28.7473,28.7275,28.7473,449100.0
2010-04-15 15:45:00,43.65,43.66,43.63,43.66,443900.0,28.7407,28.7473,28.7275,28.7473,443900.0
2010-04-15 15:50:00,43.65,43.67,43.65,43.67,229700.0,28.7407,28.7539,28.7407,28.7539,229700.0
2010-04-15 15:55:00,43.67,43.7,43.66,43.7,831200.0,28.7539,28.7736,28.7473,28.7736,831200.0
2010-04-16 09:30:00,43.23,43.27,43.2,43.23,266700.0,28.4642,28.4905,28.4444,28.4642,266700.0
2010-04-16 09:35:00,43.23,43.23,43.17,43.23,190100.0,28.4642,28.4642,28.4247,28.4642,190100.0
2010-04-16 09:40:00,43.23,43.24,43.12,43.13,174100.0,28.4642,28.4708,28.3917,28.3983,174100.0
2010-04-16 09:45:00,43.14,43.16,43.08,43.09,175600.0,28.4049,28.4181,28.3654,28.372,175600.0
2010-04-16 09:50:00,43.09,43.1,42.99,43.01,292600.0,28.372,28.3786,28.3061,28.3193,292600.0
2010-04-16 09:55:00,43.02,43.05,42.97,42.97,400100.0,28.3259,28.3456,28.293,28.293,400100.0
2010-04-16 10:00:00,42.96,43.09,42.96,43.09,200500.0,28.2864,28.372,28.2864,28.372,200500.0
2010-04-16 10:05:00,43.09,43.12,43.07,43.08,86600.0,28.372,28.3917,28.3588,28.3654,86600.0
2010-04-16 10:10:00,43.07,43.09,43.03,43.09,121400.0,28.3588,28.372,28.3325,28.372,121400.0
2010-04-16 10:15:00,43.08,43.21,43.06,43.2,122900.0,28.3654,28.451,28.3522,28.4444,122900.0
2010-04-16 10:20:00,43.2,43.23,43.15,43.16,102900.0,28.4444,28.4642,28.4115,28.4181,102900.0
2010-04-16 10:25:00,43.15,43.17,43.13,43.14,144700.0,28.4115,28.4247,28.3983,28.4049,144700.0
2010-04-16 10:30:00,43.15,43.2,43.15,43.16,39000.0,28.4115,28.4444,28.4115,28.4181,39000.0
2010-04-16 10:35:00,43.17,43.18,42.89,42.89,641700.0,28.4247,28.4312,28.2403,28.2403,641700.0
2010-04-16 10:40:00,42.89,43.04,42.87,42.99,1294800.0,28.2403,28.3391,28.2271,28.3061,1294800.0
2010-04-16 10:45:00,43.0,43.01,42.86,42.86,327200.0,28.3127,28.3193,28.2205,28.2205,327200.0
2010-04-16 10:50:00,42.86,42.86,42.68,42.71,433200.0,28.2205,28.2205,28.102,28.1218,433200.0
2010-04-16 10:55:00,42.71,42.83,42.68,42.78,339200.0,28.1218,28.2008,28.102,28.1679,339200.0
2010-04-16 11:00:00,42.78,42.87,42.76,42.85,341500.0,28.1679,28.2271,28.1547,28.214,341500.0
2010-04-16 11:05:00,42.85,42.9,42.75,42.75,89000.0,28.214,28.2469,28.1481,28.1481,89000.0
2010-04-16 11:10:00,42.75,42.75,42.59,42.6,261400.0,28.1481,28.1481,28.0428,28.0494,261400.0
2010-04-16 11:15:00,42.6,42.61,42.41,42.42,945700.0,28.0494,28.0559,27.9243,27.9308,945700.0
2010-04-16 11:20:00,42.42,42.58,42.42,42.56,319600.0,27.9308,28.0362,27.9308,28.023,319600.0
2010-04-16 11:25:00,42.56,42.63,42.53,42.54,393200.0,28.023,28.0691,28.0033,28.0098,393200.0
2010-04-16 11:30:00,42.54,42.54,42.46,42.46,217000.0,28.0098,28.0098,27.9572,27.9572,217000.0
2010-04-16 11:35:00,42.47,42.55,42.47,42.51,171000.0,27.9638,28.0164,27.9638,27.9901,171000.0
2010-04-16 11:40:00,42.52,42.6,42.52,42.56,174000.0,27.9967,28.0494,27.9967,28.023,174000.0
2010-04-16 11:45:00,42.55,42.56,42.44,42.47,146200.0,28.0164,28.023,27.944,27.9638,146200.0
2010-04-16 11:50:00,42.46,42.47,42.34,42.45,372200.0,27.9572,27.9638,27.8782,27.9506,372200.0
2010-04-16 11:55:00,42.44,42.46,42.38,42.39,206200.0,27.944,27.9572,27.9045,27.9111,206200.0
2010-04-16 12:00:00,42.39,42.39,42.3,42.36,323900.0,27.9111,27.9111,27.8518,27.8913,323900.0
2010-04-16 12:05:00,42.34,42.41,42.32,42.41,305900.0,27.8782,27.9243,27.865,27.9243,305900.0
2010-04-16 12:10:00,42.41,42.44,42.34,42.37,110700.0,27.9243,27.944,27.8782,27.8979,110700.0
2010-04-16 12:15:00,42.37,42.39,42.35,42.37,86100.0,27.8979,27.9111,27.8847,27.8979,86100.0
2010-04-16 12:20:00,42.37,42.41,42.37,42.4,165500.0,27.8979,27.9243,27.8979,27.9177,165500.0
2010-04-16 12:25:00,42.41,42.42,42.38,42.4,117700.0,27.9243,27.9308,27.9045,27.9177,117700.0
2010-04-16 12:30:00,42.41,42.42,42.35,42.4,199400.0,27.9243,27.9308,27.8847,27.9177,199400.0
2010-04-16 12:35:00,42.41,42.41,42.3,42.31,320500.0,27.9243,27.9243,27.8518,27.8584,320500.0
2010-04-16 12:40:00,42.31,42.39,42.31,42.39,165200.0,27.8584,27.9111,27.8584,27.9111,165200.0
2010-04-16 12:45:00,42.39,42.45,42.39,42.43,241400.0,27.9111,27.9506,27.9111,27.9374,241400.0
2010-04-16 12:50:00,42.42,42.48,42.41,42.46,123200.0,27.9308,27.9703,27.9243,27.9572,123200.0
2010-04-16 12:55:00,42.47,42.54,42.44,42.51,171200.0,27.9638,28.0098,27.944,27.9901,171200.0
2010-04-16 13:00:00,42.5,42.58,42.5,42.53,281400.0,27.9835,28.0362,27.9835,28.0033,281400.0
2010-04-16 13:05:00,42.53,42.58,42.52,42.54,186100.0,28.0033,28.0362,27.9967,28.0098,186100.0
2010-04-16 13:10:00,42.54,42.56,42.5,42.51,178900.0,28.0098,28.023,27.9835,27.9901,178900.0
2010-04-16 13:15:00,42.51,42.53,42.47,42.49,399100.0,27.9901,28.0033,27.9638,27.9769,399100.0
2010-04-16 13:20:00,42.5,42.52,42.48,42.49,182400.0,27.9835,27.9967,27.9703,27.9769,182400.0
2010-04-16 13:25:00,42.49,42.52,42.48,42.48,302900.0,27.9769,27.9967,27.9703,27.9703,302900.0
2010-04-16 13:30:00,42.49,42.51,42.47,42.48,411300.0,27.9769,27.9901,27.9638,27.9703,411300.0
2010-04-16 13:35:00,42.47,42.5,42.45,42.48,186100.0,27.9638,27.9835,27.9506,27.9703,186100.0
2010-04-16 13:40:00,42.49,42.52,42.48,42.51,97000.0,27.9769,27.9967,27.9703,27.9901,97000.0
2010-04-16 13:45:00,42.52,42.53,42.45,42.49,97900.0,27.9967,28.0033,27.9506,27.9769,97900.0
2010-04-16 13:50:00,42.49,42.52,42.46,42.51,109600.0,27.9769,27.9967,27.9572,27.9901,109600.0
2010-04-16 13:55:00,42.51,42.54,42.49,42.54,80600.0,27.9901,28.0098,27.9769,28.0098,80600.0
2010-04-16 14:00:00,42.53,42.58,42.53,42.57,63100.0,28.0033,28.0362,28.0033,28.0296,63100.0
2010-04-16 14:05:00,42.56,42.68,42.56,42.65,221700.0,28.023,28.102,28.023,28.0823,221700.0
2010-04-16 14:10:00,42.64,42.67,42.63,42.64,81700.0,28.0757,28.0954,28.0691,28.0757,81700.0
2010-04-16 14:15:00,42.64,42.72,42.64,42.67,160200.0,28.0757,28.1284,28.0757,28.0954,160200.0
2010-04-16 14:20:00,42.67,42.73,42.67,42.71,153800.0,28.0954,28.135,28.0954,28.1218,153800.0
2010-04-16 14:25:00,42.72,42.72,42.66,42.69,93100.0,28.1284,28.1284,28.0889,28.1086,93100.0
2010-04-16 14:30:00,42.69,42.73,42.69,42.72,51800.0,28.1086,28.135,28.1086,28.1284,51800.0
2010-04-16 14:35:00,42.72,42.72,42.64,42.64,74300.0,28.1284,28.1284,28.0757,28.0757,74300.0
2010-04-16 14:40:00,42.64,42.7,42.63,42.67,82300.0,28.0757,28.1152,28.0691,28.0954,82300.0
2010-04-16 14:45:00,42.66,42.68,42.61,42.64,79800.0,28.0889,28.102,28.0559,28.0757,79800.0
2010-04-16 14:50:00,42.64,42.64,42.61,42.62,108700.0,28.0757,28.0757,28.0559,28.0625,108700.0
2010-04-16 14:55:00,42.62,42.62,42.56,42.57,63800.0,28.0625,28.0625,28.023,28.0296,63800.0
2010-04-16 15:00:00,42.57,42.6,42.53,42.55,221500.0,28.0296,28.0494,28.0033,28.0164,221500.0
2010-04-16 15:05:00,42.55,42.59,42.51,42.58,391700.0,28.0164,28.0428,27.9901,28.0362,391700.0
2010-04-16 15:10:00,42.57,42.61,42.56,42.58,88200.0,28.0296,28.0559,28.023,28.0362,88200.0
2010-04-16 15:15:00,42.57,42.59,42.53,42.56,147300.0,28.0296,28.0428,28.0033,28.023,147300.0
2010-04-16 15:20:00,42.55,42.59,42.54,42.58,84300.0,28.0164,28.0428,28.0098,28.0362,84300.0
2010-04-16 15:25:00,42.57,42.58,42.55,42.57,145400.0,28.0296,28.0362,28.0164,28.0296,145400.0
2010-04-16 15:30:00,42.58,42.61,42.54,42.58,205500.0,28.0362,28.0559,28.0098,28.0362,205500.0
2010-04-16 15:35:00,42.58,42.64,42.57,42.62,136100.0,28.0362,28.0757,28.0296,28.0625,136100.0
2010-04-16 15:40:00,42.63,42.67,42.61,42.66,134900.0,28.0691,28.0954,28.0559,28.0889,134900.0
2010-04-16 15:45:00,42.67,42.71,42.61,42.63,363200.0,28.0954,28.1218,28.0559,28.0691,363200.0
2010-04-16 15:50:00,42.64,42.64,42.58,42.59,957200.0,28.0757,28.0757,28.0362,28.0428,957200.0
2010-04-16 15:55:00,42.59,42.6,42.52,42.52,1129000.0,28.0428,28.0494,27.9967,27.9967,1129000.0
2010-04-19 09:30:00,42.05,42.14,42.02,42.14,291600.0,27.6872,27.7465,27.6675,27.7465,291600.0
2010-04-19 09:35:00,42.14,42.17,42.12,42.13,260800.0,27.7465,27.7662,27.7333,27.7399,260800.0
2010-04-19 09:40:00,42.13,42.14,42.06,42.1,161600.0,27.7399,27.7465,27.6938,27.7201,161600.0
2010-04-19 09:45:00,42.11,42.14,42.07,42.11,167500.0,27.7267,27.7465,27.7004,27.7267,167500.0
2010-04-19 09:50:00,42.12,42.27,42.12,42.27,335200.0,27.7333,27.8321,27.7333,27.8321,335200.0
2010-04-19 09:55:00,42.26,42.32,42.24,42.25,241200.0,27.8255,27.865,27.8123,27.8189,241200.0
2010-04-19 10:00:00,42.26,42.4,42.26,42.35,515800.0,27.8255,27.9177,27.8255,27.8847,515800.0
2010-04-19 10:05:00,42.35,42.37,42.32,42.35,300700.0,27.8847,27.8979,27.865,27.8847,300700.0
2010-04-19 10:10:00,42.35,42.37,42.32,42.37,163500.0,27.8847,27.8979,27.865,27.8979,163500.0
2010-04-19 10:15:00,42.38,42.41,42.35,42.36,238800.0,27.9045,27.9243,27.8847,27.8913,238800.0
2010-04-19 10:20:00,42.37,42.39,42.34,42.37,194200.0,27.8979,27.9111,27.8782,27.8979,194200.0
2010-04-19 10:25:00,42.37,42.37,42.27,42.28,152000.0,27.8979,27.8979,27.8321,27.8387,152000.0
2010-04-19 10:30:00,42.28,42.3,42.23,42.23,239100.0,27.8387,27.8518,27.8057,27.8057,239100.0
2010-04-19 10:35:00,42.23,42.23,42.15,42.19,157000.0,27.8057,27.8057,27.7531,27.7794,157000.0
2010-04-19 10:40:00,42.2,42.23,42.17,42.22,197900.0,27.786,27.8057,27.7662,27.7991,197900.0
2010-04-19 10:45:00,42.21,42.25,42.21,42.21,121300.0,27.7926,27.8189,27.7926,27.7926,121300.0
2010-04-19 10:50:00,42.21,42.24,42.16,42.18,107300.0,27.7926,27.8123,27.7596,27.7728,107300.0
2010-04-19 10:55:00,42.18,42.22,42.14,42.17,109100.0,27.7728,27.7991,27.7465,27.7662,109100.0
2010-04-19 11:00:00,42.17,42.2,42.11,42.11,75300.0,27.7662,27.786,27.7267,27.7267,75300.0
2010-04-19 11:05:00,42.11,42.15,42.1,42.11,231200.0,27.7267,27.7531,27.7201,27.7267,231200.0
2010-04-19 11:10:00,42.1,42.11,42.04,42.05,424000.0,27.7201,27.7267,27.6806,27.6872,424000.0
2010-04-19 11:15:00,42.04,42.11,42.04,42.11,396100.0,27.6806,27.7267,27.6806,27.7267,396100.0
2010-04-19 11:20:00,42.11,42.12,42.07,42.11,219800.0,27.7267,27.7333,27.7004,27.7267,219800.0
2010-04-19 11:25:00,42.11,42.11,42.02,42.05,143700.0,27.7267,27.7267,27.6675,27.6872,143700.0
2010-04-19 11:30:00,42.05,42.08,42.04,42.07,126300.0,27.6872,27.707,27.6806,27.7004,126300.0
2010-04-19 11:35:00,42.07,42.09,42.0,42.0,139100.0,27.7004,27.7136,27.6543,27.6543,139100.0
2010-04-19 11:40:00,42.01,42.02,41.98,41.99,170700.0,27.6609,27.6675,27.6411,27.6477,170700.0
2010-04-19 11:45:00,41.99,42.0,41.92,41.96,118500.0,27.6477,27.6543,27.6016,27.628,118500.0
2010-04-19 11:50:00,41.95,41.95,41.8,41.84,153100.0,27.6214,27.6214,27.5226,27.5489,153100.0
2010-04-19 11:55:00,41.84,41.87,41.79,41.83,60300.0,27.5489,27.5687,27.516,27.5424,60300.0
2010-04-19 12:00:00,41.84,41.89,41.84,41.88,119700.0,27.5489,27.5819,27.5489,27.5753,119700.0
2010-04-19 12:05:00,41.87,41.92,41.81,41.81,208500.0,27.5687,27.6016,27.5292,27.5292,208500.0
2010-04-19 12:10:00,41.82,41.83,41.73,41.76,272900.0,27.5358,27.5424,27.4765,27.4963,272900.0
2010-04-19 12:15:00,41.77,41.81,41.74,41.81,73400.0,27.5029,27.5292,27.4831,27.5292,73400.0
2010-04-19 12:20:00,41.81,41.86,41.81,41.86,61000.0,27.5292,27.5621,27.5292,27.5621,61000.0
2010-04-19 12:25:00,41.85,41.88,41.82,41.83,210100.0,27.5555,27.5753,27.5358,27.5424,210100.0
2010-04-19 12:30:00,41.84,41.85,41.8,41.82,90000.0,27.5489,27.5555,27.5226,27.5358,90000.0
2010-04-19 12:35:00,41.82,41.86,41.8,41.84,64800.0,27.5358,27.5621,27.5226,27.5489,64800.0
2010-04-19 12:40:00,41.84,41.88,41.84,41.88,43900.0,27.5489,27.5753,27.5489,27.5753,43900.0
2010-04-19 12:45:00,41.89,41.92,41.89,41.9,99200.0,27.5819,27.6016,27.5819,27.5884,99200.0
2010-04-19 12:50:00,41.91,41.93,41.89,41.9,104900.0,27.595,27.6082,27.5819,27.5884,104900.0
2010-04-19 12:55:00,41.91,41.92,41.9,41.91,146900.0,27.595,27.6016,27.5884,27.595,146900.0
2010-04-19 13:00:00,41.9,41.91,41.85,41.87,127000.0,27.5884,27.595,27.5555,27.5687,127000.0
2010-04-19 13:05:00,41.86,41.88,41.84,41.87,171200.0,27.5621,27.5753,27.5489,27.5687,171200.0
2010-04-19 13:10:00,41.87,41.92,41.86,41.92,481200.0,27.5687,27.6016,27.5621,27.6016,481200.0
2010-04-19 13:15:00,41.92,41.92,41.86,41.89,77400.0,27.6016,27.6016,27.5621,27.5819,77400.0
2010-04-19 13:20:00,41.88,41.97,41.88,41.97,99600.0,27.5753,27.6345,27.5753,27.6345,99600.0
2010-04-19 13:25:00,41.96,41.98,41.94,41.96,183700.0,27.628,27.6411,27.6148,27.628,183700.0
2010-04-19 13:30:00,41.96,41.97,41.92,41.93,59100.0,27.628,27.6345,27.6016,27.6082,59100.0
2010-04-19 13:35:00,41.94,41.95,41.93,41.93,43100.0,27.6148,27.6214,27.6082,27.6082,43100.0
2010-04-19 13:40:00,41.94,41.98,41.94,41.97,124600.0,27.6148,27.6411,27.6148,27.6345,124600.0
2010-04-19 13:45:00,41.98,41.99,41.92,41.92,682000.0,27.6411,27.6477,27.6016,27.6016,682000.0
2010-04-19 13:50:00,41.91,41.92,41.87,41.91,81300.0,27.595,27.6016,27.5687,27.595,81300.0
2010-04-19 13:55:00,41.9,41.91,41.86,41.89,102000.0,27.5884,27.595,27.5621,27.5819,102000.0
2010-04-19 14:00:00,41.88,41.9,41.83,41.88,142500.0,27.5753,27.5884,27.5424,27.5753,142500.0
2010-04-19 14:05:00,41.89,41.96,41.89,41.93,115800.0,27.5819,27.628,27.5819,27.6082,115800.0
2010-04-19 14:10:00,41.92,42.0,41.92,41.95,211200.0,27.6016,27.6543,27.6016,27.6214,211200.0
2010-04-19 14:15:00,41.96,42.02,41.95,42.02,177100.0,27.628,27.6675,27.6214,27.6675,177100.0
2010-04-19 14:20:00,42.02,42.04,42.01,42.04,87200.0,27.6675,27.6806,27.6609,27.6806,87200.0
2010-04-19 14:25:00,42.04,42.09,42.02,42.07,430600.0,27.6806,27.7136,27.6675,27.7004,430600.0
2010-04-19 14:30:00,42.07,42.11,42.05,42.11,894500.0,27.7004,27.7267,27.6872,27.7267,894500.0
2010-04-19 14:35:00,42.11,42.14,42.1,42.1,730300.0,27.7267,27.7465,27.7201,27.7201,730300.0
2010-04-19 14:40:00,42.12,42.15,42.11,42.14,433200.0,27.7333,27.7531,27.7267,27.7465,433200.0
2010-04-19 14:45:00,42.13,42.14,42.07,42.1,750400.0,27.7399,27.7465,27.7004,27.7201,750400.0
2010-04-19 14:50:00,42.09,42.11,42.09,42.1,183900.0,27.7136,27.7267,27.7136,27.7201,183900.0
2010-04-19 14:55:00,42.11,42.19,42.1,42.19,468500.0,27.7267,27.7794,27.7201,27.7794,468500.0
2010-04-19 15:00:00,42.19,42.26,42.19,42.2,195400.0,27.7794,27.8255,27.7794,27.786,195400.0
2010-04-19 15:05:00,42.21,42.24,42.19,42.2,662000.0,27.7926,27.8123,27.7794,27.786,662000.0
2010-04-19 15:10:00,42.2,42.23,42.15,42.16,842900.0,27.786,27.8057,27.7531,27.7596,842900.0
2010-04-19 15:15:00,42.16,42.21,42.15,42.15,769000.0,27.7596,27.7926,27.7531,27.7531,769000.0
2010-04-19 15:20:00,42.16,42.22,42.16,42.22,354200.0,27.7596,27.7991,27.7596,27.7991,354200.0
2010-04-19 15:25:00,42.22,42.25,42.21,42.24,593700.0,27.7991,27.8189,27.7926,27.8123,593700.0
2010-04-19 15:30:00,42.24,42.29,42.24,42.27,224900.0,27.8123,27.8452,27.8123,27.8321,224900.0
2010-04-19 15:35:00,42.28,42.29,42.2,42.22,655100.0,27.8387,27.8452,27.786,27.7991,655100.0
2010-04-19 15:40:00,42.21,42.22,42.18,42.19,524900.0,27.7926,27.7991,27.7728,27.7794,524900.0
2010-04-19 15:45:00,42.2,42.29,42.19,42.28,798900.0,27.786,27.8452,27.7794,27.8387,798900.0
2010-04-19 15:50:00,42.29,42.33,42.28,42.33,693300.0,27.8452,27.8716,27.8387,27.8716,693300.0
2010-04-19 15:55:00,42.33,42.36,42.32,42.35,723300.0,27.8716,27.8913,27.865,27.8847,723300.0
2010-04-20 09:30:00,42.75,42.85,42.75,42.83,366900.0,28.1481,28.214,28.1481,28.2008,366900.0
2010-04-20 09:35:00,42.83,42.83,42.73,42.76,311600.0,28.2008,28.2008,28.135,28.1547,311600.0
2010-04-20 09:40:00,42.75,42.76,42.67,42.69,255900.0,28.1481,28.1547,28.0954,28.1086,255900.0
2010-04-20 09:45:00,42.7,42.73,42.65,42.68,162700.0,28.1152,28.135,28.0823,28.102,162700.0
2010-04-20 09:50:00,42.67,42.67,42.61,42.64,109000.0,28.0954,28.0954,28.0559,28.0757,109000.0
2010-04-20 09:55:00,42.64,42.73,42.64,42.71,169700.0,28.0757,28.135,28.0757,28.1218,169700.0
2010-04-20 10:00:00,42.72,42.74,42.67,42.68,154400.0,28.1284,28.1415,28.0954,28.102,154400.0
2010-04-20 10:05:00,42.67,42.67,42.6,42.65,216200.0,28.0954,28.0954,28.0494,28.0823,216200.0
2010-04-20 10:10:00,42.66,42.69,42.62,42.62,150000.0,28.0889,28.1086,28.0625,28.0625,150000.0
2010-04-20 10:15:00,42.62,42.66,42.6,42.62,154900.0,28.0625,28.0889,28.0494,28.0625,154900.0
2010-04-20 10:20:00,42.61,42.63,42.55,42.63,129300.0,28.0559,28.0691,28.0164,28.0691,129300.0
2010-04-20 10:25:00,42.64,42.65,42.57,42.58,144100.0,28.0757,28.0823,28.0296,28.0362,144100.0
2010-04-20 10:30:00,42.58,42.61,42.53,42.58,144400.0,28.0362,28.0559,28.0033,28.0362,144400.0
2010-04-20 10:35:00,42.58,42.62,42.55,42.62,87700.0,28.0362,28.0625,28.0164,28.0625,87700.0
2010-04-20 10:40:00,42.63,42.68,42.62,42.67,101700.0,28.0691,28.102,28.0625,28.0954,101700.0
2010-04-20 10:45:00,42.67,42.7,42.66,42.69,98500.0,28.0954,28.1152,28.0889,28.1086,98500.0
2010-04-20 10:50:00,42.68,42.7,42.66,42.69,41200.0,28.102,28.1152,28.0889,28.1086,41200.0
2010-04-20 10:55:00,42.68,42.7,42.67,42.69,85100.0,28.102,28.1152,28.0954,28.1086,85100.0
2010-04-20 11:00:00,42.69,42.76,42.69,42.76,143900.0,28.1086,28.1547,28.1086,28.1547,143900.0
2010-04-20 11:05:00,42.76,42.78,42.74,42.76,61800.0,28.1547,28.1679,28.1415,28.1547,61800.0
2010-04-20 11:10:00,42.76,42.78,42.72,42.75,220400.0,28.1547,28.1679,28.1284,28.1481,220400.0
2010-04-20 11:15:00,42.75,42.76,42.71,42.74,120400.0,28.1481,28.1547,28.1218,28.1415,120400.0
2010-04-20 11:20:00,42.74,42.75,42.69,42.74,73400.0,28.1415,28.1481,28.1086,28.1415,73400.0
2010-04-20 11:25:00,42.75,42.79,42.74,42.76,173800.0,28.1481,28.1745,28.1415,28.1547,173800.0
2010-04-20 11:30:00,42.77,42.79,42.76,42.78,74700.0,28.1613,28.1745,28.1547,28.1679,74700.0
2010-04-20 11:35:00,42.78,42.79,42.74,42.75,129900.0,28.1679,28.1745,28.1415,28.1481,129900.0
2010-04-20 11:40:00,42.75,42.75,42.73,42.75,85600.0,28.1481,28.1481,28.135,28.1481,85600.0
2010-04-20 11:45:00,42.75,42.76,42.73,42.76,76000.0,28.1481,28.1547,28.135,28.1547,76000.0
2010-04-20 11:50:00,42.76,42.8,42.74,42.79,88000.0,28.1547,28.181,28.1415,28.1745,88000.0
2010-04-20 11:55:00,42.8,42.83,42.78,42.81,158100.0,28.181,28.2008,28.1679,28.1876,158100.0
2010-04-20 12:00:00,42.81,42.82,42.8,42.81,51400.0,28.1876,28.1942,28.181,28.1876,51400.0
2010-04-20 12:05:00,42.81,42.86,42.81,42.86,70200.0,28.1876,28.2205,28.1876,28.2205,70200.0
2010-04-20 12:10:00,42.86,42.89,42.84,42.85,108200.0,28.2205,28.2403,28.2074,28.214,108200.0
2010-04-20 12:15:00,42.85,42.92,42.84,42.91,98700.0,28.214,28.2601,28.2074,28.2535,98700.0
2010-04-20 12:20:00,42.91,42.91,42.89,42.91,42300.0,28.2535,28.2535,28.2403,28.2535,42300.0
2010-04-20 12:25:00,42.91,42.91,42.88,42.89,70500.0,28.2535,28.2535,28.2337,28.2403,70500.0
2010-04-20 12:30:00,42.89,42.89,42.87,42.87,31100.0,28.2403,28.2403,28.2271,28.2271,31100.0
2010-04-20 12:35:00,42.87,42.9,42.87,42.9,46300.0,28.2271,28.2469,28.2271,28.2469,46300.0
2010-04-20 12:40:00,42.9,42.9,42.86,42.87,72500.0,28.2469,28.2469,28.2205,28.2271,72500.0
2010-04-20 12:45:00,42.87,42.87,42.83,42.83,25800.0,28.2271,28.2271,28.2008,28.2008,25800.0
2010-04-20 12:50:00,42.84,42.86,42.84,42.86,40400.0,28.2074,28.2205,28.2074,28.2205,40400.0
2010-04-20 12:55:00,42.85,42.87,42.85,42.87,26500.0,28.214,28.2271,28.214,28.2271,26500.0
2010-04-20 13:00:00,42.87,42.89,42.87,42.89,46600.0,28.2271,28.2403,28.2271,28.2403,46600.0
2010-04-20 13:05:00,42.88,42.88,42.84,42.85,51100.0,28.2337,28.2337,28.2074,28.214,51100.0
2010-04-20 13:10:00,42.84,42.85,42.84,42.84,33600.0,28.2074,28.214,28.2074,28.2074,33600.0
2010-04-20 13:15:00,42.83,42.85,42.83,42.84,18600.0,28.2008,28.214,28.2008,28.2074,18600.0
2010-04-20 13:20:00,42.84,42.86,42.84,42.85,37600.0,28.2074,28.2205,28.2074,28.214,37600.0
2010-04-20 13:25:00,42.84,42.87,42.84,42.86,58100.0,28.2074,28.2271,28.2074,28.2205,58100.0
2010-04-20 13:30:00,42.86,42.86,42.83,42.84,48300.0,28.2205,28.2205,28.2008,28.2074,48300.0
2010-04-20 13:35:00,42.84,42.86,42.83,42.86,55600.0,28.2074,28.2205,28.2008,28.2205,55600.0
2010-04-20 13:40:00,42.85,42.86,42.84,42.85,35300.0,28.214,28.2205,28.2074,28.214,35300.0
2010-04-20 13:45:00,42.84,42.85,42.81,42.81,60700.0,28.2074,28.214,28.1876,28.1876,60700.0
2010-04-20 13:50:00,42.82,42.85,42.82,42.84,103000.0,28.1942,28.214,28.1942,28.2074,103000.0
2010-04-20 13:55:00,42.84,42.85,42.81,42.81,72300.0,28.2074,28.214,28.1876,28.1876,72300.0
2010-04-20 14:00:00,42.82,42.83,42.81,42.83,82800.0,28.1942,28.2008,28.1876,28.2008,82800.0
2010-04-20 14:05:00,42.83,42.83,42.77,42.77,146200.0,28.2008,28.2008,28.1613,28.1613,146200.0
2010-04-20 14:10:00,42.77,42.78,42.75,42.77,98800.0,28.1613,28.1679,28.1481,28.1613,98800.0
2010-04-20 14:15:00,42.78,42.82,42.78,42.8,74400.0,28.1679,28.1942,28.1679,28.181,74400.0
2010-04-20 14:20:00,42.81,42.84,42.8,42.83,76400.0,28.1876,28.2074,28.181,28.2008,76400.0
2010-04-20 14:25:00,42.83,42.84,42.8,42.81,53900.0,28.2008,28.2074,28.181,28.1876,53900.0
2010-04-20 14:30:00,42.8,42.82,42.79,42.82,70500.0,28.181,28.1942,28.1745,28.1942,70500.0
2010-04-20 14:35:00,42.82,42.83,42.81,42.83,44700.0,28.1942,28.2008,28.1876,28.2008,44700.0
2010-04-20 14:40:00,42.83,42.87,42.82,42.83,95200.0,28.2008,28.2271,28.1942,28.2008,95200.0
2010-04-20 14:45:00,42.83,42.86,42.82,42.86,207400.0,28.2008,28.2205,28.1942,28.2205,207400.0
2010-04-20 14:50:00,42.86,42.86,42.84,42.85,153000.0,28.2205,28.2205,28.2074,28.214,153000.0
2010-04-20 14:55:00,42.85,42.88,42.84,42.86,75600.0,28.214,28.2337,28.2074,28.2205,75600.0
2010-04-20 15:00:00,42.88,42.89,42.86,42.88,85300.0,28.2337,28.2403,28.2205,28.2337,85300.0
2010-04-20 15:05:00,42.87,42.88,42.84,42.87,54300.0,28.2271,28.2337,28.2074,28.2271,54300.0
2010-04-20 15:10:00,42.87,42.87,42.82,42.83,125200.0,28.2271,28.2271,28.1942,28.2008,125200.0
2010-04-20 15:15:00,42.83,42.83,42.78,42.79,75400.0,28.2008,28.2008,28.1679,28.1745,75400.0
2010-04-20 15:20:00,42.78,42.8,42.77,42.78,137800.0,28.1679,28.181,28.1613,28.1679,137800.0
2010-04-20 15:25:00,42.78,42.83,42.78,42.81,180400.0,28.1679,28.2008,28.1679,28.1876,180400.0
2010-04-20 15:30:00,42.81,42.82,42.8,42.82,73800.0,28.1876,28.1942,28.181,28.1942,73800.0
2010-04-20 15:35:00,42.81,42.84,42.8,42.84,155600.0,28.1876,28.2074,28.181,28.2074,155600.0
2010-04-20 15:40:00,42.84,42.85,42.81,42.85,199300.0,28.2074,28.214,28.1876,28.214,199300.0
2010-04-20 15:45:00,42.84,42.85,42.81,42.81,567000.0,28.2074,28.214,28.1876,28.1876,567000.0
2010-04-20 15:50:00,42.81,42.83,42.77,42.83,774500.0,28.1876,28.2008,28.1613,28.2008,774500.0
2010-04-20 15:55:00,42.83,42.84,42.8,42.82,1073400.0,28.2008,28.2074,28.181,28.1942,1073400.0
2010-04-21 09:30:00,42.8,42.82,42.71,42.77,433600.0,28.181,28.1942,28.1218,28.1613,433600.0
2010-04-21 09:35:00,42.77,42.79,42.71,42.75,123100.0,28.1613,28.1745,28.1218,28.1481,123100.0
2010-04-21 09:40:00,42.75,42.82,42.73,42.76,143700.0,28.1481,28.1942,28.135,28.1547,143700.0
2010-04-21 09:45:00,42.76,42.78,42.73,42.75,307600.0,28.1547,28.1679,28.135,28.1481,307600.0
2010-04-21 09:50:00,42.75,42.76,42.69,42.71,141200.0,28.1481,28.1547,28.1086,28.1218,141200.0
2010-04-21 09:55:00,42.71,42.73,42.69,42.72,115600.0,28.1218,28.135,28.1086,28.1284,115600.0
2010-04-21 10:00:00,42.71,42.71,42.64,42.68,111400.0,28.1218,28.1218,28.0757,28.102,111400.0
2010-04-21 10:05:00,42.68,42.7,42.65,42.68,100800.0,28.102,28.1152,28.0823,28.102,100800.0
2010-04-21 10:10:00,42.67,42.74,42.66,42.72,123400.0,28.0954,28.1415,28.0889,28.1284,123400.0
2010-04-21 10:15:00,42.71,42.72,42.65,42.66,172000.0,28.1218,28.1284,28.0823,28.0889,172000.0
2010-04-21 10:20:00,42.65,42.67,42.63,42.66,375000.0,28.0823,28.0954,28.0691,28.0889,375000.0
2010-04-21 10:25:00,42.66,42.66,42.56,42.59,172700.0,28.0889,28.0889,28.023,28.0428,172700.0
2010-04-21 10:30:00,42.58,42.6,42.5,42.56,304300.0,28.0362,28.0494,27.9835,28.023,304300.0
2010-04-21 10:35:00,42.56,42.61,42.55,42.56,278200.0,28.023,28.0559,28.0164,28.023,278200.0
2010-04-21 10:40:00,42.57,42.65,42.57,42.62,98500.0,28.0296,28.0823,28.0296,28.0625,98500.0
2010-04-21 10:45:00,42.62,42.66,42.6,42.61,119800.0,28.0625,28.0889,28.0494,28.0559,119800.0
2010-04-21 10:50:00,42.6,42.66,42.6,42.66,134600.0,28.0494,28.0889,28.0494,28.0889,134600.0
2010-04-21 10:55:00,42.66,42.67,42.57,42.58,122600.0,28.0889,28.0954,28.0296,28.0362,122600.0
2010-04-21 11:00:00,42.59,42.63,42.56,42.62,168400.0,28.0428,28.0691,28.023,28.0625,168400.0
2010-04-21 11:05:00,42.63,42.63,42.56,42.56,167800.0,28.0691,28.0691,28.023,28.023,167800.0
2010-04-21 11:10:00,42.56,42.59,42.52,42.59,127600.0,28.023,28.0428,27.9967,28.0428,127600.0
2010-04-21 11:15:00,42.59,42.6,42.57,42.59,126700.0,28.0428,28.0494,28.0296,28.0428,126700.0
2010-04-21 11:20:00,42.59,42.62,42.57,42.57,106400.0,28.0428,28.0625,28.0296,28.0296,106400.0
2010-04-21 11:25:00,42.56,42.57,42.45,42.49,249000.0,28.023,28.0296,27.9506,27.9769,249000.0
2010-04-21 11:30:00,42.49,42.49,42.4,42.45,139400.0,27.9769,27.9769,27.9177,27.9506,139400.0
2010-04-21 11:35:00,42.45,42.46,42.39,42.45,180100.0,27.9506,27.9572,27.9111,27.9506,180100.0
2010-04-21 11:40:00,42.45,42.5,42.43,42.5,115900.0,27.9506,27.9835,27.9374,27.9835,115900.0
2010-04-21 11:45:00,42.49,42.49,42.46,42.48,206800.0,27.9769,27.9769,27.9572,27.9703,206800.0
2010-04-21 11:50:00,42.49,42.53,42.49,42.53,148800.0,27.9769,28.0033,27.9769,28.0033,148800.0
2010-04-21 11:55:00,42.53,42.57,42.53,42.56,58200.0,28.0033,28.0296,28.0033,28.023,58200.0
2010-04-21 12:00:00,42.56,42.61,42.54,42.6,142800.0,28.023,28.0559,28.0098,28.0494,142800.0
2010-04-21 12:05:00,42.6,42.6,42.55,42.56,119800.0,28.0494,28.0494,28.0164,28.023,119800.0
2010-04-21 12:10:00,42.56,42.58,42.55,42.56,43700.0,28.023,28.0362,28.0164,28.023,43700.0
2010-04-21 12:15:00,42.56,42.58,42.56,42.56,47900.0,28.023,28.0362,28.023,28.023,47900.0
2010-04-21 12:20:00,42.56,42.59,42.55,42.59,29000.0,28.023,28.0428,28.0164,28.0428,29000.0
2010-04-21 12:25:00,42.59,42.65,42.59,42.62,252000.0,28.0428,28.0823,28.0428,28.0625,252000.0
2010-04-21 12:30:00,42.63,42.66,42.61,42.65,76300.0,28.0691,28.0889,28.0559,28.0823,76300.0
2010-04-21 12:35:00,42.66,42.72,42.66,42.7,61400.0,28.0889,28.1284,28.0889,28.1152,61400.0
2010-04-21 12:40:00,42.71,42.73,42.7,42.71,138100.0,28.1218,28.135,28.1152,28.1218,138100.0
2010-04-21 12:45:00,42.71,42.71,42.66,42.67,44200.0,28.1218,28.1218,28.0889,28.0954,44200.0
2010-04-21 12:50:00,42.67,42.67,42.63,42.65,237000.0,28.0954,28.0954,28.0691,28.0823,237000.0
2010-04-21 12:55:00,42.66,42.68,42.66,42.66,43000.0,28.0889,28.102,28.0889,28.0889,43000.0
2010-04-21 13:00:00,42.66,42.66,42.62,42.66,34600.0,28.0889,28.0889,28.0625,28.0889,34600.0
2010-04-21 13:05:00,42.66,42.66,42.6,42.61,47300.0,28.0889,28.0889,28.0494,28.0559,47300.0
2010-04-21 13:10:00,42.61,42.61,42.56,42.59,81100.0,28.0559,28.0559,28.023,28.0428,81100.0
2010-04-21 13:15:00,42.59,42.59,42.56,42.59,60200.0,28.0428,28.0428,28.023,28.0428,60200.0
2010-04-21 13:20:00,42.59,42.61,42.59,42.59,73400.0,28.0428,28.0559,28.0428,28.0428,73400.0
2010-04-21 13:25:00,42.59,42.61,42.58,42.61,74200.0,28.0428,28.0559,28.0362,28.0559,74200.0
2010-04-21 13:30:00,42.61,42.63,42.6,42.63,31100.0,28.0559,28.0691,28.0494,28.0691,31100.0
2010-04-21 13:35:00,42.63,42.64,42.6,42.62,82700.0,28.0691,28.0757,28.0494,28.0625,82700.0
2010-04-21 13:40:00,42.62,42.62,42.6,42.61,63000.0,28.0625,28.0625,28.0494,28.0559,63000.0
2010-04-21 13:45:00,42.61,42.65,42.61,42.62,91000.0,28.0559,28.0823,28.0559,28.0625,91000.0
2010-04-21 13:50:00,42.62,42.64,42.61,42.63,37400.0,28.0625,28.0757,28.0559,28.0691,37400.0
2010-04-21 13:55:00,42.63,42.66,42.63,42.64,77700.0,28.0691,28.0889,28.0691,28.0757,77700.0
2010-04-21 14:00:00,42.65,42.65,42.61,42.62,81500.0,28.0823,28.0823,28.0559,28.0625,81500.0
2010-04-21 14:05:00,42.63,42.63,42.59,42.6,110600.0,28.0691,28.0691,28.0428,28.0494,110600.0
2010-04-21 14:10:00,42.6,42.6,42.51,42.53,152300.0,28.0494,28.0494,27.9901,28.0033,152300.0
2010-04-21 14:15:00,42.53,42.53,42.44,42.45,77000.0,28.0033,28.0033,27.944,27.9506,77000.0
2010-04-21 14:20:00,42.45,42.47,42.42,42.43,207000.0,27.9506,27.9638,27.9308,27.9374,207000.0
2010-04-21 14:25:00,42.43,42.44,42.39,42.41,134200.0,27.9374,27.944,27.9111,27.9243,134200.0
2010-04-21 14:30:00,42.41,42.41,42.37,42.37,160800.0,27.9243,27.9243,27.8979,27.8979,160800.0
2010-04-21 14:35:00,42.38,42.38,42.32,42.35,453400.0,27.9045,27.9045,27.865,27.8847,453400.0
2010-04-21 14:40:00,42.35,42.4,42.34,42.39,145500.0,27.8847,27.9177,27.8782,27.9111,145500.0
2010-04-21 14:45:00,42.39,42.42,42.37,42.39,162000.0,27.9111,27.9308,27.8979,27.9111,162000.0
2010-04-21 14:50:00,42.39,42.44,42.37,42.44,70300.0,27.9111,27.944,27.8979,27.944,70300.0
2010-04-21 14:55:00,42.43,42.48,42.42,42.48,122000.0,27.9374,27.9703,27.9308,27.9703,122000.0
2010-04-21 15:00:00,42.48,42.51,42.47,42.48,159300.0,27.9703,27.9901,27.9638,27.9703,159300.0
2010-04-21 15:05:00,42.48,42.53,42.48,42.5,113000.0,27.9703,28.0033,27.9703,27.9835,113000.0
2010-04-21 15:10:00,42.5,42.51,42.47,42.5,98200.0,27.9835,27.9901,27.9638,27.9835,98200.0
2010-04-21 15:15:00,42.5,42.55,42.5,42.55,74300.0,27.9835,28.0164,27.9835,28.0164,74300.0
2010-04-21 15:20:00,42.54,42.54,42.47,42.48,148800.0,28.0098,28.0098,27.9638,27.9703,148800.0
2010-04-21 15:25:00,42.48,42.52,42.47,42.51,136500.0,27.9703,27.9967,27.9638,27.9901,136500.0
2010-04-21 15:30:00,42.5,42.59,42.5,42.57,179300.0,27.9835,28.0428,27.9835,28.0296,179300.0
2010-04-21 15:35:00,42.57,42.59,42.56,42.57,151000.0,28.0296,28.0428,28.023,28.0296,151000.0
2010-04-21 15:40:00,42.57,42.63,42.56,42.62,167200.0,28.0296,28.0691,28.023,28.0625,167200.0
2010-04-21 15:45:00,42.63,42.69,42.63,42.67,833000.0,28.0691,28.1086,28.0691,28.0954,833000.0
2010-04-21 15:50:00,42.67,42.67,42.65,42.67,173900.0,28.0954,28.0954,28.0823,28.0954,173900.0
2010-04-21 15:55:00,42.66,42.7,42.66,42.67,1056600.0,28.0889,28.1152,28.0889,28.0954,1056600.0
2010-04-22 09:30:00,42.35,42.36,42.2,42.21,226300.0,27.8847,27.8913,27.786,27.7926,226300.0
2010-04-22 09:35:00,42.2,42.21,42.15,42.19,197500.0,27.786,27.7926,27.7531,27.7794,197500.0
2010-04-22 09:40:00,42.19,42.19,42.09,42.1,153800.0,27.7794,27.7794,27.7136,27.7201,153800.0
2010-04-22 09:45:00,42.1,42.13,42.06,42.13,202300.0,27.7201,27.7399,27.6938,27.7399,202300.0
2010-04-22 09:50:00,42.13,42.15,42.11,42.15,147600.0,27.7399,27.7531,27.7267,27.7531,147600.0
2010-04-22 09:55:00,42.15,42.18,42.13,42.16,108800.0,27.7531,27.7728,27.7399,27.7596,108800.0
2010-04-22 10:00:00,42.16,42.22,42.1,42.14,180000.0,27.7596,27.7991,27.7201,27.7465,180000.0
2010-04-22 10:05:00,42.14,42.21,42.14,42.14,131400.0,27.7465,27.7926,27.7465,27.7465,131400.0
2010-04-22 10:10:00,42.14,42.18,42.11,42.13,123700.0,27.7465,27.7728,27.7267,27.7399,123700.0
2010-04-22 10:15:00,42.13,42.2,42.13,42.2,130900.0,27.7399,27.786,27.7399,27.786,130900.0
2010-04-22 10:20:00,42.2,42.22,42.16,42.21,117300.0,27.786,27.7991,27.7596,27.7926,117300.0
2010-04-22 10:25:00,42.22,42.33,42.22,42.28,420300.0,27.7991,27.8716,27.7991,27.8387,420300.0
2010-04-22 10:30:00,42.28,42.33,42.16,42.28,680600.0,27.8387,27.8716,27.7596,27.8387,680600.0
2010-04-22 10:35:00,42.29,42.32,42.25,42.25,346100.0,27.8452,27.865,27.8189,27.8189,346100.0
2010-04-22 10:40:00,42.25,42.28,42.21,42.28,203900.0,27.8189,27.8387,27.7926,27.8387,203900.0
2010-04-22 10:45:00,42.29,42.32,42.22,42.29,371500.0,27.8452,27.865,27.7991,27.8452,371500.0
2010-04-22 10:50:00,42.28,42.3,42.23,42.26,118500.0,27.8387,27.8518,27.8057,27.8255,118500.0
2010-04-22 10:55:00,42.27,42.29,42.24,42.24,158600.0,27.8321,27.8452,27.8123,27.8123,158600.0
2010-04-22 11:00:00,42.23,42.28,42.21,42.23,152300.0,27.8057,27.8387,27.7926,27.8057,152300.0
2010-04-22 11:05:00,42.24,42.26,42.2,42.24,158500.0,27.8123,27.8255,27.786,27.8123,158500.0
2010-04-22 11:10:00,42.24,42.25,42.21,42.22,75500.0,27.8123,27.8189,27.7926,27.7991,75500.0
2010-04-22 11:15:00,42.21,42.21,42.15,42.19,173700.0,27.7926,27.7926,27.7531,27.7794,173700.0
2010-04-22 11:20:00,42.18,42.2,42.15,42.16,37000.0,27.7728,27.786,27.7531,27.7596,37000.0
2010-04-22 11:25:00,42.16,42.2,42.15,42.18,49600.0,27.7596,27.786,27.7531,27.7728,49600.0
2010-04-22 11:30:00,42.18,42.19,42.12,42.15,144000.0,27.7728,27.7794,27.7333,27.7531,144000.0
2010-04-22 11:35:00,42.14,42.16,42.11,42.14,203300.0,27.7465,27.7596,27.7267,27.7465,203300.0
2010-04-22 11:40:00,42.15,42.2,42.14,42.15,356000.0,27.7531,27.786,27.7465,27.7531,356000.0
2010-04-22 11:45:00,42.15,42.15,42.1,42.11,80600.0,27.7531,27.7531,27.7201,27.7267,80600.0
2010-04-22 11:50:00,42.11,42.15,42.1,42.14,77500.0,27.7267,27.7531,27.7201,27.7465,77500.0
2010-04-22 11:55:00,42.14,42.19,42.14,42.17,70700.0,27.7465,27.7794,27.7465,27.7662,70700.0
2010-04-22 12:00:00,42.17,42.2,42.14,42.2,91400.0,27.7662,27.786,27.7465,27.786,91400.0
2010-04-22 12:05:00,42.2,42.29,42.2,42.27,175000.0,27.786,27.8452,27.786,27.8321,175000.0
2010-04-22 12:10:00,42.27,42.28,42.24,42.25,41300.0,27.8321,27.8387,27.8123,27.8189,41300.0
2010-04-22 12:15:00,42.25,42.27,42.22,42.24,119200.0,27.8189,27.8321,27.7991,27.8123,119200.0
2010-04-22 12:20:00,42.23,42.29,42.22,42.29,104200.0,27.8057,27.8452,27.7991,27.8452,104200.0
2010-04-22 12:25:00,42.29,42.3,42.27,42.29,127700.0,27.8452,27.8518,27.8321,27.8452,127700.0
2010-04-22 12:30:00,42.29,42.29,42.25,42.27,74700.0,27.8452,27.8452,27.8189,27.8321,74700.0
2010-04-22 12:35:00,42.28,42.33,42.27,42.31,27100.0,27.8387,27.8716,27.8321,27.8584,27100.0
2010-04-22 12:40:00,42.31,42.33,42.31,42.32,22200.0,27.8584,27.8716,27.8584,27.865,22200.0
2010-04-22 12:45:00,42.31,42.32,42.29,42.3,40000.0,27.8584,27.865,27.8452,27.8518,40000.0
2010-04-22 12:50:00,42.3,42.32,42.28,42.32,33900.0,27.8518,27.865,27.8387,27.865,33900.0
2010-04-22 12:55:00,42.32,42.33,42.3,42.33,15500.0,27.865,27.8716,27.8518,27.8716,15500.0
2010-04-22 13:00:00,42.32,42.41,42.31,42.38,59900.0,27.865,27.9243,27.8584,27.9045,59900.0
2010-04-22 13:05:00,42.39,42.47,42.39,42.47,72100.0,27.9111,27.9638,27.9111,27.9638,72100.0
2010-04-22 13:10:00,42.47,42.49,42.46,42.48,90000.0,27.9638,27.9769,27.9572,27.9703,90000.0
2010-04-22 13:15:00,42.49,42.52,42.46,42.47,80000.0,27.9769,27.9967,27.9572,27.9638,80000.0
2010-04-22 13:20:00,42.47,42.51,42.47,42.49,76100.0,27.9638,27.9901,27.9638,27.9769,76100.0
2010-04-22 13:25:00,42.5,42.53,42.48,42.51,38000.0,27.9835,28.0033,27.9703,27.9901,38000.0
2010-04-22 13:30:00,42.51,42.52,42.49,42.5,39100.0,27.9901,27.9967,27.9769,27.9835,39100.0
2010-04-22 13:35:00,42.5,42.5,42.46,42.47,29200.0,27.9835,27.9835,27.9572,27.9638,29200.0
2010-04-22 13:40:00,42.47,42.49,42.47,42.47,13900.0,27.9638,27.9769,27.9638,27.9638,13900.0
2010-04-22 13:45:00,42.48,42.55,42.48,42.55,74500.0,27.9703,28.0164,27.9703,28.0164,74500.0
2010-04-22 13:50:00,42.54,42.56,42.51,42.56,34600.0,28.0098,28.023,27.9901,28.023,34600.0
2010-04-22 13:55:00,42.56,42.61,42.55,42.61,51600.0,28.023,28.0559,28.0164,28.0559,51600.0
2010-04-22 14:00:00,42.62,42.63,42.55,42.55,45900.0,28.0625,28.0691,28.0164,28.0164,45900.0
2010-04-22 14:05:00,42.56,42.56,42.53,42.56,62100.0,28.023,28.023,28.0033,28.023,62100.0
2010-04-22 14:10:00,42.56,42.57,42.53,42.54,40800.0,28.023,28.0296,28.0033,28.0098,40800.0
2010-04-22 14:15:00,42.55,42.6,42.54,42.59,53600.0,28.0164,28.0494,28.0098,28.0428,53600.0
2010-04-22 14:20:00,42.58,42.6,42.57,42.59,90200.0,28.0362,28.0494,28.0296,28.0428,90200.0
2010-04-22 14:25:00,42.58,42.66,42.57,42.66,63400.0,28.0362,28.0889,28.0296,28.0889,63400.0
2010-04-22 14:30:00,42.65,42.68,42.64,42.67,210800.0,28.0823,28.102,28.0757,28.0954,210800.0
2010-04-22 14:35:00,42.67,42.68,42.65,42.65,95900.0,28.0954,28.102,28.0823,28.0823,95900.0
2010-04-22 14:40:00,42.65,42.66,42.62,42.62,32800.0,28.0823,28.0889,28.0625,28.0625,32800.0
2010-04-22 14:45:00,42.62,42.65,42.62,42.63,60100.0,28.0625,28.0823,28.0625,28.0691,60100.0
2010-04-22 14:50:00,42.64,42.64,42.6,42.64,69800.0,28.0757,28.0757,28.0494,28.0757,69800.0
2010-04-22 14:55:00,42.64,42.65,42.62,42.65,136000.0,28.0757,28.0823,28.0625,28.0823,136000.0
2010-04-22 15:00:00,42.66,42.68,42.62,42.67,306500.0,28.0889,28.102,28.0625,28.0954,306500.0
2010-04-22 15:05:00,42.68,42.69,42.63,42.65,102600.0,28.102,28.1086,28.0691,28.0823,102600.0
2010-04-22 15:10:00,42.65,42.65,42.63,42.65,48500.0,28.0823,28.0823,28.0691,28.0823,48500.0
2010-04-22 15:15:00,42.66,42.72,42.66,42.72,93200.0,28.0889,28.1284,28.0889,28.1284,93200.0
2010-04-22 15:20:00,42.72,42.79,42.72,42.78,62400.0,28.1284,28.1745,28.1284,28.1679,62400.0
2010-04-22 15:25:00,42.79,42.81,42.76,42.8,156700.0,28.1745,28.1876,28.1547,28.181,156700.0
2010-04-22 15:30:00,42.81,42.82,42.77,42.78,102900.0,28.1876,28.1942,28.1613,28.1679,102900.0
2010-04-22 15:35:00,42.79,42.8,42.75,42.75,188600.0,28.1745,28.181,28.1481,28.1481,188600.0
2010-04-22 15:40:00,42.75,42.82,42.72,42.81,396900.0,28.1481,28.1942,28.1284,28.1876,396900.0
2010-04-22 15:45:00,42.81,42.85,42.8,42.83,143200.0,28.1876,28.214,28.181,28.2008,143200.0
2010-04-22 15:50:00,42.84,42.88,42.82,42.85,142500.0,28.2074,28.2337,28.1942,28.214,142500.0
2010-04-22 15:55:00,42.84,42.9,42.83,42.83,1655400.0,28.2074,28.2469,28.2008,28.2008,1655400.0
2010-04-23 09:30:00,42.73,42.73,42.63,42.64,308900.0,28.135,28.135,28.0691,28.0757,308900.0
2010-04-23 09:35:00,42.64,42.69,42.6,42.67,181600.0,28.0757,28.1086,28.0494,28.0954,181600.0
2010-04-23 09:40:00,42.67,42.67,42.55,42.55,203200.0,28.0954,28.0954,28.0164,28.0164,203200.0
2010-04-23 09:45:00,42.55,42.61,42.53,42.61,135200.0,28.0164,28.0559,28.0033,28.0559,135200.0
2010-04-23 09:50:00,42.6,42.68,42.56,42.68,207500.0,28.0494,28.102,28.023,28.102,207500.0
2010-04-23 09:55:00,42.68,42.73,42.65,42.71,88600.0,28.102,28.135,28.0823,28.1218,88600.0
2010-04-23 10:00:00,42.72,42.84,42.72,42.78,313600.0,28.1284,28.2074,28.1284,28.1679,313600.0
2010-04-23 10:05:00,42.78,42.89,42.78,42.88,173600.0,28.1679,28.2403,28.1679,28.2337,173600.0
2010-04-23 10:10:00,42.87,42.93,42.87,42.91,194300.0,28.2271,28.2666,28.2271,28.2535,194300.0
2010-04-23 10:15:00,42.91,42.91,42.84,42.84,203400.0,28.2535,28.2535,28.2074,28.2074,203400.0
2010-04-23 10:20:00,42.84,42.89,42.82,42.87,183800.0,28.2074,28.2403,28.1942,28.2271,183800.0
2010-04-23 10:25:00,42.87,42.88,42.82,42.84,156000.0,28.2271,28.2337,28.1942,28.2074,156000.0
2010-04-23 10:30:00,42.83,42.83,42.72,42.72,195700.0,28.2008,28.2008,28.1284,28.1284,195700.0
2010-04-23 10:35:00,42.73,42.82,42.72,42.8,133100.0,28.135,28.1942,28.1284,28.181,133100.0
2010-04-23 10:40:00,42.8,42.89,42.78,42.86,214800.0,28.181,28.2403,28.1679,28.2205,214800.0
2010-04-23 10:45:00,42.86,42.87,42.81,42.81,144400.0,28.2205,28.2271,28.1876,28.1876,144400.0
2010-04-23 10:50:00,42.81,42.88,42.79,42.86,153700.0,28.1876,28.2337,28.1745,28.2205,153700.0
2010-04-23 10:55:00,42.86,42.86,42.75,42.78,148200.0,28.2205,28.2205,28.1481,28.1679,148200.0
2010-04-23 11:00:00,42.79,42.83,42.71,42.73,147500.0,28.1745,28.2008,28.1218,28.135,147500.0
2010-04-23 11:05:00,42.72,42.74,42.68,42.73,116900.0,28.1284,28.1415,28.102,28.135,116900.0
2010-04-23 11:10:00,42.72,42.81,42.72,42.8,166400.0,28.1284,28.1876,28.1284,28.181,166400.0
2010-04-23 11:15:00,42.8,42.85,42.79,42.85,98100.0,28.181,28.214,28.1745,28.214,98100.0
2010-04-23 11:20:00,42.84,42.85,42.8,42.82,112700.0,28.2074,28.214,28.181,28.1942,112700.0
2010-04-23 11:25:00,42.82,42.82,42.71,42.73,125800.0,28.1942,28.1942,28.1218,28.135,125800.0
2010-04-23 11:30:00,42.73,42.74,42.64,42.66,106900.0,28.135,28.1415,28.0757,28.0889,106900.0
2010-04-23 11:35:00,42.67,42.74,42.67,42.73,106400.0,28.0954,28.1415,28.0954,28.135,106400.0
2010-04-23 11:40:00,42.72,42.72,42.67,42.69,27700.0,28.1284,28.1284,28.0954,28.1086,27700.0
2010-04-23 11:45:00,42.69,42.74,42.68,42.73,38900.0,28.1086,28.1415,28.102,28.135,38900.0
2010-04-23 11:50:00,42.73,42.73,42.69,42.71,60000.0,28.135,28.135,28.1086,28.1218,60000.0
2010-04-23 11:55:00,42.72,42.74,42.72,42.73,66000.0,28.1284,28.1415,28.1284,28.135,66000.0
2010-04-23 12:00:00,42.73,42.79,42.73,42.76,210600.0,28.135,28.1745,28.135,28.1547,210600.0
2010-04-23 12:05:00,42.75,42.78,42.74,42.76,180500.0,28.1481,28.1679,28.1415,28.1547,180500.0
2010-04-23 12:10:00,42.76,42.76,42.72,42.75,81000.0,28.1547,28.1547,28.1284,28.1481,81000.0
2010-04-23 12:15:00,42.75,42.79,42.73,42.77,68800.0,28.1481,28.1745,28.135,28.1613,68800.0
2010-04-23 12:20:00,42.77,42.8,42.75,42.8,79400.0,28.1613,28.181,28.1481,28.181,79400.0
2010-04-23 12:25:00,42.8,42.8,42.77,42.8,90500.0,28.181,28.181,28.1613,28.181,90500.0
2010-04-23 12:30:00,42.8,42.81,42.76,42.78,35800.0,28.181,28.1876,28.1547,28.1679,35800.0
2010-04-23 12:35:00,42.78,42.79,42.76,42.78,17300.0,28.1679,28.1745,28.1547,28.1679,17300.0
2010-04-23 12:40:00,42.78,42.79,42.76,42.79,26100.0,28.1679,28.1745,28.1547,28.1745,26100.0
2010-04-23 12:45:00,42.79,42.8,42.76,42.76,17200.0,28.1745,28.181,28.1547,28.1547,17200.0
2010-04-23 12:50:00,42.76,42.78,42.75,42.78,19700.0,28.1547,28.1679,28.1481,28.1679,19700.0
2010-04-23 12:55:00,42.78,42.85,42.78,42.85,138100.0,28.1679,28.214,28.1679,28.214,138100.0
2010-04-23 13:00:00,42.84,42.84,42.8,42.81,75700.0,28.2074,28.2074,28.181,28.1876,75700.0
2010-04-23 13:05:00,42.8,42.87,42.8,42.85,63900.0,28.181,28.2271,28.181,28.214,63900.0
2010-04-23 13:10:00,42.85,42.86,42.83,42.85,39600.0,28.214,28.2205,28.2008,28.214,39600.0
2010-04-23 13:15:00,42.85,42.86,42.79,42.79,51100.0,28.214,28.2205,28.1745,28.1745,51100.0
2010-04-23 13:20:00,42.78,42.83,42.78,42.81,70300.0,28.1679,28.2008,28.1679,28.1876,70300.0
2010-04-23 13:25:00,42.81,42.85,42.81,42.82,77100.0,28.1876,28.214,28.1876,28.1942,77100.0
2010-04-23 13:30:00,42.83,42.85,42.82,42.83,38300.0,28.2008,28.214,28.1942,28.2008,38300.0
2010-04-23 13:35:00,42.83,42.84,42.82,42.82,79200.0,28.2008,28.2074,28.1942,28.1942,79200.0
2010-04-23 13:40:00,42.82,42.84,42.81,42.81,50300.0,28.1942,28.2074,28.1876,28.1876,50300.0
2010-04-23 13:45:00,42.81,42.87,42.81,42.86,52100.0,28.1876,28.2271,28.1876,28.2205,52100.0
2010-04-23 13:50:00,42.87,42.87,42.85,42.87,32300.0,28.2271,28.2271,28.214,28.2271,32300.0
2010-04-23 13:55:00,42.87,42.89,42.86,42.87,41700.0,28.2271,28.2403,28.2205,28.2271,41700.0
2010-04-23 14:00:00,42.86,42.88,42.83,42.86,56000.0,28.2205,28.2337,28.2008,28.2205,56000.0
2010-04-23 14:05:00,42.86,42.91,42.85,42.89,45000.0,28.2205,28.2535,28.214,28.2403,45000.0
2010-04-23 14:10:00,42.89,42.94,42.88,42.93,50700.0,28.2403,28.2732,28.2337,28.2666,50700.0
2010-04-23 14:15:00,42.92,42.94,42.91,42.91,70900.0,28.2601,28.2732,28.2535,28.2535,70900.0
2010-04-23 14:20:00,42.91,42.96,42.9,42.96,94200.0,28.2535,28.2864,28.2469,28.2864,94200.0
2010-04-23 14:25:00,42.96,42.96,42.93,42.95,35300.0,28.2864,28.2864,28.2666,28.2798,35300.0
2010-04-23 14:30:00,42.94,42.94,42.92,42.92,96900.0,28.2732,28.2732,28.2601,28.2601,96900.0
2010-04-23 14:35:00,42.93,42.94,42.92,42.93,61100.0,28.2666,28.2732,28.2601,28.2666,61100.0
2010-04-23 14:40:00,42.94,42.95,42.93,42.95,32600.0,28.2732,28.2798,28.2666,28.2798,32600.0
2010-04-23 14:45:00,42.95,42.97,42.95,42.97,25000.0,28.2798,28.293,28.2798,28.293,25000.0
2010-04-23 14:50:00,42.97,43.04,42.96,43.02,103300.0,28.293,28.3391,28.2864,28.3259,103300.0
2010-04-23 14:55:00,43.02,43.03,42.99,43.0,60200.0,28.3259,28.3325,28.3061,28.3127,60200.0
2010-04-23 15:00:00,43.0,43.02,42.99,43.0,31000.0,28.3127,28.3259,28.3061,28.3127,31000.0
2010-04-23 15:05:00,43.0,43.0,42.96,42.99,39500.0,28.3127,28.3127,28.2864,28.3061,39500.0
2010-04-23 15:10:00,42.99,43.01,42.98,43.01,23400.0,28.3061,28.3193,28.2996,28.3193,23400.0
2010-04-23 15:15:00,43.01,43.05,42.99,43.04,70300.0,28.3193,28.3456,28.3061,28.3391,70300.0
2010-04-23 15:20:00,43.04,43.05,43.02,43.03,52100.0,28.3391,28.3456,28.3259,28.3325,52100.0
2010-04-23 15:25:00,43.02,43.03,43.0,43.01,61000.0,28.3259,28.3325,28.3127,28.3193,61000.0
2010-04-23 15:30:00,43.01,43.04,43.01,43.03,44800.0,28.3193,28.3391,28.3193,28.3325,44800.0
2010-04-23 15:35:00,43.04,43.05,43.03,43.05,36400.0,28.3391,28.3456,28.3325,28.3456,36400.0
2010-04-23 15:40:00,43.05,43.05,42.98,43.0,87000.0,28.3456,28.3456,28.2996,28.3127,87000.0
2010-04-23 15:45:00,43.0,43.07,43.0,43.04,208500.0,28.3127,28.3588,28.3127,28.3391,208500.0
2010-04-23 15:50:00,43.04,43.07,43.03,43.06,515100.0,28.3391,28.3588,28.3325,28.3522,515100.0
2010-04-23 15:55:00,43.07,43.07,43.03,43.07,658500.0,28.3588,28.3588,28.3325,28.3588,658500.0
2010-04-26 09:30:00,43.35,43.38,43.22,43.31,290300.0,28.5432,28.5629,28.4576,28.5168,290300.0
2010-04-26 09:35:00,43.31,43.36,43.29,43.35,167900.0,28.5168,28.5498,28.5037,28.5432,167900.0
2010-04-26 09:40:00,43.35,43.38,43.29,43.3,156000.0,28.5432,28.5629,28.5037,28.5103,156000.0
2010-04-26 09:45:00,43.31,43.32,43.21,43.23,135700.0,28.5168,28.5234,28.451,28.4642,135700.0
2010-04-26 09:50:00,43.23,43.29,43.22,43.29,85500.0,28.4642,28.5037,28.4576,28.5037,85500.0
2010-04-26 09:55:00,43.3,43.3,43.2,43.22,126200.0,28.5103,28.5103,28.4444,28.4576,126200.0
2010-04-26 10:00:00,43.22,43.27,43.2,43.27,120500.0,28.4576,28.4905,28.4444,28.4905,120500.0
2010-04-26 10:05:00,43.27,43.3,43.25,43.27,91600.0,28.4905,28.5103,28.4773,28.4905,91600.0
2010-04-26 10:10:00,43.28,43.31,43.24,43.27,59600.0,28.4971,28.5168,28.4708,28.4905,59600.0
2010-04-26 10:15:00,43.27,43.29,43.15,43.15,112200.0,28.4905,28.5037,28.4115,28.4115,112200.0
2010-04-26 10:20:00,43.15,43.22,43.13,43.18,42100.0,28.4115,28.4576,28.3983,28.4312,42100.0
2010-04-26 10:25:00,43.19,43.22,43.16,43.16,76000.0,28.4378,28.4576,28.4181,28.4181,76000.0
2010-04-26 10:30:00,43.16,43.22,43.15,43.18,147700.0,28.4181,28.4576,28.4115,28.4312,147700.0
2010-04-26 10:35:00,43.17,43.2,43.13,43.17,127600.0,28.4247,28.4444,28.3983,28.4247,127600.0
2010-04-26 10:40:00,43.16,43.22,43.15,43.2,105500.0,28.4181,28.4576,28.4115,28.4444,105500.0
2010-04-26 10:45:00,43.2,43.25,43.19,43.2,71400.0,28.4444,28.4773,28.4378,28.4444,71400.0
2010-04-26 10:50:00,43.2,43.23,43.2,43.22,138700.0,28.4444,28.4642,28.4444,28.4576,138700.0
2010-04-26 10:55:00,43.23,43.24,43.2,43.22,221400.0,28.4642,28.4708,28.4444,28.4576,221400.0
2010-04-26 11:00:00,43.21,43.28,43.21,43.28,91100.0,28.451,28.4971,28.451,28.4971,91100.0
2010-04-26 11:05:00,43.27,43.31,43.25,43.3,78200.0,28.4905,28.5168,28.4773,28.5103,78200.0
2010-04-26 11:10:00,43.3,43.33,43.28,43.33,42800.0,28.5103,28.53,28.4971,28.53,42800.0
2010-04-26 11:15:00,43.33,43.35,43.31,43.33,80900.0,28.53,28.5432,28.5168,28.53,80900.0
2010-04-26 11:20:00,43.32,43.33,43.3,43.31,61100.0,28.5234,28.53,28.5103,28.5168,61100.0
2010-04-26 11:25:00,43.31,43.33,43.3,43.3,39400.0,28.5168,28.53,28.5103,28.5103,39400.0
2010-04-26 11:30:00,43.3,43.32,43.25,43.25,74500.0,28.5103,28.5234,28.4773,28.4773,74500.0
2010-04-26 11:35:00,43.25,43.28,43.24,43.28,113300.0,28.4773,28.4971,28.4708,28.4971,113300.0
2010-04-26 11:40:00,43.27,43.28,43.26,43.26,35500.0,28.4905,28.4971,28.4839,28.4839,35500.0
2010-04-26 11:45:00,43.27,43.3,43.25,43.28,51000.0,28.4905,28.5103,28.4773,28.4971,51000.0
2010-04-26 11:50:00,43.29,43.29,43.22,43.22,67400.0,28.5037,28.5037,28.4576,28.4576,67400.0
2010-04-26 11:55:00,43.22,43.25,43.22,43.23,53100.0,28.4576,28.4773,28.4576,28.4642,53100.0
2010-04-26 12:00:00,43.24,43.24,43.21,43.23,56100.0,28.4708,28.4708,28.451,28.4642,56100.0
2010-04-26 12:05:00,43.22,43.25,43.21,43.23,56600.0,28.4576,28.4773,28.451,28.4642,56600.0
2010-04-26 12:10:00,43.23,43.29,43.23,43.27,95000.0,28.4642,28.5037,28.4642,28.4905,95000.0
2010-04-26 12:15:00,43.28,43.28,43.24,43.25,64100.0,28.4971,28.4971,28.4708,28.4773,64100.0
2010-04-26 12:20:00,43.25,43.27,43.22,43.25,81100.0,28.4773,28.4905,28.4576,28.4773,81100.0
2010-04-26 12:25:00,43.24,43.26,43.23,43.25,64400.0,28.4708,28.4839,28.4642,28.4773,64400.0
2010-04-26 12:30:00,43.26,43.28,43.24,43.28,48300.0,28.4839,28.4971,28.4708,28.4971,48300.0
2010-04-26 12:35:00,43.28,43.31,43.27,43.29,62300.0,28.4971,28.5168,28.4905,28.5037,62300.0
2010-04-26 12:40:00,43.29,43.29,43.26,43.28,69300.0,28.5037,28.5037,28.4839,28.4971,69300.0
2010-04-26 12:45:00,43.28,43.29,43.25,43.28,60100.0,28.4971,28.5037,28.4773,28.4971,60100.0
2010-04-26 12:50:00,43.28,43.28,43.25,43.27,65900.0,28.4971,28.4971,28.4773,28.4905,65900.0
2010-04-26 12:55:00,43.27,43.3,43.25,43.3,1078300.0,28.4905,28.5103,28.4773,28.5103,1078300.0
2010-04-26 13:00:00,43.3,43.31,43.29,43.29,196800.0,28.5103,28.5168,28.5037,28.5037,196800.0
2010-04-26 13:05:00,43.3,43.31,43.27,43.27,28700.0,28.5103,28.5168,28.4905,28.4905,28700.0
2010-04-26 13:10:00,43.28,43.31,43.27,43.29,89300.0,28.4971,28.5168,28.4905,28.5037,89300.0
2010-04-26 13:15:00,43.29,43.31,43.27,43.3,49900.0,28.5037,28.5168,28.4905,28.5103,49900.0
2010-04-26 13:20:00,43.3,43.32,43.3,43.32,41300.0,28.5103,28.5234,28.5103,28.5234,41300.0
2010-04-26 13:25:00,43.32,43.33,43.3,43.3,39300.0,28.5234,28.53,28.5103,28.5103,39300.0
2010-04-26 13:30:00,43.31,43.32,43.26,43.27,94300.0,28.5168,28.5234,28.4839,28.4905,94300.0
2010-04-26 13:35:00,43.27,43.28,43.24,43.24,256300.0,28.4905,28.4971,28.4708,28.4708,256300.0
2010-04-26 13:40:00,43.24,43.27,43.23,43.27,121500.0,28.4708,28.4905,28.4642,28.4905,121500.0
2010-04-26 13:45:00,43.26,43.27,43.24,43.25,83400.0,28.4839,28.4905,28.4708,28.4773,83400.0
2010-04-26 13:50:00,43.26,43.26,43.24,43.25,95500.0,28.4839,28.4839,28.4708,28.4773,95500.0
2010-04-26 13:55:00,43.25,43.27,43.23,43.24,79900.0,28.4773,28.4905,28.4642,28.4708,79900.0
2010-04-26 14:00:00,43.24,43.25,43.22,43.23,59000.0,28.4708,28.4773,28.4576,28.4642,59000.0
2010-04-26 14:05:00,43.23,43.24,43.21,43.24,129200.0,28.4642,28.4708,28.451,28.4708,129200.0
2010-04-26 14:10:00,43.24,43.28,43.23,43.28,174600.0,28.4708,28.4971,28.4642,28.4971,174600.0
2010-04-26 14:15:00,43.28,43.33,43.28,43.32,132000.0,28.4971,28.53,28.4971,28.5234,132000.0
2010-04-26 14:20:00,43.32,43.32,43.3,43.31,86200.0,28.5234,28.5234,28.5103,28.5168,86200.0
2010-04-26 14:25:00,43.32,43.32,43.28,43.3,119900.0,28.5234,28.5234,28.4971,28.5103,119900.0
2010-04-26 14:30:00,43.29,43.31,43.29,43.3,22800.0,28.5037,28.5168,28.5037,28.5103,22800.0
2010-04-26 14:35:00,43.31,43.32,43.28,43.29,67700.0,28.5168,28.5234,28.4971,28.5037,67700.0
2010-04-26 14:40:00,43.28,43.29,43.27,43.29,29600.0,28.4971,28.5037,28.4905,28.5037,29600.0
2010-04-26 14:45:00,43.28,43.31,43.28,43.31,95100.0,28.4971,28.5168,28.4971,28.5168,95100.0
2010-04-26 14:50:00,43.31,43.31,43.29,43.29,37400.0,28.5168,28.5168,28.5037,28.5037,37400.0
2010-04-26 14:55:00,43.3,43.3,43.22,43.22,100600.0,28.5103,28.5103,28.4576,28.4576,100600.0
2010-04-26 15:00:00,43.22,43.27,43.22,43.24,76100.0,28.4576,28.4905,28.4576,28.4708,76100.0
2010-04-26 15:05:00,43.24,43.26,43.22,43.22,74800.0,28.4708,28.4839,28.4576,28.4576,74800.0
2010-04-26 15:10:00,43.21,43.21,43.11,43.11,197300.0,28.451,28.451,28.3852,28.3852,197300.0
2010-04-26 15:15:00,43.11,43.14,43.1,43.11,149600.0,28.3852,28.4049,28.3786,28.3852,149600.0
2010-04-26 15:20:00,43.1,43.12,43.03,43.11,139500.0,28.3786,28.3917,28.3325,28.3852,139500.0
2010-04-26 15:25:00,43.12,43.13,43.1,43.1,94400.0,28.3917,28.3983,28.3786,28.3786,94400.0
2010-04-26 15:30:00,43.1,43.13,43.09,43.1,329000.0,28.3786,28.3983,28.372,28.3786,329000.0
2010-04-26 15:35:00,43.1,43.13,43.1,43.1,242400.0,28.3786,28.3983,28.3786,28.3786,242400.0
2010-04-26 15:40:00,43.09,43.11,43.08,43.08,613200.0,28.372,28.3852,28.3654,28.3654,613200.0
2010-04-26 15:45:00,43.08,43.08,43.03,43.05,607300.0,28.3654,28.3654,28.3325,28.3456,607300.0
2010-04-26 15:50:00,43.05,43.09,43.04,43.07,535500.0,28.3456,28.372,28.3391,28.3588,535500.0
2010-04-26 15:55:00,43.06,43.1,43.04,43.1,392000.0,28.3522,28.3786,28.3391,28.3786,392000.0
2010-04-27 09:30:00,42.61,42.61,42.56,42.58,686200.0,28.0559,28.0559,28.023,28.0362,686200.0
2010-04-27 09:35:00,42.58,42.58,42.5,42.55,444000.0,28.0362,28.0362,27.9835,28.0164,444000.0
2010-04-27 09:40:00,42.55,42.61,42.55,42.59,298900.0,28.0164,28.0559,28.0164,28.0428,298900.0
2010-04-27 09:45:00,42.6,42.64,42.57,42.58,498200.0,28.0494,28.0757,28.0296,28.0362,498200.0
2010-04-27 09:50:00,42.58,42.59,42.48,42.48,265400.0,28.0362,28.0428,27.9703,27.9703,265400.0
2010-04-27 09:55:00,42.48,42.54,42.46,42.52,190400.0,27.9703,28.0098,27.9572,27.9967,190400.0
2010-04-27 10:00:00,42.53,42.6,42.49,42.51,465800.0,28.0033,28.0494,27.9769,27.9901,465800.0
2010-04-27 10:05:00,42.51,42.6,42.49,42.55,215300.0,27.9901,28.0494,27.9769,28.0164,215300.0
2010-04-27 10:10:00,42.55,42.56,42.49,42.52,140100.0,28.0164,28.023,27.9769,27.9967,140100.0
2010-04-27 10:15:00,42.52,42.53,42.48,42.52,92600.0,27.9967,28.0033,27.9703,27.9967,92600.0
2010-04-27 10:20:00,42.51,42.56,42.51,42.54,305800.0,27.9901,28.023,27.9901,28.0098,305800.0
2010-04-27 10:25:00,42.54,42.58,42.51,42.55,429500.0,28.0098,28.0362,27.9901,28.0164,429500.0
2010-04-27 10:30:00,42.55,42.63,42.54,42.61,148300.0,28.0164,28.0691,28.0098,28.0559,148300.0
2010-04-27 10:35:00,42.61,42.67,42.59,42.67,146300.0,28.0559,28.0954,28.0428,28.0954,146300.0
2010-04-27 10:40:00,42.67,42.68,42.63,42.65,148000.0,28.0954,28.102,28.0691,28.0823,148000.0
2010-04-27 10:45:00,42.65,42.7,42.64,42.65,89300.0,28.0823,28.1152,28.0757,28.0823,89300.0
2010-04-27 10:50:00,42.65,42.66,42.55,42.59,323300.0,28.0823,28.0889,28.0164,28.0428,323300.0
2010-04-27 10:55:00,42.58,42.62,42.54,42.59,357700.0,28.0362,28.0625,28.0098,28.0428,357700.0
2010-04-27 11:00:00,42.59,42.63,42.55,42.6,219100.0,28.0428,28.0691,28.0164,28.0494,219100.0
2010-04-27 11:05:00,42.6,42.61,42.48,42.48,147200.0,28.0494,28.0559,27.9703,27.9703,147200.0
2010-04-27 11:10:00,42.47,42.47,42.33,42.37,215800.0,27.9638,27.9638,27.8716,27.8979,215800.0
2010-04-27 11:15:00,42.37,42.37,42.27,42.36,174700.0,27.8979,27.8979,27.8321,27.8913,174700.0
2010-04-27 11:20:00,42.36,42.36,42.2,42.2,543100.0,27.8913,27.8913,27.786,27.786,543100.0
2010-04-27 11:25:00,42.2,42.2,41.97,41.98,578600.0,27.786,27.786,27.6345,27.6411,578600.0
2010-04-27 11:30:00,41.97,41.98,41.82,41.94,493100.0,27.6345,27.6411,27.5358,27.6148,493100.0
2010-04-27 11:35:00,41.94,41.95,41.83,41.84,752600.0,27.6148,27.6214,27.5424,27.5489,752600.0
2010-04-27 11:40:00,41.85,41.95,41.83,41.93,411900.0,27.5555,27.6214,27.5424,27.6082,411900.0
2010-04-27 11:45:00,41.94,41.96,41.89,41.89,310900.0,27.6148,27.628,27.5819,27.5819,310900.0
2010-04-27 11:50:00,41.89,41.94,41.82,41.83,525300.0,27.5819,27.6148,27.5358,27.5424,525300.0
2010-04-27 11:55:00,41.82,41.85,41.79,41.79,390900.0,27.5358,27.5555,27.516,27.516,390900.0
2010-04-27 12:00:00,41.79,41.89,41.79,41.88,244000.0,27.516,27.5819,27.516,27.5753,244000.0
2010-04-27 12:05:00,41.88,41.9,41.85,41.85,127200.0,27.5753,27.5884,27.5555,27.5555,127200.0
2010-04-27 12:10:00,41.85,41.86,41.64,41.68,1015900.0,27.5555,27.5621,27.4173,27.4436,1015900.0
2010-04-27 12:15:00,41.69,41.79,41.67,41.79,885700.0,27.4502,27.516,27.437,27.516,885700.0
2010-04-27 12:20:00,41.79,41.85,41.76,41.84,283000.0,27.516,27.5555,27.4963,27.5489,283000.0
2010-04-27 12:25:00,41.84,41.84,41.76,41.78,341500.0,27.5489,27.5489,27.4963,27.5094,341500.0
2010-04-27 12:30:00,41.77,41.81,41.76,41.79,263100.0,27.5029,27.5292,27.4963,27.516,263100.0
2010-04-27 12:35:00,41.8,41.87,41.79,41.87,173300.0,27.5226,27.5687,27.516,27.5687,173300.0
2010-04-27 12:40:00,41.87,41.9,41.84,41.9,122700.0,27.5687,27.5884,27.5489,27.5884,122700.0
2010-04-27 12:45:00,41.9,41.91,41.87,41.88,171700.0,27.5884,27.595,27.5687,27.5753,171700.0
2010-04-27 12:50:00,41.88,41.92,41.88,41.9,276800.0,27.5753,27.6016,27.5753,27.5884,276800.0
2010-04-27 12:55:00,41.9,41.94,41.89,41.94,121100.0,27.5884,27.6148,27.5819,27.6148,121100.0
2010-04-27 13:00:00,41.93,41.98,41.93,41.97,314200.0,27.6082,27.6411,27.6082,27.6345,314200.0
2010-04-27 13:05:00,41.97,42.03,41.97,42.01,186400.0,27.6345,27.674,27.6345,27.6609,186400.0
2010-04-27 13:10:00,42.01,42.03,42.0,42.02,290000.0,27.6609,27.674,27.6543,27.6675,290000.0
2010-04-27 13:15:00,42.02,42.12,42.01,42.12,112700.0,27.6675,27.7333,27.6609,27.7333,112700.0
2010-04-27 13:20:00,42.12,42.14,42.07,42.07,191600.0,27.7333,27.7465,27.7004,27.7004,191600.0
2010-04-27 13:25:00,42.08,42.17,42.07,42.17,126700.0,27.707,27.7662,27.7004,27.7662,126700.0
2010-04-27 13:30:00,42.18,42.19,42.11,42.11,164600.0,27.7728,27.7794,27.7267,27.7267,164600.0
2010-04-27 13:35:00,42.11,42.15,42.08,42.08,275700.0,27.7267,27.7531,27.707,27.707,275700.0
2010-04-27 13:40:00,42.07,42.09,42.06,42.08,145500.0,27.7004,27.7136,27.6938,27.707,145500.0
2010-04-27 13:45:00,42.09,42.13,42.08,42.12,203600.0,27.7136,27.7399,27.707,27.7333,203600.0
2010-04-27 13:50:00,42.13,42.13,42.09,42.12,142100.0,27.7399,27.7399,27.7136,27.7333,142100.0
2010-04-27 13:55:00,42.13,42.14,42.09,42.09,205300.0,27.7399,27.7465,27.7136,27.7136,205300.0
2010-04-27 14:00:00,42.09,42.11,41.98,42.0,339400.0,27.7136,27.7267,27.6411,27.6543,339400.0
2010-04-27 14:05:00,42.0,42.05,41.98,42.04,287500.0,27.6543,27.6872,27.6411,27.6806,287500.0
2010-04-27 14:10:00,42.03,42.06,42.02,42.05,123900.0,27.674,27.6938,27.6675,27.6872,123900.0
2010-04-27 14:15:00,42.05,42.05,42.02,42.02,69000.0,27.6872,27.6872,27.6675,27.6675,69000.0
2010-04-27 14:20:00,42.02,42.04,42.0,42.03,260000.0,27.6675,27.6806,27.6543,27.674,260000.0
2010-04-27 14:25:00,42.03,42.06,42.01,42.04,148200.0,27.674,27.6938,27.6609,27.6806,148200.0
2010-04-27 14:30:00,42.03,42.05,42.01,42.01,165300.0,27.674,27.6872,27.6609,27.6609,165300.0
2010-04-27 14:35:00,42.01,42.03,41.94,41.97,165400.0,27.6609,27.674,27.6148,27.6345,165400.0
2010-04-27 14:40:00,41.97,41.99,41.94,41.99,180100.0,27.6345,27.6477,27.6148,27.6477,180100.0
2010-04-27 14:45:00,41.98,42.01,41.95,41.98,198800.0,27.6411,27.6609,27.6214,27.6411,198800.0
2010-04-27 14:50:00,41.98,41.98,41.91,41.96,143300.0,27.6411,27.6411,27.595,27.628,143300.0
2010-04-27 14:55:00,41.95,41.98,41.87,41.9,173300.0,27.6214,27.6411,27.5687,27.5884,173300.0
2010-04-27 15:00:00,41.91,41.97,41.87,41.93,241400.0,27.595,27.6345,27.5687,27.6082,241400.0
2010-04-27 15:05:00,41.93,42.03,41.91,42.02,249400.0,27.6082,27.674,27.595,27.6675,249400.0
2010-04-27 15:10:00,42.02,42.03,41.96,41.98,379100.0,27.6675,27.674,27.628,27.6411,379100.0
2010-04-27 15:15:00,41.97,42.06,41.94,42.05,219300.0,27.6345,27.6938,27.6148,27.6872,219300.0
2010-04-27 15:20:00,42.05,42.06,42.03,42.04,122100.0,27.6872,27.6938,27.674,27.6806,122100.0
2010-04-27 15:25:00,42.05,42.05,41.91,41.94,380000.0,27.6872,27.6872,27.595,27.6148,380000.0
2010-04-27 15:30:00,41.93,41.94,41.86,41.89,519100.0,27.6082,27.6148,27.5621,27.5819,519100.0
2010-04-27 15:35:00,41.9,41.9,41.84,41.85,340300.0,27.5884,27.5884,27.5489,27.5555,340300.0
2010-04-27 15:40:00,41.84,41.85,41.76,41.79,303500.0,27.5489,27.5555,27.4963,27.516,303500.0
2010-04-27 15:45:00,41.79,41.79,41.67,41.71,401500.0,27.516,27.516,27.437,27.4633,401500.0
2010-04-27 15:50:00,41.71,41.73,41.5,41.55,934900.0,27.4633,27.4765,27.3251,27.358,934900.0
2010-04-27 15:55:00,41.55,41.63,41.55,41.57,551900.0,27.358,27.4107,27.358,27.3712,551900.0
2010-04-28 09:30:00,42.08,42.13,42.03,42.05,330800.0,27.707,27.7399,27.674,27.6872,330800.0
2010-04-28 09:35:00,42.05,42.09,42.0,42.04,235400.0,27.6872,27.7136,27.6543,27.6806,235400.0
2010-04-28 09:40:00,42.05,42.06,41.97,42.01,227100.0,27.6872,27.6938,27.6345,27.6609,227100.0
2010-04-28 09:45:00,42.01,42.06,41.97,42.06,107600.0,27.6609,27.6938,27.6345,27.6938,107600.0
2010-04-28 09:50:00,42.07,42.07,41.91,41.91,190000.0,27.7004,27.7004,27.595,27.595,190000.0
2010-04-28 09:55:00,41.91,41.92,41.81,41.85,231300.0,27.595,27.6016,27.5292,27.5555,231300.0
2010-04-28 10:00:00,41.85,41.87,41.75,41.75,130200.0,27.5555,27.5687,27.4897,27.4897,130200.0
2010-04-28 10:05:00,41.75,41.77,41.71,41.72,319200.0,27.4897,27.5029,27.4633,27.4699,319200.0
2010-04-28 10:10:00,41.71,41.79,41.7,41.79,98200.0,27.4633,27.516,27.4568,27.516,98200.0
2010-04-28 10:15:00,41.79,41.88,41.78,41.83,85900.0,27.516,27.5753,27.5094,27.5424,85900.0
2010-04-28 10:20:00,41.84,41.87,41.8,41.82,85300.0,27.5489,27.5687,27.5226,27.5358,85300.0
2010-04-28 10:25:00,41.82,41.9,41.78,41.86,152500.0,27.5358,27.5884,27.5094,27.5621,152500.0
2010-04-28 10:30:00,41.86,41.9,41.83,41.83,302700.0,27.5621,27.5884,27.5424,27.5424,302700.0
2010-04-28 10:35:00,41.83,41.83,41.71,41.75,161100.0,27.5424,27.5424,27.4633,27.4897,161100.0
2010-04-28 10:40:00,41.74,41.82,41.73,41.74,183300.0,27.4831,27.5358,27.4765,27.4831,183300.0
2010-04-28 10:45:00,41.75,41.84,41.74,41.74,240700.0,27.4897,27.5489,27.4831,27.4831,240700.0
2010-04-28 10:50:00,41.75,41.87,41.74,41.84,246900.0,27.4897,27.5687,27.4831,27.5489,246900.0
2010-04-28 10:55:00,41.84,41.89,41.82,41.89,196700.0,27.5489,27.5819,27.5358,27.5819,196700.0
2010-04-28 11:00:00,41.89,41.91,41.85,41.9,501100.0,27.5819,27.595,27.5555,27.5884,501100.0
2010-04-28 11:05:00,41.9,41.94,41.87,41.89,645600.0,27.5884,27.6148,27.5687,27.5819,645600.0
2010-04-28 11:10:00,41.9,41.92,41.88,41.92,290400.0,27.5884,27.6016,27.5753,27.6016,290400.0
2010-04-28 11:15:00,41.92,42.02,41.9,42.02,625300.0,27.6016,27.6675,27.5884,27.6675,625300.0
2010-04-28 11:20:00,42.02,42.03,41.97,41.98,138100.0,27.6675,27.674,27.6345,27.6411,138100.0
2010-04-28 11:25:00,41.99,41.99,41.72,41.75,1016500.0,27.6477,27.6477,27.4699,27.4897,1016500.0
2010-04-28 11:30:00,41.75,41.77,41.67,41.68,354000.0,27.4897,27.5029,27.437,27.4436,354000.0
2010-04-28 11:35:00,41.68,41.68,41.41,41.53,588200.0,27.4436,27.4436,27.2658,27.3448,588200.0
2010-04-28 11:40:00,41.53,41.69,41.52,41.6,312300.0,27.3448,27.4502,27.3382,27.3909,312300.0
2010-04-28 11:45:00,41.61,41.67,41.56,41.65,184700.0,27.3975,27.437,27.3646,27.4238,184700.0
2010-04-28 11:50:00,41.65,41.67,41.59,41.67,72100.0,27.4238,27.437,27.3843,27.437,72100.0
2010-04-28 11:55:00,41.67,41.71,41.65,41.66,115600.0,27.437,27.4633,27.4238,27.4304,115600.0
2010-04-28 12:00:00,41.67,41.68,41.56,41.56,126700.0,27.437,27.4436,27.3646,27.3646,126700.0
2010-04-28 12:05:00,41.56,41.58,41.52,41.58,122700.0,27.3646,27.3777,27.3382,27.3777,122700.0
2010-04-28 12:10:00,41.59,41.64,41.58,41.62,149100.0,27.3843,27.4173,27.3777,27.4041,149100.0
2010-04-28 12:15:00,41.62,41.67,41.61,41.66,78900.0,27.4041,27.437,27.3975,27.4304,78900.0
2010-04-28 12:20:00,41.65,41.75,41.62,41.74,113500.0,27.4238,27.4897,27.4041,27.4831,113500.0
2010-04-28 12:25:00,41.74,41.82,41.74,41.8,79600.0,27.4831,27.5358,27.4831,27.5226,79600.0
2010-04-28 12:30:00,41.8,41.83,41.75,41.76,40400.0,27.5226,27.5424,27.4897,27.4963,40400.0
2010-04-28 12:35:00,41.76,41.77,41.73,41.75,26500.0,27.4963,27.5029,27.4765,27.4897,26500.0
2010-04-28 12:40:00,41.75,41.78,41.73,41.74,44800.0,27.4897,27.5094,27.4765,27.4831,44800.0
2010-04-28 12:45:00,41.74,41.79,41.74,41.77,49000.0,27.4831,27.516,27.4831,27.5029,49000.0
2010-04-28 12:50:00,41.77,41.83,41.77,41.83,25200.0,27.5029,27.5424,27.5029,27.5424,25200.0
2010-04-28 12:55:00,41.83,41.83,41.8,41.81,19600.0,27.5424,27.5424,27.5226,27.5292,19600.0
2010-04-28 13:00:00,41.81,41.82,41.79,41.81,52500.0,27.5292,27.5358,27.516,27.5292,52500.0
2010-04-28 13:05:00,41.81,41.85,41.81,41.84,45600.0,27.5292,27.5555,27.5292,27.5489,45600.0
2010-04-28 13:10:00,41.85,41.87,41.84,41.85,27000.0,27.5555,27.5687,27.5489,27.5555,27000.0
2010-04-28 13:15:00,41.85,41.88,41.85,41.86,27200.0,27.5555,27.5753,27.5555,27.5621,27200.0
2010-04-28 13:20:00,41.87,41.87,41.83,41.85,22200.0,27.5687,27.5687,27.5424,27.5555,22200.0
2010-04-28 13:25:00,41.85,41.85,41.79,41.79,25100.0,27.5555,27.5555,27.516,27.516,25100.0
2010-04-28 13:30:00,41.8,41.82,41.79,41.8,32500.0,27.5226,27.5358,27.516,27.5226,32500.0
2010-04-28 13:35:00,41.8,41.84,41.8,41.84,35200.0,27.5226,27.5489,27.5226,27.5489,35200.0
2010-04-28 13:40:00,41.85,41.86,41.83,41.85,30300.0,27.5555,27.5621,27.5424,27.5555,30300.0
2010-04-28 13:45:00,41.85,41.86,41.82,41.84,86200.0,27.5555,27.5621,27.5358,27.5489,86200.0
2010-04-28 13:50:00,41.84,41.86,41.84,41.86,47000.0,27.5489,27.5621,27.5489,27.5621,47000.0
2010-04-28 13:55:00,41.86,41.87,41.85,41.87,42000.0,27.5621,27.5687,27.5555,27.5687,42000.0
2010-04-28 14:00:00,41.87,41.87,41.84,41.86,39000.0,27.5687,27.5687,27.5489,27.5621,39000.0
2010-04-28 14:05:00,41.85,41.86,41.83,41.84,90100.0,27.5555,27.5621,27.5424,27.5489,90100.0
2010-04-28 14:10:00,41.84,41.91,41.82,41.88,106600.0,27.5489,27.595,27.5358,27.5753,106600.0
2010-04-28 14:15:00,41.87,41.93,41.84,41.87,235500.0,27.5687,27.6082,27.5489,27.5687,235500.0
2010-04-28 14:20:00,41.87,42.01,41.84,41.99,124300.0,27.5687,27.6609,27.5489,27.6477,124300.0
2010-04-28 14:25:00,42.0,42.07,42.0,42.0,75700.0,27.6543,27.7004,27.6543,27.6543,75700.0
2010-04-28 14:30:00,41.99,42.02,41.92,42.01,210400.0,27.6477,27.6675,27.6016,27.6609,210400.0
2010-04-28 14:35:00,42.01,42.03,41.97,41.99,89300.0,27.6609,27.674,27.6345,27.6477,89300.0
2010-04-28 14:40:00,41.99,42.05,41.99,42.05,87200.0,27.6477,27.6872,27.6477,27.6872,87200.0
2010-04-28 14:45:00,42.05,42.06,41.94,41.95,99900.0,27.6872,27.6938,27.6148,27.6214,99900.0
2010-04-28 14:50:00,41.93,42.05,41.93,42.03,126300.0,27.6082,27.6872,27.6082,27.674,126300.0
2010-04-28 14:55:00,42.03,42.08,42.01,42.05,116600.0,27.674,27.707,27.6609,27.6872,116600.0
2010-04-28 15:00:00,42.05,42.09,42.04,42.04,138000.0,27.6872,27.7136,27.6806,27.6806,138000.0
2010-04-28 15:05:00,42.04,42.05,41.98,42.0,84700.0,27.6806,27.6872,27.6411,27.6543,84700.0
2010-04-28 15:10:00,41.99,42.01,41.96,41.99,228600.0,27.6477,27.6609,27.628,27.6477,228600.0
2010-04-28 15:15:00,41.99,42.01,41.94,41.99,117600.0,27.6477,27.6609,27.6148,27.6477,117600.0
2010-04-28 15:20:00,41.99,42.0,41.96,41.97,164300.0,27.6477,27.6543,27.628,27.6345,164300.0
2010-04-28 15:25:00,41.97,41.98,41.94,41.96,167300.0,27.6345,27.6411,27.6148,27.628,167300.0
2010-04-28 15:30:00,41.97,42.0,41.96,41.97,78700.0,27.6345,27.6543,27.628,27.6345,78700.0
2010-04-28 15:35:00,41.97,41.98,41.91,41.92,155700.0,27.6345,27.6411,27.595,27.6016,155700.0
2010-04-28 15:40:00,41.93,41.94,41.89,41.94,196600.0,27.6082,27.6148,27.5819,27.6148,196600.0
2010-04-28 15:45:00,41.94,41.94,41.82,41.84,324400.0,27.6148,27.6148,27.5358,27.5489,324400.0
2010-04-28 15:50:00,41.83,41.94,41.83,41.93,147800.0,27.5424,27.6148,27.5424,27.6082,147800.0
2010-04-28 15:55:00,41.93,41.97,41.92,41.97,413600.0,27.6082,27.6345,27.6016,27.6345,413600.0
2010-04-29 09:30:00,42.38,42.39,42.28,42.33,453600.0,27.9045,27.9111,27.8387,27.8716,453600.0
2010-04-29 09:35:00,42.34,42.43,42.34,42.41,393200.0,27.8782,27.9374,27.8782,27.9243,393200.0
2010-04-29 09:40:00,42.42,42.44,42.37,42.4,466800.0,27.9308,27.944,27.8979,27.9177,466800.0
2010-04-29 09:45:00,42.4,42.43,42.36,42.37,231800.0,27.9177,27.9374,27.8913,27.8979,231800.0
2010-04-29 09:50:00,42.38,42.44,42.38,42.39,176000.0,27.9045,27.944,27.9045,27.9111,176000.0
2010-04-29 09:55:00,42.39,42.39,42.27,42.3,219500.0,27.9111,27.9111,27.8321,27.8518,219500.0
2010-04-29 10:00:00,42.29,42.36,42.26,42.36,205900.0,27.8452,27.8913,27.8255,27.8913,205900.0
2010-04-29 10:05:00,42.35,42.37,42.28,42.3,400000.0,27.8847,27.8979,27.8387,27.8518,400000.0
2010-04-29 10:10:00,42.3,42.32,42.27,42.3,265600.0,27.8518,27.865,27.8321,27.8518,265600.0
2010-04-29 10:15:00,42.3,42.33,42.27,42.33,85300.0,27.8518,27.8716,27.8321,27.8716,85300.0
2010-04-29 10:20:00,42.32,42.42,42.32,42.39,274300.0,27.865,27.9308,27.865,27.9111,274300.0
2010-04-29 10:25:00,42.39,42.46,42.39,42.45,258800.0,27.9111,27.9572,27.9111,27.9506,258800.0
2010-04-29 10:30:00,42.46,42.46,42.42,42.44,137300.0,27.9572,27.9572,27.9308,27.944,137300.0
2010-04-29 10:35:00,42.44,42.44,42.41,42.42,324200.0,27.944,27.944,27.9243,27.9308,324200.0
2010-04-29 10:40:00,42.42,42.45,42.39,42.45,165600.0,27.9308,27.9506,27.9111,27.9506,165600.0
2010-04-29 10:45:00,42.46,42.49,42.45,42.47,141500.0,27.9572,27.9769,27.9506,27.9638,141500.0
2010-04-29 10:50:00,42.48,42.57,42.48,42.55,239200.0,27.9703,28.0296,27.9703,28.0164,239200.0
2010-04-29 10:55:00,42.55,42.58,42.54,42.57,329500.0,28.0164,28.0362,28.0098,28.0296,329500.0
2010-04-29 11:00:00,42.57,42.61,42.56,42.59,219300.0,28.0296,28.0559,28.023,28.0428,219300.0
2010-04-29 11:05:00,42.58,42.59,42.51,42.56,158500.0,28.0362,28.0428,27.9901,28.023,158500.0
2010-04-29 11:10:00,42.56,42.57,42.52,42.54,226200.0,28.023,28.0296,27.9967,28.0098,226200.0
2010-04-29 11:15:00,42.53,42.55,42.47,42.51,226000.0,28.0033,28.0164,27.9638,27.9901,226000.0
2010-04-29 11:20:00,42.51,42.52,42.48,42.5,158500.0,27.9901,27.9967,27.9703,27.9835,158500.0
2010-04-29 11:25:00,42.5,42.55,42.47,42.54,339100.0,27.9835,28.0164,27.9638,28.0098,339100.0
2010-04-29 11:30:00,42.54,42.55,42.52,42.53,221000.0,28.0098,28.0164,27.9967,28.0033,221000.0
2010-04-29 11:35:00,42.53,42.6,42.53,42.6,145000.0,28.0033,28.0494,28.0033,28.0494,145000.0
2010-04-29 11:40:00,42.59,42.63,42.58,42.6,422200.0,28.0428,28.0691,28.0362,28.0494,422200.0
2010-04-29 11:45:00,42.6,42.61,42.57,42.57,253300.0,28.0494,28.0559,28.0296,28.0296,253300.0
2010-04-29 11:50:00,42.58,42.59,42.55,42.56,66000.0,28.0362,28.0428,28.0164,28.023,66000.0
2010-04-29 11:55:00,42.55,42.59,42.55,42.59,37700.0,28.0164,28.0428,28.0164,28.0428,37700.0
2010-04-29 12:00:00,42.59,42.62,42.57,42.62,73300.0,28.0428,28.0625,28.0296,28.0625,73300.0
2010-04-29 12:05:00,42.61,42.61,42.53,42.54,103700.0,28.0559,28.0559,28.0033,28.0098,103700.0
2010-04-29 12:10:00,42.54,42.55,42.53,42.55,65100.0,28.0098,28.0164,28.0033,28.0164,65100.0
2010-04-29 12:15:00,42.55,42.58,42.54,42.57,92200.0,28.0164,28.0362,28.0098,28.0296,92200.0
2010-04-29 12:20:00,42.58,42.58,42.54,42.55,82900.0,28.0362,28.0362,28.0098,28.0164,82900.0
2010-04-29 12:25:00,42.54,42.56,42.5,42.54,50800.0,28.0098,28.023,27.9835,28.0098,50800.0
2010-04-29 12:30:00,42.53,42.57,42.51,42.57,101500.0,28.0033,28.0296,27.9901,28.0296,101500.0
2010-04-29 12:35:00,42.57,42.58,42.53,42.56,179100.0,28.0296,28.0362,28.0033,28.023,179100.0
2010-04-29 12:40:00,42.56,42.65,42.54,42.62,313400.0,28.023,28.0823,28.0098,28.0625,313400.0
2010-04-29 12:45:00,42.63,42.63,42.58,42.59,105100.0,28.0691,28.0691,28.0362,28.0428,105100.0
2010-04-29 12:50:00,42.59,42.61,42.56,42.61,180800.0,28.0428,28.0559,28.023,28.0559,180800.0
2010-04-29 12:55:00,42.61,42.61,42.57,42.58,63500.0,28.0559,28.0559,28.0296,28.0362,63500.0
2010-04-29 13:00:00,42.58,42.62,42.58,42.61,85000.0,28.0362,28.0625,28.0362,28.0559,85000.0
2010-04-29 13:05:00,42.6,42.6,42.57,42.59,64800.0,28.0494,28.0494,28.0296,28.0428,64800.0
2010-04-29 13:10:00,42.58,42.6,42.57,42.58,67500.0,28.0362,28.0494,28.0296,28.0362,67500.0
2010-04-29 13:15:00,42.58,42.59,42.57,42.57,45400.0,28.0362,28.0428,28.0296,28.0296,45400.0
2010-04-29 13:20:00,42.58,42.63,42.58,42.59,134000.0,28.0362,28.0691,28.0362,28.0428,134000.0
2010-04-29 13:25:00,42.59,42.59,42.53,42.53,92100.0,28.0428,28.0428,28.0033,28.0033,92100.0
2010-04-29 13:30:00,42.54,42.58,42.54,42.58,36600.0,28.0098,28.0362,28.0098,28.0362,36600.0
2010-04-29 13:35:00,42.57,42.6,42.57,42.58,45100.0,28.0296,28.0494,28.0296,28.0362,45100.0
2010-04-29 13:40:00,42.58,42.58,42.55,42.58,74100.0,28.0362,28.0362,28.0164,28.0362,74100.0
2010-04-29 13:45:00,42.57,42.6,42.57,42.6,33900.0,28.0296,28.0494,28.0296,28.0494,33900.0
2010-04-29 13:50:00,42.61,42.63,42.59,42.6,50500.0,28.0559,28.0691,28.0428,28.0494,50500.0
2010-04-29 13:55:00,42.6,42.63,42.6,42.63,99100.0,28.0494,28.0691,28.0494,28.0691,99100.0
2010-04-29 14:00:00,42.63,42.63,42.62,42.62,52300.0,28.0691,28.0691,28.0625,28.0625,52300.0
2010-04-29 14:05:00,42.62,42.65,42.62,42.65,94500.0,28.0625,28.0823,28.0625,28.0823,94500.0
2010-04-29 14:10:00,42.65,42.67,42.63,42.65,81800.0,28.0823,28.0954,28.0691,28.0823,81800.0
2010-04-29 14:15:00,42.66,42.66,42.64,42.66,61000.0,28.0889,28.0889,28.0757,28.0889,61000.0
2010-04-29 14:20:00,42.65,42.66,42.64,42.66,87400.0,28.0823,28.0889,28.0757,28.0889,87400.0
2010-04-29 14:25:00,42.66,42.66,42.63,42.65,42500.0,28.0889,28.0889,28.0691,28.0823,42500.0
2010-04-29 14:30:00,42.65,42.66,42.64,42.66,60900.0,28.0823,28.0889,28.0757,28.0889,60900.0
2010-04-29 14:35:00,42.67,42.68,42.6,42.61,104100.0,28.0954,28.102,28.0494,28.0559,104100.0
2010-04-29 14:40:00,42.61,42.62,42.59,42.62,92300.0,28.0559,28.0625,28.0428,28.0625,92300.0
2010-04-29 14:45:00,42.61,42.64,42.61,42.63,62200.0,28.0559,28.0757,28.0559,28.0691,62200.0
2010-04-29 14:50:00,42.64,42.65,42.55,42.57,185300.0,28.0757,28.0823,28.0164,28.0296,185300.0
2010-04-29 14:55:00,42.57,42.59,42.54,42.58,160700.0,28.0296,28.0428,28.0098,28.0362,160700.0
2010-04-29 15:00:00,42.58,42.58,42.54,42.56,91400.0,28.0362,28.0362,28.0098,28.023,91400.0
2010-04-29 15:05:00,42.56,42.62,42.56,42.61,74400.0,28.023,28.0625,28.023,28.0559,74400.0
2010-04-29 15:10:00,42.61,42.62,42.58,42.59,136500.0,28.0559,28.0625,28.0362,28.0428,136500.0
2010-04-29 15:15:00,42.58,42.61,42.56,42.57,167600.0,28.0362,28.0559,28.023,28.0296,167600.0
2010-04-29 15:20:00,42.57,42.58,42.54,42.55,72700.0,28.0296,28.0362,28.0098,28.0164,72700.0
2010-04-29 15:25:00,42.55,42.61,42.52,42.59,210000.0,28.0164,28.0559,27.9967,28.0428,210000.0
2010-04-29 15:30:00,42.59,42.62,42.58,42.6,127600.0,28.0428,28.0625,28.0362,28.0494,127600.0
2010-04-29 15:35:00,42.6,42.62,42.59,42.62,158800.0,28.0494,28.0625,28.0428,28.0625,158800.0
2010-04-29 15:40:00,42.62,42.63,42.59,42.6,494500.0,28.0625,28.0691,28.0428,28.0494,494500.0
2010-04-29 15:45:00,42.6,42.63,42.59,42.62,150100.0,28.0494,28.0691,28.0428,28.0625,150100.0
2010-04-29 15:50:00,42.62,42.65,42.62,42.63,193000.0,28.0625,28.0823,28.0625,28.0691,193000.0
2010-04-29 15:55:00,42.63,42.63,42.58,42.61,1179400.0,28.0691,28.0691,28.0362,28.0559,1179400.0
2010-04-30 09:30:00,42.66,42.67,42.56,42.63,401200.0,28.0889,28.0954,28.023,28.0691,401200.0
2010-04-30 09:35:00,42.63,42.66,42.6,42.62,122900.0,28.0691,28.0889,28.0494,28.0625,122900.0
2010-04-30 09:40:00,42.62,42.72,42.6,42.7,133100.0,28.0625,28.1284,28.0494,28.1152,133100.0
2010-04-30 09:45:00,42.69,42.72,42.65,42.69,93700.0,28.1086,28.1284,28.0823,28.1086,93700.0
2010-04-30 09:50:00,42.69,42.71,42.61,42.66,171200.0,28.1086,28.1218,28.0559,28.0889,171200.0
2010-04-30 09:55:00,42.66,42.67,42.53,42.53,116000.0,28.0889,28.0954,28.0033,28.0033,116000.0
2010-04-30 10:00:00,42.53,42.54,42.35,42.35,278800.0,28.0033,28.0098,27.8847,27.8847,278800.0
2010-04-30 10:05:00,42.35,42.41,42.31,42.37,426500.0,27.8847,27.9243,27.8584,27.8979,426500.0
2010-04-30 10:10:00,42.37,42.42,42.33,42.33,390500.0,27.8979,27.9308,27.8716,27.8716,390500.0
2010-04-30 10:15:00,42.32,42.33,42.26,42.32,227900.0,27.865,27.8716,27.8255,27.865,227900.0
2010-04-30 10:20:00,42.31,42.41,42.31,42.37,836400.0,27.8584,27.9243,27.8584,27.8979,836400.0
2010-04-30 10:25:00,42.38,42.44,42.37,42.42,368600.0,27.9045,27.944,27.8979,27.9308,368600.0
2010-04-30 10:30:00,42.43,42.47,42.4,42.46,523500.0,27.9374,27.9638,27.9177,27.9572,523500.0
2010-04-30 10:35:00,42.46,42.46,42.39,42.44,266900.0,27.9572,27.9572,27.9111,27.944,266900.0
2010-04-30 10:40:00,42.44,42.48,42.43,42.46,99100.0,27.944,27.9703,27.9374,27.9572,99100.0
2010-04-30 10:45:00,42.47,42.63,42.46,42.59,202500.0,27.9638,28.0691,27.9572,28.0428,202500.0
2010-04-30 10:50:00,42.59,42.6,42.52,42.54,181300.0,28.0428,28.0494,27.9967,28.0098,181300.0
2010-04-30 10:55:00,42.54,42.56,42.51,42.55,71800.0,28.0098,28.023,27.9901,28.0164,71800.0
2010-04-30 11:00:00,42.55,42.58,42.49,42.5,199000.0,28.0164,28.0362,27.9769,27.9835,199000.0
2010-04-30 11:05:00,42.5,42.52,42.45,42.49,212000.0,27.9835,27.9967,27.9506,27.9769,212000.0
2010-04-30 11:10:00,42.5,42.54,42.47,42.52,204200.0,27.9835,28.0098,27.9638,27.9967,204200.0
2010-04-30 11:15:00,42.53,42.54,42.46,42.49,279000.0,28.0033,28.0098,27.9572,27.9769,279000.0
2010-04-30 11:20:00,42.49,42.51,42.47,42.49,89300.0,27.9769,27.9901,27.9638,27.9769,89300.0
2010-04-30 11:25:00,42.48,42.52,42.46,42.51,187500.0,27.9703,27.9967,27.9572,27.9901,187500.0
2010-04-30 11:30:00,42.51,42.6,42.5,42.6,84400.0,27.9901,28.0494,27.9835,28.0494,84400.0
2010-04-30 11:35:00,42.6,42.61,42.58,42.6,118200.0,28.0494,28.0559,28.0362,28.0494,118200.0
2010-04-30 11:40:00,42.6,42.61,42.56,42.57,72200.0,28.0494,28.0559,28.023,28.0296,72200.0
2010-04-30 11:45:00,42.57,42.64,42.57,42.61,127400.0,28.0296,28.0757,28.0296,28.0559,127400.0
2010-04-30 11:50:00,42.61,42.62,42.57,42.58,114500.0,28.0559,28.0625,28.0296,28.0362,114500.0
2010-04-30 11:55:00,42.58,42.61,42.58,42.6,60500.0,28.0362,28.0559,28.0362,28.0494,60500.0
2010-04-30 12:00:00,42.61,42.62,42.54,42.56,139300.0,28.0559,28.0625,28.0098,28.023,139300.0
2010-04-30 12:05:00,42.57,42.57,42.48,42.5,183700.0,28.0296,28.0296,27.9703,27.9835,183700.0
2010-04-30 12:10:00,42.5,42.51,42.46,42.47,90300.0,27.9835,27.9901,27.9572,27.9638,90300.0
2010-04-30 12:15:00,42.46,42.47,42.38,42.38,82400.0,27.9572,27.9638,27.9045,27.9045,82400.0
2010-04-30 12:20:00,42.37,42.37,42.31,42.35,286000.0,27.8979,27.8979,27.8584,27.8847,286000.0
2010-04-30 12:25:00,42.36,42.39,42.33,42.34,103200.0,27.8913,27.9111,27.8716,27.8782,103200.0
2010-04-30 12:30:00,42.35,42.38,42.33,42.37,125700.0,27.8847,27.9045,27.8716,27.8979,125700.0
2010-04-30 12:35:00,42.36,42.39,42.32,42.34,128600.0,27.8913,27.9111,27.865,27.8782,128600.0
2010-04-30 12:40:00,42.34,42.4,42.34,42.35,232300.0,27.8782,27.9177,27.8782,27.8847,232300.0
2010-04-30 12:45:00,42.35,42.35,42.31,42.31,99900.0,27.8847,27.8847,27.8584,27.8584,99900.0
2010-04-30 12:50:00,42.31,42.32,42.21,42.22,201300.0,27.8584,27.865,27.7926,27.7991,201300.0
2010-04-30 12:55:00,42.23,42.23,42.14,42.2,225200.0,27.8057,27.8057,27.7465,27.786,225200.0
2010-04-30 13:00:00,42.2,42.25,42.2,42.25,112800.0,27.786,27.8189,27.786,27.8189,112800.0
2010-04-30 13:05:00,42.26,42.26,42.17,42.22,155500.0,27.8255,27.8255,27.7662,27.7991,155500.0
2010-04-30 13:10:00,42.22,42.23,42.18,42.21,61600.0,27.7991,27.8057,27.7728,27.7926,61600.0
2010-04-30 13:15:00,42.21,42.32,42.21,42.32,143200.0,27.7926,27.865,27.7926,27.865,143200.0
2010-04-30 13:20:00,42.32,42.33,42.27,42.27,168500.0,27.865,27.8716,27.8321,27.8321,168500.0
2010-04-30 13:25:00,42.28,42.36,42.28,42.35,237300.0,27.8387,27.8913,27.8387,27.8847,237300.0
2010-04-30 13:30:00,42.35,42.37,42.33,42.36,287700.0,27.8847,27.8979,27.8716,27.8913,287700.0
2010-04-30 13:35:00,42.36,42.4,42.35,42.38,156600.0,27.8913,27.9177,27.8847,27.9045,156600.0
2010-04-30 13:40:00,42.38,42.44,42.38,42.43,92100.0,27.9045,27.944,27.9045,27.9374,92100.0
2010-04-30 13:45:00,42.43,42.45,42.4,42.43,64300.0,27.9374,27.9506,27.9177,27.9374,64300.0
2010-04-30 13:50:00,42.43,42.44,42.38,42.39,86600.0,27.9374,27.944,27.9045,27.9111,86600.0
2010-04-30 13:55:00,42.39,42.4,42.37,42.39,39100.0,27.9111,27.9177,27.8979,27.9111,39100.0
2010-04-30 14:00:00,42.38,42.38,42.33,42.35,115900.0,27.9045,27.9045,27.8716,27.8847,115900.0
2010-04-30 14:05:00,42.35,42.41,42.35,42.41,208100.0,27.8847,27.9243,27.8847,27.9243,208100.0
2010-04-30 14:10:00,42.4,42.45,42.37,42.44,151300.0,27.9177,27.9506,27.8979,27.944,151300.0
2010-04-30 14:15:00,42.46,42.48,42.43,42.44,134500.0,27.9572,27.9703,27.9374,27.944,134500.0
2010-04-30 14:20:00,42.43,42.44,42.39,42.42,167700.0,27.9374,27.944,27.9111,27.9308,167700.0
2010-04-30 14:25:00,42.42,42.45,42.41,42.42,113300.0,27.9308,27.9506,27.9243,27.9308,113300.0
2010-04-30 14:30:00,42.42,42.42,42.36,42.37,109900.0,27.9308,27.9308,27.8913,27.8979,109900.0
2010-04-30 14:35:00,42.38,42.38,42.28,42.28,144300.0,27.9045,27.9045,27.8387,27.8387,144300.0
2010-04-30 14:40:00,42.27,42.28,42.22,42.27,134000.0,27.8321,27.8387,27.7991,27.8321,134000.0
2010-04-30 14:45:00,42.28,42.31,42.26,42.29,173200.0,27.8387,27.8584,27.8255,27.8452,173200.0
2010-04-30 14:50:00,42.28,42.34,42.28,42.33,277600.0,27.8387,27.8782,27.8387,27.8716,277600.0
2010-04-30 14:55:00,42.33,42.33,42.27,42.29,135700.0,27.8716,27.8716,27.8321,27.8452,135700.0
2010-04-30 15:00:00,42.29,42.31,42.27,42.28,170400.0,27.8452,27.8584,27.8321,27.8387,170400.0
2010-04-30 15:05:00,42.28,42.29,42.24,42.26,130300.0,27.8387,27.8452,27.8123,27.8255,130300.0
2010-04-30 15:10:00,42.26,42.35,42.24,42.32,331400.0,27.8255,27.8847,27.8123,27.865,331400.0
2010-04-30 15:15:00,42.31,42.34,42.3,42.32,199700.0,27.8584,27.8782,27.8518,27.865,199700.0
2010-04-30 15:20:00,42.33,42.33,42.26,42.3,263200.0,27.8716,27.8716,27.8255,27.8518,263200.0
2010-04-30 15:25:00,42.31,42.31,42.23,42.26,334700.0,27.8584,27.8584,27.8057,27.8255,334700.0
2010-04-30 15:30:00,42.26,42.28,42.25,42.26,213400.0,27.8255,27.8387,27.8189,27.8255,213400.0
2010-04-30 15:35:00,42.25,42.26,42.16,42.16,437700.0,27.8189,27.8255,27.7596,27.7596,437700.0
2010-04-30 15:40:00,42.16,42.16,42.08,42.13,563800.0,27.7596,27.7596,27.707,27.7399,563800.0
2010-04-30 15:45:00,42.12,42.16,42.1,42.15,691000.0,27.7333,27.7596,27.7201,27.7531,691000.0
2010-04-30 15:50:00,42.15,42.17,42.11,42.15,535500.0,27.7531,27.7662,27.7267,27.7531,535500.0
2010-04-30 15:55:00,42.16,42.2,42.08,42.09,1315100.0,27.7596,27.786,27.707,27.7136,1315100.0
2010-05-03 09:30:00,42.25,42.35,42.14,42.28,327300.0,27.8189,27.8847,27.7465,27.8387,327300.0
2010-05-03 09:35:00,42.28,42.38,42.28,42.34,224100.0,27.8387,27.9045,27.8387,27.8782,224100.0
2010-05-03 09:40:00,42.35,42.36,42.3,42.33,68900.0,27.8847,27.8913,27.8518,27.8716,68900.0
2010-05-03 09:45:00,42.33,42.34,42.27,42.28,125000.0,27.8716,27.8782,27.8321,27.8387,125000.0
2010-05-03 09:50:00,42.29,42.32,42.27,42.31,81700.0,27.8452,27.865,27.8321,27.8584,81700.0
2010-05-03 09:55:00,42.31,42.31,42.29,42.3,69100.0,27.8584,27.8584,27.8452,27.8518,69100.0
2010-05-03 10:00:00,42.31,42.32,42.24,42.24,249900.0,27.8584,27.865,27.8123,27.8123,249900.0
2010-05-03 10:05:00,42.24,42.32,42.24,42.32,136900.0,27.8123,27.865,27.8123,27.865,136900.0
2010-05-03 10:10:00,42.32,42.34,42.31,42.32,150200.0,27.865,27.8782,27.8584,27.865,150200.0
2010-05-03 10:15:00,42.33,42.33,42.29,42.29,44500.0,27.8716,27.8716,27.8452,27.8452,44500.0
2010-05-03 10:20:00,42.29,42.32,42.28,42.28,176600.0,27.8452,27.865,27.8387,27.8387,176600.0
2010-05-03 10:25:00,42.28,42.3,42.23,42.24,126300.0,27.8387,27.8518,27.8057,27.8123,126300.0
2010-05-03 10:30:00,42.24,42.24,42.14,42.14,279700.0,27.8123,27.8123,27.7465,27.7465,279700.0
2010-05-03 10:35:00,42.15,42.16,42.1,42.13,206900.0,27.7531,27.7596,27.7201,27.7399,206900.0
2010-05-03 10:40:00,42.14,42.16,42.11,42.12,118300.0,27.7465,27.7596,27.7267,27.7333,118300.0
2010-05-03 10:45:00,42.12,42.12,42.02,42.03,133100.0,27.7333,27.7333,27.6675,27.674,133100.0
2010-05-03 10:50:00,42.05,42.06,41.95,41.99,106500.0,27.6872,27.6938,27.6214,27.6477,106500.0
2010-05-03 10:55:00,41.99,42.0,41.92,41.96,111300.0,27.6477,27.6543,27.6016,27.628,111300.0
2010-05-03 11:00:00,41.97,42.01,41.96,42.0,76600.0,27.6345,27.6609,27.628,27.6543,76600.0
2010-05-03 11:05:00,42.01,42.02,41.99,41.99,75700.0,27.6609,27.6675,27.6477,27.6477,75700.0
2010-05-03 11:10:00,42.0,42.03,41.99,42.02,69200.0,27.6543,27.674,27.6477,27.6675,69200.0
2010-05-03 11:15:00,42.03,42.05,42.01,42.03,44700.0,27.674,27.6872,27.6609,27.674,44700.0
2010-05-03 11:20:00,42.04,42.1,42.03,42.09,111900.0,27.6806,27.7201,27.674,27.7136,111900.0
2010-05-03 11:25:00,42.08,42.11,42.07,42.11,76200.0,27.707,27.7267,27.7004,27.7267,76200.0
2010-05-03 11:30:00,42.1,42.12,42.06,42.07,125000.0,27.7201,27.7333,27.6938,27.7004,125000.0
2010-05-03 11:35:00,42.07,42.11,42.06,42.1,62800.0,27.7004,27.7267,27.6938,27.7201,62800.0
2010-05-03 11:40:00,42.1,42.11,42.07,42.09,82000.0,27.7201,27.7267,27.7004,27.7136,82000.0
2010-05-03 11:45:00,42.09,42.16,42.08,42.14,60700.0,27.7136,27.7596,27.707,27.7465,60700.0
2010-05-03 11:50:00,42.13,42.15,42.11,42.15,97900.0,27.7399,27.7531,27.7267,27.7531,97900.0
2010-05-03 11:55:00,42.15,42.2,42.14,42.16,88300.0,27.7531,27.786,27.7465,27.7596,88300.0
2010-05-03 12:00:00,42.17,42.19,42.14,42.17,70900.0,27.7662,27.7794,27.7465,27.7662,70900.0
2010-05-03 12:05:00,42.16,42.17,42.13,42.13,24900.0,27.7596,27.7662,27.7399,27.7399,24900.0
2010-05-03 12:10:00,42.13,42.17,42.13,42.16,25700.0,27.7399,27.7662,27.7399,27.7596,25700.0
2010-05-03 12:15:00,42.17,42.21,42.16,42.21,33900.0,27.7662,27.7926,27.7596,27.7926,33900.0
2010-05-03 12:20:00,42.22,42.32,42.2,42.29,137400.0,27.7991,27.865,27.786,27.8452,137400.0
2010-05-03 12:25:00,42.29,42.35,42.29,42.33,94300.0,27.8452,27.8847,27.8452,27.8716,94300.0
2010-05-03 12:30:00,42.34,42.36,42.32,42.33,102700.0,27.8782,27.8913,27.865,27.8716,102700.0
2010-05-03 12:35:00,42.33,42.36,42.32,42.36,50500.0,27.8716,27.8913,27.865,27.8913,50500.0
2010-05-03 12:40:00,42.35,42.36,42.34,42.35,34000.0,27.8847,27.8913,27.8782,27.8847,34000.0
2010-05-03 12:45:00,42.35,42.4,42.33,42.36,94800.0,27.8847,27.9177,27.8716,27.8913,94800.0
2010-05-03 12:50:00,42.36,42.36,42.31,42.33,65200.0,27.8913,27.8913,27.8584,27.8716,65200.0
2010-05-03 12:55:00,42.34,42.39,42.33,42.38,91100.0,27.8782,27.9111,27.8716,27.9045,91100.0
2010-05-03 13:00:00,42.38,42.38,42.31,42.32,73000.0,27.9045,27.9045,27.8584,27.865,73000.0
2010-05-03 13:05:00,42.31,42.33,42.29,42.31,33800.0,27.8584,27.8716,27.8452,27.8584,33800.0
2010-05-03 13:10:00,42.3,42.31,42.28,42.3,22500.0,27.8518,27.8584,27.8387,27.8518,22500.0
2010-05-03 13:15:00,42.3,42.32,42.28,42.28,49000.0,27.8518,27.865,27.8387,27.8387,49000.0
2010-05-03 13:20:00,42.28,42.31,42.28,42.29,37600.0,27.8387,27.8584,27.8387,27.8452,37600.0
2010-05-03 13:25:00,42.29,42.31,42.29,42.31,52700.0,27.8452,27.8584,27.8452,27.8584,52700.0
2010-05-03 13:30:00,42.31,42.34,42.31,42.33,29000.0,27.8584,27.8782,27.8584,27.8716,29000.0
2010-05-03 13:35:00,42.33,42.39,42.32,42.38,64600.0,27.8716,27.9111,27.865,27.9045,64600.0
2010-05-03 13:40:00,42.38,42.43,42.35,42.35,48700.0,27.9045,27.9374,27.8847,27.8847,48700.0
2010-05-03 13:45:00,42.36,42.37,42.33,42.35,58200.0,27.8913,27.8979,27.8716,27.8847,58200.0
2010-05-03 13:50:00,42.35,42.37,42.34,42.36,13500.0,27.8847,27.8979,27.8782,27.8913,13500.0
2010-05-03 13:55:00,42.36,42.38,42.35,42.35,59400.0,27.8913,27.9045,27.8847,27.8847,59400.0
2010-05-03 14:00:00,42.36,42.36,42.33,42.36,29600.0,27.8913,27.8913,27.8716,27.8913,29600.0
2010-05-03 14:05:00,42.36,42.37,42.32,42.32,41800.0,27.8913,27.8979,27.865,27.865,41800.0
2010-05-03 14:10:00,42.32,42.34,42.31,42.33,36200.0,27.865,27.8782,27.8584,27.8716,36200.0
2010-05-03 14:15:00,42.33,42.34,42.31,42.33,50900.0,27.8716,27.8782,27.8584,27.8716,50900.0
2010-05-03 14:20:00,42.34,42.38,42.33,42.38,88400.0,27.8782,27.9045,27.8716,27.9045,88400.0
2010-05-03 14:25:00,42.38,42.41,42.37,42.38,107400.0,27.9045,27.9243,27.8979,27.9045,107400.0
2010-05-03 14:30:00,42.39,42.4,42.35,42.37,127800.0,27.9111,27.9177,27.8847,27.8979,127800.0
2010-05-03 14:35:00,42.36,42.37,42.33,42.34,74900.0,27.8913,27.8979,27.8716,27.8782,74900.0
2010-05-03 14:40:00,42.35,42.36,42.33,42.34,61400.0,27.8847,27.8913,27.8716,27.8782,61400.0
2010-05-03 14:45:00,42.36,42.38,42.35,42.37,32600.0,27.8913,27.9045,27.8847,27.8979,32600.0
2010-05-03 14:50:00,42.38,42.42,42.38,42.42,35500.0,27.9045,27.9308,27.9045,27.9308,35500.0
2010-05-03 14:55:00,42.42,42.44,42.41,42.42,101300.0,27.9308,27.944,27.9243,27.9308,101300.0
2010-05-03 15:00:00,42.43,42.43,42.4,42.41,36000.0,27.9374,27.9374,27.9177,27.9243,36000.0
2010-05-03 15:05:00,42.41,42.44,42.35,42.36,115000.0,27.9243,27.944,27.8847,27.8913,115000.0
2010-05-03 15:10:00,42.37,42.37,42.28,42.3,143100.0,27.8979,27.8979,27.8387,27.8518,143100.0
2010-05-03 15:15:00,42.3,42.35,42.3,42.31,149700.0,27.8518,27.8847,27.8518,27.8584,149700.0
2010-05-03 15:20:00,42.31,42.33,42.25,42.27,139500.0,27.8584,27.8716,27.8189,27.8321,139500.0
2010-05-03 15:25:00,42.28,42.29,42.24,42.26,99400.0,27.8387,27.8452,27.8123,27.8255,99400.0
2010-05-03 15:30:00,42.25,42.29,42.24,42.28,128600.0,27.8189,27.8452,27.8123,27.8387,128600.0
2010-05-03 15:35:00,42.29,42.32,42.26,42.28,175900.0,27.8452,27.865,27.8255,27.8387,175900.0
2010-05-03 15:40:00,42.28,42.3,42.25,42.26,130000.0,27.8387,27.8518,27.8189,27.8255,130000.0
2010-05-03 15:45:00,42.27,42.32,42.27,42.29,270800.0,27.8321,27.865,27.8321,27.8452,270800.0
2010-05-03 15:50:00,42.29,42.3,42.26,42.26,288400.0,27.8452,27.8518,27.8255,27.8255,288400.0
2010-05-03 15:55:00,42.26,42.33,42.25,42.3,448900.0,27.8255,27.8716,27.8189,27.8518,448900.0
2010-05-04 09:30:00,41.44,41.45,41.13,41.17,572300.0,27.2856,27.2922,27.0815,27.1078,572300.0
2010-05-04 09:35:00,41.17,41.21,41.05,41.06,424000.0,27.1078,27.1341,27.0288,27.0354,424000.0
2010-05-04 09:40:00,41.06,41.06,40.95,40.98,458100.0,27.0354,27.0354,26.9629,26.9827,458100.0
2010-05-04 09:45:00,40.98,41.08,40.95,41.07,150500.0,26.9827,27.0485,26.9629,27.0419,150500.0
2010-05-04 09:50:00,41.07,41.07,41.01,41.05,103700.0,27.0419,27.0419,27.0024,27.0288,103700.0
2010-05-04 09:55:00,41.06,41.13,41.03,41.12,152900.0,27.0354,27.0815,27.0156,27.0749,152900.0
2010-05-04 10:00:00,41.14,41.15,41.04,41.06,231200.0,27.088,27.0946,27.0222,27.0354,231200.0
2010-05-04 10:05:00,41.06,41.09,40.99,41.0,463600.0,27.0354,27.0551,26.9893,26.9959,463600.0
2010-05-04 10:10:00,40.98,41.03,40.96,41.01,228000.0,26.9827,27.0156,26.9695,27.0024,228000.0
2010-05-04 10:15:00,41.0,41.01,40.95,41.0,450800.0,26.9959,27.0024,26.9629,26.9959,450800.0
2010-05-04 10:20:00,41.0,41.06,40.99,41.03,88800.0,26.9959,27.0354,26.9893,27.0156,88800.0
2010-05-04 10:25:00,41.03,41.07,40.98,40.98,153400.0,27.0156,27.0419,26.9827,26.9827,153400.0
2010-05-04 10:30:00,40.99,41.01,40.83,40.84,285100.0,26.9893,27.0024,26.8839,26.8905,285100.0
2010-05-04 10:35:00,40.84,40.86,40.72,40.74,365000.0,26.8905,26.9037,26.8115,26.8247,365000.0
2010-05-04 10:40:00,40.75,40.75,40.62,40.66,393400.0,26.8312,26.8312,26.7457,26.772,393400.0
2010-05-04 10:45:00,40.65,40.68,40.63,40.66,273900.0,26.7654,26.7852,26.7522,26.772,273900.0
2010-05-04 10:50:00,40.66,40.71,40.63,40.7,233600.0,26.772,26.8049,26.7522,26.7983,233600.0
2010-05-04 10:55:00,40.7,40.73,40.54,40.54,508900.0,26.7983,26.8181,26.693,26.693,508900.0
2010-05-04 11:00:00,40.56,40.57,40.44,40.45,233100.0,26.7061,26.7127,26.6271,26.6337,233100.0
2010-05-04 11:05:00,40.44,40.49,40.4,40.48,240200.0,26.6271,26.6601,26.6008,26.6535,240200.0
2010-05-04 11:10:00,40.48,40.57,40.46,40.55,161100.0,26.6535,26.7127,26.6403,26.6996,161100.0
2010-05-04 11:15:00,40.55,40.63,40.55,40.63,122400.0,26.6996,26.7522,26.6996,26.7522,122400.0
2010-05-04 11:20:00,40.63,40.65,40.58,40.58,93000.0,26.7522,26.7654,26.7193,26.7193,93000.0
2010-05-04 11:25:00,40.57,40.6,40.53,40.56,216200.0,26.7127,26.7325,26.6864,26.7061,216200.0
2010-05-04 11:30:00,40.56,40.66,40.55,40.63,215800.0,26.7061,26.772,26.6996,26.7522,215800.0
2010-05-04 11:35:00,40.63,40.67,40.62,40.66,107200.0,26.7522,26.7786,26.7457,26.772,107200.0
2010-05-04 11:40:00,40.66,40.72,40.65,40.66,178700.0,26.772,26.8115,26.7654,26.772,178700.0
2010-05-04 11:45:00,40.68,40.68,40.63,40.67,166400.0,26.7852,26.7852,26.7522,26.7786,166400.0
2010-05-04 11:50:00,40.66,40.68,40.63,40.67,116400.0,26.772,26.7852,26.7522,26.7786,116400.0
2010-05-04 11:55:00,40.67,40.71,40.65,40.7,32800.0,26.7786,26.8049,26.7654,26.7983,32800.0
2010-05-04 12:00:00,40.71,40.71,40.65,40.66,79800.0,26.8049,26.8049,26.7654,26.772,79800.0
2010-05-04 12:05:00,40.66,40.67,40.6,40.62,144900.0,26.772,26.7786,26.7325,26.7457,144900.0
2010-05-04 12:10:00,40.62,40.64,40.57,40.64,113600.0,26.7457,26.7588,26.7127,26.7588,113600.0
2010-05-04 12:15:00,40.64,40.66,40.59,40.61,62300.0,26.7588,26.772,26.7259,26.7391,62300.0
2010-05-04 12:20:00,40.6,40.61,40.5,40.51,122000.0,26.7325,26.7391,26.6666,26.6732,122000.0
2010-05-04 12:25:00,40.5,40.54,40.47,40.51,179700.0,26.6666,26.693,26.6469,26.6732,179700.0
2010-05-04 12:30:00,40.52,40.62,40.49,40.62,121000.0,26.6798,26.7457,26.6601,26.7457,121000.0
2010-05-04 12:35:00,40.61,40.67,40.59,40.66,81700.0,26.7391,26.7786,26.7259,26.772,81700.0
2010-05-04 12:40:00,40.67,40.68,40.61,40.64,113800.0,26.7786,26.7852,26.7391,26.7588,113800.0
2010-05-04 12:45:00,40.64,40.71,40.64,40.71,207900.0,26.7588,26.8049,26.7588,26.8049,207900.0
2010-05-04 12:50:00,40.7,40.73,40.68,40.71,88800.0,26.7983,26.8181,26.7852,26.8049,88800.0
2010-05-04 12:55:00,40.7,40.72,40.67,40.69,84700.0,26.7983,26.8115,26.7786,26.7917,84700.0
2010-05-04 13:00:00,40.7,40.74,40.66,40.69,126500.0,26.7983,26.8247,26.772,26.7917,126500.0
2010-05-04 13:05:00,40.69,40.71,40.66,40.66,100600.0,26.7917,26.8049,26.772,26.772,100600.0
2010-05-04 13:10:00,40.66,40.66,40.6,40.61,70900.0,26.772,26.772,26.7325,26.7391,70900.0
2010-05-04 13:15:00,40.61,40.64,40.59,40.61,114400.0,26.7391,26.7588,26.7259,26.7391,114400.0
2010-05-04 13:20:00,40.62,40.66,40.6,40.61,180100.0,26.7457,26.772,26.7325,26.7391,180100.0
2010-05-04 13:25:00,40.61,40.65,40.59,40.62,120700.0,26.7391,26.7654,26.7259,26.7457,120700.0
2010-05-04 13:30:00,40.63,40.7,40.62,40.7,100000.0,26.7522,26.7983,26.7457,26.7983,100000.0
2010-05-04 13:35:00,40.7,40.72,40.66,40.68,95900.0,26.7983,26.8115,26.772,26.7852,95900.0
2010-05-04 13:40:00,40.69,40.71,40.68,40.68,117800.0,26.7917,26.8049,26.7852,26.7852,117800.0
2010-05-04 13:45:00,40.68,40.74,40.66,40.71,81100.0,26.7852,26.8247,26.772,26.8049,81100.0
2010-05-04 13:50:00,40.72,40.72,40.66,40.69,35200.0,26.8115,26.8115,26.772,26.7917,35200.0
2010-05-04 13:55:00,40.68,40.69,40.64,40.68,113700.0,26.7852,26.7917,26.7588,26.7852,113700.0
2010-05-04 14:00:00,40.68,40.69,40.6,40.61,89600.0,26.7852,26.7917,26.7325,26.7391,89600.0
2010-05-04 14:05:00,40.62,40.63,40.59,40.63,75100.0,26.7457,26.7522,26.7259,26.7522,75100.0
2010-05-04 14:10:00,40.63,40.65,40.62,40.65,43300.0,26.7522,26.7654,26.7457,26.7654,43300.0
2010-05-04 14:15:00,40.66,40.66,40.58,40.58,163000.0,26.772,26.772,26.7193,26.7193,163000.0
2010-05-04 14:20:00,40.58,40.6,40.56,40.59,181400.0,26.7193,26.7325,26.7061,26.7259,181400.0
2010-05-04 14:25:00,40.59,40.59,40.51,40.51,126700.0,26.7259,26.7259,26.6732,26.6732,126700.0
2010-05-04 14:30:00,40.52,40.61,40.52,40.55,236600.0,26.6798,26.7391,26.6798,26.6996,236600.0
2010-05-04 14:35:00,40.54,40.58,40.52,40.52,92500.0,26.693,26.7193,26.6798,26.6798,92500.0
2010-05-04 14:40:00,40.53,40.58,40.51,40.56,127900.0,26.6864,26.7193,26.6732,26.7061,127900.0
2010-05-04 14:45:00,40.55,40.56,40.52,40.55,257700.0,26.6996,26.7061,26.6798,26.6996,257700.0
2010-05-04 14:50:00,40.55,40.6,40.54,40.56,324400.0,26.6996,26.7325,26.693,26.7061,324400.0
2010-05-04 14:55:00,40.55,40.61,40.54,40.58,347600.0,26.6996,26.7391,26.693,26.7193,347600.0
2010-05-04 15:00:00,40.59,40.59,40.49,40.59,366400.0,26.7259,26.7259,26.6601,26.7259,366400.0
2010-05-04 15:05:00,40.58,40.65,40.56,40.6,139900.0,26.7193,26.7654,26.7061,26.7325,139900.0
2010-05-04 15:10:00,40.59,40.63,40.58,40.59,129600.0,26.7259,26.7522,26.7193,26.7259,129600.0
2010-05-04 15:15:00,40.6,40.7,40.59,40.69,154300.0,26.7325,26.7983,26.7259,26.7917,154300.0
2010-05-04 15:20:00,40.7,40.7,40.64,40.69,116600.0,26.7983,26.7983,26.7588,26.7917,116600.0
2010-05-04 15:25:00,40.68,40.69,40.63,40.63,145800.0,26.7852,26.7917,26.7522,26.7522,145800.0
2010-05-04 15:30:00,40.62,40.65,40.58,40.58,164500.0,26.7457,26.7654,26.7193,26.7193,164500.0
2010-05-04 15:35:00,40.59,40.59,40.54,40.56,157400.0,26.7259,26.7259,26.693,26.7061,157400.0
2010-05-04 15:40:00,40.56,40.56,40.45,40.47,472700.0,26.7061,26.7061,26.6337,26.6469,472700.0
2010-05-04 15:45:00,40.47,40.52,40.46,40.49,474000.0,26.6469,26.6798,26.6403,26.6601,474000.0
2010-05-04 15:50:00,40.49,40.65,40.48,40.64,297800.0,26.6601,26.7654,26.6535,26.7588,297800.0
2010-05-04 15:55:00,40.65,40.67,40.56,40.58,655500.0,26.7654,26.7786,26.7061,26.7193,655500.0
2010-05-05 09:30:00,39.83,39.99,39.66,39.69,1091900.0,26.2255,26.3308,26.1136,26.1333,1091900.0
2010-05-05 09:35:00,39.67,39.69,39.48,39.49,796000.0,26.1201,26.1333,25.995,26.0016,796000.0
2010-05-05 09:40:00,39.49,39.66,39.48,39.65,212200.0,26.0016,26.1136,25.995,26.107,212200.0
2010-05-05 09:45:00,39.64,39.67,39.58,39.65,231300.0,26.1004,26.1201,26.0609,26.107,231300.0
2010-05-05 09:50:00,39.65,39.72,39.56,39.72,411900.0,26.107,26.1531,26.0477,26.1531,411900.0
2010-05-05 09:55:00,39.73,39.87,39.57,39.86,320900.0,26.1596,26.2518,26.0543,26.2452,320900.0
2010-05-05 10:00:00,39.86,40.03,39.8,39.99,286200.0,26.2452,26.3572,26.2057,26.3308,286200.0
2010-05-05 10:05:00,39.99,40.05,39.94,39.97,457300.0,26.3308,26.3703,26.2979,26.3177,457300.0
2010-05-05 10:10:00,39.98,40.03,39.91,40.01,328300.0,26.3243,26.3572,26.2782,26.344,328300.0
2010-05-05 10:15:00,40.02,40.17,39.98,40.14,294100.0,26.3506,26.4494,26.3243,26.4296,294100.0
2010-05-05 10:20:00,40.14,40.18,40.13,40.14,463000.0,26.4296,26.4559,26.423,26.4296,463000.0
2010-05-05 10:25:00,40.14,40.15,40.01,40.01,484300.0,26.4296,26.4362,26.344,26.344,484300.0
2010-05-05 10:30:00,40.02,40.05,39.96,39.99,308900.0,26.3506,26.3703,26.3111,26.3308,308900.0
2010-05-05 10:35:00,39.99,40.05,39.99,39.99,125600.0,26.3308,26.3703,26.3308,26.3308,125600.0
2010-05-05 10:40:00,39.99,40.19,39.97,40.15,310900.0,26.3308,26.4625,26.3177,26.4362,310900.0
2010-05-05 10:45:00,40.14,40.29,40.14,40.26,160400.0,26.4296,26.5284,26.4296,26.5086,160400.0
2010-05-05 10:50:00,40.26,40.28,40.19,40.2,120900.0,26.5086,26.5218,26.4625,26.4691,120900.0
2010-05-05 10:55:00,40.2,40.25,40.19,40.22,159800.0,26.4691,26.502,26.4625,26.4823,159800.0
2010-05-05 11:00:00,40.22,40.22,40.08,40.12,350100.0,26.4823,26.4823,26.3901,26.4164,350100.0
2010-05-05 11:05:00,40.12,40.14,40.03,40.1,346700.0,26.4164,26.4296,26.3572,26.4033,346700.0
2010-05-05 11:10:00,40.1,40.13,40.04,40.13,221300.0,26.4033,26.423,26.3638,26.423,221300.0
2010-05-05 11:15:00,40.13,40.14,40.09,40.14,142400.0,26.423,26.4296,26.3967,26.4296,142400.0
2010-05-05 11:20:00,40.15,40.19,40.15,40.19,166200.0,26.4362,26.4625,26.4362,26.4625,166200.0
2010-05-05 11:25:00,40.19,40.22,40.16,40.18,127500.0,26.4625,26.4823,26.4428,26.4559,127500.0
2010-05-05 11:30:00,40.17,40.21,40.13,40.14,127700.0,26.4494,26.4757,26.423,26.4296,127700.0
2010-05-05 11:35:00,40.14,40.21,40.12,40.2,96900.0,26.4296,26.4757,26.4164,26.4691,96900.0
2010-05-05 11:40:00,40.19,40.27,40.18,40.27,117600.0,26.4625,26.5152,26.4559,26.5152,117600.0
2010-05-05 11:45:00,40.27,40.39,40.24,40.38,171900.0,26.5152,26.5942,26.4954,26.5876,171900.0
2010-05-05 11:50:00,40.37,40.42,40.35,40.36,186100.0,26.581,26.614,26.5679,26.5745,186100.0
2010-05-05 11:55:00,40.36,40.45,40.36,40.44,139000.0,26.5745,26.6337,26.5745,26.6271,139000.0
2010-05-05 12:00:00,40.44,40.51,40.44,40.5,160200.0,26.6271,26.6732,26.6271,26.6666,160200.0
2010-05-05 12:05:00,40.5,40.5,40.41,40.43,217400.0,26.6666,26.6666,26.6074,26.6205,217400.0
2010-05-05 12:10:00,40.43,40.43,40.34,40.35,79600.0,26.6205,26.6205,26.5613,26.5679,79600.0
2010-05-05 12:15:00,40.35,40.41,40.34,40.41,113300.0,26.5679,26.6074,26.5613,26.6074,113300.0
2010-05-05 12:20:00,40.41,40.41,40.25,40.29,201400.0,26.6074,26.6074,26.502,26.5284,201400.0
2010-05-05 12:25:00,40.3,40.33,40.26,40.28,85700.0,26.535,26.5547,26.5086,26.5218,85700.0
2010-05-05 12:30:00,40.27,40.35,40.26,40.33,105900.0,26.5152,26.5679,26.5086,26.5547,105900.0
2010-05-05 12:35:00,40.33,40.34,40.27,40.28,118200.0,26.5547,26.5613,26.5152,26.5218,118200.0
2010-05-05 12:40:00,40.28,40.28,40.18,40.19,175100.0,26.5218,26.5218,26.4559,26.4625,175100.0
2010-05-05 12:45:00,40.19,40.25,40.18,40.25,115400.0,26.4625,26.502,26.4559,26.502,115400.0
2010-05-05 12:50:00,40.25,40.28,40.22,40.28,44500.0,26.502,26.5218,26.4823,26.5218,44500.0
2010-05-05 12:55:00,40.28,40.29,40.22,40.25,89200.0,26.5218,26.5284,26.4823,26.502,89200.0
2010-05-05 13:00:00,40.26,40.27,40.14,40.2,137800.0,26.5086,26.5152,26.4296,26.4691,137800.0
2010-05-05 13:05:00,40.2,40.26,40.19,40.25,183100.0,26.4691,26.5086,26.4625,26.502,183100.0
2010-05-05 13:10:00,40.25,40.25,40.16,40.17,77400.0,26.502,26.502,26.4428,26.4494,77400.0
2010-05-05 13:15:00,40.17,40.24,40.16,40.22,83000.0,26.4494,26.4954,26.4428,26.4823,83000.0
2010-05-05 13:20:00,40.22,40.31,40.22,40.29,77200.0,26.4823,26.5415,26.4823,26.5284,77200.0
2010-05-05 13:25:00,40.3,40.3,40.21,40.22,63300.0,26.535,26.535,26.4757,26.4823,63300.0
2010-05-05 13:30:00,40.23,40.25,40.19,40.2,68300.0,26.4889,26.502,26.4625,26.4691,68300.0
2010-05-05 13:35:00,40.2,40.22,40.12,40.19,102200.0,26.4691,26.4823,26.4164,26.4625,102200.0
2010-05-05 13:40:00,40.19,40.2,40.14,40.14,76900.0,26.4625,26.4691,26.4296,26.4296,76900.0
2010-05-05 13:45:00,40.14,40.2,40.12,40.2,118800.0,26.4296,26.4691,26.4164,26.4691,118800.0
2010-05-05 13:50:00,40.19,40.19,40.13,40.17,86300.0,26.4625,26.4625,26.423,26.4494,86300.0
2010-05-05 13:55:00,40.17,40.18,40.07,40.07,65600.0,26.4494,26.4559,26.3835,26.3835,65600.0
2010-05-05 14:00:00,40.08,40.09,40.01,40.01,118700.0,26.3901,26.3967,26.344,26.344,118700.0
2010-05-05 14:05:00,40.01,40.09,40.0,40.05,139700.0,26.344,26.3967,26.3374,26.3703,139700.0
2010-05-05 14:10:00,40.05,40.07,39.99,39.99,76800.0,26.3703,26.3835,26.3308,26.3308,76800.0
2010-05-05 14:15:00,39.99,40.01,39.92,39.98,405400.0,26.3308,26.344,26.2847,26.3243,405400.0
2010-05-05 14:20:00,39.97,40.0,39.94,39.98,436000.0,26.3177,26.3374,26.2979,26.3243,436000.0
2010-05-05 14:25:00,39.98,40.0,39.9,39.91,335400.0,26.3243,26.3374,26.2716,26.2782,335400.0
2010-05-05 14:30:00,39.91,39.92,39.86,39.88,97700.0,26.2782,26.2847,26.2452,26.2584,97700.0
2010-05-05 14:35:00,39.88,39.89,39.77,39.79,341800.0,26.2584,26.265,26.186,26.1991,341800.0
2010-05-05 14:40:00,39.79,39.83,39.76,39.76,167500.0,26.1991,26.2255,26.1794,26.1794,167500.0
2010-05-05 14:45:00,39.76,39.78,39.69,39.69,230600.0,26.1794,26.1926,26.1333,26.1333,230600.0
2010-05-05 14:50:00,39.69,39.74,39.65,39.69,163300.0,26.1333,26.1662,26.107,26.1333,163300.0
2010-05-05 14:55:00,39.7,39.83,39.7,39.82,165400.0,26.1399,26.2255,26.1399,26.2189,165400.0
2010-05-05 15:00:00,39.81,39.84,39.77,39.81,146500.0,26.2123,26.2321,26.186,26.2123,146500.0
2010-05-05 15:05:00,39.81,39.83,39.76,39.82,95900.0,26.2123,26.2255,26.1794,26.2189,95900.0
2010-05-05 15:10:00,39.82,39.85,39.78,39.84,204500.0,26.2189,26.2387,26.1926,26.2321,204500.0
2010-05-05 15:15:00,39.84,39.84,39.76,39.77,169200.0,26.2321,26.2321,26.1794,26.186,169200.0
2010-05-05 15:20:00,39.77,39.9,39.76,39.89,1391500.0,26.186,26.2716,26.1794,26.265,1391500.0
2010-05-05 15:25:00,39.89,39.9,39.82,39.85,344100.0,26.265,26.2716,26.2189,26.2387,344100.0
2010-05-05 15:30:00,39.84,39.85,39.76,39.76,618100.0,26.2321,26.2387,26.1794,26.1794,618100.0
2010-05-05 15:35:00,39.76,39.78,39.72,39.76,430300.0,26.1794,26.1926,26.1531,26.1794,430300.0
2010-05-05 15:40:00,39.76,39.84,39.74,39.83,579500.0,26.1794,26.2321,26.1662,26.2255,579500.0
2010-05-05 15:45:00,39.82,39.83,39.75,39.82,407000.0,26.2189,26.2255,26.1728,26.2189,407000.0
2010-05-05 15:50:00,39.82,39.88,39.8,39.88,536300.0,26.2189,26.2584,26.2057,26.2584,536300.0
2010-05-05 15:55:00,39.87,39.9,39.83,39.84,677400.0,26.2518,26.2716,26.2255,26.2321,677400.0
2010-05-06 09:30:00,39.52,39.67,39.51,39.67,571500.0,26.0214,26.1201,26.0148,26.1201,571500.0
2010-05-06 09:35:00,39.68,39.81,39.67,39.74,385000.0,26.1267,26.2123,26.1201,26.1662,385000.0
2010-05-06 09:40:00,39.74,39.94,39.74,39.93,540700.0,26.1662,26.2979,26.1662,26.2913,540700.0
2010-05-06 09:45:00,39.94,39.96,39.77,39.8,308700.0,26.2979,26.3111,26.186,26.2057,308700.0
2010-05-06 09:50:00,39.82,39.85,39.72,39.75,310800.0,26.2189,26.2387,26.1531,26.1728,310800.0
2010-05-06 09:55:00,39.74,39.87,39.71,39.85,600300.0,26.1662,26.2518,26.1465,26.2387,600300.0
2010-05-06 10:00:00,39.84,40.02,39.8,39.99,429300.0,26.2321,26.3506,26.2057,26.3308,429300.0
2010-05-06 10:05:00,39.99,40.01,39.86,39.9,219600.0,26.3308,26.344,26.2452,26.2716,219600.0
2010-05-06 10:10:00,39.9,39.94,39.83,39.86,184900.0,26.2716,26.2979,26.2255,26.2452,184900.0
2010-05-06 10:15:00,39.86,39.95,39.81,39.89,288300.0,26.2452,26.3045,26.2123,26.265,288300.0
2010-05-06 10:20:00,39.89,39.93,39.81,39.82,1647500.0,26.265,26.2913,26.2123,26.2189,1647500.0
2010-05-06 10:25:00,39.83,39.93,39.71,39.71,2364700.0,26.2255,26.2913,26.1465,26.1465,2364700.0
2010-05-06 10:30:00,39.7,39.76,39.66,39.75,309100.0,26.1399,26.1794,26.1136,26.1728,309100.0
2010-05-06 10:35:00,39.76,39.78,39.67,39.73,356800.0,26.1794,26.1926,26.1201,26.1596,356800.0
2010-05-06 10:40:00,39.72,39.76,39.63,39.63,1633000.0,26.1531,26.1794,26.0938,26.0938,1633000.0
2010-05-06 10:45:00,39.63,39.64,39.55,39.6,302500.0,26.0938,26.1004,26.0411,26.074,302500.0
2010-05-06 10:50:00,39.6,39.65,39.55,39.55,405300.0,26.074,26.107,26.0411,26.0411,405300.0
2010-05-06 10:55:00,39.55,39.58,39.45,39.56,293800.0,26.0411,26.0609,25.9753,26.0477,293800.0
2010-05-06 11:00:00,39.56,39.56,39.42,39.44,294700.0,26.0477,26.0477,25.9555,25.9687,294700.0
2010-05-06 11:05:00,39.44,39.47,39.37,39.44,474100.0,25.9687,25.9885,25.9226,25.9687,474100.0
2010-05-06 11:10:00,39.44,39.45,39.28,39.31,668900.0,25.9687,25.9753,25.8633,25.8831,668900.0
2010-05-06 11:15:00,39.31,39.35,39.22,39.33,733100.0,25.8831,25.9094,25.8238,25.8963,733100.0
2010-05-06 11:20:00,39.33,39.39,39.32,39.39,2017500.0,25.8963,25.9358,25.8897,25.9358,2017500.0
2010-05-06 11:25:00,39.38,39.5,39.29,39.45,1203800.0,25.9292,26.0082,25.8699,25.9753,1203800.0
2010-05-06 11:30:00,39.44,39.47,39.39,39.4,540600.0,25.9687,25.9885,25.9358,25.9424,540600.0
2010-05-06 11:35:00,39.4,39.46,39.34,39.44,525500.0,25.9424,25.9819,25.9029,25.9687,525500.0
2010-05-06 11:40:00,39.43,39.44,39.27,39.31,423800.0,25.9621,25.9687,25.8568,25.8831,423800.0
2010-05-06 11:45:00,39.3,39.31,39.11,39.13,927100.0,25.8765,25.8831,25.7514,25.7646,927100.0
2010-05-06 11:50:00,39.14,39.3,39.12,39.29,915300.0,25.7712,25.8765,25.758,25.8699,915300.0
2010-05-06 11:55:00,39.27,39.3,39.22,39.29,312000.0,25.8568,25.8765,25.8238,25.8699,312000.0
2010-05-06 12:00:00,39.29,39.38,39.29,39.32,388800.0,25.8699,25.9292,25.8699,25.8897,388800.0
2010-05-06 12:05:00,39.33,39.38,39.29,39.29,170000.0,25.8963,25.9292,25.8699,25.8699,170000.0
2010-05-06 12:10:00,39.29,39.5,39.29,39.5,210600.0,25.8699,26.0082,25.8699,26.0082,210600.0
2010-05-06 12:15:00,39.49,39.52,39.37,39.41,181700.0,26.0016,26.0214,25.9226,25.9489,181700.0
2010-05-06 12:20:00,39.41,39.47,39.39,39.41,198100.0,25.9489,25.9885,25.9358,25.9489,198100.0
2010-05-06 12:25:00,39.41,39.42,39.32,39.35,221700.0,25.9489,25.9555,25.8897,25.9094,221700.0
2010-05-06 12:30:00,39.35,39.43,39.35,39.41,155300.0,25.9094,25.9621,25.9094,25.9489,155300.0
2010-05-06 12:35:00,39.41,39.42,39.29,39.35,195100.0,25.9489,25.9555,25.8699,25.9094,195100.0
2010-05-06 12:40:00,39.34,39.35,39.28,39.31,207000.0,25.9029,25.9094,25.8633,25.8831,207000.0
2010-05-06 12:45:00,39.31,39.31,39.19,39.19,193500.0,25.8831,25.8831,25.8041,25.8041,193500.0
2010-05-06 12:50:00,39.2,39.32,39.14,39.32,1163400.0,25.8107,25.8897,25.7712,25.8897,1163400.0
2010-05-06 12:55:00,39.32,39.33,39.25,39.33,274300.0,25.8897,25.8963,25.8436,25.8963,274300.0
2010-05-06 13:00:00,39.34,39.39,39.28,39.35,130100.0,25.9029,25.9358,25.8633,25.9094,130100.0
2010-05-06 13:05:00,39.34,39.36,39.26,39.3,193500.0,25.9029,25.916,25.8502,25.8765,193500.0
2010-05-06 13:10:00,39.3,39.32,39.15,39.15,128300.0,25.8765,25.8897,25.7778,25.7778,128300.0
2010-05-06 13:15:00,39.15,39.18,39.06,39.07,220500.0,25.7778,25.7975,25.7185,25.7251,220500.0
2010-05-06 13:20:00,39.08,39.18,39.0,39.01,1455000.0,25.7317,25.7975,25.679,25.6856,1455000.0
2010-05-06 13:25:00,39.01,39.09,38.99,39.09,718900.0,25.6856,25.7382,25.6724,25.7382,718900.0
2010-05-06 13:30:00,39.09,39.12,39.05,39.09,244700.0,25.7382,25.758,25.7119,25.7382,244700.0
2010-05-06 13:35:00,39.08,39.1,38.99,39.01,221900.0,25.7317,25.7448,25.6724,25.6856,221900.0
2010-05-06 13:40:00,39.0,39.01,38.92,38.97,333300.0,25.679,25.6856,25.6263,25.6592,333300.0
2010-05-06 13:45:00,38.97,39.03,38.96,38.96,150200.0,25.6592,25.6987,25.6526,25.6526,150200.0
2010-05-06 13:50:00,38.96,38.99,38.94,38.94,129000.0,25.6526,25.6724,25.6395,25.6395,129000.0
2010-05-06 13:55:00,38.94,38.95,38.83,38.86,308400.0,25.6395,25.6461,25.5671,25.5868,308400.0
2010-05-06 14:00:00,38.86,38.9,38.79,38.8,374600.0,25.5868,25.6131,25.5407,25.5473,374600.0
2010-05-06 14:05:00,38.81,38.82,38.6,38.6,506800.0,25.5539,25.5605,25.4156,25.4156,506800.0
2010-05-06 14:10:00,38.6,38.63,38.47,38.57,712300.0,25.4156,25.4354,25.33,25.3959,712300.0
2010-05-06 14:15:00,38.58,38.6,38.39,38.39,684500.0,25.4024,25.4156,25.2773,25.2773,684500.0
2010-05-06 14:20:00,38.38,38.38,38.17,38.38,1325100.0,25.2708,25.2708,25.1325,25.2708,1325100.0
2010-05-06 14:25:00,38.38,38.44,38.25,38.27,1135500.0,25.2708,25.3103,25.1852,25.1983,1135500.0
2010-05-06 14:30:00,38.27,38.3,38.16,38.17,1082700.0,25.1983,25.2181,25.1259,25.1325,1082700.0
2010-05-06 14:35:00,38.18,38.18,37.78,37.8,1138800.0,25.1391,25.1391,24.8757,24.8889,1138800.0
2010-05-06 14:40:00,37.8,37.85,36.94,37.39,1439500.0,24.8889,24.9218,24.3226,24.6189,1439500.0
2010-05-06 14:45:00,36.97,37.41,36.83,37.19,1609900.0,24.3424,24.6321,24.2502,24.4872,1609900.0
2010-05-06 14:50:00,37.18,38.01,36.86,37.73,659900.0,24.4806,25.0271,24.2699,24.8428,659900.0
2010-05-06 14:55:00,37.75,38.06,37.27,37.93,479000.0,24.8559,25.0601,24.5399,24.9745,479000.0
2010-05-06 15:00:00,37.93,38.04,37.79,37.97,597700.0,24.9745,25.0469,24.8823,25.0008,597700.0
2010-05-06 15:05:00,37.97,38.52,37.97,38.45,647500.0,25.0008,25.3629,25.0008,25.3168,647500.0
2010-05-06 15:10:00,38.46,38.53,38.13,38.16,556000.0,25.3234,25.3695,25.1061,25.1259,556000.0
2010-05-06 15:15:00,38.16,38.31,37.97,37.98,326000.0,25.1259,25.2247,25.0008,25.0074,326000.0
2010-05-06 15:20:00,37.98,38.0,37.71,37.85,393000.0,25.0074,25.0206,24.8296,24.9218,393000.0
2010-05-06 15:25:00,37.84,38.06,37.69,38.04,499200.0,24.9152,25.0601,24.8164,25.0469,499200.0
2010-05-06 15:30:00,38.04,38.23,38.03,38.22,415200.0,25.0469,25.172,25.0403,25.1654,415200.0
2010-05-06 15:35:00,38.23,38.4,38.16,38.24,968700.0,25.172,25.2839,25.1259,25.1786,968700.0
2010-05-06 15:40:00,38.22,38.34,38.17,38.29,605800.0,25.1654,25.2444,25.1325,25.2115,605800.0
2010-05-06 15:45:00,38.28,38.54,38.24,38.49,1173700.0,25.2049,25.3761,25.1786,25.3432,1173700.0
2010-05-06 15:50:00,38.48,38.58,38.38,38.55,1718700.0,25.3366,25.4024,25.2708,25.3827,1718700.0
2010-05-06 15:55:00,38.55,38.55,38.28,38.41,1834600.0,25.3827,25.3827,25.2049,25.2905,1834600.0
2010-05-07 09:30:00,38.65,38.74,38.47,38.63,572200.0,25.4485,25.5078,25.33,25.4354,572200.0
2010-05-07 09:35:00,38.63,38.94,38.51,38.93,699300.0,25.4354,25.6395,25.3564,25.6329,699300.0
2010-05-07 09:40:00,38.92,39.1,38.85,39.08,514600.0,25.6263,25.7448,25.5802,25.7317,514600.0
2010-05-07 09:45:00,39.08,39.13,38.83,38.84,542200.0,25.7317,25.7646,25.5671,25.5736,542200.0
2010-05-07 09:50:00,38.83,38.99,38.75,38.77,397900.0,25.5671,25.6724,25.5144,25.5275,397900.0
2010-05-07 09:55:00,38.78,38.86,38.64,38.65,770800.0,25.5341,25.5868,25.4419,25.4485,770800.0
2010-05-07 10:00:00,38.64,38.72,38.31,38.31,498100.0,25.4419,25.4946,25.2247,25.2247,498100.0
2010-05-07 10:05:00,38.33,38.62,38.27,38.47,635900.0,25.2378,25.4288,25.1983,25.33,635900.0
2010-05-07 10:10:00,38.47,38.6,38.35,38.42,731900.0,25.33,25.4156,25.251,25.2971,731900.0
2010-05-07 10:15:00,38.43,38.49,38.27,38.29,440700.0,25.3037,25.3432,25.1983,25.2115,440700.0
2010-05-07 10:20:00,38.29,38.29,38.0,38.01,681600.0,25.2115,25.2115,25.0206,25.0271,681600.0
2010-05-07 10:25:00,38.0,38.05,37.54,37.72,1264500.0,25.0206,25.0535,24.7177,24.8362,1264500.0
2010-05-07 10:30:00,37.73,37.91,37.69,37.76,1165600.0,24.8428,24.9613,24.8164,24.8625,1165600.0
2010-05-07 10:35:00,37.75,38.14,37.74,38.08,556900.0,24.8559,25.1127,24.8494,25.0732,556900.0
2010-05-07 10:40:00,38.08,38.11,37.74,37.82,649500.0,25.0732,25.093,24.8494,24.902,649500.0
2010-05-07 10:45:00,37.81,38.12,37.76,38.0,604500.0,24.8954,25.0996,24.8625,25.0206,604500.0
2010-05-07 10:50:00,38.01,38.21,37.89,38.19,377300.0,25.0271,25.1588,24.9481,25.1457,377300.0
2010-05-07 10:55:00,38.17,38.23,38.06,38.07,449100.0,25.1325,25.172,25.0601,25.0666,449100.0
2010-05-07 11:00:00,38.07,38.3,38.06,38.16,471200.0,25.0666,25.2181,25.0601,25.1259,471200.0
2010-05-07 11:05:00,38.15,38.49,38.14,38.48,401300.0,25.1193,25.3432,25.1127,25.3366,401300.0
2010-05-07 11:10:00,38.48,38.6,38.47,38.55,388900.0,25.3366,25.4156,25.33,25.3827,388900.0
2010-05-07 11:15:00,38.54,38.98,38.53,38.62,689100.0,25.3761,25.6658,25.3695,25.4288,689100.0
2010-05-07 11:20:00,38.62,38.76,38.54,38.59,376600.0,25.4288,25.521,25.3761,25.409,376600.0
2010-05-07 11:25:00,38.6,38.6,38.37,38.4,306000.0,25.4156,25.4156,25.2642,25.2839,306000.0
2010-05-07 11:30:00,38.41,38.5,38.16,38.34,481600.0,25.2905,25.3498,25.1259,25.2444,481600.0
2010-05-07 11:35:00,38.34,38.49,38.26,38.37,342000.0,25.2444,25.3432,25.1917,25.2642,342000.0
2010-05-07 11:40:00,38.37,38.6,38.33,38.59,264100.0,25.2642,25.4156,25.2378,25.409,264100.0
2010-05-07 11:45:00,38.59,38.83,38.57,38.76,424900.0,25.409,25.5671,25.3959,25.521,424900.0
2010-05-07 11:50:00,38.76,38.78,38.51,38.64,433800.0,25.521,25.5341,25.3564,25.4419,433800.0
2010-05-07 11:55:00,38.61,38.65,38.52,38.62,149700.0,25.4222,25.4485,25.3629,25.4288,149700.0
2010-05-07 12:00:00,38.63,38.76,38.48,38.69,304700.0,25.4354,25.521,25.3366,25.4749,304700.0
2010-05-07 12:05:00,38.68,38.87,38.65,38.82,243800.0,25.4683,25.5934,25.4485,25.5605,243800.0
2010-05-07 12:10:00,38.83,38.91,38.74,38.9,176000.0,25.5671,25.6197,25.5078,25.6131,176000.0
2010-05-07 12:15:00,38.9,39.0,38.89,38.92,353300.0,25.6131,25.679,25.6066,25.6263,353300.0
2010-05-07 12:20:00,38.91,38.93,38.71,38.71,242700.0,25.6197,25.6329,25.488,25.488,242700.0
2010-05-07 12:25:00,38.71,38.75,38.55,38.61,357900.0,25.488,25.5144,25.3827,25.4222,357900.0
2010-05-07 12:30:00,38.61,38.64,38.43,38.47,224200.0,25.4222,25.4419,25.3037,25.33,224200.0
2010-05-07 12:35:00,38.47,38.66,38.47,38.55,216000.0,25.33,25.4551,25.33,25.3827,216000.0
2010-05-07 12:40:00,38.56,38.71,38.55,38.57,134900.0,25.3893,25.488,25.3827,25.3959,134900.0
2010-05-07 12:45:00,38.56,38.72,38.55,38.63,177800.0,25.3893,25.4946,25.3827,25.4354,177800.0
2010-05-07 12:50:00,38.63,38.73,38.5,38.58,191600.0,25.4354,25.5012,25.3498,25.4024,191600.0
2010-05-07 12:55:00,38.57,38.64,38.51,38.52,99900.0,25.3959,25.4419,25.3564,25.3629,99900.0
2010-05-07 13:00:00,38.53,38.62,38.51,38.55,229100.0,25.3695,25.4288,25.3564,25.3827,229100.0
2010-05-07 13:05:00,38.55,38.58,38.37,38.37,173800.0,25.3827,25.4024,25.2642,25.2642,173800.0
2010-05-07 13:10:00,38.39,38.44,38.34,38.41,425700.0,25.2773,25.3103,25.2444,25.2905,425700.0
2010-05-07 13:15:00,38.41,38.59,38.37,38.47,258700.0,25.2905,25.409,25.2642,25.33,258700.0
2010-05-07 13:20:00,38.47,38.49,38.4,38.4,254200.0,25.33,25.3432,25.2839,25.2839,254200.0
2010-05-07 13:25:00,38.4,38.46,38.36,38.37,365600.0,25.2839,25.3234,25.2576,25.2642,365600.0
2010-05-07 13:30:00,38.37,38.51,38.35,38.5,247500.0,25.2642,25.3564,25.251,25.3498,247500.0
2010-05-07 13:35:00,38.51,38.54,38.45,38.5,161500.0,25.3564,25.3761,25.3168,25.3498,161500.0
2010-05-07 13:40:00,38.5,38.66,38.48,38.66,368500.0,25.3498,25.4551,25.3366,25.4551,368500.0
2010-05-07 13:45:00,38.66,38.68,38.57,38.64,243900.0,25.4551,25.4683,25.3959,25.4419,243900.0
2010-05-07 13:50:00,38.64,38.64,38.49,38.5,124200.0,25.4419,25.4419,25.3432,25.3498,124200.0
2010-05-07 13:55:00,38.51,38.6,38.46,38.51,148900.0,25.3564,25.4156,25.3234,25.3564,148900.0
2010-05-07 14:00:00,38.52,38.59,38.43,38.46,245900.0,25.3629,25.409,25.3037,25.3234,245900.0
2010-05-07 14:05:00,38.46,38.51,38.36,38.37,208700.0,25.3234,25.3564,25.2576,25.2642,208700.0
2010-05-07 14:10:00,38.36,38.42,38.29,38.33,253800.0,25.2576,25.2971,25.2115,25.2378,253800.0
2010-05-07 14:15:00,38.32,38.44,38.32,38.4,190100.0,25.2312,25.3103,25.2312,25.2839,190100.0
2010-05-07 14:20:00,38.39,38.41,38.28,38.29,118400.0,25.2773,25.2905,25.2049,25.2115,118400.0
2010-05-07 14:25:00,38.29,38.29,38.17,38.18,387200.0,25.2115,25.2115,25.1325,25.1391,387200.0
2010-05-07 14:30:00,38.18,38.28,38.15,38.24,198100.0,25.1391,25.2049,25.1193,25.1786,198100.0
2010-05-07 14:35:00,38.24,38.33,38.18,38.31,292900.0,25.1786,25.2378,25.1391,25.2247,292900.0
2010-05-07 14:40:00,38.32,38.47,38.29,38.44,890800.0,25.2312,25.33,25.2115,25.3103,890800.0
2010-05-07 14:45:00,38.44,38.46,38.36,38.36,217300.0,25.3103,25.3234,25.2576,25.2576,217300.0
2010-05-07 14:50:00,38.36,38.37,38.23,38.28,528300.0,25.2576,25.2642,25.172,25.2049,528300.0
2010-05-07 14:55:00,38.29,38.39,38.26,38.36,179400.0,25.2115,25.2773,25.1917,25.2576,179400.0
2010-05-07 15:00:00,38.36,38.38,38.21,38.27,336600.0,25.2576,25.2708,25.1588,25.1983,336600.0
2010-05-07 15:05:00,38.27,38.33,38.13,38.15,277300.0,25.1983,25.2378,25.1061,25.1193,277300.0
2010-05-07 15:10:00,38.15,38.21,38.08,38.12,367300.0,25.1193,25.1588,25.0732,25.0996,367300.0
2010-05-07 15:15:00,38.13,38.34,38.06,38.33,352100.0,25.1061,25.2444,25.0601,25.2378,352100.0
2010-05-07 15:20:00,38.32,38.4,38.28,38.35,320200.0,25.2312,25.2839,25.2049,25.251,320200.0
2010-05-07 15:25:00,38.33,38.36,38.23,38.29,448700.0,25.2378,25.2576,25.172,25.2115,448700.0
2010-05-07 15:30:00,38.29,38.3,38.12,38.2,742500.0,25.2115,25.2181,25.0996,25.1522,742500.0
2010-05-07 15:35:00,38.2,38.26,38.16,38.19,588400.0,25.1522,25.1917,25.1259,25.1457,588400.0
2010-05-07 15:40:00,38.19,38.42,38.19,38.33,621600.0,25.1457,25.2971,25.1457,25.2378,621600.0
2010-05-07 15:45:00,38.33,38.39,38.24,38.35,553800.0,25.2378,25.2773,25.1786,25.251,553800.0
2010-05-07 15:50:00,38.35,38.37,38.3,38.31,838200.0,25.251,25.2642,25.2181,25.2247,838200.0
2010-05-07 15:55:00,38.31,38.53,38.31,38.42,4055800.0,25.2247,25.3695,25.2247,25.2971,4055800.0
2010-05-10 09:30:00,40.79,40.85,40.72,40.84,781600.0,26.8576,26.8971,26.8115,26.8905,781600.0
2010-05-10 09:35:00,40.84,40.84,40.77,40.82,397600.0,26.8905,26.8905,26.8444,26.8773,397600.0
2010-05-10 09:40:00,40.83,40.95,40.82,40.93,593300.0,26.8839,26.9629,26.8773,26.9498,593300.0
2010-05-10 09:45:00,40.93,40.97,40.84,40.89,441300.0,26.9498,26.9761,26.8905,26.9234,441300.0
2010-05-10 09:50:00,40.89,40.9,40.74,40.74,490200.0,26.9234,26.93,26.8247,26.8247,490200.0
2010-05-10 09:55:00,40.74,40.78,40.67,40.72,645900.0,26.8247,26.851,26.7786,26.8115,645900.0
2010-05-10 10:00:00,40.72,40.75,40.68,40.72,612600.0,26.8115,26.8312,26.7852,26.8115,612600.0
2010-05-10 10:05:00,40.72,40.72,40.62,40.7,802900.0,26.8115,26.8115,26.7457,26.7983,802900.0
2010-05-10 10:10:00,40.7,40.82,40.68,40.78,836300.0,26.7983,26.8773,26.7852,26.851,836300.0
2010-05-10 10:15:00,40.79,40.83,40.69,40.74,393600.0,26.8576,26.8839,26.7917,26.8247,393600.0
2010-05-10 10:20:00,40.74,40.79,40.67,40.72,586700.0,26.8247,26.8576,26.7786,26.8115,586700.0
2010-05-10 10:25:00,40.72,40.74,40.54,40.55,916000.0,26.8115,26.8247,26.693,26.6996,916000.0
2010-05-10 10:30:00,40.55,40.68,40.55,40.65,564500.0,26.6996,26.7852,26.6996,26.7654,564500.0
2010-05-10 10:35:00,40.65,40.66,40.58,40.64,431100.0,26.7654,26.772,26.7193,26.7588,431100.0
2010-05-10 10:40:00,40.64,40.7,40.5,40.51,232800.0,26.7588,26.7983,26.6666,26.6732,232800.0
2010-05-10 10:45:00,40.51,40.62,40.5,40.62,250900.0,26.6732,26.7457,26.6666,26.7457,250900.0
2010-05-10 10:50:00,40.61,40.67,40.56,40.66,236400.0,26.7391,26.7786,26.7061,26.772,236400.0
2010-05-10 10:55:00,40.66,40.66,40.55,40.63,262700.0,26.772,26.772,26.6996,26.7522,262700.0
2010-05-10 11:00:00,40.62,40.8,40.62,40.77,277200.0,26.7457,26.8642,26.7457,26.8444,277200.0
2010-05-10 11:05:00,40.77,40.8,40.67,40.67,154700.0,26.8444,26.8642,26.7786,26.7786,154700.0
2010-05-10 11:10:00,40.66,40.72,40.66,40.69,152800.0,26.772,26.8115,26.772,26.7917,152800.0
2010-05-10 11:15:00,40.69,40.75,40.66,40.74,159000.0,26.7917,26.8312,26.772,26.8247,159000.0
2010-05-10 11:20:00,40.74,40.75,40.66,40.68,167500.0,26.8247,26.8312,26.772,26.7852,167500.0
2010-05-10 11:25:00,40.67,40.78,40.67,40.77,131500.0,26.7786,26.851,26.7786,26.8444,131500.0
2010-05-10 11:30:00,40.77,40.82,40.72,40.81,250700.0,26.8444,26.8773,26.8115,26.8708,250700.0
2010-05-10 11:35:00,40.81,40.86,40.78,40.84,152200.0,26.8708,26.9037,26.851,26.8905,152200.0
2010-05-10 11:40:00,40.84,40.86,40.78,40.82,97300.0,26.8905,26.9037,26.851,26.8773,97300.0
2010-05-10 11:45:00,40.81,40.88,40.81,40.84,115200.0,26.8708,26.9168,26.8708,26.8905,115200.0
2010-05-10 11:50:00,40.84,40.93,40.84,40.92,196500.0,26.8905,26.9498,26.8905,26.9432,196500.0
2010-05-10 11:55:00,40.94,40.96,40.91,40.92,106800.0,26.9564,26.9695,26.9366,26.9432,106800.0
2010-05-10 12:00:00,40.92,40.93,40.84,40.86,117900.0,26.9432,26.9498,26.8905,26.9037,117900.0
2010-05-10 12:05:00,40.85,40.89,40.83,40.88,78300.0,26.8971,26.9234,26.8839,26.9168,78300.0
2010-05-10 12:10:00,40.88,40.9,40.84,40.89,75900.0,26.9168,26.93,26.8905,26.9234,75900.0
2010-05-10 12:15:00,40.89,40.91,40.85,40.85,88700.0,26.9234,26.9366,26.8971,26.8971,88700.0
2010-05-10 12:20:00,40.84,40.85,40.79,40.79,215600.0,26.8905,26.8971,26.8576,26.8576,215600.0
2010-05-10 12:25:00,40.8,40.8,40.69,40.69,246200.0,26.8642,26.8642,26.7917,26.7917,246200.0
2010-05-10 12:30:00,40.7,40.72,40.66,40.7,388100.0,26.7983,26.8115,26.772,26.7983,388100.0
2010-05-10 12:35:00,40.7,40.74,40.69,40.71,240500.0,26.7983,26.8247,26.7917,26.8049,240500.0
2010-05-10 12:40:00,40.72,40.72,40.66,40.69,300000.0,26.8115,26.8115,26.772,26.7917,300000.0
2010-05-10 12:45:00,40.69,40.71,40.68,40.69,158300.0,26.7917,26.8049,26.7852,26.7917,158300.0
2010-05-10 12:50:00,40.68,40.72,40.67,40.71,131100.0,26.7852,26.8115,26.7786,26.8049,131100.0
2010-05-10 12:55:00,40.71,40.72,40.67,40.67,167400.0,26.8049,26.8115,26.7786,26.7786,167400.0
2010-05-10 13:00:00,40.67,40.69,40.57,40.58,253000.0,26.7786,26.7917,26.7127,26.7193,253000.0
2010-05-10 13:05:00,40.58,40.58,40.48,40.51,879900.0,26.7193,26.7193,26.6535,26.6732,879900.0
2010-05-10 13:10:00,40.52,40.62,40.51,40.53,343000.0,26.6798,26.7457,26.6732,26.6864,343000.0
2010-05-10 13:15:00,40.52,40.63,40.51,40.63,265500.0,26.6798,26.7522,26.6732,26.7522,265500.0
2010-05-10 13:20:00,40.62,40.67,40.6,40.63,99200.0,26.7457,26.7786,26.7325,26.7522,99200.0
2010-05-10 13:25:00,40.64,40.68,40.6,40.66,290500.0,26.7588,26.7852,26.7325,26.772,290500.0
2010-05-10 13:30:00,40.66,40.74,40.65,40.74,175200.0,26.772,26.8247,26.7654,26.8247,175200.0
2010-05-10 13:35:00,40.75,40.77,40.7,40.72,102900.0,26.8312,26.8444,26.7983,26.8115,102900.0
2010-05-10 13:40:00,40.71,40.71,40.59,40.61,149100.0,26.8049,26.8049,26.7259,26.7391,149100.0
2010-05-10 13:45:00,40.63,40.71,40.59,40.71,217600.0,26.7522,26.8049,26.7259,26.8049,217600.0
2010-05-10 13:50:00,40.71,40.74,40.67,40.68,144600.0,26.8049,26.8247,26.7786,26.7852,144600.0
2010-05-10 13:55:00,40.68,40.77,40.63,40.63,193300.0,26.7852,26.8444,26.7522,26.7522,193300.0
2010-05-10 14:00:00,40.64,40.65,40.53,40.61,266100.0,26.7588,26.7654,26.6864,26.7391,266100.0
2010-05-10 14:05:00,40.62,40.67,40.61,40.67,106100.0,26.7457,26.7786,26.7391,26.7786,106100.0
2010-05-10 14:10:00,40.66,40.68,40.6,40.64,200500.0,26.772,26.7852,26.7325,26.7588,200500.0
2010-05-10 14:15:00,40.64,40.65,40.58,40.59,185300.0,26.7588,26.7654,26.7193,26.7259,185300.0
2010-05-10 14:20:00,40.6,40.7,40.6,40.7,185000.0,26.7325,26.7983,26.7325,26.7983,185000.0
2010-05-10 14:25:00,40.7,40.71,40.6,40.61,156800.0,26.7983,26.8049,26.7325,26.7391,156800.0
2010-05-10 14:30:00,40.61,40.66,40.61,40.63,107400.0,26.7391,26.772,26.7391,26.7522,107400.0
2010-05-10 14:35:00,40.64,40.67,40.57,40.57,224200.0,26.7588,26.7786,26.7127,26.7127,224200.0
2010-05-10 14:40:00,40.56,40.67,40.55,40.65,206700.0,26.7061,26.7786,26.6996,26.7654,206700.0
2010-05-10 14:45:00,40.65,40.68,40.63,40.67,87300.0,26.7654,26.7852,26.7522,26.7786,87300.0
2010-05-10 14:50:00,40.67,40.75,40.67,40.73,208500.0,26.7786,26.8312,26.7786,26.8181,208500.0
2010-05-10 14:55:00,40.73,40.76,40.71,40.75,90400.0,26.8181,26.8378,26.8049,26.8312,90400.0
2010-05-10 15:00:00,40.74,40.77,40.67,40.69,112300.0,26.8247,26.8444,26.7786,26.7917,112300.0
2010-05-10 15:05:00,40.68,40.71,40.61,40.63,199300.0,26.7852,26.8049,26.7391,26.7522,199300.0
2010-05-10 15:10:00,40.64,40.67,40.6,40.67,198900.0,26.7588,26.7786,26.7325,26.7786,198900.0
2010-05-10 15:15:00,40.65,40.71,40.62,40.66,208200.0,26.7654,26.8049,26.7457,26.772,208200.0
2010-05-10 15:20:00,40.65,40.69,40.65,40.66,318800.0,26.7654,26.7917,26.7654,26.772,318800.0
2010-05-10 15:25:00,40.65,40.67,40.64,40.67,836000.0,26.7654,26.7786,26.7588,26.7786,836000.0
2010-05-10 15:30:00,40.67,40.67,40.61,40.65,607800.0,26.7786,26.7786,26.7391,26.7654,607800.0
2010-05-10 15:35:00,40.64,40.72,40.62,40.72,347500.0,26.7588,26.8115,26.7457,26.8115,347500.0
2010-05-10 15:40:00,40.72,40.76,40.72,40.74,335900.0,26.8115,26.8378,26.8115,26.8247,335900.0
2010-05-10 15:45:00,40.74,40.81,40.74,40.78,378400.0,26.8247,26.8708,26.8247,26.851,378400.0
2010-05-10 15:50:00,40.77,40.89,40.77,40.88,470300.0,26.8444,26.9234,26.8444,26.9168,470300.0
2010-05-10 15:55:00,40.88,40.95,40.88,40.92,1104500.0,26.9168,26.9629,26.9168,26.9432,1104500.0
2010-05-11 09:30:00,39.97,40.05,39.93,40.05,390300.0,26.3177,26.3703,26.2913,26.3703,390300.0
2010-05-11 09:35:00,40.05,40.18,40.04,40.15,123600.0,26.3703,26.4559,26.3638,26.4362,123600.0
2010-05-11 09:40:00,40.16,40.2,40.12,40.14,260700.0,26.4428,26.4691,26.4164,26.4296,260700.0
2010-05-11 09:45:00,40.14,40.27,40.14,40.25,636700.0,26.4296,26.5152,26.4296,26.502,636700.0
2010-05-11 09:50:00,40.25,40.36,40.25,40.3,602800.0,26.502,26.5745,26.502,26.535,602800.0
2010-05-11 09:55:00,40.3,40.31,40.21,40.25,276800.0,26.535,26.5415,26.4757,26.502,276800.0
2010-05-11 10:00:00,40.24,40.34,40.21,40.24,172200.0,26.4954,26.5613,26.4757,26.4954,172200.0
2010-05-11 10:05:00,40.24,40.25,40.18,40.22,194600.0,26.4954,26.502,26.4559,26.4823,194600.0
2010-05-11 10:10:00,40.23,40.29,40.19,40.28,181000.0,26.4889,26.5284,26.4625,26.5218,181000.0
2010-05-11 10:15:00,40.29,40.36,40.28,40.31,208200.0,26.5284,26.5745,26.5218,26.5415,208200.0
2010-05-11 10:20:00,40.31,40.45,40.31,40.41,212700.0,26.5415,26.6337,26.5415,26.6074,212700.0
2010-05-11 10:25:00,40.41,40.42,40.33,40.33,193400.0,26.6074,26.614,26.5547,26.5547,193400.0
2010-05-11 10:30:00,40.33,40.33,40.24,40.24,313900.0,26.5547,26.5547,26.4954,26.4954,313900.0
2010-05-11 10:35:00,40.24,40.34,40.24,40.33,107300.0,26.4954,26.5613,26.4954,26.5547,107300.0
2010-05-11 10:40:00,40.34,40.39,40.3,40.33,134200.0,26.5613,26.5942,26.535,26.5547,134200.0
2010-05-11 10:45:00,40.32,40.39,40.31,40.36,146100.0,26.5481,26.5942,26.5415,26.5745,146100.0
2010-05-11 10:50:00,40.36,40.38,40.27,40.3,224500.0,26.5745,26.5876,26.5152,26.535,224500.0
2010-05-11 10:55:00,40.29,40.35,40.29,40.31,55400.0,26.5284,26.5679,26.5284,26.5415,55400.0
2010-05-11 11:00:00,40.31,40.42,40.29,40.39,113300.0,26.5415,26.614,26.5284,26.5942,113300.0
2010-05-11 11:05:00,40.38,40.49,40.38,40.49,141300.0,26.5876,26.6601,26.5876,26.6601,141300.0
2010-05-11 11:10:00,40.48,40.56,40.46,40.56,122800.0,26.6535,26.7061,26.6403,26.7061,122800.0
2010-05-11 11:15:00,40.55,40.55,40.46,40.53,80600.0,26.6996,26.6996,26.6403,26.6864,80600.0
2010-05-11 11:20:00,40.53,40.53,40.43,40.45,129100.0,26.6864,26.6864,26.6205,26.6337,129100.0
2010-05-11 11:25:00,40.45,40.54,40.43,40.51,127800.0,26.6337,26.693,26.6205,26.6732,127800.0
2010-05-11 11:30:00,40.51,40.53,40.43,40.52,120000.0,26.6732,26.6864,26.6205,26.6798,120000.0
2010-05-11 11:35:00,40.52,40.63,40.5,40.59,189900.0,26.6798,26.7522,26.6666,26.7259,189900.0
2010-05-11 11:40:00,40.6,40.71,40.59,40.65,109700.0,26.7325,26.8049,26.7259,26.7654,109700.0
2010-05-11 11:45:00,40.64,40.67,40.56,40.6,81000.0,26.7588,26.7786,26.7061,26.7325,81000.0
2010-05-11 11:50:00,40.59,40.62,40.55,40.6,88300.0,26.7259,26.7457,26.6996,26.7325,88300.0
2010-05-11 11:55:00,40.61,40.66,40.6,40.62,98900.0,26.7391,26.772,26.7325,26.7457,98900.0
2010-05-11 12:00:00,40.63,40.7,40.6,40.65,141600.0,26.7522,26.7983,26.7325,26.7654,141600.0
2010-05-11 12:05:00,40.65,40.77,40.65,40.75,110400.0,26.7654,26.8444,26.7654,26.8312,110400.0
2010-05-11 12:10:00,40.76,40.76,40.72,40.72,43000.0,26.8378,26.8378,26.8115,26.8115,43000.0
2010-05-11 12:15:00,40.72,40.78,40.71,40.74,145100.0,26.8115,26.851,26.8049,26.8247,145100.0
2010-05-11 12:20:00,40.74,40.76,40.66,40.7,73300.0,26.8247,26.8378,26.772,26.7983,73300.0
2010-05-11 12:25:00,40.7,40.72,40.69,40.71,65200.0,26.7983,26.8115,26.7917,26.8049,65200.0
2010-05-11 12:30:00,40.7,40.75,40.68,40.7,64600.0,26.7983,26.8312,26.7852,26.7983,64600.0
2010-05-11 12:35:00,40.7,40.72,40.68,40.71,67400.0,26.7983,26.8115,26.7852,26.8049,67400.0
2010-05-11 12:40:00,40.71,40.8,40.7,40.77,165900.0,26.8049,26.8642,26.7983,26.8444,165900.0
2010-05-11 12:45:00,40.76,40.83,40.75,40.81,111400.0,26.8378,26.8839,26.8312,26.8708,111400.0
2010-05-11 12:50:00,40.81,40.85,40.79,40.79,69400.0,26.8708,26.8971,26.8576,26.8576,69400.0
2010-05-11 12:55:00,40.8,40.82,40.78,40.82,78600.0,26.8642,26.8773,26.851,26.8773,78600.0
2010-05-11 13:00:00,40.82,40.83,40.76,40.76,102600.0,26.8773,26.8839,26.8378,26.8378,102600.0
2010-05-11 13:05:00,40.76,40.78,40.72,40.76,151900.0,26.8378,26.851,26.8115,26.8378,151900.0
2010-05-11 13:10:00,40.76,40.79,40.7,40.71,90400.0,26.8378,26.8576,26.7983,26.8049,90400.0
2010-05-11 13:15:00,40.7,40.75,40.69,40.69,51700.0,26.7983,26.8312,26.7917,26.7917,51700.0
2010-05-11 13:20:00,40.69,40.75,40.66,40.75,162200.0,26.7917,26.8312,26.772,26.8312,162200.0
2010-05-11 13:25:00,40.74,40.74,40.7,40.74,85300.0,26.8247,26.8247,26.7983,26.8247,85300.0
2010-05-11 13:30:00,40.73,40.77,40.69,40.74,160300.0,26.8181,26.8444,26.7917,26.8247,160300.0
2010-05-11 13:35:00,40.74,40.75,40.68,40.73,58800.0,26.8247,26.8312,26.7852,26.8181,58800.0
2010-05-11 13:40:00,40.72,40.8,40.67,40.77,122400.0,26.8115,26.8642,26.7786,26.8444,122400.0
2010-05-11 13:45:00,40.77,40.86,40.75,40.84,223600.0,26.8444,26.9037,26.8312,26.8905,223600.0
2010-05-11 13:50:00,40.84,40.84,40.76,40.81,176700.0,26.8905,26.8905,26.8378,26.8708,176700.0
2010-05-11 13:55:00,40.81,40.81,40.72,40.74,98800.0,26.8708,26.8708,26.8115,26.8247,98800.0
2010-05-11 14:00:00,40.74,40.78,40.74,40.76,66600.0,26.8247,26.851,26.8247,26.8378,66600.0
2010-05-11 14:05:00,40.76,40.76,40.66,40.68,74100.0,26.8378,26.8378,26.772,26.7852,74100.0
2010-05-11 14:10:00,40.67,40.69,40.59,40.61,129900.0,26.7786,26.7917,26.7259,26.7391,129900.0
2010-05-11 14:15:00,40.61,40.62,40.42,40.49,332700.0,26.7391,26.7457,26.614,26.6601,332700.0
2010-05-11 14:20:00,40.49,40.6,40.46,40.57,356600.0,26.6601,26.7325,26.6403,26.7127,356600.0
2010-05-11 14:25:00,40.58,40.58,40.45,40.47,171900.0,26.7193,26.7193,26.6337,26.6469,171900.0
2010-05-11 14:30:00,40.47,40.49,40.36,40.44,250700.0,26.6469,26.6601,26.5745,26.6271,250700.0
2010-05-11 14:35:00,40.44,40.47,40.39,40.43,140200.0,26.6271,26.6469,26.5942,26.6205,140200.0
2010-05-11 14:40:00,40.42,40.44,40.36,40.42,119100.0,26.614,26.6271,26.5745,26.614,119100.0
2010-05-11 14:45:00,40.43,40.54,40.43,40.52,151500.0,26.6205,26.693,26.6205,26.6798,151500.0
2010-05-11 14:50:00,40.52,40.54,40.49,40.52,61800.0,26.6798,26.693,26.6601,26.6798,61800.0
2010-05-11 14:55:00,40.53,40.53,40.41,40.44,62700.0,26.6864,26.6864,26.6074,26.6271,62700.0
2010-05-11 15:00:00,40.43,40.43,40.3,40.35,272900.0,26.6205,26.6205,26.535,26.5679,272900.0
2010-05-11 15:05:00,40.34,40.41,40.32,40.33,194000.0,26.5613,26.6074,26.5481,26.5547,194000.0
2010-05-11 15:10:00,40.32,40.4,40.29,40.4,248100.0,26.5481,26.6008,26.5284,26.6008,248100.0
2010-05-11 15:15:00,40.39,40.41,40.26,40.26,350600.0,26.5942,26.6074,26.5086,26.5086,350600.0
2010-05-11 15:20:00,40.26,40.34,40.23,40.34,343500.0,26.5086,26.5613,26.4889,26.5613,343500.0
2010-05-11 15:25:00,40.33,40.37,40.33,40.36,127400.0,26.5547,26.581,26.5547,26.5745,127400.0
2010-05-11 15:30:00,40.35,40.38,40.29,40.36,315600.0,26.5679,26.5876,26.5284,26.5745,315600.0
2010-05-11 15:35:00,40.36,40.45,40.36,40.44,230800.0,26.5745,26.6337,26.5745,26.6271,230800.0
2010-05-11 15:40:00,40.43,40.43,40.35,40.37,359100.0,26.6205,26.6205,26.5679,26.581,359100.0
2010-05-11 15:45:00,40.37,40.41,40.32,40.32,497700.0,26.581,26.6074,26.5481,26.5481,497700.0
2010-05-11 15:50:00,40.31,40.34,40.24,40.26,435300.0,26.5415,26.5613,26.4954,26.5086,435300.0
2010-05-11 15:55:00,40.27,40.28,40.19,40.21,555300.0,26.5152,26.5218,26.4625,26.4757,555300.0
2010-05-12 09:30:00,40.58,40.58,40.41,40.45,284200.0,26.7193,26.7193,26.6074,26.6337,284200.0
2010-05-12 09:35:00,40.46,40.61,40.43,40.57,264300.0,26.6403,26.7391,26.6205,26.7127,264300.0
2010-05-12 09:40:00,40.56,40.56,40.45,40.5,243800.0,26.7061,26.7061,26.6337,26.6666,243800.0
2010-05-12 09:45:00,40.5,40.56,40.48,40.52,180200.0,26.6666,26.7061,26.6535,26.6798,180200.0
2010-05-12 09:50:00,40.52,40.56,40.47,40.49,175600.0,26.6798,26.7061,26.6469,26.6601,175600.0
2010-05-12 09:55:00,40.49,40.67,40.49,40.67,223700.0,26.6601,26.7786,26.6601,26.7786,223700.0
2010-05-12 10:00:00,40.67,40.7,40.62,40.7,130400.0,26.7786,26.7983,26.7457,26.7983,130400.0
2010-05-12 10:05:00,40.7,40.75,40.62,40.67,375300.0,26.7983,26.8312,26.7457,26.7786,375300.0
2010-05-12 10:10:00,40.66,40.67,40.61,40.63,160100.0,26.772,26.7786,26.7391,26.7522,160100.0
2010-05-12 10:15:00,40.63,40.68,40.59,40.6,223000.0,26.7522,26.7852,26.7259,26.7325,223000.0
2010-05-12 10:20:00,40.6,40.66,40.6,40.64,146500.0,26.7325,26.772,26.7325,26.7588,146500.0
2010-05-12 10:25:00,40.64,40.66,40.61,40.66,89200.0,26.7588,26.772,26.7391,26.772,89200.0
2010-05-12 10:30:00,40.66,40.7,40.61,40.61,180900.0,26.772,26.7983,26.7391,26.7391,180900.0
2010-05-12 10:35:00,40.61,40.64,40.52,40.56,174900.0,26.7391,26.7588,26.6798,26.7061,174900.0
2010-05-12 10:40:00,40.56,40.6,40.54,40.6,90100.0,26.7061,26.7325,26.693,26.7325,90100.0
2010-05-12 10:45:00,40.6,40.65,40.55,40.62,132500.0,26.7325,26.7654,26.6996,26.7457,132500.0
2010-05-12 10:50:00,40.62,40.65,40.62,40.62,116500.0,26.7457,26.7654,26.7457,26.7457,116500.0
2010-05-12 10:55:00,40.62,40.67,40.6,40.62,157300.0,26.7457,26.7786,26.7325,26.7457,157300.0
2010-05-12 11:00:00,40.62,40.75,40.61,40.69,245500.0,26.7457,26.8312,26.7391,26.7917,245500.0
2010-05-12 11:05:00,40.7,40.75,40.7,40.73,120600.0,26.7983,26.8312,26.7983,26.8181,120600.0
2010-05-12 11:10:00,40.72,40.72,40.65,40.7,68000.0,26.8115,26.8115,26.7654,26.7983,68000.0
2010-05-12 11:15:00,40.69,40.7,40.58,40.62,144300.0,26.7917,26.7983,26.7193,26.7457,144300.0
2010-05-12 11:20:00,40.62,40.64,40.53,40.53,177300.0,26.7457,26.7588,26.6864,26.6864,177300.0
2010-05-12 11:25:00,40.54,40.6,40.49,40.49,208000.0,26.693,26.7325,26.6601,26.6601,208000.0
2010-05-12 11:30:00,40.49,40.58,40.49,40.54,160600.0,26.6601,26.7193,26.6601,26.693,160600.0
2010-05-12 11:35:00,40.54,40.58,40.52,40.56,104300.0,26.693,26.7193,26.6798,26.7061,104300.0
2010-05-12 11:40:00,40.56,40.58,40.5,40.55,86800.0,26.7061,26.7193,26.6666,26.6996,86800.0
2010-05-12 11:45:00,40.54,40.58,40.49,40.5,119200.0,26.693,26.7193,26.6601,26.6666,119200.0
2010-05-12 11:50:00,40.5,40.54,40.45,40.49,126800.0,26.6666,26.693,26.6337,26.6601,126800.0
2010-05-12 11:55:00,40.5,40.62,40.48,40.6,87000.0,26.6666,26.7457,26.6535,26.7325,87000.0
2010-05-12 12:00:00,40.59,40.63,40.58,40.6,54900.0,26.7259,26.7522,26.7193,26.7325,54900.0
2010-05-12 12:05:00,40.6,40.62,40.6,40.6,35300.0,26.7325,26.7457,26.7325,26.7325,35300.0
2010-05-12 12:10:00,40.6,40.66,40.6,40.63,89400.0,26.7325,26.772,26.7325,26.7522,89400.0
2010-05-12 12:15:00,40.62,40.65,40.62,40.65,51000.0,26.7457,26.7654,26.7457,26.7654,51000.0
2010-05-12 12:20:00,40.64,40.64,40.58,40.6,29800.0,26.7588,26.7588,26.7193,26.7325,29800.0
2010-05-12 12:25:00,40.6,40.63,40.58,40.62,115100.0,26.7325,26.7522,26.7193,26.7457,115100.0
2010-05-12 12:30:00,40.63,40.66,40.58,40.58,125600.0,26.7522,26.772,26.7193,26.7193,125600.0
2010-05-12 12:35:00,40.58,40.63,40.58,40.62,67100.0,26.7193,26.7522,26.7193,26.7457,67100.0
2010-05-12 12:40:00,40.62,40.64,40.6,40.63,70500.0,26.7457,26.7588,26.7325,26.7522,70500.0
2010-05-12 12:45:00,40.62,40.62,40.59,40.61,45800.0,26.7457,26.7457,26.7259,26.7391,45800.0
2010-05-12 12:50:00,40.61,40.62,40.59,40.6,80000.0,26.7391,26.7457,26.7259,26.7325,80000.0
2010-05-12 12:55:00,40.61,40.66,40.6,40.65,103600.0,26.7391,26.772,26.7325,26.7654,103600.0
2010-05-12 13:00:00,40.65,40.67,40.62,40.66,84900.0,26.7654,26.7786,26.7457,26.772,84900.0
2010-05-12 13:05:00,40.67,40.73,40.67,40.69,69500.0,26.7786,26.8181,26.7786,26.7917,69500.0
2010-05-12 13:10:00,40.68,40.71,40.67,40.7,65200.0,26.7852,26.8049,26.7786,26.7983,65200.0
2010-05-12 13:15:00,40.71,40.75,40.7,40.72,120500.0,26.8049,26.8312,26.7983,26.8115,120500.0
2010-05-12 13:20:00,40.71,40.73,40.66,40.66,139700.0,26.8049,26.8181,26.772,26.772,139700.0
2010-05-12 13:25:00,40.65,40.66,40.61,40.65,179000.0,26.7654,26.772,26.7391,26.7654,179000.0
2010-05-12 13:30:00,40.65,40.68,40.63,40.63,129600.0,26.7654,26.7852,26.7522,26.7522,129600.0
2010-05-12 13:35:00,40.64,40.68,40.62,40.63,133600.0,26.7588,26.7852,26.7457,26.7522,133600.0
2010-05-12 13:40:00,40.63,40.64,40.59,40.62,146000.0,26.7522,26.7588,26.7259,26.7457,146000.0
2010-05-12 13:45:00,40.62,40.71,40.62,40.69,144600.0,26.7457,26.8049,26.7457,26.7917,144600.0
2010-05-12 13:50:00,40.69,40.71,40.63,40.65,100600.0,26.7917,26.8049,26.7522,26.7654,100600.0
2010-05-12 13:55:00,40.65,40.67,40.6,40.63,125400.0,26.7654,26.7786,26.7325,26.7522,125400.0
2010-05-12 14:00:00,40.62,40.69,40.6,40.65,70400.0,26.7457,26.7917,26.7325,26.7654,70400.0
2010-05-12 14:05:00,40.65,40.68,40.61,40.63,202500.0,26.7654,26.7852,26.7391,26.7522,202500.0
2010-05-12 14:10:00,40.64,40.67,40.61,40.65,114600.0,26.7588,26.7786,26.7391,26.7654,114600.0
2010-05-12 14:15:00,40.65,40.71,40.64,40.7,79600.0,26.7654,26.8049,26.7588,26.7983,79600.0
2010-05-12 14:20:00,40.69,40.73,40.67,40.72,204900.0,26.7917,26.8181,26.7786,26.8115,204900.0
2010-05-12 14:25:00,40.73,40.73,40.7,40.73,69700.0,26.8181,26.8181,26.7983,26.8181,69700.0
2010-05-12 14:30:00,40.74,40.77,40.73,40.74,99600.0,26.8247,26.8444,26.8181,26.8247,99600.0
2010-05-12 14:35:00,40.75,40.75,40.68,40.7,69700.0,26.8312,26.8312,26.7852,26.7983,69700.0
2010-05-12 14:40:00,40.69,40.74,40.68,40.72,91400.0,26.7917,26.8247,26.7852,26.8115,91400.0
2010-05-12 14:45:00,40.73,40.74,40.7,40.72,74600.0,26.8181,26.8247,26.7983,26.8115,74600.0
2010-05-12 14:50:00,40.72,40.73,40.65,40.69,71500.0,26.8115,26.8181,26.7654,26.7917,71500.0
2010-05-12 14:55:00,40.7,40.74,40.69,40.74,85500.0,26.7983,26.8247,26.7917,26.8247,85500.0
2010-05-12 15:00:00,40.74,40.8,40.73,40.78,146300.0,26.8247,26.8642,26.8181,26.851,146300.0
2010-05-12 15:05:00,40.79,40.81,40.76,40.78,103900.0,26.8576,26.8708,26.8378,26.851,103900.0
2010-05-12 15:10:00,40.77,40.77,40.72,40.73,62200.0,26.8444,26.8444,26.8115,26.8181,62200.0
2010-05-12 15:15:00,40.74,40.75,40.69,40.72,105100.0,26.8247,26.8312,26.7917,26.8115,105100.0
2010-05-12 15:20:00,40.72,40.73,40.7,40.71,129500.0,26.8115,26.8181,26.7983,26.8049,129500.0
2010-05-12 15:25:00,40.7,40.78,40.7,40.73,102800.0,26.7983,26.851,26.7983,26.8181,102800.0
2010-05-12 15:30:00,40.73,40.76,40.7,40.72,227500.0,26.8181,26.8378,26.7983,26.8115,227500.0
2010-05-12 15:35:00,40.71,40.74,40.66,40.69,186700.0,26.8049,26.8247,26.772,26.7917,186700.0
2010-05-12 15:40:00,40.69,40.74,40.68,40.71,128900.0,26.7917,26.8247,26.7852,26.8049,128900.0
2010-05-12 15:45:00,40.71,40.77,40.7,40.77,169800.0,26.8049,26.8444,26.7983,26.8444,169800.0
2010-05-12 15:50:00,40.76,40.83,40.76,40.82,955600.0,26.8378,26.8839,26.8378,26.8773,955600.0
2010-05-12 15:55:00,40.82,40.83,40.73,40.73,719200.0,26.8773,26.8839,26.8181,26.8181,719200.0
2010-05-13 09:30:00,40.68,40.79,40.56,40.57,275700.0,26.7852,26.8576,26.7061,26.7127,275700.0
2010-05-13 09:35:00,40.56,40.63,40.47,40.56,337100.0,26.7061,26.7522,26.6469,26.7061,337100.0
2010-05-13 09:40:00,40.56,40.67,40.5,40.66,178800.0,26.7061,26.7786,26.6666,26.772,178800.0
2010-05-13 09:45:00,40.66,40.75,40.62,40.73,164900.0,26.772,26.8312,26.7457,26.8181,164900.0
2010-05-13 09:50:00,40.73,40.78,40.68,40.73,105000.0,26.8181,26.851,26.7852,26.8181,105000.0
2010-05-13 09:55:00,40.73,40.76,40.69,40.69,140600.0,26.8181,26.8378,26.7917,26.7917,140600.0
2010-05-13 10:00:00,40.68,40.78,40.65,40.77,210200.0,26.7852,26.851,26.7654,26.8444,210200.0
2010-05-13 10:05:00,40.76,40.78,40.63,40.78,159500.0,26.8378,26.851,26.7522,26.851,159500.0
2010-05-13 10:10:00,40.78,40.78,40.72,40.75,99800.0,26.851,26.851,26.8115,26.8312,99800.0
2010-05-13 10:15:00,40.74,40.89,40.74,40.89,171600.0,26.8247,26.9234,26.8247,26.9234,171600.0
2010-05-13 10:20:00,40.89,40.89,40.83,40.88,84500.0,26.9234,26.9234,26.8839,26.9168,84500.0
2010-05-13 10:25:00,40.88,40.88,40.77,40.83,90100.0,26.9168,26.9168,26.8444,26.8839,90100.0
2010-05-13 10:30:00,40.83,40.89,40.79,40.86,110000.0,26.8839,26.9234,26.8576,26.9037,110000.0
2010-05-13 10:35:00,40.86,40.97,40.86,40.94,133400.0,26.9037,26.9761,26.9037,26.9564,133400.0
2010-05-13 10:40:00,40.93,40.97,40.92,40.93,65100.0,26.9498,26.9761,26.9432,26.9498,65100.0
2010-05-13 10:45:00,40.92,40.93,40.9,40.92,61900.0,26.9432,26.9498,26.93,26.9432,61900.0
2010-05-13 10:50:00,40.93,40.93,40.87,40.88,73900.0,26.9498,26.9498,26.9103,26.9168,73900.0
2010-05-13 10:55:00,40.88,40.88,40.79,40.8,108000.0,26.9168,26.9168,26.8576,26.8642,108000.0
2010-05-13 11:00:00,40.8,40.81,40.7,40.75,153000.0,26.8642,26.8708,26.7983,26.8312,153000.0
2010-05-13 11:05:00,40.76,40.81,40.73,40.77,122200.0,26.8378,26.8708,26.8181,26.8444,122200.0
2010-05-13 11:10:00,40.76,40.79,40.76,40.78,60700.0,26.8378,26.8576,26.8378,26.851,60700.0
2010-05-13 11:15:00,40.79,40.85,40.76,40.82,90800.0,26.8576,26.8971,26.8378,26.8773,90800.0
2010-05-13 11:20:00,40.82,40.88,40.82,40.85,76100.0,26.8773,26.9168,26.8773,26.8971,76100.0
2010-05-13 11:25:00,40.85,40.87,40.81,40.82,49600.0,26.8971,26.9103,26.8708,26.8773,49600.0
2010-05-13 11:30:00,40.82,40.84,40.77,40.82,104900.0,26.8773,26.8905,26.8444,26.8773,104900.0
2010-05-13 11:35:00,40.81,40.81,40.74,40.75,123500.0,26.8708,26.8708,26.8247,26.8312,123500.0
2010-05-13 11:40:00,40.74,40.8,40.71,40.76,91500.0,26.8247,26.8642,26.8049,26.8378,91500.0
2010-05-13 11:45:00,40.76,40.8,40.76,40.78,50800.0,26.8378,26.8642,26.8378,26.851,50800.0
2010-05-13 11:50:00,40.79,40.79,40.7,40.72,131200.0,26.8576,26.8576,26.7983,26.8115,131200.0
2010-05-13 11:55:00,40.73,40.75,40.7,40.73,215000.0,26.8181,26.8312,26.7983,26.8181,215000.0
2010-05-13 12:00:00,40.73,40.79,40.71,40.78,266700.0,26.8181,26.8576,26.8049,26.851,266700.0
2010-05-13 12:05:00,40.77,40.81,40.73,40.77,86400.0,26.8444,26.8708,26.8181,26.8444,86400.0
2010-05-13 12:10:00,40.78,40.81,40.76,40.76,118300.0,26.851,26.8708,26.8378,26.8378,118300.0
2010-05-13 12:15:00,40.77,40.79,40.7,40.73,113000.0,26.8444,26.8576,26.7983,26.8181,113000.0
2010-05-13 12:20:00,40.73,40.78,40.72,40.78,57400.0,26.8181,26.851,26.8115,26.851,57400.0
2010-05-13 12:25:00,40.78,40.79,40.75,40.78,75500.0,26.851,26.8576,26.8312,26.851,75500.0
2010-05-13 12:30:00,40.79,40.82,40.78,40.79,28800.0,26.8576,26.8773,26.851,26.8576,28800.0
2010-05-13 12:35:00,40.79,40.81,40.77,40.77,32600.0,26.8576,26.8708,26.8444,26.8444,32600.0
2010-05-13 12:40:00,40.77,40.83,40.77,40.82,74500.0,26.8444,26.8839,26.8444,26.8773,74500.0
2010-05-13 12:45:00,40.83,40.86,40.81,40.81,76400.0,26.8839,26.9037,26.8708,26.8708,76400.0
2010-05-13 12:50:00,40.8,40.81,40.77,40.8,72700.0,26.8642,26.8708,26.8444,26.8642,72700.0
2010-05-13 12:55:00,40.8,40.81,40.78,40.78,73400.0,26.8642,26.8708,26.851,26.851,73400.0
2010-05-13 13:00:00,40.78,40.78,40.74,40.76,70200.0,26.851,26.851,26.8247,26.8378,70200.0
2010-05-13 13:05:00,40.76,40.78,40.72,40.76,36400.0,26.8378,26.851,26.8115,26.8378,36400.0
2010-05-13 13:10:00,40.75,40.85,40.74,40.82,150500.0,26.8312,26.8971,26.8247,26.8773,150500.0
2010-05-13 13:15:00,40.83,40.88,40.81,40.85,121800.0,26.8839,26.9168,26.8708,26.8971,121800.0
2010-05-13 13:20:00,40.85,40.88,40.83,40.84,158100.0,26.8971,26.9168,26.8839,26.8905,158100.0
2010-05-13 13:25:00,40.84,40.85,40.81,40.83,92400.0,26.8905,26.8971,26.8708,26.8839,92400.0
2010-05-13 13:30:00,40.84,40.88,40.83,40.87,31700.0,26.8905,26.9168,26.8839,26.9103,31700.0
2010-05-13 13:35:00,40.87,40.9,40.83,40.85,59200.0,26.9103,26.93,26.8839,26.8971,59200.0
2010-05-13 13:40:00,40.85,40.89,40.77,40.79,493400.0,26.8971,26.9234,26.8444,26.8576,493400.0
2010-05-13 13:45:00,40.79,40.82,40.78,40.81,39900.0,26.8576,26.8773,26.851,26.8708,39900.0
2010-05-13 13:50:00,40.82,40.82,40.76,40.79,92800.0,26.8773,26.8773,26.8378,26.8576,92800.0
2010-05-13 13:55:00,40.79,40.81,40.78,40.8,31300.0,26.8576,26.8708,26.851,26.8642,31300.0
2010-05-13 14:00:00,40.8,40.84,40.79,40.83,42700.0,26.8642,26.8905,26.8576,26.8839,42700.0
2010-05-13 14:05:00,40.83,40.88,40.83,40.85,44500.0,26.8839,26.9168,26.8839,26.8971,44500.0
2010-05-13 14:10:00,40.85,40.88,40.84,40.86,49400.0,26.8971,26.9168,26.8905,26.9037,49400.0
2010-05-13 14:15:00,40.85,40.86,40.82,40.84,40000.0,26.8971,26.9037,26.8773,26.8905,40000.0
2010-05-13 14:20:00,40.84,40.84,40.81,40.81,29900.0,26.8905,26.8905,26.8708,26.8708,29900.0
2010-05-13 14:25:00,40.81,40.84,40.78,40.79,78500.0,26.8708,26.8905,26.851,26.8576,78500.0
2010-05-13 14:30:00,40.78,40.8,40.75,40.76,69400.0,26.851,26.8642,26.8312,26.8378,69400.0
2010-05-13 14:35:00,40.76,40.79,40.74,40.78,59600.0,26.8378,26.8576,26.8247,26.851,59600.0
2010-05-13 14:40:00,40.78,40.78,40.73,40.74,69500.0,26.851,26.851,26.8181,26.8247,69500.0
2010-05-13 14:45:00,40.73,40.73,40.66,40.68,90800.0,26.8181,26.8181,26.772,26.7852,90800.0
2010-05-13 14:50:00,40.68,40.68,40.64,40.66,44600.0,26.7852,26.7852,26.7588,26.772,44600.0
2010-05-13 14:55:00,40.65,40.67,40.61,40.66,109800.0,26.7654,26.7786,26.7391,26.772,109800.0
2010-05-13 15:00:00,40.66,40.71,40.65,40.69,60800.0,26.772,26.8049,26.7654,26.7917,60800.0
2010-05-13 15:05:00,40.69,40.69,40.61,40.63,71500.0,26.7917,26.7917,26.7391,26.7522,71500.0
2010-05-13 15:10:00,40.63,40.63,40.5,40.53,165600.0,26.7522,26.7522,26.6666,26.6864,165600.0
2010-05-13 15:15:00,40.52,40.52,40.42,40.46,329900.0,26.6798,26.6798,26.614,26.6403,329900.0
2010-05-13 15:20:00,40.45,40.53,40.45,40.52,115500.0,26.6337,26.6864,26.6337,26.6798,115500.0
2010-05-13 15:25:00,40.52,40.56,40.48,40.49,135700.0,26.6798,26.7061,26.6535,26.6601,135700.0
2010-05-13 15:30:00,40.49,40.53,40.45,40.47,465600.0,26.6601,26.6864,26.6337,26.6469,465600.0
2010-05-13 15:35:00,40.47,40.51,40.36,40.4,403300.0,26.6469,26.6732,26.5745,26.6008,403300.0
2010-05-13 15:40:00,40.41,40.44,40.33,40.43,675600.0,26.6074,26.6271,26.5547,26.6205,675600.0
2010-05-13 15:45:00,40.43,40.54,40.42,40.51,455100.0,26.6205,26.693,26.614,26.6732,455100.0
2010-05-13 15:50:00,40.52,40.6,40.51,40.54,682300.0,26.6798,26.7325,26.6732,26.693,682300.0
2010-05-13 15:55:00,40.53,40.54,40.37,40.38,378000.0,26.6864,26.693,26.581,26.5876,378000.0
2010-05-14 09:30:00,40.05,40.12,40.03,40.07,165700.0,26.3703,26.4164,26.3572,26.3835,165700.0
2010-05-14 09:35:00,40.07,40.07,39.91,39.92,343900.0,26.3835,26.3835,26.2782,26.2847,343900.0
2010-05-14 09:40:00,39.91,39.92,39.7,39.79,551000.0,26.2782,26.2847,26.1399,26.1991,551000.0
2010-05-14 09:45:00,39.79,39.88,39.75,39.77,347800.0,26.1991,26.2584,26.1728,26.186,347800.0
2010-05-14 09:50:00,39.76,39.8,39.68,39.74,139600.0,26.1794,26.2057,26.1267,26.1662,139600.0
2010-05-14 09:55:00,39.73,39.79,39.68,39.71,180900.0,26.1596,26.1991,26.1267,26.1465,180900.0
2010-05-14 10:00:00,39.71,39.71,39.54,39.58,461100.0,26.1465,26.1465,26.0345,26.0609,461100.0
2010-05-14 10:05:00,39.59,39.74,39.59,39.74,379200.0,26.0675,26.1662,26.0675,26.1662,379200.0
2010-05-14 10:10:00,39.75,39.82,39.72,39.79,187500.0,26.1728,26.2189,26.1531,26.1991,187500.0
2010-05-14 10:15:00,39.8,39.87,39.7,39.71,149800.0,26.2057,26.2518,26.1399,26.1465,149800.0
2010-05-14 10:20:00,39.71,39.87,39.68,39.87,156600.0,26.1465,26.2518,26.1267,26.2518,156600.0
2010-05-14 10:25:00,39.87,39.88,39.75,39.8,210100.0,26.2518,26.2584,26.1728,26.2057,210100.0
2010-05-14 10:30:00,39.8,39.83,39.73,39.74,185400.0,26.2057,26.2255,26.1596,26.1662,185400.0
2010-05-14 10:35:00,39.76,39.76,39.64,39.66,128500.0,26.1794,26.1794,26.1004,26.1136,128500.0
2010-05-14 10:40:00,39.67,39.71,39.59,39.66,167200.0,26.1201,26.1465,26.0675,26.1136,167200.0
2010-05-14 10:45:00,39.66,39.74,39.62,39.73,162900.0,26.1136,26.1662,26.0872,26.1596,162900.0
2010-05-14 10:50:00,39.72,39.73,39.66,39.73,159700.0,26.1531,26.1596,26.1136,26.1596,159700.0
2010-05-14 10:55:00,39.73,39.74,39.63,39.67,132700.0,26.1596,26.1662,26.0938,26.1201,132700.0
2010-05-14 11:00:00,39.66,39.88,39.51,39.53,212200.0,26.1136,26.2584,26.0148,26.028,212200.0
2010-05-14 11:05:00,39.52,39.52,39.39,39.41,302100.0,26.0214,26.0214,25.9358,25.9489,302100.0
2010-05-14 11:10:00,39.4,39.46,39.32,39.45,250400.0,25.9424,25.9819,25.8897,25.9753,250400.0
2010-05-14 11:15:00,39.45,39.45,39.33,39.33,118200.0,25.9753,25.9753,25.8963,25.8963,118200.0
2010-05-14 11:20:00,39.33,39.34,39.2,39.29,231500.0,25.8963,25.9029,25.8107,25.8699,231500.0
2010-05-14 11:25:00,39.3,39.44,39.3,39.38,255900.0,25.8765,25.9687,25.8765,25.9292,255900.0
2010-05-14 11:30:00,39.39,39.52,39.36,39.49,304900.0,25.9358,26.0214,25.916,26.0016,304900.0
2010-05-14 11:35:00,39.49,39.53,39.46,39.47,280300.0,26.0016,26.028,25.9819,25.9885,280300.0
2010-05-14 11:40:00,39.46,39.52,39.41,39.5,115400.0,25.9819,26.0214,25.9489,26.0082,115400.0
2010-05-14 11:45:00,39.5,39.51,39.41,39.41,235200.0,26.0082,26.0148,25.9489,25.9489,235200.0
2010-05-14 11:50:00,39.41,39.41,39.32,39.38,292300.0,25.9489,25.9489,25.8897,25.9292,292300.0
2010-05-14 11:55:00,39.38,39.43,39.32,39.4,225800.0,25.9292,25.9621,25.8897,25.9424,225800.0
2010-05-14 12:00:00,39.4,39.43,39.3,39.34,221500.0,25.9424,25.9621,25.8765,25.9029,221500.0
2010-05-14 12:05:00,39.34,39.38,39.21,39.25,200300.0,25.9029,25.9292,25.8173,25.8436,200300.0
2010-05-14 12:10:00,39.25,39.32,39.25,39.28,105600.0,25.8436,25.8897,25.8436,25.8633,105600.0
2010-05-14 12:15:00,39.29,39.37,39.26,39.37,98300.0,25.8699,25.9226,25.8502,25.9226,98300.0
2010-05-14 12:20:00,39.38,39.41,39.29,39.41,134700.0,25.9292,25.9489,25.8699,25.9489,134700.0
2010-05-14 12:25:00,39.41,39.47,39.36,39.4,247900.0,25.9489,25.9885,25.916,25.9424,247900.0
2010-05-14 12:30:00,39.4,39.44,39.38,39.41,128600.0,25.9424,25.9687,25.9292,25.9489,128600.0
2010-05-14 12:35:00,39.4,39.48,39.37,39.47,97400.0,25.9424,25.995,25.9226,25.9885,97400.0
2010-05-14 12:40:00,39.47,39.54,39.44,39.46,198100.0,25.9885,26.0345,25.9687,25.9819,198100.0
2010-05-14 12:45:00,39.46,39.46,39.38,39.4,141200.0,25.9819,25.9819,25.9292,25.9424,141200.0
2010-05-14 12:50:00,39.4,39.46,39.4,39.46,67400.0,25.9424,25.9819,25.9424,25.9819,67400.0
2010-05-14 12:55:00,39.46,39.56,39.46,39.55,185700.0,25.9819,26.0477,25.9819,26.0411,185700.0
2010-05-14 13:00:00,39.54,39.62,39.5,39.5,183200.0,26.0345,26.0872,26.0082,26.0082,183200.0
2010-05-14 13:05:00,39.51,39.54,39.45,39.5,66100.0,26.0148,26.0345,25.9753,26.0082,66100.0
2010-05-14 13:10:00,39.51,39.55,39.49,39.51,164400.0,26.0148,26.0411,26.0016,26.0148,164400.0
2010-05-14 13:15:00,39.53,39.53,39.39,39.39,310000.0,26.028,26.028,25.9358,25.9358,310000.0
2010-05-14 13:20:00,39.4,39.48,39.4,39.47,162300.0,25.9424,25.995,25.9424,25.9885,162300.0
2010-05-14 13:25:00,39.47,39.47,39.41,39.42,99900.0,25.9885,25.9885,25.9489,25.9555,99900.0
2010-05-14 13:30:00,39.42,39.42,39.33,39.33,107800.0,25.9555,25.9555,25.8963,25.8963,107800.0
2010-05-14 13:35:00,39.34,39.42,39.34,39.39,415100.0,25.9029,25.9555,25.9029,25.9358,415100.0
2010-05-14 13:40:00,39.39,39.41,39.35,39.4,136800.0,25.9358,25.9489,25.9094,25.9424,136800.0
2010-05-14 13:45:00,39.4,39.44,39.39,39.4,85100.0,25.9424,25.9687,25.9358,25.9424,85100.0
2010-05-14 13:50:00,39.4,39.42,39.34,39.4,106300.0,25.9424,25.9555,25.9029,25.9424,106300.0
2010-05-14 13:55:00,39.42,39.5,39.4,39.43,130000.0,25.9555,26.0082,25.9424,25.9621,130000.0
2010-05-14 14:00:00,39.43,39.49,39.42,39.47,120600.0,25.9621,26.0016,25.9555,25.9885,120600.0
2010-05-14 14:05:00,39.47,39.49,39.43,39.44,222600.0,25.9885,26.0016,25.9621,25.9687,222600.0
2010-05-14 14:10:00,39.44,39.45,39.35,39.38,280900.0,25.9687,25.9753,25.9094,25.9292,280900.0
2010-05-14 14:15:00,39.38,39.39,39.31,39.35,285100.0,25.9292,25.9358,25.8831,25.9094,285100.0
2010-05-14 14:20:00,39.35,39.45,39.35,39.45,250700.0,25.9094,25.9753,25.9094,25.9753,250700.0
2010-05-14 14:25:00,39.45,39.48,39.37,39.44,176700.0,25.9753,25.995,25.9226,25.9687,176700.0
2010-05-14 14:30:00,39.44,39.5,39.44,39.48,273200.0,25.9687,26.0082,25.9687,25.995,273200.0
2010-05-14 14:35:00,39.48,39.56,39.45,39.53,258500.0,25.995,26.0477,25.9753,26.028,258500.0
2010-05-14 14:40:00,39.54,39.55,39.49,39.5,175700.0,26.0345,26.0411,26.0016,26.0082,175700.0
2010-05-14 14:45:00,39.51,39.53,39.49,39.49,233600.0,26.0148,26.028,26.0016,26.0016,233600.0
2010-05-14 14:50:00,39.5,39.55,39.44,39.44,317300.0,26.0082,26.0411,25.9687,25.9687,317300.0
2010-05-14 14:55:00,39.45,39.48,39.4,39.41,352800.0,25.9753,25.995,25.9424,25.9489,352800.0
2010-05-14 15:00:00,39.4,39.47,39.39,39.44,291000.0,25.9424,25.9885,25.9358,25.9687,291000.0
2010-05-14 15:05:00,39.44,39.48,39.41,39.45,214100.0,25.9687,25.995,25.9489,25.9753,214100.0
2010-05-14 15:10:00,39.45,39.52,39.43,39.44,340500.0,25.9753,26.0214,25.9621,25.9687,340500.0
2010-05-14 15:15:00,39.44,39.46,39.38,39.4,251500.0,25.9687,25.9819,25.9292,25.9424,251500.0
2010-05-14 15:20:00,39.41,39.44,39.32,39.36,426700.0,25.9489,25.9687,25.8897,25.916,426700.0
2010-05-14 15:25:00,39.36,39.43,39.31,39.42,236800.0,25.916,25.9621,25.8831,25.9555,236800.0
2010-05-14 15:30:00,39.41,39.47,39.41,39.44,334400.0,25.9489,25.9885,25.9489,25.9687,334400.0
2010-05-14 15:35:00,39.43,39.45,39.38,39.43,335800.0,25.9621,25.9753,25.9292,25.9621,335800.0
2010-05-14 15:40:00,39.43,39.58,39.42,39.56,435900.0,25.9621,26.0609,25.9555,26.0477,435900.0
2010-05-14 15:45:00,39.57,39.58,39.53,39.55,472900.0,26.0543,26.0609,26.028,26.0411,472900.0
2010-05-14 15:50:00,39.56,39.7,39.55,39.69,584200.0,26.0477,26.1399,26.0411,26.1333,584200.0
2010-05-14 15:55:00,39.7,39.75,39.6,39.67,922100.0,26.1399,26.1728,26.074,26.1201,922100.0
2010-05-17 09:30:00,39.55,39.65,39.52,39.61,448900.0,26.0411,26.107,26.0214,26.0806,448900.0
2010-05-17 09:35:00,39.62,39.79,39.6,39.76,224200.0,26.0872,26.1991,26.074,26.1794,224200.0
2010-05-17 09:40:00,39.76,39.77,39.65,39.65,295100.0,26.1794,26.186,26.107,26.107,295100.0
2010-05-17 09:45:00,39.65,39.65,39.55,39.61,270200.0,26.107,26.107,26.0411,26.0806,270200.0
2010-05-17 09:50:00,39.63,39.65,39.5,39.55,247800.0,26.0938,26.107,26.0082,26.0411,247800.0
2010-05-17 09:55:00,39.55,39.56,39.43,39.47,266900.0,26.0411,26.0477,25.9621,25.9885,266900.0
2010-05-17 10:00:00,39.48,39.51,39.41,39.43,293700.0,25.995,26.0148,25.9489,25.9621,293700.0
2010-05-17 10:05:00,39.44,39.53,39.43,39.44,341700.0,25.9687,26.028,25.9621,25.9687,341700.0
2010-05-17 10:10:00,39.43,39.49,39.38,39.47,495100.0,25.9621,26.0016,25.9292,25.9885,495100.0
2010-05-17 10:15:00,39.47,39.58,39.47,39.57,205100.0,25.9885,26.0609,25.9885,26.0543,205100.0
2010-05-17 10:20:00,39.56,39.58,39.45,39.45,174900.0,26.0477,26.0609,25.9753,25.9753,174900.0
2010-05-17 10:25:00,39.46,39.53,39.44,39.53,264400.0,25.9819,26.028,25.9687,26.028,264400.0
2010-05-17 10:30:00,39.53,39.53,39.45,39.5,178200.0,26.028,26.028,25.9753,26.0082,178200.0
2010-05-17 10:35:00,39.5,39.58,39.47,39.47,271300.0,26.0082,26.0609,25.9885,25.9885,271300.0
2010-05-17 10:40:00,39.48,39.51,39.34,39.39,261100.0,25.995,26.0148,25.9029,25.9358,261100.0
2010-05-17 10:45:00,39.38,39.44,39.37,39.39,245800.0,25.9292,25.9687,25.9226,25.9358,245800.0
2010-05-17 10:50:00,39.39,39.48,39.38,39.44,242000.0,25.9358,25.995,25.9292,25.9687,242000.0
2010-05-17 10:55:00,39.44,39.44,39.34,39.37,272800.0,25.9687,25.9687,25.9029,25.9226,272800.0
2010-05-17 11:00:00,39.35,39.4,39.28,39.28,314300.0,25.9094,25.9424,25.8633,25.8633,314300.0
2010-05-17 11:05:00,39.28,39.33,39.26,39.31,175600.0,25.8633,25.8963,25.8502,25.8831,175600.0
2010-05-17 11:10:00,39.3,39.3,39.17,39.19,378100.0,25.8765,25.8765,25.7909,25.8041,378100.0
2010-05-17 11:15:00,39.19,39.23,39.09,39.1,455600.0,25.8041,25.8304,25.7382,25.7448,455600.0
2010-05-17 11:20:00,39.1,39.17,39.09,39.15,272700.0,25.7448,25.7909,25.7382,25.7778,272700.0
2010-05-17 11:25:00,39.14,39.16,39.03,39.14,274400.0,25.7712,25.7843,25.6987,25.7712,274400.0
2010-05-17 11:30:00,39.15,39.17,39.09,39.14,149000.0,25.7778,25.7909,25.7382,25.7712,149000.0
2010-05-17 11:35:00,39.14,39.19,39.14,39.16,158100.0,25.7712,25.8041,25.7712,25.7843,158100.0
2010-05-17 11:40:00,39.17,39.2,39.16,39.16,92700.0,25.7909,25.8107,25.7843,25.7843,92700.0
2010-05-17 11:45:00,39.16,39.18,39.04,39.08,243600.0,25.7843,25.7975,25.7053,25.7317,243600.0
2010-05-17 11:50:00,39.08,39.08,38.91,38.94,272500.0,25.7317,25.7317,25.6197,25.6395,272500.0
2010-05-17 11:55:00,38.95,38.96,38.89,38.92,289600.0,25.6461,25.6526,25.6066,25.6263,289600.0
2010-05-17 12:00:00,38.91,38.91,38.66,38.67,808700.0,25.6197,25.6197,25.4551,25.4617,808700.0
2010-05-17 12:05:00,38.67,38.69,38.58,38.63,505500.0,25.4617,25.4749,25.4024,25.4354,505500.0
2010-05-17 12:10:00,38.62,38.78,38.62,38.77,321200.0,25.4288,25.5341,25.4288,25.5275,321200.0
2010-05-17 12:15:00,38.77,38.79,38.72,38.77,216300.0,25.5275,25.5407,25.4946,25.5275,216300.0
2010-05-17 12:20:00,38.77,38.83,38.75,38.83,201100.0,25.5275,25.5671,25.5144,25.5671,201100.0
2010-05-17 12:25:00,38.83,38.84,38.73,38.73,321200.0,25.5671,25.5736,25.5012,25.5012,321200.0
2010-05-17 12:30:00,38.73,38.86,38.73,38.86,200600.0,25.5012,25.5868,25.5012,25.5868,200600.0
2010-05-17 12:35:00,38.85,38.86,38.8,38.81,95100.0,25.5802,25.5868,25.5473,25.5539,95100.0
2010-05-17 12:40:00,38.82,38.87,38.76,38.77,117400.0,25.5605,25.5934,25.521,25.5275,117400.0
2010-05-17 12:45:00,38.77,38.83,38.77,38.82,100200.0,25.5275,25.5671,25.5275,25.5605,100200.0
2010-05-17 12:50:00,38.82,38.82,38.7,38.72,153400.0,25.5605,25.5605,25.4815,25.4946,153400.0
2010-05-17 12:55:00,38.72,38.72,38.66,38.69,137100.0,25.4946,25.4946,25.4551,25.4749,137100.0
2010-05-17 13:00:00,38.69,38.76,38.68,38.71,195500.0,25.4749,25.521,25.4683,25.488,195500.0
2010-05-17 13:05:00,38.72,38.74,38.69,38.72,93200.0,25.4946,25.5078,25.4749,25.4946,93200.0
2010-05-17 13:10:00,38.72,38.76,38.71,38.75,55100.0,25.4946,25.521,25.488,25.5144,55100.0
2010-05-17 13:15:00,38.74,38.93,38.74,38.93,240500.0,25.5078,25.6329,25.5078,25.6329,240500.0
2010-05-17 13:20:00,38.93,38.94,38.9,38.94,84600.0,25.6329,25.6395,25.6131,25.6395,84600.0
2010-05-17 13:25:00,38.94,39.01,38.93,38.97,193700.0,25.6395,25.6856,25.6329,25.6592,193700.0
2010-05-17 13:30:00,38.97,39.07,38.96,39.04,154500.0,25.6592,25.7251,25.6526,25.7053,154500.0
2010-05-17 13:35:00,39.04,39.07,38.91,38.92,205000.0,25.7053,25.7251,25.6197,25.6263,205000.0
2010-05-17 13:40:00,38.92,38.94,38.86,38.87,109800.0,25.6263,25.6395,25.5868,25.5934,109800.0
2010-05-17 13:45:00,38.88,38.89,38.82,38.89,157400.0,25.6,25.6066,25.5605,25.6066,157400.0
2010-05-17 13:50:00,38.88,38.92,38.85,38.91,95700.0,25.6,25.6263,25.5802,25.6197,95700.0
2010-05-17 13:55:00,38.91,39.02,38.91,39.0,161500.0,25.6197,25.6922,25.6197,25.679,161500.0
2010-05-17 14:00:00,39.0,39.12,38.99,39.09,163800.0,25.679,25.758,25.6724,25.7382,163800.0
2010-05-17 14:05:00,39.1,39.12,39.0,39.01,123000.0,25.7448,25.758,25.679,25.6856,123000.0
2010-05-17 14:10:00,39.0,39.08,38.99,39.06,219700.0,25.679,25.7317,25.6724,25.7185,219700.0
2010-05-17 14:15:00,39.06,39.11,39.04,39.09,224100.0,25.7185,25.7514,25.7053,25.7382,224100.0
2010-05-17 14:20:00,39.11,39.11,39.03,39.04,183900.0,25.7514,25.7514,25.6987,25.7053,183900.0
2010-05-17 14:25:00,39.03,39.04,38.98,39.01,160800.0,25.6987,25.7053,25.6658,25.6856,160800.0
2010-05-17 14:30:00,39.01,39.12,39.0,39.01,300800.0,25.6856,25.758,25.679,25.6856,300800.0
2010-05-17 14:35:00,39.02,39.09,38.99,39.09,204100.0,25.6922,25.7382,25.6724,25.7382,204100.0
2010-05-17 14:40:00,39.1,39.17,39.09,39.13,115100.0,25.7448,25.7909,25.7382,25.7646,115100.0
2010-05-17 14:45:00,39.13,39.23,39.13,39.19,131000.0,25.7646,25.8304,25.7646,25.8041,131000.0
2010-05-17 14:50:00,39.19,39.24,39.18,39.18,117500.0,25.8041,25.837,25.7975,25.7975,117500.0
2010-05-17 14:55:00,39.19,39.27,39.19,39.26,223000.0,25.8041,25.8568,25.8041,25.8502,223000.0
2010-05-17 15:00:00,39.26,39.37,39.24,39.33,190500.0,25.8502,25.9226,25.837,25.8963,190500.0
2010-05-17 15:05:00,39.33,39.33,39.17,39.19,223100.0,25.8963,25.8963,25.7909,25.8041,223100.0
2010-05-17 15:10:00,39.19,39.26,39.18,39.23,127100.0,25.8041,25.8502,25.7975,25.8304,127100.0
2010-05-17 15:15:00,39.23,39.24,39.09,39.12,168900.0,25.8304,25.837,25.7382,25.758,168900.0
2010-05-17 15:20:00,39.13,39.19,39.05,39.11,399300.0,25.7646,25.8041,25.7119,25.7514,399300.0
2010-05-17 15:25:00,39.11,39.18,39.07,39.17,278500.0,25.7514,25.7975,25.7251,25.7909,278500.0
2010-05-17 15:30:00,39.16,39.3,39.16,39.3,265700.0,25.7843,25.8765,25.7843,25.8765,265700.0
2010-05-17 15:35:00,39.3,39.46,39.3,39.46,274200.0,25.8765,25.9819,25.8765,25.9819,274200.0
2010-05-17 15:40:00,39.47,39.52,39.4,39.44,313800.0,25.9885,26.0214,25.9424,25.9687,313800.0
2010-05-17 15:45:00,39.45,39.48,39.4,39.48,580400.0,25.9753,25.995,25.9424,25.995,580400.0
2010-05-17 15:50:00,39.48,39.55,39.46,39.54,956200.0,25.995,26.0411,25.9819,26.0345,956200.0
2010-05-17 15:55:00,39.53,39.54,39.46,39.47,1852500.0,26.028,26.0345,25.9819,25.9885,1852500.0
2010-05-18 09:30:00,39.84,39.87,39.79,39.81,712000.0,26.2321,26.2518,26.1991,26.2123,712000.0
2010-05-18 09:35:00,39.81,39.81,39.73,39.76,313500.0,26.2123,26.2123,26.1596,26.1794,313500.0
2010-05-18 09:40:00,39.74,39.81,39.74,39.81,171200.0,26.1662,26.2123,26.1662,26.2123,171200.0
2010-05-18 09:45:00,39.81,39.91,39.81,39.89,272000.0,26.2123,26.2782,26.2123,26.265,272000.0
2010-05-18 09:50:00,39.89,39.9,39.84,39.89,313300.0,26.265,26.2716,26.2321,26.265,313300.0
2010-05-18 09:55:00,39.88,39.91,39.84,39.85,354900.0,26.2584,26.2782,26.2321,26.2387,354900.0
2010-05-18 10:00:00,39.85,39.86,39.77,39.77,238100.0,26.2387,26.2452,26.186,26.186,238100.0
2010-05-18 10:05:00,39.77,39.79,39.73,39.75,466700.0,26.186,26.1991,26.1596,26.1728,466700.0
2010-05-18 10:10:00,39.75,39.8,39.68,39.8,219500.0,26.1728,26.2057,26.1267,26.2057,219500.0
2010-05-18 10:15:00,39.8,39.85,39.79,39.82,165000.0,26.2057,26.2387,26.1991,26.2189,165000.0
2010-05-18 10:20:00,39.82,39.83,39.75,39.8,95600.0,26.2189,26.2255,26.1728,26.2057,95600.0
2010-05-18 10:25:00,39.8,39.81,39.68,39.68,283200.0,26.2057,26.2123,26.1267,26.1267,283200.0
2010-05-18 10:30:00,39.69,39.71,39.6,39.61,209000.0,26.1333,26.1465,26.074,26.0806,209000.0
2010-05-18 10:35:00,39.62,39.68,39.62,39.67,135200.0,26.0872,26.1267,26.0872,26.1201,135200.0
2010-05-18 10:40:00,39.67,39.68,39.53,39.53,236900.0,26.1201,26.1267,26.028,26.028,236900.0
2010-05-18 10:45:00,39.51,39.53,39.39,39.42,292600.0,26.0148,26.028,25.9358,25.9555,292600.0
2010-05-18 10:50:00,39.41,39.45,39.33,39.45,193900.0,25.9489,25.9753,25.8963,25.9753,193900.0
2010-05-18 10:55:00,39.45,39.5,39.44,39.49,146700.0,25.9753,26.0082,25.9687,26.0016,146700.0
2010-05-18 11:00:00,39.49,39.55,39.47,39.47,138900.0,26.0016,26.0411,25.9885,25.9885,138900.0
2010-05-18 11:05:00,39.47,39.53,39.44,39.51,170900.0,25.9885,26.028,25.9687,26.0148,170900.0
2010-05-18 11:10:00,39.5,39.64,39.49,39.6,89000.0,26.0082,26.1004,26.0016,26.074,89000.0
2010-05-18 11:15:00,39.6,39.62,39.53,39.57,144300.0,26.074,26.0872,26.028,26.0543,144300.0
2010-05-18 11:20:00,39.58,39.62,39.52,39.55,56900.0,26.0609,26.0872,26.0214,26.0411,56900.0
2010-05-18 11:25:00,39.55,39.63,39.55,39.63,146700.0,26.0411,26.0938,26.0411,26.0938,146700.0
2010-05-18 11:30:00,39.64,39.64,39.6,39.63,150100.0,26.1004,26.1004,26.074,26.0938,150100.0
2010-05-18 11:35:00,39.63,39.64,39.54,39.55,258300.0,26.0938,26.1004,26.0345,26.0411,258300.0
2010-05-18 11:40:00,39.54,39.55,39.34,39.37,303300.0,26.0345,26.0411,25.9029,25.9226,303300.0
2010-05-18 11:45:00,39.36,39.39,39.3,39.36,256600.0,25.916,25.9358,25.8765,25.916,256600.0
2010-05-18 11:50:00,39.35,39.4,39.34,39.39,99400.0,25.9094,25.9424,25.9029,25.9358,99400.0
2010-05-18 11:55:00,39.4,39.41,39.35,39.35,87400.0,25.9424,25.9489,25.9094,25.9094,87400.0
2010-05-18 12:00:00,39.36,39.38,39.19,39.2,207000.0,25.916,25.9292,25.8041,25.8107,207000.0
2010-05-18 12:05:00,39.2,39.33,39.2,39.28,223700.0,25.8107,25.8963,25.8107,25.8633,223700.0
2010-05-18 12:10:00,39.29,39.4,39.28,39.36,89800.0,25.8699,25.9424,25.8633,25.916,89800.0
2010-05-18 12:15:00,39.36,39.41,39.33,39.38,150200.0,25.916,25.9489,25.8963,25.9292,150200.0
2010-05-18 12:20:00,39.38,39.4,39.28,39.31,355500.0,25.9292,25.9424,25.8633,25.8831,355500.0
2010-05-18 12:25:00,39.31,39.41,39.3,39.4,238600.0,25.8831,25.9489,25.8765,25.9424,238600.0
2010-05-18 12:30:00,39.39,39.41,39.37,39.41,53800.0,25.9358,25.9489,25.9226,25.9489,53800.0
2010-05-18 12:35:00,39.43,39.46,39.38,39.38,94400.0,25.9621,25.9819,25.9292,25.9292,94400.0
2010-05-18 12:40:00,39.38,39.45,39.37,39.45,100600.0,25.9292,25.9753,25.9226,25.9753,100600.0
2010-05-18 12:45:00,39.44,39.55,39.43,39.49,77400.0,25.9687,26.0411,25.9621,26.0016,77400.0
2010-05-18 12:50:00,39.49,39.5,39.39,39.42,445000.0,26.0016,26.0082,25.9358,25.9555,445000.0
2010-05-18 12:55:00,39.41,39.43,39.28,39.29,119000.0,25.9489,25.9621,25.8633,25.8699,119000.0
2010-05-18 13:00:00,39.28,39.37,39.21,39.26,169000.0,25.8633,25.9226,25.8173,25.8502,169000.0
2010-05-18 13:05:00,39.27,39.27,39.11,39.19,307000.0,25.8568,25.8568,25.7514,25.8041,307000.0
2010-05-18 13:10:00,39.19,39.23,39.06,39.15,274600.0,25.8041,25.8304,25.7185,25.7778,274600.0
2010-05-18 13:15:00,39.14,39.2,39.09,39.11,127600.0,25.7712,25.8107,25.7382,25.7514,127600.0
2010-05-18 13:20:00,39.1,39.24,39.09,39.21,111300.0,25.7448,25.837,25.7382,25.8173,111300.0
2010-05-18 13:25:00,39.21,39.25,39.18,39.18,125300.0,25.8173,25.8436,25.7975,25.7975,125300.0
2010-05-18 13:30:00,39.19,39.24,39.17,39.24,122400.0,25.8041,25.837,25.7909,25.837,122400.0
2010-05-18 13:35:00,39.24,39.24,39.05,39.12,135700.0,25.837,25.837,25.7119,25.758,135700.0
2010-05-18 13:40:00,39.12,39.13,39.03,39.07,206300.0,25.758,25.7646,25.6987,25.7251,206300.0
2010-05-18 13:45:00,39.05,39.09,38.97,39.05,187700.0,25.7119,25.7382,25.6592,25.7119,187700.0
2010-05-18 13:50:00,39.05,39.07,38.96,38.96,115400.0,25.7119,25.7251,25.6526,25.6526,115400.0
2010-05-18 13:55:00,38.95,39.0,38.88,38.88,155400.0,25.6461,25.679,25.6,25.6,155400.0
2010-05-18 14:00:00,38.88,38.96,38.85,38.93,149400.0,25.6,25.6526,25.5802,25.6329,149400.0
2010-05-18 14:05:00,38.92,38.96,38.89,38.93,192400.0,25.6263,25.6526,25.6066,25.6329,192400.0
2010-05-18 14:10:00,38.93,39.0,38.93,38.93,126600.0,25.6329,25.679,25.6329,25.6329,126600.0
2010-05-18 14:15:00,38.93,38.96,38.89,38.91,79500.0,25.6329,25.6526,25.6066,25.6197,79500.0
2010-05-18 14:20:00,38.92,38.92,38.79,38.81,397600.0,25.6263,25.6263,25.5407,25.5539,397600.0
2010-05-18 14:25:00,38.81,38.88,38.78,38.84,448800.0,25.5539,25.6,25.5341,25.5736,448800.0
2010-05-18 14:30:00,38.84,38.84,38.68,38.72,646800.0,25.5736,25.5736,25.4683,25.4946,646800.0
2010-05-18 14:35:00,38.71,38.73,38.64,38.65,359200.0,25.488,25.5012,25.4419,25.4485,359200.0
2010-05-18 14:40:00,38.66,38.76,38.61,38.76,280800.0,25.4551,25.521,25.4222,25.521,280800.0
2010-05-18 14:45:00,38.76,38.81,38.71,38.74,306900.0,25.521,25.5539,25.488,25.5078,306900.0
2010-05-18 14:50:00,38.74,38.76,38.67,38.68,215600.0,25.5078,25.521,25.4617,25.4683,215600.0
2010-05-18 14:55:00,38.69,38.74,38.6,38.66,344700.0,25.4749,25.5078,25.4156,25.4551,344700.0
2010-05-18 15:00:00,38.66,38.67,38.51,38.56,454800.0,25.4551,25.4617,25.3564,25.3893,454800.0
2010-05-18 15:05:00,38.55,38.71,38.55,38.68,463800.0,25.3827,25.488,25.3827,25.4683,463800.0
2010-05-18 15:10:00,38.68,38.88,38.67,38.88,470000.0,25.4683,25.6,25.4617,25.6,470000.0
2010-05-18 15:15:00,38.89,38.93,38.8,38.8,305200.0,25.6066,25.6329,25.5473,25.5473,305200.0
2010-05-18 15:20:00,38.81,38.84,38.74,38.76,282800.0,25.5539,25.5736,25.5078,25.521,282800.0
2010-05-18 15:25:00,38.76,38.77,38.59,38.59,375100.0,25.521,25.5275,25.409,25.409,375100.0
2010-05-18 15:30:00,38.59,38.64,38.56,38.6,465300.0,25.409,25.4419,25.3893,25.4156,465300.0
2010-05-18 15:35:00,38.6,38.71,38.58,38.69,442900.0,25.4156,25.488,25.4024,25.4749,442900.0
2010-05-18 15:40:00,38.69,38.77,38.65,38.77,480900.0,25.4749,25.5275,25.4485,25.5275,480900.0
2010-05-18 15:45:00,38.77,38.83,38.65,38.65,723300.0,25.5275,25.5671,25.4485,25.4485,723300.0
2010-05-18 15:50:00,38.66,38.76,38.63,38.73,415700.0,25.4551,25.521,25.4354,25.5012,415700.0
2010-05-18 15:55:00,38.73,38.74,38.62,38.66,461400.0,25.5012,25.5078,25.4288,25.4551,461400.0
2010-05-19 09:30:00,38.03,38.18,37.94,38.16,541400.0,25.0403,25.1391,24.981,25.1259,541400.0
2010-05-19 09:35:00,38.16,38.2,38.07,38.15,276000.0,25.1259,25.1522,25.0666,25.1193,276000.0
2010-05-19 09:40:00,38.16,38.31,38.16,38.3,238800.0,25.1259,25.2247,25.1259,25.2181,238800.0
2010-05-19 09:45:00,38.31,38.41,38.3,38.37,253400.0,25.2247,25.2905,25.2181,25.2642,253400.0
2010-05-19 09:50:00,38.38,38.43,38.29,38.29,373000.0,25.2708,25.3037,25.2115,25.2115,373000.0
2010-05-19 09:55:00,38.29,38.29,38.2,38.26,339500.0,25.2115,25.2115,25.1522,25.1917,339500.0
2010-05-19 10:00:00,38.26,38.26,38.04,38.17,315600.0,25.1917,25.1917,25.0469,25.1325,315600.0
2010-05-19 10:05:00,38.18,38.26,38.11,38.13,309100.0,25.1391,25.1917,25.093,25.1061,309100.0
2010-05-19 10:10:00,38.13,38.13,37.98,38.05,276900.0,25.1061,25.1061,25.0074,25.0535,276900.0
2010-05-19 10:15:00,38.06,38.12,37.83,37.87,282300.0,25.0601,25.0996,24.9086,24.935,282300.0
2010-05-19 10:20:00,37.86,37.87,37.69,37.72,482200.0,24.9284,24.935,24.8164,24.8362,482200.0
2010-05-19 10:25:00,37.73,37.98,37.73,37.96,343800.0,24.8428,25.0074,24.8428,24.9942,343800.0
2010-05-19 10:30:00,37.95,38.11,37.9,38.1,394000.0,24.9876,25.093,24.9547,25.0864,394000.0
2010-05-19 10:35:00,38.1,38.12,37.95,37.97,264300.0,25.0864,25.0996,24.9876,25.0008,264300.0
2010-05-19 10:40:00,37.97,38.09,37.9,38.04,409900.0,25.0008,25.0798,24.9547,25.0469,409900.0
2010-05-19 10:45:00,38.04,38.06,37.93,37.93,709800.0,25.0469,25.0601,24.9745,24.9745,709800.0
2010-05-19 10:50:00,37.93,37.98,37.87,37.93,345100.0,24.9745,25.0074,24.935,24.9745,345100.0
2010-05-19 10:55:00,37.95,38.06,37.94,38.02,179800.0,24.9876,25.0601,24.981,25.0337,179800.0
2010-05-19 11:00:00,38.02,38.06,37.96,37.99,336600.0,25.0337,25.0601,24.9942,25.014,336600.0
2010-05-19 11:05:00,37.99,38.02,37.97,38.0,264700.0,25.014,25.0337,25.0008,25.0206,264700.0
2010-05-19 11:10:00,38.0,38.0,37.87,37.92,167600.0,25.0206,25.0206,24.935,24.9679,167600.0
2010-05-19 11:15:00,37.91,37.98,37.86,37.87,382300.0,24.9613,25.0074,24.9284,24.935,382300.0
2010-05-19 11:20:00,37.87,37.88,37.7,37.72,299000.0,24.935,24.9415,24.823,24.8362,299000.0
2010-05-19 11:25:00,37.72,37.81,37.69,37.79,290500.0,24.8362,24.8954,24.8164,24.8823,290500.0
2010-05-19 11:30:00,37.78,37.8,37.67,37.79,363900.0,24.8757,24.8889,24.8033,24.8823,363900.0
2010-05-19 11:35:00,37.8,37.84,37.76,37.76,220100.0,24.8889,24.9152,24.8625,24.8625,220100.0
2010-05-19 11:40:00,37.75,37.76,37.66,37.66,186800.0,24.8559,24.8625,24.7967,24.7967,186800.0
2010-05-19 11:45:00,37.66,37.71,37.54,37.55,440900.0,24.7967,24.8296,24.7177,24.7243,440900.0
2010-05-19 11:50:00,37.55,37.62,37.52,37.59,374400.0,24.7243,24.7703,24.7045,24.7506,374400.0
2010-05-19 11:55:00,37.59,37.73,37.58,37.72,202700.0,24.7506,24.8428,24.744,24.8362,202700.0
2010-05-19 12:00:00,37.71,37.8,37.68,37.79,235800.0,24.8296,24.8889,24.8099,24.8823,235800.0
2010-05-19 12:05:00,37.79,37.79,37.71,37.78,241000.0,24.8823,24.8823,24.8296,24.8757,241000.0
2010-05-19 12:10:00,37.78,37.82,37.76,37.8,165000.0,24.8757,24.902,24.8625,24.8889,165000.0
2010-05-19 12:15:00,37.8,37.8,37.66,37.69,241400.0,24.8889,24.8889,24.7967,24.8164,241400.0
2010-05-19 12:20:00,37.69,37.83,37.69,37.82,152200.0,24.8164,24.9086,24.8164,24.902,152200.0
2010-05-19 12:25:00,37.82,37.97,37.8,37.89,144700.0,24.902,25.0008,24.8889,24.9481,144700.0
2010-05-19 12:30:00,37.89,37.89,37.82,37.87,125600.0,24.9481,24.9481,24.902,24.935,125600.0
2010-05-19 12:35:00,37.87,37.95,37.87,37.9,278800.0,24.935,24.9876,24.935,24.9547,278800.0
2010-05-19 12:40:00,37.9,37.92,37.84,37.89,108200.0,24.9547,24.9679,24.9152,24.9481,108200.0
2010-05-19 12:45:00,37.89,37.9,37.76,37.76,47700.0,24.9481,24.9547,24.8625,24.8625,47700.0
2010-05-19 12:50:00,37.76,37.91,37.76,37.89,98400.0,24.8625,24.9613,24.8625,24.9481,98400.0
2010-05-19 12:55:00,37.89,38.06,37.86,38.06,230900.0,24.9481,25.0601,24.9284,25.0601,230900.0
2010-05-19 13:00:00,38.06,38.11,37.96,38.02,167500.0,25.0601,25.093,24.9942,25.0337,167500.0
2010-05-19 13:05:00,38.03,38.06,37.93,38.06,130000.0,25.0403,25.0601,24.9745,25.0601,130000.0
2010-05-19 13:10:00,38.06,38.06,37.97,38.04,116100.0,25.0601,25.0601,25.0008,25.0469,116100.0
2010-05-19 13:15:00,38.04,38.06,37.96,38.03,118300.0,25.0469,25.0601,24.9942,25.0403,118300.0
2010-05-19 13:20:00,38.03,38.2,38.02,38.17,233400.0,25.0403,25.1522,25.0337,25.1325,233400.0
2010-05-19 13:25:00,38.18,38.18,38.11,38.13,198800.0,25.1391,25.1391,25.093,25.1061,198800.0
2010-05-19 13:30:00,38.12,38.13,38.08,38.08,67000.0,25.0996,25.1061,25.0732,25.0732,67000.0
2010-05-19 13:35:00,38.08,38.09,38.0,38.08,93200.0,25.0732,25.0798,25.0206,25.0732,93200.0
2010-05-19 13:40:00,38.08,38.16,38.07,38.15,175800.0,25.0732,25.1259,25.0666,25.1193,175800.0
2010-05-19 13:45:00,38.15,38.25,38.12,38.25,177800.0,25.1193,25.1852,25.0996,25.1852,177800.0
2010-05-19 13:50:00,38.26,38.26,38.19,38.22,106300.0,25.1917,25.1917,25.1457,25.1654,106300.0
2010-05-19 13:55:00,38.22,38.23,38.12,38.16,115400.0,25.1654,25.172,25.0996,25.1259,115400.0
2010-05-19 14:00:00,38.16,38.25,38.1,38.21,113200.0,25.1259,25.1852,25.0864,25.1588,113200.0
2010-05-19 14:05:00,38.21,38.29,38.16,38.17,170600.0,25.1588,25.2115,25.1259,25.1325,170600.0
2010-05-19 14:10:00,38.18,38.18,38.1,38.14,102200.0,25.1391,25.1391,25.0864,25.1127,102200.0
2010-05-19 14:15:00,38.15,38.19,38.07,38.07,134900.0,25.1193,25.1457,25.0666,25.0666,134900.0
2010-05-19 14:20:00,38.08,38.13,37.95,37.96,153400.0,25.0732,25.1061,24.9876,24.9942,153400.0
2010-05-19 14:25:00,37.97,38.07,37.96,38.06,154700.0,25.0008,25.0666,24.9942,25.0601,154700.0
2010-05-19 14:30:00,38.07,38.1,37.99,38.0,156300.0,25.0666,25.0864,25.014,25.0206,156300.0
2010-05-19 14:35:00,37.99,38.05,37.95,37.99,136600.0,25.014,25.0535,24.9876,25.014,136600.0
2010-05-19 14:40:00,37.99,38.14,37.98,38.09,328400.0,25.014,25.1127,25.0074,25.0798,328400.0
2010-05-19 14:45:00,38.09,38.22,38.09,38.2,242800.0,25.0798,25.1654,25.0798,25.1522,242800.0
2010-05-19 14:50:00,38.2,38.2,38.06,38.13,303500.0,25.1522,25.1522,25.0601,25.1061,303500.0
2010-05-19 14:55:00,38.13,38.14,38.05,38.11,177000.0,25.1061,25.1127,25.0535,25.093,177000.0
2010-05-19 15:00:00,38.11,38.12,38.02,38.04,218400.0,25.093,25.0996,25.0337,25.0469,218400.0
2010-05-19 15:05:00,38.04,38.06,37.88,37.89,150600.0,25.0469,25.0601,24.9415,24.9481,150600.0
2010-05-19 15:10:00,37.9,37.98,37.88,37.92,179200.0,24.9547,25.0074,24.9415,24.9679,179200.0
2010-05-19 15:15:00,37.93,38.08,37.93,38.06,288600.0,24.9745,25.0732,24.9745,25.0601,288600.0
2010-05-19 15:20:00,38.06,38.1,37.96,38.0,224300.0,25.0601,25.0864,24.9942,25.0206,224300.0
2010-05-19 15:25:00,38.0,38.15,37.97,38.15,194200.0,25.0206,25.1193,25.0008,25.1193,194200.0
2010-05-19 15:30:00,38.14,38.18,38.07,38.13,224900.0,25.1127,25.1391,25.0666,25.1061,224900.0
2010-05-19 15:35:00,38.12,38.28,38.07,38.27,283800.0,25.0996,25.2049,25.0666,25.1983,283800.0
2010-05-19 15:40:00,38.26,38.29,38.18,38.25,248500.0,25.1917,25.2115,25.1391,25.1852,248500.0
2010-05-19 15:45:00,38.25,38.29,38.19,38.23,419600.0,25.1852,25.2115,25.1457,25.172,419600.0
2010-05-19 15:50:00,38.23,38.28,38.2,38.25,307700.0,25.172,25.2049,25.1522,25.1852,307700.0
2010-05-19 15:55:00,38.25,38.25,38.15,38.17,274900.0,25.1852,25.1852,25.1193,25.1325,274900.0
2010-05-20 09:30:00,36.75,36.81,36.65,36.74,1097600.0,24.1975,24.237,24.1317,24.1909,1097600.0
2010-05-20 09:35:00,36.74,36.85,36.68,36.79,1086200.0,24.1909,24.2633,24.1514,24.2238,1086200.0
2010-05-20 09:40:00,36.8,36.8,36.58,36.6,394200.0,24.2304,24.2304,24.0856,24.0987,394200.0
2010-05-20 09:45:00,36.6,36.74,36.57,36.73,427500.0,24.0987,24.1909,24.079,24.1843,427500.0
2010-05-20 09:50:00,36.72,36.85,36.72,36.78,223300.0,24.1778,24.2633,24.1778,24.2173,223300.0
2010-05-20 09:55:00,36.78,36.82,36.73,36.74,164900.0,24.2173,24.2436,24.1843,24.1909,164900.0
2010-05-20 10:00:00,36.74,36.79,36.65,36.7,468200.0,24.1909,24.2238,24.1317,24.1646,468200.0
2010-05-20 10:05:00,36.69,36.82,36.62,36.63,470100.0,24.158,24.2436,24.1119,24.1185,470100.0
2010-05-20 10:10:00,36.63,36.63,36.45,36.48,562600.0,24.1185,24.1185,24.0,24.0197,562600.0
2010-05-20 10:15:00,36.48,36.51,36.38,36.47,433500.0,24.0197,24.0395,23.9539,24.0131,433500.0
2010-05-20 10:20:00,36.47,36.47,36.15,36.16,399900.0,24.0131,24.0131,23.8024,23.809,399900.0
2010-05-20 10:25:00,36.16,36.27,36.1,36.26,584600.0,23.809,23.8815,23.7695,23.8749,584600.0
2010-05-20 10:30:00,36.28,36.48,36.25,36.44,428600.0,23.888,24.0197,23.8683,23.9934,428600.0
2010-05-20 10:35:00,36.44,36.49,36.39,36.4,297100.0,23.9934,24.0263,23.9605,23.9671,297100.0
2010-05-20 10:40:00,36.4,36.41,36.28,36.41,324800.0,23.9671,23.9736,23.888,23.9736,324800.0
2010-05-20 10:45:00,36.41,36.48,36.35,36.39,291200.0,23.9736,24.0197,23.9341,23.9605,291200.0
2010-05-20 10:50:00,36.41,36.57,36.39,36.54,384400.0,23.9736,24.079,23.9605,24.0592,384400.0
2010-05-20 10:55:00,36.53,36.54,36.44,36.48,208200.0,24.0526,24.0592,23.9934,24.0197,208200.0
2010-05-20 11:00:00,36.49,36.57,36.46,36.5,565700.0,24.0263,24.079,24.0066,24.0329,565700.0
2010-05-20 11:05:00,36.5,36.66,36.49,36.64,370600.0,24.0329,24.1382,24.0263,24.1251,370600.0
2010-05-20 11:10:00,36.64,36.65,36.53,36.57,243500.0,24.1251,24.1317,24.0526,24.079,243500.0
2010-05-20 11:15:00,36.58,36.58,36.47,36.48,333100.0,24.0856,24.0856,24.0131,24.0197,333100.0
2010-05-20 11:20:00,36.47,36.58,36.43,36.53,262200.0,24.0131,24.0856,23.9868,24.0526,262200.0
2010-05-20 11:25:00,36.53,36.72,36.49,36.72,287200.0,24.0526,24.1778,24.0263,24.1778,287200.0
2010-05-20 11:30:00,36.71,36.74,36.61,36.69,1417500.0,24.1712,24.1909,24.1053,24.158,1417500.0
2010-05-20 11:35:00,36.69,36.74,36.6,36.69,103400.0,24.158,24.1909,24.0987,24.158,103400.0
2010-05-20 11:40:00,36.68,36.69,36.57,36.62,139500.0,24.1514,24.158,24.079,24.1119,139500.0
2010-05-20 11:45:00,36.62,36.69,36.62,36.63,158100.0,24.1119,24.158,24.1119,24.1185,158100.0
2010-05-20 11:50:00,36.62,36.67,36.56,36.6,212300.0,24.1119,24.1448,24.0724,24.0987,212300.0
2010-05-20 11:55:00,36.59,36.6,36.48,36.5,260400.0,24.0922,24.0987,24.0197,24.0329,260400.0
2010-05-20 12:00:00,36.5,36.56,36.46,36.5,191500.0,24.0329,24.0724,24.0066,24.0329,191500.0
2010-05-20 12:05:00,36.5,36.61,36.5,36.59,153400.0,24.0329,24.1053,24.0329,24.0922,153400.0
2010-05-20 12:10:00,36.58,36.58,36.48,36.48,110600.0,24.0856,24.0856,24.0197,24.0197,110600.0
2010-05-20 12:15:00,36.48,36.48,36.35,36.4,174900.0,24.0197,24.0197,23.9341,23.9671,174900.0
2010-05-20 12:20:00,36.4,36.48,36.4,36.4,84500.0,23.9671,24.0197,23.9671,23.9671,84500.0
2010-05-20 12:25:00,36.4,36.47,36.39,36.43,294900.0,23.9671,24.0131,23.9605,23.9868,294900.0
2010-05-20 12:30:00,36.44,36.45,36.35,36.35,138800.0,23.9934,24.0,23.9341,23.9341,138800.0
2010-05-20 12:35:00,36.35,36.48,36.34,36.48,298500.0,23.9341,24.0197,23.9275,24.0197,298500.0
2010-05-20 12:40:00,36.47,36.48,36.4,36.4,105300.0,24.0131,24.0197,23.9671,23.9671,105300.0
2010-05-20 12:45:00,36.4,36.44,36.36,36.36,142700.0,23.9671,23.9934,23.9407,23.9407,142700.0
2010-05-20 12:50:00,36.36,36.37,36.24,36.24,117900.0,23.9407,23.9473,23.8617,23.8617,117900.0
2010-05-20 12:55:00,36.24,36.28,36.11,36.11,334900.0,23.8617,23.888,23.7761,23.7761,334900.0
2010-05-20 13:00:00,36.12,36.28,36.11,36.27,302600.0,23.7827,23.888,23.7761,23.8815,302600.0
2010-05-20 13:05:00,36.26,36.32,36.24,36.29,202700.0,23.8749,23.9144,23.8617,23.8946,202700.0
2010-05-20 13:10:00,36.29,36.4,36.28,36.35,210400.0,23.8946,23.9671,23.888,23.9341,210400.0
2010-05-20 13:15:00,36.35,36.42,36.31,36.41,184000.0,23.9341,23.9802,23.9078,23.9736,184000.0
2010-05-20 13:20:00,36.42,36.51,36.37,36.51,249600.0,23.9802,24.0395,23.9473,24.0395,249600.0
2010-05-20 13:25:00,36.51,36.67,36.47,36.57,426800.0,24.0395,24.1448,24.0131,24.079,426800.0
2010-05-20 13:30:00,36.57,36.74,36.57,36.6,382900.0,24.079,24.1909,24.079,24.0987,382900.0
2010-05-20 13:35:00,36.6,36.63,36.5,36.5,280100.0,24.0987,24.1185,24.0329,24.0329,280100.0
2010-05-20 13:40:00,36.5,36.67,36.5,36.67,215600.0,24.0329,24.1448,24.0329,24.1448,215600.0
2010-05-20 13:45:00,36.67,36.71,36.6,36.62,1137000.0,24.1448,24.1712,24.0987,24.1119,1137000.0
2010-05-20 13:50:00,36.63,36.68,36.57,36.6,332000.0,24.1185,24.1514,24.079,24.0987,332000.0
2010-05-20 13:55:00,36.61,36.65,36.52,36.58,346700.0,24.1053,24.1317,24.0461,24.0856,346700.0
2010-05-20 14:00:00,36.58,36.61,36.42,36.45,703300.0,24.0856,24.1053,23.9802,24.0,703300.0
2010-05-20 14:05:00,36.45,36.55,36.4,36.54,1003900.0,24.0,24.0658,23.9671,24.0592,1003900.0
2010-05-20 14:10:00,36.54,36.73,36.54,36.73,449400.0,24.0592,24.1843,24.0592,24.1843,449400.0
2010-05-20 14:15:00,36.72,36.83,36.65,36.82,437300.0,24.1778,24.2502,24.1317,24.2436,437300.0
2010-05-20 14:20:00,36.82,36.93,36.78,36.88,357400.0,24.2436,24.316,24.2173,24.2831,357400.0
2010-05-20 14:25:00,36.88,36.9,36.73,36.79,404100.0,24.2831,24.2963,24.1843,24.2238,404100.0
2010-05-20 14:30:00,36.79,36.95,36.75,36.92,505800.0,24.2238,24.3292,24.1975,24.3094,505800.0
2010-05-20 14:35:00,36.92,37.03,36.89,37.02,379900.0,24.3094,24.3819,24.2897,24.3753,379900.0
2010-05-20 14:40:00,37.02,37.08,36.93,37.03,515000.0,24.3753,24.4148,24.316,24.3819,515000.0
2010-05-20 14:45:00,37.03,37.08,36.93,37.03,390500.0,24.3819,24.4148,24.316,24.3819,390500.0
2010-05-20 14:50:00,37.03,37.15,36.99,37.09,495200.0,24.3819,24.4609,24.3555,24.4214,495200.0
2010-05-20 14:55:00,37.08,37.1,36.86,36.87,632800.0,24.4148,24.428,24.2699,24.2765,632800.0
2010-05-20 15:00:00,36.88,36.94,36.87,36.91,636000.0,24.2831,24.3226,24.2765,24.3029,636000.0
2010-05-20 15:05:00,36.92,36.92,36.74,36.85,801600.0,24.3094,24.3094,24.1909,24.2633,801600.0
2010-05-20 15:10:00,36.85,36.87,36.73,36.78,610100.0,24.2633,24.2765,24.1843,24.2173,610100.0
2010-05-20 15:15:00,36.79,36.89,36.73,36.83,695000.0,24.2238,24.2897,24.1843,24.2502,695000.0
2010-05-20 15:20:00,36.84,36.99,36.79,36.99,562900.0,24.2568,24.3555,24.2238,24.3555,562900.0
2010-05-20 15:25:00,36.99,37.0,36.87,36.88,974400.0,24.3555,24.3621,24.2765,24.2831,974400.0
2010-05-20 15:30:00,36.87,36.95,36.87,36.92,776000.0,24.2765,24.3292,24.2765,24.3094,776000.0
2010-05-20 15:35:00,36.92,36.92,36.79,36.84,1017900.0,24.3094,24.3094,24.2238,24.2568,1017900.0
2010-05-20 15:40:00,36.83,36.86,36.71,36.74,1045200.0,24.2502,24.2699,24.1712,24.1909,1045200.0
2010-05-20 15:45:00,36.74,36.74,36.59,36.69,1590000.0,24.1909,24.1909,24.0922,24.158,1590000.0
2010-05-20 15:50:00,36.69,36.69,36.55,36.56,2390200.0,24.158,24.158,24.0658,24.0724,2390200.0
2010-05-20 15:55:00,36.57,36.58,36.34,36.4,2291600.0,24.079,24.0856,23.9275,23.9671,2291600.0
2010-05-21 09:30:00,35.83,35.98,35.81,35.91,945900.0,23.5917,23.6905,23.5786,23.6444,945900.0
2010-05-21 09:35:00,35.91,36.32,35.91,36.31,468200.0,23.6444,23.9144,23.6444,23.9078,468200.0
2010-05-21 09:40:00,36.31,36.42,36.28,36.33,1143000.0,23.9078,23.9802,23.888,23.921,1143000.0
2010-05-21 09:45:00,36.35,36.48,36.27,36.46,562200.0,23.9341,24.0197,23.8815,24.0066,562200.0
2010-05-21 09:50:00,36.35,36.71,36.35,36.67,990900.0,23.9341,24.1712,23.9341,24.1448,990900.0
2010-05-21 09:55:00,36.68,36.87,36.64,36.76,648400.0,24.1514,24.2765,24.1251,24.2041,648400.0
2010-05-21 10:00:00,36.76,36.92,36.69,36.89,538800.0,24.2041,24.3094,24.158,24.2897,538800.0
2010-05-21 10:05:00,36.9,37.09,36.9,37.01,578800.0,24.2963,24.4214,24.2963,24.3687,578800.0
2010-05-21 10:10:00,37.01,37.07,36.83,36.94,509900.0,24.3687,24.4082,24.2502,24.3226,509900.0
2010-05-21 10:15:00,36.94,37.04,36.86,36.91,362200.0,24.3226,24.3885,24.2699,24.3029,362200.0
2010-05-21 10:20:00,36.9,36.92,36.71,36.72,364300.0,24.2963,24.3094,24.1712,24.1778,364300.0
2010-05-21 10:25:00,36.71,36.81,36.63,36.68,328400.0,24.1712,24.237,24.1185,24.1514,328400.0
2010-05-21 10:30:00,36.68,36.84,36.65,36.83,1237100.0,24.1514,24.2568,24.1317,24.2502,1237100.0
2010-05-21 10:35:00,36.83,36.94,36.81,36.91,831700.0,24.2502,24.3226,24.237,24.3029,831700.0
2010-05-21 10:40:00,36.91,36.97,36.82,36.84,280500.0,24.3029,24.3424,24.2436,24.2568,280500.0
2010-05-21 10:45:00,36.87,36.91,36.76,36.8,352800.0,24.2765,24.3029,24.2041,24.2304,352800.0
2010-05-21 10:50:00,36.8,36.88,36.72,36.82,215600.0,24.2304,24.2831,24.1778,24.2436,215600.0
2010-05-21 10:55:00,36.81,36.94,36.76,36.85,260000.0,24.237,24.3226,24.2041,24.2633,260000.0
2010-05-21 11:00:00,36.85,37.02,36.84,36.98,265000.0,24.2633,24.3753,24.2568,24.3489,265000.0
2010-05-21 11:05:00,36.99,37.06,36.98,37.02,275600.0,24.3555,24.4016,24.3489,24.3753,275600.0
2010-05-21 11:10:00,37.02,37.02,36.93,36.99,255600.0,24.3753,24.3753,24.316,24.3555,255600.0
2010-05-21 11:15:00,37.0,37.09,36.97,37.09,256700.0,24.3621,24.4214,24.3424,24.4214,256700.0
2010-05-21 11:20:00,37.08,37.24,37.06,37.23,327300.0,24.4148,24.5201,24.4016,24.5136,327300.0
2010-05-21 11:25:00,37.23,37.23,37.13,37.18,287700.0,24.5136,24.5136,24.4477,24.4806,287700.0
2010-05-21 11:30:00,37.17,37.23,37.11,37.16,254200.0,24.474,24.5136,24.4345,24.4675,254200.0
2010-05-21 11:35:00,37.16,37.32,37.16,37.32,229800.0,24.4675,24.5728,24.4675,24.5728,229800.0
2010-05-21 11:40:00,37.32,37.37,37.28,37.37,235100.0,24.5728,24.6057,24.5465,24.6057,235100.0
2010-05-21 11:45:00,37.37,37.42,37.24,37.27,260800.0,24.6057,24.6387,24.5201,24.5399,260800.0
2010-05-21 11:50:00,37.28,37.4,37.28,37.3,293900.0,24.5465,24.6255,24.5465,24.5596,293900.0
2010-05-21 11:55:00,37.3,37.33,37.23,37.27,243300.0,24.5596,24.5794,24.5136,24.5399,243300.0
2010-05-21 12:00:00,37.28,37.28,37.13,37.21,309400.0,24.5465,24.5465,24.4477,24.5004,309400.0
2010-05-21 12:05:00,37.2,37.25,37.17,37.19,298400.0,24.4938,24.5267,24.474,24.4872,298400.0
2010-05-21 12:10:00,37.18,37.21,37.12,37.17,365200.0,24.4806,24.5004,24.4411,24.474,365200.0
2010-05-21 12:15:00,37.18,37.28,37.17,37.28,108700.0,24.4806,24.5465,24.474,24.5465,108700.0
2010-05-21 12:20:00,37.28,37.32,37.21,37.28,225100.0,24.5465,24.5728,24.5004,24.5465,225100.0
2010-05-21 12:25:00,37.28,37.28,37.24,37.25,487500.0,24.5465,24.5465,24.5201,24.5267,487500.0
2010-05-21 12:30:00,37.25,37.29,37.17,37.18,343400.0,24.5267,24.5531,24.474,24.4806,343400.0
2010-05-21 12:35:00,37.18,37.28,37.16,37.26,244600.0,24.4806,24.5465,24.4675,24.5333,244600.0
2010-05-21 12:40:00,37.25,37.31,37.25,37.25,115500.0,24.5267,24.5662,24.5267,24.5267,115500.0
2010-05-21 12:45:00,37.26,37.26,37.08,37.09,167300.0,24.5333,24.5333,24.4148,24.4214,167300.0
2010-05-21 12:50:00,37.09,37.21,37.08,37.2,219800.0,24.4214,24.5004,24.4148,24.4938,219800.0
2010-05-21 12:55:00,37.19,37.19,37.11,37.12,179500.0,24.4872,24.4872,24.4345,24.4411,179500.0
2010-05-21 13:00:00,37.12,37.14,37.0,37.01,147000.0,24.4411,24.4543,24.3621,24.3687,147000.0
2010-05-21 13:05:00,37.01,37.08,37.0,37.08,108800.0,24.3687,24.4148,24.3621,24.4148,108800.0
2010-05-21 13:10:00,37.08,37.17,37.06,37.14,214700.0,24.4148,24.474,24.4016,24.4543,214700.0
2010-05-21 13:15:00,37.13,37.19,37.08,37.1,229700.0,24.4477,24.4872,24.4148,24.428,229700.0
2010-05-21 13:20:00,37.09,37.12,36.92,36.97,338400.0,24.4214,24.4411,24.3094,24.3424,338400.0
2010-05-21 13:25:00,36.97,37.0,36.91,36.96,149000.0,24.3424,24.3621,24.3029,24.3358,149000.0
2010-05-21 13:30:00,36.97,37.06,36.92,37.05,275600.0,24.3424,24.4016,24.3094,24.395,275600.0
2010-05-21 13:35:00,37.05,37.07,37.01,37.04,155500.0,24.395,24.4082,24.3687,24.3885,155500.0
2010-05-21 13:40:00,37.04,37.11,37.04,37.09,104700.0,24.3885,24.4345,24.3885,24.4214,104700.0
2010-05-21 13:45:00,37.1,37.15,37.09,37.13,220800.0,24.428,24.4609,24.4214,24.4477,220800.0
2010-05-21 13:50:00,37.14,37.18,37.11,37.15,109500.0,24.4543,24.4806,24.4345,24.4609,109500.0
2010-05-21 13:55:00,37.15,37.18,37.12,37.17,129100.0,24.4609,24.4806,24.4411,24.474,129100.0
2010-05-21 14:00:00,37.17,37.24,37.12,37.15,247100.0,24.474,24.5201,24.4411,24.4609,247100.0
2010-05-21 14:05:00,37.15,37.16,37.05,37.11,175700.0,24.4609,24.4675,24.395,24.4345,175700.0
2010-05-21 14:10:00,37.11,37.14,37.02,37.02,274700.0,24.4345,24.4543,24.3753,24.3753,274700.0
2010-05-21 14:15:00,37.02,37.03,36.93,37.01,814500.0,24.3753,24.3819,24.316,24.3687,814500.0
2010-05-21 14:20:00,37.01,37.03,36.94,37.0,1644300.0,24.3687,24.3819,24.3226,24.3621,1644300.0
2010-05-21 14:25:00,37.0,37.08,36.98,37.06,363800.0,24.3621,24.4148,24.3489,24.4016,363800.0
2010-05-21 14:30:00,37.06,37.13,37.06,37.12,153600.0,24.4016,24.4477,24.4016,24.4411,153600.0
2010-05-21 14:35:00,37.12,37.13,37.02,37.04,231600.0,24.4411,24.4477,24.3753,24.3885,231600.0
2010-05-21 14:40:00,37.05,37.09,37.0,37.02,241300.0,24.395,24.4214,24.3621,24.3753,241300.0
2010-05-21 14:45:00,37.02,37.02,36.82,36.94,725200.0,24.3753,24.3753,24.2436,24.3226,725200.0
2010-05-21 14:50:00,36.94,36.95,36.88,36.89,420100.0,24.3226,24.3292,24.2831,24.2897,420100.0
2010-05-21 14:55:00,36.88,36.98,36.85,36.98,656000.0,24.2831,24.3489,24.2633,24.3489,656000.0
2010-05-21 15:00:00,36.98,37.04,36.95,37.02,308700.0,24.3489,24.3885,24.3292,24.3753,308700.0
2010-05-21 15:05:00,37.03,37.05,36.95,36.96,246200.0,24.3819,24.395,24.3292,24.3358,246200.0
2010-05-21 15:10:00,36.95,36.97,36.87,36.88,291400.0,24.3292,24.3424,24.2765,24.2831,291400.0
2010-05-21 15:15:00,36.89,36.89,36.75,36.79,577800.0,24.2897,24.2897,24.1975,24.2238,577800.0
2010-05-21 15:20:00,36.79,37.0,36.79,36.95,630900.0,24.2238,24.3621,24.2238,24.3292,630900.0
2010-05-21 15:25:00,36.95,37.0,36.9,36.94,333400.0,24.3292,24.3621,24.2963,24.3226,333400.0
2010-05-21 15:30:00,36.95,36.95,36.86,36.9,597800.0,24.3292,24.3292,24.2699,24.2963,597800.0
2010-05-21 15:35:00,36.9,36.96,36.87,36.92,967700.0,24.2963,24.3358,24.2765,24.3094,967700.0
2010-05-21 15:40:00,36.92,37.13,36.9,37.13,943400.0,24.3094,24.4477,24.2963,24.4477,943400.0
2010-05-21 15:45:00,37.13,37.27,37.11,37.14,822000.0,24.4477,24.5399,24.4345,24.4543,822000.0
2010-05-21 15:50:00,37.15,37.41,37.15,37.35,1113100.0,24.4609,24.6321,24.4609,24.5926,1113100.0
2010-05-21 15:55:00,37.35,37.43,37.32,37.41,2403000.0,24.5926,24.6452,24.5728,24.6321,2403000.0
2010-05-24 09:30:00,37.39,37.44,37.3,37.4,401200.0,24.6189,24.6518,24.5596,24.6255,401200.0
2010-05-24 09:35:00,37.41,37.52,37.39,37.42,491800.0,24.6321,24.7045,24.6189,24.6387,491800.0
2010-05-24 09:40:00,37.42,37.43,37.2,37.23,540900.0,24.6387,24.6452,24.4938,24.5136,540900.0
2010-05-24 09:45:00,37.23,37.36,37.22,37.33,434500.0,24.5136,24.5992,24.507,24.5794,434500.0
2010-05-24 09:50:00,37.34,37.35,37.21,37.24,418200.0,24.586,24.5926,24.5004,24.5201,418200.0
2010-05-24 09:55:00,37.25,37.28,37.17,37.24,230000.0,24.5267,24.5465,24.474,24.5201,230000.0
2010-05-24 10:00:00,37.25,37.36,37.13,37.2,581400.0,24.5267,24.5992,24.4477,24.4938,581400.0
2010-05-24 10:05:00,37.2,37.37,37.2,37.33,293100.0,24.4938,24.6057,24.4938,24.5794,293100.0
2010-05-24 10:10:00,37.33,37.4,37.28,37.38,283600.0,24.5794,24.6255,24.5465,24.6123,283600.0
2010-05-24 10:15:00,37.39,37.43,37.37,37.43,181800.0,24.6189,24.6452,24.6057,24.6452,181800.0
2010-05-24 10:20:00,37.43,37.47,37.36,37.39,278100.0,24.6452,24.6716,24.5992,24.6189,278100.0
2010-05-24 10:25:00,37.39,37.46,37.37,37.45,181900.0,24.6189,24.665,24.6057,24.6584,181900.0
2010-05-24 10:30:00,37.45,37.53,37.43,37.52,287400.0,24.6584,24.7111,24.6452,24.7045,287400.0
2010-05-24 10:35:00,37.51,37.58,37.5,37.57,433800.0,24.6979,24.744,24.6913,24.7374,433800.0
2010-05-24 10:40:00,37.57,37.61,37.54,37.56,143800.0,24.7374,24.7638,24.7177,24.7308,143800.0
2010-05-24 10:45:00,37.56,37.56,37.46,37.47,261400.0,24.7308,24.7308,24.665,24.6716,261400.0
2010-05-24 10:50:00,37.47,37.48,37.37,37.38,164900.0,24.6716,24.6782,24.6057,24.6123,164900.0
2010-05-24 10:55:00,37.38,37.45,37.37,37.43,222500.0,24.6123,24.6584,24.6057,24.6452,222500.0
2010-05-24 11:00:00,37.43,37.43,37.37,37.41,109800.0,24.6452,24.6452,24.6057,24.6321,109800.0
2010-05-24 11:05:00,37.41,37.48,37.4,37.46,228300.0,24.6321,24.6782,24.6255,24.665,228300.0
2010-05-24 11:10:00,37.47,37.51,37.39,37.4,179400.0,24.6716,24.6979,24.6189,24.6255,179400.0
2010-05-24 11:15:00,37.39,37.39,37.32,37.37,236900.0,24.6189,24.6189,24.5728,24.6057,236900.0
2010-05-24 11:20:00,37.37,37.39,37.34,37.35,152100.0,24.6057,24.6189,24.586,24.5926,152100.0
2010-05-24 11:25:00,37.36,37.36,37.29,37.33,184900.0,24.5992,24.5992,24.5531,24.5794,184900.0
2010-05-24 11:30:00,37.33,37.35,37.28,37.32,133900.0,24.5794,24.5926,24.5465,24.5728,133900.0
2010-05-24 11:35:00,37.32,37.4,37.32,37.38,155700.0,24.5728,24.6255,24.5728,24.6123,155700.0
2010-05-24 11:40:00,37.38,37.47,37.35,37.46,126700.0,24.6123,24.6716,24.5926,24.665,126700.0
2010-05-24 11:45:00,37.46,37.5,37.44,37.5,106700.0,24.665,24.6913,24.6518,24.6913,106700.0
2010-05-24 11:50:00,37.49,37.5,37.41,37.43,201900.0,24.6847,24.6913,24.6321,24.6452,201900.0
2010-05-24 11:55:00,37.43,37.52,37.42,37.48,236100.0,24.6452,24.7045,24.6387,24.6782,236100.0
2010-05-24 12:00:00,37.48,37.54,37.46,37.52,207300.0,24.6782,24.7177,24.665,24.7045,207300.0
2010-05-24 12:05:00,37.52,37.61,37.52,37.57,278300.0,24.7045,24.7638,24.7045,24.7374,278300.0
2010-05-24 12:10:00,37.58,37.59,37.54,37.55,138700.0,24.744,24.7506,24.7177,24.7243,138700.0
2010-05-24 12:15:00,37.56,37.58,37.49,37.51,109400.0,24.7308,24.744,24.6847,24.6979,109400.0
2010-05-24 12:20:00,37.51,37.51,37.45,37.48,112200.0,24.6979,24.6979,24.6584,24.6782,112200.0
2010-05-24 12:25:00,37.48,37.54,37.48,37.54,220000.0,24.6782,24.7177,24.6782,24.7177,220000.0
2010-05-24 12:30:00,37.53,37.59,37.52,37.53,100200.0,24.7111,24.7506,24.7045,24.7111,100200.0
2010-05-24 12:35:00,37.52,37.53,37.48,37.5,125500.0,24.7045,24.7111,24.6782,24.6913,125500.0
2010-05-24 12:40:00,37.5,37.52,37.47,37.49,120700.0,24.6913,24.7045,24.6716,24.6847,120700.0
2010-05-24 12:45:00,37.48,37.53,37.47,37.53,133400.0,24.6782,24.7111,24.6716,24.7111,133400.0
2010-05-24 12:50:00,37.53,37.61,37.52,37.58,139200.0,24.7111,24.7638,24.7045,24.744,139200.0
2010-05-24 12:55:00,37.58,37.62,37.56,37.61,90800.0,24.744,24.7703,24.7308,24.7638,90800.0
2010-05-24 13:00:00,37.61,37.66,37.58,37.59,198800.0,24.7638,24.7967,24.744,24.7506,198800.0
2010-05-24 13:05:00,37.58,37.59,37.53,37.54,142300.0,24.744,24.7506,24.7111,24.7177,142300.0
2010-05-24 13:10:00,37.53,37.58,37.53,37.55,90200.0,24.7111,24.744,24.7111,24.7243,90200.0
2010-05-24 13:15:00,37.55,37.56,37.48,37.51,122000.0,24.7243,24.7308,24.6782,24.6979,122000.0
2010-05-24 13:20:00,37.51,37.55,37.48,37.55,196300.0,24.6979,24.7243,24.6782,24.7243,196300.0
2010-05-24 13:25:00,37.54,37.63,37.53,37.55,216600.0,24.7177,24.7769,24.7111,24.7243,216600.0
2010-05-24 13:30:00,37.55,37.6,37.5,37.51,93800.0,24.7243,24.7572,24.6913,24.6979,93800.0
2010-05-24 13:35:00,37.51,37.52,37.48,37.48,230800.0,24.6979,24.7045,24.6782,24.6782,230800.0
2010-05-24 13:40:00,37.47,37.51,37.46,37.46,281300.0,24.6716,24.6979,24.665,24.665,281300.0
2010-05-24 13:45:00,37.46,37.49,37.41,37.42,503300.0,24.665,24.6847,24.6321,24.6387,503300.0
2010-05-24 13:50:00,37.41,37.45,37.37,37.43,360600.0,24.6321,24.6584,24.6057,24.6452,360600.0
2010-05-24 13:55:00,37.43,37.47,37.39,37.46,277500.0,24.6452,24.6716,24.6189,24.665,277500.0
2010-05-24 14:00:00,37.46,37.47,37.4,37.41,367600.0,24.665,24.6716,24.6255,24.6321,367600.0
2010-05-24 14:05:00,37.41,37.43,37.38,37.43,306900.0,24.6321,24.6452,24.6123,24.6452,306900.0
2010-05-24 14:10:00,37.44,37.52,37.43,37.49,199500.0,24.6518,24.7045,24.6452,24.6847,199500.0
2010-05-24 14:15:00,37.5,37.5,37.45,37.45,152700.0,24.6913,24.6913,24.6584,24.6584,152700.0
2010-05-24 14:20:00,37.46,37.47,37.41,37.45,319200.0,24.665,24.6716,24.6321,24.6584,319200.0
2010-05-24 14:25:00,37.45,37.48,37.4,37.45,289900.0,24.6584,24.6782,24.6255,24.6584,289900.0
2010-05-24 14:30:00,37.45,37.49,37.4,37.48,221500.0,24.6584,24.6847,24.6255,24.6782,221500.0
2010-05-24 14:35:00,37.48,37.5,37.4,37.43,474800.0,24.6782,24.6913,24.6255,24.6452,474800.0
2010-05-24 14:40:00,37.42,37.46,37.41,37.43,247100.0,24.6387,24.665,24.6321,24.6452,247100.0
2010-05-24 14:45:00,37.42,37.43,37.32,37.34,853500.0,24.6387,24.6452,24.5728,24.586,853500.0
2010-05-24 14:50:00,37.34,37.4,37.32,37.4,439300.0,24.586,24.6255,24.5728,24.6255,439300.0
2010-05-24 14:55:00,37.4,37.41,37.34,37.36,472200.0,24.6255,24.6321,24.586,24.5992,472200.0
2010-05-24 15:00:00,37.36,37.38,37.28,37.29,768100.0,24.5992,24.6123,24.5465,24.5531,768100.0
2010-05-24 15:05:00,37.28,37.3,37.22,37.23,1041300.0,24.5465,24.5596,24.507,24.5136,1041300.0
2010-05-24 15:10:00,37.23,37.31,37.21,37.3,360200.0,24.5136,24.5662,24.5004,24.5596,360200.0
2010-05-24 15:15:00,37.3,37.33,37.29,37.29,293000.0,24.5596,24.5794,24.5531,24.5531,293000.0
2010-05-24 15:20:00,37.29,37.36,37.29,37.33,356400.0,24.5531,24.5992,24.5531,24.5794,356400.0
2010-05-24 15:25:00,37.32,37.33,37.29,37.29,268100.0,24.5728,24.5794,24.5531,24.5531,268100.0
2010-05-24 15:30:00,37.29,37.39,37.27,37.37,435500.0,24.5531,24.6189,24.5399,24.6057,435500.0
2010-05-24 15:35:00,37.38,37.38,37.31,37.36,389400.0,24.6123,24.6123,24.5662,24.5992,389400.0
2010-05-24 15:40:00,37.37,37.41,37.35,37.38,480100.0,24.6057,24.6321,24.5926,24.6123,480100.0
2010-05-24 15:45:00,37.37,37.38,37.22,37.22,527700.0,24.6057,24.6123,24.507,24.507,527700.0
2010-05-24 15:50:00,37.21,37.21,37.07,37.07,680600.0,24.5004,24.5004,24.4082,24.4082,680600.0
2010-05-24 15:55:00,37.06,37.07,36.99,37.01,843600.0,24.4016,24.4082,24.3555,24.3687,843600.0
2010-05-25 09:30:00,35.55,35.62,35.46,35.6,1475700.0,23.4074,23.4535,23.3481,23.4403,1475700.0
2010-05-25 09:35:00,35.6,35.64,35.43,35.43,542400.0,23.4403,23.4666,23.3284,23.3284,542400.0
2010-05-25 09:40:00,35.43,35.47,35.3,35.45,612000.0,23.3284,23.3547,23.2428,23.3415,612000.0
2010-05-25 09:45:00,35.46,35.61,35.44,35.57,695400.0,23.3481,23.4469,23.335,23.4206,695400.0
2010-05-25 09:50:00,35.57,35.68,35.53,35.6,511000.0,23.4206,23.493,23.3942,23.4403,511000.0
2010-05-25 09:55:00,35.6,35.68,35.58,35.6,282500.0,23.4403,23.493,23.4271,23.4403,282500.0
2010-05-25 10:00:00,35.6,35.83,35.56,35.81,503100.0,23.4403,23.5917,23.414,23.5786,503100.0
2010-05-25 10:05:00,35.81,35.82,35.64,35.68,604300.0,23.5786,23.5852,23.4666,23.493,604300.0
2010-05-25 10:10:00,35.68,35.74,35.6,35.71,433300.0,23.493,23.5325,23.4403,23.5127,433300.0
2010-05-25 10:15:00,35.71,35.86,35.7,35.74,577300.0,23.5127,23.6115,23.5061,23.5325,577300.0
2010-05-25 10:20:00,35.74,35.81,35.65,35.75,570600.0,23.5325,23.5786,23.4732,23.5391,570600.0
2010-05-25 10:25:00,35.75,35.8,35.66,35.7,379400.0,23.5391,23.572,23.4798,23.5061,379400.0
2010-05-25 10:30:00,35.69,35.74,35.6,35.62,366100.0,23.4996,23.5325,23.4403,23.4535,366100.0
2010-05-25 10:35:00,35.63,35.74,35.6,35.64,364300.0,23.4601,23.5325,23.4403,23.4666,364300.0
2010-05-25 10:40:00,35.65,35.69,35.61,35.61,869700.0,23.4732,23.4996,23.4469,23.4469,869700.0
2010-05-25 10:45:00,35.62,35.67,35.59,35.63,1028900.0,23.4535,23.4864,23.4337,23.4601,1028900.0
2010-05-25 10:50:00,35.64,35.68,35.57,35.61,578900.0,23.4666,23.493,23.4206,23.4469,578900.0
2010-05-25 10:55:00,35.6,35.71,35.6,35.71,255900.0,23.4403,23.5127,23.4403,23.5127,255900.0
2010-05-25 11:00:00,35.72,35.81,35.71,35.78,147600.0,23.5193,23.5786,23.5127,23.5588,147600.0
2010-05-25 11:05:00,35.79,35.96,35.78,35.88,399100.0,23.5654,23.6773,23.5588,23.6247,399100.0
2010-05-25 11:10:00,35.87,35.89,35.81,35.87,207400.0,23.6181,23.6313,23.5786,23.6181,207400.0
2010-05-25 11:15:00,35.86,35.88,35.76,35.76,230000.0,23.6115,23.6247,23.5457,23.5457,230000.0
2010-05-25 11:20:00,35.77,35.82,35.74,35.79,247500.0,23.5522,23.5852,23.5325,23.5654,247500.0
2010-05-25 11:25:00,35.8,35.9,35.79,35.85,188200.0,23.572,23.6378,23.5654,23.6049,188200.0
2010-05-25 11:30:00,35.85,35.87,35.77,35.77,201300.0,23.6049,23.6181,23.5522,23.5522,201300.0
2010-05-25 11:35:00,35.77,35.8,35.74,35.8,181300.0,23.5522,23.572,23.5325,23.572,181300.0
2010-05-25 11:40:00,35.81,35.85,35.77,35.8,390600.0,23.5786,23.6049,23.5522,23.572,390600.0
2010-05-25 11:45:00,35.8,35.83,35.76,35.78,177400.0,23.572,23.5917,23.5457,23.5588,177400.0
2010-05-25 11:50:00,35.78,35.86,35.74,35.85,517000.0,23.5588,23.6115,23.5325,23.6049,517000.0
2010-05-25 11:55:00,35.86,35.99,35.85,35.97,215900.0,23.6115,23.6971,23.6049,23.6839,215900.0
2010-05-25 12:00:00,35.97,36.06,35.94,36.04,215500.0,23.6839,23.7432,23.6642,23.73,215500.0
2010-05-25 12:05:00,36.04,36.05,35.91,35.91,166300.0,23.73,23.7366,23.6444,23.6444,166300.0
2010-05-25 12:10:00,35.91,36.01,35.9,36.0,174300.0,23.6444,23.7103,23.6378,23.7037,174300.0
2010-05-25 12:15:00,36.0,36.02,35.92,35.93,110700.0,23.7037,23.7168,23.651,23.6576,110700.0
2010-05-25 12:20:00,35.92,35.95,35.85,35.85,129100.0,23.651,23.6708,23.6049,23.6049,129100.0
2010-05-25 12:25:00,35.86,35.95,35.82,35.82,268100.0,23.6115,23.6708,23.5852,23.5852,268100.0
2010-05-25 12:30:00,35.83,35.86,35.78,35.79,103000.0,23.5917,23.6115,23.5588,23.5654,103000.0
2010-05-25 12:35:00,35.8,35.87,35.79,35.86,95800.0,23.572,23.6181,23.5654,23.6115,95800.0
2010-05-25 12:40:00,35.87,35.87,35.74,35.75,127900.0,23.6181,23.6181,23.5325,23.5391,127900.0
2010-05-25 12:45:00,35.75,35.87,35.75,35.86,110700.0,23.5391,23.6181,23.5391,23.6115,110700.0
2010-05-25 12:50:00,35.86,35.88,35.83,35.85,113700.0,23.6115,23.6247,23.5917,23.6049,113700.0
2010-05-25 12:55:00,35.85,35.92,35.84,35.85,102000.0,23.6049,23.651,23.5983,23.6049,102000.0
2010-05-25 13:00:00,35.85,35.89,35.76,35.82,161800.0,23.6049,23.6313,23.5457,23.5852,161800.0
2010-05-25 13:05:00,35.82,35.83,35.73,35.75,129000.0,23.5852,23.5917,23.5259,23.5391,129000.0
2010-05-25 13:10:00,35.74,35.77,35.71,35.76,155600.0,23.5325,23.5522,23.5127,23.5457,155600.0
2010-05-25 13:15:00,35.76,35.78,35.71,35.77,127900.0,23.5457,23.5588,23.5127,23.5522,127900.0
2010-05-25 13:20:00,35.77,35.85,35.75,35.82,196400.0,23.5522,23.6049,23.5391,23.5852,196400.0
2010-05-25 13:25:00,35.81,35.86,35.8,35.84,69700.0,23.5786,23.6115,23.572,23.5983,69700.0
2010-05-25 13:30:00,35.84,35.85,35.75,35.79,139100.0,23.5983,23.6049,23.5391,23.5654,139100.0
2010-05-25 13:35:00,35.78,35.82,35.7,35.74,156900.0,23.5588,23.5852,23.5061,23.5325,156900.0
2010-05-25 13:40:00,35.74,35.76,35.69,35.72,232800.0,23.5325,23.5457,23.4996,23.5193,232800.0
2010-05-25 13:45:00,35.73,35.77,35.71,35.76,86300.0,23.5259,23.5522,23.5127,23.5457,86300.0
2010-05-25 13:50:00,35.76,35.81,35.72,35.76,172000.0,23.5457,23.5786,23.5193,23.5457,172000.0
2010-05-25 13:55:00,35.76,35.8,35.7,35.74,116500.0,23.5457,23.572,23.5061,23.5325,116500.0
2010-05-25 14:00:00,35.74,35.77,35.69,35.77,222900.0,23.5325,23.5522,23.4996,23.5522,222900.0
2010-05-25 14:05:00,35.77,35.86,35.76,35.79,163200.0,23.5522,23.6115,23.5457,23.5654,163200.0
2010-05-25 14:10:00,35.79,35.92,35.79,35.92,104300.0,23.5654,23.651,23.5654,23.651,104300.0
2010-05-25 14:15:00,35.92,35.96,35.86,35.96,93100.0,23.651,23.6773,23.6115,23.6773,93100.0
2010-05-25 14:20:00,35.96,35.97,35.89,35.95,90100.0,23.6773,23.6839,23.6313,23.6708,90100.0
2010-05-25 14:25:00,35.96,36.05,35.95,35.99,127500.0,23.6773,23.7366,23.6708,23.6971,127500.0
2010-05-25 14:30:00,35.98,36.05,35.91,35.91,205500.0,23.6905,23.7366,23.6444,23.6444,205500.0
2010-05-25 14:35:00,35.9,36.04,35.89,35.96,163700.0,23.6378,23.73,23.6313,23.6773,163700.0
2010-05-25 14:40:00,35.96,36.12,35.92,36.08,227200.0,23.6773,23.7827,23.651,23.7564,227200.0
2010-05-25 14:45:00,36.08,36.26,36.06,36.24,233100.0,23.7564,23.8749,23.7432,23.8617,233100.0
2010-05-25 14:50:00,36.25,36.27,36.18,36.26,731200.0,23.8683,23.8815,23.8222,23.8749,731200.0
2010-05-25 14:55:00,36.27,36.27,36.15,36.18,288100.0,23.8815,23.8815,23.8024,23.8222,288100.0
2010-05-25 15:00:00,36.17,36.3,36.17,36.25,427400.0,23.8156,23.9012,23.8156,23.8683,427400.0
2010-05-25 15:05:00,36.24,36.38,36.24,36.34,330700.0,23.8617,23.9539,23.8617,23.9275,330700.0
2010-05-25 15:10:00,36.34,36.37,36.21,36.23,340700.0,23.9275,23.9473,23.842,23.8551,340700.0
2010-05-25 15:15:00,36.24,36.26,36.2,36.25,278200.0,23.8617,23.8749,23.8354,23.8683,278200.0
2010-05-25 15:20:00,36.25,36.47,36.25,36.45,301900.0,23.8683,24.0131,23.8683,24.0,301900.0
2010-05-25 15:25:00,36.45,36.49,36.43,36.48,124100.0,24.0,24.0263,23.9868,24.0197,124100.0
2010-05-25 15:30:00,36.48,36.57,36.46,36.55,290900.0,24.0197,24.079,24.0066,24.0658,290900.0
2010-05-25 15:35:00,36.56,36.61,36.45,36.47,244700.0,24.0724,24.1053,24.0,24.0131,244700.0
2010-05-25 15:40:00,36.47,36.59,36.47,36.54,243500.0,24.0131,24.0922,24.0131,24.0592,243500.0
2010-05-25 15:45:00,36.53,36.59,36.46,36.59,501200.0,24.0526,24.0922,24.0066,24.0922,501200.0
2010-05-25 15:50:00,36.59,36.59,36.46,36.54,509300.0,24.0922,24.0922,24.0066,24.0592,509300.0
2010-05-25 15:55:00,36.54,36.67,36.54,36.64,998500.0,24.0592,24.1448,24.0592,24.1251,998500.0
2010-05-26 09:30:00,36.98,37.13,36.97,37.11,496300.0,24.3489,24.4477,24.3424,24.4345,496300.0
2010-05-26 09:35:00,37.1,37.23,37.08,37.23,585500.0,24.428,24.5136,24.4148,24.5136,585500.0
2010-05-26 09:40:00,37.22,37.24,37.18,37.22,409200.0,24.507,24.5201,24.4806,24.507,409200.0
2010-05-26 09:45:00,37.23,37.23,37.09,37.15,401600.0,24.5136,24.5136,24.4214,24.4609,401600.0
2010-05-26 09:50:00,37.14,37.16,37.11,37.16,406900.0,24.4543,24.4675,24.4345,24.4675,406900.0
2010-05-26 09:55:00,37.15,37.27,37.15,37.25,321700.0,24.4609,24.5399,24.4609,24.5267,321700.0
2010-05-26 10:00:00,37.27,37.4,37.26,37.38,453800.0,24.5399,24.6255,24.5333,24.6123,453800.0
2010-05-26 10:05:00,37.37,37.4,37.31,37.33,1025700.0,24.6057,24.6255,24.5662,24.5794,1025700.0
2010-05-26 10:10:00,37.33,37.35,37.27,37.35,291100.0,24.5794,24.5926,24.5399,24.5926,291100.0
2010-05-26 10:15:00,37.34,37.43,37.32,37.41,286000.0,24.586,24.6452,24.5728,24.6321,286000.0
2010-05-26 10:20:00,37.41,37.42,37.35,37.39,349900.0,24.6321,24.6387,24.5926,24.6189,349900.0
2010-05-26 10:25:00,37.39,37.39,37.32,37.36,208300.0,24.6189,24.6189,24.5728,24.5992,208300.0
2010-05-26 10:30:00,37.35,37.45,37.33,37.44,254600.0,24.5926,24.6584,24.5794,24.6518,254600.0
2010-05-26 10:35:00,37.43,37.56,37.41,37.53,162100.0,24.6452,24.7308,24.6321,24.7111,162100.0
2010-05-26 10:40:00,37.52,37.57,37.5,37.53,146700.0,24.7045,24.7374,24.6913,24.7111,146700.0
2010-05-26 10:45:00,37.52,37.56,37.46,37.46,200300.0,24.7045,24.7308,24.665,24.665,200300.0
2010-05-26 10:50:00,37.46,37.52,37.37,37.37,150800.0,24.665,24.7045,24.6057,24.6057,150800.0
2010-05-26 10:55:00,37.38,37.38,37.28,37.33,265400.0,24.6123,24.6123,24.5465,24.5794,265400.0
2010-05-26 11:00:00,37.33,37.36,37.22,37.25,209400.0,24.5794,24.5992,24.507,24.5267,209400.0
2010-05-26 11:05:00,37.24,37.32,37.19,37.32,155700.0,24.5201,24.5728,24.4872,24.5728,155700.0
2010-05-26 11:10:00,37.31,37.37,37.3,37.35,104600.0,24.5662,24.6057,24.5596,24.5926,104600.0
2010-05-26 11:15:00,37.34,37.38,37.28,37.36,130800.0,24.586,24.6123,24.5465,24.5992,130800.0
2010-05-26 11:20:00,37.36,37.36,37.22,37.25,145300.0,24.5992,24.5992,24.507,24.5267,145300.0
2010-05-26 11:25:00,37.25,37.29,37.09,37.1,195200.0,24.5267,24.5531,24.4214,24.428,195200.0
2010-05-26 11:30:00,37.09,37.16,37.09,37.14,237300.0,24.4214,24.4675,24.4214,24.4543,237300.0
2010-05-26 11:35:00,37.14,37.18,37.09,37.12,348400.0,24.4543,24.4806,24.4214,24.4411,348400.0
2010-05-26 11:40:00,37.12,37.18,37.09,37.09,230700.0,24.4411,24.4806,24.4214,24.4214,230700.0
2010-05-26 11:45:00,37.09,37.13,36.94,37.01,130500.0,24.4214,24.4477,24.3226,24.3687,130500.0
2010-05-26 11:50:00,37.02,37.08,36.97,37.06,185700.0,24.3753,24.4148,24.3424,24.4016,185700.0
2010-05-26 11:55:00,37.06,37.14,37.05,37.11,104300.0,24.4016,24.4543,24.395,24.4345,104300.0
2010-05-26 12:00:00,37.12,37.16,37.08,37.16,75400.0,24.4411,24.4675,24.4148,24.4675,75400.0
2010-05-26 12:05:00,37.16,37.22,37.16,37.21,142000.0,24.4675,24.507,24.4675,24.5004,142000.0
2010-05-26 12:10:00,37.22,37.23,37.17,37.18,68000.0,24.507,24.5136,24.474,24.4806,68000.0
2010-05-26 12:15:00,37.18,37.25,37.18,37.24,54200.0,24.4806,24.5267,24.4806,24.5201,54200.0
2010-05-26 12:20:00,37.23,37.27,37.22,37.22,69300.0,24.5136,24.5399,24.507,24.507,69300.0
2010-05-26 12:25:00,37.22,37.24,37.14,37.15,51400.0,24.507,24.5201,24.4543,24.4609,51400.0
2010-05-26 12:30:00,37.15,37.18,37.13,37.18,199000.0,24.4609,24.4806,24.4477,24.4806,199000.0
2010-05-26 12:35:00,37.17,37.24,37.17,37.21,89100.0,24.474,24.5201,24.474,24.5004,89100.0
2010-05-26 12:40:00,37.21,37.22,37.08,37.12,137400.0,24.5004,24.507,24.4148,24.4411,137400.0
2010-05-26 12:45:00,37.13,37.21,37.11,37.11,269700.0,24.4477,24.5004,24.4345,24.4345,269700.0
2010-05-26 12:50:00,37.11,37.23,37.1,37.22,187900.0,24.4345,24.5136,24.428,24.507,187900.0
2010-05-26 12:55:00,37.22,37.27,37.18,37.27,81800.0,24.507,24.5399,24.4806,24.5399,81800.0
2010-05-26 13:00:00,37.28,37.28,37.24,37.25,90400.0,24.5465,24.5465,24.5201,24.5267,90400.0
2010-05-26 13:05:00,37.26,37.29,37.22,37.28,55300.0,24.5333,24.5531,24.507,24.5465,55300.0
2010-05-26 13:10:00,37.28,37.29,37.2,37.22,67000.0,24.5465,24.5531,24.4938,24.507,67000.0
2010-05-26 13:15:00,37.22,37.26,37.19,37.19,58100.0,24.507,24.5333,24.4872,24.4872,58100.0
2010-05-26 13:20:00,37.19,37.26,37.19,37.26,78000.0,24.4872,24.5333,24.4872,24.5333,78000.0
2010-05-26 13:25:00,37.25,37.27,37.21,37.24,85000.0,24.5267,24.5399,24.5004,24.5201,85000.0
2010-05-26 13:30:00,37.23,37.26,37.21,37.24,83200.0,24.5136,24.5333,24.5004,24.5201,83200.0
2010-05-26 13:35:00,37.24,37.35,37.24,37.34,63800.0,24.5201,24.5926,24.5201,24.586,63800.0
2010-05-26 13:40:00,37.34,37.37,37.3,37.33,61400.0,24.586,24.6057,24.5596,24.5794,61400.0
2010-05-26 13:45:00,37.32,37.32,37.28,37.31,57000.0,24.5728,24.5728,24.5465,24.5662,57000.0
2010-05-26 13:50:00,37.31,37.33,37.29,37.31,72100.0,24.5662,24.5794,24.5531,24.5662,72100.0
2010-05-26 13:55:00,37.3,37.36,37.27,37.29,175200.0,24.5596,24.5992,24.5399,24.5531,175200.0
2010-05-26 14:00:00,37.29,37.34,37.26,37.26,131200.0,24.5531,24.586,24.5333,24.5333,131200.0
2010-05-26 14:05:00,37.26,37.32,37.26,37.3,97300.0,24.5333,24.5728,24.5333,24.5596,97300.0
2010-05-26 14:10:00,37.29,37.3,37.21,37.23,115400.0,24.5531,24.5596,24.5004,24.5136,115400.0
2010-05-26 14:15:00,37.23,37.29,37.22,37.28,178500.0,24.5136,24.5531,24.507,24.5465,178500.0
2010-05-26 14:20:00,37.28,37.3,37.15,37.21,177600.0,24.5465,24.5596,24.4609,24.5004,177600.0
2010-05-26 14:25:00,37.22,37.24,37.16,37.23,184800.0,24.507,24.5201,24.4675,24.5136,184800.0
2010-05-26 14:30:00,37.22,37.24,37.04,37.11,326300.0,24.507,24.5201,24.3885,24.4345,326300.0
2010-05-26 14:35:00,37.11,37.11,36.98,37.08,262200.0,24.4345,24.4345,24.3489,24.4148,262200.0
2010-05-26 14:40:00,37.08,37.11,37.0,37.05,234900.0,24.4148,24.4345,24.3621,24.395,234900.0
2010-05-26 14:45:00,37.04,37.05,36.95,37.0,317200.0,24.3885,24.395,24.3292,24.3621,317200.0
2010-05-26 14:50:00,37.0,37.0,36.91,36.93,156500.0,24.3621,24.3621,24.3029,24.316,156500.0
2010-05-26 14:55:00,36.94,37.06,36.94,37.06,136400.0,24.3226,24.4016,24.3226,24.4016,136400.0
2010-05-26 15:00:00,37.05,37.15,37.04,37.07,192500.0,24.395,24.4609,24.3885,24.4082,192500.0
2010-05-26 15:05:00,37.07,37.1,37.01,37.03,301900.0,24.4082,24.428,24.3687,24.3819,301900.0
2010-05-26 15:10:00,37.02,37.11,37.01,37.1,161100.0,24.3753,24.4345,24.3687,24.428,161100.0
2010-05-26 15:15:00,37.1,37.11,36.93,36.97,298100.0,24.428,24.4345,24.316,24.3424,298100.0
2010-05-26 15:20:00,36.98,37.02,36.86,36.86,103700.0,24.3489,24.3753,24.2699,24.2699,103700.0
2010-05-26 15:25:00,36.86,36.87,36.57,36.65,1546300.0,24.2699,24.2765,24.079,24.1317,1546300.0
2010-05-26 15:30:00,36.64,36.72,36.58,36.59,958700.0,24.1251,24.1778,24.0856,24.0922,958700.0
2010-05-26 15:35:00,36.59,36.69,36.54,36.69,681600.0,24.0922,24.158,24.0592,24.158,681600.0
2010-05-26 15:40:00,36.69,36.85,36.69,36.82,281900.0,24.158,24.2633,24.158,24.2436,281900.0
2010-05-26 15:45:00,36.82,36.83,36.65,36.71,195200.0,24.2436,24.2502,24.1317,24.1712,195200.0
2010-05-26 15:50:00,36.72,36.77,36.67,36.73,768200.0,24.1778,24.2107,24.1448,24.1843,768200.0
2010-05-26 15:55:00,36.73,36.75,36.64,36.65,1472600.0,24.1843,24.1975,24.1251,24.1317,1472600.0
2010-05-27 09:30:00,37.97,38.11,37.91,37.91,421800.0,25.0008,25.093,24.9613,24.9613,421800.0
2010-05-27 09:35:00,37.92,37.94,37.74,37.76,241800.0,24.9679,24.981,24.8494,24.8625,241800.0
2010-05-27 09:40:00,37.77,37.87,37.74,37.87,217300.0,24.8691,24.935,24.8494,24.935,217300.0
2010-05-27 09:45:00,37.88,37.93,37.85,37.85,231400.0,24.9415,24.9745,24.9218,24.9218,231400.0
2010-05-27 09:50:00,37.85,37.9,37.78,37.84,311800.0,24.9218,24.9547,24.8757,24.9152,311800.0
2010-05-27 09:55:00,37.84,37.9,37.78,37.85,294400.0,24.9152,24.9547,24.8757,24.9218,294400.0
2010-05-27 10:00:00,37.85,37.86,37.73,37.8,255100.0,24.9218,24.9284,24.8428,24.8889,255100.0
2010-05-27 10:05:00,37.8,37.89,37.79,37.88,285100.0,24.8889,24.9481,24.8823,24.9415,285100.0
2010-05-27 10:10:00,37.88,37.99,37.87,37.96,386400.0,24.9415,25.014,24.935,24.9942,386400.0
2010-05-27 10:15:00,37.96,38.03,37.93,37.99,456000.0,24.9942,25.0403,24.9745,25.014,456000.0
2010-05-27 10:20:00,37.99,38.06,37.95,38.05,201700.0,25.014,25.0601,24.9876,25.0535,201700.0
2010-05-27 10:25:00,38.04,38.18,38.04,38.18,412300.0,25.0469,25.1391,25.0469,25.1391,412300.0
2010-05-27 10:30:00,38.19,38.25,38.16,38.24,205200.0,25.1457,25.1852,25.1259,25.1786,205200.0
2010-05-27 10:35:00,38.25,38.25,38.19,38.2,154400.0,25.1852,25.1852,25.1457,25.1522,154400.0
2010-05-27 10:40:00,38.19,38.25,38.18,38.23,369200.0,25.1457,25.1852,25.1391,25.172,369200.0
2010-05-27 10:45:00,38.23,38.24,38.17,38.23,283300.0,25.172,25.1786,25.1325,25.172,283300.0
2010-05-27 10:50:00,38.24,38.35,38.22,38.35,303500.0,25.1786,25.251,25.1654,25.251,303500.0
2010-05-27 10:55:00,38.35,38.35,38.27,38.27,285900.0,25.251,25.251,25.1983,25.1983,285900.0
2010-05-27 11:00:00,38.27,38.36,38.25,38.34,354700.0,25.1983,25.2576,25.1852,25.2444,354700.0
2010-05-27 11:05:00,38.33,38.36,38.29,38.31,273200.0,25.2378,25.2576,25.2115,25.2247,273200.0
2010-05-27 11:10:00,38.31,38.31,38.22,38.24,128500.0,25.2247,25.2247,25.1654,25.1786,128500.0
2010-05-27 11:15:00,38.24,38.28,38.18,38.24,304500.0,25.1786,25.2049,25.1391,25.1786,304500.0
2010-05-27 11:20:00,38.24,38.3,38.19,38.28,166700.0,25.1786,25.2181,25.1457,25.2049,166700.0
2010-05-27 11:25:00,38.29,38.38,38.27,38.36,296500.0,25.2115,25.2708,25.1983,25.2576,296500.0
2010-05-27 11:30:00,38.36,38.38,38.26,38.32,226000.0,25.2576,25.2708,25.1917,25.2312,226000.0
2010-05-27 11:35:00,38.31,38.35,38.22,38.22,250800.0,25.2247,25.251,25.1654,25.1654,250800.0
2010-05-27 11:40:00,38.22,38.25,38.18,38.22,197100.0,25.1654,25.1852,25.1391,25.1654,197100.0
2010-05-27 11:45:00,38.23,38.26,38.2,38.25,60400.0,25.172,25.1917,25.1522,25.1852,60400.0
2010-05-27 11:50:00,38.24,38.34,38.24,38.31,120100.0,25.1786,25.2444,25.1786,25.2247,120100.0
2010-05-27 11:55:00,38.31,38.36,38.27,38.34,193600.0,25.2247,25.2576,25.1983,25.2444,193600.0
2010-05-27 12:00:00,38.34,38.35,38.26,38.31,98100.0,25.2444,25.251,25.1917,25.2247,98100.0
2010-05-27 12:05:00,38.31,38.32,38.26,38.29,140200.0,25.2247,25.2312,25.1917,25.2115,140200.0
2010-05-27 12:10:00,38.29,38.31,38.25,38.31,163100.0,25.2115,25.2247,25.1852,25.2247,163100.0
2010-05-27 12:15:00,38.31,38.32,38.26,38.29,154300.0,25.2247,25.2312,25.1917,25.2115,154300.0
2010-05-27 12:20:00,38.29,38.29,38.23,38.26,240000.0,25.2115,25.2115,25.172,25.1917,240000.0
2010-05-27 12:25:00,38.26,38.33,38.23,38.31,233000.0,25.1917,25.2378,25.172,25.2247,233000.0
2010-05-27 12:30:00,38.31,38.33,38.28,38.3,195600.0,25.2247,25.2378,25.2049,25.2181,195600.0
2010-05-27 12:35:00,38.3,38.33,38.29,38.32,80800.0,25.2181,25.2378,25.2115,25.2312,80800.0
2010-05-27 12:40:00,38.32,38.34,38.27,38.28,104800.0,25.2312,25.2444,25.1983,25.2049,104800.0
2010-05-27 12:45:00,38.28,38.33,38.27,38.31,61800.0,25.2049,25.2378,25.1983,25.2247,61800.0
2010-05-27 12:50:00,38.31,38.31,38.27,38.28,131600.0,25.2247,25.2247,25.1983,25.2049,131600.0
2010-05-27 12:55:00,38.29,38.33,38.25,38.25,138300.0,25.2115,25.2378,25.1852,25.1852,138300.0
2010-05-27 13:00:00,38.26,38.26,38.2,38.24,176600.0,25.1917,25.1917,25.1522,25.1786,176600.0
2010-05-27 13:05:00,38.23,38.24,38.15,38.18,142400.0,25.172,25.1786,25.1193,25.1391,142400.0
2010-05-27 13:10:00,38.18,38.22,38.16,38.22,111600.0,25.1391,25.1654,25.1259,25.1654,111600.0
2010-05-27 13:15:00,38.23,38.28,38.22,38.28,62700.0,25.172,25.2049,25.1654,25.2049,62700.0
2010-05-27 13:20:00,38.28,38.36,38.28,38.31,138700.0,25.2049,25.2576,25.2049,25.2247,138700.0
2010-05-27 13:25:00,38.32,38.33,38.31,38.31,24100.0,25.2312,25.2378,25.2247,25.2247,24100.0
2010-05-27 13:30:00,38.31,38.32,38.29,38.32,27800.0,25.2247,25.2312,25.2115,25.2312,27800.0
2010-05-27 13:35:00,38.32,38.4,38.32,38.38,159300.0,25.2312,25.2839,25.2312,25.2708,159300.0
2010-05-27 13:40:00,38.37,38.38,38.31,38.31,66100.0,25.2642,25.2708,25.2247,25.2247,66100.0
2010-05-27 13:45:00,38.31,38.33,38.28,38.32,137700.0,25.2247,25.2378,25.2049,25.2312,137700.0
2010-05-27 13:50:00,38.32,38.35,38.3,38.31,106100.0,25.2312,25.251,25.2181,25.2247,106100.0
2010-05-27 13:55:00,38.3,38.34,38.29,38.31,133100.0,25.2181,25.2444,25.2115,25.2247,133100.0
2010-05-27 14:00:00,38.31,38.34,38.3,38.32,37500.0,25.2247,25.2444,25.2181,25.2312,37500.0
2010-05-27 14:05:00,38.32,38.43,38.32,38.4,186700.0,25.2312,25.3037,25.2312,25.2839,186700.0
2010-05-27 14:10:00,38.4,38.48,38.4,38.46,102300.0,25.2839,25.3366,25.2839,25.3234,102300.0
2010-05-27 14:15:00,38.47,38.48,38.43,38.47,66700.0,25.33,25.3366,25.3037,25.33,66700.0
2010-05-27 14:20:00,38.46,38.52,38.45,38.51,126200.0,25.3234,25.3629,25.3168,25.3564,126200.0
2010-05-27 14:25:00,38.51,38.53,38.48,38.53,107900.0,25.3564,25.3695,25.3366,25.3695,107900.0
2010-05-27 14:30:00,38.53,38.54,38.49,38.52,125900.0,25.3695,25.3761,25.3432,25.3629,125900.0
2010-05-27 14:35:00,38.52,38.54,38.51,38.53,168000.0,25.3629,25.3761,25.3564,25.3695,168000.0
2010-05-27 14:40:00,38.54,38.55,38.5,38.5,70500.0,25.3761,25.3827,25.3498,25.3498,70500.0
2010-05-27 14:45:00,38.51,38.51,38.45,38.49,146200.0,25.3564,25.3564,25.3168,25.3432,146200.0
2010-05-27 14:50:00,38.49,38.5,38.43,38.43,203300.0,25.3432,25.3498,25.3037,25.3037,203300.0
2010-05-27 14:55:00,38.44,38.48,38.44,38.45,230400.0,25.3103,25.3366,25.3103,25.3168,230400.0
2010-05-27 15:00:00,38.45,38.49,38.43,38.49,367600.0,25.3168,25.3432,25.3037,25.3432,367600.0
2010-05-27 15:05:00,38.48,38.49,38.47,38.48,222700.0,25.3366,25.3432,25.33,25.3366,222700.0
2010-05-27 15:10:00,38.48,38.56,38.45,38.53,394000.0,25.3366,25.3893,25.3168,25.3695,394000.0
2010-05-27 15:15:00,38.53,38.61,38.53,38.53,394800.0,25.3695,25.4222,25.3695,25.3695,394800.0
2010-05-27 15:20:00,38.53,38.54,38.47,38.5,272500.0,25.3695,25.3761,25.33,25.3498,272500.0
2010-05-27 15:25:00,38.49,38.51,38.44,38.5,310500.0,25.3432,25.3564,25.3103,25.3498,310500.0
2010-05-27 15:30:00,38.49,38.55,38.49,38.53,334700.0,25.3432,25.3827,25.3432,25.3695,334700.0
2010-05-27 15:35:00,38.53,38.56,38.52,38.55,338400.0,25.3695,25.3893,25.3629,25.3827,338400.0
2010-05-27 15:40:00,38.55,38.6,38.52,38.59,439800.0,25.3827,25.4156,25.3629,25.409,439800.0
2010-05-27 15:45:00,38.59,38.62,38.54,38.61,360200.0,25.409,25.4288,25.3761,25.4222,360200.0
2010-05-27 15:50:00,38.61,38.71,38.6,38.69,549500.0,25.4222,25.488,25.4156,25.4749,549500.0
2010-05-27 15:55:00,38.68,38.79,38.68,38.76,825300.0,25.4683,25.5407,25.4683,25.521,825300.0
2010-05-28 09:30:00,38.58,38.6,38.43,38.45,338100.0,25.4024,25.4156,25.3037,25.3168,338100.0
2010-05-28 09:35:00,38.45,38.47,38.32,38.38,273900.0,25.3168,25.33,25.2312,25.2708,273900.0
2010-05-28 09:40:00,38.37,38.39,38.21,38.22,245900.0,25.2642,25.2773,25.1588,25.1654,245900.0
2010-05-28 09:45:00,38.22,38.34,38.21,38.32,485000.0,25.1654,25.2444,25.1588,25.2312,485000.0
2010-05-28 09:50:00,38.32,38.34,38.26,38.31,209100.0,25.2312,25.2444,25.1917,25.2247,209100.0
2010-05-28 09:55:00,38.31,38.44,38.25,38.44,313900.0,25.2247,25.3103,25.1852,25.3103,313900.0
2010-05-28 10:00:00,38.43,38.51,38.42,38.46,358100.0,25.3037,25.3564,25.2971,25.3234,358100.0
2010-05-28 10:05:00,38.46,38.57,38.43,38.55,242000.0,25.3234,25.3959,25.3037,25.3827,242000.0
2010-05-28 10:10:00,38.55,38.6,38.49,38.52,229700.0,25.3827,25.4156,25.3432,25.3629,229700.0
2010-05-28 10:15:00,38.53,38.59,38.53,38.55,286100.0,25.3695,25.409,25.3695,25.3827,286100.0
2010-05-28 10:20:00,38.55,38.59,38.47,38.49,265400.0,25.3827,25.409,25.33,25.3432,265400.0
2010-05-28 10:25:00,38.48,38.55,38.48,38.52,261000.0,25.3366,25.3827,25.3366,25.3629,261000.0
2010-05-28 10:30:00,38.52,38.59,38.5,38.59,317900.0,25.3629,25.409,25.3498,25.409,317900.0
2010-05-28 10:35:00,38.59,38.61,38.53,38.53,217500.0,25.409,25.4222,25.3695,25.3695,217500.0
2010-05-28 10:40:00,38.54,38.56,38.46,38.48,162200.0,25.3761,25.3893,25.3234,25.3366,162200.0
2010-05-28 10:45:00,38.48,38.54,38.34,38.37,146900.0,25.3366,25.3761,25.2444,25.2642,146900.0
2010-05-28 10:50:00,38.37,38.39,38.27,38.29,245800.0,25.2642,25.2773,25.1983,25.2115,245800.0
2010-05-28 10:55:00,38.29,38.35,38.27,38.31,166000.0,25.2115,25.251,25.1983,25.2247,166000.0
2010-05-28 11:00:00,38.3,38.36,38.27,38.3,126900.0,25.2181,25.2576,25.1983,25.2181,126900.0
2010-05-28 11:05:00,38.31,38.33,38.23,38.27,232400.0,25.2247,25.2378,25.172,25.1983,232400.0
2010-05-28 11:10:00,38.27,38.33,38.14,38.15,241000.0,25.1983,25.2378,25.1127,25.1193,241000.0
2010-05-28 11:15:00,38.15,38.18,38.08,38.12,183800.0,25.1193,25.1391,25.0732,25.0996,183800.0
2010-05-28 11:20:00,38.11,38.15,38.08,38.13,161800.0,25.093,25.1193,25.0732,25.1061,161800.0
2010-05-28 11:25:00,38.13,38.22,38.13,38.21,207000.0,25.1061,25.1654,25.1061,25.1588,207000.0
2010-05-28 11:30:00,38.2,38.23,38.18,38.19,188500.0,25.1522,25.172,25.1391,25.1457,188500.0
2010-05-28 11:35:00,38.2,38.25,38.19,38.21,64800.0,25.1522,25.1852,25.1457,25.1588,64800.0
2010-05-28 11:40:00,38.21,38.33,38.2,38.33,62900.0,25.1588,25.2378,25.1522,25.2378,62900.0
2010-05-28 11:45:00,38.32,38.38,38.3,38.37,81900.0,25.2312,25.2708,25.2181,25.2642,81900.0
2010-05-28 11:50:00,38.37,38.37,38.32,38.37,105200.0,25.2642,25.2642,25.2312,25.2642,105200.0
2010-05-28 11:55:00,38.37,38.37,38.31,38.34,72600.0,25.2642,25.2642,25.2247,25.2444,72600.0
2010-05-28 12:00:00,38.34,38.39,38.31,38.32,110700.0,25.2444,25.2773,25.2247,25.2312,110700.0
2010-05-28 12:05:00,38.31,38.36,38.3,38.36,106800.0,25.2247,25.2576,25.2181,25.2576,106800.0
2010-05-28 12:10:00,38.36,38.42,38.36,38.38,59700.0,25.2576,25.2971,25.2576,25.2708,59700.0
2010-05-28 12:15:00,38.39,38.43,38.36,38.42,74100.0,25.2773,25.3037,25.2576,25.2971,74100.0
2010-05-28 12:20:00,38.42,38.47,38.42,38.47,37800.0,25.2971,25.33,25.2971,25.33,37800.0
2010-05-28 12:25:00,38.46,38.47,38.45,38.46,38900.0,25.3234,25.33,25.3168,25.3234,38900.0
2010-05-28 12:30:00,38.46,38.48,38.44,38.45,145400.0,25.3234,25.3366,25.3103,25.3168,145400.0
2010-05-28 12:35:00,38.45,38.45,38.02,38.04,687400.0,25.3168,25.3168,25.0337,25.0469,687400.0
2010-05-28 12:40:00,38.04,38.22,37.99,38.06,802500.0,25.0469,25.1654,25.014,25.0601,802500.0
2010-05-28 12:45:00,38.06,38.14,37.95,38.13,654700.0,25.0601,25.1127,24.9876,25.1061,654700.0
2010-05-28 12:50:00,38.13,38.2,38.1,38.19,179500.0,25.1061,25.1522,25.0864,25.1457,179500.0
2010-05-28 12:55:00,38.2,38.23,38.13,38.18,117400.0,25.1522,25.172,25.1061,25.1391,117400.0
2010-05-28 13:00:00,38.19,38.27,38.19,38.23,90900.0,25.1457,25.1983,25.1457,25.172,90900.0
2010-05-28 13:05:00,38.22,38.24,38.11,38.14,155100.0,25.1654,25.1786,25.093,25.1127,155100.0
2010-05-28 13:10:00,38.13,38.22,38.11,38.16,118600.0,25.1061,25.1654,25.093,25.1259,118600.0
2010-05-28 13:15:00,38.17,38.22,38.12,38.22,73700.0,25.1325,25.1654,25.0996,25.1654,73700.0
2010-05-28 13:20:00,38.22,38.22,38.15,38.2,90300.0,25.1654,25.1654,25.1193,25.1522,90300.0
2010-05-28 13:25:00,38.2,38.22,38.17,38.18,53900.0,25.1522,25.1654,25.1325,25.1391,53900.0
2010-05-28 13:30:00,38.19,38.22,38.13,38.14,105000.0,25.1457,25.1654,25.1061,25.1127,105000.0
2010-05-28 13:35:00,38.13,38.18,38.12,38.17,85000.0,25.1061,25.1391,25.0996,25.1325,85000.0
2010-05-28 13:40:00,38.18,38.18,38.15,38.18,25000.0,25.1391,25.1391,25.1193,25.1391,25000.0
2010-05-28 13:45:00,38.17,38.17,38.05,38.08,107900.0,25.1325,25.1325,25.0535,25.0732,107900.0
2010-05-28 13:50:00,38.09,38.15,38.08,38.13,74700.0,25.0798,25.1193,25.0732,25.1061,74700.0
2010-05-28 13:55:00,38.12,38.15,38.05,38.07,93700.0,25.0996,25.1193,25.0535,25.0666,93700.0
2010-05-28 14:00:00,38.06,38.08,38.02,38.05,134200.0,25.0601,25.0732,25.0337,25.0535,134200.0
2010-05-28 14:05:00,38.05,38.07,37.95,38.05,143400.0,25.0535,25.0666,24.9876,25.0535,143400.0
2010-05-28 14:10:00,38.06,38.11,38.02,38.07,128600.0,25.0601,25.093,25.0337,25.0666,128600.0
2010-05-28 14:15:00,38.06,38.11,38.03,38.11,45200.0,25.0601,25.093,25.0403,25.093,45200.0
2010-05-28 14:20:00,38.11,38.13,38.06,38.09,67500.0,25.093,25.1061,25.0601,25.0798,67500.0
2010-05-28 14:25:00,38.09,38.19,38.09,38.16,84200.0,25.0798,25.1457,25.0798,25.1259,84200.0
2010-05-28 14:30:00,38.18,38.19,38.13,38.16,55200.0,25.1391,25.1457,25.1061,25.1259,55200.0
2010-05-28 14:35:00,38.16,38.23,38.13,38.2,85700.0,25.1259,25.172,25.1061,25.1522,85700.0
2010-05-28 14:40:00,38.2,38.25,38.19,38.25,49300.0,25.1522,25.1852,25.1457,25.1852,49300.0
2010-05-28 14:45:00,38.25,38.38,38.25,38.35,176000.0,25.1852,25.2708,25.1852,25.251,176000.0
2010-05-28 14:50:00,38.35,38.43,38.33,38.39,112400.0,25.251,25.3037,25.2378,25.2773,112400.0
2010-05-28 14:55:00,38.4,38.4,38.27,38.3,57600.0,25.2839,25.2839,25.1983,25.2181,57600.0
2010-05-28 15:00:00,38.3,38.32,38.26,38.31,114300.0,25.2181,25.2312,25.1917,25.2247,114300.0
2010-05-28 15:05:00,38.31,38.38,38.3,38.33,73800.0,25.2247,25.2708,25.2181,25.2378,73800.0
2010-05-28 15:10:00,38.33,38.41,38.33,38.37,133100.0,25.2378,25.2905,25.2378,25.2642,133100.0
2010-05-28 15:15:00,38.37,38.44,38.35,38.44,153100.0,25.2642,25.3103,25.251,25.3103,153100.0
2010-05-28 15:20:00,38.44,38.5,38.43,38.46,232400.0,25.3103,25.3498,25.3037,25.3234,232400.0
2010-05-28 15:25:00,38.46,38.51,38.43,38.48,168800.0,25.3234,25.3564,25.3037,25.3366,168800.0
2010-05-28 15:30:00,38.47,38.55,38.47,38.51,106100.0,25.33,25.3827,25.33,25.3564,106100.0
2010-05-28 15:35:00,38.51,38.51,38.45,38.46,74600.0,25.3564,25.3564,25.3168,25.3234,74600.0
2010-05-28 15:40:00,38.47,38.53,38.42,38.48,371400.0,25.33,25.3695,25.2971,25.3366,371400.0
2010-05-28 15:45:00,38.48,38.48,38.17,38.4,758300.0,25.3366,25.3366,25.1325,25.2839,758300.0
2010-05-28 15:50:00,38.4,38.44,38.3,38.4,287800.0,25.2839,25.3103,25.2181,25.2839,287800.0
2010-05-28 15:55:00,38.41,38.41,38.1,38.17,732200.0,25.2905,25.2905,25.0864,25.1325,732200.0
2010-06-01 09:30:00,37.77,37.86,37.76,37.83,945600.0,24.8691,24.9284,24.8625,24.9086,945600.0
2010-06-01 09:35:00,37.83,37.89,37.8,37.88,800400.0,24.9086,24.9481,24.8889,24.9415,800400.0
2010-06-01 09:40:00,37.89,37.98,37.88,37.96,1053100.0,24.9481,25.0074,24.9415,24.9942,1053100.0
2010-06-01 09:45:00,37.96,38.03,37.9,38.01,733200.0,24.9942,25.0403,24.9547,25.0271,733200.0
2010-06-01 09:50:00,38.0,38.04,37.94,37.97,317500.0,25.0206,25.0469,24.981,25.0008,317500.0
2010-06-01 09:55:00,37.98,38.01,37.93,37.93,608200.0,25.0074,25.0271,24.9745,24.9745,608200.0
2010-06-01 10:00:00,37.94,38.2,37.94,38.17,796700.0,24.981,25.1522,24.981,25.1325,796700.0
2010-06-01 10:05:00,38.17,38.24,38.15,38.17,388700.0,25.1325,25.1786,25.1193,25.1325,388700.0
2010-06-01 10:10:00,38.18,38.22,38.11,38.15,344900.0,25.1391,25.1654,25.093,25.1193,344900.0
2010-06-01 10:15:00,38.15,38.22,38.13,38.22,244700.0,25.1193,25.1654,25.1061,25.1654,244700.0
2010-06-01 10:20:00,38.23,38.37,38.2,38.32,300200.0,25.172,25.2642,25.1522,25.2312,300200.0
2010-06-01 10:25:00,38.32,38.49,38.31,38.41,232200.0,25.2312,25.3432,25.2247,25.2905,232200.0
2010-06-01 10:30:00,38.41,38.52,38.41,38.43,300300.0,25.2905,25.3629,25.2905,25.3037,300300.0
2010-06-01 10:35:00,38.42,38.48,38.4,38.4,297300.0,25.2971,25.3366,25.2839,25.2839,297300.0
2010-06-01 10:40:00,38.4,38.45,38.36,38.38,151800.0,25.2839,25.3168,25.2576,25.2708,151800.0
2010-06-01 10:45:00,38.38,38.42,38.34,38.42,145200.0,25.2708,25.2971,25.2444,25.2971,145200.0
2010-06-01 10:50:00,38.43,38.44,38.38,38.39,141200.0,25.3037,25.3103,25.2708,25.2773,141200.0
2010-06-01 10:55:00,38.39,38.45,38.38,38.4,207500.0,25.2773,25.3168,25.2708,25.2839,207500.0
2010-06-01 11:00:00,38.41,38.42,38.36,38.37,122100.0,25.2905,25.2971,25.2576,25.2642,122100.0
2010-06-01 11:05:00,38.38,38.38,38.29,38.32,130300.0,25.2708,25.2708,25.2115,25.2312,130300.0
2010-06-01 11:10:00,38.32,38.33,38.26,38.29,141600.0,25.2312,25.2378,25.1917,25.2115,141600.0
2010-06-01 11:15:00,38.28,38.28,38.19,38.22,155800.0,25.2049,25.2049,25.1457,25.1654,155800.0
2010-06-01 11:20:00,38.22,38.25,38.2,38.25,180000.0,25.1654,25.1852,25.1522,25.1852,180000.0
2010-06-01 11:25:00,38.25,38.34,38.23,38.32,79500.0,25.1852,25.2444,25.172,25.2312,79500.0
2010-06-01 11:30:00,38.32,38.36,38.3,38.31,197400.0,25.2312,25.2576,25.2181,25.2247,197400.0
2010-06-01 11:35:00,38.32,38.32,38.26,38.29,225400.0,25.2312,25.2312,25.1917,25.2115,225400.0
2010-06-01 11:40:00,38.29,38.29,38.16,38.18,216500.0,25.2115,25.2115,25.1259,25.1391,216500.0
2010-06-01 11:45:00,38.17,38.17,38.1,38.15,119100.0,25.1325,25.1325,25.0864,25.1193,119100.0
2010-06-01 11:50:00,38.15,38.15,38.11,38.12,103000.0,25.1193,25.1193,25.093,25.0996,103000.0
2010-06-01 11:55:00,38.13,38.16,38.07,38.1,202800.0,25.1061,25.1259,25.0666,25.0864,202800.0
2010-06-01 12:00:00,38.1,38.18,38.07,38.17,199700.0,25.0864,25.1391,25.0666,25.1325,199700.0
2010-06-01 12:05:00,38.16,38.17,38.11,38.12,69100.0,25.1259,25.1325,25.093,25.0996,69100.0
2010-06-01 12:10:00,38.12,38.23,38.1,38.19,242000.0,25.0996,25.172,25.0864,25.1457,242000.0
2010-06-01 12:15:00,38.18,38.23,38.16,38.16,83400.0,25.1391,25.172,25.1259,25.1259,83400.0
2010-06-01 12:20:00,38.18,38.19,38.14,38.16,35400.0,25.1391,25.1457,25.1127,25.1259,35400.0
2010-06-01 12:25:00,38.17,38.23,38.17,38.22,60900.0,25.1325,25.172,25.1325,25.1654,60900.0
2010-06-01 12:30:00,38.22,38.24,38.17,38.24,69800.0,25.1654,25.1786,25.1325,25.1786,69800.0
2010-06-01 12:35:00,38.23,38.24,38.19,38.22,56600.0,25.172,25.1786,25.1457,25.1654,56600.0
2010-06-01 12:40:00,38.22,38.25,38.18,38.19,79900.0,25.1654,25.1852,25.1391,25.1457,79900.0
2010-06-01 12:45:00,38.17,38.2,38.15,38.2,141000.0,25.1325,25.1522,25.1193,25.1522,141000.0
2010-06-01 12:50:00,38.2,38.21,38.16,38.17,46000.0,25.1522,25.1588,25.1259,25.1325,46000.0
2010-06-01 12:55:00,38.18,38.18,38.07,38.08,65300.0,25.1391,25.1391,25.0666,25.0732,65300.0
2010-06-01 13:00:00,38.07,38.13,38.07,38.11,60400.0,25.0666,25.1061,25.0666,25.093,60400.0
2010-06-01 13:05:00,38.11,38.17,38.09,38.15,79100.0,25.093,25.1325,25.0798,25.1193,79100.0
2010-06-01 13:10:00,38.14,38.25,38.14,38.24,48700.0,25.1127,25.1852,25.1127,25.1786,48700.0
2010-06-01 13:15:00,38.23,38.32,38.23,38.28,79000.0,25.172,25.2312,25.172,25.2049,79000.0
2010-06-01 13:20:00,38.29,38.33,38.27,38.28,153500.0,25.2115,25.2378,25.1983,25.2049,153500.0
2010-06-01 13:25:00,38.28,38.34,38.26,38.33,69200.0,25.2049,25.2444,25.1917,25.2378,69200.0
2010-06-01 13:30:00,38.33,38.36,38.31,38.31,132700.0,25.2378,25.2576,25.2247,25.2247,132700.0
2010-06-01 13:35:00,38.3,38.33,38.27,38.31,111200.0,25.2181,25.2378,25.1983,25.2247,111200.0
2010-06-01 13:40:00,38.3,38.3,38.25,38.27,86800.0,25.2181,25.2181,25.1852,25.1983,86800.0
2010-06-01 13:45:00,38.28,38.3,38.25,38.3,38900.0,25.2049,25.2181,25.1852,25.2181,38900.0
2010-06-01 13:50:00,38.3,38.3,38.19,38.21,119200.0,25.2181,25.2181,25.1457,25.1588,119200.0
2010-06-01 13:55:00,38.21,38.21,38.13,38.13,113700.0,25.1588,25.1588,25.1061,25.1061,113700.0
2010-06-01 14:00:00,38.12,38.13,38.0,38.04,226600.0,25.0996,25.1061,25.0206,25.0469,226600.0
2010-06-01 14:05:00,38.05,38.1,37.97,38.01,191000.0,25.0535,25.0864,25.0008,25.0271,191000.0
2010-06-01 14:10:00,38.02,38.1,37.98,38.1,215600.0,25.0337,25.0864,25.0074,25.0864,215600.0
2010-06-01 14:15:00,38.1,38.1,38.02,38.09,793200.0,25.0864,25.0864,25.0337,25.0798,793200.0
2010-06-01 14:20:00,38.08,38.18,38.05,38.14,266500.0,25.0732,25.1391,25.0535,25.1127,266500.0
2010-06-01 14:25:00,38.14,38.15,38.1,38.12,137900.0,25.1127,25.1193,25.0864,25.0996,137900.0
2010-06-01 14:30:00,38.11,38.21,38.11,38.18,140400.0,25.093,25.1588,25.093,25.1391,140400.0
2010-06-01 14:35:00,38.17,38.19,38.13,38.15,60600.0,25.1325,25.1457,25.1061,25.1193,60600.0
2010-06-01 14:40:00,38.14,38.17,38.1,38.13,58500.0,25.1127,25.1325,25.0864,25.1061,58500.0
2010-06-01 14:45:00,38.13,38.22,38.12,38.18,73200.0,25.1061,25.1654,25.0996,25.1391,73200.0
2010-06-01 14:50:00,38.18,38.19,38.04,38.04,125800.0,25.1391,25.1457,25.0469,25.0469,125800.0
2010-06-01 14:55:00,38.03,38.1,37.98,38.08,234200.0,25.0403,25.0864,25.0074,25.0732,234200.0
2010-06-01 15:00:00,38.09,38.11,38.0,38.04,205400.0,25.0798,25.093,25.0206,25.0469,205400.0
2010-06-01 15:05:00,38.05,38.07,37.97,37.97,239300.0,25.0535,25.0666,25.0008,25.0008,239300.0
2010-06-01 15:10:00,37.98,38.04,37.93,38.02,112800.0,25.0074,25.0469,24.9745,25.0337,112800.0
2010-06-01 15:15:00,38.02,38.04,37.91,37.92,85400.0,25.0337,25.0469,24.9613,24.9679,85400.0
2010-06-01 15:20:00,37.92,37.95,37.76,37.79,346700.0,24.9679,24.9876,24.8625,24.8823,346700.0
2010-06-01 15:25:00,37.79,37.81,37.72,37.81,182800.0,24.8823,24.8954,24.8362,24.8954,182800.0
2010-06-01 15:30:00,37.81,37.92,37.78,37.91,320900.0,24.8954,24.9679,24.8757,24.9613,320900.0
2010-06-01 15:35:00,37.91,37.98,37.87,37.91,136100.0,24.9613,25.0074,24.935,24.9613,136100.0
2010-06-01 15:40:00,37.9,37.94,37.78,37.79,246300.0,24.9547,24.981,24.8757,24.8823,246300.0
2010-06-01 15:45:00,37.78,37.8,37.64,37.69,570100.0,24.8757,24.8889,24.7835,24.8164,570100.0
2010-06-01 15:50:00,37.68,37.68,37.57,37.58,1271300.0,24.8099,24.8099,24.7374,24.744,1271300.0
2010-06-01 15:55:00,37.59,37.64,37.47,37.49,831600.0,24.7506,24.7835,24.6716,24.6847,831600.0
2010-06-02 09:30:00,37.88,37.98,37.88,37.95,581200.0,24.9415,25.0074,24.9415,24.9876,581200.0
2010-06-02 09:35:00,37.94,38.04,37.88,37.88,430000.0,24.981,25.0469,24.9415,24.9415,430000.0
2010-06-02 09:40:00,37.87,37.92,37.85,37.88,418900.0,24.935,24.9679,24.9218,24.9415,418900.0
2010-06-02 09:45:00,37.88,37.92,37.83,37.89,364100.0,24.9415,24.9679,24.9086,24.9481,364100.0
2010-06-02 09:50:00,37.89,37.9,37.76,37.83,297900.0,24.9481,24.9547,24.8625,24.9086,297900.0
2010-06-02 09:55:00,37.83,37.92,37.83,37.89,186300.0,24.9086,24.9679,24.9086,24.9481,186300.0
2010-06-02 10:00:00,37.89,37.98,37.84,37.96,478100.0,24.9481,25.0074,24.9152,24.9942,478100.0
2010-06-02 10:05:00,37.96,38.01,37.93,37.96,402500.0,24.9942,25.0271,24.9745,24.9942,402500.0
2010-06-02 10:10:00,37.97,38.06,37.95,37.98,425900.0,25.0008,25.0601,24.9876,25.0074,425900.0
2010-06-02 10:15:00,37.98,38.09,37.98,38.07,296600.0,25.0074,25.0798,25.0074,25.0666,296600.0
2010-06-02 10:20:00,38.07,38.13,38.06,38.1,233300.0,25.0666,25.1061,25.0601,25.0864,233300.0
2010-06-02 10:25:00,38.1,38.15,38.03,38.03,258200.0,25.0864,25.1193,25.0403,25.0403,258200.0
2010-06-02 10:30:00,38.04,38.1,38.04,38.09,251800.0,25.0469,25.0864,25.0469,25.0798,251800.0
2010-06-02 10:35:00,38.1,38.2,38.09,38.15,340400.0,25.0864,25.1522,25.0798,25.1193,340400.0
2010-06-02 10:40:00,38.15,38.17,38.1,38.11,258000.0,25.1193,25.1325,25.0864,25.093,258000.0
2010-06-02 10:45:00,38.11,38.13,38.05,38.07,126500.0,25.093,25.1061,25.0535,25.0666,126500.0
2010-06-02 10:50:00,38.07,38.11,38.01,38.08,233500.0,25.0666,25.093,25.0271,25.0732,233500.0
2010-06-02 10:55:00,38.08,38.14,38.05,38.11,166400.0,25.0732,25.1127,25.0535,25.093,166400.0
2010-06-02 11:00:00,38.1,38.13,38.08,38.13,219200.0,25.0864,25.1061,25.0732,25.1061,219200.0
2010-06-02 11:05:00,38.13,38.22,38.13,38.19,190100.0,25.1061,25.1654,25.1061,25.1457,190100.0
2010-06-02 11:10:00,38.19,38.25,38.19,38.2,271900.0,25.1457,25.1852,25.1457,25.1522,271900.0
2010-06-02 11:15:00,38.2,38.24,38.15,38.15,235300.0,25.1522,25.1786,25.1193,25.1193,235300.0
2010-06-02 11:20:00,38.16,38.22,38.16,38.21,193800.0,25.1259,25.1654,25.1259,25.1588,193800.0
2010-06-02 11:25:00,38.21,38.26,38.19,38.21,263900.0,25.1588,25.1917,25.1457,25.1588,263900.0
2010-06-02 11:30:00,38.21,38.23,38.18,38.21,237800.0,25.1588,25.172,25.1391,25.1588,237800.0
2010-06-02 11:35:00,38.21,38.27,38.2,38.23,131100.0,25.1588,25.1983,25.1522,25.172,131100.0
2010-06-02 11:40:00,38.23,38.34,38.22,38.32,185500.0,25.172,25.2444,25.1654,25.2312,185500.0
2010-06-02 11:45:00,38.33,38.36,38.3,38.3,186500.0,25.2378,25.2576,25.2181,25.2181,186500.0
2010-06-02 11:50:00,38.31,38.38,38.31,38.34,291400.0,25.2247,25.2708,25.2247,25.2444,291400.0
2010-06-02 11:55:00,38.32,38.35,38.32,38.34,175600.0,25.2312,25.251,25.2312,25.2444,175600.0
2010-06-02 12:00:00,38.34,38.39,38.33,38.37,152800.0,25.2444,25.2773,25.2378,25.2642,152800.0
2010-06-02 12:05:00,38.38,38.43,38.37,38.41,212100.0,25.2708,25.3037,25.2642,25.2905,212100.0
2010-06-02 12:10:00,38.4,38.41,38.36,38.37,100900.0,25.2839,25.2905,25.2576,25.2642,100900.0
2010-06-02 12:15:00,38.37,38.37,38.32,38.32,130700.0,25.2642,25.2642,25.2312,25.2312,130700.0
2010-06-02 12:20:00,38.31,38.35,38.31,38.33,74700.0,25.2247,25.251,25.2247,25.2378,74700.0
2010-06-02 12:25:00,38.32,38.36,38.32,38.34,116700.0,25.2312,25.2576,25.2312,25.2444,116700.0
2010-06-02 12:30:00,38.34,38.38,38.34,38.38,95700.0,25.2444,25.2708,25.2444,25.2708,95700.0
2010-06-02 12:35:00,38.37,38.38,38.34,38.34,44300.0,25.2642,25.2708,25.2444,25.2444,44300.0
2010-06-02 12:40:00,38.34,38.39,38.34,38.38,66200.0,25.2444,25.2773,25.2444,25.2708,66200.0
2010-06-02 12:45:00,38.39,38.45,38.39,38.45,47400.0,25.2773,25.3168,25.2773,25.3168,47400.0
2010-06-02 12:50:00,38.45,38.45,38.42,38.44,65000.0,25.3168,25.3168,25.2971,25.3103,65000.0
2010-06-02 12:55:00,38.44,38.46,38.42,38.43,136700.0,25.3103,25.3234,25.2971,25.3037,136700.0
2010-06-02 13:00:00,38.43,38.47,38.41,38.46,61400.0,25.3037,25.33,25.2905,25.3234,61400.0
2010-06-02 13:05:00,38.46,38.48,38.41,38.42,78500.0,25.3234,25.3366,25.2905,25.2971,78500.0
2010-06-02 13:10:00,38.41,38.44,38.4,38.4,84600.0,25.2905,25.3103,25.2839,25.2839,84600.0
2010-06-02 13:15:00,38.4,38.4,38.37,38.39,109700.0,25.2839,25.2839,25.2642,25.2773,109700.0
2010-06-02 13:20:00,38.38,38.4,38.35,38.39,75000.0,25.2708,25.2839,25.251,25.2773,75000.0
2010-06-02 13:25:00,38.39,38.4,38.35,38.36,103200.0,25.2773,25.2839,25.251,25.2576,103200.0
2010-06-02 13:30:00,38.36,38.42,38.36,38.4,57800.0,25.2576,25.2971,25.2576,25.2839,57800.0
2010-06-02 13:35:00,38.39,38.4,38.36,38.37,96400.0,25.2773,25.2839,25.2576,25.2642,96400.0
2010-06-02 13:40:00,38.38,38.4,38.36,38.36,60300.0,25.2708,25.2839,25.2576,25.2576,60300.0
2010-06-02 13:45:00,38.36,38.4,38.35,38.35,113900.0,25.2576,25.2839,25.251,25.251,113900.0
2010-06-02 13:50:00,38.35,38.35,38.33,38.34,88400.0,25.251,25.251,25.2378,25.2444,88400.0
2010-06-02 13:55:00,38.33,38.33,38.28,38.3,100100.0,25.2378,25.2378,25.2049,25.2181,100100.0
2010-06-02 14:00:00,38.3,38.3,38.24,38.24,54900.0,25.2181,25.2181,25.1786,25.1786,54900.0
2010-06-02 14:05:00,38.24,38.29,38.22,38.29,132800.0,25.1786,25.2115,25.1654,25.2115,132800.0
2010-06-02 14:10:00,38.29,38.29,38.25,38.28,69900.0,25.2115,25.2115,25.1852,25.2049,69900.0
2010-06-02 14:15:00,38.28,38.29,38.19,38.19,172000.0,25.2049,25.2115,25.1457,25.1457,172000.0
2010-06-02 14:20:00,38.18,38.22,38.17,38.19,162500.0,25.1391,25.1654,25.1325,25.1457,162500.0
2010-06-02 14:25:00,38.19,38.28,38.19,38.27,176000.0,25.1457,25.2049,25.1457,25.1983,176000.0
2010-06-02 14:30:00,38.28,38.33,38.26,38.31,182800.0,25.2049,25.2378,25.1917,25.2247,182800.0
2010-06-02 14:35:00,38.31,38.38,38.31,38.37,144400.0,25.2247,25.2708,25.2247,25.2642,144400.0
2010-06-02 14:40:00,38.38,38.5,38.38,38.5,281800.0,25.2708,25.3498,25.2708,25.3498,281800.0
2010-06-02 14:45:00,38.51,38.54,38.49,38.53,175900.0,25.3564,25.3761,25.3432,25.3695,175900.0
2010-06-02 14:50:00,38.53,38.64,38.53,38.61,209800.0,25.3695,25.4419,25.3695,25.4222,209800.0
2010-06-02 14:55:00,38.6,38.64,38.57,38.6,149800.0,25.4156,25.4419,25.3959,25.4156,149800.0
2010-06-02 15:00:00,38.6,38.64,38.59,38.63,149000.0,25.4156,25.4419,25.409,25.4354,149000.0
2010-06-02 15:05:00,38.62,38.69,38.57,38.65,229500.0,25.4288,25.4749,25.3959,25.4485,229500.0
2010-06-02 15:10:00,38.65,38.72,38.63,38.72,219000.0,25.4485,25.4946,25.4354,25.4946,219000.0
2010-06-02 15:15:00,38.72,38.73,38.68,38.69,130700.0,25.4946,25.5012,25.4683,25.4749,130700.0
2010-06-02 15:20:00,38.7,38.71,38.65,38.65,151000.0,25.4815,25.488,25.4485,25.4485,151000.0
2010-06-02 15:25:00,38.65,38.7,38.65,38.69,326600.0,25.4485,25.4815,25.4485,25.4749,326600.0
2010-06-02 15:30:00,38.69,38.73,38.65,38.66,403000.0,25.4749,25.5012,25.4485,25.4551,403000.0
2010-06-02 15:35:00,38.65,38.71,38.65,38.69,578800.0,25.4485,25.488,25.4485,25.4749,578800.0
2010-06-02 15:40:00,38.68,38.72,38.68,38.72,377400.0,25.4683,25.4946,25.4683,25.4946,377400.0
2010-06-02 15:45:00,38.72,38.73,38.64,38.69,313900.0,25.4946,25.5012,25.4419,25.4749,313900.0
2010-06-02 15:50:00,38.7,38.77,38.67,38.75,786300.0,25.4815,25.5275,25.4617,25.5144,786300.0
2010-06-02 15:55:00,38.75,38.84,38.75,38.83,270100.0,25.5144,25.5736,25.5144,25.5671,270100.0
2010-06-03 09:30:00,39.01,39.08,38.99,39.01,243500.0,25.6856,25.7317,25.6724,25.6856,243500.0
2010-06-03 09:35:00,39.01,39.01,38.84,38.87,289500.0,25.6856,25.6856,25.5736,25.5934,289500.0
2010-06-03 09:40:00,38.88,38.9,38.8,38.85,311800.0,25.6,25.6131,25.5473,25.5802,311800.0
2010-06-03 09:45:00,38.85,38.94,38.83,38.94,320800.0,25.5802,25.6395,25.5671,25.6395,320800.0
2010-06-03 09:50:00,38.94,38.99,38.89,38.96,571200.0,25.6395,25.6724,25.6066,25.6526,571200.0
2010-06-03 09:55:00,38.96,39.03,38.95,39.02,533300.0,25.6526,25.6987,25.6461,25.6922,533300.0
2010-06-03 10:00:00,39.02,39.02,38.88,38.89,361100.0,25.6922,25.6922,25.6,25.6066,361100.0
2010-06-03 10:05:00,38.89,38.94,38.86,38.92,270200.0,25.6066,25.6395,25.5868,25.6263,270200.0
2010-06-03 10:10:00,38.92,38.96,38.86,38.87,173400.0,25.6263,25.6526,25.5868,25.5934,173400.0
2010-06-03 10:15:00,38.86,38.92,38.76,38.79,328000.0,25.5868,25.6263,25.521,25.5407,328000.0
2010-06-03 10:20:00,38.8,38.81,38.63,38.64,317800.0,25.5473,25.5539,25.4354,25.4419,317800.0
2010-06-03 10:25:00,38.65,38.7,38.62,38.63,201100.0,25.4485,25.4815,25.4288,25.4354,201100.0
2010-06-03 10:30:00,38.62,38.67,38.58,38.66,665700.0,25.4288,25.4617,25.4024,25.4551,665700.0
2010-06-03 10:35:00,38.67,38.68,38.53,38.53,258900.0,25.4617,25.4683,25.3695,25.3695,258900.0
2010-06-03 10:40:00,38.54,38.63,38.53,38.59,1109000.0,25.3761,25.4354,25.3695,25.409,1109000.0
2010-06-03 10:45:00,38.6,38.7,38.6,38.68,205500.0,25.4156,25.4815,25.4156,25.4683,205500.0
2010-06-03 10:50:00,38.7,38.73,38.66,38.69,120300.0,25.4815,25.5012,25.4551,25.4749,120300.0
2010-06-03 10:55:00,38.69,38.76,38.69,38.74,71800.0,25.4749,25.521,25.4749,25.5078,71800.0
2010-06-03 11:00:00,38.75,38.81,38.73,38.8,260700.0,25.5144,25.5539,25.5012,25.5473,260700.0
2010-06-03 11:05:00,38.8,38.86,38.8,38.82,135400.0,25.5473,25.5868,25.5473,25.5605,135400.0
2010-06-03 11:10:00,38.82,38.84,38.77,38.79,76600.0,25.5605,25.5736,25.5275,25.5407,76600.0
2010-06-03 11:15:00,38.78,38.78,38.67,38.69,117100.0,25.5341,25.5341,25.4617,25.4749,117100.0
2010-06-03 11:20:00,38.68,38.7,38.61,38.61,42300.0,25.4683,25.4815,25.4222,25.4222,42300.0
2010-06-03 11:25:00,38.62,38.63,38.56,38.58,62000.0,25.4288,25.4354,25.3893,25.4024,62000.0
2010-06-03 11:30:00,38.58,38.62,38.56,38.62,73500.0,25.4024,25.4288,25.3893,25.4288,73500.0
2010-06-03 11:35:00,38.62,38.69,38.61,38.63,140300.0,25.4288,25.4749,25.4222,25.4354,140300.0
2010-06-03 11:40:00,38.63,38.64,38.57,38.64,409000.0,25.4354,25.4419,25.3959,25.4419,409000.0
2010-06-03 11:45:00,38.63,38.66,38.6,38.64,141300.0,25.4354,25.4551,25.4156,25.4419,141300.0
2010-06-03 11:50:00,38.64,38.65,38.59,38.62,271700.0,25.4419,25.4485,25.409,25.4288,271700.0
2010-06-03 11:55:00,38.61,38.62,38.57,38.61,340500.0,25.4222,25.4288,25.3959,25.4222,340500.0
2010-06-03 12:00:00,38.61,38.63,38.57,38.57,296900.0,25.4222,25.4354,25.3959,25.3959,296900.0
2010-06-03 12:05:00,38.57,38.58,38.45,38.48,427700.0,25.3959,25.4024,25.3168,25.3366,427700.0
2010-06-03 12:10:00,38.47,38.48,38.42,38.45,140900.0,25.33,25.3366,25.2971,25.3168,140900.0
2010-06-03 12:15:00,38.45,38.47,38.38,38.39,161300.0,25.3168,25.33,25.2708,25.2773,161300.0
2010-06-03 12:20:00,38.38,38.4,38.22,38.24,193500.0,25.2708,25.2839,25.1654,25.1786,193500.0
2010-06-03 12:25:00,38.24,38.27,38.21,38.27,190800.0,25.1786,25.1983,25.1588,25.1983,190800.0
2010-06-03 12:30:00,38.28,38.28,38.19,38.22,205500.0,25.2049,25.2049,25.1457,25.1654,205500.0
2010-06-03 12:35:00,38.22,38.35,38.21,38.35,173700.0,25.1654,25.251,25.1588,25.251,173700.0
2010-06-03 12:40:00,38.34,38.35,38.31,38.33,138400.0,25.2444,25.251,25.2247,25.2378,138400.0
2010-06-03 12:45:00,38.34,38.37,38.32,38.33,74000.0,25.2444,25.2642,25.2312,25.2378,74000.0
2010-06-03 12:50:00,38.34,38.36,38.31,38.31,69600.0,25.2444,25.2576,25.2247,25.2247,69600.0
2010-06-03 12:55:00,38.32,38.35,38.3,38.33,33600.0,25.2312,25.251,25.2181,25.2378,33600.0
2010-06-03 13:00:00,38.34,38.37,38.33,38.36,69000.0,25.2444,25.2642,25.2378,25.2576,69000.0
2010-06-03 13:05:00,38.35,38.41,38.34,38.39,53400.0,25.251,25.2905,25.2444,25.2773,53400.0
2010-06-03 13:10:00,38.38,38.42,38.36,38.37,67000.0,25.2708,25.2971,25.2576,25.2642,67000.0
2010-06-03 13:15:00,38.36,38.42,38.36,38.38,434800.0,25.2576,25.2971,25.2576,25.2708,434800.0
2010-06-03 13:20:00,38.38,38.39,38.37,38.39,54300.0,25.2708,25.2773,25.2642,25.2773,54300.0
2010-06-03 13:25:00,38.38,38.38,38.33,38.37,134900.0,25.2708,25.2708,25.2378,25.2642,134900.0
2010-06-03 13:30:00,38.38,38.43,38.37,38.38,88200.0,25.2708,25.3037,25.2642,25.2708,88200.0
2010-06-03 13:35:00,38.39,38.44,38.36,38.44,66100.0,25.2773,25.3103,25.2576,25.3103,66100.0
2010-06-03 13:40:00,38.44,38.51,38.44,38.51,127900.0,25.3103,25.3564,25.3103,25.3564,127900.0
2010-06-03 13:45:00,38.51,38.53,38.48,38.49,126300.0,25.3564,25.3695,25.3366,25.3432,126300.0
2010-06-03 13:50:00,38.48,38.51,38.44,38.46,124100.0,25.3366,25.3564,25.3103,25.3234,124100.0
2010-06-03 13:55:00,38.44,38.5,38.41,38.44,162900.0,25.3103,25.3498,25.2905,25.3103,162900.0
2010-06-03 14:00:00,38.44,38.45,38.4,38.4,60700.0,25.3103,25.3168,25.2839,25.2839,60700.0
2010-06-03 14:05:00,38.4,38.48,38.37,38.47,93600.0,25.2839,25.3366,25.2642,25.33,93600.0
2010-06-03 14:10:00,38.47,38.6,38.44,38.55,136400.0,25.33,25.4156,25.3103,25.3827,136400.0
2010-06-03 14:15:00,38.55,38.58,38.51,38.54,167700.0,25.3827,25.4024,25.3564,25.3761,167700.0
2010-06-03 14:20:00,38.54,38.6,38.51,38.58,221400.0,25.3761,25.4156,25.3564,25.4024,221400.0
2010-06-03 14:25:00,38.58,38.61,38.53,38.53,71200.0,25.4024,25.4222,25.3695,25.3695,71200.0
2010-06-03 14:30:00,38.53,38.56,38.49,38.55,118700.0,25.3695,25.3893,25.3432,25.3827,118700.0
2010-06-03 14:35:00,38.55,38.64,38.54,38.61,140000.0,25.3827,25.4419,25.3761,25.4222,140000.0
2010-06-03 14:40:00,38.62,38.68,38.61,38.67,123600.0,25.4288,25.4683,25.4222,25.4617,123600.0
2010-06-03 14:45:00,38.67,38.67,38.61,38.61,98600.0,25.4617,25.4617,25.4222,25.4222,98600.0
2010-06-03 14:50:00,38.61,38.67,38.61,38.63,74600.0,25.4222,25.4617,25.4222,25.4354,74600.0
2010-06-03 14:55:00,38.64,38.64,38.57,38.62,98600.0,25.4419,25.4419,25.3959,25.4288,98600.0
2010-06-03 15:00:00,38.62,38.69,38.62,38.67,125000.0,25.4288,25.4749,25.4288,25.4617,125000.0
2010-06-03 15:05:00,38.66,38.67,38.61,38.63,107700.0,25.4551,25.4617,25.4222,25.4354,107700.0
2010-06-03 15:10:00,38.64,38.64,38.56,38.59,204800.0,25.4419,25.4419,25.3893,25.409,204800.0
2010-06-03 15:15:00,38.58,38.59,38.49,38.51,133400.0,25.4024,25.409,25.3432,25.3564,133400.0
2010-06-03 15:20:00,38.5,38.59,38.5,38.58,94800.0,25.3498,25.409,25.3498,25.4024,94800.0
2010-06-03 15:25:00,38.59,38.71,38.59,38.7,180700.0,25.409,25.488,25.409,25.4815,180700.0
2010-06-03 15:30:00,38.7,38.7,38.62,38.63,94400.0,25.4815,25.4815,25.4288,25.4354,94400.0
2010-06-03 15:35:00,38.64,38.73,38.64,38.7,138700.0,25.4419,25.5012,25.4419,25.4815,138700.0
2010-06-03 15:40:00,38.69,38.74,38.68,38.74,112400.0,25.4749,25.5078,25.4683,25.5078,112400.0
2010-06-03 15:45:00,38.73,38.74,38.59,38.59,176200.0,25.5012,25.5078,25.409,25.409,176200.0
2010-06-03 15:50:00,38.6,38.67,38.58,38.64,249600.0,25.4156,25.4617,25.4024,25.4419,249600.0
2010-06-03 15:55:00,38.65,38.71,38.65,38.67,285100.0,25.4485,25.488,25.4485,25.4617,285100.0
2010-06-04 09:30:00,37.89,37.99,37.82,37.99,366900.0,24.9481,25.014,24.902,25.014,366900.0
2010-06-04 09:35:00,37.99,38.08,37.98,38.02,1350500.0,25.014,25.0732,25.0074,25.0337,1350500.0
2010-06-04 09:40:00,38.02,38.11,37.98,37.99,455800.0,25.0337,25.093,25.0074,25.014,455800.0
2010-06-04 09:45:00,37.99,38.04,37.89,38.04,2305100.0,25.014,25.0469,24.9481,25.0469,2305100.0
2010-06-04 09:50:00,38.04,38.17,38.03,38.14,400100.0,25.0469,25.1325,25.0403,25.1127,400100.0
2010-06-04 09:55:00,38.14,38.18,38.1,38.12,299600.0,25.1127,25.1391,25.0864,25.0996,299600.0
2010-06-04 10:00:00,38.12,38.15,38.04,38.08,305500.0,25.0996,25.1193,25.0469,25.0732,305500.0
2010-06-04 10:05:00,38.08,38.1,37.98,38.09,182800.0,25.0732,25.0864,25.0074,25.0798,182800.0
2010-06-04 10:10:00,38.09,38.19,38.03,38.16,261000.0,25.0798,25.1457,25.0403,25.1259,261000.0
2010-06-04 10:15:00,38.16,38.17,38.09,38.15,290600.0,25.1259,25.1325,25.0798,25.1193,290600.0
2010-06-04 10:20:00,38.14,38.21,38.11,38.2,249200.0,25.1127,25.1588,25.093,25.1522,249200.0
2010-06-04 10:25:00,38.19,38.23,38.15,38.19,166000.0,25.1457,25.172,25.1193,25.1457,166000.0
2010-06-04 10:30:00,38.18,38.2,38.12,38.14,138700.0,25.1391,25.1522,25.0996,25.1127,138700.0
2010-06-04 10:35:00,38.14,38.21,38.09,38.18,441700.0,25.1127,25.1588,25.0798,25.1391,441700.0
2010-06-04 10:40:00,38.17,38.21,38.15,38.17,290300.0,25.1325,25.1588,25.1193,25.1325,290300.0
2010-06-04 10:45:00,38.17,38.19,38.12,38.14,197500.0,25.1325,25.1457,25.0996,25.1127,197500.0
2010-06-04 10:50:00,38.13,38.13,38.09,38.1,295100.0,25.1061,25.1061,25.0798,25.0864,295100.0
2010-06-04 10:55:00,38.11,38.14,38.07,38.09,338500.0,25.093,25.1127,25.0666,25.0798,338500.0
2010-06-04 11:00:00,38.09,38.11,38.07,38.11,685100.0,25.0798,25.093,25.0666,25.093,685100.0
2010-06-04 11:05:00,38.11,38.15,38.1,38.1,110300.0,25.093,25.1193,25.0864,25.0864,110300.0
2010-06-04 11:10:00,38.1,38.1,38.06,38.08,1142300.0,25.0864,25.0864,25.0601,25.0732,1142300.0
2010-06-04 11:15:00,38.08,38.11,37.97,37.97,1406000.0,25.0732,25.093,25.0008,25.0008,1406000.0
2010-06-04 11:20:00,37.96,37.97,37.89,37.89,434400.0,24.9942,25.0008,24.9481,24.9481,434400.0
2010-06-04 11:25:00,37.89,37.92,37.88,37.89,146900.0,24.9481,24.9679,24.9415,24.9481,146900.0
2010-06-04 11:30:00,37.89,37.93,37.85,37.9,164500.0,24.9481,24.9745,24.9218,24.9547,164500.0
2010-06-04 11:35:00,37.89,37.98,37.86,37.94,201100.0,24.9481,25.0074,24.9284,24.981,201100.0
2010-06-04 11:40:00,37.94,37.96,37.9,37.9,152600.0,24.981,24.9942,24.9547,24.9547,152600.0
2010-06-04 11:45:00,37.91,37.98,37.9,37.96,162200.0,24.9613,25.0074,24.9547,24.9942,162200.0
2010-06-04 11:50:00,37.97,37.97,37.92,37.92,77100.0,25.0008,25.0008,24.9679,24.9679,77100.0
2010-06-04 11:55:00,37.93,37.95,37.87,37.89,386000.0,24.9745,24.9876,24.935,24.9481,386000.0
2010-06-04 12:00:00,37.88,37.88,37.76,37.78,157700.0,24.9415,24.9415,24.8625,24.8757,157700.0
2010-06-04 12:05:00,37.78,37.78,37.69,37.75,168500.0,24.8757,24.8757,24.8164,24.8559,168500.0
2010-06-04 12:10:00,37.76,37.86,37.76,37.86,87000.0,24.8625,24.9284,24.8625,24.9284,87000.0
2010-06-04 12:15:00,37.86,37.87,37.8,37.8,94900.0,24.9284,24.935,24.8889,24.8889,94900.0
2010-06-04 12:20:00,37.8,37.84,37.8,37.82,61700.0,24.8889,24.9152,24.8889,24.902,61700.0
2010-06-04 12:25:00,37.82,37.83,37.81,37.82,50000.0,24.902,24.9086,24.8954,24.902,50000.0
2010-06-04 12:30:00,37.82,37.83,37.79,37.8,94100.0,24.902,24.9086,24.8823,24.8889,94100.0
2010-06-04 12:35:00,37.8,37.82,37.78,37.78,118400.0,24.8889,24.902,24.8757,24.8757,118400.0
2010-06-04 12:40:00,37.78,37.78,37.74,37.75,41600.0,24.8757,24.8757,24.8494,24.8559,41600.0
2010-06-04 12:45:00,37.75,37.77,37.74,37.77,53200.0,24.8559,24.8691,24.8494,24.8691,53200.0
2010-06-04 12:50:00,37.78,37.84,37.78,37.83,48300.0,24.8757,24.9152,24.8757,24.9086,48300.0
2010-06-04 12:55:00,37.84,37.84,37.82,37.83,55800.0,24.9152,24.9152,24.902,24.9086,55800.0
2010-06-04 13:00:00,37.84,37.85,37.79,37.8,54900.0,24.9152,24.9218,24.8823,24.8889,54900.0
2010-06-04 13:05:00,37.81,37.81,37.77,37.81,76900.0,24.8954,24.8954,24.8691,24.8954,76900.0
2010-06-04 13:10:00,37.81,37.82,37.74,37.74,148900.0,24.8954,24.902,24.8494,24.8494,148900.0
2010-06-04 13:15:00,37.74,37.74,37.68,37.7,106400.0,24.8494,24.8494,24.8099,24.823,106400.0
2010-06-04 13:20:00,37.7,37.7,37.63,37.65,124100.0,24.823,24.823,24.7769,24.7901,124100.0
2010-06-04 13:25:00,37.65,37.71,37.64,37.69,48900.0,24.7901,24.8296,24.7835,24.8164,48900.0
2010-06-04 13:30:00,37.68,37.72,37.67,37.71,154000.0,24.8099,24.8362,24.8033,24.8296,154000.0
2010-06-04 13:35:00,37.7,37.75,37.68,37.68,342400.0,24.823,24.8559,24.8099,24.8099,342400.0
2010-06-04 13:40:00,37.67,37.72,37.65,37.71,128100.0,24.8033,24.8362,24.7901,24.8296,128100.0
2010-06-04 13:45:00,37.71,37.73,37.69,37.72,66700.0,24.8296,24.8428,24.8164,24.8362,66700.0
2010-06-04 13:50:00,37.73,37.74,37.66,37.67,141500.0,24.8428,24.8494,24.7967,24.8033,141500.0
2010-06-04 13:55:00,37.67,37.75,37.66,37.71,602200.0,24.8033,24.8559,24.7967,24.8296,602200.0
2010-06-04 14:00:00,37.71,37.73,37.69,37.69,240700.0,24.8296,24.8428,24.8164,24.8164,240700.0
2010-06-04 14:05:00,37.7,37.75,37.6,37.61,304800.0,24.823,24.8559,24.7572,24.7638,304800.0
2010-06-04 14:10:00,37.61,37.64,37.6,37.63,117600.0,24.7638,24.7835,24.7572,24.7769,117600.0
2010-06-04 14:15:00,37.64,37.68,37.59,37.59,160900.0,24.7835,24.8099,24.7506,24.7506,160900.0
2010-06-04 14:20:00,37.6,37.67,37.58,37.65,104800.0,24.7572,24.8033,24.744,24.7901,104800.0
2010-06-04 14:25:00,37.65,37.65,37.54,37.58,200700.0,24.7901,24.7901,24.7177,24.744,200700.0
2010-06-04 14:30:00,37.57,37.65,37.55,37.6,1364100.0,24.7374,24.7901,24.7243,24.7572,1364100.0
2010-06-04 14:35:00,37.61,37.61,37.55,37.57,294900.0,24.7638,24.7638,24.7243,24.7374,294900.0
2010-06-04 14:40:00,37.55,37.58,37.53,37.56,77700.0,24.7243,24.744,24.7111,24.7308,77700.0
2010-06-04 14:45:00,37.55,37.58,37.42,37.42,281700.0,24.7243,24.744,24.6387,24.6387,281700.0
2010-06-04 14:50:00,37.43,37.46,37.34,37.42,491800.0,24.6452,24.665,24.586,24.6387,491800.0
2010-06-04 14:55:00,37.42,37.43,37.36,37.38,251900.0,24.6387,24.6452,24.5992,24.6123,251900.0
2010-06-04 15:00:00,37.37,37.52,37.37,37.51,266700.0,24.6057,24.7045,24.6057,24.6979,266700.0
2010-06-04 15:05:00,37.51,37.52,37.43,37.51,476700.0,24.6979,24.7045,24.6452,24.6979,476700.0
2010-06-04 15:10:00,37.51,37.56,37.5,37.52,252100.0,24.6979,24.7308,24.6913,24.7045,252100.0
2010-06-04 15:15:00,37.53,37.53,37.4,37.48,225800.0,24.7111,24.7111,24.6255,24.6782,225800.0
2010-06-04 15:20:00,37.49,37.53,37.43,37.45,179800.0,24.6847,24.7111,24.6452,24.6584,179800.0
2010-06-04 15:25:00,37.44,37.45,37.37,37.39,144500.0,24.6518,24.6584,24.6057,24.6189,144500.0
2010-06-04 15:30:00,37.39,37.45,37.37,37.4,276600.0,24.6189,24.6584,24.6057,24.6255,276600.0
2010-06-04 15:35:00,37.41,37.45,37.39,37.42,212500.0,24.6321,24.6584,24.6189,24.6387,212500.0
2010-06-04 15:40:00,37.42,37.44,37.24,37.32,539900.0,24.6387,24.6518,24.5201,24.5728,539900.0
2010-06-04 15:45:00,37.32,37.45,37.32,37.43,512800.0,24.5728,24.6584,24.5728,24.6452,512800.0
2010-06-04 15:50:00,37.44,37.45,37.26,37.29,700600.0,24.6518,24.6584,24.5333,24.5531,700600.0
2010-06-04 15:55:00,37.28,37.42,37.27,37.4,800300.0,24.5465,24.6387,24.5399,24.6255,800300.0
2010-06-07 09:30:00,37.5,37.59,37.47,37.47,261500.0,24.6913,24.7506,24.6716,24.6716,261500.0
2010-06-07 09:35:00,37.48,37.53,37.41,37.43,360400.0,24.6782,24.7111,24.6321,24.6452,360400.0
2010-06-07 09:40:00,37.43,37.43,37.26,37.26,198100.0,24.6452,24.6452,24.5333,24.5333,198100.0
2010-06-07 09:45:00,37.26,37.37,37.22,37.37,171200.0,24.5333,24.6057,24.507,24.6057,171200.0
2010-06-07 09:50:00,37.36,37.48,37.33,37.48,199500.0,24.5992,24.6782,24.5794,24.6782,199500.0
2010-06-07 09:55:00,37.49,37.54,37.43,37.5,234000.0,24.6847,24.7177,24.6452,24.6913,234000.0
2010-06-07 10:00:00,37.49,37.56,37.46,37.55,217900.0,24.6847,24.7308,24.665,24.7243,217900.0
2010-06-07 10:05:00,37.54,37.63,37.51,37.61,267100.0,24.7177,24.7769,24.6979,24.7638,267100.0
2010-06-07 10:10:00,37.61,37.66,37.57,37.59,303800.0,24.7638,24.7967,24.7374,24.7506,303800.0
2010-06-07 10:15:00,37.59,37.63,37.55,37.55,212000.0,24.7506,24.7769,24.7243,24.7243,212000.0
2010-06-07 10:20:00,37.56,37.59,37.51,37.58,190300.0,24.7308,24.7506,24.6979,24.744,190300.0
2010-06-07 10:25:00,37.58,37.61,37.5,37.55,264100.0,24.744,24.7638,24.6913,24.7243,264100.0
2010-06-07 10:30:00,37.54,37.56,37.43,37.43,202900.0,24.7177,24.7308,24.6452,24.6452,202900.0
2010-06-07 10:35:00,37.44,37.47,37.38,37.38,219400.0,24.6518,24.6716,24.6123,24.6123,219400.0
2010-06-07 10:40:00,37.38,37.46,37.38,37.39,232900.0,24.6123,24.665,24.6123,24.6189,232900.0
2010-06-07 10:45:00,37.38,37.41,37.31,37.38,163600.0,24.6123,24.6321,24.5662,24.6123,163600.0
2010-06-07 10:50:00,37.39,37.42,37.24,37.29,187600.0,24.6189,24.6387,24.5201,24.5531,187600.0
2010-06-07 10:55:00,37.29,37.29,37.18,37.19,209600.0,24.5531,24.5531,24.4806,24.4872,209600.0
2010-06-07 11:00:00,37.19,37.3,37.19,37.29,138300.0,24.4872,24.5596,24.4872,24.5531,138300.0
2010-06-07 11:05:00,37.29,37.3,37.22,37.28,184600.0,24.5531,24.5596,24.507,24.5465,184600.0
2010-06-07 11:10:00,37.28,37.3,37.19,37.19,117300.0,24.5465,24.5596,24.4872,24.4872,117300.0
2010-06-07 11:15:00,37.18,37.25,37.16,37.21,221100.0,24.4806,24.5267,24.4675,24.5004,221100.0
2010-06-07 11:20:00,37.21,37.24,37.17,37.19,118000.0,24.5004,24.5201,24.474,24.4872,118000.0
2010-06-07 11:25:00,37.19,37.3,37.19,37.28,173600.0,24.4872,24.5596,24.4872,24.5465,173600.0
2010-06-07 11:30:00,37.28,37.31,37.25,37.29,97500.0,24.5465,24.5662,24.5267,24.5531,97500.0
2010-06-07 11:35:00,37.3,37.4,37.29,37.35,136100.0,24.5596,24.6255,24.5531,24.5926,136100.0
2010-06-07 11:40:00,37.35,37.43,37.34,37.42,122700.0,24.5926,24.6452,24.586,24.6387,122700.0
2010-06-07 11:45:00,37.43,37.44,37.32,37.35,181200.0,24.6452,24.6518,24.5728,24.5926,181200.0
2010-06-07 11:50:00,37.35,37.42,37.35,37.38,114500.0,24.5926,24.6387,24.5926,24.6123,114500.0
2010-06-07 11:55:00,37.38,37.43,37.35,37.43,45600.0,24.6123,24.6452,24.5926,24.6452,45600.0
2010-06-07 12:00:00,37.42,37.55,37.4,37.53,119600.0,24.6387,24.7243,24.6255,24.7111,119600.0
2010-06-07 12:05:00,37.53,37.56,37.51,37.52,69600.0,24.7111,24.7308,24.6979,24.7045,69600.0
2010-06-07 12:10:00,37.52,37.55,37.49,37.49,47900.0,24.7045,24.7243,24.6847,24.6847,47900.0
2010-06-07 12:15:00,37.49,37.5,37.44,37.47,103600.0,24.6847,24.6913,24.6518,24.6716,103600.0
2010-06-07 12:20:00,37.47,37.56,37.46,37.53,1045500.0,24.6716,24.7308,24.665,24.7111,1045500.0
2010-06-07 12:25:00,37.53,37.54,37.46,37.46,227600.0,24.7111,24.7177,24.665,24.665,227600.0
2010-06-07 12:30:00,37.46,37.48,37.45,37.48,58800.0,24.665,24.6782,24.6584,24.6782,58800.0
2010-06-07 12:35:00,37.48,37.49,37.46,37.49,46500.0,24.6782,24.6847,24.665,24.6847,46500.0
2010-06-07 12:40:00,37.48,37.54,37.48,37.49,74700.0,24.6782,24.7177,24.6782,24.6847,74700.0
2010-06-07 12:45:00,37.48,37.51,37.45,37.49,62300.0,24.6782,24.6979,24.6584,24.6847,62300.0
2010-06-07 12:50:00,37.48,37.57,37.48,37.56,72400.0,24.6782,24.7374,24.6782,24.7308,72400.0
2010-06-07 12:55:00,37.56,37.56,37.5,37.5,70400.0,24.7308,24.7308,24.6913,24.6913,70400.0
2010-06-07 13:00:00,37.51,37.52,37.44,37.47,62900.0,24.6979,24.7045,24.6518,24.6716,62900.0
2010-06-07 13:05:00,37.47,37.51,37.46,37.49,59700.0,24.6716,24.6979,24.665,24.6847,59700.0
2010-06-07 13:10:00,37.49,37.5,37.45,37.45,40600.0,24.6847,24.6913,24.6584,24.6584,40600.0
2010-06-07 13:15:00,37.45,37.55,37.45,37.55,99200.0,24.6584,24.7243,24.6584,24.7243,99200.0
2010-06-07 13:20:00,37.55,37.58,37.5,37.5,50300.0,24.7243,24.744,24.6913,24.6913,50300.0
2010-06-07 13:25:00,37.51,37.58,37.51,37.57,73000.0,24.6979,24.744,24.6979,24.7374,73000.0
2010-06-07 13:30:00,37.57,37.61,37.54,37.57,141900.0,24.7374,24.7638,24.7177,24.7374,141900.0
2010-06-07 13:35:00,37.59,37.62,37.5,37.51,79800.0,24.7506,24.7703,24.6913,24.6979,79800.0
2010-06-07 13:40:00,37.5,37.51,37.45,37.46,74500.0,24.6913,24.6979,24.6584,24.665,74500.0
2010-06-07 13:45:00,37.45,37.49,37.34,37.37,94900.0,24.6584,24.6847,24.586,24.6057,94900.0
2010-06-07 13:50:00,37.37,37.4,37.34,37.38,87500.0,24.6057,24.6255,24.586,24.6123,87500.0
2010-06-07 13:55:00,37.38,37.38,37.31,37.36,96400.0,24.6123,24.6123,24.5662,24.5992,96400.0
2010-06-07 14:00:00,37.36,37.43,37.33,37.41,61500.0,24.5992,24.6452,24.5794,24.6321,61500.0
2010-06-07 14:05:00,37.4,37.4,37.34,37.37,51000.0,24.6255,24.6255,24.586,24.6057,51000.0
2010-06-07 14:10:00,37.37,37.4,37.32,37.35,99700.0,24.6057,24.6255,24.5728,24.5926,99700.0
2010-06-07 14:15:00,37.35,37.36,37.29,37.31,46400.0,24.5926,24.5992,24.5531,24.5662,46400.0
2010-06-07 14:20:00,37.31,37.35,37.26,37.28,105700.0,24.5662,24.5926,24.5333,24.5465,105700.0
2010-06-07 14:25:00,37.27,37.36,37.27,37.34,99100.0,24.5399,24.5992,24.5399,24.586,99100.0
2010-06-07 14:30:00,37.35,37.39,37.25,37.25,135500.0,24.5926,24.6189,24.5267,24.5267,135500.0
2010-06-07 14:35:00,37.25,37.28,37.22,37.24,140900.0,24.5267,24.5465,24.507,24.5201,140900.0
2010-06-07 14:40:00,37.23,37.25,37.19,37.22,167200.0,24.5136,24.5267,24.4872,24.507,167200.0
2010-06-07 14:45:00,37.21,37.23,37.12,37.18,322400.0,24.5004,24.5136,24.4411,24.4806,322400.0
2010-06-07 14:50:00,37.19,37.2,37.13,37.15,221600.0,24.4872,24.4938,24.4477,24.4609,221600.0
2010-06-07 14:55:00,37.15,37.17,37.12,37.14,119600.0,24.4609,24.474,24.4411,24.4543,119600.0
2010-06-07 15:00:00,37.14,37.23,37.14,37.21,154100.0,24.4543,24.5136,24.4543,24.5004,154100.0
2010-06-07 15:05:00,37.22,37.32,37.2,37.28,236200.0,24.507,24.5728,24.4938,24.5465,236200.0
2010-06-07 15:10:00,37.28,37.29,37.16,37.18,120900.0,24.5465,24.5531,24.4675,24.4806,120900.0
2010-06-07 15:15:00,37.18,37.2,37.05,37.06,221900.0,24.4806,24.4938,24.395,24.4016,221900.0
2010-06-07 15:20:00,37.06,37.07,37.0,37.04,183900.0,24.4016,24.4082,24.3621,24.3885,183900.0
2010-06-07 15:25:00,37.03,37.04,36.95,36.95,192300.0,24.3819,24.3885,24.3292,24.3292,192300.0
2010-06-07 15:30:00,36.95,37.0,36.93,37.0,394100.0,24.3292,24.3621,24.316,24.3621,394100.0
2010-06-07 15:35:00,37.01,37.07,37.01,37.02,305000.0,24.3687,24.4082,24.3687,24.3753,305000.0
2010-06-07 15:40:00,37.02,37.03,36.86,36.91,424300.0,24.3753,24.3819,24.2699,24.3029,424300.0
2010-06-07 15:45:00,36.92,36.97,36.89,36.93,398300.0,24.3094,24.3424,24.2897,24.316,398300.0
2010-06-07 15:50:00,36.94,37.0,36.9,36.94,281700.0,24.3226,24.3621,24.2963,24.3226,281700.0
2010-06-07 15:55:00,36.94,36.96,36.85,36.88,484400.0,24.3226,24.3358,24.2633,24.2831,484400.0
2010-06-08 09:30:00,37.25,37.33,37.17,37.33,315200.0,24.5267,24.5794,24.474,24.5794,315200.0
2010-06-08 09:35:00,37.33,37.4,37.29,37.32,269900.0,24.5794,24.6255,24.5531,24.5728,269900.0
2010-06-08 09:40:00,37.33,37.34,37.25,37.25,174900.0,24.5794,24.586,24.5267,24.5267,174900.0
2010-06-08 09:45:00,37.24,37.25,37.16,37.21,429200.0,24.5201,24.5267,24.4675,24.5004,429200.0
2010-06-08 09:50:00,37.22,37.22,37.03,37.1,392300.0,24.507,24.507,24.3819,24.428,392300.0
2010-06-08 09:55:00,37.1,37.14,36.99,37.05,378000.0,24.428,24.4543,24.3555,24.395,378000.0
2010-06-08 10:00:00,37.05,37.24,37.04,37.22,328400.0,24.395,24.5201,24.3885,24.507,328400.0
2010-06-08 10:05:00,37.22,37.28,37.1,37.26,490200.0,24.507,24.5465,24.428,24.5333,490200.0
2010-06-08 10:10:00,37.26,37.26,37.16,37.19,405400.0,24.5333,24.5333,24.4675,24.4872,405400.0
2010-06-08 10:15:00,37.19,37.19,37.02,37.03,349700.0,24.4872,24.4872,24.3753,24.3819,349700.0
2010-06-08 10:20:00,37.03,37.08,36.99,37.03,386100.0,24.3819,24.4148,24.3555,24.3819,386100.0
2010-06-08 10:25:00,37.03,37.11,36.98,37.1,522900.0,24.3819,24.4345,24.3489,24.428,522900.0
2010-06-08 10:30:00,37.1,37.14,37.03,37.03,411700.0,24.428,24.4543,24.3819,24.3819,411700.0
2010-06-08 10:35:00,37.03,37.08,37.0,37.0,363400.0,24.3819,24.4148,24.3621,24.3621,363400.0
2010-06-08 10:40:00,37.0,37.01,36.89,36.93,708600.0,24.3621,24.3687,24.2897,24.316,708600.0
2010-06-08 10:45:00,36.93,36.95,36.85,36.94,442400.0,24.316,24.3292,24.2633,24.3226,442400.0
2010-06-08 10:50:00,36.94,37.01,36.88,36.97,453300.0,24.3226,24.3687,24.2831,24.3424,453300.0
2010-06-08 10:55:00,36.97,37.07,36.95,37.06,268200.0,24.3424,24.4082,24.3292,24.4016,268200.0
2010-06-08 11:00:00,37.06,37.08,36.99,37.02,546800.0,24.4016,24.4148,24.3555,24.3753,546800.0
2010-06-08 11:05:00,37.02,37.05,36.89,36.98,458100.0,24.3753,24.395,24.2897,24.3489,458100.0
2010-06-08 11:10:00,36.99,37.03,36.87,36.96,1160500.0,24.3555,24.3819,24.2765,24.3358,1160500.0
2010-06-08 11:15:00,36.95,37.09,36.95,37.07,423600.0,24.3292,24.4214,24.3292,24.4082,423600.0
2010-06-08 11:20:00,37.07,37.28,37.07,37.26,350000.0,24.4082,24.5465,24.4082,24.5333,350000.0
2010-06-08 11:25:00,37.26,37.31,37.17,37.19,360300.0,24.5333,24.5662,24.474,24.4872,360300.0
2010-06-08 11:30:00,37.19,37.3,37.16,37.29,275300.0,24.4872,24.5596,24.4675,24.5531,275300.0
2010-06-08 11:35:00,37.29,37.36,37.24,37.33,348200.0,24.5531,24.5992,24.5201,24.5794,348200.0
2010-06-08 11:40:00,37.33,37.33,37.23,37.25,219700.0,24.5794,24.5794,24.5136,24.5267,219700.0
2010-06-08 11:45:00,37.25,37.39,37.24,37.39,304100.0,24.5267,24.6189,24.5201,24.6189,304100.0
2010-06-08 11:50:00,37.39,37.48,37.39,37.47,257700.0,24.6189,24.6782,24.6189,24.6716,257700.0
2010-06-08 11:55:00,37.47,37.55,37.45,37.47,312000.0,24.6716,24.7243,24.6584,24.6716,312000.0
2010-06-08 12:00:00,37.47,37.53,37.42,37.44,168800.0,24.6716,24.7111,24.6387,24.6518,168800.0
2010-06-08 12:05:00,37.44,37.46,37.37,37.4,156100.0,24.6518,24.665,24.6057,24.6255,156100.0
2010-06-08 12:10:00,37.4,37.42,37.35,37.38,236700.0,24.6255,24.6387,24.5926,24.6123,236700.0
2010-06-08 12:15:00,37.38,37.38,37.3,37.35,179100.0,24.6123,24.6123,24.5596,24.5926,179100.0
2010-06-08 12:20:00,37.35,37.35,37.3,37.31,92800.0,24.5926,24.5926,24.5596,24.5662,92800.0
2010-06-08 12:25:00,37.31,37.35,37.31,37.34,84700.0,24.5662,24.5926,24.5662,24.586,84700.0
2010-06-08 12:30:00,37.34,37.41,37.33,37.38,149700.0,24.586,24.6321,24.5794,24.6123,149700.0
2010-06-08 12:35:00,37.38,37.39,37.35,37.38,154100.0,24.6123,24.6189,24.5926,24.6123,154100.0
2010-06-08 12:40:00,37.39,37.44,37.39,37.39,226300.0,24.6189,24.6518,24.6189,24.6189,226300.0
2010-06-08 12:45:00,37.39,37.4,37.34,37.37,232900.0,24.6189,24.6255,24.586,24.6057,232900.0
2010-06-08 12:50:00,37.36,37.43,37.36,37.43,133600.0,24.5992,24.6452,24.5992,24.6452,133600.0
2010-06-08 12:55:00,37.42,37.45,37.4,37.43,186300.0,24.6387,24.6584,24.6255,24.6452,186300.0
2010-06-08 13:00:00,37.42,37.46,37.4,37.4,278300.0,24.6387,24.665,24.6255,24.6255,278300.0
2010-06-08 13:05:00,37.4,37.41,37.33,37.37,152000.0,24.6255,24.6321,24.5794,24.6057,152000.0
2010-06-08 13:10:00,37.36,37.37,37.28,37.3,162800.0,24.5992,24.6057,24.5465,24.5596,162800.0
2010-06-08 13:15:00,37.29,37.32,37.26,37.32,85400.0,24.5531,24.5728,24.5333,24.5728,85400.0
2010-06-08 13:20:00,37.32,37.32,37.23,37.24,98900.0,24.5728,24.5728,24.5136,24.5201,98900.0
2010-06-08 13:25:00,37.24,37.31,37.23,37.25,149000.0,24.5201,24.5662,24.5136,24.5267,149000.0
2010-06-08 13:30:00,37.26,37.28,37.1,37.12,163900.0,24.5333,24.5465,24.428,24.4411,163900.0
2010-06-08 13:35:00,37.12,37.13,37.08,37.13,196900.0,24.4411,24.4477,24.4148,24.4477,196900.0
2010-06-08 13:40:00,37.13,37.14,37.09,37.13,290100.0,24.4477,24.4543,24.4214,24.4477,290100.0
2010-06-08 13:45:00,37.13,37.15,37.0,37.0,265600.0,24.4477,24.4609,24.3621,24.3621,265600.0
2010-06-08 13:50:00,37.0,37.04,36.97,36.99,208700.0,24.3621,24.3885,24.3424,24.3555,208700.0
2010-06-08 13:55:00,36.98,37.12,36.97,37.12,139900.0,24.3489,24.4411,24.3424,24.4411,139900.0
2010-06-08 14:00:00,37.12,37.21,37.11,37.2,261300.0,24.4411,24.5004,24.4345,24.4938,261300.0
2010-06-08 14:05:00,37.2,37.2,37.14,37.15,139000.0,24.4938,24.4938,24.4543,24.4609,139000.0
2010-06-08 14:10:00,37.14,37.15,37.07,37.13,193600.0,24.4543,24.4609,24.4082,24.4477,193600.0
2010-06-08 14:15:00,37.13,37.23,37.08,37.23,495500.0,24.4477,24.5136,24.4148,24.5136,495500.0
2010-06-08 14:20:00,37.24,37.38,37.22,37.38,393100.0,24.5201,24.6123,24.507,24.6123,393100.0
2010-06-08 14:25:00,37.38,37.43,37.33,37.35,855500.0,24.6123,24.6452,24.5794,24.5926,855500.0
2010-06-08 14:30:00,37.35,37.47,37.35,37.39,521300.0,24.5926,24.6716,24.5926,24.6189,521300.0
2010-06-08 14:35:00,37.4,37.47,37.36,37.37,270300.0,24.6255,24.6716,24.5992,24.6057,270300.0
2010-06-08 14:40:00,37.37,37.5,37.35,37.47,301900.0,24.6057,24.6913,24.5926,24.6716,301900.0
2010-06-08 14:45:00,37.46,37.46,37.35,37.35,315100.0,24.665,24.665,24.5926,24.5926,315100.0
2010-06-08 14:50:00,37.36,37.36,37.23,37.24,280700.0,24.5992,24.5992,24.5136,24.5201,280700.0
2010-06-08 14:55:00,37.23,37.29,37.17,37.19,316800.0,24.5136,24.5531,24.474,24.4872,316800.0
2010-06-08 15:00:00,37.2,37.27,37.15,37.24,288600.0,24.4938,24.5399,24.4609,24.5201,288600.0
2010-06-08 15:05:00,37.24,37.32,37.22,37.28,327900.0,24.5201,24.5728,24.507,24.5465,327900.0
2010-06-08 15:10:00,37.29,37.31,37.22,37.23,275500.0,24.5531,24.5662,24.507,24.5136,275500.0
2010-06-08 15:15:00,37.23,37.26,37.14,37.19,336900.0,24.5136,24.5333,24.4543,24.4872,336900.0
2010-06-08 15:20:00,37.19,37.35,37.19,37.31,225700.0,24.4872,24.5926,24.4872,24.5662,225700.0
2010-06-08 15:25:00,37.31,37.48,37.3,37.48,345900.0,24.5662,24.6782,24.5596,24.6782,345900.0
2010-06-08 15:30:00,37.48,37.56,37.44,37.45,311700.0,24.6782,24.7308,24.6518,24.6584,311700.0
2010-06-08 15:35:00,37.45,37.63,37.43,37.63,327700.0,24.6584,24.7769,24.6452,24.7769,327700.0
2010-06-08 15:40:00,37.62,37.68,37.54,37.68,311600.0,24.7703,24.8099,24.7177,24.8099,311600.0
2010-06-08 15:45:00,37.68,37.68,37.58,37.6,356400.0,24.8099,24.8099,24.744,24.7572,356400.0
2010-06-08 15:50:00,37.6,37.74,37.6,37.64,572100.0,24.7572,24.8494,24.7572,24.7835,572100.0
2010-06-08 15:55:00,37.64,37.71,37.58,37.67,359000.0,24.7835,24.8296,24.744,24.8033,359000.0
2010-06-09 09:30:00,37.84,37.96,37.83,37.94,413700.0,24.9152,24.9942,24.9086,24.981,413700.0
2010-06-09 09:35:00,37.95,38.03,37.93,37.96,571400.0,24.9876,25.0403,24.9745,24.9942,571400.0
2010-06-09 09:40:00,37.96,38.0,37.94,37.94,426000.0,24.9942,25.0206,24.981,24.981,426000.0
2010-06-09 09:45:00,37.94,37.95,37.85,37.88,622100.0,24.981,24.9876,24.9218,24.9415,622100.0
2010-06-09 09:50:00,37.88,37.93,37.85,37.86,396200.0,24.9415,24.9745,24.9218,24.9284,396200.0
2010-06-09 09:55:00,37.86,37.94,37.86,37.89,581200.0,24.9284,24.981,24.9284,24.9481,581200.0
2010-06-09 10:00:00,37.89,37.95,37.79,37.86,522700.0,24.9481,24.9876,24.8823,24.9284,522700.0
2010-06-09 10:05:00,37.86,37.91,37.77,37.78,294900.0,24.9284,24.9613,24.8691,24.8757,294900.0
2010-06-09 10:10:00,37.78,37.83,37.77,37.82,239400.0,24.8757,24.9086,24.8691,24.902,239400.0
2010-06-09 10:15:00,37.82,37.9,37.81,37.86,338800.0,24.902,24.9547,24.8954,24.9284,338800.0
2010-06-09 10:20:00,37.86,37.92,37.86,37.91,153600.0,24.9284,24.9679,24.9284,24.9613,153600.0
2010-06-09 10:25:00,37.9,37.92,37.88,37.89,185000.0,24.9547,24.9679,24.9415,24.9481,185000.0
2010-06-09 10:30:00,37.89,37.94,37.85,37.88,360900.0,24.9481,24.981,24.9218,24.9415,360900.0
2010-06-09 10:35:00,37.89,37.9,37.79,37.81,235300.0,24.9481,24.9547,24.8823,24.8954,235300.0
2010-06-09 10:40:00,37.81,37.88,37.78,37.87,232500.0,24.8954,24.9415,24.8757,24.935,232500.0
2010-06-09 10:45:00,37.88,37.97,37.88,37.96,220400.0,24.9415,25.0008,24.9415,24.9942,220400.0
2010-06-09 10:50:00,37.95,37.99,37.92,37.97,281200.0,24.9876,25.014,24.9679,25.0008,281200.0
2010-06-09 10:55:00,37.97,38.0,37.92,38.0,172500.0,25.0008,25.0206,24.9679,25.0206,172500.0
2010-06-09 11:00:00,38.0,38.08,37.97,38.07,205400.0,25.0206,25.0732,25.0008,25.0666,205400.0
2010-06-09 11:05:00,38.08,38.16,38.08,38.13,203400.0,25.0732,25.1259,25.0732,25.1061,203400.0
2010-06-09 11:10:00,38.13,38.16,38.08,38.09,153800.0,25.1061,25.1259,25.0732,25.0798,153800.0
2010-06-09 11:15:00,38.09,38.13,38.07,38.09,169600.0,25.0798,25.1061,25.0666,25.0798,169600.0
2010-06-09 11:20:00,38.09,38.16,38.09,38.14,171300.0,25.0798,25.1259,25.0798,25.1127,171300.0
2010-06-09 11:25:00,38.14,38.28,38.14,38.24,257800.0,25.1127,25.2049,25.1127,25.1786,257800.0
2010-06-09 11:30:00,38.23,38.26,38.21,38.22,134100.0,25.172,25.1917,25.1588,25.1654,134100.0
2010-06-09 11:35:00,38.22,38.26,38.2,38.21,160700.0,25.1654,25.1917,25.1522,25.1588,160700.0
2010-06-09 11:40:00,38.22,38.25,38.19,38.2,119600.0,25.1654,25.1852,25.1457,25.1522,119600.0
2010-06-09 11:45:00,38.19,38.21,38.14,38.16,112700.0,25.1457,25.1588,25.1127,25.1259,112700.0
2010-06-09 11:50:00,38.15,38.19,38.14,38.18,92200.0,25.1193,25.1457,25.1127,25.1391,92200.0
2010-06-09 11:55:00,38.19,38.22,38.16,38.18,140600.0,25.1457,25.1654,25.1259,25.1391,140600.0
2010-06-09 12:00:00,38.18,38.19,38.17,38.17,61200.0,25.1391,25.1457,25.1325,25.1325,61200.0
2010-06-09 12:05:00,38.17,38.17,38.14,38.16,50300.0,25.1325,25.1325,25.1127,25.1259,50300.0
2010-06-09 12:10:00,38.17,38.18,38.16,38.17,30200.0,25.1325,25.1391,25.1259,25.1325,30200.0
2010-06-09 12:15:00,38.17,38.19,38.15,38.17,244000.0,25.1325,25.1457,25.1193,25.1325,244000.0
2010-06-09 12:20:00,38.17,38.22,38.16,38.21,58900.0,25.1325,25.1654,25.1259,25.1588,58900.0
2010-06-09 12:25:00,38.21,38.24,38.19,38.19,44900.0,25.1588,25.1786,25.1457,25.1457,44900.0
2010-06-09 12:30:00,38.19,38.2,38.14,38.14,41600.0,25.1457,25.1522,25.1127,25.1127,41600.0
2010-06-09 12:35:00,38.13,38.16,38.11,38.15,141400.0,25.1061,25.1259,25.093,25.1193,141400.0
2010-06-09 12:40:00,38.15,38.16,38.1,38.12,56500.0,25.1193,25.1259,25.0864,25.0996,56500.0
2010-06-09 12:45:00,38.11,38.16,38.1,38.16,80000.0,25.093,25.1259,25.0864,25.1259,80000.0
2010-06-09 12:50:00,38.16,38.18,38.13,38.16,114900.0,25.1259,25.1391,25.1061,25.1259,114900.0
2010-06-09 12:55:00,38.15,38.15,38.08,38.08,62000.0,25.1193,25.1193,25.0732,25.0732,62000.0
2010-06-09 13:00:00,38.09,38.11,38.03,38.04,151200.0,25.0798,25.093,25.0403,25.0469,151200.0
2010-06-09 13:05:00,38.05,38.07,38.02,38.02,138000.0,25.0535,25.0666,25.0337,25.0337,138000.0
2010-06-09 13:10:00,38.02,38.04,38.01,38.04,76900.0,25.0337,25.0469,25.0271,25.0469,76900.0
2010-06-09 13:15:00,38.04,38.09,38.03,38.09,44400.0,25.0469,25.0798,25.0403,25.0798,44400.0
2010-06-09 13:20:00,38.09,38.1,38.04,38.09,87100.0,25.0798,25.0864,25.0469,25.0798,87100.0
2010-06-09 13:25:00,38.08,38.11,38.02,38.02,58900.0,25.0732,25.093,25.0337,25.0337,58900.0
2010-06-09 13:30:00,38.03,38.05,37.94,37.95,114100.0,25.0403,25.0535,24.981,24.9876,114100.0
2010-06-09 13:35:00,37.96,37.99,37.93,37.93,78400.0,24.9942,25.014,24.9745,24.9745,78400.0
2010-06-09 13:40:00,37.92,37.95,37.9,37.95,109000.0,24.9679,24.9876,24.9547,24.9876,109000.0
2010-06-09 13:45:00,37.94,37.99,37.91,37.93,130200.0,24.981,25.014,24.9613,24.9745,130200.0
2010-06-09 13:50:00,37.93,38.01,37.93,37.97,84400.0,24.9745,25.0271,24.9745,25.0008,84400.0
2010-06-09 13:55:00,37.98,38.01,37.91,37.98,122800.0,25.0074,25.0271,24.9613,25.0074,122800.0
2010-06-09 14:00:00,37.99,38.02,37.88,37.9,273700.0,25.014,25.0337,24.9415,24.9547,273700.0
2010-06-09 14:05:00,37.91,37.91,37.83,37.86,126900.0,24.9613,24.9613,24.9086,24.9284,126900.0
2010-06-09 14:10:00,37.85,37.94,37.83,37.94,163800.0,24.9218,24.981,24.9086,24.981,163800.0
2010-06-09 14:15:00,37.95,38.0,37.9,37.94,174600.0,24.9876,25.0206,24.9547,24.981,174600.0
2010-06-09 14:20:00,37.95,37.96,37.86,37.9,203400.0,24.9876,24.9942,24.9284,24.9547,203400.0
2010-06-09 14:25:00,37.9,38.0,37.86,37.99,104500.0,24.9547,25.0206,24.9284,25.014,104500.0
2010-06-09 14:30:00,37.98,38.01,37.93,37.94,149600.0,25.0074,25.0271,24.9745,24.981,149600.0
2010-06-09 14:35:00,37.94,38.0,37.93,37.97,194700.0,24.981,25.0206,24.9745,25.0008,194700.0
2010-06-09 14:40:00,37.97,37.97,37.89,37.92,92400.0,25.0008,25.0008,24.9481,24.9679,92400.0
2010-06-09 14:45:00,37.91,37.96,37.82,37.85,191000.0,24.9613,24.9942,24.902,24.9218,191000.0
2010-06-09 14:50:00,37.85,37.89,37.78,37.79,393400.0,24.9218,24.9481,24.8757,24.8823,393400.0
2010-06-09 14:55:00,37.79,37.8,37.67,37.68,434000.0,24.8823,24.8889,24.8033,24.8099,434000.0
2010-06-09 15:00:00,37.68,37.76,37.64,37.72,926100.0,24.8099,24.8625,24.7835,24.8362,926100.0
2010-06-09 15:05:00,37.71,37.77,37.68,37.74,589600.0,24.8296,24.8691,24.8099,24.8494,589600.0
2010-06-09 15:10:00,37.73,37.73,37.56,37.59,196500.0,24.8428,24.8428,24.7308,24.7506,196500.0
2010-06-09 15:15:00,37.59,37.61,37.45,37.48,454100.0,24.7506,24.7638,24.6584,24.6782,454100.0
2010-06-09 15:20:00,37.46,37.55,37.4,37.55,365500.0,24.665,24.7243,24.6255,24.7243,365500.0
2010-06-09 15:25:00,37.55,37.66,37.54,37.63,428400.0,24.7243,24.7967,24.7177,24.7769,428400.0
2010-06-09 15:30:00,37.63,37.65,37.49,37.49,466600.0,24.7769,24.7901,24.6847,24.6847,466600.0
2010-06-09 15:35:00,37.49,37.53,37.35,37.41,474500.0,24.6847,24.7111,24.5926,24.6321,474500.0
2010-06-09 15:40:00,37.41,37.48,37.39,37.42,338900.0,24.6321,24.6782,24.6189,24.6387,338900.0
2010-06-09 15:45:00,37.42,37.45,37.34,37.39,322700.0,24.6387,24.6584,24.586,24.6189,322700.0
2010-06-09 15:50:00,37.4,37.41,37.31,37.39,415400.0,24.6255,24.6321,24.5662,24.6189,415400.0
2010-06-09 15:55:00,37.39,37.5,37.36,37.43,354700.0,24.6189,24.6913,24.5992,24.6452,354700.0
2010-06-10 09:30:00,38.24,38.32,38.17,38.32,332600.0,25.1786,25.2312,25.1325,25.2312,332600.0
2010-06-10 09:35:00,38.32,38.32,38.22,38.23,250100.0,25.2312,25.2312,25.1654,25.172,250100.0
2010-06-10 09:40:00,38.23,38.26,38.17,38.24,394700.0,25.172,25.1917,25.1325,25.1786,394700.0
2010-06-10 09:45:00,38.23,38.3,38.22,38.29,478400.0,25.172,25.2181,25.1654,25.2115,478400.0
2010-06-10 09:50:00,38.3,38.46,38.3,38.4,316200.0,25.2181,25.3234,25.2181,25.2839,316200.0
2010-06-10 09:55:00,38.4,38.44,38.38,38.43,228400.0,25.2839,25.3103,25.2708,25.3037,228400.0
2010-06-10 10:00:00,38.43,38.51,38.42,38.44,318900.0,25.3037,25.3564,25.2971,25.3103,318900.0
2010-06-10 10:05:00,38.44,38.47,38.37,38.38,260500.0,25.3103,25.33,25.2642,25.2708,260500.0
2010-06-10 10:10:00,38.39,38.4,38.34,38.38,144400.0,25.2773,25.2839,25.2444,25.2708,144400.0
2010-06-10 10:15:00,38.39,38.4,38.33,38.36,289800.0,25.2773,25.2839,25.2378,25.2576,289800.0
2010-06-10 10:20:00,38.37,38.39,38.31,38.36,404200.0,25.2642,25.2773,25.2247,25.2576,404200.0
2010-06-10 10:25:00,38.35,38.35,38.27,38.33,434400.0,25.251,25.251,25.1983,25.2378,434400.0
2010-06-10 10:30:00,38.33,38.4,38.31,38.39,240800.0,25.2378,25.2839,25.2247,25.2773,240800.0
2010-06-10 10:35:00,38.39,38.42,38.34,38.37,170300.0,25.2773,25.2971,25.2444,25.2642,170300.0
2010-06-10 10:40:00,38.37,38.43,38.34,38.43,330300.0,25.2642,25.3037,25.2444,25.3037,330300.0
2010-06-10 10:45:00,38.43,38.44,38.4,38.44,197400.0,25.3037,25.3103,25.2839,25.3103,197400.0
2010-06-10 10:50:00,38.43,38.47,38.4,38.45,179200.0,25.3037,25.33,25.2839,25.3168,179200.0
2010-06-10 10:55:00,38.45,38.48,38.4,38.44,295600.0,25.3168,25.3366,25.2839,25.3103,295600.0
2010-06-10 11:00:00,38.44,38.53,38.44,38.52,183500.0,25.3103,25.3695,25.3103,25.3629,183500.0
2010-06-10 11:05:00,38.53,38.55,38.51,38.52,38800.0,25.3695,25.3827,25.3564,25.3629,38800.0
2010-06-10 11:10:00,38.52,38.57,38.51,38.54,101700.0,25.3629,25.3959,25.3564,25.3761,101700.0
2010-06-10 11:15:00,38.54,38.56,38.53,38.54,61600.0,25.3761,25.3893,25.3695,25.3761,61600.0
2010-06-10 11:20:00,38.54,38.56,38.53,38.54,37600.0,25.3761,25.3893,25.3695,25.3761,37600.0
2010-06-10 11:25:00,38.54,38.55,38.48,38.49,95600.0,25.3761,25.3827,25.3366,25.3432,95600.0
2010-06-10 11:30:00,38.48,38.5,38.41,38.41,128000.0,25.3366,25.3498,25.2905,25.2905,128000.0
2010-06-10 11:35:00,38.42,38.47,38.41,38.46,246800.0,25.2971,25.33,25.2905,25.3234,246800.0
2010-06-10 11:40:00,38.46,38.46,38.38,38.38,157200.0,25.3234,25.3234,25.2708,25.2708,157200.0
2010-06-10 11:45:00,38.38,38.39,38.34,38.36,281000.0,25.2708,25.2773,25.2444,25.2576,281000.0
2010-06-10 11:50:00,38.36,38.43,38.36,38.42,189000.0,25.2576,25.3037,25.2576,25.2971,189000.0
2010-06-10 11:55:00,38.42,38.43,38.39,38.41,132800.0,25.2971,25.3037,25.2773,25.2905,132800.0
2010-06-10 12:00:00,38.42,38.44,38.32,38.33,105900.0,25.2971,25.3103,25.2312,25.2378,105900.0
2010-06-10 12:05:00,38.33,38.34,38.27,38.27,171900.0,25.2378,25.2444,25.1983,25.1983,171900.0
2010-06-10 12:10:00,38.28,38.3,38.24,38.27,92300.0,25.2049,25.2181,25.1786,25.1983,92300.0
2010-06-10 12:15:00,38.27,38.35,38.27,38.27,127400.0,25.1983,25.251,25.1983,25.1983,127400.0
2010-06-10 12:20:00,38.28,38.38,38.28,38.36,176400.0,25.2049,25.2708,25.2049,25.2576,176400.0
2010-06-10 12:25:00,38.36,38.39,38.33,38.39,190800.0,25.2576,25.2773,25.2378,25.2773,190800.0
2010-06-10 12:30:00,38.39,38.43,38.38,38.38,181300.0,25.2773,25.3037,25.2708,25.2708,181300.0
2010-06-10 12:35:00,38.38,38.39,38.31,38.35,122800.0,25.2708,25.2773,25.2247,25.251,122800.0
2010-06-10 12:40:00,38.35,38.37,38.27,38.27,186100.0,25.251,25.2642,25.1983,25.1983,186100.0
2010-06-10 12:45:00,38.27,38.3,38.24,38.28,212900.0,25.1983,25.2181,25.1786,25.2049,212900.0
2010-06-10 12:50:00,38.28,38.36,38.27,38.34,94000.0,25.2049,25.2576,25.1983,25.2444,94000.0
2010-06-10 12:55:00,38.34,38.35,38.28,38.34,103200.0,25.2444,25.251,25.2049,25.2444,103200.0
2010-06-10 13:00:00,38.34,38.34,38.25,38.26,166300.0,25.2444,25.2444,25.1852,25.1917,166300.0
2010-06-10 13:05:00,38.25,38.31,38.25,38.28,249900.0,25.1852,25.2247,25.1852,25.2049,249900.0
2010-06-10 13:10:00,38.28,38.37,38.28,38.36,122900.0,25.2049,25.2642,25.2049,25.2576,122900.0
2010-06-10 13:15:00,38.36,38.36,38.27,38.31,167400.0,25.2576,25.2576,25.1983,25.2247,167400.0
2010-06-10 13:20:00,38.3,38.33,38.28,38.32,212700.0,25.2181,25.2378,25.2049,25.2312,212700.0
2010-06-10 13:25:00,38.33,38.4,38.31,38.38,201100.0,25.2378,25.2839,25.2247,25.2708,201100.0
2010-06-10 13:30:00,38.39,38.45,38.39,38.42,91900.0,25.2773,25.3168,25.2773,25.2971,91900.0
2010-06-10 13:35:00,38.42,38.45,38.39,38.44,113100.0,25.2971,25.3168,25.2773,25.3103,113100.0
2010-06-10 13:40:00,38.44,38.44,38.4,38.41,80500.0,25.3103,25.3103,25.2839,25.2905,80500.0
2010-06-10 13:45:00,38.41,38.5,38.41,38.5,207600.0,25.2905,25.3498,25.2905,25.3498,207600.0
2010-06-10 13:50:00,38.5,38.51,38.45,38.47,182400.0,25.3498,25.3564,25.3168,25.33,182400.0
2010-06-10 13:55:00,38.46,38.47,38.43,38.45,193700.0,25.3234,25.33,25.3037,25.3168,193700.0
2010-06-10 14:00:00,38.45,38.46,38.44,38.44,560500.0,25.3168,25.3234,25.3103,25.3103,560500.0
2010-06-10 14:05:00,38.44,38.44,38.35,38.36,297500.0,25.3103,25.3103,25.251,25.2576,297500.0
2010-06-10 14:10:00,38.36,38.39,38.36,38.38,262600.0,25.2576,25.2773,25.2576,25.2708,262600.0
2010-06-10 14:15:00,38.39,38.46,38.39,38.43,117000.0,25.2773,25.3234,25.2773,25.3037,117000.0
2010-06-10 14:20:00,38.44,38.48,38.43,38.46,79800.0,25.3103,25.3366,25.3037,25.3234,79800.0
2010-06-10 14:25:00,38.46,38.49,38.46,38.47,69900.0,25.3234,25.3432,25.3234,25.33,69900.0
2010-06-10 14:30:00,38.47,38.5,38.47,38.49,175100.0,25.33,25.3498,25.33,25.3432,175100.0
2010-06-10 14:35:00,38.49,38.56,38.48,38.53,189100.0,25.3432,25.3893,25.3366,25.3695,189100.0
2010-06-10 14:40:00,38.52,38.63,38.52,38.62,80100.0,25.3629,25.4354,25.3629,25.4288,80100.0
2010-06-10 14:45:00,38.62,38.62,38.58,38.61,197600.0,25.4288,25.4288,25.4024,25.4222,197600.0
2010-06-10 14:50:00,38.61,38.61,38.57,38.6,85800.0,25.4222,25.4222,25.3959,25.4156,85800.0
2010-06-10 14:55:00,38.6,38.6,38.54,38.54,367200.0,25.4156,25.4156,25.3761,25.3761,367200.0
2010-06-10 15:00:00,38.55,38.58,38.5,38.5,305300.0,25.3827,25.4024,25.3498,25.3498,305300.0
2010-06-10 15:05:00,38.51,38.59,38.51,38.58,215200.0,25.3564,25.409,25.3564,25.4024,215200.0
2010-06-10 15:10:00,38.58,38.58,38.51,38.52,290300.0,25.4024,25.4024,25.3564,25.3629,290300.0
2010-06-10 15:15:00,38.52,38.65,38.51,38.65,323300.0,25.3629,25.4485,25.3564,25.4485,323300.0
2010-06-10 15:20:00,38.65,38.69,38.63,38.64,216700.0,25.4485,25.4749,25.4354,25.4419,216700.0
2010-06-10 15:25:00,38.64,38.65,38.6,38.61,440300.0,25.4419,25.4485,25.4156,25.4222,440300.0
2010-06-10 15:30:00,38.61,38.66,38.59,38.61,295900.0,25.4222,25.4551,25.409,25.4222,295900.0
2010-06-10 15:35:00,38.62,38.62,38.55,38.55,172900.0,25.4288,25.4288,25.3827,25.3827,172900.0
2010-06-10 15:40:00,38.55,38.63,38.55,38.63,246400.0,25.3827,25.4354,25.3827,25.4354,246400.0
2010-06-10 15:45:00,38.62,38.63,38.58,38.62,377700.0,25.4288,25.4354,25.4024,25.4288,377700.0
2010-06-10 15:50:00,38.62,38.68,38.61,38.64,887500.0,25.4288,25.4683,25.4222,25.4419,887500.0
2010-06-10 15:55:00,38.63,38.67,38.6,38.63,2305300.0,25.4354,25.4617,25.4156,25.4354,2305300.0
2010-06-11 09:30:00,38.11,38.25,38.08,38.21,265100.0,25.093,25.1852,25.0732,25.1588,265100.0
2010-06-11 09:35:00,38.22,38.32,38.2,38.29,303400.0,25.1654,25.2312,25.1522,25.2115,303400.0
2010-06-11 09:40:00,38.29,38.37,38.28,38.33,286500.0,25.2115,25.2642,25.2049,25.2378,286500.0
2010-06-11 09:45:00,38.34,38.35,38.27,38.3,253900.0,25.2444,25.251,25.1983,25.2181,253900.0
2010-06-11 09:50:00,38.3,38.38,38.3,38.38,228000.0,25.2181,25.2708,25.2181,25.2708,228000.0
2010-06-11 09:55:00,38.38,38.53,38.37,38.53,273700.0,25.2708,25.3695,25.2642,25.3695,273700.0
2010-06-11 10:00:00,38.52,38.54,38.46,38.51,342200.0,25.3629,25.3761,25.3234,25.3564,342200.0
2010-06-11 10:05:00,38.51,38.69,38.49,38.67,410200.0,25.3564,25.4749,25.3432,25.4617,410200.0
2010-06-11 10:10:00,38.67,38.71,38.6,38.61,299700.0,25.4617,25.488,25.4156,25.4222,299700.0
2010-06-11 10:15:00,38.6,38.64,38.59,38.64,193700.0,25.4156,25.4419,25.409,25.4419,193700.0
2010-06-11 10:20:00,38.63,38.72,38.61,38.68,298700.0,25.4354,25.4946,25.4222,25.4683,298700.0
2010-06-11 10:25:00,38.68,38.69,38.63,38.68,225400.0,25.4683,25.4749,25.4354,25.4683,225400.0
2010-06-11 10:30:00,38.68,38.73,38.63,38.66,211700.0,25.4683,25.5012,25.4354,25.4551,211700.0
2010-06-11 10:35:00,38.66,38.66,38.61,38.62,172500.0,25.4551,25.4551,25.4222,25.4288,172500.0
2010-06-11 10:40:00,38.62,38.68,38.61,38.63,176200.0,25.4288,25.4683,25.4222,25.4354,176200.0
2010-06-11 10:45:00,38.64,38.66,38.62,38.65,125300.0,25.4419,25.4551,25.4288,25.4485,125300.0
2010-06-11 10:50:00,38.65,38.66,38.52,38.54,319000.0,25.4485,25.4551,25.3629,25.3761,319000.0
2010-06-11 10:55:00,38.54,38.55,38.5,38.52,269300.0,25.3761,25.3827,25.3498,25.3629,269300.0
2010-06-11 11:00:00,38.53,38.53,38.49,38.52,158500.0,25.3695,25.3695,25.3432,25.3629,158500.0
2010-06-11 11:05:00,38.51,38.51,38.43,38.45,200600.0,25.3564,25.3564,25.3037,25.3168,200600.0
2010-06-11 11:10:00,38.45,38.47,38.41,38.45,378200.0,25.3168,25.33,25.2905,25.3168,378200.0
2010-06-11 11:15:00,38.44,38.46,38.38,38.45,320600.0,25.3103,25.3234,25.2708,25.3168,320600.0
2010-06-11 11:20:00,38.46,38.51,38.43,38.49,169900.0,25.3234,25.3564,25.3037,25.3432,169900.0
2010-06-11 11:25:00,38.49,38.55,38.48,38.51,249700.0,25.3432,25.3827,25.3366,25.3564,249700.0
2010-06-11 11:30:00,38.52,38.57,38.51,38.57,126700.0,25.3629,25.3959,25.3564,25.3959,126700.0
2010-06-11 11:35:00,38.57,38.58,38.53,38.54,157800.0,25.3959,25.4024,25.3695,25.3761,157800.0
2010-06-11 11:40:00,38.53,38.55,38.49,38.51,159000.0,25.3695,25.3827,25.3432,25.3564,159000.0
2010-06-11 11:45:00,38.51,38.56,38.5,38.56,110500.0,25.3564,25.3893,25.3498,25.3893,110500.0
2010-06-11 11:50:00,38.56,38.62,38.56,38.62,87500.0,25.3893,25.4288,25.3893,25.4288,87500.0
2010-06-11 11:55:00,38.61,38.65,38.59,38.63,218900.0,25.4222,25.4485,25.409,25.4354,218900.0
2010-06-11 12:00:00,38.64,38.64,38.59,38.59,122000.0,25.4419,25.4419,25.409,25.409,122000.0
2010-06-11 12:05:00,38.59,38.63,38.57,38.62,137100.0,25.409,25.4354,25.3959,25.4288,137100.0
2010-06-11 12:10:00,38.63,38.65,38.59,38.64,90800.0,25.4354,25.4485,25.409,25.4419,90800.0
2010-06-11 12:15:00,38.64,38.65,38.61,38.63,77400.0,25.4419,25.4485,25.4222,25.4354,77400.0
2010-06-11 12:20:00,38.62,38.62,38.57,38.58,115700.0,25.4288,25.4288,25.3959,25.4024,115700.0
2010-06-11 12:25:00,38.57,38.58,38.55,38.57,94500.0,25.3959,25.4024,25.3827,25.3959,94500.0
2010-06-11 12:30:00,38.58,38.58,38.51,38.56,76800.0,25.4024,25.4024,25.3564,25.3893,76800.0
2010-06-11 12:35:00,38.56,38.6,38.55,38.57,67000.0,25.3893,25.4156,25.3827,25.3959,67000.0
2010-06-11 12:40:00,38.58,38.65,38.56,38.61,73400.0,25.4024,25.4485,25.3893,25.4222,73400.0
2010-06-11 12:45:00,38.63,38.65,38.6,38.64,57900.0,25.4354,25.4485,25.4156,25.4419,57900.0
2010-06-11 12:50:00,38.64,38.65,38.62,38.63,78700.0,25.4419,25.4485,25.4288,25.4354,78700.0
2010-06-11 12:55:00,38.63,38.63,38.6,38.61,165900.0,25.4354,25.4354,25.4156,25.4222,165900.0
2010-06-11 13:00:00,38.62,38.65,38.62,38.64,108700.0,25.4288,25.4485,25.4288,25.4419,108700.0
2010-06-11 13:05:00,38.65,38.71,38.65,38.69,54700.0,25.4485,25.488,25.4485,25.4749,54700.0
2010-06-11 13:10:00,38.69,38.7,38.66,38.68,83500.0,25.4749,25.4815,25.4551,25.4683,83500.0
2010-06-11 13:15:00,38.69,38.7,38.66,38.66,98200.0,25.4749,25.4815,25.4551,25.4551,98200.0
2010-06-11 13:20:00,38.66,38.67,38.63,38.64,143700.0,25.4551,25.4617,25.4354,25.4419,143700.0
2010-06-11 13:25:00,38.65,38.68,38.63,38.64,122200.0,25.4485,25.4683,25.4354,25.4419,122200.0
2010-06-11 13:30:00,38.63,38.66,38.62,38.63,98600.0,25.4354,25.4551,25.4288,25.4354,98600.0
2010-06-11 13:35:00,38.63,38.66,38.61,38.64,112600.0,25.4354,25.4551,25.4222,25.4419,112600.0
2010-06-11 13:40:00,38.65,38.65,38.59,38.6,52900.0,25.4485,25.4485,25.409,25.4156,52900.0
2010-06-11 13:45:00,38.6,38.61,38.55,38.55,158700.0,25.4156,25.4222,25.3827,25.3827,158700.0
2010-06-11 13:50:00,38.56,38.57,38.53,38.55,132700.0,25.3893,25.3959,25.3695,25.3827,132700.0
2010-06-11 13:55:00,38.55,38.61,38.55,38.57,66800.0,25.3827,25.4222,25.3827,25.3959,66800.0
2010-06-11 14:00:00,38.57,38.64,38.56,38.62,108400.0,25.3959,25.4419,25.3893,25.4288,108400.0
2010-06-11 14:05:00,38.62,38.63,38.58,38.6,115000.0,25.4288,25.4354,25.4024,25.4156,115000.0
2010-06-11 14:10:00,38.6,38.62,38.56,38.57,158600.0,25.4156,25.4288,25.3893,25.3959,158600.0
2010-06-11 14:15:00,38.57,38.58,38.49,38.5,209400.0,25.3959,25.4024,25.3432,25.3498,209400.0
2010-06-11 14:20:00,38.49,38.53,38.48,38.5,154000.0,25.3432,25.3695,25.3366,25.3498,154000.0
2010-06-11 14:25:00,38.5,38.51,38.47,38.51,128400.0,25.3498,25.3564,25.33,25.3564,128400.0
2010-06-11 14:30:00,38.51,38.54,38.5,38.52,62000.0,25.3564,25.3761,25.3498,25.3629,62000.0
2010-06-11 14:35:00,38.53,38.53,38.49,38.5,105500.0,25.3695,25.3695,25.3432,25.3498,105500.0
2010-06-11 14:40:00,38.49,38.54,38.49,38.54,88900.0,25.3432,25.3761,25.3432,25.3761,88900.0
2010-06-11 14:45:00,38.54,38.63,38.53,38.61,208100.0,25.3761,25.4354,25.3695,25.4222,208100.0
2010-06-11 14:50:00,38.62,38.64,38.6,38.62,143400.0,25.4288,25.4419,25.4156,25.4288,143400.0
2010-06-11 14:55:00,38.61,38.62,38.56,38.58,219200.0,25.4222,25.4288,25.3893,25.4024,219200.0
2010-06-11 15:00:00,38.59,38.63,38.58,38.61,24400.0,25.409,25.4354,25.4024,25.4222,24400.0
2010-06-11 15:05:00,38.61,38.61,38.55,38.56,131600.0,25.4222,25.4222,25.3827,25.3893,131600.0
2010-06-11 15:10:00,38.55,38.58,38.52,38.56,103500.0,25.3827,25.4024,25.3629,25.3893,103500.0
2010-06-11 15:15:00,38.56,38.61,38.56,38.59,118800.0,25.3893,25.4222,25.3893,25.409,118800.0
2010-06-11 15:20:00,38.58,38.59,38.55,38.58,100400.0,25.4024,25.409,25.3827,25.4024,100400.0
2010-06-11 15:25:00,38.59,38.67,38.58,38.62,114000.0,25.409,25.4617,25.4024,25.4288,114000.0
2010-06-11 15:30:00,38.61,38.67,38.59,38.66,74400.0,25.4222,25.4617,25.409,25.4551,74400.0
2010-06-11 15:35:00,38.65,38.73,38.64,38.73,134100.0,25.4485,25.5012,25.4419,25.5012,134100.0
2010-06-11 15:40:00,38.72,38.8,38.72,38.76,158500.0,25.4946,25.5473,25.4946,25.521,158500.0
2010-06-11 15:45:00,38.76,38.86,38.74,38.85,126300.0,25.521,25.5868,25.5078,25.5802,126300.0
2010-06-11 15:50:00,38.84,38.85,38.77,38.83,405800.0,25.5736,25.5802,25.5275,25.5671,405800.0
2010-06-11 15:55:00,38.83,38.87,38.82,38.87,446300.0,25.5671,25.5934,25.5605,25.5934,446300.0
2010-06-14 09:30:00,39.33,39.37,39.26,39.27,172800.0,25.8963,25.9226,25.8502,25.8568,172800.0
2010-06-14 09:35:00,39.26,39.28,39.2,39.21,106200.0,25.8502,25.8633,25.8107,25.8173,106200.0
2010-06-14 09:40:00,39.2,39.25,39.18,39.2,193200.0,25.8107,25.8436,25.7975,25.8107,193200.0
2010-06-14 09:45:00,39.2,39.26,39.17,39.24,182900.0,25.8107,25.8502,25.7909,25.837,182900.0
2010-06-14 09:50:00,39.25,39.27,39.15,39.15,161600.0,25.8436,25.8568,25.7778,25.7778,161600.0
2010-06-14 09:55:00,39.15,39.19,39.13,39.17,277200.0,25.7778,25.8041,25.7646,25.7909,277200.0
2010-06-14 10:00:00,39.17,39.24,39.17,39.18,295100.0,25.7909,25.837,25.7909,25.7975,295100.0
2010-06-14 10:05:00,39.18,39.22,39.14,39.16,166200.0,25.7975,25.8238,25.7712,25.7843,166200.0
2010-06-14 10:10:00,39.15,39.27,39.15,39.23,187800.0,25.7778,25.8568,25.7778,25.8304,187800.0
2010-06-14 10:15:00,39.23,39.32,39.23,39.31,93000.0,25.8304,25.8897,25.8304,25.8831,93000.0
2010-06-14 10:20:00,39.32,39.33,39.29,39.29,63200.0,25.8897,25.8963,25.8699,25.8699,63200.0
2010-06-14 10:25:00,39.3,39.31,39.25,39.28,117300.0,25.8765,25.8831,25.8436,25.8633,117300.0
2010-06-14 10:30:00,39.29,39.31,39.26,39.27,945800.0,25.8699,25.8831,25.8502,25.8568,945800.0
2010-06-14 10:35:00,39.27,39.29,39.24,39.29,643500.0,25.8568,25.8699,25.837,25.8699,643500.0
2010-06-14 10:40:00,39.3,39.32,39.22,39.22,672100.0,25.8765,25.8897,25.8238,25.8238,672100.0
2010-06-14 10:45:00,39.23,39.29,39.22,39.26,408100.0,25.8304,25.8699,25.8238,25.8502,408100.0
2010-06-14 10:50:00,39.27,39.29,39.25,39.26,141400.0,25.8568,25.8699,25.8436,25.8502,141400.0
2010-06-14 10:55:00,39.27,39.34,39.27,39.33,145400.0,25.8568,25.9029,25.8568,25.8963,145400.0
2010-06-14 11:00:00,39.34,39.36,39.31,39.35,271000.0,25.9029,25.916,25.8831,25.9094,271000.0
2010-06-14 11:05:00,39.35,39.41,39.35,39.41,199200.0,25.9094,25.9489,25.9094,25.9489,199200.0
2010-06-14 11:10:00,39.41,39.44,39.39,39.43,319200.0,25.9489,25.9687,25.9358,25.9621,319200.0
2010-06-14 11:15:00,39.43,39.48,39.41,39.48,279900.0,25.9621,25.995,25.9489,25.995,279900.0
2010-06-14 11:20:00,39.48,39.56,39.48,39.53,133500.0,25.995,26.0477,25.995,26.028,133500.0
2010-06-14 11:25:00,39.53,39.53,39.47,39.47,84000.0,26.028,26.028,25.9885,25.9885,84000.0
2010-06-14 11:30:00,39.46,39.48,39.45,39.46,102400.0,25.9819,25.995,25.9753,25.9819,102400.0
2010-06-14 11:35:00,39.46,39.46,39.42,39.42,93100.0,25.9819,25.9819,25.9555,25.9555,93100.0
2010-06-14 11:40:00,39.41,39.46,39.41,39.45,102700.0,25.9489,25.9819,25.9489,25.9753,102700.0
2010-06-14 11:45:00,39.45,39.47,39.43,39.45,147700.0,25.9753,25.9885,25.9621,25.9753,147700.0
2010-06-14 11:50:00,39.45,39.47,39.43,39.43,56300.0,25.9753,25.9885,25.9621,25.9621,56300.0
2010-06-14 11:55:00,39.43,39.46,39.4,39.4,29000.0,25.9621,25.9819,25.9424,25.9424,29000.0
2010-06-14 12:00:00,39.4,39.44,39.39,39.42,185700.0,25.9424,25.9687,25.9358,25.9555,185700.0
2010-06-14 12:05:00,39.41,39.42,39.38,39.4,110300.0,25.9489,25.9555,25.9292,25.9424,110300.0
2010-06-14 12:10:00,39.4,39.44,39.39,39.43,90800.0,25.9424,25.9687,25.9358,25.9621,90800.0
2010-06-14 12:15:00,39.42,39.43,39.35,39.35,67100.0,25.9555,25.9621,25.9094,25.9094,67100.0
2010-06-14 12:20:00,39.36,39.4,39.35,39.38,78200.0,25.916,25.9424,25.9094,25.9292,78200.0
2010-06-14 12:25:00,39.38,39.39,39.35,39.38,76800.0,25.9292,25.9358,25.9094,25.9292,76800.0
2010-06-14 12:30:00,39.38,39.41,39.37,39.4,86600.0,25.9292,25.9489,25.9226,25.9424,86600.0
2010-06-14 12:35:00,39.39,39.41,39.35,39.35,115300.0,25.9358,25.9489,25.9094,25.9094,115300.0
2010-06-14 12:40:00,39.36,39.37,39.34,39.36,53800.0,25.916,25.9226,25.9029,25.916,53800.0
2010-06-14 12:45:00,39.36,39.38,39.28,39.3,89300.0,25.916,25.9292,25.8633,25.8765,89300.0
2010-06-14 12:50:00,39.3,39.3,39.25,39.29,45900.0,25.8765,25.8765,25.8436,25.8699,45900.0
2010-06-14 12:55:00,39.29,39.29,39.22,39.22,82300.0,25.8699,25.8699,25.8238,25.8238,82300.0
2010-06-14 13:00:00,39.22,39.28,39.22,39.28,64600.0,25.8238,25.8633,25.8238,25.8633,64600.0
2010-06-14 13:05:00,39.27,39.28,39.14,39.17,361400.0,25.8568,25.8633,25.7712,25.7909,361400.0
2010-06-14 13:10:00,39.17,39.2,39.07,39.14,186300.0,25.7909,25.8107,25.7251,25.7712,186300.0
2010-06-14 13:15:00,39.14,39.18,39.1,39.15,207700.0,25.7712,25.7975,25.7448,25.7778,207700.0
2010-06-14 13:20:00,39.16,39.2,39.13,39.19,135000.0,25.7843,25.8107,25.7646,25.8041,135000.0
2010-06-14 13:25:00,39.18,39.19,39.15,39.17,77200.0,25.7975,25.8041,25.7778,25.7909,77200.0
2010-06-14 13:30:00,39.17,39.21,39.17,39.18,55000.0,25.7909,25.8173,25.7909,25.7975,55000.0
2010-06-14 13:35:00,39.19,39.25,39.17,39.23,72200.0,25.8041,25.8436,25.7909,25.8304,72200.0
2010-06-14 13:40:00,39.23,39.25,39.22,39.22,30300.0,25.8304,25.8436,25.8238,25.8238,30300.0
2010-06-14 13:45:00,39.22,39.24,39.15,39.15,78200.0,25.8238,25.837,25.7778,25.7778,78200.0
2010-06-14 13:50:00,39.16,39.16,39.08,39.1,175400.0,25.7843,25.7843,25.7317,25.7448,175400.0
2010-06-14 13:55:00,39.11,39.12,38.98,38.98,241100.0,25.7514,25.758,25.6658,25.6658,241100.0
2010-06-14 14:00:00,38.98,39.01,38.95,38.98,276900.0,25.6658,25.6856,25.6461,25.6658,276900.0
2010-06-14 14:05:00,38.97,38.99,38.92,38.96,258200.0,25.6592,25.6724,25.6263,25.6526,258200.0
2010-06-14 14:10:00,38.97,39.02,38.97,38.99,94300.0,25.6592,25.6922,25.6592,25.6724,94300.0
2010-06-14 14:15:00,38.99,39.0,38.87,38.92,112700.0,25.6724,25.679,25.5934,25.6263,112700.0
2010-06-14 14:20:00,38.92,38.98,38.87,38.98,185000.0,25.6263,25.6658,25.5934,25.6658,185000.0
2010-06-14 14:25:00,38.98,39.0,38.94,38.98,103700.0,25.6658,25.679,25.6395,25.6658,103700.0
2010-06-14 14:30:00,38.99,38.99,38.86,38.91,127100.0,25.6724,25.6724,25.5868,25.6197,127100.0
2010-06-14 14:35:00,38.91,38.93,38.86,38.89,185600.0,25.6197,25.6329,25.5868,25.6066,185600.0
2010-06-14 14:40:00,38.89,38.95,38.85,38.92,120900.0,25.6066,25.6461,25.5802,25.6263,120900.0
2010-06-14 14:45:00,38.94,39.03,38.92,39.01,124900.0,25.6395,25.6987,25.6263,25.6856,124900.0
2010-06-14 14:50:00,39.0,39.08,39.0,39.06,159300.0,25.679,25.7317,25.679,25.7185,159300.0
2010-06-14 14:55:00,39.06,39.08,39.04,39.06,199200.0,25.7185,25.7317,25.7053,25.7185,199200.0
2010-06-14 15:00:00,39.07,39.1,39.01,39.01,89700.0,25.7251,25.7448,25.6856,25.6856,89700.0
2010-06-14 15:05:00,39.01,39.1,39.0,39.1,167000.0,25.6856,25.7448,25.679,25.7448,167000.0
2010-06-14 15:10:00,39.1,39.1,39.07,39.08,71300.0,25.7448,25.7448,25.7251,25.7317,71300.0
2010-06-14 15:15:00,39.08,39.15,39.08,39.11,97700.0,25.7317,25.7778,25.7317,25.7514,97700.0
2010-06-14 15:20:00,39.11,39.12,39.0,39.01,132800.0,25.7514,25.758,25.679,25.6856,132800.0
2010-06-14 15:25:00,39.01,39.03,38.95,38.99,102600.0,25.6856,25.6987,25.6461,25.6724,102600.0
2010-06-14 15:30:00,38.99,38.99,38.89,38.9,184500.0,25.6724,25.6724,25.6066,25.6131,184500.0
2010-06-14 15:35:00,38.9,38.9,38.81,38.84,115400.0,25.6131,25.6131,25.5539,25.5736,115400.0
2010-06-14 15:40:00,38.84,38.9,38.79,38.89,141900.0,25.5736,25.6131,25.5407,25.6066,141900.0
2010-06-14 15:45:00,38.9,38.97,38.88,38.94,449200.0,25.6131,25.6592,25.6,25.6395,449200.0
2010-06-14 15:50:00,38.93,38.94,38.81,38.86,298000.0,25.6329,25.6395,25.5539,25.5868,298000.0
2010-06-14 15:55:00,38.87,38.9,38.82,38.85,773500.0,25.5934,25.6131,25.5605,25.5802,773500.0
2010-06-15 09:30:00,39.3,39.3,39.2,39.21,110000.0,25.8765,25.8765,25.8107,25.8173,110000.0
2010-06-15 09:35:00,39.21,39.31,39.18,39.24,250500.0,25.8173,25.8831,25.7975,25.837,250500.0
2010-06-15 09:40:00,39.24,39.3,39.22,39.26,229100.0,25.837,25.8765,25.8238,25.8502,229100.0
2010-06-15 09:45:00,39.26,39.32,39.24,39.29,345900.0,25.8502,25.8897,25.837,25.8699,345900.0
2010-06-15 09:50:00,39.3,39.37,39.3,39.33,214200.0,25.8765,25.9226,25.8765,25.8963,214200.0
2010-06-15 09:55:00,39.34,39.4,39.33,39.35,155100.0,25.9029,25.9424,25.8963,25.9094,155100.0
2010-06-15 10:00:00,39.34,39.35,39.27,39.31,217700.0,25.9029,25.9094,25.8568,25.8831,217700.0
2010-06-15 10:05:00,39.32,39.36,39.29,39.31,356100.0,25.8897,25.916,25.8699,25.8831,356100.0
2010-06-15 10:10:00,39.31,39.32,39.24,39.28,141100.0,25.8831,25.8897,25.837,25.8633,141100.0
2010-06-15 10:15:00,39.27,39.3,39.25,39.3,206600.0,25.8568,25.8765,25.8436,25.8765,206600.0
2010-06-15 10:20:00,39.3,39.35,39.3,39.34,217600.0,25.8765,25.9094,25.8765,25.9029,217600.0
2010-06-15 10:25:00,39.34,39.41,39.33,39.38,200700.0,25.9029,25.9489,25.8963,25.9292,200700.0
2010-06-15 10:30:00,39.39,39.43,39.36,39.39,105900.0,25.9358,25.9621,25.916,25.9358,105900.0
2010-06-15 10:35:00,39.39,39.46,39.39,39.43,112800.0,25.9358,25.9819,25.9358,25.9621,112800.0
2010-06-15 10:40:00,39.43,39.47,39.39,39.45,150100.0,25.9621,25.9885,25.9358,25.9753,150100.0
2010-06-15 10:45:00,39.45,39.51,39.45,39.49,138300.0,25.9753,26.0148,25.9753,26.0016,138300.0
2010-06-15 10:50:00,39.49,39.53,39.46,39.51,361100.0,26.0016,26.028,25.9819,26.0148,361100.0
2010-06-15 10:55:00,39.51,39.54,39.48,39.51,161300.0,26.0148,26.0345,25.995,26.0148,161300.0
2010-06-15 11:00:00,39.5,39.53,39.49,39.5,94300.0,26.0082,26.028,26.0016,26.0082,94300.0
2010-06-15 11:05:00,39.5,39.52,39.48,39.5,106900.0,26.0082,26.0214,25.995,26.0082,106900.0
2010-06-15 11:10:00,39.5,39.51,39.46,39.47,53600.0,26.0082,26.0148,25.9819,25.9885,53600.0
2010-06-15 11:15:00,39.47,39.49,39.45,39.46,78700.0,25.9885,26.0016,25.9753,25.9819,78700.0
2010-06-15 11:20:00,39.46,39.51,39.45,39.5,172300.0,25.9819,26.0148,25.9753,26.0082,172300.0
2010-06-15 11:25:00,39.5,39.54,39.48,39.48,114100.0,26.0082,26.0345,25.995,25.995,114100.0
2010-06-15 11:30:00,39.47,39.47,39.43,39.44,85200.0,25.9885,25.9885,25.9621,25.9687,85200.0
2010-06-15 11:35:00,39.44,39.5,39.44,39.48,105100.0,25.9687,26.0082,25.9687,25.995,105100.0
2010-06-15 11:40:00,39.48,39.53,39.48,39.53,52900.0,25.995,26.028,25.995,26.028,52900.0
2010-06-15 11:45:00,39.52,39.56,39.51,39.51,75300.0,26.0214,26.0477,26.0148,26.0148,75300.0
2010-06-15 11:50:00,39.52,39.62,39.52,39.6,66300.0,26.0214,26.0872,26.0214,26.074,66300.0
2010-06-15 11:55:00,39.6,39.63,39.59,39.62,136300.0,26.074,26.0938,26.0675,26.0872,136300.0
2010-06-15 12:00:00,39.62,39.67,39.62,39.66,98800.0,26.0872,26.1201,26.0872,26.1136,98800.0
2010-06-15 12:05:00,39.66,39.71,39.66,39.68,67500.0,26.1136,26.1465,26.1136,26.1267,67500.0
2010-06-15 12:10:00,39.67,39.71,39.66,39.71,153400.0,26.1201,26.1465,26.1136,26.1465,153400.0
2010-06-15 12:15:00,39.7,39.71,39.67,39.68,117800.0,26.1399,26.1465,26.1201,26.1267,117800.0
2010-06-15 12:20:00,39.68,39.71,39.67,39.67,38200.0,26.1267,26.1465,26.1201,26.1201,38200.0
2010-06-15 12:25:00,39.66,39.66,39.64,39.66,39100.0,26.1136,26.1136,26.1004,26.1136,39100.0
2010-06-15 12:30:00,39.66,39.68,39.64,39.67,144300.0,26.1136,26.1267,26.1004,26.1201,144300.0
2010-06-15 12:35:00,39.67,39.68,39.64,39.64,84800.0,26.1201,26.1267,26.1004,26.1004,84800.0
2010-06-15 12:40:00,39.64,39.65,39.6,39.64,111100.0,26.1004,26.107,26.074,26.1004,111100.0
2010-06-15 12:45:00,39.63,39.65,39.61,39.64,127800.0,26.0938,26.107,26.0806,26.1004,127800.0
2010-06-15 12:50:00,39.64,39.65,39.62,39.63,46400.0,26.1004,26.107,26.0872,26.0938,46400.0
2010-06-15 12:55:00,39.64,39.71,39.63,39.69,139100.0,26.1004,26.1465,26.0938,26.1333,139100.0
2010-06-15 13:00:00,39.7,39.7,39.66,39.68,106100.0,26.1399,26.1399,26.1136,26.1267,106100.0
2010-06-15 13:05:00,39.68,39.68,39.61,39.64,150400.0,26.1267,26.1267,26.0806,26.1004,150400.0
2010-06-15 13:10:00,39.64,39.73,39.63,39.73,160700.0,26.1004,26.1596,26.0938,26.1596,160700.0
2010-06-15 13:15:00,39.73,39.84,39.73,39.82,173300.0,26.1596,26.2321,26.1596,26.2189,173300.0
2010-06-15 13:20:00,39.82,39.83,39.79,39.81,37900.0,26.2189,26.2255,26.1991,26.2123,37900.0
2010-06-15 13:25:00,39.8,39.8,39.76,39.77,31900.0,26.2057,26.2057,26.1794,26.186,31900.0
2010-06-15 13:30:00,39.76,39.78,39.74,39.77,38400.0,26.1794,26.1926,26.1662,26.186,38400.0
2010-06-15 13:35:00,39.77,39.81,39.77,39.78,91300.0,26.186,26.2123,26.186,26.1926,91300.0
2010-06-15 13:40:00,39.77,39.78,39.75,39.78,43100.0,26.186,26.1926,26.1728,26.1926,43100.0
2010-06-15 13:45:00,39.78,39.78,39.74,39.76,66000.0,26.1926,26.1926,26.1662,26.1794,66000.0
2010-06-15 13:50:00,39.76,39.77,39.74,39.75,42300.0,26.1794,26.186,26.1662,26.1728,42300.0
2010-06-15 13:55:00,39.74,39.79,39.73,39.79,46500.0,26.1662,26.1991,26.1596,26.1991,46500.0
2010-06-15 14:00:00,39.78,39.82,39.78,39.81,53700.0,26.1926,26.2189,26.1926,26.2123,53700.0
2010-06-15 14:05:00,39.8,39.84,39.78,39.83,91700.0,26.2057,26.2321,26.1926,26.2255,91700.0
2010-06-15 14:10:00,39.84,39.84,39.81,39.82,78600.0,26.2321,26.2321,26.2123,26.2189,78600.0
2010-06-15 14:15:00,39.83,39.91,39.83,39.9,101000.0,26.2255,26.2782,26.2255,26.2716,101000.0
2010-06-15 14:20:00,39.91,39.93,39.87,39.87,89300.0,26.2782,26.2913,26.2518,26.2518,89300.0
2010-06-15 14:25:00,39.87,39.89,39.86,39.87,39700.0,26.2518,26.265,26.2452,26.2518,39700.0
2010-06-15 14:30:00,39.86,39.87,39.83,39.84,20500.0,26.2452,26.2518,26.2255,26.2321,20500.0
2010-06-15 14:35:00,39.83,39.87,39.83,39.83,70100.0,26.2255,26.2518,26.2255,26.2255,70100.0
2010-06-15 14:40:00,39.84,39.84,39.81,39.83,70600.0,26.2321,26.2321,26.2123,26.2255,70600.0
2010-06-15 14:45:00,39.83,39.85,39.81,39.83,33100.0,26.2255,26.2387,26.2123,26.2255,33100.0
2010-06-15 14:50:00,39.83,39.86,39.82,39.83,32700.0,26.2255,26.2452,26.2189,26.2255,32700.0
2010-06-15 14:55:00,39.83,39.84,39.8,39.82,48400.0,26.2255,26.2321,26.2057,26.2189,48400.0
2010-06-15 15:00:00,39.81,39.82,39.78,39.81,88200.0,26.2123,26.2189,26.1926,26.2123,88200.0
2010-06-15 15:05:00,39.81,39.83,39.8,39.82,73500.0,26.2123,26.2255,26.2057,26.2189,73500.0
2010-06-15 15:10:00,39.83,39.84,39.81,39.82,54800.0,26.2255,26.2321,26.2123,26.2189,54800.0
2010-06-15 15:15:00,39.83,39.9,39.82,39.88,47900.0,26.2255,26.2716,26.2189,26.2584,47900.0
2010-06-15 15:20:00,39.88,39.93,39.87,39.93,191900.0,26.2584,26.2913,26.2518,26.2913,191900.0
2010-06-15 15:25:00,39.93,39.94,39.91,39.92,278000.0,26.2913,26.2979,26.2782,26.2847,278000.0
2010-06-15 15:30:00,39.92,39.93,39.89,39.91,230500.0,26.2847,26.2913,26.265,26.2782,230500.0
2010-06-15 15:35:00,39.91,39.99,39.9,39.97,523400.0,26.2782,26.3308,26.2716,26.3177,523400.0
2010-06-15 15:40:00,39.99,40.0,39.97,40.0,274800.0,26.3308,26.3374,26.3177,26.3374,274800.0
2010-06-15 15:45:00,39.99,40.02,39.96,40.01,558800.0,26.3308,26.3506,26.3111,26.344,558800.0
2010-06-15 15:50:00,40.01,40.05,40.0,40.03,470300.0,26.344,26.3703,26.3374,26.3572,470300.0
2010-06-15 15:55:00,40.03,40.03,39.99,40.01,405600.0,26.3572,26.3572,26.3308,26.344,405600.0
2010-06-16 09:30:00,39.61,39.71,39.57,39.7,248800.0,26.0806,26.1465,26.0543,26.1399,248800.0
2010-06-16 09:35:00,39.7,39.8,39.66,39.79,231900.0,26.1399,26.2057,26.1136,26.1991,231900.0
2010-06-16 09:40:00,39.79,39.82,39.76,39.82,281900.0,26.1991,26.2189,26.1794,26.2189,281900.0
2010-06-16 09:45:00,39.82,39.85,39.8,39.83,226100.0,26.2189,26.2387,26.2057,26.2255,226100.0
2010-06-16 09:50:00,39.82,39.83,39.78,39.79,370800.0,26.2189,26.2255,26.1926,26.1991,370800.0
2010-06-16 09:55:00,39.79,39.86,39.77,39.86,213000.0,26.1991,26.2452,26.186,26.2452,213000.0
2010-06-16 10:00:00,39.86,39.92,39.86,39.9,284700.0,26.2452,26.2847,26.2452,26.2716,284700.0
2010-06-16 10:05:00,39.91,39.91,39.83,39.84,202300.0,26.2782,26.2782,26.2255,26.2321,202300.0
2010-06-16 10:10:00,39.85,39.86,39.8,39.86,239000.0,26.2387,26.2452,26.2057,26.2452,239000.0
2010-06-16 10:15:00,39.86,39.87,39.83,39.85,205800.0,26.2452,26.2518,26.2255,26.2387,205800.0
2010-06-16 10:20:00,39.85,39.85,39.73,39.74,148500.0,26.2387,26.2387,26.1596,26.1662,148500.0
2010-06-16 10:25:00,39.73,39.76,39.71,39.75,113700.0,26.1596,26.1794,26.1465,26.1728,113700.0
2010-06-16 10:30:00,39.74,39.74,39.64,39.67,535600.0,26.1662,26.1662,26.1004,26.1201,535600.0
2010-06-16 10:35:00,39.67,39.69,39.64,39.64,311800.0,26.1201,26.1333,26.1004,26.1004,311800.0
2010-06-16 10:40:00,39.64,39.72,39.64,39.71,206900.0,26.1004,26.1531,26.1004,26.1465,206900.0
2010-06-16 10:45:00,39.71,39.71,39.68,39.69,92800.0,26.1465,26.1465,26.1267,26.1333,92800.0
2010-06-16 10:50:00,39.68,39.69,39.65,39.67,265100.0,26.1267,26.1333,26.107,26.1201,265100.0
2010-06-16 10:55:00,39.67,39.75,39.67,39.74,202700.0,26.1201,26.1728,26.1201,26.1662,202700.0
2010-06-16 11:00:00,39.74,39.76,39.72,39.74,226800.0,26.1662,26.1794,26.1531,26.1662,226800.0
2010-06-16 11:05:00,39.74,39.84,39.74,39.83,204400.0,26.1662,26.2321,26.1662,26.2255,204400.0
2010-06-16 11:10:00,39.83,39.87,39.83,39.87,273300.0,26.2255,26.2518,26.2255,26.2518,273300.0
2010-06-16 11:15:00,39.87,39.88,39.84,39.88,193500.0,26.2518,26.2584,26.2321,26.2584,193500.0
2010-06-16 11:20:00,39.87,39.92,39.86,39.9,160800.0,26.2518,26.2847,26.2452,26.2716,160800.0
2010-06-16 11:25:00,39.9,39.96,39.89,39.93,69000.0,26.2716,26.3111,26.265,26.2913,69000.0
2010-06-16 11:30:00,39.92,39.94,39.89,39.9,105100.0,26.2847,26.2979,26.265,26.2716,105100.0
2010-06-16 11:35:00,39.9,39.95,39.9,39.94,150800.0,26.2716,26.3045,26.2716,26.2979,150800.0
2010-06-16 11:40:00,39.94,39.96,39.92,39.95,244200.0,26.2979,26.3111,26.2847,26.3045,244200.0
2010-06-16 11:45:00,39.95,39.95,39.89,39.91,118600.0,26.3045,26.3045,26.265,26.2782,118600.0
2010-06-16 11:50:00,39.91,39.96,39.9,39.93,119100.0,26.2782,26.3111,26.2716,26.2913,119100.0
2010-06-16 11:55:00,39.93,39.95,39.92,39.95,78600.0,26.2913,26.3045,26.2847,26.3045,78600.0
2010-06-16 12:00:00,39.95,40.08,39.95,40.07,78600.0,26.3045,26.3901,26.3045,26.3835,78600.0
2010-06-16 12:05:00,40.07,40.08,40.04,40.08,118400.0,26.3835,26.3901,26.3638,26.3901,118400.0
2010-06-16 12:10:00,40.07,40.09,40.03,40.03,122200.0,26.3835,26.3967,26.3572,26.3572,122200.0
2010-06-16 12:15:00,40.02,40.04,40.01,40.03,162200.0,26.3506,26.3638,26.344,26.3572,162200.0
2010-06-16 12:20:00,40.03,40.06,40.02,40.06,80900.0,26.3572,26.3769,26.3506,26.3769,80900.0
2010-06-16 12:25:00,40.06,40.06,40.03,40.05,67200.0,26.3769,26.3769,26.3572,26.3703,67200.0
2010-06-16 12:30:00,40.05,40.07,39.99,40.02,153100.0,26.3703,26.3835,26.3308,26.3506,153100.0
2010-06-16 12:35:00,40.02,40.03,40.0,40.0,40000.0,26.3506,26.3572,26.3374,26.3374,40000.0
2010-06-16 12:40:00,40.0,40.01,39.98,40.01,83400.0,26.3374,26.344,26.3243,26.344,83400.0
2010-06-16 12:45:00,40.01,40.01,39.94,39.94,38200.0,26.344,26.344,26.2979,26.2979,38200.0
2010-06-16 12:50:00,39.95,39.96,39.93,39.96,45600.0,26.3045,26.3111,26.2913,26.3111,45600.0
2010-06-16 12:55:00,39.95,39.98,39.95,39.98,80200.0,26.3045,26.3243,26.3045,26.3243,80200.0
2010-06-16 13:00:00,39.98,39.98,39.94,39.98,129500.0,26.3243,26.3243,26.2979,26.3243,129500.0
2010-06-16 13:05:00,39.97,40.01,39.97,39.97,97900.0,26.3177,26.344,26.3177,26.3177,97900.0
2010-06-16 13:10:00,39.96,39.97,39.94,39.94,39900.0,26.3111,26.3177,26.2979,26.2979,39900.0
2010-06-16 13:15:00,39.94,39.97,39.92,39.93,205000.0,26.2979,26.3177,26.2847,26.2913,205000.0
2010-06-16 13:20:00,39.94,40.02,39.94,40.02,137500.0,26.2979,26.3506,26.2979,26.3506,137500.0
2010-06-16 13:25:00,40.02,40.04,40.02,40.04,188900.0,26.3506,26.3638,26.3506,26.3638,188900.0
2010-06-16 13:30:00,40.04,40.04,39.99,40.02,77300.0,26.3638,26.3638,26.3308,26.3506,77300.0
2010-06-16 13:35:00,40.02,40.06,40.01,40.06,40800.0,26.3506,26.3769,26.344,26.3769,40800.0
2010-06-16 13:40:00,40.05,40.05,40.03,40.04,33700.0,26.3703,26.3703,26.3572,26.3638,33700.0
2010-06-16 13:45:00,40.04,40.06,40.03,40.06,68800.0,26.3638,26.3769,26.3572,26.3769,68800.0
2010-06-16 13:50:00,40.06,40.11,40.06,40.09,182500.0,26.3769,26.4098,26.3769,26.3967,182500.0
2010-06-16 13:55:00,40.09,40.13,40.09,40.13,82600.0,26.3967,26.423,26.3967,26.423,82600.0
2010-06-16 14:00:00,40.14,40.19,40.13,40.19,102000.0,26.4296,26.4625,26.423,26.4625,102000.0
2010-06-16 14:05:00,40.17,40.19,40.15,40.18,35300.0,26.4494,26.4625,26.4362,26.4559,35300.0
2010-06-16 14:10:00,40.17,40.19,40.11,40.11,43500.0,26.4494,26.4625,26.4098,26.4098,43500.0
2010-06-16 14:15:00,40.1,40.15,40.1,40.14,56600.0,26.4033,26.4362,26.4033,26.4296,56600.0
2010-06-16 14:20:00,40.14,40.15,40.12,40.12,62000.0,26.4296,26.4362,26.4164,26.4164,62000.0
2010-06-16 14:25:00,40.11,40.13,40.1,40.12,90000.0,26.4098,26.423,26.4033,26.4164,90000.0
2010-06-16 14:30:00,40.13,40.18,40.12,40.13,226800.0,26.423,26.4559,26.4164,26.423,226800.0
2010-06-16 14:35:00,40.12,40.12,40.09,40.09,57100.0,26.4164,26.4164,26.3967,26.3967,57100.0
2010-06-16 14:40:00,40.09,40.11,40.04,40.1,174500.0,26.3967,26.4098,26.3638,26.4033,174500.0
2010-06-16 14:45:00,40.09,40.13,40.06,40.13,113200.0,26.3967,26.423,26.3769,26.423,113200.0
2010-06-16 14:50:00,40.13,40.15,40.07,40.11,192600.0,26.423,26.4362,26.3835,26.4098,192600.0
2010-06-16 14:55:00,40.12,40.13,40.08,40.1,138200.0,26.4164,26.423,26.3901,26.4033,138200.0
2010-06-16 15:00:00,40.1,40.1,40.03,40.06,126400.0,26.4033,26.4033,26.3572,26.3769,126400.0
2010-06-16 15:05:00,40.06,40.09,40.04,40.04,99800.0,26.3769,26.3967,26.3638,26.3638,99800.0
2010-06-16 15:10:00,40.04,40.09,40.04,40.05,90400.0,26.3638,26.3967,26.3638,26.3703,90400.0
2010-06-16 15:15:00,40.05,40.05,39.93,39.94,96600.0,26.3703,26.3703,26.2913,26.2979,96600.0
2010-06-16 15:20:00,39.94,39.95,39.85,39.86,239700.0,26.2979,26.3045,26.2387,26.2452,239700.0
2010-06-16 15:25:00,39.86,39.94,39.86,39.88,551000.0,26.2452,26.2979,26.2452,26.2584,551000.0
2010-06-16 15:30:00,39.87,39.93,39.84,39.92,273900.0,26.2518,26.2913,26.2321,26.2847,273900.0
2010-06-16 15:35:00,39.92,40.0,39.9,39.98,274000.0,26.2847,26.3374,26.2716,26.3243,274000.0
2010-06-16 15:40:00,39.97,40.01,39.91,39.95,194600.0,26.3177,26.344,26.2782,26.3045,194600.0
2010-06-16 15:45:00,39.95,40.03,39.94,40.02,337400.0,26.3045,26.3572,26.2979,26.3506,337400.0
2010-06-16 15:50:00,40.02,40.02,39.96,39.98,246700.0,26.3506,26.3506,26.3111,26.3243,246700.0
2010-06-16 15:55:00,39.98,40.03,39.98,40.0,352800.0,26.3243,26.3572,26.3243,26.3374,352800.0
2010-06-17 09:30:00,40.15,40.15,40.07,40.1,203500.0,26.4362,26.4362,26.3835,26.4033,203500.0
2010-06-17 09:35:00,40.09,40.1,39.97,39.97,236900.0,26.3967,26.4033,26.3177,26.3177,236900.0
2010-06-17 09:40:00,39.97,39.97,39.85,39.87,359400.0,26.3177,26.3177,26.2387,26.2518,359400.0
2010-06-17 09:45:00,39.86,39.92,39.84,39.87,172600.0,26.2452,26.2847,26.2321,26.2518,172600.0
2010-06-17 09:50:00,39.86,39.91,39.85,39.89,275000.0,26.2452,26.2782,26.2387,26.265,275000.0
2010-06-17 09:55:00,39.89,40.0,39.89,39.99,223600.0,26.265,26.3374,26.265,26.3308,223600.0
2010-06-17 10:00:00,39.98,39.98,39.81,39.88,525100.0,26.3243,26.3243,26.2123,26.2584,525100.0
2010-06-17 10:05:00,39.88,39.91,39.84,39.86,176800.0,26.2584,26.2782,26.2321,26.2452,176800.0
2010-06-17 10:10:00,39.86,39.89,39.73,39.73,126400.0,26.2452,26.265,26.1596,26.1596,126400.0
2010-06-17 10:15:00,39.74,39.75,39.66,39.7,214100.0,26.1662,26.1728,26.1136,26.1399,214100.0
2010-06-17 10:20:00,39.7,39.72,39.68,39.69,112400.0,26.1399,26.1531,26.1267,26.1333,112400.0
2010-06-17 10:25:00,39.69,39.71,39.6,39.66,230100.0,26.1333,26.1465,26.074,26.1136,230100.0
2010-06-17 10:30:00,39.65,39.65,39.6,39.6,145100.0,26.107,26.107,26.074,26.074,145100.0
2010-06-17 10:35:00,39.59,39.63,39.53,39.55,187000.0,26.0675,26.0938,26.028,26.0411,187000.0
2010-06-17 10:40:00,39.55,39.61,39.52,39.58,159500.0,26.0411,26.0806,26.0214,26.0609,159500.0
2010-06-17 10:45:00,39.58,39.59,39.5,39.59,118300.0,26.0609,26.0675,26.0082,26.0675,118300.0
2010-06-17 10:50:00,39.59,39.61,39.55,39.6,76700.0,26.0675,26.0806,26.0411,26.074,76700.0
2010-06-17 10:55:00,39.61,39.64,39.59,39.63,72100.0,26.0806,26.1004,26.0675,26.0938,72100.0
2010-06-17 11:00:00,39.62,39.63,39.54,39.59,561700.0,26.0872,26.0938,26.0345,26.0675,561700.0
2010-06-17 11:05:00,39.58,39.63,39.55,39.63,139700.0,26.0609,26.0938,26.0411,26.0938,139700.0
2010-06-17 11:10:00,39.64,39.73,39.64,39.7,89800.0,26.1004,26.1596,26.1004,26.1399,89800.0
2010-06-17 11:15:00,39.72,39.73,39.66,39.66,76300.0,26.1531,26.1596,26.1136,26.1136,76300.0
2010-06-17 11:20:00,39.65,39.69,39.65,39.68,75300.0,26.107,26.1333,26.107,26.1267,75300.0
2010-06-17 11:25:00,39.68,39.75,39.68,39.7,80600.0,26.1267,26.1728,26.1267,26.1399,80600.0
2010-06-17 11:30:00,39.7,39.76,39.7,39.75,74700.0,26.1399,26.1794,26.1399,26.1728,74700.0
2010-06-17 11:35:00,39.76,39.77,39.73,39.74,26500.0,26.1794,26.186,26.1596,26.1662,26500.0
2010-06-17 11:40:00,39.74,39.78,39.73,39.73,45000.0,26.1662,26.1926,26.1596,26.1596,45000.0
2010-06-17 11:45:00,39.72,39.79,39.71,39.76,64800.0,26.1531,26.1991,26.1465,26.1794,64800.0
2010-06-17 11:50:00,39.76,39.79,39.75,39.78,50200.0,26.1794,26.1991,26.1728,26.1926,50200.0
2010-06-17 11:55:00,39.79,39.81,39.76,39.76,73700.0,26.1991,26.2123,26.1794,26.1794,73700.0
2010-06-17 12:00:00,39.76,39.78,39.7,39.73,67700.0,26.1794,26.1926,26.1399,26.1596,67700.0
2010-06-17 12:05:00,39.72,39.77,39.71,39.74,68600.0,26.1531,26.186,26.1465,26.1662,68600.0
2010-06-17 12:10:00,39.75,39.77,39.71,39.74,74400.0,26.1728,26.186,26.1465,26.1662,74400.0
2010-06-17 12:15:00,39.73,39.77,39.73,39.73,77900.0,26.1596,26.186,26.1596,26.1596,77900.0
2010-06-17 12:20:00,39.74,39.77,39.71,39.77,62500.0,26.1662,26.186,26.1465,26.186,62500.0
2010-06-17 12:25:00,39.77,39.79,39.68,39.7,95700.0,26.186,26.1991,26.1267,26.1399,95700.0
2010-06-17 12:30:00,39.7,39.72,39.68,39.7,36200.0,26.1399,26.1531,26.1267,26.1399,36200.0
2010-06-17 12:35:00,39.7,39.7,39.68,39.69,17900.0,26.1399,26.1399,26.1267,26.1333,17900.0
2010-06-17 12:40:00,39.69,39.7,39.63,39.63,64400.0,26.1333,26.1399,26.0938,26.0938,64400.0
2010-06-17 12:45:00,39.63,39.64,39.59,39.6,211700.0,26.0938,26.1004,26.0675,26.074,211700.0
2010-06-17 12:50:00,39.61,39.68,39.6,39.68,176400.0,26.0806,26.1267,26.074,26.1267,176400.0
2010-06-17 12:55:00,39.67,39.68,39.65,39.67,25900.0,26.1201,26.1267,26.107,26.1201,25900.0
2010-06-17 13:00:00,39.66,39.66,39.61,39.63,43300.0,26.1136,26.1136,26.0806,26.0938,43300.0
2010-06-17 13:05:00,39.63,39.67,39.63,39.66,22800.0,26.0938,26.1201,26.0938,26.1136,22800.0
2010-06-17 13:10:00,39.66,39.66,39.63,39.65,51700.0,26.1136,26.1136,26.0938,26.107,51700.0
2010-06-17 13:15:00,39.66,39.71,39.65,39.69,35300.0,26.1136,26.1465,26.107,26.1333,35300.0
2010-06-17 13:20:00,39.69,39.73,39.69,39.71,27800.0,26.1333,26.1596,26.1333,26.1465,27800.0
2010-06-17 13:25:00,39.71,39.71,39.65,39.69,43900.0,26.1465,26.1465,26.107,26.1333,43900.0
2010-06-17 13:30:00,39.7,39.7,39.66,39.67,29300.0,26.1399,26.1399,26.1136,26.1201,29300.0
2010-06-17 13:35:00,39.68,39.72,39.67,39.72,109600.0,26.1267,26.1531,26.1201,26.1531,109600.0
2010-06-17 13:40:00,39.71,39.73,39.69,39.71,72100.0,26.1465,26.1596,26.1333,26.1465,72100.0
2010-06-17 13:45:00,39.71,39.75,39.69,39.75,81400.0,26.1465,26.1728,26.1333,26.1728,81400.0
2010-06-17 13:50:00,39.75,39.77,39.73,39.76,195900.0,26.1728,26.186,26.1596,26.1794,195900.0
2010-06-17 13:55:00,39.76,39.82,39.76,39.81,88600.0,26.1794,26.2189,26.1794,26.2123,88600.0
2010-06-17 14:00:00,39.82,39.85,39.81,39.82,95100.0,26.2189,26.2387,26.2123,26.2189,95100.0
2010-06-17 14:05:00,39.81,39.82,39.79,39.8,60000.0,26.2123,26.2189,26.1991,26.2057,60000.0
2010-06-17 14:10:00,39.8,39.82,39.75,39.76,72700.0,26.2057,26.2189,26.1728,26.1794,72700.0
2010-06-17 14:15:00,39.76,39.76,39.73,39.74,26500.0,26.1794,26.1794,26.1596,26.1662,26500.0
2010-06-17 14:20:00,39.73,39.77,39.73,39.77,43800.0,26.1596,26.186,26.1596,26.186,43800.0
2010-06-17 14:25:00,39.76,39.76,39.7,39.7,49000.0,26.1794,26.1794,26.1399,26.1399,49000.0
2010-06-17 14:30:00,39.7,39.72,39.68,39.7,71800.0,26.1399,26.1531,26.1267,26.1399,71800.0
2010-06-17 14:35:00,39.7,39.74,39.7,39.73,81600.0,26.1399,26.1662,26.1399,26.1596,81600.0
2010-06-17 14:40:00,39.72,39.72,39.6,39.6,99600.0,26.1531,26.1531,26.074,26.074,99600.0
2010-06-17 14:45:00,39.6,39.64,39.59,39.61,74400.0,26.074,26.1004,26.0675,26.0806,74400.0
2010-06-17 14:50:00,39.61,39.64,39.6,39.64,57000.0,26.0806,26.1004,26.074,26.1004,57000.0
2010-06-17 14:55:00,39.63,39.7,39.63,39.7,49200.0,26.0938,26.1399,26.0938,26.1399,49200.0
2010-06-17 15:00:00,39.7,39.7,39.57,39.58,176900.0,26.1399,26.1399,26.0543,26.0609,176900.0
2010-06-17 15:05:00,39.58,39.64,39.58,39.59,140100.0,26.0609,26.1004,26.0609,26.0675,140100.0
2010-06-17 15:10:00,39.6,39.64,39.53,39.53,114700.0,26.074,26.1004,26.028,26.028,114700.0
2010-06-17 15:15:00,39.53,39.59,39.52,39.58,193500.0,26.028,26.0675,26.0214,26.0609,193500.0
2010-06-17 15:20:00,39.58,39.63,39.55,39.6,153400.0,26.0609,26.0938,26.0411,26.074,153400.0
2010-06-17 15:25:00,39.6,39.61,39.51,39.55,165600.0,26.074,26.0806,26.0148,26.0411,165600.0
2010-06-17 15:30:00,39.55,39.68,39.54,39.65,120500.0,26.0411,26.1267,26.0345,26.107,120500.0
2010-06-17 15:35:00,39.65,39.7,39.64,39.66,128800.0,26.107,26.1399,26.1004,26.1136,128800.0
2010-06-17 15:40:00,39.66,39.7,39.65,39.66,80000.0,26.1136,26.1399,26.107,26.1136,80000.0
2010-06-17 15:45:00,39.67,39.79,39.67,39.78,351500.0,26.1201,26.1991,26.1201,26.1926,351500.0
2010-06-17 15:50:00,39.79,39.86,39.76,39.81,361300.0,26.1991,26.2452,26.1794,26.2123,361300.0
2010-06-17 15:55:00,39.81,39.9,39.8,39.84,552200.0,26.2123,26.2716,26.2057,26.2321,552200.0
2010-06-18 09:30:00,40.04,40.05,39.93,39.94,290200.0,26.3638,26.3703,26.2913,26.2979,290200.0
2010-06-18 09:35:00,39.94,39.99,39.92,39.99,200600.0,26.2979,26.3308,26.2847,26.3308,200600.0
2010-06-18 09:40:00,39.98,39.98,39.92,39.94,212800.0,26.3243,26.3243,26.2847,26.2979,212800.0
2010-06-18 09:45:00,39.94,39.97,39.93,39.94,103000.0,26.2979,26.3177,26.2913,26.2979,103000.0
2010-06-18 09:50:00,39.94,39.95,39.9,39.92,114300.0,26.2979,26.3045,26.2716,26.2847,114300.0
2010-06-18 09:55:00,39.92,39.92,39.84,39.84,192800.0,26.2847,26.2847,26.2321,26.2321,192800.0
2010-06-18 10:00:00,39.85,39.89,39.84,39.87,231700.0,26.2387,26.265,26.2321,26.2518,231700.0
2010-06-18 10:05:00,39.87,39.91,39.87,39.9,209700.0,26.2518,26.2782,26.2518,26.2716,209700.0
2010-06-18 10:10:00,39.9,39.95,39.89,39.91,80800.0,26.2716,26.3045,26.265,26.2782,80800.0
2010-06-18 10:15:00,39.91,39.98,39.91,39.97,150000.0,26.2782,26.3243,26.2782,26.3177,150000.0
2010-06-18 10:20:00,39.98,39.99,39.93,39.93,157300.0,26.3243,26.3308,26.2913,26.2913,157300.0
2010-06-18 10:25:00,39.94,40.03,39.94,40.03,355600.0,26.2979,26.3572,26.2979,26.3572,355600.0
2010-06-18 10:30:00,40.03,40.11,40.03,40.09,206100.0,26.3572,26.4098,26.3572,26.3967,206100.0
2010-06-18 10:35:00,40.09,40.13,40.07,40.08,214200.0,26.3967,26.423,26.3835,26.3901,214200.0
2010-06-18 10:40:00,40.08,40.09,40.03,40.05,286400.0,26.3901,26.3967,26.3572,26.3703,286400.0
2010-06-18 10:45:00,40.04,40.09,40.03,40.08,221500.0,26.3638,26.3967,26.3572,26.3901,221500.0
2010-06-18 10:50:00,40.09,40.12,40.08,40.11,104400.0,26.3967,26.4164,26.3901,26.4098,104400.0
2010-06-18 10:55:00,40.11,40.17,40.1,40.15,161400.0,26.4098,26.4494,26.4033,26.4362,161400.0
2010-06-18 11:00:00,40.14,40.16,40.11,40.13,126000.0,26.4296,26.4428,26.4098,26.423,126000.0
2010-06-18 11:05:00,40.14,40.21,40.14,40.18,211600.0,26.4296,26.4757,26.4296,26.4559,211600.0
2010-06-18 11:10:00,40.18,40.2,40.08,40.09,117800.0,26.4559,26.4691,26.3901,26.3967,117800.0
2010-06-18 11:15:00,40.1,40.1,40.06,40.06,49600.0,26.4033,26.4033,26.3769,26.3769,49600.0
2010-06-18 11:20:00,40.07,40.07,40.03,40.05,37500.0,26.3835,26.3835,26.3572,26.3703,37500.0
2010-06-18 11:25:00,40.06,40.06,40.02,40.04,74800.0,26.3769,26.3769,26.3506,26.3638,74800.0
2010-06-18 11:30:00,40.03,40.06,40.0,40.06,90100.0,26.3572,26.3769,26.3374,26.3769,90100.0
2010-06-18 11:35:00,40.06,40.09,40.02,40.05,135600.0,26.3769,26.3967,26.3506,26.3703,135600.0
2010-06-18 11:40:00,40.05,40.05,40.0,40.04,74000.0,26.3703,26.3703,26.3374,26.3638,74000.0
2010-06-18 11:45:00,40.04,40.06,40.01,40.06,55200.0,26.3638,26.3769,26.344,26.3769,55200.0
2010-06-18 11:50:00,40.06,40.08,40.05,40.07,53300.0,26.3769,26.3901,26.3703,26.3835,53300.0
2010-06-18 11:55:00,40.06,40.08,40.05,40.06,53700.0,26.3769,26.3901,26.3703,26.3769,53700.0
2010-06-18 12:00:00,40.07,40.14,40.07,40.13,52000.0,26.3835,26.4296,26.3835,26.423,52000.0
2010-06-18 12:05:00,40.12,40.14,40.1,40.11,849400.0,26.4164,26.4296,26.4033,26.4098,849400.0
2010-06-18 12:10:00,40.12,40.14,40.11,40.13,814400.0,26.4164,26.4296,26.4098,26.423,814400.0
2010-06-18 12:15:00,40.13,40.14,40.1,40.1,180500.0,26.423,26.4296,26.4033,26.4033,180500.0
2010-06-18 12:20:00,40.1,40.1,39.98,40.0,154000.0,26.4033,26.4033,26.3243,26.3374,154000.0
2010-06-18 12:25:00,40.0,40.02,39.99,40.0,67500.0,26.3374,26.3506,26.3308,26.3374,67500.0
2010-06-18 12:30:00,40.01,40.02,39.97,39.99,33600.0,26.344,26.3506,26.3177,26.3308,33600.0
2010-06-18 12:35:00,40.0,40.01,39.98,39.99,126000.0,26.3374,26.344,26.3243,26.3308,126000.0
2010-06-18 12:40:00,40.0,40.02,39.99,40.01,45900.0,26.3374,26.3506,26.3308,26.344,45900.0
2010-06-18 12:45:00,40.01,40.06,40.01,40.04,64300.0,26.344,26.3769,26.344,26.3638,64300.0
2010-06-18 12:50:00,40.05,40.08,40.04,40.08,109100.0,26.3703,26.3901,26.3638,26.3901,109100.0
2010-06-18 12:55:00,40.08,40.08,40.01,40.03,65900.0,26.3901,26.3901,26.344,26.3572,65900.0
2010-06-18 13:00:00,40.02,40.06,40.0,40.05,138800.0,26.3506,26.3769,26.3374,26.3703,138800.0
2010-06-18 13:05:00,40.04,40.06,40.01,40.02,109800.0,26.3638,26.3769,26.344,26.3506,109800.0
2010-06-18 13:10:00,40.02,40.06,40.02,40.04,145600.0,26.3506,26.3769,26.3506,26.3638,145600.0
2010-06-18 13:15:00,40.04,40.06,40.02,40.02,62600.0,26.3638,26.3769,26.3506,26.3506,62600.0
2010-06-18 13:20:00,40.02,40.04,40.01,40.04,75700.0,26.3506,26.3638,26.344,26.3638,75700.0
2010-06-18 13:25:00,40.04,40.04,40.01,40.03,73400.0,26.3638,26.3638,26.344,26.3572,73400.0
2010-06-18 13:30:00,40.03,40.04,40.02,40.03,48300.0,26.3572,26.3638,26.3506,26.3572,48300.0
2010-06-18 13:35:00,40.03,40.07,40.03,40.07,51400.0,26.3572,26.3835,26.3572,26.3835,51400.0
2010-06-18 13:40:00,40.06,40.08,40.04,40.06,66600.0,26.3769,26.3901,26.3638,26.3769,66600.0
2010-06-18 13:45:00,40.06,40.08,40.0,40.02,121300.0,26.3769,26.3901,26.3374,26.3506,121300.0
2010-06-18 13:50:00,40.03,40.03,39.98,40.01,133300.0,26.3572,26.3572,26.3243,26.344,133300.0
2010-06-18 13:55:00,40.02,40.04,40.02,40.03,33000.0,26.3506,26.3638,26.3506,26.3572,33000.0
2010-06-18 14:00:00,40.03,40.04,40.01,40.02,77100.0,26.3572,26.3638,26.344,26.3506,77100.0
2010-06-18 14:05:00,40.01,40.02,39.99,40.01,38700.0,26.344,26.3506,26.3308,26.344,38700.0
2010-06-18 14:10:00,40.01,40.06,40.01,40.04,67200.0,26.344,26.3769,26.344,26.3638,67200.0
2010-06-18 14:15:00,40.05,40.06,40.02,40.04,69600.0,26.3703,26.3769,26.3506,26.3638,69600.0
2010-06-18 14:20:00,40.03,40.06,40.01,40.02,87100.0,26.3572,26.3769,26.344,26.3506,87100.0
2010-06-18 14:25:00,40.02,40.06,40.02,40.06,72100.0,26.3506,26.3769,26.3506,26.3769,72100.0
2010-06-18 14:30:00,40.06,40.06,40.03,40.03,60200.0,26.3769,26.3769,26.3572,26.3572,60200.0
2010-06-18 14:35:00,40.04,40.05,40.01,40.04,93400.0,26.3638,26.3703,26.344,26.3638,93400.0
2010-06-18 14:40:00,40.04,40.05,39.99,39.99,123700.0,26.3638,26.3703,26.3308,26.3308,123700.0
2010-06-18 14:45:00,40.0,40.04,40.0,40.02,69300.0,26.3374,26.3638,26.3374,26.3506,69300.0
2010-06-18 14:50:00,40.01,40.04,40.0,40.04,70200.0,26.344,26.3638,26.3374,26.3638,70200.0
2010-06-18 14:55:00,40.04,40.05,40.02,40.02,72400.0,26.3638,26.3703,26.3506,26.3506,72400.0
2010-06-18 15:00:00,40.02,40.03,39.97,39.97,101400.0,26.3506,26.3572,26.3177,26.3177,101400.0
2010-06-18 15:05:00,39.96,39.99,39.95,39.95,199000.0,26.3111,26.3308,26.3045,26.3045,199000.0
2010-06-18 15:10:00,39.95,39.97,39.93,39.97,104000.0,26.3045,26.3177,26.2913,26.3177,104000.0
2010-06-18 15:15:00,39.97,39.99,39.93,39.93,123900.0,26.3177,26.3308,26.2913,26.2913,123900.0
2010-06-18 15:20:00,39.94,39.97,39.92,39.96,89600.0,26.2979,26.3177,26.2847,26.3111,89600.0
2010-06-18 15:25:00,39.96,40.0,39.95,39.99,111500.0,26.3111,26.3374,26.3045,26.3308,111500.0
2010-06-18 15:30:00,39.99,40.01,39.95,39.95,116600.0,26.3308,26.344,26.3045,26.3045,116600.0
2010-06-18 15:35:00,39.95,39.97,39.94,39.96,111000.0,26.3045,26.3177,26.2979,26.3111,111000.0
2010-06-18 15:40:00,39.96,39.97,39.95,39.97,56900.0,26.3111,26.3177,26.3045,26.3177,56900.0
2010-06-18 15:45:00,39.97,40.0,39.96,39.99,97000.0,26.3177,26.3374,26.3111,26.3308,97000.0
2010-06-18 15:50:00,39.99,40.01,39.98,40.0,140200.0,26.3308,26.344,26.3243,26.3374,140200.0
2010-06-18 15:55:00,40.01,40.06,40.0,40.06,726400.0,26.344,26.3769,26.3374,26.3769,726400.0
2010-06-21 09:30:00,41.16,41.21,41.07,41.17,549500.0,27.1012,27.1341,27.0419,27.1078,549500.0
2010-06-21 09:35:00,41.17,41.23,41.15,41.16,241800.0,27.1078,27.1473,27.0946,27.1012,241800.0
2010-06-21 09:40:00,41.15,41.16,41.11,41.13,219000.0,27.0946,27.1012,27.0683,27.0815,219000.0
2010-06-21 09:45:00,41.13,41.16,41.08,41.15,402200.0,27.0815,27.1012,27.0485,27.0946,402200.0
2010-06-21 09:50:00,41.15,41.19,41.15,41.18,191500.0,27.0946,27.121,27.0946,27.1144,191500.0
2010-06-21 09:55:00,41.19,41.26,41.19,41.23,216300.0,27.121,27.1671,27.121,27.1473,216300.0
2010-06-21 10:00:00,41.23,41.29,41.23,41.29,241900.0,27.1473,27.1868,27.1473,27.1868,241900.0
2010-06-21 10:05:00,41.29,41.29,41.23,41.27,243600.0,27.1868,27.1868,27.1473,27.1736,243600.0
2010-06-21 10:10:00,41.27,41.29,41.25,41.28,134300.0,27.1736,27.1868,27.1605,27.1802,134300.0
2010-06-21 10:15:00,41.28,41.31,41.21,41.21,155900.0,27.1802,27.2,27.1341,27.1341,155900.0
2010-06-21 10:20:00,41.21,41.28,41.21,41.24,241000.0,27.1341,27.1802,27.1341,27.1539,241000.0
2010-06-21 10:25:00,41.25,41.25,41.2,41.21,122100.0,27.1605,27.1605,27.1275,27.1341,122100.0
2010-06-21 10:30:00,41.21,41.22,41.17,41.2,120100.0,27.1341,27.1407,27.1078,27.1275,120100.0
2010-06-21 10:35:00,41.19,41.24,41.19,41.23,150100.0,27.121,27.1539,27.121,27.1473,150100.0
2010-06-21 10:40:00,41.23,41.25,41.21,41.24,273800.0,27.1473,27.1605,27.1341,27.1539,273800.0
2010-06-21 10:45:00,41.24,41.26,41.2,41.2,137500.0,27.1539,27.1671,27.1275,27.1275,137500.0
2010-06-21 10:50:00,41.2,41.21,41.12,41.15,225200.0,27.1275,27.1341,27.0749,27.0946,225200.0
2010-06-21 10:55:00,41.15,41.15,41.12,41.14,145800.0,27.0946,27.0946,27.0749,27.088,145800.0
2010-06-21 11:00:00,41.14,41.17,41.12,41.17,172000.0,27.088,27.1078,27.0749,27.1078,172000.0
2010-06-21 11:05:00,41.17,41.19,41.14,41.18,191100.0,27.1078,27.121,27.088,27.1144,191100.0
2010-06-21 11:10:00,41.18,41.21,41.16,41.21,91100.0,27.1144,27.1341,27.1012,27.1341,91100.0
2010-06-21 11:15:00,41.21,41.24,41.19,41.22,226200.0,27.1341,27.1539,27.121,27.1407,226200.0
2010-06-21 11:20:00,41.23,41.24,41.19,41.21,205500.0,27.1473,27.1539,27.121,27.1341,205500.0
2010-06-21 11:25:00,41.21,41.22,41.17,41.2,158200.0,27.1341,27.1407,27.1078,27.1275,158200.0
2010-06-21 11:30:00,41.2,41.24,41.2,41.22,154400.0,27.1275,27.1539,27.1275,27.1407,154400.0
2010-06-21 11:35:00,41.22,41.22,41.19,41.2,261100.0,27.1407,27.1407,27.121,27.1275,261100.0
2010-06-21 11:40:00,41.19,41.22,41.19,41.19,148300.0,27.121,27.1407,27.121,27.121,148300.0
2010-06-21 11:45:00,41.19,41.2,41.15,41.15,38000.0,27.121,27.1275,27.0946,27.0946,38000.0
2010-06-21 11:50:00,41.15,41.18,41.13,41.16,142200.0,27.0946,27.1144,27.0815,27.1012,142200.0
2010-06-21 11:55:00,41.17,41.17,41.13,41.16,199200.0,27.1078,27.1078,27.0815,27.1012,199200.0
2010-06-21 12:00:00,41.15,41.18,41.12,41.15,156000.0,27.0946,27.1144,27.0749,27.0946,156000.0
2010-06-21 12:05:00,41.14,41.14,41.07,41.09,83200.0,27.088,27.088,27.0419,27.0551,83200.0
2010-06-21 12:10:00,41.08,41.1,41.06,41.08,205600.0,27.0485,27.0617,27.0354,27.0485,205600.0
2010-06-21 12:15:00,41.08,41.1,41.07,41.07,104600.0,27.0485,27.0617,27.0419,27.0419,104600.0
2010-06-21 12:20:00,41.07,41.07,41.02,41.02,109500.0,27.0419,27.0419,27.009,27.009,109500.0
2010-06-21 12:25:00,41.03,41.05,41.0,41.01,198700.0,27.0156,27.0288,26.9959,27.0024,198700.0
2010-06-21 12:30:00,41.01,41.04,41.0,41.03,204100.0,27.0024,27.0222,26.9959,27.0156,204100.0
2010-06-21 12:35:00,41.03,41.03,40.98,41.0,64400.0,27.0156,27.0156,26.9827,26.9959,64400.0
2010-06-21 12:40:00,41.01,41.02,40.98,40.99,59800.0,27.0024,27.009,26.9827,26.9893,59800.0
2010-06-21 12:45:00,41.0,41.03,40.99,41.02,95100.0,26.9959,27.0156,26.9893,27.009,95100.0
2010-06-21 12:50:00,41.02,41.03,40.95,40.96,134800.0,27.009,27.0156,26.9629,26.9695,134800.0
2010-06-21 12:55:00,40.96,41.03,40.96,41.03,74800.0,26.9695,27.0156,26.9695,27.0156,74800.0
2010-06-21 13:00:00,41.02,41.03,40.97,41.0,121100.0,27.009,27.0156,26.9761,26.9959,121100.0
2010-06-21 13:05:00,41.0,41.01,40.96,40.99,104900.0,26.9959,27.0024,26.9695,26.9893,104900.0
2010-06-21 13:10:00,40.99,41.07,40.98,41.05,58300.0,26.9893,27.0419,26.9827,27.0288,58300.0
2010-06-21 13:15:00,41.05,41.08,41.03,41.03,83600.0,27.0288,27.0485,27.0156,27.0156,83600.0
2010-06-21 13:20:00,41.03,41.06,41.0,41.02,524400.0,27.0156,27.0354,26.9959,27.009,524400.0
2010-06-21 13:25:00,41.02,41.05,41.01,41.05,74200.0,27.009,27.0288,27.0024,27.0288,74200.0
2010-06-21 13:30:00,41.05,41.05,40.99,41.03,56300.0,27.0288,27.0288,26.9893,27.0156,56300.0
2010-06-21 13:35:00,41.03,41.03,40.91,40.91,202500.0,27.0156,27.0156,26.9366,26.9366,202500.0
2010-06-21 13:40:00,40.92,40.93,40.88,40.9,267600.0,26.9432,26.9498,26.9168,26.93,267600.0
2010-06-21 13:45:00,40.9,40.91,40.85,40.89,95700.0,26.93,26.9366,26.8971,26.9234,95700.0
2010-06-21 13:50:00,40.89,40.96,40.89,40.91,71500.0,26.9234,26.9695,26.9234,26.9366,71500.0
2010-06-21 13:55:00,40.91,40.94,40.89,40.91,71400.0,26.9366,26.9564,26.9234,26.9366,71400.0
2010-06-21 14:00:00,40.9,40.93,40.88,40.89,108800.0,26.93,26.9498,26.9168,26.9234,108800.0
2010-06-21 14:05:00,40.89,40.93,40.86,40.92,89300.0,26.9234,26.9498,26.9037,26.9432,89300.0
2010-06-21 14:10:00,40.93,40.99,40.91,40.99,83300.0,26.9498,26.9893,26.9366,26.9893,83300.0
2010-06-21 14:15:00,40.99,41.05,40.98,40.98,92700.0,26.9893,27.0288,26.9827,26.9827,92700.0
2010-06-21 14:20:00,40.99,41.03,40.98,41.01,69600.0,26.9893,27.0156,26.9827,27.0024,69600.0
2010-06-21 14:25:00,41.02,41.02,40.94,40.94,123200.0,27.009,27.009,26.9564,26.9564,123200.0
2010-06-21 14:30:00,40.95,40.99,40.94,40.96,78700.0,26.9629,26.9893,26.9564,26.9695,78700.0
2010-06-21 14:35:00,40.95,41.01,40.95,40.96,68300.0,26.9629,27.0024,26.9629,26.9695,68300.0
2010-06-21 14:40:00,40.96,40.98,40.94,40.96,76700.0,26.9695,26.9827,26.9564,26.9695,76700.0
2010-06-21 14:45:00,40.96,40.96,40.91,40.92,75500.0,26.9695,26.9695,26.9366,26.9432,75500.0
2010-06-21 14:50:00,40.92,40.92,40.83,40.85,156600.0,26.9432,26.9432,26.8839,26.8971,156600.0
2010-06-21 14:55:00,40.85,40.87,40.82,40.84,99600.0,26.8971,26.9103,26.8773,26.8905,99600.0
2010-06-21 15:00:00,40.84,40.87,40.78,40.78,163000.0,26.8905,26.9103,26.851,26.851,163000.0
2010-06-21 15:05:00,40.77,40.8,40.72,40.73,213300.0,26.8444,26.8642,26.8115,26.8181,213300.0
2010-06-21 15:10:00,40.73,40.73,40.63,40.63,246200.0,26.8181,26.8181,26.7522,26.7522,246200.0
2010-06-21 15:15:00,40.63,40.69,40.53,40.53,318800.0,26.7522,26.7917,26.6864,26.6864,318800.0
2010-06-21 15:20:00,40.53,40.59,40.53,40.57,221000.0,26.6864,26.7259,26.6864,26.7127,221000.0
2010-06-21 15:25:00,40.56,40.63,40.54,40.57,176900.0,26.7061,26.7522,26.693,26.7127,176900.0
2010-06-21 15:30:00,40.58,40.65,40.54,40.65,138000.0,26.7193,26.7654,26.693,26.7654,138000.0
2010-06-21 15:35:00,40.64,40.66,40.6,40.66,169000.0,26.7588,26.772,26.7325,26.772,169000.0
2010-06-21 15:40:00,40.65,40.66,40.51,40.55,270800.0,26.7654,26.772,26.6732,26.6996,270800.0
2010-06-21 15:45:00,40.55,40.6,40.54,40.6,299500.0,26.6996,26.7325,26.693,26.7325,299500.0
2010-06-21 15:50:00,40.6,40.69,40.59,40.66,387500.0,26.7325,26.7917,26.7259,26.772,387500.0
2010-06-21 15:55:00,40.67,40.79,40.66,40.79,1028200.0,26.7786,26.8576,26.772,26.8576,1028200.0
2010-06-22 09:30:00,40.74,40.75,40.68,40.69,233700.0,26.8247,26.8312,26.7852,26.7917,233700.0
2010-06-22 09:35:00,40.71,40.77,40.69,40.7,296800.0,26.8049,26.8444,26.7917,26.7983,296800.0
2010-06-22 09:40:00,40.7,40.8,40.7,40.8,228000.0,26.7983,26.8642,26.7983,26.8642,228000.0
2010-06-22 09:45:00,40.8,40.84,40.79,40.81,280000.0,26.8642,26.8905,26.8576,26.8708,280000.0
2010-06-22 09:50:00,40.81,40.82,40.72,40.74,263800.0,26.8708,26.8773,26.8115,26.8247,263800.0
2010-06-22 09:55:00,40.74,40.76,40.71,40.71,114900.0,26.8247,26.8378,26.8049,26.8049,114900.0
2010-06-22 10:00:00,40.7,40.71,40.59,40.61,404200.0,26.7983,26.8049,26.7259,26.7391,404200.0
2010-06-22 10:05:00,40.6,40.64,40.57,40.64,178400.0,26.7325,26.7588,26.7127,26.7588,178400.0
2010-06-22 10:10:00,40.64,40.69,40.63,40.66,214900.0,26.7588,26.7917,26.7522,26.772,214900.0
2010-06-22 10:15:00,40.66,40.67,40.56,40.58,174600.0,26.772,26.7786,26.7061,26.7193,174600.0
2010-06-22 10:20:00,40.57,40.61,40.53,40.58,362000.0,26.7127,26.7391,26.6864,26.7193,362000.0
2010-06-22 10:25:00,40.58,40.66,40.58,40.64,283000.0,26.7193,26.772,26.7193,26.7588,283000.0
2010-06-22 10:30:00,40.64,40.65,40.55,40.55,296400.0,26.7588,26.7654,26.6996,26.6996,296400.0
2010-06-22 10:35:00,40.55,40.57,40.51,40.57,206100.0,26.6996,26.7127,26.6732,26.7127,206100.0
2010-06-22 10:40:00,40.57,40.63,40.55,40.63,246900.0,26.7127,26.7522,26.6996,26.7522,246900.0
2010-06-22 10:45:00,40.63,40.66,40.61,40.63,121400.0,26.7522,26.772,26.7391,26.7522,121400.0
2010-06-22 10:50:00,40.63,40.72,40.62,40.72,154200.0,26.7522,26.8115,26.7457,26.8115,154200.0
2010-06-22 10:55:00,40.72,40.74,40.69,40.71,134000.0,26.8115,26.8247,26.7917,26.8049,134000.0
2010-06-22 11:00:00,40.72,40.72,40.69,40.7,87600.0,26.8115,26.8115,26.7917,26.7983,87600.0
2010-06-22 11:05:00,40.69,40.69,40.61,40.64,134000.0,26.7917,26.7917,26.7391,26.7588,134000.0
2010-06-22 11:10:00,40.64,40.68,40.62,40.68,151400.0,26.7588,26.7852,26.7457,26.7852,151400.0
2010-06-22 11:15:00,40.68,40.71,40.65,40.7,155900.0,26.7852,26.8049,26.7654,26.7983,155900.0
2010-06-22 11:20:00,40.69,40.74,40.66,40.71,237000.0,26.7917,26.8247,26.772,26.8049,237000.0
2010-06-22 11:25:00,40.71,40.75,40.69,40.75,156900.0,26.8049,26.8312,26.7917,26.8312,156900.0
2010-06-22 11:30:00,40.74,40.83,40.73,40.82,177600.0,26.8247,26.8839,26.8181,26.8773,177600.0
2010-06-22 11:35:00,40.81,40.89,40.8,40.87,117200.0,26.8708,26.9234,26.8642,26.9103,117200.0
2010-06-22 11:40:00,40.86,40.86,40.81,40.82,70600.0,26.9037,26.9037,26.8708,26.8773,70600.0
2010-06-22 11:45:00,40.81,40.85,40.81,40.85,99700.0,26.8708,26.8971,26.8708,26.8971,99700.0
2010-06-22 11:50:00,40.85,40.87,40.82,40.84,112100.0,26.8971,26.9103,26.8773,26.8905,112100.0
2010-06-22 11:55:00,40.84,40.84,40.75,40.77,93900.0,26.8905,26.8905,26.8312,26.8444,93900.0
2010-06-22 12:00:00,40.78,40.81,40.74,40.76,101000.0,26.851,26.8708,26.8247,26.8378,101000.0
2010-06-22 12:05:00,40.76,40.79,40.74,40.78,53700.0,26.8378,26.8576,26.8247,26.851,53700.0
2010-06-22 12:10:00,40.78,40.8,40.75,40.78,130100.0,26.851,26.8642,26.8312,26.851,130100.0
2010-06-22 12:15:00,40.77,40.8,40.74,40.8,106900.0,26.8444,26.8642,26.8247,26.8642,106900.0
2010-06-22 12:20:00,40.79,40.82,40.76,40.79,85000.0,26.8576,26.8773,26.8378,26.8576,85000.0
2010-06-22 12:25:00,40.81,40.81,40.73,40.73,53600.0,26.8708,26.8708,26.8181,26.8181,53600.0
2010-06-22 12:30:00,40.72,40.74,40.7,40.72,54500.0,26.8115,26.8247,26.7983,26.8115,54500.0
2010-06-22 12:35:00,40.72,40.72,40.67,40.69,84000.0,26.8115,26.8115,26.7786,26.7917,84000.0
2010-06-22 12:40:00,40.69,40.7,40.67,40.69,47500.0,26.7917,26.7983,26.7786,26.7917,47500.0
2010-06-22 12:45:00,40.69,40.72,40.68,40.72,74500.0,26.7917,26.8115,26.7852,26.8115,74500.0
2010-06-22 12:50:00,40.72,40.73,40.69,40.73,71600.0,26.8115,26.8181,26.7917,26.8181,71600.0
2010-06-22 12:55:00,40.73,40.74,40.72,40.73,192400.0,26.8181,26.8247,26.8115,26.8181,192400.0
2010-06-22 13:00:00,40.73,40.78,40.7,40.78,119500.0,26.8181,26.851,26.7983,26.851,119500.0
2010-06-22 13:05:00,40.78,40.78,40.76,40.77,63100.0,26.851,26.851,26.8378,26.8444,63100.0
2010-06-22 13:10:00,40.78,40.78,40.72,40.74,89900.0,26.851,26.851,26.8115,26.8247,89900.0
2010-06-22 13:15:00,40.74,40.74,40.7,40.71,80400.0,26.8247,26.8247,26.7983,26.8049,80400.0
2010-06-22 13:20:00,40.71,40.72,40.68,40.71,120700.0,26.8049,26.8115,26.7852,26.8049,120700.0
2010-06-22 13:25:00,40.71,40.72,40.65,40.66,101600.0,26.8049,26.8115,26.7654,26.772,101600.0
2010-06-22 13:30:00,40.65,40.67,40.61,40.63,129800.0,26.7654,26.7786,26.7391,26.7522,129800.0
2010-06-22 13:35:00,40.63,40.66,40.63,40.66,53100.0,26.7522,26.772,26.7522,26.772,53100.0
2010-06-22 13:40:00,40.66,40.77,40.65,40.75,214100.0,26.772,26.8444,26.7654,26.8312,214100.0
2010-06-22 13:45:00,40.75,40.77,40.7,40.71,160700.0,26.8312,26.8444,26.7983,26.8049,160700.0
2010-06-22 13:50:00,40.72,40.73,40.62,40.66,125800.0,26.8115,26.8181,26.7457,26.772,125800.0
2010-06-22 13:55:00,40.66,40.67,40.62,40.64,118400.0,26.772,26.7786,26.7457,26.7588,118400.0
2010-06-22 14:00:00,40.65,40.65,40.52,40.53,205200.0,26.7654,26.7654,26.6798,26.6864,205200.0
2010-06-22 14:05:00,40.53,40.56,40.5,40.51,165200.0,26.6864,26.7061,26.6666,26.6732,165200.0
2010-06-22 14:10:00,40.5,40.58,40.48,40.56,126100.0,26.6666,26.7193,26.6535,26.7061,126100.0
2010-06-22 14:15:00,40.56,40.58,40.52,40.53,98200.0,26.7061,26.7193,26.6798,26.6864,98200.0
2010-06-22 14:20:00,40.53,40.55,40.49,40.49,126900.0,26.6864,26.6996,26.6601,26.6601,126900.0
2010-06-22 14:25:00,40.49,40.5,40.41,40.45,258200.0,26.6601,26.6666,26.6074,26.6337,258200.0
2010-06-22 14:30:00,40.44,40.47,40.37,40.43,267400.0,26.6271,26.6469,26.581,26.6205,267400.0
2010-06-22 14:35:00,40.44,40.48,40.39,40.4,168900.0,26.6271,26.6535,26.5942,26.6008,168900.0
2010-06-22 14:40:00,40.4,40.4,40.23,40.23,332700.0,26.6008,26.6008,26.4889,26.4889,332700.0
2010-06-22 14:45:00,40.23,40.24,40.14,40.16,470500.0,26.4889,26.4954,26.4296,26.4428,470500.0
2010-06-22 14:50:00,40.15,40.21,40.11,40.18,319700.0,26.4362,26.4757,26.4098,26.4559,319700.0
2010-06-22 14:55:00,40.18,40.19,40.08,40.15,256400.0,26.4559,26.4625,26.3901,26.4362,256400.0
2010-06-22 15:00:00,40.15,40.19,40.12,40.18,187300.0,26.4362,26.4625,26.4164,26.4559,187300.0
2010-06-22 15:05:00,40.17,40.21,40.13,40.13,126300.0,26.4494,26.4757,26.423,26.423,126300.0
2010-06-22 15:10:00,40.13,40.22,40.1,40.19,143900.0,26.423,26.4823,26.4033,26.4625,143900.0
2010-06-22 15:15:00,40.2,40.25,40.18,40.24,140600.0,26.4691,26.502,26.4559,26.4954,140600.0
2010-06-22 15:20:00,40.24,40.24,40.13,40.14,267400.0,26.4954,26.4954,26.423,26.4296,267400.0
2010-06-22 15:25:00,40.15,40.2,40.07,40.09,182400.0,26.4362,26.4691,26.3835,26.3967,182400.0
2010-06-22 15:30:00,40.08,40.09,39.97,40.04,446100.0,26.3901,26.3967,26.3177,26.3638,446100.0
2010-06-22 15:35:00,40.03,40.08,40.01,40.08,230300.0,26.3572,26.3901,26.344,26.3901,230300.0
2010-06-22 15:40:00,40.08,40.09,40.03,40.07,139400.0,26.3901,26.3967,26.3572,26.3835,139400.0
2010-06-22 15:45:00,40.07,40.09,40.02,40.05,219200.0,26.3835,26.3967,26.3506,26.3703,219200.0
2010-06-22 15:50:00,40.05,40.06,39.97,40.01,509000.0,26.3703,26.3769,26.3177,26.344,509000.0
2010-06-22 15:55:00,40.02,40.04,39.95,40.03,996200.0,26.3506,26.3638,26.3045,26.3572,996200.0
2010-06-23 09:30:00,40.25,40.26,40.11,40.12,262600.0,26.502,26.5086,26.4098,26.4164,262600.0
2010-06-23 09:35:00,40.13,40.2,40.1,40.14,198700.0,26.423,26.4691,26.4033,26.4296,198700.0
2010-06-23 09:40:00,40.13,40.16,40.06,40.11,293900.0,26.423,26.4428,26.3769,26.4098,293900.0
2010-06-23 09:45:00,40.11,40.17,40.08,40.12,236100.0,26.4098,26.4494,26.3901,26.4164,236100.0
2010-06-23 09:50:00,40.12,40.18,40.1,40.15,219300.0,26.4164,26.4559,26.4033,26.4362,219300.0
2010-06-23 09:55:00,40.16,40.21,40.13,40.18,93000.0,26.4428,26.4757,26.423,26.4559,93000.0
2010-06-23 10:00:00,40.18,40.18,39.83,39.87,651300.0,26.4559,26.4559,26.2255,26.2518,651300.0
2010-06-23 10:05:00,39.87,39.9,39.72,39.77,715100.0,26.2518,26.2716,26.1531,26.186,715100.0
2010-06-23 10:10:00,39.77,39.86,39.74,39.85,237500.0,26.186,26.2452,26.1662,26.2387,237500.0
2010-06-23 10:15:00,39.85,39.85,39.78,39.81,258500.0,26.2387,26.2387,26.1926,26.2123,258500.0
2010-06-23 10:20:00,39.81,39.82,39.77,39.8,425500.0,26.2123,26.2189,26.186,26.2057,425500.0
2010-06-23 10:25:00,39.8,39.81,39.73,39.76,633200.0,26.2057,26.2123,26.1596,26.1794,633200.0
2010-06-23 10:30:00,39.75,39.9,39.75,39.89,198300.0,26.1728,26.2716,26.1728,26.265,198300.0
2010-06-23 10:35:00,39.9,39.93,39.88,39.91,119300.0,26.2716,26.2913,26.2584,26.2782,119300.0
2010-06-23 10:40:00,39.9,39.9,39.84,39.87,132400.0,26.2716,26.2716,26.2321,26.2518,132400.0
2010-06-23 10:45:00,39.87,39.96,39.86,39.95,217500.0,26.2518,26.3111,26.2452,26.3045,217500.0
2010-06-23 10:50:00,39.95,40.0,39.95,40.0,257100.0,26.3045,26.3374,26.3045,26.3374,257100.0
2010-06-23 10:55:00,40.0,40.02,39.97,40.0,1011000.0,26.3374,26.3506,26.3177,26.3374,1011000.0
2010-06-23 11:00:00,40.0,40.0,39.95,39.98,620400.0,26.3374,26.3374,26.3045,26.3243,620400.0
2010-06-23 11:05:00,39.98,40.0,39.95,39.98,236600.0,26.3243,26.3374,26.3045,26.3243,236600.0
2010-06-23 11:10:00,39.99,40.0,39.9,39.93,290200.0,26.3308,26.3374,26.2716,26.2913,290200.0
2010-06-23 11:15:00,39.93,39.95,39.9,39.94,186200.0,26.2913,26.3045,26.2716,26.2979,186200.0
2010-06-23 11:20:00,39.94,39.98,39.91,39.95,248800.0,26.2979,26.3243,26.2782,26.3045,248800.0
2010-06-23 11:25:00,39.94,39.98,39.93,39.96,328300.0,26.2979,26.3243,26.2913,26.3111,328300.0
2010-06-23 11:30:00,39.96,39.98,39.93,39.96,227400.0,26.3111,26.3243,26.2913,26.3111,227400.0
2010-06-23 11:35:00,39.95,39.95,39.89,39.91,123400.0,26.3045,26.3045,26.265,26.2782,123400.0
2010-06-23 11:40:00,39.91,39.93,39.9,39.91,121800.0,26.2782,26.2913,26.2716,26.2782,121800.0
2010-06-23 11:45:00,39.92,39.94,39.89,39.9,131300.0,26.2847,26.2979,26.265,26.2716,131300.0
2010-06-23 11:50:00,39.89,39.91,39.84,39.84,147600.0,26.265,26.2782,26.2321,26.2321,147600.0
2010-06-23 11:55:00,39.84,39.9,39.83,39.87,148300.0,26.2321,26.2716,26.2255,26.2518,148300.0
2010-06-23 12:00:00,39.88,39.9,39.87,39.89,141200.0,26.2584,26.2716,26.2518,26.265,141200.0
2010-06-23 12:05:00,39.89,39.94,39.89,39.93,124800.0,26.265,26.2979,26.265,26.2913,124800.0
2010-06-23 12:10:00,39.93,39.93,39.87,39.87,151600.0,26.2913,26.2913,26.2518,26.2518,151600.0
2010-06-23 12:15:00,39.87,39.91,39.86,39.91,239600.0,26.2518,26.2782,26.2452,26.2782,239600.0
2010-06-23 12:20:00,39.91,39.91,39.88,39.89,145700.0,26.2782,26.2782,26.2584,26.265,145700.0
2010-06-23 12:25:00,39.9,39.95,39.89,39.94,151500.0,26.2716,26.3045,26.265,26.2979,151500.0
2010-06-23 12:30:00,39.92,39.94,39.91,39.91,235600.0,26.2847,26.2979,26.2782,26.2782,235600.0
2010-06-23 12:35:00,39.92,39.98,39.92,39.95,133700.0,26.2847,26.3243,26.2847,26.3045,133700.0
2010-06-23 12:40:00,39.94,39.98,39.94,39.97,129200.0,26.2979,26.3243,26.2979,26.3177,129200.0
2010-06-23 12:45:00,39.97,40.05,39.97,40.03,183200.0,26.3177,26.3703,26.3177,26.3572,183200.0
2010-06-23 12:50:00,40.03,40.06,40.02,40.02,251300.0,26.3572,26.3769,26.3506,26.3506,251300.0
2010-06-23 12:55:00,40.02,40.06,40.01,40.05,211500.0,26.3506,26.3769,26.344,26.3703,211500.0
2010-06-23 13:00:00,40.05,40.12,40.05,40.08,175300.0,26.3703,26.4164,26.3703,26.3901,175300.0
2010-06-23 13:05:00,40.09,40.09,40.03,40.09,137400.0,26.3967,26.3967,26.3572,26.3967,137400.0
2010-06-23 13:10:00,40.09,40.13,40.08,40.11,100400.0,26.3967,26.423,26.3901,26.4098,100400.0
2010-06-23 13:15:00,40.11,40.12,40.04,40.07,92700.0,26.4098,26.4164,26.3638,26.3835,92700.0
2010-06-23 13:20:00,40.08,40.09,40.05,40.07,83200.0,26.3901,26.3967,26.3703,26.3835,83200.0
2010-06-23 13:25:00,40.07,40.11,40.05,40.09,343400.0,26.3835,26.4098,26.3703,26.3967,343400.0
2010-06-23 13:30:00,40.09,40.12,40.07,40.09,220400.0,26.3967,26.4164,26.3835,26.3967,220400.0
2010-06-23 13:35:00,40.1,40.12,40.07,40.11,102100.0,26.4033,26.4164,26.3835,26.4098,102100.0
2010-06-23 13:40:00,40.1,40.12,40.09,40.1,39300.0,26.4033,26.4164,26.3967,26.4033,39300.0
2010-06-23 13:45:00,40.1,40.1,40.05,40.07,126300.0,26.4033,26.4033,26.3703,26.3835,126300.0
2010-06-23 13:50:00,40.07,40.12,40.07,40.1,167200.0,26.3835,26.4164,26.3835,26.4033,167200.0
2010-06-23 13:55:00,40.11,40.15,40.11,40.12,156300.0,26.4098,26.4362,26.4098,26.4164,156300.0
2010-06-23 14:00:00,40.12,40.18,40.11,40.17,138800.0,26.4164,26.4559,26.4098,26.4494,138800.0
2010-06-23 14:05:00,40.18,40.19,40.12,40.14,141700.0,26.4559,26.4625,26.4164,26.4296,141700.0
2010-06-23 14:10:00,40.14,40.15,40.11,40.13,107400.0,26.4296,26.4362,26.4098,26.423,107400.0
2010-06-23 14:15:00,40.13,40.18,40.06,40.15,411300.0,26.423,26.4559,26.3769,26.4362,411300.0
2010-06-23 14:20:00,40.15,40.18,40.0,40.05,321600.0,26.4362,26.4559,26.3374,26.3703,321600.0
2010-06-23 14:25:00,40.05,40.13,39.97,40.12,538400.0,26.3703,26.423,26.3177,26.4164,538400.0
2010-06-23 14:30:00,40.12,40.39,40.12,40.28,486300.0,26.4164,26.5942,26.4164,26.5218,486300.0
2010-06-23 14:35:00,40.28,40.33,40.23,40.26,397700.0,26.5218,26.5547,26.4889,26.5086,397700.0
2010-06-23 14:40:00,40.26,40.29,40.17,40.17,109500.0,26.5086,26.5284,26.4494,26.4494,109500.0
2010-06-23 14:45:00,40.17,40.22,40.1,40.12,292400.0,26.4494,26.4823,26.4033,26.4164,292400.0
2010-06-23 14:50:00,40.12,40.21,40.06,40.18,195700.0,26.4164,26.4757,26.3769,26.4559,195700.0
2010-06-23 14:55:00,40.18,40.19,40.07,40.11,461500.0,26.4559,26.4625,26.3835,26.4098,461500.0
2010-06-23 15:00:00,40.11,40.22,40.08,40.12,212800.0,26.4098,26.4823,26.3901,26.4164,212800.0
2010-06-23 15:05:00,40.12,40.12,39.98,40.01,160300.0,26.4164,26.4164,26.3243,26.344,160300.0
2010-06-23 15:10:00,40.01,40.15,40.01,40.06,154400.0,26.344,26.4362,26.344,26.3769,154400.0
2010-06-23 15:15:00,40.06,40.12,40.03,40.05,146700.0,26.3769,26.4164,26.3572,26.3703,146700.0
2010-06-23 15:20:00,40.06,40.14,40.03,40.14,151400.0,26.3769,26.4296,26.3572,26.4296,151400.0
2010-06-23 15:25:00,40.13,40.2,40.11,40.18,174100.0,26.423,26.4691,26.4098,26.4559,174100.0
2010-06-23 15:30:00,40.18,40.18,40.07,40.12,183300.0,26.4559,26.4559,26.3835,26.4164,183300.0
2010-06-23 15:35:00,40.12,40.2,40.1,40.2,106400.0,26.4164,26.4691,26.4033,26.4691,106400.0
2010-06-23 15:40:00,40.19,40.26,40.14,40.24,199000.0,26.4625,26.5086,26.4296,26.4954,199000.0
2010-06-23 15:45:00,40.25,40.28,40.22,40.26,191000.0,26.502,26.5218,26.4823,26.5086,191000.0
2010-06-23 15:50:00,40.25,40.27,40.2,40.22,171000.0,26.502,26.5152,26.4691,26.4823,171000.0
2010-06-23 15:55:00,40.21,40.22,40.16,40.22,369500.0,26.4757,26.4823,26.4428,26.4823,369500.0
2010-06-24 09:30:00,40.08,40.08,39.92,39.98,148000.0,26.3901,26.3901,26.2847,26.3243,148000.0
2010-06-24 09:35:00,39.97,40.02,39.94,39.94,138300.0,26.3177,26.3506,26.2979,26.2979,138300.0
2010-06-24 09:40:00,39.94,39.96,39.88,39.92,296000.0,26.2979,26.3111,26.2584,26.2847,296000.0
2010-06-24 09:45:00,39.91,39.96,39.89,39.9,329600.0,26.2782,26.3111,26.265,26.2716,329600.0
2010-06-24 09:50:00,39.9,39.9,39.65,39.71,1237800.0,26.2716,26.2716,26.107,26.1465,1237800.0
2010-06-24 09:55:00,39.71,39.71,39.49,39.5,800200.0,26.1465,26.1465,26.0016,26.0082,800200.0
2010-06-24 10:00:00,39.5,39.67,39.49,39.65,256300.0,26.0082,26.1201,26.0016,26.107,256300.0
2010-06-24 10:05:00,39.66,39.74,39.61,39.68,266100.0,26.1136,26.1662,26.0806,26.1267,266100.0
2010-06-24 10:10:00,39.68,39.73,39.65,39.66,349300.0,26.1267,26.1596,26.107,26.1136,349300.0
2010-06-24 10:15:00,39.66,39.71,39.6,39.71,257600.0,26.1136,26.1465,26.074,26.1465,257600.0
2010-06-24 10:20:00,39.71,39.78,39.69,39.78,193200.0,26.1465,26.1926,26.1333,26.1926,193200.0
2010-06-24 10:25:00,39.78,39.84,39.76,39.8,139100.0,26.1926,26.2321,26.1794,26.2057,139100.0
2010-06-24 10:30:00,39.8,39.81,39.71,39.71,191500.0,26.2057,26.2123,26.1465,26.1465,191500.0
2010-06-24 10:35:00,39.71,39.79,39.67,39.78,199800.0,26.1465,26.1991,26.1201,26.1926,199800.0
2010-06-24 10:40:00,39.78,39.78,39.61,39.61,228900.0,26.1926,26.1926,26.0806,26.0806,228900.0
2010-06-24 10:45:00,39.61,39.71,39.58,39.71,179500.0,26.0806,26.1465,26.0609,26.1465,179500.0
2010-06-24 10:50:00,39.7,39.7,39.57,39.57,141300.0,26.1399,26.1399,26.0543,26.0543,141300.0
2010-06-24 10:55:00,39.56,39.65,39.55,39.64,166200.0,26.0477,26.107,26.0411,26.1004,166200.0
2010-06-24 11:00:00,39.64,39.64,39.51,39.56,111200.0,26.1004,26.1004,26.0148,26.0477,111200.0
2010-06-24 11:05:00,39.57,39.57,39.43,39.51,292800.0,26.0543,26.0543,25.9621,26.0148,292800.0
2010-06-24 11:10:00,39.52,39.56,39.49,39.55,114300.0,26.0214,26.0477,26.0016,26.0411,114300.0
2010-06-24 11:15:00,39.55,39.61,39.55,39.56,135000.0,26.0411,26.0806,26.0411,26.0477,135000.0
2010-06-24 11:20:00,39.56,39.59,39.53,39.57,147100.0,26.0477,26.0675,26.028,26.0543,147100.0
2010-06-24 11:25:00,39.57,39.63,39.54,39.56,295600.0,26.0543,26.0938,26.0345,26.0477,295600.0
2010-06-24 11:30:00,39.56,39.6,39.54,39.59,229800.0,26.0477,26.074,26.0345,26.0675,229800.0
2010-06-24 11:35:00,39.58,39.66,39.58,39.63,127400.0,26.0609,26.1136,26.0609,26.0938,127400.0
2010-06-24 11:40:00,39.64,39.67,39.61,39.63,227500.0,26.1004,26.1201,26.0806,26.0938,227500.0
2010-06-24 11:45:00,39.64,39.74,39.64,39.73,301000.0,26.1004,26.1662,26.1004,26.1596,301000.0
2010-06-24 11:50:00,39.73,39.73,39.67,39.73,177300.0,26.1596,26.1596,26.1201,26.1596,177300.0
2010-06-24 11:55:00,39.73,39.76,39.7,39.72,139200.0,26.1596,26.1794,26.1399,26.1531,139200.0
2010-06-24 12:00:00,39.73,39.87,39.73,39.84,258400.0,26.1596,26.2518,26.1596,26.2321,258400.0
2010-06-24 12:05:00,39.84,39.85,39.77,39.8,159500.0,26.2321,26.2387,26.186,26.2057,159500.0
2010-06-24 12:10:00,39.8,39.8,39.76,39.76,82800.0,26.2057,26.2057,26.1794,26.1794,82800.0
2010-06-24 12:15:00,39.77,39.8,39.76,39.78,59900.0,26.186,26.2057,26.1794,26.1926,59900.0
2010-06-24 12:20:00,39.78,39.84,39.78,39.8,134200.0,26.1926,26.2321,26.1926,26.2057,134200.0
2010-06-24 12:25:00,39.81,39.81,39.74,39.77,55200.0,26.2123,26.2123,26.1662,26.186,55200.0
2010-06-24 12:30:00,39.76,39.76,39.72,39.75,53900.0,26.1794,26.1794,26.1531,26.1728,53900.0
2010-06-24 12:35:00,39.75,39.76,39.68,39.71,44300.0,26.1728,26.1794,26.1267,26.1465,44300.0
2010-06-24 12:40:00,39.72,39.75,39.69,39.7,90800.0,26.1531,26.1728,26.1333,26.1399,90800.0
2010-06-24 12:45:00,39.7,39.76,39.69,39.74,165300.0,26.1399,26.1794,26.1333,26.1662,165300.0
2010-06-24 12:50:00,39.74,39.79,39.73,39.77,102500.0,26.1662,26.1991,26.1596,26.186,102500.0
2010-06-24 12:55:00,39.77,39.84,39.77,39.81,52100.0,26.186,26.2321,26.186,26.2123,52100.0
2010-06-24 13:00:00,39.81,39.86,39.77,39.84,202600.0,26.2123,26.2452,26.186,26.2321,202600.0
2010-06-24 13:05:00,39.85,39.85,39.78,39.82,68800.0,26.2387,26.2387,26.1926,26.2189,68800.0
2010-06-24 13:10:00,39.82,39.9,39.81,39.9,89800.0,26.2189,26.2716,26.2123,26.2716,89800.0
2010-06-24 13:15:00,39.9,39.9,39.86,39.86,72600.0,26.2716,26.2716,26.2452,26.2452,72600.0
2010-06-24 13:20:00,39.87,39.88,39.82,39.84,85800.0,26.2518,26.2584,26.2189,26.2321,85800.0
2010-06-24 13:25:00,39.85,39.86,39.79,39.81,91000.0,26.2387,26.2452,26.1991,26.2123,91000.0
2010-06-24 13:30:00,39.83,39.9,39.81,39.89,108100.0,26.2255,26.2716,26.2123,26.265,108100.0
2010-06-24 13:35:00,39.9,39.95,39.88,39.89,89000.0,26.2716,26.3045,26.2584,26.265,89000.0
2010-06-24 13:40:00,39.9,39.92,39.86,39.9,67500.0,26.2716,26.2847,26.2452,26.2716,67500.0
2010-06-24 13:45:00,39.91,39.94,39.9,39.94,88000.0,26.2782,26.2979,26.2716,26.2979,88000.0
2010-06-24 13:50:00,39.94,40.01,39.94,39.97,182400.0,26.2979,26.344,26.2979,26.3177,182400.0
2010-06-24 13:55:00,39.96,40.05,39.96,40.03,111900.0,26.3111,26.3703,26.3111,26.3572,111900.0
2010-06-24 14:00:00,40.03,40.04,39.98,39.99,140800.0,26.3572,26.3638,26.3243,26.3308,140800.0
2010-06-24 14:05:00,39.98,40.01,39.95,39.99,123000.0,26.3243,26.344,26.3045,26.3308,123000.0
2010-06-24 14:10:00,39.99,39.99,39.92,39.93,74600.0,26.3308,26.3308,26.2847,26.2913,74600.0
2010-06-24 14:15:00,39.92,39.95,39.92,39.94,83400.0,26.2847,26.3045,26.2847,26.2979,83400.0
2010-06-24 14:20:00,39.94,39.94,39.9,39.94,106000.0,26.2979,26.2979,26.2716,26.2979,106000.0
2010-06-24 14:25:00,39.94,39.97,39.93,39.93,77400.0,26.2979,26.3177,26.2913,26.2913,77400.0
2010-06-24 14:30:00,39.94,39.94,39.84,39.84,98300.0,26.2979,26.2979,26.2321,26.2321,98300.0
2010-06-24 14:35:00,39.85,39.91,39.79,39.81,155100.0,26.2387,26.2782,26.1991,26.2123,155100.0
2010-06-24 14:40:00,39.82,39.83,39.78,39.8,83800.0,26.2189,26.2255,26.1926,26.2057,83800.0
2010-06-24 14:45:00,39.81,39.84,39.73,39.75,254000.0,26.2123,26.2321,26.1596,26.1728,254000.0
2010-06-24 14:50:00,39.76,39.77,39.7,39.71,619800.0,26.1794,26.186,26.1399,26.1465,619800.0
2010-06-24 14:55:00,39.71,39.74,39.68,39.72,645000.0,26.1465,26.1662,26.1267,26.1531,645000.0
2010-06-24 15:00:00,39.72,39.8,39.72,39.75,180300.0,26.1531,26.2057,26.1531,26.1728,180300.0
2010-06-24 15:05:00,39.75,39.79,39.71,39.71,97000.0,26.1728,26.1991,26.1465,26.1465,97000.0
2010-06-24 15:10:00,39.72,39.74,39.57,39.63,321600.0,26.1531,26.1662,26.0543,26.0938,321600.0
2010-06-24 15:15:00,39.62,39.65,39.53,39.56,299500.0,26.0872,26.107,26.028,26.0477,299500.0
2010-06-24 15:20:00,39.56,39.66,39.55,39.6,165300.0,26.0477,26.1136,26.0411,26.074,165300.0
2010-06-24 15:25:00,39.61,39.74,39.6,39.7,198200.0,26.0806,26.1662,26.074,26.1399,198200.0
2010-06-24 15:30:00,39.71,39.73,39.62,39.68,130100.0,26.1465,26.1596,26.0872,26.1267,130100.0
2010-06-24 15:35:00,39.68,39.72,39.64,39.67,186800.0,26.1267,26.1531,26.1004,26.1201,186800.0
2010-06-24 15:40:00,39.66,39.69,39.6,39.67,254000.0,26.1136,26.1333,26.074,26.1201,254000.0
2010-06-24 15:45:00,39.67,39.69,39.62,39.66,362900.0,26.1201,26.1333,26.0872,26.1136,362900.0
2010-06-24 15:50:00,39.67,39.68,39.62,39.65,364100.0,26.1201,26.1267,26.0872,26.107,364100.0
2010-06-24 15:55:00,39.64,39.65,39.53,39.61,551500.0,26.1004,26.107,26.028,26.0806,551500.0
2010-06-25 09:30:00,39.78,39.78,39.62,39.63,217500.0,26.1926,26.1926,26.0872,26.0938,217500.0
2010-06-25 09:35:00,39.62,39.62,39.54,39.62,98400.0,26.0872,26.0872,26.0345,26.0872,98400.0
2010-06-25 09:40:00,39.61,39.65,39.53,39.54,319200.0,26.0806,26.107,26.028,26.0345,319200.0
2010-06-25 09:45:00,39.54,39.58,39.51,39.58,235500.0,26.0345,26.0609,26.0148,26.0609,235500.0
2010-06-25 09:50:00,39.58,39.58,39.49,39.53,519200.0,26.0609,26.0609,26.0016,26.028,519200.0
2010-06-25 09:55:00,39.53,39.65,39.53,39.62,536300.0,26.028,26.107,26.028,26.0872,536300.0
2010-06-25 10:00:00,39.62,39.69,39.62,39.65,239700.0,26.0872,26.1333,26.0872,26.107,239700.0
2010-06-25 10:05:00,39.65,39.73,39.63,39.69,175500.0,26.107,26.1596,26.0938,26.1333,175500.0
2010-06-25 10:10:00,39.69,39.74,39.66,39.69,184100.0,26.1333,26.1662,26.1136,26.1333,184100.0
2010-06-25 10:15:00,39.7,39.71,39.63,39.64,239000.0,26.1399,26.1465,26.0938,26.1004,239000.0
2010-06-25 10:20:00,39.63,39.67,39.54,39.56,152200.0,26.0938,26.1201,26.0345,26.0477,152200.0
2010-06-25 10:25:00,39.55,39.62,39.53,39.61,235600.0,26.0411,26.0872,26.028,26.0806,235600.0
2010-06-25 10:30:00,39.61,39.62,39.54,39.58,296800.0,26.0806,26.0872,26.0345,26.0609,296800.0
2010-06-25 10:35:00,39.58,39.59,39.46,39.49,345900.0,26.0609,26.0675,25.9819,26.0016,345900.0
2010-06-25 10:40:00,39.49,39.57,39.48,39.57,225800.0,26.0016,26.0543,25.995,26.0543,225800.0
2010-06-25 10:45:00,39.58,39.6,39.55,39.56,144800.0,26.0609,26.074,26.0411,26.0477,144800.0
2010-06-25 10:50:00,39.56,39.58,39.4,39.43,262700.0,26.0477,26.0609,25.9424,25.9621,262700.0
2010-06-25 10:55:00,39.43,39.51,39.39,39.47,232400.0,25.9621,26.0148,25.9358,25.9885,232400.0
2010-06-25 11:00:00,39.48,39.56,39.48,39.54,107800.0,25.995,26.0477,25.995,26.0345,107800.0
2010-06-25 11:05:00,39.54,39.6,39.54,39.57,68800.0,26.0345,26.074,26.0345,26.0543,68800.0
2010-06-25 11:10:00,39.57,39.57,39.49,39.53,110300.0,26.0543,26.0543,26.0016,26.028,110300.0
2010-06-25 11:15:00,39.53,39.57,39.5,39.54,190200.0,26.028,26.0543,26.0082,26.0345,190200.0
2010-06-25 11:20:00,39.55,39.56,39.47,39.54,180100.0,26.0411,26.0477,25.9885,26.0345,180100.0
2010-06-25 11:25:00,39.54,39.62,39.51,39.6,186500.0,26.0345,26.0872,26.0148,26.074,186500.0
2010-06-25 11:30:00,39.6,39.65,39.6,39.62,190400.0,26.074,26.107,26.074,26.0872,190400.0
2010-06-25 11:35:00,39.61,39.63,39.55,39.55,91900.0,26.0806,26.0938,26.0411,26.0411,91900.0
2010-06-25 11:40:00,39.55,39.58,39.5,39.54,98300.0,26.0411,26.0609,26.0082,26.0345,98300.0
2010-06-25 11:45:00,39.55,39.66,39.52,39.66,94900.0,26.0411,26.1136,26.0214,26.1136,94900.0
2010-06-25 11:50:00,39.67,39.73,39.67,39.69,126200.0,26.1201,26.1596,26.1201,26.1333,126200.0
2010-06-25 11:55:00,39.69,39.71,39.67,39.68,87200.0,26.1333,26.1465,26.1201,26.1267,87200.0
2010-06-25 12:00:00,39.67,39.69,39.64,39.69,127300.0,26.1201,26.1333,26.1004,26.1333,127300.0
2010-06-25 12:05:00,39.69,39.72,39.66,39.71,83100.0,26.1333,26.1531,26.1136,26.1465,83100.0
2010-06-25 12:10:00,39.71,39.72,39.67,39.69,112500.0,26.1465,26.1531,26.1201,26.1333,112500.0
2010-06-25 12:15:00,39.68,39.73,39.66,39.73,76400.0,26.1267,26.1596,26.1136,26.1596,76400.0
2010-06-25 12:20:00,39.73,39.78,39.71,39.75,131600.0,26.1596,26.1926,26.1465,26.1728,131600.0
2010-06-25 12:25:00,39.75,39.78,39.74,39.76,81200.0,26.1728,26.1926,26.1662,26.1794,81200.0
2010-06-25 12:30:00,39.75,39.82,39.75,39.8,123600.0,26.1728,26.2189,26.1728,26.2057,123600.0
2010-06-25 12:35:00,39.8,39.83,39.78,39.78,154700.0,26.2057,26.2255,26.1926,26.1926,154700.0
2010-06-25 12:40:00,39.78,39.82,39.78,39.79,44400.0,26.1926,26.2189,26.1926,26.1991,44400.0
2010-06-25 12:45:00,39.78,39.82,39.78,39.79,41300.0,26.1926,26.2189,26.1926,26.1991,41300.0
2010-06-25 12:50:00,39.79,39.79,39.71,39.72,93000.0,26.1991,26.1991,26.1465,26.1531,93000.0
2010-06-25 12:55:00,39.72,39.77,39.71,39.75,81600.0,26.1531,26.186,26.1465,26.1728,81600.0
2010-06-25 13:00:00,39.75,39.81,39.73,39.8,41700.0,26.1728,26.2123,26.1596,26.2057,41700.0
2010-06-25 13:05:00,39.8,39.93,39.8,39.93,112900.0,26.2057,26.2913,26.2057,26.2913,112900.0
2010-06-25 13:10:00,39.92,39.97,39.9,39.9,72600.0,26.2847,26.3177,26.2716,26.2716,72600.0
2010-06-25 13:15:00,39.91,39.97,39.9,39.95,177000.0,26.2782,26.3177,26.2716,26.3045,177000.0
2010-06-25 13:20:00,39.96,39.98,39.95,39.96,15000.0,26.3111,26.3243,26.3045,26.3111,15000.0
2010-06-25 13:25:00,39.96,40.05,39.95,40.05,142600.0,26.3111,26.3703,26.3045,26.3703,142600.0
2010-06-25 13:30:00,40.04,40.11,40.04,40.09,165600.0,26.3638,26.4098,26.3638,26.3967,165600.0
2010-06-25 13:35:00,40.1,40.15,40.05,40.05,144300.0,26.4033,26.4362,26.3703,26.3703,144300.0
2010-06-25 13:40:00,40.06,40.08,40.01,40.04,92400.0,26.3769,26.3901,26.344,26.3638,92400.0
2010-06-25 13:45:00,40.04,40.08,40.0,40.04,81100.0,26.3638,26.3901,26.3374,26.3638,81100.0
2010-06-25 13:50:00,40.03,40.03,39.98,40.02,87800.0,26.3572,26.3572,26.3243,26.3506,87800.0
2010-06-25 13:55:00,40.02,40.06,40.01,40.05,63400.0,26.3506,26.3769,26.344,26.3703,63400.0
2010-06-25 14:00:00,40.05,40.09,40.01,40.09,145700.0,26.3703,26.3967,26.344,26.3967,145700.0
2010-06-25 14:05:00,40.08,40.08,40.0,40.03,160600.0,26.3901,26.3901,26.3374,26.3572,160600.0
2010-06-25 14:10:00,40.03,40.09,40.02,40.07,51000.0,26.3572,26.3967,26.3506,26.3835,51000.0
2010-06-25 14:15:00,40.07,40.09,40.04,40.09,96800.0,26.3835,26.3967,26.3638,26.3967,96800.0
2010-06-25 14:20:00,40.09,40.09,40.03,40.03,92600.0,26.3967,26.3967,26.3572,26.3572,92600.0
2010-06-25 14:25:00,40.03,40.07,40.0,40.05,54800.0,26.3572,26.3835,26.3374,26.3703,54800.0
2010-06-25 14:30:00,40.05,40.06,39.99,40.05,107300.0,26.3703,26.3769,26.3308,26.3703,107300.0
2010-06-25 14:35:00,40.05,40.08,40.03,40.07,43500.0,26.3703,26.3901,26.3572,26.3835,43500.0
2010-06-25 14:40:00,40.07,40.12,40.06,40.1,36900.0,26.3835,26.4164,26.3769,26.4033,36900.0
2010-06-25 14:45:00,40.1,40.11,40.05,40.07,51700.0,26.4033,26.4098,26.3703,26.3835,51700.0
2010-06-25 14:50:00,40.07,40.11,40.06,40.09,79900.0,26.3835,26.4098,26.3769,26.3967,79900.0
2010-06-25 14:55:00,40.09,40.1,40.03,40.06,77200.0,26.3967,26.4033,26.3572,26.3769,77200.0
2010-06-25 15:00:00,40.05,40.06,39.99,40.02,200900.0,26.3703,26.3769,26.3308,26.3506,200900.0
2010-06-25 15:05:00,40.01,40.04,39.98,40.04,66500.0,26.344,26.3638,26.3243,26.3638,66500.0
2010-06-25 15:10:00,40.04,40.06,40.02,40.03,65500.0,26.3638,26.3769,26.3506,26.3572,65500.0
2010-06-25 15:15:00,40.03,40.03,39.9,39.93,198300.0,26.3572,26.3572,26.2716,26.2913,198300.0
2010-06-25 15:20:00,39.93,39.98,39.92,39.97,88500.0,26.2913,26.3243,26.2847,26.3177,88500.0
2010-06-25 15:25:00,39.97,40.0,39.97,39.98,59300.0,26.3177,26.3374,26.3177,26.3243,59300.0
2010-06-25 15:30:00,39.98,40.12,39.96,40.11,130000.0,26.3243,26.4164,26.3111,26.4098,130000.0
2010-06-25 15:35:00,40.11,40.11,40.07,40.1,134500.0,26.4098,26.4098,26.3835,26.4033,134500.0
2010-06-25 15:40:00,40.09,40.11,40.0,40.04,97700.0,26.3967,26.4098,26.3374,26.3638,97700.0
2010-06-25 15:45:00,40.04,40.04,39.96,40.01,370200.0,26.3638,26.3638,26.3111,26.344,370200.0
2010-06-25 15:50:00,40.0,40.0,39.91,39.96,391600.0,26.3374,26.3374,26.2782,26.3111,391600.0
2010-06-25 15:55:00,39.95,40.06,39.94,40.04,876700.0,26.3045,26.3769,26.2979,26.3638,876700.0
2010-06-28 09:30:00,40.05,40.1,39.94,39.94,352100.0,26.3703,26.4033,26.2979,26.2979,352100.0
2010-06-28 09:35:00,39.94,39.97,39.87,39.93,176800.0,26.2979,26.3177,26.2518,26.2913,176800.0
2010-06-28 09:40:00,39.94,39.94,39.85,39.88,169100.0,26.2979,26.2979,26.2387,26.2584,169100.0
2010-06-28 09:45:00,39.88,39.88,39.76,39.81,169200.0,26.2584,26.2584,26.1794,26.2123,169200.0
2010-06-28 09:50:00,39.8,39.83,39.76,39.76,138100.0,26.2057,26.2255,26.1794,26.1794,138100.0
2010-06-28 09:55:00,39.77,39.77,39.7,39.75,154400.0,26.186,26.186,26.1399,26.1728,154400.0
2010-06-28 10:00:00,39.75,39.83,39.73,39.81,118200.0,26.1728,26.2255,26.1596,26.2123,118200.0
2010-06-28 10:05:00,39.81,39.83,39.72,39.76,119200.0,26.2123,26.2255,26.1531,26.1794,119200.0
2010-06-28 10:10:00,39.76,39.82,39.75,39.81,83100.0,26.1794,26.2189,26.1728,26.2123,83100.0
2010-06-28 10:15:00,39.81,39.84,39.79,39.79,71900.0,26.2123,26.2321,26.1991,26.1991,71900.0
2010-06-28 10:20:00,39.79,39.89,39.79,39.86,94200.0,26.1991,26.265,26.1991,26.2452,94200.0
2010-06-28 10:25:00,39.87,39.9,39.85,39.89,146500.0,26.2518,26.2716,26.2387,26.265,146500.0
2010-06-28 10:30:00,39.9,39.91,39.83,39.85,135300.0,26.2716,26.2782,26.2255,26.2387,135300.0
2010-06-28 10:35:00,39.84,39.87,39.79,39.8,105400.0,26.2321,26.2518,26.1991,26.2057,105400.0
2010-06-28 10:40:00,39.8,39.9,39.79,39.86,151700.0,26.2057,26.2716,26.1991,26.2452,151700.0
2010-06-28 10:45:00,39.85,39.96,39.85,39.92,246500.0,26.2387,26.3111,26.2387,26.2847,246500.0
2010-06-28 10:50:00,39.93,39.98,39.91,39.98,85400.0,26.2913,26.3243,26.2782,26.3243,85400.0
2010-06-28 10:55:00,39.98,40.02,39.95,40.02,125800.0,26.3243,26.3506,26.3045,26.3506,125800.0
2010-06-28 11:00:00,40.02,40.05,40.01,40.04,82800.0,26.3506,26.3703,26.344,26.3638,82800.0
2010-06-28 11:05:00,40.05,40.11,40.05,40.08,101600.0,26.3703,26.4098,26.3703,26.3901,101600.0
2010-06-28 11:10:00,40.08,40.09,40.04,40.05,106900.0,26.3901,26.3967,26.3638,26.3703,106900.0
2010-06-28 11:15:00,40.05,40.06,39.99,40.0,98700.0,26.3703,26.3769,26.3308,26.3374,98700.0
2010-06-28 11:20:00,40.0,40.02,39.98,39.99,117800.0,26.3374,26.3506,26.3243,26.3308,117800.0
2010-06-28 11:25:00,39.99,40.07,39.99,40.06,74500.0,26.3308,26.3835,26.3308,26.3769,74500.0
2010-06-28 11:30:00,40.07,40.11,40.05,40.06,143800.0,26.3835,26.4098,26.3703,26.3769,143800.0
2010-06-28 11:35:00,40.06,40.12,40.06,40.08,71900.0,26.3769,26.4164,26.3769,26.3901,71900.0
2010-06-28 11:40:00,40.08,40.14,40.08,40.09,75500.0,26.3901,26.4296,26.3901,26.3967,75500.0
2010-06-28 11:45:00,40.09,40.12,40.05,40.08,55400.0,26.3967,26.4164,26.3703,26.3901,55400.0
2010-06-28 11:50:00,40.08,40.09,40.04,40.04,61900.0,26.3901,26.3967,26.3638,26.3638,61900.0
2010-06-28 11:55:00,40.04,40.05,40.0,40.02,71800.0,26.3638,26.3703,26.3374,26.3506,71800.0
2010-06-28 12:00:00,40.01,40.04,39.97,39.97,102800.0,26.344,26.3638,26.3177,26.3177,102800.0
2010-06-28 12:05:00,39.98,40.01,39.96,40.0,49500.0,26.3243,26.344,26.3111,26.3374,49500.0
2010-06-28 12:10:00,40.01,40.02,39.95,39.97,153100.0,26.344,26.3506,26.3045,26.3177,153100.0
2010-06-28 12:15:00,39.97,39.97,39.91,39.93,128300.0,26.3177,26.3177,26.2782,26.2913,128300.0
2010-06-28 12:20:00,39.92,39.95,39.9,39.95,63800.0,26.2847,26.3045,26.2716,26.3045,63800.0
2010-06-28 12:25:00,39.96,40.0,39.93,39.99,47000.0,26.3111,26.3374,26.2913,26.3308,47000.0
2010-06-28 12:30:00,39.98,40.01,39.96,39.97,110900.0,26.3243,26.344,26.3111,26.3177,110900.0
2010-06-28 12:35:00,39.97,39.99,39.91,39.92,202000.0,26.3177,26.3308,26.2782,26.2847,202000.0
2010-06-28 12:40:00,39.92,39.96,39.89,39.95,277800.0,26.2847,26.3111,26.265,26.3045,277800.0
2010-06-28 12:45:00,39.94,39.98,39.9,39.97,94200.0,26.2979,26.3243,26.2716,26.3177,94200.0
2010-06-28 12:50:00,39.97,39.99,39.92,39.96,88800.0,26.3177,26.3308,26.2847,26.3111,88800.0
2010-06-28 12:55:00,39.96,39.99,39.96,39.96,88700.0,26.3111,26.3308,26.3111,26.3111,88700.0
2010-06-28 13:00:00,39.96,39.96,39.87,39.87,71800.0,26.3111,26.3111,26.2518,26.2518,71800.0
2010-06-28 13:05:00,39.88,39.91,39.85,39.87,80600.0,26.2584,26.2782,26.2387,26.2518,80600.0
2010-06-28 13:10:00,39.87,39.87,39.83,39.85,36800.0,26.2518,26.2518,26.2255,26.2387,36800.0
2010-06-28 13:15:00,39.85,39.85,39.81,39.81,37400.0,26.2387,26.2387,26.2123,26.2123,37400.0
2010-06-28 13:20:00,39.81,39.85,39.81,39.85,25100.0,26.2123,26.2387,26.2123,26.2387,25100.0
2010-06-28 13:25:00,39.85,39.9,39.85,39.87,19700.0,26.2387,26.2716,26.2387,26.2518,19700.0
2010-06-28 13:30:00,39.86,39.86,39.79,39.81,42600.0,26.2452,26.2452,26.1991,26.2123,42600.0
2010-06-28 13:35:00,39.81,39.84,39.79,39.84,60000.0,26.2123,26.2321,26.1991,26.2321,60000.0
2010-06-28 13:40:00,39.84,39.86,39.81,39.86,70200.0,26.2321,26.2452,26.2123,26.2452,70200.0
2010-06-28 13:45:00,39.86,39.9,39.84,39.9,74800.0,26.2452,26.2716,26.2321,26.2716,74800.0
2010-06-28 13:50:00,39.9,39.94,39.9,39.91,43700.0,26.2716,26.2979,26.2716,26.2782,43700.0
2010-06-28 13:55:00,39.91,39.95,39.9,39.93,51100.0,26.2782,26.3045,26.2716,26.2913,51100.0
2010-06-28 14:00:00,39.93,39.93,39.89,39.91,54900.0,26.2913,26.2913,26.265,26.2782,54900.0
2010-06-28 14:05:00,39.91,39.92,39.87,39.91,45600.0,26.2782,26.2847,26.2518,26.2782,45600.0
2010-06-28 14:10:00,39.91,39.97,39.9,39.97,37800.0,26.2782,26.3177,26.2716,26.3177,37800.0
2010-06-28 14:15:00,39.97,39.97,39.92,39.92,30700.0,26.3177,26.3177,26.2847,26.2847,30700.0
2010-06-28 14:20:00,39.92,39.94,39.9,39.93,42900.0,26.2847,26.2979,26.2716,26.2913,42900.0
2010-06-28 14:25:00,39.93,39.95,39.89,39.89,35200.0,26.2913,26.3045,26.265,26.265,35200.0
2010-06-28 14:30:00,39.88,39.91,39.86,39.89,59100.0,26.2584,26.2782,26.2452,26.265,59100.0
2010-06-28 14:35:00,39.89,39.96,39.88,39.94,203400.0,26.265,26.3111,26.2584,26.2979,203400.0
2010-06-28 14:40:00,39.93,40.01,39.93,40.0,66600.0,26.2913,26.344,26.2913,26.3374,66600.0
2010-06-28 14:45:00,40.0,40.0,39.96,39.97,85600.0,26.3374,26.3374,26.3111,26.3177,85600.0
2010-06-28 14:50:00,39.97,40.0,39.92,39.92,105600.0,26.3177,26.3374,26.2847,26.2847,105600.0
2010-06-28 14:55:00,39.92,39.99,39.92,39.99,64200.0,26.2847,26.3308,26.2847,26.3308,64200.0
2010-06-28 15:00:00,39.99,40.02,39.97,39.98,93800.0,26.3308,26.3506,26.3177,26.3243,93800.0
2010-06-28 15:05:00,39.98,40.02,39.98,39.98,89900.0,26.3243,26.3506,26.3243,26.3243,89900.0
2010-06-28 15:10:00,39.98,40.0,39.92,39.92,120000.0,26.3243,26.3374,26.2847,26.2847,120000.0
2010-06-28 15:15:00,39.92,39.97,39.91,39.97,41700.0,26.2847,26.3177,26.2782,26.3177,41700.0
2010-06-28 15:20:00,39.96,39.97,39.89,39.91,65100.0,26.3111,26.3177,26.265,26.2782,65100.0
2010-06-28 15:25:00,39.9,39.9,39.84,39.87,84600.0,26.2716,26.2716,26.2321,26.2518,84600.0
2010-06-28 15:30:00,39.86,39.91,39.85,39.89,85700.0,26.2452,26.2782,26.2387,26.265,85700.0
2010-06-28 15:35:00,39.9,39.94,39.89,39.92,217200.0,26.2716,26.2979,26.265,26.2847,217200.0
2010-06-28 15:40:00,39.91,39.98,39.89,39.98,48100.0,26.2782,26.3243,26.265,26.3243,48100.0
2010-06-28 15:45:00,39.98,39.98,39.91,39.93,104500.0,26.3243,26.3243,26.2782,26.2913,104500.0
2010-06-28 15:50:00,39.93,39.93,39.8,39.83,233400.0,26.2913,26.2913,26.2057,26.2255,233400.0
2010-06-28 15:55:00,39.84,39.86,39.81,39.83,279200.0,26.2321,26.2452,26.2123,26.2255,279200.0
2010-06-29 09:30:00,38.77,38.81,38.66,38.72,447700.0,25.5275,25.5539,25.4551,25.4946,447700.0
2010-06-29 09:35:00,38.72,38.77,38.67,38.71,259800.0,25.4946,25.5275,25.4617,25.488,259800.0
2010-06-29 09:40:00,38.71,38.71,38.6,38.65,608900.0,25.488,25.488,25.4156,25.4485,608900.0
2010-06-29 09:45:00,38.65,38.71,38.57,38.6,552900.0,25.4485,25.488,25.3959,25.4156,552900.0
2010-06-29 09:50:00,38.59,38.63,38.53,38.62,326700.0,25.409,25.4354,25.3695,25.4288,326700.0
2010-06-29 09:55:00,38.63,38.68,38.6,38.66,247300.0,25.4354,25.4683,25.4156,25.4551,247300.0
2010-06-29 10:00:00,38.66,38.66,38.4,38.41,1059100.0,25.4551,25.4551,25.2839,25.2905,1059100.0
2010-06-29 10:05:00,38.4,38.52,38.36,38.5,273100.0,25.2839,25.3629,25.2576,25.3498,273100.0
2010-06-29 10:10:00,38.49,38.55,38.47,38.54,266200.0,25.3432,25.3827,25.33,25.3761,266200.0
2010-06-29 10:15:00,38.54,38.55,38.41,38.45,147700.0,25.3761,25.3827,25.2905,25.3168,147700.0
2010-06-29 10:20:00,38.45,38.48,38.41,38.46,242700.0,25.3168,25.3366,25.2905,25.3234,242700.0
2010-06-29 10:25:00,38.45,38.45,38.25,38.25,395300.0,25.3168,25.3168,25.1852,25.1852,395300.0
2010-06-29 10:30:00,38.25,38.41,38.25,38.38,508400.0,25.1852,25.2905,25.1852,25.2708,508400.0
2010-06-29 10:35:00,38.38,38.44,38.37,38.43,375300.0,25.2708,25.3103,25.2642,25.3037,375300.0
2010-06-29 10:40:00,38.44,38.49,38.41,38.47,199400.0,25.3103,25.3432,25.2905,25.33,199400.0
2010-06-29 10:45:00,38.47,38.48,38.42,38.47,217700.0,25.33,25.3366,25.2971,25.33,217700.0
2010-06-29 10:50:00,38.47,38.54,38.42,38.51,755100.0,25.33,25.3761,25.2971,25.3564,755100.0
2010-06-29 10:55:00,38.51,38.6,38.51,38.58,566400.0,25.3564,25.4156,25.3564,25.4024,566400.0
2010-06-29 11:00:00,38.58,38.59,38.54,38.57,210600.0,25.4024,25.409,25.3761,25.3959,210600.0
2010-06-29 11:05:00,38.56,38.63,38.51,38.63,174800.0,25.3893,25.4354,25.3564,25.4354,174800.0
2010-06-29 11:10:00,38.62,38.71,38.62,38.66,285800.0,25.4288,25.488,25.4288,25.4551,285800.0
2010-06-29 11:15:00,38.67,38.67,38.59,38.6,123000.0,25.4617,25.4617,25.409,25.4156,123000.0
2010-06-29 11:20:00,38.6,38.65,38.6,38.62,219200.0,25.4156,25.4485,25.4156,25.4288,219200.0
2010-06-29 11:25:00,38.63,38.63,38.56,38.58,207300.0,25.4354,25.4354,25.3893,25.4024,207300.0
2010-06-29 11:30:00,38.58,38.6,38.53,38.53,146700.0,25.4024,25.4156,25.3695,25.3695,146700.0
2010-06-29 11:35:00,38.53,38.56,38.51,38.53,168600.0,25.3695,25.3893,25.3564,25.3695,168600.0
2010-06-29 11:40:00,38.53,38.53,38.46,38.47,138100.0,25.3695,25.3695,25.3234,25.33,138100.0
2010-06-29 11:45:00,38.47,38.51,38.46,38.49,266500.0,25.33,25.3564,25.3234,25.3432,266500.0
2010-06-29 11:50:00,38.49,38.53,38.48,38.49,59200.0,25.3432,25.3695,25.3366,25.3432,59200.0
2010-06-29 11:55:00,38.48,38.5,38.44,38.45,128500.0,25.3366,25.3498,25.3103,25.3168,128500.0
2010-06-29 12:00:00,38.46,38.47,38.41,38.42,85600.0,25.3234,25.33,25.2905,25.2971,85600.0
2010-06-29 12:05:00,38.41,38.45,38.37,38.45,154500.0,25.2905,25.3168,25.2642,25.3168,154500.0
2010-06-29 12:10:00,38.45,38.45,38.38,38.43,161700.0,25.3168,25.3168,25.2708,25.3037,161700.0
2010-06-29 12:15:00,38.42,38.53,38.41,38.48,166500.0,25.2971,25.3695,25.2905,25.3366,166500.0
2010-06-29 12:20:00,38.48,38.58,38.48,38.57,102600.0,25.3366,25.4024,25.3366,25.3959,102600.0
2010-06-29 12:25:00,38.56,38.56,38.46,38.5,112500.0,25.3893,25.3893,25.3234,25.3498,112500.0
2010-06-29 12:30:00,38.51,38.52,38.45,38.49,134300.0,25.3564,25.3629,25.3168,25.3432,134300.0
2010-06-29 12:35:00,38.5,38.53,38.45,38.46,82100.0,25.3498,25.3695,25.3168,25.3234,82100.0
2010-06-29 12:40:00,38.47,38.5,38.44,38.45,193800.0,25.33,25.3498,25.3103,25.3168,193800.0
2010-06-29 12:45:00,38.46,38.52,38.46,38.5,92200.0,25.3234,25.3629,25.3234,25.3498,92200.0
2010-06-29 12:50:00,38.5,38.51,38.47,38.47,41400.0,25.3498,25.3564,25.33,25.33,41400.0
2010-06-29 12:55:00,38.47,38.49,38.44,38.46,159400.0,25.33,25.3432,25.3103,25.3234,159400.0
2010-06-29 13:00:00,38.47,38.49,38.45,38.48,106900.0,25.33,25.3432,25.3168,25.3366,106900.0
2010-06-29 13:05:00,38.49,38.49,38.39,38.46,114600.0,25.3432,25.3432,25.2773,25.3234,114600.0
2010-06-29 13:10:00,38.46,38.46,38.42,38.44,89300.0,25.3234,25.3234,25.2971,25.3103,89300.0
2010-06-29 13:15:00,38.45,38.45,38.4,38.4,97400.0,25.3168,25.3168,25.2839,25.2839,97400.0
2010-06-29 13:20:00,38.41,38.44,38.37,38.37,110900.0,25.2905,25.3103,25.2642,25.2642,110900.0
2010-06-29 13:25:00,38.37,38.42,38.35,38.39,139600.0,25.2642,25.2971,25.251,25.2773,139600.0
2010-06-29 13:30:00,38.39,38.4,38.3,38.3,116500.0,25.2773,25.2839,25.2181,25.2181,116500.0
2010-06-29 13:35:00,38.31,38.35,38.29,38.31,179600.0,25.2247,25.251,25.2115,25.2247,179600.0
2010-06-29 13:40:00,38.3,38.39,38.29,38.39,272100.0,25.2181,25.2773,25.2115,25.2773,272100.0
2010-06-29 13:45:00,38.39,38.39,38.35,38.39,119600.0,25.2773,25.2773,25.251,25.2773,119600.0
2010-06-29 13:50:00,38.38,38.39,38.34,38.35,95200.0,25.2708,25.2773,25.2444,25.251,95200.0
2010-06-29 13:55:00,38.36,38.47,38.36,38.46,207700.0,25.2576,25.33,25.2576,25.3234,207700.0
2010-06-29 14:00:00,38.45,38.46,38.4,38.44,93900.0,25.3168,25.3234,25.2839,25.3103,93900.0
2010-06-29 14:05:00,38.43,38.5,38.41,38.48,797800.0,25.3037,25.3498,25.2905,25.3366,797800.0
2010-06-29 14:10:00,38.47,38.52,38.46,38.49,106900.0,25.33,25.3629,25.3234,25.3432,106900.0
2010-06-29 14:15:00,38.49,38.51,38.46,38.49,123500.0,25.3432,25.3564,25.3234,25.3432,123500.0
2010-06-29 14:20:00,38.48,38.54,38.44,38.53,116700.0,25.3366,25.3761,25.3103,25.3695,116700.0
2010-06-29 14:25:00,38.53,38.54,38.47,38.47,129300.0,25.3695,25.3761,25.33,25.33,129300.0
2010-06-29 14:30:00,38.47,38.47,38.41,38.43,266500.0,25.33,25.33,25.2905,25.3037,266500.0
2010-06-29 14:35:00,38.43,38.49,38.4,38.42,251000.0,25.3037,25.3432,25.2839,25.2971,251000.0
2010-06-29 14:40:00,38.42,38.45,38.4,38.45,232100.0,25.2971,25.3168,25.2839,25.3168,232100.0
2010-06-29 14:45:00,38.44,38.45,38.41,38.42,177800.0,25.3103,25.3168,25.2905,25.2971,177800.0
2010-06-29 14:50:00,38.42,38.54,38.39,38.48,543400.0,25.2971,25.3761,25.2773,25.3366,543400.0
2010-06-29 14:55:00,38.48,38.5,38.38,38.4,292800.0,25.3366,25.3498,25.2708,25.2839,292800.0
2010-06-29 15:00:00,38.41,38.47,38.39,38.47,195900.0,25.2905,25.33,25.2773,25.33,195900.0
2010-06-29 15:05:00,38.47,38.51,38.44,38.44,218800.0,25.33,25.3564,25.3103,25.3103,218800.0
2010-06-29 15:10:00,38.44,38.45,38.39,38.41,290000.0,25.3103,25.3168,25.2773,25.2905,290000.0
2010-06-29 15:15:00,38.41,38.46,38.34,38.34,155400.0,25.2905,25.3234,25.2444,25.2444,155400.0
2010-06-29 15:20:00,38.33,38.36,38.21,38.3,505800.0,25.2378,25.2576,25.1588,25.2181,505800.0
2010-06-29 15:25:00,38.3,38.31,38.21,38.26,356400.0,25.2181,25.2247,25.1588,25.1917,356400.0
2010-06-29 15:30:00,38.26,38.34,38.19,38.32,527700.0,25.1917,25.2444,25.1457,25.2312,527700.0
2010-06-29 15:35:00,38.32,38.37,38.3,38.33,353300.0,25.2312,25.2642,25.2181,25.2378,353300.0
2010-06-29 15:40:00,38.32,38.33,38.23,38.23,285200.0,25.2312,25.2378,25.172,25.172,285200.0
2010-06-29 15:45:00,38.23,38.24,38.11,38.15,585700.0,25.172,25.1786,25.093,25.1193,585700.0
2010-06-29 15:50:00,38.14,38.37,38.12,38.36,583300.0,25.1127,25.2642,25.0996,25.2576,583300.0
2010-06-29 15:55:00,38.36,38.41,38.29,38.33,484400.0,25.2576,25.2905,25.2115,25.2378,484400.0
2010-06-30 09:30:00,38.48,38.6,38.44,38.52,345800.0,25.3366,25.4156,25.3103,25.3629,345800.0
2010-06-30 09:35:00,38.51,38.58,38.5,38.57,232400.0,25.3564,25.4024,25.3498,25.3959,232400.0
2010-06-30 09:40:00,38.58,38.71,38.56,38.69,262600.0,25.4024,25.488,25.3893,25.4749,262600.0
2010-06-30 09:45:00,38.68,38.78,38.68,38.75,236100.0,25.4683,25.5341,25.4683,25.5144,236100.0
2010-06-30 09:50:00,38.75,38.78,38.72,38.76,398200.0,25.5144,25.5341,25.4946,25.521,398200.0
2010-06-30 09:55:00,38.75,38.76,38.64,38.65,300000.0,25.5144,25.521,25.4419,25.4485,300000.0
2010-06-30 10:00:00,38.64,38.68,38.61,38.62,287300.0,25.4419,25.4683,25.4222,25.4288,287300.0
2010-06-30 10:05:00,38.63,38.67,38.57,38.58,235400.0,25.4354,25.4617,25.3959,25.4024,235400.0
2010-06-30 10:10:00,38.58,38.61,38.55,38.61,146800.0,25.4024,25.4222,25.3827,25.4222,146800.0
2010-06-30 10:15:00,38.6,38.69,38.6,38.65,221500.0,25.4156,25.4749,25.4156,25.4485,221500.0
2010-06-30 10:20:00,38.65,38.65,38.55,38.58,325000.0,25.4485,25.4485,25.3827,25.4024,325000.0
2010-06-30 10:25:00,38.59,38.63,38.56,38.59,221000.0,25.409,25.4354,25.3893,25.409,221000.0
2010-06-30 10:30:00,38.59,38.65,38.57,38.61,220000.0,25.409,25.4485,25.3959,25.4222,220000.0
2010-06-30 10:35:00,38.61,38.69,38.61,38.69,154000.0,25.4222,25.4749,25.4222,25.4749,154000.0
2010-06-30 10:40:00,38.69,38.71,38.56,38.57,246400.0,25.4749,25.488,25.3893,25.3959,246400.0
2010-06-30 10:45:00,38.58,38.62,38.55,38.56,211800.0,25.4024,25.4288,25.3827,25.3893,211800.0
2010-06-30 10:50:00,38.56,38.56,38.5,38.56,138500.0,25.3893,25.3893,25.3498,25.3893,138500.0
2010-06-30 10:55:00,38.56,38.56,38.48,38.49,314400.0,25.3893,25.3893,25.3366,25.3432,314400.0
2010-06-30 11:00:00,38.49,38.59,38.47,38.57,237300.0,25.3432,25.409,25.33,25.3959,237300.0
2010-06-30 11:05:00,38.57,38.58,38.5,38.51,237100.0,25.3959,25.4024,25.3498,25.3564,237100.0
2010-06-30 11:10:00,38.51,38.61,38.51,38.6,172500.0,25.3564,25.4222,25.3564,25.4156,172500.0
2010-06-30 11:15:00,38.6,38.68,38.6,38.67,213000.0,25.4156,25.4683,25.4156,25.4617,213000.0
2010-06-30 11:20:00,38.67,38.7,38.63,38.69,255700.0,25.4617,25.4815,25.4354,25.4749,255700.0
2010-06-30 11:25:00,38.69,38.71,38.66,38.66,165900.0,25.4749,25.488,25.4551,25.4551,165900.0
2010-06-30 11:30:00,38.67,38.73,38.66,38.69,99500.0,25.4617,25.5012,25.4551,25.4749,99500.0
2010-06-30 11:35:00,38.7,38.72,38.67,38.71,215700.0,25.4815,25.4946,25.4617,25.488,215700.0
2010-06-30 11:40:00,38.71,38.75,38.71,38.73,239000.0,25.488,25.5144,25.488,25.5012,239000.0
2010-06-30 11:45:00,38.73,38.79,38.73,38.77,158600.0,25.5012,25.5407,25.5012,25.5275,158600.0
2010-06-30 11:50:00,38.77,38.8,38.76,38.77,132900.0,25.5275,25.5473,25.521,25.5275,132900.0
2010-06-30 11:55:00,38.78,38.81,38.74,38.74,137000.0,25.5341,25.5539,25.5078,25.5078,137000.0
2010-06-30 12:00:00,38.74,38.78,38.72,38.76,144300.0,25.5078,25.5341,25.4946,25.521,144300.0
2010-06-30 12:05:00,38.76,38.78,38.72,38.78,95100.0,25.521,25.5341,25.4946,25.5341,95100.0
2010-06-30 12:10:00,38.77,38.79,38.75,38.75,128300.0,25.5275,25.5407,25.5144,25.5144,128300.0
2010-06-30 12:15:00,38.75,38.77,38.73,38.76,102600.0,25.5144,25.5275,25.5012,25.521,102600.0
2010-06-30 12:20:00,38.77,38.77,38.72,38.75,124700.0,25.5275,25.5275,25.4946,25.5144,124700.0
2010-06-30 12:25:00,38.76,38.77,38.72,38.72,108300.0,25.521,25.5275,25.4946,25.4946,108300.0
2010-06-30 12:30:00,38.72,38.76,38.7,38.76,128800.0,25.4946,25.521,25.4815,25.521,128800.0
2010-06-30 12:35:00,38.75,38.75,38.7,38.73,101100.0,25.5144,25.5144,25.4815,25.5012,101100.0
2010-06-30 12:40:00,38.72,38.74,38.64,38.64,136700.0,25.4946,25.5078,25.4419,25.4419,136700.0
2010-06-30 12:45:00,38.64,38.65,38.61,38.64,117100.0,25.4419,25.4485,25.4222,25.4419,117100.0
2010-06-30 12:50:00,38.63,38.67,38.63,38.65,84000.0,25.4354,25.4617,25.4354,25.4485,84000.0
2010-06-30 12:55:00,38.66,38.67,38.65,38.65,42900.0,25.4551,25.4617,25.4485,25.4485,42900.0
2010-06-30 13:00:00,38.65,38.67,38.64,38.67,86200.0,25.4485,25.4617,25.4419,25.4617,86200.0
2010-06-30 13:05:00,38.66,38.67,38.61,38.63,159200.0,25.4551,25.4617,25.4222,25.4354,159200.0
2010-06-30 13:10:00,38.63,38.67,38.63,38.65,63800.0,25.4354,25.4617,25.4354,25.4485,63800.0
2010-06-30 13:15:00,38.66,38.66,38.62,38.65,78500.0,25.4551,25.4551,25.4288,25.4485,78500.0
2010-06-30 13:20:00,38.64,38.71,38.63,38.71,82400.0,25.4419,25.488,25.4354,25.488,82400.0
2010-06-30 13:25:00,38.71,38.71,38.68,38.71,82600.0,25.488,25.488,25.4683,25.488,82600.0
2010-06-30 13:30:00,38.71,38.73,38.63,38.65,312600.0,25.488,25.5012,25.4354,25.4485,312600.0
2010-06-30 13:35:00,38.65,38.66,38.63,38.65,98500.0,25.4485,25.4551,25.4354,25.4485,98500.0
2010-06-30 13:40:00,38.64,38.67,38.64,38.65,132600.0,25.4419,25.4617,25.4419,25.4485,132600.0
2010-06-30 13:45:00,38.66,38.71,38.66,38.66,103100.0,25.4551,25.488,25.4551,25.4551,103100.0
2010-06-30 13:50:00,38.66,38.69,38.64,38.69,102700.0,25.4551,25.4749,25.4419,25.4749,102700.0
2010-06-30 13:55:00,38.69,38.71,38.65,38.67,142300.0,25.4749,25.488,25.4485,25.4617,142300.0
2010-06-30 14:00:00,38.66,38.75,38.65,38.68,239800.0,25.4551,25.5144,25.4485,25.4683,239800.0
2010-06-30 14:05:00,38.68,38.69,38.6,38.65,236000.0,25.4683,25.4749,25.4156,25.4485,236000.0
2010-06-30 14:10:00,38.65,38.68,38.61,38.62,136100.0,25.4485,25.4683,25.4222,25.4288,136100.0
2010-06-30 14:15:00,38.61,38.65,38.6,38.64,474600.0,25.4222,25.4485,25.4156,25.4419,474600.0
2010-06-30 14:20:00,38.63,38.64,38.52,38.55,387500.0,25.4354,25.4419,25.3629,25.3827,387500.0
2010-06-30 14:25:00,38.54,38.6,38.52,38.56,222300.0,25.3761,25.4156,25.3629,25.3893,222300.0
2010-06-30 14:30:00,38.56,38.58,38.54,38.55,273400.0,25.3893,25.4024,25.3761,25.3827,273400.0
2010-06-30 14:35:00,38.55,38.58,38.55,38.55,143200.0,25.3827,25.4024,25.3827,25.3827,143200.0
2010-06-30 14:40:00,38.54,38.55,38.48,38.51,214000.0,25.3761,25.3827,25.3366,25.3564,214000.0
2010-06-30 14:45:00,38.5,38.55,38.47,38.53,242900.0,25.3498,25.3827,25.33,25.3695,242900.0
2010-06-30 14:50:00,38.54,38.57,38.52,38.55,156300.0,25.3761,25.3959,25.3629,25.3827,156300.0
2010-06-30 14:55:00,38.55,38.58,38.52,38.53,134700.0,25.3827,25.4024,25.3629,25.3695,134700.0
2010-06-30 15:00:00,38.52,38.54,38.5,38.53,180300.0,25.3629,25.3761,25.3498,25.3695,180300.0
2010-06-30 15:05:00,38.54,38.54,38.51,38.52,188000.0,25.3761,25.3761,25.3564,25.3629,188000.0
2010-06-30 15:10:00,38.52,38.53,38.49,38.49,153900.0,25.3629,25.3695,25.3432,25.3432,153900.0
2010-06-30 15:15:00,38.49,38.49,38.42,38.45,197600.0,25.3432,25.3432,25.2971,25.3168,197600.0
2010-06-30 15:20:00,38.44,38.47,38.42,38.46,817200.0,25.3103,25.33,25.2971,25.3234,817200.0
2010-06-30 15:25:00,38.46,38.46,38.33,38.33,370700.0,25.3234,25.3234,25.2378,25.2378,370700.0
2010-06-30 15:30:00,38.32,38.32,38.25,38.28,363400.0,25.2312,25.2312,25.1852,25.2049,363400.0
2010-06-30 15:35:00,38.28,38.31,38.15,38.15,483300.0,25.2049,25.2247,25.1193,25.1193,483300.0
2010-06-30 15:40:00,38.16,38.17,38.0,38.01,979300.0,25.1259,25.1325,25.0206,25.0271,979300.0
2010-06-30 15:45:00,38.0,38.06,37.94,38.06,2619100.0,25.0206,25.0601,24.981,25.0601,2619100.0
2010-06-30 15:50:00,38.05,38.12,38.03,38.05,808800.0,25.0535,25.0996,25.0403,25.0535,808800.0
2010-06-30 15:55:00,38.04,38.06,37.95,37.97,3122500.0,25.0469,25.0601,24.9876,25.0008,3122500.0
2010-07-01 09:30:00,38.14,38.22,38.12,38.18,179900.0,25.1127,25.1654,25.0996,25.1391,179900.0
2010-07-01 09:35:00,38.19,38.3,38.16,38.28,219600.0,25.1457,25.2181,25.1259,25.2049,219600.0
2010-07-01 09:40:00,38.28,38.3,38.24,38.27,179200.0,25.2049,25.2181,25.1786,25.1983,179200.0
2010-07-01 09:45:00,38.26,38.26,38.17,38.18,270400.0,25.1917,25.1917,25.1325,25.1391,270400.0
2010-07-01 09:50:00,38.18,38.19,38.12,38.14,162400.0,25.1391,25.1457,25.0996,25.1127,162400.0
2010-07-01 09:55:00,38.13,38.17,38.08,38.11,395600.0,25.1061,25.1325,25.0732,25.093,395600.0
2010-07-01 10:00:00,38.12,38.13,37.88,37.92,673700.0,25.0996,25.1061,24.9415,24.9679,673700.0
2010-07-01 10:05:00,37.92,38.0,37.91,37.95,441200.0,24.9679,25.0206,24.9613,24.9876,441200.0
2010-07-01 10:10:00,37.96,37.99,37.79,37.8,366900.0,24.9942,25.014,24.8823,24.8889,366900.0
2010-07-01 10:15:00,37.82,37.86,37.77,37.79,502500.0,24.902,24.9284,24.8691,24.8823,502500.0
2010-07-01 10:20:00,37.79,37.86,37.78,37.86,206900.0,24.8823,24.9284,24.8757,24.9284,206900.0
2010-07-01 10:25:00,37.85,37.88,37.81,37.83,318500.0,24.9218,24.9415,24.8954,24.9086,318500.0
2010-07-01 10:30:00,37.84,37.86,37.73,37.76,377000.0,24.9152,24.9284,24.8428,24.8625,377000.0
2010-07-01 10:35:00,37.77,37.78,37.62,37.62,321000.0,24.8691,24.8757,24.7703,24.7703,321000.0
2010-07-01 10:40:00,37.63,37.64,37.51,37.58,407200.0,24.7769,24.7835,24.6979,24.744,407200.0
2010-07-01 10:45:00,37.58,37.68,37.58,37.66,326900.0,24.744,24.8099,24.744,24.7967,326900.0
2010-07-01 10:50:00,37.66,37.67,37.59,37.6,205100.0,24.7967,24.8033,24.7506,24.7572,205100.0
2010-07-01 10:55:00,37.59,37.63,37.56,37.57,179400.0,24.7506,24.7769,24.7308,24.7374,179400.0
2010-07-01 11:00:00,37.56,37.58,37.47,37.56,280000.0,24.7308,24.744,24.6716,24.7308,280000.0
2010-07-01 11:05:00,37.56,37.56,37.47,37.5,306500.0,24.7308,24.7308,24.6716,24.6913,306500.0
2010-07-01 11:10:00,37.5,37.56,37.48,37.53,204300.0,24.6913,24.7308,24.6782,24.7111,204300.0
2010-07-01 11:15:00,37.54,37.64,37.53,37.63,262000.0,24.7177,24.7835,24.7111,24.7769,262000.0
2010-07-01 11:20:00,37.62,37.64,37.59,37.64,219900.0,24.7703,24.7835,24.7506,24.7835,219900.0
2010-07-01 11:25:00,37.64,37.77,37.61,37.76,261500.0,24.7835,24.8691,24.7638,24.8625,261500.0
2010-07-01 11:30:00,37.75,37.78,37.71,37.78,286400.0,24.8559,24.8757,24.8296,24.8757,286400.0
2010-07-01 11:35:00,37.78,37.86,37.78,37.84,234800.0,24.8757,24.9284,24.8757,24.9152,234800.0
2010-07-01 11:40:00,37.83,37.86,37.79,37.85,195900.0,24.9086,24.9284,24.8823,24.9218,195900.0
2010-07-01 11:45:00,37.85,37.88,37.8,37.81,334800.0,24.9218,24.9415,24.8889,24.8954,334800.0
2010-07-01 11:50:00,37.8,37.82,37.76,37.76,137300.0,24.8889,24.902,24.8625,24.8625,137300.0
2010-07-01 11:55:00,37.76,37.81,37.73,37.81,131600.0,24.8625,24.8954,24.8428,24.8954,131600.0
2010-07-01 12:00:00,37.8,37.81,37.73,37.75,156000.0,24.8889,24.8954,24.8428,24.8559,156000.0
2010-07-01 12:05:00,37.75,37.77,37.71,37.71,163000.0,24.8559,24.8691,24.8296,24.8296,163000.0
2010-07-01 12:10:00,37.71,37.74,37.68,37.71,200500.0,24.8296,24.8494,24.8099,24.8296,200500.0
2010-07-01 12:15:00,37.71,37.76,37.7,37.75,118200.0,24.8296,24.8625,24.823,24.8559,118200.0
2010-07-01 12:20:00,37.75,37.75,37.7,37.71,154100.0,24.8559,24.8559,24.823,24.8296,154100.0
2010-07-01 12:25:00,37.71,37.77,37.71,37.76,104700.0,24.8296,24.8691,24.8296,24.8625,104700.0
2010-07-01 12:30:00,37.75,37.84,37.74,37.84,119000.0,24.8559,24.9152,24.8494,24.9152,119000.0
2010-07-01 12:35:00,37.84,37.93,37.82,37.93,222000.0,24.9152,24.9745,24.902,24.9745,222000.0
2010-07-01 12:40:00,37.92,38.13,37.91,38.09,279600.0,24.9679,25.1061,24.9613,25.0798,279600.0
2010-07-01 12:45:00,38.09,38.1,38.02,38.04,362700.0,25.0798,25.0864,25.0337,25.0469,362700.0
2010-07-01 12:50:00,38.05,38.1,37.99,37.99,88800.0,25.0535,25.0864,25.014,25.014,88800.0
2010-07-01 12:55:00,38.0,38.0,37.93,37.96,141200.0,25.0206,25.0206,24.9745,24.9942,141200.0
2010-07-01 13:00:00,37.96,37.98,37.93,37.96,92700.0,24.9942,25.0074,24.9745,24.9942,92700.0
2010-07-01 13:05:00,37.96,37.98,37.93,37.96,94900.0,24.9942,25.0074,24.9745,24.9942,94900.0
2010-07-01 13:10:00,37.96,37.98,37.9,37.91,105200.0,24.9942,25.0074,24.9547,24.9613,105200.0
2010-07-01 13:15:00,37.91,38.04,37.9,38.02,145300.0,24.9613,25.0469,24.9547,25.0337,145300.0
2010-07-01 13:20:00,38.04,38.1,38.01,38.04,125600.0,25.0469,25.0864,25.0271,25.0469,125600.0
2010-07-01 13:25:00,38.04,38.06,37.96,37.98,945800.0,25.0469,25.0601,24.9942,25.0074,945800.0
2010-07-01 13:30:00,37.98,38.16,37.97,38.15,291800.0,25.0074,25.1259,25.0008,25.1193,291800.0
2010-07-01 13:35:00,38.15,38.2,38.1,38.2,105900.0,25.1193,25.1522,25.0864,25.1522,105900.0
2010-07-01 13:40:00,38.19,38.19,38.05,38.1,256300.0,25.1457,25.1457,25.0535,25.0864,256300.0
2010-07-01 13:45:00,38.11,38.12,38.0,38.04,192800.0,25.093,25.0996,25.0206,25.0469,192800.0
2010-07-01 13:50:00,38.05,38.11,38.04,38.09,207200.0,25.0535,25.093,25.0469,25.0798,207200.0
2010-07-01 13:55:00,38.09,38.17,38.06,38.13,184400.0,25.0798,25.1325,25.0601,25.1061,184400.0
2010-07-01 14:00:00,38.13,38.16,38.09,38.14,105600.0,25.1061,25.1259,25.0798,25.1127,105600.0
2010-07-01 14:05:00,38.14,38.14,38.08,38.08,129800.0,25.1127,25.1127,25.0732,25.0732,129800.0
2010-07-01 14:10:00,38.08,38.18,38.06,38.17,169600.0,25.0732,25.1391,25.0601,25.1325,169600.0
2010-07-01 14:15:00,38.17,38.25,38.17,38.21,234200.0,25.1325,25.1852,25.1325,25.1588,234200.0
2010-07-01 14:20:00,38.21,38.21,38.12,38.18,401600.0,25.1588,25.1588,25.0996,25.1391,401600.0
2010-07-01 14:25:00,38.18,38.18,38.12,38.16,261800.0,25.1391,25.1391,25.0996,25.1259,261800.0
2010-07-01 14:30:00,38.16,38.16,38.1,38.14,260300.0,25.1259,25.1259,25.0864,25.1127,260300.0
2010-07-01 14:35:00,38.13,38.2,38.09,38.11,207200.0,25.1061,25.1522,25.0798,25.093,207200.0
2010-07-01 14:40:00,38.11,38.12,37.95,37.97,270000.0,25.093,25.0996,24.9876,25.0008,270000.0
2010-07-01 14:45:00,37.97,38.01,37.94,37.97,442300.0,25.0008,25.0271,24.981,25.0008,442300.0
2010-07-01 14:50:00,37.97,38.01,37.9,38.0,336600.0,25.0008,25.0271,24.9547,25.0206,336600.0
2010-07-01 14:55:00,38.0,38.06,37.98,38.05,146300.0,25.0206,25.0601,25.0074,25.0535,146300.0
2010-07-01 15:00:00,38.05,38.15,38.05,38.14,288700.0,25.0535,25.1193,25.0535,25.1127,288700.0
2010-07-01 15:05:00,38.14,38.2,38.11,38.18,176500.0,25.1127,25.1522,25.093,25.1391,176500.0
2010-07-01 15:10:00,38.17,38.19,38.11,38.12,295200.0,25.1325,25.1457,25.093,25.0996,295200.0
2010-07-01 15:15:00,38.12,38.15,38.1,38.1,327100.0,25.0996,25.1193,25.0864,25.0864,327100.0
2010-07-01 15:20:00,38.11,38.13,38.04,38.05,852100.0,25.093,25.1061,25.0469,25.0535,852100.0
2010-07-01 15:25:00,38.05,38.18,38.04,38.17,435100.0,25.0535,25.1391,25.0469,25.1325,435100.0
2010-07-01 15:30:00,38.17,38.19,38.14,38.18,561000.0,25.1325,25.1457,25.1127,25.1391,561000.0
2010-07-01 15:35:00,38.19,38.29,38.19,38.26,591200.0,25.1457,25.2115,25.1457,25.1917,591200.0
2010-07-01 15:40:00,38.25,38.28,38.19,38.24,1182200.0,25.1852,25.2049,25.1457,25.1786,1182200.0
2010-07-01 15:45:00,38.25,38.29,38.15,38.17,751200.0,25.1852,25.2115,25.1193,25.1325,751200.0
2010-07-01 15:50:00,38.16,38.29,38.12,38.29,1217600.0,25.1259,25.2115,25.0996,25.2115,1217600.0
2010-07-01 15:55:00,38.29,38.31,38.23,38.23,939000.0,25.2115,25.2247,25.172,25.172,939000.0
2010-07-02 09:30:00,38.45,38.46,38.33,38.45,190400.0,25.3168,25.3234,25.2378,25.3168,190400.0
2010-07-02 09:35:00,38.45,38.55,38.42,38.52,855500.0,25.3168,25.3827,25.2971,25.3629,855500.0
2010-07-02 09:40:00,38.53,38.56,38.46,38.47,381400.0,25.3695,25.3893,25.3234,25.33,381400.0
2010-07-02 09:45:00,38.47,38.5,38.4,38.41,598600.0,25.33,25.3498,25.2839,25.2905,598600.0
2010-07-02 09:50:00,38.4,38.43,38.36,38.36,459200.0,25.2839,25.3037,25.2576,25.2576,459200.0
2010-07-02 09:55:00,38.36,38.45,38.35,38.41,778200.0,25.2576,25.3168,25.251,25.2905,778200.0
2010-07-02 10:00:00,38.41,38.41,38.24,38.25,729200.0,25.2905,25.2905,25.1786,25.1852,729200.0
2010-07-02 10:05:00,38.25,38.36,38.24,38.34,614800.0,25.1852,25.2576,25.1786,25.2444,614800.0
2010-07-02 10:10:00,38.34,38.47,38.34,38.46,458200.0,25.2444,25.33,25.2444,25.3234,458200.0
2010-07-02 10:15:00,38.46,38.56,38.45,38.55,442100.0,25.3234,25.3893,25.3168,25.3827,442100.0
2010-07-02 10:20:00,38.55,38.58,38.53,38.57,186000.0,25.3827,25.4024,25.3695,25.3959,186000.0
2010-07-02 10:25:00,38.56,38.56,38.47,38.48,203200.0,25.3893,25.3893,25.33,25.3366,203200.0
2010-07-02 10:30:00,38.49,38.49,38.44,38.46,280300.0,25.3432,25.3432,25.3103,25.3234,280300.0
2010-07-02 10:35:00,38.46,38.48,38.41,38.45,173800.0,25.3234,25.3366,25.2905,25.3168,173800.0
2010-07-02 10:40:00,38.45,38.5,38.43,38.43,293600.0,25.3168,25.3498,25.3037,25.3037,293600.0
2010-07-02 10:45:00,38.43,38.48,38.42,38.47,118200.0,25.3037,25.3366,25.2971,25.33,118200.0
2010-07-02 10:50:00,38.48,38.48,38.4,38.44,248000.0,25.3366,25.3366,25.2839,25.3103,248000.0
2010-07-02 10:55:00,38.44,38.44,38.38,38.38,398200.0,25.3103,25.3103,25.2708,25.2708,398200.0
2010-07-02 11:00:00,38.39,38.4,38.33,38.34,560800.0,25.2773,25.2839,25.2378,25.2444,560800.0
2010-07-02 11:05:00,38.34,38.38,38.34,38.37,172700.0,25.2444,25.2708,25.2444,25.2642,172700.0
2010-07-02 11:10:00,38.36,38.4,38.33,38.4,126800.0,25.2576,25.2839,25.2378,25.2839,126800.0
2010-07-02 11:15:00,38.4,38.42,38.31,38.31,199900.0,25.2839,25.2971,25.2247,25.2247,199900.0
2010-07-02 11:20:00,38.31,38.33,38.28,38.32,169400.0,25.2247,25.2378,25.2049,25.2312,169400.0
2010-07-02 11:25:00,38.32,38.34,38.26,38.27,297000.0,25.2312,25.2444,25.1917,25.1983,297000.0
2010-07-02 11:30:00,38.26,38.28,38.24,38.27,199900.0,25.1917,25.2049,25.1786,25.1983,199900.0
2010-07-02 11:35:00,38.26,38.26,38.12,38.14,252500.0,25.1917,25.1917,25.0996,25.1127,252500.0
2010-07-02 11:40:00,38.14,38.16,38.09,38.14,830100.0,25.1127,25.1259,25.0798,25.1127,830100.0
2010-07-02 11:45:00,38.15,38.21,38.12,38.18,376300.0,25.1193,25.1588,25.0996,25.1391,376300.0
2010-07-02 11:50:00,38.19,38.27,38.19,38.25,319800.0,25.1457,25.1983,25.1457,25.1852,319800.0
2010-07-02 11:55:00,38.25,38.25,38.18,38.23,65000.0,25.1852,25.1852,25.1391,25.172,65000.0
2010-07-02 12:00:00,38.23,38.24,38.19,38.23,146900.0,25.172,25.1786,25.1457,25.172,146900.0
2010-07-02 12:05:00,38.23,38.29,38.23,38.29,133800.0,25.172,25.2115,25.172,25.2115,133800.0
2010-07-02 12:10:00,38.29,38.34,38.28,38.31,130200.0,25.2115,25.2444,25.2049,25.2247,130200.0
2010-07-02 12:15:00,38.31,38.31,38.22,38.24,94000.0,25.2247,25.2247,25.1654,25.1786,94000.0
2010-07-02 12:20:00,38.24,38.28,38.21,38.26,144500.0,25.1786,25.2049,25.1588,25.1917,144500.0
2010-07-02 12:25:00,38.26,38.3,38.24,38.28,169500.0,25.1917,25.2181,25.1786,25.2049,169500.0
2010-07-02 12:30:00,38.28,38.3,38.26,38.29,128100.0,25.2049,25.2181,25.1917,25.2115,128100.0
2010-07-02 12:35:00,38.28,38.29,38.19,38.24,255800.0,25.2049,25.2115,25.1457,25.1786,255800.0
2010-07-02 12:40:00,38.24,38.28,38.2,38.21,204500.0,25.1786,25.2049,25.1522,25.1588,204500.0
2010-07-02 12:45:00,38.22,38.23,38.17,38.21,215400.0,25.1654,25.172,25.1325,25.1588,215400.0
2010-07-02 12:50:00,38.22,38.24,38.18,38.18,116000.0,25.1654,25.1786,25.1391,25.1391,116000.0
2010-07-02 12:55:00,38.18,38.21,38.17,38.19,253800.0,25.1391,25.1588,25.1325,25.1457,253800.0
2010-07-02 13:00:00,38.19,38.19,38.1,38.13,555200.0,25.1457,25.1457,25.0864,25.1061,555200.0
2010-07-02 13:05:00,38.13,38.24,38.12,38.24,545300.0,25.1061,25.1786,25.0996,25.1786,545300.0
2010-07-02 13:10:00,38.24,38.26,38.2,38.23,159300.0,25.1786,25.1917,25.1522,25.172,159300.0
2010-07-02 13:15:00,38.24,38.28,38.24,38.28,71600.0,25.1786,25.2049,25.1786,25.2049,71600.0
2010-07-02 13:20:00,38.28,38.28,38.2,38.23,470700.0,25.2049,25.2049,25.1522,25.172,470700.0
2010-07-02 13:25:00,38.23,38.25,38.16,38.17,139700.0,25.172,25.1852,25.1259,25.1325,139700.0
2010-07-02 13:30:00,38.17,38.25,38.16,38.25,435000.0,25.1325,25.1852,25.1259,25.1852,435000.0
2010-07-02 13:35:00,38.25,38.27,38.21,38.24,85300.0,25.1852,25.1983,25.1588,25.1786,85300.0
2010-07-02 13:40:00,38.23,38.24,38.19,38.21,107200.0,25.172,25.1786,25.1457,25.1588,107200.0
2010-07-02 13:45:00,38.22,38.28,38.21,38.26,159600.0,25.1654,25.2049,25.1588,25.1917,159600.0
2010-07-02 13:50:00,38.26,38.27,38.24,38.25,87200.0,25.1917,25.1983,25.1786,25.1852,87200.0
2010-07-02 13:55:00,38.26,38.32,38.25,38.3,113200.0,25.1917,25.2312,25.1852,25.2181,113200.0
2010-07-02 14:00:00,38.3,38.32,38.29,38.3,96400.0,25.2181,25.2312,25.2115,25.2181,96400.0
2010-07-02 14:05:00,38.31,38.31,38.23,38.26,133000.0,25.2247,25.2247,25.172,25.1917,133000.0
2010-07-02 14:10:00,38.27,38.27,38.22,38.23,129300.0,25.1983,25.1983,25.1654,25.172,129300.0
2010-07-02 14:15:00,38.23,38.28,38.22,38.28,211500.0,25.172,25.2049,25.1654,25.2049,211500.0
2010-07-02 14:20:00,38.28,38.3,38.25,38.29,95500.0,25.2049,25.2181,25.1852,25.2115,95500.0
2010-07-02 14:25:00,38.29,38.31,38.24,38.26,152300.0,25.2115,25.2247,25.1786,25.1917,152300.0
2010-07-02 14:30:00,38.26,38.28,38.22,38.22,154400.0,25.1917,25.2049,25.1654,25.1654,154400.0
2010-07-02 14:35:00,38.22,38.29,38.22,38.26,188600.0,25.1654,25.2115,25.1654,25.1917,188600.0
2010-07-02 14:40:00,38.27,38.28,38.24,38.24,101600.0,25.1983,25.2049,25.1786,25.1786,101600.0
2010-07-02 14:45:00,38.25,38.27,38.23,38.24,172100.0,25.1852,25.1983,25.172,25.1786,172100.0
2010-07-02 14:50:00,38.23,38.26,38.2,38.26,189900.0,25.172,25.1917,25.1522,25.1917,189900.0
2010-07-02 14:55:00,38.27,38.29,38.25,38.29,184400.0,25.1983,25.2115,25.1852,25.2115,184400.0
2010-07-02 15:00:00,38.28,38.34,38.25,38.3,207100.0,25.2049,25.2444,25.1852,25.2181,207100.0
2010-07-02 15:05:00,38.31,38.39,38.31,38.39,182000.0,25.2247,25.2773,25.2247,25.2773,182000.0
2010-07-02 15:10:00,38.39,38.4,38.35,38.37,200800.0,25.2773,25.2839,25.251,25.2642,200800.0
2010-07-02 15:15:00,38.37,38.38,38.33,38.38,141800.0,25.2642,25.2708,25.2378,25.2708,141800.0
2010-07-02 15:20:00,38.37,38.39,38.35,38.38,195400.0,25.2642,25.2773,25.251,25.2708,195400.0
2010-07-02 15:25:00,38.37,38.47,38.37,38.44,288700.0,25.2642,25.33,25.2642,25.3103,288700.0
2010-07-02 15:30:00,38.44,38.45,38.41,38.44,255600.0,25.3103,25.3168,25.2905,25.3103,255600.0
2010-07-02 15:35:00,38.44,38.57,38.44,38.56,357600.0,25.3103,25.3959,25.3103,25.3893,357600.0
2010-07-02 15:40:00,38.57,38.57,38.52,38.54,238200.0,25.3959,25.3959,25.3629,25.3761,238200.0
2010-07-02 15:45:00,38.54,38.64,38.54,38.54,508000.0,25.3761,25.4419,25.3761,25.3761,508000.0
2010-07-02 15:50:00,38.55,38.56,38.48,38.52,429300.0,25.3827,25.3893,25.3366,25.3629,429300.0
2010-07-02 15:55:00,38.51,38.51,38.3,38.31,1072500.0,25.3564,25.3564,25.2181,25.2247,1072500.0
2010-07-06 09:30:00,39.3,39.36,39.26,39.32,357100.0,25.8765,25.916,25.8502,25.8897,357100.0
2010-07-06 09:35:00,39.32,39.33,39.27,39.28,125200.0,25.8897,25.8963,25.8568,25.8633,125200.0
2010-07-06 09:40:00,39.27,39.3,39.24,39.29,236300.0,25.8568,25.8765,25.837,25.8699,236300.0
2010-07-06 09:45:00,39.28,39.35,39.28,39.35,278100.0,25.8633,25.9094,25.8633,25.9094,278100.0
2010-07-06 09:50:00,39.34,39.41,39.34,39.37,331200.0,25.9029,25.9489,25.9029,25.9226,331200.0
2010-07-06 09:55:00,39.38,39.41,39.33,39.34,506800.0,25.9292,25.9489,25.8963,25.9029,506800.0
2010-07-06 10:00:00,39.34,39.49,39.28,39.47,776400.0,25.9029,26.0016,25.8633,25.9885,776400.0
2010-07-06 10:05:00,39.48,39.55,39.46,39.52,407800.0,25.995,26.0411,25.9819,26.0214,407800.0
2010-07-06 10:10:00,39.53,39.6,39.51,39.57,248900.0,26.028,26.074,26.0148,26.0543,248900.0
2010-07-06 10:15:00,39.58,39.6,39.54,39.54,123900.0,26.0609,26.074,26.0345,26.0345,123900.0
2010-07-06 10:20:00,39.54,39.55,39.42,39.42,294300.0,26.0345,26.0411,25.9555,25.9555,294300.0
2010-07-06 10:25:00,39.43,39.48,39.42,39.44,127100.0,25.9621,25.995,25.9555,25.9687,127100.0
2010-07-06 10:30:00,39.44,39.49,39.41,39.49,143300.0,25.9687,26.0016,25.9489,26.0016,143300.0
2010-07-06 10:35:00,39.49,39.5,39.46,39.48,136000.0,26.0016,26.0082,25.9819,25.995,136000.0
2010-07-06 10:40:00,39.48,39.5,39.46,39.46,69600.0,25.995,26.0082,25.9819,25.9819,69600.0
2010-07-06 10:45:00,39.46,39.49,39.44,39.47,144000.0,25.9819,26.0016,25.9687,25.9885,144000.0
2010-07-06 10:50:00,39.46,39.48,39.44,39.48,79700.0,25.9819,25.995,25.9687,25.995,79700.0
2010-07-06 10:55:00,39.48,39.5,39.43,39.44,125300.0,25.995,26.0082,25.9621,25.9687,125300.0
2010-07-06 11:00:00,39.44,39.5,39.42,39.49,207600.0,25.9687,26.0082,25.9555,26.0016,207600.0
2010-07-06 11:05:00,39.5,39.5,39.43,39.44,156900.0,26.0082,26.0082,25.9621,25.9687,156900.0
2010-07-06 11:10:00,39.44,39.47,39.41,39.42,142100.0,25.9687,25.9885,25.9489,25.9555,142100.0
2010-07-06 11:15:00,39.42,39.44,39.37,39.38,116600.0,25.9555,25.9687,25.9226,25.9292,116600.0
2010-07-06 11:20:00,39.38,39.4,39.35,39.36,111200.0,25.9292,25.9424,25.9094,25.916,111200.0
2010-07-06 11:25:00,39.36,39.38,39.31,39.33,93300.0,25.916,25.9292,25.8831,25.8963,93300.0
2010-07-06 11:30:00,39.33,39.41,39.32,39.41,189300.0,25.8963,25.9489,25.8897,25.9489,189300.0
2010-07-06 11:35:00,39.41,39.44,39.41,39.41,66700.0,25.9489,25.9687,25.9489,25.9489,66700.0
2010-07-06 11:40:00,39.41,39.44,39.37,39.42,64500.0,25.9489,25.9687,25.9226,25.9555,64500.0
2010-07-06 11:45:00,39.43,39.43,39.39,39.4,68200.0,25.9621,25.9621,25.9358,25.9424,68200.0
2010-07-06 11:50:00,39.4,39.4,39.35,39.37,73000.0,25.9424,25.9424,25.9094,25.9226,73000.0
2010-07-06 11:55:00,39.37,39.44,39.37,39.41,177100.0,25.9226,25.9687,25.9226,25.9489,177100.0
2010-07-06 12:00:00,39.41,39.45,39.41,39.45,78700.0,25.9489,25.9753,25.9489,25.9753,78700.0
2010-07-06 12:05:00,39.45,39.48,39.43,39.45,109900.0,25.9753,25.995,25.9621,25.9753,109900.0
2010-07-06 12:10:00,39.46,39.47,39.4,39.4,108600.0,25.9819,25.9885,25.9424,25.9424,108600.0
2010-07-06 12:15:00,39.39,39.41,39.36,39.41,65500.0,25.9358,25.9489,25.916,25.9489,65500.0
2010-07-06 12:20:00,39.41,39.41,39.33,39.33,62400.0,25.9489,25.9489,25.8963,25.8963,62400.0
2010-07-06 12:25:00,39.33,39.33,39.27,39.3,112800.0,25.8963,25.8963,25.8568,25.8765,112800.0
2010-07-06 12:30:00,39.31,39.31,39.26,39.28,81100.0,25.8831,25.8831,25.8502,25.8633,81100.0
2010-07-06 12:35:00,39.28,39.33,39.28,39.31,33900.0,25.8633,25.8963,25.8633,25.8831,33900.0
2010-07-06 12:40:00,39.32,39.32,39.18,39.19,115900.0,25.8897,25.8897,25.7975,25.8041,115900.0
2010-07-06 12:45:00,39.18,39.23,39.16,39.16,71300.0,25.7975,25.8304,25.7843,25.7843,71300.0
2010-07-06 12:50:00,39.15,39.18,39.14,39.16,77300.0,25.7778,25.7975,25.7712,25.7843,77300.0
2010-07-06 12:55:00,39.17,39.17,39.08,39.11,180500.0,25.7909,25.7909,25.7317,25.7514,180500.0
2010-07-06 13:00:00,39.11,39.15,39.1,39.12,80200.0,25.7514,25.7778,25.7448,25.758,80200.0
2010-07-06 13:05:00,39.13,39.15,39.11,39.11,94800.0,25.7646,25.7778,25.7514,25.7514,94800.0
2010-07-06 13:10:00,39.11,39.13,39.08,39.09,64300.0,25.7514,25.7646,25.7317,25.7382,64300.0
2010-07-06 13:15:00,39.08,39.12,39.03,39.07,118100.0,25.7317,25.758,25.6987,25.7251,118100.0
2010-07-06 13:20:00,39.07,39.11,39.04,39.11,53800.0,25.7251,25.7514,25.7053,25.7514,53800.0
2010-07-06 13:25:00,39.11,39.16,39.06,39.16,192200.0,25.7514,25.7843,25.7185,25.7843,192200.0
2010-07-06 13:30:00,39.15,39.17,39.11,39.14,86200.0,25.7778,25.7909,25.7514,25.7712,86200.0
2010-07-06 13:35:00,39.15,39.15,39.06,39.07,101100.0,25.7778,25.7778,25.7185,25.7251,101100.0
2010-07-06 13:40:00,39.06,39.09,39.0,39.0,156200.0,25.7185,25.7382,25.679,25.679,156200.0
2010-07-06 13:45:00,39.01,39.02,38.96,38.99,211100.0,25.6856,25.6922,25.6526,25.6724,211100.0
2010-07-06 13:50:00,38.99,39.01,38.87,38.9,209700.0,25.6724,25.6856,25.5934,25.6131,209700.0
2010-07-06 13:55:00,38.89,38.93,38.87,38.9,134100.0,25.6066,25.6329,25.5934,25.6131,134100.0
2010-07-06 14:00:00,38.89,38.97,38.89,38.95,74300.0,25.6066,25.6592,25.6066,25.6461,74300.0
2010-07-06 14:05:00,38.94,38.95,38.81,38.81,359100.0,25.6395,25.6461,25.5539,25.5539,359100.0
2010-07-06 14:10:00,38.82,38.84,38.74,38.75,131500.0,25.5605,25.5736,25.5078,25.5144,131500.0
2010-07-06 14:15:00,38.76,38.86,38.76,38.83,94100.0,25.521,25.5868,25.521,25.5671,94100.0
2010-07-06 14:20:00,38.82,38.86,38.8,38.84,103900.0,25.5605,25.5868,25.5473,25.5736,103900.0
2010-07-06 14:25:00,38.85,38.92,38.85,38.89,70900.0,25.5802,25.6263,25.5802,25.6066,70900.0
2010-07-06 14:30:00,38.88,38.92,38.87,38.91,73300.0,25.6,25.6263,25.5934,25.6197,73300.0
2010-07-06 14:35:00,38.91,38.96,38.91,38.95,77600.0,25.6197,25.6526,25.6197,25.6461,77600.0
2010-07-06 14:40:00,38.95,38.96,38.88,38.88,101300.0,25.6461,25.6526,25.6,25.6,101300.0
2010-07-06 14:45:00,38.87,38.88,38.82,38.85,42200.0,25.5934,25.6,25.5605,25.5802,42200.0
2010-07-06 14:50:00,38.85,38.95,38.83,38.94,112900.0,25.5802,25.6461,25.5671,25.6395,112900.0
2010-07-06 14:55:00,38.93,38.93,38.78,38.79,92900.0,25.6329,25.6329,25.5341,25.5407,92900.0
2010-07-06 15:00:00,38.78,38.86,38.75,38.76,200600.0,25.5341,25.5868,25.5144,25.521,200600.0
2010-07-06 15:05:00,38.76,38.79,38.69,38.78,170200.0,25.521,25.5407,25.4749,25.5341,170200.0
2010-07-06 15:10:00,38.78,38.82,38.71,38.82,132800.0,25.5341,25.5605,25.488,25.5605,132800.0
2010-07-06 15:15:00,38.83,38.87,38.73,38.75,143700.0,25.5671,25.5934,25.5012,25.5144,143700.0
2010-07-06 15:20:00,38.74,38.77,38.65,38.69,152400.0,25.5078,25.5275,25.4485,25.4749,152400.0
2010-07-06 15:25:00,38.7,38.82,38.69,38.81,148000.0,25.4815,25.5605,25.4749,25.5539,148000.0
2010-07-06 15:30:00,38.8,38.85,38.77,38.83,188400.0,25.5473,25.5802,25.5275,25.5671,188400.0
2010-07-06 15:35:00,38.83,38.87,38.8,38.81,101300.0,25.5671,25.5934,25.5473,25.5539,101300.0
2010-07-06 15:40:00,38.8,38.96,38.8,38.94,234800.0,25.5473,25.6526,25.5473,25.6395,234800.0
2010-07-06 15:45:00,38.94,39.01,38.86,38.88,269400.0,25.6395,25.6856,25.5868,25.6,269400.0
2010-07-06 15:50:00,38.88,38.95,38.84,38.84,301900.0,25.6,25.6461,25.5736,25.5736,301900.0
2010-07-06 15:55:00,38.84,39.02,38.84,39.0,852100.0,25.5736,25.6922,25.5736,25.679,852100.0
2010-07-07 09:30:00,38.95,39.0,38.92,39.0,196000.0,25.6461,25.679,25.6263,25.679,196000.0
2010-07-07 09:35:00,38.99,39.05,38.97,39.01,194000.0,25.6724,25.7119,25.6592,25.6856,194000.0
2010-07-07 09:40:00,39.01,39.06,38.94,38.97,79800.0,25.6856,25.7185,25.6395,25.6592,79800.0
2010-07-07 09:45:00,38.97,39.02,38.95,38.99,99500.0,25.6592,25.6922,25.6461,25.6724,99500.0
2010-07-07 09:50:00,38.98,39.06,38.97,39.03,74500.0,25.6658,25.7185,25.6592,25.6987,74500.0
2010-07-07 09:55:00,39.03,39.13,39.03,39.12,79800.0,25.6987,25.7646,25.6987,25.758,79800.0
2010-07-07 10:00:00,39.12,39.25,39.12,39.24,350200.0,25.758,25.8436,25.758,25.837,350200.0
2010-07-07 10:05:00,39.24,39.24,39.16,39.19,117000.0,25.837,25.837,25.7843,25.8041,117000.0
2010-07-07 10:10:00,39.19,39.28,39.19,39.25,169300.0,25.8041,25.8633,25.8041,25.8436,169300.0
2010-07-07 10:15:00,39.25,39.27,39.17,39.18,147600.0,25.8436,25.8568,25.7909,25.7975,147600.0
2010-07-07 10:20:00,39.17,39.2,39.15,39.19,142800.0,25.7909,25.8107,25.7778,25.8041,142800.0
2010-07-07 10:25:00,39.19,39.22,39.18,39.2,80600.0,25.8041,25.8238,25.7975,25.8107,80600.0
2010-07-07 10:30:00,39.2,39.3,39.2,39.3,142800.0,25.8107,25.8765,25.8107,25.8765,142800.0
2010-07-07 10:35:00,39.3,39.34,39.3,39.3,107100.0,25.8765,25.9029,25.8765,25.8765,107100.0
2010-07-07 10:40:00,39.31,39.34,39.25,39.27,94600.0,25.8831,25.9029,25.8436,25.8568,94600.0
2010-07-07 10:45:00,39.28,39.39,39.27,39.39,170800.0,25.8633,25.9358,25.8568,25.9358,170800.0
2010-07-07 10:50:00,39.39,39.48,39.38,39.46,160800.0,25.9358,25.995,25.9292,25.9819,160800.0
2010-07-07 10:55:00,39.47,39.47,39.38,39.41,199800.0,25.9885,25.9885,25.9292,25.9489,199800.0
2010-07-07 11:00:00,39.41,39.43,39.36,39.37,303800.0,25.9489,25.9621,25.916,25.9226,303800.0
2010-07-07 11:05:00,39.37,39.37,39.33,39.36,46200.0,25.9226,25.9226,25.8963,25.916,46200.0
2010-07-07 11:10:00,39.35,39.4,39.32,39.33,89800.0,25.9094,25.9424,25.8897,25.8963,89800.0
2010-07-07 11:15:00,39.32,39.32,39.26,39.27,96300.0,25.8897,25.8897,25.8502,25.8568,96300.0
2010-07-07 11:20:00,39.26,39.31,39.24,39.3,192200.0,25.8502,25.8831,25.837,25.8765,192200.0
2010-07-07 11:25:00,39.31,39.33,39.28,39.33,105800.0,25.8831,25.8963,25.8633,25.8963,105800.0
2010-07-07 11:30:00,39.33,39.37,39.3,39.35,206700.0,25.8963,25.9226,25.8765,25.9094,206700.0
2010-07-07 11:35:00,39.36,39.41,39.34,39.37,755400.0,25.916,25.9489,25.9029,25.9226,755400.0
2010-07-07 11:40:00,39.36,39.36,39.27,39.28,180500.0,25.916,25.916,25.8568,25.8633,180500.0
2010-07-07 11:45:00,39.28,39.28,39.22,39.23,190100.0,25.8633,25.8633,25.8238,25.8304,190100.0
2010-07-07 11:50:00,39.22,39.27,39.17,39.2,134000.0,25.8238,25.8568,25.7909,25.8107,134000.0
2010-07-07 11:55:00,39.19,39.24,39.17,39.22,105600.0,25.8041,25.837,25.7909,25.8238,105600.0
2010-07-07 12:00:00,39.23,39.29,39.22,39.29,148000.0,25.8304,25.8699,25.8238,25.8699,148000.0
2010-07-07 12:05:00,39.29,39.31,39.25,39.29,103900.0,25.8699,25.8831,25.8436,25.8699,103900.0
2010-07-07 12:10:00,39.29,39.34,39.28,39.32,106900.0,25.8699,25.9029,25.8633,25.8897,106900.0
2010-07-07 12:15:00,39.32,39.37,39.29,39.29,125200.0,25.8897,25.9226,25.8699,25.8699,125200.0
2010-07-07 12:20:00,39.3,39.34,39.29,39.3,132400.0,25.8765,25.9029,25.8699,25.8765,132400.0
2010-07-07 12:25:00,39.31,39.36,39.29,39.36,156600.0,25.8831,25.916,25.8699,25.916,156600.0
2010-07-07 12:30:00,39.37,39.39,39.31,39.32,144500.0,25.9226,25.9358,25.8831,25.8897,144500.0
2010-07-07 12:35:00,39.31,39.33,39.3,39.3,77200.0,25.8831,25.8963,25.8765,25.8765,77200.0
2010-07-07 12:40:00,39.31,39.31,39.27,39.3,61200.0,25.8831,25.8831,25.8568,25.8765,61200.0
2010-07-07 12:45:00,39.3,39.33,39.29,39.33,56700.0,25.8765,25.8963,25.8699,25.8963,56700.0
2010-07-07 12:50:00,39.32,39.34,39.29,39.34,91800.0,25.8897,25.9029,25.8699,25.9029,91800.0
2010-07-07 12:55:00,39.35,39.35,39.29,39.31,96400.0,25.9094,25.9094,25.8699,25.8831,96400.0
2010-07-07 13:00:00,39.31,39.33,39.29,39.31,77800.0,25.8831,25.8963,25.8699,25.8831,77800.0
2010-07-07 13:05:00,39.32,39.34,39.3,39.33,107700.0,25.8897,25.9029,25.8765,25.8963,107700.0
2010-07-07 13:10:00,39.34,39.44,39.32,39.44,89800.0,25.9029,25.9687,25.8897,25.9687,89800.0
2010-07-07 13:15:00,39.44,39.51,39.42,39.49,120100.0,25.9687,26.0148,25.9555,26.0016,120100.0
2010-07-07 13:20:00,39.49,39.5,39.46,39.5,101400.0,26.0016,26.0082,25.9819,26.0082,101400.0
2010-07-07 13:25:00,39.5,39.52,39.49,39.51,75400.0,26.0082,26.0214,26.0016,26.0148,75400.0
2010-07-07 13:30:00,39.5,39.5,39.43,39.44,82500.0,26.0082,26.0082,25.9621,25.9687,82500.0
2010-07-07 13:35:00,39.43,39.46,39.43,39.45,76700.0,25.9621,25.9819,25.9621,25.9753,76700.0
2010-07-07 13:40:00,39.45,39.47,39.42,39.44,78300.0,25.9753,25.9885,25.9555,25.9687,78300.0
2010-07-07 13:45:00,39.45,39.5,39.43,39.49,109900.0,25.9753,26.0082,25.9621,26.0016,109900.0
2010-07-07 13:50:00,39.49,39.5,39.43,39.49,108500.0,26.0016,26.0082,25.9621,26.0016,108500.0
2010-07-07 13:55:00,39.49,39.54,39.45,39.49,152700.0,26.0016,26.0345,25.9753,26.0016,152700.0
2010-07-07 14:00:00,39.5,39.55,39.49,39.52,142000.0,26.0082,26.0411,26.0016,26.0214,142000.0
2010-07-07 14:05:00,39.53,39.55,39.49,39.53,131600.0,26.028,26.0411,26.0016,26.028,131600.0
2010-07-07 14:10:00,39.52,39.55,39.5,39.54,168400.0,26.0214,26.0411,26.0082,26.0345,168400.0
2010-07-07 14:15:00,39.54,39.55,39.52,39.53,72200.0,26.0345,26.0411,26.0214,26.028,72200.0
2010-07-07 14:20:00,39.54,39.54,39.5,39.51,168900.0,26.0345,26.0345,26.0082,26.0148,168900.0
2010-07-07 14:25:00,39.5,39.52,39.48,39.48,183100.0,26.0082,26.0214,25.995,25.995,183100.0
2010-07-07 14:30:00,39.48,39.49,39.43,39.43,146800.0,25.995,26.0016,25.9621,25.9621,146800.0
2010-07-07 14:35:00,39.43,39.48,39.42,39.43,115800.0,25.9621,25.995,25.9555,25.9621,115800.0
2010-07-07 14:40:00,39.43,39.5,39.42,39.46,121800.0,25.9621,26.0082,25.9555,25.9819,121800.0
2010-07-07 14:45:00,39.47,39.49,39.44,39.45,118200.0,25.9885,26.0016,25.9687,25.9753,118200.0
2010-07-07 14:50:00,39.45,39.51,39.44,39.51,159200.0,25.9753,26.0148,25.9687,26.0148,159200.0
2010-07-07 14:55:00,39.51,39.55,39.48,39.55,208500.0,26.0148,26.0411,25.995,26.0411,208500.0
2010-07-07 15:00:00,39.54,39.54,39.45,39.46,189900.0,26.0345,26.0345,25.9753,25.9819,189900.0
2010-07-07 15:05:00,39.47,39.49,39.45,39.48,174500.0,25.9885,26.0016,25.9753,25.995,174500.0
2010-07-07 15:10:00,39.5,39.56,39.48,39.55,156300.0,26.0082,26.0477,25.995,26.0411,156300.0
2010-07-07 15:15:00,39.56,39.59,39.53,39.55,188400.0,26.0477,26.0675,26.028,26.0411,188400.0
2010-07-07 15:20:00,39.55,39.63,39.54,39.59,197200.0,26.0411,26.0938,26.0345,26.0675,197200.0
2010-07-07 15:25:00,39.6,39.61,39.57,39.6,155900.0,26.074,26.0806,26.0543,26.074,155900.0
2010-07-07 15:30:00,39.6,39.65,39.6,39.64,321600.0,26.074,26.107,26.074,26.1004,321600.0
2010-07-07 15:35:00,39.65,39.69,39.65,39.67,254900.0,26.107,26.1333,26.107,26.1201,254900.0
2010-07-07 15:40:00,39.67,39.74,39.63,39.72,382900.0,26.1201,26.1662,26.0938,26.1531,382900.0
2010-07-07 15:45:00,39.72,39.75,39.68,39.72,542800.0,26.1531,26.1728,26.1267,26.1531,542800.0
2010-07-07 15:50:00,39.73,39.77,39.71,39.76,480800.0,26.1596,26.186,26.1465,26.1794,480800.0
2010-07-07 15:55:00,39.76,39.78,39.72,39.73,1180900.0,26.1794,26.1926,26.1531,26.1596,1180900.0
2010-07-08 09:30:00,39.85,39.88,39.82,39.86,194100.0,26.2387,26.2584,26.2189,26.2452,194100.0
2010-07-08 09:35:00,39.87,39.98,39.87,39.97,141200.0,26.2518,26.3243,26.2518,26.3177,141200.0
2010-07-08 09:40:00,39.97,39.97,39.81,39.84,238100.0,26.3177,26.3177,26.2123,26.2321,238100.0
2010-07-08 09:45:00,39.84,39.88,39.82,39.85,559200.0,26.2321,26.2584,26.2189,26.2387,559200.0
2010-07-08 09:50:00,39.85,39.87,39.81,39.82,893400.0,26.2387,26.2518,26.2123,26.2189,893400.0
2010-07-08 09:55:00,39.82,39.83,39.78,39.83,1036200.0,26.2189,26.2255,26.1926,26.2255,1036200.0
2010-07-08 10:00:00,39.82,39.85,39.81,39.81,242600.0,26.2189,26.2387,26.2123,26.2123,242600.0
2010-07-08 10:05:00,39.81,39.81,39.69,39.73,166200.0,26.2123,26.2123,26.1333,26.1596,166200.0
2010-07-08 10:10:00,39.74,39.8,39.7,39.77,377500.0,26.1662,26.2057,26.1399,26.186,377500.0
2010-07-08 10:15:00,39.77,39.79,39.75,39.78,116200.0,26.186,26.1991,26.1728,26.1926,116200.0
2010-07-08 10:20:00,39.79,39.84,39.77,39.82,286700.0,26.1991,26.2321,26.186,26.2189,286700.0
2010-07-08 10:25:00,39.84,39.85,39.79,39.85,213300.0,26.2321,26.2387,26.1991,26.2387,213300.0
2010-07-08 10:30:00,39.84,39.84,39.8,39.82,164100.0,26.2321,26.2321,26.2057,26.2189,164100.0
2010-07-08 10:35:00,39.82,39.84,39.74,39.78,160300.0,26.2189,26.2321,26.1662,26.1926,160300.0
2010-07-08 10:40:00,39.78,39.78,39.7,39.74,182800.0,26.1926,26.1926,26.1399,26.1662,182800.0
2010-07-08 10:45:00,39.73,39.76,39.68,39.75,165900.0,26.1596,26.1794,26.1267,26.1728,165900.0
2010-07-08 10:50:00,39.75,39.75,39.64,39.66,116100.0,26.1728,26.1728,26.1004,26.1136,116100.0
2010-07-08 10:55:00,39.67,39.68,39.63,39.64,153600.0,26.1201,26.1267,26.0938,26.1004,153600.0
2010-07-08 11:00:00,39.64,39.64,39.54,39.56,173900.0,26.1004,26.1004,26.0345,26.0477,173900.0
2010-07-08 11:05:00,39.57,39.62,39.54,39.59,94900.0,26.0543,26.0872,26.0345,26.0675,94900.0
2010-07-08 11:10:00,39.59,39.61,39.54,39.55,121800.0,26.0675,26.0806,26.0345,26.0411,121800.0
2010-07-08 11:15:00,39.55,39.64,39.55,39.62,87900.0,26.0411,26.1004,26.0411,26.0872,87900.0
2010-07-08 11:20:00,39.63,39.67,39.6,39.66,47500.0,26.0938,26.1201,26.074,26.1136,47500.0
2010-07-08 11:25:00,39.67,39.68,39.6,39.61,75300.0,26.1201,26.1267,26.074,26.0806,75300.0
2010-07-08 11:30:00,39.61,39.64,39.58,39.62,171800.0,26.0806,26.1004,26.0609,26.0872,171800.0
2010-07-08 11:35:00,39.62,39.68,39.62,39.63,99400.0,26.0872,26.1267,26.0872,26.0938,99400.0
2010-07-08 11:40:00,39.63,39.67,39.58,39.58,154100.0,26.0938,26.1201,26.0609,26.0609,154100.0
2010-07-08 11:45:00,39.58,39.61,39.54,39.57,64200.0,26.0609,26.0806,26.0345,26.0543,64200.0
2010-07-08 11:50:00,39.57,39.57,39.49,39.51,66600.0,26.0543,26.0543,26.0016,26.0148,66600.0
2010-07-08 11:55:00,39.52,39.55,39.51,39.52,60200.0,26.0214,26.0411,26.0148,26.0214,60200.0
2010-07-08 12:00:00,39.53,39.54,39.48,39.54,95300.0,26.028,26.0345,25.995,26.0345,95300.0
2010-07-08 12:05:00,39.54,39.59,39.53,39.57,50600.0,26.0345,26.0675,26.028,26.0543,50600.0
2010-07-08 12:10:00,39.57,39.59,39.53,39.53,52200.0,26.0543,26.0675,26.028,26.028,52200.0
2010-07-08 12:15:00,39.53,39.58,39.51,39.58,61600.0,26.028,26.0609,26.0148,26.0609,61600.0
2010-07-08 12:20:00,39.59,39.62,39.56,39.61,91200.0,26.0675,26.0872,26.0477,26.0806,91200.0
2010-07-08 12:25:00,39.61,39.64,39.59,39.6,37000.0,26.0806,26.1004,26.0675,26.074,37000.0
2010-07-08 12:30:00,39.6,39.61,39.56,39.58,58300.0,26.074,26.0806,26.0477,26.0609,58300.0
2010-07-08 12:35:00,39.57,39.6,39.55,39.57,166100.0,26.0543,26.074,26.0411,26.0543,166100.0
2010-07-08 12:40:00,39.57,39.57,39.53,39.56,48300.0,26.0543,26.0543,26.028,26.0477,48300.0
2010-07-08 12:45:00,39.56,39.6,39.56,39.6,75000.0,26.0477,26.074,26.0477,26.074,75000.0
2010-07-08 12:50:00,39.6,39.63,39.58,39.62,68400.0,26.074,26.0938,26.0609,26.0872,68400.0
2010-07-08 12:55:00,39.62,39.62,39.55,39.58,73000.0,26.0872,26.0872,26.0411,26.0609,73000.0
2010-07-08 13:00:00,39.57,39.62,39.57,39.62,33100.0,26.0543,26.0872,26.0543,26.0872,33100.0
2010-07-08 13:05:00,39.62,39.67,39.62,39.67,24700.0,26.0872,26.1201,26.0872,26.1201,24700.0
2010-07-08 13:10:00,39.68,39.69,39.65,39.67,31200.0,26.1267,26.1333,26.107,26.1201,31200.0
2010-07-08 13:15:00,39.67,39.74,39.66,39.73,48900.0,26.1201,26.1662,26.1136,26.1596,48900.0
2010-07-08 13:20:00,39.73,39.74,39.7,39.73,101100.0,26.1596,26.1662,26.1399,26.1596,101100.0
2010-07-08 13:25:00,39.74,39.74,39.65,39.66,55400.0,26.1662,26.1662,26.107,26.1136,55400.0
2010-07-08 13:30:00,39.66,39.71,39.65,39.67,42900.0,26.1136,26.1465,26.107,26.1201,42900.0
2010-07-08 13:35:00,39.66,39.72,39.65,39.66,36000.0,26.1136,26.1531,26.107,26.1136,36000.0
2010-07-08 13:40:00,39.67,39.69,39.64,39.68,30000.0,26.1201,26.1333,26.1004,26.1267,30000.0
2010-07-08 13:45:00,39.68,39.7,39.65,39.68,30700.0,26.1267,26.1399,26.107,26.1267,30700.0
2010-07-08 13:50:00,39.68,39.69,39.6,39.6,48600.0,26.1267,26.1333,26.074,26.074,48600.0
2010-07-08 13:55:00,39.59,39.61,39.57,39.6,33700.0,26.0675,26.0806,26.0543,26.074,33700.0
2010-07-08 14:00:00,39.59,39.63,39.58,39.61,32600.0,26.0675,26.0938,26.0609,26.0806,32600.0
2010-07-08 14:05:00,39.61,39.62,39.57,39.57,63300.0,26.0806,26.0872,26.0543,26.0543,63300.0
2010-07-08 14:10:00,39.57,39.57,39.52,39.54,49600.0,26.0543,26.0543,26.0214,26.0345,49600.0
2010-07-08 14:15:00,39.55,39.55,39.48,39.53,80300.0,26.0411,26.0411,25.995,26.028,80300.0
2010-07-08 14:20:00,39.53,39.53,39.49,39.52,61100.0,26.028,26.028,26.0016,26.0214,61100.0
2010-07-08 14:25:00,39.52,39.6,39.52,39.6,181100.0,26.0214,26.074,26.0214,26.074,181100.0
2010-07-08 14:30:00,39.6,39.64,39.59,39.61,62900.0,26.074,26.1004,26.0675,26.0806,62900.0
2010-07-08 14:35:00,39.6,39.64,39.59,39.62,52500.0,26.074,26.1004,26.0675,26.0872,52500.0
2010-07-08 14:40:00,39.62,39.71,39.62,39.68,61000.0,26.0872,26.1465,26.0872,26.1267,61000.0
2010-07-08 14:45:00,39.69,39.72,39.67,39.72,161000.0,26.1333,26.1531,26.1201,26.1531,161000.0
2010-07-08 14:50:00,39.72,39.74,39.69,39.74,104800.0,26.1531,26.1662,26.1333,26.1662,104800.0
2010-07-08 14:55:00,39.74,39.81,39.72,39.79,460300.0,26.1662,26.2123,26.1531,26.1991,460300.0
2010-07-08 15:00:00,39.79,39.81,39.7,39.76,610100.0,26.1991,26.2123,26.1399,26.1794,610100.0
2010-07-08 15:05:00,39.76,39.77,39.71,39.72,262900.0,26.1794,26.186,26.1465,26.1531,262900.0
2010-07-08 15:10:00,39.72,39.73,39.69,39.71,258600.0,26.1531,26.1596,26.1333,26.1465,258600.0
2010-07-08 15:15:00,39.71,39.78,39.71,39.77,269100.0,26.1465,26.1926,26.1465,26.186,269100.0
2010-07-08 15:20:00,39.76,39.83,39.75,39.81,131100.0,26.1794,26.2255,26.1728,26.2123,131100.0
2010-07-08 15:25:00,39.82,39.85,39.79,39.83,96300.0,26.2189,26.2387,26.1991,26.2255,96300.0
2010-07-08 15:30:00,39.84,39.93,39.84,39.86,295200.0,26.2321,26.2913,26.2321,26.2452,295200.0
2010-07-08 15:35:00,39.87,39.94,39.87,39.93,355700.0,26.2518,26.2979,26.2518,26.2913,355700.0
2010-07-08 15:40:00,39.93,39.98,39.89,39.97,474200.0,26.2913,26.3243,26.265,26.3177,474200.0
2010-07-08 15:45:00,39.97,40.0,39.91,39.92,496600.0,26.3177,26.3374,26.2782,26.2847,496600.0
2010-07-08 15:50:00,39.92,39.97,39.9,39.91,302000.0,26.2847,26.3177,26.2716,26.2782,302000.0
2010-07-08 15:55:00,39.92,39.98,39.91,39.98,594200.0,26.2847,26.3243,26.2782,26.3243,594200.0
2010-07-09 09:30:00,40.02,40.03,39.94,40.0,284000.0,26.3506,26.3572,26.2979,26.3374,284000.0
2010-07-09 09:35:00,40.0,40.08,39.99,40.07,163300.0,26.3374,26.3901,26.3308,26.3835,163300.0
2010-07-09 09:40:00,40.08,40.11,40.06,40.1,144600.0,26.3901,26.4098,26.3769,26.4033,144600.0
2010-07-09 09:45:00,40.1,40.14,40.08,40.08,130700.0,26.4033,26.4296,26.3901,26.3901,130700.0
2010-07-09 09:50:00,40.09,40.1,40.02,40.02,140700.0,26.3967,26.4033,26.3506,26.3506,140700.0
2010-07-09 09:55:00,40.03,40.13,40.02,40.1,184400.0,26.3572,26.423,26.3506,26.4033,184400.0
2010-07-09 10:00:00,40.1,40.2,40.1,40.17,186700.0,26.4033,26.4691,26.4033,26.4494,186700.0
2010-07-09 10:05:00,40.17,40.19,40.12,40.13,159500.0,26.4494,26.4625,26.4164,26.423,159500.0
2010-07-09 10:10:00,40.13,40.19,40.1,40.16,193700.0,26.423,26.4625,26.4033,26.4428,193700.0
2010-07-09 10:15:00,40.16,40.22,40.15,40.22,171200.0,26.4428,26.4823,26.4362,26.4823,171200.0
2010-07-09 10:20:00,40.22,40.28,40.19,40.28,197700.0,26.4823,26.5218,26.4625,26.5218,197700.0
2010-07-09 10:25:00,40.27,40.28,40.2,40.21,106500.0,26.5152,26.5218,26.4691,26.4757,106500.0
2010-07-09 10:30:00,40.21,40.22,40.17,40.21,96700.0,26.4757,26.4823,26.4494,26.4757,96700.0
2010-07-09 10:35:00,40.21,40.28,40.2,40.26,191600.0,26.4757,26.5218,26.4691,26.5086,191600.0
2010-07-09 10:40:00,40.27,40.3,40.22,40.23,112600.0,26.5152,26.535,26.4823,26.4889,112600.0
2010-07-09 10:45:00,40.24,40.24,40.15,40.16,105000.0,26.4954,26.4954,26.4362,26.4428,105000.0
2010-07-09 10:50:00,40.16,40.2,40.15,40.2,73300.0,26.4428,26.4691,26.4362,26.4691,73300.0
2010-07-09 10:55:00,40.21,40.21,40.13,40.15,69500.0,26.4757,26.4757,26.423,26.4362,69500.0
2010-07-09 11:00:00,40.14,40.18,40.14,40.18,77400.0,26.4296,26.4559,26.4296,26.4559,77400.0
2010-07-09 11:05:00,40.18,40.2,40.16,40.17,726600.0,26.4559,26.4691,26.4428,26.4494,726600.0
2010-07-09 11:10:00,40.17,40.18,40.14,40.14,958900.0,26.4494,26.4559,26.4296,26.4296,958900.0
2010-07-09 11:15:00,40.14,40.18,40.12,40.18,898600.0,26.4296,26.4559,26.4164,26.4559,898600.0
2010-07-09 11:20:00,40.18,40.21,40.17,40.2,426700.0,26.4559,26.4757,26.4494,26.4691,426700.0
2010-07-09 11:25:00,40.2,40.21,40.15,40.21,308400.0,26.4691,26.4757,26.4362,26.4757,308400.0
2010-07-09 11:30:00,40.22,40.25,40.22,40.24,929900.0,26.4823,26.502,26.4823,26.4954,929900.0
2010-07-09 11:35:00,40.23,40.27,40.23,40.27,370600.0,26.4889,26.5152,26.4889,26.5152,370600.0
2010-07-09 11:40:00,40.28,40.29,40.25,40.28,238600.0,26.5218,26.5284,26.502,26.5218,238600.0
2010-07-09 11:45:00,40.28,40.28,40.24,40.25,178600.0,26.5218,26.5218,26.4954,26.502,178600.0
2010-07-09 11:50:00,40.25,40.27,40.23,40.26,217000.0,26.502,26.5152,26.4889,26.5086,217000.0
2010-07-09 11:55:00,40.27,40.29,40.24,40.25,169600.0,26.5152,26.5284,26.4954,26.502,169600.0
2010-07-09 12:00:00,40.26,40.27,40.24,40.27,129300.0,26.5086,26.5152,26.4954,26.5152,129300.0
2010-07-09 12:05:00,40.27,40.29,40.26,40.28,134700.0,26.5152,26.5284,26.5086,26.5218,134700.0
2010-07-09 12:10:00,40.28,40.3,40.26,40.27,97100.0,26.5218,26.535,26.5086,26.5152,97100.0
2010-07-09 12:15:00,40.27,40.28,40.24,40.28,130700.0,26.5152,26.5218,26.4954,26.5218,130700.0
2010-07-09 12:20:00,40.28,40.29,40.27,40.28,47900.0,26.5218,26.5284,26.5152,26.5218,47900.0
2010-07-09 12:25:00,40.28,40.3,40.27,40.29,52700.0,26.5218,26.535,26.5152,26.5284,52700.0
2010-07-09 12:30:00,40.28,40.28,40.25,40.26,357900.0,26.5218,26.5218,26.502,26.5086,357900.0
2010-07-09 12:35:00,40.26,40.27,40.23,40.26,163700.0,26.5086,26.5152,26.4889,26.5086,163700.0
2010-07-09 12:40:00,40.26,40.28,40.26,40.27,73400.0,26.5086,26.5218,26.5086,26.5152,73400.0
2010-07-09 12:45:00,40.27,40.29,40.26,40.28,95400.0,26.5152,26.5284,26.5086,26.5218,95400.0
2010-07-09 12:50:00,40.28,40.3,40.28,40.29,63900.0,26.5218,26.535,26.5218,26.5284,63900.0
2010-07-09 12:55:00,40.29,40.32,40.29,40.29,129600.0,26.5284,26.5481,26.5284,26.5284,129600.0
2010-07-09 13:00:00,40.29,40.31,40.27,40.3,34900.0,26.5284,26.5415,26.5152,26.535,34900.0
2010-07-09 13:05:00,40.3,40.34,40.3,40.32,49700.0,26.535,26.5613,26.535,26.5481,49700.0
2010-07-09 13:10:00,40.32,40.32,40.28,40.31,128600.0,26.5481,26.5481,26.5218,26.5415,128600.0
2010-07-09 13:15:00,40.31,40.32,40.29,40.29,79900.0,26.5415,26.5481,26.5284,26.5284,79900.0
2010-07-09 13:20:00,40.3,40.32,40.27,40.28,42100.0,26.535,26.5481,26.5152,26.5218,42100.0
2010-07-09 13:25:00,40.28,40.3,40.28,40.29,28200.0,26.5218,26.535,26.5218,26.5284,28200.0
2010-07-09 13:30:00,40.29,40.32,40.28,40.3,120300.0,26.5284,26.5481,26.5218,26.535,120300.0
2010-07-09 13:35:00,40.3,40.32,40.28,40.32,188100.0,26.535,26.5481,26.5218,26.5481,188100.0
2010-07-09 13:40:00,40.32,40.35,40.3,40.33,355900.0,26.5481,26.5679,26.535,26.5547,355900.0
2010-07-09 13:45:00,40.34,40.34,40.3,40.33,195900.0,26.5613,26.5613,26.535,26.5547,195900.0
2010-07-09 13:50:00,40.33,40.36,40.32,40.36,272200.0,26.5547,26.5745,26.5481,26.5745,272200.0
2010-07-09 13:55:00,40.36,40.37,40.35,40.37,449900.0,26.5745,26.581,26.5679,26.581,449900.0
2010-07-09 14:00:00,40.38,40.4,40.37,40.4,295300.0,26.5876,26.6008,26.581,26.6008,295300.0
2010-07-09 14:05:00,40.4,40.41,40.37,40.37,56800.0,26.6008,26.6074,26.581,26.581,56800.0
2010-07-09 14:10:00,40.36,40.37,40.35,40.35,253700.0,26.5745,26.581,26.5679,26.5679,253700.0
2010-07-09 14:15:00,40.35,40.36,40.34,40.36,157500.0,26.5679,26.5745,26.5613,26.5745,157500.0
2010-07-09 14:20:00,40.36,40.4,40.34,40.38,110100.0,26.5745,26.6008,26.5613,26.5876,110100.0
2010-07-09 14:25:00,40.38,40.39,40.36,40.38,171400.0,26.5876,26.5942,26.5745,26.5876,171400.0
2010-07-09 14:30:00,40.37,40.41,40.37,40.4,270400.0,26.581,26.6074,26.581,26.6008,270400.0
2010-07-09 14:35:00,40.4,40.41,40.36,40.36,360300.0,26.6008,26.6074,26.5745,26.5745,360300.0
2010-07-09 14:40:00,40.36,40.42,40.36,40.39,143000.0,26.5745,26.614,26.5745,26.5942,143000.0
2010-07-09 14:45:00,40.4,40.41,40.39,40.4,74600.0,26.6008,26.6074,26.5942,26.6008,74600.0
2010-07-09 14:50:00,40.4,40.47,40.4,40.45,341000.0,26.6008,26.6469,26.6008,26.6337,341000.0
2010-07-09 14:55:00,40.46,40.5,40.45,40.48,180800.0,26.6403,26.6666,26.6337,26.6535,180800.0
2010-07-09 15:00:00,40.48,40.49,40.45,40.45,320500.0,26.6535,26.6601,26.6337,26.6337,320500.0
2010-07-09 15:05:00,40.45,40.47,40.43,40.43,252900.0,26.6337,26.6469,26.6205,26.6205,252900.0
2010-07-09 15:10:00,40.43,40.46,40.43,40.46,301800.0,26.6205,26.6403,26.6205,26.6403,301800.0
2010-07-09 15:15:00,40.45,40.47,40.41,40.43,164600.0,26.6337,26.6469,26.6074,26.6205,164600.0
2010-07-09 15:20:00,40.43,40.45,40.42,40.43,340000.0,26.6205,26.6337,26.614,26.6205,340000.0
2010-07-09 15:25:00,40.43,40.43,40.35,40.36,587000.0,26.6205,26.6205,26.5679,26.5745,587000.0
2010-07-09 15:30:00,40.37,40.37,40.32,40.36,648400.0,26.581,26.581,26.5481,26.5745,648400.0
2010-07-09 15:35:00,40.36,40.4,40.36,40.39,426600.0,26.5745,26.6008,26.5745,26.5942,426600.0
2010-07-09 15:40:00,40.4,40.46,40.39,40.46,561400.0,26.6008,26.6403,26.5942,26.6403,561400.0
2010-07-09 15:45:00,40.46,40.48,40.4,40.43,599200.0,26.6403,26.6535,26.6008,26.6205,599200.0
2010-07-09 15:50:00,40.44,40.46,40.41,40.43,569800.0,26.6271,26.6403,26.6074,26.6205,569800.0
2010-07-09 15:55:00,40.44,40.48,40.42,40.47,1940300.0,26.6271,26.6535,26.614,26.6469,1940300.0
2010-07-12 09:30:00,40.29,40.32,40.25,40.32,351400.0,26.5284,26.5481,26.502,26.5481,351400.0
2010-07-12 09:35:00,40.31,40.36,40.31,40.36,464200.0,26.5415,26.5745,26.5415,26.5745,464200.0
2010-07-12 09:40:00,40.35,40.4,40.35,40.38,289700.0,26.5679,26.6008,26.5679,26.5876,289700.0
2010-07-12 09:45:00,40.38,40.47,40.38,40.43,319000.0,26.5876,26.6469,26.5876,26.6205,319000.0
2010-07-12 09:50:00,40.42,40.45,40.37,40.39,299100.0,26.614,26.6337,26.581,26.5942,299100.0
2010-07-12 09:55:00,40.38,40.42,40.37,40.4,175600.0,26.5876,26.614,26.581,26.6008,175600.0
2010-07-12 10:00:00,40.41,40.43,40.37,40.37,174400.0,26.6074,26.6205,26.581,26.581,174400.0
2010-07-12 10:05:00,40.38,40.38,40.27,40.28,146700.0,26.5876,26.5876,26.5152,26.5218,146700.0
2010-07-12 10:10:00,40.28,40.28,40.21,40.22,216700.0,26.5218,26.5218,26.4757,26.4823,216700.0
2010-07-12 10:15:00,40.22,40.27,40.21,40.27,103400.0,26.4823,26.5152,26.4757,26.5152,103400.0
2010-07-12 10:20:00,40.26,40.26,40.15,40.15,76500.0,26.5086,26.5086,26.4362,26.4362,76500.0
2010-07-12 10:25:00,40.15,40.18,40.12,40.14,95700.0,26.4362,26.4559,26.4164,26.4296,95700.0
2010-07-12 10:30:00,40.14,40.18,40.12,40.16,172900.0,26.4296,26.4559,26.4164,26.4428,172900.0
2010-07-12 10:35:00,40.16,40.22,40.16,40.2,60800.0,26.4428,26.4823,26.4428,26.4691,60800.0
2010-07-12 10:40:00,40.2,40.23,40.12,40.16,131400.0,26.4691,26.4889,26.4164,26.4428,131400.0
2010-07-12 10:45:00,40.15,40.17,40.12,40.12,186900.0,26.4362,26.4494,26.4164,26.4164,186900.0
2010-07-12 10:50:00,40.12,40.15,40.09,40.09,135400.0,26.4164,26.4362,26.3967,26.3967,135400.0
2010-07-12 10:55:00,40.09,40.13,40.07,40.13,149300.0,26.3967,26.423,26.3835,26.423,149300.0
2010-07-12 11:00:00,40.12,40.13,40.0,40.01,166100.0,26.4164,26.423,26.3374,26.344,166100.0
2010-07-12 11:05:00,40.01,40.01,39.92,39.95,282800.0,26.344,26.344,26.2847,26.3045,282800.0
2010-07-12 11:10:00,39.94,40.03,39.92,40.02,178500.0,26.2979,26.3572,26.2847,26.3506,178500.0
2010-07-12 11:15:00,40.03,40.05,40.01,40.04,542500.0,26.3572,26.3703,26.344,26.3638,542500.0
2010-07-12 11:20:00,40.04,40.04,39.98,40.04,149700.0,26.3638,26.3638,26.3243,26.3638,149700.0
2010-07-12 11:25:00,40.03,40.06,40.02,40.03,88900.0,26.3572,26.3769,26.3506,26.3572,88900.0
2010-07-12 11:30:00,40.03,40.06,40.01,40.06,92500.0,26.3572,26.3769,26.344,26.3769,92500.0
2010-07-12 11:35:00,40.05,40.06,40.03,40.04,64300.0,26.3703,26.3769,26.3572,26.3638,64300.0
2010-07-12 11:40:00,40.04,40.08,40.02,40.05,361500.0,26.3638,26.3901,26.3506,26.3703,361500.0
2010-07-12 11:45:00,40.05,40.08,40.05,40.06,51400.0,26.3703,26.3901,26.3703,26.3769,51400.0
2010-07-12 11:50:00,40.06,40.1,40.04,40.09,95600.0,26.3769,26.4033,26.3638,26.3967,95600.0
2010-07-12 11:55:00,40.1,40.1,40.05,40.08,49000.0,26.4033,26.4033,26.3703,26.3901,49000.0
2010-07-12 12:00:00,40.07,40.13,40.07,40.12,75400.0,26.3835,26.423,26.3835,26.4164,75400.0
2010-07-12 12:05:00,40.12,40.19,40.12,40.17,108000.0,26.4164,26.4625,26.4164,26.4494,108000.0
2010-07-12 12:10:00,40.17,40.21,40.16,40.18,47500.0,26.4494,26.4757,26.4428,26.4559,47500.0
2010-07-12 12:15:00,40.19,40.2,40.15,40.16,151700.0,26.4625,26.4691,26.4362,26.4428,151700.0
2010-07-12 12:20:00,40.16,40.17,40.13,40.14,113000.0,26.4428,26.4494,26.423,26.4296,113000.0
2010-07-12 12:25:00,40.14,40.15,40.12,40.12,67700.0,26.4296,26.4362,26.4164,26.4164,67700.0
2010-07-12 12:30:00,40.12,40.15,40.11,40.14,90500.0,26.4164,26.4362,26.4098,26.4296,90500.0
2010-07-12 12:35:00,40.13,40.22,40.12,40.21,213900.0,26.423,26.4823,26.4164,26.4757,213900.0
2010-07-12 12:40:00,40.21,40.23,40.2,40.2,56800.0,26.4757,26.4889,26.4691,26.4691,56800.0
2010-07-12 12:45:00,40.19,40.2,40.15,40.16,36100.0,26.4625,26.4691,26.4362,26.4428,36100.0
2010-07-12 12:50:00,40.17,40.2,40.13,40.19,51700.0,26.4494,26.4691,26.423,26.4625,51700.0
2010-07-12 12:55:00,40.19,40.2,40.12,40.12,31400.0,26.4625,26.4691,26.4164,26.4164,31400.0
2010-07-12 13:00:00,40.12,40.14,40.1,40.14,45000.0,26.4164,26.4296,26.4033,26.4296,45000.0
2010-07-12 13:05:00,40.13,40.17,40.12,40.16,52300.0,26.423,26.4494,26.4164,26.4428,52300.0
2010-07-12 13:10:00,40.16,40.21,40.15,40.2,312900.0,26.4428,26.4757,26.4362,26.4691,312900.0
2010-07-12 13:15:00,40.2,40.26,40.19,40.24,146000.0,26.4691,26.5086,26.4625,26.4954,146000.0
2010-07-12 13:20:00,40.24,40.24,40.21,40.22,57400.0,26.4954,26.4954,26.4757,26.4823,57400.0
2010-07-12 13:25:00,40.22,40.24,40.21,40.24,52700.0,26.4823,26.4954,26.4757,26.4954,52700.0
2010-07-12 13:30:00,40.23,40.26,40.22,40.24,84300.0,26.4889,26.5086,26.4823,26.4954,84300.0
2010-07-12 13:35:00,40.24,40.24,40.17,40.2,188200.0,26.4954,26.4954,26.4494,26.4691,188200.0
2010-07-12 13:40:00,40.2,40.2,40.14,40.15,82300.0,26.4691,26.4691,26.4296,26.4362,82300.0
2010-07-12 13:45:00,40.15,40.17,40.14,40.16,24300.0,26.4362,26.4494,26.4296,26.4428,24300.0
2010-07-12 13:50:00,40.16,40.21,40.15,40.2,34600.0,26.4428,26.4757,26.4362,26.4691,34600.0
2010-07-12 13:55:00,40.21,40.22,40.18,40.21,129300.0,26.4757,26.4823,26.4559,26.4757,129300.0
2010-07-12 14:00:00,40.21,40.22,40.2,40.2,30000.0,26.4757,26.4823,26.4691,26.4691,30000.0
2010-07-12 14:05:00,40.2,40.21,40.13,40.15,69200.0,26.4691,26.4757,26.423,26.4362,69200.0
2010-07-12 14:10:00,40.16,40.16,40.13,40.14,65300.0,26.4428,26.4428,26.423,26.4296,65300.0
2010-07-12 14:15:00,40.14,40.16,40.08,40.08,57700.0,26.4296,26.4428,26.3901,26.3901,57700.0
2010-07-12 14:20:00,40.09,40.1,40.08,40.08,42600.0,26.3967,26.4033,26.3901,26.3901,42600.0
2010-07-12 14:25:00,40.08,40.08,40.06,40.08,37700.0,26.3901,26.3901,26.3769,26.3901,37700.0
2010-07-12 14:30:00,40.08,40.08,40.03,40.05,81500.0,26.3901,26.3901,26.3572,26.3703,81500.0
2010-07-12 14:35:00,40.05,40.09,40.05,40.09,85900.0,26.3703,26.3967,26.3703,26.3967,85900.0
2010-07-12 14:40:00,40.08,40.14,40.06,40.14,317700.0,26.3901,26.4296,26.3769,26.4296,317700.0
2010-07-12 14:45:00,40.13,40.14,40.11,40.12,114400.0,26.423,26.4296,26.4098,26.4164,114400.0
2010-07-12 14:50:00,40.13,40.14,40.09,40.1,59100.0,26.423,26.4296,26.3967,26.4033,59100.0
2010-07-12 14:55:00,40.1,40.15,40.09,40.12,158000.0,26.4033,26.4362,26.3967,26.4164,158000.0
2010-07-12 15:00:00,40.12,40.13,40.07,40.11,177700.0,26.4164,26.423,26.3835,26.4098,177700.0
2010-07-12 15:05:00,40.11,40.12,40.06,40.08,161900.0,26.4098,26.4164,26.3769,26.3901,161900.0
2010-07-12 15:10:00,40.07,40.13,40.06,40.12,88100.0,26.3835,26.423,26.3769,26.4164,88100.0
2010-07-12 15:15:00,40.13,40.14,40.09,40.13,155800.0,26.423,26.4296,26.3967,26.423,155800.0
2010-07-12 15:20:00,40.11,40.15,40.11,40.15,75200.0,26.4098,26.4362,26.4098,26.4362,75200.0
2010-07-12 15:25:00,40.15,40.15,40.12,40.12,56000.0,26.4362,26.4362,26.4164,26.4164,56000.0
2010-07-12 15:30:00,40.13,40.16,40.11,40.12,92500.0,26.423,26.4428,26.4098,26.4164,92500.0
2010-07-12 15:35:00,40.12,40.16,40.09,40.15,101000.0,26.4164,26.4428,26.3967,26.4362,101000.0
2010-07-12 15:40:00,40.16,40.18,40.14,40.17,291100.0,26.4428,26.4559,26.4296,26.4494,291100.0
2010-07-12 15:45:00,40.17,40.19,40.13,40.14,424400.0,26.4494,26.4625,26.423,26.4296,424400.0
2010-07-12 15:50:00,40.14,40.14,40.11,40.14,283300.0,26.4296,26.4296,26.4098,26.4296,283300.0
2010-07-12 15:55:00,40.14,40.16,40.12,40.16,1179200.0,26.4296,26.4428,26.4164,26.4428,1179200.0
2010-07-13 09:30:00,40.49,40.57,40.47,40.48,332200.0,26.6601,26.7127,26.6469,26.6535,332200.0
2010-07-13 09:35:00,40.48,40.56,40.48,40.54,218500.0,26.6535,26.7061,26.6535,26.693,218500.0
2010-07-13 09:40:00,40.55,40.58,40.45,40.49,313400.0,26.6996,26.7193,26.6337,26.6601,313400.0
2010-07-13 09:45:00,40.49,40.51,40.43,40.44,201600.0,26.6601,26.6732,26.6205,26.6271,201600.0
2010-07-13 09:50:00,40.44,40.51,40.42,40.48,338200.0,26.6271,26.6732,26.614,26.6535,338200.0
2010-07-13 09:55:00,40.48,40.52,40.48,40.51,207600.0,26.6535,26.6798,26.6535,26.6732,207600.0
2010-07-13 10:00:00,40.51,40.6,40.51,40.57,315700.0,26.6732,26.7325,26.6732,26.7127,315700.0
2010-07-13 10:05:00,40.57,40.62,40.56,40.56,227100.0,26.7127,26.7457,26.7061,26.7061,227100.0
2010-07-13 10:10:00,40.56,40.57,40.52,40.55,233100.0,26.7061,26.7127,26.6798,26.6996,233100.0
2010-07-13 10:15:00,40.55,40.58,40.53,40.55,439200.0,26.6996,26.7193,26.6864,26.6996,439200.0
2010-07-13 10:20:00,40.56,40.59,40.53,40.54,199700.0,26.7061,26.7259,26.6864,26.693,199700.0
2010-07-13 10:25:00,40.54,40.56,40.53,40.55,176700.0,26.693,26.7061,26.6864,26.6996,176700.0
2010-07-13 10:30:00,40.55,40.55,40.48,40.5,269200.0,26.6996,26.6996,26.6535,26.6666,269200.0
2010-07-13 10:35:00,40.49,40.51,40.48,40.5,180900.0,26.6601,26.6732,26.6535,26.6666,180900.0
2010-07-13 10:40:00,40.5,40.51,40.46,40.48,91300.0,26.6666,26.6732,26.6403,26.6535,91300.0
2010-07-13 10:45:00,40.48,40.51,40.45,40.5,141400.0,26.6535,26.6732,26.6337,26.6666,141400.0
2010-07-13 10:50:00,40.5,40.56,40.5,40.55,93400.0,26.6666,26.7061,26.6666,26.6996,93400.0
2010-07-13 10:55:00,40.55,40.55,40.51,40.53,62800.0,26.6996,26.6996,26.6732,26.6864,62800.0
2010-07-13 11:00:00,40.52,40.54,40.51,40.52,181900.0,26.6798,26.693,26.6732,26.6798,181900.0
2010-07-13 11:05:00,40.52,40.59,40.51,40.58,89700.0,26.6798,26.7259,26.6732,26.7193,89700.0
2010-07-13 11:10:00,40.58,40.6,40.57,40.59,91600.0,26.7193,26.7325,26.7127,26.7259,91600.0
2010-07-13 11:15:00,40.59,40.59,40.55,40.55,47100.0,26.7259,26.7259,26.6996,26.6996,47100.0
2010-07-13 11:20:00,40.55,40.55,40.52,40.53,59500.0,26.6996,26.6996,26.6798,26.6864,59500.0
2010-07-13 11:25:00,40.54,40.58,40.54,40.57,37900.0,26.693,26.7193,26.693,26.7127,37900.0
2010-07-13 11:30:00,40.57,40.66,40.57,40.66,146500.0,26.7127,26.772,26.7127,26.772,146500.0
2010-07-13 11:35:00,40.66,40.7,40.64,40.68,115100.0,26.772,26.7983,26.7588,26.7852,115100.0
2010-07-13 11:40:00,40.68,40.68,40.63,40.64,106000.0,26.7852,26.7852,26.7522,26.7588,106000.0
2010-07-13 11:45:00,40.64,40.65,40.59,40.59,49300.0,26.7588,26.7654,26.7259,26.7259,49300.0
2010-07-13 11:50:00,40.59,40.63,40.58,40.6,104300.0,26.7259,26.7522,26.7193,26.7325,104300.0
2010-07-13 11:55:00,40.6,40.6,40.56,40.58,80900.0,26.7325,26.7325,26.7061,26.7193,80900.0
2010-07-13 12:00:00,40.58,40.6,40.55,40.55,202600.0,26.7193,26.7325,26.6996,26.6996,202600.0
2010-07-13 12:05:00,40.55,40.58,40.54,40.56,97100.0,26.6996,26.7193,26.693,26.7061,97100.0
2010-07-13 12:10:00,40.57,40.62,40.57,40.61,235200.0,26.7127,26.7457,26.7127,26.7391,235200.0
2010-07-13 12:15:00,40.61,40.62,40.6,40.6,20800.0,26.7391,26.7457,26.7325,26.7325,20800.0
2010-07-13 12:20:00,40.61,40.61,40.57,40.6,102400.0,26.7391,26.7391,26.7127,26.7325,102400.0
2010-07-13 12:25:00,40.6,40.66,40.6,40.65,47600.0,26.7325,26.772,26.7325,26.7654,47600.0
2010-07-13 12:30:00,40.65,40.66,40.64,40.64,27700.0,26.7654,26.772,26.7588,26.7588,27700.0
2010-07-13 12:35:00,40.64,40.67,40.64,40.64,49400.0,26.7588,26.7786,26.7588,26.7588,49400.0
2010-07-13 12:40:00,40.64,40.64,40.62,40.63,33900.0,26.7588,26.7588,26.7457,26.7522,33900.0
2010-07-13 12:45:00,40.63,40.63,40.59,40.62,19900.0,26.7522,26.7522,26.7259,26.7457,19900.0
2010-07-13 12:50:00,40.62,40.64,40.61,40.63,87200.0,26.7457,26.7588,26.7391,26.7522,87200.0
2010-07-13 12:55:00,40.63,40.65,40.6,40.6,15500.0,26.7522,26.7654,26.7325,26.7325,15500.0
2010-07-13 13:00:00,40.61,40.66,40.6,40.65,60800.0,26.7391,26.772,26.7325,26.7654,60800.0
2010-07-13 13:05:00,40.65,40.66,40.63,40.65,45100.0,26.7654,26.772,26.7522,26.7654,45100.0
2010-07-13 13:10:00,40.65,40.67,40.59,40.59,123400.0,26.7654,26.7786,26.7259,26.7259,123400.0
2010-07-13 13:15:00,40.59,40.6,40.55,40.56,190700.0,26.7259,26.7325,26.6996,26.7061,190700.0
2010-07-13 13:20:00,40.55,40.6,40.55,40.59,40000.0,26.6996,26.7325,26.6996,26.7259,40000.0
2010-07-13 13:25:00,40.58,40.6,40.55,40.58,27600.0,26.7193,26.7325,26.6996,26.7193,27600.0
2010-07-13 13:30:00,40.57,40.61,40.57,40.6,216500.0,26.7127,26.7391,26.7127,26.7325,216500.0
2010-07-13 13:35:00,40.59,40.62,40.55,40.61,88300.0,26.7259,26.7457,26.6996,26.7391,88300.0
2010-07-13 13:40:00,40.62,40.62,40.58,40.61,58000.0,26.7457,26.7457,26.7193,26.7391,58000.0
2010-07-13 13:45:00,40.6,40.61,40.58,40.59,64600.0,26.7325,26.7391,26.7193,26.7259,64600.0
2010-07-13 13:50:00,40.58,40.58,40.52,40.52,54400.0,26.7193,26.7193,26.6798,26.6798,54400.0
2010-07-13 13:55:00,40.52,40.56,40.51,40.53,78200.0,26.6798,26.7061,26.6732,26.6864,78200.0
2010-07-13 14:00:00,40.54,40.64,40.54,40.61,76100.0,26.693,26.7588,26.693,26.7391,76100.0
2010-07-13 14:05:00,40.6,40.63,40.6,40.6,61800.0,26.7325,26.7522,26.7325,26.7325,61800.0
2010-07-13 14:10:00,40.6,40.64,40.58,40.64,65400.0,26.7325,26.7588,26.7193,26.7588,65400.0
2010-07-13 14:15:00,40.64,40.66,40.62,40.65,74400.0,26.7588,26.772,26.7457,26.7654,74400.0
2010-07-13 14:20:00,40.65,40.65,40.61,40.62,66500.0,26.7654,26.7654,26.7391,26.7457,66500.0
2010-07-13 14:25:00,40.63,40.65,40.59,40.62,98100.0,26.7522,26.7654,26.7259,26.7457,98100.0
2010-07-13 14:30:00,40.62,40.65,40.62,40.63,52200.0,26.7457,26.7654,26.7457,26.7522,52200.0
2010-07-13 14:35:00,40.64,40.68,40.64,40.67,65500.0,26.7588,26.7852,26.7588,26.7786,65500.0
2010-07-13 14:40:00,40.68,40.69,40.66,40.66,73100.0,26.7852,26.7917,26.772,26.772,73100.0
2010-07-13 14:45:00,40.66,40.68,40.66,40.68,64400.0,26.772,26.7852,26.772,26.7852,64400.0
2010-07-13 14:50:00,40.68,40.69,40.66,40.66,91500.0,26.7852,26.7917,26.772,26.772,91500.0
2010-07-13 14:55:00,40.66,40.71,40.66,40.7,79900.0,26.772,26.8049,26.772,26.7983,79900.0
2010-07-13 15:00:00,40.7,40.77,40.7,40.75,92000.0,26.7983,26.8444,26.7983,26.8312,92000.0
2010-07-13 15:05:00,40.76,40.77,40.74,40.74,53300.0,26.8378,26.8444,26.8247,26.8247,53300.0
2010-07-13 15:10:00,40.74,40.77,40.73,40.77,70800.0,26.8247,26.8444,26.8181,26.8444,70800.0
2010-07-13 15:15:00,40.77,40.78,40.74,40.77,60000.0,26.8444,26.851,26.8247,26.8444,60000.0
2010-07-13 15:20:00,40.77,40.77,40.72,40.72,47600.0,26.8444,26.8444,26.8115,26.8115,47600.0
2010-07-13 15:25:00,40.73,40.75,40.71,40.75,261800.0,26.8181,26.8312,26.8049,26.8312,261800.0
2010-07-13 15:30:00,40.75,40.75,40.72,40.74,67600.0,26.8312,26.8312,26.8115,26.8247,67600.0
2010-07-13 15:35:00,40.73,40.75,40.73,40.75,79500.0,26.8181,26.8312,26.8181,26.8312,79500.0
2010-07-13 15:40:00,40.75,40.76,40.71,40.71,84500.0,26.8312,26.8378,26.8049,26.8049,84500.0
2010-07-13 15:45:00,40.71,40.78,40.71,40.71,548000.0,26.8049,26.851,26.8049,26.8049,548000.0
2010-07-13 15:50:00,40.71,40.74,40.6,40.62,325600.0,26.8049,26.8247,26.7325,26.7457,325600.0
2010-07-13 15:55:00,40.62,40.66,40.61,40.65,480800.0,26.7457,26.772,26.7391,26.7654,480800.0
2010-07-14 09:30:00,40.42,40.43,40.37,40.4,316400.0,26.614,26.6205,26.581,26.6008,316400.0
2010-07-14 09:35:00,40.39,40.43,40.36,40.38,305300.0,26.5942,26.6205,26.5745,26.5876,305300.0
2010-07-14 09:40:00,40.38,40.39,40.35,40.37,188800.0,26.5876,26.5942,26.5679,26.581,188800.0
2010-07-14 09:45:00,40.37,40.43,40.36,40.42,153000.0,26.581,26.6205,26.5745,26.614,153000.0
2010-07-14 09:50:00,40.42,40.44,40.34,40.36,199400.0,26.614,26.6271,26.5613,26.5745,199400.0
2010-07-14 09:55:00,40.37,40.4,40.34,40.38,210800.0,26.581,26.6008,26.5613,26.5876,210800.0
2010-07-14 10:00:00,40.37,40.37,40.3,40.33,131000.0,26.581,26.581,26.535,26.5547,131000.0
2010-07-14 10:05:00,40.33,40.37,40.31,40.36,116400.0,26.5547,26.581,26.5415,26.5745,116400.0
2010-07-14 10:10:00,40.36,40.39,40.35,40.37,197700.0,26.5745,26.5942,26.5679,26.581,197700.0
2010-07-14 10:15:00,40.37,40.4,40.34,40.39,223000.0,26.581,26.6008,26.5613,26.5942,223000.0
2010-07-14 10:20:00,40.38,40.47,40.37,40.47,143600.0,26.5876,26.6469,26.581,26.6469,143600.0
2010-07-14 10:25:00,40.47,40.49,40.43,40.43,187300.0,26.6469,26.6601,26.6205,26.6205,187300.0
2010-07-14 10:30:00,40.44,40.49,40.42,40.47,182900.0,26.6271,26.6601,26.614,26.6469,182900.0
2010-07-14 10:35:00,40.48,40.48,40.43,40.44,127500.0,26.6535,26.6535,26.6205,26.6271,127500.0
2010-07-14 10:40:00,40.44,40.48,40.43,40.48,157600.0,26.6271,26.6535,26.6205,26.6535,157600.0
2010-07-14 10:45:00,40.47,40.54,40.47,40.51,104800.0,26.6469,26.693,26.6469,26.6732,104800.0
2010-07-14 10:50:00,40.52,40.54,40.48,40.48,92200.0,26.6798,26.693,26.6535,26.6535,92200.0
2010-07-14 10:55:00,40.48,40.53,40.46,40.53,171300.0,26.6535,26.6864,26.6403,26.6864,171300.0
2010-07-14 11:00:00,40.53,40.61,40.51,40.6,147600.0,26.6864,26.7391,26.6732,26.7325,147600.0
2010-07-14 11:05:00,40.61,40.61,40.56,40.58,91000.0,26.7391,26.7391,26.7061,26.7193,91000.0
2010-07-14 11:10:00,40.58,40.59,40.54,40.59,51300.0,26.7193,26.7259,26.693,26.7259,51300.0
2010-07-14 11:15:00,40.59,40.65,40.59,40.65,141800.0,26.7259,26.7654,26.7259,26.7654,141800.0
2010-07-14 11:20:00,40.65,40.66,40.62,40.65,176100.0,26.7654,26.772,26.7457,26.7654,176100.0
2010-07-14 11:25:00,40.64,40.64,40.59,40.61,46400.0,26.7588,26.7588,26.7259,26.7391,46400.0
2010-07-14 11:30:00,40.61,40.64,40.6,40.63,83300.0,26.7391,26.7588,26.7325,26.7522,83300.0
2010-07-14 11:35:00,40.63,40.63,40.58,40.61,65500.0,26.7522,26.7522,26.7193,26.7391,65500.0
2010-07-14 11:40:00,40.61,40.65,40.59,40.65,119600.0,26.7391,26.7654,26.7259,26.7654,119600.0
2010-07-14 11:45:00,40.65,40.69,40.64,40.67,107800.0,26.7654,26.7917,26.7588,26.7786,107800.0
2010-07-14 11:50:00,40.67,40.69,40.65,40.65,116400.0,26.7786,26.7917,26.7654,26.7654,116400.0
2010-07-14 11:55:00,40.65,40.65,40.59,40.59,41200.0,26.7654,26.7654,26.7259,26.7259,41200.0
2010-07-14 12:00:00,40.58,40.6,40.56,40.58,63000.0,26.7193,26.7325,26.7061,26.7193,63000.0
2010-07-14 12:05:00,40.58,40.62,40.57,40.6,66300.0,26.7193,26.7457,26.7127,26.7325,66300.0
2010-07-14 12:10:00,40.6,40.61,40.55,40.57,64800.0,26.7325,26.7391,26.6996,26.7127,64800.0
2010-07-14 12:15:00,40.56,40.58,40.54,40.57,54800.0,26.7061,26.7193,26.693,26.7127,54800.0
2010-07-14 12:20:00,40.57,40.59,40.55,40.58,20000.0,26.7127,26.7259,26.6996,26.7193,20000.0
2010-07-14 12:25:00,40.58,40.59,40.57,40.58,18000.0,26.7193,26.7259,26.7127,26.7193,18000.0
2010-07-14 12:30:00,40.58,40.61,40.56,40.59,35000.0,26.7193,26.7391,26.7061,26.7259,35000.0
2010-07-14 12:35:00,40.6,40.62,40.59,40.61,22400.0,26.7325,26.7457,26.7259,26.7391,22400.0
2010-07-14 12:40:00,40.61,40.62,40.59,40.6,24700.0,26.7391,26.7457,26.7259,26.7325,24700.0
2010-07-14 12:45:00,40.6,40.63,40.58,40.6,34200.0,26.7325,26.7522,26.7193,26.7325,34200.0
2010-07-14 12:50:00,40.59,40.6,40.55,40.55,36600.0,26.7259,26.7325,26.6996,26.6996,36600.0
2010-07-14 12:55:00,40.55,40.56,40.54,40.56,148800.0,26.6996,26.7061,26.693,26.7061,148800.0
2010-07-14 13:00:00,40.56,40.57,40.53,40.54,72300.0,26.7061,26.7127,26.6864,26.693,72300.0
2010-07-14 13:05:00,40.54,40.55,40.51,40.55,44800.0,26.693,26.6996,26.6732,26.6996,44800.0
2010-07-14 13:10:00,40.55,40.57,40.52,40.55,71400.0,26.6996,26.7127,26.6798,26.6996,71400.0
2010-07-14 13:15:00,40.55,40.58,40.54,40.58,42200.0,26.6996,26.7193,26.693,26.7193,42200.0
2010-07-14 13:20:00,40.58,40.59,40.54,40.54,118100.0,26.7193,26.7259,26.693,26.693,118100.0
2010-07-14 13:25:00,40.54,40.56,40.53,40.54,71700.0,26.693,26.7061,26.6864,26.693,71700.0
2010-07-14 13:30:00,40.55,40.58,40.55,40.57,102300.0,26.6996,26.7193,26.6996,26.7127,102300.0
2010-07-14 13:35:00,40.56,40.57,40.54,40.56,48200.0,26.7061,26.7127,26.693,26.7061,48200.0
2010-07-14 13:40:00,40.55,40.56,40.5,40.51,60500.0,26.6996,26.7061,26.6666,26.6732,60500.0
2010-07-14 13:45:00,40.51,40.53,40.49,40.5,96400.0,26.6732,26.6864,26.6601,26.6666,96400.0
2010-07-14 13:50:00,40.49,40.49,40.43,40.43,30900.0,26.6601,26.6601,26.6205,26.6205,30900.0
2010-07-14 13:55:00,40.43,40.48,40.43,40.47,106900.0,26.6205,26.6535,26.6205,26.6469,106900.0
2010-07-14 14:00:00,40.46,40.47,40.38,40.44,441100.0,26.6403,26.6469,26.5876,26.6271,441100.0
2010-07-14 14:05:00,40.44,40.45,40.35,40.39,263000.0,26.6271,26.6337,26.5679,26.5942,263000.0
2010-07-14 14:10:00,40.39,40.43,40.35,40.37,520900.0,26.5942,26.6205,26.5679,26.581,520900.0
2010-07-14 14:15:00,40.37,40.42,40.36,40.41,596400.0,26.581,26.614,26.5745,26.6074,596400.0
2010-07-14 14:20:00,40.4,40.43,40.3,40.3,239300.0,26.6008,26.6205,26.535,26.535,239300.0
2010-07-14 14:25:00,40.3,40.35,40.27,40.34,166300.0,26.535,26.5679,26.5152,26.5613,166300.0
2010-07-14 14:30:00,40.34,40.39,40.31,40.36,173900.0,26.5613,26.5942,26.5415,26.5745,173900.0
2010-07-14 14:35:00,40.36,40.4,40.36,40.38,134200.0,26.5745,26.6008,26.5745,26.5876,134200.0
2010-07-14 14:40:00,40.37,40.4,40.36,40.38,122400.0,26.581,26.6008,26.5745,26.5876,122400.0
2010-07-14 14:45:00,40.38,40.44,40.37,40.42,325400.0,26.5876,26.6271,26.581,26.614,325400.0
2010-07-14 14:50:00,40.42,40.44,40.4,40.42,194800.0,26.614,26.6271,26.6008,26.614,194800.0
2010-07-14 14:55:00,40.42,40.45,40.4,40.45,246000.0,26.614,26.6337,26.6008,26.6337,246000.0
2010-07-14 15:00:00,40.45,40.5,40.44,40.49,149700.0,26.6337,26.6666,26.6271,26.6601,149700.0
2010-07-14 15:05:00,40.49,40.49,40.42,40.45,147300.0,26.6601,26.6601,26.614,26.6337,147300.0
2010-07-14 15:10:00,40.45,40.46,40.42,40.44,270400.0,26.6337,26.6403,26.614,26.6271,270400.0
2010-07-14 15:15:00,40.44,40.54,40.44,40.52,258300.0,26.6271,26.693,26.6271,26.6798,258300.0
2010-07-14 15:20:00,40.52,40.55,40.5,40.54,205900.0,26.6798,26.6996,26.6666,26.693,205900.0
2010-07-14 15:25:00,40.54,40.58,40.52,40.54,196100.0,26.693,26.7193,26.6798,26.693,196100.0
2010-07-14 15:30:00,40.54,40.56,40.5,40.54,305300.0,26.693,26.7061,26.6666,26.693,305300.0
2010-07-14 15:35:00,40.55,40.55,40.49,40.51,203800.0,26.6996,26.6996,26.6601,26.6732,203800.0
2010-07-14 15:40:00,40.51,40.51,40.42,40.44,271300.0,26.6732,26.6732,26.614,26.6271,271300.0
2010-07-14 15:45:00,40.44,40.53,40.44,40.52,817900.0,26.6271,26.6864,26.6271,26.6798,817900.0
2010-07-14 15:50:00,40.52,40.57,40.51,40.55,296500.0,26.6798,26.7127,26.6732,26.6996,296500.0
2010-07-14 15:55:00,40.55,40.63,40.54,40.59,978700.0,26.6996,26.7522,26.693,26.7259,978700.0
2010-07-15 09:30:00,40.41,40.46,40.39,40.43,152300.0,26.6074,26.6403,26.5942,26.6205,152300.0
2010-07-15 09:35:00,40.44,40.48,40.38,40.41,150200.0,26.6271,26.6535,26.5876,26.6074,150200.0
2010-07-15 09:40:00,40.4,40.42,40.34,40.35,122600.0,26.6008,26.614,26.5613,26.5679,122600.0
2010-07-15 09:45:00,40.35,40.39,40.31,40.35,165000.0,26.5679,26.5942,26.5415,26.5679,165000.0
2010-07-15 09:50:00,40.36,40.41,40.32,40.39,197700.0,26.5745,26.6074,26.5481,26.5942,197700.0
2010-07-15 09:55:00,40.39,40.43,40.36,40.41,149100.0,26.5942,26.6205,26.5745,26.6074,149100.0
2010-07-15 10:00:00,40.41,40.41,40.2,40.23,331900.0,26.6074,26.6074,26.4691,26.4889,331900.0
2010-07-15 10:05:00,40.22,40.23,40.13,40.16,183600.0,26.4823,26.4889,26.423,26.4428,183600.0
2010-07-15 10:10:00,40.15,40.15,40.04,40.09,166400.0,26.4362,26.4362,26.3638,26.3967,166400.0
2010-07-15 10:15:00,40.09,40.09,39.97,39.97,192100.0,26.3967,26.3967,26.3177,26.3177,192100.0
2010-07-15 10:20:00,39.97,40.01,39.93,39.97,321700.0,26.3177,26.344,26.2913,26.3177,321700.0
2010-07-15 10:25:00,39.98,40.06,39.96,40.03,72800.0,26.3243,26.3769,26.3111,26.3572,72800.0
2010-07-15 10:30:00,40.04,40.05,39.97,39.99,68100.0,26.3638,26.3703,26.3177,26.3308,68100.0
2010-07-15 10:35:00,39.98,40.06,39.97,40.04,114800.0,26.3243,26.3769,26.3177,26.3638,114800.0
2010-07-15 10:40:00,40.04,40.04,39.99,40.03,149000.0,26.3638,26.3638,26.3308,26.3572,149000.0
2010-07-15 10:45:00,40.02,40.1,40.0,40.1,248700.0,26.3506,26.4033,26.3374,26.4033,248700.0
2010-07-15 10:50:00,40.09,40.12,40.07,40.12,58100.0,26.3967,26.4164,26.3835,26.4164,58100.0
2010-07-15 10:55:00,40.11,40.11,40.07,40.09,75900.0,26.4098,26.4098,26.3835,26.3967,75900.0
2010-07-15 11:00:00,40.09,40.12,40.03,40.04,80900.0,26.3967,26.4164,26.3572,26.3638,80900.0
2010-07-15 11:05:00,40.04,40.07,40.02,40.06,83500.0,26.3638,26.3835,26.3506,26.3769,83500.0
2010-07-15 11:10:00,40.06,40.09,40.06,40.09,70200.0,26.3769,26.3967,26.3769,26.3967,70200.0
2010-07-15 11:15:00,40.09,40.13,40.09,40.1,50500.0,26.3967,26.423,26.3967,26.4033,50500.0
2010-07-15 11:20:00,40.1,40.15,40.1,40.15,29600.0,26.4033,26.4362,26.4033,26.4362,29600.0
2010-07-15 11:25:00,40.14,40.17,40.13,40.17,39100.0,26.4296,26.4494,26.423,26.4494,39100.0
2010-07-15 11:30:00,40.17,40.18,40.15,40.15,326300.0,26.4494,26.4559,26.4362,26.4362,326300.0
2010-07-15 11:35:00,40.15,40.2,40.15,40.2,67300.0,26.4362,26.4691,26.4362,26.4691,67300.0
2010-07-15 11:40:00,40.2,40.2,40.17,40.19,77200.0,26.4691,26.4691,26.4494,26.4625,77200.0
2010-07-15 11:45:00,40.18,40.19,40.12,40.13,136100.0,26.4559,26.4625,26.4164,26.423,136100.0
2010-07-15 11:50:00,40.13,40.17,40.11,40.15,108900.0,26.423,26.4494,26.4098,26.4362,108900.0
2010-07-15 11:55:00,40.15,40.17,40.09,40.1,67600.0,26.4362,26.4494,26.3967,26.4033,67600.0
2010-07-15 12:00:00,40.1,40.11,40.07,40.07,48200.0,26.4033,26.4098,26.3835,26.3835,48200.0
2010-07-15 12:05:00,40.07,40.1,40.05,40.06,66300.0,26.3835,26.4033,26.3703,26.3769,66300.0
2010-07-15 12:10:00,40.06,40.11,40.05,40.11,78800.0,26.3769,26.4098,26.3703,26.4098,78800.0
2010-07-15 12:15:00,40.11,40.12,40.07,40.07,151300.0,26.4098,26.4164,26.3835,26.3835,151300.0
2010-07-15 12:20:00,40.07,40.07,40.02,40.02,39900.0,26.3835,26.3835,26.3506,26.3506,39900.0
2010-07-15 12:25:00,40.03,40.04,40.01,40.02,36600.0,26.3572,26.3638,26.344,26.3506,36600.0
2010-07-15 12:30:00,40.02,40.04,40.0,40.04,54200.0,26.3506,26.3638,26.3374,26.3638,54200.0
2010-07-15 12:35:00,40.03,40.03,40.0,40.02,51100.0,26.3572,26.3572,26.3374,26.3506,51100.0
2010-07-15 12:40:00,40.02,40.03,40.0,40.01,29500.0,26.3506,26.3572,26.3374,26.344,29500.0
2010-07-15 12:45:00,40.01,40.04,40.01,40.04,28600.0,26.344,26.3638,26.344,26.3638,28600.0
2010-07-15 12:50:00,40.04,40.09,40.03,40.09,43800.0,26.3638,26.3967,26.3572,26.3967,43800.0
2010-07-15 12:55:00,40.08,40.09,40.03,40.04,53400.0,26.3901,26.3967,26.3572,26.3638,53400.0
2010-07-15 13:00:00,40.04,40.1,40.04,40.1,62800.0,26.3638,26.4033,26.3638,26.4033,62800.0
2010-07-15 13:05:00,40.1,40.14,40.08,40.13,50500.0,26.4033,26.4296,26.3901,26.423,50500.0
2010-07-15 13:10:00,40.13,40.15,40.11,40.14,91200.0,26.423,26.4362,26.4098,26.4296,91200.0
2010-07-15 13:15:00,40.14,40.19,40.13,40.19,48400.0,26.4296,26.4625,26.423,26.4625,48400.0
2010-07-15 13:20:00,40.19,40.24,40.19,40.24,51900.0,26.4625,26.4954,26.4625,26.4954,51900.0
2010-07-15 13:25:00,40.24,40.25,40.2,40.2,55600.0,26.4954,26.502,26.4691,26.4691,55600.0
2010-07-15 13:30:00,40.21,40.24,40.15,40.16,102900.0,26.4757,26.4954,26.4362,26.4428,102900.0
2010-07-15 13:35:00,40.16,40.18,40.14,40.16,68700.0,26.4428,26.4559,26.4296,26.4428,68700.0
2010-07-15 13:40:00,40.16,40.17,40.14,40.15,54900.0,26.4428,26.4494,26.4296,26.4362,54900.0
2010-07-15 13:45:00,40.15,40.2,40.15,40.19,30500.0,26.4362,26.4691,26.4362,26.4625,30500.0
2010-07-15 13:50:00,40.18,40.18,40.13,40.14,48200.0,26.4559,26.4559,26.423,26.4296,48200.0
2010-07-15 13:55:00,40.14,40.19,40.14,40.18,76600.0,26.4296,26.4625,26.4296,26.4559,76600.0
2010-07-15 14:00:00,40.18,40.25,40.15,40.22,139700.0,26.4559,26.502,26.4362,26.4823,139700.0
2010-07-15 14:05:00,40.22,40.22,40.15,40.16,118500.0,26.4823,26.4823,26.4362,26.4428,118500.0
2010-07-15 14:10:00,40.15,40.17,40.13,40.14,76400.0,26.4362,26.4494,26.423,26.4296,76400.0
2010-07-15 14:15:00,40.14,40.22,40.14,40.21,92700.0,26.4296,26.4823,26.4296,26.4757,92700.0
2010-07-15 14:20:00,40.22,40.23,40.15,40.16,126400.0,26.4823,26.4889,26.4362,26.4428,126400.0
2010-07-15 14:25:00,40.15,40.22,40.14,40.21,151900.0,26.4362,26.4823,26.4296,26.4757,151900.0
2010-07-15 14:30:00,40.21,40.24,40.18,40.19,207600.0,26.4757,26.4954,26.4559,26.4625,207600.0
2010-07-15 14:35:00,40.2,40.23,40.18,40.21,165600.0,26.4691,26.4889,26.4559,26.4757,165600.0
2010-07-15 14:40:00,40.21,40.22,40.18,40.19,78900.0,26.4757,26.4823,26.4559,26.4625,78900.0
2010-07-15 14:45:00,40.2,40.25,40.2,40.24,131800.0,26.4691,26.502,26.4691,26.4954,131800.0
2010-07-15 14:50:00,40.24,40.25,40.23,40.23,46900.0,26.4954,26.502,26.4889,26.4889,46900.0
2010-07-15 14:55:00,40.23,40.26,40.18,40.19,82700.0,26.4889,26.5086,26.4559,26.4625,82700.0
2010-07-15 15:00:00,40.19,40.22,40.18,40.2,131800.0,26.4625,26.4823,26.4559,26.4691,131800.0
2010-07-15 15:05:00,40.19,40.21,40.09,40.1,152600.0,26.4625,26.4757,26.3967,26.4033,152600.0
2010-07-15 15:10:00,40.09,40.09,40.03,40.04,234600.0,26.3967,26.3967,26.3572,26.3638,234600.0
2010-07-15 15:15:00,40.03,40.1,40.01,40.07,165200.0,26.3572,26.4033,26.344,26.3835,165200.0
2010-07-15 15:20:00,40.07,40.12,40.02,40.07,155400.0,26.3835,26.4164,26.3506,26.3835,155400.0
2010-07-15 15:25:00,40.07,40.18,40.05,40.18,266200.0,26.3835,26.4559,26.3703,26.4559,266200.0
2010-07-15 15:30:00,40.17,40.27,40.17,40.22,324600.0,26.4494,26.5152,26.4494,26.4823,324600.0
2010-07-15 15:35:00,40.22,40.35,40.2,40.32,405400.0,26.4823,26.5679,26.4691,26.5481,405400.0
2010-07-15 15:40:00,40.32,40.37,40.27,40.33,568500.0,26.5481,26.581,26.5152,26.5547,568500.0
2010-07-15 15:45:00,40.33,40.47,40.33,40.36,504900.0,26.5547,26.6469,26.5547,26.5745,504900.0
2010-07-15 15:50:00,40.37,40.51,40.36,40.5,462400.0,26.581,26.6732,26.5745,26.6666,462400.0
2010-07-15 15:55:00,40.5,40.51,40.42,40.47,437100.0,26.6666,26.6732,26.614,26.6469,437100.0
2010-07-16 09:30:00,40.14,40.18,39.99,40.01,221300.0,26.4296,26.4559,26.3308,26.344,221300.0
2010-07-16 09:35:00,40.01,40.06,39.98,39.99,230500.0,26.344,26.3769,26.3243,26.3308,230500.0
2010-07-16 09:40:00,39.99,40.02,39.91,39.92,262800.0,26.3308,26.3506,26.2782,26.2847,262800.0
2010-07-16 09:45:00,39.92,39.95,39.87,39.89,293000.0,26.2847,26.3045,26.2518,26.265,293000.0
2010-07-16 09:50:00,39.9,39.94,39.82,39.82,225800.0,26.2716,26.2979,26.2189,26.2189,225800.0
2010-07-16 09:55:00,39.83,39.84,39.71,39.76,566300.0,26.2255,26.2321,26.1465,26.1794,566300.0
2010-07-16 10:00:00,39.75,39.78,39.73,39.75,261300.0,26.1728,26.1926,26.1596,26.1728,261300.0
2010-07-16 10:05:00,39.75,39.75,39.6,39.63,619100.0,26.1728,26.1728,26.074,26.0938,619100.0
2010-07-16 10:10:00,39.63,39.7,39.61,39.7,265100.0,26.0938,26.1399,26.0806,26.1399,265100.0
2010-07-16 10:15:00,39.69,39.75,39.66,39.74,95800.0,26.1333,26.1728,26.1136,26.1662,95800.0
2010-07-16 10:20:00,39.74,39.75,39.7,39.74,124000.0,26.1662,26.1728,26.1399,26.1662,124000.0
2010-07-16 10:25:00,39.73,39.75,39.67,39.75,175800.0,26.1596,26.1728,26.1201,26.1728,175800.0
2010-07-16 10:30:00,39.74,39.74,39.68,39.74,130100.0,26.1662,26.1662,26.1267,26.1662,130100.0
2010-07-16 10:35:00,39.72,39.74,39.68,39.71,102300.0,26.1531,26.1662,26.1267,26.1465,102300.0
2010-07-16 10:40:00,39.7,39.76,39.67,39.76,114300.0,26.1399,26.1794,26.1201,26.1794,114300.0
2010-07-16 10:45:00,39.76,39.78,39.73,39.74,97000.0,26.1794,26.1926,26.1596,26.1662,97000.0
2010-07-16 10:50:00,39.73,39.76,39.72,39.74,82600.0,26.1596,26.1794,26.1531,26.1662,82600.0
2010-07-16 10:55:00,39.74,39.79,39.73,39.79,90900.0,26.1662,26.1991,26.1596,26.1991,90900.0
2010-07-16 11:00:00,39.78,39.8,39.71,39.71,147600.0,26.1926,26.2057,26.1465,26.1465,147600.0
2010-07-16 11:05:00,39.7,39.72,39.69,39.71,128400.0,26.1399,26.1531,26.1333,26.1465,128400.0
2010-07-16 11:10:00,39.71,39.72,39.69,39.72,36600.0,26.1465,26.1531,26.1333,26.1531,36600.0
2010-07-16 11:15:00,39.71,39.72,39.66,39.66,33700.0,26.1465,26.1531,26.1136,26.1136,33700.0
2010-07-16 11:20:00,39.66,39.66,39.57,39.6,49700.0,26.1136,26.1136,26.0543,26.074,49700.0
2010-07-16 11:25:00,39.59,39.66,39.57,39.65,82100.0,26.0675,26.1136,26.0543,26.107,82100.0
2010-07-16 11:30:00,39.64,39.64,39.59,39.59,67300.0,26.1004,26.1004,26.0675,26.0675,67300.0
2010-07-16 11:35:00,39.59,39.63,39.55,39.59,84200.0,26.0675,26.0938,26.0411,26.0675,84200.0
2010-07-16 11:40:00,39.59,39.62,39.58,39.61,45000.0,26.0675,26.0872,26.0609,26.0806,45000.0
2010-07-16 11:45:00,39.6,39.61,39.54,39.56,59700.0,26.074,26.0806,26.0345,26.0477,59700.0
2010-07-16 11:50:00,39.56,39.59,39.52,39.52,101700.0,26.0477,26.0675,26.0214,26.0214,101700.0
2010-07-16 11:55:00,39.52,39.56,39.49,39.5,136000.0,26.0214,26.0477,26.0016,26.0082,136000.0
2010-07-16 12:00:00,39.49,39.53,39.48,39.52,114000.0,26.0016,26.028,25.995,26.0214,114000.0
2010-07-16 12:05:00,39.53,39.54,39.49,39.54,102500.0,26.028,26.0345,26.0016,26.0345,102500.0
2010-07-16 12:10:00,39.54,39.58,39.51,39.52,79300.0,26.0345,26.0609,26.0148,26.0214,79300.0
2010-07-16 12:15:00,39.53,39.53,39.47,39.5,72100.0,26.028,26.028,25.9885,26.0082,72100.0
2010-07-16 12:20:00,39.5,39.51,39.48,39.51,42200.0,26.0082,26.0148,25.995,26.0148,42200.0
2010-07-16 12:25:00,39.51,39.54,39.49,39.53,309600.0,26.0148,26.0345,26.0016,26.028,309600.0
2010-07-16 12:30:00,39.52,39.55,39.49,39.53,135200.0,26.0214,26.0411,26.0016,26.028,135200.0
2010-07-16 12:35:00,39.53,39.53,39.49,39.51,120800.0,26.028,26.028,26.0016,26.0148,120800.0
2010-07-16 12:40:00,39.51,39.56,39.51,39.56,45300.0,26.0148,26.0477,26.0148,26.0477,45300.0
2010-07-16 12:45:00,39.56,39.57,39.53,39.56,49900.0,26.0477,26.0543,26.028,26.0477,49900.0
2010-07-16 12:50:00,39.56,39.57,39.54,39.55,73700.0,26.0477,26.0543,26.0345,26.0411,73700.0
2010-07-16 12:55:00,39.55,39.56,39.49,39.51,59100.0,26.0411,26.0477,26.0016,26.0148,59100.0
2010-07-16 13:00:00,39.51,39.54,39.49,39.49,121900.0,26.0148,26.0345,26.0016,26.0016,121900.0
2010-07-16 13:05:00,39.49,39.55,39.49,39.53,114500.0,26.0016,26.0411,26.0016,26.028,114500.0
2010-07-16 13:10:00,39.52,39.54,39.5,39.53,103300.0,26.0214,26.0345,26.0082,26.028,103300.0
2010-07-16 13:15:00,39.52,39.57,39.52,39.54,60600.0,26.0214,26.0543,26.0214,26.0345,60600.0
2010-07-16 13:20:00,39.55,39.56,39.51,39.53,69300.0,26.0411,26.0477,26.0148,26.028,69300.0
2010-07-16 13:25:00,39.53,39.53,39.48,39.5,134400.0,26.028,26.028,25.995,26.0082,134400.0
2010-07-16 13:30:00,39.49,39.58,39.48,39.57,82400.0,26.0016,26.0609,25.995,26.0543,82400.0
2010-07-16 13:35:00,39.57,39.6,39.55,39.57,75100.0,26.0543,26.074,26.0411,26.0543,75100.0
2010-07-16 13:40:00,39.56,39.56,39.48,39.49,246100.0,26.0477,26.0477,25.995,26.0016,246100.0
2010-07-16 13:45:00,39.49,39.52,39.44,39.52,349700.0,26.0016,26.0214,25.9687,26.0214,349700.0
2010-07-16 13:50:00,39.52,39.52,39.44,39.48,273300.0,26.0214,26.0214,25.9687,25.995,273300.0
2010-07-16 13:55:00,39.48,39.54,39.48,39.51,424700.0,25.995,26.0345,25.995,26.0148,424700.0
2010-07-16 14:00:00,39.51,39.57,39.5,39.57,174400.0,26.0148,26.0543,26.0082,26.0543,174400.0
2010-07-16 14:05:00,39.56,39.57,39.53,39.56,172900.0,26.0477,26.0543,26.028,26.0477,172900.0
2010-07-16 14:10:00,39.56,39.59,39.54,39.57,511400.0,26.0477,26.0675,26.0345,26.0543,511400.0
2010-07-16 14:15:00,39.56,39.56,39.5,39.51,227600.0,26.0477,26.0477,26.0082,26.0148,227600.0
2010-07-16 14:20:00,39.51,39.56,39.5,39.55,214200.0,26.0148,26.0477,26.0082,26.0411,214200.0
2010-07-16 14:25:00,39.55,39.59,39.55,39.56,301500.0,26.0411,26.0675,26.0411,26.0477,301500.0
2010-07-16 14:30:00,39.56,39.58,39.53,39.57,302600.0,26.0477,26.0609,26.028,26.0543,302600.0
2010-07-16 14:35:00,39.58,39.58,39.52,39.56,147100.0,26.0609,26.0609,26.0214,26.0477,147100.0
2010-07-16 14:40:00,39.56,39.56,39.52,39.55,183200.0,26.0477,26.0477,26.0214,26.0411,183200.0
2010-07-16 14:45:00,39.54,39.6,39.54,39.57,186800.0,26.0345,26.074,26.0345,26.0543,186800.0
2010-07-16 14:50:00,39.57,39.59,39.52,39.58,194000.0,26.0543,26.0675,26.0214,26.0609,194000.0
2010-07-16 14:55:00,39.58,39.59,39.53,39.54,170400.0,26.0609,26.0675,26.028,26.0345,170400.0
2010-07-16 15:00:00,39.54,39.57,39.53,39.55,211600.0,26.0345,26.0543,26.028,26.0411,211600.0
2010-07-16 15:05:00,39.55,39.58,39.51,39.52,234600.0,26.0411,26.0609,26.0148,26.0214,234600.0
2010-07-16 15:10:00,39.52,39.53,39.47,39.53,443600.0,26.0214,26.028,25.9885,26.028,443600.0
2010-07-16 15:15:00,39.53,39.53,39.48,39.48,234400.0,26.028,26.028,25.995,25.995,234400.0
2010-07-16 15:20:00,39.48,39.5,39.37,39.38,589100.0,25.995,26.0082,25.9226,25.9292,589100.0
2010-07-16 15:25:00,39.38,39.38,39.33,39.38,1149300.0,25.9292,25.9292,25.8963,25.9292,1149300.0
2010-07-16 15:30:00,39.38,39.43,39.36,39.42,851300.0,25.9292,25.9621,25.916,25.9555,851300.0
2010-07-16 15:35:00,39.42,39.5,39.42,39.45,414800.0,25.9555,26.0082,25.9555,25.9753,414800.0
2010-07-16 15:40:00,39.44,39.48,39.41,39.45,430400.0,25.9687,25.995,25.9489,25.9753,430400.0
2010-07-16 15:45:00,39.45,39.45,39.33,39.35,353100.0,25.9753,25.9753,25.8963,25.9094,353100.0
2010-07-16 15:50:00,39.35,39.45,39.32,39.45,375100.0,25.9094,25.9753,25.8897,25.9753,375100.0
2010-07-16 15:55:00,39.45,39.47,39.35,39.38,423100.0,25.9753,25.9885,25.9094,25.9292,423100.0
2010-07-19 09:30:00,39.82,39.83,39.7,39.78,121100.0,26.2189,26.2255,26.1399,26.1926,121100.0
2010-07-19 09:35:00,39.78,39.83,39.75,39.75,127800.0,26.1926,26.2255,26.1728,26.1728,127800.0
2010-07-19 09:40:00,39.76,39.82,39.74,39.8,61300.0,26.1794,26.2189,26.1662,26.2057,61300.0
2010-07-19 09:45:00,39.8,39.88,39.8,39.86,155400.0,26.2057,26.2584,26.2057,26.2452,155400.0
2010-07-19 09:50:00,39.85,39.89,39.84,39.86,58300.0,26.2387,26.265,26.2321,26.2452,58300.0
2010-07-19 09:55:00,39.86,39.88,39.82,39.83,142000.0,26.2452,26.2584,26.2189,26.2255,142000.0
2010-07-19 10:00:00,39.82,39.82,39.76,39.78,133000.0,26.2189,26.2189,26.1794,26.1926,133000.0
2010-07-19 10:05:00,39.79,39.85,39.72,39.73,133100.0,26.1991,26.2387,26.1531,26.1596,133100.0
2010-07-19 10:10:00,39.72,39.74,39.67,39.73,80200.0,26.1531,26.1662,26.1201,26.1596,80200.0
2010-07-19 10:15:00,39.73,39.74,39.69,39.69,119400.0,26.1596,26.1662,26.1333,26.1333,119400.0
2010-07-19 10:20:00,39.7,39.72,39.6,39.6,113200.0,26.1399,26.1531,26.074,26.074,113200.0
2010-07-19 10:25:00,39.6,39.61,39.54,39.54,131300.0,26.074,26.0806,26.0345,26.0345,131300.0
2010-07-19 10:30:00,39.54,39.63,39.53,39.59,95200.0,26.0345,26.0938,26.028,26.0675,95200.0
2010-07-19 10:35:00,39.59,39.63,39.56,39.56,50100.0,26.0675,26.0938,26.0477,26.0477,50100.0
2010-07-19 10:40:00,39.56,39.62,39.53,39.61,134600.0,26.0477,26.0872,26.028,26.0806,134600.0
2010-07-19 10:45:00,39.62,39.62,39.53,39.57,103200.0,26.0872,26.0872,26.028,26.0543,103200.0
2010-07-19 10:50:00,39.56,39.56,39.5,39.53,84100.0,26.0477,26.0477,26.0082,26.028,84100.0
2010-07-19 10:55:00,39.54,39.58,39.49,39.57,95200.0,26.0345,26.0609,26.0016,26.0543,95200.0
2010-07-19 11:00:00,39.57,39.65,39.55,39.63,64700.0,26.0543,26.107,26.0411,26.0938,64700.0
2010-07-19 11:05:00,39.64,39.69,39.64,39.66,90000.0,26.1004,26.1333,26.1004,26.1136,90000.0
2010-07-19 11:10:00,39.66,39.68,39.64,39.67,105300.0,26.1136,26.1267,26.1004,26.1201,105300.0
2010-07-19 11:15:00,39.67,39.72,39.66,39.72,93000.0,26.1201,26.1531,26.1136,26.1531,93000.0
2010-07-19 11:20:00,39.71,39.74,39.7,39.73,28900.0,26.1465,26.1662,26.1399,26.1596,28900.0
2010-07-19 11:25:00,39.74,39.74,39.69,39.7,48600.0,26.1662,26.1662,26.1333,26.1399,48600.0
2010-07-19 11:30:00,39.7,39.7,39.67,39.68,38900.0,26.1399,26.1399,26.1201,26.1267,38900.0
2010-07-19 11:35:00,39.68,39.69,39.63,39.65,59000.0,26.1267,26.1333,26.0938,26.107,59000.0
2010-07-19 11:40:00,39.65,39.68,39.64,39.66,88900.0,26.107,26.1267,26.1004,26.1136,88900.0
2010-07-19 11:45:00,39.66,39.67,39.64,39.67,63900.0,26.1136,26.1201,26.1004,26.1201,63900.0
2010-07-19 11:50:00,39.66,39.71,39.66,39.69,71900.0,26.1136,26.1465,26.1136,26.1333,71900.0
2010-07-19 11:55:00,39.69,39.72,39.68,39.72,37400.0,26.1333,26.1531,26.1267,26.1531,37400.0
2010-07-19 12:00:00,39.72,39.74,39.65,39.65,96600.0,26.1531,26.1662,26.107,26.107,96600.0
2010-07-19 12:05:00,39.65,39.67,39.62,39.66,46900.0,26.107,26.1201,26.0872,26.1136,46900.0
2010-07-19 12:10:00,39.66,39.67,39.62,39.62,51800.0,26.1136,26.1201,26.0872,26.0872,51800.0
2010-07-19 12:15:00,39.62,39.69,39.62,39.68,47500.0,26.0872,26.1333,26.0872,26.1267,47500.0
2010-07-19 12:20:00,39.68,39.71,39.67,39.7,147700.0,26.1267,26.1465,26.1201,26.1399,147700.0
2010-07-19 12:25:00,39.7,39.74,39.69,39.73,62200.0,26.1399,26.1662,26.1333,26.1596,62200.0
2010-07-19 12:30:00,39.72,39.72,39.68,39.71,193900.0,26.1531,26.1531,26.1267,26.1465,193900.0
2010-07-19 12:35:00,39.72,39.75,39.71,39.75,82800.0,26.1531,26.1728,26.1465,26.1728,82800.0
2010-07-19 12:40:00,39.75,39.78,39.75,39.78,87700.0,26.1728,26.1926,26.1728,26.1926,87700.0
2010-07-19 12:45:00,39.78,39.81,39.76,39.8,81300.0,26.1926,26.2123,26.1794,26.2057,81300.0
2010-07-19 12:50:00,39.81,39.84,39.8,39.81,20300.0,26.2123,26.2321,26.2057,26.2123,20300.0
2010-07-19 12:55:00,39.81,39.81,39.76,39.78,64600.0,26.2123,26.2123,26.1794,26.1926,64600.0
2010-07-19 13:00:00,39.79,39.79,39.77,39.78,24000.0,26.1991,26.1991,26.186,26.1926,24000.0
2010-07-19 13:05:00,39.78,39.79,39.76,39.79,17000.0,26.1926,26.1991,26.1794,26.1991,17000.0
2010-07-19 13:10:00,39.78,39.79,39.73,39.75,19200.0,26.1926,26.1991,26.1596,26.1728,19200.0
2010-07-19 13:15:00,39.75,39.75,39.69,39.7,47200.0,26.1728,26.1728,26.1333,26.1399,47200.0
2010-07-19 13:20:00,39.7,39.72,39.7,39.7,29500.0,26.1399,26.1531,26.1399,26.1399,29500.0
2010-07-19 13:25:00,39.71,39.72,39.67,39.68,35400.0,26.1465,26.1531,26.1201,26.1267,35400.0
2010-07-19 13:30:00,39.68,39.73,39.68,39.7,33000.0,26.1267,26.1596,26.1267,26.1399,33000.0
2010-07-19 13:35:00,39.7,39.71,39.67,39.68,29300.0,26.1399,26.1465,26.1201,26.1267,29300.0
2010-07-19 13:40:00,39.69,39.7,39.64,39.65,45400.0,26.1333,26.1399,26.1004,26.107,45400.0
2010-07-19 13:45:00,39.65,39.68,39.64,39.67,81000.0,26.107,26.1267,26.1004,26.1201,81000.0
2010-07-19 13:50:00,39.67,39.68,39.64,39.67,45600.0,26.1201,26.1267,26.1004,26.1201,45600.0
2010-07-19 13:55:00,39.67,39.68,39.65,39.66,47500.0,26.1201,26.1267,26.107,26.1136,47500.0
2010-07-19 14:00:00,39.66,39.7,39.66,39.69,33500.0,26.1136,26.1399,26.1136,26.1333,33500.0
2010-07-19 14:05:00,39.69,39.72,39.67,39.71,44200.0,26.1333,26.1531,26.1201,26.1465,44200.0
2010-07-19 14:10:00,39.71,39.78,39.71,39.78,27600.0,26.1465,26.1926,26.1465,26.1926,27600.0
2010-07-19 14:15:00,39.78,39.83,39.78,39.83,105200.0,26.1926,26.2255,26.1926,26.2255,105200.0
2010-07-19 14:20:00,39.83,39.83,39.77,39.82,67300.0,26.2255,26.2255,26.186,26.2189,67300.0
2010-07-19 14:25:00,39.82,39.82,39.77,39.78,39600.0,26.2189,26.2189,26.186,26.1926,39600.0
2010-07-19 14:30:00,39.78,39.81,39.77,39.81,54000.0,26.1926,26.2123,26.186,26.2123,54000.0
2010-07-19 14:35:00,39.81,39.81,39.78,39.8,46600.0,26.2123,26.2123,26.1926,26.2057,46600.0
2010-07-19 14:40:00,39.81,39.85,39.81,39.85,36200.0,26.2123,26.2387,26.2123,26.2387,36200.0
2010-07-19 14:45:00,39.84,39.9,39.83,39.89,69700.0,26.2321,26.2716,26.2255,26.265,69700.0
2010-07-19 14:50:00,39.89,39.94,39.88,39.92,153900.0,26.265,26.2979,26.2584,26.2847,153900.0
2010-07-19 14:55:00,39.91,39.92,39.85,39.86,80500.0,26.2782,26.2847,26.2387,26.2452,80500.0
2010-07-19 15:00:00,39.86,39.92,39.84,39.9,103500.0,26.2452,26.2847,26.2321,26.2716,103500.0
2010-07-19 15:05:00,39.89,39.97,39.87,39.94,102800.0,26.265,26.3177,26.2518,26.2979,102800.0
2010-07-19 15:10:00,39.94,39.98,39.93,39.93,85400.0,26.2979,26.3243,26.2913,26.2913,85400.0
2010-07-19 15:15:00,39.94,39.98,39.9,39.92,83100.0,26.2979,26.3243,26.2716,26.2847,83100.0
2010-07-19 15:20:00,39.91,39.92,39.86,39.86,85400.0,26.2782,26.2847,26.2452,26.2452,85400.0
2010-07-19 15:25:00,39.86,39.86,39.78,39.82,79100.0,26.2452,26.2452,26.1926,26.2189,79100.0
2010-07-19 15:30:00,39.81,39.85,39.78,39.82,208300.0,26.2123,26.2387,26.1926,26.2189,208300.0
2010-07-19 15:35:00,39.81,39.85,39.75,39.78,217500.0,26.2123,26.2387,26.1728,26.1926,217500.0
2010-07-19 15:40:00,39.77,39.85,39.75,39.84,326700.0,26.186,26.2387,26.1728,26.2321,326700.0
2010-07-19 15:45:00,39.85,39.88,39.8,39.84,347900.0,26.2387,26.2584,26.2057,26.2321,347900.0
2010-07-19 15:50:00,39.85,39.88,39.8,39.86,158000.0,26.2387,26.2584,26.2057,26.2452,158000.0
2010-07-19 15:55:00,39.85,39.9,39.85,39.87,291000.0,26.2387,26.2716,26.2387,26.2518,291000.0
2010-07-20 09:30:00,39.67,39.7,39.59,39.7,192800.0,26.1201,26.1399,26.0675,26.1399,192800.0
2010-07-20 09:35:00,39.71,39.74,39.64,39.72,215800.0,26.1465,26.1662,26.1004,26.1531,215800.0
2010-07-20 09:40:00,39.72,39.82,39.7,39.82,272400.0,26.1531,26.2189,26.1399,26.2189,272400.0
2010-07-20 09:45:00,39.82,39.86,39.81,39.85,115600.0,26.2189,26.2452,26.2123,26.2387,115600.0
2010-07-20 09:50:00,39.85,39.96,39.84,39.94,158400.0,26.2387,26.3111,26.2321,26.2979,158400.0
2010-07-20 09:55:00,39.93,39.95,39.91,39.93,92500.0,26.2913,26.3045,26.2782,26.2913,92500.0
2010-07-20 10:00:00,39.92,39.97,39.85,39.86,174700.0,26.2847,26.3177,26.2387,26.2452,174700.0
2010-07-20 10:05:00,39.85,39.9,39.83,39.86,636600.0,26.2387,26.2716,26.2255,26.2452,636600.0
2010-07-20 10:10:00,39.86,39.93,39.81,39.81,316600.0,26.2452,26.2913,26.2123,26.2123,316600.0
2010-07-20 10:15:00,39.81,39.96,39.8,39.96,270600.0,26.2123,26.3111,26.2057,26.3111,270600.0
2010-07-20 10:20:00,39.96,40.03,39.95,40.02,168700.0,26.3111,26.3572,26.3045,26.3506,168700.0
2010-07-20 10:25:00,40.02,40.04,39.98,40.0,138100.0,26.3506,26.3638,26.3243,26.3374,138100.0
2010-07-20 10:30:00,40.0,40.05,39.95,40.05,254800.0,26.3374,26.3703,26.3045,26.3703,254800.0
2010-07-20 10:35:00,40.05,40.08,40.02,40.03,316200.0,26.3703,26.3901,26.3506,26.3572,316200.0
2010-07-20 10:40:00,40.03,40.09,40.01,40.05,94800.0,26.3572,26.3967,26.344,26.3703,94800.0
2010-07-20 10:45:00,40.05,40.09,40.05,40.08,164400.0,26.3703,26.3967,26.3703,26.3901,164400.0
2010-07-20 10:50:00,40.08,40.09,40.03,40.06,135200.0,26.3901,26.3967,26.3572,26.3769,135200.0
2010-07-20 10:55:00,40.05,40.07,39.99,40.03,217000.0,26.3703,26.3835,26.3308,26.3572,217000.0
2010-07-20 11:00:00,40.02,40.11,40.02,40.09,220000.0,26.3506,26.4098,26.3506,26.3967,220000.0
2010-07-20 11:05:00,40.1,40.14,40.04,40.14,211500.0,26.4033,26.4296,26.3638,26.4296,211500.0
2010-07-20 11:10:00,40.14,40.18,40.13,40.18,102900.0,26.4296,26.4559,26.423,26.4559,102900.0
2010-07-20 11:15:00,40.18,40.27,40.18,40.25,255100.0,26.4559,26.5152,26.4559,26.502,255100.0
2010-07-20 11:20:00,40.26,40.26,40.23,40.24,96600.0,26.5086,26.5086,26.4889,26.4954,96600.0
2010-07-20 11:25:00,40.23,40.26,40.22,40.24,117000.0,26.4889,26.5086,26.4823,26.4954,117000.0
2010-07-20 11:30:00,40.23,40.25,40.19,40.19,134500.0,26.4889,26.502,26.4625,26.4625,134500.0
2010-07-20 11:35:00,40.2,40.2,40.17,40.17,101200.0,26.4691,26.4691,26.4494,26.4494,101200.0
2010-07-20 11:40:00,40.17,40.18,40.15,40.17,85300.0,26.4494,26.4559,26.4362,26.4494,85300.0
2010-07-20 11:45:00,40.16,40.19,40.16,40.18,95500.0,26.4428,26.4625,26.4428,26.4559,95500.0
2010-07-20 11:50:00,40.19,40.2,40.13,40.14,145100.0,26.4625,26.4691,26.423,26.4296,145100.0
2010-07-20 11:55:00,40.15,40.18,40.15,40.15,137000.0,26.4362,26.4559,26.4362,26.4362,137000.0
2010-07-20 12:00:00,40.15,40.19,40.13,40.18,100500.0,26.4362,26.4625,26.423,26.4559,100500.0
2010-07-20 12:05:00,40.18,40.23,40.17,40.22,105700.0,26.4559,26.4889,26.4494,26.4823,105700.0
2010-07-20 12:10:00,40.22,40.22,40.14,40.14,83700.0,26.4823,26.4823,26.4296,26.4296,83700.0
2010-07-20 12:15:00,40.14,40.15,40.13,40.14,90400.0,26.4296,26.4362,26.423,26.4296,90400.0
2010-07-20 12:20:00,40.14,40.15,40.13,40.13,36200.0,26.4296,26.4362,26.423,26.423,36200.0
2010-07-20 12:25:00,40.13,40.18,40.13,40.17,55700.0,26.423,26.4559,26.423,26.4494,55700.0
2010-07-20 12:30:00,40.17,40.2,40.17,40.19,62900.0,26.4494,26.4691,26.4494,26.4625,62900.0
2010-07-20 12:35:00,40.2,40.21,40.18,40.18,38400.0,26.4691,26.4757,26.4559,26.4559,38400.0
2010-07-20 12:40:00,40.18,40.2,40.16,40.2,58500.0,26.4559,26.4691,26.4428,26.4691,58500.0
2010-07-20 12:45:00,40.2,40.27,40.2,40.25,47000.0,26.4691,26.5152,26.4691,26.502,47000.0
2010-07-20 12:50:00,40.25,40.26,40.23,40.25,32100.0,26.502,26.5086,26.4889,26.502,32100.0
2010-07-20 12:55:00,40.25,40.29,40.25,40.28,50500.0,26.502,26.5284,26.502,26.5218,50500.0
2010-07-20 13:00:00,40.28,40.3,40.28,40.3,52100.0,26.5218,26.535,26.5218,26.535,52100.0
2010-07-20 13:05:00,40.3,40.31,40.29,40.29,41500.0,26.535,26.5415,26.5284,26.5284,41500.0
2010-07-20 13:10:00,40.29,40.3,40.23,40.24,42000.0,26.5284,26.535,26.4889,26.4954,42000.0
2010-07-20 13:15:00,40.23,40.28,40.23,40.28,74500.0,26.4889,26.5218,26.4889,26.5218,74500.0
2010-07-20 13:20:00,40.28,40.32,40.28,40.28,107700.0,26.5218,26.5481,26.5218,26.5218,107700.0
2010-07-20 13:25:00,40.27,40.3,40.27,40.3,49800.0,26.5152,26.535,26.5152,26.535,49800.0
2010-07-20 13:30:00,40.29,40.32,40.28,40.32,71100.0,26.5284,26.5481,26.5218,26.5481,71100.0
2010-07-20 13:35:00,40.32,40.43,40.32,40.43,137100.0,26.5481,26.6205,26.5481,26.6205,137100.0
2010-07-20 13:40:00,40.42,40.45,40.38,40.41,146900.0,26.614,26.6337,26.5876,26.6074,146900.0
2010-07-20 13:45:00,40.41,40.44,40.4,40.42,159500.0,26.6074,26.6271,26.6008,26.614,159500.0
2010-07-20 13:50:00,40.41,40.51,40.4,40.5,185800.0,26.6074,26.6732,26.6008,26.6666,185800.0
2010-07-20 13:55:00,40.5,40.58,40.49,40.57,167000.0,26.6666,26.7193,26.6601,26.7127,167000.0
2010-07-20 14:00:00,40.57,40.58,40.5,40.51,235900.0,26.7127,26.7193,26.6666,26.6732,235900.0
2010-07-20 14:05:00,40.51,40.53,40.46,40.46,208300.0,26.6732,26.6864,26.6403,26.6403,208300.0
2010-07-20 14:10:00,40.46,40.48,40.42,40.42,203300.0,26.6403,26.6535,26.614,26.614,203300.0
2010-07-20 14:15:00,40.43,40.46,40.4,40.44,98900.0,26.6205,26.6403,26.6008,26.6271,98900.0
2010-07-20 14:20:00,40.43,40.43,40.34,40.35,152100.0,26.6205,26.6205,26.5613,26.5679,152100.0
2010-07-20 14:25:00,40.35,40.42,40.34,40.4,97800.0,26.5679,26.614,26.5613,26.6008,97800.0
2010-07-20 14:30:00,40.39,40.46,40.39,40.42,114900.0,26.5942,26.6403,26.5942,26.614,114900.0
2010-07-20 14:35:00,40.42,40.45,40.38,40.41,120500.0,26.614,26.6337,26.5876,26.6074,120500.0
2010-07-20 14:40:00,40.41,40.43,40.37,40.4,167800.0,26.6074,26.6205,26.581,26.6008,167800.0
2010-07-20 14:45:00,40.4,40.46,40.37,40.44,145400.0,26.6008,26.6403,26.581,26.6271,145400.0
2010-07-20 14:50:00,40.45,40.47,40.42,40.42,146300.0,26.6337,26.6469,26.614,26.614,146300.0
2010-07-20 14:55:00,40.42,40.44,40.38,40.41,109200.0,26.614,26.6271,26.5876,26.6074,109200.0
2010-07-20 15:00:00,40.41,40.45,40.37,40.45,225000.0,26.6074,26.6337,26.581,26.6337,225000.0
2010-07-20 15:05:00,40.44,40.46,40.41,40.44,140200.0,26.6271,26.6403,26.6074,26.6271,140200.0
2010-07-20 15:10:00,40.45,40.55,40.43,40.54,93800.0,26.6337,26.6996,26.6205,26.693,93800.0
2010-07-20 15:15:00,40.54,40.57,40.52,40.52,131800.0,26.693,26.7127,26.6798,26.6798,131800.0
2010-07-20 15:20:00,40.51,40.57,40.5,40.56,221500.0,26.6732,26.7127,26.6666,26.7061,221500.0
2010-07-20 15:25:00,40.55,40.62,40.52,40.55,454600.0,26.6996,26.7457,26.6798,26.6996,454600.0
2010-07-20 15:30:00,40.55,40.7,40.55,40.68,827400.0,26.6996,26.7983,26.6996,26.7852,827400.0
2010-07-20 15:35:00,40.68,40.7,40.63,40.63,319500.0,26.7852,26.7983,26.7522,26.7522,319500.0
2010-07-20 15:40:00,40.63,40.67,40.59,40.65,550900.0,26.7522,26.7786,26.7259,26.7654,550900.0
2010-07-20 15:45:00,40.66,40.72,40.64,40.72,619200.0,26.772,26.8115,26.7588,26.8115,619200.0
2010-07-20 15:50:00,40.72,40.74,40.64,40.64,571500.0,26.8115,26.8247,26.7588,26.7588,571500.0
2010-07-20 15:55:00,40.64,40.68,40.63,40.66,573900.0,26.7588,26.7852,26.7522,26.772,573900.0
2010-07-21 09:30:00,40.85,40.87,40.79,40.79,188800.0,26.8971,26.9103,26.8576,26.8576,188800.0
2010-07-21 09:35:00,40.79,40.79,40.68,40.69,195300.0,26.8576,26.8576,26.7852,26.7917,195300.0
2010-07-21 09:40:00,40.69,40.73,40.64,40.69,198200.0,26.7917,26.8181,26.7588,26.7917,198200.0
2010-07-21 09:45:00,40.69,40.69,40.6,40.65,404200.0,26.7917,26.7917,26.7325,26.7654,404200.0
2010-07-21 09:50:00,40.65,40.67,40.55,40.57,636500.0,26.7654,26.7786,26.6996,26.7127,636500.0
2010-07-21 09:55:00,40.56,40.65,40.54,40.64,187700.0,26.7061,26.7654,26.693,26.7588,187700.0
2010-07-21 10:00:00,40.63,40.64,40.57,40.64,203400.0,26.7522,26.7588,26.7127,26.7588,203400.0
2010-07-21 10:05:00,40.64,40.64,40.56,40.62,193800.0,26.7588,26.7588,26.7061,26.7457,193800.0
2010-07-21 10:10:00,40.62,40.71,40.62,40.69,151300.0,26.7457,26.8049,26.7457,26.7917,151300.0
2010-07-21 10:15:00,40.68,40.75,40.68,40.71,151000.0,26.7852,26.8312,26.7852,26.8049,151000.0
2010-07-21 10:20:00,40.71,40.74,40.7,40.74,108100.0,26.8049,26.8247,26.7983,26.8247,108100.0
2010-07-21 10:25:00,40.74,40.75,40.69,40.73,95500.0,26.8247,26.8312,26.7917,26.8181,95500.0
2010-07-21 10:30:00,40.73,40.73,40.65,40.66,126000.0,26.8181,26.8181,26.7654,26.772,126000.0
2010-07-21 10:35:00,40.66,40.71,40.64,40.64,76000.0,26.772,26.8049,26.7588,26.7588,76000.0
2010-07-21 10:40:00,40.64,40.67,40.61,40.63,67300.0,26.7588,26.7786,26.7391,26.7522,67300.0
2010-07-21 10:45:00,40.63,40.67,40.59,40.66,66500.0,26.7522,26.7786,26.7259,26.772,66500.0
2010-07-21 10:50:00,40.67,40.69,40.65,40.67,65500.0,26.7786,26.7917,26.7654,26.7786,65500.0
2010-07-21 10:55:00,40.67,40.68,40.61,40.64,88700.0,26.7786,26.7852,26.7391,26.7588,88700.0
2010-07-21 11:00:00,40.64,40.65,40.59,40.62,115900.0,26.7588,26.7654,26.7259,26.7457,115900.0
2010-07-21 11:05:00,40.62,40.63,40.52,40.54,146600.0,26.7457,26.7522,26.6798,26.693,146600.0
2010-07-21 11:10:00,40.54,40.56,40.5,40.55,268400.0,26.693,26.7061,26.6666,26.6996,268400.0
2010-07-21 11:15:00,40.56,40.56,40.48,40.53,106100.0,26.7061,26.7061,26.6535,26.6864,106100.0
2010-07-21 11:20:00,40.52,40.6,40.52,40.59,104400.0,26.6798,26.7325,26.6798,26.7259,104400.0
2010-07-21 11:25:00,40.59,40.6,40.55,40.57,88900.0,26.7259,26.7325,26.6996,26.7127,88900.0
2010-07-21 11:30:00,40.57,40.57,40.51,40.54,50600.0,26.7127,26.7127,26.6732,26.693,50600.0
2010-07-21 11:35:00,40.54,40.62,40.53,40.6,77200.0,26.693,26.7457,26.6864,26.7325,77200.0
2010-07-21 11:40:00,40.61,40.65,40.6,40.61,48100.0,26.7391,26.7654,26.7325,26.7391,48100.0
2010-07-21 11:45:00,40.6,40.62,40.58,40.59,58100.0,26.7325,26.7457,26.7193,26.7259,58100.0
2010-07-21 11:50:00,40.59,40.63,40.58,40.62,78400.0,26.7259,26.7522,26.7193,26.7457,78400.0
2010-07-21 11:55:00,40.61,40.66,40.61,40.66,56500.0,26.7391,26.772,26.7391,26.772,56500.0
2010-07-21 12:00:00,40.66,40.72,40.66,40.68,41200.0,26.772,26.8115,26.772,26.7852,41200.0
2010-07-21 12:05:00,40.68,40.69,40.64,40.64,49000.0,26.7852,26.7917,26.7588,26.7588,49000.0
2010-07-21 12:10:00,40.64,40.72,40.63,40.7,24600.0,26.7588,26.8115,26.7522,26.7983,24600.0
2010-07-21 12:15:00,40.69,40.73,40.65,40.65,32600.0,26.7917,26.8181,26.7654,26.7654,32600.0
2010-07-21 12:20:00,40.66,40.67,40.64,40.66,54100.0,26.772,26.7786,26.7588,26.772,54100.0
2010-07-21 12:25:00,40.67,40.7,40.66,40.69,49000.0,26.7786,26.7983,26.772,26.7917,49000.0
2010-07-21 12:30:00,40.7,40.73,40.7,40.73,40900.0,26.7983,26.8181,26.7983,26.8181,40900.0
2010-07-21 12:35:00,40.72,40.77,40.72,40.76,66700.0,26.8115,26.8444,26.8115,26.8378,66700.0
2010-07-21 12:40:00,40.76,40.77,40.72,40.72,56400.0,26.8378,26.8444,26.8115,26.8115,56400.0
2010-07-21 12:45:00,40.72,40.76,40.7,40.73,62600.0,26.8115,26.8378,26.7983,26.8181,62600.0
2010-07-21 12:50:00,40.74,40.74,40.69,40.69,82600.0,26.8247,26.8247,26.7917,26.7917,82600.0
2010-07-21 12:55:00,40.7,40.71,40.67,40.69,29800.0,26.7983,26.8049,26.7786,26.7917,29800.0
2010-07-21 13:00:00,40.68,40.72,40.67,40.71,30900.0,26.7852,26.8115,26.7786,26.8049,30900.0
2010-07-21 13:05:00,40.71,40.73,40.7,40.73,14800.0,26.8049,26.8181,26.7983,26.8181,14800.0
2010-07-21 13:10:00,40.72,40.72,40.7,40.71,14500.0,26.8115,26.8115,26.7983,26.8049,14500.0
2010-07-21 13:15:00,40.72,40.73,40.69,40.69,32000.0,26.8115,26.8181,26.7917,26.7917,32000.0
2010-07-21 13:20:00,40.69,40.72,40.68,40.68,18900.0,26.7917,26.8115,26.7852,26.7852,18900.0
2010-07-21 13:25:00,40.68,40.69,40.67,40.69,143900.0,26.7852,26.7917,26.7786,26.7917,143900.0
2010-07-21 13:30:00,40.69,40.73,40.69,40.71,312500.0,26.7917,26.8181,26.7917,26.8049,312500.0
2010-07-21 13:35:00,40.72,40.73,40.7,40.7,36400.0,26.8115,26.8181,26.7983,26.7983,36400.0
2010-07-21 13:40:00,40.7,40.7,40.66,40.66,65000.0,26.7983,26.7983,26.772,26.772,65000.0
2010-07-21 13:45:00,40.66,40.67,40.61,40.66,62000.0,26.772,26.7786,26.7391,26.772,62000.0
2010-07-21 13:50:00,40.67,40.74,40.67,40.73,35500.0,26.7786,26.8247,26.7786,26.8181,35500.0
2010-07-21 13:55:00,40.73,40.74,40.65,40.65,41300.0,26.8181,26.8247,26.7654,26.7654,41300.0
2010-07-21 14:00:00,40.65,40.66,40.5,40.59,246100.0,26.7654,26.772,26.6666,26.7259,246100.0
2010-07-21 14:05:00,40.58,40.58,40.46,40.47,188000.0,26.7193,26.7193,26.6403,26.6469,188000.0
2010-07-21 14:10:00,40.45,40.46,40.28,40.35,505100.0,26.6337,26.6403,26.5218,26.5679,505100.0
2010-07-21 14:15:00,40.34,40.37,40.29,40.36,131100.0,26.5613,26.581,26.5284,26.5745,131100.0
2010-07-21 14:20:00,40.36,40.38,40.29,40.36,160000.0,26.5745,26.5876,26.5284,26.5745,160000.0
2010-07-21 14:25:00,40.36,40.39,40.32,40.33,159500.0,26.5745,26.5942,26.5481,26.5547,159500.0
2010-07-21 14:30:00,40.33,40.35,40.22,40.23,319400.0,26.5547,26.5679,26.4823,26.4889,319400.0
2010-07-21 14:35:00,40.23,40.29,40.22,40.28,319800.0,26.4889,26.5284,26.4823,26.5218,319800.0
2010-07-21 14:40:00,40.29,40.32,40.26,40.31,96000.0,26.5284,26.5481,26.5086,26.5415,96000.0
2010-07-21 14:45:00,40.29,40.32,40.25,40.27,119400.0,26.5284,26.5481,26.502,26.5152,119400.0
2010-07-21 14:50:00,40.28,40.3,40.16,40.17,189800.0,26.5218,26.535,26.4428,26.4494,189800.0
2010-07-21 14:55:00,40.17,40.19,40.09,40.13,284300.0,26.4494,26.4625,26.3967,26.423,284300.0
2010-07-21 15:00:00,40.13,40.14,40.09,40.13,72300.0,26.423,26.4296,26.3967,26.423,72300.0
2010-07-21 15:05:00,40.14,40.23,40.14,40.22,107700.0,26.4296,26.4889,26.4296,26.4823,107700.0
2010-07-21 15:10:00,40.22,40.28,40.19,40.28,92700.0,26.4823,26.5218,26.4625,26.5218,92700.0
2010-07-21 15:15:00,40.28,40.32,40.18,40.18,122600.0,26.5218,26.5481,26.4559,26.4559,122600.0
2010-07-21 15:20:00,40.17,40.31,40.14,40.28,525000.0,26.4494,26.5415,26.4296,26.5218,525000.0
2010-07-21 15:25:00,40.28,40.3,40.23,40.26,233300.0,26.5218,26.535,26.4889,26.5086,233300.0
2010-07-21 15:30:00,40.25,40.33,40.24,40.28,338000.0,26.502,26.5547,26.4954,26.5218,338000.0
2010-07-21 15:35:00,40.28,40.31,40.25,40.28,484300.0,26.5218,26.5415,26.502,26.5218,484300.0
2010-07-21 15:40:00,40.29,40.29,40.22,40.27,509600.0,26.5284,26.5284,26.4823,26.5152,509600.0
2010-07-21 15:45:00,40.28,40.34,40.25,40.34,577200.0,26.5218,26.5613,26.502,26.5613,577200.0
2010-07-21 15:50:00,40.33,40.37,40.29,40.33,704100.0,26.5547,26.581,26.5284,26.5547,704100.0
2010-07-21 15:55:00,40.32,40.32,40.25,40.28,1181300.0,26.5481,26.5481,26.502,26.5218,1181300.0
2010-07-22 09:30:00,40.94,41.0,40.91,40.96,224700.0,26.9564,26.9959,26.9366,26.9695,224700.0
2010-07-22 09:35:00,40.97,41.0,40.95,40.97,136600.0,26.9761,26.9959,26.9629,26.9761,136600.0
2010-07-22 09:40:00,40.98,41.1,40.98,41.09,171400.0,26.9827,27.0617,26.9827,27.0551,171400.0
2010-07-22 09:45:00,41.09,41.16,41.09,41.16,629500.0,27.0551,27.1012,27.0551,27.1012,629500.0
2010-07-22 09:50:00,41.16,41.17,41.12,41.15,111100.0,27.1012,27.1078,27.0749,27.0946,111100.0
2010-07-22 09:55:00,41.15,41.17,41.13,41.15,141300.0,27.0946,27.1078,27.0815,27.0946,141300.0
2010-07-22 10:00:00,41.16,41.32,41.16,41.32,399100.0,27.1012,27.2066,27.1012,27.2066,399100.0
2010-07-22 10:05:00,41.31,41.34,41.24,41.25,276100.0,27.2,27.2197,27.1539,27.1605,276100.0
2010-07-22 10:10:00,41.25,41.31,41.25,41.31,107100.0,27.1605,27.2,27.1605,27.2,107100.0
2010-07-22 10:15:00,41.32,41.34,41.27,41.28,115400.0,27.2066,27.2197,27.1736,27.1802,115400.0
2010-07-22 10:20:00,41.28,41.31,41.23,41.24,167800.0,27.1802,27.2,27.1473,27.1539,167800.0
2010-07-22 10:25:00,41.23,41.26,41.21,41.24,123400.0,27.1473,27.1671,27.1341,27.1539,123400.0
2010-07-22 10:30:00,41.24,41.28,41.2,41.2,124600.0,27.1539,27.1802,27.1275,27.1275,124600.0
2010-07-22 10:35:00,41.21,41.28,41.21,41.25,84300.0,27.1341,27.1802,27.1341,27.1605,84300.0
2010-07-22 10:40:00,41.26,41.32,41.26,41.26,150200.0,27.1671,27.2066,27.1671,27.1671,150200.0
2010-07-22 10:45:00,41.26,41.3,41.25,41.29,53200.0,27.1671,27.1934,27.1605,27.1868,53200.0
2010-07-22 10:50:00,41.29,41.34,41.27,41.34,71300.0,27.1868,27.2197,27.1736,27.2197,71300.0
2010-07-22 10:55:00,41.33,41.34,41.28,41.28,82500.0,27.2131,27.2197,27.1802,27.1802,82500.0
2010-07-22 11:00:00,41.28,41.28,41.25,41.27,182000.0,27.1802,27.1802,27.1605,27.1736,182000.0
2010-07-22 11:05:00,41.27,41.28,41.25,41.27,135500.0,27.1736,27.1802,27.1605,27.1736,135500.0
2010-07-22 11:10:00,41.27,41.29,41.26,41.29,156600.0,27.1736,27.1868,27.1671,27.1868,156600.0
2010-07-22 11:15:00,41.28,41.33,41.28,41.32,128200.0,27.1802,27.2131,27.1802,27.2066,128200.0
2010-07-22 11:20:00,41.32,41.33,41.3,41.31,84100.0,27.2066,27.2131,27.1934,27.2,84100.0
2010-07-22 11:25:00,41.31,41.35,41.3,41.33,77000.0,27.2,27.2263,27.1934,27.2131,77000.0
2010-07-22 11:30:00,41.32,41.34,41.27,41.29,86800.0,27.2066,27.2197,27.1736,27.1868,86800.0
2010-07-22 11:35:00,41.29,41.29,41.23,41.24,92000.0,27.1868,27.1868,27.1473,27.1539,92000.0
2010-07-22 11:40:00,41.23,41.26,41.23,41.23,61200.0,27.1473,27.1671,27.1473,27.1473,61200.0
2010-07-22 11:45:00,41.22,41.27,41.22,41.25,71900.0,27.1407,27.1736,27.1407,27.1605,71900.0
2010-07-22 11:50:00,41.26,41.29,41.25,41.26,165600.0,27.1671,27.1868,27.1605,27.1671,165600.0
2010-07-22 11:55:00,41.27,41.3,41.26,41.3,61800.0,27.1736,27.1934,27.1671,27.1934,61800.0
2010-07-22 12:00:00,41.29,41.32,41.28,41.32,94200.0,27.1868,27.2066,27.1802,27.2066,94200.0
2010-07-22 12:05:00,41.32,41.33,41.29,41.33,64200.0,27.2066,27.2131,27.1868,27.2131,64200.0
2010-07-22 12:10:00,41.33,41.33,41.3,41.3,66900.0,27.2131,27.2131,27.1934,27.1934,66900.0
2010-07-22 12:15:00,41.3,41.35,41.3,41.33,47700.0,27.1934,27.2263,27.1934,27.2131,47700.0
2010-07-22 12:20:00,41.33,41.35,41.29,41.35,154800.0,27.2131,27.2263,27.1868,27.2263,154800.0
2010-07-22 12:25:00,41.34,41.36,41.33,41.36,59400.0,27.2197,27.2329,27.2131,27.2329,59400.0
2010-07-22 12:30:00,41.35,41.36,41.34,41.34,57000.0,27.2263,27.2329,27.2197,27.2197,57000.0
2010-07-22 12:35:00,41.34,41.36,41.32,41.34,114000.0,27.2197,27.2329,27.2066,27.2197,114000.0
2010-07-22 12:40:00,41.34,41.35,41.32,41.34,68500.0,27.2197,27.2263,27.2066,27.2197,68500.0
2010-07-22 12:45:00,41.33,41.36,41.33,41.35,66500.0,27.2131,27.2329,27.2131,27.2263,66500.0
2010-07-22 12:50:00,41.35,41.36,41.33,41.36,134700.0,27.2263,27.2329,27.2131,27.2329,134700.0
2010-07-22 12:55:00,41.35,41.37,41.35,41.37,126200.0,27.2263,27.2395,27.2263,27.2395,126200.0
2010-07-22 13:00:00,41.37,41.4,41.36,41.36,87300.0,27.2395,27.2592,27.2329,27.2329,87300.0
2010-07-22 13:05:00,41.37,41.37,41.34,41.34,20400.0,27.2395,27.2395,27.2197,27.2197,20400.0
2010-07-22 13:10:00,41.34,41.39,41.34,41.39,45700.0,27.2197,27.2526,27.2197,27.2526,45700.0
2010-07-22 13:15:00,41.39,41.43,41.38,41.43,61700.0,27.2526,27.279,27.2461,27.279,61700.0
2010-07-22 13:20:00,41.42,41.43,41.41,41.41,35500.0,27.2724,27.279,27.2658,27.2658,35500.0
2010-07-22 13:25:00,41.41,41.43,41.4,41.4,32200.0,27.2658,27.279,27.2592,27.2592,32200.0
2010-07-22 13:30:00,41.4,41.42,41.38,41.4,28700.0,27.2592,27.2724,27.2461,27.2592,28700.0
2010-07-22 13:35:00,41.39,41.4,41.36,41.36,36800.0,27.2526,27.2592,27.2329,27.2329,36800.0
2010-07-22 13:40:00,41.36,41.37,41.35,41.36,36900.0,27.2329,27.2395,27.2263,27.2329,36900.0
2010-07-22 13:45:00,41.35,41.36,41.33,41.35,31400.0,27.2263,27.2329,27.2131,27.2263,31400.0
2010-07-22 13:50:00,41.36,41.36,41.32,41.33,30600.0,27.2329,27.2329,27.2066,27.2131,30600.0
2010-07-22 13:55:00,41.33,41.37,41.31,41.36,55000.0,27.2131,27.2395,27.2,27.2329,55000.0
2010-07-22 14:00:00,41.36,41.38,41.34,41.38,49100.0,27.2329,27.2461,27.2197,27.2461,49100.0
2010-07-22 14:05:00,41.38,41.42,41.38,41.41,55300.0,27.2461,27.2724,27.2461,27.2658,55300.0
2010-07-22 14:10:00,41.41,41.44,41.39,41.43,26700.0,27.2658,27.2856,27.2526,27.279,26700.0
2010-07-22 14:15:00,41.43,41.45,41.39,41.4,21600.0,27.279,27.2922,27.2526,27.2592,21600.0
2010-07-22 14:20:00,41.41,41.42,41.39,41.39,25200.0,27.2658,27.2724,27.2526,27.2526,25200.0
2010-07-22 14:25:00,41.4,41.48,41.4,41.47,35900.0,27.2592,27.3119,27.2592,27.3053,35900.0
2010-07-22 14:30:00,41.48,41.48,41.41,41.42,88700.0,27.3119,27.3119,27.2658,27.2724,88700.0
2010-07-22 14:35:00,41.42,41.45,41.38,41.39,132100.0,27.2724,27.2922,27.2461,27.2526,132100.0
2010-07-22 14:40:00,41.39,41.4,41.35,41.37,60000.0,27.2526,27.2592,27.2263,27.2395,60000.0
2010-07-22 14:45:00,41.37,41.41,41.35,41.39,60900.0,27.2395,27.2658,27.2263,27.2526,60900.0
2010-07-22 14:50:00,41.39,41.4,41.37,41.39,53100.0,27.2526,27.2592,27.2395,27.2526,53100.0
2010-07-22 14:55:00,41.4,41.42,41.39,41.41,74700.0,27.2592,27.2724,27.2526,27.2658,74700.0
2010-07-22 15:00:00,41.41,41.42,41.38,41.38,58800.0,27.2658,27.2724,27.2461,27.2461,58800.0
2010-07-22 15:05:00,41.39,41.39,41.33,41.36,88800.0,27.2526,27.2526,27.2131,27.2329,88800.0
2010-07-22 15:10:00,41.35,41.39,41.34,41.38,101500.0,27.2263,27.2526,27.2197,27.2461,101500.0
2010-07-22 15:15:00,41.38,41.44,41.37,41.43,97700.0,27.2461,27.2856,27.2395,27.279,97700.0
2010-07-22 15:20:00,41.42,41.43,41.39,41.39,114700.0,27.2724,27.279,27.2526,27.2526,114700.0
2010-07-22 15:25:00,41.4,41.41,41.38,41.38,141300.0,27.2592,27.2658,27.2461,27.2461,141300.0
2010-07-22 15:30:00,41.39,41.4,41.34,41.34,262200.0,27.2526,27.2592,27.2197,27.2197,262200.0
2010-07-22 15:35:00,41.35,41.35,41.2,41.26,382300.0,27.2263,27.2263,27.1275,27.1671,382300.0
2010-07-22 15:40:00,41.26,41.29,41.22,41.29,320800.0,27.1671,27.1868,27.1407,27.1868,320800.0
2010-07-22 15:45:00,41.29,41.33,41.25,41.27,549400.0,27.1868,27.2131,27.1605,27.1736,549400.0
2010-07-22 15:50:00,41.28,41.31,41.27,41.29,584000.0,27.1802,27.2,27.1736,27.1868,584000.0
2010-07-22 15:55:00,41.29,41.35,41.29,41.32,669700.0,27.1868,27.2263,27.1868,27.2066,669700.0
2010-07-23 09:30:00,41.24,41.25,41.13,41.14,280700.0,27.1539,27.1605,27.0815,27.088,280700.0
2010-07-23 09:35:00,41.14,41.3,41.14,41.28,402300.0,27.088,27.1934,27.088,27.1802,402300.0
2010-07-23 09:40:00,41.28,41.35,41.25,41.32,214200.0,27.1802,27.2263,27.1605,27.2066,214200.0
2010-07-23 09:45:00,41.33,41.33,41.25,41.26,136100.0,27.2131,27.2131,27.1605,27.1671,136100.0
2010-07-23 09:50:00,41.26,41.27,41.08,41.15,667800.0,27.1671,27.1736,27.0485,27.0946,667800.0
2010-07-23 09:55:00,41.14,41.2,41.03,41.04,135600.0,27.088,27.1275,27.0156,27.0222,135600.0
2010-07-23 10:00:00,41.03,41.12,41.01,41.08,177600.0,27.0156,27.0749,27.0024,27.0485,177600.0
2010-07-23 10:05:00,41.09,41.19,41.09,41.18,215200.0,27.0551,27.121,27.0551,27.1144,215200.0
2010-07-23 10:10:00,41.18,41.24,41.12,41.23,160500.0,27.1144,27.1539,27.0749,27.1473,160500.0
2010-07-23 10:15:00,41.22,41.26,41.2,41.24,125000.0,27.1407,27.1671,27.1275,27.1539,125000.0
2010-07-23 10:20:00,41.25,41.27,41.18,41.22,125100.0,27.1605,27.1736,27.1144,27.1407,125100.0
2010-07-23 10:25:00,41.21,41.31,41.21,41.31,142200.0,27.1341,27.2,27.1341,27.2,142200.0
2010-07-23 10:30:00,41.31,41.37,41.31,41.32,129300.0,27.2,27.2395,27.2,27.2066,129300.0
2010-07-23 10:35:00,41.33,41.35,41.3,41.31,165300.0,27.2131,27.2263,27.1934,27.2,165300.0
2010-07-23 10:40:00,41.32,41.35,41.29,41.34,127700.0,27.2066,27.2263,27.1868,27.2197,127700.0
2010-07-23 10:45:00,41.34,41.37,41.31,41.34,162100.0,27.2197,27.2395,27.2,27.2197,162100.0
2010-07-23 10:50:00,41.35,41.36,41.29,41.31,197500.0,27.2263,27.2329,27.1868,27.2,197500.0
2010-07-23 10:55:00,41.31,41.35,41.28,41.29,115400.0,27.2,27.2263,27.1802,27.1868,115400.0
2010-07-23 11:00:00,41.29,41.34,41.28,41.33,132500.0,27.1868,27.2197,27.1802,27.2131,132500.0
2010-07-23 11:05:00,41.33,41.39,41.33,41.36,234200.0,27.2131,27.2526,27.2131,27.2329,234200.0
2010-07-23 11:10:00,41.36,41.37,41.3,41.31,242700.0,27.2329,27.2395,27.1934,27.2,242700.0
2010-07-23 11:15:00,41.32,41.33,41.3,41.31,63500.0,27.2066,27.2131,27.1934,27.2,63500.0
2010-07-23 11:20:00,41.31,41.33,41.27,41.3,111500.0,27.2,27.2131,27.1736,27.1934,111500.0
2010-07-23 11:25:00,41.31,41.35,41.31,41.34,60400.0,27.2,27.2263,27.2,27.2197,60400.0
2010-07-23 11:30:00,41.34,41.38,41.33,41.35,130400.0,27.2197,27.2461,27.2131,27.2263,130400.0
2010-07-23 11:35:00,41.33,41.37,41.33,41.34,86200.0,27.2131,27.2395,27.2131,27.2197,86200.0
2010-07-23 11:40:00,41.35,41.35,41.26,41.27,55000.0,27.2263,27.2263,27.1671,27.1736,55000.0
2010-07-23 11:45:00,41.29,41.35,41.28,41.34,130000.0,27.1868,27.2263,27.1802,27.2197,130000.0
2010-07-23 11:50:00,41.35,41.38,41.33,41.37,59800.0,27.2263,27.2461,27.2131,27.2395,59800.0
2010-07-23 11:55:00,41.37,41.4,41.28,41.34,94700.0,27.2395,27.2592,27.1802,27.2197,94700.0
2010-07-23 12:00:00,41.35,41.45,41.25,41.25,326900.0,27.2263,27.2922,27.1605,27.1605,326900.0
2010-07-23 12:05:00,41.26,41.34,41.26,41.29,182700.0,27.1671,27.2197,27.1671,27.1868,182700.0
2010-07-23 12:10:00,41.28,41.29,41.17,41.29,145700.0,27.1802,27.1868,27.1078,27.1868,145700.0
2010-07-23 12:15:00,41.28,41.36,41.23,41.35,158700.0,27.1802,27.2329,27.1473,27.2263,158700.0
2010-07-23 12:20:00,41.36,41.36,41.26,41.3,152100.0,27.2329,27.2329,27.1671,27.1934,152100.0
2010-07-23 12:25:00,41.3,41.36,41.3,41.34,225400.0,27.1934,27.2329,27.1934,27.2197,225400.0
2010-07-23 12:30:00,41.34,41.35,41.27,41.32,74600.0,27.2197,27.2263,27.1736,27.2066,74600.0
2010-07-23 12:35:00,41.32,41.32,41.23,41.29,67700.0,27.2066,27.2066,27.1473,27.1868,67700.0
2010-07-23 12:40:00,41.29,41.29,41.22,41.22,71800.0,27.1868,27.1868,27.1407,27.1407,71800.0
2010-07-23 12:45:00,41.22,41.23,41.18,41.23,83700.0,27.1407,27.1473,27.1144,27.1473,83700.0
2010-07-23 12:50:00,41.22,41.26,41.2,41.25,65800.0,27.1407,27.1671,27.1275,27.1605,65800.0
2010-07-23 12:55:00,41.25,41.32,41.24,41.32,40800.0,27.1605,27.2066,27.1539,27.2066,40800.0
2010-07-23 13:00:00,41.3,41.31,41.26,41.26,105400.0,27.1934,27.2,27.1671,27.1671,105400.0
2010-07-23 13:05:00,41.26,41.29,41.23,41.27,59900.0,27.1671,27.1868,27.1473,27.1736,59900.0
2010-07-23 13:10:00,41.27,41.34,41.25,41.34,55300.0,27.1736,27.2197,27.1605,27.2197,55300.0
2010-07-23 13:15:00,41.33,41.39,41.32,41.38,79800.0,27.2131,27.2526,27.2066,27.2461,79800.0
2010-07-23 13:20:00,41.37,41.43,41.36,41.43,92800.0,27.2395,27.279,27.2329,27.279,92800.0
2010-07-23 13:25:00,41.43,41.5,41.42,41.5,113700.0,27.279,27.3251,27.2724,27.3251,113700.0
2010-07-23 13:30:00,41.5,41.57,41.48,41.53,103200.0,27.3251,27.3712,27.3119,27.3448,103200.0
2010-07-23 13:35:00,41.55,41.56,41.52,41.53,66700.0,27.358,27.3646,27.3382,27.3448,66700.0
2010-07-23 13:40:00,41.53,41.53,41.5,41.51,39600.0,27.3448,27.3448,27.3251,27.3317,39600.0
2010-07-23 13:45:00,41.51,41.52,41.49,41.51,27700.0,27.3317,27.3382,27.3185,27.3317,27700.0
2010-07-23 13:50:00,41.52,41.57,41.51,41.56,68400.0,27.3382,27.3712,27.3317,27.3646,68400.0
2010-07-23 13:55:00,41.55,41.57,41.55,41.57,49400.0,27.358,27.3712,27.358,27.3712,49400.0
2010-07-23 14:00:00,41.56,41.63,41.55,41.62,79800.0,27.3646,27.4107,27.358,27.4041,79800.0
2010-07-23 14:05:00,41.62,41.66,41.62,41.64,97700.0,27.4041,27.4304,27.4041,27.4173,97700.0
2010-07-23 14:10:00,41.63,41.65,41.6,41.61,53600.0,27.4107,27.4238,27.3909,27.3975,53600.0
2010-07-23 14:15:00,41.61,41.63,41.61,41.62,28100.0,27.3975,27.4107,27.3975,27.4041,28100.0
2010-07-23 14:20:00,41.61,41.62,41.53,41.56,415100.0,27.3975,27.4041,27.3448,27.3646,415100.0
2010-07-23 14:25:00,41.57,41.57,41.53,41.57,52800.0,27.3712,27.3712,27.3448,27.3712,52800.0
2010-07-23 14:30:00,41.57,41.59,41.54,41.58,97900.0,27.3712,27.3843,27.3514,27.3777,97900.0
2010-07-23 14:35:00,41.58,41.59,41.53,41.55,108000.0,27.3777,27.3843,27.3448,27.358,108000.0
2010-07-23 14:40:00,41.56,41.6,41.55,41.6,66300.0,27.3646,27.3909,27.358,27.3909,66300.0
2010-07-23 14:45:00,41.6,41.62,41.58,41.62,74600.0,27.3909,27.4041,27.3777,27.4041,74600.0
2010-07-23 14:50:00,41.63,41.66,41.61,41.66,127500.0,27.4107,27.4304,27.3975,27.4304,127500.0
2010-07-23 14:55:00,41.66,41.67,41.61,41.63,91900.0,27.4304,27.437,27.3975,27.4107,91900.0
2010-07-23 15:00:00,41.64,41.64,41.59,41.61,113800.0,27.4173,27.4173,27.3843,27.3975,113800.0
2010-07-23 15:05:00,41.61,41.64,41.58,41.64,46700.0,27.3975,27.4173,27.3777,27.4173,46700.0
2010-07-23 15:10:00,41.64,41.65,41.58,41.59,372300.0,27.4173,27.4238,27.3777,27.3843,372300.0
2010-07-23 15:15:00,41.6,41.63,41.55,41.62,147000.0,27.3909,27.4107,27.358,27.4041,147000.0
2010-07-23 15:20:00,41.62,41.64,41.6,41.64,128700.0,27.4041,27.4173,27.3909,27.4173,128700.0
2010-07-23 15:25:00,41.63,41.64,41.57,41.6,107500.0,27.4107,27.4173,27.3712,27.3909,107500.0
2010-07-23 15:30:00,41.61,41.63,41.57,41.63,104400.0,27.3975,27.4107,27.3712,27.4107,104400.0
2010-07-23 15:35:00,41.62,41.64,41.5,41.53,250400.0,27.4041,27.4173,27.3251,27.3448,250400.0
2010-07-23 15:40:00,41.54,41.56,41.46,41.52,361200.0,27.3514,27.3646,27.2987,27.3382,361200.0
2010-07-23 15:45:00,41.53,41.57,41.52,41.56,140700.0,27.3448,27.3712,27.3382,27.3646,140700.0
2010-07-23 15:50:00,41.56,41.59,41.54,41.58,280400.0,27.3646,27.3843,27.3514,27.3777,280400.0
2010-07-23 15:55:00,41.58,41.65,41.57,41.65,270900.0,27.3777,27.4238,27.3712,27.4238,270900.0
2010-07-26 09:30:00,41.58,41.6,41.51,41.54,180500.0,27.3777,27.3909,27.3317,27.3514,180500.0
2010-07-26 09:35:00,41.55,41.57,41.49,41.5,112000.0,27.358,27.3712,27.3185,27.3251,112000.0
2010-07-26 09:40:00,41.49,41.52,41.45,41.5,144000.0,27.3185,27.3382,27.2922,27.3251,144000.0
2010-07-26 09:45:00,41.5,41.53,41.46,41.48,97700.0,27.3251,27.3448,27.2987,27.3119,97700.0
2010-07-26 09:50:00,41.47,41.49,41.42,41.48,203400.0,27.3053,27.3185,27.2724,27.3119,203400.0
2010-07-26 09:55:00,41.48,41.52,41.43,41.48,169000.0,27.3119,27.3382,27.279,27.3119,169000.0
2010-07-26 10:00:00,41.48,41.67,41.48,41.64,333600.0,27.3119,27.437,27.3119,27.4173,333600.0
2010-07-26 10:05:00,41.65,41.68,41.62,41.65,137600.0,27.4238,27.4436,27.4041,27.4238,137600.0
2010-07-26 10:10:00,41.66,41.69,41.65,41.69,134400.0,27.4304,27.4502,27.4238,27.4502,134400.0
2010-07-26 10:15:00,41.7,41.71,41.66,41.66,102100.0,27.4568,27.4633,27.4304,27.4304,102100.0
2010-07-26 10:20:00,41.67,41.67,41.62,41.67,161500.0,27.437,27.437,27.4041,27.437,161500.0
2010-07-26 10:25:00,41.67,41.67,41.62,41.64,77400.0,27.437,27.437,27.4041,27.4173,77400.0
2010-07-26 10:30:00,41.64,41.65,41.56,41.57,194800.0,27.4173,27.4238,27.3646,27.3712,194800.0
2010-07-26 10:35:00,41.57,41.64,41.57,41.63,68000.0,27.3712,27.4173,27.3712,27.4107,68000.0
2010-07-26 10:40:00,41.64,41.64,41.59,41.59,71800.0,27.4173,27.4173,27.3843,27.3843,71800.0
2010-07-26 10:45:00,41.58,41.61,41.56,41.61,83200.0,27.3777,27.3975,27.3646,27.3975,83200.0
2010-07-26 10:50:00,41.61,41.62,41.57,41.61,68900.0,27.3975,27.4041,27.3712,27.3975,68900.0
2010-07-26 10:55:00,41.61,41.64,41.61,41.63,115700.0,27.3975,27.4173,27.3975,27.4107,115700.0
2010-07-26 11:00:00,41.64,41.66,41.63,41.64,168600.0,27.4173,27.4304,27.4107,27.4173,168600.0
2010-07-26 11:05:00,41.64,41.66,41.62,41.65,105400.0,27.4173,27.4304,27.4041,27.4238,105400.0
2010-07-26 11:10:00,41.65,41.68,41.64,41.66,134600.0,27.4238,27.4436,27.4173,27.4304,134600.0
2010-07-26 11:15:00,41.67,41.75,41.66,41.75,62400.0,27.437,27.4897,27.4304,27.4897,62400.0
2010-07-26 11:20:00,41.75,41.76,41.72,41.74,53200.0,27.4897,27.4963,27.4699,27.4831,53200.0
2010-07-26 11:25:00,41.73,41.78,41.73,41.77,130100.0,27.4765,27.5094,27.4765,27.5029,130100.0
2010-07-26 11:30:00,41.77,41.78,41.75,41.77,60000.0,27.5029,27.5094,27.4897,27.5029,60000.0
2010-07-26 11:35:00,41.76,41.8,41.76,41.79,44900.0,27.4963,27.5226,27.4963,27.516,44900.0
2010-07-26 11:40:00,41.79,41.82,41.78,41.82,89100.0,27.516,27.5358,27.5094,27.5358,89100.0
2010-07-26 11:45:00,41.82,41.85,41.82,41.85,55700.0,27.5358,27.5555,27.5358,27.5555,55700.0
2010-07-26 11:50:00,41.84,41.85,41.82,41.83,67100.0,27.5489,27.5555,27.5358,27.5424,67100.0
2010-07-26 11:55:00,41.83,41.85,41.82,41.82,42600.0,27.5424,27.5555,27.5358,27.5358,42600.0
2010-07-26 12:00:00,41.83,41.85,41.82,41.85,63100.0,27.5424,27.5555,27.5358,27.5555,63100.0
2010-07-26 12:05:00,41.84,41.87,41.84,41.86,64400.0,27.5489,27.5687,27.5489,27.5621,64400.0
2010-07-26 12:10:00,41.86,41.86,41.82,41.83,46000.0,27.5621,27.5621,27.5358,27.5424,46000.0
2010-07-26 12:15:00,41.82,41.83,41.8,41.82,32600.0,27.5358,27.5424,27.5226,27.5358,32600.0
2010-07-26 12:20:00,41.81,41.84,41.8,41.84,46900.0,27.5292,27.5489,27.5226,27.5489,46900.0
2010-07-26 12:25:00,41.84,41.86,41.83,41.85,98300.0,27.5489,27.5621,27.5424,27.5555,98300.0
2010-07-26 12:30:00,41.85,41.86,41.81,41.81,44200.0,27.5555,27.5621,27.5292,27.5292,44200.0
2010-07-26 12:35:00,41.82,41.87,41.81,41.84,203700.0,27.5358,27.5687,27.5292,27.5489,203700.0
2010-07-26 12:40:00,41.85,41.85,41.81,41.81,58800.0,27.5555,27.5555,27.5292,27.5292,58800.0
2010-07-26 12:45:00,41.81,41.83,41.81,41.81,138500.0,27.5292,27.5424,27.5292,27.5292,138500.0
2010-07-26 12:50:00,41.82,41.83,41.79,41.81,101400.0,27.5358,27.5424,27.516,27.5292,101400.0
2010-07-26 12:55:00,41.81,41.83,41.8,41.82,124800.0,27.5292,27.5424,27.5226,27.5358,124800.0
2010-07-26 13:00:00,41.83,41.84,41.82,41.84,63000.0,27.5424,27.5489,27.5358,27.5489,63000.0
2010-07-26 13:05:00,41.84,41.84,41.79,41.81,337700.0,27.5489,27.5489,27.516,27.5292,337700.0
2010-07-26 13:10:00,41.81,41.84,41.8,41.84,173500.0,27.5292,27.5489,27.5226,27.5489,173500.0
2010-07-26 13:15:00,41.84,41.85,41.83,41.84,184200.0,27.5489,27.5555,27.5424,27.5489,184200.0
2010-07-26 13:20:00,41.84,41.85,41.83,41.84,61900.0,27.5489,27.5555,27.5424,27.5489,61900.0
2010-07-26 13:25:00,41.83,41.87,41.83,41.87,105800.0,27.5424,27.5687,27.5424,27.5687,105800.0
2010-07-26 13:30:00,41.87,41.87,41.84,41.84,77100.0,27.5687,27.5687,27.5489,27.5489,77100.0
2010-07-26 13:35:00,41.85,41.85,41.82,41.83,61300.0,27.5555,27.5555,27.5358,27.5424,61300.0
2010-07-26 13:40:00,41.84,41.88,41.83,41.88,212700.0,27.5489,27.5753,27.5424,27.5753,212700.0
2010-07-26 13:45:00,41.88,41.88,41.86,41.87,77400.0,27.5753,27.5753,27.5621,27.5687,77400.0
2010-07-26 13:50:00,41.87,41.89,41.86,41.89,165900.0,27.5687,27.5819,27.5621,27.5819,165900.0
2010-07-26 13:55:00,41.89,41.9,41.86,41.86,45800.0,27.5819,27.5884,27.5621,27.5621,45800.0
2010-07-26 14:00:00,41.87,41.87,41.85,41.87,73900.0,27.5687,27.5687,27.5555,27.5687,73900.0
2010-07-26 14:05:00,41.86,41.87,41.84,41.84,55000.0,27.5621,27.5687,27.5489,27.5489,55000.0
2010-07-26 14:10:00,41.84,41.85,41.83,41.84,10800.0,27.5489,27.5555,27.5424,27.5489,10800.0
2010-07-26 14:15:00,41.84,41.84,41.83,41.83,21000.0,27.5489,27.5489,27.5424,27.5424,21000.0
2010-07-26 14:20:00,41.83,41.84,41.78,41.78,28700.0,27.5424,27.5489,27.5094,27.5094,28700.0
2010-07-26 14:25:00,41.78,41.79,41.75,41.76,89000.0,27.5094,27.516,27.4897,27.4963,89000.0
2010-07-26 14:30:00,41.77,41.77,41.72,41.73,26000.0,27.5029,27.5029,27.4699,27.4765,26000.0
2010-07-26 14:35:00,41.73,41.75,41.71,41.72,52500.0,27.4765,27.4897,27.4633,27.4699,52500.0
2010-07-26 14:40:00,41.72,41.75,41.72,41.73,111000.0,27.4699,27.4897,27.4699,27.4765,111000.0
2010-07-26 14:45:00,41.73,41.75,41.72,41.72,33400.0,27.4765,27.4897,27.4699,27.4699,33400.0
2010-07-26 14:50:00,41.73,41.74,41.7,41.71,47400.0,27.4765,27.4831,27.4568,27.4633,47400.0
2010-07-26 14:55:00,41.71,41.73,41.69,41.72,41200.0,27.4633,27.4765,27.4502,27.4699,41200.0
2010-07-26 15:00:00,41.73,41.78,41.72,41.77,162100.0,27.4765,27.5094,27.4699,27.5029,162100.0
2010-07-26 15:05:00,41.76,41.81,41.76,41.8,53100.0,27.4963,27.5292,27.4963,27.5226,53100.0
2010-07-26 15:10:00,41.79,41.82,41.79,41.79,98700.0,27.516,27.5358,27.516,27.516,98700.0
2010-07-26 15:15:00,41.79,41.81,41.77,41.79,90700.0,27.516,27.5292,27.5029,27.516,90700.0
2010-07-26 15:20:00,41.79,41.83,41.78,41.81,226900.0,27.516,27.5424,27.5094,27.5292,226900.0
2010-07-26 15:25:00,41.82,41.86,41.82,41.83,77100.0,27.5358,27.5621,27.5358,27.5424,77100.0
2010-07-26 15:30:00,41.84,41.85,41.82,41.84,165700.0,27.5489,27.5555,27.5358,27.5489,165700.0
2010-07-26 15:35:00,41.84,41.86,41.82,41.85,222500.0,27.5489,27.5621,27.5358,27.5555,222500.0
2010-07-26 15:40:00,41.84,41.89,41.84,41.85,240200.0,27.5489,27.5819,27.5489,27.5555,240200.0
2010-07-26 15:45:00,41.85,41.92,41.85,41.9,272100.0,27.5555,27.6016,27.5555,27.5884,272100.0
2010-07-26 15:50:00,41.91,41.94,41.88,41.88,287700.0,27.595,27.6148,27.5753,27.5753,287700.0
2010-07-26 15:55:00,41.88,41.92,41.87,41.91,525400.0,27.5753,27.6016,27.5687,27.595,525400.0
2010-07-27 09:30:00,42.15,42.16,42.02,42.06,431100.0,27.7531,27.7596,27.6675,27.6938,431100.0
2010-07-27 09:35:00,42.05,42.1,42.01,42.1,131600.0,27.6872,27.7201,27.6609,27.7201,131600.0
2010-07-27 09:40:00,42.1,42.1,41.97,42.0,91400.0,27.7201,27.7201,27.6345,27.6543,91400.0
2010-07-27 09:45:00,42.0,42.0,41.94,41.94,86300.0,27.6543,27.6543,27.6148,27.6148,86300.0
2010-07-27 09:50:00,41.94,41.96,41.9,41.93,270000.0,27.6148,27.628,27.5884,27.6082,270000.0
2010-07-27 09:55:00,41.92,41.95,41.89,41.89,127100.0,27.6016,27.6214,27.5819,27.5819,127100.0
2010-07-27 10:00:00,41.9,42.04,41.88,41.89,351300.0,27.5884,27.6806,27.5753,27.5819,351300.0
2010-07-27 10:05:00,41.89,41.89,41.78,41.78,111600.0,27.5819,27.5819,27.5094,27.5094,111600.0
2010-07-27 10:10:00,41.77,41.8,41.72,41.75,169800.0,27.5029,27.5226,27.4699,27.4897,169800.0
2010-07-27 10:15:00,41.75,41.77,41.7,41.77,110500.0,27.4897,27.5029,27.4568,27.5029,110500.0
2010-07-27 10:20:00,41.77,41.83,41.76,41.83,68900.0,27.5029,27.5424,27.4963,27.5424,68900.0
2010-07-27 10:25:00,41.82,41.86,41.76,41.86,163500.0,27.5358,27.5621,27.4963,27.5621,163500.0
2010-07-27 10:30:00,41.87,41.88,41.82,41.82,117200.0,27.5687,27.5753,27.5358,27.5358,117200.0
2010-07-27 10:35:00,41.83,41.87,41.83,41.83,69100.0,27.5424,27.5687,27.5424,27.5424,69100.0
2010-07-27 10:40:00,41.83,41.85,41.79,41.79,47200.0,27.5424,27.5555,27.516,27.516,47200.0
2010-07-27 10:45:00,41.78,41.81,41.75,41.77,98000.0,27.5094,27.5292,27.4897,27.5029,98000.0
2010-07-27 10:50:00,41.76,41.83,41.75,41.8,78200.0,27.4963,27.5424,27.4897,27.5226,78200.0
2010-07-27 10:55:00,41.8,41.81,41.77,41.78,56400.0,27.5226,27.5292,27.5029,27.5094,56400.0
2010-07-27 11:00:00,41.78,41.8,41.71,41.73,71000.0,27.5094,27.5226,27.4633,27.4765,71000.0
2010-07-27 11:05:00,41.73,41.73,41.69,41.71,72300.0,27.4765,27.4765,27.4502,27.4633,72300.0
2010-07-27 11:10:00,41.71,41.72,41.65,41.69,95300.0,27.4633,27.4699,27.4238,27.4502,95300.0
2010-07-27 11:15:00,41.69,41.7,41.63,41.64,117700.0,27.4502,27.4568,27.4107,27.4173,117700.0
2010-07-27 11:20:00,41.63,41.68,41.62,41.67,78500.0,27.4107,27.4436,27.4041,27.437,78500.0
2010-07-27 11:25:00,41.67,41.72,41.66,41.7,83600.0,27.437,27.4699,27.4304,27.4568,83600.0
2010-07-27 11:30:00,41.69,41.74,41.69,41.74,73400.0,27.4502,27.4831,27.4502,27.4831,73400.0
2010-07-27 11:35:00,41.73,41.79,41.73,41.79,88300.0,27.4765,27.516,27.4765,27.516,88300.0
2010-07-27 11:40:00,41.79,41.8,41.77,41.78,164700.0,27.516,27.5226,27.5029,27.5094,164700.0
2010-07-27 11:45:00,41.78,41.79,41.74,41.74,150600.0,27.5094,27.516,27.4831,27.4831,150600.0
2010-07-27 11:50:00,41.75,41.77,41.74,41.74,308400.0,27.4897,27.5029,27.4831,27.4831,308400.0
2010-07-27 11:55:00,41.74,41.77,41.73,41.77,49200.0,27.4831,27.5029,27.4765,27.5029,49200.0
2010-07-27 12:00:00,41.77,41.79,41.76,41.78,52800.0,27.5029,27.516,27.4963,27.5094,52800.0
2010-07-27 12:05:00,41.78,41.8,41.76,41.8,75700.0,27.5094,27.5226,27.4963,27.5226,75700.0
2010-07-27 12:10:00,41.81,41.88,41.81,41.86,57300.0,27.5292,27.5753,27.5292,27.5621,57300.0
2010-07-27 12:15:00,41.87,41.89,41.86,41.88,29700.0,27.5687,27.5819,27.5621,27.5753,29700.0
2010-07-27 12:20:00,41.87,41.88,41.85,41.85,227900.0,27.5687,27.5753,27.5555,27.5555,227900.0
2010-07-27 12:25:00,41.84,41.88,41.84,41.87,54000.0,27.5489,27.5753,27.5489,27.5687,54000.0
2010-07-27 12:30:00,41.87,41.87,41.85,41.86,25800.0,27.5687,27.5687,27.5555,27.5621,25800.0
2010-07-27 12:35:00,41.86,41.86,41.84,41.85,32800.0,27.5621,27.5621,27.5489,27.5555,32800.0
2010-07-27 12:40:00,41.86,41.88,41.85,41.86,44900.0,27.5621,27.5753,27.5555,27.5621,44900.0
2010-07-27 12:45:00,41.85,41.86,41.79,41.79,33300.0,27.5555,27.5621,27.516,27.516,33300.0
2010-07-27 12:50:00,41.8,41.82,41.77,41.79,49600.0,27.5226,27.5358,27.5029,27.516,49600.0
2010-07-27 12:55:00,41.79,41.81,41.77,41.78,146700.0,27.516,27.5292,27.5029,27.5094,146700.0
2010-07-27 13:00:00,41.78,41.79,41.76,41.79,28800.0,27.5094,27.516,27.4963,27.516,28800.0
2010-07-27 13:05:00,41.78,41.81,41.78,41.79,33200.0,27.5094,27.5292,27.5094,27.516,33200.0
2010-07-27 13:10:00,41.79,41.8,41.77,41.77,44400.0,27.516,27.5226,27.5029,27.5029,44400.0
2010-07-27 13:15:00,41.77,41.78,41.76,41.77,41000.0,27.5029,27.5094,27.4963,27.5029,41000.0
2010-07-27 13:20:00,41.78,41.79,41.75,41.79,37600.0,27.5094,27.516,27.4897,27.516,37600.0
2010-07-27 13:25:00,41.79,41.8,41.74,41.74,40500.0,27.516,27.5226,27.4831,27.4831,40500.0
2010-07-27 13:30:00,41.74,41.75,41.72,41.74,109900.0,27.4831,27.4897,27.4699,27.4831,109900.0
2010-07-27 13:35:00,41.74,41.77,41.73,41.77,71600.0,27.4831,27.5029,27.4765,27.5029,71600.0
2010-07-27 13:40:00,41.77,41.77,41.74,41.75,60000.0,27.5029,27.5029,27.4831,27.4897,60000.0
2010-07-27 13:45:00,41.74,41.85,41.73,41.85,84900.0,27.4831,27.5555,27.4765,27.5555,84900.0
2010-07-27 13:50:00,41.84,41.85,41.8,41.82,52500.0,27.5489,27.5555,27.5226,27.5358,52500.0
2010-07-27 13:55:00,41.82,41.84,41.79,41.79,80100.0,27.5358,27.5489,27.516,27.516,80100.0
2010-07-27 14:00:00,41.8,41.84,41.79,41.79,55400.0,27.5226,27.5489,27.516,27.516,55400.0
2010-07-27 14:05:00,41.79,41.85,41.79,41.84,94000.0,27.516,27.5555,27.516,27.5489,94000.0
2010-07-27 14:10:00,41.85,41.85,41.8,41.85,82700.0,27.5555,27.5555,27.5226,27.5555,82700.0
2010-07-27 14:15:00,41.86,41.91,41.8,41.91,90300.0,27.5621,27.595,27.5226,27.595,90300.0
2010-07-27 14:20:00,41.9,41.9,41.85,41.86,51900.0,27.5884,27.5884,27.5555,27.5621,51900.0
2010-07-27 14:25:00,41.87,41.88,41.84,41.86,112600.0,27.5687,27.5753,27.5489,27.5621,112600.0
2010-07-27 14:30:00,41.87,41.88,41.84,41.87,40400.0,27.5687,27.5753,27.5489,27.5687,40400.0
2010-07-27 14:35:00,41.86,41.87,41.84,41.85,142400.0,27.5621,27.5687,27.5489,27.5555,142400.0
2010-07-27 14:40:00,41.85,41.86,41.83,41.83,86900.0,27.5555,27.5621,27.5424,27.5424,86900.0
2010-07-27 14:45:00,41.84,41.86,41.82,41.85,189100.0,27.5489,27.5621,27.5358,27.5555,189100.0
2010-07-27 14:50:00,41.85,41.86,41.74,41.75,172000.0,27.5555,27.5621,27.4831,27.4897,172000.0
2010-07-27 14:55:00,41.75,41.79,41.74,41.79,106000.0,27.4897,27.516,27.4831,27.516,106000.0
2010-07-27 15:00:00,41.79,41.81,41.78,41.79,96100.0,27.516,27.5292,27.5094,27.516,96100.0
2010-07-27 15:05:00,41.8,41.84,41.8,41.83,86900.0,27.5226,27.5489,27.5226,27.5424,86900.0
2010-07-27 15:10:00,41.82,41.83,41.78,41.78,73900.0,27.5358,27.5424,27.5094,27.5094,73900.0
2010-07-27 15:15:00,41.78,41.83,41.77,41.83,114400.0,27.5094,27.5424,27.5029,27.5424,114400.0
2010-07-27 15:20:00,41.83,41.87,41.83,41.85,248600.0,27.5424,27.5687,27.5424,27.5555,248600.0
2010-07-27 15:25:00,41.85,41.88,41.84,41.88,376400.0,27.5555,27.5753,27.5489,27.5753,376400.0
2010-07-27 15:30:00,41.89,41.89,41.81,41.83,208900.0,27.5819,27.5819,27.5292,27.5424,208900.0
2010-07-27 15:35:00,41.83,41.85,41.79,41.8,140000.0,27.5424,27.5555,27.516,27.5226,140000.0
2010-07-27 15:40:00,41.8,41.82,41.78,41.8,161600.0,27.5226,27.5358,27.5094,27.5226,161600.0
2010-07-27 15:45:00,41.79,41.86,41.78,41.79,367700.0,27.516,27.5621,27.5094,27.516,367700.0
2010-07-27 15:50:00,41.8,41.82,41.77,41.8,272100.0,27.5226,27.5358,27.5029,27.5226,272100.0
2010-07-27 15:55:00,41.8,41.85,41.8,41.81,269700.0,27.5226,27.5555,27.5226,27.5292,269700.0
2010-07-28 09:30:00,41.61,41.7,41.58,41.69,149300.0,27.3975,27.4568,27.3777,27.4502,149300.0
2010-07-28 09:35:00,41.69,41.79,41.69,41.76,110200.0,27.4502,27.516,27.4502,27.4963,110200.0
2010-07-28 09:40:00,41.76,41.76,41.69,41.7,64200.0,27.4963,27.4963,27.4502,27.4568,64200.0
2010-07-28 09:45:00,41.7,41.75,41.66,41.68,106100.0,27.4568,27.4897,27.4304,27.4436,106100.0
2010-07-28 09:50:00,41.67,41.72,41.63,41.63,73900.0,27.437,27.4699,27.4107,27.4107,73900.0
2010-07-28 09:55:00,41.64,41.71,41.63,41.71,67400.0,27.4173,27.4633,27.4107,27.4633,67400.0
2010-07-28 10:00:00,41.71,41.73,41.68,41.71,157400.0,27.4633,27.4765,27.4436,27.4633,157400.0
2010-07-28 10:05:00,41.71,41.71,41.6,41.6,135300.0,27.4633,27.4633,27.3909,27.3909,135300.0
2010-07-28 10:10:00,41.6,41.61,41.56,41.59,115700.0,27.3909,27.3975,27.3646,27.3843,115700.0
2010-07-28 10:15:00,41.58,41.64,41.57,41.63,102000.0,27.3777,27.4173,27.3712,27.4107,102000.0
2010-07-28 10:20:00,41.62,41.63,41.54,41.56,152200.0,27.4041,27.4107,27.3514,27.3646,152200.0
2010-07-28 10:25:00,41.56,41.63,41.55,41.63,109500.0,27.3646,27.4107,27.358,27.4107,109500.0
2010-07-28 10:30:00,41.63,41.63,41.53,41.57,212300.0,27.4107,27.4107,27.3448,27.3712,212300.0
2010-07-28 10:35:00,41.57,41.6,41.54,41.57,153500.0,27.3712,27.3909,27.3514,27.3712,153500.0
2010-07-28 10:40:00,41.57,41.66,41.57,41.65,47100.0,27.3712,27.4304,27.3712,27.4238,47100.0
2010-07-28 10:45:00,41.65,41.68,41.61,41.63,113000.0,27.4238,27.4436,27.3975,27.4107,113000.0
2010-07-28 10:50:00,41.62,41.64,41.6,41.63,111300.0,27.4041,27.4173,27.3909,27.4107,111300.0
2010-07-28 10:55:00,41.63,41.66,41.62,41.64,104900.0,27.4107,27.4304,27.4041,27.4173,104900.0
2010-07-28 11:00:00,41.64,41.65,41.6,41.6,74100.0,27.4173,27.4238,27.3909,27.3909,74100.0
2010-07-28 11:05:00,41.61,41.61,41.55,41.56,75100.0,27.3975,27.3975,27.358,27.3646,75100.0
2010-07-28 11:10:00,41.56,41.62,41.55,41.62,94500.0,27.3646,27.4041,27.358,27.4041,94500.0
2010-07-28 11:15:00,41.62,41.64,41.54,41.56,66200.0,27.4041,27.4173,27.3514,27.3646,66200.0
2010-07-28 11:20:00,41.54,41.6,41.53,41.58,112400.0,27.3514,27.3909,27.3448,27.3777,112400.0
2010-07-28 11:25:00,41.58,41.63,41.58,41.59,100500.0,27.3777,27.4107,27.3777,27.3843,100500.0
2010-07-28 11:30:00,41.59,41.64,41.57,41.64,161700.0,27.3843,27.4173,27.3712,27.4173,161700.0
2010-07-28 11:35:00,41.64,41.68,41.64,41.66,185500.0,27.4173,27.4436,27.4173,27.4304,185500.0
2010-07-28 11:40:00,41.66,41.67,41.62,41.64,59600.0,27.4304,27.437,27.4041,27.4173,59600.0
2010-07-28 11:45:00,41.63,41.67,41.61,41.62,60800.0,27.4107,27.437,27.3975,27.4041,60800.0
2010-07-28 11:50:00,41.61,41.64,41.59,41.62,118400.0,27.3975,27.4173,27.3843,27.4041,118400.0
2010-07-28 11:55:00,41.62,41.66,41.61,41.64,51700.0,27.4041,27.4304,27.3975,27.4173,51700.0
2010-07-28 12:00:00,41.63,41.65,41.61,41.63,56400.0,27.4107,27.4238,27.3975,27.4107,56400.0
2010-07-28 12:05:00,41.63,41.65,41.62,41.62,50100.0,27.4107,27.4238,27.4041,27.4041,50100.0
2010-07-28 12:10:00,41.63,41.64,41.61,41.64,73300.0,27.4107,27.4173,27.3975,27.4173,73300.0
2010-07-28 12:15:00,41.63,41.69,41.63,41.69,77400.0,27.4107,27.4502,27.4107,27.4502,77400.0
2010-07-28 12:20:00,41.69,41.69,41.67,41.67,24400.0,27.4502,27.4502,27.437,27.437,24400.0
2010-07-28 12:25:00,41.68,41.7,41.67,41.67,35700.0,27.4436,27.4568,27.437,27.437,35700.0
2010-07-28 12:30:00,41.67,41.7,41.67,41.69,61500.0,27.437,27.4568,27.437,27.4502,61500.0
2010-07-28 12:35:00,41.68,41.7,41.66,41.68,65500.0,27.4436,27.4568,27.4304,27.4436,65500.0
2010-07-28 12:40:00,41.69,41.71,41.68,41.7,58600.0,27.4502,27.4633,27.4436,27.4568,58600.0
2010-07-28 12:45:00,41.7,41.71,41.68,41.69,44000.0,27.4568,27.4633,27.4436,27.4502,44000.0
2010-07-28 12:50:00,41.69,41.74,41.67,41.74,166000.0,27.4502,27.4831,27.437,27.4831,166000.0
2010-07-28 12:55:00,41.74,41.79,41.73,41.79,46100.0,27.4831,27.516,27.4765,27.516,46100.0
2010-07-28 13:00:00,41.79,41.81,41.78,41.8,51400.0,27.516,27.5292,27.5094,27.5226,51400.0
2010-07-28 13:05:00,41.8,41.81,41.74,41.79,58100.0,27.5226,27.5292,27.4831,27.516,58100.0
2010-07-28 13:10:00,41.79,41.8,41.76,41.79,37400.0,27.516,27.5226,27.4963,27.516,37400.0
2010-07-28 13:15:00,41.79,41.79,41.75,41.75,47900.0,27.516,27.516,27.4897,27.4897,47900.0
2010-07-28 13:20:00,41.75,41.75,41.7,41.72,153500.0,27.4897,27.4897,27.4568,27.4699,153500.0
2010-07-28 13:25:00,41.72,41.73,41.69,41.71,81400.0,27.4699,27.4765,27.4502,27.4633,81400.0
2010-07-28 13:30:00,41.71,41.71,41.66,41.7,98800.0,27.4633,27.4633,27.4304,27.4568,98800.0
2010-07-28 13:35:00,41.69,41.71,41.67,41.68,58300.0,27.4502,27.4633,27.437,27.4436,58300.0
2010-07-28 13:40:00,41.67,41.68,41.65,41.67,65900.0,27.437,27.4436,27.4238,27.437,65900.0
2010-07-28 13:45:00,41.67,41.69,41.65,41.68,59900.0,27.437,27.4502,27.4238,27.4436,59900.0
2010-07-28 13:50:00,41.68,41.72,41.67,41.71,58200.0,27.4436,27.4699,27.437,27.4633,58200.0
2010-07-28 13:55:00,41.71,41.72,41.69,41.72,48500.0,27.4633,27.4699,27.4502,27.4699,48500.0
2010-07-28 14:00:00,41.72,41.72,41.66,41.7,104800.0,27.4699,27.4699,27.4304,27.4568,104800.0
2010-07-28 14:05:00,41.71,41.75,41.71,41.75,75800.0,27.4633,27.4897,27.4633,27.4897,75800.0
2010-07-28 14:10:00,41.74,41.75,41.7,41.72,45300.0,27.4831,27.4897,27.4568,27.4699,45300.0
2010-07-28 14:15:00,41.72,41.72,41.6,41.6,106100.0,27.4699,27.4699,27.3909,27.3909,106100.0
2010-07-28 14:20:00,41.6,41.63,41.57,41.61,126500.0,27.3909,27.4107,27.3712,27.3975,126500.0
2010-07-28 14:25:00,41.61,41.64,41.58,41.61,117600.0,27.3975,27.4173,27.3777,27.3975,117600.0
2010-07-28 14:30:00,41.61,41.65,41.6,41.62,76300.0,27.3975,27.4238,27.3909,27.4041,76300.0
2010-07-28 14:35:00,41.62,41.66,41.62,41.63,56700.0,27.4041,27.4304,27.4041,27.4107,56700.0
2010-07-28 14:40:00,41.63,41.64,41.59,41.59,25200.0,27.4107,27.4173,27.3843,27.3843,25200.0
2010-07-28 14:45:00,41.6,41.6,41.57,41.58,66900.0,27.3909,27.3909,27.3712,27.3777,66900.0
2010-07-28 14:50:00,41.58,41.62,41.57,41.59,136000.0,27.3777,27.4041,27.3712,27.3843,136000.0
2010-07-28 14:55:00,41.6,41.61,41.58,41.58,97100.0,27.3909,27.3975,27.3777,27.3777,97100.0
2010-07-28 15:00:00,41.58,41.6,41.54,41.54,314900.0,27.3777,27.3909,27.3514,27.3514,314900.0
2010-07-28 15:05:00,41.54,41.56,41.5,41.5,242600.0,27.3514,27.3646,27.3251,27.3251,242600.0
2010-07-28 15:10:00,41.49,41.51,41.44,41.48,178600.0,27.3185,27.3317,27.2856,27.3119,178600.0
2010-07-28 15:15:00,41.48,41.5,41.46,41.49,78900.0,27.3119,27.3251,27.2987,27.3185,78900.0
2010-07-28 15:20:00,41.48,41.54,41.46,41.53,150800.0,27.3119,27.3514,27.2987,27.3448,150800.0
2010-07-28 15:25:00,41.54,41.57,41.52,41.55,418700.0,27.3514,27.3712,27.3382,27.358,418700.0
2010-07-28 15:30:00,41.56,41.62,41.56,41.6,441200.0,27.3646,27.4041,27.3646,27.3909,441200.0
2010-07-28 15:35:00,41.6,41.61,41.58,41.58,148000.0,27.3909,27.3975,27.3777,27.3777,148000.0
2010-07-28 15:40:00,41.58,41.63,41.58,41.62,413400.0,27.3777,27.4107,27.3777,27.4041,413400.0
2010-07-28 15:45:00,41.62,41.64,41.59,41.62,215300.0,27.4041,27.4173,27.3843,27.4041,215300.0
2010-07-28 15:50:00,41.62,41.63,41.57,41.61,222100.0,27.4041,27.4107,27.3712,27.3975,222100.0
2010-07-28 15:55:00,41.61,41.63,41.59,41.62,431100.0,27.3975,27.4107,27.3843,27.4041,431100.0
2010-07-29 09:30:00,42.05,42.09,41.97,42.05,137900.0,27.6872,27.7136,27.6345,27.6872,137900.0
2010-07-29 09:35:00,42.04,42.11,42.03,42.08,105800.0,27.6806,27.7267,27.674,27.707,105800.0
2010-07-29 09:40:00,42.09,42.1,42.03,42.03,80000.0,27.7136,27.7201,27.674,27.674,80000.0
2010-07-29 09:45:00,42.03,42.04,41.99,42.0,101400.0,27.674,27.6806,27.6477,27.6543,101400.0
2010-07-29 09:50:00,42.0,42.01,41.93,41.97,83600.0,27.6543,27.6609,27.6082,27.6345,83600.0
2010-07-29 09:55:00,41.97,41.97,41.92,41.94,90100.0,27.6345,27.6345,27.6016,27.6148,90100.0
2010-07-29 10:00:00,41.94,41.94,41.88,41.89,83900.0,27.6148,27.6148,27.5753,27.5819,83900.0
2010-07-29 10:05:00,41.88,41.91,41.85,41.91,99200.0,27.5753,27.595,27.5555,27.595,99200.0
2010-07-29 10:10:00,41.9,41.93,41.87,41.87,106600.0,27.5884,27.6082,27.5687,27.5687,106600.0
2010-07-29 10:15:00,41.88,41.93,41.87,41.92,79700.0,27.5753,27.6082,27.5687,27.6016,79700.0
2010-07-29 10:20:00,41.91,41.91,41.85,41.89,122200.0,27.595,27.595,27.5555,27.5819,122200.0
2010-07-29 10:25:00,41.88,41.89,41.81,41.86,138700.0,27.5753,27.5819,27.5292,27.5621,138700.0
2010-07-29 10:30:00,41.86,41.86,41.8,41.86,147300.0,27.5621,27.5621,27.5226,27.5621,147300.0
2010-07-29 10:35:00,41.86,41.89,41.84,41.84,136200.0,27.5621,27.5819,27.5489,27.5489,136200.0
2010-07-29 10:40:00,41.84,41.86,41.77,41.81,346000.0,27.5489,27.5621,27.5029,27.5292,346000.0
2010-07-29 10:45:00,41.8,41.85,41.78,41.85,52000.0,27.5226,27.5555,27.5094,27.5555,52000.0
2010-07-29 10:50:00,41.85,41.89,41.83,41.87,74700.0,27.5555,27.5819,27.5424,27.5687,74700.0
2010-07-29 10:55:00,41.86,41.89,41.84,41.84,112700.0,27.5621,27.5819,27.5489,27.5489,112700.0
2010-07-29 11:00:00,41.84,41.84,41.79,41.81,55000.0,27.5489,27.5489,27.516,27.5292,55000.0
2010-07-29 11:05:00,41.81,41.81,41.72,41.74,98100.0,27.5292,27.5292,27.4699,27.4831,98100.0
2010-07-29 11:10:00,41.74,41.78,41.72,41.75,73300.0,27.4831,27.5094,27.4699,27.4897,73300.0
2010-07-29 11:15:00,41.74,41.74,41.64,41.65,151400.0,27.4831,27.4831,27.4173,27.4238,151400.0
2010-07-29 11:20:00,41.65,41.69,41.61,41.69,105100.0,27.4238,27.4502,27.3975,27.4502,105100.0
2010-07-29 11:25:00,41.69,41.69,41.59,41.6,97000.0,27.4502,27.4502,27.3843,27.3909,97000.0
2010-07-29 11:30:00,41.59,41.6,41.52,41.59,196800.0,27.3843,27.3909,27.3382,27.3843,196800.0
2010-07-29 11:35:00,41.58,41.6,41.54,41.6,138100.0,27.3777,27.3909,27.3514,27.3909,138100.0
2010-07-29 11:40:00,41.59,41.61,41.58,41.59,90000.0,27.3843,27.3975,27.3777,27.3843,90000.0
2010-07-29 11:45:00,41.59,41.62,41.55,41.57,132400.0,27.3843,27.4041,27.358,27.3712,132400.0
2010-07-29 11:50:00,41.58,41.6,41.54,41.55,136400.0,27.3777,27.3909,27.3514,27.358,136400.0
2010-07-29 11:55:00,41.54,41.55,41.48,41.5,111500.0,27.3514,27.358,27.3119,27.3251,111500.0
2010-07-29 12:00:00,41.51,41.51,41.4,41.42,157400.0,27.3317,27.3317,27.2592,27.2724,157400.0
2010-07-29 12:05:00,41.42,41.48,41.38,41.48,166900.0,27.2724,27.3119,27.2461,27.3119,166900.0
2010-07-29 12:10:00,41.48,41.54,41.47,41.53,190900.0,27.3119,27.3514,27.3053,27.3448,190900.0
2010-07-29 12:15:00,41.53,41.57,41.52,41.56,105500.0,27.3448,27.3712,27.3382,27.3646,105500.0
2010-07-29 12:20:00,41.56,41.56,41.53,41.54,98200.0,27.3646,27.3646,27.3448,27.3514,98200.0
2010-07-29 12:25:00,41.54,41.57,41.52,41.56,141000.0,27.3514,27.3712,27.3382,27.3646,141000.0
2010-07-29 12:30:00,41.56,41.58,41.52,41.55,101000.0,27.3646,27.3777,27.3382,27.358,101000.0
2010-07-29 12:35:00,41.54,41.56,41.48,41.49,65500.0,27.3514,27.3646,27.3119,27.3185,65500.0
2010-07-29 12:40:00,41.49,41.53,41.45,41.52,73600.0,27.3185,27.3448,27.2922,27.3382,73600.0
2010-07-29 12:45:00,41.52,41.52,41.45,41.47,83300.0,27.3382,27.3382,27.2922,27.3053,83300.0
2010-07-29 12:50:00,41.47,41.58,41.44,41.56,303100.0,27.3053,27.3777,27.2856,27.3646,303100.0
2010-07-29 12:55:00,41.55,41.63,41.55,41.62,120000.0,27.358,27.4107,27.358,27.4041,120000.0
2010-07-29 13:00:00,41.62,41.66,41.6,41.65,115700.0,27.4041,27.4304,27.3909,27.4238,115700.0
2010-07-29 13:05:00,41.65,41.68,41.64,41.66,37700.0,27.4238,27.4436,27.4173,27.4304,37700.0
2010-07-29 13:10:00,41.66,41.71,41.62,41.69,63800.0,27.4304,27.4633,27.4041,27.4502,63800.0
2010-07-29 13:15:00,41.7,41.71,41.69,41.71,122700.0,27.4568,27.4633,27.4502,27.4633,122700.0
2010-07-29 13:20:00,41.71,41.72,41.64,41.64,45500.0,27.4633,27.4699,27.4173,27.4173,45500.0
2010-07-29 13:25:00,41.65,41.71,41.64,41.7,66100.0,27.4238,27.4633,27.4173,27.4568,66100.0
2010-07-29 13:30:00,41.7,41.75,41.7,41.71,107700.0,27.4568,27.4897,27.4568,27.4633,107700.0
2010-07-29 13:35:00,41.71,41.75,41.71,41.73,45100.0,27.4633,27.4897,27.4633,27.4765,45100.0
2010-07-29 13:40:00,41.72,41.76,41.72,41.73,41900.0,27.4699,27.4963,27.4699,27.4765,41900.0
2010-07-29 13:45:00,41.74,41.75,41.71,41.73,39400.0,27.4831,27.4897,27.4633,27.4765,39400.0
2010-07-29 13:50:00,41.72,41.74,41.69,41.7,56100.0,27.4699,27.4831,27.4502,27.4568,56100.0
2010-07-29 13:55:00,41.7,41.7,41.66,41.66,42100.0,27.4568,27.4568,27.4304,27.4304,42100.0
2010-07-29 14:00:00,41.67,41.71,41.65,41.65,53200.0,27.437,27.4633,27.4238,27.4238,53200.0
2010-07-29 14:05:00,41.63,41.65,41.61,41.63,72500.0,27.4107,27.4238,27.3975,27.4107,72500.0
2010-07-29 14:10:00,41.62,41.69,41.61,41.69,123600.0,27.4041,27.4502,27.3975,27.4502,123600.0
2010-07-29 14:15:00,41.68,41.7,41.64,41.69,59700.0,27.4436,27.4568,27.4173,27.4502,59700.0
2010-07-29 14:20:00,41.69,41.74,41.69,41.71,68400.0,27.4502,27.4831,27.4502,27.4633,68400.0
2010-07-29 14:25:00,41.71,41.77,41.69,41.76,95600.0,27.4633,27.5029,27.4502,27.4963,95600.0
2010-07-29 14:30:00,41.76,41.78,41.72,41.72,60700.0,27.4963,27.5094,27.4699,27.4699,60700.0
2010-07-29 14:35:00,41.72,41.81,41.72,41.79,108000.0,27.4699,27.5292,27.4699,27.516,108000.0
2010-07-29 14:40:00,41.79,41.83,41.78,41.78,114300.0,27.516,27.5424,27.5094,27.5094,114300.0
2010-07-29 14:45:00,41.78,41.87,41.78,41.86,81000.0,27.5094,27.5687,27.5094,27.5621,81000.0
2010-07-29 14:50:00,41.85,41.9,41.83,41.84,136700.0,27.5555,27.5884,27.5424,27.5489,136700.0
2010-07-29 14:55:00,41.84,41.86,41.79,41.83,98700.0,27.5489,27.5621,27.516,27.5424,98700.0
2010-07-29 15:00:00,41.83,41.84,41.78,41.81,82300.0,27.5424,27.5489,27.5094,27.5292,82300.0
2010-07-29 15:05:00,41.81,41.84,41.79,41.81,68400.0,27.5292,27.5489,27.516,27.5292,68400.0
2010-07-29 15:10:00,41.81,41.89,41.81,41.87,244600.0,27.5292,27.5819,27.5292,27.5687,244600.0
2010-07-29 15:15:00,41.87,41.91,41.83,41.88,107400.0,27.5687,27.595,27.5424,27.5753,107400.0
2010-07-29 15:20:00,41.88,41.9,41.85,41.9,92500.0,27.5753,27.5884,27.5555,27.5884,92500.0
2010-07-29 15:25:00,41.9,41.91,41.85,41.88,142700.0,27.5884,27.595,27.5555,27.5753,142700.0
2010-07-29 15:30:00,41.87,41.88,41.79,41.82,166100.0,27.5687,27.5753,27.516,27.5358,166100.0
2010-07-29 15:35:00,41.82,41.85,41.81,41.81,96700.0,27.5358,27.5555,27.5292,27.5292,96700.0
2010-07-29 15:40:00,41.81,41.82,41.75,41.81,147000.0,27.5292,27.5358,27.4897,27.5292,147000.0
2010-07-29 15:45:00,41.8,41.8,41.7,41.72,290700.0,27.5226,27.5226,27.4568,27.4699,290700.0
2010-07-29 15:50:00,41.73,41.76,41.71,41.74,275800.0,27.4765,27.4963,27.4633,27.4831,275800.0
2010-07-29 15:55:00,41.74,41.78,41.7,41.73,260600.0,27.4831,27.5094,27.4568,27.4765,260600.0
2010-07-30 09:30:00,41.42,41.47,41.4,41.43,159800.0,27.2724,27.3053,27.2592,27.279,159800.0
2010-07-30 09:35:00,41.43,41.43,41.31,41.32,170000.0,27.279,27.279,27.2,27.2066,170000.0
2010-07-30 09:40:00,41.32,41.44,41.3,41.39,267900.0,27.2066,27.2856,27.1934,27.2526,267900.0
2010-07-30 09:45:00,41.4,41.5,41.4,41.41,246000.0,27.2592,27.3251,27.2592,27.2658,246000.0
2010-07-30 09:50:00,41.41,41.43,41.37,41.43,73800.0,27.2658,27.279,27.2395,27.279,73800.0
2010-07-30 09:55:00,41.42,41.57,41.41,41.51,230600.0,27.2724,27.3712,27.2658,27.3317,230600.0
2010-07-30 10:00:00,41.51,41.64,41.5,41.64,274800.0,27.3317,27.4173,27.3251,27.4173,274800.0
2010-07-30 10:05:00,41.64,41.69,41.64,41.65,128100.0,27.4173,27.4502,27.4173,27.4238,128100.0
2010-07-30 10:10:00,41.65,41.71,41.64,41.71,204200.0,27.4238,27.4633,27.4173,27.4633,204200.0
2010-07-30 10:15:00,41.7,41.72,41.62,41.64,123900.0,27.4568,27.4699,27.4041,27.4173,123900.0
2010-07-30 10:20:00,41.64,41.69,41.64,41.64,220800.0,27.4173,27.4502,27.4173,27.4173,220800.0
2010-07-30 10:25:00,41.65,41.69,41.62,41.69,110600.0,27.4238,27.4502,27.4041,27.4502,110600.0
2010-07-30 10:30:00,41.69,41.81,41.68,41.75,152300.0,27.4502,27.5292,27.4436,27.4897,152300.0
2010-07-30 10:35:00,41.75,41.81,41.75,41.79,85000.0,27.4897,27.5292,27.4897,27.516,85000.0
2010-07-30 10:40:00,41.78,41.9,41.78,41.89,285100.0,27.5094,27.5884,27.5094,27.5819,285100.0
2010-07-30 10:45:00,41.9,41.93,41.88,41.9,121000.0,27.5884,27.6082,27.5753,27.5884,121000.0
2010-07-30 10:50:00,41.91,41.92,41.8,41.8,114600.0,27.595,27.6016,27.5226,27.5226,114600.0
2010-07-30 10:55:00,41.8,41.85,41.79,41.81,97600.0,27.5226,27.5555,27.516,27.5292,97600.0
2010-07-30 11:00:00,41.81,41.87,41.77,41.86,73700.0,27.5292,27.5687,27.5029,27.5621,73700.0
2010-07-30 11:05:00,41.86,41.88,41.85,41.88,58900.0,27.5621,27.5753,27.5555,27.5753,58900.0
2010-07-30 11:10:00,41.87,41.88,41.82,41.84,83200.0,27.5687,27.5753,27.5358,27.5489,83200.0
2010-07-30 11:15:00,41.84,41.85,41.81,41.83,92700.0,27.5489,27.5555,27.5292,27.5424,92700.0
2010-07-30 11:20:00,41.82,41.83,41.74,41.77,275100.0,27.5358,27.5424,27.4831,27.5029,275100.0
2010-07-30 11:25:00,41.76,41.81,41.76,41.78,81400.0,27.4963,27.5292,27.4963,27.5094,81400.0
2010-07-30 11:30:00,41.78,41.83,41.78,41.79,162800.0,27.5094,27.5424,27.5094,27.516,162800.0
2010-07-30 11:35:00,41.8,41.82,41.75,41.8,142500.0,27.5226,27.5358,27.4897,27.5226,142500.0
2010-07-30 11:40:00,41.8,41.82,41.78,41.8,43200.0,27.5226,27.5358,27.5094,27.5226,43200.0
2010-07-30 11:45:00,41.81,41.82,41.75,41.79,161200.0,27.5292,27.5358,27.4897,27.516,161200.0
2010-07-30 11:50:00,41.78,41.84,41.78,41.81,58900.0,27.5094,27.5489,27.5094,27.5292,58900.0
2010-07-30 11:55:00,41.81,41.85,41.8,41.84,67000.0,27.5292,27.5555,27.5226,27.5489,67000.0
2010-07-30 12:00:00,41.84,41.86,41.82,41.83,78600.0,27.5489,27.5621,27.5358,27.5424,78600.0
2010-07-30 12:05:00,41.83,41.85,41.81,41.83,89200.0,27.5424,27.5555,27.5292,27.5424,89200.0
2010-07-30 12:10:00,41.83,41.83,41.76,41.81,98000.0,27.5424,27.5424,27.4963,27.5292,98000.0
2010-07-30 12:15:00,41.8,41.82,41.78,41.8,126800.0,27.5226,27.5358,27.5094,27.5226,126800.0
2010-07-30 12:20:00,41.79,41.82,41.79,41.81,62100.0,27.516,27.5358,27.516,27.5292,62100.0
2010-07-30 12:25:00,41.81,41.83,41.8,41.82,33700.0,27.5292,27.5424,27.5226,27.5358,33700.0
2010-07-30 12:30:00,41.81,41.82,41.75,41.78,78700.0,27.5292,27.5358,27.4897,27.5094,78700.0
2010-07-30 12:35:00,41.78,41.8,41.77,41.8,101800.0,27.5094,27.5226,27.5029,27.5226,101800.0
2010-07-30 12:40:00,41.8,41.83,41.8,41.82,54300.0,27.5226,27.5424,27.5226,27.5358,54300.0
2010-07-30 12:45:00,41.82,41.84,41.81,41.82,101900.0,27.5358,27.5489,27.5292,27.5358,101900.0
2010-07-30 12:50:00,41.82,41.83,41.8,41.83,44800.0,27.5358,27.5424,27.5226,27.5424,44800.0
2010-07-30 12:55:00,41.83,41.85,41.82,41.83,46700.0,27.5424,27.5555,27.5358,27.5424,46700.0
2010-07-30 13:00:00,41.83,41.85,41.82,41.83,38000.0,27.5424,27.5555,27.5358,27.5424,38000.0
2010-07-30 13:05:00,41.83,41.85,41.82,41.84,24100.0,27.5424,27.5555,27.5358,27.5489,24100.0
2010-07-30 13:10:00,41.83,41.83,41.77,41.77,62400.0,27.5424,27.5424,27.5029,27.5029,62400.0
2010-07-30 13:15:00,41.77,41.81,41.71,41.74,115900.0,27.5029,27.5292,27.4633,27.4831,115900.0
2010-07-30 13:20:00,41.73,41.74,41.7,41.72,101100.0,27.4765,27.4831,27.4568,27.4699,101100.0
2010-07-30 13:25:00,41.72,41.75,41.71,41.73,71100.0,27.4699,27.4897,27.4633,27.4765,71100.0
2010-07-30 13:30:00,41.73,41.73,41.7,41.71,56500.0,27.4765,27.4765,27.4568,27.4633,56500.0
2010-07-30 13:35:00,41.71,41.72,41.68,41.7,84900.0,27.4633,27.4699,27.4436,27.4568,84900.0
2010-07-30 13:40:00,41.7,41.73,41.7,41.7,56700.0,27.4568,27.4765,27.4568,27.4568,56700.0
2010-07-30 13:45:00,41.7,41.73,41.7,41.72,63000.0,27.4568,27.4765,27.4568,27.4699,63000.0
2010-07-30 13:50:00,41.71,41.74,41.71,41.72,24900.0,27.4633,27.4831,27.4633,27.4699,24900.0
2010-07-30 13:55:00,41.72,41.73,41.63,41.65,164100.0,27.4699,27.4765,27.4107,27.4238,164100.0
2010-07-30 14:00:00,41.65,41.68,41.63,41.65,117500.0,27.4238,27.4436,27.4107,27.4238,117500.0
2010-07-30 14:05:00,41.65,41.7,41.65,41.69,86800.0,27.4238,27.4568,27.4238,27.4502,86800.0
2010-07-30 14:10:00,41.69,41.76,41.69,41.74,134500.0,27.4502,27.4963,27.4502,27.4831,134500.0
2010-07-30 14:15:00,41.74,41.81,41.74,41.8,72400.0,27.4831,27.5292,27.4831,27.5226,72400.0
2010-07-30 14:20:00,41.8,41.83,41.78,41.78,83400.0,27.5226,27.5424,27.5094,27.5094,83400.0
2010-07-30 14:25:00,41.79,41.8,41.75,41.77,89100.0,27.516,27.5226,27.4897,27.5029,89100.0
2010-07-30 14:30:00,41.78,41.79,41.74,41.78,57800.0,27.5094,27.516,27.4831,27.5094,57800.0
2010-07-30 14:35:00,41.77,41.78,41.74,41.74,78900.0,27.5029,27.5094,27.4831,27.4831,78900.0
2010-07-30 14:40:00,41.74,41.81,41.74,41.81,205400.0,27.4831,27.5292,27.4831,27.5292,205400.0
2010-07-30 14:45:00,41.81,41.82,41.79,41.8,115700.0,27.5292,27.5358,27.516,27.5226,115700.0
2010-07-30 14:50:00,41.79,41.82,41.78,41.79,129100.0,27.516,27.5358,27.5094,27.516,129100.0
2010-07-30 14:55:00,41.79,41.81,41.76,41.78,159200.0,27.516,27.5292,27.4963,27.5094,159200.0
2010-07-30 15:00:00,41.78,41.8,41.75,41.78,176500.0,27.5094,27.5226,27.4897,27.5094,176500.0
2010-07-30 15:05:00,41.78,41.85,41.77,41.85,155200.0,27.5094,27.5555,27.5029,27.5555,155200.0
2010-07-30 15:10:00,41.85,41.9,41.85,41.89,83500.0,27.5555,27.5884,27.5555,27.5819,83500.0
2010-07-30 15:15:00,41.89,41.95,41.88,41.94,183500.0,27.5819,27.6214,27.5753,27.6148,183500.0
2010-07-30 15:20:00,41.94,42.0,41.92,41.98,215400.0,27.6148,27.6543,27.6016,27.6411,215400.0
2010-07-30 15:25:00,41.99,42.01,41.94,41.97,204800.0,27.6477,27.6609,27.6148,27.6345,204800.0
2010-07-30 15:30:00,41.97,42.0,41.94,41.97,189700.0,27.6345,27.6543,27.6148,27.6345,189700.0
2010-07-30 15:35:00,41.96,41.99,41.91,41.92,146700.0,27.628,27.6477,27.595,27.6016,146700.0
2010-07-30 15:40:00,41.93,41.96,41.93,41.95,122900.0,27.6082,27.628,27.6082,27.6214,122900.0
2010-07-30 15:45:00,41.95,42.0,41.9,41.91,328800.0,27.6214,27.6543,27.5884,27.595,328800.0
2010-07-30 15:50:00,41.91,41.94,41.9,41.92,357400.0,27.595,27.6148,27.5884,27.6016,357400.0
2010-07-30 15:55:00,41.92,41.94,41.87,41.87,428500.0,27.6016,27.6148,27.5687,27.5687,428500.0
2010-08-02 09:30:00,42.72,42.76,42.65,42.69,367300.0,28.1284,28.1547,28.0823,28.1086,367300.0
2010-08-02 09:35:00,42.69,42.7,42.61,42.66,173100.0,28.1086,28.1152,28.0559,28.0889,173100.0
2010-08-02 09:40:00,42.66,42.66,42.6,42.65,148400.0,28.0889,28.0889,28.0494,28.0823,148400.0
2010-08-02 09:45:00,42.65,42.66,42.58,42.65,191300.0,28.0823,28.0889,28.0362,28.0823,191300.0
2010-08-02 09:50:00,42.66,42.69,42.64,42.66,157700.0,28.0889,28.1086,28.0757,28.0889,157700.0
2010-08-02 09:55:00,42.66,42.69,42.64,42.67,153200.0,28.0889,28.1086,28.0757,28.0954,153200.0
2010-08-02 10:00:00,42.66,42.81,42.66,42.81,429800.0,28.0889,28.1876,28.0889,28.1876,429800.0
2010-08-02 10:05:00,42.82,42.84,42.79,42.81,239900.0,28.1942,28.2074,28.1745,28.1876,239900.0
2010-08-02 10:10:00,42.8,42.89,42.8,42.89,271400.0,28.181,28.2403,28.181,28.2403,271400.0
2010-08-02 10:15:00,42.89,42.93,42.87,42.91,271900.0,28.2403,28.2666,28.2271,28.2535,271900.0
2010-08-02 10:20:00,42.91,42.95,42.9,42.91,175500.0,28.2535,28.2798,28.2469,28.2535,175500.0
2010-08-02 10:25:00,42.91,42.94,42.89,42.91,269400.0,28.2535,28.2732,28.2403,28.2535,269400.0
2010-08-02 10:30:00,42.91,42.95,42.89,42.94,221300.0,28.2535,28.2798,28.2403,28.2732,221300.0
2010-08-02 10:35:00,42.94,42.98,42.93,42.93,216200.0,28.2732,28.2996,28.2666,28.2666,216200.0
2010-08-02 10:40:00,42.93,42.95,42.91,42.95,103200.0,28.2666,28.2798,28.2535,28.2798,103200.0
2010-08-02 10:45:00,42.94,42.95,42.93,42.94,158400.0,28.2732,28.2798,28.2666,28.2732,158400.0
2010-08-02 10:50:00,42.94,42.96,42.94,42.95,140700.0,28.2732,28.2864,28.2732,28.2798,140700.0
2010-08-02 10:55:00,42.96,42.97,42.94,42.95,76000.0,28.2864,28.293,28.2732,28.2798,76000.0
2010-08-02 11:00:00,42.95,42.95,42.92,42.95,57700.0,28.2798,28.2798,28.2601,28.2798,57700.0
2010-08-02 11:05:00,42.95,42.97,42.94,42.96,149100.0,28.2798,28.293,28.2732,28.2864,149100.0
2010-08-02 11:10:00,42.96,42.96,42.93,42.93,91400.0,28.2864,28.2864,28.2666,28.2666,91400.0
2010-08-02 11:15:00,42.94,42.96,42.92,42.94,67000.0,28.2732,28.2864,28.2601,28.2732,67000.0
2010-08-02 11:20:00,42.94,42.97,42.94,42.95,56800.0,28.2732,28.293,28.2732,28.2798,56800.0
2010-08-02 11:25:00,42.96,42.98,42.96,42.98,78600.0,28.2864,28.2996,28.2864,28.2996,78600.0
2010-08-02 11:30:00,42.98,43.04,42.97,43.03,84300.0,28.2996,28.3391,28.293,28.3325,84300.0
2010-08-02 11:35:00,43.04,43.04,43.01,43.01,53800.0,28.3391,28.3391,28.3193,28.3193,53800.0
2010-08-02 11:40:00,43.01,43.03,43.0,43.01,87700.0,28.3193,28.3325,28.3127,28.3193,87700.0
2010-08-02 11:45:00,43.01,43.01,42.99,43.0,91700.0,28.3193,28.3193,28.3061,28.3127,91700.0
2010-08-02 11:50:00,42.99,43.01,42.98,42.99,30400.0,28.3061,28.3193,28.2996,28.3061,30400.0
2010-08-02 11:55:00,42.98,42.98,42.97,42.98,54100.0,28.2996,28.2996,28.293,28.2996,54100.0
2010-08-02 12:00:00,42.98,42.99,42.96,42.97,62300.0,28.2996,28.3061,28.2864,28.293,62300.0
2010-08-02 12:05:00,42.97,42.97,42.96,42.96,55200.0,28.293,28.293,28.2864,28.2864,55200.0
2010-08-02 12:10:00,42.97,42.97,42.95,42.96,56800.0,28.293,28.293,28.2798,28.2864,56800.0
2010-08-02 12:15:00,42.95,42.97,42.94,42.96,90300.0,28.2798,28.293,28.2732,28.2864,90300.0
2010-08-02 12:20:00,42.95,42.97,42.94,42.95,28100.0,28.2798,28.293,28.2732,28.2798,28100.0
2010-08-02 12:25:00,42.95,42.95,42.91,42.91,36500.0,28.2798,28.2798,28.2535,28.2535,36500.0
2010-08-02 12:30:00,42.91,42.92,42.9,42.91,51300.0,28.2535,28.2601,28.2469,28.2535,51300.0
2010-08-02 12:35:00,42.9,42.92,42.89,42.91,67900.0,28.2469,28.2601,28.2403,28.2535,67900.0
2010-08-02 12:40:00,42.91,42.92,42.9,42.91,39800.0,28.2535,28.2601,28.2469,28.2535,39800.0
2010-08-02 12:45:00,42.9,42.91,42.86,42.87,85300.0,28.2469,28.2535,28.2205,28.2271,85300.0
2010-08-02 12:50:00,42.88,42.9,42.86,42.88,56000.0,28.2337,28.2469,28.2205,28.2337,56000.0
2010-08-02 12:55:00,42.88,42.92,42.88,42.9,84000.0,28.2337,28.2601,28.2337,28.2469,84000.0
2010-08-02 13:00:00,42.9,42.92,42.9,42.91,39100.0,28.2469,28.2601,28.2469,28.2535,39100.0
2010-08-02 13:05:00,42.92,42.92,42.89,42.89,40900.0,28.2601,28.2601,28.2403,28.2403,40900.0
2010-08-02 13:10:00,42.9,42.92,42.89,42.91,67800.0,28.2469,28.2601,28.2403,28.2535,67800.0
2010-08-02 13:15:00,42.9,42.92,42.9,42.92,16000.0,28.2469,28.2601,28.2469,28.2601,16000.0
2010-08-02 13:20:00,42.92,42.94,42.92,42.92,90500.0,28.2601,28.2732,28.2601,28.2601,90500.0
2010-08-02 13:25:00,42.93,42.93,42.9,42.9,22400.0,28.2666,28.2666,28.2469,28.2469,22400.0
2010-08-02 13:30:00,42.91,42.91,42.85,42.9,183300.0,28.2535,28.2535,28.214,28.2469,183300.0
2010-08-02 13:35:00,42.91,42.93,42.88,42.92,124400.0,28.2535,28.2666,28.2337,28.2601,124400.0
2010-08-02 13:40:00,42.92,42.95,42.91,42.92,83500.0,28.2601,28.2798,28.2535,28.2601,83500.0
2010-08-02 13:45:00,42.92,42.94,42.9,42.9,44300.0,28.2601,28.2732,28.2469,28.2469,44300.0
2010-08-02 13:50:00,42.9,42.93,42.9,42.92,97300.0,28.2469,28.2666,28.2469,28.2601,97300.0
2010-08-02 13:55:00,42.91,42.94,42.91,42.92,180900.0,28.2535,28.2732,28.2535,28.2601,180900.0
2010-08-02 14:00:00,42.92,42.92,42.9,42.9,51800.0,28.2601,28.2601,28.2469,28.2469,51800.0
2010-08-02 14:05:00,42.91,42.92,42.9,42.9,55000.0,28.2535,28.2601,28.2469,28.2469,55000.0
2010-08-02 14:10:00,42.9,42.95,42.9,42.95,40200.0,28.2469,28.2798,28.2469,28.2798,40200.0
2010-08-02 14:15:00,42.95,42.96,42.92,42.94,110200.0,28.2798,28.2864,28.2601,28.2732,110200.0
2010-08-02 14:20:00,42.94,42.94,42.9,42.93,108600.0,28.2732,28.2732,28.2469,28.2666,108600.0
2010-08-02 14:25:00,42.93,42.93,42.91,42.92,46100.0,28.2666,28.2666,28.2535,28.2601,46100.0
2010-08-02 14:30:00,42.92,42.97,42.92,42.97,49500.0,28.2601,28.293,28.2601,28.293,49500.0
2010-08-02 14:35:00,42.97,42.99,42.95,42.98,132600.0,28.293,28.3061,28.2798,28.2996,132600.0
2010-08-02 14:40:00,42.98,43.0,42.98,42.99,109200.0,28.2996,28.3127,28.2996,28.3061,109200.0
2010-08-02 14:45:00,43.0,43.01,42.97,42.97,95700.0,28.3127,28.3193,28.293,28.293,95700.0
2010-08-02 14:50:00,42.97,43.0,42.97,42.98,110400.0,28.293,28.3127,28.293,28.2996,110400.0
2010-08-02 14:55:00,42.98,42.99,42.97,42.98,42000.0,28.2996,28.3061,28.293,28.2996,42000.0
2010-08-02 15:00:00,42.99,43.01,42.95,42.96,430000.0,28.3061,28.3193,28.2798,28.2864,430000.0
2010-08-02 15:05:00,42.96,43.0,42.96,42.99,219300.0,28.2864,28.3127,28.2864,28.3061,219300.0
2010-08-02 15:10:00,43.0,43.01,42.98,42.99,90900.0,28.3127,28.3193,28.2996,28.3061,90900.0
2010-08-02 15:15:00,42.99,43.01,42.98,43.0,129700.0,28.3061,28.3193,28.2996,28.3127,129700.0
2010-08-02 15:20:00,43.01,43.02,42.99,43.01,137700.0,28.3193,28.3259,28.3061,28.3193,137700.0
2010-08-02 15:25:00,43.01,43.01,42.99,43.01,76400.0,28.3193,28.3193,28.3061,28.3193,76400.0
2010-08-02 15:30:00,43.01,43.01,42.98,43.01,188900.0,28.3193,28.3193,28.2996,28.3193,188900.0
2010-08-02 15:35:00,43.01,43.04,42.97,42.97,147000.0,28.3193,28.3391,28.293,28.293,147000.0
2010-08-02 15:40:00,42.97,43.01,42.96,43.0,82300.0,28.293,28.3193,28.2864,28.3127,82300.0
2010-08-02 15:45:00,43.0,43.02,42.95,42.97,140500.0,28.3127,28.3259,28.2798,28.293,140500.0
2010-08-02 15:50:00,42.95,42.99,42.94,42.99,94800.0,28.2798,28.3061,28.2732,28.3061,94800.0
2010-08-02 15:55:00,42.98,42.99,42.94,42.96,304500.0,28.2996,28.3061,28.2732,28.2864,304500.0
2010-08-03 09:30:00,42.64,42.67,42.59,42.62,256900.0,28.0757,28.0954,28.0428,28.0625,256900.0
2010-08-03 09:35:00,42.62,42.69,42.6,42.69,170600.0,28.0625,28.1086,28.0494,28.1086,170600.0
2010-08-03 09:40:00,42.69,42.72,42.68,42.7,208000.0,28.1086,28.1284,28.102,28.1152,208000.0
2010-08-03 09:45:00,42.69,42.69,42.63,42.67,117200.0,28.1086,28.1086,28.0691,28.0954,117200.0
2010-08-03 09:50:00,42.67,42.67,42.6,42.6,164300.0,28.0954,28.0954,28.0494,28.0494,164300.0
2010-08-03 09:55:00,42.61,42.61,42.57,42.59,137100.0,28.0559,28.0559,28.0296,28.0428,137100.0
2010-08-03 10:00:00,42.6,42.6,42.44,42.49,249600.0,28.0494,28.0494,27.944,27.9769,249600.0
2010-08-03 10:05:00,42.49,42.53,42.47,42.52,132100.0,27.9769,28.0033,27.9638,27.9967,132100.0
2010-08-03 10:10:00,42.5,42.5,42.42,42.43,149100.0,27.9835,27.9835,27.9308,27.9374,149100.0
2010-08-03 10:15:00,42.43,42.54,42.42,42.53,113600.0,27.9374,28.0098,27.9308,28.0033,113600.0
2010-08-03 10:20:00,42.54,42.57,42.52,42.56,93200.0,28.0098,28.0296,27.9967,28.023,93200.0
2010-08-03 10:25:00,42.56,42.56,42.51,42.51,123200.0,28.023,28.023,27.9901,27.9901,123200.0
2010-08-03 10:30:00,42.51,42.56,42.51,42.54,362900.0,27.9901,28.023,27.9901,28.0098,362900.0
2010-08-03 10:35:00,42.55,42.57,42.51,42.56,141600.0,28.0164,28.0296,27.9901,28.023,141600.0
2010-08-03 10:40:00,42.55,42.68,42.54,42.67,312400.0,28.0164,28.102,28.0098,28.0954,312400.0
2010-08-03 10:45:00,42.67,42.75,42.64,42.72,241600.0,28.0954,28.1481,28.0757,28.1284,241600.0
2010-08-03 10:50:00,42.73,42.73,42.7,42.71,142100.0,28.135,28.135,28.1152,28.1218,142100.0
2010-08-03 10:55:00,42.71,42.75,42.71,42.75,134000.0,28.1218,28.1481,28.1218,28.1481,134000.0
2010-08-03 11:00:00,42.76,42.76,42.72,42.75,97400.0,28.1547,28.1547,28.1284,28.1481,97400.0
2010-08-03 11:05:00,42.75,42.83,42.73,42.76,2658900.0,28.1481,28.2008,28.135,28.1547,2658900.0
2010-08-03 11:10:00,42.75,42.78,42.74,42.76,638300.0,28.1481,28.1679,28.1415,28.1547,638300.0
2010-08-03 11:15:00,42.76,42.79,42.75,42.79,406500.0,28.1547,28.1745,28.1481,28.1745,406500.0
2010-08-03 11:20:00,42.79,42.84,42.78,42.8,467900.0,28.1745,28.2074,28.1679,28.181,467900.0
2010-08-03 11:25:00,42.8,42.8,42.77,42.77,350900.0,28.181,28.181,28.1613,28.1613,350900.0
2010-08-03 11:30:00,42.78,42.82,42.78,42.82,575200.0,28.1679,28.1942,28.1679,28.1942,575200.0
2010-08-03 11:35:00,42.82,42.86,42.81,42.86,357100.0,28.1942,28.2205,28.1876,28.2205,357100.0
2010-08-03 11:40:00,42.85,42.88,42.84,42.85,223200.0,28.214,28.2337,28.2074,28.214,223200.0
2010-08-03 11:45:00,42.85,42.86,42.82,42.84,376200.0,28.214,28.2205,28.1942,28.2074,376200.0
2010-08-03 11:50:00,42.84,42.87,42.83,42.85,121400.0,28.2074,28.2271,28.2008,28.214,121400.0
2010-08-03 11:55:00,42.86,42.86,42.82,42.83,336800.0,28.2205,28.2205,28.1942,28.2008,336800.0
2010-08-03 12:00:00,42.83,42.83,42.79,42.8,204500.0,28.2008,28.2008,28.1745,28.181,204500.0
2010-08-03 12:05:00,42.79,42.81,42.79,42.79,185600.0,28.1745,28.1876,28.1745,28.1745,185600.0
2010-08-03 12:10:00,42.79,42.79,42.76,42.77,322600.0,28.1745,28.1745,28.1547,28.1613,322600.0
2010-08-03 12:15:00,42.76,42.78,42.73,42.74,172000.0,28.1547,28.1679,28.135,28.1415,172000.0
2010-08-03 12:20:00,42.74,42.75,42.74,42.75,103800.0,28.1415,28.1481,28.1415,28.1481,103800.0
2010-08-03 12:25:00,42.75,42.75,42.67,42.68,118100.0,28.1481,28.1481,28.0954,28.102,118100.0
2010-08-03 12:30:00,42.68,42.74,42.68,42.71,187900.0,28.102,28.1415,28.102,28.1218,187900.0
2010-08-03 12:35:00,42.71,42.74,42.7,42.73,495000.0,28.1218,28.1415,28.1152,28.135,495000.0
2010-08-03 12:40:00,42.74,42.74,42.71,42.71,137000.0,28.1415,28.1415,28.1218,28.1218,137000.0
2010-08-03 12:45:00,42.72,42.72,42.7,42.72,33800.0,28.1284,28.1284,28.1152,28.1284,33800.0
2010-08-03 12:50:00,42.71,42.75,42.7,42.75,15500.0,28.1218,28.1481,28.1152,28.1481,15500.0
2010-08-03 12:55:00,42.75,42.77,42.73,42.74,140300.0,28.1481,28.1613,28.135,28.1415,140300.0
2010-08-03 13:00:00,42.74,42.74,42.67,42.7,90400.0,28.1415,28.1415,28.0954,28.1152,90400.0
2010-08-03 13:05:00,42.69,42.7,42.67,42.68,43300.0,28.1086,28.1152,28.0954,28.102,43300.0
2010-08-03 13:10:00,42.68,42.72,42.68,42.72,45200.0,28.102,28.1284,28.102,28.1284,45200.0
2010-08-03 13:15:00,42.73,42.74,42.7,42.72,43200.0,28.135,28.1415,28.1152,28.1284,43200.0
2010-08-03 13:20:00,42.72,42.73,42.7,42.72,71900.0,28.1284,28.135,28.1152,28.1284,71900.0
2010-08-03 13:25:00,42.71,42.75,42.71,42.73,61100.0,28.1218,28.1481,28.1218,28.135,61100.0
2010-08-03 13:30:00,42.73,42.76,42.72,42.76,72400.0,28.135,28.1547,28.1284,28.1547,72400.0
2010-08-03 13:35:00,42.76,42.76,42.74,42.75,58100.0,28.1547,28.1547,28.1415,28.1481,58100.0
2010-08-03 13:40:00,42.75,42.76,42.73,42.74,39800.0,28.1481,28.1547,28.135,28.1415,39800.0
2010-08-03 13:45:00,42.74,42.76,42.74,42.75,149300.0,28.1415,28.1547,28.1415,28.1481,149300.0
2010-08-03 13:50:00,42.75,42.76,42.72,42.75,115400.0,28.1481,28.1547,28.1284,28.1481,115400.0
2010-08-03 13:55:00,42.76,42.77,42.73,42.74,153500.0,28.1547,28.1613,28.135,28.1415,153500.0
2010-08-03 14:00:00,42.75,42.75,42.72,42.73,83500.0,28.1481,28.1481,28.1284,28.135,83500.0
2010-08-03 14:05:00,42.72,42.76,42.71,42.76,50900.0,28.1284,28.1547,28.1218,28.1547,50900.0
2010-08-03 14:10:00,42.75,42.78,42.75,42.77,117300.0,28.1481,28.1679,28.1481,28.1613,117300.0
2010-08-03 14:15:00,42.76,42.79,42.76,42.79,106500.0,28.1547,28.1745,28.1547,28.1745,106500.0
2010-08-03 14:20:00,42.78,42.8,42.77,42.78,38400.0,28.1679,28.181,28.1613,28.1679,38400.0
2010-08-03 14:25:00,42.79,42.82,42.78,42.82,17700.0,28.1745,28.1942,28.1679,28.1942,17700.0
2010-08-03 14:30:00,42.82,42.83,42.8,42.83,104900.0,28.1942,28.2008,28.181,28.2008,104900.0
2010-08-03 14:35:00,42.83,42.83,42.8,42.81,115600.0,28.2008,28.2008,28.181,28.1876,115600.0
2010-08-03 14:40:00,42.81,42.81,42.77,42.77,76300.0,28.1876,28.1876,28.1613,28.1613,76300.0
2010-08-03 14:45:00,42.77,42.79,42.76,42.77,63500.0,28.1613,28.1745,28.1547,28.1613,63500.0
2010-08-03 14:50:00,42.78,42.78,42.75,42.78,49200.0,28.1679,28.1679,28.1481,28.1679,49200.0
2010-08-03 14:55:00,42.78,42.78,42.76,42.78,77400.0,28.1679,28.1679,28.1547,28.1679,77400.0
2010-08-03 15:00:00,42.78,42.78,42.74,42.74,73900.0,28.1679,28.1679,28.1415,28.1415,73900.0
2010-08-03 15:05:00,42.74,42.77,42.72,42.74,118000.0,28.1415,28.1613,28.1284,28.1415,118000.0
2010-08-03 15:10:00,42.74,42.79,42.74,42.77,62000.0,28.1415,28.1745,28.1415,28.1613,62000.0
2010-08-03 15:15:00,42.76,42.79,42.75,42.75,52700.0,28.1547,28.1745,28.1481,28.1481,52700.0
2010-08-03 15:20:00,42.75,42.75,42.72,42.72,71500.0,28.1481,28.1481,28.1284,28.1284,71500.0
2010-08-03 15:25:00,42.73,42.74,42.71,42.73,83700.0,28.135,28.1415,28.1218,28.135,83700.0
2010-08-03 15:30:00,42.74,42.77,42.73,42.76,158600.0,28.1415,28.1613,28.135,28.1547,158600.0
2010-08-03 15:35:00,42.76,42.76,42.71,42.72,53100.0,28.1547,28.1547,28.1218,28.1284,53100.0
2010-08-03 15:40:00,42.71,42.75,42.69,42.71,123700.0,28.1218,28.1481,28.1086,28.1218,123700.0
2010-08-03 15:45:00,42.71,42.75,42.67,42.71,224700.0,28.1218,28.1481,28.0954,28.1218,224700.0
2010-08-03 15:50:00,42.72,42.73,42.69,42.7,134900.0,28.1284,28.135,28.1086,28.1152,134900.0
2010-08-03 15:55:00,42.7,42.75,42.7,42.75,783000.0,28.1152,28.1481,28.1152,28.1481,783000.0
2010-08-04 09:30:00,42.81,42.82,42.73,42.76,345100.0,28.1876,28.1942,28.135,28.1547,345100.0
2010-08-04 09:35:00,42.76,42.81,42.74,42.8,225000.0,28.1547,28.1876,28.1415,28.181,225000.0
2010-08-04 09:40:00,42.79,42.83,42.74,42.82,211700.0,28.1745,28.2008,28.1415,28.1942,211700.0
2010-08-04 09:45:00,42.82,42.83,42.78,42.81,216300.0,28.1942,28.2008,28.1679,28.1876,216300.0
2010-08-04 09:50:00,42.8,42.8,42.76,42.78,383700.0,28.181,28.181,28.1547,28.1679,383700.0
2010-08-04 09:55:00,42.78,42.79,42.75,42.77,310900.0,28.1679,28.1745,28.1481,28.1613,310900.0
2010-08-04 10:00:00,42.78,42.9,42.78,42.86,319000.0,28.1679,28.2469,28.1679,28.2205,319000.0
2010-08-04 10:05:00,42.87,42.89,42.78,42.82,332800.0,28.2271,28.2403,28.1679,28.1942,332800.0
2010-08-04 10:10:00,42.81,42.82,42.75,42.77,307900.0,28.1876,28.1942,28.1481,28.1613,307900.0
2010-08-04 10:15:00,42.76,42.78,42.57,42.57,286400.0,28.1547,28.1679,28.0296,28.0296,286400.0
2010-08-04 10:20:00,42.57,42.62,42.55,42.62,365500.0,28.0296,28.0625,28.0164,28.0625,365500.0
2010-08-04 10:25:00,42.62,42.65,42.6,42.61,184000.0,28.0625,28.0823,28.0494,28.0559,184000.0
2010-08-04 10:30:00,42.61,42.66,42.58,42.59,316500.0,28.0559,28.0889,28.0362,28.0428,316500.0
2010-08-04 10:35:00,42.6,42.61,42.51,42.56,221000.0,28.0494,28.0559,27.9901,28.023,221000.0
2010-08-04 10:40:00,42.56,42.6,42.54,42.58,274200.0,28.023,28.0494,28.0098,28.0362,274200.0
2010-08-04 10:45:00,42.59,42.64,42.59,42.62,165300.0,28.0428,28.0757,28.0428,28.0625,165300.0
2010-08-04 10:50:00,42.61,42.64,42.59,42.61,251800.0,28.0559,28.0757,28.0428,28.0559,251800.0
2010-08-04 10:55:00,42.62,42.66,42.61,42.66,139900.0,28.0625,28.0889,28.0559,28.0889,139900.0
2010-08-04 11:00:00,42.66,42.67,42.63,42.67,130700.0,28.0889,28.0954,28.0691,28.0954,130700.0
2010-08-04 11:05:00,42.67,42.73,42.67,42.7,173100.0,28.0954,28.135,28.0954,28.1152,173100.0
2010-08-04 11:10:00,42.71,42.71,42.67,42.68,65100.0,28.1218,28.1218,28.0954,28.102,65100.0
2010-08-04 11:15:00,42.69,42.71,42.68,42.68,157000.0,28.1086,28.1218,28.102,28.102,157000.0
2010-08-04 11:20:00,42.68,42.7,42.67,42.7,154900.0,28.102,28.1152,28.0954,28.1152,154900.0
2010-08-04 11:25:00,42.7,42.75,42.7,42.74,259000.0,28.1152,28.1481,28.1152,28.1415,259000.0
2010-08-04 11:30:00,42.74,42.74,42.72,42.73,199000.0,28.1415,28.1415,28.1284,28.135,199000.0
2010-08-04 11:35:00,42.73,42.75,42.72,42.72,144900.0,28.135,28.1481,28.1284,28.1284,144900.0
2010-08-04 11:40:00,42.72,42.73,42.7,42.72,295700.0,28.1284,28.135,28.1152,28.1284,295700.0
2010-08-04 11:45:00,42.72,42.75,42.71,42.74,177300.0,28.1284,28.1481,28.1218,28.1415,177300.0
2010-08-04 11:50:00,42.74,42.77,42.73,42.75,194700.0,28.1415,28.1613,28.135,28.1481,194700.0
2010-08-04 11:55:00,42.75,42.75,42.71,42.72,70500.0,28.1481,28.1481,28.1218,28.1284,70500.0
2010-08-04 12:00:00,42.72,42.74,42.71,42.74,65900.0,28.1284,28.1415,28.1218,28.1415,65900.0
2010-08-04 12:05:00,42.73,42.75,42.73,42.73,126100.0,28.135,28.1481,28.135,28.135,126100.0
2010-08-04 12:10:00,42.74,42.77,42.74,42.76,96600.0,28.1415,28.1613,28.1415,28.1547,96600.0
2010-08-04 12:15:00,42.76,42.78,42.75,42.77,218100.0,28.1547,28.1679,28.1481,28.1613,218100.0
2010-08-04 12:20:00,42.77,42.82,42.77,42.81,162600.0,28.1613,28.1942,28.1613,28.1876,162600.0
2010-08-04 12:25:00,42.81,42.81,42.8,42.81,150000.0,28.1876,28.1876,28.181,28.1876,150000.0
2010-08-04 12:30:00,42.81,42.83,42.8,42.82,261600.0,28.1876,28.2008,28.181,28.1942,261600.0
2010-08-04 12:35:00,42.81,42.83,42.8,42.81,81700.0,28.1876,28.2008,28.181,28.1876,81700.0
2010-08-04 12:40:00,42.81,42.81,42.75,42.76,208800.0,28.1876,28.1876,28.1481,28.1547,208800.0
2010-08-04 12:45:00,42.76,42.78,42.74,42.75,103800.0,28.1547,28.1679,28.1415,28.1481,103800.0
2010-08-04 12:50:00,42.75,42.75,42.73,42.75,118800.0,28.1481,28.1481,28.135,28.1481,118800.0
2010-08-04 12:55:00,42.75,42.75,42.74,42.75,52700.0,28.1481,28.1481,28.1415,28.1481,52700.0
2010-08-04 13:00:00,42.75,42.75,42.74,42.75,38200.0,28.1481,28.1481,28.1415,28.1481,38200.0
2010-08-04 13:05:00,42.75,42.75,42.71,42.72,249400.0,28.1481,28.1481,28.1218,28.1284,249400.0
2010-08-04 13:10:00,42.72,42.72,42.67,42.69,109400.0,28.1284,28.1284,28.0954,28.1086,109400.0
2010-08-04 13:15:00,42.69,42.7,42.68,42.7,48300.0,28.1086,28.1152,28.102,28.1152,48300.0
2010-08-04 13:20:00,42.7,42.73,42.67,42.67,139900.0,28.1152,28.135,28.0954,28.0954,139900.0
2010-08-04 13:25:00,42.67,42.71,42.67,42.7,170200.0,28.0954,28.1218,28.0954,28.1152,170200.0
2010-08-04 13:30:00,42.7,42.72,42.68,42.72,54500.0,28.1152,28.1284,28.102,28.1284,54500.0
2010-08-04 13:35:00,42.72,42.75,42.72,42.74,56000.0,28.1284,28.1481,28.1284,28.1415,56000.0
2010-08-04 13:40:00,42.75,42.75,42.72,42.74,122400.0,28.1481,28.1481,28.1284,28.1415,122400.0
2010-08-04 13:45:00,42.74,42.75,42.73,42.74,53200.0,28.1415,28.1481,28.135,28.1415,53200.0
2010-08-04 13:50:00,42.74,42.75,42.73,42.74,20300.0,28.1415,28.1481,28.135,28.1415,20300.0
2010-08-04 13:55:00,42.74,42.74,42.69,42.72,32700.0,28.1415,28.1415,28.1086,28.1284,32700.0
2010-08-04 14:00:00,42.72,42.79,42.71,42.78,273800.0,28.1284,28.1745,28.1218,28.1679,273800.0
2010-08-04 14:05:00,42.79,42.8,42.77,42.78,123300.0,28.1745,28.181,28.1613,28.1679,123300.0
2010-08-04 14:10:00,42.78,42.8,42.78,42.78,96300.0,28.1679,28.181,28.1679,28.1679,96300.0
2010-08-04 14:15:00,42.78,42.82,42.77,42.79,180900.0,28.1679,28.1942,28.1613,28.1745,180900.0
2010-08-04 14:20:00,42.78,42.79,42.75,42.75,110500.0,28.1679,28.1745,28.1481,28.1481,110500.0
2010-08-04 14:25:00,42.76,42.8,42.75,42.8,76100.0,28.1547,28.181,28.1481,28.181,76100.0
2010-08-04 14:30:00,42.8,42.82,42.79,42.8,107700.0,28.181,28.1942,28.1745,28.181,107700.0
2010-08-04 14:35:00,42.8,42.81,42.77,42.79,89600.0,28.181,28.1876,28.1613,28.1745,89600.0
2010-08-04 14:40:00,42.79,42.84,42.79,42.84,60100.0,28.1745,28.2074,28.1745,28.2074,60100.0
2010-08-04 14:45:00,42.84,42.85,42.82,42.85,167500.0,28.2074,28.214,28.1942,28.214,167500.0
2010-08-04 14:50:00,42.85,42.87,42.83,42.85,158300.0,28.214,28.2271,28.2008,28.214,158300.0
2010-08-04 14:55:00,42.86,42.86,42.83,42.85,104400.0,28.2205,28.2205,28.2008,28.214,104400.0
2010-08-04 15:00:00,42.84,42.84,42.82,42.83,97400.0,28.2074,28.2074,28.1942,28.2008,97400.0
2010-08-04 15:05:00,42.83,42.85,42.82,42.83,140300.0,28.2008,28.214,28.1942,28.2008,140300.0
2010-08-04 15:10:00,42.83,42.87,42.82,42.87,163200.0,28.2008,28.2271,28.1942,28.2271,163200.0
2010-08-04 15:15:00,42.87,42.92,42.86,42.91,301600.0,28.2271,28.2601,28.2205,28.2535,301600.0
2010-08-04 15:20:00,42.91,42.94,42.9,42.94,442500.0,28.2535,28.2732,28.2469,28.2732,442500.0
2010-08-04 15:25:00,42.94,42.95,42.93,42.95,800100.0,28.2732,28.2798,28.2666,28.2798,800100.0
2010-08-04 15:30:00,42.94,42.96,42.94,42.96,213000.0,28.2732,28.2864,28.2732,28.2864,213000.0
2010-08-04 15:35:00,42.96,42.97,42.93,42.97,272400.0,28.2864,28.293,28.2666,28.293,272400.0
2010-08-04 15:40:00,42.95,42.99,42.91,42.93,796800.0,28.2798,28.3061,28.2535,28.2666,796800.0
2010-08-04 15:45:00,42.93,42.94,42.91,42.93,76700.0,28.2666,28.2732,28.2535,28.2666,76700.0
2010-08-04 15:50:00,42.93,42.94,42.88,42.9,417000.0,28.2666,28.2732,28.2337,28.2469,417000.0
2010-08-04 15:55:00,42.89,42.91,42.88,42.89,1017900.0,28.2403,28.2535,28.2337,28.2403,1017900.0
2010-08-05 09:30:00,42.59,42.63,42.45,42.46,491600.0,28.0428,28.0691,27.9506,27.9572,491600.0
2010-08-05 09:35:00,42.47,42.54,42.43,42.52,285700.0,27.9638,28.0098,27.9374,27.9967,285700.0
2010-08-05 09:40:00,42.52,42.56,42.52,42.54,228700.0,27.9967,28.023,27.9967,28.0098,228700.0
2010-08-05 09:45:00,42.54,42.61,42.53,42.59,227800.0,28.0098,28.0559,28.0033,28.0428,227800.0
2010-08-05 09:50:00,42.59,42.64,42.59,42.63,208500.0,28.0428,28.0757,28.0428,28.0691,208500.0
2010-08-05 09:55:00,42.63,42.64,42.59,42.59,100400.0,28.0691,28.0757,28.0428,28.0428,100400.0
2010-08-05 10:00:00,42.6,42.63,42.58,42.61,134100.0,28.0494,28.0691,28.0362,28.0559,134100.0
2010-08-05 10:05:00,42.62,42.66,42.62,42.62,364000.0,28.0625,28.0889,28.0625,28.0625,364000.0
2010-08-05 10:10:00,42.62,42.67,42.61,42.65,179200.0,28.0625,28.0954,28.0559,28.0823,179200.0
2010-08-05 10:15:00,42.65,42.67,42.61,42.63,103000.0,28.0823,28.0954,28.0559,28.0691,103000.0
2010-08-05 10:20:00,42.62,42.68,42.61,42.67,367300.0,28.0625,28.102,28.0559,28.0954,367300.0
2010-08-05 10:25:00,42.68,42.7,42.67,42.7,126100.0,28.102,28.1152,28.0954,28.1152,126100.0
2010-08-05 10:30:00,42.7,42.71,42.67,42.68,122900.0,28.1152,28.1218,28.0954,28.102,122900.0
2010-08-05 10:35:00,42.68,42.69,42.64,42.66,98200.0,28.102,28.1086,28.0757,28.0889,98200.0
2010-08-05 10:40:00,42.66,42.67,42.62,42.62,182500.0,28.0889,28.0954,28.0625,28.0625,182500.0
2010-08-05 10:45:00,42.62,42.65,42.6,42.64,182700.0,28.0625,28.0823,28.0494,28.0757,182700.0
2010-08-05 10:50:00,42.63,42.64,42.58,42.58,43900.0,28.0691,28.0757,28.0362,28.0362,43900.0
2010-08-05 10:55:00,42.59,42.59,42.52,42.55,104800.0,28.0428,28.0428,27.9967,28.0164,104800.0
2010-08-05 11:00:00,42.55,42.58,42.52,42.55,85800.0,28.0164,28.0362,27.9967,28.0164,85800.0
2010-08-05 11:05:00,42.55,42.58,42.5,42.56,155800.0,28.0164,28.0362,27.9835,28.023,155800.0
2010-08-05 11:10:00,42.56,42.61,42.55,42.6,132500.0,28.023,28.0559,28.0164,28.0494,132500.0
2010-08-05 11:15:00,42.6,42.63,42.6,42.63,179600.0,28.0494,28.0691,28.0494,28.0691,179600.0
2010-08-05 11:20:00,42.63,42.64,42.62,42.63,724100.0,28.0691,28.0757,28.0625,28.0691,724100.0
2010-08-05 11:25:00,42.62,42.63,42.62,42.63,213700.0,28.0625,28.0691,28.0625,28.0691,213700.0
2010-08-05 11:30:00,42.62,42.64,42.61,42.63,360300.0,28.0625,28.0757,28.0559,28.0691,360300.0
2010-08-05 11:35:00,42.63,42.63,42.59,42.63,214500.0,28.0691,28.0691,28.0428,28.0691,214500.0
2010-08-05 11:40:00,42.63,42.66,42.62,42.62,350100.0,28.0691,28.0889,28.0625,28.0625,350100.0
2010-08-05 11:45:00,42.63,42.63,42.6,42.6,57000.0,28.0691,28.0691,28.0494,28.0494,57000.0
2010-08-05 11:50:00,42.61,42.64,42.6,42.64,35100.0,28.0559,28.0757,28.0494,28.0757,35100.0
2010-08-05 11:55:00,42.64,42.64,42.58,42.59,75900.0,28.0757,28.0757,28.0362,28.0428,75900.0
2010-08-05 12:00:00,42.59,42.65,42.58,42.63,45500.0,28.0428,28.0823,28.0362,28.0691,45500.0
2010-08-05 12:05:00,42.64,42.65,42.6,42.61,47700.0,28.0757,28.0823,28.0494,28.0559,47700.0
2010-08-05 12:10:00,42.61,42.64,42.61,42.63,114600.0,28.0559,28.0757,28.0559,28.0691,114600.0
2010-08-05 12:15:00,42.64,42.66,42.62,42.63,54900.0,28.0757,28.0889,28.0625,28.0691,54900.0
2010-08-05 12:20:00,42.64,42.66,42.62,42.63,77500.0,28.0757,28.0889,28.0625,28.0691,77500.0
2010-08-05 12:25:00,42.63,42.66,42.63,42.64,48300.0,28.0691,28.0889,28.0691,28.0757,48300.0
2010-08-05 12:30:00,42.65,42.66,42.62,42.64,137100.0,28.0823,28.0889,28.0625,28.0757,137100.0
2010-08-05 12:35:00,42.63,42.66,42.61,42.62,170100.0,28.0691,28.0889,28.0559,28.0625,170100.0
2010-08-05 12:40:00,42.62,42.63,42.6,42.61,71600.0,28.0625,28.0691,28.0494,28.0559,71600.0
2010-08-05 12:45:00,42.6,42.64,42.6,42.63,61800.0,28.0494,28.0757,28.0494,28.0691,61800.0
2010-08-05 12:50:00,42.63,42.64,42.61,42.62,97200.0,28.0691,28.0757,28.0559,28.0625,97200.0
2010-08-05 12:55:00,42.62,42.64,42.62,42.63,79700.0,28.0625,28.0757,28.0625,28.0691,79700.0
2010-08-05 13:00:00,42.63,42.64,42.62,42.62,165900.0,28.0691,28.0757,28.0625,28.0625,165900.0
2010-08-05 13:05:00,42.62,42.62,42.59,42.6,36300.0,28.0625,28.0625,28.0428,28.0494,36300.0
2010-08-05 13:10:00,42.6,42.61,42.58,42.59,42600.0,28.0494,28.0559,28.0362,28.0428,42600.0
2010-08-05 13:15:00,42.59,42.6,42.58,42.59,54900.0,28.0428,28.0494,28.0362,28.0428,54900.0
2010-08-05 13:20:00,42.58,42.61,42.57,42.61,61100.0,28.0362,28.0559,28.0296,28.0559,61100.0
2010-08-05 13:25:00,42.61,42.63,42.6,42.63,61000.0,28.0559,28.0691,28.0494,28.0691,61000.0
2010-08-05 13:30:00,42.63,42.65,42.63,42.65,70500.0,28.0691,28.0823,28.0691,28.0823,70500.0
2010-08-05 13:35:00,42.65,42.67,42.64,42.64,70600.0,28.0823,28.0954,28.0757,28.0757,70600.0
2010-08-05 13:40:00,42.65,42.67,42.64,42.66,149900.0,28.0823,28.0954,28.0757,28.0889,149900.0
2010-08-05 13:45:00,42.65,42.68,42.65,42.66,87700.0,28.0823,28.102,28.0823,28.0889,87700.0
2010-08-05 13:50:00,42.67,42.68,42.66,42.67,84000.0,28.0954,28.102,28.0889,28.0954,84000.0
2010-08-05 13:55:00,42.68,42.71,42.68,42.69,112100.0,28.102,28.1218,28.102,28.1086,112100.0
2010-08-05 14:00:00,42.69,42.7,42.67,42.68,112500.0,28.1086,28.1152,28.0954,28.102,112500.0
2010-08-05 14:05:00,42.68,42.69,42.67,42.69,39000.0,28.102,28.1086,28.0954,28.1086,39000.0
2010-08-05 14:10:00,42.69,42.7,42.68,42.7,60200.0,28.1086,28.1152,28.102,28.1152,60200.0
2010-08-05 14:15:00,42.7,42.72,42.69,42.7,72100.0,28.1152,28.1284,28.1086,28.1152,72100.0
2010-08-05 14:20:00,42.69,42.71,42.67,42.68,31400.0,28.1086,28.1218,28.0954,28.102,31400.0
2010-08-05 14:25:00,42.68,42.7,42.67,42.7,218800.0,28.102,28.1152,28.0954,28.1152,218800.0
2010-08-05 14:30:00,42.7,42.7,42.67,42.69,215000.0,28.1152,28.1152,28.0954,28.1086,215000.0
2010-08-05 14:35:00,42.69,42.7,42.68,42.69,48300.0,28.1086,28.1152,28.102,28.1086,48300.0
2010-08-05 14:40:00,42.68,42.7,42.68,42.69,95600.0,28.102,28.1152,28.102,28.1086,95600.0
2010-08-05 14:45:00,42.69,42.71,42.69,42.71,20100.0,28.1086,28.1218,28.1086,28.1218,20100.0
2010-08-05 14:50:00,42.71,42.71,42.67,42.69,98100.0,28.1218,28.1218,28.0954,28.1086,98100.0
2010-08-05 14:55:00,42.69,42.7,42.67,42.69,116700.0,28.1086,28.1152,28.0954,28.1086,116700.0
2010-08-05 15:00:00,42.69,42.74,42.68,42.74,61700.0,28.1086,28.1415,28.102,28.1415,61700.0
2010-08-05 15:05:00,42.73,42.75,42.72,42.74,138000.0,28.135,28.1481,28.1284,28.1415,138000.0
2010-08-05 15:10:00,42.73,42.75,42.73,42.73,80100.0,28.135,28.1481,28.135,28.135,80100.0
2010-08-05 15:15:00,42.73,42.74,42.71,42.73,46000.0,28.135,28.1415,28.1218,28.135,46000.0
2010-08-05 15:20:00,42.73,42.75,42.72,42.75,63100.0,28.135,28.1481,28.1284,28.1481,63100.0
2010-08-05 15:25:00,42.74,42.74,42.7,42.71,132400.0,28.1415,28.1415,28.1152,28.1218,132400.0
2010-08-05 15:30:00,42.7,42.72,42.69,42.7,66800.0,28.1152,28.1284,28.1086,28.1152,66800.0
2010-08-05 15:35:00,42.7,42.72,42.69,42.7,116100.0,28.1152,28.1284,28.1086,28.1152,116100.0
2010-08-05 15:40:00,42.71,42.72,42.69,42.71,156700.0,28.1218,28.1284,28.1086,28.1218,156700.0
2010-08-05 15:45:00,42.71,42.71,42.68,42.7,191200.0,28.1218,28.1218,28.102,28.1152,191200.0
2010-08-05 15:50:00,42.7,42.72,42.68,42.71,161700.0,28.1152,28.1284,28.102,28.1218,161700.0
2010-08-05 15:55:00,42.72,42.75,42.69,42.75,294900.0,28.1284,28.1481,28.1086,28.1481,294900.0
2010-08-06 09:30:00,42.39,42.53,42.39,42.53,375800.0,27.9111,28.0033,27.9111,28.0033,375800.0
2010-08-06 09:35:00,42.53,42.57,42.5,42.54,418600.0,28.0033,28.0296,27.9835,28.0098,418600.0
2010-08-06 09:40:00,42.54,42.63,42.54,42.62,400700.0,28.0098,28.0691,28.0098,28.0625,400700.0
2010-08-06 09:45:00,42.62,42.67,42.6,42.64,346900.0,28.0625,28.0954,28.0494,28.0757,346900.0
2010-08-06 09:50:00,42.63,42.67,42.58,42.63,327300.0,28.0691,28.0954,28.0362,28.0691,327300.0
2010-08-06 09:55:00,42.62,42.69,42.6,42.69,306700.0,28.0625,28.1086,28.0494,28.1086,306700.0
2010-08-06 10:00:00,42.69,42.71,42.66,42.68,805100.0,28.1086,28.1218,28.0889,28.102,805100.0
2010-08-06 10:05:00,42.68,42.69,42.66,42.67,338300.0,28.102,28.1086,28.0889,28.0954,338300.0
2010-08-06 10:10:00,42.67,42.67,42.65,42.66,145700.0,28.0954,28.0954,28.0823,28.0889,145700.0
2010-08-06 10:15:00,42.67,42.72,42.67,42.69,267700.0,28.0954,28.1284,28.0954,28.1086,267700.0
2010-08-06 10:20:00,42.68,42.68,42.61,42.65,159300.0,28.102,28.102,28.0559,28.0823,159300.0
2010-08-06 10:25:00,42.64,42.65,42.61,42.63,175500.0,28.0757,28.0823,28.0559,28.0691,175500.0
2010-08-06 10:30:00,42.63,42.65,42.62,42.65,59900.0,28.0691,28.0823,28.0625,28.0823,59900.0
2010-08-06 10:35:00,42.64,42.65,42.58,42.58,168900.0,28.0757,28.0823,28.0362,28.0362,168900.0
2010-08-06 10:40:00,42.57,42.57,42.48,42.48,380400.0,28.0296,28.0296,27.9703,27.9703,380400.0
2010-08-06 10:45:00,42.49,42.49,42.37,42.4,346100.0,27.9769,27.9769,27.8979,27.9177,346100.0
2010-08-06 10:50:00,42.39,42.43,42.37,42.39,181800.0,27.9111,27.9374,27.8979,27.9111,181800.0
2010-08-06 10:55:00,42.39,42.41,42.25,42.3,217700.0,27.9111,27.9243,27.8189,27.8518,217700.0
2010-08-06 11:00:00,42.3,42.32,42.24,42.28,174100.0,27.8518,27.865,27.8123,27.8387,174100.0
2010-08-06 11:05:00,42.28,42.28,42.2,42.24,179300.0,27.8387,27.8387,27.786,27.8123,179300.0
2010-08-06 11:10:00,42.24,42.29,42.24,42.29,177100.0,27.8123,27.8452,27.8123,27.8452,177100.0
2010-08-06 11:15:00,42.29,42.36,42.29,42.3,192300.0,27.8452,27.8913,27.8452,27.8518,192300.0
2010-08-06 11:20:00,42.29,42.39,42.28,42.37,102900.0,27.8452,27.9111,27.8387,27.8979,102900.0
2010-08-06 11:25:00,42.37,42.37,42.33,42.36,99800.0,27.8979,27.8979,27.8716,27.8913,99800.0
2010-08-06 11:30:00,42.35,42.36,42.32,42.34,165600.0,27.8847,27.8913,27.865,27.8782,165600.0
2010-08-06 11:35:00,42.35,42.4,42.34,42.4,228500.0,27.8847,27.9177,27.8782,27.9177,228500.0
2010-08-06 11:40:00,42.39,42.4,42.36,42.38,137600.0,27.9111,27.9177,27.8913,27.9045,137600.0
2010-08-06 11:45:00,42.38,42.38,42.35,42.36,91900.0,27.9045,27.9045,27.8847,27.8913,91900.0
2010-08-06 11:50:00,42.36,42.39,42.35,42.38,84300.0,27.8913,27.9111,27.8847,27.9045,84300.0
2010-08-06 11:55:00,42.38,42.38,42.32,42.33,93700.0,27.9045,27.9045,27.865,27.8716,93700.0
2010-08-06 12:00:00,42.32,42.34,42.31,42.33,103200.0,27.865,27.8782,27.8584,27.8716,103200.0
2010-08-06 12:05:00,42.33,42.36,42.32,42.36,119900.0,27.8716,27.8913,27.865,27.8913,119900.0
2010-08-06 12:10:00,42.35,42.35,42.32,42.33,109200.0,27.8847,27.8847,27.865,27.8716,109200.0
2010-08-06 12:15:00,42.33,42.35,42.31,42.34,84200.0,27.8716,27.8847,27.8584,27.8782,84200.0
2010-08-06 12:20:00,42.34,42.34,42.31,42.33,82300.0,27.8782,27.8782,27.8584,27.8716,82300.0
2010-08-06 12:25:00,42.33,42.33,42.3,42.31,182700.0,27.8716,27.8716,27.8518,27.8584,182700.0
2010-08-06 12:30:00,42.3,42.33,42.3,42.32,62900.0,27.8518,27.8716,27.8518,27.865,62900.0
2010-08-06 12:35:00,42.32,42.35,42.32,42.35,26600.0,27.865,27.8847,27.865,27.8847,26600.0
2010-08-06 12:40:00,42.34,42.38,42.34,42.36,67000.0,27.8782,27.9045,27.8782,27.8913,67000.0
2010-08-06 12:45:00,42.37,42.39,42.36,42.37,63800.0,27.8979,27.9111,27.8913,27.8979,63800.0
2010-08-06 12:50:00,42.38,42.4,42.37,42.4,78500.0,27.9045,27.9177,27.8979,27.9177,78500.0
2010-08-06 12:55:00,42.39,42.39,42.32,42.33,122600.0,27.9111,27.9111,27.865,27.8716,122600.0
2010-08-06 13:00:00,42.32,42.37,42.32,42.35,70900.0,27.865,27.8979,27.865,27.8847,70900.0
2010-08-06 13:05:00,42.36,42.36,42.32,42.33,76500.0,27.8913,27.8913,27.865,27.8716,76500.0
2010-08-06 13:10:00,42.32,42.33,42.3,42.31,38600.0,27.865,27.8716,27.8518,27.8584,38600.0
2010-08-06 13:15:00,42.31,42.34,42.3,42.32,59200.0,27.8584,27.8782,27.8518,27.865,59200.0
2010-08-06 13:20:00,42.32,42.37,42.32,42.35,112100.0,27.865,27.8979,27.865,27.8847,112100.0
2010-08-06 13:25:00,42.35,42.36,42.34,42.36,150000.0,27.8847,27.8913,27.8782,27.8913,150000.0
2010-08-06 13:30:00,42.36,42.36,42.33,42.33,124900.0,27.8913,27.8913,27.8716,27.8716,124900.0
2010-08-06 13:35:00,42.33,42.38,42.32,42.34,60200.0,27.8716,27.9045,27.865,27.8782,60200.0
2010-08-06 13:40:00,42.33,42.35,42.32,42.34,94700.0,27.8716,27.8847,27.865,27.8782,94700.0
2010-08-06 13:45:00,42.35,42.39,42.34,42.37,94100.0,27.8847,27.9111,27.8782,27.8979,94100.0
2010-08-06 13:50:00,42.37,42.38,42.35,42.36,190500.0,27.8979,27.9045,27.8847,27.8913,190500.0
2010-08-06 13:55:00,42.36,42.37,42.34,42.34,110100.0,27.8913,27.8979,27.8782,27.8782,110100.0
2010-08-06 14:00:00,42.35,42.36,42.31,42.35,121200.0,27.8847,27.8913,27.8584,27.8847,121200.0
2010-08-06 14:05:00,42.36,42.37,42.35,42.37,35900.0,27.8913,27.8979,27.8847,27.8979,35900.0
2010-08-06 14:10:00,42.36,42.38,42.35,42.38,149300.0,27.8913,27.9045,27.8847,27.9045,149300.0
2010-08-06 14:15:00,42.37,42.38,42.33,42.38,177600.0,27.8979,27.9045,27.8716,27.9045,177600.0
2010-08-06 14:20:00,42.37,42.39,42.37,42.38,110800.0,27.8979,27.9111,27.8979,27.9045,110800.0
2010-08-06 14:25:00,42.39,42.41,42.38,42.41,49200.0,27.9111,27.9243,27.9045,27.9243,49200.0
2010-08-06 14:30:00,42.4,42.43,42.39,42.4,94200.0,27.9177,27.9374,27.9111,27.9177,94200.0
2010-08-06 14:35:00,42.4,42.42,42.39,42.42,139800.0,27.9177,27.9308,27.9111,27.9308,139800.0
2010-08-06 14:40:00,42.42,42.43,42.41,42.42,94000.0,27.9308,27.9374,27.9243,27.9308,94000.0
2010-08-06 14:45:00,42.42,42.53,42.41,42.5,174900.0,27.9308,28.0033,27.9243,27.9835,174900.0
2010-08-06 14:50:00,42.5,42.58,42.5,42.56,168300.0,27.9835,28.0362,27.9835,28.023,168300.0
2010-08-06 14:55:00,42.55,42.58,42.52,42.55,139100.0,28.0164,28.0362,27.9967,28.0164,139100.0
2010-08-06 15:00:00,42.55,42.6,42.5,42.51,108700.0,28.0164,28.0494,27.9835,27.9901,108700.0
2010-08-06 15:05:00,42.5,42.54,42.5,42.54,115100.0,27.9835,28.0098,27.9835,28.0098,115100.0
2010-08-06 15:10:00,42.54,42.57,42.48,42.51,157400.0,28.0098,28.0296,27.9703,27.9901,157400.0
2010-08-06 15:15:00,42.51,42.56,42.5,42.56,108100.0,27.9901,28.023,27.9835,28.023,108100.0
2010-08-06 15:20:00,42.55,42.58,42.55,42.57,149700.0,28.0164,28.0362,28.0164,28.0296,149700.0
2010-08-06 15:25:00,42.58,42.63,42.56,42.58,205400.0,28.0362,28.0691,28.023,28.0362,205400.0
2010-08-06 15:30:00,42.58,42.58,42.54,42.58,128600.0,28.0362,28.0362,28.0098,28.0362,128600.0
2010-08-06 15:35:00,42.59,42.62,42.58,42.6,244700.0,28.0428,28.0625,28.0362,28.0494,244700.0
2010-08-06 15:40:00,42.6,42.65,42.57,42.63,507000.0,28.0494,28.0823,28.0296,28.0691,507000.0
2010-08-06 15:45:00,42.63,42.67,42.59,42.66,520500.0,28.0691,28.0954,28.0428,28.0889,520500.0
2010-08-06 15:50:00,42.66,42.67,42.58,42.61,577200.0,28.0889,28.0954,28.0362,28.0559,577200.0
2010-08-06 15:55:00,42.61,42.67,42.6,42.67,799400.0,28.0559,28.0954,28.0494,28.0954,799400.0
2010-08-09 09:30:00,42.96,42.97,42.91,42.92,423300.0,28.2864,28.293,28.2535,28.2601,423300.0
2010-08-09 09:35:00,42.92,42.92,42.85,42.89,295400.0,28.2601,28.2601,28.214,28.2403,295400.0
2010-08-09 09:40:00,42.89,42.89,42.81,42.82,178200.0,28.2403,28.2403,28.1876,28.1942,178200.0
2010-08-09 09:45:00,42.82,42.84,42.78,42.83,56800.0,28.1942,28.2074,28.1679,28.2008,56800.0
2010-08-09 09:50:00,42.82,42.82,42.78,42.8,69700.0,28.1942,28.1942,28.1679,28.181,69700.0
2010-08-09 09:55:00,42.8,42.81,42.77,42.81,87700.0,28.181,28.1876,28.1613,28.1876,87700.0
2010-08-09 10:00:00,42.8,42.84,42.8,42.81,107300.0,28.181,28.2074,28.181,28.1876,107300.0
2010-08-09 10:05:00,42.81,42.85,42.8,42.84,130200.0,28.1876,28.214,28.181,28.2074,130200.0
2010-08-09 10:10:00,42.85,42.89,42.85,42.88,425700.0,28.214,28.2403,28.214,28.2337,425700.0
2010-08-09 10:15:00,42.88,42.88,42.85,42.85,77400.0,28.2337,28.2337,28.214,28.214,77400.0
2010-08-09 10:20:00,42.85,42.86,42.83,42.84,92000.0,28.214,28.2205,28.2008,28.2074,92000.0
2010-08-09 10:25:00,42.85,42.85,42.79,42.81,214800.0,28.214,28.214,28.1745,28.1876,214800.0
2010-08-09 10:30:00,42.81,42.86,42.81,42.86,95000.0,28.1876,28.2205,28.1876,28.2205,95000.0
2010-08-09 10:35:00,42.85,42.88,42.84,42.87,55100.0,28.214,28.2337,28.2074,28.2271,55100.0
2010-08-09 10:40:00,42.86,42.88,42.84,42.86,66200.0,28.2205,28.2337,28.2074,28.2205,66200.0
2010-08-09 10:45:00,42.87,42.87,42.84,42.86,39700.0,28.2271,28.2271,28.2074,28.2205,39700.0
2010-08-09 10:50:00,42.85,42.87,42.84,42.85,77200.0,28.214,28.2271,28.2074,28.214,77200.0
2010-08-09 10:55:00,42.85,42.89,42.81,42.88,45000.0,28.214,28.2403,28.1876,28.2337,45000.0
2010-08-09 11:00:00,42.88,42.89,42.86,42.88,91200.0,28.2337,28.2403,28.2205,28.2337,91200.0
2010-08-09 11:05:00,42.88,42.88,42.86,42.87,24700.0,28.2337,28.2337,28.2205,28.2271,24700.0
2010-08-09 11:10:00,42.88,42.9,42.88,42.9,48400.0,28.2337,28.2469,28.2337,28.2469,48400.0
2010-08-09 11:15:00,42.9,42.92,42.89,42.91,40000.0,28.2469,28.2601,28.2403,28.2535,40000.0
2010-08-09 11:20:00,42.91,42.92,42.9,42.91,52300.0,28.2535,28.2601,28.2469,28.2535,52300.0
2010-08-09 11:25:00,42.9,42.91,42.88,42.89,21200.0,28.2469,28.2535,28.2337,28.2403,21200.0
2010-08-09 11:30:00,42.89,42.92,42.88,42.91,133900.0,28.2403,28.2601,28.2337,28.2535,133900.0
2010-08-09 11:35:00,42.92,42.94,42.91,42.92,81800.0,28.2601,28.2732,28.2535,28.2601,81800.0
2010-08-09 11:40:00,42.92,42.93,42.9,42.9,36400.0,28.2601,28.2666,28.2469,28.2469,36400.0
2010-08-09 11:45:00,42.91,42.92,42.91,42.92,20100.0,28.2535,28.2601,28.2535,28.2601,20100.0
2010-08-09 11:50:00,42.91,42.92,42.9,42.9,32900.0,28.2535,28.2601,28.2469,28.2469,32900.0
2010-08-09 11:55:00,42.9,42.9,42.88,42.88,20700.0,28.2469,28.2469,28.2337,28.2337,20700.0
2010-08-09 12:00:00,42.89,42.89,42.87,42.88,45800.0,28.2403,28.2403,28.2271,28.2337,45800.0
2010-08-09 12:05:00,42.88,42.89,42.87,42.89,17400.0,28.2337,28.2403,28.2271,28.2403,17400.0
2010-08-09 12:10:00,42.89,42.9,42.88,42.9,23000.0,28.2403,28.2469,28.2337,28.2469,23000.0
2010-08-09 12:15:00,42.9,42.91,42.89,42.89,29400.0,28.2469,28.2535,28.2403,28.2403,29400.0
2010-08-09 12:20:00,42.9,42.9,42.87,42.87,21200.0,28.2469,28.2469,28.2271,28.2271,21200.0
2010-08-09 12:25:00,42.87,42.87,42.86,42.86,23300.0,28.2271,28.2271,28.2205,28.2205,23300.0
2010-08-09 12:30:00,42.86,42.86,42.83,42.84,92800.0,28.2205,28.2205,28.2008,28.2074,92800.0
2010-08-09 12:35:00,42.84,42.85,42.84,42.85,18500.0,28.2074,28.214,28.2074,28.214,18500.0
2010-08-09 12:40:00,42.84,42.86,42.83,42.85,24000.0,28.2074,28.2205,28.2008,28.214,24000.0
2010-08-09 12:45:00,42.85,42.85,42.83,42.84,23300.0,28.214,28.214,28.2008,28.2074,23300.0
2010-08-09 12:50:00,42.85,42.85,42.82,42.84,24100.0,28.214,28.214,28.1942,28.2074,24100.0
2010-08-09 12:55:00,42.84,42.86,42.83,42.85,42000.0,28.2074,28.2205,28.2008,28.214,42000.0
2010-08-09 13:00:00,42.85,42.86,42.84,42.85,16800.0,28.214,28.2205,28.2074,28.214,16800.0
2010-08-09 13:05:00,42.84,42.86,42.84,42.84,33400.0,28.2074,28.2205,28.2074,28.2074,33400.0
2010-08-09 13:10:00,42.84,42.86,42.83,42.85,12300.0,28.2074,28.2205,28.2008,28.214,12300.0
2010-08-09 13:15:00,42.85,42.87,42.84,42.87,23100.0,28.214,28.2271,28.2074,28.2271,23100.0
2010-08-09 13:20:00,42.86,42.87,42.83,42.83,27400.0,28.2205,28.2271,28.2008,28.2008,27400.0
2010-08-09 13:25:00,42.83,42.84,42.82,42.82,28100.0,28.2008,28.2074,28.1942,28.1942,28100.0
2010-08-09 13:30:00,42.83,42.83,42.81,42.83,21200.0,28.2008,28.2008,28.1876,28.2008,21200.0
2010-08-09 13:35:00,42.83,42.83,42.82,42.82,5300.0,28.2008,28.2008,28.1942,28.1942,5300.0
2010-08-09 13:40:00,42.82,42.82,42.8,42.81,141600.0,28.1942,28.1942,28.181,28.1876,141600.0
2010-08-09 13:45:00,42.82,42.85,42.81,42.82,52500.0,28.1942,28.214,28.1876,28.1942,52500.0
2010-08-09 13:50:00,42.83,42.86,42.82,42.85,26500.0,28.2008,28.2205,28.1942,28.214,26500.0
2010-08-09 13:55:00,42.86,42.86,42.84,42.85,15700.0,28.2205,28.2205,28.2074,28.214,15700.0
2010-08-09 14:00:00,42.85,42.86,42.85,42.85,46100.0,28.214,28.2205,28.214,28.214,46100.0
2010-08-09 14:05:00,42.84,42.86,42.84,42.86,53200.0,28.2074,28.2205,28.2074,28.2205,53200.0
2010-08-09 14:10:00,42.85,42.86,42.84,42.84,13600.0,28.214,28.2205,28.2074,28.2074,13600.0
2010-08-09 14:15:00,42.85,42.86,42.84,42.85,49100.0,28.214,28.2205,28.2074,28.214,49100.0
2010-08-09 14:20:00,42.86,42.86,42.85,42.86,27200.0,28.2205,28.2205,28.214,28.2205,27200.0
2010-08-09 14:25:00,42.86,42.86,42.85,42.86,12300.0,28.2205,28.2205,28.214,28.2205,12300.0
2010-08-09 14:30:00,42.86,42.89,42.85,42.89,48400.0,28.2205,28.2403,28.214,28.2403,48400.0
2010-08-09 14:35:00,42.88,42.88,42.86,42.87,44100.0,28.2337,28.2337,28.2205,28.2271,44100.0
2010-08-09 14:40:00,42.88,42.93,42.88,42.91,61100.0,28.2337,28.2666,28.2337,28.2535,61100.0
2010-08-09 14:45:00,42.91,42.94,42.9,42.94,51900.0,28.2535,28.2732,28.2469,28.2732,51900.0
2010-08-09 14:50:00,42.93,42.95,42.93,42.94,68000.0,28.2666,28.2798,28.2666,28.2732,68000.0
2010-08-09 14:55:00,42.94,42.95,42.93,42.95,34600.0,28.2732,28.2798,28.2666,28.2798,34600.0
2010-08-09 15:00:00,42.95,42.95,42.91,42.91,105900.0,28.2798,28.2798,28.2535,28.2535,105900.0
2010-08-09 15:05:00,42.91,42.92,42.89,42.89,54800.0,28.2535,28.2601,28.2403,28.2403,54800.0
2010-08-09 15:10:00,42.89,42.9,42.86,42.86,85700.0,28.2403,28.2469,28.2205,28.2205,85700.0
2010-08-09 15:15:00,42.86,42.88,42.86,42.87,57500.0,28.2205,28.2337,28.2205,28.2271,57500.0
2010-08-09 15:20:00,42.87,42.87,42.85,42.86,18900.0,28.2271,28.2271,28.214,28.2205,18900.0
2010-08-09 15:25:00,42.86,42.87,42.85,42.87,61100.0,28.2205,28.2271,28.214,28.2271,61100.0
2010-08-09 15:30:00,42.87,42.88,42.86,42.87,112600.0,28.2271,28.2337,28.2205,28.2271,112600.0
2010-08-09 15:35:00,42.86,42.9,42.86,42.9,16500.0,28.2205,28.2469,28.2205,28.2469,16500.0
2010-08-09 15:40:00,42.9,42.92,42.88,42.9,191200.0,28.2469,28.2601,28.2337,28.2469,191200.0
2010-08-09 15:45:00,42.89,42.92,42.89,42.9,66800.0,28.2403,28.2601,28.2403,28.2469,66800.0
2010-08-09 15:50:00,42.9,42.91,42.86,42.88,120500.0,28.2469,28.2535,28.2205,28.2337,120500.0
2010-08-09 15:55:00,42.88,42.89,42.86,42.88,201200.0,28.2337,28.2403,28.2205,28.2337,201200.0
2010-08-10 09:30:00,42.16,42.2,42.09,42.13,619600.0,27.7596,27.786,27.7136,27.7399,619600.0
2010-08-10 09:35:00,42.14,42.18,42.06,42.09,149100.0,27.7465,27.7728,27.6938,27.7136,149100.0
2010-08-10 09:40:00,42.09,42.09,41.97,42.01,180800.0,27.7136,27.7136,27.6345,27.6609,180800.0
2010-08-10 09:45:00,42.01,42.06,41.97,42.05,296200.0,27.6609,27.6938,27.6345,27.6872,296200.0
2010-08-10 09:50:00,42.05,42.05,41.95,42.02,190300.0,27.6872,27.6872,27.6214,27.6675,190300.0
2010-08-10 09:55:00,42.02,42.08,42.01,42.07,72700.0,27.6675,27.707,27.6609,27.7004,72700.0
2010-08-10 10:00:00,42.08,42.08,42.03,42.05,87400.0,27.707,27.707,27.674,27.6872,87400.0
2010-08-10 10:05:00,42.05,42.12,42.03,42.1,298400.0,27.6872,27.7333,27.674,27.7201,298400.0
2010-08-10 10:10:00,42.11,42.14,42.09,42.12,200700.0,27.7267,27.7465,27.7136,27.7333,200700.0
2010-08-10 10:15:00,42.12,42.13,42.07,42.13,149100.0,27.7333,27.7399,27.7004,27.7399,149100.0
2010-08-10 10:20:00,42.14,42.14,42.11,42.13,108200.0,27.7465,27.7465,27.7267,27.7399,108200.0
2010-08-10 10:25:00,42.13,42.14,42.11,42.11,65900.0,27.7399,27.7465,27.7267,27.7267,65900.0
2010-08-10 10:30:00,42.11,42.12,42.08,42.09,234600.0,27.7267,27.7333,27.707,27.7136,234600.0
2010-08-10 10:35:00,42.09,42.1,42.08,42.08,97300.0,27.7136,27.7201,27.707,27.707,97300.0
2010-08-10 10:40:00,42.09,42.12,42.09,42.1,120900.0,27.7136,27.7333,27.7136,27.7201,120900.0
2010-08-10 10:45:00,42.09,42.11,42.08,42.08,91000.0,27.7136,27.7267,27.707,27.707,91000.0
2010-08-10 10:50:00,42.08,42.08,42.05,42.05,39800.0,27.707,27.707,27.6872,27.6872,39800.0
2010-08-10 10:55:00,42.05,42.09,42.03,42.07,85300.0,27.6872,27.7136,27.674,27.7004,85300.0
2010-08-10 11:00:00,42.06,42.1,42.06,42.09,90200.0,27.6938,27.7201,27.6938,27.7136,90200.0
2010-08-10 11:05:00,42.1,42.1,42.09,42.1,21500.0,27.7201,27.7201,27.7136,27.7201,21500.0
2010-08-10 11:10:00,42.1,42.14,42.1,42.12,98200.0,27.7201,27.7465,27.7201,27.7333,98200.0
2010-08-10 11:15:00,42.12,42.13,42.1,42.12,261800.0,27.7333,27.7399,27.7201,27.7333,261800.0
2010-08-10 11:20:00,42.11,42.13,42.1,42.1,141300.0,27.7267,27.7399,27.7201,27.7201,141300.0
2010-08-10 11:25:00,42.11,42.11,42.09,42.1,60600.0,27.7267,27.7267,27.7136,27.7201,60600.0
2010-08-10 11:30:00,42.1,42.14,42.09,42.13,167800.0,27.7201,27.7465,27.7136,27.7399,167800.0
2010-08-10 11:35:00,42.13,42.15,42.13,42.15,199600.0,27.7399,27.7531,27.7399,27.7531,199600.0
2010-08-10 11:40:00,42.15,42.15,42.11,42.12,193800.0,27.7531,27.7531,27.7267,27.7333,193800.0
2010-08-10 11:45:00,42.13,42.15,42.12,42.14,161200.0,27.7399,27.7531,27.7333,27.7465,161200.0
2010-08-10 11:50:00,42.14,42.15,42.14,42.15,70000.0,27.7465,27.7531,27.7465,27.7531,70000.0
2010-08-10 11:55:00,42.15,42.16,42.13,42.15,138300.0,27.7531,27.7596,27.7399,27.7531,138300.0
2010-08-10 12:00:00,42.14,42.15,42.11,42.12,49200.0,27.7465,27.7531,27.7267,27.7333,49200.0
2010-08-10 12:05:00,42.12,42.14,42.11,42.13,69200.0,27.7333,27.7465,27.7267,27.7399,69200.0
2010-08-10 12:10:00,42.12,42.14,42.12,42.14,35600.0,27.7333,27.7465,27.7333,27.7465,35600.0
2010-08-10 12:15:00,42.13,42.14,42.13,42.14,15900.0,27.7399,27.7465,27.7399,27.7465,15900.0
2010-08-10 12:20:00,42.13,42.15,42.12,42.15,18400.0,27.7399,27.7531,27.7333,27.7531,18400.0
2010-08-10 12:25:00,42.15,42.15,42.14,42.15,11000.0,27.7531,27.7531,27.7465,27.7531,11000.0
2010-08-10 12:30:00,42.15,42.15,42.13,42.14,28700.0,27.7531,27.7531,27.7399,27.7465,28700.0
2010-08-10 12:35:00,42.14,42.14,42.12,42.14,71800.0,27.7465,27.7465,27.7333,27.7465,71800.0
2010-08-10 12:40:00,42.13,42.14,42.12,42.14,29300.0,27.7399,27.7465,27.7333,27.7465,29300.0
2010-08-10 12:45:00,42.13,42.15,42.12,42.13,71200.0,27.7399,27.7531,27.7333,27.7399,71200.0
2010-08-10 12:50:00,42.12,42.13,42.12,42.13,19200.0,27.7333,27.7399,27.7333,27.7399,19200.0
2010-08-10 12:55:00,42.12,42.13,42.11,42.13,26700.0,27.7333,27.7399,27.7267,27.7399,26700.0
2010-08-10 13:00:00,42.13,42.13,42.12,42.13,7100.0,27.7399,27.7399,27.7333,27.7399,7100.0
2010-08-10 13:05:00,42.12,42.13,42.1,42.11,76400.0,27.7333,27.7399,27.7201,27.7267,76400.0
2010-08-10 13:10:00,42.1,42.12,42.1,42.12,13400.0,27.7201,27.7333,27.7201,27.7333,13400.0
2010-08-10 13:15:00,42.12,42.12,42.09,42.11,54700.0,27.7333,27.7333,27.7136,27.7267,54700.0
2010-08-10 13:20:00,42.1,42.1,42.06,42.08,111400.0,27.7201,27.7201,27.6938,27.707,111400.0
2010-08-10 13:25:00,42.07,42.09,42.05,42.06,59000.0,27.7004,27.7136,27.6872,27.6938,59000.0
2010-08-10 13:30:00,42.06,42.07,42.05,42.07,85100.0,27.6938,27.7004,27.6872,27.7004,85100.0
2010-08-10 13:35:00,42.08,42.1,42.07,42.08,37400.0,27.707,27.7201,27.7004,27.707,37400.0
2010-08-10 13:40:00,42.08,42.12,42.08,42.11,23500.0,27.707,27.7333,27.707,27.7267,23500.0
2010-08-10 13:45:00,42.12,42.13,42.1,42.1,70500.0,27.7333,27.7399,27.7201,27.7201,70500.0
2010-08-10 13:50:00,42.1,42.11,42.1,42.11,17700.0,27.7201,27.7267,27.7201,27.7267,17700.0
2010-08-10 13:55:00,42.11,42.12,42.1,42.12,124100.0,27.7267,27.7333,27.7201,27.7333,124100.0
2010-08-10 14:00:00,42.12,42.18,42.12,42.17,38700.0,27.7333,27.7728,27.7333,27.7662,38700.0
2010-08-10 14:05:00,42.17,42.18,42.12,42.13,263400.0,27.7662,27.7728,27.7333,27.7399,263400.0
2010-08-10 14:10:00,42.13,42.15,42.09,42.15,141700.0,27.7399,27.7531,27.7136,27.7531,141700.0
2010-08-10 14:15:00,42.16,42.35,42.16,42.25,839000.0,27.7596,27.8847,27.7596,27.8189,839000.0
2010-08-10 14:20:00,42.25,42.36,42.25,42.28,262300.0,27.8189,27.8913,27.8189,27.8387,262300.0
2010-08-10 14:25:00,42.27,42.31,42.22,42.31,223700.0,27.8321,27.8584,27.7991,27.8584,223700.0
2010-08-10 14:30:00,42.31,42.47,42.31,42.41,476600.0,27.8584,27.9638,27.8584,27.9243,476600.0
2010-08-10 14:35:00,42.42,42.47,42.37,42.44,218900.0,27.9308,27.9638,27.8979,27.944,218900.0
2010-08-10 14:40:00,42.44,42.52,42.43,42.48,291300.0,27.944,27.9967,27.9374,27.9703,291300.0
2010-08-10 14:45:00,42.48,42.51,42.44,42.48,180400.0,27.9703,27.9901,27.944,27.9703,180400.0
2010-08-10 14:50:00,42.48,42.48,42.39,42.42,226200.0,27.9703,27.9703,27.9111,27.9308,226200.0
2010-08-10 14:55:00,42.41,42.44,42.39,42.4,140400.0,27.9243,27.944,27.9111,27.9177,140400.0
2010-08-10 15:00:00,42.41,42.47,42.39,42.45,186800.0,27.9243,27.9638,27.9111,27.9506,186800.0
2010-08-10 15:05:00,42.45,42.46,42.4,42.46,164600.0,27.9506,27.9572,27.9177,27.9572,164600.0
2010-08-10 15:10:00,42.46,42.47,42.28,42.31,169800.0,27.9572,27.9638,27.8387,27.8584,169800.0
2010-08-10 15:15:00,42.31,42.34,42.26,42.28,148900.0,27.8584,27.8782,27.8255,27.8387,148900.0
2010-08-10 15:20:00,42.28,42.31,42.25,42.31,102000.0,27.8387,27.8584,27.8189,27.8584,102000.0
2010-08-10 15:25:00,42.3,42.36,42.26,42.35,151000.0,27.8518,27.8913,27.8255,27.8847,151000.0
2010-08-10 15:30:00,42.36,42.39,42.32,42.38,146900.0,27.8913,27.9111,27.865,27.9045,146900.0
2010-08-10 15:35:00,42.37,42.42,42.34,42.38,111300.0,27.8979,27.9308,27.8782,27.9045,111300.0
2010-08-10 15:40:00,42.37,42.42,42.36,42.39,188900.0,27.8979,27.9308,27.8913,27.9111,188900.0
2010-08-10 15:45:00,42.4,42.44,42.37,42.37,172500.0,27.9177,27.944,27.8979,27.8979,172500.0
2010-08-10 15:50:00,42.37,42.38,42.3,42.34,253900.0,27.8979,27.9045,27.8518,27.8782,253900.0
2010-08-10 15:55:00,42.34,42.36,42.29,42.31,286700.0,27.8782,27.8913,27.8452,27.8584,286700.0
2010-08-11 09:30:00,41.44,41.44,41.26,41.29,552400.0,27.2856,27.2856,27.1671,27.1868,552400.0
2010-08-11 09:35:00,41.28,41.33,41.25,41.33,483400.0,27.1802,27.2131,27.1605,27.2131,483400.0
2010-08-11 09:40:00,41.33,41.34,41.27,41.31,330700.0,27.2131,27.2197,27.1736,27.2,330700.0
2010-08-11 09:45:00,41.31,41.34,41.26,41.33,315400.0,27.2,27.2197,27.1671,27.2131,315400.0
2010-08-11 09:50:00,41.32,41.32,41.25,41.26,122200.0,27.2066,27.2066,27.1605,27.1671,122200.0
2010-08-11 09:55:00,41.26,41.27,41.17,41.24,282300.0,27.1671,27.1736,27.1078,27.1539,282300.0
2010-08-11 10:00:00,41.24,41.31,41.22,41.29,147900.0,27.1539,27.2,27.1407,27.1868,147900.0
2010-08-11 10:05:00,41.29,41.31,41.26,41.28,108100.0,27.1868,27.2,27.1671,27.1802,108100.0
2010-08-11 10:10:00,41.29,41.29,41.24,41.25,129700.0,27.1868,27.1868,27.1539,27.1605,129700.0
2010-08-11 10:15:00,41.25,41.26,41.16,41.16,121100.0,27.1605,27.1671,27.1012,27.1012,121100.0
2010-08-11 10:20:00,41.16,41.22,41.15,41.21,152400.0,27.1012,27.1407,27.0946,27.1341,152400.0
2010-08-11 10:25:00,41.21,41.23,41.18,41.21,77700.0,27.1341,27.1473,27.1144,27.1341,77700.0
2010-08-11 10:30:00,41.19,41.2,41.14,41.15,224500.0,27.121,27.1275,27.088,27.0946,224500.0
2010-08-11 10:35:00,41.15,41.15,41.1,41.15,124900.0,27.0946,27.0946,27.0617,27.0946,124900.0
2010-08-11 10:40:00,41.15,41.16,41.1,41.12,151000.0,27.0946,27.1012,27.0617,27.0749,151000.0
2010-08-11 10:45:00,41.12,41.13,41.07,41.08,221500.0,27.0749,27.0815,27.0419,27.0485,221500.0
2010-08-11 10:50:00,41.08,41.11,41.06,41.1,63700.0,27.0485,27.0683,27.0354,27.0617,63700.0
2010-08-11 10:55:00,41.1,41.1,41.05,41.06,102600.0,27.0617,27.0617,27.0288,27.0354,102600.0
2010-08-11 11:00:00,41.06,41.07,41.03,41.07,182300.0,27.0354,27.0419,27.0156,27.0419,182300.0
2010-08-11 11:05:00,41.07,41.08,41.0,41.0,138300.0,27.0419,27.0485,26.9959,26.9959,138300.0
2010-08-11 11:10:00,41.01,41.01,40.94,40.98,162200.0,27.0024,27.0024,26.9564,26.9827,162200.0
2010-08-11 11:15:00,40.98,40.99,40.94,40.94,119200.0,26.9827,26.9893,26.9564,26.9564,119200.0
2010-08-11 11:20:00,40.94,40.97,40.93,40.97,121300.0,26.9564,26.9761,26.9498,26.9761,121300.0
2010-08-11 11:25:00,40.98,41.06,40.97,41.04,84200.0,26.9827,27.0354,26.9761,27.0222,84200.0
2010-08-11 11:30:00,41.04,41.1,41.04,41.1,218500.0,27.0222,27.0617,27.0222,27.0617,218500.0
2010-08-11 11:35:00,41.1,41.12,41.08,41.11,69500.0,27.0617,27.0749,27.0485,27.0683,69500.0
2010-08-11 11:40:00,41.12,41.15,41.12,41.12,111500.0,27.0749,27.0946,27.0749,27.0749,111500.0
2010-08-11 11:45:00,41.12,41.17,41.1,41.16,373400.0,27.0749,27.1078,27.0617,27.1012,373400.0
2010-08-11 11:50:00,41.16,41.17,41.14,41.15,216400.0,27.1012,27.1078,27.088,27.0946,216400.0
2010-08-11 11:55:00,41.15,41.16,41.14,41.16,34200.0,27.0946,27.1012,27.088,27.1012,34200.0
2010-08-11 12:00:00,41.15,41.16,41.12,41.13,43100.0,27.0946,27.1012,27.0749,27.0815,43100.0
2010-08-11 12:05:00,41.12,41.16,41.12,41.15,63700.0,27.0749,27.1012,27.0749,27.0946,63700.0
2010-08-11 12:10:00,41.16,41.16,41.14,41.16,57700.0,27.1012,27.1012,27.088,27.1012,57700.0
2010-08-11 12:15:00,41.16,41.17,41.13,41.13,36100.0,27.1012,27.1078,27.0815,27.0815,36100.0
2010-08-11 12:20:00,41.14,41.16,41.13,41.15,32600.0,27.088,27.1012,27.0815,27.0946,32600.0
2010-08-11 12:25:00,41.15,41.16,41.14,41.14,81200.0,27.0946,27.1012,27.088,27.088,81200.0
2010-08-11 12:30:00,41.15,41.17,41.15,41.15,89400.0,27.0946,27.1078,27.0946,27.0946,89400.0
2010-08-11 12:35:00,41.16,41.16,41.11,41.12,61300.0,27.1012,27.1012,27.0683,27.0749,61300.0
2010-08-11 12:40:00,41.12,41.12,41.06,41.06,47300.0,27.0749,27.0749,27.0354,27.0354,47300.0
2010-08-11 12:45:00,41.06,41.06,41.03,41.05,72200.0,27.0354,27.0354,27.0156,27.0288,72200.0
2010-08-11 12:50:00,41.04,41.08,41.03,41.07,110100.0,27.0222,27.0485,27.0156,27.0419,110100.0
2010-08-11 12:55:00,41.07,41.08,41.07,41.08,45000.0,27.0419,27.0485,27.0419,27.0485,45000.0
2010-08-11 13:00:00,41.08,41.1,41.07,41.09,79000.0,27.0485,27.0617,27.0419,27.0551,79000.0
2010-08-11 13:05:00,41.1,41.14,41.1,41.13,109200.0,27.0617,27.088,27.0617,27.0815,109200.0
2010-08-11 13:10:00,41.14,41.14,41.12,41.14,27600.0,27.088,27.088,27.0749,27.088,27600.0
2010-08-11 13:15:00,41.14,41.19,41.14,41.19,23500.0,27.088,27.121,27.088,27.121,23500.0
2010-08-11 13:20:00,41.19,41.19,41.16,41.17,28500.0,27.121,27.121,27.1012,27.1078,28500.0
2010-08-11 13:25:00,41.17,41.17,41.15,41.17,21800.0,27.1078,27.1078,27.0946,27.1078,21800.0
2010-08-11 13:30:00,41.17,41.2,41.17,41.18,33600.0,27.1078,27.1275,27.1078,27.1144,33600.0
2010-08-11 13:35:00,41.18,41.18,41.15,41.16,22500.0,27.1144,27.1144,27.0946,27.1012,22500.0
2010-08-11 13:40:00,41.16,41.19,41.15,41.17,45800.0,27.1012,27.121,27.0946,27.1078,45800.0
2010-08-11 13:45:00,41.17,41.17,41.15,41.17,22500.0,27.1078,27.1078,27.0946,27.1078,22500.0
2010-08-11 13:50:00,41.17,41.17,41.13,41.14,27400.0,27.1078,27.1078,27.0815,27.088,27400.0
2010-08-11 13:55:00,41.13,41.15,41.13,41.13,18100.0,27.0815,27.0946,27.0815,27.0815,18100.0
2010-08-11 14:00:00,41.14,41.19,41.14,41.18,136400.0,27.088,27.121,27.088,27.1144,136400.0
2010-08-11 14:05:00,41.19,41.2,41.17,41.19,75800.0,27.121,27.1275,27.1078,27.121,75800.0
2010-08-11 14:10:00,41.19,41.22,41.18,41.2,99200.0,27.121,27.1407,27.1144,27.1275,99200.0
2010-08-11 14:15:00,41.21,41.21,41.17,41.17,48100.0,27.1341,27.1341,27.1078,27.1078,48100.0
2010-08-11 14:20:00,41.17,41.19,41.16,41.19,61100.0,27.1078,27.121,27.1012,27.121,61100.0
2010-08-11 14:25:00,41.19,41.22,41.19,41.19,37900.0,27.121,27.1407,27.121,27.121,37900.0
2010-08-11 14:30:00,41.19,41.19,41.15,41.16,234700.0,27.121,27.121,27.0946,27.1012,234700.0
2010-08-11 14:35:00,41.15,41.15,41.1,41.1,118700.0,27.0946,27.0946,27.0617,27.0617,118700.0
2010-08-11 14:40:00,41.1,41.11,41.06,41.06,34900.0,27.0617,27.0683,27.0354,27.0354,34900.0
2010-08-11 14:45:00,41.06,41.09,41.06,41.09,84700.0,27.0354,27.0551,27.0354,27.0551,84700.0
2010-08-11 14:50:00,41.08,41.09,41.05,41.05,373500.0,27.0485,27.0551,27.0288,27.0288,373500.0
2010-08-11 14:55:00,41.05,41.09,41.05,41.09,36300.0,27.0288,27.0551,27.0288,27.0551,36300.0
2010-08-11 15:00:00,41.09,41.1,41.07,41.1,117400.0,27.0551,27.0617,27.0419,27.0617,117400.0
2010-08-11 15:05:00,41.1,41.12,41.09,41.11,96400.0,27.0617,27.0749,27.0551,27.0683,96400.0
2010-08-11 15:10:00,41.1,41.12,41.06,41.07,150300.0,27.0617,27.0749,27.0354,27.0419,150300.0
2010-08-11 15:15:00,41.06,41.06,40.99,41.02,121000.0,27.0354,27.0354,26.9893,27.009,121000.0
2010-08-11 15:20:00,41.02,41.05,41.0,41.02,149900.0,27.009,27.0288,26.9959,27.009,149900.0
2010-08-11 15:25:00,41.02,41.04,41.02,41.03,112900.0,27.009,27.0222,27.009,27.0156,112900.0
2010-08-11 15:30:00,41.03,41.11,41.03,41.1,76400.0,27.0156,27.0683,27.0156,27.0617,76400.0
2010-08-11 15:35:00,41.1,41.1,41.04,41.08,98500.0,27.0617,27.0617,27.0222,27.0485,98500.0
2010-08-11 15:40:00,41.08,41.09,41.0,41.01,156200.0,27.0485,27.0551,26.9959,27.0024,156200.0
2010-08-11 15:45:00,41.02,41.06,41.01,41.05,216300.0,27.009,27.0354,27.0024,27.0288,216300.0
2010-08-11 15:50:00,41.05,41.05,40.97,40.99,678900.0,27.0288,27.0288,26.9761,26.9893,678900.0
2010-08-11 15:55:00,40.99,41.05,40.98,41.03,876300.0,26.9893,27.0288,26.9827,27.0156,876300.0
2010-08-12 09:30:00,40.62,40.79,40.61,40.79,367300.0,26.7457,26.8576,26.7391,26.8576,367300.0
2010-08-12 09:35:00,40.79,40.83,40.76,40.83,155000.0,26.8576,26.8839,26.8378,26.8839,155000.0
2010-08-12 09:40:00,40.82,40.9,40.81,40.9,98900.0,26.8773,26.93,26.8708,26.93,98900.0
2010-08-12 09:45:00,40.9,40.96,40.89,40.93,134900.0,26.93,26.9695,26.9234,26.9498,134900.0
2010-08-12 09:50:00,40.93,40.95,40.84,40.87,65200.0,26.9498,26.9629,26.8905,26.9103,65200.0
2010-08-12 09:55:00,40.88,40.95,40.88,40.94,76300.0,26.9168,26.9629,26.9168,26.9564,76300.0
2010-08-12 10:00:00,40.93,41.0,40.93,40.98,123500.0,26.9498,26.9959,26.9498,26.9827,123500.0
2010-08-12 10:05:00,40.98,41.09,40.97,41.09,207400.0,26.9827,27.0551,26.9761,27.0551,207400.0
2010-08-12 10:10:00,41.08,41.11,41.03,41.03,104800.0,27.0485,27.0683,27.0156,27.0156,104800.0
2010-08-12 10:15:00,41.03,41.06,40.97,40.98,48400.0,27.0156,27.0354,26.9761,26.9827,48400.0
2010-08-12 10:20:00,40.98,41.02,40.98,41.0,36700.0,26.9827,27.009,26.9827,26.9959,36700.0
2010-08-12 10:25:00,41.01,41.02,40.91,40.93,90100.0,27.0024,27.009,26.9366,26.9498,90100.0
2010-08-12 10:30:00,40.92,40.98,40.91,40.94,103200.0,26.9432,26.9827,26.9366,26.9564,103200.0
2010-08-12 10:35:00,40.94,41.0,40.93,40.99,78100.0,26.9564,26.9959,26.9498,26.9893,78100.0
2010-08-12 10:40:00,40.99,41.08,40.98,41.08,103900.0,26.9893,27.0485,26.9827,27.0485,103900.0
2010-08-12 10:45:00,41.08,41.12,41.06,41.08,112300.0,27.0485,27.0749,27.0354,27.0485,112300.0
2010-08-12 10:50:00,41.08,41.14,41.06,41.12,65500.0,27.0485,27.088,27.0354,27.0749,65500.0
2010-08-12 10:55:00,41.12,41.13,41.05,41.07,27000.0,27.0749,27.0815,27.0288,27.0419,27000.0
2010-08-12 11:00:00,41.06,41.1,41.05,41.05,42400.0,27.0354,27.0617,27.0288,27.0288,42400.0
2010-08-12 11:05:00,41.04,41.06,41.02,41.04,34200.0,27.0222,27.0354,27.009,27.0222,34200.0
2010-08-12 11:10:00,41.04,41.06,41.01,41.06,27600.0,27.0222,27.0354,27.0024,27.0354,27600.0
2010-08-12 11:15:00,41.06,41.1,41.06,41.1,77700.0,27.0354,27.0617,27.0354,27.0617,77700.0
2010-08-12 11:20:00,41.09,41.14,41.09,41.1,29800.0,27.0551,27.088,27.0551,27.0617,29800.0
2010-08-12 11:25:00,41.1,41.16,41.1,41.15,25000.0,27.0617,27.1012,27.0617,27.0946,25000.0
2010-08-12 11:30:00,41.14,41.18,41.13,41.15,82800.0,27.088,27.1144,27.0815,27.0946,82800.0
2010-08-12 11:35:00,41.14,41.15,41.1,41.12,47300.0,27.088,27.0946,27.0617,27.0749,47300.0
2010-08-12 11:40:00,41.12,41.12,41.07,41.09,49400.0,27.0749,27.0749,27.0419,27.0551,49400.0
2010-08-12 11:45:00,41.09,41.12,41.08,41.1,40900.0,27.0551,27.0749,27.0485,27.0617,40900.0
2010-08-12 11:50:00,41.1,41.13,41.1,41.13,27200.0,27.0617,27.0815,27.0617,27.0815,27200.0
2010-08-12 11:55:00,41.13,41.14,41.11,41.11,32400.0,27.0815,27.088,27.0683,27.0683,32400.0
2010-08-12 12:00:00,41.11,41.11,41.06,41.08,88700.0,27.0683,27.0683,27.0354,27.0485,88700.0
2010-08-12 12:05:00,41.08,41.12,41.08,41.11,97400.0,27.0485,27.0749,27.0485,27.0683,97400.0
2010-08-12 12:10:00,41.11,41.12,41.09,41.1,111300.0,27.0683,27.0749,27.0551,27.0617,111300.0
2010-08-12 12:15:00,41.1,41.15,41.1,41.12,49900.0,27.0617,27.0946,27.0617,27.0749,49900.0
2010-08-12 12:20:00,41.13,41.13,41.1,41.12,16600.0,27.0815,27.0815,27.0617,27.0749,16600.0
2010-08-12 12:25:00,41.12,41.12,41.1,41.11,18600.0,27.0749,27.0749,27.0617,27.0683,18600.0
2010-08-12 12:30:00,41.11,41.14,41.11,41.14,30800.0,27.0683,27.088,27.0683,27.088,30800.0
2010-08-12 12:35:00,41.14,41.16,41.13,41.16,33200.0,27.088,27.1012,27.0815,27.1012,33200.0
2010-08-12 12:40:00,41.16,41.16,41.13,41.14,42300.0,27.1012,27.1012,27.0815,27.088,42300.0
2010-08-12 12:45:00,41.13,41.15,41.13,41.15,95800.0,27.0815,27.0946,27.0815,27.0946,95800.0
2010-08-12 12:50:00,41.15,41.15,41.12,41.15,115300.0,27.0946,27.0946,27.0749,27.0946,115300.0
2010-08-12 12:55:00,41.14,41.17,41.14,41.17,107900.0,27.088,27.1078,27.088,27.1078,107900.0
2010-08-12 13:00:00,41.17,41.18,41.17,41.17,47300.0,27.1078,27.1144,27.1078,27.1078,47300.0
2010-08-12 13:05:00,41.18,41.18,41.14,41.14,37600.0,27.1144,27.1144,27.088,27.088,37600.0
2010-08-12 13:10:00,41.13,41.14,41.12,41.13,76500.0,27.0815,27.088,27.0749,27.0815,76500.0
2010-08-12 13:15:00,41.13,41.13,41.12,41.13,52500.0,27.0815,27.0815,27.0749,27.0815,52500.0
2010-08-12 13:20:00,41.13,41.14,41.1,41.11,125900.0,27.0815,27.088,27.0617,27.0683,125900.0
2010-08-12 13:25:00,41.11,41.11,41.06,41.08,56800.0,27.0683,27.0683,27.0354,27.0485,56800.0
2010-08-12 13:30:00,41.08,41.09,41.04,41.06,104400.0,27.0485,27.0551,27.0222,27.0354,104400.0
2010-08-12 13:35:00,41.06,41.07,41.06,41.06,44500.0,27.0354,27.0419,27.0354,27.0354,44500.0
2010-08-12 13:40:00,41.06,41.06,41.02,41.03,33800.0,27.0354,27.0354,27.009,27.0156,33800.0
2010-08-12 13:45:00,41.03,41.04,41.0,41.01,81000.0,27.0156,27.0222,26.9959,27.0024,81000.0
2010-08-12 13:50:00,41.01,41.02,40.97,40.98,107600.0,27.0024,27.009,26.9761,26.9827,107600.0
2010-08-12 13:55:00,40.98,40.99,40.96,40.97,49700.0,26.9827,26.9893,26.9695,26.9761,49700.0
2010-08-12 14:00:00,40.97,40.97,40.94,40.95,50800.0,26.9761,26.9761,26.9564,26.9629,50800.0
2010-08-12 14:05:00,40.95,40.99,40.94,40.99,52600.0,26.9629,26.9893,26.9564,26.9893,52600.0
2010-08-12 14:10:00,40.99,41.01,40.99,41.0,13200.0,26.9893,27.0024,26.9893,26.9959,13200.0
2010-08-12 14:15:00,41.0,41.02,41.0,41.0,30700.0,26.9959,27.009,26.9959,26.9959,30700.0
2010-08-12 14:20:00,41.01,41.01,40.96,40.98,35100.0,27.0024,27.0024,26.9695,26.9827,35100.0
2010-08-12 14:25:00,40.98,41.01,40.97,41.0,136800.0,26.9827,27.0024,26.9761,26.9959,136800.0
2010-08-12 14:30:00,40.99,41.01,40.98,40.99,157100.0,26.9893,27.0024,26.9827,26.9893,157100.0
2010-08-12 14:35:00,40.98,40.99,40.92,40.93,112900.0,26.9827,26.9893,26.9432,26.9498,112900.0
2010-08-12 14:40:00,40.93,40.95,40.92,40.95,61200.0,26.9498,26.9629,26.9432,26.9629,61200.0
2010-08-12 14:45:00,40.94,40.95,40.92,40.94,49900.0,26.9564,26.9629,26.9432,26.9564,49900.0
2010-08-12 14:50:00,40.94,41.01,40.93,41.01,77600.0,26.9564,27.0024,26.9498,27.0024,77600.0
2010-08-12 14:55:00,41.01,41.02,40.98,40.99,51800.0,27.0024,27.009,26.9827,26.9893,51800.0
2010-08-12 15:00:00,40.98,41.09,40.98,41.08,167700.0,26.9827,27.0551,26.9827,27.0485,167700.0
2010-08-12 15:05:00,41.08,41.1,41.06,41.09,196900.0,27.0485,27.0617,27.0354,27.0551,196900.0
2010-08-12 15:10:00,41.1,41.14,41.07,41.1,176300.0,27.0617,27.088,27.0419,27.0617,176300.0
2010-08-12 15:15:00,41.1,41.12,41.03,41.03,63300.0,27.0617,27.0749,27.0156,27.0156,63300.0
2010-08-12 15:20:00,41.04,41.08,41.04,41.08,78600.0,27.0222,27.0485,27.0222,27.0485,78600.0
2010-08-12 15:25:00,41.07,41.09,41.04,41.08,96200.0,27.0419,27.0551,27.0222,27.0485,96200.0
2010-08-12 15:30:00,41.08,41.15,41.07,41.15,257700.0,27.0485,27.0946,27.0419,27.0946,257700.0
2010-08-12 15:35:00,41.14,41.14,41.08,41.1,55500.0,27.088,27.088,27.0485,27.0617,55500.0
2010-08-12 15:40:00,41.1,41.1,40.96,41.04,198300.0,27.0617,27.0617,26.9695,27.0222,198300.0
2010-08-12 15:45:00,41.04,41.08,41.01,41.06,188200.0,27.0222,27.0485,27.0024,27.0354,188200.0
2010-08-12 15:50:00,41.07,41.09,41.05,41.07,267500.0,27.0419,27.0551,27.0288,27.0419,267500.0
2010-08-12 15:55:00,41.07,41.1,41.05,41.05,445700.0,27.0419,27.0617,27.0288,27.0288,445700.0
2010-08-13 09:30:00,41.25,41.38,41.24,41.38,182800.0,27.1605,27.2461,27.1539,27.2461,182800.0
2010-08-13 09:35:00,41.38,41.4,41.31,41.32,170100.0,27.2461,27.2592,27.2,27.2066,170100.0
2010-08-13 09:40:00,41.32,41.38,41.25,41.28,97800.0,27.2066,27.2461,27.1605,27.1802,97800.0
2010-08-13 09:45:00,41.28,41.33,41.27,41.32,148900.0,27.1802,27.2131,27.1736,27.2066,148900.0
2010-08-13 09:50:00,41.32,41.33,41.28,41.32,88800.0,27.2066,27.2131,27.1802,27.2066,88800.0
2010-08-13 09:55:00,41.32,41.44,41.32,41.42,293000.0,27.2066,27.2856,27.2066,27.2724,293000.0
2010-08-13 10:00:00,41.42,41.44,41.36,41.44,180800.0,27.2724,27.2856,27.2329,27.2856,180800.0
2010-08-13 10:05:00,41.44,41.46,41.42,41.44,148400.0,27.2856,27.2987,27.2724,27.2856,148400.0
2010-08-13 10:10:00,41.43,41.44,41.37,41.38,134500.0,27.279,27.2856,27.2395,27.2461,134500.0
2010-08-13 10:15:00,41.39,41.45,41.38,41.4,188900.0,27.2526,27.2922,27.2461,27.2592,188900.0
2010-08-13 10:20:00,41.4,41.4,41.33,41.33,100900.0,27.2592,27.2592,27.2131,27.2131,100900.0
2010-08-13 10:25:00,41.32,41.33,41.28,41.32,54900.0,27.2066,27.2131,27.1802,27.2066,54900.0
2010-08-13 10:30:00,41.32,41.34,41.25,41.28,65000.0,27.2066,27.2197,27.1605,27.1802,65000.0
2010-08-13 10:35:00,41.29,41.36,41.29,41.36,77500.0,27.1868,27.2329,27.1868,27.2329,77500.0
2010-08-13 10:40:00,41.36,41.36,41.3,41.31,61300.0,27.2329,27.2329,27.1934,27.2,61300.0
2010-08-13 10:45:00,41.31,41.33,41.24,41.24,102600.0,27.2,27.2131,27.1539,27.1539,102600.0
2010-08-13 10:50:00,41.25,41.27,41.21,41.23,65400.0,27.1605,27.1736,27.1341,27.1473,65400.0
2010-08-13 10:55:00,41.22,41.27,41.21,41.26,89800.0,27.1407,27.1736,27.1341,27.1671,89800.0
2010-08-13 11:00:00,41.26,41.27,41.22,41.25,110400.0,27.1671,27.1736,27.1407,27.1605,110400.0
2010-08-13 11:05:00,41.25,41.3,41.25,41.28,212100.0,27.1605,27.1934,27.1605,27.1802,212100.0
2010-08-13 11:10:00,41.27,41.28,41.23,41.25,125200.0,27.1736,27.1802,27.1473,27.1605,125200.0
2010-08-13 11:15:00,41.26,41.29,41.24,41.24,124400.0,27.1671,27.1868,27.1539,27.1539,124400.0
2010-08-13 11:20:00,41.24,41.25,41.2,41.23,91100.0,27.1539,27.1605,27.1275,27.1473,91100.0
2010-08-13 11:25:00,41.23,41.25,41.21,41.24,80500.0,27.1473,27.1605,27.1341,27.1539,80500.0
2010-08-13 11:30:00,41.24,41.24,41.18,41.2,188300.0,27.1539,27.1539,27.1144,27.1275,188300.0
2010-08-13 11:35:00,41.2,41.2,41.14,41.16,67900.0,27.1275,27.1275,27.088,27.1012,67900.0
2010-08-13 11:40:00,41.17,41.21,41.17,41.21,44200.0,27.1078,27.1341,27.1078,27.1341,44200.0
2010-08-13 11:45:00,41.22,41.22,41.19,41.21,82700.0,27.1407,27.1407,27.121,27.1341,82700.0
2010-08-13 11:50:00,41.21,41.21,41.17,41.18,113300.0,27.1341,27.1341,27.1078,27.1144,113300.0
2010-08-13 11:55:00,41.19,41.23,41.19,41.23,49900.0,27.121,27.1473,27.121,27.1473,49900.0
2010-08-13 12:00:00,41.23,41.26,41.23,41.26,53500.0,27.1473,27.1671,27.1473,27.1671,53500.0
2010-08-13 12:05:00,41.26,41.28,41.26,41.28,61500.0,27.1671,27.1802,27.1671,27.1802,61500.0
2010-08-13 12:10:00,41.27,41.29,41.26,41.27,66700.0,27.1736,27.1868,27.1671,27.1736,66700.0
2010-08-13 12:15:00,41.27,41.29,41.26,41.28,108900.0,27.1736,27.1868,27.1671,27.1802,108900.0
2010-08-13 12:20:00,41.29,41.31,41.27,41.3,187000.0,27.1868,27.2,27.1736,27.1934,187000.0
2010-08-13 12:25:00,41.29,41.32,41.29,41.32,455500.0,27.1868,27.2066,27.1868,27.2066,455500.0
2010-08-13 12:30:00,41.32,41.32,41.28,41.29,563400.0,27.2066,27.2066,27.1802,27.1868,563400.0
2010-08-13 12:35:00,41.3,41.32,41.29,41.31,663500.0,27.1934,27.2066,27.1868,27.2,663500.0
2010-08-13 12:40:00,41.31,41.32,41.3,41.31,144400.0,27.2,27.2066,27.1934,27.2,144400.0
2010-08-13 12:45:00,41.31,41.33,41.29,41.32,100800.0,27.2,27.2131,27.1868,27.2066,100800.0
2010-08-13 12:50:00,41.33,41.33,41.31,41.33,129000.0,27.2131,27.2131,27.2,27.2131,129000.0
2010-08-13 12:55:00,41.33,41.34,41.31,41.34,28700.0,27.2131,27.2197,27.2,27.2197,28700.0
2010-08-13 13:00:00,41.34,41.37,41.34,41.37,28500.0,27.2197,27.2395,27.2197,27.2395,28500.0
2010-08-13 13:05:00,41.37,41.37,41.34,41.35,81100.0,27.2395,27.2395,27.2197,27.2263,81100.0
2010-08-13 13:10:00,41.35,41.36,41.34,41.36,210000.0,27.2263,27.2329,27.2197,27.2329,210000.0
2010-08-13 13:15:00,41.36,41.36,41.34,41.36,149300.0,27.2329,27.2329,27.2197,27.2329,149300.0
2010-08-13 13:20:00,41.36,41.36,41.32,41.33,207900.0,27.2329,27.2329,27.2066,27.2131,207900.0
2010-08-13 13:25:00,41.33,41.36,41.32,41.35,119500.0,27.2131,27.2329,27.2066,27.2263,119500.0
2010-08-13 13:30:00,41.35,41.36,41.34,41.36,68100.0,27.2263,27.2329,27.2197,27.2329,68100.0
2010-08-13 13:35:00,41.36,41.38,41.33,41.38,87500.0,27.2329,27.2461,27.2131,27.2461,87500.0
2010-08-13 13:40:00,41.37,41.4,41.37,41.38,281900.0,27.2395,27.2592,27.2395,27.2461,281900.0
2010-08-13 13:45:00,41.38,41.39,41.37,41.37,179100.0,27.2461,27.2526,27.2395,27.2395,179100.0
2010-08-13 13:50:00,41.37,41.39,41.37,41.38,350400.0,27.2395,27.2526,27.2395,27.2461,350400.0
2010-08-13 13:55:00,41.38,41.38,41.35,41.36,198300.0,27.2461,27.2461,27.2263,27.2329,198300.0
2010-08-13 14:00:00,41.36,41.36,41.33,41.35,118200.0,27.2329,27.2329,27.2131,27.2263,118200.0
2010-08-13 14:05:00,41.35,41.35,41.34,41.35,144100.0,27.2263,27.2263,27.2197,27.2263,144100.0
2010-08-13 14:10:00,41.35,41.36,41.33,41.34,77400.0,27.2263,27.2329,27.2131,27.2197,77400.0
2010-08-13 14:15:00,41.34,41.34,41.33,41.34,22700.0,27.2197,27.2197,27.2131,27.2197,22700.0
2010-08-13 14:20:00,41.33,41.34,41.31,41.33,571700.0,27.2131,27.2197,27.2,27.2131,571700.0
2010-08-13 14:25:00,41.33,41.34,41.31,41.34,129400.0,27.2131,27.2197,27.2,27.2197,129400.0
2010-08-13 14:30:00,41.34,41.35,41.32,41.32,42400.0,27.2197,27.2263,27.2066,27.2066,42400.0
2010-08-13 14:35:00,41.33,41.34,41.31,41.32,572000.0,27.2131,27.2197,27.2,27.2066,572000.0
2010-08-13 14:40:00,41.32,41.34,41.32,41.34,231900.0,27.2066,27.2197,27.2066,27.2197,231900.0
2010-08-13 14:45:00,41.34,41.34,41.3,41.31,343900.0,27.2197,27.2197,27.1934,27.2,343900.0
2010-08-13 14:50:00,41.31,41.33,41.3,41.32,228000.0,27.2,27.2131,27.1934,27.2066,228000.0
2010-08-13 14:55:00,41.32,41.33,41.31,41.32,579700.0,27.2066,27.2131,27.2,27.2066,579700.0
2010-08-13 15:00:00,41.32,41.34,41.31,41.33,58200.0,27.2066,27.2197,27.2,27.2131,58200.0
2010-08-13 15:05:00,41.33,41.35,41.31,41.34,25900.0,27.2131,27.2263,27.2,27.2197,25900.0
2010-08-13 15:10:00,41.35,41.36,41.33,41.34,154100.0,27.2263,27.2329,27.2131,27.2197,154100.0
2010-08-13 15:15:00,41.34,41.35,41.33,41.35,73500.0,27.2197,27.2263,27.2131,27.2263,73500.0
2010-08-13 15:20:00,41.35,41.38,41.35,41.37,224400.0,27.2263,27.2461,27.2263,27.2395,224400.0
2010-08-13 15:25:00,41.36,41.38,41.35,41.35,672200.0,27.2329,27.2461,27.2263,27.2263,672200.0
2010-08-13 15:30:00,41.36,41.38,41.33,41.38,439000.0,27.2329,27.2461,27.2131,27.2461,439000.0
2010-08-13 15:35:00,41.38,41.38,41.35,41.36,558100.0,27.2461,27.2461,27.2263,27.2329,558100.0
2010-08-13 15:40:00,41.36,41.38,41.33,41.33,330900.0,27.2329,27.2461,27.2131,27.2131,330900.0
2010-08-13 15:45:00,41.32,41.34,41.28,41.31,727500.0,27.2066,27.2197,27.1802,27.2,727500.0
2010-08-13 15:50:00,41.3,41.33,41.28,41.32,604800.0,27.1934,27.2131,27.1802,27.2066,604800.0
2010-08-13 15:55:00,41.32,41.32,41.28,41.3,430400.0,27.2066,27.2066,27.1802,27.1934,430400.0
2010-08-16 09:30:00,41.32,41.32,41.19,41.3,301600.0,27.2066,27.2066,27.121,27.1934,301600.0
2010-08-16 09:35:00,41.3,41.38,41.28,41.33,423400.0,27.1934,27.2461,27.1802,27.2131,423400.0
2010-08-16 09:40:00,41.34,41.41,41.33,41.38,343400.0,27.2197,27.2658,27.2131,27.2461,343400.0
2010-08-16 09:45:00,41.38,41.45,41.38,41.43,353400.0,27.2461,27.2922,27.2461,27.279,353400.0
2010-08-16 09:50:00,41.43,41.43,41.36,41.39,53900.0,27.279,27.279,27.2329,27.2526,53900.0
2010-08-16 09:55:00,41.39,41.4,41.37,41.39,60500.0,27.2526,27.2592,27.2395,27.2526,60500.0
2010-08-16 10:00:00,41.38,41.45,41.36,41.44,261400.0,27.2461,27.2922,27.2329,27.2856,261400.0
2010-08-16 10:05:00,41.44,41.51,41.44,41.49,64800.0,27.2856,27.3317,27.2856,27.3185,64800.0
2010-08-16 10:10:00,41.49,41.55,41.49,41.51,43900.0,27.3185,27.358,27.3185,27.3317,43900.0
2010-08-16 10:15:00,41.51,41.59,41.51,41.57,60400.0,27.3317,27.3843,27.3317,27.3712,60400.0
2010-08-16 10:20:00,41.57,41.59,41.53,41.56,42000.0,27.3712,27.3843,27.3448,27.3646,42000.0
2010-08-16 10:25:00,41.55,41.56,41.51,41.53,57200.0,27.358,27.3646,27.3317,27.3448,57200.0
2010-08-16 10:30:00,41.54,41.57,41.53,41.57,41900.0,27.3514,27.3712,27.3448,27.3712,41900.0
2010-08-16 10:35:00,41.57,41.62,41.55,41.6,105700.0,27.3712,27.4041,27.358,27.3909,105700.0
2010-08-16 10:40:00,41.6,41.61,41.57,41.58,31100.0,27.3909,27.3975,27.3712,27.3777,31100.0
2010-08-16 10:45:00,41.59,41.59,41.56,41.57,54300.0,27.3843,27.3843,27.3646,27.3712,54300.0
2010-08-16 10:50:00,41.57,41.58,41.54,41.55,150900.0,27.3712,27.3777,27.3514,27.358,150900.0
2010-08-16 10:55:00,41.54,41.58,41.53,41.55,141000.0,27.3514,27.3777,27.3448,27.358,141000.0
2010-08-16 11:00:00,41.56,41.56,41.49,41.49,81400.0,27.3646,27.3646,27.3185,27.3185,81400.0
2010-08-16 11:05:00,41.49,41.53,41.48,41.49,71900.0,27.3185,27.3448,27.3119,27.3185,71900.0
2010-08-16 11:10:00,41.49,41.53,41.48,41.53,229000.0,27.3185,27.3448,27.3119,27.3448,229000.0
2010-08-16 11:15:00,41.53,41.53,41.5,41.5,41300.0,27.3448,27.3448,27.3251,27.3251,41300.0
2010-08-16 11:20:00,41.51,41.52,41.49,41.51,51300.0,27.3317,27.3382,27.3185,27.3317,51300.0
2010-08-16 11:25:00,41.5,41.53,41.5,41.5,33700.0,27.3251,27.3448,27.3251,27.3251,33700.0
2010-08-16 11:30:00,41.5,41.56,41.49,41.56,245100.0,27.3251,27.3646,27.3185,27.3646,245100.0
2010-08-16 11:35:00,41.56,41.6,41.56,41.59,91300.0,27.3646,27.3909,27.3646,27.3843,91300.0
2010-08-16 11:40:00,41.59,41.61,41.57,41.58,62900.0,27.3843,27.3975,27.3712,27.3777,62900.0
2010-08-16 11:45:00,41.58,41.59,41.56,41.57,42500.0,27.3777,27.3843,27.3646,27.3712,42500.0
2010-08-16 11:50:00,41.57,41.58,41.56,41.58,20700.0,27.3712,27.3777,27.3646,27.3777,20700.0
2010-08-16 11:55:00,41.58,41.6,41.58,41.59,42100.0,27.3777,27.3909,27.3777,27.3843,42100.0
2010-08-16 12:00:00,41.59,41.62,41.58,41.62,48000.0,27.3843,27.4041,27.3777,27.4041,48000.0
2010-08-16 12:05:00,41.61,41.64,41.61,41.64,33200.0,27.3975,27.4173,27.3975,27.4173,33200.0
2010-08-16 12:10:00,41.64,41.64,41.62,41.62,39300.0,27.4173,27.4173,27.4041,27.4041,39300.0
2010-08-16 12:15:00,41.61,41.62,41.59,41.62,32900.0,27.3975,27.4041,27.3843,27.4041,32900.0
2010-08-16 12:20:00,41.62,41.63,41.6,41.63,47800.0,27.4041,27.4107,27.3909,27.4107,47800.0
2010-08-16 12:25:00,41.62,41.68,41.62,41.68,20400.0,27.4041,27.4436,27.4041,27.4436,20400.0
2010-08-16 12:30:00,41.68,41.68,41.65,41.67,210500.0,27.4436,27.4436,27.4238,27.437,210500.0
2010-08-16 12:35:00,41.67,41.7,41.67,41.7,113200.0,27.437,27.4568,27.437,27.4568,113200.0
2010-08-16 12:40:00,41.7,41.7,41.66,41.67,81500.0,27.4568,27.4568,27.4304,27.437,81500.0
2010-08-16 12:45:00,41.67,41.69,41.66,41.67,29300.0,27.437,27.4502,27.4304,27.437,29300.0
2010-08-16 12:50:00,41.67,41.67,41.65,41.66,91100.0,27.437,27.437,27.4238,27.4304,91100.0
2010-08-16 12:55:00,41.65,41.68,41.65,41.68,172600.0,27.4238,27.4436,27.4238,27.4436,172600.0
2010-08-16 13:00:00,41.67,41.69,41.64,41.65,181100.0,27.437,27.4502,27.4173,27.4238,181100.0
2010-08-16 13:05:00,41.64,41.67,41.64,41.67,88000.0,27.4173,27.437,27.4173,27.437,88000.0
2010-08-16 13:10:00,41.67,41.68,41.65,41.66,112400.0,27.437,27.4436,27.4238,27.4304,112400.0
2010-08-16 13:15:00,41.66,41.69,41.66,41.67,93900.0,27.4304,27.4502,27.4304,27.437,93900.0
2010-08-16 13:20:00,41.67,41.67,41.63,41.66,105600.0,27.437,27.437,27.4107,27.4304,105600.0
2010-08-16 13:25:00,41.66,41.67,41.64,41.64,136400.0,27.4304,27.437,27.4173,27.4173,136400.0
2010-08-16 13:30:00,41.65,41.66,41.64,41.65,152500.0,27.4238,27.4304,27.4173,27.4238,152500.0
2010-08-16 13:35:00,41.65,41.65,41.62,41.65,161000.0,27.4238,27.4238,27.4041,27.4238,161000.0
2010-08-16 13:40:00,41.65,41.67,41.65,41.66,158800.0,27.4238,27.437,27.4238,27.4304,158800.0
2010-08-16 13:45:00,41.66,41.66,41.63,41.65,168900.0,27.4304,27.4304,27.4107,27.4238,168900.0
2010-08-16 13:50:00,41.65,41.65,41.6,41.61,124900.0,27.4238,27.4238,27.3909,27.3975,124900.0
2010-08-16 13:55:00,41.6,41.63,41.6,41.62,87200.0,27.3909,27.4107,27.3909,27.4041,87200.0
2010-08-16 14:00:00,41.62,41.65,41.62,41.65,99200.0,27.4041,27.4238,27.4041,27.4238,99200.0
2010-08-16 14:05:00,41.65,41.65,41.59,41.6,209800.0,27.4238,27.4238,27.3843,27.3909,209800.0
2010-08-16 14:10:00,41.6,41.6,41.55,41.59,127800.0,27.3909,27.3909,27.358,27.3843,127800.0
2010-08-16 14:15:00,41.59,41.6,41.57,41.6,166600.0,27.3843,27.3909,27.3712,27.3909,166600.0
2010-08-16 14:20:00,41.6,41.62,41.59,41.61,200000.0,27.3909,27.4041,27.3843,27.3975,200000.0
2010-08-16 14:25:00,41.6,41.63,41.6,41.6,195900.0,27.3909,27.4107,27.3909,27.3909,195900.0
2010-08-16 14:30:00,41.6,41.62,41.58,41.59,123400.0,27.3909,27.4041,27.3777,27.3843,123400.0
2010-08-16 14:35:00,41.58,41.61,41.58,41.61,264200.0,27.3777,27.3975,27.3777,27.3975,264200.0
2010-08-16 14:40:00,41.61,41.61,41.57,41.58,115800.0,27.3975,27.3975,27.3712,27.3777,115800.0
2010-08-16 14:45:00,41.59,41.63,41.58,41.61,204500.0,27.3843,27.4107,27.3777,27.3975,204500.0
2010-08-16 14:50:00,41.61,41.61,41.5,41.52,300100.0,27.3975,27.3975,27.3251,27.3382,300100.0
2010-08-16 14:55:00,41.53,41.55,41.51,41.51,186900.0,27.3448,27.358,27.3317,27.3317,186900.0
2010-08-16 15:00:00,41.52,41.55,41.51,41.53,256300.0,27.3382,27.358,27.3317,27.3448,256300.0
2010-08-16 15:05:00,41.53,41.55,41.51,41.55,135700.0,27.3448,27.358,27.3317,27.358,135700.0
2010-08-16 15:10:00,41.54,41.54,41.49,41.52,149200.0,27.3514,27.3514,27.3185,27.3382,149200.0
2010-08-16 15:15:00,41.51,41.55,41.51,41.55,299200.0,27.3317,27.358,27.3317,27.358,299200.0
2010-08-16 15:20:00,41.55,41.55,41.51,41.54,213500.0,27.358,27.358,27.3317,27.3514,213500.0
2010-08-16 15:25:00,41.54,41.59,41.53,41.56,375800.0,27.3514,27.3843,27.3448,27.3646,375800.0
2010-08-16 15:30:00,41.56,41.57,41.54,41.55,189900.0,27.3646,27.3712,27.3514,27.358,189900.0
2010-08-16 15:35:00,41.55,41.59,41.55,41.58,285500.0,27.358,27.3843,27.358,27.3777,285500.0
2010-08-16 15:40:00,41.59,41.64,41.58,41.63,381900.0,27.3843,27.4173,27.3777,27.4107,381900.0
2010-08-16 15:45:00,41.64,41.65,41.61,41.62,267900.0,27.4173,27.4238,27.3975,27.4041,267900.0
2010-08-16 15:50:00,41.62,41.62,41.6,41.62,295600.0,27.4041,27.4041,27.3909,27.4041,295600.0
2010-08-16 15:55:00,41.62,41.64,41.61,41.62,947200.0,27.4041,27.4173,27.3975,27.4041,947200.0
2010-08-17 09:30:00,42.1,42.12,42.03,42.04,370300.0,27.7201,27.7333,27.674,27.6806,370300.0
2010-08-17 09:35:00,42.04,42.05,41.96,41.99,112500.0,27.6806,27.6872,27.628,27.6477,112500.0
2010-08-17 09:40:00,41.99,42.0,41.92,41.94,118500.0,27.6477,27.6543,27.6016,27.6148,118500.0
2010-08-17 09:45:00,41.94,41.94,41.89,41.93,125100.0,27.6148,27.6148,27.5819,27.6082,125100.0
2010-08-17 09:50:00,41.93,41.99,41.93,41.99,94900.0,27.6082,27.6477,27.6082,27.6477,94900.0
2010-08-17 09:55:00,41.98,41.99,41.94,41.98,98200.0,27.6411,27.6477,27.6148,27.6411,98200.0
2010-08-17 10:00:00,41.99,42.03,41.98,42.02,68500.0,27.6477,27.674,27.6411,27.6675,68500.0
2010-08-17 10:05:00,42.02,42.04,42.0,42.01,54100.0,27.6675,27.6806,27.6543,27.6609,54100.0
2010-08-17 10:10:00,42.0,42.02,41.95,41.97,80700.0,27.6543,27.6675,27.6214,27.6345,80700.0
2010-08-17 10:15:00,41.97,41.98,41.94,41.94,66100.0,27.6345,27.6411,27.6148,27.6148,66100.0
2010-08-17 10:20:00,41.95,42.0,41.93,41.97,74100.0,27.6214,27.6543,27.6082,27.6345,74100.0
2010-08-17 10:25:00,41.97,41.98,41.94,41.94,132400.0,27.6345,27.6411,27.6148,27.6148,132400.0
2010-08-17 10:30:00,41.95,41.98,41.94,41.97,60000.0,27.6214,27.6411,27.6148,27.6345,60000.0
2010-08-17 10:35:00,41.96,41.97,41.94,41.97,54400.0,27.628,27.6345,27.6148,27.6345,54400.0
2010-08-17 10:40:00,41.97,42.0,41.96,41.99,52200.0,27.6345,27.6543,27.628,27.6477,52200.0
2010-08-17 10:45:00,41.99,42.06,41.99,42.03,103600.0,27.6477,27.6938,27.6477,27.674,103600.0
2010-08-17 10:50:00,42.04,42.09,42.03,42.07,80000.0,27.6806,27.7136,27.674,27.7004,80000.0
2010-08-17 10:55:00,42.07,42.1,42.06,42.07,62300.0,27.7004,27.7201,27.6938,27.7004,62300.0
2010-08-17 11:00:00,42.06,42.11,42.06,42.1,42400.0,27.6938,27.7267,27.6938,27.7201,42400.0
2010-08-17 11:05:00,42.11,42.13,42.1,42.13,52500.0,27.7267,27.7399,27.7201,27.7399,52500.0
2010-08-17 11:10:00,42.13,42.19,42.13,42.19,78700.0,27.7399,27.7794,27.7399,27.7794,78700.0
2010-08-17 11:15:00,42.19,42.2,42.15,42.15,28900.0,27.7794,27.786,27.7531,27.7531,28900.0
2010-08-17 11:20:00,42.16,42.16,42.15,42.16,16900.0,27.7596,27.7596,27.7531,27.7596,16900.0
2010-08-17 11:25:00,42.16,42.17,42.15,42.17,43800.0,27.7596,27.7662,27.7531,27.7662,43800.0
2010-08-17 11:30:00,42.17,42.22,42.16,42.2,70300.0,27.7662,27.7991,27.7596,27.786,70300.0
2010-08-17 11:35:00,42.2,42.24,42.2,42.24,26600.0,27.786,27.8123,27.786,27.8123,26600.0
2010-08-17 11:40:00,42.24,42.25,42.22,42.22,22200.0,27.8123,27.8189,27.7991,27.7991,22200.0
2010-08-17 11:45:00,42.22,42.23,42.21,42.22,18200.0,27.7991,27.8057,27.7926,27.7991,18200.0
2010-08-17 11:50:00,42.22,42.24,42.21,42.23,24400.0,27.7991,27.8123,27.7926,27.8057,24400.0
2010-08-17 11:55:00,42.23,42.24,42.22,42.23,8000.0,27.8057,27.8123,27.7991,27.8057,8000.0
2010-08-17 12:00:00,42.23,42.23,42.22,42.23,3800.0,27.8057,27.8057,27.7991,27.8057,3800.0
2010-08-17 12:05:00,42.23,42.23,42.2,42.2,17200.0,27.8057,27.8057,27.786,27.786,17200.0
2010-08-17 12:10:00,42.21,42.21,42.18,42.18,17300.0,27.7926,27.7926,27.7728,27.7728,17300.0
2010-08-17 12:15:00,42.19,42.2,42.17,42.18,23000.0,27.7794,27.786,27.7662,27.7728,23000.0
2010-08-17 12:20:00,42.17,42.18,42.15,42.16,11100.0,27.7662,27.7728,27.7531,27.7596,11100.0
2010-08-17 12:25:00,42.16,42.16,42.14,42.15,28700.0,27.7596,27.7596,27.7465,27.7531,28700.0
2010-08-17 12:30:00,42.15,42.17,42.15,42.17,21000.0,27.7531,27.7662,27.7531,27.7662,21000.0
2010-08-17 12:35:00,42.16,42.19,42.16,42.19,10900.0,27.7596,27.7794,27.7596,27.7794,10900.0
2010-08-17 12:40:00,42.18,42.2,42.18,42.19,2500.0,27.7728,27.786,27.7728,27.7794,2500.0
2010-08-17 12:45:00,42.2,42.2,42.18,42.19,19300.0,27.786,27.786,27.7728,27.7794,19300.0
2010-08-17 12:50:00,42.2,42.2,42.17,42.2,22600.0,27.786,27.786,27.7662,27.786,22600.0
2010-08-17 12:55:00,42.2,42.2,42.18,42.2,32300.0,27.786,27.786,27.7728,27.786,32300.0
2010-08-17 13:00:00,42.2,42.22,42.19,42.22,45600.0,27.786,27.7991,27.7794,27.7991,45600.0
2010-08-17 13:05:00,42.22,42.22,42.21,42.22,19500.0,27.7991,27.7991,27.7926,27.7991,19500.0
2010-08-17 13:10:00,42.22,42.24,42.21,42.24,29100.0,27.7991,27.8123,27.7926,27.8123,29100.0
2010-08-17 13:15:00,42.24,42.29,42.23,42.29,52300.0,27.8123,27.8452,27.8057,27.8452,52300.0
2010-08-17 13:20:00,42.29,42.3,42.27,42.27,27400.0,27.8452,27.8518,27.8321,27.8321,27400.0
2010-08-17 13:25:00,42.27,42.28,42.26,42.28,23700.0,27.8321,27.8387,27.8255,27.8387,23700.0
2010-08-17 13:30:00,42.28,42.3,42.28,42.3,53900.0,27.8387,27.8518,27.8387,27.8518,53900.0
2010-08-17 13:35:00,42.3,42.3,42.28,42.28,14100.0,27.8518,27.8518,27.8387,27.8387,14100.0
2010-08-17 13:40:00,42.28,42.28,42.25,42.27,29900.0,27.8387,27.8387,27.8189,27.8321,29900.0
2010-08-17 13:45:00,42.27,42.27,42.26,42.27,17900.0,27.8321,27.8321,27.8255,27.8321,17900.0
2010-08-17 13:50:00,42.27,42.27,42.21,42.22,40000.0,27.8321,27.8321,27.7926,27.7991,40000.0
2010-08-17 13:55:00,42.21,42.23,42.21,42.22,27800.0,27.7926,27.8057,27.7926,27.7991,27800.0
2010-08-17 14:00:00,42.23,42.25,42.22,42.24,23600.0,27.8057,27.8189,27.7991,27.8123,23600.0
2010-08-17 14:05:00,42.24,42.24,42.22,42.22,50000.0,27.8123,27.8123,27.7991,27.7991,50000.0
2010-08-17 14:10:00,42.23,42.25,42.23,42.23,68400.0,27.8057,27.8189,27.8057,27.8057,68400.0
2010-08-17 14:15:00,42.24,42.24,42.2,42.21,46600.0,27.8123,27.8123,27.786,27.7926,46600.0
2010-08-17 14:20:00,42.2,42.24,42.2,42.24,51700.0,27.786,27.8123,27.786,27.8123,51700.0
2010-08-17 14:25:00,42.24,42.24,42.21,42.22,16200.0,27.8123,27.8123,27.7926,27.7991,16200.0
2010-08-17 14:30:00,42.22,42.23,42.21,42.22,21800.0,27.7991,27.8057,27.7926,27.7991,21800.0
2010-08-17 14:35:00,42.22,42.22,42.18,42.18,35200.0,27.7991,27.7991,27.7728,27.7728,35200.0
2010-08-17 14:40:00,42.18,42.19,42.16,42.17,58700.0,27.7728,27.7794,27.7596,27.7662,58700.0
2010-08-17 14:45:00,42.17,42.18,42.16,42.17,23800.0,27.7662,27.7728,27.7596,27.7662,23800.0
2010-08-17 14:50:00,42.16,42.2,42.16,42.2,40300.0,27.7596,27.786,27.7596,27.786,40300.0
2010-08-17 14:55:00,42.2,42.2,42.15,42.17,56300.0,27.786,27.786,27.7531,27.7662,56300.0
2010-08-17 15:00:00,42.17,42.17,42.15,42.16,48500.0,27.7662,27.7662,27.7531,27.7596,48500.0
2010-08-17 15:05:00,42.15,42.15,42.11,42.12,82000.0,27.7531,27.7531,27.7267,27.7333,82000.0
2010-08-17 15:10:00,42.13,42.13,42.11,42.13,39100.0,27.7399,27.7399,27.7267,27.7399,39100.0
2010-08-17 15:15:00,42.12,42.15,42.12,42.12,41500.0,27.7333,27.7531,27.7333,27.7333,41500.0
2010-08-17 15:20:00,42.12,42.17,42.12,42.17,134200.0,27.7333,27.7662,27.7333,27.7662,134200.0
2010-08-17 15:25:00,42.18,42.19,42.16,42.19,51400.0,27.7728,27.7794,27.7596,27.7794,51400.0
2010-08-17 15:30:00,42.2,42.2,42.17,42.17,29000.0,27.786,27.786,27.7662,27.7662,29000.0
2010-08-17 15:35:00,42.17,42.17,42.13,42.16,87900.0,27.7662,27.7662,27.7399,27.7596,87900.0
2010-08-17 15:40:00,42.16,42.17,42.12,42.14,206300.0,27.7596,27.7662,27.7333,27.7465,206300.0
2010-08-17 15:45:00,42.14,42.14,42.08,42.1,214600.0,27.7465,27.7465,27.707,27.7201,214600.0
2010-08-17 15:50:00,42.1,42.13,42.09,42.09,200200.0,27.7201,27.7399,27.7136,27.7136,200200.0
2010-08-17 15:55:00,42.09,42.1,42.04,42.07,764600.0,27.7136,27.7201,27.6806,27.7004,764600.0
2010-08-18 09:30:00,42.03,42.03,41.89,41.9,143800.0,27.674,27.674,27.5819,27.5884,143800.0
2010-08-18 09:35:00,41.89,41.92,41.87,41.92,28700.0,27.5819,27.6016,27.5687,27.6016,28700.0
2010-08-18 09:40:00,41.91,41.91,41.85,41.86,123500.0,27.595,27.595,27.5555,27.5621,123500.0
2010-08-18 09:45:00,41.85,41.88,41.81,41.88,71500.0,27.5555,27.5753,27.5292,27.5753,71500.0
2010-08-18 09:50:00,41.88,41.88,41.83,41.88,211300.0,27.5753,27.5753,27.5424,27.5753,211300.0
2010-08-18 09:55:00,41.88,41.93,41.87,41.92,105800.0,27.5753,27.6082,27.5687,27.6016,105800.0
2010-08-18 10:00:00,41.93,41.98,41.91,41.97,340600.0,27.6082,27.6411,27.595,27.6345,340600.0
2010-08-18 10:05:00,41.96,42.0,41.95,41.96,70400.0,27.628,27.6543,27.6214,27.628,70400.0
2010-08-18 10:10:00,41.96,42.0,41.95,41.98,74200.0,27.628,27.6543,27.6214,27.6411,74200.0
2010-08-18 10:15:00,41.99,42.0,41.95,41.95,49700.0,27.6477,27.6543,27.6214,27.6214,49700.0
2010-08-18 10:20:00,41.96,41.96,41.85,41.87,41200.0,27.628,27.628,27.5555,27.5687,41200.0
2010-08-18 10:25:00,41.87,41.88,41.82,41.83,47700.0,27.5687,27.5753,27.5358,27.5424,47700.0
2010-08-18 10:30:00,41.84,41.89,41.83,41.88,54500.0,27.5489,27.5819,27.5424,27.5753,54500.0
2010-08-18 10:35:00,41.89,41.93,41.88,41.89,73500.0,27.5819,27.6082,27.5753,27.5819,73500.0
2010-08-18 10:40:00,41.9,41.92,41.88,41.91,36400.0,27.5884,27.6016,27.5753,27.595,36400.0
2010-08-18 10:45:00,41.91,41.91,41.84,41.85,43100.0,27.595,27.595,27.5489,27.5555,43100.0
2010-08-18 10:50:00,41.85,41.86,41.81,41.84,39200.0,27.5555,27.5621,27.5292,27.5489,39200.0
2010-08-18 10:55:00,41.84,41.88,41.82,41.88,44200.0,27.5489,27.5753,27.5358,27.5753,44200.0
2010-08-18 11:00:00,41.89,41.96,41.86,41.94,263100.0,27.5819,27.628,27.5621,27.6148,263100.0
2010-08-18 11:05:00,41.95,42.0,41.95,41.97,583700.0,27.6214,27.6543,27.6214,27.6345,583700.0
2010-08-18 11:10:00,41.98,42.01,41.97,42.01,183100.0,27.6411,27.6609,27.6345,27.6609,183100.0
2010-08-18 11:15:00,42.01,42.01,41.94,41.95,206800.0,27.6609,27.6609,27.6148,27.6214,206800.0
2010-08-18 11:20:00,41.95,42.0,41.94,42.0,95900.0,27.6214,27.6543,27.6148,27.6543,95900.0
2010-08-18 11:25:00,42.0,42.03,41.96,41.97,98600.0,27.6543,27.674,27.628,27.6345,98600.0
2010-08-18 11:30:00,41.97,42.01,41.96,42.01,51600.0,27.6345,27.6609,27.628,27.6609,51600.0
2010-08-18 11:35:00,42.0,42.01,41.98,42.0,37400.0,27.6543,27.6609,27.6411,27.6543,37400.0
2010-08-18 11:40:00,42.0,42.05,41.99,42.05,26500.0,27.6543,27.6872,27.6477,27.6872,26500.0
2010-08-18 11:45:00,42.04,42.08,42.02,42.08,80500.0,27.6806,27.707,27.6675,27.707,80500.0
2010-08-18 11:50:00,42.07,42.09,42.06,42.08,82200.0,27.7004,27.7136,27.6938,27.707,82200.0
2010-08-18 11:55:00,42.07,42.08,42.06,42.06,16200.0,27.7004,27.707,27.6938,27.6938,16200.0
2010-08-18 12:00:00,42.07,42.08,42.03,42.03,28700.0,27.7004,27.707,27.674,27.674,28700.0
2010-08-18 12:05:00,42.04,42.05,42.02,42.03,15900.0,27.6806,27.6872,27.6675,27.674,15900.0
2010-08-18 12:10:00,42.02,42.04,42.02,42.03,23400.0,27.6675,27.6806,27.6675,27.674,23400.0
2010-08-18 12:15:00,42.04,42.06,42.03,42.06,36100.0,27.6806,27.6938,27.674,27.6938,36100.0
2010-08-18 12:20:00,42.05,42.08,42.03,42.04,46100.0,27.6872,27.707,27.674,27.6806,46100.0
2010-08-18 12:25:00,42.04,42.07,42.04,42.07,32900.0,27.6806,27.7004,27.6806,27.7004,32900.0
2010-08-18 12:30:00,42.07,42.08,42.06,42.07,39600.0,27.7004,27.707,27.6938,27.7004,39600.0
2010-08-18 12:35:00,42.06,42.07,42.04,42.06,82900.0,27.6938,27.7004,27.6806,27.6938,82900.0
2010-08-18 12:40:00,42.07,42.11,42.06,42.09,34500.0,27.7004,27.7267,27.6938,27.7136,34500.0
2010-08-18 12:45:00,42.09,42.13,42.09,42.13,22900.0,27.7136,27.7399,27.7136,27.7399,22900.0
2010-08-18 12:50:00,42.13,42.16,42.11,42.16,81000.0,27.7399,27.7596,27.7267,27.7596,81000.0
2010-08-18 12:55:00,42.15,42.18,42.14,42.16,40300.0,27.7531,27.7728,27.7465,27.7596,40300.0
2010-08-18 13:00:00,42.16,42.18,42.15,42.17,61600.0,27.7596,27.7728,27.7531,27.7662,61600.0
2010-08-18 13:05:00,42.17,42.25,42.17,42.25,136400.0,27.7662,27.8189,27.7662,27.8189,136400.0
2010-08-18 13:10:00,42.25,42.26,42.21,42.21,116900.0,27.8189,27.8255,27.7926,27.7926,116900.0
2010-08-18 13:15:00,42.21,42.22,42.21,42.22,21600.0,27.7926,27.7991,27.7926,27.7991,21600.0
2010-08-18 13:20:00,42.21,42.22,42.19,42.2,143800.0,27.7926,27.7991,27.7794,27.786,143800.0
2010-08-18 13:25:00,42.19,42.22,42.19,42.21,71000.0,27.7794,27.7991,27.7794,27.7926,71000.0
2010-08-18 13:30:00,42.21,42.24,42.21,42.22,59500.0,27.7926,27.8123,27.7926,27.7991,59500.0
2010-08-18 13:35:00,42.23,42.23,42.18,42.18,58400.0,27.8057,27.8057,27.7728,27.7728,58400.0
2010-08-18 13:40:00,42.17,42.2,42.17,42.2,103500.0,27.7662,27.786,27.7662,27.786,103500.0
2010-08-18 13:45:00,42.2,42.21,42.19,42.2,156900.0,27.786,27.7926,27.7794,27.786,156900.0
2010-08-18 13:50:00,42.2,42.2,42.18,42.18,35800.0,27.786,27.786,27.7728,27.7728,35800.0
2010-08-18 13:55:00,42.19,42.21,42.19,42.21,71200.0,27.7794,27.7926,27.7794,27.7926,71200.0
2010-08-18 14:00:00,42.2,42.23,42.17,42.17,50500.0,27.786,27.8057,27.7662,27.7662,50500.0
2010-08-18 14:05:00,42.18,42.19,42.14,42.15,48400.0,27.7728,27.7794,27.7465,27.7531,48400.0
2010-08-18 14:10:00,42.15,42.17,42.14,42.16,62800.0,27.7531,27.7662,27.7465,27.7596,62800.0
2010-08-18 14:15:00,42.17,42.18,42.14,42.15,43300.0,27.7662,27.7728,27.7465,27.7531,43300.0
2010-08-18 14:20:00,42.15,42.17,42.15,42.15,45900.0,27.7531,27.7662,27.7531,27.7531,45900.0
2010-08-18 14:25:00,42.15,42.19,42.15,42.17,48000.0,27.7531,27.7794,27.7531,27.7662,48000.0
2010-08-18 14:30:00,42.17,42.18,42.14,42.14,45300.0,27.7662,27.7728,27.7465,27.7465,45300.0
2010-08-18 14:35:00,42.15,42.17,42.15,42.17,40600.0,27.7531,27.7662,27.7531,27.7662,40600.0
2010-08-18 14:40:00,42.17,42.2,42.16,42.16,62000.0,27.7662,27.786,27.7596,27.7596,62000.0
2010-08-18 14:45:00,42.16,42.18,42.15,42.18,28300.0,27.7596,27.7728,27.7531,27.7728,28300.0
2010-08-18 14:50:00,42.18,42.19,42.16,42.17,53800.0,27.7728,27.7794,27.7596,27.7662,53800.0
2010-08-18 14:55:00,42.18,42.18,42.14,42.16,33100.0,27.7728,27.7728,27.7465,27.7596,33100.0
2010-08-18 15:00:00,42.16,42.19,42.16,42.16,38300.0,27.7596,27.7794,27.7596,27.7596,38300.0
2010-08-18 15:05:00,42.17,42.17,42.13,42.14,37600.0,27.7662,27.7662,27.7399,27.7465,37600.0
2010-08-18 15:10:00,42.13,42.14,42.09,42.11,111200.0,27.7399,27.7465,27.7136,27.7267,111200.0
2010-08-18 15:15:00,42.1,42.12,42.1,42.11,168500.0,27.7201,27.7333,27.7201,27.7267,168500.0
2010-08-18 15:20:00,42.11,42.12,42.06,42.06,139500.0,27.7267,27.7333,27.6938,27.6938,139500.0
2010-08-18 15:25:00,42.07,42.08,42.06,42.08,67100.0,27.7004,27.707,27.6938,27.707,67100.0
2010-08-18 15:30:00,42.07,42.13,42.06,42.13,119200.0,27.7004,27.7399,27.6938,27.7399,119200.0
2010-08-18 15:35:00,42.13,42.13,42.08,42.1,119300.0,27.7399,27.7399,27.707,27.7201,119300.0
2010-08-18 15:40:00,42.1,42.11,42.06,42.11,135100.0,27.7201,27.7267,27.6938,27.7267,135100.0
2010-08-18 15:45:00,42.11,42.13,42.1,42.11,137200.0,27.7267,27.7399,27.7201,27.7267,137200.0
2010-08-18 15:50:00,42.11,42.12,42.08,42.1,178200.0,27.7267,27.7333,27.707,27.7201,178200.0
2010-08-18 15:55:00,42.09,42.1,42.04,42.04,533600.0,27.7136,27.7201,27.6806,27.6806,533600.0
2010-08-19 09:30:00,42.11,42.12,42.03,42.08,232300.0,27.7267,27.7333,27.674,27.707,232300.0
2010-08-19 09:35:00,42.09,42.18,42.08,42.15,211800.0,27.7136,27.7728,27.707,27.7531,211800.0
2010-08-19 09:40:00,42.16,42.18,42.13,42.15,131800.0,27.7596,27.7728,27.7399,27.7531,131800.0
2010-08-19 09:45:00,42.15,42.16,42.1,42.11,89800.0,27.7531,27.7596,27.7201,27.7267,89800.0
2010-08-19 09:50:00,42.1,42.11,42.01,42.02,178000.0,27.7201,27.7267,27.6609,27.6675,178000.0
2010-08-19 09:55:00,42.02,42.07,42.0,42.05,208400.0,27.6675,27.7004,27.6543,27.6872,208400.0
2010-08-19 10:00:00,42.05,42.05,41.77,41.78,312800.0,27.6872,27.6872,27.5029,27.5094,312800.0
2010-08-19 10:05:00,41.78,41.84,41.73,41.81,130900.0,27.5094,27.5489,27.4765,27.5292,130900.0
2010-08-19 10:10:00,41.81,41.88,41.79,41.88,123800.0,27.5292,27.5753,27.516,27.5753,123800.0
2010-08-19 10:15:00,41.87,41.93,41.86,41.93,60200.0,27.5687,27.6082,27.5621,27.6082,60200.0
2010-08-19 10:20:00,41.94,41.94,41.88,41.9,84100.0,27.6148,27.6148,27.5753,27.5884,84100.0
2010-08-19 10:25:00,41.89,41.9,41.81,41.84,70700.0,27.5819,27.5884,27.5292,27.5489,70700.0
2010-08-19 10:30:00,41.84,41.85,41.79,41.84,79600.0,27.5489,27.5555,27.516,27.5489,79600.0
2010-08-19 10:35:00,41.85,41.85,41.75,41.75,54400.0,27.5555,27.5555,27.4897,27.4897,54400.0
2010-08-19 10:40:00,41.76,41.77,41.7,41.75,168900.0,27.4963,27.5029,27.4568,27.4897,168900.0
2010-08-19 10:45:00,41.75,41.78,41.73,41.78,75100.0,27.4897,27.5094,27.4765,27.5094,75100.0
2010-08-19 10:50:00,41.78,41.79,41.69,41.7,78100.0,27.5094,27.516,27.4502,27.4568,78100.0
2010-08-19 10:55:00,41.7,41.77,41.7,41.76,67800.0,27.4568,27.5029,27.4568,27.4963,67800.0
2010-08-19 11:00:00,41.75,41.76,41.66,41.66,109400.0,27.4897,27.4963,27.4304,27.4304,109400.0
2010-08-19 11:05:00,41.67,41.69,41.66,41.68,71000.0,27.437,27.4502,27.4304,27.4436,71000.0
2010-08-19 11:10:00,41.69,41.72,41.67,41.68,60600.0,27.4502,27.4699,27.437,27.4436,60600.0
2010-08-19 11:15:00,41.68,41.69,41.66,41.68,106100.0,27.4436,27.4502,27.4304,27.4436,106100.0
2010-08-19 11:20:00,41.68,41.73,41.67,41.71,185700.0,27.4436,27.4765,27.437,27.4633,185700.0
2010-08-19 11:25:00,41.7,41.72,41.69,41.71,30600.0,27.4568,27.4699,27.4502,27.4633,30600.0
2010-08-19 11:30:00,41.7,41.71,41.68,41.69,163700.0,27.4568,27.4633,27.4436,27.4502,163700.0
2010-08-19 11:35:00,41.69,41.69,41.62,41.67,373000.0,27.4502,27.4502,27.4041,27.437,373000.0
2010-08-19 11:40:00,41.67,41.67,41.6,41.61,61600.0,27.437,27.437,27.3909,27.3975,61600.0
2010-08-19 11:45:00,41.59,41.6,41.52,41.56,88300.0,27.3843,27.3909,27.3382,27.3646,88300.0
2010-08-19 11:50:00,41.56,41.56,41.49,41.49,121700.0,27.3646,27.3646,27.3185,27.3185,121700.0
2010-08-19 11:55:00,41.5,41.54,41.5,41.53,59800.0,27.3251,27.3514,27.3251,27.3448,59800.0
2010-08-19 12:00:00,41.52,41.55,41.52,41.54,48700.0,27.3382,27.358,27.3382,27.3514,48700.0
2010-08-19 12:05:00,41.54,41.54,41.5,41.54,39400.0,27.3514,27.3514,27.3251,27.3514,39400.0
2010-08-19 12:10:00,41.54,41.55,41.5,41.52,62700.0,27.3514,27.358,27.3251,27.3382,62700.0
2010-08-19 12:15:00,41.51,41.56,41.5,41.56,69800.0,27.3317,27.3646,27.3251,27.3646,69800.0
2010-08-19 12:20:00,41.57,41.6,41.57,41.6,27000.0,27.3712,27.3909,27.3712,27.3909,27000.0
2010-08-19 12:25:00,41.59,41.6,41.58,41.58,30500.0,27.3843,27.3909,27.3777,27.3777,30500.0
2010-08-19 12:30:00,41.58,41.6,41.58,41.58,35200.0,27.3777,27.3909,27.3777,27.3777,35200.0
2010-08-19 12:35:00,41.59,41.6,41.58,41.59,32300.0,27.3843,27.3909,27.3777,27.3843,32300.0
2010-08-19 12:40:00,41.59,41.6,41.58,41.59,37900.0,27.3843,27.3909,27.3777,27.3843,37900.0
2010-08-19 12:45:00,41.59,41.6,41.58,41.6,27300.0,27.3843,27.3909,27.3777,27.3909,27300.0
2010-08-19 12:50:00,41.6,41.6,41.55,41.56,72100.0,27.3909,27.3909,27.358,27.3646,72100.0
2010-08-19 12:55:00,41.55,41.6,41.54,41.6,78500.0,27.358,27.3909,27.3514,27.3909,78500.0
2010-08-19 13:00:00,41.6,41.63,41.6,41.63,184600.0,27.3909,27.4107,27.3909,27.4107,184600.0
2010-08-19 13:05:00,41.62,41.64,41.6,41.61,384200.0,27.4041,27.4173,27.3909,27.3975,384200.0
2010-08-19 13:10:00,41.61,41.61,41.58,41.58,41600.0,27.3975,27.3975,27.3777,27.3777,41600.0
2010-08-19 13:15:00,41.59,41.63,41.57,41.63,64500.0,27.3843,27.4107,27.3712,27.4107,64500.0
2010-08-19 13:20:00,41.63,41.64,41.62,41.62,39900.0,27.4107,27.4173,27.4041,27.4041,39900.0
2010-08-19 13:25:00,41.62,41.63,41.61,41.61,27800.0,27.4041,27.4107,27.3975,27.3975,27800.0
2010-08-19 13:30:00,41.61,41.62,41.59,41.59,66600.0,27.3975,27.4041,27.3843,27.3843,66600.0
2010-08-19 13:35:00,41.6,41.61,41.57,41.6,43100.0,27.3909,27.3975,27.3712,27.3909,43100.0
2010-08-19 13:40:00,41.6,41.61,41.57,41.6,80000.0,27.3909,27.3975,27.3712,27.3909,80000.0
2010-08-19 13:45:00,41.58,41.59,41.56,41.57,60200.0,27.3777,27.3843,27.3646,27.3712,60200.0
2010-08-19 13:50:00,41.57,41.58,41.55,41.55,64500.0,27.3712,27.3777,27.358,27.358,64500.0
2010-08-19 13:55:00,41.56,41.57,41.53,41.53,58700.0,27.3646,27.3712,27.3448,27.3448,58700.0
2010-08-19 14:00:00,41.53,41.54,41.5,41.52,55700.0,27.3448,27.3514,27.3251,27.3382,55700.0
2010-08-19 14:05:00,41.52,41.54,41.5,41.53,61600.0,27.3382,27.3514,27.3251,27.3448,61600.0
2010-08-19 14:10:00,41.53,41.59,41.53,41.58,125100.0,27.3448,27.3843,27.3448,27.3777,125100.0
2010-08-19 14:15:00,41.58,41.59,41.57,41.58,47600.0,27.3777,27.3843,27.3712,27.3777,47600.0
2010-08-19 14:20:00,41.58,41.65,41.58,41.63,87500.0,27.3777,27.4238,27.3777,27.4107,87500.0
2010-08-19 14:25:00,41.63,41.64,41.61,41.61,82000.0,27.4107,27.4173,27.3975,27.3975,82000.0
2010-08-19 14:30:00,41.62,41.67,41.62,41.65,117600.0,27.4041,27.437,27.4041,27.4238,117600.0
2010-08-19 14:35:00,41.65,41.65,41.6,41.6,149400.0,27.4238,27.4238,27.3909,27.3909,149400.0
2010-08-19 14:40:00,41.6,41.62,41.57,41.61,116300.0,27.3909,27.4041,27.3712,27.3975,116300.0
2010-08-19 14:45:00,41.61,41.63,41.61,41.62,63100.0,27.3975,27.4107,27.3975,27.4041,63100.0
2010-08-19 14:50:00,41.62,41.66,41.62,41.63,120200.0,27.4041,27.4304,27.4041,27.4107,120200.0
2010-08-19 14:55:00,41.62,41.65,41.62,41.63,137300.0,27.4041,27.4238,27.4041,27.4107,137300.0
2010-08-19 15:00:00,41.62,41.62,41.58,41.59,87100.0,27.4041,27.4041,27.3777,27.3843,87100.0
2010-08-19 15:05:00,41.6,41.65,41.59,41.64,69200.0,27.3909,27.4238,27.3843,27.4173,69200.0
2010-08-19 15:10:00,41.64,41.69,41.63,41.69,49900.0,27.4173,27.4502,27.4107,27.4502,49900.0
2010-08-19 15:15:00,41.68,41.77,41.68,41.74,90000.0,27.4436,27.5029,27.4436,27.4831,90000.0
2010-08-19 15:20:00,41.75,41.77,41.72,41.77,136400.0,27.4897,27.5029,27.4699,27.5029,136400.0
2010-08-19 15:25:00,41.77,41.78,41.69,41.69,104100.0,27.5029,27.5094,27.4502,27.4502,104100.0
2010-08-19 15:30:00,41.69,41.74,41.69,41.74,103000.0,27.4502,27.4831,27.4502,27.4831,103000.0
2010-08-19 15:35:00,41.74,41.74,41.67,41.7,188400.0,27.4831,27.4831,27.437,27.4568,188400.0
2010-08-19 15:40:00,41.69,41.69,41.65,41.68,97200.0,27.4502,27.4502,27.4238,27.4436,97200.0
2010-08-19 15:45:00,41.68,41.69,41.66,41.67,150900.0,27.4436,27.4502,27.4304,27.437,150900.0
2010-08-19 15:50:00,41.67,41.7,41.65,41.7,126400.0,27.437,27.4568,27.4238,27.4568,126400.0
2010-08-19 15:55:00,41.7,41.75,41.68,41.73,1086600.0,27.4568,27.4897,27.4436,27.4765,1086600.0
2010-08-20 09:30:00,41.62,41.63,41.47,41.55,194500.0,27.4041,27.4107,27.3053,27.358,194500.0
2010-08-20 09:35:00,41.55,41.57,41.51,41.52,201800.0,27.358,27.3712,27.3317,27.3382,201800.0
2010-08-20 09:40:00,41.52,41.54,41.4,41.4,142100.0,27.3382,27.3514,27.2592,27.2592,142100.0
2010-08-20 09:45:00,41.4,41.43,41.35,41.37,274000.0,27.2592,27.279,27.2263,27.2395,274000.0
2010-08-20 09:50:00,41.38,41.4,41.35,41.4,97000.0,27.2461,27.2592,27.2263,27.2592,97000.0
2010-08-20 09:55:00,41.4,41.44,41.39,41.43,74400.0,27.2592,27.2856,27.2526,27.279,74400.0
2010-08-20 10:00:00,41.43,41.48,41.42,41.48,49000.0,27.279,27.3119,27.2724,27.3119,49000.0
2010-08-20 10:05:00,41.48,41.48,41.4,41.42,90100.0,27.3119,27.3119,27.2592,27.2724,90100.0
2010-08-20 10:10:00,41.41,41.42,41.35,41.35,97900.0,27.2658,27.2724,27.2263,27.2263,97900.0
2010-08-20 10:15:00,41.36,41.45,41.36,41.42,80200.0,27.2329,27.2922,27.2329,27.2724,80200.0
2010-08-20 10:20:00,41.42,41.44,41.38,41.44,29700.0,27.2724,27.2856,27.2461,27.2856,29700.0
2010-08-20 10:25:00,41.45,41.47,41.44,41.45,37700.0,27.2922,27.3053,27.2856,27.2922,37700.0
2010-08-20 10:30:00,41.46,41.5,41.46,41.5,61000.0,27.2987,27.3251,27.2987,27.3251,61000.0
2010-08-20 10:35:00,41.5,41.54,41.49,41.53,57700.0,27.3251,27.3514,27.3185,27.3448,57700.0
2010-08-20 10:40:00,41.53,41.58,41.53,41.56,42300.0,27.3448,27.3777,27.3448,27.3646,42300.0
2010-08-20 10:45:00,41.56,41.58,41.53,41.53,43700.0,27.3646,27.3777,27.3448,27.3448,43700.0
2010-08-20 10:50:00,41.54,41.55,41.52,41.52,46900.0,27.3514,27.358,27.3382,27.3382,46900.0
2010-08-20 10:55:00,41.53,41.54,41.52,41.54,40500.0,27.3448,27.3514,27.3382,27.3514,40500.0
2010-08-20 11:00:00,41.53,41.54,41.52,41.52,24000.0,27.3448,27.3514,27.3382,27.3382,24000.0
2010-08-20 11:05:00,41.52,41.54,41.48,41.53,61000.0,27.3382,27.3514,27.3119,27.3448,61000.0
2010-08-20 11:10:00,41.53,41.53,41.49,41.5,39100.0,27.3448,27.3448,27.3185,27.3251,39100.0
2010-08-20 11:15:00,41.49,41.5,41.46,41.47,42300.0,27.3185,27.3251,27.2987,27.3053,42300.0
2010-08-20 11:20:00,41.48,41.5,41.46,41.47,66900.0,27.3119,27.3251,27.2987,27.3053,66900.0
2010-08-20 11:25:00,41.46,41.47,41.43,41.47,44800.0,27.2987,27.3053,27.279,27.3053,44800.0
2010-08-20 11:30:00,41.47,41.48,41.44,41.45,22200.0,27.3053,27.3119,27.2856,27.2922,22200.0
2010-08-20 11:35:00,41.45,41.45,41.39,41.4,53200.0,27.2922,27.2922,27.2526,27.2592,53200.0
2010-08-20 11:40:00,41.4,41.47,41.39,41.47,90800.0,27.2592,27.3053,27.2526,27.3053,90800.0
2010-08-20 11:45:00,41.46,41.47,41.41,41.42,17000.0,27.2987,27.3053,27.2658,27.2724,17000.0
2010-08-20 11:50:00,41.41,41.41,41.38,41.38,26100.0,27.2658,27.2658,27.2461,27.2461,26100.0
2010-08-20 11:55:00,41.39,41.4,41.36,41.38,39800.0,27.2526,27.2592,27.2329,27.2461,39800.0
2010-08-20 12:00:00,41.39,41.42,41.39,41.41,28900.0,27.2526,27.2724,27.2526,27.2658,28900.0
2010-08-20 12:05:00,41.41,41.42,41.41,41.41,12900.0,27.2658,27.2724,27.2658,27.2658,12900.0
2010-08-20 12:10:00,41.41,41.42,41.4,41.4,17700.0,27.2658,27.2724,27.2592,27.2592,17700.0
2010-08-20 12:15:00,41.4,41.4,41.38,41.39,44400.0,27.2592,27.2592,27.2461,27.2526,44400.0
2010-08-20 12:20:00,41.4,41.45,41.39,41.45,45100.0,27.2592,27.2922,27.2526,27.2922,45100.0
2010-08-20 12:25:00,41.45,41.45,41.42,41.42,21200.0,27.2922,27.2922,27.2724,27.2724,21200.0
2010-08-20 12:30:00,41.44,41.44,41.41,41.42,23900.0,27.2856,27.2856,27.2658,27.2724,23900.0
2010-08-20 12:35:00,41.41,41.43,41.41,41.42,23100.0,27.2658,27.279,27.2658,27.2724,23100.0
2010-08-20 12:40:00,41.43,41.43,41.39,41.41,17500.0,27.279,27.279,27.2526,27.2658,17500.0
2010-08-20 12:45:00,41.41,41.41,41.39,41.4,12800.0,27.2658,27.2658,27.2526,27.2592,12800.0
2010-08-20 12:50:00,41.4,41.44,41.39,41.44,27900.0,27.2592,27.2856,27.2526,27.2856,27900.0
2010-08-20 12:55:00,41.43,41.45,41.43,41.44,29200.0,27.279,27.2922,27.279,27.2856,29200.0
2010-08-20 13:00:00,41.44,41.48,41.44,41.48,39900.0,27.2856,27.3119,27.2856,27.3119,39900.0
2010-08-20 13:05:00,41.48,41.51,41.47,41.51,18500.0,27.3119,27.3317,27.3053,27.3317,18500.0
2010-08-20 13:10:00,41.5,41.51,41.48,41.48,23800.0,27.3251,27.3317,27.3119,27.3119,23800.0
2010-08-20 13:15:00,41.48,41.49,41.48,41.48,12600.0,27.3119,27.3185,27.3119,27.3119,12600.0
2010-08-20 13:20:00,41.48,41.49,41.48,41.49,23400.0,27.3119,27.3185,27.3119,27.3185,23400.0
2010-08-20 13:25:00,41.49,41.51,41.48,41.49,24300.0,27.3185,27.3317,27.3119,27.3185,24300.0
2010-08-20 13:30:00,41.49,41.49,41.47,41.47,22600.0,27.3185,27.3185,27.3053,27.3053,22600.0
2010-08-20 13:35:00,41.47,41.47,41.44,41.46,49300.0,27.3053,27.3053,27.2856,27.2987,49300.0
2010-08-20 13:40:00,41.46,41.46,41.44,41.45,25400.0,27.2987,27.2987,27.2856,27.2922,25400.0
2010-08-20 13:45:00,41.45,41.47,41.44,41.46,90400.0,27.2922,27.3053,27.2856,27.2987,90400.0
2010-08-20 13:50:00,41.46,41.49,41.46,41.49,89500.0,27.2987,27.3185,27.2987,27.3185,89500.0
2010-08-20 13:55:00,41.49,41.5,41.45,41.47,94100.0,27.3185,27.3251,27.2922,27.3053,94100.0
2010-08-20 14:00:00,41.47,41.48,41.46,41.47,54000.0,27.3053,27.3119,27.2987,27.3053,54000.0
2010-08-20 14:05:00,41.46,41.47,41.45,41.46,19600.0,27.2987,27.3053,27.2922,27.2987,19600.0
2010-08-20 14:10:00,41.47,41.5,41.46,41.5,33100.0,27.3053,27.3251,27.2987,27.3251,33100.0
2010-08-20 14:15:00,41.5,41.51,41.49,41.51,31600.0,27.3251,27.3317,27.3185,27.3317,31600.0
2010-08-20 14:20:00,41.51,41.53,41.5,41.5,20600.0,27.3317,27.3448,27.3251,27.3251,20600.0
2010-08-20 14:25:00,41.5,41.53,41.5,41.5,120000.0,27.3251,27.3448,27.3251,27.3251,120000.0
2010-08-20 14:30:00,41.5,41.56,41.5,41.56,39700.0,27.3251,27.3646,27.3251,27.3646,39700.0
2010-08-20 14:35:00,41.56,41.59,41.55,41.57,57100.0,27.3646,27.3843,27.358,27.3712,57100.0
2010-08-20 14:40:00,41.57,41.6,41.55,41.6,30500.0,27.3712,27.3909,27.358,27.3909,30500.0
2010-08-20 14:45:00,41.59,41.64,41.59,41.61,70900.0,27.3843,27.4173,27.3843,27.3975,70900.0
2010-08-20 14:50:00,41.6,41.66,41.6,41.63,53800.0,27.3909,27.4304,27.3909,27.4107,53800.0
2010-08-20 14:55:00,41.63,41.64,41.59,41.59,50600.0,27.4107,27.4173,27.3843,27.3843,50600.0
2010-08-20 15:00:00,41.6,41.6,41.56,41.57,51400.0,27.3909,27.3909,27.3646,27.3712,51400.0
2010-08-20 15:05:00,41.58,41.58,41.55,41.58,33900.0,27.3777,27.3777,27.358,27.3777,33900.0
2010-08-20 15:10:00,41.58,41.62,41.57,41.62,65100.0,27.3777,27.4041,27.3712,27.4041,65100.0
2010-08-20 15:15:00,41.62,41.63,41.58,41.59,60700.0,27.4041,27.4107,27.3777,27.3843,60700.0
2010-08-20 15:20:00,41.59,41.6,41.55,41.58,72700.0,27.3843,27.3909,27.358,27.3777,72700.0
2010-08-20 15:25:00,41.59,41.62,41.58,41.62,42000.0,27.3843,27.4041,27.3777,27.4041,42000.0
2010-08-20 15:30:00,41.62,41.65,41.61,41.64,70700.0,27.4041,27.4238,27.3975,27.4173,70700.0
2010-08-20 15:35:00,41.64,41.66,41.6,41.62,65500.0,27.4173,27.4304,27.3909,27.4041,65500.0
2010-08-20 15:40:00,41.61,41.67,41.61,41.63,67700.0,27.3975,27.437,27.3975,27.4107,67700.0
2010-08-20 15:45:00,41.63,41.66,41.61,41.61,81000.0,27.4107,27.4304,27.3975,27.3975,81000.0
2010-08-20 15:50:00,41.62,41.65,41.61,41.64,111500.0,27.4041,27.4238,27.3975,27.4173,111500.0
2010-08-20 15:55:00,41.64,41.66,41.62,41.65,677500.0,27.4173,27.4304,27.4041,27.4238,677500.0
2010-08-23 09:30:00,41.83,41.83,41.71,41.76,194200.0,27.5424,27.5424,27.4633,27.4963,194200.0
2010-08-23 09:35:00,41.76,41.84,41.76,41.84,125300.0,27.4963,27.5489,27.4963,27.5489,125300.0
2010-08-23 09:40:00,41.85,41.86,41.78,41.81,125100.0,27.5555,27.5621,27.5094,27.5292,125100.0
2010-08-23 09:45:00,41.8,41.87,41.8,41.86,269700.0,27.5226,27.5687,27.5226,27.5621,269700.0
2010-08-23 09:50:00,41.86,41.88,41.82,41.82,348100.0,27.5621,27.5753,27.5358,27.5358,348100.0
2010-08-23 09:55:00,41.81,41.83,41.78,41.79,395200.0,27.5292,27.5424,27.5094,27.516,395200.0
2010-08-23 10:00:00,41.79,41.79,41.74,41.74,318300.0,27.516,27.516,27.4831,27.4831,318300.0
2010-08-23 10:05:00,41.74,41.76,41.71,41.73,170900.0,27.4831,27.4963,27.4633,27.4765,170900.0
2010-08-23 10:10:00,41.73,41.73,41.68,41.7,309900.0,27.4765,27.4765,27.4436,27.4568,309900.0
2010-08-23 10:15:00,41.69,41.72,41.67,41.68,369700.0,27.4502,27.4699,27.437,27.4436,369700.0
2010-08-23 10:20:00,41.68,41.69,41.61,41.62,302100.0,27.4436,27.4502,27.3975,27.4041,302100.0
2010-08-23 10:25:00,41.62,41.63,41.6,41.6,111400.0,27.4041,27.4107,27.3909,27.3909,111400.0
2010-08-23 10:30:00,41.6,41.66,41.6,41.65,262900.0,27.3909,27.4304,27.3909,27.4238,262900.0
2010-08-23 10:35:00,41.65,41.66,41.61,41.63,222700.0,27.4238,27.4304,27.3975,27.4107,222700.0
2010-08-23 10:40:00,41.63,41.64,41.55,41.56,484900.0,27.4107,27.4173,27.358,27.3646,484900.0
2010-08-23 10:45:00,41.55,41.57,41.5,41.5,197100.0,27.358,27.3712,27.3251,27.3251,197100.0
2010-08-23 10:50:00,41.5,41.52,41.43,41.47,219700.0,27.3251,27.3382,27.279,27.3053,219700.0
2010-08-23 10:55:00,41.47,41.5,41.46,41.48,175100.0,27.3053,27.3251,27.2987,27.3119,175100.0
2010-08-23 11:00:00,41.48,41.48,41.4,41.41,274300.0,27.3119,27.3119,27.2592,27.2658,274300.0
2010-08-23 11:05:00,41.41,41.47,41.39,41.45,281100.0,27.2658,27.3053,27.2526,27.2922,281100.0
2010-08-23 11:10:00,41.45,41.48,41.42,41.48,163300.0,27.2922,27.3119,27.2724,27.3119,163300.0
2010-08-23 11:15:00,41.48,41.48,41.41,41.45,205400.0,27.3119,27.3119,27.2658,27.2922,205400.0
2010-08-23 11:20:00,41.45,41.46,41.39,41.43,415600.0,27.2922,27.2987,27.2526,27.279,415600.0
2010-08-23 11:25:00,41.43,41.43,41.39,41.4,42700.0,27.279,27.279,27.2526,27.2592,42700.0
2010-08-23 11:30:00,41.41,41.44,41.4,41.43,189700.0,27.2658,27.2856,27.2592,27.279,189700.0
2010-08-23 11:35:00,41.43,41.46,41.42,41.44,155400.0,27.279,27.2987,27.2724,27.2856,155400.0
2010-08-23 11:40:00,41.44,41.47,41.41,41.45,262900.0,27.2856,27.3053,27.2658,27.2922,262900.0
2010-08-23 11:45:00,41.46,41.48,41.45,41.45,198400.0,27.2987,27.3119,27.2922,27.2922,198400.0
2010-08-23 11:50:00,41.45,41.46,41.43,41.44,47900.0,27.2922,27.2987,27.279,27.2856,47900.0
2010-08-23 11:55:00,41.43,41.44,41.41,41.42,243600.0,27.279,27.2856,27.2658,27.2724,243600.0
2010-08-23 12:00:00,41.42,41.46,41.42,41.45,163800.0,27.2724,27.2987,27.2724,27.2922,163800.0
2010-08-23 12:05:00,41.45,41.5,41.45,41.49,92600.0,27.2922,27.3251,27.2922,27.3185,92600.0
2010-08-23 12:10:00,41.49,41.53,41.48,41.53,38800.0,27.3185,27.3448,27.3119,27.3448,38800.0
2010-08-23 12:15:00,41.53,41.53,41.5,41.5,121100.0,27.3448,27.3448,27.3251,27.3251,121100.0
2010-08-23 12:20:00,41.51,41.53,41.51,41.52,34800.0,27.3317,27.3448,27.3317,27.3382,34800.0
2010-08-23 12:25:00,41.52,41.54,41.52,41.52,139200.0,27.3382,27.3514,27.3382,27.3382,139200.0
2010-08-23 12:30:00,41.52,41.54,41.51,41.52,216100.0,27.3382,27.3514,27.3317,27.3382,216100.0
2010-08-23 12:35:00,41.52,41.52,41.48,41.49,57000.0,27.3382,27.3382,27.3119,27.3185,57000.0
2010-08-23 12:40:00,41.49,41.49,41.45,41.47,79400.0,27.3185,27.3185,27.2922,27.3053,79400.0
2010-08-23 12:45:00,41.47,41.47,41.45,41.45,181600.0,27.3053,27.3053,27.2922,27.2922,181600.0
2010-08-23 12:50:00,41.45,41.48,41.45,41.46,165400.0,27.2922,27.3119,27.2922,27.2987,165400.0
2010-08-23 12:55:00,41.46,41.47,41.44,41.46,215400.0,27.2987,27.3053,27.2856,27.2987,215400.0
2010-08-23 13:00:00,41.46,41.46,41.42,41.45,355800.0,27.2987,27.2987,27.2724,27.2922,355800.0
2010-08-23 13:05:00,41.44,41.46,41.44,41.44,379100.0,27.2856,27.2987,27.2856,27.2856,379100.0
2010-08-23 13:10:00,41.44,41.46,41.41,41.45,327400.0,27.2856,27.2987,27.2658,27.2922,327400.0
2010-08-23 13:15:00,41.45,41.47,41.43,41.46,131800.0,27.2922,27.3053,27.279,27.2987,131800.0
2010-08-23 13:20:00,41.46,41.48,41.46,41.46,52300.0,27.2987,27.3119,27.2987,27.2987,52300.0
2010-08-23 13:25:00,41.46,41.47,41.46,41.47,130600.0,27.2987,27.3053,27.2987,27.3053,130600.0
2010-08-23 13:30:00,41.47,41.49,41.44,41.45,201700.0,27.3053,27.3185,27.2856,27.2922,201700.0
2010-08-23 13:35:00,41.45,41.47,41.45,41.46,295100.0,27.2922,27.3053,27.2922,27.2987,295100.0
2010-08-23 13:40:00,41.46,41.47,41.45,41.46,151000.0,27.2987,27.3053,27.2922,27.2987,151000.0
2010-08-23 13:45:00,41.47,41.47,41.44,41.44,180500.0,27.3053,27.3053,27.2856,27.2856,180500.0
2010-08-23 13:50:00,41.45,41.47,41.44,41.45,261000.0,27.2922,27.3053,27.2856,27.2922,261000.0
2010-08-23 13:55:00,41.46,41.47,41.45,41.46,177700.0,27.2987,27.3053,27.2922,27.2987,177700.0
2010-08-23 14:00:00,41.46,41.47,41.45,41.46,206500.0,27.2987,27.3053,27.2922,27.2987,206500.0
2010-08-23 14:05:00,41.46,41.54,41.45,41.53,145500.0,27.2987,27.3514,27.2922,27.3448,145500.0
2010-08-23 14:10:00,41.53,41.54,41.51,41.52,78700.0,27.3448,27.3514,27.3317,27.3382,78700.0
2010-08-23 14:15:00,41.51,41.54,41.47,41.48,220000.0,27.3317,27.3514,27.3053,27.3119,220000.0
2010-08-23 14:20:00,41.48,41.49,41.46,41.47,225400.0,27.3119,27.3185,27.2987,27.3053,225400.0
2010-08-23 14:25:00,41.47,41.48,41.45,41.46,142400.0,27.3053,27.3119,27.2922,27.2987,142400.0
2010-08-23 14:30:00,41.46,41.49,41.46,41.49,187800.0,27.2987,27.3185,27.2987,27.3185,187800.0
2010-08-23 14:35:00,41.49,41.51,41.48,41.5,171700.0,27.3185,27.3317,27.3119,27.3251,171700.0
2010-08-23 14:40:00,41.5,41.5,41.48,41.48,194200.0,27.3251,27.3251,27.3119,27.3119,194200.0
2010-08-23 14:45:00,41.49,41.49,41.46,41.46,73700.0,27.3185,27.3185,27.2987,27.2987,73700.0
2010-08-23 14:50:00,41.47,41.47,41.44,41.45,253000.0,27.3053,27.3053,27.2856,27.2922,253000.0
2010-08-23 14:55:00,41.44,41.46,41.44,41.45,250300.0,27.2856,27.2987,27.2856,27.2922,250300.0
2010-08-23 15:00:00,41.45,41.46,41.43,41.43,189500.0,27.2922,27.2987,27.279,27.279,189500.0
2010-08-23 15:05:00,41.44,41.46,41.42,41.43,228700.0,27.2856,27.2987,27.2724,27.279,228700.0
2010-08-23 15:10:00,41.43,41.44,41.41,41.42,187700.0,27.279,27.2856,27.2658,27.2724,187700.0
2010-08-23 15:15:00,41.43,41.46,41.42,41.45,302300.0,27.279,27.2987,27.2724,27.2922,302300.0
2010-08-23 15:20:00,41.46,41.47,41.41,41.41,135000.0,27.2987,27.3053,27.2658,27.2658,135000.0
2010-08-23 15:25:00,41.41,41.42,41.36,41.36,270700.0,27.2658,27.2724,27.2329,27.2329,270700.0
2010-08-23 15:30:00,41.37,41.38,41.33,41.35,352100.0,27.2395,27.2461,27.2131,27.2263,352100.0
2010-08-23 15:35:00,41.35,41.36,41.28,41.3,335100.0,27.2263,27.2329,27.1802,27.1934,335100.0
2010-08-23 15:40:00,41.3,41.41,41.3,41.3,415900.0,27.1934,27.2658,27.1934,27.1934,415900.0
2010-08-23 15:45:00,41.3,41.34,41.28,41.34,575200.0,27.1934,27.2197,27.1802,27.2197,575200.0
2010-08-23 15:50:00,41.33,41.35,41.3,41.32,528200.0,27.2131,27.2263,27.1934,27.2066,528200.0
2010-08-23 15:55:00,41.33,41.35,41.28,41.28,921800.0,27.2131,27.2263,27.1802,27.1802,921800.0
2010-08-24 09:30:00,40.8,40.84,40.74,40.78,335700.0,26.8642,26.8905,26.8247,26.851,335700.0
2010-08-24 09:35:00,40.77,40.79,40.74,40.75,234800.0,26.8444,26.8576,26.8247,26.8312,234800.0
2010-08-24 09:40:00,40.76,40.81,40.74,40.77,233300.0,26.8378,26.8708,26.8247,26.8444,233300.0
2010-08-24 09:45:00,40.78,40.8,40.74,40.77,195700.0,26.851,26.8642,26.8247,26.8444,195700.0
2010-08-24 09:50:00,40.77,40.78,40.74,40.74,221500.0,26.8444,26.851,26.8247,26.8247,221500.0
2010-08-24 09:55:00,40.74,40.76,40.69,40.72,510900.0,26.8247,26.8378,26.7917,26.8115,510900.0
2010-08-24 10:00:00,40.72,40.72,40.52,40.64,430500.0,26.8115,26.8115,26.6798,26.7588,430500.0
2010-08-24 10:05:00,40.64,40.64,40.59,40.61,110100.0,26.7588,26.7588,26.7259,26.7391,110100.0
2010-08-24 10:10:00,40.61,40.68,40.6,40.64,123900.0,26.7391,26.7852,26.7325,26.7588,123900.0
2010-08-24 10:15:00,40.65,40.76,40.65,40.74,97800.0,26.7654,26.8378,26.7654,26.8247,97800.0
2010-08-24 10:20:00,40.73,40.79,40.72,40.76,210200.0,26.8181,26.8576,26.8115,26.8378,210200.0
2010-08-24 10:25:00,40.76,40.8,40.73,40.74,95000.0,26.8378,26.8642,26.8181,26.8247,95000.0
2010-08-24 10:30:00,40.74,40.76,40.71,40.72,95500.0,26.8247,26.8378,26.8049,26.8115,95500.0
2010-08-24 10:35:00,40.71,40.75,40.69,40.74,41100.0,26.8049,26.8312,26.7917,26.8247,41100.0
2010-08-24 10:40:00,40.75,40.81,40.74,40.79,90400.0,26.8312,26.8708,26.8247,26.8576,90400.0
2010-08-24 10:45:00,40.79,40.82,40.76,40.8,57200.0,26.8576,26.8773,26.8378,26.8642,57200.0
2010-08-24 10:50:00,40.79,40.84,40.77,40.78,46200.0,26.8576,26.8905,26.8444,26.851,46200.0
2010-08-24 10:55:00,40.78,40.85,40.78,40.84,90200.0,26.851,26.8971,26.851,26.8905,90200.0
2010-08-24 11:00:00,40.85,40.97,40.85,40.91,133700.0,26.8971,26.9761,26.8971,26.9366,133700.0
2010-08-24 11:05:00,40.92,40.92,40.86,40.87,59500.0,26.9432,26.9432,26.9037,26.9103,59500.0
2010-08-24 11:10:00,40.85,40.87,40.81,40.84,104600.0,26.8971,26.9103,26.8708,26.8905,104600.0
2010-08-24 11:15:00,40.84,40.84,40.8,40.84,50600.0,26.8905,26.8905,26.8642,26.8905,50600.0
2010-08-24 11:20:00,40.84,40.89,40.82,40.88,52500.0,26.8905,26.9234,26.8773,26.9168,52500.0
2010-08-24 11:25:00,40.87,40.89,40.84,40.88,33300.0,26.9103,26.9234,26.8905,26.9168,33300.0
2010-08-24 11:30:00,40.89,40.91,40.87,40.91,69900.0,26.9234,26.9366,26.9103,26.9366,69900.0
2010-08-24 11:35:00,40.91,40.98,40.91,40.96,107300.0,26.9366,26.9827,26.9366,26.9695,107300.0
2010-08-24 11:40:00,40.96,41.03,40.96,41.0,35100.0,26.9695,27.0156,26.9695,26.9959,35100.0
2010-08-24 11:45:00,41.0,41.0,40.93,40.95,21700.0,26.9959,26.9959,26.9498,26.9629,21700.0
2010-08-24 11:50:00,40.95,40.95,40.93,40.93,21400.0,26.9629,26.9629,26.9498,26.9498,21400.0
2010-08-24 11:55:00,40.93,40.98,40.93,40.96,50600.0,26.9498,26.9827,26.9498,26.9695,50600.0
2010-08-24 12:00:00,40.96,40.98,40.94,40.98,28600.0,26.9695,26.9827,26.9564,26.9827,28600.0
2010-08-24 12:05:00,40.98,41.01,40.97,41.0,30700.0,26.9827,27.0024,26.9761,26.9959,30700.0
2010-08-24 12:10:00,41.01,41.03,40.98,40.99,16500.0,27.0024,27.0156,26.9827,26.9893,16500.0
2010-08-24 12:15:00,40.99,40.99,40.94,40.95,43500.0,26.9893,26.9893,26.9564,26.9629,43500.0
2010-08-24 12:20:00,40.96,40.96,40.91,40.92,38600.0,26.9695,26.9695,26.9366,26.9432,38600.0
2010-08-24 12:25:00,40.92,40.94,40.89,40.9,21100.0,26.9432,26.9564,26.9234,26.93,21100.0
2010-08-24 12:30:00,40.9,40.95,40.9,40.93,30800.0,26.93,26.9629,26.93,26.9498,30800.0
2010-08-24 12:35:00,40.92,40.93,40.88,40.92,18700.0,26.9432,26.9498,26.9168,26.9432,18700.0
2010-08-24 12:40:00,40.91,40.92,40.89,40.91,21200.0,26.9366,26.9432,26.9234,26.9366,21200.0
2010-08-24 12:45:00,40.91,40.92,40.88,40.88,26500.0,26.9366,26.9432,26.9168,26.9168,26500.0
2010-08-24 12:50:00,40.88,40.89,40.86,40.88,31600.0,26.9168,26.9234,26.9037,26.9168,31600.0
2010-08-24 12:55:00,40.87,40.9,40.86,40.87,60000.0,26.9103,26.93,26.9037,26.9103,60000.0
2010-08-24 13:00:00,40.87,40.87,40.82,40.83,25900.0,26.9103,26.9103,26.8773,26.8839,25900.0
2010-08-24 13:05:00,40.83,40.85,40.82,40.84,52600.0,26.8839,26.8971,26.8773,26.8905,52600.0
2010-08-24 13:10:00,40.85,40.87,40.84,40.84,161900.0,26.8971,26.9103,26.8905,26.8905,161900.0
2010-08-24 13:15:00,40.84,40.86,40.84,40.85,21800.0,26.8905,26.9037,26.8905,26.8971,21800.0
2010-08-24 13:20:00,40.85,40.86,40.84,40.84,19000.0,26.8971,26.9037,26.8905,26.8905,19000.0
2010-08-24 13:25:00,40.84,40.93,40.84,40.93,61400.0,26.8905,26.9498,26.8905,26.9498,61400.0
2010-08-24 13:30:00,40.93,40.94,40.88,40.9,82400.0,26.9498,26.9564,26.9168,26.93,82400.0
2010-08-24 13:35:00,40.9,40.91,40.87,40.91,89600.0,26.93,26.9366,26.9103,26.9366,89600.0
2010-08-24 13:40:00,40.91,40.92,40.81,40.81,326200.0,26.9366,26.9432,26.8708,26.8708,326200.0
2010-08-24 13:45:00,40.8,40.84,40.79,40.84,380900.0,26.8642,26.8905,26.8576,26.8905,380900.0
2010-08-24 13:50:00,40.85,40.85,40.79,40.8,123100.0,26.8971,26.8971,26.8576,26.8642,123100.0
2010-08-24 13:55:00,40.8,40.81,40.79,40.81,79700.0,26.8642,26.8708,26.8576,26.8708,79700.0
2010-08-24 14:00:00,40.81,40.84,40.79,40.83,76000.0,26.8708,26.8905,26.8576,26.8839,76000.0
2010-08-24 14:05:00,40.83,40.85,40.81,40.82,288500.0,26.8839,26.8971,26.8708,26.8773,288500.0
2010-08-24 14:10:00,40.83,40.83,40.8,40.83,58100.0,26.8839,26.8839,26.8642,26.8839,58100.0
2010-08-24 14:15:00,40.83,40.89,40.82,40.87,94900.0,26.8839,26.9234,26.8773,26.9103,94900.0
2010-08-24 14:20:00,40.87,40.88,40.85,40.87,50800.0,26.9103,26.9168,26.8971,26.9103,50800.0
2010-08-24 14:25:00,40.88,40.9,40.83,40.85,181600.0,26.9168,26.93,26.8839,26.8971,181600.0
2010-08-24 14:30:00,40.84,40.85,40.81,40.83,111200.0,26.8905,26.8971,26.8708,26.8839,111200.0
2010-08-24 14:35:00,40.84,40.92,40.81,40.91,115100.0,26.8905,26.9432,26.8708,26.9366,115100.0
2010-08-24 14:40:00,40.9,40.93,40.86,40.88,64600.0,26.93,26.9498,26.9037,26.9168,64600.0
2010-08-24 14:45:00,40.88,40.92,40.86,40.89,68900.0,26.9168,26.9432,26.9037,26.9234,68900.0
2010-08-24 14:50:00,40.89,40.9,40.84,40.89,75800.0,26.9234,26.93,26.8905,26.9234,75800.0
2010-08-24 14:55:00,40.88,40.92,40.86,40.92,95700.0,26.9168,26.9432,26.9037,26.9432,95700.0
2010-08-24 15:00:00,40.92,40.96,40.89,40.96,62400.0,26.9432,26.9695,26.9234,26.9695,62400.0
2010-08-24 15:05:00,40.96,41.03,40.95,41.01,183100.0,26.9695,27.0156,26.9629,27.0024,183100.0
2010-08-24 15:10:00,41.01,41.03,40.97,40.97,91800.0,27.0024,27.0156,26.9761,26.9761,91800.0
2010-08-24 15:15:00,40.98,41.0,40.96,40.99,51800.0,26.9827,26.9959,26.9695,26.9893,51800.0
2010-08-24 15:20:00,40.99,41.01,40.94,41.01,54100.0,26.9893,27.0024,26.9564,27.0024,54100.0
2010-08-24 15:25:00,41.01,41.05,41.0,41.03,102200.0,27.0024,27.0288,26.9959,27.0156,102200.0
2010-08-24 15:30:00,41.03,41.03,41.0,41.01,89900.0,27.0156,27.0156,26.9959,27.0024,89900.0
2010-08-24 15:35:00,40.99,41.01,40.89,40.93,156600.0,26.9893,27.0024,26.9234,26.9498,156600.0
2010-08-24 15:40:00,40.92,40.93,40.89,40.92,118300.0,26.9432,26.9498,26.9234,26.9432,118300.0
2010-08-24 15:45:00,40.92,40.92,40.86,40.91,387100.0,26.9432,26.9432,26.9037,26.9366,387100.0
2010-08-24 15:50:00,40.91,40.92,40.82,40.82,226200.0,26.9366,26.9432,26.8773,26.8773,226200.0
2010-08-24 15:55:00,40.82,40.86,40.81,40.86,231800.0,26.8773,26.9037,26.8708,26.9037,231800.0
2010-08-25 09:30:00,40.46,40.48,40.36,40.44,320500.0,26.6403,26.6535,26.5745,26.6271,320500.0
2010-08-25 09:35:00,40.44,40.44,40.35,40.38,315200.0,26.6271,26.6271,26.5679,26.5876,315200.0
2010-08-25 09:40:00,40.38,40.4,40.33,40.34,466100.0,26.5876,26.6008,26.5547,26.5613,466100.0
2010-08-25 09:45:00,40.34,40.35,40.28,40.28,312900.0,26.5613,26.5679,26.5218,26.5218,312900.0
2010-08-25 09:50:00,40.28,40.29,40.21,40.24,167200.0,26.5218,26.5284,26.4757,26.4954,167200.0
2010-08-25 09:55:00,40.24,40.24,40.13,40.17,237900.0,26.4954,26.4954,26.423,26.4494,237900.0
2010-08-25 10:00:00,40.17,40.25,40.06,40.21,439500.0,26.4494,26.502,26.3769,26.4757,439500.0
2010-08-25 10:05:00,40.21,40.32,40.2,40.32,219100.0,26.4757,26.5481,26.4691,26.5481,219100.0
2010-08-25 10:10:00,40.31,40.32,40.22,40.25,195500.0,26.5415,26.5481,26.4823,26.502,195500.0
2010-08-25 10:15:00,40.25,40.31,40.2,40.22,215400.0,26.502,26.5415,26.4691,26.4823,215400.0
2010-08-25 10:20:00,40.22,40.26,40.19,40.23,131100.0,26.4823,26.5086,26.4625,26.4889,131100.0
2010-08-25 10:25:00,40.24,40.26,40.19,40.2,182000.0,26.4954,26.5086,26.4625,26.4691,182000.0
2010-08-25 10:30:00,40.2,40.23,40.15,40.15,143700.0,26.4691,26.4889,26.4362,26.4362,143700.0
2010-08-25 10:35:00,40.15,40.17,40.1,40.13,95600.0,26.4362,26.4494,26.4033,26.423,95600.0
2010-08-25 10:40:00,40.13,40.23,40.13,40.23,115900.0,26.423,26.4889,26.423,26.4889,115900.0
2010-08-25 10:45:00,40.22,40.26,40.2,40.25,98400.0,26.4823,26.5086,26.4691,26.502,98400.0
2010-08-25 10:50:00,40.25,40.27,40.2,40.2,100100.0,26.502,26.5152,26.4691,26.4691,100100.0
2010-08-25 10:55:00,40.21,40.3,40.2,40.28,66700.0,26.4757,26.535,26.4691,26.5218,66700.0
2010-08-25 11:00:00,40.29,40.39,40.29,40.35,199500.0,26.5284,26.5942,26.5284,26.5679,199500.0
2010-08-25 11:05:00,40.35,40.37,40.3,40.31,89100.0,26.5679,26.581,26.535,26.5415,89100.0
2010-08-25 11:10:00,40.3,40.32,40.25,40.29,340000.0,26.535,26.5481,26.502,26.5284,340000.0
2010-08-25 11:15:00,40.29,40.38,40.28,40.38,54400.0,26.5284,26.5876,26.5218,26.5876,54400.0
2010-08-25 11:20:00,40.38,40.41,40.36,40.38,128300.0,26.5876,26.6074,26.5745,26.5876,128300.0
2010-08-25 11:25:00,40.38,40.41,40.36,40.39,66300.0,26.5876,26.6074,26.5745,26.5942,66300.0
2010-08-25 11:30:00,40.38,40.39,40.33,40.34,52300.0,26.5876,26.5942,26.5547,26.5613,52300.0
2010-08-25 11:35:00,40.33,40.35,40.32,40.33,57500.0,26.5547,26.5679,26.5481,26.5547,57500.0
2010-08-25 11:40:00,40.32,40.33,40.3,40.33,47400.0,26.5481,26.5547,26.535,26.5547,47400.0
2010-08-25 11:45:00,40.33,40.36,40.29,40.3,126700.0,26.5547,26.5745,26.5284,26.535,126700.0
2010-08-25 11:50:00,40.31,40.34,40.29,40.34,41000.0,26.5415,26.5613,26.5284,26.5613,41000.0
2010-08-25 11:55:00,40.34,40.38,40.33,40.35,92400.0,26.5613,26.5876,26.5547,26.5679,92400.0
2010-08-25 12:00:00,40.35,40.37,40.32,40.37,39000.0,26.5679,26.581,26.5481,26.581,39000.0
2010-08-25 12:05:00,40.37,40.38,40.34,40.34,60400.0,26.581,26.5876,26.5613,26.5613,60400.0
2010-08-25 12:10:00,40.34,40.37,40.33,40.35,106900.0,26.5613,26.581,26.5547,26.5679,106900.0
2010-08-25 12:15:00,40.34,40.36,40.32,40.36,226400.0,26.5613,26.5745,26.5481,26.5745,226400.0
2010-08-25 12:20:00,40.36,40.36,40.31,40.34,362300.0,26.5745,26.5745,26.5415,26.5613,362300.0
2010-08-25 12:25:00,40.34,40.35,40.33,40.34,166000.0,26.5613,26.5679,26.5547,26.5613,166000.0
2010-08-25 12:30:00,40.33,40.37,40.28,40.29,269100.0,26.5547,26.581,26.5218,26.5284,269100.0
2010-08-25 12:35:00,40.29,40.3,40.25,40.26,94100.0,26.5284,26.535,26.502,26.5086,94100.0
2010-08-25 12:40:00,40.25,40.26,40.22,40.25,449500.0,26.502,26.5086,26.4823,26.502,449500.0
2010-08-25 12:45:00,40.24,40.25,40.24,40.25,9500.0,26.4954,26.502,26.4954,26.502,9500.0
2010-08-25 12:50:00,40.25,40.29,40.24,40.28,133400.0,26.502,26.5284,26.4954,26.5218,133400.0
2010-08-25 12:55:00,40.27,40.29,40.26,40.27,54800.0,26.5152,26.5284,26.5086,26.5152,54800.0
2010-08-25 13:00:00,40.28,40.31,40.26,40.31,36100.0,26.5218,26.5415,26.5086,26.5415,36100.0
2010-08-25 13:05:00,40.31,40.31,40.27,40.3,74100.0,26.5415,26.5415,26.5152,26.535,74100.0
2010-08-25 13:10:00,40.3,40.34,40.29,40.32,112900.0,26.535,26.5613,26.5284,26.5481,112900.0
2010-08-25 13:15:00,40.32,40.35,40.29,40.34,89100.0,26.5481,26.5679,26.5284,26.5613,89100.0
2010-08-25 13:20:00,40.34,40.35,40.31,40.33,83700.0,26.5613,26.5679,26.5415,26.5547,83700.0
2010-08-25 13:25:00,40.34,40.35,40.3,40.31,56300.0,26.5613,26.5679,26.535,26.5415,56300.0
2010-08-25 13:30:00,40.3,40.34,40.29,40.32,101400.0,26.535,26.5613,26.5284,26.5481,101400.0
2010-08-25 13:35:00,40.31,40.35,40.31,40.34,63400.0,26.5415,26.5679,26.5415,26.5613,63400.0
2010-08-25 13:40:00,40.34,40.38,40.33,40.38,139900.0,26.5613,26.5876,26.5547,26.5876,139900.0
2010-08-25 13:45:00,40.39,40.42,40.38,40.42,125300.0,26.5942,26.614,26.5876,26.614,125300.0
2010-08-25 13:50:00,40.42,40.42,40.4,40.41,41900.0,26.614,26.614,26.6008,26.6074,41900.0
2010-08-25 13:55:00,40.41,40.44,40.41,40.42,75200.0,26.6074,26.6271,26.6074,26.614,75200.0
2010-08-25 14:00:00,40.42,40.44,40.4,40.44,49900.0,26.614,26.6271,26.6008,26.6271,49900.0
2010-08-25 14:05:00,40.44,40.48,40.44,40.48,113500.0,26.6271,26.6535,26.6271,26.6535,113500.0
2010-08-25 14:10:00,40.47,40.52,40.45,40.5,243100.0,26.6469,26.6798,26.6337,26.6666,243100.0
2010-08-25 14:15:00,40.51,40.52,40.48,40.49,123400.0,26.6732,26.6798,26.6535,26.6601,123400.0
2010-08-25 14:20:00,40.5,40.51,40.48,40.48,75400.0,26.6666,26.6732,26.6535,26.6535,75400.0
2010-08-25 14:25:00,40.48,40.49,40.46,40.48,58800.0,26.6535,26.6601,26.6403,26.6535,58800.0
2010-08-25 14:30:00,40.49,40.53,40.47,40.53,53900.0,26.6601,26.6864,26.6469,26.6864,53900.0
2010-08-25 14:35:00,40.53,40.64,40.53,40.61,272600.0,26.6864,26.7588,26.6864,26.7391,272600.0
2010-08-25 14:40:00,40.61,40.67,40.61,40.63,212000.0,26.7391,26.7786,26.7391,26.7522,212000.0
2010-08-25 14:45:00,40.62,40.68,40.61,40.65,87700.0,26.7457,26.7852,26.7391,26.7654,87700.0
2010-08-25 14:50:00,40.65,40.66,40.62,40.65,241400.0,26.7654,26.772,26.7457,26.7654,241400.0
2010-08-25 14:55:00,40.64,40.67,40.63,40.67,116800.0,26.7588,26.7786,26.7522,26.7786,116800.0
2010-08-25 15:00:00,40.67,40.69,40.63,40.64,200300.0,26.7786,26.7917,26.7522,26.7588,200300.0
2010-08-25 15:05:00,40.64,40.65,40.62,40.63,149400.0,26.7588,26.7654,26.7457,26.7522,149400.0
2010-08-25 15:10:00,40.61,40.64,40.61,40.64,90000.0,26.7391,26.7588,26.7391,26.7588,90000.0
2010-08-25 15:15:00,40.63,40.64,40.56,40.57,114200.0,26.7522,26.7588,26.7061,26.7127,114200.0
2010-08-25 15:20:00,40.57,40.57,40.51,40.54,152100.0,26.7127,26.7127,26.6732,26.693,152100.0
2010-08-25 15:25:00,40.53,40.56,40.52,40.53,88600.0,26.6864,26.7061,26.6798,26.6864,88600.0
2010-08-25 15:30:00,40.52,40.69,40.52,40.69,206600.0,26.6798,26.7917,26.6798,26.7917,206600.0
2010-08-25 15:35:00,40.7,40.72,40.66,40.69,181900.0,26.7983,26.8115,26.772,26.7917,181900.0
2010-08-25 15:40:00,40.69,40.76,40.67,40.76,445800.0,26.7917,26.8378,26.7786,26.8378,445800.0
2010-08-25 15:45:00,40.75,40.78,40.73,40.75,388400.0,26.8312,26.851,26.8181,26.8312,388400.0
2010-08-25 15:50:00,40.75,40.76,40.68,40.68,207600.0,26.8312,26.8378,26.7852,26.7852,207600.0
2010-08-25 15:55:00,40.69,40.69,40.64,40.68,1442200.0,26.7917,26.7917,26.7588,26.7852,1442200.0
2010-08-26 09:30:00,40.86,40.9,40.84,40.84,671200.0,26.9037,26.93,26.8905,26.8905,671200.0
2010-08-26 09:35:00,40.84,40.87,40.81,40.84,214000.0,26.8905,26.9103,26.8708,26.8905,214000.0
2010-08-26 09:40:00,40.83,40.89,40.8,40.87,565800.0,26.8839,26.9234,26.8642,26.9103,565800.0
2010-08-26 09:45:00,40.87,40.9,40.85,40.85,260200.0,26.9103,26.93,26.8971,26.8971,260200.0
2010-08-26 09:50:00,40.85,40.85,40.76,40.76,184600.0,26.8971,26.8971,26.8378,26.8378,184600.0
2010-08-26 09:55:00,40.77,40.85,40.77,40.84,325400.0,26.8444,26.8971,26.8444,26.8905,325400.0
2010-08-26 10:00:00,40.83,40.93,40.82,40.91,240400.0,26.8839,26.9498,26.8773,26.9366,240400.0
2010-08-26 10:05:00,40.92,40.93,40.87,40.93,175900.0,26.9432,26.9498,26.9103,26.9498,175900.0
2010-08-26 10:10:00,40.92,40.96,40.91,40.94,185300.0,26.9432,26.9695,26.9366,26.9564,185300.0
2010-08-26 10:15:00,40.94,40.96,40.92,40.94,90800.0,26.9564,26.9695,26.9432,26.9564,90800.0
2010-08-26 10:20:00,40.94,40.94,40.87,40.89,87300.0,26.9564,26.9564,26.9103,26.9234,87300.0
2010-08-26 10:25:00,40.88,40.89,40.86,40.88,154700.0,26.9168,26.9234,26.9037,26.9168,154700.0
2010-08-26 10:30:00,40.89,40.92,40.87,40.91,168800.0,26.9234,26.9432,26.9103,26.9366,168800.0
2010-08-26 10:35:00,40.9,40.98,40.9,40.97,161000.0,26.93,26.9827,26.93,26.9761,161000.0
2010-08-26 10:40:00,40.97,40.99,40.96,40.96,72600.0,26.9761,26.9893,26.9695,26.9695,72600.0
2010-08-26 10:45:00,40.96,40.97,40.93,40.95,102100.0,26.9695,26.9761,26.9498,26.9629,102100.0
2010-08-26 10:50:00,40.94,40.96,40.9,40.91,103900.0,26.9564,26.9695,26.93,26.9366,103900.0
2010-08-26 10:55:00,40.91,40.91,40.88,40.91,74600.0,26.9366,26.9366,26.9168,26.9366,74600.0
2010-08-26 11:00:00,40.9,40.91,40.85,40.87,57800.0,26.93,26.9366,26.8971,26.9103,57800.0
2010-08-26 11:05:00,40.87,40.87,40.72,40.75,167500.0,26.9103,26.9103,26.8115,26.8312,167500.0
2010-08-26 11:10:00,40.75,40.78,40.73,40.78,89900.0,26.8312,26.851,26.8181,26.851,89900.0
2010-08-26 11:15:00,40.78,40.84,40.77,40.81,94000.0,26.851,26.8905,26.8444,26.8708,94000.0
2010-08-26 11:20:00,40.81,40.83,40.77,40.77,86500.0,26.8708,26.8839,26.8444,26.8444,86500.0
2010-08-26 11:25:00,40.77,40.8,40.75,40.8,100800.0,26.8444,26.8642,26.8312,26.8642,100800.0
2010-08-26 11:30:00,40.8,40.82,40.78,40.82,46600.0,26.8642,26.8773,26.851,26.8773,46600.0
2010-08-26 11:35:00,40.82,40.85,40.81,40.82,54200.0,26.8773,26.8971,26.8708,26.8773,54200.0
2010-08-26 11:40:00,40.82,40.82,40.74,40.76,48600.0,26.8773,26.8773,26.8247,26.8378,48600.0
2010-08-26 11:45:00,40.77,40.78,40.72,40.76,97200.0,26.8444,26.851,26.8115,26.8378,97200.0
2010-08-26 11:50:00,40.75,40.75,40.68,40.69,88400.0,26.8312,26.8312,26.7852,26.7917,88400.0
2010-08-26 11:55:00,40.68,40.8,40.68,40.8,137400.0,26.7852,26.8642,26.7852,26.8642,137400.0
2010-08-26 12:00:00,40.79,40.8,40.75,40.75,96600.0,26.8576,26.8642,26.8312,26.8312,96600.0
2010-08-26 12:05:00,40.76,40.76,40.74,40.75,17000.0,26.8378,26.8378,26.8247,26.8312,17000.0
2010-08-26 12:10:00,40.76,40.76,40.74,40.74,35600.0,26.8378,26.8378,26.8247,26.8247,35600.0
2010-08-26 12:15:00,40.74,40.74,40.72,40.73,20400.0,26.8247,26.8247,26.8115,26.8181,20400.0
2010-08-26 12:20:00,40.73,40.79,40.73,40.78,101700.0,26.8181,26.8576,26.8181,26.851,101700.0
2010-08-26 12:25:00,40.78,40.79,40.77,40.77,23000.0,26.851,26.8576,26.8444,26.8444,23000.0
2010-08-26 12:30:00,40.77,40.78,40.77,40.78,12100.0,26.8444,26.851,26.8444,26.851,12100.0
2010-08-26 12:35:00,40.77,40.8,40.77,40.78,46000.0,26.8444,26.8642,26.8444,26.851,46000.0
2010-08-26 12:40:00,40.77,40.77,40.73,40.76,58900.0,26.8444,26.8444,26.8181,26.8378,58900.0
2010-08-26 12:45:00,40.76,40.77,40.75,40.77,33500.0,26.8378,26.8444,26.8312,26.8444,33500.0
2010-08-26 12:50:00,40.77,40.77,40.7,40.71,48000.0,26.8444,26.8444,26.7983,26.8049,48000.0
2010-08-26 12:55:00,40.72,40.75,40.69,40.75,51100.0,26.8115,26.8312,26.7917,26.8312,51100.0
2010-08-26 13:00:00,40.75,40.77,40.72,40.72,105600.0,26.8312,26.8444,26.8115,26.8115,105600.0
2010-08-26 13:05:00,40.73,40.73,40.69,40.7,73000.0,26.8181,26.8181,26.7917,26.7983,73000.0
2010-08-26 13:10:00,40.7,40.71,40.68,40.71,77500.0,26.7983,26.8049,26.7852,26.8049,77500.0
2010-08-26 13:15:00,40.69,40.71,40.68,40.69,56500.0,26.7917,26.8049,26.7852,26.7917,56500.0
2010-08-26 13:20:00,40.68,40.7,40.68,40.7,65300.0,26.7852,26.7983,26.7852,26.7983,65300.0
2010-08-26 13:25:00,40.7,40.7,40.68,40.69,49800.0,26.7983,26.7983,26.7852,26.7917,49800.0
2010-08-26 13:30:00,40.69,40.72,40.68,40.7,97200.0,26.7917,26.8115,26.7852,26.7983,97200.0
2010-08-26 13:35:00,40.71,40.71,40.68,40.69,51100.0,26.8049,26.8049,26.7852,26.7917,51100.0
2010-08-26 13:40:00,40.68,40.7,40.67,40.67,67900.0,26.7852,26.7983,26.7786,26.7786,67900.0
2010-08-26 13:45:00,40.67,40.69,40.65,40.65,62600.0,26.7786,26.7917,26.7654,26.7654,62600.0
2010-08-26 13:50:00,40.65,40.67,40.64,40.66,54900.0,26.7654,26.7786,26.7588,26.772,54900.0
2010-08-26 13:55:00,40.65,40.65,40.59,40.61,118300.0,26.7654,26.7654,26.7259,26.7391,118300.0
2010-08-26 14:00:00,40.6,40.62,40.6,40.61,66600.0,26.7325,26.7457,26.7325,26.7391,66600.0
2010-08-26 14:05:00,40.61,40.62,40.55,40.55,104300.0,26.7391,26.7457,26.6996,26.6996,104300.0
2010-08-26 14:10:00,40.55,40.56,40.48,40.52,131100.0,26.6996,26.7061,26.6535,26.6798,131100.0
2010-08-26 14:15:00,40.52,40.53,40.48,40.49,96800.0,26.6798,26.6864,26.6535,26.6601,96800.0
2010-08-26 14:20:00,40.5,40.51,40.48,40.49,88500.0,26.6666,26.6732,26.6535,26.6601,88500.0
2010-08-26 14:25:00,40.49,40.51,40.48,40.49,108300.0,26.6601,26.6732,26.6535,26.6601,108300.0
2010-08-26 14:30:00,40.49,40.5,40.44,40.46,118900.0,26.6601,26.6666,26.6271,26.6403,118900.0
2010-08-26 14:35:00,40.47,40.49,40.45,40.48,85800.0,26.6469,26.6601,26.6337,26.6535,85800.0
2010-08-26 14:40:00,40.49,40.5,40.47,40.49,67900.0,26.6601,26.6666,26.6469,26.6601,67900.0
2010-08-26 14:45:00,40.48,40.48,40.41,40.42,123800.0,26.6535,26.6535,26.6074,26.614,123800.0
2010-08-26 14:50:00,40.42,40.44,40.4,40.4,108200.0,26.614,26.6271,26.6008,26.6008,108200.0
2010-08-26 14:55:00,40.4,40.41,40.33,40.36,150600.0,26.6008,26.6074,26.5547,26.5745,150600.0
2010-08-26 15:00:00,40.36,40.4,40.36,40.38,82300.0,26.5745,26.6008,26.5745,26.5876,82300.0
2010-08-26 15:05:00,40.38,40.41,40.37,40.4,141900.0,26.5876,26.6074,26.581,26.6008,141900.0
2010-08-26 15:10:00,40.4,40.44,40.4,40.43,189400.0,26.6008,26.6271,26.6008,26.6205,189400.0
2010-08-26 15:15:00,40.42,40.49,40.4,40.49,180700.0,26.614,26.6601,26.6008,26.6601,180700.0
2010-08-26 15:20:00,40.49,45.0,40.48,40.5,263300.0,26.6601,29.6296,26.6535,26.6666,263300.0
2010-08-26 15:25:00,40.49,40.49,40.46,40.49,137300.0,26.6601,26.6601,26.6403,26.6601,137300.0
2010-08-26 15:30:00,40.48,40.48,40.44,40.47,228700.0,26.6535,26.6535,26.6271,26.6469,228700.0
2010-08-26 15:35:00,40.47,40.51,40.46,40.51,150500.0,26.6469,26.6732,26.6403,26.6732,150500.0
2010-08-26 15:40:00,40.5,40.59,40.49,40.58,270200.0,26.6666,26.7259,26.6601,26.7193,270200.0
2010-08-26 15:45:00,40.58,40.58,40.5,40.53,329900.0,26.7193,26.7193,26.6666,26.6864,329900.0
2010-08-26 15:50:00,40.52,40.52,40.47,40.49,304100.0,26.6798,26.6798,26.6469,26.6601,304100.0
2010-08-26 15:55:00,40.5,40.51,40.37,40.39,979100.0,26.6666,26.6732,26.581,26.5942,979100.0
2010-08-27 09:30:00,40.83,40.84,40.68,40.74,740600.0,26.8839,26.8905,26.7852,26.8247,740600.0
2010-08-27 09:35:00,40.74,40.75,40.68,40.69,92200.0,26.8247,26.8312,26.7852,26.7917,92200.0
2010-08-27 09:40:00,40.68,40.7,40.64,40.64,135700.0,26.7852,26.7983,26.7588,26.7588,135700.0
2010-08-27 09:45:00,40.63,40.67,40.62,40.63,82300.0,26.7522,26.7786,26.7457,26.7522,82300.0
2010-08-27 09:50:00,40.64,40.7,40.63,40.69,72600.0,26.7588,26.7983,26.7522,26.7917,72600.0
2010-08-27 09:55:00,40.7,40.76,40.56,40.57,229300.0,26.7983,26.8378,26.7061,26.7127,229300.0
2010-08-27 10:00:00,40.57,40.65,40.39,40.47,347400.0,26.7127,26.7654,26.5942,26.6469,347400.0
2010-08-27 10:05:00,40.48,40.5,40.35,40.47,324800.0,26.6535,26.6666,26.5679,26.6469,324800.0
2010-08-27 10:10:00,40.47,40.63,40.44,40.6,335300.0,26.6469,26.7522,26.6271,26.7325,335300.0
2010-08-27 10:15:00,40.6,40.68,40.6,40.66,168300.0,26.7325,26.7852,26.7325,26.772,168300.0
2010-08-27 10:20:00,40.65,40.71,40.58,40.68,127900.0,26.7654,26.8049,26.7193,26.7852,127900.0
2010-08-27 10:25:00,40.69,40.79,40.68,40.77,101600.0,26.7917,26.8576,26.7852,26.8444,101600.0
2010-08-27 10:30:00,40.78,40.87,40.75,40.83,137800.0,26.851,26.9103,26.8312,26.8839,137800.0
2010-08-27 10:35:00,40.82,40.9,40.8,40.88,102500.0,26.8773,26.93,26.8642,26.9168,102500.0
2010-08-27 10:40:00,40.88,40.9,40.83,40.84,83300.0,26.9168,26.93,26.8839,26.8905,83300.0
2010-08-27 10:45:00,40.85,40.87,40.81,40.83,67900.0,26.8971,26.9103,26.8708,26.8839,67900.0
2010-08-27 10:50:00,40.82,40.86,40.81,40.82,71500.0,26.8773,26.9037,26.8708,26.8773,71500.0
2010-08-27 10:55:00,40.82,40.82,40.74,40.8,46000.0,26.8773,26.8773,26.8247,26.8642,46000.0
2010-08-27 11:00:00,40.8,40.88,40.8,40.87,27100.0,26.8642,26.9168,26.8642,26.9103,27100.0
2010-08-27 11:05:00,40.88,41.02,40.87,40.98,132400.0,26.9168,27.009,26.9103,26.9827,132400.0
2010-08-27 11:10:00,40.98,41.05,40.96,41.02,64100.0,26.9827,27.0288,26.9695,27.009,64100.0
2010-08-27 11:15:00,41.03,41.08,41.01,41.01,87400.0,27.0156,27.0485,27.0024,27.0024,87400.0
2010-08-27 11:20:00,41.01,41.03,41.0,41.03,57500.0,27.0024,27.0156,26.9959,27.0156,57500.0
2010-08-27 11:25:00,41.02,41.04,41.0,41.03,41400.0,27.009,27.0222,26.9959,27.0156,41400.0
2010-08-27 11:30:00,41.03,41.06,41.01,41.01,33000.0,27.0156,27.0354,27.0024,27.0024,33000.0
2010-08-27 11:35:00,41.01,41.01,40.97,40.97,45900.0,27.0024,27.0024,26.9761,26.9761,45900.0
2010-08-27 11:40:00,40.96,40.96,40.93,40.94,23000.0,26.9695,26.9695,26.9498,26.9564,23000.0
2010-08-27 11:45:00,40.94,41.0,40.94,41.0,53200.0,26.9564,26.9959,26.9564,26.9959,53200.0
2010-08-27 11:50:00,41.0,41.03,40.97,40.98,55900.0,26.9959,27.0156,26.9761,26.9827,55900.0
2010-08-27 11:55:00,40.96,41.0,40.96,40.98,201000.0,26.9695,26.9959,26.9695,26.9827,201000.0
2010-08-27 12:00:00,40.99,41.0,40.96,40.98,90200.0,26.9893,26.9959,26.9695,26.9827,90200.0
2010-08-27 12:05:00,40.98,41.01,40.97,41.0,53300.0,26.9827,27.0024,26.9761,26.9959,53300.0
2010-08-27 12:10:00,40.99,41.04,40.98,41.04,39100.0,26.9893,27.0222,26.9827,27.0222,39100.0
2010-08-27 12:15:00,41.04,41.07,41.04,41.07,25100.0,27.0222,27.0419,27.0222,27.0419,25100.0
2010-08-27 12:20:00,41.07,41.08,41.03,41.07,27000.0,27.0419,27.0485,27.0156,27.0419,27000.0
2010-08-27 12:25:00,41.07,41.07,41.03,41.04,31900.0,27.0419,27.0419,27.0156,27.0222,31900.0
2010-08-27 12:30:00,41.04,41.06,41.03,41.04,28600.0,27.0222,27.0354,27.0156,27.0222,28600.0
2010-08-27 12:35:00,41.03,41.05,41.01,41.01,29300.0,27.0156,27.0288,27.0024,27.0024,29300.0
2010-08-27 12:40:00,41.02,41.02,40.97,40.97,15500.0,27.009,27.009,26.9761,26.9761,15500.0
2010-08-27 12:45:00,40.97,40.99,40.96,40.96,34900.0,26.9761,26.9893,26.9695,26.9695,34900.0
2010-08-27 12:50:00,40.96,40.98,40.95,40.97,28800.0,26.9695,26.9827,26.9629,26.9761,28800.0
2010-08-27 12:55:00,40.97,40.97,40.9,40.92,36900.0,26.9761,26.9761,26.93,26.9432,36900.0
2010-08-27 13:00:00,40.92,40.94,40.9,40.94,16800.0,26.9432,26.9564,26.93,26.9564,16800.0
2010-08-27 13:05:00,40.94,40.95,40.93,40.95,30500.0,26.9564,26.9629,26.9498,26.9629,30500.0
2010-08-27 13:10:00,40.95,40.96,40.91,40.91,14500.0,26.9629,26.9695,26.9366,26.9366,14500.0
2010-08-27 13:15:00,40.9,40.93,40.9,40.91,17700.0,26.93,26.9498,26.93,26.9366,17700.0
2010-08-27 13:20:00,40.92,40.95,40.91,40.94,47000.0,26.9432,26.9629,26.9366,26.9564,47000.0
2010-08-27 13:25:00,40.94,41.04,40.93,41.03,194000.0,26.9564,27.0222,26.9498,27.0156,194000.0
2010-08-27 13:30:00,41.03,41.11,41.02,41.1,85100.0,27.0156,27.0683,27.009,27.0617,85100.0
2010-08-27 13:35:00,41.09,41.14,41.07,41.09,59000.0,27.0551,27.088,27.0419,27.0551,59000.0
2010-08-27 13:40:00,41.09,41.1,41.05,41.05,30400.0,27.0551,27.0617,27.0288,27.0288,30400.0
2010-08-27 13:45:00,41.05,41.07,41.03,41.03,13700.0,27.0288,27.0419,27.0156,27.0156,13700.0
2010-08-27 13:50:00,41.04,41.08,41.03,41.07,44000.0,27.0222,27.0485,27.0156,27.0419,44000.0
2010-08-27 13:55:00,41.07,41.1,41.05,41.1,47400.0,27.0419,27.0617,27.0288,27.0617,47400.0
2010-08-27 14:00:00,41.11,41.15,41.1,41.13,79000.0,27.0683,27.0946,27.0617,27.0815,79000.0
2010-08-27 14:05:00,41.13,41.13,41.07,41.11,43900.0,27.0815,27.0815,27.0419,27.0683,43900.0
2010-08-27 14:10:00,41.11,41.13,41.08,41.09,21100.0,27.0683,27.0815,27.0485,27.0551,21100.0
2010-08-27 14:15:00,41.08,41.12,41.08,41.11,68000.0,27.0485,27.0749,27.0485,27.0683,68000.0
2010-08-27 14:20:00,41.11,41.12,41.08,41.1,83200.0,27.0683,27.0749,27.0485,27.0617,83200.0
2010-08-27 14:25:00,41.09,41.12,41.09,41.12,46000.0,27.0551,27.0749,27.0551,27.0749,46000.0
2010-08-27 14:30:00,41.13,41.15,41.12,41.14,24800.0,27.0815,27.0946,27.0749,27.088,24800.0
2010-08-27 14:35:00,41.14,41.19,41.13,41.18,85700.0,27.088,27.121,27.0815,27.1144,85700.0
2010-08-27 14:40:00,41.19,41.19,41.16,41.17,39000.0,27.121,27.121,27.1012,27.1078,39000.0
2010-08-27 14:45:00,41.18,41.19,41.14,41.15,30100.0,27.1144,27.121,27.088,27.0946,30100.0
2010-08-27 14:50:00,41.14,41.16,41.11,41.11,10300.0,27.088,27.1012,27.0683,27.0683,10300.0
2010-08-27 14:55:00,41.12,41.14,41.11,41.13,22500.0,27.0749,27.088,27.0683,27.0815,22500.0
2010-08-27 15:00:00,41.13,41.14,41.1,41.11,53400.0,27.0815,27.088,27.0617,27.0683,53400.0
2010-08-27 15:05:00,41.1,41.13,41.09,41.12,22400.0,27.0617,27.0815,27.0551,27.0749,22400.0
2010-08-27 15:10:00,41.13,41.16,41.1,41.13,103300.0,27.0815,27.1012,27.0617,27.0815,103300.0
2010-08-27 15:15:00,41.13,41.14,41.1,41.11,61400.0,27.0815,27.088,27.0617,27.0683,61400.0
2010-08-27 15:20:00,41.11,41.17,41.11,41.17,60900.0,27.0683,27.1078,27.0683,27.1078,60900.0
2010-08-27 15:25:00,41.17,41.22,41.16,41.2,73900.0,27.1078,27.1407,27.1012,27.1275,73900.0
2010-08-27 15:30:00,41.2,41.21,41.15,41.15,55400.0,27.1275,27.1341,27.0946,27.0946,55400.0
2010-08-27 15:35:00,41.16,41.17,41.14,41.15,32500.0,27.1012,27.1078,27.088,27.0946,32500.0
2010-08-27 15:40:00,41.15,41.19,41.13,41.18,75900.0,27.0946,27.121,27.0815,27.1144,75900.0
2010-08-27 15:45:00,41.19,41.23,41.17,41.22,123200.0,27.121,27.1473,27.1078,27.1407,123200.0
2010-08-27 15:50:00,41.22,41.24,41.21,41.22,98200.0,27.1407,27.1539,27.1341,27.1407,98200.0
2010-08-27 15:55:00,41.22,41.24,41.2,41.22,445500.0,27.1407,27.1539,27.1275,27.1407,445500.0
2010-08-30 09:30:00,41.02,41.09,41.01,41.05,241200.0,27.009,27.0551,27.0024,27.0288,241200.0
2010-08-30 09:35:00,41.05,41.12,41.05,41.1,175000.0,27.0288,27.0749,27.0288,27.0617,175000.0
2010-08-30 09:40:00,41.1,41.14,41.09,41.14,190800.0,27.0617,27.088,27.0551,27.088,190800.0
2010-08-30 09:45:00,41.13,41.16,41.12,41.13,91300.0,27.0815,27.1012,27.0749,27.0815,91300.0
2010-08-30 09:50:00,41.12,41.13,41.05,41.07,89000.0,27.0749,27.0815,27.0288,27.0419,89000.0
2010-08-30 09:55:00,41.07,41.13,41.06,41.12,65800.0,27.0419,27.0815,27.0354,27.0749,65800.0
2010-08-30 10:00:00,41.12,41.13,41.05,41.1,124300.0,27.0749,27.0815,27.0288,27.0617,124300.0
2010-08-30 10:05:00,41.09,41.11,41.07,41.08,56200.0,27.0551,27.0683,27.0419,27.0485,56200.0
2010-08-30 10:10:00,41.08,41.08,41.06,41.08,34500.0,27.0485,27.0485,27.0354,27.0485,34500.0
2010-08-30 10:15:00,41.07,41.07,40.94,40.98,98600.0,27.0419,27.0419,26.9564,26.9827,98600.0
2010-08-30 10:20:00,40.97,40.98,40.93,40.96,96100.0,26.9761,26.9827,26.9498,26.9695,96100.0
2010-08-30 10:25:00,40.96,40.96,40.92,40.96,53200.0,26.9695,26.9695,26.9432,26.9695,53200.0
2010-08-30 10:30:00,40.96,40.96,40.9,40.94,51500.0,26.9695,26.9695,26.93,26.9564,51500.0
2010-08-30 10:35:00,40.95,40.95,40.94,40.95,47400.0,26.9629,26.9629,26.9564,26.9629,47400.0
2010-08-30 10:40:00,40.95,40.95,40.92,40.94,51600.0,26.9629,26.9629,26.9432,26.9564,51600.0
2010-08-30 10:45:00,40.94,40.99,40.91,40.99,52900.0,26.9564,26.9893,26.9366,26.9893,52900.0
2010-08-30 10:50:00,40.99,41.03,40.99,41.02,45300.0,26.9893,27.0156,26.9893,27.009,45300.0
2010-08-30 10:55:00,41.02,41.02,40.99,41.0,22600.0,27.009,27.009,26.9893,26.9959,22600.0
2010-08-30 11:00:00,41.01,41.01,40.94,40.95,50500.0,27.0024,27.0024,26.9564,26.9629,50500.0
2010-08-30 11:05:00,40.95,40.95,40.92,40.94,57000.0,26.9629,26.9629,26.9432,26.9564,57000.0
2010-08-30 11:10:00,40.95,40.95,40.89,40.9,73100.0,26.9629,26.9629,26.9234,26.93,73100.0
2010-08-30 11:15:00,40.9,40.91,40.88,40.91,52100.0,26.93,26.9366,26.9168,26.9366,52100.0
2010-08-30 11:20:00,40.91,40.91,40.84,40.85,104700.0,26.9366,26.9366,26.8905,26.8971,104700.0
2010-08-30 11:25:00,40.86,40.89,40.85,40.88,79200.0,26.9037,26.9234,26.8971,26.9168,79200.0
2010-08-30 11:30:00,40.87,40.88,40.85,40.86,21100.0,26.9103,26.9168,26.8971,26.9037,21100.0
2010-08-30 11:35:00,40.86,40.88,40.84,40.85,82200.0,26.9037,26.9168,26.8905,26.8971,82200.0
2010-08-30 11:40:00,40.85,40.85,40.78,40.79,42600.0,26.8971,26.8971,26.851,26.8576,42600.0
2010-08-30 11:45:00,40.78,40.79,40.76,40.79,122100.0,26.851,26.8576,26.8378,26.8576,122100.0
2010-08-30 11:50:00,40.8,40.82,40.78,40.78,36300.0,26.8642,26.8773,26.851,26.851,36300.0
2010-08-30 11:55:00,40.78,40.83,40.78,40.82,141000.0,26.851,26.8839,26.851,26.8773,141000.0
2010-08-30 12:00:00,40.82,40.86,40.82,40.85,186400.0,26.8773,26.9037,26.8773,26.8971,186400.0
2010-08-30 12:05:00,40.85,40.85,40.83,40.85,46700.0,26.8971,26.8971,26.8839,26.8971,46700.0
2010-08-30 12:10:00,40.85,40.88,40.85,40.87,65400.0,26.8971,26.9168,26.8971,26.9103,65400.0
2010-08-30 12:15:00,40.87,40.88,40.85,40.86,35600.0,26.9103,26.9168,26.8971,26.9037,35600.0
2010-08-30 12:20:00,40.85,40.88,40.85,40.87,45800.0,26.8971,26.9168,26.8971,26.9103,45800.0
2010-08-30 12:25:00,40.87,40.87,40.84,40.84,25400.0,26.9103,26.9103,26.8905,26.8905,25400.0
2010-08-30 12:30:00,40.85,40.87,40.84,40.86,52200.0,26.8971,26.9103,26.8905,26.9037,52200.0
2010-08-30 12:35:00,40.86,40.89,40.85,40.89,47300.0,26.9037,26.9234,26.8971,26.9234,47300.0
2010-08-30 12:40:00,40.9,40.91,40.89,40.89,282800.0,26.93,26.9366,26.9234,26.9234,282800.0
2010-08-30 12:45:00,40.9,40.95,40.89,40.93,106300.0,26.93,26.9629,26.9234,26.9498,106300.0
2010-08-30 12:50:00,40.93,40.93,40.91,40.91,17000.0,26.9498,26.9498,26.9366,26.9366,17000.0
2010-08-30 12:55:00,40.9,40.92,40.88,40.89,205200.0,26.93,26.9432,26.9168,26.9234,205200.0
2010-08-30 13:00:00,40.89,40.9,40.88,40.89,32300.0,26.9234,26.93,26.9168,26.9234,32300.0
2010-08-30 13:05:00,40.88,40.91,40.88,40.9,40800.0,26.9168,26.9366,26.9168,26.93,40800.0
2010-08-30 13:10:00,40.89,40.92,40.88,40.88,58900.0,26.9234,26.9432,26.9168,26.9168,58900.0
2010-08-30 13:15:00,40.89,40.92,40.88,40.91,52500.0,26.9234,26.9432,26.9168,26.9366,52500.0
2010-08-30 13:20:00,40.91,40.91,40.87,40.88,147600.0,26.9366,26.9366,26.9103,26.9168,147600.0
2010-08-30 13:25:00,40.88,40.88,40.81,40.82,109900.0,26.9168,26.9168,26.8708,26.8773,109900.0
2010-08-30 13:30:00,40.82,40.83,40.81,40.82,47300.0,26.8773,26.8839,26.8708,26.8773,47300.0
2010-08-30 13:35:00,40.83,40.83,40.81,40.81,12600.0,26.8839,26.8839,26.8708,26.8708,12600.0
2010-08-30 13:40:00,40.81,40.85,40.81,40.85,76300.0,26.8708,26.8971,26.8708,26.8971,76300.0
2010-08-30 13:45:00,40.85,40.86,40.83,40.86,26100.0,26.8971,26.9037,26.8839,26.9037,26100.0
2010-08-30 13:50:00,40.85,40.86,40.82,40.82,34300.0,26.8971,26.9037,26.8773,26.8773,34300.0
2010-08-30 13:55:00,40.83,40.84,40.8,40.81,47500.0,26.8839,26.8905,26.8642,26.8708,47500.0
2010-08-30 14:00:00,40.81,40.84,40.81,40.81,30600.0,26.8708,26.8905,26.8708,26.8708,30600.0
2010-08-30 14:05:00,40.82,40.82,40.75,40.77,122300.0,26.8773,26.8773,26.8312,26.8444,122300.0
2010-08-30 14:10:00,40.77,40.77,40.74,40.74,36600.0,26.8444,26.8444,26.8247,26.8247,36600.0
2010-08-30 14:15:00,40.75,40.79,40.74,40.79,57800.0,26.8312,26.8576,26.8247,26.8576,57800.0
2010-08-30 14:20:00,40.79,40.79,40.77,40.77,39000.0,26.8576,26.8576,26.8444,26.8444,39000.0
2010-08-30 14:25:00,40.78,40.83,40.76,40.82,35500.0,26.851,26.8839,26.8378,26.8773,35500.0
2010-08-30 14:30:00,40.83,40.87,40.82,40.84,95900.0,26.8839,26.9103,26.8773,26.8905,95900.0
2010-08-30 14:35:00,40.83,40.84,40.8,40.81,57500.0,26.8839,26.8905,26.8642,26.8708,57500.0
2010-08-30 14:40:00,40.81,40.85,40.81,40.83,72100.0,26.8708,26.8971,26.8708,26.8839,72100.0
2010-08-30 14:45:00,40.83,40.83,40.78,40.79,48300.0,26.8839,26.8839,26.851,26.8576,48300.0
2010-08-30 14:50:00,40.79,40.83,40.78,40.83,39800.0,26.8576,26.8839,26.851,26.8839,39800.0
2010-08-30 14:55:00,40.82,40.83,40.8,40.81,35000.0,26.8773,26.8839,26.8642,26.8708,35000.0
2010-08-30 15:00:00,40.81,40.83,40.79,40.8,55600.0,26.8708,26.8839,26.8576,26.8642,55600.0
2010-08-30 15:05:00,40.79,40.82,40.77,40.78,149700.0,26.8576,26.8773,26.8444,26.851,149700.0
2010-08-30 15:10:00,40.77,40.78,40.76,40.76,69000.0,26.8444,26.851,26.8378,26.8378,69000.0
2010-08-30 15:15:00,40.76,40.76,40.7,40.72,178300.0,26.8378,26.8378,26.7983,26.8115,178300.0
2010-08-30 15:20:00,40.72,40.74,40.7,40.73,123800.0,26.8115,26.8247,26.7983,26.8181,123800.0
2010-08-30 15:25:00,40.73,40.73,40.71,40.72,120500.0,26.8181,26.8181,26.8049,26.8115,120500.0
2010-08-30 15:30:00,40.72,40.73,40.69,40.69,132800.0,26.8115,26.8181,26.7917,26.7917,132800.0
2010-08-30 15:35:00,40.7,40.77,40.69,40.76,183500.0,26.7983,26.8444,26.7917,26.8378,183500.0
2010-08-30 15:40:00,40.77,40.77,40.73,40.73,205500.0,26.8444,26.8444,26.8181,26.8181,205500.0
2010-08-30 15:45:00,40.73,40.73,40.65,40.66,224300.0,26.8181,26.8181,26.7654,26.772,224300.0
2010-08-30 15:50:00,40.66,40.66,40.64,40.64,152600.0,26.772,26.772,26.7588,26.7588,152600.0
2010-08-30 15:55:00,40.64,40.65,40.58,40.6,347500.0,26.7588,26.7654,26.7193,26.7325,347500.0
2010-08-31 09:30:00,40.6,40.63,40.57,40.61,320800.0,26.7325,26.7522,26.7127,26.7391,320800.0
2010-08-31 09:35:00,40.61,40.62,40.54,40.55,413600.0,26.7391,26.7457,26.693,26.6996,413600.0
2010-08-31 09:40:00,40.55,40.57,40.5,40.54,392500.0,26.6996,26.7127,26.6666,26.693,392500.0
2010-08-31 09:45:00,40.54,40.75,40.54,40.75,251000.0,26.693,26.8312,26.693,26.8312,251000.0
2010-08-31 09:50:00,40.74,40.78,40.69,40.74,188000.0,26.8247,26.851,26.7917,26.8247,188000.0
2010-08-31 09:55:00,40.75,40.77,40.65,40.7,126500.0,26.8312,26.8444,26.7654,26.7983,126500.0
2010-08-31 10:00:00,40.71,40.88,40.7,40.84,440700.0,26.8049,26.9168,26.7983,26.8905,440700.0
2010-08-31 10:05:00,40.83,40.88,40.82,40.88,91100.0,26.8839,26.9168,26.8773,26.9168,91100.0
2010-08-31 10:10:00,40.89,40.97,40.88,40.94,128500.0,26.9234,26.9761,26.9168,26.9564,128500.0
2010-08-31 10:15:00,40.95,40.96,40.87,40.87,90700.0,26.9629,26.9695,26.9103,26.9103,90700.0
2010-08-31 10:20:00,40.87,40.9,40.85,40.85,73400.0,26.9103,26.93,26.8971,26.8971,73400.0
2010-08-31 10:25:00,40.85,40.9,40.85,40.9,48800.0,26.8971,26.93,26.8971,26.93,48800.0
2010-08-31 10:30:00,40.9,40.97,40.89,40.93,80600.0,26.93,26.9761,26.9234,26.9498,80600.0
2010-08-31 10:35:00,40.93,40.93,40.82,40.85,120800.0,26.9498,26.9498,26.8773,26.8971,120800.0
2010-08-31 10:40:00,40.84,40.86,40.8,40.83,45600.0,26.8905,26.9037,26.8642,26.8839,45600.0
2010-08-31 10:45:00,40.84,40.84,40.81,40.84,66100.0,26.8905,26.8905,26.8708,26.8905,66100.0
2010-08-31 10:50:00,40.84,40.92,40.84,40.87,80700.0,26.8905,26.9432,26.8905,26.9103,80700.0
2010-08-31 10:55:00,40.88,40.93,40.86,40.93,65600.0,26.9168,26.9498,26.9037,26.9498,65600.0
2010-08-31 11:00:00,40.93,40.96,40.93,40.94,50300.0,26.9498,26.9695,26.9498,26.9564,50300.0
2010-08-31 11:05:00,40.94,40.96,40.86,40.87,62100.0,26.9564,26.9695,26.9037,26.9103,62100.0
2010-08-31 11:10:00,40.86,40.88,40.82,40.88,140100.0,26.9037,26.9168,26.8773,26.9168,140100.0
2010-08-31 11:15:00,40.88,40.91,40.85,40.86,57300.0,26.9168,26.9366,26.8971,26.9037,57300.0
2010-08-31 11:20:00,40.85,40.95,40.84,40.93,40500.0,26.8971,26.9629,26.8905,26.9498,40500.0
2010-08-31 11:25:00,40.93,40.95,40.9,40.9,79400.0,26.9498,26.9629,26.93,26.93,79400.0
2010-08-31 11:30:00,40.89,40.94,40.88,40.93,56400.0,26.9234,26.9564,26.9168,26.9498,56400.0
2010-08-31 11:35:00,40.93,40.96,40.92,40.93,86800.0,26.9498,26.9695,26.9432,26.9498,86800.0
2010-08-31 11:40:00,40.92,40.94,40.9,40.9,69600.0,26.9432,26.9564,26.93,26.93,69600.0
2010-08-31 11:45:00,40.9,40.92,40.88,40.88,48700.0,26.93,26.9432,26.9168,26.9168,48700.0
2010-08-31 11:50:00,40.89,40.96,40.89,40.94,146200.0,26.9234,26.9695,26.9234,26.9564,146200.0
2010-08-31 11:55:00,40.94,40.95,40.89,40.89,98800.0,26.9564,26.9629,26.9234,26.9234,98800.0
2010-08-31 12:00:00,40.9,40.92,40.89,40.9,81700.0,26.93,26.9432,26.9234,26.93,81700.0
2010-08-31 12:05:00,40.9,40.92,40.88,40.88,29600.0,26.93,26.9432,26.9168,26.9168,29600.0
2010-08-31 12:10:00,40.88,40.89,40.84,40.88,69500.0,26.9168,26.9234,26.8905,26.9168,69500.0
2010-08-31 12:15:00,40.87,40.89,40.86,40.89,37000.0,26.9103,26.9234,26.9037,26.9234,37000.0
2010-08-31 12:20:00,40.89,40.89,40.87,40.87,48300.0,26.9234,26.9234,26.9103,26.9103,48300.0
2010-08-31 12:25:00,40.87,40.88,40.86,40.87,47300.0,26.9103,26.9168,26.9037,26.9103,47300.0
2010-08-31 12:30:00,40.87,40.91,40.86,40.91,57500.0,26.9103,26.9366,26.9037,26.9366,57500.0
2010-08-31 12:35:00,40.91,40.91,40.9,40.9,37100.0,26.9366,26.9366,26.93,26.93,37100.0
2010-08-31 12:40:00,40.89,40.89,40.83,40.84,31600.0,26.9234,26.9234,26.8839,26.8905,31600.0
2010-08-31 12:45:00,40.85,40.89,40.84,40.88,49100.0,26.8971,26.9234,26.8905,26.9168,49100.0
2010-08-31 12:50:00,40.88,40.9,40.84,40.84,30000.0,26.9168,26.93,26.8905,26.8905,30000.0
2010-08-31 12:55:00,40.84,40.85,40.82,40.82,39500.0,26.8905,26.8971,26.8773,26.8773,39500.0
2010-08-31 13:00:00,40.82,40.88,40.81,40.85,77300.0,26.8773,26.9168,26.8708,26.8971,77300.0
2010-08-31 13:05:00,40.84,40.88,40.83,40.87,34900.0,26.8905,26.9168,26.8839,26.9103,34900.0
2010-08-31 13:10:00,40.88,40.91,40.87,40.91,24500.0,26.9168,26.9366,26.9103,26.9366,24500.0
2010-08-31 13:15:00,40.91,40.91,40.87,40.88,39200.0,26.9366,26.9366,26.9103,26.9168,39200.0
2010-08-31 13:20:00,40.88,40.93,40.88,40.9,38900.0,26.9168,26.9498,26.9168,26.93,38900.0
2010-08-31 13:25:00,40.91,40.94,40.9,40.94,24500.0,26.9366,26.9564,26.93,26.9564,24500.0
2010-08-31 13:30:00,40.93,40.96,40.91,40.91,33900.0,26.9498,26.9695,26.9366,26.9366,33900.0
2010-08-31 13:35:00,40.92,40.97,40.91,40.95,62800.0,26.9432,26.9761,26.9366,26.9629,62800.0
2010-08-31 13:40:00,40.95,40.97,40.94,40.95,29500.0,26.9629,26.9761,26.9564,26.9629,29500.0
2010-08-31 13:45:00,40.95,40.95,40.92,40.93,41700.0,26.9629,26.9629,26.9432,26.9498,41700.0
2010-08-31 13:50:00,40.93,40.94,40.91,40.91,85000.0,26.9498,26.9564,26.9366,26.9366,85000.0
2010-08-31 13:55:00,40.91,40.95,40.91,40.93,44900.0,26.9366,26.9629,26.9366,26.9498,44900.0
2010-08-31 14:00:00,40.93,40.95,40.85,40.88,92900.0,26.9498,26.9629,26.8971,26.9168,92900.0
2010-08-31 14:05:00,40.87,40.98,40.87,40.97,149000.0,26.9103,26.9827,26.9103,26.9761,149000.0
2010-08-31 14:10:00,40.96,41.0,40.95,40.97,118600.0,26.9695,26.9959,26.9629,26.9761,118600.0
2010-08-31 14:15:00,40.97,40.97,40.86,40.86,151500.0,26.9761,26.9761,26.9037,26.9037,151500.0
2010-08-31 14:20:00,40.86,40.88,40.81,40.82,87300.0,26.9037,26.9168,26.8708,26.8773,87300.0
2010-08-31 14:25:00,40.82,40.87,40.81,40.84,60400.0,26.8773,26.9103,26.8708,26.8905,60400.0
2010-08-31 14:30:00,40.84,40.84,40.8,40.82,50600.0,26.8905,26.8905,26.8642,26.8773,50600.0
2010-08-31 14:35:00,40.81,40.83,40.72,40.72,129700.0,26.8708,26.8839,26.8115,26.8115,129700.0
2010-08-31 14:40:00,40.72,40.76,40.69,40.72,201500.0,26.8115,26.8378,26.7917,26.8115,201500.0
2010-08-31 14:45:00,40.71,40.73,40.66,40.67,213800.0,26.8049,26.8181,26.772,26.7786,213800.0
2010-08-31 14:50:00,40.67,40.77,40.67,40.76,160800.0,26.7786,26.8444,26.7786,26.8378,160800.0
2010-08-31 14:55:00,40.76,40.77,40.7,40.71,85500.0,26.8378,26.8444,26.7983,26.8049,85500.0
2010-08-31 15:00:00,40.7,40.78,40.7,40.76,109400.0,26.7983,26.851,26.7983,26.8378,109400.0
2010-08-31 15:05:00,40.76,40.77,40.7,40.76,212800.0,26.8378,26.8444,26.7983,26.8378,212800.0
2010-08-31 15:10:00,40.75,40.76,40.67,40.7,243600.0,26.8312,26.8378,26.7786,26.7983,243600.0
2010-08-31 15:15:00,40.7,40.73,40.67,40.73,157500.0,26.7983,26.8181,26.7786,26.8181,157500.0
2010-08-31 15:20:00,40.74,40.75,40.68,40.7,215400.0,26.8247,26.8312,26.7852,26.7983,215400.0
2010-08-31 15:25:00,40.7,40.74,40.68,40.73,67300.0,26.7983,26.8247,26.7852,26.8181,67300.0
2010-08-31 15:30:00,40.73,40.8,40.73,40.75,213300.0,26.8181,26.8642,26.8181,26.8312,213300.0
2010-08-31 15:35:00,40.75,40.76,40.66,40.68,392600.0,26.8312,26.8378,26.772,26.7852,392600.0
2010-08-31 15:40:00,40.68,40.77,40.68,40.74,248800.0,26.7852,26.8444,26.7852,26.8247,248800.0
2010-08-31 15:45:00,40.76,40.87,40.75,40.81,661600.0,26.8378,26.9103,26.8312,26.8708,661600.0
2010-08-31 15:50:00,40.81,40.83,40.74,40.75,308800.0,26.8708,26.8839,26.8247,26.8312,308800.0
2010-08-31 15:55:00,40.75,40.86,40.74,40.79,1232900.0,26.8312,26.9037,26.8247,26.8576,1232900.0
2010-09-01 09:30:00,41.55,41.65,41.52,41.63,324600.0,27.358,27.4238,27.3382,27.4107,324600.0
2010-09-01 09:35:00,41.62,41.63,41.56,41.57,229600.0,27.4041,27.4107,27.3646,27.3712,229600.0
2010-09-01 09:40:00,41.57,41.6,41.52,41.53,346200.0,27.3712,27.3909,27.3382,27.3448,346200.0
2010-09-01 09:45:00,41.53,41.55,41.5,41.53,239300.0,27.3448,27.358,27.3251,27.3448,239300.0
2010-09-01 09:50:00,41.53,41.62,41.52,41.6,199500.0,27.3448,27.4041,27.3382,27.3909,199500.0
2010-09-01 09:55:00,41.61,41.66,41.56,41.65,160400.0,27.3975,27.4304,27.3646,27.4238,160400.0
2010-09-01 10:00:00,41.65,41.93,41.64,41.9,434900.0,27.4238,27.6082,27.4173,27.5884,434900.0
2010-09-01 10:05:00,41.89,41.94,41.89,41.92,253500.0,27.5819,27.6148,27.5819,27.6016,253500.0
2010-09-01 10:10:00,41.92,42.02,41.92,42.02,337900.0,27.6016,27.6675,27.6016,27.6675,337900.0
2010-09-01 10:15:00,42.02,42.05,42.01,42.02,318300.0,27.6675,27.6872,27.6609,27.6675,318300.0
2010-09-01 10:20:00,42.02,42.02,41.98,42.01,81000.0,27.6675,27.6675,27.6411,27.6609,81000.0
2010-09-01 10:25:00,42.0,42.01,41.99,41.99,56500.0,27.6543,27.6609,27.6477,27.6477,56500.0
2010-09-01 10:30:00,41.99,42.05,41.97,42.04,237400.0,27.6477,27.6872,27.6345,27.6806,237400.0
2010-09-01 10:35:00,42.04,42.04,42.01,42.04,135300.0,27.6806,27.6806,27.6609,27.6806,135300.0
2010-09-01 10:40:00,42.04,42.05,42.03,42.04,242400.0,27.6806,27.6872,27.674,27.6806,242400.0
2010-09-01 10:45:00,42.04,42.06,42.03,42.06,537100.0,27.6806,27.6938,27.674,27.6938,537100.0
2010-09-01 10:50:00,42.05,42.11,42.05,42.11,310100.0,27.6872,27.7267,27.6872,27.7267,310100.0
2010-09-01 10:55:00,42.11,42.15,42.1,42.1,444000.0,27.7267,27.7531,27.7201,27.7201,444000.0
2010-09-01 11:00:00,42.1,42.14,42.1,42.13,111000.0,27.7201,27.7465,27.7201,27.7399,111000.0
2010-09-01 11:05:00,42.14,42.14,42.1,42.1,57100.0,27.7465,27.7465,27.7201,27.7201,57100.0
2010-09-01 11:10:00,42.1,42.12,42.1,42.12,109900.0,27.7201,27.7333,27.7201,27.7333,109900.0
2010-09-01 11:15:00,42.11,42.12,42.1,42.11,65600.0,27.7267,27.7333,27.7201,27.7267,65600.0
2010-09-01 11:20:00,42.11,42.11,42.1,42.11,28100.0,27.7267,27.7267,27.7201,27.7267,28100.0
2010-09-01 11:25:00,42.1,42.12,42.09,42.11,153300.0,27.7201,27.7333,27.7136,27.7267,153300.0
2010-09-01 11:30:00,42.11,42.14,42.11,42.14,53100.0,27.7267,27.7465,27.7267,27.7465,53100.0
2010-09-01 11:35:00,42.13,42.15,42.12,42.13,146900.0,27.7399,27.7531,27.7333,27.7399,146900.0
2010-09-01 11:40:00,42.12,42.15,42.12,42.14,82500.0,27.7333,27.7531,27.7333,27.7465,82500.0
2010-09-01 11:45:00,42.14,42.15,42.11,42.11,47400.0,27.7465,27.7531,27.7267,27.7267,47400.0
2010-09-01 11:50:00,42.11,42.16,42.1,42.15,135700.0,27.7267,27.7596,27.7201,27.7531,135700.0
2010-09-01 11:55:00,42.15,42.15,42.1,42.1,179700.0,27.7531,27.7531,27.7201,27.7201,179700.0
2010-09-01 12:00:00,42.11,42.12,42.09,42.1,154500.0,27.7267,27.7333,27.7136,27.7201,154500.0
2010-09-01 12:05:00,42.09,42.11,42.09,42.1,90800.0,27.7136,27.7267,27.7136,27.7201,90800.0
2010-09-01 12:10:00,42.1,42.1,42.09,42.09,27600.0,27.7201,27.7201,27.7136,27.7136,27600.0
2010-09-01 12:15:00,42.1,42.11,42.08,42.08,46800.0,27.7201,27.7267,27.707,27.707,46800.0
2010-09-01 12:20:00,42.08,42.08,42.06,42.06,53600.0,27.707,27.707,27.6938,27.6938,53600.0
2010-09-01 12:25:00,42.06,42.07,42.05,42.06,30700.0,27.6938,27.7004,27.6872,27.6938,30700.0
2010-09-01 12:30:00,42.05,42.07,42.05,42.05,39600.0,27.6872,27.7004,27.6872,27.6872,39600.0
2010-09-01 12:35:00,42.05,42.06,42.04,42.04,50000.0,27.6872,27.6938,27.6806,27.6806,50000.0
2010-09-01 12:40:00,42.04,42.05,42.03,42.05,42100.0,27.6806,27.6872,27.674,27.6872,42100.0
2010-09-01 12:45:00,42.04,42.05,42.04,42.05,22200.0,27.6806,27.6872,27.6806,27.6872,22200.0
2010-09-01 12:50:00,42.05,42.05,42.03,42.04,29200.0,27.6872,27.6872,27.674,27.6806,29200.0
2010-09-01 12:55:00,42.04,42.06,42.03,42.06,82200.0,27.6806,27.6938,27.674,27.6938,82200.0
2010-09-01 13:00:00,42.06,42.06,42.03,42.04,37500.0,27.6938,27.6938,27.674,27.6806,37500.0
2010-09-01 13:05:00,42.04,42.07,42.04,42.07,51500.0,27.6806,27.7004,27.6806,27.7004,51500.0
2010-09-01 13:10:00,42.06,42.07,42.06,42.07,20700.0,27.6938,27.7004,27.6938,27.7004,20700.0
2010-09-01 13:15:00,42.07,42.08,42.06,42.07,32500.0,27.7004,27.707,27.6938,27.7004,32500.0
2010-09-01 13:20:00,42.07,42.08,42.06,42.06,51100.0,27.7004,27.707,27.6938,27.6938,51100.0
2010-09-01 13:25:00,42.07,42.08,42.06,42.07,15500.0,27.7004,27.707,27.6938,27.7004,15500.0
2010-09-01 13:30:00,42.07,42.08,42.07,42.07,35900.0,27.7004,27.707,27.7004,27.7004,35900.0
2010-09-01 13:35:00,42.08,42.09,42.06,42.06,54800.0,27.707,27.7136,27.6938,27.6938,54800.0
2010-09-01 13:40:00,42.07,42.07,42.05,42.06,38000.0,27.7004,27.7004,27.6872,27.6938,38000.0
2010-09-01 13:45:00,42.07,42.09,42.06,42.09,71200.0,27.7004,27.7136,27.6938,27.7136,71200.0
2010-09-01 13:50:00,42.09,42.09,42.07,42.07,77400.0,27.7136,27.7136,27.7004,27.7004,77400.0
2010-09-01 13:55:00,42.07,42.08,42.04,42.05,84700.0,27.7004,27.707,27.6806,27.6872,84700.0
2010-09-01 14:00:00,42.05,42.06,42.03,42.04,57300.0,27.6872,27.6938,27.674,27.6806,57300.0
2010-09-01 14:05:00,42.03,42.08,42.03,42.04,72100.0,27.674,27.707,27.674,27.6806,72100.0
2010-09-01 14:10:00,42.05,42.05,41.98,41.98,27700.0,27.6872,27.6872,27.6411,27.6411,27700.0
2010-09-01 14:15:00,41.99,42.0,41.98,41.99,82600.0,27.6477,27.6543,27.6411,27.6477,82600.0
2010-09-01 14:20:00,41.99,42.02,41.98,41.99,97300.0,27.6477,27.6675,27.6411,27.6477,97300.0
2010-09-01 14:25:00,41.99,42.01,41.97,42.01,103800.0,27.6477,27.6609,27.6345,27.6609,103800.0
2010-09-01 14:30:00,42.01,42.02,42.0,42.01,40400.0,27.6609,27.6675,27.6543,27.6609,40400.0
2010-09-01 14:35:00,42.02,42.02,41.96,41.97,90900.0,27.6675,27.6675,27.628,27.6345,90900.0
2010-09-01 14:40:00,41.97,42.0,41.97,41.98,54800.0,27.6345,27.6543,27.6345,27.6411,54800.0
2010-09-01 14:45:00,41.97,42.0,41.97,41.99,30900.0,27.6345,27.6543,27.6345,27.6477,30900.0
2010-09-01 14:50:00,41.99,42.02,41.99,42.0,57800.0,27.6477,27.6675,27.6477,27.6543,57800.0
2010-09-01 14:55:00,41.99,42.02,41.99,42.0,94700.0,27.6477,27.6675,27.6477,27.6543,94700.0
2010-09-01 15:00:00,42.0,42.02,41.97,41.98,57200.0,27.6543,27.6675,27.6345,27.6411,57200.0
2010-09-01 15:05:00,41.99,42.04,41.99,42.03,132200.0,27.6477,27.6806,27.6477,27.674,132200.0
2010-09-01 15:10:00,42.02,42.03,42.01,42.03,49800.0,27.6675,27.674,27.6609,27.674,49800.0
2010-09-01 15:15:00,42.03,42.03,42.0,42.01,93100.0,27.674,27.674,27.6543,27.6609,93100.0
2010-09-01 15:20:00,42.01,42.04,41.98,41.99,144700.0,27.6609,27.6806,27.6411,27.6477,144700.0
2010-09-01 15:25:00,41.99,42.01,41.97,42.01,109400.0,27.6477,27.6609,27.6345,27.6609,109400.0
2010-09-01 15:30:00,42.0,42.04,41.98,42.04,154200.0,27.6543,27.6806,27.6411,27.6806,154200.0
2010-09-01 15:35:00,42.04,42.08,42.04,42.06,185400.0,27.6806,27.707,27.6806,27.6938,185400.0
2010-09-01 15:40:00,42.06,42.1,42.05,42.09,236900.0,27.6938,27.7201,27.6872,27.7136,236900.0
2010-09-01 15:45:00,42.1,42.13,42.09,42.1,575300.0,27.7201,27.7399,27.7136,27.7201,575300.0
2010-09-01 15:50:00,42.1,42.11,42.08,42.08,191800.0,27.7201,27.7267,27.707,27.707,191800.0
2010-09-01 15:55:00,42.09,42.26,42.08,42.12,2574300.0,27.7136,27.8255,27.707,27.7333,2574300.0
2010-09-02 09:30:00,42.0,42.05,41.97,41.99,672200.0,27.6543,27.6872,27.6345,27.6477,672200.0
2010-09-02 09:35:00,41.99,41.99,41.94,41.99,116800.0,27.6477,27.6477,27.6148,27.6477,116800.0
2010-09-02 09:40:00,41.99,41.99,41.91,41.94,111600.0,27.6477,27.6477,27.595,27.6148,111600.0
2010-09-02 09:45:00,41.94,42.05,41.93,42.05,106900.0,27.6148,27.6872,27.6082,27.6872,106900.0
2010-09-02 09:50:00,42.05,42.06,42.03,42.05,228100.0,27.6872,27.6938,27.674,27.6872,228100.0
2010-09-02 09:55:00,42.05,42.09,42.05,42.08,103700.0,27.6872,27.7136,27.6872,27.707,103700.0
2010-09-02 10:00:00,42.08,42.15,42.07,42.08,194700.0,27.707,27.7531,27.7004,27.707,194700.0
2010-09-02 10:05:00,42.09,42.11,42.03,42.03,87500.0,27.7136,27.7267,27.674,27.674,87500.0
2010-09-02 10:10:00,42.03,42.05,42.02,42.04,46700.0,27.674,27.6872,27.6675,27.6806,46700.0
2010-09-02 10:15:00,42.04,42.04,41.95,41.97,95000.0,27.6806,27.6806,27.6214,27.6345,95000.0
2010-09-02 10:20:00,41.95,42.02,41.94,42.02,107300.0,27.6214,27.6675,27.6148,27.6675,107300.0
2010-09-02 10:25:00,42.01,42.06,42.01,42.05,60300.0,27.6609,27.6938,27.6609,27.6872,60300.0
2010-09-02 10:30:00,42.06,42.06,42.02,42.03,50700.0,27.6938,27.6938,27.6675,27.674,50700.0
2010-09-02 10:35:00,42.03,42.08,42.03,42.08,25400.0,27.674,27.707,27.674,27.707,25400.0
2010-09-02 10:40:00,42.07,42.1,42.04,42.06,71800.0,27.7004,27.7201,27.6806,27.6938,71800.0
2010-09-02 10:45:00,42.05,42.11,42.05,42.11,24700.0,27.6872,27.7267,27.6872,27.7267,24700.0
2010-09-02 10:50:00,42.1,42.13,42.1,42.12,78600.0,27.7201,27.7399,27.7201,27.7333,78600.0
2010-09-02 10:55:00,42.12,42.15,42.12,42.14,51900.0,27.7333,27.7531,27.7333,27.7465,51900.0
2010-09-02 11:00:00,42.14,42.17,42.12,42.14,49500.0,27.7465,27.7662,27.7333,27.7465,49500.0
2010-09-02 11:05:00,42.14,42.14,42.07,42.07,43500.0,27.7465,27.7465,27.7004,27.7004,43500.0
2010-09-02 11:10:00,42.08,42.08,42.04,42.04,57500.0,27.707,27.707,27.6806,27.6806,57500.0
2010-09-02 11:15:00,42.04,42.04,42.02,42.04,48900.0,27.6806,27.6806,27.6675,27.6806,48900.0
2010-09-02 11:20:00,42.03,42.03,41.99,42.0,60800.0,27.674,27.674,27.6477,27.6543,60800.0
2010-09-02 11:25:00,41.99,42.03,41.97,42.03,177200.0,27.6477,27.674,27.6345,27.674,177200.0
2010-09-02 11:30:00,42.03,42.06,42.02,42.06,120100.0,27.674,27.6938,27.6675,27.6938,120100.0
2010-09-02 11:35:00,42.05,42.06,42.03,42.06,134600.0,27.6872,27.6938,27.674,27.6938,134600.0
2010-09-02 11:40:00,42.05,42.09,42.05,42.08,52400.0,27.6872,27.7136,27.6872,27.707,52400.0
2010-09-02 11:45:00,42.07,42.08,42.05,42.08,41100.0,27.7004,27.707,27.6872,27.707,41100.0
2010-09-02 11:50:00,42.08,42.1,42.07,42.09,29900.0,27.707,27.7201,27.7004,27.7136,29900.0
2010-09-02 11:55:00,42.09,42.09,42.04,42.05,35400.0,27.7136,27.7136,27.6806,27.6872,35400.0
2010-09-02 12:00:00,42.06,42.07,42.05,42.07,11400.0,27.6938,27.7004,27.6872,27.7004,11400.0
2010-09-02 12:05:00,42.07,42.1,42.06,42.07,141000.0,27.7004,27.7201,27.6938,27.7004,141000.0
2010-09-02 12:10:00,42.07,42.1,42.07,42.1,32600.0,27.7004,27.7201,27.7004,27.7201,32600.0
2010-09-02 12:15:00,42.1,42.1,42.08,42.09,29300.0,27.7201,27.7201,27.707,27.7136,29300.0
2010-09-02 12:20:00,42.08,42.11,42.08,42.11,58000.0,27.707,27.7267,27.707,27.7267,58000.0
2010-09-02 12:25:00,42.11,42.11,42.08,42.09,24400.0,27.7267,27.7267,27.707,27.7136,24400.0
2010-09-02 12:30:00,42.09,42.1,42.08,42.08,20000.0,27.7136,27.7201,27.707,27.707,20000.0
2010-09-02 12:35:00,42.08,42.1,42.08,42.1,32100.0,27.707,27.7201,27.707,27.7201,32100.0
2010-09-02 12:40:00,42.1,42.11,42.08,42.09,35600.0,27.7201,27.7267,27.707,27.7136,35600.0
2010-09-02 12:45:00,42.08,42.09,42.07,42.09,36200.0,27.707,27.7136,27.7004,27.7136,36200.0
2010-09-02 12:50:00,42.08,42.09,42.03,42.03,22600.0,27.707,27.7136,27.674,27.674,22600.0
2010-09-02 12:55:00,42.04,42.05,42.03,42.04,23300.0,27.6806,27.6872,27.674,27.6806,23300.0
2010-09-02 13:00:00,42.03,42.05,42.03,42.04,22700.0,27.674,27.6872,27.674,27.6806,22700.0
2010-09-02 13:05:00,42.05,42.05,42.04,42.04,73300.0,27.6872,27.6872,27.6806,27.6806,73300.0
2010-09-02 13:10:00,42.04,42.04,42.01,42.02,17000.0,27.6806,27.6806,27.6609,27.6675,17000.0
2010-09-02 13:15:00,42.02,42.05,42.01,42.04,25200.0,27.6675,27.6872,27.6609,27.6806,25200.0
2010-09-02 13:20:00,42.04,42.05,42.03,42.04,28300.0,27.6806,27.6872,27.674,27.6806,28300.0
2010-09-02 13:25:00,42.04,42.05,42.03,42.04,35800.0,27.6806,27.6872,27.674,27.6806,35800.0
2010-09-02 13:30:00,42.04,42.06,42.03,42.06,31700.0,27.6806,27.6938,27.674,27.6938,31700.0
2010-09-02 13:35:00,42.06,42.08,42.06,42.06,61300.0,27.6938,27.707,27.6938,27.6938,61300.0
2010-09-02 13:40:00,42.06,42.08,42.05,42.06,19600.0,27.6938,27.707,27.6872,27.6938,19600.0
2010-09-02 13:45:00,42.07,42.08,42.05,42.06,436300.0,27.7004,27.707,27.6872,27.6938,436300.0
2010-09-02 13:50:00,42.07,42.07,42.04,42.05,237900.0,27.7004,27.7004,27.6806,27.6872,237900.0
2010-09-02 13:55:00,42.05,42.07,42.04,42.05,43200.0,27.6872,27.7004,27.6806,27.6872,43200.0
2010-09-02 14:00:00,42.05,42.07,42.04,42.07,34200.0,27.6872,27.7004,27.6806,27.7004,34200.0
2010-09-02 14:05:00,42.08,42.1,42.07,42.1,50300.0,27.707,27.7201,27.7004,27.7201,50300.0
2010-09-02 14:10:00,42.11,42.15,42.09,42.14,48500.0,27.7267,27.7531,27.7136,27.7465,48500.0
2010-09-02 14:15:00,42.14,42.14,42.11,42.13,56200.0,27.7465,27.7465,27.7267,27.7399,56200.0
2010-09-02 14:20:00,42.13,42.14,42.08,42.08,61400.0,27.7399,27.7465,27.707,27.707,61400.0
2010-09-02 14:25:00,42.08,42.1,42.07,42.08,41300.0,27.707,27.7201,27.7004,27.707,41300.0
2010-09-02 14:30:00,42.08,42.1,42.08,42.1,38100.0,27.707,27.7201,27.707,27.7201,38100.0
2010-09-02 14:35:00,42.1,42.1,42.08,42.1,31600.0,27.7201,27.7201,27.707,27.7201,31600.0
2010-09-02 14:40:00,42.1,42.1,42.07,42.09,51300.0,27.7201,27.7201,27.7004,27.7136,51300.0
2010-09-02 14:45:00,42.09,42.11,42.09,42.1,103100.0,27.7136,27.7267,27.7136,27.7201,103100.0
2010-09-02 14:50:00,42.1,42.11,42.09,42.1,121900.0,27.7201,27.7267,27.7136,27.7201,121900.0
2010-09-02 14:55:00,42.1,42.11,42.09,42.11,128700.0,27.7201,27.7267,27.7136,27.7267,128700.0
2010-09-02 15:00:00,42.11,42.11,42.09,42.11,192200.0,27.7267,27.7267,27.7136,27.7267,192200.0
2010-09-02 15:05:00,42.11,42.14,42.1,42.13,180700.0,27.7267,27.7465,27.7201,27.7399,180700.0
2010-09-02 15:10:00,42.14,42.16,42.12,42.14,202700.0,27.7465,27.7596,27.7333,27.7465,202700.0
2010-09-02 15:15:00,42.13,42.15,42.13,42.13,178600.0,27.7399,27.7531,27.7399,27.7399,178600.0
2010-09-02 15:20:00,42.14,42.18,42.14,42.16,191500.0,27.7465,27.7728,27.7465,27.7596,191500.0
2010-09-02 15:25:00,42.16,42.18,42.13,42.17,314500.0,27.7596,27.7728,27.7399,27.7662,314500.0
2010-09-02 15:30:00,42.17,42.19,42.15,42.19,163900.0,27.7662,27.7794,27.7531,27.7794,163900.0
2010-09-02 15:35:00,42.19,42.22,42.17,42.21,307700.0,27.7794,27.7991,27.7662,27.7926,307700.0
2010-09-02 15:40:00,42.21,42.23,42.2,42.2,185200.0,27.7926,27.8057,27.786,27.786,185200.0
2010-09-02 15:45:00,42.21,42.24,42.21,42.23,220200.0,27.7926,27.8123,27.7926,27.8057,220200.0
2010-09-02 15:50:00,42.23,42.23,42.21,42.22,170000.0,27.8057,27.8057,27.7926,27.7991,170000.0
2010-09-02 15:55:00,42.22,42.26,42.19,42.19,1380000.0,27.7991,27.8255,27.7794,27.7794,1380000.0
2010-09-03 09:30:00,42.72,42.74,42.64,42.73,1448800.0,28.1284,28.1415,28.0757,28.135,1448800.0
2010-09-03 09:35:00,42.72,42.77,42.71,42.76,520100.0,28.1284,28.1613,28.1218,28.1547,520100.0
2010-09-03 09:40:00,42.76,42.8,42.76,42.77,325400.0,28.1547,28.181,28.1547,28.1613,325400.0
2010-09-03 09:45:00,42.77,42.77,42.74,42.76,210900.0,28.1613,28.1613,28.1415,28.1547,210900.0
2010-09-03 09:50:00,42.75,42.77,42.75,42.77,226500.0,28.1481,28.1613,28.1481,28.1613,226500.0
2010-09-03 09:55:00,42.77,42.78,42.76,42.77,50500.0,28.1613,28.1679,28.1547,28.1613,50500.0
2010-09-03 10:00:00,42.77,42.77,42.68,42.72,264100.0,28.1613,28.1613,28.102,28.1284,264100.0
2010-09-03 10:05:00,42.71,42.72,42.58,42.58,127800.0,28.1218,28.1284,28.0362,28.0362,127800.0
2010-09-03 10:10:00,42.58,42.61,42.54,42.55,104500.0,28.0362,28.0559,28.0098,28.0164,104500.0
2010-09-03 10:15:00,42.55,42.58,42.5,42.56,160200.0,28.0164,28.0362,27.9835,28.023,160200.0
2010-09-03 10:20:00,42.56,42.61,42.56,42.59,121000.0,28.023,28.0559,28.023,28.0428,121000.0
2010-09-03 10:25:00,42.6,42.6,42.5,42.51,142400.0,28.0494,28.0494,27.9835,27.9901,142400.0
2010-09-03 10:30:00,42.51,42.51,42.45,42.46,55000.0,27.9901,27.9901,27.9506,27.9572,55000.0
2010-09-03 10:35:00,42.46,42.53,42.46,42.53,207900.0,27.9572,28.0033,27.9572,28.0033,207900.0
2010-09-03 10:40:00,42.53,42.55,42.5,42.54,258100.0,28.0033,28.0164,27.9835,28.0098,258100.0
2010-09-03 10:45:00,42.53,42.55,42.51,42.53,61900.0,28.0033,28.0164,27.9901,28.0033,61900.0
2010-09-03 10:50:00,42.53,42.53,42.49,42.49,57600.0,28.0033,28.0033,27.9769,27.9769,57600.0
2010-09-03 10:55:00,42.49,42.51,42.45,42.51,66100.0,27.9769,27.9901,27.9506,27.9901,66100.0
2010-09-03 11:00:00,42.51,42.51,42.47,42.49,46400.0,27.9901,27.9901,27.9638,27.9769,46400.0
2010-09-03 11:05:00,42.49,42.54,42.49,42.54,35300.0,27.9769,28.0098,27.9769,28.0098,35300.0
2010-09-03 11:10:00,42.54,42.56,42.5,42.55,91300.0,28.0098,28.023,27.9835,28.0164,91300.0
2010-09-03 11:15:00,42.56,42.6,42.54,42.57,42200.0,28.023,28.0494,28.0098,28.0296,42200.0
2010-09-03 11:20:00,42.57,42.58,42.53,42.53,24700.0,28.0296,28.0362,28.0033,28.0033,24700.0
2010-09-03 11:25:00,42.53,42.56,42.52,42.53,37700.0,28.0033,28.023,27.9967,28.0033,37700.0
2010-09-03 11:30:00,42.53,42.56,42.52,42.53,36300.0,28.0033,28.023,27.9967,28.0033,36300.0
2010-09-03 11:35:00,42.53,42.53,42.5,42.52,34500.0,28.0033,28.0033,27.9835,27.9967,34500.0
2010-09-03 11:40:00,42.53,42.55,42.53,42.55,27400.0,28.0033,28.0164,28.0033,28.0164,27400.0
2010-09-03 11:45:00,42.55,42.55,42.53,42.54,36900.0,28.0164,28.0164,28.0033,28.0098,36900.0
2010-09-03 11:50:00,42.53,42.53,42.49,42.52,39500.0,28.0033,28.0033,27.9769,27.9967,39500.0
2010-09-03 11:55:00,42.53,42.56,42.53,42.54,46300.0,28.0033,28.023,28.0033,28.0098,46300.0
2010-09-03 12:00:00,42.53,42.56,42.52,42.56,41600.0,28.0033,28.023,27.9967,28.023,41600.0
2010-09-03 12:05:00,42.57,42.58,42.56,42.56,37600.0,28.0296,28.0362,28.023,28.023,37600.0
2010-09-03 12:10:00,42.56,42.58,42.55,42.58,38600.0,28.023,28.0362,28.0164,28.0362,38600.0
2010-09-03 12:15:00,42.58,42.58,42.55,42.56,45600.0,28.0362,28.0362,28.0164,28.023,45600.0
2010-09-03 12:20:00,42.57,42.57,42.55,42.57,31700.0,28.0296,28.0296,28.0164,28.0296,31700.0
2010-09-03 12:25:00,42.57,42.57,42.55,42.56,23100.0,28.0296,28.0296,28.0164,28.023,23100.0
2010-09-03 12:30:00,42.56,42.58,42.55,42.57,9700.0,28.023,28.0362,28.0164,28.0296,9700.0
2010-09-03 12:35:00,42.58,42.62,42.58,42.61,48200.0,28.0362,28.0625,28.0362,28.0559,48200.0
2010-09-03 12:40:00,42.61,42.62,42.59,42.61,50800.0,28.0559,28.0625,28.0428,28.0559,50800.0
2010-09-03 12:45:00,42.61,42.62,42.59,42.6,166600.0,28.0559,28.0625,28.0428,28.0494,166600.0
2010-09-03 12:50:00,42.6,42.62,42.59,42.62,39600.0,28.0494,28.0625,28.0428,28.0625,39600.0
2010-09-03 12:55:00,42.62,42.63,42.59,42.59,56100.0,28.0625,28.0691,28.0428,28.0428,56100.0
2010-09-03 13:00:00,42.6,42.63,42.59,42.61,32100.0,28.0494,28.0691,28.0428,28.0559,32100.0
2010-09-03 13:05:00,42.61,42.61,42.59,42.6,20200.0,28.0559,28.0559,28.0428,28.0494,20200.0
2010-09-03 13:10:00,42.6,42.61,42.59,42.6,93400.0,28.0494,28.0559,28.0428,28.0494,93400.0
2010-09-03 13:15:00,42.6,42.6,42.58,42.59,72800.0,28.0494,28.0494,28.0362,28.0428,72800.0
2010-09-03 13:20:00,42.58,42.59,42.56,42.59,22600.0,28.0362,28.0428,28.023,28.0428,22600.0
2010-09-03 13:25:00,42.58,42.6,42.58,42.58,49600.0,28.0362,28.0494,28.0362,28.0362,49600.0
2010-09-03 13:30:00,42.59,42.61,42.58,42.6,86800.0,28.0428,28.0559,28.0362,28.0494,86800.0
2010-09-03 13:35:00,42.6,42.64,42.58,42.63,131300.0,28.0494,28.0757,28.0362,28.0691,131300.0
2010-09-03 13:40:00,42.63,42.64,42.62,42.63,9700.0,28.0691,28.0757,28.0625,28.0691,9700.0
2010-09-03 13:45:00,42.63,42.63,42.61,42.63,44100.0,28.0691,28.0691,28.0559,28.0691,44100.0
2010-09-03 13:50:00,42.63,42.65,42.62,42.64,30600.0,28.0691,28.0823,28.0625,28.0757,30600.0
2010-09-03 13:55:00,42.63,42.65,42.62,42.63,89400.0,28.0691,28.0823,28.0625,28.0691,89400.0
2010-09-03 14:00:00,42.63,42.64,42.62,42.62,124100.0,28.0691,28.0757,28.0625,28.0625,124100.0
2010-09-03 14:05:00,42.63,42.64,42.63,42.63,24600.0,28.0691,28.0757,28.0691,28.0691,24600.0
2010-09-03 14:10:00,42.63,42.65,42.61,42.63,956200.0,28.0691,28.0823,28.0559,28.0691,956200.0
2010-09-03 14:15:00,42.62,42.64,42.61,42.64,109800.0,28.0625,28.0757,28.0559,28.0757,109800.0
2010-09-03 14:20:00,42.64,42.65,42.61,42.65,37400.0,28.0757,28.0823,28.0559,28.0823,37400.0
2010-09-03 14:25:00,42.65,42.66,42.63,42.64,68400.0,28.0823,28.0889,28.0691,28.0757,68400.0
2010-09-03 14:30:00,42.63,42.65,42.63,42.65,93700.0,28.0691,28.0823,28.0691,28.0823,93700.0
2010-09-03 14:35:00,42.65,42.65,42.6,42.61,105500.0,28.0823,28.0823,28.0494,28.0559,105500.0
2010-09-03 14:40:00,42.61,42.62,42.58,42.6,46000.0,28.0559,28.0625,28.0362,28.0494,46000.0
2010-09-03 14:45:00,42.6,42.6,42.56,42.57,108000.0,28.0494,28.0494,28.023,28.0296,108000.0
2010-09-03 14:50:00,42.58,42.59,42.57,42.59,133900.0,28.0362,28.0428,28.0296,28.0428,133900.0
2010-09-03 14:55:00,42.58,42.59,42.54,42.54,141400.0,28.0362,28.0428,28.0098,28.0098,141400.0
2010-09-03 15:00:00,42.55,42.56,42.53,42.55,125400.0,28.0164,28.023,28.0033,28.0164,125400.0
2010-09-03 15:05:00,42.55,42.56,42.53,42.56,128100.0,28.0164,28.023,28.0033,28.023,128100.0
2010-09-03 15:10:00,42.56,42.59,42.55,42.57,116400.0,28.023,28.0428,28.0164,28.0296,116400.0
2010-09-03 15:15:00,42.57,42.58,42.56,42.58,110300.0,28.0296,28.0362,28.023,28.0362,110300.0
2010-09-03 15:20:00,42.58,42.61,42.58,42.6,169600.0,28.0362,28.0559,28.0362,28.0494,169600.0
2010-09-03 15:25:00,42.6,42.61,42.59,42.61,232600.0,28.0494,28.0559,28.0428,28.0559,232600.0
2010-09-03 15:30:00,42.61,42.62,42.55,42.55,102100.0,28.0559,28.0625,28.0164,28.0164,102100.0
2010-09-03 15:35:00,42.56,42.58,42.56,42.56,107900.0,28.023,28.0362,28.023,28.023,107900.0
2010-09-03 15:40:00,42.57,42.62,42.56,42.62,125100.0,28.0296,28.0625,28.023,28.0625,125100.0
2010-09-03 15:45:00,42.62,42.63,42.59,42.61,177400.0,28.0625,28.0691,28.0428,28.0559,177400.0
2010-09-03 15:50:00,42.61,42.61,42.57,42.57,250000.0,28.0559,28.0559,28.0296,28.0296,250000.0
2010-09-03 15:55:00,42.57,42.65,42.57,42.65,973800.0,28.0296,28.0823,28.0296,28.0823,973800.0
2010-09-07 09:30:00,42.38,42.4,42.33,42.34,235400.0,27.9045,27.9177,27.8716,27.8782,235400.0
2010-09-07 09:35:00,42.34,42.35,42.28,42.29,147000.0,27.8782,27.8847,27.8387,27.8452,147000.0
2010-09-07 09:40:00,42.3,42.38,42.28,42.37,272100.0,27.8518,27.9045,27.8387,27.8979,272100.0
2010-09-07 09:45:00,42.37,42.4,42.35,42.36,174000.0,27.8979,27.9177,27.8847,27.8913,174000.0
2010-09-07 09:50:00,42.36,42.36,42.27,42.28,87100.0,27.8913,27.8913,27.8321,27.8387,87100.0
2010-09-07 09:55:00,42.28,42.28,42.14,42.14,144800.0,27.8387,27.8387,27.7465,27.7465,144800.0
2010-09-07 10:00:00,42.14,42.15,42.1,42.14,133700.0,27.7465,27.7531,27.7201,27.7465,133700.0
2010-09-07 10:05:00,42.13,42.2,42.11,42.2,62800.0,27.7399,27.786,27.7267,27.786,62800.0
2010-09-07 10:10:00,42.2,42.23,42.19,42.23,29900.0,27.786,27.8057,27.7794,27.8057,29900.0
2010-09-07 10:15:00,42.22,42.22,42.17,42.18,39800.0,27.7991,27.7991,27.7662,27.7728,39800.0
2010-09-07 10:20:00,42.18,42.18,42.12,42.15,47900.0,27.7728,27.7728,27.7333,27.7531,47900.0
2010-09-07 10:25:00,42.16,42.21,42.16,42.21,90400.0,27.7596,27.7926,27.7596,27.7926,90400.0
2010-09-07 10:30:00,42.2,42.2,42.17,42.19,81300.0,27.786,27.786,27.7662,27.7794,81300.0
2010-09-07 10:35:00,42.19,42.2,42.15,42.2,111600.0,27.7794,27.786,27.7531,27.786,111600.0
2010-09-07 10:40:00,42.21,42.24,42.21,42.23,47000.0,27.7926,27.8123,27.7926,27.8057,47000.0
2010-09-07 10:45:00,42.23,42.24,42.22,42.23,43900.0,27.8057,27.8123,27.7991,27.8057,43900.0
2010-09-07 10:50:00,42.23,42.24,42.19,42.19,39600.0,27.8057,27.8123,27.7794,27.7794,39600.0
2010-09-07 10:55:00,42.18,42.23,42.17,42.22,80200.0,27.7728,27.8057,27.7662,27.7991,80200.0
2010-09-07 11:00:00,42.22,42.26,42.18,42.19,83700.0,27.7991,27.8255,27.7728,27.7794,83700.0
2010-09-07 11:05:00,42.18,42.21,42.17,42.18,68700.0,27.7728,27.7926,27.7662,27.7728,68700.0
2010-09-07 11:10:00,42.18,42.19,42.15,42.17,36700.0,27.7728,27.7794,27.7531,27.7662,36700.0
2010-09-07 11:15:00,42.17,42.18,42.15,42.16,68500.0,27.7662,27.7728,27.7531,27.7596,68500.0
2010-09-07 11:20:00,42.17,42.22,42.17,42.22,64100.0,27.7662,27.7991,27.7662,27.7991,64100.0
2010-09-07 11:25:00,42.21,42.22,42.21,42.22,36700.0,27.7926,27.7991,27.7926,27.7991,36700.0
2010-09-07 11:30:00,42.22,42.24,42.2,42.2,55700.0,27.7991,27.8123,27.786,27.786,55700.0
2010-09-07 11:35:00,42.19,42.2,42.17,42.2,27700.0,27.7794,27.786,27.7662,27.786,27700.0
2010-09-07 11:40:00,42.19,42.22,42.19,42.22,115200.0,27.7794,27.7991,27.7794,27.7991,115200.0
2010-09-07 11:45:00,42.22,42.23,42.19,42.21,70700.0,27.7991,27.8057,27.7794,27.7926,70700.0
2010-09-07 11:50:00,42.21,42.22,42.17,42.18,21300.0,27.7926,27.7991,27.7662,27.7728,21300.0
2010-09-07 11:55:00,42.18,42.26,42.17,42.25,60600.0,27.7728,27.8255,27.7662,27.8189,60600.0
2010-09-07 12:00:00,42.25,42.25,42.23,42.25,23600.0,27.8189,27.8189,27.8057,27.8189,23600.0
2010-09-07 12:05:00,42.24,42.27,42.24,42.26,38900.0,27.8123,27.8321,27.8123,27.8255,38900.0
2010-09-07 12:10:00,42.27,42.27,42.23,42.23,25300.0,27.8321,27.8321,27.8057,27.8057,25300.0
2010-09-07 12:15:00,42.23,42.24,42.2,42.21,37700.0,27.8057,27.8123,27.786,27.7926,37700.0
2010-09-07 12:20:00,42.21,42.23,42.17,42.18,67400.0,27.7926,27.8057,27.7662,27.7728,67400.0
2010-09-07 12:25:00,42.18,42.18,42.15,42.16,50200.0,27.7728,27.7728,27.7531,27.7596,50200.0
2010-09-07 12:30:00,42.16,42.16,42.09,42.12,65900.0,27.7596,27.7596,27.7136,27.7333,65900.0
2010-09-07 12:35:00,42.11,42.13,42.11,42.13,10500.0,27.7267,27.7399,27.7267,27.7399,10500.0
2010-09-07 12:40:00,42.13,42.16,42.13,42.16,37500.0,27.7399,27.7596,27.7399,27.7596,37500.0
2010-09-07 12:45:00,42.15,42.17,42.14,42.16,64100.0,27.7531,27.7662,27.7465,27.7596,64100.0
2010-09-07 12:50:00,42.16,42.17,42.13,42.16,21700.0,27.7596,27.7662,27.7399,27.7596,21700.0
2010-09-07 12:55:00,42.16,42.17,42.13,42.17,30300.0,27.7596,27.7662,27.7399,27.7662,30300.0
2010-09-07 13:00:00,42.17,42.17,42.14,42.16,24800.0,27.7662,27.7662,27.7465,27.7596,24800.0
2010-09-07 13:05:00,42.15,42.15,42.11,42.13,33700.0,27.7531,27.7531,27.7267,27.7399,33700.0
2010-09-07 13:10:00,42.14,42.16,42.13,42.16,40200.0,27.7465,27.7596,27.7399,27.7596,40200.0
2010-09-07 13:15:00,42.16,42.18,42.16,42.17,24800.0,27.7596,27.7728,27.7596,27.7662,24800.0
2010-09-07 13:20:00,42.16,42.17,42.12,42.15,41500.0,27.7596,27.7662,27.7333,27.7531,41500.0
2010-09-07 13:25:00,42.14,42.17,42.14,42.17,101500.0,27.7465,27.7662,27.7465,27.7662,101500.0
2010-09-07 13:30:00,42.17,42.23,42.17,42.23,57500.0,27.7662,27.8057,27.7662,27.8057,57500.0
2010-09-07 13:35:00,42.23,42.23,42.2,42.21,23100.0,27.8057,27.8057,27.786,27.7926,23100.0
2010-09-07 13:40:00,42.21,42.22,42.18,42.19,25400.0,27.7926,27.7991,27.7728,27.7794,25400.0
2010-09-07 13:45:00,42.18,42.21,42.18,42.2,14900.0,27.7728,27.7926,27.7728,27.786,14900.0
2010-09-07 13:50:00,42.2,42.22,42.2,42.2,11200.0,27.786,27.7991,27.786,27.786,11200.0
2010-09-07 13:55:00,42.21,42.24,42.21,42.24,19100.0,27.7926,27.8123,27.7926,27.8123,19100.0
2010-09-07 14:00:00,42.24,42.24,42.22,42.24,29700.0,27.8123,27.8123,27.7991,27.8123,29700.0
2010-09-07 14:05:00,42.24,42.25,42.21,42.21,31200.0,27.8123,27.8189,27.7926,27.7926,31200.0
2010-09-07 14:10:00,42.21,42.23,42.2,42.22,28800.0,27.7926,27.8057,27.786,27.7991,28800.0
2010-09-07 14:15:00,42.23,42.27,42.23,42.25,118900.0,27.8057,27.8321,27.8057,27.8189,118900.0
2010-09-07 14:20:00,42.25,42.28,42.25,42.28,39200.0,27.8189,27.8387,27.8189,27.8387,39200.0
2010-09-07 14:25:00,42.28,42.29,42.25,42.25,22400.0,27.8387,27.8452,27.8189,27.8189,22400.0
2010-09-07 14:30:00,42.25,42.26,42.21,42.22,19000.0,27.8189,27.8255,27.7926,27.7991,19000.0
2010-09-07 14:35:00,42.22,42.24,42.19,42.19,55200.0,27.7991,27.8123,27.7794,27.7794,55200.0
2010-09-07 14:40:00,42.19,42.21,42.17,42.19,33700.0,27.7794,27.7926,27.7662,27.7794,33700.0
2010-09-07 14:45:00,42.18,42.2,42.18,42.18,32200.0,27.7728,27.786,27.7728,27.7728,32200.0
2010-09-07 14:50:00,42.18,42.18,42.14,42.14,62900.0,27.7728,27.7728,27.7465,27.7465,62900.0
2010-09-07 14:55:00,42.15,42.15,42.08,42.11,63000.0,27.7531,27.7531,27.707,27.7267,63000.0
2010-09-07 15:00:00,42.11,42.13,42.06,42.12,59000.0,27.7267,27.7399,27.6938,27.7333,59000.0
2010-09-07 15:05:00,42.13,42.13,42.07,42.09,38800.0,27.7399,27.7399,27.7004,27.7136,38800.0
2010-09-07 15:10:00,42.08,42.12,42.08,42.11,46900.0,27.707,27.7333,27.707,27.7267,46900.0
2010-09-07 15:15:00,42.11,42.13,42.1,42.12,37700.0,27.7267,27.7399,27.7201,27.7333,37700.0
2010-09-07 15:20:00,42.12,42.13,42.11,42.11,43900.0,27.7333,27.7399,27.7267,27.7267,43900.0
2010-09-07 15:25:00,42.12,42.13,42.09,42.13,63200.0,27.7333,27.7399,27.7136,27.7399,63200.0
2010-09-07 15:30:00,42.13,42.14,42.1,42.12,41300.0,27.7399,27.7465,27.7201,27.7333,41300.0
2010-09-07 15:35:00,42.12,42.15,42.11,42.15,77500.0,27.7333,27.7531,27.7267,27.7531,77500.0
2010-09-07 15:40:00,42.14,42.16,42.13,42.14,44200.0,27.7465,27.7596,27.7399,27.7465,44200.0
2010-09-07 15:45:00,42.14,42.15,42.13,42.14,73000.0,27.7465,27.7531,27.7399,27.7465,73000.0
2010-09-07 15:50:00,42.13,42.13,42.05,42.05,81000.0,27.7399,27.7399,27.6872,27.6872,81000.0
2010-09-07 15:55:00,42.06,42.08,42.04,42.07,433800.0,27.6938,27.707,27.6806,27.7004,433800.0
2010-09-08 09:30:00,42.37,42.39,42.29,42.33,250500.0,27.8979,27.9111,27.8452,27.8716,250500.0
2010-09-08 09:35:00,42.33,42.39,42.3,42.38,149500.0,27.8716,27.9111,27.8518,27.9045,149500.0
2010-09-08 09:40:00,42.38,42.49,42.38,42.48,108800.0,27.9045,27.9769,27.9045,27.9703,108800.0
2010-09-08 09:45:00,42.49,42.5,42.45,42.47,101200.0,27.9769,27.9835,27.9506,27.9638,101200.0
2010-09-08 09:50:00,42.46,42.46,42.39,42.42,120200.0,27.9572,27.9572,27.9111,27.9308,120200.0
2010-09-08 09:55:00,42.42,42.49,42.41,42.48,55100.0,27.9308,27.9769,27.9243,27.9703,55100.0
2010-09-08 10:00:00,42.48,42.51,42.46,42.5,87500.0,27.9703,27.9901,27.9572,27.9835,87500.0
2010-09-08 10:05:00,42.5,42.5,42.45,42.49,56100.0,27.9835,27.9835,27.9506,27.9769,56100.0
2010-09-08 10:10:00,42.49,42.56,42.48,42.54,79100.0,27.9769,28.023,27.9703,28.0098,79100.0
2010-09-08 10:15:00,42.55,42.55,42.5,42.5,69000.0,28.0164,28.0164,27.9835,27.9835,69000.0
2010-09-08 10:20:00,42.5,42.53,42.49,42.51,31100.0,27.9835,28.0033,27.9769,27.9901,31100.0
2010-09-08 10:25:00,42.51,42.55,42.51,42.51,78300.0,27.9901,28.0164,27.9901,27.9901,78300.0
2010-09-08 10:30:00,42.51,42.56,42.5,42.55,77200.0,27.9901,28.023,27.9835,28.0164,77200.0
2010-09-08 10:35:00,42.55,42.61,42.54,42.59,226700.0,28.0164,28.0559,28.0098,28.0428,226700.0
2010-09-08 10:40:00,42.59,42.61,42.58,42.59,68500.0,28.0428,28.0559,28.0362,28.0428,68500.0
2010-09-08 10:45:00,42.59,42.6,42.57,42.57,81500.0,28.0428,28.0494,28.0296,28.0296,81500.0
2010-09-08 10:50:00,42.56,42.57,42.54,42.56,65500.0,28.023,28.0296,28.0098,28.023,65500.0
2010-09-08 10:55:00,42.56,42.57,42.55,42.56,33800.0,28.023,28.0296,28.0164,28.023,33800.0
2010-09-08 11:00:00,42.55,42.63,42.55,42.63,43000.0,28.0164,28.0691,28.0164,28.0691,43000.0
2010-09-08 11:05:00,42.62,42.63,42.6,42.61,40800.0,28.0625,28.0691,28.0494,28.0559,40800.0
2010-09-08 11:10:00,42.61,42.64,42.61,42.62,37500.0,28.0559,28.0757,28.0559,28.0625,37500.0
2010-09-08 11:15:00,42.62,42.62,42.61,42.62,12100.0,28.0625,28.0625,28.0559,28.0625,12100.0
2010-09-08 11:20:00,42.62,42.62,42.57,42.59,35800.0,28.0625,28.0625,28.0296,28.0428,35800.0
2010-09-08 11:25:00,42.6,42.6,42.59,42.6,11000.0,28.0494,28.0494,28.0428,28.0494,11000.0
2010-09-08 11:30:00,42.6,42.61,42.58,42.59,52600.0,28.0494,28.0559,28.0362,28.0428,52600.0
2010-09-08 11:35:00,42.59,42.6,42.55,42.55,81400.0,28.0428,28.0494,28.0164,28.0164,81400.0
2010-09-08 11:40:00,42.55,42.56,42.54,42.55,36400.0,28.0164,28.023,28.0098,28.0164,36400.0
2010-09-08 11:45:00,42.55,42.57,42.54,42.57,31500.0,28.0164,28.0296,28.0098,28.0296,31500.0
2010-09-08 11:50:00,42.56,42.57,42.55,42.55,17600.0,28.023,28.0296,28.0164,28.0164,17600.0
2010-09-08 11:55:00,42.55,42.57,42.54,42.56,34600.0,28.0164,28.0296,28.0098,28.023,34600.0
2010-09-08 12:00:00,42.56,42.57,42.56,42.57,15100.0,28.023,28.0296,28.023,28.0296,15100.0
2010-09-08 12:05:00,42.56,42.57,42.55,42.57,40600.0,28.023,28.0296,28.0164,28.0296,40600.0
2010-09-08 12:10:00,42.57,42.57,42.55,42.55,37200.0,28.0296,28.0296,28.0164,28.0164,37200.0
2010-09-08 12:15:00,42.56,42.57,42.55,42.56,58300.0,28.023,28.0296,28.0164,28.023,58300.0
2010-09-08 12:20:00,42.57,42.6,42.57,42.6,120800.0,28.0296,28.0494,28.0296,28.0494,120800.0
2010-09-08 12:25:00,42.6,42.61,42.59,42.6,63500.0,28.0494,28.0559,28.0428,28.0494,63500.0
2010-09-08 12:30:00,42.61,42.61,42.57,42.59,35000.0,28.0559,28.0559,28.0296,28.0428,35000.0
2010-09-08 12:35:00,42.59,42.63,42.59,42.62,29200.0,28.0428,28.0691,28.0428,28.0625,29200.0
2010-09-08 12:40:00,42.62,42.65,42.61,42.63,26000.0,28.0625,28.0823,28.0559,28.0691,26000.0
2010-09-08 12:45:00,42.63,42.65,42.62,42.63,21400.0,28.0691,28.0823,28.0625,28.0691,21400.0
2010-09-08 12:50:00,42.62,42.64,42.61,42.62,105000.0,28.0625,28.0757,28.0559,28.0625,105000.0
2010-09-08 12:55:00,42.62,42.64,42.62,42.63,102900.0,28.0625,28.0757,28.0625,28.0691,102900.0
2010-09-08 13:00:00,42.62,42.64,42.61,42.62,132800.0,28.0625,28.0757,28.0559,28.0625,132800.0
2010-09-08 13:05:00,42.61,42.62,42.59,42.6,90300.0,28.0559,28.0625,28.0428,28.0494,90300.0
2010-09-08 13:10:00,42.61,42.61,42.59,42.6,15200.0,28.0559,28.0559,28.0428,28.0494,15200.0
2010-09-08 13:15:00,42.6,42.61,42.59,42.6,64300.0,28.0494,28.0559,28.0428,28.0494,64300.0
2010-09-08 13:20:00,42.6,42.62,42.59,42.62,40500.0,28.0494,28.0625,28.0428,28.0625,40500.0
2010-09-08 13:25:00,42.62,42.62,42.6,42.6,55800.0,28.0625,28.0625,28.0494,28.0494,55800.0
2010-09-08 13:30:00,42.61,42.63,42.61,42.62,53800.0,28.0559,28.0691,28.0559,28.0625,53800.0
2010-09-08 13:35:00,42.62,42.62,42.58,42.58,61800.0,28.0625,28.0625,28.0362,28.0362,61800.0
2010-09-08 13:40:00,42.58,42.59,42.52,42.52,44100.0,28.0362,28.0428,27.9967,27.9967,44100.0
2010-09-08 13:45:00,42.51,42.53,42.5,42.52,100400.0,27.9901,28.0033,27.9835,27.9967,100400.0
2010-09-08 13:50:00,42.51,42.54,42.5,42.51,47800.0,27.9901,28.0098,27.9835,27.9901,47800.0
2010-09-08 13:55:00,42.51,42.54,42.5,42.53,62600.0,27.9901,28.0098,27.9835,28.0033,62600.0
2010-09-08 14:00:00,42.52,42.52,42.44,42.45,154300.0,27.9967,27.9967,27.944,27.9506,154300.0
2010-09-08 14:05:00,42.46,42.51,42.45,42.48,115400.0,27.9572,27.9901,27.9506,27.9703,115400.0
2010-09-08 14:10:00,42.48,42.5,42.45,42.5,139000.0,27.9703,27.9835,27.9506,27.9835,139000.0
2010-09-08 14:15:00,42.5,42.53,42.49,42.53,88900.0,27.9835,28.0033,27.9769,28.0033,88900.0
2010-09-08 14:20:00,42.52,42.57,42.52,42.56,177600.0,27.9967,28.0296,27.9967,28.023,177600.0
2010-09-08 14:25:00,42.56,42.57,42.55,42.56,83700.0,28.023,28.0296,28.0164,28.023,83700.0
2010-09-08 14:30:00,42.55,42.58,42.54,42.56,138200.0,28.0164,28.0362,28.0098,28.023,138200.0
2010-09-08 14:35:00,42.56,42.57,42.54,42.55,116100.0,28.023,28.0296,28.0098,28.0164,116100.0
2010-09-08 14:40:00,42.55,42.59,42.54,42.58,83500.0,28.0164,28.0428,28.0098,28.0362,83500.0
2010-09-08 14:45:00,42.58,42.6,42.57,42.58,88400.0,28.0362,28.0494,28.0296,28.0362,88400.0
2010-09-08 14:50:00,42.58,42.58,42.56,42.58,102100.0,28.0362,28.0362,28.023,28.0362,102100.0
2010-09-08 14:55:00,42.58,42.58,42.54,42.55,62100.0,28.0362,28.0362,28.0098,28.0164,62100.0
2010-09-08 15:00:00,42.55,42.6,42.54,42.6,84700.0,28.0164,28.0494,28.0098,28.0494,84700.0
2010-09-08 15:05:00,42.6,42.61,42.59,42.6,192800.0,28.0494,28.0559,28.0428,28.0494,192800.0
2010-09-08 15:10:00,42.6,42.6,42.56,42.56,157100.0,28.0494,28.0494,28.023,28.023,157100.0
2010-09-08 15:15:00,42.57,42.59,42.56,42.56,196300.0,28.0296,28.0428,28.023,28.023,196300.0
2010-09-08 15:20:00,42.56,42.58,42.51,42.51,124000.0,28.023,28.0362,27.9901,27.9901,124000.0
2010-09-08 15:25:00,42.52,42.54,42.51,42.52,270900.0,27.9967,28.0098,27.9901,27.9967,270900.0
2010-09-08 15:30:00,42.52,42.54,42.49,42.53,231000.0,27.9967,28.0098,27.9769,28.0033,231000.0
2010-09-08 15:35:00,42.53,42.56,42.51,42.54,277300.0,28.0033,28.023,27.9901,28.0098,277300.0
2010-09-08 15:40:00,42.53,42.55,42.47,42.47,384100.0,28.0033,28.0164,27.9638,27.9638,384100.0
2010-09-08 15:45:00,42.47,42.49,42.44,42.46,253300.0,27.9638,27.9769,27.944,27.9572,253300.0
2010-09-08 15:50:00,42.46,42.49,42.45,42.47,246100.0,27.9572,27.9769,27.9506,27.9638,246100.0
2010-09-08 15:55:00,42.48,42.51,42.46,42.5,1318500.0,27.9703,27.9901,27.9572,27.9835,1318500.0
2010-09-09 09:30:00,42.94,42.95,42.89,42.9,209100.0,28.2732,28.2798,28.2403,28.2469,209100.0
2010-09-09 09:35:00,42.9,42.9,42.86,42.9,160000.0,28.2469,28.2469,28.2205,28.2469,160000.0
2010-09-09 09:40:00,42.89,42.89,42.82,42.82,225100.0,28.2403,28.2403,28.1942,28.1942,225100.0
2010-09-09 09:45:00,42.81,42.83,42.77,42.77,122100.0,28.1876,28.2008,28.1613,28.1613,122100.0
2010-09-09 09:50:00,42.77,42.83,42.77,42.82,145300.0,28.1613,28.2008,28.1613,28.1942,145300.0
2010-09-09 09:55:00,42.82,42.83,42.81,42.82,123500.0,28.1942,28.2008,28.1876,28.1942,123500.0
2010-09-09 10:00:00,42.82,42.83,42.81,42.82,203200.0,28.1942,28.2008,28.1876,28.1942,203200.0
2010-09-09 10:05:00,42.82,42.83,42.77,42.78,219000.0,28.1942,28.2008,28.1613,28.1679,219000.0
2010-09-09 10:10:00,42.78,42.79,42.72,42.74,176900.0,28.1679,28.1745,28.1284,28.1415,176900.0
2010-09-09 10:15:00,42.74,42.76,42.72,42.75,100400.0,28.1415,28.1547,28.1284,28.1481,100400.0
2010-09-09 10:20:00,42.76,42.77,42.74,42.77,32100.0,28.1547,28.1613,28.1415,28.1613,32100.0
2010-09-09 10:25:00,42.77,42.79,42.75,42.79,164800.0,28.1613,28.1745,28.1481,28.1745,164800.0
2010-09-09 10:30:00,42.78,42.78,42.74,42.75,377900.0,28.1679,28.1679,28.1415,28.1481,377900.0
2010-09-09 10:35:00,42.75,42.79,42.74,42.78,267100.0,28.1481,28.1745,28.1415,28.1679,267100.0
2010-09-09 10:40:00,42.78,42.79,42.76,42.78,89700.0,28.1679,28.1745,28.1547,28.1679,89700.0
2010-09-09 10:45:00,42.77,42.81,42.77,42.8,87600.0,28.1613,28.1876,28.1613,28.181,87600.0
2010-09-09 10:50:00,42.81,42.81,42.79,42.79,28900.0,28.1876,28.1876,28.1745,28.1745,28900.0
2010-09-09 10:55:00,42.8,42.81,42.76,42.77,138400.0,28.181,28.1876,28.1547,28.1613,138400.0
2010-09-09 11:00:00,42.77,42.82,42.76,42.81,146900.0,28.1613,28.1942,28.1547,28.1876,146900.0
2010-09-09 11:05:00,42.81,42.83,42.79,42.81,93600.0,28.1876,28.2008,28.1745,28.1876,93600.0
2010-09-09 11:10:00,42.8,42.84,42.8,42.83,81100.0,28.181,28.2074,28.181,28.2008,81100.0
2010-09-09 11:15:00,42.83,42.84,42.82,42.83,109000.0,28.2008,28.2074,28.1942,28.2008,109000.0
2010-09-09 11:20:00,42.83,42.83,42.81,42.82,123600.0,28.2008,28.2008,28.1876,28.1942,123600.0
2010-09-09 11:25:00,42.82,42.84,42.82,42.84,123900.0,28.1942,28.2074,28.1942,28.2074,123900.0
2010-09-09 11:30:00,42.83,42.85,42.81,42.84,65000.0,28.2008,28.214,28.1876,28.2074,65000.0
2010-09-09 11:35:00,42.84,42.85,42.83,42.83,124500.0,28.2074,28.214,28.2008,28.2008,124500.0
2010-09-09 11:40:00,42.83,42.84,42.83,42.84,17700.0,28.2008,28.2074,28.2008,28.2074,17700.0
2010-09-09 11:45:00,42.83,42.84,42.81,42.81,131500.0,28.2008,28.2074,28.1876,28.1876,131500.0
2010-09-09 11:50:00,42.8,42.81,42.78,42.78,54600.0,28.181,28.1876,28.1679,28.1679,54600.0
2010-09-09 11:55:00,42.79,42.79,42.78,42.79,90800.0,28.1745,28.1745,28.1679,28.1745,90800.0
2010-09-09 12:00:00,42.79,42.81,42.78,42.81,74700.0,28.1745,28.1876,28.1679,28.1876,74700.0
2010-09-09 12:05:00,42.81,42.81,42.79,42.8,124800.0,28.1876,28.1876,28.1745,28.181,124800.0
2010-09-09 12:10:00,42.8,42.81,42.79,42.8,247100.0,28.181,28.1876,28.1745,28.181,247100.0
2010-09-09 12:15:00,42.8,42.81,42.79,42.79,202200.0,28.181,28.1876,28.1745,28.1745,202200.0
2010-09-09 12:20:00,42.79,42.8,42.79,42.79,27800.0,28.1745,28.181,28.1745,28.1745,27800.0
2010-09-09 12:25:00,42.79,42.81,42.79,42.8,134200.0,28.1745,28.1876,28.1745,28.181,134200.0
2010-09-09 12:30:00,42.81,42.81,42.8,42.81,262900.0,28.1876,28.1876,28.181,28.1876,262900.0
2010-09-09 12:35:00,42.81,42.81,42.79,42.81,123300.0,28.1876,28.1876,28.1745,28.1876,123300.0
2010-09-09 12:40:00,42.81,42.82,42.8,42.8,392500.0,28.1876,28.1942,28.181,28.181,392500.0
2010-09-09 12:45:00,42.8,42.81,42.76,42.77,220600.0,28.181,28.1876,28.1547,28.1613,220600.0
2010-09-09 12:50:00,42.76,42.77,42.73,42.74,705500.0,28.1547,28.1613,28.135,28.1415,705500.0
2010-09-09 12:55:00,42.73,42.74,42.68,42.68,221100.0,28.135,28.1415,28.102,28.102,221100.0
2010-09-09 13:00:00,42.68,42.71,42.67,42.7,112000.0,28.102,28.1218,28.0954,28.1152,112000.0
2010-09-09 13:05:00,42.69,42.7,42.67,42.68,85300.0,28.1086,28.1152,28.0954,28.102,85300.0
2010-09-09 13:10:00,42.67,42.67,42.63,42.63,476900.0,28.0954,28.0954,28.0691,28.0691,476900.0
2010-09-09 13:15:00,42.62,42.67,42.61,42.67,139400.0,28.0625,28.0954,28.0559,28.0954,139400.0
2010-09-09 13:20:00,42.67,42.67,42.66,42.67,48800.0,28.0954,28.0954,28.0889,28.0954,48800.0
2010-09-09 13:25:00,42.67,42.67,42.61,42.61,176000.0,28.0954,28.0954,28.0559,28.0559,176000.0
2010-09-09 13:30:00,42.61,42.63,42.58,42.63,152700.0,28.0559,28.0691,28.0362,28.0691,152700.0
2010-09-09 13:35:00,42.63,42.66,42.62,42.65,126300.0,28.0691,28.0889,28.0625,28.0823,126300.0
2010-09-09 13:40:00,42.65,42.65,42.64,42.65,29400.0,28.0823,28.0823,28.0757,28.0823,29400.0
2010-09-09 13:45:00,42.65,42.68,42.63,42.68,406200.0,28.0823,28.102,28.0691,28.102,406200.0
2010-09-09 13:50:00,42.68,42.7,42.68,42.68,21000.0,28.102,28.1152,28.102,28.102,21000.0
2010-09-09 13:55:00,42.69,42.69,42.61,42.63,198800.0,28.1086,28.1086,28.0559,28.0691,198800.0
2010-09-09 14:00:00,42.64,42.68,42.63,42.68,55200.0,28.0757,28.102,28.0691,28.102,55200.0
2010-09-09 14:05:00,42.68,42.69,42.65,42.67,41900.0,28.102,28.1086,28.0823,28.0954,41900.0
2010-09-09 14:10:00,42.66,42.66,42.63,42.65,145800.0,28.0889,28.0889,28.0691,28.0823,145800.0
2010-09-09 14:15:00,42.65,42.66,42.63,42.65,190200.0,28.0823,28.0889,28.0691,28.0823,190200.0
2010-09-09 14:20:00,42.65,42.66,42.64,42.65,21600.0,28.0823,28.0889,28.0757,28.0823,21600.0
2010-09-09 14:25:00,42.65,42.68,42.63,42.66,180300.0,28.0823,28.102,28.0691,28.0889,180300.0
2010-09-09 14:30:00,42.66,42.71,42.65,42.71,72300.0,28.0889,28.1218,28.0823,28.1218,72300.0
2010-09-09 14:35:00,42.71,42.73,42.7,42.71,278800.0,28.1218,28.135,28.1152,28.1218,278800.0
2010-09-09 14:40:00,42.71,42.72,42.7,42.71,73600.0,28.1218,28.1284,28.1152,28.1218,73600.0
2010-09-09 14:45:00,42.71,42.73,42.7,42.73,20200.0,28.1218,28.135,28.1152,28.135,20200.0
2010-09-09 14:50:00,42.73,42.73,42.71,42.72,51500.0,28.135,28.135,28.1218,28.1284,51500.0
2010-09-09 14:55:00,42.72,42.75,42.71,42.74,117000.0,28.1284,28.1481,28.1218,28.1415,117000.0
2010-09-09 15:00:00,42.74,42.75,42.73,42.75,81100.0,28.1415,28.1481,28.135,28.1481,81100.0
2010-09-09 15:05:00,42.75,42.76,42.74,42.75,44800.0,28.1481,28.1547,28.1415,28.1481,44800.0
2010-09-09 15:10:00,42.75,42.75,42.74,42.74,77700.0,28.1481,28.1481,28.1415,28.1415,77700.0
2010-09-09 15:15:00,42.74,42.76,42.74,42.76,30400.0,28.1415,28.1547,28.1415,28.1547,30400.0
2010-09-09 15:20:00,42.76,42.78,42.75,42.78,130100.0,28.1547,28.1679,28.1481,28.1679,130100.0
2010-09-09 15:25:00,42.78,42.8,42.77,42.79,170500.0,28.1679,28.181,28.1613,28.1745,170500.0
2010-09-09 15:30:00,42.79,42.81,42.78,42.81,463400.0,28.1745,28.1876,28.1679,28.1876,463400.0
2010-09-09 15:35:00,42.81,42.81,42.79,42.8,273500.0,28.1876,28.1876,28.1745,28.181,273500.0
2010-09-09 15:40:00,42.8,42.82,42.78,42.79,391200.0,28.181,28.1942,28.1679,28.1745,391200.0
2010-09-09 15:45:00,42.79,42.8,42.76,42.79,654500.0,28.1745,28.181,28.1547,28.1745,654500.0
2010-09-09 15:50:00,42.79,42.79,42.74,42.74,565800.0,28.1745,28.1745,28.1415,28.1415,565800.0
2010-09-09 15:55:00,42.75,42.77,42.73,42.74,542900.0,28.1481,28.1613,28.135,28.1415,542900.0
2010-09-10 09:30:00,42.8,42.86,42.77,42.79,182500.0,28.181,28.2205,28.1613,28.1745,182500.0
2010-09-10 09:35:00,42.79,42.81,42.76,42.76,200200.0,28.1745,28.1876,28.1547,28.1547,200200.0
2010-09-10 09:40:00,42.77,42.79,42.75,42.78,175400.0,28.1613,28.1745,28.1481,28.1679,175400.0
2010-09-10 09:45:00,42.78,42.81,42.76,42.81,340300.0,28.1679,28.1876,28.1547,28.1876,340300.0
2010-09-10 09:50:00,42.82,42.87,42.82,42.85,333300.0,28.1942,28.2271,28.1942,28.214,333300.0
2010-09-10 09:55:00,42.85,42.88,42.84,42.85,182500.0,28.214,28.2337,28.2074,28.214,182500.0
2010-09-10 10:00:00,42.84,42.86,42.81,42.86,112400.0,28.2074,28.2205,28.1876,28.2205,112400.0
2010-09-10 10:05:00,42.86,42.86,42.81,42.84,170300.0,28.2205,28.2205,28.1876,28.2074,170300.0
2010-09-10 10:10:00,42.84,42.86,42.81,42.85,211800.0,28.2074,28.2205,28.1876,28.214,211800.0
2010-09-10 10:15:00,42.84,42.86,42.83,42.85,175000.0,28.2074,28.2205,28.2008,28.214,175000.0
2010-09-10 10:20:00,42.85,42.88,42.81,42.87,112300.0,28.214,28.2337,28.1876,28.2271,112300.0
2010-09-10 10:25:00,42.86,42.88,42.85,42.88,33700.0,28.2205,28.2337,28.214,28.2337,33700.0
2010-09-10 10:30:00,42.88,42.94,42.88,42.93,380900.0,28.2337,28.2732,28.2337,28.2666,380900.0
2010-09-10 10:35:00,42.93,42.95,42.92,42.95,90400.0,28.2666,28.2798,28.2601,28.2798,90400.0
2010-09-10 10:40:00,42.94,42.94,42.91,42.92,18300.0,28.2732,28.2732,28.2535,28.2601,18300.0
2010-09-10 10:45:00,42.92,42.92,42.91,42.92,59300.0,28.2601,28.2601,28.2535,28.2601,59300.0
2010-09-10 10:50:00,42.92,42.93,42.91,42.92,228300.0,28.2601,28.2666,28.2535,28.2601,228300.0
2010-09-10 10:55:00,42.91,42.95,42.91,42.95,66400.0,28.2535,28.2798,28.2535,28.2798,66400.0
2010-09-10 11:00:00,42.95,42.95,42.92,42.93,115500.0,28.2798,28.2798,28.2601,28.2666,115500.0
2010-09-10 11:05:00,42.93,42.93,42.89,42.9,103600.0,28.2666,28.2666,28.2403,28.2469,103600.0
2010-09-10 11:10:00,42.89,42.91,42.89,42.91,38000.0,28.2403,28.2535,28.2403,28.2535,38000.0
2010-09-10 11:15:00,42.91,42.91,42.88,42.89,86700.0,28.2535,28.2535,28.2337,28.2403,86700.0
2010-09-10 11:20:00,42.89,42.9,42.88,42.9,30000.0,28.2403,28.2469,28.2337,28.2469,30000.0
2010-09-10 11:25:00,42.9,42.91,42.89,42.91,51000.0,28.2469,28.2535,28.2403,28.2535,51000.0
2010-09-10 11:30:00,42.91,42.91,42.88,42.89,66500.0,28.2535,28.2535,28.2337,28.2403,66500.0
2010-09-10 11:35:00,42.89,42.89,42.87,42.88,28700.0,28.2403,28.2403,28.2271,28.2337,28700.0
2010-09-10 11:40:00,42.88,42.88,42.85,42.85,64000.0,28.2337,28.2337,28.214,28.214,64000.0
2010-09-10 11:45:00,42.85,42.86,42.83,42.84,59800.0,28.214,28.2205,28.2008,28.2074,59800.0
2010-09-10 11:50:00,42.84,42.84,42.82,42.83,68500.0,28.2074,28.2074,28.1942,28.2008,68500.0
2010-09-10 11:55:00,42.82,42.83,42.77,42.79,170100.0,28.1942,28.2008,28.1613,28.1745,170100.0
2010-09-10 12:00:00,42.78,42.8,42.76,42.78,215600.0,28.1679,28.181,28.1547,28.1679,215600.0
2010-09-10 12:05:00,42.78,42.78,42.75,42.76,90600.0,28.1679,28.1679,28.1481,28.1547,90600.0
2010-09-10 12:10:00,42.77,42.79,42.76,42.79,68000.0,28.1613,28.1745,28.1547,28.1745,68000.0
2010-09-10 12:15:00,42.79,42.8,42.78,42.8,53500.0,28.1745,28.181,28.1679,28.181,53500.0
2010-09-10 12:20:00,42.8,42.84,42.8,42.83,100300.0,28.181,28.2074,28.181,28.2008,100300.0
2010-09-10 12:25:00,42.83,42.83,42.81,42.81,30000.0,28.2008,28.2008,28.1876,28.1876,30000.0
2010-09-10 12:30:00,42.81,42.81,42.77,42.79,21600.0,28.1876,28.1876,28.1613,28.1745,21600.0
2010-09-10 12:35:00,42.79,42.8,42.77,42.8,27800.0,28.1745,28.181,28.1613,28.181,27800.0
2010-09-10 12:40:00,42.8,42.82,42.79,42.82,17100.0,28.181,28.1942,28.1745,28.1942,17100.0
2010-09-10 12:45:00,42.82,42.84,42.81,42.84,14600.0,28.1942,28.2074,28.1876,28.2074,14600.0
2010-09-10 12:50:00,42.84,42.86,42.82,42.85,25800.0,28.2074,28.2205,28.1942,28.214,25800.0
2010-09-10 12:55:00,42.85,42.85,42.82,42.82,18800.0,28.214,28.214,28.1942,28.1942,18800.0
2010-09-10 13:00:00,42.83,42.84,42.81,42.82,23700.0,28.2008,28.2074,28.1876,28.1942,23700.0
2010-09-10 13:05:00,42.81,42.86,42.81,42.84,97100.0,28.1876,28.2205,28.1876,28.2074,97100.0
2010-09-10 13:10:00,42.85,42.85,42.84,42.84,19600.0,28.214,28.214,28.2074,28.2074,19600.0
2010-09-10 13:15:00,42.84,42.86,42.83,42.86,49600.0,28.2074,28.2205,28.2008,28.2205,49600.0
2010-09-10 13:20:00,42.86,42.86,42.83,42.84,54300.0,28.2205,28.2205,28.2008,28.2074,54300.0
2010-09-10 13:25:00,42.84,42.86,42.83,42.86,20500.0,28.2074,28.2205,28.2008,28.2205,20500.0
2010-09-10 13:30:00,42.86,42.89,42.85,42.89,60500.0,28.2205,28.2403,28.214,28.2403,60500.0
2010-09-10 13:35:00,42.89,42.89,42.87,42.88,30600.0,28.2403,28.2403,28.2271,28.2337,30600.0
2010-09-10 13:40:00,42.89,42.89,42.85,42.86,47100.0,28.2403,28.2403,28.214,28.2205,47100.0
2010-09-10 13:45:00,42.85,42.87,42.85,42.87,19500.0,28.214,28.2271,28.214,28.2271,19500.0
2010-09-10 13:50:00,42.87,42.88,42.86,42.87,46800.0,28.2271,28.2337,28.2205,28.2271,46800.0
2010-09-10 13:55:00,42.86,42.87,42.85,42.87,39600.0,28.2205,28.2271,28.214,28.2271,39600.0
2010-09-10 14:00:00,42.86,42.87,42.84,42.87,35900.0,28.2205,28.2271,28.2074,28.2271,35900.0
2010-09-10 14:05:00,42.88,42.9,42.87,42.88,46100.0,28.2337,28.2469,28.2271,28.2337,46100.0
2010-09-10 14:10:00,42.88,42.89,42.87,42.88,45900.0,28.2337,28.2403,28.2271,28.2337,45900.0
2010-09-10 14:15:00,42.88,42.88,42.86,42.87,27700.0,28.2337,28.2337,28.2205,28.2271,27700.0
2010-09-10 14:20:00,42.87,42.87,42.86,42.87,35400.0,28.2271,28.2271,28.2205,28.2271,35400.0
2010-09-10 14:25:00,42.87,42.92,42.87,42.91,126500.0,28.2271,28.2601,28.2271,28.2535,126500.0
2010-09-10 14:30:00,42.91,42.92,42.9,42.91,24300.0,28.2535,28.2601,28.2469,28.2535,24300.0
2010-09-10 14:35:00,42.91,42.93,42.9,42.92,72700.0,28.2535,28.2666,28.2469,28.2601,72700.0
2010-09-10 14:40:00,42.91,42.94,42.89,42.93,98200.0,28.2535,28.2732,28.2403,28.2666,98200.0
2010-09-10 14:45:00,42.92,42.93,42.88,42.89,64000.0,28.2601,28.2666,28.2337,28.2403,64000.0
2010-09-10 14:50:00,42.88,42.9,42.88,42.89,38500.0,28.2337,28.2469,28.2337,28.2403,38500.0
2010-09-10 14:55:00,42.89,42.9,42.89,42.9,23300.0,28.2403,28.2469,28.2403,28.2469,23300.0
2010-09-10 15:00:00,42.9,42.9,42.88,42.88,112600.0,28.2469,28.2469,28.2337,28.2337,112600.0
2010-09-10 15:05:00,42.88,42.89,42.86,42.87,142400.0,28.2337,28.2403,28.2205,28.2271,142400.0
2010-09-10 15:10:00,42.87,42.87,42.86,42.86,37000.0,28.2271,28.2271,28.2205,28.2205,37000.0
2010-09-10 15:15:00,42.87,42.9,42.86,42.9,169400.0,28.2271,28.2469,28.2205,28.2469,169400.0
2010-09-10 15:20:00,42.9,42.9,42.87,42.89,201700.0,28.2469,28.2469,28.2271,28.2403,201700.0
2010-09-10 15:25:00,42.88,42.91,42.88,42.9,215600.0,28.2337,28.2535,28.2337,28.2469,215600.0
2010-09-10 15:30:00,42.9,42.92,42.89,42.91,219700.0,28.2469,28.2601,28.2403,28.2535,219700.0
2010-09-10 15:35:00,42.91,42.91,42.87,42.87,339200.0,28.2535,28.2535,28.2271,28.2271,339200.0
2010-09-10 15:40:00,42.87,42.88,42.86,42.88,285000.0,28.2271,28.2337,28.2205,28.2337,285000.0
2010-09-10 15:45:00,42.88,42.9,42.86,42.89,689000.0,28.2337,28.2469,28.2205,28.2403,689000.0
2010-09-10 15:50:00,42.89,42.89,42.87,42.88,396600.0,28.2403,28.2403,28.2271,28.2337,396600.0
2010-09-10 15:55:00,42.88,42.9,42.84,42.9,1030100.0,28.2337,28.2469,28.2074,28.2469,1030100.0
2010-09-13 09:30:00,43.68,43.82,43.65,43.72,583900.0,28.7605,28.8526,28.7407,28.7868,583900.0
2010-09-13 09:35:00,43.72,43.77,43.7,43.76,139900.0,28.7868,28.8197,28.7736,28.8131,139900.0
2010-09-13 09:40:00,43.76,43.8,43.75,43.76,147100.0,28.8131,28.8395,28.8066,28.8131,147100.0
2010-09-13 09:45:00,43.75,43.79,43.72,43.74,113000.0,28.8066,28.8329,28.7868,28.8,113000.0
2010-09-13 09:50:00,43.74,43.74,43.71,43.72,145800.0,28.8,28.8,28.7802,28.7868,145800.0
2010-09-13 09:55:00,43.72,43.72,43.66,43.68,184400.0,28.7868,28.7868,28.7473,28.7605,184400.0
2010-09-13 10:00:00,43.67,43.71,43.66,43.71,189200.0,28.7539,28.7802,28.7473,28.7802,189200.0
2010-09-13 10:05:00,43.71,43.75,43.71,43.75,211400.0,28.7802,28.8066,28.7802,28.8066,211400.0
2010-09-13 10:10:00,43.74,43.76,43.74,43.75,131600.0,28.8,28.8131,28.8,28.8066,131600.0
2010-09-13 10:15:00,43.75,43.76,43.74,43.75,124700.0,28.8066,28.8131,28.8,28.8066,124700.0
2010-09-13 10:20:00,43.75,43.77,43.73,43.76,252500.0,28.8066,28.8197,28.7934,28.8131,252500.0
2010-09-13 10:25:00,43.76,43.77,43.75,43.77,96700.0,28.8131,28.8197,28.8066,28.8197,96700.0
2010-09-13 10:30:00,43.77,43.81,43.77,43.79,250100.0,28.8197,28.8461,28.8197,28.8329,250100.0
2010-09-13 10:35:00,43.79,43.81,43.78,43.78,183900.0,28.8329,28.8461,28.8263,28.8263,183900.0
2010-09-13 10:40:00,43.78,43.8,43.77,43.8,99500.0,28.8263,28.8395,28.8197,28.8395,99500.0
2010-09-13 10:45:00,43.79,43.82,43.79,43.82,83000.0,28.8329,28.8526,28.8329,28.8526,83000.0
2010-09-13 10:50:00,43.81,43.82,43.79,43.8,70300.0,28.8461,28.8526,28.8329,28.8395,70300.0
2010-09-13 10:55:00,43.8,43.81,43.77,43.78,179300.0,28.8395,28.8461,28.8197,28.8263,179300.0
2010-09-13 11:00:00,43.78,43.8,43.77,43.79,97900.0,28.8263,28.8395,28.8197,28.8329,97900.0
2010-09-13 11:05:00,43.79,43.79,43.77,43.77,59800.0,28.8329,28.8329,28.8197,28.8197,59800.0
2010-09-13 11:10:00,43.77,43.78,43.76,43.78,21900.0,28.8197,28.8263,28.8131,28.8263,21900.0
2010-09-13 11:15:00,43.78,43.81,43.77,43.81,96900.0,28.8263,28.8461,28.8197,28.8461,96900.0
2010-09-13 11:20:00,43.81,43.82,43.8,43.82,102800.0,28.8461,28.8526,28.8395,28.8526,102800.0
2010-09-13 11:25:00,43.82,43.82,43.79,43.82,291600.0,28.8526,28.8526,28.8329,28.8526,291600.0
2010-09-13 11:30:00,43.82,43.82,43.77,43.77,178100.0,28.8526,28.8526,28.8197,28.8197,178100.0
2010-09-13 11:35:00,43.77,43.78,43.75,43.78,43800.0,28.8197,28.8263,28.8066,28.8263,43800.0
2010-09-13 11:40:00,43.78,43.78,43.73,43.74,131200.0,28.8263,28.8263,28.7934,28.8,131200.0
2010-09-13 11:45:00,43.74,43.77,43.73,43.74,39200.0,28.8,28.8197,28.7934,28.8,39200.0
2010-09-13 11:50:00,43.75,43.76,43.74,43.75,125700.0,28.8066,28.8131,28.8,28.8066,125700.0
2010-09-13 11:55:00,43.75,43.79,43.75,43.78,76000.0,28.8066,28.8329,28.8066,28.8263,76000.0
2010-09-13 12:00:00,43.78,43.78,43.74,43.77,81400.0,28.8263,28.8263,28.8,28.8197,81400.0
2010-09-13 12:05:00,43.77,43.77,43.74,43.74,69800.0,28.8197,28.8197,28.8,28.8,69800.0
2010-09-13 12:10:00,43.75,43.76,43.74,43.75,88400.0,28.8066,28.8131,28.8,28.8066,88400.0
2010-09-13 12:15:00,43.74,43.74,43.69,43.71,52600.0,28.8,28.8,28.767,28.7802,52600.0
2010-09-13 12:20:00,43.71,43.71,43.62,43.64,86500.0,28.7802,28.7802,28.721,28.7341,86500.0
2010-09-13 12:25:00,43.64,43.68,43.64,43.68,41400.0,28.7341,28.7605,28.7341,28.7605,41400.0
2010-09-13 12:30:00,43.67,43.68,43.65,43.67,19200.0,28.7539,28.7605,28.7407,28.7539,19200.0
2010-09-13 12:35:00,43.67,43.71,43.67,43.68,22200.0,28.7539,28.7802,28.7539,28.7605,22200.0
2010-09-13 12:40:00,43.68,43.73,43.68,43.73,43900.0,28.7605,28.7934,28.7605,28.7934,43900.0
2010-09-13 12:45:00,43.73,43.73,43.7,43.72,146600.0,28.7934,28.7934,28.7736,28.7868,146600.0
2010-09-13 12:50:00,43.72,43.72,43.7,43.7,16100.0,28.7868,28.7868,28.7736,28.7736,16100.0
2010-09-13 12:55:00,43.71,43.73,43.71,43.73,39500.0,28.7802,28.7934,28.7802,28.7934,39500.0
2010-09-13 13:00:00,43.73,43.75,43.72,43.73,59100.0,28.7934,28.8066,28.7868,28.7934,59100.0
2010-09-13 13:05:00,43.74,43.74,43.72,43.73,139500.0,28.8,28.8,28.7868,28.7934,139500.0
2010-09-13 13:10:00,43.74,43.75,43.73,43.75,27700.0,28.8,28.8066,28.7934,28.8066,27700.0
2010-09-13 13:15:00,43.75,43.75,43.72,43.73,54900.0,28.8066,28.8066,28.7868,28.7934,54900.0
2010-09-13 13:20:00,43.72,43.79,43.72,43.79,79700.0,28.7868,28.8329,28.7868,28.8329,79700.0
2010-09-13 13:25:00,43.79,43.8,43.77,43.79,32500.0,28.8329,28.8395,28.8197,28.8329,32500.0
2010-09-13 13:30:00,43.79,43.79,43.77,43.79,21500.0,28.8329,28.8329,28.8197,28.8329,21500.0
2010-09-13 13:35:00,43.79,43.8,43.78,43.78,112900.0,28.8329,28.8395,28.8263,28.8263,112900.0
2010-09-13 13:40:00,43.77,43.79,43.76,43.78,578300.0,28.8197,28.8329,28.8131,28.8263,578300.0
2010-09-13 13:45:00,43.78,43.81,43.77,43.81,97600.0,28.8263,28.8461,28.8197,28.8461,97600.0
2010-09-13 13:50:00,43.81,43.81,43.78,43.79,214000.0,28.8461,28.8461,28.8263,28.8329,214000.0
2010-09-13 13:55:00,43.78,43.8,43.76,43.77,91200.0,28.8263,28.8395,28.8131,28.8197,91200.0
2010-09-13 14:00:00,43.77,43.77,43.73,43.75,76900.0,28.8197,28.8197,28.7934,28.8066,76900.0
2010-09-13 14:05:00,43.74,43.75,43.71,43.74,76500.0,28.8,28.8066,28.7802,28.8,76500.0
2010-09-13 14:10:00,43.74,43.74,43.72,43.73,31100.0,28.8,28.8,28.7868,28.7934,31100.0
2010-09-13 14:15:00,43.73,43.75,43.72,43.75,84000.0,28.7934,28.8066,28.7868,28.8066,84000.0
2010-09-13 14:20:00,43.75,43.77,43.73,43.74,53400.0,28.8066,28.8197,28.7934,28.8,53400.0
2010-09-13 14:25:00,43.75,43.79,43.74,43.78,87900.0,28.8066,28.8329,28.8,28.8263,87900.0
2010-09-13 14:30:00,43.78,43.79,43.77,43.78,47800.0,28.8263,28.8329,28.8197,28.8263,47800.0
2010-09-13 14:35:00,43.78,43.78,43.77,43.77,17900.0,28.8263,28.8263,28.8197,28.8197,17900.0
2010-09-13 14:40:00,43.77,43.78,43.76,43.78,33700.0,28.8197,28.8263,28.8131,28.8263,33700.0
2010-09-13 14:45:00,43.78,43.81,43.77,43.78,114100.0,28.8263,28.8461,28.8197,28.8263,114100.0
2010-09-13 14:50:00,43.79,43.79,43.78,43.79,17900.0,28.8329,28.8329,28.8263,28.8329,17900.0
2010-09-13 14:55:00,43.79,43.8,43.78,43.8,42900.0,28.8329,28.8395,28.8263,28.8395,42900.0
2010-09-13 15:00:00,43.8,43.8,43.77,43.78,172100.0,28.8395,28.8395,28.8197,28.8263,172100.0
2010-09-13 15:05:00,43.78,43.78,43.74,43.75,96500.0,28.8263,28.8263,28.8,28.8066,96500.0
2010-09-13 15:10:00,43.75,43.78,43.74,43.77,56900.0,28.8066,28.8263,28.8,28.8197,56900.0
2010-09-13 15:15:00,43.77,43.79,43.77,43.79,56200.0,28.8197,28.8329,28.8197,28.8329,56200.0
2010-09-13 15:20:00,43.79,43.8,43.78,43.8,227700.0,28.8329,28.8395,28.8263,28.8395,227700.0
2010-09-13 15:25:00,43.8,43.82,43.78,43.82,234500.0,28.8395,28.8526,28.8263,28.8526,234500.0
2010-09-13 15:30:00,43.82,43.82,43.79,43.81,149400.0,28.8526,28.8526,28.8329,28.8461,149400.0
2010-09-13 15:35:00,43.81,43.83,43.8,43.83,488100.0,28.8461,28.8592,28.8395,28.8592,488100.0
2010-09-13 15:40:00,43.83,43.85,43.82,43.84,214700.0,28.8592,28.8724,28.8526,28.8658,214700.0
2010-09-13 15:45:00,43.85,43.86,43.82,43.84,445500.0,28.8724,28.879,28.8526,28.8658,445500.0
2010-09-13 15:50:00,43.84,43.86,43.83,43.85,118200.0,28.8658,28.879,28.8592,28.8724,118200.0
2010-09-13 15:55:00,43.86,43.86,43.81,43.83,689500.0,28.879,28.879,28.8461,28.8592,689500.0
2010-09-14 09:30:00,43.67,43.76,43.67,43.71,334700.0,28.7539,28.8131,28.7539,28.7802,334700.0
2010-09-14 09:35:00,43.72,43.72,43.64,43.67,312400.0,28.7868,28.7868,28.7341,28.7539,312400.0
2010-09-14 09:40:00,43.67,43.67,43.59,43.59,185900.0,28.7539,28.7539,28.7012,28.7012,185900.0
2010-09-14 09:45:00,43.59,43.63,43.58,43.6,287700.0,28.7012,28.7275,28.6946,28.7078,287700.0
2010-09-14 09:50:00,43.6,43.65,43.59,43.63,315300.0,28.7078,28.7407,28.7012,28.7275,315300.0
2010-09-14 09:55:00,43.63,43.67,43.62,43.67,183700.0,28.7275,28.7539,28.721,28.7539,183700.0
2010-09-14 10:00:00,43.67,43.71,43.63,43.71,220600.0,28.7539,28.7802,28.7275,28.7802,220600.0
2010-09-14 10:05:00,43.71,43.74,43.68,43.7,297200.0,28.7802,28.8,28.7605,28.7736,297200.0
2010-09-14 10:10:00,43.7,43.72,43.7,43.71,129300.0,28.7736,28.7868,28.7736,28.7802,129300.0
2010-09-14 10:15:00,43.71,43.77,43.7,43.77,114200.0,28.7802,28.8197,28.7736,28.8197,114200.0
2010-09-14 10:20:00,43.77,43.83,43.76,43.8,161100.0,28.8197,28.8592,28.8131,28.8395,161100.0
2010-09-14 10:25:00,43.8,43.85,43.79,43.84,134500.0,28.8395,28.8724,28.8329,28.8658,134500.0
2010-09-14 10:30:00,43.84,43.88,43.84,43.85,114400.0,28.8658,28.8922,28.8658,28.8724,114400.0
2010-09-14 10:35:00,43.85,43.89,43.84,43.85,121900.0,28.8724,28.8987,28.8658,28.8724,121900.0
2010-09-14 10:40:00,43.85,43.88,43.85,43.88,128200.0,28.8724,28.8922,28.8724,28.8922,128200.0
2010-09-14 10:45:00,43.88,43.95,43.88,43.94,196900.0,28.8922,28.9382,28.8922,28.9317,196900.0
2010-09-14 10:50:00,43.94,43.96,43.93,43.93,125400.0,28.9317,28.9448,28.9251,28.9251,125400.0
2010-09-14 10:55:00,43.94,43.94,43.92,43.93,127400.0,28.9317,28.9317,28.9185,28.9251,127400.0
2010-09-14 11:00:00,43.94,43.96,43.92,43.96,228300.0,28.9317,28.9448,28.9185,28.9448,228300.0
2010-09-14 11:05:00,43.95,44.02,43.95,44.02,238400.0,28.9382,28.9843,28.9382,28.9843,238400.0
2010-09-14 11:10:00,44.01,44.04,43.99,44.04,125600.0,28.9777,28.9975,28.9646,28.9975,125600.0
2010-09-14 11:15:00,44.04,44.05,44.02,44.03,191900.0,28.9975,29.0041,28.9843,28.9909,191900.0
2010-09-14 11:20:00,44.03,44.03,43.98,44.0,99400.0,28.9909,28.9909,28.958,28.9712,99400.0
2010-09-14 11:25:00,44.0,44.01,43.99,44.01,42400.0,28.9712,28.9777,28.9646,28.9777,42400.0
2010-09-14 11:30:00,44.01,44.03,44.0,44.01,99100.0,28.9777,28.9909,28.9712,28.9777,99100.0
2010-09-14 11:35:00,44.01,44.02,43.98,43.99,91500.0,28.9777,28.9843,28.958,28.9646,91500.0
2010-09-14 11:40:00,43.99,44.04,43.98,44.02,145900.0,28.9646,28.9975,28.958,28.9843,145900.0
2010-09-14 11:45:00,44.03,44.04,44.02,44.02,75600.0,28.9909,28.9975,28.9843,28.9843,75600.0
2010-09-14 11:50:00,44.02,44.04,44.01,44.01,114300.0,28.9843,28.9975,28.9777,28.9777,114300.0
2010-09-14 11:55:00,44.01,44.06,43.99,44.05,138000.0,28.9777,29.0107,28.9646,29.0041,138000.0
2010-09-14 12:00:00,44.04,44.05,44.03,44.04,40500.0,28.9975,29.0041,28.9909,28.9975,40500.0
2010-09-14 12:05:00,44.04,44.07,44.04,44.05,81100.0,28.9975,29.0173,28.9975,29.0041,81100.0
2010-09-14 12:10:00,44.05,44.05,44.03,44.03,38300.0,29.0041,29.0041,28.9909,28.9909,38300.0
2010-09-14 12:15:00,44.03,44.03,44.01,44.03,40000.0,28.9909,28.9909,28.9777,28.9909,40000.0
2010-09-14 12:20:00,44.03,44.04,44.01,44.03,27500.0,28.9909,28.9975,28.9777,28.9909,27500.0
2010-09-14 12:25:00,44.04,44.06,44.03,44.04,35900.0,28.9975,29.0107,28.9909,28.9975,35900.0
2010-09-14 12:30:00,44.04,44.04,44.01,44.03,70900.0,28.9975,28.9975,28.9777,28.9909,70900.0
2010-09-14 12:35:00,44.02,44.03,44.01,44.02,39300.0,28.9843,28.9909,28.9777,28.9843,39300.0
2010-09-14 12:40:00,44.02,44.02,44.0,44.01,48700.0,28.9843,28.9843,28.9712,28.9777,48700.0
2010-09-14 12:45:00,44.02,44.02,43.98,43.99,112100.0,28.9843,28.9843,28.958,28.9646,112100.0
2010-09-14 12:50:00,43.99,44.0,43.97,43.98,183200.0,28.9646,28.9712,28.9514,28.958,183200.0
2010-09-14 12:55:00,43.98,43.99,43.95,43.97,43500.0,28.958,28.9646,28.9382,28.9514,43500.0
2010-09-14 13:00:00,43.97,44.0,43.97,44.0,54100.0,28.9514,28.9712,28.9514,28.9712,54100.0
2010-09-14 13:05:00,44.0,44.0,43.98,43.99,28400.0,28.9712,28.9712,28.958,28.9646,28400.0
2010-09-14 13:10:00,43.98,43.99,43.97,43.97,25400.0,28.958,28.9646,28.9514,28.9514,25400.0
2010-09-14 13:15:00,43.97,43.98,43.93,43.94,139300.0,28.9514,28.958,28.9251,28.9317,139300.0
2010-09-14 13:20:00,43.93,43.94,43.9,43.91,60300.0,28.9251,28.9317,28.9053,28.9119,60300.0
2010-09-14 13:25:00,43.91,43.92,43.88,43.91,137400.0,28.9119,28.9185,28.8922,28.9119,137400.0
2010-09-14 13:30:00,43.91,43.93,43.9,43.92,36800.0,28.9119,28.9251,28.9053,28.9185,36800.0
2010-09-14 13:35:00,43.92,43.96,43.91,43.94,49600.0,28.9185,28.9448,28.9119,28.9317,49600.0
2010-09-14 13:40:00,43.93,43.94,43.91,43.92,71000.0,28.9251,28.9317,28.9119,28.9185,71000.0
2010-09-14 13:45:00,43.91,43.92,43.87,43.87,85700.0,28.9119,28.9185,28.8856,28.8856,85700.0
2010-09-14 13:50:00,43.88,43.91,43.87,43.9,61700.0,28.8922,28.9119,28.8856,28.9053,61700.0
2010-09-14 13:55:00,43.9,43.94,43.88,43.94,97700.0,28.9053,28.9317,28.8922,28.9317,97700.0
2010-09-14 14:00:00,43.94,43.95,43.92,43.95,50600.0,28.9317,28.9382,28.9185,28.9382,50600.0
2010-09-14 14:05:00,43.95,43.96,43.94,43.96,21400.0,28.9382,28.9448,28.9317,28.9448,21400.0
2010-09-14 14:10:00,43.96,43.97,43.94,43.97,89200.0,28.9448,28.9514,28.9317,28.9514,89200.0
2010-09-14 14:15:00,43.97,43.98,43.96,43.98,71400.0,28.9514,28.958,28.9448,28.958,71400.0
2010-09-14 14:20:00,43.98,43.98,43.96,43.98,87700.0,28.958,28.958,28.9448,28.958,87700.0
2010-09-14 14:25:00,43.98,43.98,43.95,43.96,56400.0,28.958,28.958,28.9382,28.9448,56400.0
2010-09-14 14:30:00,43.96,43.96,43.94,43.95,44000.0,28.9448,28.9448,28.9317,28.9382,44000.0
2010-09-14 14:35:00,43.95,44.01,43.95,44.0,142100.0,28.9382,28.9777,28.9382,28.9712,142100.0
2010-09-14 14:40:00,43.99,44.02,43.99,44.0,46600.0,28.9646,28.9843,28.9646,28.9712,46600.0
2010-09-14 14:45:00,44.0,44.01,43.99,43.99,52000.0,28.9712,28.9777,28.9646,28.9646,52000.0
2010-09-14 14:50:00,43.99,44.0,43.98,44.0,52300.0,28.9646,28.9712,28.958,28.9712,52300.0
2010-09-14 14:55:00,44.0,44.0,43.97,43.98,66500.0,28.9712,28.9712,28.9514,28.958,66500.0
2010-09-14 15:00:00,43.98,43.98,43.97,43.97,58300.0,28.958,28.958,28.9514,28.9514,58300.0
2010-09-14 15:05:00,43.98,43.98,43.96,43.97,62900.0,28.958,28.958,28.9448,28.9514,62900.0
2010-09-14 15:10:00,43.97,43.97,43.95,43.95,48000.0,28.9514,28.9514,28.9382,28.9382,48000.0
2010-09-14 15:15:00,43.95,43.96,43.93,43.93,76200.0,28.9382,28.9448,28.9251,28.9251,76200.0
2010-09-14 15:20:00,43.94,43.97,43.93,43.96,224600.0,28.9317,28.9514,28.9251,28.9448,224600.0
2010-09-14 15:25:00,43.95,43.96,43.93,43.94,65500.0,28.9382,28.9448,28.9251,28.9317,65500.0
2010-09-14 15:30:00,43.93,43.97,43.93,43.97,119000.0,28.9251,28.9514,28.9251,28.9514,119000.0
2010-09-14 15:35:00,43.97,44.0,43.96,43.99,202500.0,28.9514,28.9712,28.9448,28.9646,202500.0
2010-09-14 15:40:00,43.99,43.99,43.92,43.92,209300.0,28.9646,28.9646,28.9185,28.9185,209300.0
2010-09-14 15:45:00,43.93,43.95,43.85,43.89,310700.0,28.9251,28.9382,28.8724,28.8987,310700.0
2010-09-14 15:50:00,43.89,43.9,43.85,43.86,534600.0,28.8987,28.9053,28.8724,28.879,534600.0
2010-09-14 15:55:00,43.86,43.87,43.82,43.85,717000.0,28.879,28.8856,28.8526,28.8724,717000.0
2010-09-15 09:30:00,43.64,43.7,43.58,43.6,241300.0,28.7341,28.7736,28.6946,28.7078,241300.0
2010-09-15 09:35:00,43.61,43.64,43.58,43.59,425100.0,28.7144,28.7341,28.6946,28.7012,425100.0
2010-09-15 09:40:00,43.59,43.62,43.57,43.62,239400.0,28.7012,28.721,28.688,28.721,239400.0
2010-09-15 09:45:00,43.61,43.68,43.56,43.68,206900.0,28.7144,28.7605,28.6815,28.7605,206900.0
2010-09-15 09:50:00,43.68,43.7,43.66,43.69,108300.0,28.7605,28.7736,28.7473,28.767,108300.0
2010-09-15 09:55:00,43.68,43.72,43.66,43.72,143300.0,28.7605,28.7868,28.7473,28.7868,143300.0
2010-09-15 10:00:00,43.72,43.76,43.72,43.74,181800.0,28.7868,28.8131,28.7868,28.8,181800.0
2010-09-15 10:05:00,43.74,43.76,43.72,43.75,221900.0,28.8,28.8131,28.7868,28.8066,221900.0
2010-09-15 10:10:00,43.75,43.77,43.72,43.75,125600.0,28.8066,28.8197,28.7868,28.8066,125600.0
2010-09-15 10:15:00,43.76,43.81,43.76,43.77,239400.0,28.8131,28.8461,28.8131,28.8197,239400.0
2010-09-15 10:20:00,43.77,43.79,43.75,43.78,97600.0,28.8197,28.8329,28.8066,28.8263,97600.0
2010-09-15 10:25:00,43.78,43.78,43.71,43.71,239000.0,28.8263,28.8263,28.7802,28.7802,239000.0
2010-09-15 10:30:00,43.72,43.75,43.71,43.71,74600.0,28.7868,28.8066,28.7802,28.7802,74600.0
2010-09-15 10:35:00,43.71,43.72,43.69,43.71,75800.0,28.7802,28.7868,28.767,28.7802,75800.0
2010-09-15 10:40:00,43.71,43.75,43.71,43.75,57800.0,28.7802,28.8066,28.7802,28.8066,57800.0
2010-09-15 10:45:00,43.76,43.76,43.74,43.74,65300.0,28.8131,28.8131,28.8,28.8,65300.0
2010-09-15 10:50:00,43.74,43.74,43.71,43.72,66900.0,28.8,28.8,28.7802,28.7868,66900.0
2010-09-15 10:55:00,43.72,43.77,43.72,43.77,149600.0,28.7868,28.8197,28.7868,28.8197,149600.0
2010-09-15 11:00:00,43.78,43.78,43.73,43.73,41200.0,28.8263,28.8263,28.7934,28.7934,41200.0
2010-09-15 11:05:00,43.73,43.73,43.7,43.7,32000.0,28.7934,28.7934,28.7736,28.7736,32000.0
2010-09-15 11:10:00,43.71,43.73,43.7,43.72,53100.0,28.7802,28.7934,28.7736,28.7868,53100.0
2010-09-15 11:15:00,43.72,43.74,43.7,43.73,33500.0,28.7868,28.8,28.7736,28.7934,33500.0
2010-09-15 11:20:00,43.73,43.76,43.72,43.75,59700.0,28.7934,28.8131,28.7868,28.8066,59700.0
2010-09-15 11:25:00,43.75,43.75,43.71,43.71,141600.0,28.8066,28.8066,28.7802,28.7802,141600.0
2010-09-15 11:30:00,43.72,43.72,43.68,43.71,45900.0,28.7868,28.7868,28.7605,28.7802,45900.0
2010-09-15 11:35:00,43.71,43.75,43.71,43.73,164400.0,28.7802,28.8066,28.7802,28.7934,164400.0
2010-09-15 11:40:00,43.73,43.76,43.73,43.76,22500.0,28.7934,28.8131,28.7934,28.8131,22500.0
2010-09-15 11:45:00,43.76,43.76,43.73,43.74,172700.0,28.8131,28.8131,28.7934,28.8,172700.0
2010-09-15 11:50:00,43.73,43.77,43.72,43.77,29300.0,28.7934,28.8197,28.7868,28.8197,29300.0
2010-09-15 11:55:00,43.77,43.79,43.76,43.77,85000.0,28.8197,28.8329,28.8131,28.8197,85000.0
2010-09-15 12:00:00,43.77,43.8,43.77,43.78,114100.0,28.8197,28.8395,28.8197,28.8263,114100.0
2010-09-15 12:05:00,43.79,43.8,43.78,43.79,46600.0,28.8329,28.8395,28.8263,28.8329,46600.0
2010-09-15 12:10:00,43.79,43.8,43.78,43.79,26200.0,28.8329,28.8395,28.8263,28.8329,26200.0
2010-09-15 12:15:00,43.79,43.79,43.75,43.76,82500.0,28.8329,28.8329,28.8066,28.8131,82500.0
2010-09-15 12:20:00,43.77,43.79,43.76,43.79,18600.0,28.8197,28.8329,28.8131,28.8329,18600.0
2010-09-15 12:25:00,43.78,43.8,43.78,43.79,14700.0,28.8263,28.8395,28.8263,28.8329,14700.0
2010-09-15 12:30:00,43.79,43.81,43.78,43.8,62100.0,28.8329,28.8461,28.8263,28.8395,62100.0
2010-09-15 12:35:00,43.8,43.81,43.79,43.8,34600.0,28.8395,28.8461,28.8329,28.8395,34600.0
2010-09-15 12:40:00,43.79,43.8,43.77,43.78,45300.0,28.8329,28.8395,28.8197,28.8263,45300.0
2010-09-15 12:45:00,43.78,43.78,43.75,43.78,103300.0,28.8263,28.8263,28.8066,28.8263,103300.0
2010-09-15 12:50:00,43.78,43.78,43.77,43.77,90800.0,28.8263,28.8263,28.8197,28.8197,90800.0
2010-09-15 12:55:00,43.78,43.8,43.77,43.78,155700.0,28.8263,28.8395,28.8197,28.8263,155700.0
2010-09-15 13:00:00,43.79,43.81,43.78,43.81,154700.0,28.8329,28.8461,28.8263,28.8461,154700.0
2010-09-15 13:05:00,43.81,43.84,43.8,43.83,75600.0,28.8461,28.8658,28.8395,28.8592,75600.0
2010-09-15 13:10:00,43.83,43.83,43.8,43.82,111000.0,28.8592,28.8592,28.8395,28.8526,111000.0
2010-09-15 13:15:00,43.83,43.87,43.82,43.87,64900.0,28.8592,28.8856,28.8526,28.8856,64900.0
2010-09-15 13:20:00,43.87,43.88,43.85,43.85,172800.0,28.8856,28.8922,28.8724,28.8724,172800.0
2010-09-15 13:25:00,43.85,43.86,43.84,43.84,152100.0,28.8724,28.879,28.8658,28.8658,152100.0
2010-09-15 13:30:00,43.83,43.84,43.82,43.83,50000.0,28.8592,28.8658,28.8526,28.8592,50000.0
2010-09-15 13:35:00,43.84,43.85,43.82,43.83,66800.0,28.8658,28.8724,28.8526,28.8592,66800.0
2010-09-15 13:40:00,43.82,43.84,43.81,43.82,56500.0,28.8526,28.8658,28.8461,28.8526,56500.0
2010-09-15 13:45:00,43.83,43.83,43.81,43.81,76100.0,28.8592,28.8592,28.8461,28.8461,76100.0
2010-09-15 13:50:00,43.81,43.83,43.8,43.82,107300.0,28.8461,28.8592,28.8395,28.8526,107300.0
2010-09-15 13:55:00,43.82,43.82,43.8,43.82,68300.0,28.8526,28.8526,28.8395,28.8526,68300.0
2010-09-15 14:00:00,43.82,43.83,43.8,43.81,101000.0,28.8526,28.8592,28.8395,28.8461,101000.0
2010-09-15 14:05:00,43.81,43.83,43.8,43.8,38100.0,28.8461,28.8592,28.8395,28.8395,38100.0
2010-09-15 14:10:00,43.81,43.81,43.8,43.8,29600.0,28.8461,28.8461,28.8395,28.8395,29600.0
2010-09-15 14:15:00,43.81,43.81,43.74,43.74,86200.0,28.8461,28.8461,28.8,28.8,86200.0
2010-09-15 14:20:00,43.75,43.77,43.74,43.77,58800.0,28.8066,28.8197,28.8,28.8197,58800.0
2010-09-15 14:25:00,43.76,43.78,43.75,43.76,135200.0,28.8131,28.8263,28.8066,28.8131,135200.0
2010-09-15 14:30:00,43.76,43.77,43.71,43.73,65400.0,28.8131,28.8197,28.7802,28.7934,65400.0
2010-09-15 14:35:00,43.73,43.73,43.72,43.73,34000.0,28.7934,28.7934,28.7868,28.7934,34000.0
2010-09-15 14:40:00,43.72,43.73,43.7,43.71,95100.0,28.7868,28.7934,28.7736,28.7802,95100.0
2010-09-15 14:45:00,43.72,43.74,43.71,43.73,22300.0,28.7868,28.8,28.7802,28.7934,22300.0
2010-09-15 14:50:00,43.73,43.76,43.72,43.76,56000.0,28.7934,28.8131,28.7868,28.8131,56000.0
2010-09-15 14:55:00,43.75,43.76,43.75,43.75,47800.0,28.8066,28.8131,28.8066,28.8066,47800.0
2010-09-15 15:00:00,43.76,43.78,43.74,43.77,114700.0,28.8131,28.8263,28.8,28.8197,114700.0
2010-09-15 15:05:00,43.77,43.78,43.75,43.78,52500.0,28.8197,28.8263,28.8066,28.8263,52500.0
2010-09-15 15:10:00,43.78,43.81,43.78,43.78,104900.0,28.8263,28.8461,28.8263,28.8263,104900.0
2010-09-15 15:15:00,43.78,43.8,43.77,43.8,64500.0,28.8263,28.8395,28.8197,28.8395,64500.0
2010-09-15 15:20:00,43.8,43.84,43.78,43.83,116100.0,28.8395,28.8658,28.8263,28.8592,116100.0
2010-09-15 15:25:00,43.84,43.9,43.82,43.88,141600.0,28.8658,28.9053,28.8526,28.8922,141600.0
2010-09-15 15:30:00,43.88,43.9,43.86,43.87,65300.0,28.8922,28.9053,28.879,28.8856,65300.0
2010-09-15 15:35:00,43.87,43.89,43.85,43.89,227300.0,28.8856,28.8987,28.8724,28.8987,227300.0
2010-09-15 15:40:00,43.88,43.89,43.84,43.85,179200.0,28.8922,28.8987,28.8658,28.8724,179200.0
2010-09-15 15:45:00,43.84,43.88,43.83,43.88,218900.0,28.8658,28.8922,28.8592,28.8922,218900.0
2010-09-15 15:50:00,43.88,43.91,43.87,43.91,338900.0,28.8922,28.9119,28.8856,28.9119,338900.0
2010-09-15 15:55:00,43.91,43.92,43.87,43.9,861200.0,28.9119,28.9185,28.8856,28.9053,861200.0
2010-09-16 09:30:00,43.58,43.61,43.53,43.59,220800.0,28.6946,28.7144,28.6617,28.7012,220800.0
2010-09-16 09:35:00,43.6,43.64,43.58,43.62,305800.0,28.7078,28.7341,28.6946,28.721,305800.0
2010-09-16 09:40:00,43.62,43.62,43.55,43.56,97100.0,28.721,28.721,28.6749,28.6815,97100.0
2010-09-16 09:45:00,43.56,43.57,43.53,43.57,132100.0,28.6815,28.688,28.6617,28.688,132100.0
2010-09-16 09:50:00,43.57,43.63,43.56,43.62,307200.0,28.688,28.7275,28.6815,28.721,307200.0
2010-09-16 09:55:00,43.61,43.62,43.59,43.6,250300.0,28.7144,28.721,28.7012,28.7078,250300.0
2010-09-16 10:00:00,43.59,43.65,43.5,43.63,655300.0,28.7012,28.7407,28.6419,28.7275,655300.0
2010-09-16 10:05:00,43.63,43.67,43.63,43.65,180600.0,28.7275,28.7539,28.7275,28.7407,180600.0
2010-09-16 10:10:00,43.66,43.69,43.62,43.64,181200.0,28.7473,28.767,28.721,28.7341,181200.0
2010-09-16 10:15:00,43.64,43.64,43.58,43.61,79300.0,28.7341,28.7341,28.6946,28.7144,79300.0
2010-09-16 10:20:00,43.62,43.67,43.61,43.66,182200.0,28.721,28.7539,28.7144,28.7473,182200.0
2010-09-16 10:25:00,43.65,43.69,43.63,43.65,175100.0,28.7407,28.767,28.7275,28.7407,175100.0
2010-09-16 10:30:00,43.65,43.65,43.58,43.58,128600.0,28.7407,28.7407,28.6946,28.6946,128600.0
2010-09-16 10:35:00,43.58,43.63,43.55,43.55,115100.0,28.6946,28.7275,28.6749,28.6749,115100.0
2010-09-16 10:40:00,43.55,43.63,43.54,43.63,117100.0,28.6749,28.7275,28.6683,28.7275,117100.0
2010-09-16 10:45:00,43.63,43.65,43.62,43.64,46900.0,28.7275,28.7407,28.721,28.7341,46900.0
2010-09-16 10:50:00,43.64,43.66,43.63,43.64,49300.0,28.7341,28.7473,28.7275,28.7341,49300.0
2010-09-16 10:55:00,43.65,43.66,43.63,43.63,85600.0,28.7407,28.7473,28.7275,28.7275,85600.0
2010-09-16 11:00:00,43.64,43.65,43.62,43.65,29500.0,28.7341,28.7407,28.721,28.7407,29500.0
2010-09-16 11:05:00,43.65,43.66,43.62,43.62,36300.0,28.7407,28.7473,28.721,28.721,36300.0
2010-09-16 11:10:00,43.63,43.63,43.6,43.63,66700.0,28.7275,28.7275,28.7078,28.7275,66700.0
2010-09-16 11:15:00,43.63,43.65,43.62,43.64,58300.0,28.7275,28.7407,28.721,28.7341,58300.0
2010-09-16 11:20:00,43.64,43.64,43.6,43.63,127600.0,28.7341,28.7341,28.7078,28.7275,127600.0
2010-09-16 11:25:00,43.63,43.63,43.57,43.61,105000.0,28.7275,28.7275,28.688,28.7144,105000.0
2010-09-16 11:30:00,43.61,43.61,43.55,43.57,136900.0,28.7144,28.7144,28.6749,28.688,136900.0
2010-09-16 11:35:00,43.57,43.58,43.56,43.57,43700.0,28.688,28.6946,28.6815,28.688,43700.0
2010-09-16 11:40:00,43.57,43.57,43.54,43.55,69100.0,28.688,28.688,28.6683,28.6749,69100.0
2010-09-16 11:45:00,43.55,43.56,43.54,43.55,48000.0,28.6749,28.6815,28.6683,28.6749,48000.0
2010-09-16 11:50:00,43.56,43.56,43.54,43.54,31000.0,28.6815,28.6815,28.6683,28.6683,31000.0
2010-09-16 11:55:00,43.55,43.56,43.54,43.54,76200.0,28.6749,28.6815,28.6683,28.6683,76200.0
2010-09-16 12:00:00,43.55,43.56,43.54,43.55,46000.0,28.6749,28.6815,28.6683,28.6749,46000.0
2010-09-16 12:05:00,43.56,43.56,43.53,43.55,48000.0,28.6815,28.6815,28.6617,28.6749,48000.0
2010-09-16 12:10:00,43.53,43.55,43.52,43.54,146200.0,28.6617,28.6749,28.6551,28.6683,146200.0
2010-09-16 12:15:00,43.54,43.56,43.52,43.56,42100.0,28.6683,28.6815,28.6551,28.6815,42100.0
2010-09-16 12:20:00,43.56,43.56,43.54,43.55,76800.0,28.6815,28.6815,28.6683,28.6749,76800.0
2010-09-16 12:25:00,43.55,43.59,43.55,43.58,155300.0,28.6749,28.7012,28.6749,28.6946,155300.0
2010-09-16 12:30:00,43.58,43.62,43.58,43.6,118100.0,28.6946,28.721,28.6946,28.7078,118100.0
2010-09-16 12:35:00,43.61,43.61,43.6,43.6,13500.0,28.7144,28.7144,28.7078,28.7078,13500.0
2010-09-16 12:40:00,43.61,43.64,43.6,43.62,32600.0,28.7144,28.7341,28.7078,28.721,32600.0
2010-09-16 12:45:00,43.62,43.63,43.61,43.61,50900.0,28.721,28.7275,28.7144,28.7144,50900.0
2010-09-16 12:50:00,43.61,43.63,43.61,43.62,32100.0,28.7144,28.7275,28.7144,28.721,32100.0
2010-09-16 12:55:00,43.63,43.66,43.62,43.66,61400.0,28.7275,28.7473,28.721,28.7473,61400.0
2010-09-16 13:00:00,43.65,43.66,43.63,43.65,112200.0,28.7407,28.7473,28.7275,28.7407,112200.0
2010-09-16 13:05:00,43.65,43.66,43.63,43.65,62900.0,28.7407,28.7473,28.7275,28.7407,62900.0
2010-09-16 13:10:00,43.65,43.65,43.62,43.63,158300.0,28.7407,28.7407,28.721,28.7275,158300.0
2010-09-16 13:15:00,43.63,43.63,43.58,43.6,162100.0,28.7275,28.7275,28.6946,28.7078,162100.0
2010-09-16 13:20:00,43.6,43.6,43.58,43.59,20800.0,28.7078,28.7078,28.6946,28.7012,20800.0
2010-09-16 13:25:00,43.59,43.63,43.59,43.62,32400.0,28.7012,28.7275,28.7012,28.721,32400.0
2010-09-16 13:30:00,43.63,43.63,43.6,43.61,49000.0,28.7275,28.7275,28.7078,28.7144,49000.0
2010-09-16 13:35:00,43.61,43.61,43.6,43.61,19800.0,28.7144,28.7144,28.7078,28.7144,19800.0
2010-09-16 13:40:00,43.61,43.64,43.6,43.63,50000.0,28.7144,28.7341,28.7078,28.7275,50000.0
2010-09-16 13:45:00,43.63,43.64,43.62,43.62,244100.0,28.7275,28.7341,28.721,28.721,244100.0
2010-09-16 13:50:00,43.63,43.63,43.6,43.61,210900.0,28.7275,28.7275,28.7078,28.7144,210900.0
2010-09-16 13:55:00,43.61,43.62,43.59,43.62,126300.0,28.7144,28.721,28.7012,28.721,126300.0
2010-09-16 14:00:00,43.62,43.66,43.61,43.63,244300.0,28.721,28.7473,28.7144,28.7275,244300.0
2010-09-16 14:05:00,43.63,43.64,43.61,43.63,35700.0,28.7275,28.7341,28.7144,28.7275,35700.0
2010-09-16 14:10:00,43.63,43.65,43.63,43.65,56300.0,28.7275,28.7407,28.7275,28.7407,56300.0
2010-09-16 14:15:00,43.65,43.67,43.64,43.65,137400.0,28.7407,28.7539,28.7341,28.7407,137400.0
2010-09-16 14:20:00,43.64,43.66,43.64,43.65,341000.0,28.7341,28.7473,28.7341,28.7407,341000.0
2010-09-16 14:25:00,43.65,43.71,43.65,43.69,185100.0,28.7407,28.7802,28.7407,28.767,185100.0
2010-09-16 14:30:00,43.69,43.69,43.67,43.69,26300.0,28.767,28.767,28.7539,28.767,26300.0
2010-09-16 14:35:00,43.69,43.69,43.67,43.69,28100.0,28.767,28.767,28.7539,28.767,28100.0
2010-09-16 14:40:00,43.69,43.7,43.68,43.68,38400.0,28.767,28.7736,28.7605,28.7605,38400.0
2010-09-16 14:45:00,43.68,43.69,43.67,43.67,47700.0,28.7605,28.767,28.7539,28.7539,47700.0
2010-09-16 14:50:00,43.67,43.68,43.65,43.67,53400.0,28.7539,28.7605,28.7407,28.7539,53400.0
2010-09-16 14:55:00,43.67,43.68,43.65,43.67,66000.0,28.7539,28.7605,28.7407,28.7539,66000.0
2010-09-16 15:00:00,43.67,43.67,43.65,43.67,37300.0,28.7539,28.7539,28.7407,28.7539,37300.0
2010-09-16 15:05:00,43.67,43.7,43.66,43.69,54400.0,28.7539,28.7736,28.7473,28.767,54400.0
2010-09-16 15:10:00,43.69,43.7,43.68,43.68,75200.0,28.767,28.7736,28.7605,28.7605,75200.0
2010-09-16 15:15:00,43.69,43.72,43.68,43.72,153900.0,28.767,28.7868,28.7605,28.7868,153900.0
2010-09-16 15:20:00,43.71,43.72,43.67,43.68,66000.0,28.7802,28.7868,28.7539,28.7605,66000.0
2010-09-16 15:25:00,43.69,43.71,43.68,43.71,62900.0,28.767,28.7802,28.7605,28.7802,62900.0
2010-09-16 15:30:00,43.72,43.74,43.71,43.71,193300.0,28.7868,28.8,28.7802,28.7802,193300.0
2010-09-16 15:35:00,43.71,43.73,43.7,43.73,245800.0,28.7802,28.7934,28.7736,28.7934,245800.0
2010-09-16 15:40:00,43.73,43.73,43.71,43.71,135300.0,28.7934,28.7934,28.7802,28.7802,135300.0
2010-09-16 15:45:00,43.72,43.72,43.69,43.71,79600.0,28.7868,28.7868,28.767,28.7802,79600.0
2010-09-16 15:50:00,43.71,43.73,43.7,43.72,395600.0,28.7802,28.7934,28.7736,28.7868,395600.0
2010-09-16 15:55:00,43.72,43.72,43.69,43.69,417100.0,28.7868,28.7868,28.767,28.767,417100.0
2010-09-17 09:30:00,43.86,43.87,43.79,43.82,211700.0,28.879,28.8856,28.8329,28.8526,211700.0
2010-09-17 09:35:00,43.82,43.9,43.81,43.85,220400.0,28.8526,28.9053,28.8461,28.8724,220400.0
2010-09-17 09:40:00,43.86,43.86,43.81,43.82,183000.0,28.879,28.879,28.8461,28.8526,183000.0
2010-09-17 09:45:00,43.82,43.84,43.79,43.83,138800.0,28.8526,28.8658,28.8329,28.8592,138800.0
2010-09-17 09:50:00,43.82,43.82,43.7,43.7,163800.0,28.8526,28.8526,28.7736,28.7736,163800.0
2010-09-17 09:55:00,43.7,43.72,43.64,43.68,415200.0,28.7736,28.7868,28.7341,28.7605,415200.0
2010-09-17 10:00:00,43.67,43.67,43.58,43.62,196800.0,28.7539,28.7539,28.6946,28.721,196800.0
2010-09-17 10:05:00,43.62,43.66,43.6,43.63,161000.0,28.721,28.7473,28.7078,28.7275,161000.0
2010-09-17 10:10:00,43.62,43.64,43.56,43.63,125700.0,28.721,28.7341,28.6815,28.7275,125700.0
2010-09-17 10:15:00,43.64,43.66,43.59,43.65,148100.0,28.7341,28.7473,28.7012,28.7407,148100.0
2010-09-17 10:20:00,43.65,43.69,43.63,43.65,104600.0,28.7407,28.767,28.7275,28.7407,104600.0
2010-09-17 10:25:00,43.64,43.67,43.62,43.65,54300.0,28.7341,28.7539,28.721,28.7407,54300.0
2010-09-17 10:30:00,43.65,43.65,43.58,43.63,97400.0,28.7407,28.7407,28.6946,28.7275,97400.0
2010-09-17 10:35:00,43.63,43.67,43.62,43.65,133200.0,28.7275,28.7539,28.721,28.7407,133200.0
2010-09-17 10:40:00,43.65,43.69,43.62,43.69,74400.0,28.7407,28.767,28.721,28.767,74400.0
2010-09-17 10:45:00,43.69,43.7,43.66,43.69,79800.0,28.767,28.7736,28.7473,28.767,79800.0
2010-09-17 10:50:00,43.69,43.69,43.65,43.66,75500.0,28.767,28.767,28.7407,28.7473,75500.0
2010-09-17 10:55:00,43.66,43.68,43.65,43.67,122600.0,28.7473,28.7605,28.7407,28.7539,122600.0
2010-09-17 11:00:00,43.67,43.72,43.66,43.72,82700.0,28.7539,28.7868,28.7473,28.7868,82700.0
2010-09-17 11:05:00,43.72,43.76,43.71,43.74,59800.0,28.7868,28.8131,28.7802,28.8,59800.0
2010-09-17 11:10:00,43.75,43.76,43.73,43.74,102600.0,28.8066,28.8131,28.7934,28.8,102600.0
2010-09-17 11:15:00,43.75,43.76,43.72,43.73,37100.0,28.8066,28.8131,28.7868,28.7934,37100.0
2010-09-17 11:20:00,43.72,43.73,43.69,43.7,54500.0,28.7868,28.7934,28.767,28.7736,54500.0
2010-09-17 11:25:00,43.69,43.69,43.62,43.63,74200.0,28.767,28.767,28.721,28.7275,74200.0
2010-09-17 11:30:00,43.63,43.65,43.62,43.65,48900.0,28.7275,28.7407,28.721,28.7407,48900.0
2010-09-17 11:35:00,43.64,43.64,43.6,43.64,134800.0,28.7341,28.7341,28.7078,28.7341,134800.0
2010-09-17 11:40:00,43.64,43.65,43.63,43.63,100400.0,28.7341,28.7407,28.7275,28.7275,100400.0
2010-09-17 11:45:00,43.63,43.64,43.62,43.62,31100.0,28.7275,28.7341,28.721,28.721,31100.0
2010-09-17 11:50:00,43.63,43.67,43.62,43.67,72200.0,28.7275,28.7539,28.721,28.7539,72200.0
2010-09-17 11:55:00,43.67,43.68,43.65,43.65,90100.0,28.7539,28.7605,28.7407,28.7407,90100.0
2010-09-17 12:00:00,43.65,43.68,43.64,43.66,98300.0,28.7407,28.7605,28.7341,28.7473,98300.0
2010-09-17 12:05:00,43.66,43.67,43.65,43.66,32100.0,28.7473,28.7539,28.7407,28.7473,32100.0
2010-09-17 12:10:00,43.66,43.67,43.64,43.65,83500.0,28.7473,28.7539,28.7341,28.7407,83500.0
2010-09-17 12:15:00,43.66,43.66,43.65,43.66,22600.0,28.7473,28.7473,28.7407,28.7473,22600.0
2010-09-17 12:20:00,43.66,43.66,43.64,43.65,18000.0,28.7473,28.7473,28.7341,28.7407,18000.0
2010-09-17 12:25:00,43.65,43.67,43.64,43.67,18700.0,28.7407,28.7539,28.7341,28.7539,18700.0
2010-09-17 12:30:00,43.67,43.7,43.66,43.68,95900.0,28.7539,28.7736,28.7473,28.7605,95900.0
2010-09-17 12:35:00,43.68,43.69,43.67,43.68,124000.0,28.7605,28.767,28.7539,28.7605,124000.0
2010-09-17 12:40:00,43.68,43.68,43.64,43.67,60800.0,28.7605,28.7605,28.7341,28.7539,60800.0
2010-09-17 12:45:00,43.67,43.67,43.64,43.64,38400.0,28.7539,28.7539,28.7341,28.7341,38400.0
2010-09-17 12:50:00,43.65,43.67,43.62,43.63,66600.0,28.7407,28.7539,28.721,28.7275,66600.0
2010-09-17 12:55:00,43.63,43.65,43.63,43.63,26600.0,28.7275,28.7407,28.7275,28.7275,26600.0
2010-09-17 13:00:00,43.63,43.67,43.63,43.67,47900.0,28.7275,28.7539,28.7275,28.7539,47900.0
2010-09-17 13:05:00,43.67,43.67,43.65,43.66,48800.0,28.7539,28.7539,28.7407,28.7473,48800.0
2010-09-17 13:10:00,43.65,43.66,43.63,43.66,30100.0,28.7407,28.7473,28.7275,28.7473,30100.0
2010-09-17 13:15:00,43.66,43.66,43.62,43.62,59500.0,28.7473,28.7473,28.721,28.721,59500.0
2010-09-17 13:20:00,43.63,43.66,43.62,43.66,24200.0,28.7275,28.7473,28.721,28.7473,24200.0
2010-09-17 13:25:00,43.66,43.67,43.65,43.67,51000.0,28.7473,28.7539,28.7407,28.7539,51000.0
2010-09-17 13:30:00,43.67,43.7,43.66,43.68,73700.0,28.7539,28.7736,28.7473,28.7605,73700.0
2010-09-17 13:35:00,43.69,43.69,43.67,43.68,39600.0,28.767,28.767,28.7539,28.7605,39600.0
2010-09-17 13:40:00,43.67,43.67,43.65,43.65,50300.0,28.7539,28.7539,28.7407,28.7407,50300.0
2010-09-17 13:45:00,43.65,43.68,43.65,43.67,87000.0,28.7407,28.7605,28.7407,28.7539,87000.0
2010-09-17 13:50:00,43.68,43.69,43.67,43.68,54200.0,28.7605,28.767,28.7539,28.7605,54200.0
2010-09-17 13:55:00,43.68,43.71,43.68,43.69,97200.0,28.7605,28.7802,28.7605,28.767,97200.0
2010-09-17 14:00:00,43.68,43.69,43.65,43.66,141900.0,28.7605,28.767,28.7407,28.7473,141900.0
2010-09-17 14:05:00,43.66,43.67,43.66,43.66,43800.0,28.7473,28.7539,28.7473,28.7473,43800.0
2010-09-17 14:10:00,43.67,43.7,43.66,43.69,103900.0,28.7539,28.7736,28.7473,28.767,103900.0
2010-09-17 14:15:00,43.69,43.69,43.67,43.67,25400.0,28.767,28.767,28.7539,28.7539,25400.0
2010-09-17 14:20:00,43.68,43.7,43.67,43.7,78900.0,28.7605,28.7736,28.7539,28.7736,78900.0
2010-09-17 14:25:00,43.69,43.7,43.67,43.7,126400.0,28.767,28.7736,28.7539,28.7736,126400.0
2010-09-17 14:30:00,43.7,43.71,43.69,43.7,93700.0,28.7736,28.7802,28.767,28.7736,93700.0
2010-09-17 14:35:00,43.71,43.72,43.7,43.72,71600.0,28.7802,28.7868,28.7736,28.7868,71600.0
2010-09-17 14:40:00,43.72,43.74,43.71,43.73,52100.0,28.7868,28.8,28.7802,28.7934,52100.0
2010-09-17 14:45:00,43.73,43.74,43.71,43.73,35700.0,28.7934,28.8,28.7802,28.7934,35700.0
2010-09-17 14:50:00,43.73,43.73,43.71,43.72,39800.0,28.7934,28.7934,28.7802,28.7868,39800.0
2010-09-17 14:55:00,43.72,43.72,43.7,43.71,56300.0,28.7868,28.7868,28.7736,28.7802,56300.0
2010-09-17 15:00:00,43.71,43.71,43.69,43.69,79200.0,28.7802,28.7802,28.767,28.767,79200.0
2010-09-17 15:05:00,43.69,43.7,43.65,43.66,45300.0,28.767,28.7736,28.7407,28.7473,45300.0
2010-09-17 15:10:00,43.65,43.66,43.6,43.62,79700.0,28.7407,28.7473,28.7078,28.721,79700.0
2010-09-17 15:15:00,43.61,43.66,43.6,43.65,118500.0,28.7144,28.7473,28.7078,28.7407,118500.0
2010-09-17 15:20:00,43.66,43.67,43.64,43.67,116100.0,28.7473,28.7539,28.7341,28.7539,116100.0
2010-09-17 15:25:00,43.66,43.67,43.63,43.63,120800.0,28.7473,28.7539,28.7275,28.7275,120800.0
2010-09-17 15:30:00,43.63,43.69,43.62,43.69,143500.0,28.7275,28.767,28.721,28.767,143500.0
2010-09-17 15:35:00,43.68,43.69,43.66,43.66,96900.0,28.7605,28.767,28.7473,28.7473,96900.0
2010-09-17 15:40:00,43.67,43.69,43.66,43.69,150400.0,28.7539,28.767,28.7473,28.767,150400.0
2010-09-17 15:45:00,43.69,43.71,43.67,43.69,155600.0,28.767,28.7802,28.7539,28.767,155600.0
2010-09-17 15:50:00,43.69,43.7,43.67,43.69,230000.0,28.767,28.7736,28.7539,28.767,230000.0
2010-09-17 15:55:00,43.69,43.7,43.65,43.66,328400.0,28.767,28.7736,28.7407,28.7473,328400.0
2010-09-20 09:30:00,43.99,43.99,43.88,43.92,435900.0,28.9646,28.9646,28.8922,28.9185,435900.0
2010-09-20 09:35:00,43.92,43.92,43.87,43.91,109900.0,28.9185,28.9185,28.8856,28.9119,109900.0
2010-09-20 09:40:00,43.91,43.91,43.86,43.86,128500.0,28.9119,28.9119,28.879,28.879,128500.0
2010-09-20 09:45:00,43.86,43.91,43.85,43.86,127400.0,28.879,28.9119,28.8724,28.879,127400.0
2010-09-20 09:50:00,43.87,43.94,43.87,43.94,68200.0,28.8856,28.9317,28.8856,28.9317,68200.0
2010-09-20 09:55:00,43.93,43.95,43.93,43.93,106000.0,28.9251,28.9382,28.9251,28.9251,106000.0
2010-09-20 10:00:00,43.94,44.0,43.89,43.99,87100.0,28.9317,28.9712,28.8987,28.9646,87100.0
2010-09-20 10:05:00,43.99,44.05,43.98,44.04,128900.0,28.9646,29.0041,28.958,28.9975,128900.0
2010-09-20 10:10:00,44.05,44.07,44.03,44.06,160500.0,29.0041,29.0173,28.9909,29.0107,160500.0
2010-09-20 10:15:00,44.06,44.1,44.06,44.1,121900.0,29.0107,29.037,29.0107,29.037,121900.0
2010-09-20 10:20:00,44.11,44.14,44.1,44.12,109600.0,29.0436,29.0633,29.037,29.0502,109600.0
2010-09-20 10:25:00,44.12,44.13,44.1,44.11,79800.0,29.0502,29.0568,29.037,29.0436,79800.0
2010-09-20 10:30:00,44.12,44.13,44.1,44.1,68000.0,29.0502,29.0568,29.037,29.037,68000.0
2010-09-20 10:35:00,44.1,44.12,44.1,44.11,37300.0,29.037,29.0502,29.037,29.0436,37300.0
2010-09-20 10:40:00,44.11,44.14,44.1,44.14,48800.0,29.0436,29.0633,29.037,29.0633,48800.0
2010-09-20 10:45:00,44.13,44.17,44.12,44.16,70000.0,29.0568,29.0831,29.0502,29.0765,70000.0
2010-09-20 10:50:00,44.16,44.2,44.14,44.18,229000.0,29.0765,29.1029,29.0633,29.0897,229000.0
2010-09-20 10:55:00,44.17,44.23,44.17,44.22,282500.0,29.0831,29.1226,29.0831,29.116,282500.0
2010-09-20 11:00:00,44.22,44.23,44.21,44.22,76100.0,29.116,29.1226,29.1094,29.116,76100.0
2010-09-20 11:05:00,44.21,44.25,44.21,44.24,57900.0,29.1094,29.1358,29.1094,29.1292,57900.0
2010-09-20 11:10:00,44.24,44.25,44.2,44.21,103800.0,29.1292,29.1358,29.1029,29.1094,103800.0
2010-09-20 11:15:00,44.21,44.22,44.19,44.2,114100.0,29.1094,29.116,29.0963,29.1029,114100.0
2010-09-20 11:20:00,44.2,44.21,44.19,44.21,103100.0,29.1029,29.1094,29.0963,29.1094,103100.0
2010-09-20 11:25:00,44.2,44.21,44.2,44.21,32600.0,29.1029,29.1094,29.1029,29.1094,32600.0
2010-09-20 11:30:00,44.21,44.25,44.21,44.23,197500.0,29.1094,29.1358,29.1094,29.1226,197500.0
2010-09-20 11:35:00,44.23,44.26,44.23,44.24,169500.0,29.1226,29.1424,29.1226,29.1292,169500.0
2010-09-20 11:40:00,44.25,44.25,44.22,44.23,96800.0,29.1358,29.1358,29.116,29.1226,96800.0
2010-09-20 11:45:00,44.23,44.23,44.2,44.2,160600.0,29.1226,29.1226,29.1029,29.1029,160600.0
2010-09-20 11:50:00,44.2,44.21,44.17,44.17,64800.0,29.1029,29.1094,29.0831,29.0831,64800.0
2010-09-20 11:55:00,44.18,44.18,44.17,44.18,33300.0,29.0897,29.0897,29.0831,29.0897,33300.0
2010-09-20 12:00:00,44.19,44.19,44.15,44.17,28200.0,29.0963,29.0963,29.0699,29.0831,28200.0
2010-09-20 12:05:00,44.17,44.18,44.15,44.16,57000.0,29.0831,29.0897,29.0699,29.0765,57000.0
2010-09-20 12:10:00,44.16,44.18,44.16,44.17,126100.0,29.0765,29.0897,29.0765,29.0831,126100.0
2010-09-20 12:15:00,44.17,44.18,44.15,44.17,51500.0,29.0831,29.0897,29.0699,29.0831,51500.0
2010-09-20 12:20:00,44.18,44.18,44.16,44.17,33500.0,29.0897,29.0897,29.0765,29.0831,33500.0
2010-09-20 12:25:00,44.17,44.18,44.14,44.15,81300.0,29.0831,29.0897,29.0633,29.0699,81300.0
2010-09-20 12:30:00,44.15,44.18,44.14,44.17,135400.0,29.0699,29.0897,29.0633,29.0831,135400.0
2010-09-20 12:35:00,44.17,44.19,44.15,44.16,30300.0,29.0831,29.0963,29.0699,29.0765,30300.0
2010-09-20 12:40:00,44.17,44.17,44.16,44.17,26800.0,29.0831,29.0831,29.0765,29.0831,26800.0
2010-09-20 12:45:00,44.17,44.2,44.17,44.2,34400.0,29.0831,29.1029,29.0831,29.1029,34400.0
2010-09-20 12:50:00,44.2,44.2,44.16,44.19,47700.0,29.1029,29.1029,29.0765,29.0963,47700.0
2010-09-20 12:55:00,44.19,44.2,44.17,44.18,26100.0,29.0963,29.1029,29.0831,29.0897,26100.0
2010-09-20 13:00:00,44.18,44.2,44.17,44.18,35800.0,29.0897,29.1029,29.0831,29.0897,35800.0
2010-09-20 13:05:00,44.19,44.2,44.19,44.2,43500.0,29.0963,29.1029,29.0963,29.1029,43500.0
2010-09-20 13:10:00,44.2,44.2,44.16,44.16,28300.0,29.1029,29.1029,29.0765,29.0765,28300.0
2010-09-20 13:15:00,44.16,44.19,44.14,44.19,22800.0,29.0765,29.0963,29.0633,29.0963,22800.0
2010-09-20 13:20:00,44.19,44.21,44.19,44.2,38300.0,29.0963,29.1094,29.0963,29.1029,38300.0
2010-09-20 13:25:00,44.21,44.23,44.2,44.22,36400.0,29.1094,29.1226,29.1029,29.116,36400.0
2010-09-20 13:30:00,44.21,44.22,44.18,44.19,43900.0,29.1094,29.116,29.0897,29.0963,43900.0
2010-09-20 13:35:00,44.19,44.23,44.18,44.23,70500.0,29.0963,29.1226,29.0897,29.1226,70500.0
2010-09-20 13:40:00,44.22,44.23,44.21,44.22,38500.0,29.116,29.1226,29.1094,29.116,38500.0
2010-09-20 13:45:00,44.21,44.22,44.19,44.21,66900.0,29.1094,29.116,29.0963,29.1094,66900.0
2010-09-20 13:50:00,44.21,44.22,44.2,44.22,56200.0,29.1094,29.116,29.1029,29.116,56200.0
2010-09-20 13:55:00,44.22,44.24,44.21,44.22,45300.0,29.116,29.1292,29.1094,29.116,45300.0
2010-09-20 14:00:00,44.21,44.22,44.21,44.22,8500.0,29.1094,29.116,29.1094,29.116,8500.0
2010-09-20 14:05:00,44.22,44.22,44.19,44.2,62200.0,29.116,29.116,29.0963,29.1029,62200.0
2010-09-20 14:10:00,44.21,44.21,44.19,44.2,50700.0,29.1094,29.1094,29.0963,29.1029,50700.0
2010-09-20 14:15:00,44.2,44.24,44.2,44.24,33400.0,29.1029,29.1292,29.1029,29.1292,33400.0
2010-09-20 14:20:00,44.24,44.28,44.24,44.27,72800.0,29.1292,29.1555,29.1292,29.1489,72800.0
2010-09-20 14:25:00,44.27,44.29,44.25,44.29,65200.0,29.1489,29.1621,29.1358,29.1621,65200.0
2010-09-20 14:30:00,44.29,44.32,44.28,44.3,257400.0,29.1621,29.1819,29.1555,29.1687,257400.0
2010-09-20 14:35:00,44.3,44.32,44.3,44.31,168100.0,29.1687,29.1819,29.1687,29.1753,168100.0
2010-09-20 14:40:00,44.31,44.32,44.3,44.32,39000.0,29.1753,29.1819,29.1687,29.1819,39000.0
2010-09-20 14:45:00,44.32,44.34,44.29,44.29,198700.0,29.1819,29.195,29.1621,29.1621,198700.0
2010-09-20 14:50:00,44.29,44.32,44.28,44.32,152100.0,29.1621,29.1819,29.1555,29.1819,152100.0
2010-09-20 14:55:00,44.32,44.36,44.32,44.34,109100.0,29.1819,29.2082,29.1819,29.195,109100.0
2010-09-20 15:00:00,44.34,44.36,44.33,44.34,113200.0,29.195,29.2082,29.1884,29.195,113200.0
2010-09-20 15:05:00,44.34,44.35,44.32,44.32,140100.0,29.195,29.2016,29.1819,29.1819,140100.0
2010-09-20 15:10:00,44.32,44.35,44.31,44.33,104700.0,29.1819,29.2016,29.1753,29.1884,104700.0
2010-09-20 15:15:00,44.33,44.36,44.32,44.35,65700.0,29.1884,29.2082,29.1819,29.2016,65700.0
2010-09-20 15:20:00,44.36,44.37,44.34,44.36,111400.0,29.2082,29.2148,29.195,29.2082,111400.0
2010-09-20 15:25:00,44.35,44.36,44.34,44.35,53500.0,29.2016,29.2082,29.195,29.2016,53500.0
2010-09-20 15:30:00,44.36,44.36,44.33,44.35,72200.0,29.2082,29.2082,29.1884,29.2016,72200.0
2010-09-20 15:35:00,44.35,44.4,44.34,44.4,99000.0,29.2016,29.2345,29.195,29.2345,99000.0
2010-09-20 15:40:00,44.4,44.41,44.38,44.4,106600.0,29.2345,29.2411,29.2214,29.2345,106600.0
2010-09-20 15:45:00,44.4,44.41,44.37,44.38,136800.0,29.2345,29.2411,29.2148,29.2214,136800.0
2010-09-20 15:50:00,44.38,44.41,44.38,44.41,167100.0,29.2214,29.2411,29.2214,29.2411,167100.0
2010-09-20 15:55:00,44.4,44.4,44.34,44.35,505000.0,29.2345,29.2345,29.195,29.2016,505000.0
2010-09-21 09:30:00,44.39,44.39,44.31,44.31,249600.0,29.228,29.228,29.1753,29.1753,249600.0
2010-09-21 09:35:00,44.32,44.32,44.26,44.27,174900.0,29.1819,29.1819,29.1424,29.1489,174900.0
2010-09-21 09:40:00,44.27,44.27,44.22,44.25,78800.0,29.1489,29.1489,29.116,29.1358,78800.0
2010-09-21 09:45:00,44.25,44.3,44.25,44.26,246100.0,29.1358,29.1687,29.1358,29.1424,246100.0
2010-09-21 09:50:00,44.25,44.26,44.21,44.22,170800.0,29.1358,29.1424,29.1094,29.116,170800.0
2010-09-21 09:55:00,44.21,44.25,44.21,44.22,158700.0,29.1094,29.1358,29.1094,29.116,158700.0
2010-09-21 10:00:00,44.22,44.22,44.21,44.21,89800.0,29.116,29.116,29.1094,29.1094,89800.0
2010-09-21 10:05:00,44.21,44.22,44.18,44.19,141000.0,29.1094,29.116,29.0897,29.0963,141000.0
2010-09-21 10:10:00,44.19,44.19,44.16,44.18,51700.0,29.0963,29.0963,29.0765,29.0897,51700.0
2010-09-21 10:15:00,44.19,44.22,44.18,44.21,149300.0,29.0963,29.116,29.0897,29.1094,149300.0
2010-09-21 10:20:00,44.21,44.25,44.21,44.22,53200.0,29.1094,29.1358,29.1094,29.116,53200.0
2010-09-21 10:25:00,44.22,44.24,44.2,44.21,122200.0,29.116,29.1292,29.1029,29.1094,122200.0
2010-09-21 10:30:00,44.21,44.24,44.2,44.23,106100.0,29.1094,29.1292,29.1029,29.1226,106100.0
2010-09-21 10:35:00,44.23,44.24,44.21,44.22,88200.0,29.1226,29.1292,29.1094,29.116,88200.0
2010-09-21 10:40:00,44.22,44.23,44.2,44.2,74400.0,29.116,29.1226,29.1029,29.1029,74400.0
2010-09-21 10:45:00,44.2,44.21,44.2,44.21,45100.0,29.1029,29.1094,29.1029,29.1094,45100.0
2010-09-21 10:50:00,44.21,44.21,44.19,44.19,65900.0,29.1094,29.1094,29.0963,29.0963,65900.0
2010-09-21 10:55:00,44.19,44.19,44.15,44.17,84600.0,29.0963,29.0963,29.0699,29.0831,84600.0
2010-09-21 11:00:00,44.16,44.17,44.15,44.15,49500.0,29.0765,29.0831,29.0699,29.0699,49500.0
2010-09-21 11:05:00,44.16,44.2,44.15,44.2,72300.0,29.0765,29.1029,29.0699,29.1029,72300.0
2010-09-21 11:10:00,44.19,44.21,44.18,44.19,34400.0,29.0963,29.1094,29.0897,29.0963,34400.0
2010-09-21 11:15:00,44.18,44.18,44.15,44.15,97400.0,29.0897,29.0897,29.0699,29.0699,97400.0
2010-09-21 11:20:00,44.15,44.16,44.13,44.13,55700.0,29.0699,29.0765,29.0568,29.0568,55700.0
2010-09-21 11:25:00,44.13,44.13,44.08,44.08,65500.0,29.0568,29.0568,29.0238,29.0238,65500.0
2010-09-21 11:30:00,44.08,44.08,44.07,44.07,48500.0,29.0238,29.0238,29.0173,29.0173,48500.0
2010-09-21 11:35:00,44.08,44.08,44.06,44.07,88800.0,29.0238,29.0238,29.0107,29.0173,88800.0
2010-09-21 11:40:00,44.08,44.1,44.07,44.09,84100.0,29.0238,29.037,29.0173,29.0304,84100.0
2010-09-21 11:45:00,44.09,44.11,44.08,44.11,37600.0,29.0304,29.0436,29.0238,29.0436,37600.0
2010-09-21 11:50:00,44.1,44.12,44.1,44.12,85200.0,29.037,29.0502,29.037,29.0502,85200.0
2010-09-21 11:55:00,44.11,44.16,44.11,44.14,94100.0,29.0436,29.0765,29.0436,29.0633,94100.0
2010-09-21 12:00:00,44.15,44.18,44.14,44.17,54300.0,29.0699,29.0897,29.0633,29.0831,54300.0
2010-09-21 12:05:00,44.17,44.17,44.15,44.15,26400.0,29.0831,29.0831,29.0699,29.0699,26400.0
2010-09-21 12:10:00,44.16,44.16,44.14,44.15,73500.0,29.0765,29.0765,29.0633,29.0699,73500.0
2010-09-21 12:15:00,44.15,44.15,44.13,44.15,29100.0,29.0699,29.0699,29.0568,29.0699,29100.0
2010-09-21 12:20:00,44.15,44.16,44.13,44.14,39600.0,29.0699,29.0765,29.0568,29.0633,39600.0
2010-09-21 12:25:00,44.14,44.14,44.11,44.11,50100.0,29.0633,29.0633,29.0436,29.0436,50100.0
2010-09-21 12:30:00,44.11,44.13,44.11,44.12,68000.0,29.0436,29.0568,29.0436,29.0502,68000.0
2010-09-21 12:35:00,44.13,44.13,44.1,44.13,88800.0,29.0568,29.0568,29.037,29.0568,88800.0
2010-09-21 12:40:00,44.13,44.13,44.12,44.12,11200.0,29.0568,29.0568,29.0502,29.0502,11200.0
2010-09-21 12:45:00,44.13,44.13,44.11,44.11,24800.0,29.0568,29.0568,29.0436,29.0436,24800.0
2010-09-21 12:50:00,44.11,44.12,44.1,44.12,52000.0,29.0436,29.0502,29.037,29.0502,52000.0
2010-09-21 12:55:00,44.11,44.14,44.11,44.14,144700.0,29.0436,29.0633,29.0436,29.0633,144700.0
2010-09-21 13:00:00,44.14,44.14,44.1,44.1,194700.0,29.0633,29.0633,29.037,29.037,194700.0
2010-09-21 13:05:00,44.1,44.11,44.06,44.07,158700.0,29.037,29.0436,29.0107,29.0173,158700.0
2010-09-21 13:10:00,44.07,44.08,44.06,44.07,61400.0,29.0173,29.0238,29.0107,29.0173,61400.0
2010-09-21 13:15:00,44.07,44.1,44.06,44.1,323400.0,29.0173,29.037,29.0107,29.037,323400.0
2010-09-21 13:20:00,44.1,44.1,44.07,44.08,73000.0,29.037,29.037,29.0173,29.0238,73000.0
2010-09-21 13:25:00,44.08,44.1,44.08,44.09,35100.0,29.0238,29.037,29.0238,29.0304,35100.0
2010-09-21 13:30:00,44.08,44.09,44.06,44.07,153000.0,29.0238,29.0304,29.0107,29.0173,153000.0
2010-09-21 13:35:00,44.07,44.08,44.06,44.08,155800.0,29.0173,29.0238,29.0107,29.0238,155800.0
2010-09-21 13:40:00,44.08,44.08,44.05,44.06,93000.0,29.0238,29.0238,29.0041,29.0107,93000.0
2010-09-21 13:45:00,44.06,44.09,44.06,44.09,131200.0,29.0107,29.0304,29.0107,29.0304,131200.0
2010-09-21 13:50:00,44.08,44.1,44.07,44.1,161100.0,29.0238,29.037,29.0173,29.037,161100.0
2010-09-21 13:55:00,44.09,44.12,44.08,44.11,121100.0,29.0304,29.0502,29.0238,29.0436,121100.0
2010-09-21 14:00:00,44.11,44.12,44.1,44.12,23200.0,29.0436,29.0502,29.037,29.0502,23200.0
2010-09-21 14:05:00,44.12,44.14,44.1,44.13,91700.0,29.0502,29.0633,29.037,29.0568,91700.0
2010-09-21 14:10:00,44.13,44.2,44.13,44.15,127700.0,29.0568,29.1029,29.0568,29.0699,127700.0
2010-09-21 14:15:00,44.14,44.34,44.06,44.31,472600.0,29.0633,29.195,29.0107,29.1753,472600.0
2010-09-21 14:20:00,44.31,44.33,44.21,44.31,239800.0,29.1753,29.1884,29.1094,29.1753,239800.0
2010-09-21 14:25:00,44.3,44.31,44.2,44.29,157000.0,29.1687,29.1753,29.1029,29.1621,157000.0
2010-09-21 14:30:00,44.3,44.4,44.25,44.4,213600.0,29.1687,29.2345,29.1358,29.2345,213600.0
2010-09-21 14:35:00,44.39,44.5,44.37,44.5,133400.0,29.228,29.3004,29.2148,29.3004,133400.0
2010-09-21 14:40:00,44.5,44.5,44.46,44.47,87700.0,29.3004,29.3004,29.274,29.2806,87700.0
2010-09-21 14:45:00,44.47,44.47,44.41,44.45,215300.0,29.2806,29.2806,29.2411,29.2675,215300.0
2010-09-21 14:50:00,44.46,44.46,44.36,44.4,243400.0,29.274,29.274,29.2082,29.2345,243400.0
2010-09-21 14:55:00,44.4,44.42,44.35,44.4,175400.0,29.2345,29.2477,29.2016,29.2345,175400.0
2010-09-21 15:00:00,44.4,44.41,44.32,44.39,137800.0,29.2345,29.2411,29.1819,29.228,137800.0
2010-09-21 15:05:00,44.39,44.42,44.35,44.4,89300.0,29.228,29.2477,29.2016,29.2345,89300.0
2010-09-21 15:10:00,44.39,44.4,44.33,44.37,119900.0,29.228,29.2345,29.1884,29.2148,119900.0
2010-09-21 15:15:00,44.37,44.41,44.35,44.41,156300.0,29.2148,29.2411,29.2016,29.2411,156300.0
2010-09-21 15:20:00,44.41,44.41,44.35,44.37,94600.0,29.2411,29.2411,29.2016,29.2148,94600.0
2010-09-21 15:25:00,44.36,44.39,44.29,44.34,167800.0,29.2082,29.228,29.1621,29.195,167800.0
2010-09-21 15:30:00,44.34,44.34,44.22,44.26,236600.0,29.195,29.195,29.116,29.1424,236600.0
2010-09-21 15:35:00,44.26,44.28,44.17,44.26,547200.0,29.1424,29.1555,29.0831,29.1424,547200.0
2010-09-21 15:40:00,44.26,44.29,44.24,44.29,141400.0,29.1424,29.1621,29.1292,29.1621,141400.0
2010-09-21 15:45:00,44.29,44.3,44.24,44.27,445700.0,29.1621,29.1687,29.1292,29.1489,445700.0
2010-09-21 15:50:00,44.28,44.35,44.27,44.32,227400.0,29.1555,29.2016,29.1489,29.1819,227400.0
2010-09-21 15:55:00,44.32,44.34,44.3,44.33,518200.0,29.1819,29.195,29.1687,29.1884,518200.0
2010-09-22 09:30:00,44.42,44.52,44.37,44.52,760600.0,29.2477,29.3135,29.2148,29.3135,760600.0
2010-09-22 09:35:00,44.52,44.57,44.5,44.55,163000.0,29.3135,29.3465,29.3004,29.3333,163000.0
2010-09-22 09:40:00,44.55,44.58,44.55,44.57,203400.0,29.3333,29.3531,29.3333,29.3465,203400.0
2010-09-22 09:45:00,44.57,44.59,44.55,44.57,136800.0,29.3465,29.3596,29.3333,29.3465,136800.0
2010-09-22 09:50:00,44.57,44.58,44.5,44.53,258200.0,29.3465,29.3531,29.3004,29.3201,258200.0
2010-09-22 09:55:00,44.53,44.53,44.49,44.51,278900.0,29.3201,29.3201,29.2938,29.307,278900.0
2010-09-22 10:00:00,44.51,44.51,44.39,44.43,340000.0,29.307,29.307,29.228,29.2543,340000.0
2010-09-22 10:05:00,44.43,44.46,44.41,44.45,458700.0,29.2543,29.274,29.2411,29.2675,458700.0
2010-09-22 10:10:00,44.45,44.48,44.45,44.48,379100.0,29.2675,29.2872,29.2675,29.2872,379100.0
2010-09-22 10:15:00,44.48,44.51,44.46,44.5,683400.0,29.2872,29.307,29.274,29.3004,683400.0
2010-09-22 10:20:00,44.5,44.5,44.46,44.47,99300.0,29.3004,29.3004,29.274,29.2806,99300.0
2010-09-22 10:25:00,44.47,44.47,44.39,44.39,64400.0,29.2806,29.2806,29.228,29.228,64400.0
2010-09-22 10:30:00,44.39,44.41,44.34,44.41,417900.0,29.228,29.2411,29.195,29.2411,417900.0
2010-09-22 10:35:00,44.41,44.41,44.34,44.34,289900.0,29.2411,29.2411,29.195,29.195,289900.0
2010-09-22 10:40:00,44.35,44.37,44.33,44.35,175700.0,29.2016,29.2148,29.1884,29.2016,175700.0
2010-09-22 10:45:00,44.35,44.4,44.35,44.38,481400.0,29.2016,29.2345,29.2016,29.2214,481400.0
2010-09-22 10:50:00,44.38,44.4,44.35,44.36,187500.0,29.2214,29.2345,29.2016,29.2082,187500.0
2010-09-22 10:55:00,44.36,44.43,44.36,44.42,334600.0,29.2082,29.2543,29.2082,29.2477,334600.0
2010-09-22 11:00:00,44.42,44.45,44.4,44.4,116500.0,29.2477,29.2675,29.2345,29.2345,116500.0
2010-09-22 11:05:00,44.4,44.41,44.32,44.35,139100.0,29.2345,29.2411,29.1819,29.2016,139100.0
2010-09-22 11:10:00,44.35,44.37,44.28,44.31,198200.0,29.2016,29.2148,29.1555,29.1753,198200.0
2010-09-22 11:15:00,44.31,44.34,44.3,44.33,49800.0,29.1753,29.195,29.1687,29.1884,49800.0
2010-09-22 11:20:00,44.32,44.33,44.22,44.23,105500.0,29.1819,29.1884,29.116,29.1226,105500.0
2010-09-22 11:25:00,44.22,44.23,44.18,44.22,424200.0,29.116,29.1226,29.0897,29.116,424200.0
2010-09-22 11:30:00,44.21,44.22,44.18,44.19,243000.0,29.1094,29.116,29.0897,29.0963,243000.0
2010-09-22 11:35:00,44.19,44.25,44.18,44.24,121700.0,29.0963,29.1358,29.0897,29.1292,121700.0
2010-09-22 11:40:00,44.23,44.26,44.23,44.23,61600.0,29.1226,29.1424,29.1226,29.1226,61600.0
2010-09-22 11:45:00,44.24,44.25,44.23,44.23,95300.0,29.1292,29.1358,29.1226,29.1226,95300.0
2010-09-22 11:50:00,44.23,44.26,44.21,44.26,46900.0,29.1226,29.1424,29.1094,29.1424,46900.0
2010-09-22 11:55:00,44.26,44.28,44.25,44.27,90500.0,29.1424,29.1555,29.1358,29.1489,90500.0
2010-09-22 12:00:00,44.27,44.29,44.26,44.27,54500.0,29.1489,29.1621,29.1424,29.1489,54500.0
2010-09-22 12:05:00,44.26,44.3,44.25,44.3,47600.0,29.1424,29.1687,29.1358,29.1687,47600.0
2010-09-22 12:10:00,44.3,44.33,44.29,44.32,245500.0,29.1687,29.1884,29.1621,29.1819,245500.0
2010-09-22 12:15:00,44.32,44.33,44.29,44.31,140400.0,29.1819,29.1884,29.1621,29.1753,140400.0
2010-09-22 12:20:00,44.31,44.32,44.25,44.25,99900.0,29.1753,29.1819,29.1358,29.1358,99900.0
2010-09-22 12:25:00,44.26,44.28,44.25,44.27,58200.0,29.1424,29.1555,29.1358,29.1489,58200.0
2010-09-22 12:30:00,44.27,44.29,44.25,44.28,32000.0,29.1489,29.1621,29.1358,29.1555,32000.0
2010-09-22 12:35:00,44.28,44.28,44.23,44.25,48600.0,29.1555,29.1555,29.1226,29.1358,48600.0
2010-09-22 12:40:00,44.25,44.28,44.24,44.27,44000.0,29.1358,29.1555,29.1292,29.1489,44000.0
2010-09-22 12:45:00,44.27,44.27,44.24,44.25,17500.0,29.1489,29.1489,29.1292,29.1358,17500.0
2010-09-22 12:50:00,44.25,44.27,44.24,44.25,19000.0,29.1358,29.1489,29.1292,29.1358,19000.0
2010-09-22 12:55:00,44.26,44.27,44.25,44.26,38100.0,29.1424,29.1489,29.1358,29.1424,38100.0
2010-09-22 13:00:00,44.26,44.28,44.25,44.27,29300.0,29.1424,29.1555,29.1358,29.1489,29300.0
2010-09-22 13:05:00,44.27,44.28,44.21,44.22,88300.0,29.1489,29.1555,29.1094,29.116,88300.0
2010-09-22 13:10:00,44.22,44.23,44.2,44.23,84900.0,29.116,29.1226,29.1029,29.1226,84900.0
2010-09-22 13:15:00,44.23,44.23,44.19,44.21,90600.0,29.1226,29.1226,29.0963,29.1094,90600.0
2010-09-22 13:20:00,44.21,44.23,44.21,44.21,49600.0,29.1094,29.1226,29.1094,29.1094,49600.0
2010-09-22 13:25:00,44.22,44.25,44.2,44.25,49100.0,29.116,29.1358,29.1029,29.1358,49100.0
2010-09-22 13:30:00,44.26,44.29,44.25,44.28,102200.0,29.1424,29.1621,29.1358,29.1555,102200.0
2010-09-22 13:35:00,44.28,44.31,44.28,44.31,39500.0,29.1555,29.1753,29.1555,29.1753,39500.0
2010-09-22 13:40:00,44.3,44.31,44.28,44.29,28500.0,29.1687,29.1753,29.1555,29.1621,28500.0
2010-09-22 13:45:00,44.29,44.3,44.28,44.3,35600.0,29.1621,29.1687,29.1555,29.1687,35600.0
2010-09-22 13:50:00,44.29,44.32,44.29,44.31,50600.0,29.1621,29.1819,29.1621,29.1753,50600.0
2010-09-22 13:55:00,44.32,44.32,44.29,44.31,23300.0,29.1819,29.1819,29.1621,29.1753,23300.0
2010-09-22 14:00:00,44.31,44.31,44.25,44.25,110800.0,29.1753,29.1753,29.1358,29.1358,110800.0
2010-09-22 14:05:00,44.25,44.26,44.23,44.26,106900.0,29.1358,29.1424,29.1226,29.1424,106900.0
2010-09-22 14:10:00,44.26,44.27,44.21,44.27,78600.0,29.1424,29.1489,29.1094,29.1489,78600.0
2010-09-22 14:15:00,44.27,44.27,44.23,44.23,29100.0,29.1489,29.1489,29.1226,29.1226,29100.0
2010-09-22 14:20:00,44.23,44.27,44.22,44.26,279700.0,29.1226,29.1489,29.116,29.1424,279700.0
2010-09-22 14:25:00,44.26,44.28,44.25,44.27,113500.0,29.1424,29.1555,29.1358,29.1489,113500.0
2010-09-22 14:30:00,44.27,44.3,44.27,44.29,128700.0,29.1489,29.1687,29.1489,29.1621,128700.0
2010-09-22 14:35:00,44.29,44.35,44.28,44.33,123400.0,29.1621,29.2016,29.1555,29.1884,123400.0
2010-09-22 14:40:00,44.33,44.36,44.33,44.34,65200.0,29.1884,29.2082,29.1884,29.195,65200.0
2010-09-22 14:45:00,44.34,44.35,44.32,44.33,67500.0,29.195,29.2016,29.1819,29.1884,67500.0
2010-09-22 14:50:00,44.33,44.34,44.32,44.34,45400.0,29.1884,29.195,29.1819,29.195,45400.0
2010-09-22 14:55:00,44.34,44.37,44.32,44.37,59100.0,29.195,29.2148,29.1819,29.2148,59100.0
2010-09-22 15:00:00,44.36,44.37,44.35,44.35,52400.0,29.2082,29.2148,29.2016,29.2016,52400.0
2010-09-22 15:05:00,44.35,44.36,44.3,44.31,78100.0,29.2016,29.2082,29.1687,29.1753,78100.0
2010-09-22 15:10:00,44.31,44.33,44.28,44.31,78400.0,29.1753,29.1884,29.1555,29.1753,78400.0
2010-09-22 15:15:00,44.31,44.31,44.25,44.26,135600.0,29.1753,29.1753,29.1358,29.1424,135600.0
2010-09-22 15:20:00,44.25,44.3,44.25,44.26,159800.0,29.1358,29.1687,29.1358,29.1424,159800.0
2010-09-22 15:25:00,44.26,44.29,44.26,44.29,48300.0,29.1424,29.1621,29.1424,29.1621,48300.0
2010-09-22 15:30:00,44.29,44.34,44.28,44.33,236100.0,29.1621,29.195,29.1555,29.1884,236100.0
2010-09-22 15:35:00,44.33,44.36,44.32,44.33,115900.0,29.1884,29.2082,29.1819,29.1884,115900.0
2010-09-22 15:40:00,44.33,44.35,44.33,44.35,63100.0,29.1884,29.2016,29.1884,29.2016,63100.0
2010-09-22 15:45:00,44.35,44.36,44.3,44.3,174800.0,29.2016,29.2082,29.1687,29.1687,174800.0
2010-09-22 15:50:00,44.3,44.33,44.29,44.33,259600.0,29.1687,29.1884,29.1621,29.1884,259600.0
2010-09-22 15:55:00,44.33,44.35,44.31,44.34,418000.0,29.1884,29.2016,29.1753,29.195,418000.0
2010-09-23 09:30:00,44.07,44.07,44.0,44.05,316500.0,29.0173,29.0173,28.9712,29.0041,316500.0
2010-09-23 09:35:00,44.04,44.06,43.97,44.06,368800.0,28.9975,29.0107,28.9514,29.0107,368800.0
2010-09-23 09:40:00,44.06,44.1,44.04,44.06,228900.0,29.0107,29.037,28.9975,29.0107,228900.0
2010-09-23 09:45:00,44.07,44.1,44.05,44.1,415700.0,29.0173,29.037,29.0041,29.037,415700.0
2010-09-23 09:50:00,44.09,44.09,44.06,44.08,144200.0,29.0304,29.0304,29.0107,29.0238,144200.0
2010-09-23 09:55:00,44.06,44.08,44.02,44.04,55900.0,29.0107,29.0238,28.9843,28.9975,55900.0
2010-09-23 10:00:00,44.05,44.14,44.05,44.12,785100.0,29.0041,29.0633,29.0041,29.0502,785100.0
2010-09-23 10:05:00,44.12,44.18,44.11,44.16,378100.0,29.0502,29.0897,29.0436,29.0765,378100.0
2010-09-23 10:10:00,44.17,44.19,44.12,44.15,139100.0,29.0831,29.0963,29.0502,29.0699,139100.0
2010-09-23 10:15:00,44.15,44.16,44.12,44.14,140400.0,29.0699,29.0765,29.0502,29.0633,140400.0
2010-09-23 10:20:00,44.14,44.17,44.13,44.16,167800.0,29.0633,29.0831,29.0568,29.0765,167800.0
2010-09-23 10:25:00,44.17,44.27,44.16,44.26,315100.0,29.0831,29.1489,29.0765,29.1424,315100.0
2010-09-23 10:30:00,44.27,44.33,44.25,44.31,371200.0,29.1489,29.1884,29.1358,29.1753,371200.0
2010-09-23 10:35:00,44.31,44.36,44.3,44.32,172700.0,29.1753,29.2082,29.1687,29.1819,172700.0
2010-09-23 10:40:00,44.32,44.33,44.31,44.32,40800.0,29.1819,29.1884,29.1753,29.1819,40800.0
2010-09-23 10:45:00,44.32,44.35,44.3,44.3,38700.0,29.1819,29.2016,29.1687,29.1687,38700.0
2010-09-23 10:50:00,44.31,44.32,44.27,44.28,68300.0,29.1753,29.1819,29.1489,29.1555,68300.0
2010-09-23 10:55:00,44.28,44.29,44.26,44.28,87000.0,29.1555,29.1621,29.1424,29.1555,87000.0
2010-09-23 11:00:00,44.29,44.29,44.25,44.29,188200.0,29.1621,29.1621,29.1358,29.1621,188200.0
2010-09-23 11:05:00,44.29,44.29,44.26,44.28,168300.0,29.1621,29.1621,29.1424,29.1555,168300.0
2010-09-23 11:10:00,44.28,44.32,44.26,44.31,123800.0,29.1555,29.1819,29.1424,29.1753,123800.0
2010-09-23 11:15:00,44.31,44.35,44.3,44.35,286900.0,29.1753,29.2016,29.1687,29.2016,286900.0
2010-09-23 11:20:00,44.35,44.37,44.33,44.34,106300.0,29.2016,29.2148,29.1884,29.195,106300.0
2010-09-23 11:25:00,44.35,44.38,44.33,44.38,170200.0,29.2016,29.2214,29.1884,29.2214,170200.0
2010-09-23 11:30:00,44.38,44.44,44.38,44.44,345200.0,29.2214,29.2609,29.2214,29.2609,345200.0
2010-09-23 11:35:00,44.44,44.47,44.43,44.44,140300.0,29.2609,29.2806,29.2543,29.2609,140300.0
2010-09-23 11:40:00,44.44,44.44,44.4,44.42,120800.0,29.2609,29.2609,29.2345,29.2477,120800.0
2010-09-23 11:45:00,44.42,44.43,44.41,44.42,142100.0,29.2477,29.2543,29.2411,29.2477,142100.0
2010-09-23 11:50:00,44.42,44.44,44.4,44.43,41400.0,29.2477,29.2609,29.2345,29.2543,41400.0
2010-09-23 11:55:00,44.42,44.47,44.41,44.42,66100.0,29.2477,29.2806,29.2411,29.2477,66100.0
2010-09-23 12:00:00,44.42,44.42,44.39,44.4,36900.0,29.2477,29.2477,29.228,29.2345,36900.0
2010-09-23 12:05:00,44.4,44.43,44.4,44.43,28000.0,29.2345,29.2543,29.2345,29.2543,28000.0
2010-09-23 12:10:00,44.43,44.45,44.4,44.4,35600.0,29.2543,29.2675,29.2345,29.2345,35600.0
2010-09-23 12:15:00,44.41,44.42,44.39,44.39,12300.0,29.2411,29.2477,29.228,29.228,12300.0
2010-09-23 12:20:00,44.4,44.4,44.38,44.4,49700.0,29.2345,29.2345,29.2214,29.2345,49700.0
2010-09-23 12:25:00,44.4,44.4,44.36,44.38,28300.0,29.2345,29.2345,29.2082,29.2214,28300.0
2010-09-23 12:30:00,44.38,44.4,44.37,44.39,53400.0,29.2214,29.2345,29.2148,29.228,53400.0
2010-09-23 12:35:00,44.39,44.41,44.36,44.37,52600.0,29.228,29.2411,29.2082,29.2148,52600.0
2010-09-23 12:40:00,44.36,44.4,44.36,44.38,25700.0,29.2082,29.2345,29.2082,29.2214,25700.0
2010-09-23 12:45:00,44.38,44.4,44.37,44.38,38700.0,29.2214,29.2345,29.2148,29.2214,38700.0
2010-09-23 12:50:00,44.38,44.41,44.38,44.4,61000.0,29.2214,29.2411,29.2214,29.2345,61000.0
2010-09-23 12:55:00,44.4,44.42,44.4,44.4,29600.0,29.2345,29.2477,29.2345,29.2345,29600.0
2010-09-23 13:00:00,44.4,44.43,44.4,44.42,14000.0,29.2345,29.2543,29.2345,29.2477,14000.0
2010-09-23 13:05:00,44.43,44.43,44.42,44.43,25100.0,29.2543,29.2543,29.2477,29.2543,25100.0
2010-09-23 13:10:00,44.43,44.43,44.41,44.41,33200.0,29.2543,29.2543,29.2411,29.2411,33200.0
2010-09-23 13:15:00,44.4,44.4,44.37,44.38,90600.0,29.2345,29.2345,29.2148,29.2214,90600.0
2010-09-23 13:20:00,44.38,44.4,44.37,44.4,20500.0,29.2214,29.2345,29.2148,29.2345,20500.0
2010-09-23 13:25:00,44.4,44.4,44.39,44.4,32500.0,29.2345,29.2345,29.228,29.2345,32500.0
2010-09-23 13:30:00,44.4,44.4,44.37,44.4,68500.0,29.2345,29.2345,29.2148,29.2345,68500.0
2010-09-23 13:35:00,44.4,44.42,44.39,44.4,55700.0,29.2345,29.2477,29.228,29.2345,55700.0
2010-09-23 13:40:00,44.4,44.4,44.38,44.38,69500.0,29.2345,29.2345,29.2214,29.2214,69500.0
2010-09-23 13:45:00,44.39,44.39,44.34,44.35,102900.0,29.228,29.228,29.195,29.2016,102900.0
2010-09-23 13:50:00,44.36,44.38,44.34,44.38,112700.0,29.2082,29.2214,29.195,29.2214,112700.0
2010-09-23 13:55:00,44.38,44.38,44.34,44.34,91300.0,29.2214,29.2214,29.195,29.195,91300.0
2010-09-23 14:00:00,44.34,44.36,44.34,44.35,77900.0,29.195,29.2082,29.195,29.2016,77900.0
2010-09-23 14:05:00,44.35,44.36,44.33,44.35,98000.0,29.2016,29.2082,29.1884,29.2016,98000.0
2010-09-23 14:10:00,44.36,44.37,44.35,44.36,38200.0,29.2082,29.2148,29.2016,29.2082,38200.0
2010-09-23 14:15:00,44.36,44.38,44.36,44.36,39700.0,29.2082,29.2214,29.2082,29.2082,39700.0
2010-09-23 14:20:00,44.37,44.38,44.37,44.37,28600.0,29.2148,29.2214,29.2148,29.2148,28600.0
2010-09-23 14:25:00,44.37,44.38,44.36,44.37,19400.0,29.2148,29.2214,29.2082,29.2148,19400.0
2010-09-23 14:30:00,44.37,44.37,44.35,44.35,115900.0,29.2148,29.2148,29.2016,29.2016,115900.0
2010-09-23 14:35:00,44.35,44.36,44.31,44.31,63000.0,29.2016,29.2082,29.1753,29.1753,63000.0
2010-09-23 14:40:00,44.31,44.31,44.26,44.28,102800.0,29.1753,29.1753,29.1424,29.1555,102800.0
2010-09-23 14:45:00,44.28,44.29,44.24,44.26,97400.0,29.1555,29.1621,29.1292,29.1424,97400.0
2010-09-23 14:50:00,44.26,44.26,44.2,44.21,52600.0,29.1424,29.1424,29.1029,29.1094,52600.0
2010-09-23 14:55:00,44.22,44.22,44.16,44.18,88100.0,29.116,29.116,29.0765,29.0897,88100.0
2010-09-23 15:00:00,44.17,44.2,44.17,44.18,63600.0,29.0831,29.1029,29.0831,29.0897,63600.0
2010-09-23 15:05:00,44.18,44.18,44.13,44.15,83700.0,29.0897,29.0897,29.0568,29.0699,83700.0
2010-09-23 15:10:00,44.14,44.19,44.13,44.18,107300.0,29.0633,29.0963,29.0568,29.0897,107300.0
2010-09-23 15:15:00,44.17,44.21,44.13,44.2,112400.0,29.0831,29.1094,29.0568,29.1029,112400.0
2010-09-23 15:20:00,44.21,44.23,44.19,44.22,67800.0,29.1094,29.1226,29.0963,29.116,67800.0
2010-09-23 15:25:00,44.21,44.21,44.11,44.11,66900.0,29.1094,29.1094,29.0436,29.0436,66900.0
2010-09-23 15:30:00,44.11,44.15,44.07,44.09,127800.0,29.0436,29.0699,29.0173,29.0304,127800.0
2010-09-23 15:35:00,44.09,44.09,44.0,44.01,307100.0,29.0304,29.0304,28.9712,28.9777,307100.0
2010-09-23 15:40:00,44.0,44.03,43.99,44.0,210400.0,28.9712,28.9909,28.9646,28.9712,210400.0
2010-09-23 15:45:00,44.0,44.07,44.0,44.04,371000.0,28.9712,29.0173,28.9712,28.9975,371000.0
2010-09-23 15:50:00,44.05,44.07,44.04,44.07,90800.0,29.0041,29.0173,28.9975,29.0173,90800.0
2010-09-23 15:55:00,44.06,44.1,44.06,44.1,481100.0,29.0107,29.037,29.0107,29.037,481100.0
2010-09-24 09:30:00,44.65,44.69,44.64,44.67,362600.0,29.3991,29.4255,29.3926,29.4123,362600.0
2010-09-24 09:35:00,44.68,44.75,44.67,44.75,239900.0,29.4189,29.465,29.4123,29.465,239900.0
2010-09-24 09:40:00,44.75,44.77,44.72,44.75,255400.0,29.465,29.4782,29.4452,29.465,255400.0
2010-09-24 09:45:00,44.75,44.8,44.7,44.7,296300.0,29.465,29.4979,29.4321,29.4321,296300.0
2010-09-24 09:50:00,44.69,44.74,44.69,44.74,195500.0,29.4255,29.4584,29.4255,29.4584,195500.0
2010-09-24 09:55:00,44.74,44.78,44.73,44.75,147400.0,29.4584,29.4847,29.4518,29.465,147400.0
2010-09-24 10:00:00,44.75,44.8,44.7,44.8,369500.0,29.465,29.4979,29.4321,29.4979,369500.0
2010-09-24 10:05:00,44.8,44.85,44.8,44.83,257300.0,29.4979,29.5308,29.4979,29.5177,257300.0
2010-09-24 10:10:00,44.83,44.85,44.78,44.79,208500.0,29.5177,29.5308,29.4847,29.4913,208500.0
2010-09-24 10:15:00,44.79,44.83,44.79,44.82,229200.0,29.4913,29.5177,29.4913,29.5111,229200.0
2010-09-24 10:20:00,44.82,44.86,44.81,44.85,189900.0,29.5111,29.5374,29.5045,29.5308,189900.0
2010-09-24 10:25:00,44.85,44.9,44.84,44.87,124400.0,29.5308,29.5638,29.5242,29.544,124400.0
2010-09-24 10:30:00,44.87,44.88,44.81,44.81,156000.0,29.544,29.5506,29.5045,29.5045,156000.0
2010-09-24 10:35:00,44.81,44.84,44.8,44.84,181000.0,29.5045,29.5242,29.4979,29.5242,181000.0
2010-09-24 10:40:00,44.84,44.89,44.84,44.85,219600.0,29.5242,29.5572,29.5242,29.5308,219600.0
2010-09-24 10:45:00,44.85,44.88,44.83,44.85,341700.0,29.5308,29.5506,29.5177,29.5308,341700.0
2010-09-24 10:50:00,44.85,44.87,44.83,44.83,101300.0,29.5308,29.544,29.5177,29.5177,101300.0
2010-09-24 10:55:00,44.83,44.84,44.81,44.84,166100.0,29.5177,29.5242,29.5045,29.5242,166100.0
2010-09-24 11:00:00,44.83,44.86,44.82,44.86,222500.0,29.5177,29.5374,29.5111,29.5374,222500.0
2010-09-24 11:05:00,44.85,44.88,44.83,44.86,251500.0,29.5308,29.5506,29.5177,29.5374,251500.0
2010-09-24 11:10:00,44.85,44.87,44.83,44.87,212600.0,29.5308,29.544,29.5177,29.544,212600.0
2010-09-24 11:15:00,44.87,44.87,44.84,44.86,75200.0,29.544,29.544,29.5242,29.5374,75200.0
2010-09-24 11:20:00,44.86,44.87,44.82,44.83,116200.0,29.5374,29.544,29.5111,29.5177,116200.0
2010-09-24 11:25:00,44.83,44.84,44.82,44.84,82200.0,29.5177,29.5242,29.5111,29.5242,82200.0
2010-09-24 11:30:00,44.83,44.85,44.82,44.83,241000.0,29.5177,29.5308,29.5111,29.5177,241000.0
2010-09-24 11:35:00,44.83,44.84,44.81,44.84,374100.0,29.5177,29.5242,29.5045,29.5242,374100.0
2010-09-24 11:40:00,44.83,44.84,44.79,44.79,420800.0,29.5177,29.5242,29.4913,29.4913,420800.0
2010-09-24 11:45:00,44.79,44.8,44.77,44.78,237200.0,29.4913,29.4979,29.4782,29.4847,237200.0
2010-09-24 11:50:00,44.78,44.8,44.77,44.8,44300.0,29.4847,29.4979,29.4782,29.4979,44300.0
2010-09-24 11:55:00,44.8,44.82,44.79,44.81,83000.0,29.4979,29.5111,29.4913,29.5045,83000.0
2010-09-24 12:00:00,44.82,44.82,44.79,44.81,71600.0,29.5111,29.5111,29.4913,29.5045,71600.0
2010-09-24 12:05:00,44.8,44.82,44.8,44.8,40100.0,29.4979,29.5111,29.4979,29.4979,40100.0
2010-09-24 12:10:00,44.8,44.81,44.8,44.81,39400.0,29.4979,29.5045,29.4979,29.5045,39400.0
2010-09-24 12:15:00,44.81,44.82,44.8,44.82,31700.0,29.5045,29.5111,29.4979,29.5111,31700.0
2010-09-24 12:20:00,44.82,44.82,44.79,44.8,47700.0,29.5111,29.5111,29.4913,29.4979,47700.0
2010-09-24 12:25:00,44.79,44.82,44.79,44.82,124700.0,29.4913,29.5111,29.4913,29.5111,124700.0
2010-09-24 12:30:00,44.82,44.83,44.8,44.8,23500.0,29.5111,29.5177,29.4979,29.4979,23500.0
2010-09-24 12:35:00,44.81,44.83,44.8,44.82,115900.0,29.5045,29.5177,29.4979,29.5111,115900.0
2010-09-24 12:40:00,44.82,44.84,44.8,44.84,131100.0,29.5111,29.5242,29.4979,29.5242,131100.0
2010-09-24 12:45:00,44.84,44.87,44.84,44.87,202800.0,29.5242,29.544,29.5242,29.544,202800.0
2010-09-24 12:50:00,44.87,44.87,44.85,44.86,63800.0,29.544,29.544,29.5308,29.5374,63800.0
2010-09-24 12:55:00,44.86,44.87,44.85,44.87,85300.0,29.5374,29.544,29.5308,29.544,85300.0
2010-09-24 13:00:00,44.87,44.89,44.86,44.87,124600.0,29.544,29.5572,29.5374,29.544,124600.0
2010-09-24 13:05:00,44.87,44.87,44.85,44.85,38600.0,29.544,29.544,29.5308,29.5308,38600.0
2010-09-24 13:10:00,44.86,44.87,44.85,44.87,130100.0,29.5374,29.544,29.5308,29.544,130100.0
2010-09-24 13:15:00,44.87,44.87,44.86,44.86,121900.0,29.544,29.544,29.5374,29.5374,121900.0
2010-09-24 13:20:00,44.86,44.88,44.85,44.88,161800.0,29.5374,29.5506,29.5308,29.5506,161800.0
2010-09-24 13:25:00,44.88,44.89,44.87,44.88,57100.0,29.5506,29.5572,29.544,29.5506,57100.0
2010-09-24 13:30:00,44.88,44.9,44.87,44.89,193600.0,29.5506,29.5638,29.544,29.5572,193600.0
2010-09-24 13:35:00,44.89,44.91,44.87,44.89,200800.0,29.5572,29.5703,29.544,29.5572,200800.0
2010-09-24 13:40:00,44.89,44.89,44.86,44.87,60700.0,29.5572,29.5572,29.5374,29.544,60700.0
2010-09-24 13:45:00,44.86,44.87,44.84,44.86,58200.0,29.5374,29.544,29.5242,29.5374,58200.0
2010-09-24 13:50:00,44.86,44.86,44.84,44.85,19600.0,29.5374,29.5374,29.5242,29.5308,19600.0
2010-09-24 13:55:00,44.86,44.87,44.85,44.86,102900.0,29.5374,29.544,29.5308,29.5374,102900.0
2010-09-24 14:00:00,44.86,44.86,44.84,44.85,46400.0,29.5374,29.5374,29.5242,29.5308,46400.0
2010-09-24 14:05:00,44.85,44.85,44.82,44.83,83500.0,29.5308,29.5308,29.5111,29.5177,83500.0
2010-09-24 14:10:00,44.83,44.83,44.81,44.81,101500.0,29.5177,29.5177,29.5045,29.5045,101500.0
2010-09-24 14:15:00,44.81,44.83,44.81,44.83,50200.0,29.5045,29.5177,29.5045,29.5177,50200.0
2010-09-24 14:20:00,44.83,44.83,44.81,44.82,9200.0,29.5177,29.5177,29.5045,29.5111,9200.0
2010-09-24 14:25:00,44.81,44.85,44.81,44.85,109600.0,29.5045,29.5308,29.5045,29.5308,109600.0
2010-09-24 14:30:00,44.84,44.87,44.82,44.85,63000.0,29.5242,29.544,29.5111,29.5308,63000.0
2010-09-24 14:35:00,44.85,44.88,44.85,44.86,48000.0,29.5308,29.5506,29.5308,29.5374,48000.0
2010-09-24 14:40:00,44.86,44.87,44.85,44.87,83300.0,29.5374,29.544,29.5308,29.544,83300.0
2010-09-24 14:45:00,44.87,44.88,44.85,44.86,75300.0,29.544,29.5506,29.5308,29.5374,75300.0
2010-09-24 14:50:00,44.86,44.86,44.83,44.85,94200.0,29.5374,29.5374,29.5177,29.5308,94200.0
2010-09-24 14:55:00,44.85,44.86,44.84,44.85,82900.0,29.5308,29.5374,29.5242,29.5308,82900.0
2010-09-24 15:00:00,44.85,44.85,44.81,44.82,32700.0,29.5308,29.5308,29.5045,29.5111,32700.0
2010-09-24 15:05:00,44.82,44.83,44.81,44.82,54100.0,29.5111,29.5177,29.5045,29.5111,54100.0
2010-09-24 15:10:00,44.83,44.85,44.82,44.84,39700.0,29.5177,29.5308,29.5111,29.5242,39700.0
2010-09-24 15:15:00,44.84,44.85,44.82,44.84,83900.0,29.5242,29.5308,29.5111,29.5242,83900.0
2010-09-24 15:20:00,44.83,44.85,44.83,44.84,233400.0,29.5177,29.5308,29.5177,29.5242,233400.0
2010-09-24 15:25:00,44.84,44.86,44.83,44.85,144700.0,29.5242,29.5374,29.5177,29.5308,144700.0
2010-09-24 15:30:00,44.84,44.86,44.84,44.86,53900.0,29.5242,29.5374,29.5242,29.5374,53900.0
2010-09-24 15:35:00,44.85,44.9,44.85,44.9,201600.0,29.5308,29.5638,29.5308,29.5638,201600.0
2010-09-24 15:40:00,44.9,44.9,44.88,44.88,50100.0,29.5638,29.5638,29.5506,29.5506,50100.0
2010-09-24 15:45:00,44.89,44.91,44.86,44.87,284700.0,29.5572,29.5703,29.5374,29.544,284700.0
2010-09-24 15:50:00,44.87,44.89,44.85,44.85,1262400.0,29.544,29.5572,29.5308,29.5308,1262400.0
2010-09-24 15:55:00,44.85,44.87,44.84,44.85,1229200.0,29.5308,29.544,29.5242,29.5308,1229200.0
2010-09-27 09:30:00,44.85,44.86,44.77,44.79,565700.0,29.5308,29.5374,29.4782,29.4913,565700.0
2010-09-27 09:35:00,44.8,44.85,44.79,44.81,517600.0,29.4979,29.5308,29.4913,29.5045,517600.0
2010-09-27 09:40:00,44.81,44.81,44.76,44.79,457600.0,29.5045,29.5045,29.4716,29.4913,457600.0
2010-09-27 09:45:00,44.78,44.8,44.75,44.75,619300.0,29.4847,29.4979,29.465,29.465,619300.0
2010-09-27 09:50:00,44.76,44.8,44.73,44.8,805800.0,29.4716,29.4979,29.4518,29.4979,805800.0
2010-09-27 09:55:00,44.8,44.81,44.74,44.75,348200.0,29.4979,29.5045,29.4584,29.465,348200.0
2010-09-27 10:00:00,44.75,44.77,44.74,44.76,288100.0,29.465,29.4782,29.4584,29.4716,288100.0
2010-09-27 10:05:00,44.76,44.82,44.75,44.81,464100.0,29.4716,29.5111,29.465,29.5045,464100.0
2010-09-27 10:10:00,44.81,44.81,44.77,44.77,238900.0,29.5045,29.5045,29.4782,29.4782,238900.0
2010-09-27 10:15:00,44.77,44.78,44.72,44.75,211500.0,29.4782,29.4847,29.4452,29.465,211500.0
2010-09-27 10:20:00,44.76,44.79,44.74,44.79,275100.0,29.4716,29.4913,29.4584,29.4913,275100.0
2010-09-27 10:25:00,44.79,44.82,44.78,44.81,304300.0,29.4913,29.5111,29.4847,29.5045,304300.0
2010-09-27 10:30:00,44.8,44.83,44.77,44.81,222500.0,29.4979,29.5177,29.4782,29.5045,222500.0
2010-09-27 10:35:00,44.81,44.82,44.78,44.81,118900.0,29.5045,29.5111,29.4847,29.5045,118900.0
2010-09-27 10:40:00,44.8,44.85,44.79,44.85,209300.0,29.4979,29.5308,29.4913,29.5308,209300.0
2010-09-27 10:45:00,44.85,44.85,44.81,44.81,169500.0,29.5308,29.5308,29.5045,29.5045,169500.0
2010-09-27 10:50:00,44.82,44.83,44.8,44.82,153800.0,29.5111,29.5177,29.4979,29.5111,153800.0
2010-09-27 10:55:00,44.82,44.83,44.81,44.81,239400.0,29.5111,29.5177,29.5045,29.5045,239400.0
2010-09-27 11:00:00,44.81,44.81,44.78,44.8,109200.0,29.5045,29.5045,29.4847,29.4979,109200.0
2010-09-27 11:05:00,44.8,44.8,44.77,44.77,44500.0,29.4979,29.4979,29.4782,29.4782,44500.0
2010-09-27 11:10:00,44.78,44.8,44.76,44.76,143300.0,29.4847,29.4979,29.4716,29.4716,143300.0
2010-09-27 11:15:00,44.76,44.76,44.73,44.75,198300.0,29.4716,29.4716,29.4518,29.465,198300.0
2010-09-27 11:20:00,44.74,44.78,44.74,44.78,165300.0,29.4584,29.4847,29.4584,29.4847,165300.0
2010-09-27 11:25:00,44.78,44.8,44.76,44.78,142300.0,29.4847,29.4979,29.4716,29.4847,142300.0
2010-09-27 11:30:00,44.79,44.81,44.78,44.79,128000.0,29.4913,29.5045,29.4847,29.4913,128000.0
2010-09-27 11:35:00,44.79,44.79,44.74,44.76,100100.0,29.4913,29.4913,29.4584,29.4716,100100.0
2010-09-27 11:40:00,44.76,44.76,44.74,44.75,49900.0,29.4716,29.4716,29.4584,29.465,49900.0
2010-09-27 11:45:00,44.76,44.79,44.75,44.77,122900.0,29.4716,29.4913,29.465,29.4782,122900.0
2010-09-27 11:50:00,44.78,44.78,44.76,44.76,84000.0,29.4847,29.4847,29.4716,29.4716,84000.0
2010-09-27 11:55:00,44.76,44.79,44.76,44.78,179800.0,29.4716,29.4913,29.4716,29.4847,179800.0
2010-09-27 12:00:00,44.78,44.82,44.78,44.81,162900.0,29.4847,29.5111,29.4847,29.5045,162900.0
2010-09-27 12:05:00,44.81,44.81,44.78,44.78,179000.0,29.5045,29.5045,29.4847,29.4847,179000.0
2010-09-27 12:10:00,44.79,44.81,44.77,44.79,239200.0,29.4913,29.5045,29.4782,29.4913,239200.0
2010-09-27 12:15:00,44.8,44.81,44.79,44.81,161600.0,29.4979,29.5045,29.4913,29.5045,161600.0
2010-09-27 12:20:00,44.8,44.81,44.78,44.8,97700.0,29.4979,29.5045,29.4847,29.4979,97700.0
2010-09-27 12:25:00,44.79,44.81,44.79,44.81,33800.0,29.4913,29.5045,29.4913,29.5045,33800.0
2010-09-27 12:30:00,44.8,44.81,44.78,44.8,186500.0,29.4979,29.5045,29.4847,29.4979,186500.0
2010-09-27 12:35:00,44.8,44.8,44.78,44.8,40600.0,29.4979,29.4979,29.4847,29.4979,40600.0
2010-09-27 12:40:00,44.8,44.8,44.77,44.78,70500.0,29.4979,29.4979,29.4782,29.4847,70500.0
2010-09-27 12:45:00,44.78,44.79,44.77,44.79,62800.0,29.4847,29.4913,29.4782,29.4913,62800.0
2010-09-27 12:50:00,44.78,44.78,44.77,44.77,40500.0,29.4847,29.4847,29.4782,29.4782,40500.0
2010-09-27 12:55:00,44.78,44.78,44.76,44.77,77700.0,29.4847,29.4847,29.4716,29.4782,77700.0
2010-09-27 13:00:00,44.77,44.78,44.75,44.78,190600.0,29.4782,29.4847,29.465,29.4847,190600.0
2010-09-27 13:05:00,44.79,44.82,44.78,44.79,215700.0,29.4913,29.5111,29.4847,29.4913,215700.0
2010-09-27 13:10:00,44.79,44.8,44.77,44.78,103200.0,29.4913,29.4979,29.4782,29.4847,103200.0
2010-09-27 13:15:00,44.79,44.79,44.77,44.78,24100.0,29.4913,29.4913,29.4782,29.4847,24100.0
2010-09-27 13:20:00,44.78,44.8,44.77,44.8,94900.0,29.4847,29.4979,29.4782,29.4979,94900.0
2010-09-27 13:25:00,44.8,44.81,44.79,44.81,72500.0,29.4979,29.5045,29.4913,29.5045,72500.0
2010-09-27 13:30:00,44.8,44.82,44.8,44.82,24600.0,29.4979,29.5111,29.4979,29.5111,24600.0
2010-09-27 13:35:00,44.82,44.82,44.81,44.81,16200.0,29.5111,29.5111,29.5045,29.5045,16200.0
2010-09-27 13:40:00,44.81,44.84,44.81,44.84,132100.0,29.5045,29.5242,29.5045,29.5242,132100.0
2010-09-27 13:45:00,44.85,44.89,44.84,44.87,91100.0,29.5308,29.5572,29.5242,29.544,91100.0
2010-09-27 13:50:00,44.87,44.89,44.87,44.88,135800.0,29.544,29.5572,29.544,29.5506,135800.0
2010-09-27 13:55:00,44.88,44.9,44.88,44.89,156600.0,29.5506,29.5638,29.5506,29.5572,156600.0
2010-09-27 14:00:00,44.89,44.92,44.89,44.92,111100.0,29.5572,29.5769,29.5572,29.5769,111100.0
2010-09-27 14:05:00,44.92,44.92,44.9,44.91,423200.0,29.5769,29.5769,29.5638,29.5703,423200.0
2010-09-27 14:10:00,44.91,44.91,44.88,44.9,103800.0,29.5703,29.5703,29.5506,29.5638,103800.0
2010-09-27 14:15:00,44.9,44.92,44.88,44.91,140500.0,29.5638,29.5769,29.5506,29.5703,140500.0
2010-09-27 14:20:00,44.92,44.93,44.91,44.92,63600.0,29.5769,29.5835,29.5703,29.5769,63600.0
2010-09-27 14:25:00,44.92,44.94,44.92,44.94,49400.0,29.5769,29.5901,29.5769,29.5901,49400.0
2010-09-27 14:30:00,44.94,44.96,44.92,44.92,46900.0,29.5901,29.6033,29.5769,29.5769,46900.0
2010-09-27 14:35:00,44.92,44.94,44.91,44.94,66500.0,29.5769,29.5901,29.5703,29.5901,66500.0
2010-09-27 14:40:00,44.94,44.97,44.93,44.97,76200.0,29.5901,29.6098,29.5835,29.6098,76200.0
2010-09-27 14:45:00,44.97,44.97,44.94,44.95,95700.0,29.6098,29.6098,29.5901,29.5967,95700.0
2010-09-27 14:50:00,44.94,44.95,44.93,44.95,119400.0,29.5901,29.5967,29.5835,29.5967,119400.0
2010-09-27 14:55:00,44.94,44.95,44.9,44.91,113600.0,29.5901,29.5967,29.5638,29.5703,113600.0
2010-09-27 15:00:00,44.91,44.91,44.88,44.89,120700.0,29.5703,29.5703,29.5506,29.5572,120700.0
2010-09-27 15:05:00,44.89,44.91,44.88,44.9,52200.0,29.5572,29.5703,29.5506,29.5638,52200.0
2010-09-27 15:10:00,44.91,44.91,44.9,44.91,50200.0,29.5703,29.5703,29.5638,29.5703,50200.0
2010-09-27 15:15:00,44.91,44.92,44.9,44.92,115500.0,29.5703,29.5769,29.5638,29.5769,115500.0
2010-09-27 15:20:00,44.92,44.93,44.91,44.92,127900.0,29.5769,29.5835,29.5703,29.5769,127900.0
2010-09-27 15:25:00,44.92,44.92,44.9,44.9,136500.0,29.5769,29.5769,29.5638,29.5638,136500.0
2010-09-27 15:30:00,44.91,44.91,44.86,44.87,106200.0,29.5703,29.5703,29.5374,29.544,106200.0
2010-09-27 15:35:00,44.87,44.87,44.8,44.81,130400.0,29.544,29.544,29.4979,29.5045,130400.0
2010-09-27 15:40:00,44.8,44.81,44.77,44.8,122100.0,29.4979,29.5045,29.4782,29.4979,122100.0
2010-09-27 15:45:00,44.79,44.8,44.77,44.8,96100.0,29.4913,29.4979,29.4782,29.4979,96100.0
2010-09-27 15:50:00,44.79,44.8,44.75,44.76,155000.0,29.4913,29.4979,29.465,29.4716,155000.0
2010-09-27 15:55:00,44.76,44.78,44.73,44.77,599500.0,29.4716,29.4847,29.4518,29.4782,599500.0
2010-09-28 09:30:00,44.86,44.88,44.71,44.77,342300.0,29.5374,29.5506,29.4387,29.4782,342300.0
2010-09-28 09:35:00,44.76,44.76,44.69,44.69,193000.0,29.4716,29.4716,29.4255,29.4255,193000.0
2010-09-28 09:40:00,44.67,44.68,44.61,44.61,132500.0,29.4123,29.4189,29.3728,29.3728,132500.0
2010-09-28 09:45:00,44.6,44.65,44.57,44.63,146500.0,29.3662,29.3991,29.3465,29.386,146500.0
2010-09-28 09:50:00,44.64,44.71,44.64,44.68,134700.0,29.3926,29.4387,29.3926,29.4189,134700.0
2010-09-28 09:55:00,44.69,44.7,44.65,44.65,82500.0,29.4255,29.4321,29.3991,29.3991,82500.0
2010-09-28 10:00:00,44.66,44.68,44.52,44.6,520900.0,29.4057,29.4189,29.3135,29.3662,520900.0
2010-09-28 10:05:00,44.6,44.6,44.53,44.56,147700.0,29.3662,29.3662,29.3201,29.3399,147700.0
2010-09-28 10:10:00,44.56,44.58,44.52,44.56,122200.0,29.3399,29.3531,29.3135,29.3399,122200.0
2010-09-28 10:15:00,44.55,44.61,44.53,44.6,170400.0,29.3333,29.3728,29.3201,29.3662,170400.0
2010-09-28 10:20:00,44.61,44.66,44.56,44.66,146300.0,29.3728,29.4057,29.3399,29.4057,146300.0
2010-09-28 10:25:00,44.65,44.74,44.65,44.71,332900.0,29.3991,29.4584,29.3991,29.4387,332900.0
2010-09-28 10:30:00,44.71,44.77,44.7,44.74,157800.0,29.4387,29.4782,29.4321,29.4584,157800.0
2010-09-28 10:35:00,44.74,44.77,44.73,44.76,163800.0,29.4584,29.4782,29.4518,29.4716,163800.0
2010-09-28 10:40:00,44.75,44.82,44.75,44.79,278800.0,29.465,29.5111,29.465,29.4913,278800.0
2010-09-28 10:45:00,44.79,44.82,44.78,44.79,271300.0,29.4913,29.5111,29.4847,29.4913,271300.0
2010-09-28 10:50:00,44.79,44.81,44.78,44.78,87000.0,29.4913,29.5045,29.4847,29.4847,87000.0
2010-09-28 10:55:00,44.78,44.83,44.77,44.81,95700.0,29.4847,29.5177,29.4782,29.5045,95700.0
2010-09-28 11:00:00,44.82,44.85,44.8,44.8,165500.0,29.5111,29.5308,29.4979,29.4979,165500.0
2010-09-28 11:05:00,44.81,44.82,44.78,44.78,41300.0,29.5045,29.5111,29.4847,29.4847,41300.0
2010-09-28 11:10:00,44.79,44.82,44.78,44.8,49900.0,29.4913,29.5111,29.4847,29.4979,49900.0
2010-09-28 11:15:00,44.8,44.84,44.79,44.83,111500.0,29.4979,29.5242,29.4913,29.5177,111500.0
2010-09-28 11:20:00,44.83,44.88,44.83,44.87,99300.0,29.5177,29.5506,29.5177,29.544,99300.0
2010-09-28 11:25:00,44.87,44.93,44.85,44.92,87100.0,29.544,29.5835,29.5308,29.5769,87100.0
2010-09-28 11:30:00,44.92,44.97,44.92,44.92,85000.0,29.5769,29.6098,29.5769,29.5769,85000.0
2010-09-28 11:35:00,44.93,44.96,44.92,44.93,34000.0,29.5835,29.6033,29.5769,29.5835,34000.0
2010-09-28 11:40:00,44.92,44.96,44.92,44.93,61800.0,29.5769,29.6033,29.5769,29.5835,61800.0
2010-09-28 11:45:00,44.93,44.93,44.9,44.91,53700.0,29.5835,29.5835,29.5638,29.5703,53700.0
2010-09-28 11:50:00,44.92,44.92,44.85,44.87,81400.0,29.5769,29.5769,29.5308,29.544,81400.0
2010-09-28 11:55:00,44.87,44.87,44.84,44.86,42800.0,29.544,29.544,29.5242,29.5374,42800.0
2010-09-28 12:00:00,44.86,44.88,44.84,44.86,49900.0,29.5374,29.5506,29.5242,29.5374,49900.0
2010-09-28 12:05:00,44.85,44.87,44.83,44.86,54700.0,29.5308,29.544,29.5177,29.5374,54700.0
2010-09-28 12:10:00,44.85,44.88,44.85,44.87,173600.0,29.5308,29.5506,29.5308,29.544,173600.0
2010-09-28 12:15:00,44.86,44.9,44.86,44.9,104000.0,29.5374,29.5638,29.5374,29.5638,104000.0
2010-09-28 12:20:00,44.9,44.95,44.9,44.94,91400.0,29.5638,29.5967,29.5638,29.5901,91400.0
2010-09-28 12:25:00,44.94,44.96,44.88,44.91,127000.0,29.5901,29.6033,29.5506,29.5703,127000.0
2010-09-28 12:30:00,44.92,44.93,44.89,44.91,116100.0,29.5769,29.5835,29.5572,29.5703,116100.0
2010-09-28 12:35:00,44.9,44.94,44.9,44.92,39500.0,29.5638,29.5901,29.5638,29.5769,39500.0
2010-09-28 12:40:00,44.92,44.93,44.91,44.92,101400.0,29.5769,29.5835,29.5703,29.5769,101400.0
2010-09-28 12:45:00,44.92,44.95,44.92,44.93,34900.0,29.5769,29.5967,29.5769,29.5835,34900.0
2010-09-28 12:50:00,44.93,44.95,44.93,44.95,30700.0,29.5835,29.5967,29.5835,29.5967,30700.0
2010-09-28 12:55:00,44.95,44.97,44.94,44.97,95900.0,29.5967,29.6098,29.5901,29.6098,95900.0
2010-09-28 13:00:00,44.96,44.98,44.94,44.94,96400.0,29.6033,29.6164,29.5901,29.5901,96400.0
2010-09-28 13:05:00,44.94,44.94,44.9,44.92,29200.0,29.5901,29.5901,29.5638,29.5769,29200.0
2010-09-28 13:10:00,44.91,44.93,44.9,44.93,27300.0,29.5703,29.5835,29.5638,29.5835,27300.0
2010-09-28 13:15:00,44.92,44.94,44.92,44.94,101000.0,29.5769,29.5901,29.5769,29.5901,101000.0
2010-09-28 13:20:00,44.94,44.94,44.93,44.94,51900.0,29.5901,29.5901,29.5835,29.5901,51900.0
2010-09-28 13:25:00,44.95,44.96,44.93,44.95,43200.0,29.5967,29.6033,29.5835,29.5967,43200.0
2010-09-28 13:30:00,44.96,44.99,44.96,44.98,20000.0,29.6033,29.623,29.6033,29.6164,20000.0
2010-09-28 13:35:00,44.98,45.03,44.98,45.01,71800.0,29.6164,29.6494,29.6164,29.6362,71800.0
2010-09-28 13:40:00,45.01,45.02,45.0,45.02,23700.0,29.6362,29.6428,29.6296,29.6428,23700.0
2010-09-28 13:45:00,45.02,45.02,44.98,45.01,32500.0,29.6428,29.6428,29.6164,29.6362,32500.0
2010-09-28 13:50:00,45.01,45.07,45.0,45.07,115400.0,29.6362,29.6757,29.6296,29.6757,115400.0
2010-09-28 13:55:00,45.07,45.1,45.06,45.1,54900.0,29.6757,29.6954,29.6691,29.6954,54900.0
2010-09-28 14:00:00,45.1,45.1,45.03,45.04,139800.0,29.6954,29.6954,29.6494,29.6559,139800.0
2010-09-28 14:05:00,45.04,45.06,45.03,45.05,222400.0,29.6559,29.6691,29.6494,29.6625,222400.0
2010-09-28 14:10:00,45.05,45.07,45.04,45.05,103100.0,29.6625,29.6757,29.6559,29.6625,103100.0
2010-09-28 14:15:00,45.04,45.08,45.03,45.05,111500.0,29.6559,29.6823,29.6494,29.6625,111500.0
2010-09-28 14:20:00,45.05,45.07,45.02,45.03,89700.0,29.6625,29.6757,29.6428,29.6494,89700.0
2010-09-28 14:25:00,45.03,45.04,44.95,44.97,216100.0,29.6494,29.6559,29.5967,29.6098,216100.0
2010-09-28 14:30:00,44.96,45.0,44.96,44.98,210700.0,29.6033,29.6296,29.6033,29.6164,210700.0
2010-09-28 14:35:00,44.99,44.99,44.94,44.98,173900.0,29.623,29.623,29.5901,29.6164,173900.0
2010-09-28 14:40:00,44.97,44.99,44.93,44.96,70600.0,29.6098,29.623,29.5835,29.6033,70600.0
2010-09-28 14:45:00,44.95,44.96,44.91,44.93,57100.0,29.5967,29.6033,29.5703,29.5835,57100.0
2010-09-28 14:50:00,44.93,44.94,44.91,44.93,78900.0,29.5835,29.5901,29.5703,29.5835,78900.0
2010-09-28 14:55:00,44.93,44.96,44.91,44.95,260000.0,29.5835,29.6033,29.5703,29.5967,260000.0
2010-09-28 15:00:00,44.95,44.96,44.93,44.95,77700.0,29.5967,29.6033,29.5835,29.5967,77700.0
2010-09-28 15:05:00,44.95,44.98,44.94,44.98,54000.0,29.5967,29.6164,29.5901,29.6164,54000.0
2010-09-28 15:10:00,44.99,45.01,44.96,44.99,93700.0,29.623,29.6362,29.6033,29.623,93700.0
2010-09-28 15:15:00,44.99,45.04,44.98,45.03,392900.0,29.623,29.6559,29.6164,29.6494,392900.0
2010-09-28 15:20:00,45.03,45.05,45.03,45.03,114900.0,29.6494,29.6625,29.6494,29.6494,114900.0
2010-09-28 15:25:00,45.03,45.05,45.0,45.01,113600.0,29.6494,29.6625,29.6296,29.6362,113600.0
2010-09-28 15:30:00,45.02,45.06,45.01,45.06,89800.0,29.6428,29.6691,29.6362,29.6691,89800.0
2010-09-28 15:35:00,45.07,45.09,45.06,45.08,91300.0,29.6757,29.6889,29.6691,29.6823,91300.0
2010-09-28 15:40:00,45.09,45.12,45.07,45.09,257900.0,29.6889,29.7086,29.6757,29.6889,257900.0
2010-09-28 15:45:00,45.09,45.14,45.08,45.13,193500.0,29.6889,29.7218,29.6823,29.7152,193500.0
2010-09-28 15:50:00,45.13,45.17,45.12,45.15,779700.0,29.7152,29.7415,29.7086,29.7284,779700.0
2010-09-28 15:55:00,45.15,45.16,45.07,45.08,1330200.0,29.7284,29.7349,29.6757,29.6823,1330200.0
2010-09-29 09:30:00,45.13,45.19,45.11,45.14,437300.0,29.7152,29.7547,29.702,29.7218,437300.0
2010-09-29 09:35:00,45.13,45.23,45.13,45.22,289200.0,29.7152,29.781,29.7152,29.7745,289200.0
2010-09-29 09:40:00,45.22,45.25,45.21,45.23,350300.0,29.7745,29.7942,29.7679,29.781,350300.0
2010-09-29 09:45:00,45.24,45.25,45.19,45.19,1324200.0,29.7876,29.7942,29.7547,29.7547,1324200.0
2010-09-29 09:50:00,45.19,45.19,45.14,45.14,1056000.0,29.7547,29.7547,29.7218,29.7218,1056000.0
2010-09-29 09:55:00,45.13,45.15,45.1,45.14,199300.0,29.7152,29.7284,29.6954,29.7218,199300.0
2010-09-29 10:00:00,45.14,45.2,45.13,45.19,355700.0,29.7218,29.7613,29.7152,29.7547,355700.0
2010-09-29 10:05:00,45.19,45.24,45.18,45.21,206300.0,29.7547,29.7876,29.7481,29.7679,206300.0
2010-09-29 10:10:00,45.21,45.22,45.18,45.2,302200.0,29.7679,29.7745,29.7481,29.7613,302200.0
2010-09-29 10:15:00,45.19,45.2,45.11,45.15,786700.0,29.7547,29.7613,29.702,29.7284,786700.0
2010-09-29 10:20:00,45.15,45.15,45.09,45.1,1196200.0,29.7284,29.7284,29.6889,29.6954,1196200.0
2010-09-29 10:25:00,45.09,45.13,45.06,45.13,177900.0,29.6889,29.7152,29.6691,29.7152,177900.0
2010-09-29 10:30:00,45.13,45.19,45.11,45.16,257700.0,29.7152,29.7547,29.702,29.7349,257700.0
2010-09-29 10:35:00,45.16,45.18,45.13,45.15,106000.0,29.7349,29.7481,29.7152,29.7284,106000.0
2010-09-29 10:40:00,45.15,45.18,45.09,45.09,144000.0,29.7284,29.7481,29.6889,29.6889,144000.0
2010-09-29 10:45:00,45.09,45.15,45.07,45.13,143300.0,29.6889,29.7284,29.6757,29.7152,143300.0
2010-09-29 10:50:00,45.12,45.14,45.1,45.13,57300.0,29.7086,29.7218,29.6954,29.7152,57300.0
2010-09-29 10:55:00,45.12,45.14,45.07,45.13,95600.0,29.7086,29.7218,29.6757,29.7152,95600.0
2010-09-29 11:00:00,45.12,45.2,45.12,45.19,75100.0,29.7086,29.7613,29.7086,29.7547,75100.0
2010-09-29 11:05:00,45.18,45.2,45.17,45.18,46500.0,29.7481,29.7613,29.7415,29.7481,46500.0
2010-09-29 11:10:00,45.18,45.19,45.17,45.18,44200.0,29.7481,29.7547,29.7415,29.7481,44200.0
2010-09-29 11:15:00,45.18,45.18,45.15,45.16,55800.0,29.7481,29.7481,29.7284,29.7349,55800.0
2010-09-29 11:20:00,45.16,45.21,45.15,45.18,105900.0,29.7349,29.7679,29.7284,29.7481,105900.0
2010-09-29 11:25:00,45.18,45.22,45.18,45.19,84800.0,29.7481,29.7745,29.7481,29.7547,84800.0
2010-09-29 11:30:00,45.2,45.22,45.19,45.22,63300.0,29.7613,29.7745,29.7547,29.7745,63300.0
2010-09-29 11:35:00,45.22,45.29,45.22,45.27,257600.0,29.7745,29.8205,29.7745,29.8074,257600.0
2010-09-29 11:40:00,45.27,45.29,45.26,45.27,172600.0,29.8074,29.8205,29.8008,29.8074,172600.0
2010-09-29 11:45:00,45.27,45.29,45.26,45.26,125900.0,29.8074,29.8205,29.8008,29.8008,125900.0
2010-09-29 11:50:00,45.27,45.29,45.26,45.29,172700.0,29.8074,29.8205,29.8008,29.8205,172700.0
2010-09-29 11:55:00,45.29,45.33,45.28,45.3,1160300.0,29.8205,29.8469,29.814,29.8271,1160300.0
2010-09-29 12:00:00,45.3,45.32,45.29,45.31,596000.0,29.8271,29.8403,29.8205,29.8337,596000.0
2010-09-29 12:05:00,45.31,45.33,45.28,45.33,620000.0,29.8337,29.8469,29.814,29.8469,620000.0
2010-09-29 12:10:00,45.32,45.35,45.31,45.34,277200.0,29.8403,29.8601,29.8337,29.8535,277200.0
2010-09-29 12:15:00,45.33,45.35,45.33,45.35,218800.0,29.8469,29.8601,29.8469,29.8601,218800.0
2010-09-29 12:20:00,45.35,45.38,45.34,45.38,154500.0,29.8601,29.8798,29.8535,29.8798,154500.0
2010-09-29 12:25:00,45.38,45.38,45.34,45.35,310000.0,29.8798,29.8798,29.8535,29.8601,310000.0
2010-09-29 12:30:00,45.35,45.35,45.3,45.31,167300.0,29.8601,29.8601,29.8271,29.8337,167300.0
2010-09-29 12:35:00,45.3,45.33,45.28,45.33,98300.0,29.8271,29.8469,29.814,29.8469,98300.0
2010-09-29 12:40:00,45.33,45.33,45.3,45.32,81700.0,29.8469,29.8469,29.8271,29.8403,81700.0
2010-09-29 12:45:00,45.31,45.32,45.28,45.31,89300.0,29.8337,29.8403,29.814,29.8337,89300.0
2010-09-29 12:50:00,45.31,45.32,45.3,45.32,137600.0,29.8337,29.8403,29.8271,29.8403,137600.0
2010-09-29 12:55:00,45.32,45.32,45.3,45.3,94400.0,29.8403,29.8403,29.8271,29.8271,94400.0
2010-09-29 13:00:00,45.31,45.32,45.29,45.32,48200.0,29.8337,29.8403,29.8205,29.8403,48200.0
2010-09-29 13:05:00,45.31,45.32,45.29,45.3,89700.0,29.8337,29.8403,29.8205,29.8271,89700.0
2010-09-29 13:10:00,45.29,45.31,45.29,45.31,96800.0,29.8205,29.8337,29.8205,29.8337,96800.0
2010-09-29 13:15:00,45.31,45.32,45.3,45.31,113200.0,29.8337,29.8403,29.8271,29.8337,113200.0
2010-09-29 13:20:00,45.31,45.31,45.29,45.3,75500.0,29.8337,29.8337,29.8205,29.8271,75500.0
2010-09-29 13:25:00,45.3,45.32,45.29,45.3,183200.0,29.8271,29.8403,29.8205,29.8271,183200.0
2010-09-29 13:30:00,45.29,45.33,45.29,45.31,128500.0,29.8205,29.8469,29.8205,29.8337,128500.0
2010-09-29 13:35:00,45.32,45.33,45.27,45.28,163800.0,29.8403,29.8469,29.8074,29.814,163800.0
2010-09-29 13:40:00,45.29,45.29,45.25,45.28,284500.0,29.8205,29.8205,29.7942,29.814,284500.0
2010-09-29 13:45:00,45.28,45.3,45.26,45.3,215500.0,29.814,29.8271,29.8008,29.8271,215500.0
2010-09-29 13:50:00,45.29,45.31,45.28,45.29,117700.0,29.8205,29.8337,29.814,29.8205,117700.0
2010-09-29 13:55:00,45.29,45.34,45.29,45.33,202200.0,29.8205,29.8535,29.8205,29.8469,202200.0
2010-09-29 14:00:00,45.33,45.35,45.32,45.34,194500.0,29.8469,29.8601,29.8403,29.8535,194500.0
2010-09-29 14:05:00,45.33,45.35,45.33,45.34,86100.0,29.8469,29.8601,29.8469,29.8535,86100.0
2010-09-29 14:10:00,45.35,45.38,45.34,45.36,220000.0,29.8601,29.8798,29.8535,29.8666,220000.0
2010-09-29 14:15:00,45.36,45.38,45.34,45.35,172300.0,29.8666,29.8798,29.8535,29.8601,172300.0
2010-09-29 14:20:00,45.35,45.35,45.33,45.34,113900.0,29.8601,29.8601,29.8469,29.8535,113900.0
2010-09-29 14:25:00,45.33,45.34,45.31,45.32,153900.0,29.8469,29.8535,29.8337,29.8403,153900.0
2010-09-29 14:30:00,45.32,45.33,45.31,45.33,26800.0,29.8403,29.8469,29.8337,29.8469,26800.0
2010-09-29 14:35:00,45.33,45.33,45.31,45.32,35700.0,29.8469,29.8469,29.8337,29.8403,35700.0
2010-09-29 14:40:00,45.32,45.38,45.31,45.38,149900.0,29.8403,29.8798,29.8337,29.8798,149900.0
2010-09-29 14:45:00,45.37,45.4,45.35,45.35,108400.0,29.8732,29.893,29.8601,29.8601,108400.0
2010-09-29 14:50:00,45.36,45.37,45.34,45.35,68900.0,29.8666,29.8732,29.8535,29.8601,68900.0
2010-09-29 14:55:00,45.36,45.38,45.35,45.36,48200.0,29.8666,29.8798,29.8601,29.8666,48200.0
2010-09-29 15:00:00,45.36,45.37,45.34,45.34,53700.0,29.8666,29.8732,29.8535,29.8535,53700.0
2010-09-29 15:05:00,45.33,45.35,45.26,45.27,96100.0,29.8469,29.8601,29.8008,29.8074,96100.0
2010-09-29 15:10:00,45.26,45.28,45.21,45.24,108100.0,29.8008,29.814,29.7679,29.7876,108100.0
2010-09-29 15:15:00,45.24,45.24,45.18,45.21,304200.0,29.7876,29.7876,29.7481,29.7679,304200.0
2010-09-29 15:20:00,45.22,45.25,45.21,45.25,205800.0,29.7745,29.7942,29.7679,29.7942,205800.0
2010-09-29 15:25:00,45.26,45.28,45.23,45.25,321400.0,29.8008,29.814,29.781,29.7942,321400.0
2010-09-29 15:30:00,45.26,45.26,45.2,45.21,113100.0,29.8008,29.8008,29.7613,29.7679,113100.0
2010-09-29 15:35:00,45.21,45.26,45.2,45.25,304500.0,29.7679,29.8008,29.7613,29.7942,304500.0
2010-09-29 15:40:00,45.25,45.26,45.18,45.18,228900.0,29.7942,29.8008,29.7481,29.7481,228900.0
2010-09-29 15:45:00,45.19,45.26,45.19,45.26,337600.0,29.7547,29.8008,29.7547,29.8008,337600.0
2010-09-29 15:50:00,45.27,45.29,45.26,45.26,1175500.0,29.8074,29.8205,29.8008,29.8008,1175500.0
2010-09-29 15:55:00,45.26,45.29,45.23,45.26,1224700.0,29.8008,29.8205,29.781,29.8008,1224700.0
2010-09-30 09:30:00,45.57,45.6,45.53,45.6,472500.0,30.0049,30.0247,29.9786,30.0247,472500.0
2010-09-30 09:35:00,45.59,45.6,45.52,45.52,486600.0,30.0181,30.0247,29.972,29.972,486600.0
2010-09-30 09:40:00,45.51,45.65,45.48,45.64,810300.0,29.9654,30.0576,29.9456,30.051,810300.0
2010-09-30 09:45:00,45.63,45.69,45.61,45.63,562200.0,30.0444,30.0839,30.0312,30.0444,562200.0
2010-09-30 09:50:00,45.63,45.64,45.56,45.6,269900.0,30.0444,30.051,29.9983,30.0247,269900.0
2010-09-30 09:55:00,45.61,45.63,45.58,45.6,267500.0,30.0312,30.0444,30.0115,30.0247,267500.0
2010-09-30 10:00:00,45.6,45.6,45.52,45.55,355200.0,30.0247,30.0247,29.972,29.9917,355200.0
2010-09-30 10:05:00,45.56,45.61,45.56,45.6,306600.0,29.9983,30.0312,29.9983,30.0247,306600.0
2010-09-30 10:10:00,45.59,45.6,45.49,45.53,346000.0,30.0181,30.0247,29.9522,29.9786,346000.0
2010-09-30 10:15:00,45.53,45.57,45.51,45.52,234800.0,29.9786,30.0049,29.9654,29.972,234800.0
2010-09-30 10:20:00,45.52,45.54,45.45,45.47,217400.0,29.972,29.9852,29.9259,29.9391,217400.0
2010-09-30 10:25:00,45.47,45.54,45.47,45.53,121400.0,29.9391,29.9852,29.9391,29.9786,121400.0
2010-09-30 10:30:00,45.52,45.57,45.52,45.56,151100.0,29.972,30.0049,29.972,29.9983,151100.0
2010-09-30 10:35:00,45.57,45.58,45.52,45.54,121400.0,30.0049,30.0115,29.972,29.9852,121400.0
2010-09-30 10:40:00,45.54,45.59,45.54,45.58,102100.0,29.9852,30.0181,29.9852,30.0115,102100.0
2010-09-30 10:45:00,45.58,45.58,45.48,45.51,148700.0,30.0115,30.0115,29.9456,29.9654,148700.0
2010-09-30 10:50:00,45.51,45.54,45.47,45.47,92900.0,29.9654,29.9852,29.9391,29.9391,92900.0
2010-09-30 10:55:00,45.46,45.46,45.42,45.44,76400.0,29.9325,29.9325,29.9061,29.9193,76400.0
2010-09-30 11:00:00,45.43,45.46,45.38,45.46,149200.0,29.9127,29.9325,29.8798,29.9325,149200.0
2010-09-30 11:05:00,45.46,45.46,45.34,45.35,98400.0,29.9325,29.9325,29.8535,29.8601,98400.0
2010-09-30 11:10:00,45.35,45.39,45.33,45.35,143900.0,29.8601,29.8864,29.8469,29.8601,143900.0
2010-09-30 11:15:00,45.35,45.35,45.28,45.32,383800.0,29.8601,29.8601,29.814,29.8403,383800.0
2010-09-30 11:20:00,45.32,45.33,45.24,45.25,246500.0,29.8403,29.8469,29.7876,29.7942,246500.0
2010-09-30 11:25:00,45.25,45.28,45.19,45.24,159900.0,29.7942,29.814,29.7547,29.7876,159900.0
2010-09-30 11:30:00,45.25,45.29,45.22,45.23,193300.0,29.7942,29.8205,29.7745,29.781,193300.0
2010-09-30 11:35:00,45.23,45.25,45.17,45.24,93200.0,29.781,29.7942,29.7415,29.7876,93200.0
2010-09-30 11:40:00,45.24,45.31,45.24,45.29,110300.0,29.7876,29.8337,29.7876,29.8205,110300.0
2010-09-30 11:45:00,45.3,45.33,45.28,45.33,66300.0,29.8271,29.8469,29.814,29.8469,66300.0
2010-09-30 11:50:00,45.33,45.34,45.29,45.29,132100.0,29.8469,29.8535,29.8205,29.8205,132100.0
2010-09-30 11:55:00,45.29,45.32,45.27,45.3,103000.0,29.8205,29.8403,29.8074,29.8271,103000.0
2010-09-30 12:00:00,45.29,45.31,45.16,45.18,109400.0,29.8205,29.8337,29.7349,29.7481,109400.0
2010-09-30 12:05:00,45.18,45.23,45.17,45.2,79800.0,29.7481,29.781,29.7415,29.7613,79800.0
2010-09-30 12:10:00,45.2,45.24,45.19,45.24,100100.0,29.7613,29.7876,29.7547,29.7876,100100.0
2010-09-30 12:15:00,45.24,45.28,45.24,45.28,145900.0,29.7876,29.814,29.7876,29.814,145900.0
2010-09-30 12:20:00,45.28,45.29,45.25,45.29,175200.0,29.814,29.8205,29.7942,29.8205,175200.0
2010-09-30 12:25:00,45.29,45.3,45.27,45.28,48300.0,29.8205,29.8271,29.8074,29.814,48300.0
2010-09-30 12:30:00,45.27,45.34,45.27,45.34,101600.0,29.8074,29.8535,29.8074,29.8535,101600.0
2010-09-30 12:35:00,45.33,45.36,45.31,45.34,129300.0,29.8469,29.8666,29.8337,29.8535,129300.0
2010-09-30 12:40:00,45.34,45.38,45.34,45.36,98500.0,29.8535,29.8798,29.8535,29.8666,98500.0
2010-09-30 12:45:00,45.36,45.4,45.36,45.38,45400.0,29.8666,29.893,29.8666,29.8798,45400.0
2010-09-30 12:50:00,45.38,45.42,45.38,45.39,74700.0,29.8798,29.9061,29.8798,29.8864,74700.0
2010-09-30 12:55:00,45.4,45.42,45.38,45.42,52900.0,29.893,29.9061,29.8798,29.9061,52900.0
2010-09-30 13:00:00,45.42,45.42,45.38,45.4,38800.0,29.9061,29.9061,29.8798,29.893,38800.0
2010-09-30 13:05:00,45.4,45.44,45.39,45.42,59000.0,29.893,29.9193,29.8864,29.9061,59000.0
2010-09-30 13:10:00,45.42,45.45,45.42,45.42,66200.0,29.9061,29.9259,29.9061,29.9061,66200.0
2010-09-30 13:15:00,45.42,45.45,45.42,45.43,63700.0,29.9061,29.9259,29.9061,29.9127,63700.0
2010-09-30 13:20:00,45.43,45.44,45.39,45.42,76700.0,29.9127,29.9193,29.8864,29.9061,76700.0
2010-09-30 13:25:00,45.42,45.45,45.41,45.45,57800.0,29.9061,29.9259,29.8996,29.9259,57800.0
2010-09-30 13:30:00,45.45,45.45,45.43,45.45,26300.0,29.9259,29.9259,29.9127,29.9259,26300.0
2010-09-30 13:35:00,45.45,45.46,45.42,45.42,152500.0,29.9259,29.9325,29.9061,29.9061,152500.0
2010-09-30 13:40:00,45.42,45.42,45.4,45.41,33000.0,29.9061,29.9061,29.893,29.8996,33000.0
2010-09-30 13:45:00,45.41,45.43,45.39,45.4,157700.0,29.8996,29.9127,29.8864,29.893,157700.0
2010-09-30 13:50:00,45.39,45.4,45.37,45.38,51200.0,29.8864,29.893,29.8732,29.8798,51200.0
2010-09-30 13:55:00,45.38,45.42,45.38,45.41,122000.0,29.8798,29.9061,29.8798,29.8996,122000.0
2010-09-30 14:00:00,45.41,45.43,45.4,45.42,78600.0,29.8996,29.9127,29.893,29.9061,78600.0
2010-09-30 14:05:00,45.41,45.41,45.39,45.4,67500.0,29.8996,29.8996,29.8864,29.893,67500.0
2010-09-30 14:10:00,45.4,45.4,45.33,45.36,104300.0,29.893,29.893,29.8469,29.8666,104300.0
2010-09-30 14:15:00,45.35,45.36,45.32,45.35,145600.0,29.8601,29.8666,29.8403,29.8601,145600.0
2010-09-30 14:20:00,45.35,45.41,45.35,45.38,107300.0,29.8601,29.8996,29.8601,29.8798,107300.0
2010-09-30 14:25:00,45.38,45.42,45.38,45.42,44500.0,29.8798,29.9061,29.8798,29.9061,44500.0
2010-09-30 14:30:00,45.42,45.44,45.41,45.44,60600.0,29.9061,29.9193,29.8996,29.9193,60600.0
2010-09-30 14:35:00,45.44,45.48,45.43,45.44,85400.0,29.9193,29.9456,29.9127,29.9193,85400.0
2010-09-30 14:40:00,45.44,45.48,45.44,45.47,47900.0,29.9193,29.9456,29.9193,29.9391,47900.0
2010-09-30 14:45:00,45.46,45.52,45.46,45.51,93900.0,29.9325,29.972,29.9325,29.9654,93900.0
2010-09-30 14:50:00,45.5,45.52,45.5,45.52,124200.0,29.9588,29.972,29.9588,29.972,124200.0
2010-09-30 14:55:00,45.51,45.55,45.49,45.49,194400.0,29.9654,29.9917,29.9522,29.9522,194400.0
2010-09-30 15:00:00,45.49,45.51,45.45,45.47,244000.0,29.9522,29.9654,29.9259,29.9391,244000.0
2010-09-30 15:05:00,45.47,45.51,45.46,45.5,70900.0,29.9391,29.9654,29.9325,29.9588,70900.0
2010-09-30 15:10:00,45.5,45.5,45.44,45.45,355400.0,29.9588,29.9588,29.9193,29.9259,355400.0
2010-09-30 15:15:00,45.44,45.46,45.41,45.46,175200.0,29.9193,29.9325,29.8996,29.9325,175200.0
2010-09-30 15:20:00,45.46,45.5,45.44,45.48,94600.0,29.9325,29.9588,29.9193,29.9456,94600.0
2010-09-30 15:25:00,45.48,45.53,45.47,45.53,124400.0,29.9456,29.9786,29.9391,29.9786,124400.0
2010-09-30 15:30:00,45.53,45.55,45.47,45.47,116300.0,29.9786,29.9917,29.9391,29.9391,116300.0
2010-09-30 15:35:00,45.47,45.51,45.46,45.47,149800.0,29.9391,29.9654,29.9325,29.9391,149800.0
2010-09-30 15:40:00,45.46,45.53,45.46,45.5,147200.0,29.9325,29.9786,29.9325,29.9588,147200.0
2010-09-30 15:45:00,45.49,45.5,45.42,45.49,246100.0,29.9522,29.9588,29.9061,29.9522,246100.0
2010-09-30 15:50:00,45.49,45.52,45.47,45.48,237600.0,29.9522,29.972,29.9391,29.9456,237600.0
2010-09-30 15:55:00,45.48,45.52,45.42,45.44,2388900.0,29.9456,29.972,29.9061,29.9193,2388900.0
2010-10-01 09:30:00,45.99,46.04,45.96,46.03,1256100.0,30.2815,30.3144,30.2617,30.3078,1256100.0
2010-10-01 09:35:00,46.03,46.06,46.02,46.03,422900.0,30.3078,30.3275,30.3012,30.3078,422900.0
2010-10-01 09:40:00,46.02,46.08,46.02,46.08,610200.0,30.3012,30.3407,30.3012,30.3407,610200.0
2010-10-01 09:45:00,46.08,46.11,46.07,46.09,916500.0,30.3407,30.3605,30.3341,30.3473,916500.0
2010-10-01 09:50:00,46.09,46.11,46.05,46.08,858500.0,30.3473,30.3605,30.321,30.3407,858500.0
2010-10-01 09:55:00,46.08,46.12,46.07,46.1,993100.0,30.3407,30.367,30.3341,30.3539,993100.0
2010-10-01 10:00:00,46.09,46.12,45.94,45.98,966100.0,30.3473,30.367,30.2485,30.2749,966100.0
2010-10-01 10:05:00,45.98,46.05,45.96,46.0,603600.0,30.2749,30.321,30.2617,30.288,603600.0
2010-10-01 10:10:00,46.01,46.12,46.0,46.1,478800.0,30.2946,30.367,30.288,30.3539,478800.0
2010-10-01 10:15:00,46.1,46.15,46.09,46.11,238900.0,30.3539,30.3868,30.3473,30.3605,238900.0
2010-10-01 10:20:00,46.11,46.11,45.98,45.99,294700.0,30.3605,30.3605,30.2749,30.2815,294700.0
2010-10-01 10:25:00,45.99,45.99,45.92,45.95,280400.0,30.2815,30.2815,30.2354,30.2551,280400.0
2010-10-01 10:30:00,45.94,45.96,45.88,45.94,560800.0,30.2485,30.2617,30.209,30.2485,560800.0
2010-10-01 10:35:00,45.94,45.94,45.85,45.9,202600.0,30.2485,30.2485,30.1893,30.2222,202600.0
2010-10-01 10:40:00,45.91,45.97,45.88,45.96,305700.0,30.2288,30.2683,30.209,30.2617,305700.0
2010-10-01 10:45:00,45.95,46.01,45.95,45.99,206300.0,30.2551,30.2946,30.2551,30.2815,206300.0
2010-10-01 10:50:00,46.0,46.01,45.96,45.98,125600.0,30.288,30.2946,30.2617,30.2749,125600.0
2010-10-01 10:55:00,45.98,45.99,45.93,45.95,341200.0,30.2749,30.2815,30.2419,30.2551,341200.0
2010-10-01 11:00:00,45.96,45.99,45.92,45.93,115600.0,30.2617,30.2815,30.2354,30.2419,115600.0
2010-10-01 11:05:00,45.93,45.97,45.91,45.96,301300.0,30.2419,30.2683,30.2288,30.2617,301300.0
2010-10-01 11:10:00,45.95,45.97,45.92,45.93,147100.0,30.2551,30.2683,30.2354,30.2419,147100.0
2010-10-01 11:15:00,45.93,45.98,45.9,45.94,186000.0,30.2419,30.2749,30.2222,30.2485,186000.0
2010-10-01 11:20:00,45.95,45.97,45.94,45.96,84800.0,30.2551,30.2683,30.2485,30.2617,84800.0
2010-10-01 11:25:00,45.96,45.96,45.9,45.94,276200.0,30.2617,30.2617,30.2222,30.2485,276200.0
2010-10-01 11:30:00,45.93,45.97,45.9,45.96,216600.0,30.2419,30.2683,30.2222,30.2617,216600.0
2010-10-01 11:35:00,45.98,46.02,45.97,46.01,154100.0,30.2749,30.3012,30.2683,30.2946,154100.0
2010-10-01 11:40:00,46.01,46.05,46.01,46.05,79400.0,30.2946,30.321,30.2946,30.321,79400.0
2010-10-01 11:45:00,46.05,46.08,46.05,46.05,69500.0,30.321,30.3407,30.321,30.321,69500.0
2010-10-01 11:50:00,46.05,46.06,46.03,46.03,31000.0,30.321,30.3275,30.3078,30.3078,31000.0
2010-10-01 11:55:00,46.04,46.07,46.03,46.05,53200.0,30.3144,30.3341,30.3078,30.321,53200.0
2010-10-01 12:00:00,46.05,46.06,46.03,46.03,50400.0,30.321,30.3275,30.3078,30.3078,50400.0
2010-10-01 12:05:00,46.04,46.06,46.03,46.05,27500.0,30.3144,30.3275,30.3078,30.321,27500.0
2010-10-01 12:10:00,46.05,46.05,46.02,46.02,34800.0,30.321,30.321,30.3012,30.3012,34800.0
2010-10-01 12:15:00,46.01,46.01,45.98,46.01,122700.0,30.2946,30.2946,30.2749,30.2946,122700.0
2010-10-01 12:20:00,46.02,46.04,46.01,46.04,123200.0,30.3012,30.3144,30.2946,30.3144,123200.0
2010-10-01 12:25:00,46.04,46.04,46.0,46.03,75000.0,30.3144,30.3144,30.288,30.3078,75000.0
2010-10-01 12:30:00,46.02,46.03,46.0,46.01,53100.0,30.3012,30.3078,30.288,30.2946,53100.0
2010-10-01 12:35:00,46.0,46.01,46.0,46.01,36900.0,30.288,30.2946,30.288,30.2946,36900.0
2010-10-01 12:40:00,46.0,46.02,45.99,46.02,48400.0,30.288,30.3012,30.2815,30.3012,48400.0
2010-10-01 12:45:00,46.02,46.02,46.0,46.02,39300.0,30.3012,30.3012,30.288,30.3012,39300.0
2010-10-01 12:50:00,46.01,46.05,46.01,46.05,32800.0,30.2946,30.321,30.2946,30.321,32800.0
2010-10-01 12:55:00,46.05,46.06,46.03,46.06,106100.0,30.321,30.3275,30.3078,30.3275,106100.0
2010-10-01 13:00:00,46.06,46.07,46.04,46.04,29900.0,30.3275,30.3341,30.3144,30.3144,29900.0
2010-10-01 13:05:00,46.05,46.1,46.05,46.09,52300.0,30.321,30.3539,30.321,30.3473,52300.0
2010-10-01 13:10:00,46.1,46.13,46.09,46.12,54000.0,30.3539,30.3736,30.3473,30.367,54000.0
2010-10-01 13:15:00,46.12,46.14,46.12,46.13,112100.0,30.367,30.3802,30.367,30.3736,112100.0
2010-10-01 13:20:00,46.12,46.13,46.1,46.12,55200.0,30.367,30.3736,30.3539,30.367,55200.0
2010-10-01 13:25:00,46.12,46.13,46.1,46.12,69300.0,30.367,30.3736,30.3539,30.367,69300.0
2010-10-01 13:30:00,46.11,46.12,46.09,46.11,95900.0,30.3605,30.367,30.3473,30.3605,95900.0
2010-10-01 13:35:00,46.11,46.11,46.08,46.08,70900.0,30.3605,30.3605,30.3407,30.3407,70900.0
2010-10-01 13:40:00,46.07,46.08,46.06,46.06,85900.0,30.3341,30.3407,30.3275,30.3275,85900.0
2010-10-01 13:45:00,46.05,46.06,46.03,46.06,61200.0,30.321,30.3275,30.3078,30.3275,61200.0
2010-10-01 13:50:00,46.06,46.07,46.05,46.06,65000.0,30.3275,30.3341,30.321,30.3275,65000.0
2010-10-01 13:55:00,46.07,46.09,46.06,46.08,112000.0,30.3341,30.3473,30.3275,30.3407,112000.0
2010-10-01 14:00:00,46.09,46.14,46.09,46.14,97900.0,30.3473,30.3802,30.3473,30.3802,97900.0
2010-10-01 14:05:00,46.14,46.15,46.13,46.13,52100.0,30.3802,30.3868,30.3736,30.3736,52100.0
2010-10-01 14:10:00,46.14,46.19,46.14,46.19,50600.0,30.3802,30.4131,30.3802,30.4131,50600.0
2010-10-01 14:15:00,46.19,46.19,46.17,46.18,68400.0,30.4131,30.4131,30.4,30.4066,68400.0
2010-10-01 14:20:00,46.18,46.19,46.15,46.16,128300.0,30.4066,30.4131,30.3868,30.3934,128300.0
2010-10-01 14:25:00,46.15,46.17,46.14,46.15,110400.0,30.3868,30.4,30.3802,30.3868,110400.0
2010-10-01 14:30:00,46.16,46.17,46.15,46.15,50600.0,30.3934,30.4,30.3868,30.3868,50600.0
2010-10-01 14:35:00,46.15,46.2,46.15,46.16,95700.0,30.3868,30.4197,30.3868,30.3934,95700.0
2010-10-01 14:40:00,46.16,46.17,46.15,46.17,45100.0,30.3934,30.4,30.3868,30.4,45100.0
2010-10-01 14:45:00,46.17,46.18,46.15,46.17,94300.0,30.4,30.4066,30.3868,30.4,94300.0
2010-10-01 14:50:00,46.17,46.19,46.16,46.18,43400.0,30.4,30.4131,30.3934,30.4066,43400.0
2010-10-01 14:55:00,46.18,46.2,46.17,46.2,65900.0,30.4066,30.4197,30.4,30.4197,65900.0
2010-10-01 15:00:00,46.19,46.2,46.17,46.2,100700.0,30.4131,30.4197,30.4,30.4197,100700.0
2010-10-01 15:05:00,46.2,46.25,46.19,46.23,174400.0,30.4197,30.4526,30.4131,30.4395,174400.0
2010-10-01 15:10:00,46.23,46.25,46.19,46.21,178600.0,30.4395,30.4526,30.4131,30.4263,178600.0
2010-10-01 15:15:00,46.22,46.24,46.19,46.22,129100.0,30.4329,30.4461,30.4131,30.4329,129100.0
2010-10-01 15:20:00,46.22,46.25,46.2,46.25,130100.0,30.4329,30.4526,30.4197,30.4526,130100.0
2010-10-01 15:25:00,46.25,46.25,46.19,46.19,108700.0,30.4526,30.4526,30.4131,30.4131,108700.0
2010-10-01 15:30:00,46.19,46.23,46.18,46.22,147400.0,30.4131,30.4395,30.4066,30.4329,147400.0
2010-10-01 15:35:00,46.22,46.23,46.2,46.23,182200.0,30.4329,30.4395,30.4197,30.4395,182200.0
2010-10-01 15:40:00,46.22,46.22,46.18,46.19,214700.0,30.4329,30.4329,30.4066,30.4131,214700.0
2010-10-01 15:45:00,46.19,46.19,46.18,46.19,318300.0,30.4131,30.4131,30.4066,30.4131,318300.0
2010-10-01 15:50:00,46.19,46.2,46.15,46.16,1025300.0,30.4131,30.4197,30.3868,30.3934,1025300.0
2010-10-01 15:55:00,46.16,46.19,46.14,46.16,2040500.0,30.3934,30.4131,30.3802,30.3934,2040500.0
2010-10-04 09:30:00,46.14,46.18,46.12,46.18,528800.0,30.3802,30.4066,30.367,30.4066,528800.0
2010-10-04 09:35:00,46.18,46.19,46.15,46.19,468200.0,30.4066,30.4131,30.3868,30.4131,468200.0
2010-10-04 09:40:00,46.19,46.24,46.17,46.24,453400.0,30.4131,30.4461,30.4,30.4461,453400.0
2010-10-04 09:45:00,46.25,46.26,46.2,46.22,194300.0,30.4526,30.4592,30.4197,30.4329,194300.0
2010-10-04 09:50:00,46.23,46.23,46.15,46.15,321400.0,30.4395,30.4395,30.3868,30.3868,321400.0
2010-10-04 09:55:00,46.16,46.17,46.14,46.15,830800.0,30.3934,30.4,30.3802,30.3868,830800.0
2010-10-04 10:00:00,46.15,46.19,46.05,46.13,820200.0,30.3868,30.4131,30.321,30.3736,820200.0
2010-10-04 10:05:00,46.13,46.2,46.1,46.18,281700.0,30.3736,30.4197,30.3539,30.4066,281700.0
2010-10-04 10:10:00,46.18,46.2,46.13,46.15,290600.0,30.4066,30.4197,30.3736,30.3868,290600.0
2010-10-04 10:15:00,46.16,46.21,46.16,46.18,254500.0,30.3934,30.4263,30.3934,30.4066,254500.0
2010-10-04 10:20:00,46.18,46.19,46.15,46.18,294600.0,30.4066,30.4131,30.3868,30.4066,294600.0
2010-10-04 10:25:00,46.18,46.18,46.13,46.15,205600.0,30.4066,30.4066,30.3736,30.3868,205600.0
2010-10-04 10:30:00,46.15,46.18,46.13,46.15,472900.0,30.3868,30.4066,30.3736,30.3868,472900.0
2010-10-04 10:35:00,46.15,46.15,46.09,46.11,431900.0,30.3868,30.3868,30.3473,30.3605,431900.0
2010-10-04 10:40:00,46.1,46.11,46.05,46.06,783700.0,30.3539,30.3605,30.321,30.3275,783700.0
2010-10-04 10:45:00,46.05,46.06,46.01,46.03,710200.0,30.321,30.3275,30.2946,30.3078,710200.0
2010-10-04 10:50:00,46.03,46.06,46.03,46.05,526200.0,30.3078,30.3275,30.3078,30.321,526200.0
2010-10-04 10:55:00,46.05,46.06,46.02,46.03,569800.0,30.321,30.3275,30.3012,30.3078,569800.0
2010-10-04 11:00:00,46.03,46.04,46.0,46.01,309700.0,30.3078,30.3144,30.288,30.2946,309700.0
2010-10-04 11:05:00,46.01,46.02,45.98,45.99,228900.0,30.2946,30.3012,30.2749,30.2815,228900.0
2010-10-04 11:10:00,46.0,46.03,45.99,45.99,433900.0,30.288,30.3078,30.2815,30.2815,433900.0
2010-10-04 11:15:00,45.99,45.99,45.94,45.97,350400.0,30.2815,30.2815,30.2485,30.2683,350400.0
2010-10-04 11:20:00,45.96,45.97,45.92,45.93,365900.0,30.2617,30.2683,30.2354,30.2419,365900.0
2010-10-04 11:25:00,45.93,45.93,45.9,45.92,434500.0,30.2419,30.2419,30.2222,30.2354,434500.0
2010-10-04 11:30:00,45.91,45.92,45.9,45.92,307900.0,30.2288,30.2354,30.2222,30.2354,307900.0
2010-10-04 11:35:00,45.92,46.0,45.92,46.0,987200.0,30.2354,30.288,30.2354,30.288,987200.0
2010-10-04 11:40:00,45.99,46.01,45.99,46.01,142900.0,30.2815,30.2946,30.2815,30.2946,142900.0
2010-10-04 11:45:00,46.01,46.03,45.99,46.02,283200.0,30.2946,30.3078,30.2815,30.3012,283200.0
2010-10-04 11:50:00,46.01,46.02,45.98,45.99,131300.0,30.2946,30.3012,30.2749,30.2815,131300.0
2010-10-04 11:55:00,46.0,46.01,45.88,45.88,156100.0,30.288,30.2946,30.209,30.209,156100.0
2010-10-04 12:00:00,45.88,45.89,45.84,45.88,353900.0,30.209,30.2156,30.1827,30.209,353900.0
2010-10-04 12:05:00,45.88,45.89,45.83,45.86,196600.0,30.209,30.2156,30.1761,30.1959,196600.0
2010-10-04 12:10:00,45.86,45.87,45.83,45.84,177300.0,30.1959,30.2024,30.1761,30.1827,177300.0
2010-10-04 12:15:00,45.85,45.9,45.82,45.89,284100.0,30.1893,30.2222,30.1695,30.2156,284100.0
2010-10-04 12:20:00,45.9,45.91,45.87,45.88,212700.0,30.2222,30.2288,30.2024,30.209,212700.0
2010-10-04 12:25:00,45.88,45.9,45.88,45.9,64400.0,30.209,30.2222,30.209,30.2222,64400.0
2010-10-04 12:30:00,45.89,45.9,45.88,45.9,148300.0,30.2156,30.2222,30.209,30.2222,148300.0
2010-10-04 12:35:00,45.9,45.92,45.88,45.9,114700.0,30.2222,30.2354,30.209,30.2222,114700.0
2010-10-04 12:40:00,45.91,45.92,45.85,45.88,431400.0,30.2288,30.2354,30.1893,30.209,431400.0
2010-10-04 12:45:00,45.88,45.89,45.85,45.89,82700.0,30.209,30.2156,30.1893,30.2156,82700.0
2010-10-04 12:50:00,45.88,45.91,45.88,45.9,47000.0,30.209,30.2288,30.209,30.2222,47000.0
2010-10-04 12:55:00,45.9,45.91,45.87,45.9,88700.0,30.2222,30.2288,30.2024,30.2222,88700.0
2010-10-04 13:00:00,45.91,45.93,45.88,45.93,71700.0,30.2288,30.2419,30.209,30.2419,71700.0
2010-10-04 13:05:00,45.93,45.93,45.91,45.91,83500.0,30.2419,30.2419,30.2288,30.2288,83500.0
2010-10-04 13:10:00,45.91,45.93,45.9,45.92,96300.0,30.2288,30.2419,30.2222,30.2354,96300.0
2010-10-04 13:15:00,45.91,45.93,45.91,45.92,54100.0,30.2288,30.2419,30.2288,30.2354,54100.0
2010-10-04 13:20:00,45.93,45.93,45.92,45.93,49100.0,30.2419,30.2419,30.2354,30.2419,49100.0
2010-10-04 13:25:00,45.93,45.95,45.91,45.92,165300.0,30.2419,30.2551,30.2288,30.2354,165300.0
2010-10-04 13:30:00,45.93,45.93,45.89,45.91,20400.0,30.2419,30.2419,30.2156,30.2288,20400.0
2010-10-04 13:35:00,45.91,45.92,45.88,45.88,80300.0,30.2288,30.2354,30.209,30.209,80300.0
2010-10-04 13:40:00,45.89,45.93,45.89,45.92,63200.0,30.2156,30.2419,30.2156,30.2354,63200.0
2010-10-04 13:45:00,45.91,45.94,45.9,45.94,66700.0,30.2288,30.2485,30.2222,30.2485,66700.0
2010-10-04 13:50:00,45.93,45.95,45.91,45.94,59200.0,30.2419,30.2551,30.2288,30.2485,59200.0
2010-10-04 13:55:00,45.94,45.96,45.92,45.96,95700.0,30.2485,30.2617,30.2354,30.2617,95700.0
2010-10-04 14:00:00,45.96,45.97,45.93,45.94,104800.0,30.2617,30.2683,30.2419,30.2485,104800.0
2010-10-04 14:05:00,45.94,45.95,45.92,45.93,193700.0,30.2485,30.2551,30.2354,30.2419,193700.0
2010-10-04 14:10:00,45.93,45.94,45.91,45.91,42700.0,30.2419,30.2485,30.2288,30.2288,42700.0
2010-10-04 14:15:00,45.91,45.91,45.87,45.88,184600.0,30.2288,30.2288,30.2024,30.209,184600.0
2010-10-04 14:20:00,45.88,45.9,45.85,45.9,107600.0,30.209,30.2222,30.1893,30.2222,107600.0
2010-10-04 14:25:00,45.9,45.9,45.85,45.9,142900.0,30.2222,30.2222,30.1893,30.2222,142900.0
2010-10-04 14:30:00,45.89,45.93,45.87,45.92,174900.0,30.2156,30.2419,30.2024,30.2354,174900.0
2010-10-04 14:35:00,45.92,45.97,45.91,45.97,240400.0,30.2354,30.2683,30.2288,30.2683,240400.0
2010-10-04 14:40:00,45.97,45.97,45.94,45.95,90200.0,30.2683,30.2683,30.2485,30.2551,90200.0
2010-10-04 14:45:00,45.95,45.98,45.94,45.95,119200.0,30.2551,30.2749,30.2485,30.2551,119200.0
2010-10-04 14:50:00,45.95,45.98,45.95,45.95,91900.0,30.2551,30.2749,30.2551,30.2551,91900.0
2010-10-04 14:55:00,45.96,46.0,45.92,45.94,302900.0,30.2617,30.288,30.2354,30.2485,302900.0
2010-10-04 15:00:00,45.94,46.01,45.92,45.98,178300.0,30.2485,30.2946,30.2354,30.2749,178300.0
2010-10-04 15:05:00,45.99,46.0,45.97,45.98,217100.0,30.2815,30.288,30.2683,30.2749,217100.0
2010-10-04 15:10:00,45.98,46.0,45.97,45.98,253800.0,30.2749,30.288,30.2683,30.2749,253800.0
2010-10-04 15:15:00,45.97,46.0,45.95,45.99,386200.0,30.2683,30.288,30.2551,30.2815,386200.0
2010-10-04 15:20:00,45.99,46.03,45.98,46.03,426100.0,30.2815,30.3078,30.2749,30.3078,426100.0
2010-10-04 15:25:00,46.03,46.04,46.0,46.03,304500.0,30.3078,30.3144,30.288,30.3078,304500.0
2010-10-04 15:30:00,46.03,46.04,45.99,46.01,483000.0,30.3078,30.3144,30.2815,30.2946,483000.0
2010-10-04 15:35:00,46.01,46.03,45.98,46.01,581000.0,30.2946,30.3078,30.2749,30.2946,581000.0
2010-10-04 15:40:00,46.01,46.04,46.0,46.02,354700.0,30.2946,30.3144,30.288,30.3012,354700.0
2010-10-04 15:45:00,46.02,46.06,46.01,46.04,1037900.0,30.3012,30.3275,30.2946,30.3144,1037900.0
2010-10-04 15:50:00,46.04,46.07,46.03,46.05,693600.0,30.3144,30.3341,30.3078,30.321,693600.0
2010-10-04 15:55:00,46.04,46.13,46.04,46.13,1191400.0,30.3144,30.3736,30.3144,30.3736,1191400.0
2010-10-05 09:30:00,46.36,46.43,46.35,46.37,613100.0,30.5251,30.5712,30.5185,30.5317,613100.0
2010-10-05 09:35:00,46.38,46.38,46.33,46.34,396400.0,30.5382,30.5382,30.5053,30.5119,396400.0
2010-10-05 09:40:00,46.34,46.35,46.3,46.33,177200.0,30.5119,30.5185,30.4856,30.5053,177200.0
2010-10-05 09:45:00,46.34,46.4,46.34,46.37,223900.0,30.5119,30.5514,30.5119,30.5317,223900.0
2010-10-05 09:50:00,46.37,46.39,46.33,46.34,134800.0,30.5317,30.5448,30.5053,30.5119,134800.0
2010-10-05 09:55:00,46.34,46.42,46.32,46.42,212600.0,30.5119,30.5646,30.4987,30.5646,212600.0
2010-10-05 10:00:00,46.42,46.46,46.37,46.38,422000.0,30.5646,30.5909,30.5317,30.5382,422000.0
2010-10-05 10:05:00,46.38,46.41,46.35,46.38,215900.0,30.5382,30.558,30.5185,30.5382,215900.0
2010-10-05 10:10:00,46.37,46.43,46.37,46.42,186700.0,30.5317,30.5712,30.5317,30.5646,186700.0
2010-10-05 10:15:00,46.42,46.43,46.4,46.41,200100.0,30.5646,30.5712,30.5514,30.558,200100.0
2010-10-05 10:20:00,46.4,46.43,46.36,46.4,210000.0,30.5514,30.5712,30.5251,30.5514,210000.0
2010-10-05 10:25:00,46.41,46.47,46.41,46.47,160100.0,30.558,30.5975,30.558,30.5975,160100.0
2010-10-05 10:30:00,46.47,46.51,46.47,46.48,114900.0,30.5975,30.6238,30.5975,30.6041,114900.0
2010-10-05 10:35:00,46.49,46.56,46.48,46.52,211400.0,30.6107,30.6568,30.6041,30.6304,211400.0
2010-10-05 10:40:00,46.52,46.58,46.52,46.58,203700.0,30.6304,30.6699,30.6304,30.6699,203700.0
2010-10-05 10:45:00,46.58,46.58,46.55,46.57,143000.0,30.6699,30.6699,30.6502,30.6633,143000.0
2010-10-05 10:50:00,46.57,46.61,46.57,46.6,111100.0,30.6633,30.6897,30.6633,30.6831,111100.0
2010-10-05 10:55:00,46.6,46.6,46.56,46.56,94200.0,30.6831,30.6831,30.6568,30.6568,94200.0
2010-10-05 11:00:00,46.56,46.6,46.56,46.6,90400.0,30.6568,30.6831,30.6568,30.6831,90400.0
2010-10-05 11:05:00,46.6,46.63,46.58,46.61,185800.0,30.6831,30.7028,30.6699,30.6897,185800.0
2010-10-05 11:10:00,46.62,46.63,46.6,46.62,173200.0,30.6963,30.7028,30.6831,30.6963,173200.0
2010-10-05 11:15:00,46.61,46.64,46.59,46.59,183800.0,30.6897,30.7094,30.6765,30.6765,183800.0
2010-10-05 11:20:00,46.59,46.6,46.56,46.57,315600.0,30.6765,30.6831,30.6568,30.6633,315600.0
2010-10-05 11:25:00,46.57,46.6,46.55,46.59,122900.0,30.6633,30.6831,30.6502,30.6765,122900.0
2010-10-05 11:30:00,46.59,46.64,46.58,46.63,242500.0,30.6765,30.7094,30.6699,30.7028,242500.0
2010-10-05 11:35:00,46.62,46.72,46.61,46.71,177400.0,30.6963,30.7621,30.6897,30.7555,177400.0
2010-10-05 11:40:00,46.71,46.75,46.7,46.75,147700.0,30.7555,30.7819,30.7489,30.7819,147700.0
2010-10-05 11:45:00,46.75,46.76,46.7,46.72,75700.0,30.7819,30.7884,30.7489,30.7621,75700.0
2010-10-05 11:50:00,46.72,46.73,46.69,46.7,81000.0,30.7621,30.7687,30.7424,30.7489,81000.0
2010-10-05 11:55:00,46.71,46.72,46.69,46.7,257300.0,30.7555,30.7621,30.7424,30.7489,257300.0
2010-10-05 12:00:00,46.71,46.73,46.69,46.72,105800.0,30.7555,30.7687,30.7424,30.7621,105800.0
2010-10-05 12:05:00,46.72,46.72,46.7,46.7,77500.0,30.7621,30.7621,30.7489,30.7489,77500.0
2010-10-05 12:10:00,46.71,46.72,46.7,46.72,40900.0,30.7555,30.7621,30.7489,30.7621,40900.0
2010-10-05 12:15:00,46.72,46.74,46.71,46.74,86900.0,30.7621,30.7753,30.7555,30.7753,86900.0
2010-10-05 12:20:00,46.73,46.74,46.71,46.72,203800.0,30.7687,30.7753,30.7555,30.7621,203800.0
2010-10-05 12:25:00,46.71,46.74,46.71,46.73,134600.0,30.7555,30.7753,30.7555,30.7687,134600.0
2010-10-05 12:30:00,46.73,46.74,46.72,46.73,94400.0,30.7687,30.7753,30.7621,30.7687,94400.0
2010-10-05 12:35:00,46.73,46.75,46.71,46.74,194800.0,30.7687,30.7819,30.7555,30.7753,194800.0
2010-10-05 12:40:00,46.74,46.75,46.72,46.73,141000.0,30.7753,30.7819,30.7621,30.7687,141000.0
2010-10-05 12:45:00,46.73,46.76,46.72,46.76,226900.0,30.7687,30.7884,30.7621,30.7884,226900.0
2010-10-05 12:50:00,46.76,46.77,46.74,46.75,286200.0,30.7884,30.795,30.7753,30.7819,286200.0
2010-10-05 12:55:00,46.75,46.78,46.74,46.78,123000.0,30.7819,30.8016,30.7753,30.8016,123000.0
2010-10-05 13:00:00,46.77,46.78,46.75,46.77,187400.0,30.795,30.8016,30.7819,30.795,187400.0
2010-10-05 13:05:00,46.77,46.79,46.76,46.79,175200.0,30.795,30.8082,30.7884,30.8082,175200.0
2010-10-05 13:10:00,46.78,46.81,46.77,46.81,219900.0,30.8016,30.8214,30.795,30.8214,219900.0
2010-10-05 13:15:00,46.81,46.81,46.77,46.77,152700.0,30.8214,30.8214,30.795,30.795,152700.0
2010-10-05 13:20:00,46.78,46.81,46.78,46.79,135500.0,30.8016,30.8214,30.8016,30.8082,135500.0
2010-10-05 13:25:00,46.79,46.8,46.77,46.8,192800.0,30.8082,30.8148,30.795,30.8148,192800.0
2010-10-05 13:30:00,46.8,46.8,46.77,46.8,146100.0,30.8148,30.8148,30.795,30.8148,146100.0
2010-10-05 13:35:00,46.8,46.81,46.78,46.79,292100.0,30.8148,30.8214,30.8016,30.8082,292100.0
2010-10-05 13:40:00,46.8,46.81,46.78,46.81,224600.0,30.8148,30.8214,30.8016,30.8214,224600.0
2010-10-05 13:45:00,46.81,46.82,46.79,46.8,118500.0,30.8214,30.828,30.8082,30.8148,118500.0
2010-10-05 13:50:00,46.8,46.82,46.78,46.81,325500.0,30.8148,30.828,30.8016,30.8214,325500.0
2010-10-05 13:55:00,46.81,46.83,46.79,46.81,431100.0,30.8214,30.8345,30.8082,30.8214,431100.0
2010-10-05 14:00:00,46.81,46.85,46.81,46.83,452800.0,30.8214,30.8477,30.8214,30.8345,452800.0
2010-10-05 14:05:00,46.83,46.88,46.83,46.85,955900.0,30.8345,30.8675,30.8345,30.8477,955900.0
2010-10-05 14:10:00,46.85,46.85,46.82,46.84,186000.0,30.8477,30.8477,30.828,30.8411,186000.0
2010-10-05 14:15:00,46.84,46.85,46.83,46.84,122300.0,30.8411,30.8477,30.8345,30.8411,122300.0
2010-10-05 14:20:00,46.84,46.84,46.82,46.84,132700.0,30.8411,30.8411,30.828,30.8411,132700.0
2010-10-05 14:25:00,46.84,46.84,46.82,46.84,197500.0,30.8411,30.8411,30.828,30.8411,197500.0
2010-10-05 14:30:00,46.84,46.89,46.84,46.86,180800.0,30.8411,30.874,30.8411,30.8543,180800.0
2010-10-05 14:35:00,46.86,46.87,46.83,46.83,179200.0,30.8543,30.8609,30.8345,30.8345,179200.0
2010-10-05 14:40:00,46.84,46.86,46.84,46.85,407500.0,30.8411,30.8543,30.8411,30.8477,407500.0
2010-10-05 14:45:00,46.85,46.86,46.84,46.84,159100.0,30.8477,30.8543,30.8411,30.8411,159100.0
2010-10-05 14:50:00,46.83,46.85,46.82,46.83,150600.0,30.8345,30.8477,30.828,30.8345,150600.0
2010-10-05 14:55:00,46.84,46.86,46.83,46.84,416900.0,30.8411,30.8543,30.8345,30.8411,416900.0
2010-10-05 15:00:00,46.84,46.87,46.84,46.85,189100.0,30.8411,30.8609,30.8411,30.8477,189100.0
2010-10-05 15:05:00,46.84,46.85,46.82,46.85,142500.0,30.8411,30.8477,30.828,30.8477,142500.0
2010-10-05 15:10:00,46.85,46.88,46.84,46.88,204600.0,30.8477,30.8675,30.8411,30.8675,204600.0
2010-10-05 15:15:00,46.88,46.91,46.87,46.9,179400.0,30.8675,30.8872,30.8609,30.8806,179400.0
2010-10-05 15:20:00,46.9,46.91,46.88,46.9,170900.0,30.8806,30.8872,30.8675,30.8806,170900.0
2010-10-05 15:25:00,46.9,46.92,46.89,46.89,370800.0,30.8806,30.8938,30.874,30.874,370800.0
2010-10-05 15:30:00,46.9,46.9,46.86,46.87,103800.0,30.8806,30.8806,30.8543,30.8609,103800.0
2010-10-05 15:35:00,46.87,46.88,46.85,46.86,154700.0,30.8609,30.8675,30.8477,30.8543,154700.0
2010-10-05 15:40:00,46.86,46.86,46.82,46.86,159200.0,30.8543,30.8543,30.828,30.8543,159200.0
2010-10-05 15:45:00,46.86,46.88,46.85,46.86,339800.0,30.8543,30.8675,30.8477,30.8543,339800.0
2010-10-05 15:50:00,46.86,46.87,46.85,46.85,448600.0,30.8543,30.8609,30.8477,30.8477,448600.0
2010-10-05 15:55:00,46.85,46.86,46.79,46.82,1156400.0,30.8477,30.8543,30.8082,30.828,1156400.0
2010-10-06 09:30:00,46.77,46.9,46.75,46.89,482600.0,30.795,30.8806,30.7819,30.874,482600.0
2010-10-06 09:35:00,46.88,46.91,46.85,46.85,263300.0,30.8675,30.8872,30.8477,30.8477,263300.0
2010-10-06 09:40:00,46.86,46.88,46.78,46.8,180500.0,30.8543,30.8675,30.8016,30.8148,180500.0
2010-10-06 09:45:00,46.8,46.81,46.76,46.79,205600.0,30.8148,30.8214,30.7884,30.8082,205600.0
2010-10-06 09:50:00,46.79,46.88,46.79,46.86,145100.0,30.8082,30.8675,30.8082,30.8543,145100.0
2010-10-06 09:55:00,46.86,46.87,46.82,46.84,115300.0,30.8543,30.8609,30.828,30.8411,115300.0
2010-10-06 10:00:00,46.84,46.92,46.84,46.92,70700.0,30.8411,30.8938,30.8411,30.8938,70700.0
2010-10-06 10:05:00,46.92,46.93,46.9,46.91,70600.0,30.8938,30.9004,30.8806,30.8872,70600.0
2010-10-06 10:10:00,46.9,46.92,46.9,46.91,63200.0,30.8806,30.8938,30.8806,30.8872,63200.0
2010-10-06 10:15:00,46.91,46.92,46.86,46.87,122500.0,30.8872,30.8938,30.8543,30.8609,122500.0
2010-10-06 10:20:00,46.87,46.88,46.8,46.81,92300.0,30.8609,30.8675,30.8148,30.8214,92300.0
2010-10-06 10:25:00,46.81,46.84,46.79,46.84,131600.0,30.8214,30.8411,30.8082,30.8411,131600.0
2010-10-06 10:30:00,46.83,46.86,46.81,46.85,151500.0,30.8345,30.8543,30.8214,30.8477,151500.0
2010-10-06 10:35:00,46.84,46.85,46.78,46.78,299700.0,30.8411,30.8477,30.8016,30.8016,299700.0
2010-10-06 10:40:00,46.79,46.86,46.77,46.84,195800.0,30.8082,30.8543,30.795,30.8411,195800.0
2010-10-06 10:45:00,46.85,46.88,46.83,46.85,132700.0,30.8477,30.8675,30.8345,30.8477,132700.0
2010-10-06 10:50:00,46.85,46.85,46.78,46.8,119100.0,30.8477,30.8477,30.8016,30.8148,119100.0
2010-10-06 10:55:00,46.81,46.84,46.8,46.84,169900.0,30.8214,30.8411,30.8148,30.8411,169900.0
2010-10-06 11:00:00,46.85,46.86,46.79,46.79,85900.0,30.8477,30.8543,30.8082,30.8082,85900.0
2010-10-06 11:05:00,46.8,46.88,46.78,46.86,85900.0,30.8148,30.8675,30.8016,30.8543,85900.0
2010-10-06 11:10:00,46.85,46.86,46.82,46.84,79500.0,30.8477,30.8543,30.828,30.8411,79500.0
2010-10-06 11:15:00,46.84,46.84,46.8,46.81,40700.0,30.8411,30.8411,30.8148,30.8214,40700.0
2010-10-06 11:20:00,46.81,46.85,46.81,46.85,175800.0,30.8214,30.8477,30.8214,30.8477,175800.0
2010-10-06 11:25:00,46.85,46.91,46.84,46.91,172100.0,30.8477,30.8872,30.8411,30.8872,172100.0
2010-10-06 11:30:00,46.9,46.93,46.9,46.93,169100.0,30.8806,30.9004,30.8806,30.9004,169100.0
2010-10-06 11:35:00,46.93,46.97,46.93,46.97,101500.0,30.9004,30.9267,30.9004,30.9267,101500.0
2010-10-06 11:40:00,46.96,46.97,46.94,46.96,58100.0,30.9201,30.9267,30.907,30.9201,58100.0
2010-10-06 11:45:00,46.96,46.96,46.91,46.94,126100.0,30.9201,30.9201,30.8872,30.907,126100.0
2010-10-06 11:50:00,46.94,46.96,46.93,46.94,35600.0,30.907,30.9201,30.9004,30.907,35600.0
2010-10-06 11:55:00,46.96,46.97,46.93,46.94,73100.0,30.9201,30.9267,30.9004,30.907,73100.0
2010-10-06 12:00:00,46.94,46.96,46.93,46.94,195900.0,30.907,30.9201,30.9004,30.907,195900.0
2010-10-06 12:05:00,46.95,46.96,46.93,46.94,372600.0,30.9135,30.9201,30.9004,30.907,372600.0
2010-10-06 12:10:00,46.95,46.95,46.92,46.94,819200.0,30.9135,30.9135,30.8938,30.907,819200.0
2010-10-06 12:15:00,46.94,46.95,46.93,46.94,130900.0,30.907,30.9135,30.9004,30.907,130900.0
2010-10-06 12:20:00,46.94,46.94,46.89,46.9,253100.0,30.907,30.907,30.874,30.8806,253100.0
2010-10-06 12:25:00,46.89,46.9,46.84,46.86,292400.0,30.874,30.8806,30.8411,30.8543,292400.0
2010-10-06 12:30:00,46.86,46.87,46.84,46.87,417300.0,30.8543,30.8609,30.8411,30.8609,417300.0
2010-10-06 12:35:00,46.87,46.89,46.86,46.89,40700.0,30.8609,30.874,30.8543,30.874,40700.0
2010-10-06 12:40:00,46.89,46.92,46.88,46.92,52700.0,30.874,30.8938,30.8675,30.8938,52700.0
2010-10-06 12:45:00,46.91,46.93,46.9,46.91,55900.0,30.8872,30.9004,30.8806,30.8872,55900.0
2010-10-06 12:50:00,46.9,46.9,46.86,46.86,27700.0,30.8806,30.8806,30.8543,30.8543,27700.0
2010-10-06 12:55:00,46.87,46.89,46.83,46.86,59400.0,30.8609,30.874,30.8345,30.8543,59400.0
2010-10-06 13:00:00,46.85,46.85,46.8,46.81,49300.0,30.8477,30.8477,30.8148,30.8214,49300.0
2010-10-06 13:05:00,46.8,46.83,46.78,46.8,206200.0,30.8148,30.8345,30.8016,30.8148,206200.0
2010-10-06 13:10:00,46.8,46.81,46.8,46.8,35600.0,30.8148,30.8214,30.8148,30.8148,35600.0
2010-10-06 13:15:00,46.81,46.82,46.78,46.78,129000.0,30.8214,30.828,30.8016,30.8016,129000.0
2010-10-06 13:20:00,46.78,46.8,46.77,46.79,107000.0,30.8016,30.8148,30.795,30.8082,107000.0
2010-10-06 13:25:00,46.78,46.82,46.78,46.82,41800.0,30.8016,30.828,30.8016,30.828,41800.0
2010-10-06 13:30:00,46.82,46.83,46.8,46.8,35300.0,30.828,30.8345,30.8148,30.8148,35300.0
2010-10-06 13:35:00,46.81,46.84,46.8,46.83,68100.0,30.8214,30.8411,30.8148,30.8345,68100.0
2010-10-06 13:40:00,46.83,46.84,46.81,46.81,46800.0,30.8345,30.8411,30.8214,30.8214,46800.0
2010-10-06 13:45:00,46.81,46.81,46.77,46.79,88200.0,30.8214,30.8214,30.795,30.8082,88200.0
2010-10-06 13:50:00,46.79,46.79,46.76,46.78,103300.0,30.8082,30.8082,30.7884,30.8016,103300.0
2010-10-06 13:55:00,46.78,46.84,46.77,46.84,221900.0,30.8016,30.8411,30.795,30.8411,221900.0
2010-10-06 14:00:00,46.84,46.86,46.83,46.84,74500.0,30.8411,30.8543,30.8345,30.8411,74500.0
2010-10-06 14:05:00,46.83,46.85,46.8,46.81,121400.0,30.8345,30.8477,30.8148,30.8214,121400.0
2010-10-06 14:10:00,46.81,46.83,46.78,46.82,166700.0,30.8214,30.8345,30.8016,30.828,166700.0
2010-10-06 14:15:00,46.82,46.82,46.78,46.81,83100.0,30.828,30.828,30.8016,30.8214,83100.0
2010-10-06 14:20:00,46.81,46.85,46.8,46.84,142100.0,30.8214,30.8477,30.8148,30.8411,142100.0
2010-10-06 14:25:00,46.83,46.85,46.81,46.83,169900.0,30.8345,30.8477,30.8214,30.8345,169900.0
2010-10-06 14:30:00,46.84,46.86,46.82,46.85,250800.0,30.8411,30.8543,30.828,30.8477,250800.0
2010-10-06 14:35:00,46.85,46.87,46.83,46.84,144200.0,30.8477,30.8609,30.8345,30.8411,144200.0
2010-10-06 14:40:00,46.85,46.85,46.83,46.84,44400.0,30.8477,30.8477,30.8345,30.8411,44400.0
2010-10-06 14:45:00,46.84,46.88,46.81,46.88,292600.0,30.8411,30.8675,30.8214,30.8675,292600.0
2010-10-06 14:50:00,46.87,46.88,46.85,46.88,95300.0,30.8609,30.8675,30.8477,30.8675,95300.0
2010-10-06 14:55:00,46.87,46.89,46.86,46.87,119500.0,30.8609,30.874,30.8543,30.8609,119500.0
2010-10-06 15:00:00,46.87,46.88,46.84,46.84,71400.0,30.8609,30.8675,30.8411,30.8411,71400.0
2010-10-06 15:05:00,46.85,46.88,46.84,46.85,71300.0,30.8477,30.8675,30.8411,30.8477,71300.0
2010-10-06 15:10:00,46.85,46.85,46.82,46.85,230000.0,30.8477,30.8477,30.828,30.8477,230000.0
2010-10-06 15:15:00,46.84,46.85,46.83,46.83,35700.0,30.8411,30.8477,30.8345,30.8345,35700.0
2010-10-06 15:20:00,46.84,46.87,46.82,46.86,140300.0,30.8411,30.8609,30.828,30.8543,140300.0
2010-10-06 15:25:00,46.86,46.86,46.84,46.85,106200.0,30.8543,30.8543,30.8411,30.8477,106200.0
2010-10-06 15:30:00,46.85,46.87,46.84,46.86,115600.0,30.8477,30.8609,30.8411,30.8543,115600.0
2010-10-06 15:35:00,46.86,46.88,46.85,46.88,116900.0,30.8543,30.8675,30.8477,30.8675,116900.0
2010-10-06 15:40:00,46.87,46.9,46.86,46.89,225300.0,30.8609,30.8806,30.8543,30.874,225300.0
2010-10-06 15:45:00,46.9,46.91,46.87,46.88,341500.0,30.8806,30.8872,30.8609,30.8675,341500.0
2010-10-06 15:50:00,46.88,46.88,46.82,46.84,120600.0,30.8675,30.8675,30.828,30.8411,120600.0
2010-10-06 15:55:00,46.84,46.9,46.83,46.9,615200.0,30.8411,30.8806,30.8345,30.8806,615200.0
2010-10-07 09:30:00,46.96,46.98,46.83,46.84,602700.0,30.9201,30.9333,30.8345,30.8411,602700.0
2010-10-07 09:35:00,46.83,46.86,46.75,46.76,463300.0,30.8345,30.8543,30.7819,30.7884,463300.0
2010-10-07 09:40:00,46.76,46.78,46.74,46.77,307900.0,30.7884,30.8016,30.7753,30.795,307900.0
2010-10-07 09:45:00,46.76,46.76,46.63,46.64,327000.0,30.7884,30.7884,30.7028,30.7094,327000.0
2010-10-07 09:50:00,46.64,46.69,46.59,46.66,486900.0,30.7094,30.7424,30.6765,30.7226,486900.0
2010-10-07 09:55:00,46.67,46.67,46.58,46.59,266500.0,30.7292,30.7292,30.6699,30.6765,266500.0
2010-10-07 10:00:00,46.58,46.59,46.52,46.55,412600.0,30.6699,30.6765,30.6304,30.6502,412600.0
2010-10-07 10:05:00,46.55,46.59,46.54,46.58,293800.0,30.6502,30.6765,30.6436,30.6699,293800.0
2010-10-07 10:10:00,46.58,46.6,46.55,46.56,454500.0,30.6699,30.6831,30.6502,30.6568,454500.0
2010-10-07 10:15:00,46.56,46.57,46.46,46.51,379500.0,30.6568,30.6633,30.5909,30.6238,379500.0
2010-10-07 10:20:00,46.51,46.59,46.51,46.57,423000.0,30.6238,30.6765,30.6238,30.6633,423000.0
2010-10-07 10:25:00,46.57,46.59,46.55,46.59,126500.0,30.6633,30.6765,30.6502,30.6765,126500.0
2010-10-07 10:30:00,46.6,46.62,46.56,46.62,136000.0,30.6831,30.6963,30.6568,30.6963,136000.0
2010-10-07 10:35:00,46.62,46.63,46.56,46.58,162600.0,30.6963,30.7028,30.6568,30.6699,162600.0
2010-10-07 10:40:00,46.57,46.58,46.51,46.53,252400.0,30.6633,30.6699,30.6238,30.637,252400.0
2010-10-07 10:45:00,46.54,46.57,46.53,46.55,172200.0,30.6436,30.6633,30.637,30.6502,172200.0
2010-10-07 10:50:00,46.56,46.6,46.55,46.56,149400.0,30.6568,30.6831,30.6502,30.6568,149400.0
2010-10-07 10:55:00,46.57,46.6,46.53,46.54,142500.0,30.6633,30.6831,30.637,30.6436,142500.0
2010-10-07 11:00:00,46.54,46.55,46.49,46.49,181400.0,30.6436,30.6502,30.6107,30.6107,181400.0
2010-10-07 11:05:00,46.5,46.51,46.47,46.49,167100.0,30.6173,30.6238,30.5975,30.6107,167100.0
2010-10-07 11:10:00,46.49,46.5,46.46,46.48,163200.0,30.6107,30.6173,30.5909,30.6041,163200.0
2010-10-07 11:15:00,46.48,46.52,46.45,46.46,194100.0,30.6041,30.6304,30.5843,30.5909,194100.0
2010-10-07 11:20:00,46.46,46.53,46.46,46.51,229800.0,30.5909,30.637,30.5909,30.6238,229800.0
2010-10-07 11:25:00,46.52,46.53,46.49,46.51,128700.0,30.6304,30.637,30.6107,30.6238,128700.0
2010-10-07 11:30:00,46.51,46.57,46.51,46.56,143800.0,30.6238,30.6633,30.6238,30.6568,143800.0
2010-10-07 11:35:00,46.56,46.58,46.53,46.55,140600.0,30.6568,30.6699,30.637,30.6502,140600.0
2010-10-07 11:40:00,46.55,46.56,46.54,46.56,114800.0,30.6502,30.6568,30.6436,30.6568,114800.0
2010-10-07 11:45:00,46.56,46.56,46.48,46.49,209400.0,30.6568,30.6568,30.6041,30.6107,209400.0
2010-10-07 11:50:00,46.48,46.51,46.46,46.51,133300.0,30.6041,30.6238,30.5909,30.6238,133300.0
2010-10-07 11:55:00,46.5,46.52,46.49,46.51,83700.0,30.6173,30.6304,30.6107,30.6238,83700.0
2010-10-07 12:00:00,46.52,46.53,46.48,46.49,138300.0,30.6304,30.637,30.6041,30.6107,138300.0
2010-10-07 12:05:00,46.48,46.5,46.46,46.5,78000.0,30.6041,30.6173,30.5909,30.6173,78000.0
2010-10-07 12:10:00,46.5,46.51,46.48,46.49,103200.0,30.6173,30.6238,30.6041,30.6107,103200.0
2010-10-07 12:15:00,46.5,46.5,46.44,46.44,76000.0,30.6173,30.6173,30.5777,30.5777,76000.0
2010-10-07 12:20:00,46.44,46.45,46.4,46.42,141700.0,30.5777,30.5843,30.5514,30.5646,141700.0
2010-10-07 12:25:00,46.41,46.42,46.32,46.34,171600.0,30.558,30.5646,30.4987,30.5119,171600.0
2010-10-07 12:30:00,46.33,46.33,46.27,46.28,408500.0,30.5053,30.5053,30.4658,30.4724,408500.0
2010-10-07 12:35:00,46.28,46.3,46.23,46.3,366600.0,30.4724,30.4856,30.4395,30.4856,366600.0
2010-10-07 12:40:00,46.3,46.32,46.27,46.31,161800.0,30.4856,30.4987,30.4658,30.4921,161800.0
2010-10-07 12:45:00,46.31,46.32,46.28,46.29,82000.0,30.4921,30.4987,30.4724,30.479,82000.0
2010-10-07 12:50:00,46.29,46.3,46.27,46.29,129100.0,30.479,30.4856,30.4658,30.479,129100.0
2010-10-07 12:55:00,46.29,46.31,46.28,46.3,94200.0,30.479,30.4921,30.4724,30.4856,94200.0
2010-10-07 13:00:00,46.3,46.32,46.29,46.3,112900.0,30.4856,30.4987,30.479,30.4856,112900.0
2010-10-07 13:05:00,46.31,46.37,46.3,46.37,311400.0,30.4921,30.5317,30.4856,30.5317,311400.0
2010-10-07 13:10:00,46.37,46.38,46.34,46.35,311900.0,30.5317,30.5382,30.5119,30.5185,311900.0
2010-10-07 13:15:00,46.35,46.38,46.35,46.37,122400.0,30.5185,30.5382,30.5185,30.5317,122400.0
2010-10-07 13:20:00,46.36,46.38,46.35,46.37,236200.0,30.5251,30.5382,30.5185,30.5317,236200.0
2010-10-07 13:25:00,46.37,46.38,46.36,46.37,77400.0,30.5317,30.5382,30.5251,30.5317,77400.0
2010-10-07 13:30:00,46.37,46.38,46.36,46.36,166600.0,30.5317,30.5382,30.5251,30.5251,166600.0
2010-10-07 13:35:00,46.37,46.37,46.31,46.33,206600.0,30.5317,30.5317,30.4921,30.5053,206600.0
2010-10-07 13:40:00,46.33,46.35,46.32,46.35,92000.0,30.5053,30.5185,30.4987,30.5185,92000.0
2010-10-07 13:45:00,46.35,46.37,46.32,46.36,158300.0,30.5185,30.5317,30.4987,30.5251,158300.0
2010-10-07 13:50:00,46.36,46.36,46.32,46.35,110200.0,30.5251,30.5251,30.4987,30.5185,110200.0
2010-10-07 13:55:00,46.34,46.43,46.34,46.41,383200.0,30.5119,30.5712,30.5119,30.558,383200.0
2010-10-07 14:00:00,46.4,46.44,46.39,46.41,159600.0,30.5514,30.5777,30.5448,30.558,159600.0
2010-10-07 14:05:00,46.41,46.42,46.39,46.4,99800.0,30.558,30.5646,30.5448,30.5514,99800.0
2010-10-07 14:10:00,46.4,46.46,46.4,46.45,224900.0,30.5514,30.5909,30.5514,30.5843,224900.0
2010-10-07 14:15:00,46.45,46.48,46.42,46.45,132100.0,30.5843,30.6041,30.5646,30.5843,132100.0
2010-10-07 14:20:00,46.45,46.49,46.45,46.46,103500.0,30.5843,30.6107,30.5843,30.5909,103500.0
2010-10-07 14:25:00,46.46,46.46,46.43,46.44,116700.0,30.5909,30.5909,30.5712,30.5777,116700.0
2010-10-07 14:30:00,46.44,46.45,46.43,46.44,103400.0,30.5777,30.5843,30.5712,30.5777,103400.0
2010-10-07 14:35:00,46.43,46.44,46.42,46.44,97800.0,30.5712,30.5777,30.5646,30.5777,97800.0
2010-10-07 14:40:00,46.44,46.45,46.42,46.45,178900.0,30.5777,30.5843,30.5646,30.5843,178900.0
2010-10-07 14:45:00,46.45,46.46,46.43,46.44,101600.0,30.5843,30.5909,30.5712,30.5777,101600.0
2010-10-07 14:50:00,46.44,46.47,46.42,46.46,303200.0,30.5777,30.5975,30.5646,30.5909,303200.0
2010-10-07 14:55:00,46.46,46.49,46.46,46.49,165100.0,30.5909,30.6107,30.5909,30.6107,165100.0
2010-10-07 15:00:00,46.5,46.51,46.46,46.48,322200.0,30.6173,30.6238,30.5909,30.6041,322200.0
2010-10-07 15:05:00,46.48,46.49,46.47,46.49,270900.0,30.6041,30.6107,30.5975,30.6107,270900.0
2010-10-07 15:10:00,46.49,46.49,46.48,46.49,78100.0,30.6107,30.6107,30.6041,30.6107,78100.0
2010-10-07 15:15:00,46.49,46.51,46.47,46.47,366400.0,30.6107,30.6238,30.5975,30.5975,366400.0
2010-10-07 15:20:00,46.48,46.5,46.47,46.49,275600.0,30.6041,30.6173,30.5975,30.6107,275600.0
2010-10-07 15:25:00,46.49,46.5,46.47,46.48,175500.0,30.6107,30.6173,30.5975,30.6041,175500.0
2010-10-07 15:30:00,46.48,46.48,46.45,46.47,290200.0,30.6041,30.6041,30.5843,30.5975,290200.0
2010-10-07 15:35:00,46.47,46.48,46.46,46.47,434100.0,30.5975,30.6041,30.5909,30.5975,434100.0
2010-10-07 15:40:00,46.47,46.54,46.47,46.53,557200.0,30.5975,30.6436,30.5975,30.637,557200.0
2010-10-07 15:45:00,46.53,46.55,46.5,46.51,331700.0,30.637,30.6502,30.6173,30.6238,331700.0
2010-10-07 15:50:00,46.51,46.53,46.49,46.49,254300.0,30.6238,30.637,30.6107,30.6107,254300.0
2010-10-07 15:55:00,46.49,46.51,46.44,46.49,1283400.0,30.6107,30.6238,30.5777,30.6107,1283400.0
2010-10-08 09:30:00,46.43,46.47,46.38,46.39,670800.0,30.5712,30.5975,30.5382,30.5448,670800.0
2010-10-08 09:35:00,46.39,46.42,46.33,46.41,328400.0,30.5448,30.5646,30.5053,30.558,328400.0
2010-10-08 09:40:00,46.41,46.48,46.38,46.46,241500.0,30.558,30.6041,30.5382,30.5909,241500.0
2010-10-08 09:45:00,46.46,46.46,46.37,46.4,328900.0,30.5909,30.5909,30.5317,30.5514,328900.0
2010-10-08 09:50:00,46.4,46.5,46.4,46.47,591200.0,30.5514,30.6173,30.5514,30.5975,591200.0
2010-10-08 09:55:00,46.47,46.51,46.46,46.51,109900.0,30.5975,30.6238,30.5909,30.6238,109900.0
2010-10-08 10:00:00,46.51,46.54,46.49,46.52,311700.0,30.6238,30.6436,30.6107,30.6304,311700.0
2010-10-08 10:05:00,46.52,46.57,46.47,46.48,246900.0,30.6304,30.6633,30.5975,30.6041,246900.0
2010-10-08 10:10:00,46.48,46.54,46.47,46.51,147900.0,30.6041,30.6436,30.5975,30.6238,147900.0
2010-10-08 10:15:00,46.51,46.53,46.48,46.49,126800.0,30.6238,30.637,30.6041,30.6107,126800.0
2010-10-08 10:20:00,46.5,46.5,46.44,46.46,265700.0,30.6173,30.6173,30.5777,30.5909,265700.0
2010-10-08 10:25:00,46.45,46.46,46.4,46.42,139300.0,30.5843,30.5909,30.5514,30.5646,139300.0
2010-10-08 10:30:00,46.42,46.47,46.4,46.44,329800.0,30.5646,30.5975,30.5514,30.5777,329800.0
2010-10-08 10:35:00,46.44,46.49,46.43,46.49,127800.0,30.5777,30.6107,30.5712,30.6107,127800.0
2010-10-08 10:40:00,46.49,46.55,46.49,46.53,338700.0,30.6107,30.6502,30.6107,30.637,338700.0
2010-10-08 10:45:00,46.53,46.54,46.51,46.51,141200.0,30.637,30.6436,30.6238,30.6238,141200.0
2010-10-08 10:50:00,46.5,46.55,46.5,46.55,124600.0,30.6173,30.6502,30.6173,30.6502,124600.0
2010-10-08 10:55:00,46.56,46.61,46.55,46.58,113300.0,30.6568,30.6897,30.6502,30.6699,113300.0
2010-10-08 11:00:00,46.58,46.63,46.57,46.62,87100.0,30.6699,30.7028,30.6633,30.6963,87100.0
2010-10-08 11:05:00,46.62,46.66,46.62,46.63,124700.0,30.6963,30.7226,30.6963,30.7028,124700.0
2010-10-08 11:10:00,46.63,46.66,46.63,46.64,59900.0,30.7028,30.7226,30.7028,30.7094,59900.0
2010-10-08 11:15:00,46.64,46.71,46.64,46.68,126500.0,30.7094,30.7555,30.7094,30.7358,126500.0
2010-10-08 11:20:00,46.68,46.73,46.67,46.73,81800.0,30.7358,30.7687,30.7292,30.7687,81800.0
2010-10-08 11:25:00,46.73,46.75,46.72,46.75,121600.0,30.7687,30.7819,30.7621,30.7819,121600.0
2010-10-08 11:30:00,46.75,46.79,46.75,46.76,246300.0,30.7819,30.8082,30.7819,30.7884,246300.0
2010-10-08 11:35:00,46.76,46.76,46.71,46.72,91000.0,30.7884,30.7884,30.7555,30.7621,91000.0
2010-10-08 11:40:00,46.72,46.75,46.72,46.74,171700.0,30.7621,30.7819,30.7621,30.7753,171700.0
2010-10-08 11:45:00,46.74,46.76,46.73,46.75,64600.0,30.7753,30.7884,30.7687,30.7819,64600.0
2010-10-08 11:50:00,46.75,46.77,46.74,46.75,91200.0,30.7819,30.795,30.7753,30.7819,91200.0
2010-10-08 11:55:00,46.75,46.78,46.73,46.76,82100.0,30.7819,30.8016,30.7687,30.7884,82100.0
2010-10-08 12:00:00,46.77,46.78,46.73,46.73,45600.0,30.795,30.8016,30.7687,30.7687,45600.0
2010-10-08 12:05:00,46.74,46.74,46.72,46.73,50500.0,30.7753,30.7753,30.7621,30.7687,50500.0
2010-10-08 12:10:00,46.74,46.75,46.73,46.75,34700.0,30.7753,30.7819,30.7687,30.7819,34700.0
2010-10-08 12:15:00,46.75,46.77,46.74,46.77,58500.0,30.7819,30.795,30.7753,30.795,58500.0
2010-10-08 12:20:00,46.77,46.78,46.76,46.77,80000.0,30.795,30.8016,30.7884,30.795,80000.0
2010-10-08 12:25:00,46.77,46.78,46.76,46.77,29800.0,30.795,30.8016,30.7884,30.795,29800.0
2010-10-08 12:30:00,46.77,46.79,46.76,46.79,42500.0,30.795,30.8082,30.7884,30.8082,42500.0
2010-10-08 12:35:00,46.79,46.82,46.77,46.81,79100.0,30.8082,30.828,30.795,30.8214,79100.0
2010-10-08 12:40:00,46.82,46.88,46.81,46.87,168600.0,30.828,30.8675,30.8214,30.8609,168600.0
2010-10-08 12:45:00,46.87,46.89,46.86,46.87,54500.0,30.8609,30.874,30.8543,30.8609,54500.0
2010-10-08 12:50:00,46.87,46.89,46.86,46.89,151800.0,30.8609,30.874,30.8543,30.874,151800.0
2010-10-08 12:55:00,46.89,46.9,46.87,46.88,139800.0,30.874,30.8806,30.8609,30.8675,139800.0
2010-10-08 13:00:00,46.88,46.89,46.86,46.87,54000.0,30.8675,30.874,30.8543,30.8609,54000.0
2010-10-08 13:05:00,46.87,46.87,46.84,46.85,58900.0,30.8609,30.8609,30.8411,30.8477,58900.0
2010-10-08 13:10:00,46.85,46.87,46.84,46.86,141200.0,30.8477,30.8609,30.8411,30.8543,141200.0
2010-10-08 13:15:00,46.86,46.88,46.86,46.88,54900.0,30.8543,30.8675,30.8543,30.8675,54900.0
2010-10-08 13:20:00,46.88,46.88,46.83,46.85,84300.0,30.8675,30.8675,30.8345,30.8477,84300.0
2010-10-08 13:25:00,46.84,46.86,46.84,46.85,38600.0,30.8411,30.8543,30.8411,30.8477,38600.0
2010-10-08 13:30:00,46.85,46.86,46.83,46.84,63200.0,30.8477,30.8543,30.8345,30.8411,63200.0
2010-10-08 13:35:00,46.85,46.86,46.84,46.85,72700.0,30.8477,30.8543,30.8411,30.8477,72700.0
2010-10-08 13:40:00,46.85,46.85,46.82,46.82,67500.0,30.8477,30.8477,30.828,30.828,67500.0
2010-10-08 13:45:00,46.82,46.82,46.79,46.81,48700.0,30.828,30.828,30.8082,30.8214,48700.0
2010-10-08 13:50:00,46.81,46.83,46.8,46.83,95400.0,30.8214,30.8345,30.8148,30.8345,95400.0
2010-10-08 13:55:00,46.83,46.84,46.81,46.83,143000.0,30.8345,30.8411,30.8214,30.8345,143000.0
2010-10-08 14:00:00,46.83,46.85,46.8,46.82,65400.0,30.8345,30.8477,30.8148,30.828,65400.0
2010-10-08 14:05:00,46.83,46.85,46.81,46.82,68000.0,30.8345,30.8477,30.8214,30.828,68000.0
2010-10-08 14:10:00,46.82,46.86,46.82,46.86,127300.0,30.828,30.8543,30.828,30.8543,127300.0
2010-10-08 14:15:00,46.85,46.87,46.85,46.86,44900.0,30.8477,30.8609,30.8477,30.8543,44900.0
2010-10-08 14:20:00,46.86,46.91,46.86,46.91,110100.0,30.8543,30.8872,30.8543,30.8872,110100.0
2010-10-08 14:25:00,46.9,46.93,46.89,46.91,162400.0,30.8806,30.9004,30.874,30.8872,162400.0
2010-10-08 14:30:00,46.91,46.92,46.9,46.91,47000.0,30.8872,30.8938,30.8806,30.8872,47000.0
2010-10-08 14:35:00,46.91,46.93,46.9,46.92,128000.0,30.8872,30.9004,30.8806,30.8938,128000.0
2010-10-08 14:40:00,46.92,46.94,46.9,46.94,43700.0,30.8938,30.907,30.8806,30.907,43700.0
2010-10-08 14:45:00,46.94,46.95,46.92,46.93,39400.0,30.907,30.9135,30.8938,30.9004,39400.0
2010-10-08 14:50:00,46.93,46.93,46.9,46.91,81100.0,30.9004,30.9004,30.8806,30.8872,81100.0
2010-10-08 14:55:00,46.91,46.93,46.9,46.92,74200.0,30.8872,30.9004,30.8806,30.8938,74200.0
2010-10-08 15:00:00,46.92,46.94,46.9,46.94,161600.0,30.8938,30.907,30.8806,30.907,161600.0
2010-10-08 15:05:00,46.94,46.97,46.93,46.97,152500.0,30.907,30.9267,30.9004,30.9267,152500.0
2010-10-08 15:10:00,46.97,46.98,46.95,46.96,98100.0,30.9267,30.9333,30.9135,30.9201,98100.0
2010-10-08 15:15:00,46.96,46.97,46.95,46.96,80600.0,30.9201,30.9267,30.9135,30.9201,80600.0
2010-10-08 15:20:00,46.97,46.97,46.93,46.95,91600.0,30.9267,30.9267,30.9004,30.9135,91600.0
2010-10-08 15:25:00,46.95,46.96,46.93,46.95,55800.0,30.9135,30.9201,30.9004,30.9135,55800.0
2010-10-08 15:30:00,46.95,46.99,46.94,46.99,77700.0,30.9135,30.9399,30.907,30.9399,77700.0
2010-10-08 15:35:00,46.99,47.01,46.98,46.99,145700.0,30.9399,30.9531,30.9333,30.9399,145700.0
2010-10-08 15:40:00,46.98,47.02,46.98,47.0,142400.0,30.9333,30.9596,30.9333,30.9465,142400.0
2010-10-08 15:45:00,47.01,47.04,46.98,47.01,1506600.0,30.9531,30.9728,30.9333,30.9531,1506600.0
2010-10-08 15:50:00,47.01,47.02,47.0,47.01,166700.0,30.9531,30.9596,30.9465,30.9531,166700.0
2010-10-08 15:55:00,47.02,47.02,46.93,46.93,786400.0,30.9596,30.9596,30.9004,30.9004,786400.0
2010-10-11 09:30:00,46.9,46.92,46.85,46.87,633000.0,30.8806,30.8938,30.8477,30.8609,633000.0
2010-10-11 09:35:00,46.88,46.92,46.86,46.91,378200.0,30.8675,30.8938,30.8543,30.8872,378200.0
2010-10-11 09:40:00,46.91,46.95,46.9,46.93,299900.0,30.8872,30.9135,30.8806,30.9004,299900.0
2010-10-11 09:45:00,46.94,46.95,46.89,46.9,270200.0,30.907,30.9135,30.874,30.8806,270200.0
2010-10-11 09:50:00,46.89,46.9,46.83,46.88,358800.0,30.874,30.8806,30.8345,30.8675,358800.0
2010-10-11 09:55:00,46.89,46.9,46.85,46.86,137200.0,30.874,30.8806,30.8477,30.8543,137200.0
2010-10-11 10:00:00,46.86,46.92,46.86,46.91,322300.0,30.8543,30.8938,30.8543,30.8872,322300.0
2010-10-11 10:05:00,46.91,46.95,46.9,46.95,110900.0,30.8872,30.9135,30.8806,30.9135,110900.0
2010-10-11 10:10:00,46.94,46.95,46.9,46.93,75200.0,30.907,30.9135,30.8806,30.9004,75200.0
2010-10-11 10:15:00,46.93,46.94,46.91,46.92,87800.0,30.9004,30.907,30.8872,30.8938,87800.0
2010-10-11 10:20:00,46.91,46.95,46.91,46.95,126800.0,30.8872,30.9135,30.8872,30.9135,126800.0
2010-10-11 10:25:00,46.95,46.97,46.94,46.97,208800.0,30.9135,30.9267,30.907,30.9267,208800.0
2010-10-11 10:30:00,46.97,46.99,46.93,46.95,157300.0,30.9267,30.9399,30.9004,30.9135,157300.0
2010-10-11 10:35:00,46.96,46.97,46.94,46.96,175600.0,30.9201,30.9267,30.907,30.9201,175600.0
2010-10-11 10:40:00,46.96,46.97,46.95,46.95,41400.0,30.9201,30.9267,30.9135,30.9135,41400.0
2010-10-11 10:45:00,46.94,46.94,46.82,46.84,210800.0,30.907,30.907,30.828,30.8411,210800.0
2010-10-11 10:50:00,46.85,46.87,46.82,46.84,127100.0,30.8477,30.8609,30.828,30.8411,127100.0
2010-10-11 10:55:00,46.84,46.87,46.83,46.86,98700.0,30.8411,30.8609,30.8345,30.8543,98700.0
2010-10-11 11:00:00,46.86,46.88,46.85,46.85,86800.0,30.8543,30.8675,30.8477,30.8477,86800.0
2010-10-11 11:05:00,46.85,46.85,46.81,46.83,91300.0,30.8477,30.8477,30.8214,30.8345,91300.0
2010-10-11 11:10:00,46.83,46.89,46.83,46.87,74100.0,30.8345,30.874,30.8345,30.8609,74100.0
2010-10-11 11:15:00,46.87,46.89,46.84,46.85,97500.0,30.8609,30.874,30.8411,30.8477,97500.0
2010-10-11 11:20:00,46.85,46.88,46.85,46.86,66900.0,30.8477,30.8675,30.8477,30.8543,66900.0
2010-10-11 11:25:00,46.87,46.9,46.87,46.89,104200.0,30.8609,30.8806,30.8609,30.874,104200.0
2010-10-11 11:30:00,46.89,46.92,46.88,46.89,173000.0,30.874,30.8938,30.8675,30.874,173000.0
2010-10-11 11:35:00,46.9,46.95,46.9,46.95,169200.0,30.8806,30.9135,30.8806,30.9135,169200.0
2010-10-11 11:40:00,46.95,46.96,46.93,46.93,48600.0,30.9135,30.9201,30.9004,30.9004,48600.0
2010-10-11 11:45:00,46.93,46.95,46.92,46.94,49700.0,30.9004,30.9135,30.8938,30.907,49700.0
2010-10-11 11:50:00,46.94,46.95,46.94,46.95,4200.0,30.907,30.9135,30.907,30.9135,4200.0
2010-10-11 11:55:00,46.94,46.94,46.91,46.91,30700.0,30.907,30.907,30.8872,30.8872,30700.0
2010-10-11 12:00:00,46.92,46.93,46.9,46.91,75200.0,30.8938,30.9004,30.8806,30.8872,75200.0
2010-10-11 12:05:00,46.91,46.92,46.9,46.91,32200.0,30.8872,30.8938,30.8806,30.8872,32200.0
2010-10-11 12:10:00,46.91,46.94,46.9,46.94,57800.0,30.8872,30.907,30.8806,30.907,57800.0
2010-10-11 12:15:00,46.94,46.94,46.9,46.93,95400.0,30.907,30.907,30.8806,30.9004,95400.0
2010-10-11 12:20:00,46.93,46.94,46.91,46.94,62400.0,30.9004,30.907,30.8872,30.907,62400.0
2010-10-11 12:25:00,46.94,46.95,46.93,46.94,36000.0,30.907,30.9135,30.9004,30.907,36000.0
2010-10-11 12:30:00,46.94,46.94,46.93,46.94,35900.0,30.907,30.907,30.9004,30.907,35900.0
2010-10-11 12:35:00,46.95,46.98,46.94,46.97,37400.0,30.9135,30.9333,30.907,30.9267,37400.0
2010-10-11 12:40:00,46.97,46.98,46.95,46.95,49100.0,30.9267,30.9333,30.9135,30.9135,49100.0
2010-10-11 12:45:00,46.95,46.96,46.94,46.95,92200.0,30.9135,30.9201,30.907,30.9135,92200.0
2010-10-11 12:50:00,46.95,46.96,46.93,46.94,142000.0,30.9135,30.9201,30.9004,30.907,142000.0
2010-10-11 12:55:00,46.95,46.96,46.95,46.95,59600.0,30.9135,30.9201,30.9135,30.9135,59600.0
2010-10-11 13:00:00,46.96,46.97,46.94,46.95,230900.0,30.9201,30.9267,30.907,30.9135,230900.0
2010-10-11 13:05:00,46.96,46.97,46.95,46.96,31800.0,30.9201,30.9267,30.9135,30.9201,31800.0
2010-10-11 13:10:00,46.97,46.97,46.95,46.97,153600.0,30.9267,30.9267,30.9135,30.9267,153600.0
2010-10-11 13:15:00,46.97,46.97,46.96,46.96,45900.0,30.9267,30.9267,30.9201,30.9201,45900.0
2010-10-11 13:20:00,46.96,46.97,46.96,46.97,70200.0,30.9201,30.9267,30.9201,30.9267,70200.0
2010-10-11 13:25:00,46.98,46.98,46.96,46.96,198700.0,30.9333,30.9333,30.9201,30.9201,198700.0
2010-10-11 13:30:00,46.97,46.97,46.95,46.96,60300.0,30.9267,30.9267,30.9135,30.9201,60300.0
2010-10-11 13:35:00,46.95,46.98,46.95,46.98,27500.0,30.9135,30.9333,30.9135,30.9333,27500.0
2010-10-11 13:40:00,46.97,46.99,46.97,46.98,152100.0,30.9267,30.9399,30.9267,30.9333,152100.0
2010-10-11 13:45:00,46.98,46.98,46.96,46.98,55300.0,30.9333,30.9333,30.9201,30.9333,55300.0
2010-10-11 13:50:00,46.98,46.98,46.96,46.97,98500.0,30.9333,30.9333,30.9201,30.9267,98500.0
2010-10-11 13:55:00,46.97,46.99,46.96,46.99,45100.0,30.9267,30.9399,30.9201,30.9399,45100.0
2010-10-11 14:00:00,46.99,46.99,46.95,46.96,37400.0,30.9399,30.9399,30.9135,30.9201,37400.0
2010-10-11 14:05:00,46.96,46.97,46.94,46.97,24100.0,30.9201,30.9267,30.907,30.9267,24100.0
2010-10-11 14:10:00,46.97,46.97,46.94,46.95,151200.0,30.9267,30.9267,30.907,30.9135,151200.0
2010-10-11 14:15:00,46.94,46.97,46.94,46.96,128900.0,30.907,30.9267,30.907,30.9201,128900.0
2010-10-11 14:20:00,46.96,46.97,46.95,46.95,71100.0,30.9201,30.9267,30.9135,30.9135,71100.0
2010-10-11 14:25:00,46.96,46.96,46.94,46.95,84400.0,30.9201,30.9201,30.907,30.9135,84400.0
2010-10-11 14:30:00,46.94,46.97,46.94,46.95,89100.0,30.907,30.9267,30.907,30.9135,89100.0
2010-10-11 14:35:00,46.96,46.97,46.95,46.96,86400.0,30.9201,30.9267,30.9135,30.9201,86400.0
2010-10-11 14:40:00,46.96,46.97,46.95,46.96,49200.0,30.9201,30.9267,30.9135,30.9201,49200.0
2010-10-11 14:45:00,46.95,46.95,46.94,46.94,32100.0,30.9135,30.9135,30.907,30.907,32100.0
2010-10-11 14:50:00,46.94,46.95,46.93,46.93,35200.0,30.907,30.9135,30.9004,30.9004,35200.0
2010-10-11 14:55:00,46.94,46.94,46.92,46.93,81400.0,30.907,30.907,30.8938,30.9004,81400.0
2010-10-11 15:00:00,46.93,46.97,46.93,46.95,44400.0,30.9004,30.9267,30.9004,30.9135,44400.0
2010-10-11 15:05:00,46.96,46.96,46.94,46.96,36200.0,30.9201,30.9201,30.907,30.9201,36200.0
2010-10-11 15:10:00,46.96,46.96,46.9,46.92,55500.0,30.9201,30.9201,30.8806,30.8938,55500.0
2010-10-11 15:15:00,46.92,46.92,46.9,46.91,29700.0,30.8938,30.8938,30.8806,30.8872,29700.0
2010-10-11 15:20:00,46.91,46.92,46.89,46.89,51500.0,30.8872,30.8938,30.874,30.874,51500.0
2010-10-11 15:25:00,46.89,46.9,46.87,46.87,66500.0,30.874,30.8806,30.8609,30.8609,66500.0
2010-10-11 15:30:00,46.86,46.86,46.82,46.82,72400.0,30.8543,30.8543,30.828,30.828,72400.0
2010-10-11 15:35:00,46.82,46.83,46.79,46.79,59200.0,30.828,30.8345,30.8082,30.8082,59200.0
2010-10-11 15:40:00,46.78,46.82,46.76,46.82,111700.0,30.8016,30.828,30.7884,30.828,111700.0
2010-10-11 15:45:00,46.83,46.87,46.81,46.86,76700.0,30.8345,30.8609,30.8214,30.8543,76700.0
2010-10-11 15:50:00,46.87,46.9,46.85,46.9,256000.0,30.8609,30.8806,30.8477,30.8806,256000.0
2010-10-11 15:55:00,46.89,46.94,46.89,46.93,1188000.0,30.874,30.907,30.874,30.9004,1188000.0
2010-10-12 09:30:00,46.48,46.53,46.39,46.39,543100.0,30.6041,30.637,30.5448,30.5448,543100.0
2010-10-12 09:35:00,46.4,46.44,46.38,46.39,178600.0,30.5514,30.5777,30.5382,30.5448,178600.0
2010-10-12 09:40:00,46.39,46.41,46.35,46.4,225300.0,30.5448,30.558,30.5185,30.5514,225300.0
2010-10-12 09:45:00,46.39,46.39,46.26,46.27,145800.0,30.5448,30.5448,30.4592,30.4658,145800.0
2010-10-12 09:50:00,46.27,46.3,46.23,46.27,230500.0,30.4658,30.4856,30.4395,30.4658,230500.0
2010-10-12 09:55:00,46.27,46.33,46.27,46.32,151100.0,30.4658,30.5053,30.4658,30.4987,151100.0
2010-10-12 10:00:00,46.31,46.37,46.28,46.37,220400.0,30.4921,30.5317,30.4724,30.5317,220400.0
2010-10-12 10:05:00,46.37,46.38,46.32,46.32,217100.0,30.5317,30.5382,30.4987,30.4987,217100.0
2010-10-12 10:10:00,46.32,46.4,46.31,46.39,66100.0,30.4987,30.5514,30.4921,30.5448,66100.0
2010-10-12 10:15:00,46.4,46.42,46.37,46.41,250500.0,30.5514,30.5646,30.5317,30.558,250500.0
2010-10-12 10:20:00,46.41,46.42,46.38,46.39,162800.0,30.558,30.5646,30.5382,30.5448,162800.0
2010-10-12 10:25:00,46.39,46.41,46.35,46.36,103700.0,30.5448,30.558,30.5185,30.5251,103700.0
2010-10-12 10:30:00,46.36,46.4,46.36,46.38,127900.0,30.5251,30.5514,30.5251,30.5382,127900.0
2010-10-12 10:35:00,46.38,46.39,46.36,46.39,71000.0,30.5382,30.5448,30.5251,30.5448,71000.0
2010-10-12 10:40:00,46.39,46.47,46.39,46.45,229100.0,30.5448,30.5975,30.5448,30.5843,229100.0
2010-10-12 10:45:00,46.44,46.5,46.44,46.49,72200.0,30.5777,30.6173,30.5777,30.6107,72200.0
2010-10-12 10:50:00,46.49,46.52,46.49,46.51,177600.0,30.6107,30.6304,30.6107,30.6238,177600.0
2010-10-12 10:55:00,46.5,46.54,46.49,46.51,221500.0,30.6173,30.6436,30.6107,30.6238,221500.0
2010-10-12 11:00:00,46.5,46.56,46.5,46.54,79300.0,30.6173,30.6568,30.6173,30.6436,79300.0
2010-10-12 11:05:00,46.54,46.59,46.53,46.56,155600.0,30.6436,30.6765,30.637,30.6568,155600.0
2010-10-12 11:10:00,46.56,46.57,46.5,46.52,45600.0,30.6568,30.6633,30.6173,30.6304,45600.0
2010-10-12 11:15:00,46.51,46.54,46.51,46.51,106700.0,30.6238,30.6436,30.6238,30.6238,106700.0
2010-10-12 11:20:00,46.52,46.53,46.51,46.53,35600.0,30.6304,30.637,30.6238,30.637,35600.0
2010-10-12 11:25:00,46.52,46.57,46.52,46.54,81600.0,30.6304,30.6633,30.6304,30.6436,81600.0
2010-10-12 11:30:00,46.54,46.56,46.52,46.54,138200.0,30.6436,30.6568,30.6304,30.6436,138200.0
2010-10-12 11:35:00,46.54,46.58,46.54,46.56,185500.0,30.6436,30.6699,30.6436,30.6568,185500.0
2010-10-12 11:40:00,46.55,46.56,46.51,46.52,75900.0,30.6502,30.6568,30.6238,30.6304,75900.0
2010-10-12 11:45:00,46.51,46.52,46.48,46.5,65500.0,30.6238,30.6304,30.6041,30.6173,65500.0
2010-10-12 11:50:00,46.5,46.51,46.47,46.49,49500.0,30.6173,30.6238,30.5975,30.6107,49500.0
2010-10-12 11:55:00,46.49,46.52,46.48,46.51,63400.0,30.6107,30.6304,30.6041,30.6238,63400.0
2010-10-12 12:00:00,46.51,46.55,46.49,46.5,90700.0,30.6238,30.6502,30.6107,30.6173,90700.0
2010-10-12 12:05:00,46.5,46.53,46.5,46.51,49300.0,30.6173,30.637,30.6173,30.6238,49300.0
2010-10-12 12:10:00,46.51,46.54,46.5,46.53,66600.0,30.6238,30.6436,30.6173,30.637,66600.0
2010-10-12 12:15:00,46.54,46.56,46.53,46.55,43700.0,30.6436,30.6568,30.637,30.6502,43700.0
2010-10-12 12:20:00,46.55,46.58,46.52,46.52,47600.0,30.6502,30.6699,30.6304,30.6304,47600.0
2010-10-12 12:25:00,46.52,46.54,46.49,46.49,88700.0,30.6304,30.6436,30.6107,30.6107,88700.0
2010-10-12 12:30:00,46.49,46.51,46.47,46.5,230500.0,30.6107,30.6238,30.5975,30.6173,230500.0
2010-10-12 12:35:00,46.5,46.5,46.48,46.49,43400.0,30.6173,30.6173,30.6041,30.6107,43400.0
2010-10-12 12:40:00,46.48,46.5,46.48,46.49,21800.0,30.6041,30.6173,30.6041,30.6107,21800.0
2010-10-12 12:45:00,46.5,46.5,46.48,46.49,25600.0,30.6173,30.6173,30.6041,30.6107,25600.0
2010-10-12 12:50:00,46.49,46.49,46.48,46.49,42300.0,30.6107,30.6107,30.6041,30.6107,42300.0
2010-10-12 12:55:00,46.49,46.49,46.47,46.47,41200.0,30.6107,30.6107,30.5975,30.5975,41200.0
2010-10-12 13:00:00,46.47,46.49,46.47,46.49,87300.0,30.5975,30.6107,30.5975,30.6107,87300.0
2010-10-12 13:05:00,46.48,46.49,46.47,46.49,49000.0,30.6041,30.6107,30.5975,30.6107,49000.0
2010-10-12 13:10:00,46.49,46.5,46.48,46.5,31200.0,30.6107,30.6173,30.6041,30.6173,31200.0
2010-10-12 13:15:00,46.5,46.51,46.49,46.5,88300.0,30.6173,30.6238,30.6107,30.6173,88300.0
2010-10-12 13:20:00,46.51,46.51,46.5,46.51,20500.0,30.6238,30.6238,30.6173,30.6238,20500.0
2010-10-12 13:25:00,46.51,46.52,46.5,46.51,13300.0,30.6238,30.6304,30.6173,30.6238,13300.0
2010-10-12 13:30:00,46.52,46.52,46.5,46.5,141000.0,30.6304,30.6304,30.6173,30.6173,141000.0
2010-10-12 13:35:00,46.51,46.51,46.5,46.5,53200.0,30.6238,30.6238,30.6173,30.6173,53200.0
2010-10-12 13:40:00,46.5,46.5,46.49,46.49,7000.0,30.6173,30.6173,30.6107,30.6107,7000.0
2010-10-12 13:45:00,46.5,46.51,46.49,46.51,23200.0,30.6173,30.6238,30.6107,30.6238,23200.0
2010-10-12 13:50:00,46.51,46.51,46.5,46.51,20900.0,30.6238,30.6238,30.6173,30.6238,20900.0
2010-10-12 13:55:00,46.51,46.51,46.49,46.5,41100.0,30.6238,30.6238,30.6107,30.6173,41100.0
2010-10-12 14:00:00,46.51,46.59,46.46,46.57,374500.0,30.6238,30.6765,30.5909,30.6633,374500.0
2010-10-12 14:05:00,46.57,46.59,46.53,46.56,138800.0,30.6633,30.6765,30.637,30.6568,138800.0
2010-10-12 14:10:00,46.56,46.67,46.56,46.65,169800.0,30.6568,30.7292,30.6568,30.716,169800.0
2010-10-12 14:15:00,46.66,46.73,46.66,46.71,159500.0,30.7226,30.7687,30.7226,30.7555,159500.0
2010-10-12 14:20:00,46.71,46.71,46.6,46.61,198300.0,30.7555,30.7555,30.6831,30.6897,198300.0
2010-10-12 14:25:00,46.61,46.66,46.6,46.63,313400.0,30.6897,30.7226,30.6831,30.7028,313400.0
2010-10-12 14:30:00,46.64,46.66,46.54,46.57,122100.0,30.7094,30.7226,30.6436,30.6633,122100.0
2010-10-12 14:35:00,46.57,46.61,46.57,46.57,214800.0,30.6633,30.6897,30.6633,30.6633,214800.0
2010-10-12 14:40:00,46.58,46.64,46.58,46.63,112000.0,30.6699,30.7094,30.6699,30.7028,112000.0
2010-10-12 14:45:00,46.63,46.68,46.61,46.62,146800.0,30.7028,30.7358,30.6897,30.6963,146800.0
2010-10-12 14:50:00,46.62,46.64,46.61,46.63,56300.0,30.6963,30.7094,30.6897,30.7028,56300.0
2010-10-12 14:55:00,46.63,46.64,46.61,46.63,70700.0,30.7028,30.7094,30.6897,30.7028,70700.0
2010-10-12 15:00:00,46.63,46.63,46.56,46.57,128500.0,30.7028,30.7028,30.6568,30.6633,128500.0
2010-10-12 15:05:00,46.57,46.62,46.56,46.62,105200.0,30.6633,30.6963,30.6568,30.6963,105200.0
2010-10-12 15:10:00,46.62,46.64,46.62,46.63,74300.0,30.6963,30.7094,30.6963,30.7028,74300.0
2010-10-12 15:15:00,46.64,46.67,46.63,46.64,109000.0,30.7094,30.7292,30.7028,30.7094,109000.0
2010-10-12 15:20:00,46.64,46.73,46.63,46.73,113100.0,30.7094,30.7687,30.7028,30.7687,113100.0
2010-10-12 15:25:00,46.72,46.78,46.71,46.78,167400.0,30.7621,30.8016,30.7555,30.8016,167400.0
2010-10-12 15:30:00,46.77,46.77,46.74,46.75,143100.0,30.795,30.795,30.7753,30.7819,143100.0
2010-10-12 15:35:00,46.76,46.76,46.73,46.76,122100.0,30.7884,30.7884,30.7687,30.7884,122100.0
2010-10-12 15:40:00,46.76,46.77,46.74,46.76,185200.0,30.7884,30.795,30.7753,30.7884,185200.0
2010-10-12 15:45:00,46.75,46.77,46.74,46.77,96000.0,30.7819,30.795,30.7753,30.795,96000.0
2010-10-12 15:50:00,46.78,46.78,46.75,46.76,242300.0,30.8016,30.8016,30.7819,30.7884,242300.0
2010-10-12 15:55:00,46.75,46.8,46.72,46.74,3149800.0,30.7819,30.8148,30.7621,30.7753,3149800.0
2010-10-13 09:30:00,47.28,47.28,47.23,47.24,740500.0,31.1308,31.1308,31.0979,31.1045,740500.0
2010-10-13 09:35:00,47.24,47.27,47.23,47.26,220500.0,31.1045,31.1242,31.0979,31.1177,220500.0
2010-10-13 09:40:00,47.26,47.3,47.23,47.3,601800.0,31.1177,31.144,31.0979,31.144,601800.0
2010-10-13 09:45:00,47.3,47.37,47.3,47.37,649600.0,31.144,31.1901,31.144,31.1901,649600.0
2010-10-13 09:50:00,47.36,47.37,47.31,47.33,889000.0,31.1835,31.1901,31.1506,31.1638,889000.0
2010-10-13 09:55:00,47.33,47.35,47.32,47.33,415000.0,31.1638,31.1769,31.1572,31.1638,415000.0
2010-10-13 10:00:00,47.33,47.4,47.33,47.39,599200.0,31.1638,31.2098,31.1638,31.2033,599200.0
2010-10-13 10:05:00,47.4,47.41,47.38,47.4,186900.0,31.2098,31.2164,31.1967,31.2098,186900.0
2010-10-13 10:10:00,47.4,47.4,47.35,47.37,350400.0,31.2098,31.2098,31.1769,31.1901,350400.0
2010-10-13 10:15:00,47.37,47.39,47.34,47.35,455600.0,31.1901,31.2033,31.1703,31.1769,455600.0
2010-10-13 10:20:00,47.35,47.39,47.34,47.38,267700.0,31.1769,31.2033,31.1703,31.1967,267700.0
2010-10-13 10:25:00,47.37,47.42,47.37,47.39,149400.0,31.1901,31.223,31.1901,31.2033,149400.0
2010-10-13 10:30:00,47.4,47.42,47.38,47.42,417300.0,31.2098,31.223,31.1967,31.223,417300.0
2010-10-13 10:35:00,47.42,47.44,47.41,47.42,180500.0,31.223,31.2362,31.2164,31.223,180500.0
2010-10-13 10:40:00,47.42,47.43,47.39,47.42,74100.0,31.223,31.2296,31.2033,31.223,74100.0
2010-10-13 10:45:00,47.42,47.44,47.41,47.44,138900.0,31.223,31.2362,31.2164,31.2362,138900.0
2010-10-13 10:50:00,47.44,47.48,47.44,47.48,232200.0,31.2362,31.2625,31.2362,31.2625,232200.0
2010-10-13 10:55:00,47.48,47.52,47.44,47.51,450200.0,31.2625,31.2889,31.2362,31.2823,450200.0
2010-10-13 11:00:00,47.51,47.52,47.49,47.5,292100.0,31.2823,31.2889,31.2691,31.2757,292100.0
2010-10-13 11:05:00,47.52,47.58,47.51,47.56,246400.0,31.2889,31.3284,31.2823,31.3152,246400.0
2010-10-13 11:10:00,47.56,47.58,47.55,47.57,204200.0,31.3152,31.3284,31.3086,31.3218,204200.0
2010-10-13 11:15:00,47.56,47.57,47.53,47.55,188900.0,31.3152,31.3218,31.2954,31.3086,188900.0
2010-10-13 11:20:00,47.55,47.56,47.52,47.52,65000.0,31.3086,31.3152,31.2889,31.2889,65000.0
2010-10-13 11:25:00,47.52,47.53,47.51,47.52,460100.0,31.2889,31.2954,31.2823,31.2889,460100.0
2010-10-13 11:30:00,47.52,47.53,47.51,47.52,390200.0,31.2889,31.2954,31.2823,31.2889,390200.0
2010-10-13 11:35:00,47.52,47.56,47.52,47.54,170700.0,31.2889,31.3152,31.2889,31.302,170700.0
2010-10-13 11:40:00,47.55,47.55,47.51,47.52,165200.0,31.3086,31.3086,31.2823,31.2889,165200.0
2010-10-13 11:45:00,47.52,47.56,47.51,47.55,129200.0,31.2889,31.3152,31.2823,31.3086,129200.0
2010-10-13 11:50:00,47.56,47.57,47.55,47.56,48700.0,31.3152,31.3218,31.3086,31.3152,48700.0
2010-10-13 11:55:00,47.56,47.58,47.54,47.58,447500.0,31.3152,31.3284,31.302,31.3284,447500.0
2010-10-13 12:00:00,47.58,47.6,47.57,47.59,315400.0,31.3284,31.3415,31.3218,31.3349,315400.0
2010-10-13 12:05:00,47.59,47.61,47.57,47.57,273800.0,31.3349,31.3481,31.3218,31.3218,273800.0
2010-10-13 12:10:00,47.57,47.58,47.56,47.56,62600.0,31.3218,31.3284,31.3152,31.3152,62600.0
2010-10-13 12:15:00,47.57,47.57,47.54,47.57,229900.0,31.3218,31.3218,31.302,31.3218,229900.0
2010-10-13 12:20:00,47.57,47.59,47.56,47.58,110800.0,31.3218,31.3349,31.3152,31.3284,110800.0
2010-10-13 12:25:00,47.57,47.63,47.57,47.63,141300.0,31.3218,31.3613,31.3218,31.3613,141300.0
2010-10-13 12:30:00,47.62,47.64,47.62,47.63,88100.0,31.3547,31.3679,31.3547,31.3613,88100.0
2010-10-13 12:35:00,47.63,47.66,47.62,47.66,266000.0,31.3613,31.381,31.3547,31.381,266000.0
2010-10-13 12:40:00,47.66,47.67,47.63,47.65,165400.0,31.381,31.3876,31.3613,31.3745,165400.0
2010-10-13 12:45:00,47.65,47.65,47.63,47.65,83100.0,31.3745,31.3745,31.3613,31.3745,83100.0
2010-10-13 12:50:00,47.65,47.66,47.64,47.65,263100.0,31.3745,31.381,31.3679,31.3745,263100.0
2010-10-13 12:55:00,47.65,47.66,47.63,47.64,380000.0,31.3745,31.381,31.3613,31.3679,380000.0
2010-10-13 13:00:00,47.65,47.65,47.62,47.63,192400.0,31.3745,31.3745,31.3547,31.3613,192400.0
2010-10-13 13:05:00,47.63,47.64,47.62,47.62,135300.0,31.3613,31.3679,31.3547,31.3547,135300.0
2010-10-13 13:10:00,47.63,47.64,47.62,47.63,308800.0,31.3613,31.3679,31.3547,31.3613,308800.0
2010-10-13 13:15:00,47.64,47.66,47.62,47.63,152700.0,31.3679,31.381,31.3547,31.3613,152700.0
2010-10-13 13:20:00,47.64,47.66,47.62,47.64,31500.0,31.3679,31.381,31.3547,31.3679,31500.0
2010-10-13 13:25:00,47.64,47.65,47.61,47.63,76800.0,31.3679,31.3745,31.3481,31.3613,76800.0
2010-10-13 13:30:00,47.62,47.65,47.61,47.65,248500.0,31.3547,31.3745,31.3481,31.3745,248500.0
2010-10-13 13:35:00,47.64,47.67,47.64,47.64,134200.0,31.3679,31.3876,31.3679,31.3679,134200.0
2010-10-13 13:40:00,47.65,47.65,47.63,47.64,34600.0,31.3745,31.3745,31.3613,31.3679,34600.0
2010-10-13 13:45:00,47.63,47.64,47.61,47.63,75200.0,31.3613,31.3679,31.3481,31.3613,75200.0
2010-10-13 13:50:00,47.63,47.65,47.62,47.65,14800.0,31.3613,31.3745,31.3547,31.3745,14800.0
2010-10-13 13:55:00,47.65,47.65,47.61,47.63,179900.0,31.3745,31.3745,31.3481,31.3613,179900.0
2010-10-13 14:00:00,47.62,47.67,47.62,47.64,362200.0,31.3547,31.3876,31.3547,31.3679,362200.0
2010-10-13 14:05:00,47.65,47.65,47.63,47.65,60100.0,31.3745,31.3745,31.3613,31.3745,60100.0
2010-10-13 14:10:00,47.64,47.67,47.64,47.67,60900.0,31.3679,31.3876,31.3679,31.3876,60900.0
2010-10-13 14:15:00,47.67,47.67,47.65,47.67,63800.0,31.3876,31.3876,31.3745,31.3876,63800.0
2010-10-13 14:20:00,47.67,47.69,47.66,47.67,111200.0,31.3876,31.4008,31.381,31.3876,111200.0
2010-10-13 14:25:00,47.67,47.67,47.61,47.62,82600.0,31.3876,31.3876,31.3481,31.3547,82600.0
2010-10-13 14:30:00,47.62,47.64,47.61,47.64,161500.0,31.3547,31.3679,31.3481,31.3679,161500.0
2010-10-13 14:35:00,47.64,47.66,47.61,47.62,215200.0,31.3679,31.381,31.3481,31.3547,215200.0
2010-10-13 14:40:00,47.63,47.65,47.6,47.61,167100.0,31.3613,31.3745,31.3415,31.3481,167100.0
2010-10-13 14:45:00,47.61,47.61,47.56,47.57,89100.0,31.3481,31.3481,31.3152,31.3218,89100.0
2010-10-13 14:50:00,47.57,47.6,47.56,47.58,91900.0,31.3218,31.3415,31.3152,31.3284,91900.0
2010-10-13 14:55:00,47.58,47.59,47.56,47.58,103900.0,31.3284,31.3349,31.3152,31.3284,103900.0
2010-10-13 15:00:00,47.58,47.6,47.52,47.53,179800.0,31.3284,31.3415,31.2889,31.2954,179800.0
2010-10-13 15:05:00,47.53,47.57,47.53,47.54,156900.0,31.2954,31.3218,31.2954,31.302,156900.0
2010-10-13 15:10:00,47.54,47.56,47.52,47.53,285800.0,31.302,31.3152,31.2889,31.2954,285800.0
2010-10-13 15:15:00,47.53,47.6,47.52,47.6,116100.0,31.2954,31.3415,31.2889,31.3415,116100.0
2010-10-13 15:20:00,47.59,47.65,47.58,47.62,256300.0,31.3349,31.3745,31.3284,31.3547,256300.0
2010-10-13 15:25:00,47.62,47.63,47.52,47.53,245000.0,31.3547,31.3613,31.2889,31.2954,245000.0
2010-10-13 15:30:00,47.54,47.57,47.53,47.55,311000.0,31.302,31.3218,31.2954,31.3086,311000.0
2010-10-13 15:35:00,47.56,47.6,47.55,47.56,372000.0,31.3152,31.3415,31.3086,31.3152,372000.0
2010-10-13 15:40:00,47.56,47.61,47.55,47.59,789100.0,31.3152,31.3481,31.3086,31.3349,789100.0
2010-10-13 15:45:00,47.58,47.58,47.52,47.52,222600.0,31.3284,31.3284,31.2889,31.2889,222600.0
2010-10-13 15:50:00,47.52,47.53,47.49,47.5,369100.0,31.2889,31.2954,31.2691,31.2757,369100.0
2010-10-13 15:55:00,47.49,47.52,47.49,47.5,2186600.0,31.2691,31.2889,31.2691,31.2757,2186600.0
2010-10-14 09:30:00,47.5,47.54,47.46,47.47,503300.0,31.2757,31.302,31.2494,31.2559,503300.0
2010-10-14 09:35:00,47.47,47.52,47.43,47.48,487200.0,31.2559,31.2889,31.2296,31.2625,487200.0
2010-10-14 09:40:00,47.48,47.59,47.47,47.58,373500.0,31.2625,31.3349,31.2559,31.3284,373500.0
2010-10-14 09:45:00,47.59,47.6,47.55,47.55,190100.0,31.3349,31.3415,31.3086,31.3086,190100.0
2010-10-14 09:50:00,47.55,47.59,47.54,47.58,242100.0,31.3086,31.3349,31.302,31.3284,242100.0
2010-10-14 09:55:00,47.57,47.58,47.45,47.47,228100.0,31.3218,31.3284,31.2428,31.2559,228100.0
2010-10-14 10:00:00,47.47,47.53,47.46,47.5,287100.0,31.2559,31.2954,31.2494,31.2757,287100.0
2010-10-14 10:05:00,47.5,47.53,47.47,47.47,148900.0,31.2757,31.2954,31.2559,31.2559,148900.0
2010-10-14 10:10:00,47.48,47.49,47.45,47.46,144300.0,31.2625,31.2691,31.2428,31.2494,144300.0
2010-10-14 10:15:00,47.45,47.53,47.45,47.53,243400.0,31.2428,31.2954,31.2428,31.2954,243400.0
2010-10-14 10:20:00,47.53,47.59,47.52,47.59,135600.0,31.2954,31.3349,31.2889,31.3349,135600.0
2010-10-14 10:25:00,47.59,47.59,47.55,47.57,118600.0,31.3349,31.3349,31.3086,31.3218,118600.0
2010-10-14 10:30:00,47.57,47.59,47.53,47.58,133500.0,31.3218,31.3349,31.2954,31.3284,133500.0
2010-10-14 10:35:00,47.58,47.62,47.58,47.61,96700.0,31.3284,31.3547,31.3284,31.3481,96700.0
2010-10-14 10:40:00,47.61,47.61,47.57,47.59,107800.0,31.3481,31.3481,31.3218,31.3349,107800.0
2010-10-14 10:45:00,47.58,47.63,47.58,47.63,94100.0,31.3284,31.3613,31.3284,31.3613,94100.0
2010-10-14 10:50:00,47.63,47.67,47.63,47.65,143600.0,31.3613,31.3876,31.3613,31.3745,143600.0
2010-10-14 10:55:00,47.65,47.65,47.63,47.64,34500.0,31.3745,31.3745,31.3613,31.3679,34500.0
2010-10-14 11:00:00,47.64,47.64,47.6,47.62,94200.0,31.3679,31.3679,31.3415,31.3547,94200.0
2010-10-14 11:05:00,47.63,47.65,47.6,47.65,255000.0,31.3613,31.3745,31.3415,31.3745,255000.0
2010-10-14 11:10:00,47.64,47.66,47.64,47.66,91100.0,31.3679,31.381,31.3679,31.381,91100.0
2010-10-14 11:15:00,47.66,47.67,47.62,47.62,95200.0,31.381,31.3876,31.3547,31.3547,95200.0
2010-10-14 11:20:00,47.63,47.63,47.58,47.59,175700.0,31.3613,31.3613,31.3284,31.3349,175700.0
2010-10-14 11:25:00,47.59,47.59,47.55,47.58,101900.0,31.3349,31.3349,31.3086,31.3284,101900.0
2010-10-14 11:30:00,47.58,47.6,47.53,47.55,161300.0,31.3284,31.3415,31.2954,31.3086,161300.0
2010-10-14 11:35:00,47.54,47.56,47.52,47.52,94400.0,31.302,31.3152,31.2889,31.2889,94400.0
2010-10-14 11:40:00,47.51,47.53,47.47,47.47,125900.0,31.2823,31.2954,31.2559,31.2559,125900.0
2010-10-14 11:45:00,47.47,47.48,47.41,47.43,156200.0,31.2559,31.2625,31.2164,31.2296,156200.0
2010-10-14 11:50:00,47.42,47.5,47.42,47.5,262900.0,31.223,31.2757,31.223,31.2757,262900.0
2010-10-14 11:55:00,47.5,47.5,47.46,47.48,40400.0,31.2757,31.2757,31.2494,31.2625,40400.0
2010-10-14 12:00:00,47.49,47.54,47.49,47.53,160400.0,31.2691,31.302,31.2691,31.2954,160400.0
2010-10-14 12:05:00,47.53,47.53,47.5,47.51,40800.0,31.2954,31.2954,31.2757,31.2823,40800.0
2010-10-14 12:10:00,47.5,47.53,47.5,47.52,237600.0,31.2757,31.2954,31.2757,31.2889,237600.0
2010-10-14 12:15:00,47.51,47.52,47.48,47.49,101300.0,31.2823,31.2889,31.2625,31.2691,101300.0
2010-10-14 12:20:00,47.49,47.49,47.43,47.44,100600.0,31.2691,31.2691,31.2296,31.2362,100600.0
2010-10-14 12:25:00,47.45,47.45,47.4,47.43,76600.0,31.2428,31.2428,31.2098,31.2296,76600.0
2010-10-14 12:30:00,47.43,47.43,47.4,47.42,352900.0,31.2296,31.2296,31.2098,31.223,352900.0
2010-10-14 12:35:00,47.42,47.44,47.41,47.42,120700.0,31.223,31.2362,31.2164,31.223,120700.0
2010-10-14 12:40:00,47.43,47.43,47.41,47.42,57900.0,31.2296,31.2296,31.2164,31.223,57900.0
2010-10-14 12:45:00,47.42,47.44,47.42,47.43,117800.0,31.223,31.2362,31.223,31.2296,117800.0
2010-10-14 12:50:00,47.43,47.46,47.43,47.45,192100.0,31.2296,31.2494,31.2296,31.2428,192100.0
2010-10-14 12:55:00,47.46,47.48,47.45,47.47,478600.0,31.2494,31.2625,31.2428,31.2559,478600.0
2010-10-14 13:00:00,47.47,47.47,47.42,47.45,331900.0,31.2559,31.2559,31.223,31.2428,331900.0
2010-10-14 13:05:00,47.45,47.46,47.34,47.37,214700.0,31.2428,31.2494,31.1703,31.1901,214700.0
2010-10-14 13:10:00,47.38,47.4,47.37,47.39,63000.0,31.1967,31.2098,31.1901,31.2033,63000.0
2010-10-14 13:15:00,47.39,47.4,47.33,47.33,145900.0,31.2033,31.2098,31.1638,31.1638,145900.0
2010-10-14 13:20:00,47.34,47.35,47.31,47.34,89400.0,31.1703,31.1769,31.1506,31.1703,89400.0
2010-10-14 13:25:00,47.34,47.36,47.34,47.36,98300.0,31.1703,31.1835,31.1703,31.1835,98300.0
2010-10-14 13:30:00,47.36,47.41,47.35,47.41,127700.0,31.1835,31.2164,31.1769,31.2164,127700.0
2010-10-14 13:35:00,47.41,47.44,47.39,47.44,137100.0,31.2164,31.2362,31.2033,31.2362,137100.0
2010-10-14 13:40:00,47.45,47.46,47.41,47.41,159900.0,31.2428,31.2494,31.2164,31.2164,159900.0
2010-10-14 13:45:00,47.42,47.45,47.42,47.44,43800.0,31.223,31.2428,31.223,31.2362,43800.0
2010-10-14 13:50:00,47.45,47.46,47.42,47.46,39700.0,31.2428,31.2494,31.223,31.2494,39700.0
2010-10-14 13:55:00,47.46,47.47,47.45,47.47,37000.0,31.2494,31.2559,31.2428,31.2559,37000.0
2010-10-14 14:00:00,47.47,47.47,47.42,47.44,50300.0,31.2559,31.2559,31.223,31.2362,50300.0
2010-10-14 14:05:00,47.45,47.45,47.4,47.41,165200.0,31.2428,31.2428,31.2098,31.2164,165200.0
2010-10-14 14:10:00,47.42,47.44,47.4,47.43,159600.0,31.223,31.2362,31.2098,31.2296,159600.0
2010-10-14 14:15:00,47.43,47.43,47.39,47.42,145000.0,31.2296,31.2296,31.2033,31.223,145000.0
2010-10-14 14:20:00,47.42,47.44,47.4,47.41,210600.0,31.223,31.2362,31.2098,31.2164,210600.0
2010-10-14 14:25:00,47.41,47.42,47.37,47.39,311800.0,31.2164,31.223,31.1901,31.2033,311800.0
2010-10-14 14:30:00,47.39,47.39,47.34,47.35,110100.0,31.2033,31.2033,31.1703,31.1769,110100.0
2010-10-14 14:35:00,47.35,47.37,47.32,47.33,178200.0,31.1769,31.1901,31.1572,31.1638,178200.0
2010-10-14 14:40:00,47.33,47.35,47.33,47.34,88300.0,31.1638,31.1769,31.1638,31.1703,88300.0
2010-10-14 14:45:00,47.33,47.33,47.29,47.33,140100.0,31.1638,31.1638,31.1374,31.1638,140100.0
2010-10-14 14:50:00,47.33,47.36,47.33,47.36,71800.0,31.1638,31.1835,31.1638,31.1835,71800.0
2010-10-14 14:55:00,47.36,47.36,47.28,47.28,125700.0,31.1835,31.1835,31.1308,31.1308,125700.0
2010-10-14 15:00:00,47.29,47.29,47.23,47.26,188400.0,31.1374,31.1374,31.0979,31.1177,188400.0
2010-10-14 15:05:00,47.26,47.31,47.26,47.3,241300.0,31.1177,31.1506,31.1177,31.144,241300.0
2010-10-14 15:10:00,47.3,47.32,47.29,47.3,118600.0,31.144,31.1572,31.1374,31.144,118600.0
2010-10-14 15:15:00,47.3,47.33,47.28,47.3,435200.0,31.144,31.1638,31.1308,31.144,435200.0
2010-10-14 15:20:00,47.3,47.38,47.3,47.37,147400.0,31.144,31.1967,31.144,31.1901,147400.0
2010-10-14 15:25:00,47.37,47.38,47.35,47.35,469600.0,31.1901,31.1967,31.1769,31.1769,469600.0
2010-10-14 15:30:00,47.35,47.36,47.32,47.36,227900.0,31.1769,31.1835,31.1572,31.1835,227900.0
2010-10-14 15:35:00,47.35,47.42,47.35,47.39,472500.0,31.1769,31.223,31.1769,31.2033,472500.0
2010-10-14 15:40:00,47.4,47.4,47.37,47.38,210600.0,31.2098,31.2098,31.1901,31.1967,210600.0
2010-10-14 15:45:00,47.37,47.42,47.37,47.42,260400.0,31.1901,31.223,31.1901,31.223,260400.0
2010-10-14 15:50:00,47.42,47.47,47.4,47.47,725800.0,31.223,31.2559,31.2098,31.2559,725800.0
2010-10-14 15:55:00,47.47,47.53,47.46,47.52,4217400.0,31.2559,31.2954,31.2494,31.2889,4217400.0
2010-10-15 09:30:00,47.65,47.69,47.6,47.6,630100.0,31.3745,31.4008,31.3415,31.3415,630100.0
2010-10-15 09:35:00,47.6,47.61,47.54,47.55,456600.0,31.3415,31.3481,31.302,31.3086,456600.0
2010-10-15 09:40:00,47.54,47.55,47.48,47.48,378400.0,31.302,31.3086,31.2625,31.2625,378400.0
2010-10-15 09:45:00,47.47,47.52,47.42,47.43,462100.0,31.2559,31.2889,31.223,31.2296,462100.0
2010-10-15 09:50:00,47.42,47.43,47.37,47.37,562800.0,31.223,31.2296,31.1901,31.1901,562800.0
2010-10-15 09:55:00,47.37,47.44,47.34,47.34,881600.0,31.1901,31.2362,31.1703,31.1703,881600.0
2010-10-15 10:00:00,47.34,47.44,47.3,47.31,791600.0,31.1703,31.2362,31.144,31.1506,791600.0
2010-10-15 10:05:00,47.32,47.36,47.27,47.34,364200.0,31.1572,31.1835,31.1242,31.1703,364200.0
2010-10-15 10:10:00,47.35,47.37,47.25,47.28,274700.0,31.1769,31.1901,31.1111,31.1308,274700.0
2010-10-15 10:15:00,47.28,47.3,47.16,47.17,207600.0,31.1308,31.144,31.0518,31.0584,207600.0
2010-10-15 10:20:00,47.17,47.19,47.12,47.15,135300.0,31.0584,31.0716,31.0255,31.0452,135300.0
2010-10-15 10:25:00,47.15,47.21,47.1,47.19,185100.0,31.0452,31.0847,31.0123,31.0716,185100.0
2010-10-15 10:30:00,47.18,47.23,47.12,47.23,146600.0,31.065,31.0979,31.0255,31.0979,146600.0
2010-10-15 10:35:00,47.23,47.25,47.2,47.24,160100.0,31.0979,31.1111,31.0782,31.1045,160100.0
2010-10-15 10:40:00,47.24,47.27,47.22,47.26,108400.0,31.1045,31.1242,31.0913,31.1177,108400.0
2010-10-15 10:45:00,47.27,47.27,47.21,47.21,68600.0,31.1242,31.1242,31.0847,31.0847,68600.0
2010-10-15 10:50:00,47.22,47.3,47.21,47.3,324200.0,31.0913,31.144,31.0847,31.144,324200.0
2010-10-15 10:55:00,47.3,47.35,47.3,47.32,153700.0,31.144,31.1769,31.144,31.1572,153700.0
2010-10-15 11:00:00,47.32,47.36,47.31,47.31,151800.0,31.1572,31.1835,31.1506,31.1506,151800.0
2010-10-15 11:05:00,47.3,47.39,47.3,47.38,208800.0,31.144,31.2033,31.144,31.1967,208800.0
2010-10-15 11:10:00,47.39,47.41,47.35,47.35,233600.0,31.2033,31.2164,31.1769,31.1769,233600.0
2010-10-15 11:15:00,47.36,47.42,47.36,47.37,118800.0,31.1835,31.223,31.1835,31.1901,118800.0
2010-10-15 11:20:00,47.37,47.38,47.35,47.36,105600.0,31.1901,31.1967,31.1769,31.1835,105600.0
2010-10-15 11:25:00,47.36,47.4,47.34,47.39,140800.0,31.1835,31.2098,31.1703,31.2033,140800.0
2010-10-15 11:30:00,47.39,47.47,47.38,47.47,146600.0,31.2033,31.2559,31.1967,31.2559,146600.0
2010-10-15 11:35:00,47.47,47.51,47.45,47.46,49700.0,31.2559,31.2823,31.2428,31.2494,49700.0
2010-10-15 11:40:00,47.46,47.47,47.42,47.42,236700.0,31.2494,31.2559,31.223,31.223,236700.0
2010-10-15 11:45:00,47.43,47.43,47.32,47.32,227500.0,31.2296,31.2296,31.1572,31.1572,227500.0
2010-10-15 11:50:00,47.32,47.32,47.23,47.24,138500.0,31.1572,31.1572,31.0979,31.1045,138500.0
2010-10-15 11:55:00,47.25,47.25,47.17,47.19,118800.0,31.1111,31.1111,31.0584,31.0716,118800.0
2010-10-15 12:00:00,47.19,47.22,47.17,47.19,310400.0,31.0716,31.0913,31.0584,31.0716,310400.0
2010-10-15 12:05:00,47.18,47.18,47.1,47.14,209400.0,31.065,31.065,31.0123,31.0387,209400.0
2010-10-15 12:10:00,47.13,47.18,47.12,47.15,186200.0,31.0321,31.065,31.0255,31.0452,186200.0
2010-10-15 12:15:00,47.15,47.21,47.13,47.2,294100.0,31.0452,31.0847,31.0321,31.0782,294100.0
2010-10-15 12:20:00,47.2,47.33,47.2,47.3,1291300.0,31.0782,31.1638,31.0782,31.144,1291300.0
2010-10-15 12:25:00,47.3,47.33,47.29,47.33,598200.0,31.144,31.1638,31.1374,31.1638,598200.0
2010-10-15 12:30:00,47.33,47.38,47.33,47.36,268900.0,31.1638,31.1967,31.1638,31.1835,268900.0
2010-10-15 12:35:00,47.37,47.37,47.34,47.37,213500.0,31.1901,31.1901,31.1703,31.1901,213500.0
2010-10-15 12:40:00,47.38,47.38,47.35,47.37,254900.0,31.1967,31.1967,31.1769,31.1901,254900.0
2010-10-15 12:45:00,47.37,47.42,47.35,47.41,330100.0,31.1901,31.223,31.1769,31.2164,330100.0
2010-10-15 12:50:00,47.41,47.43,47.36,47.37,321900.0,31.2164,31.2296,31.1835,31.1901,321900.0
2010-10-15 12:55:00,47.36,47.38,47.34,47.38,270700.0,31.1835,31.1967,31.1703,31.1967,270700.0
2010-10-15 13:00:00,47.38,47.41,47.37,47.39,338900.0,31.1967,31.2164,31.1901,31.2033,338900.0
2010-10-15 13:05:00,47.39,47.42,47.39,47.42,214900.0,31.2033,31.223,31.2033,31.223,214900.0
2010-10-15 13:10:00,47.41,47.42,47.37,47.39,119100.0,31.2164,31.223,31.1901,31.2033,119100.0
2010-10-15 13:15:00,47.39,47.39,47.37,47.37,16800.0,31.2033,31.2033,31.1901,31.1901,16800.0
2010-10-15 13:20:00,47.37,47.39,47.35,47.37,169500.0,31.1901,31.2033,31.1769,31.1901,169500.0
2010-10-15 13:25:00,47.38,47.4,47.37,47.4,34400.0,31.1967,31.2098,31.1901,31.2098,34400.0
2010-10-15 13:30:00,47.4,47.41,47.38,47.39,278500.0,31.2098,31.2164,31.1967,31.2033,278500.0
2010-10-15 13:35:00,47.39,47.4,47.36,47.36,210500.0,31.2033,31.2098,31.1835,31.1835,210500.0
2010-10-15 13:40:00,47.36,47.36,47.28,47.31,197900.0,31.1835,31.1835,31.1308,31.1506,197900.0
2010-10-15 13:45:00,47.31,47.32,47.26,47.32,134400.0,31.1506,31.1572,31.1177,31.1572,134400.0
2010-10-15 13:50:00,47.31,47.37,47.29,47.29,170000.0,31.1506,31.1901,31.1374,31.1374,170000.0
2010-10-15 13:55:00,47.3,47.32,47.27,47.31,125500.0,31.144,31.1572,31.1242,31.1506,125500.0
2010-10-15 14:00:00,47.31,47.32,47.26,47.3,258900.0,31.1506,31.1572,31.1177,31.144,258900.0
2010-10-15 14:05:00,47.3,47.36,47.29,47.33,206700.0,31.144,31.1835,31.1374,31.1638,206700.0
2010-10-15 14:10:00,47.33,47.38,47.32,47.37,126700.0,31.1638,31.1967,31.1572,31.1901,126700.0
2010-10-15 14:15:00,47.37,47.39,47.36,47.37,393700.0,31.1901,31.2033,31.1835,31.1901,393700.0
2010-10-15 14:20:00,47.37,47.38,47.32,47.34,116500.0,31.1901,31.1967,31.1572,31.1703,116500.0
2010-10-15 14:25:00,47.34,47.39,47.34,47.38,61200.0,31.1703,31.2033,31.1703,31.1967,61200.0
2010-10-15 14:30:00,47.38,47.4,47.36,47.39,67200.0,31.1967,31.2098,31.1835,31.2033,67200.0
2010-10-15 14:35:00,47.4,47.42,47.38,47.41,94800.0,31.2098,31.223,31.1967,31.2164,94800.0
2010-10-15 14:40:00,47.41,47.42,47.35,47.37,33100.0,31.2164,31.223,31.1769,31.1901,33100.0
2010-10-15 14:45:00,47.37,47.38,47.35,47.36,105800.0,31.1901,31.1967,31.1769,31.1835,105800.0
2010-10-15 14:50:00,47.36,47.38,47.35,47.36,72300.0,31.1835,31.1967,31.1769,31.1835,72300.0
2010-10-15 14:55:00,47.36,47.37,47.33,47.37,76900.0,31.1835,31.1901,31.1638,31.1901,76900.0
2010-10-15 15:00:00,47.36,47.38,47.33,47.35,140300.0,31.1835,31.1967,31.1638,31.1769,140300.0
2010-10-15 15:05:00,47.35,47.36,47.31,47.33,170500.0,31.1769,31.1835,31.1506,31.1638,170500.0
2010-10-15 15:10:00,47.34,47.34,47.31,47.33,115400.0,31.1703,31.1703,31.1506,31.1638,115400.0
2010-10-15 15:15:00,47.33,47.37,47.32,47.36,382900.0,31.1638,31.1901,31.1572,31.1835,382900.0
2010-10-15 15:20:00,47.35,47.38,47.35,47.36,78900.0,31.1769,31.1967,31.1769,31.1835,78900.0
2010-10-15 15:25:00,47.36,47.39,47.34,47.34,205900.0,31.1835,31.2033,31.1703,31.1703,205900.0
2010-10-15 15:30:00,47.35,47.39,47.33,47.36,233400.0,31.1769,31.2033,31.1638,31.1835,233400.0
2010-10-15 15:35:00,47.36,47.42,47.35,47.41,95200.0,31.1835,31.223,31.1769,31.2164,95200.0
2010-10-15 15:40:00,47.4,47.42,47.38,47.39,37500.0,31.2098,31.223,31.1967,31.2033,37500.0
2010-10-15 15:45:00,47.4,47.43,47.39,47.43,264800.0,31.2098,31.2296,31.2033,31.2296,264800.0
2010-10-15 15:50:00,47.43,47.44,47.39,47.43,1065500.0,31.2296,31.2362,31.2033,31.2296,1065500.0
2010-10-15 15:55:00,47.42,47.43,47.39,47.4,491700.0,31.223,31.2296,31.2033,31.2098,491700.0
2010-10-18 09:30:00,47.05,47.06,46.98,47.01,947400.0,30.9794,30.986,30.9333,30.9531,947400.0
2010-10-18 09:35:00,47.01,47.04,46.96,47.02,324100.0,30.9531,30.9728,30.9201,30.9596,324100.0
2010-10-18 09:40:00,47.01,47.1,47.01,47.06,408400.0,30.9531,31.0123,30.9531,30.986,408400.0
2010-10-18 09:45:00,47.07,47.13,47.06,47.12,324000.0,30.9926,31.0321,30.986,31.0255,324000.0
2010-10-18 09:50:00,47.13,47.18,47.1,47.16,334600.0,31.0321,31.065,31.0123,31.0518,334600.0
2010-10-18 09:55:00,47.15,47.18,47.14,47.15,187000.0,31.0452,31.065,31.0387,31.0452,187000.0
2010-10-18 10:00:00,47.15,47.17,47.1,47.1,305900.0,31.0452,31.0584,31.0123,31.0123,305900.0
2010-10-18 10:05:00,47.1,47.17,47.1,47.14,74100.0,31.0123,31.0584,31.0123,31.0387,74100.0
2010-10-18 10:10:00,47.14,47.23,47.14,47.23,480300.0,31.0387,31.0979,31.0387,31.0979,480300.0
2010-10-18 10:15:00,47.22,47.26,47.21,47.24,1162400.0,31.0913,31.1177,31.0847,31.1045,1162400.0
2010-10-18 10:20:00,47.25,47.27,47.19,47.21,1259000.0,31.1111,31.1242,31.0716,31.0847,1259000.0
2010-10-18 10:25:00,47.22,47.25,47.16,47.19,3025600.0,31.0913,31.1111,31.0518,31.0716,3025600.0
2010-10-18 10:30:00,47.19,47.22,47.18,47.2,138500.0,31.0716,31.0913,31.065,31.0782,138500.0
2010-10-18 10:35:00,47.19,47.22,47.18,47.22,261600.0,31.0716,31.0913,31.065,31.0913,261600.0
2010-10-18 10:40:00,47.22,47.22,47.17,47.18,203400.0,31.0913,31.0913,31.0584,31.065,203400.0
2010-10-18 10:45:00,47.18,47.21,47.17,47.2,124700.0,31.065,31.0847,31.0584,31.0782,124700.0
2010-10-18 10:50:00,47.19,47.26,47.19,47.23,518200.0,31.0716,31.1177,31.0716,31.0979,518200.0
2010-10-18 10:55:00,47.24,47.25,47.22,47.24,1165300.0,31.1045,31.1111,31.0913,31.1045,1165300.0
2010-10-18 11:00:00,47.24,47.24,47.18,47.19,237600.0,31.1045,31.1045,31.065,31.0716,237600.0
2010-10-18 11:05:00,47.19,47.19,47.13,47.14,202700.0,31.0716,31.0716,31.0321,31.0387,202700.0
2010-10-18 11:10:00,47.14,47.16,47.1,47.16,196400.0,31.0387,31.0518,31.0123,31.0518,196400.0
2010-10-18 11:15:00,47.16,47.18,47.15,47.17,156200.0,31.0518,31.065,31.0452,31.0584,156200.0
2010-10-18 11:20:00,47.16,47.19,47.15,47.17,164400.0,31.0518,31.0716,31.0452,31.0584,164400.0
2010-10-18 11:25:00,47.17,47.21,47.17,47.21,220600.0,31.0584,31.0847,31.0584,31.0847,220600.0
2010-10-18 11:30:00,47.22,47.22,47.17,47.18,284000.0,31.0913,31.0913,31.0584,31.065,284000.0
2010-10-18 11:35:00,47.18,47.18,47.14,47.17,361600.0,31.065,31.065,31.0387,31.0584,361600.0
2010-10-18 11:40:00,47.18,47.18,47.15,47.17,285800.0,31.065,31.065,31.0452,31.0584,285800.0
2010-10-18 11:45:00,47.17,47.2,47.17,47.2,187600.0,31.0584,31.0782,31.0584,31.0782,187600.0
2010-10-18 11:50:00,47.19,47.22,47.16,47.18,145500.0,31.0716,31.0913,31.0518,31.065,145500.0
2010-10-18 11:55:00,47.19,47.23,47.18,47.23,75100.0,31.0716,31.0979,31.065,31.0979,75100.0
2010-10-18 12:00:00,47.22,47.25,47.22,47.23,126100.0,31.0913,31.1111,31.0913,31.0979,126100.0
2010-10-18 12:05:00,47.22,47.23,47.2,47.22,60900.0,31.0913,31.0979,31.0782,31.0913,60900.0
2010-10-18 12:10:00,47.22,47.22,47.2,47.22,18400.0,31.0913,31.0913,31.0782,31.0913,18400.0
2010-10-18 12:15:00,47.22,47.24,47.21,47.21,71300.0,31.0913,31.1045,31.0847,31.0847,71300.0
2010-10-18 12:20:00,47.22,47.22,47.21,47.21,9700.0,31.0913,31.0913,31.0847,31.0847,9700.0
2010-10-18 12:25:00,47.22,47.23,47.2,47.22,73200.0,31.0913,31.0979,31.0782,31.0913,73200.0
2010-10-18 12:30:00,47.22,47.23,47.19,47.22,61800.0,31.0913,31.0979,31.0716,31.0913,61800.0
2010-10-18 12:35:00,47.23,47.24,47.2,47.23,66900.0,31.0979,31.1045,31.0782,31.0979,66900.0
2010-10-18 12:40:00,47.24,47.25,47.22,47.25,37200.0,31.1045,31.1111,31.0913,31.1111,37200.0
2010-10-18 12:45:00,47.25,47.26,47.24,47.24,53900.0,31.1111,31.1177,31.1045,31.1045,53900.0
2010-10-18 12:50:00,47.25,47.26,47.21,47.21,63100.0,31.1111,31.1177,31.0847,31.0847,63100.0
2010-10-18 12:55:00,47.21,47.24,47.21,47.23,87200.0,31.0847,31.1045,31.0847,31.0979,87200.0
2010-10-18 13:00:00,47.23,47.25,47.23,47.24,65400.0,31.0979,31.1111,31.0979,31.1045,65400.0
2010-10-18 13:05:00,47.25,47.27,47.23,47.26,107100.0,31.1111,31.1242,31.0979,31.1177,107100.0
2010-10-18 13:10:00,47.26,47.29,47.25,47.28,89700.0,31.1177,31.1374,31.1111,31.1308,89700.0
2010-10-18 13:15:00,47.28,47.28,47.26,47.26,54200.0,31.1308,31.1308,31.1177,31.1177,54200.0
2010-10-18 13:20:00,47.27,47.28,47.25,47.26,52000.0,31.1242,31.1308,31.1111,31.1177,52000.0
2010-10-18 13:25:00,47.26,47.26,47.25,47.25,47500.0,31.1177,31.1177,31.1111,31.1111,47500.0
2010-10-18 13:30:00,47.25,47.26,47.24,47.26,65500.0,31.1111,31.1177,31.1045,31.1177,65500.0
2010-10-18 13:35:00,47.26,47.26,47.24,47.26,52700.0,31.1177,31.1177,31.1045,31.1177,52700.0
2010-10-18 13:40:00,47.26,47.27,47.24,47.25,36800.0,31.1177,31.1242,31.1045,31.1111,36800.0
2010-10-18 13:45:00,47.25,47.27,47.24,47.27,76500.0,31.1111,31.1242,31.1045,31.1242,76500.0
2010-10-18 13:50:00,47.27,47.27,47.24,47.25,69900.0,31.1242,31.1242,31.1045,31.1111,69900.0
2010-10-18 13:55:00,47.25,47.25,47.23,47.24,166400.0,31.1111,31.1111,31.0979,31.1045,166400.0
2010-10-18 14:00:00,47.24,47.28,47.23,47.24,92800.0,31.1045,31.1308,31.0979,31.1045,92800.0
2010-10-18 14:05:00,47.24,47.25,47.22,47.25,39900.0,31.1045,31.1111,31.0913,31.1111,39900.0
2010-10-18 14:10:00,47.25,47.26,47.24,47.26,50000.0,31.1111,31.1177,31.1045,31.1177,50000.0
2010-10-18 14:15:00,47.26,47.29,47.25,47.27,46300.0,31.1177,31.1374,31.1111,31.1242,46300.0
2010-10-18 14:20:00,47.28,47.31,47.27,47.3,89700.0,31.1308,31.1506,31.1242,31.144,89700.0
2010-10-18 14:25:00,47.29,47.32,47.29,47.32,71300.0,31.1374,31.1572,31.1374,31.1572,71300.0
2010-10-18 14:30:00,47.32,47.33,47.3,47.32,78300.0,31.1572,31.1638,31.144,31.1572,78300.0
2010-10-18 14:35:00,47.33,47.34,47.31,47.31,85500.0,31.1638,31.1703,31.1506,31.1506,85500.0
2010-10-18 14:40:00,47.32,47.33,47.31,47.33,62200.0,31.1572,31.1638,31.1506,31.1638,62200.0
2010-10-18 14:45:00,47.32,47.35,47.31,47.35,66000.0,31.1572,31.1769,31.1506,31.1769,66000.0
2010-10-18 14:50:00,47.35,47.35,47.33,47.34,24700.0,31.1769,31.1769,31.1638,31.1703,24700.0
2010-10-18 14:55:00,47.34,47.35,47.33,47.35,98000.0,31.1703,31.1769,31.1638,31.1769,98000.0
2010-10-18 15:00:00,47.35,47.39,47.35,47.38,102300.0,31.1769,31.2033,31.1769,31.1967,102300.0
2010-10-18 15:05:00,47.37,47.47,47.37,47.47,179900.0,31.1901,31.2559,31.1901,31.2559,179900.0
2010-10-18 15:10:00,47.46,47.47,47.42,47.42,66900.0,31.2494,31.2559,31.223,31.223,66900.0
2010-10-18 15:15:00,47.42,47.44,47.38,47.39,86600.0,31.223,31.2362,31.1967,31.2033,86600.0
2010-10-18 15:20:00,47.39,47.39,47.36,47.38,96900.0,31.2033,31.2033,31.1835,31.1967,96900.0
2010-10-18 15:25:00,47.38,47.4,47.37,47.39,140200.0,31.1967,31.2098,31.1901,31.2033,140200.0
2010-10-18 15:30:00,47.4,47.42,47.38,47.42,162000.0,31.2098,31.223,31.1967,31.223,162000.0
2010-10-18 15:35:00,47.42,47.44,47.4,47.41,280600.0,31.223,31.2362,31.2098,31.2164,280600.0
2010-10-18 15:40:00,47.4,47.44,47.4,47.42,151200.0,31.2098,31.2362,31.2098,31.223,151200.0
2010-10-18 15:45:00,47.42,47.43,47.4,47.4,306100.0,31.223,31.2296,31.2098,31.2098,306100.0
2010-10-18 15:50:00,47.4,47.42,47.37,47.39,642800.0,31.2098,31.223,31.1901,31.2033,642800.0
2010-10-18 15:55:00,47.39,47.4,47.35,47.35,583700.0,31.2033,31.2098,31.1769,31.1769,583700.0
2010-10-19 09:30:00,46.31,46.64,46.27,46.3,719600.0,30.4921,30.7094,30.4658,30.4856,719600.0
2010-10-19 09:35:00,46.29,46.39,46.29,46.37,336000.0,30.479,30.5448,30.479,30.5317,336000.0
2010-10-19 09:40:00,46.38,46.39,46.33,46.34,181800.0,30.5382,30.5448,30.5053,30.5119,181800.0
2010-10-19 09:45:00,46.34,46.34,46.28,46.3,339500.0,30.5119,30.5119,30.4724,30.4856,339500.0
2010-10-19 09:50:00,46.31,46.31,46.18,46.18,391500.0,30.4921,30.4921,30.4066,30.4066,391500.0
2010-10-19 09:55:00,46.18,46.27,46.18,46.24,399800.0,30.4066,30.4658,30.4066,30.4461,399800.0
2010-10-19 10:00:00,46.24,46.3,46.19,46.28,253600.0,30.4461,30.4856,30.4131,30.4724,253600.0
2010-10-19 10:05:00,46.28,46.28,46.22,46.28,162700.0,30.4724,30.4724,30.4329,30.4724,162700.0
2010-10-19 10:10:00,46.29,46.32,46.28,46.29,182900.0,30.479,30.4987,30.4724,30.479,182900.0
2010-10-19 10:15:00,46.29,46.38,46.29,46.36,192700.0,30.479,30.5382,30.479,30.5251,192700.0
2010-10-19 10:20:00,46.36,46.36,46.3,46.31,142100.0,30.5251,30.5251,30.4856,30.4921,142100.0
2010-10-19 10:25:00,46.3,46.35,46.28,46.35,154600.0,30.4856,30.5185,30.4724,30.5185,154600.0
2010-10-19 10:30:00,46.35,46.4,46.35,46.39,170600.0,30.5185,30.5514,30.5185,30.5448,170600.0
2010-10-19 10:35:00,46.39,46.42,46.32,46.33,112700.0,30.5448,30.5646,30.4987,30.5053,112700.0
2010-10-19 10:40:00,46.34,46.37,46.32,46.33,482600.0,30.5119,30.5317,30.4987,30.5053,482600.0
2010-10-19 10:45:00,46.34,46.39,46.33,46.38,281700.0,30.5119,30.5448,30.5053,30.5382,281700.0
2010-10-19 10:50:00,46.38,46.43,46.35,46.37,230100.0,30.5382,30.5712,30.5185,30.5317,230100.0
2010-10-19 10:55:00,46.38,46.42,46.34,46.34,194000.0,30.5382,30.5646,30.5119,30.5119,194000.0
2010-10-19 11:00:00,46.35,46.39,46.31,46.38,135800.0,30.5185,30.5448,30.4921,30.5382,135800.0
2010-10-19 11:05:00,46.38,46.38,46.3,46.32,99800.0,30.5382,30.5382,30.4856,30.4987,99800.0
2010-10-19 11:10:00,46.32,46.37,46.32,46.36,120500.0,30.4987,30.5317,30.4987,30.5251,120500.0
2010-10-19 11:15:00,46.36,46.38,46.34,46.35,57400.0,30.5251,30.5382,30.5119,30.5185,57400.0
2010-10-19 11:20:00,46.34,46.34,46.29,46.29,91000.0,30.5119,30.5119,30.479,30.479,91000.0
2010-10-19 11:25:00,46.29,46.34,46.29,46.3,122400.0,30.479,30.5119,30.479,30.4856,122400.0
2010-10-19 11:30:00,46.31,46.35,46.3,46.33,135800.0,30.4921,30.5185,30.4856,30.5053,135800.0
2010-10-19 11:35:00,46.33,46.39,46.32,46.37,51000.0,30.5053,30.5448,30.4987,30.5317,51000.0
2010-10-19 11:40:00,46.37,46.4,46.37,46.39,79400.0,30.5317,30.5514,30.5317,30.5448,79400.0
2010-10-19 11:45:00,46.4,46.45,46.39,46.43,158600.0,30.5514,30.5843,30.5448,30.5712,158600.0
2010-10-19 11:50:00,46.42,46.42,46.4,46.42,67600.0,30.5646,30.5646,30.5514,30.5646,67600.0
2010-10-19 11:55:00,46.41,46.43,46.41,46.42,60400.0,30.558,30.5712,30.558,30.5646,60400.0
2010-10-19 12:00:00,46.42,46.46,46.42,46.44,43700.0,30.5646,30.5909,30.5646,30.5777,43700.0
2010-10-19 12:05:00,46.44,46.45,46.39,46.4,148200.0,30.5777,30.5843,30.5448,30.5514,148200.0
2010-10-19 12:10:00,46.4,46.44,46.38,46.41,62700.0,30.5514,30.5777,30.5382,30.558,62700.0
2010-10-19 12:15:00,46.41,46.44,46.4,46.43,45400.0,30.558,30.5777,30.5514,30.5712,45400.0
2010-10-19 12:20:00,46.43,46.43,46.39,46.41,68400.0,30.5712,30.5712,30.5448,30.558,68400.0
2010-10-19 12:25:00,46.4,46.41,46.39,46.41,20300.0,30.5514,30.558,30.5448,30.558,20300.0
2010-10-19 12:30:00,46.4,46.41,46.33,46.33,59300.0,30.5514,30.558,30.5053,30.5053,59300.0
2010-10-19 12:35:00,46.33,46.36,46.31,46.34,55400.0,30.5053,30.5251,30.4921,30.5119,55400.0
2010-10-19 12:40:00,46.34,46.37,46.33,46.36,23600.0,30.5119,30.5317,30.5053,30.5251,23600.0
2010-10-19 12:45:00,46.37,46.38,46.35,46.37,27900.0,30.5317,30.5382,30.5185,30.5317,27900.0
2010-10-19 12:50:00,46.37,46.38,46.33,46.36,32800.0,30.5317,30.5382,30.5053,30.5251,32800.0
2010-10-19 12:55:00,46.35,46.4,46.35,46.4,28700.0,30.5185,30.5514,30.5185,30.5514,28700.0
2010-10-19 13:00:00,46.4,46.4,46.37,46.39,37800.0,30.5514,30.5514,30.5317,30.5448,37800.0
2010-10-19 13:05:00,46.38,46.4,46.36,46.37,48800.0,30.5382,30.5514,30.5251,30.5317,48800.0
2010-10-19 13:10:00,46.37,46.38,46.32,46.33,82800.0,30.5317,30.5382,30.4987,30.5053,82800.0
2010-10-19 13:15:00,46.32,46.36,46.32,46.36,40100.0,30.4987,30.5251,30.4987,30.5251,40100.0
2010-10-19 13:20:00,46.37,46.38,46.33,46.33,51100.0,30.5317,30.5382,30.5053,30.5053,51100.0
2010-10-19 13:25:00,46.32,46.33,46.29,46.31,129600.0,30.4987,30.5053,30.479,30.4921,129600.0
2010-10-19 13:30:00,46.3,46.35,46.3,46.34,28900.0,30.4856,30.5185,30.4856,30.5119,28900.0
2010-10-19 13:35:00,46.35,46.35,46.29,46.3,481700.0,30.5185,30.5185,30.479,30.4856,481700.0
2010-10-19 13:40:00,46.31,46.32,46.28,46.29,518900.0,30.4921,30.4987,30.4724,30.479,518900.0
2010-10-19 13:45:00,46.28,46.28,46.24,46.28,90100.0,30.4724,30.4724,30.4461,30.4724,90100.0
2010-10-19 13:50:00,46.29,46.29,46.16,46.17,191300.0,30.479,30.479,30.3934,30.4,191300.0
2010-10-19 13:55:00,46.17,46.17,46.08,46.11,242700.0,30.4,30.4,30.3407,30.3605,242700.0
2010-10-19 14:00:00,46.11,46.12,45.89,45.9,836800.0,30.3605,30.367,30.2156,30.2222,836800.0
2010-10-19 14:05:00,45.91,45.99,45.9,45.96,223100.0,30.2288,30.2815,30.2222,30.2617,223100.0
2010-10-19 14:10:00,45.96,46.01,45.92,46.0,251600.0,30.2617,30.2946,30.2354,30.288,251600.0
2010-10-19 14:15:00,46.0,46.06,45.98,46.0,230100.0,30.288,30.3275,30.2749,30.288,230100.0
2010-10-19 14:20:00,46.01,46.03,45.93,45.93,169300.0,30.2946,30.3078,30.2419,30.2419,169300.0
2010-10-19 14:25:00,45.93,45.99,45.89,45.96,356700.0,30.2419,30.2815,30.2156,30.2617,356700.0
2010-10-19 14:30:00,45.96,46.01,45.93,46.01,194900.0,30.2617,30.2946,30.2419,30.2946,194900.0
2010-10-19 14:35:00,46.0,46.0,45.92,45.94,131900.0,30.288,30.288,30.2354,30.2485,131900.0
2010-10-19 14:40:00,45.94,45.97,45.91,45.95,400300.0,30.2485,30.2683,30.2288,30.2551,400300.0
2010-10-19 14:45:00,45.94,45.99,45.92,45.99,289600.0,30.2485,30.2815,30.2354,30.2815,289600.0
2010-10-19 14:50:00,45.99,46.05,45.96,46.01,89200.0,30.2815,30.321,30.2617,30.2946,89200.0
2010-10-19 14:55:00,46.01,46.02,45.96,45.97,257100.0,30.2946,30.3012,30.2617,30.2683,257100.0
2010-10-19 15:00:00,45.98,46.01,45.92,45.94,136000.0,30.2749,30.2946,30.2354,30.2485,136000.0
2010-10-19 15:05:00,45.94,45.95,45.89,45.89,152800.0,30.2485,30.2551,30.2156,30.2156,152800.0
2010-10-19 15:10:00,45.9,45.93,45.82,45.84,313100.0,30.2222,30.2419,30.1695,30.1827,313100.0
2010-10-19 15:15:00,45.83,45.88,45.82,45.86,212300.0,30.1761,30.209,30.1695,30.1959,212300.0
2010-10-19 15:20:00,45.85,45.89,45.83,45.85,138600.0,30.1893,30.2156,30.1761,30.1893,138600.0
2010-10-19 15:25:00,45.85,45.9,45.8,45.81,370900.0,30.1893,30.2222,30.1563,30.1629,370900.0
2010-10-19 15:30:00,45.81,45.83,45.77,45.8,1231500.0,30.1629,30.1761,30.1366,30.1563,1231500.0
2010-10-19 15:35:00,45.8,45.86,45.78,45.85,310700.0,30.1563,30.1959,30.1432,30.1893,310700.0
2010-10-19 15:40:00,45.85,45.88,45.83,45.84,173800.0,30.1893,30.209,30.1761,30.1827,173800.0
2010-10-19 15:45:00,45.84,45.9,45.82,45.87,276100.0,30.1827,30.2222,30.1695,30.2024,276100.0
2010-10-19 15:50:00,45.88,45.93,45.86,45.93,156800.0,30.209,30.2419,30.1959,30.2419,156800.0
2010-10-19 15:55:00,45.92,45.96,45.91,45.95,544800.0,30.2354,30.2617,30.2288,30.2551,544800.0
2010-10-20 09:30:00,46.35,46.39,46.3,46.37,432800.0,30.5185,30.5448,30.4856,30.5317,432800.0
2010-10-20 09:35:00,46.37,46.4,46.35,46.36,395700.0,30.5317,30.5514,30.5185,30.5251,395700.0
2010-10-20 09:40:00,46.37,46.49,46.36,46.49,369400.0,30.5317,30.6107,30.5251,30.6107,369400.0
2010-10-20 09:45:00,46.5,46.58,46.49,46.56,295400.0,30.6173,30.6699,30.6107,30.6568,295400.0
2010-10-20 09:50:00,46.56,46.62,46.55,46.57,241500.0,30.6568,30.6963,30.6502,30.6633,241500.0
2010-10-20 09:55:00,46.57,46.58,46.49,46.5,186500.0,30.6633,30.6699,30.6107,30.6173,186500.0
2010-10-20 10:00:00,46.49,46.52,46.47,46.51,219200.0,30.6107,30.6304,30.5975,30.6238,219200.0
2010-10-20 10:05:00,46.51,46.57,46.5,46.53,219400.0,30.6238,30.6633,30.6173,30.637,219400.0
2010-10-20 10:10:00,46.54,46.55,46.47,46.51,279500.0,30.6436,30.6502,30.5975,30.6238,279500.0
2010-10-20 10:15:00,46.5,46.5,46.43,46.44,274100.0,30.6173,30.6173,30.5712,30.5777,274100.0
2010-10-20 10:20:00,46.43,46.45,46.39,46.44,229500.0,30.5712,30.5843,30.5448,30.5777,229500.0
2010-10-20 10:25:00,46.44,46.51,46.44,46.51,223100.0,30.5777,30.6238,30.5777,30.6238,223100.0
2010-10-20 10:30:00,46.51,46.58,46.51,46.57,206300.0,30.6238,30.6699,30.6238,30.6633,206300.0
2010-10-20 10:35:00,46.58,46.6,46.55,46.56,101400.0,30.6699,30.6831,30.6502,30.6568,101400.0
2010-10-20 10:40:00,46.55,46.65,46.55,46.65,114600.0,30.6502,30.716,30.6502,30.716,114600.0
2010-10-20 10:45:00,46.65,46.75,46.65,46.74,354900.0,30.716,30.7819,30.716,30.7753,354900.0
2010-10-20 10:50:00,46.75,46.78,46.74,46.74,290400.0,30.7819,30.8016,30.7753,30.7753,290400.0
2010-10-20 10:55:00,46.74,46.77,46.73,46.74,128000.0,30.7753,30.795,30.7687,30.7753,128000.0
2010-10-20 11:00:00,46.75,46.77,46.73,46.73,228400.0,30.7819,30.795,30.7687,30.7687,228400.0
2010-10-20 11:05:00,46.73,46.8,46.72,46.8,140700.0,30.7687,30.8148,30.7621,30.8148,140700.0
2010-10-20 11:10:00,46.8,46.82,46.78,46.8,95400.0,30.8148,30.828,30.8016,30.8148,95400.0
2010-10-20 11:15:00,46.81,46.85,46.78,46.82,113700.0,30.8214,30.8477,30.8016,30.828,113700.0
2010-10-20 11:20:00,46.82,46.85,46.82,46.85,63500.0,30.828,30.8477,30.828,30.8477,63500.0
2010-10-20 11:25:00,46.85,46.89,46.83,46.88,102000.0,30.8477,30.874,30.8345,30.8675,102000.0
2010-10-20 11:30:00,46.87,46.91,46.84,46.84,73000.0,30.8609,30.8872,30.8411,30.8411,73000.0
2010-10-20 11:35:00,46.85,46.87,46.83,46.84,48600.0,30.8477,30.8609,30.8345,30.8411,48600.0
2010-10-20 11:40:00,46.84,46.84,46.8,46.83,137100.0,30.8411,30.8411,30.8148,30.8345,137100.0
2010-10-20 11:45:00,46.83,46.85,46.8,46.82,44700.0,30.8345,30.8477,30.8148,30.828,44700.0
2010-10-20 11:50:00,46.82,46.85,46.81,46.85,121300.0,30.828,30.8477,30.8214,30.8477,121300.0
2010-10-20 11:55:00,46.85,46.85,46.81,46.81,51900.0,30.8477,30.8477,30.8214,30.8214,51900.0
2010-10-20 12:00:00,46.81,46.9,46.8,46.88,113300.0,30.8214,30.8806,30.8148,30.8675,113300.0
2010-10-20 12:05:00,46.88,46.92,46.87,46.9,184600.0,30.8675,30.8938,30.8609,30.8806,184600.0
2010-10-20 12:10:00,46.9,46.92,46.89,46.89,69200.0,30.8806,30.8938,30.874,30.874,69200.0
2010-10-20 12:15:00,46.89,46.95,46.89,46.94,109900.0,30.874,30.9135,30.874,30.907,109900.0
2010-10-20 12:20:00,46.93,46.95,46.9,46.92,88600.0,30.9004,30.9135,30.8806,30.8938,88600.0
2010-10-20 12:25:00,46.92,46.92,46.88,46.9,49500.0,30.8938,30.8938,30.8675,30.8806,49500.0
2010-10-20 12:30:00,46.9,46.91,46.89,46.9,78800.0,30.8806,30.8872,30.874,30.8806,78800.0
2010-10-20 12:35:00,46.9,46.92,46.88,46.89,58900.0,30.8806,30.8938,30.8675,30.874,58900.0
2010-10-20 12:40:00,46.88,46.89,46.87,46.88,83900.0,30.8675,30.874,30.8609,30.8675,83900.0
2010-10-20 12:45:00,46.88,46.91,46.87,46.9,36500.0,30.8675,30.8872,30.8609,30.8806,36500.0
2010-10-20 12:50:00,46.89,46.92,46.89,46.9,70700.0,30.874,30.8938,30.874,30.8806,70700.0
2010-10-20 12:55:00,46.9,46.9,46.84,46.86,164100.0,30.8806,30.8806,30.8411,30.8543,164100.0
2010-10-20 13:00:00,46.87,46.9,46.85,46.87,121300.0,30.8609,30.8806,30.8477,30.8609,121300.0
2010-10-20 13:05:00,46.87,46.91,46.87,46.89,41600.0,30.8609,30.8872,30.8609,30.874,41600.0
2010-10-20 13:10:00,46.89,46.9,46.82,46.9,80700.0,30.874,30.8806,30.828,30.8806,80700.0
2010-10-20 13:15:00,46.89,46.92,46.89,46.89,72700.0,30.874,30.8938,30.874,30.874,72700.0
2010-10-20 13:20:00,46.89,46.93,46.89,46.92,61900.0,30.874,30.9004,30.874,30.8938,61900.0
2010-10-20 13:25:00,46.91,46.91,46.87,46.88,70500.0,30.8872,30.8872,30.8609,30.8675,70500.0
2010-10-20 13:30:00,46.87,46.89,46.85,46.86,200500.0,30.8609,30.874,30.8477,30.8543,200500.0
2010-10-20 13:35:00,46.87,46.89,46.85,46.86,67900.0,30.8609,30.874,30.8477,30.8543,67900.0
2010-10-20 13:40:00,46.86,46.87,46.84,46.84,40000.0,30.8543,30.8609,30.8411,30.8411,40000.0
2010-10-20 13:45:00,46.84,46.85,46.8,46.81,156400.0,30.8411,30.8477,30.8148,30.8214,156400.0
2010-10-20 13:50:00,46.81,46.82,46.8,46.8,56300.0,30.8214,30.828,30.8148,30.8148,56300.0
2010-10-20 13:55:00,46.81,46.82,46.8,46.81,47200.0,30.8214,30.828,30.8148,30.8214,47200.0
2010-10-20 14:00:00,46.81,46.86,46.74,46.75,143000.0,30.8214,30.8543,30.7753,30.7819,143000.0
2010-10-20 14:05:00,46.75,46.81,46.74,46.74,106400.0,30.7819,30.8214,30.7753,30.7753,106400.0
2010-10-20 14:10:00,46.74,46.8,46.74,46.78,184100.0,30.7753,30.8148,30.7753,30.8016,184100.0
2010-10-20 14:15:00,46.78,46.87,46.78,46.86,183600.0,30.8016,30.8609,30.8016,30.8543,183600.0
2010-10-20 14:20:00,46.86,46.86,46.81,46.83,47500.0,30.8543,30.8543,30.8214,30.8345,47500.0
2010-10-20 14:25:00,46.83,46.86,46.8,46.83,87200.0,30.8345,30.8543,30.8148,30.8345,87200.0
2010-10-20 14:30:00,46.83,46.9,46.83,46.87,128300.0,30.8345,30.8806,30.8345,30.8609,128300.0
2010-10-20 14:35:00,46.87,46.9,46.86,46.89,83600.0,30.8609,30.8806,30.8543,30.874,83600.0
2010-10-20 14:40:00,46.89,46.89,46.84,46.85,46200.0,30.874,30.874,30.8411,30.8477,46200.0
2010-10-20 14:45:00,46.85,46.86,46.79,46.81,81300.0,30.8477,30.8543,30.8082,30.8214,81300.0
2010-10-20 14:50:00,46.8,46.84,46.79,46.84,33800.0,30.8148,30.8411,30.8082,30.8411,33800.0
2010-10-20 14:55:00,46.83,46.85,46.79,46.84,78700.0,30.8345,30.8477,30.8082,30.8411,78700.0
2010-10-20 15:00:00,46.85,46.85,46.79,46.8,119300.0,30.8477,30.8477,30.8082,30.8148,119300.0
2010-10-20 15:05:00,46.8,46.83,46.78,46.83,102600.0,30.8148,30.8345,30.8016,30.8345,102600.0
2010-10-20 15:10:00,46.82,46.83,46.79,46.82,78600.0,30.828,30.8345,30.8082,30.828,78600.0
2010-10-20 15:15:00,46.82,46.86,46.81,46.85,109100.0,30.828,30.8543,30.8214,30.8477,109100.0
2010-10-20 15:20:00,46.85,46.87,46.84,46.86,82600.0,30.8477,30.8609,30.8411,30.8543,82600.0
2010-10-20 15:25:00,46.87,46.88,46.85,46.88,75500.0,30.8609,30.8675,30.8477,30.8675,75500.0
2010-10-20 15:30:00,46.87,46.87,46.84,46.85,101000.0,30.8609,30.8609,30.8411,30.8477,101000.0
2010-10-20 15:35:00,46.84,46.84,46.73,46.77,163100.0,30.8411,30.8411,30.7687,30.795,163100.0
2010-10-20 15:40:00,46.78,46.78,46.73,46.75,178700.0,30.8016,30.8016,30.7687,30.7819,178700.0
2010-10-20 15:45:00,46.76,46.82,46.75,46.8,189500.0,30.7884,30.828,30.7819,30.8148,189500.0
2010-10-20 15:50:00,46.81,46.82,46.7,46.7,251100.0,30.8214,30.828,30.7489,30.7489,251100.0
2010-10-20 15:55:00,46.7,46.75,46.7,46.73,410300.0,30.7489,30.7819,30.7489,30.7687,410300.0
2010-10-21 09:30:00,47.0,47.0,46.92,46.94,616000.0,30.9465,30.9465,30.8938,30.907,616000.0
2010-10-21 09:35:00,46.93,47.07,46.89,47.07,825000.0,30.9004,30.9926,30.874,30.9926,825000.0
2010-10-21 09:40:00,47.07,47.07,47.01,47.01,454200.0,30.9926,30.9926,30.9531,30.9531,454200.0
2010-10-21 09:45:00,47.01,47.02,46.95,46.96,549200.0,30.9531,30.9596,30.9135,30.9201,549200.0
2010-10-21 09:50:00,46.96,46.97,46.92,46.93,293400.0,30.9201,30.9267,30.8938,30.9004,293400.0
2010-10-21 09:55:00,46.93,46.99,46.92,46.99,330400.0,30.9004,30.9399,30.8938,30.9399,330400.0
2010-10-21 10:00:00,46.98,46.98,46.9,46.97,416500.0,30.9333,30.9333,30.8806,30.9267,416500.0
2010-10-21 10:05:00,46.96,47.12,46.92,47.1,271700.0,30.9201,31.0255,30.8938,31.0123,271700.0
2010-10-21 10:10:00,47.1,47.15,47.08,47.13,170400.0,31.0123,31.0452,30.9991,31.0321,170400.0
2010-10-21 10:15:00,47.13,47.14,47.1,47.13,383500.0,31.0321,31.0387,31.0123,31.0321,383500.0
2010-10-21 10:20:00,47.14,47.17,47.11,47.17,229800.0,31.0387,31.0584,31.0189,31.0584,229800.0
2010-10-21 10:25:00,47.18,47.19,47.13,47.14,164200.0,31.065,31.0716,31.0321,31.0387,164200.0
2010-10-21 10:30:00,47.14,47.16,47.14,47.16,224700.0,31.0387,31.0518,31.0387,31.0518,224700.0
2010-10-21 10:35:00,47.15,47.2,47.15,47.2,332900.0,31.0452,31.0782,31.0452,31.0782,332900.0
2010-10-21 10:40:00,47.19,47.23,47.18,47.19,215500.0,31.0716,31.0979,31.065,31.0716,215500.0
2010-10-21 10:45:00,47.18,47.21,47.16,47.18,98100.0,31.065,31.0847,31.0518,31.065,98100.0
2010-10-21 10:50:00,47.18,47.19,47.13,47.14,129000.0,31.065,31.0716,31.0321,31.0387,129000.0
2010-10-21 10:55:00,47.14,47.18,47.13,47.18,67700.0,31.0387,31.065,31.0321,31.065,67700.0
2010-10-21 11:00:00,47.17,47.19,47.15,47.15,71100.0,31.0584,31.0716,31.0452,31.0452,71100.0
2010-10-21 11:05:00,47.15,47.18,47.13,47.16,86100.0,31.0452,31.065,31.0321,31.0518,86100.0
2010-10-21 11:10:00,47.15,47.15,47.07,47.09,138800.0,31.0452,31.0452,30.9926,31.0057,138800.0
2010-10-21 11:15:00,47.09,47.1,47.04,47.05,66100.0,31.0057,31.0123,30.9728,30.9794,66100.0
2010-10-21 11:20:00,47.05,47.08,46.99,47.0,95600.0,30.9794,30.9991,30.9399,30.9465,95600.0
2010-10-21 11:25:00,46.99,47.0,46.93,46.96,180900.0,30.9399,30.9465,30.9004,30.9201,180900.0
2010-10-21 11:30:00,46.96,46.99,46.95,46.96,108300.0,30.9201,30.9399,30.9135,30.9201,108300.0
2010-10-21 11:35:00,46.97,46.97,46.79,46.81,156200.0,30.9267,30.9267,30.8082,30.8214,156200.0
2010-10-21 11:40:00,46.81,46.81,46.73,46.74,203000.0,30.8214,30.8214,30.7687,30.7753,203000.0
2010-10-21 11:45:00,46.74,46.83,46.74,46.81,128600.0,30.7753,30.8345,30.7753,30.8214,128600.0
2010-10-21 11:50:00,46.81,46.83,46.79,46.82,95700.0,30.8214,30.8345,30.8082,30.828,95700.0
2010-10-21 11:55:00,46.82,46.91,46.81,46.91,127600.0,30.828,30.8872,30.8214,30.8872,127600.0
2010-10-21 12:00:00,46.9,46.91,46.87,46.88,86900.0,30.8806,30.8872,30.8609,30.8675,86900.0
2010-10-21 12:05:00,46.88,46.89,46.83,46.85,84400.0,30.8675,30.874,30.8345,30.8477,84400.0
2010-10-21 12:10:00,46.84,46.86,46.8,46.81,90600.0,30.8411,30.8543,30.8148,30.8214,90600.0
2010-10-21 12:15:00,46.83,46.85,46.78,46.85,113200.0,30.8345,30.8477,30.8016,30.8477,113200.0
2010-10-21 12:20:00,46.86,46.87,46.83,46.86,134000.0,30.8543,30.8609,30.8345,30.8543,134000.0
2010-10-21 12:25:00,46.85,46.86,46.81,46.85,43100.0,30.8477,30.8543,30.8214,30.8477,43100.0
2010-10-21 12:30:00,46.85,46.86,46.78,46.78,312500.0,30.8477,30.8543,30.8016,30.8016,312500.0
2010-10-21 12:35:00,46.77,46.78,46.63,46.65,158300.0,30.795,30.8016,30.7028,30.716,158300.0
2010-10-21 12:40:00,46.65,46.68,46.64,46.66,57500.0,30.716,30.7358,30.7094,30.7226,57500.0
2010-10-21 12:45:00,46.66,46.67,46.62,46.65,143300.0,30.7226,30.7292,30.6963,30.716,143300.0
2010-10-21 12:50:00,46.64,46.65,46.59,46.59,185800.0,30.7094,30.716,30.6765,30.6765,185800.0
2010-10-21 12:55:00,46.59,46.63,46.58,46.61,641600.0,30.6765,30.7028,30.6699,30.6897,641600.0
2010-10-21 13:00:00,46.61,46.7,46.61,46.7,102700.0,30.6897,30.7489,30.6897,30.7489,102700.0
2010-10-21 13:05:00,46.69,46.7,46.64,46.68,391800.0,30.7424,30.7489,30.7094,30.7358,391800.0
2010-10-21 13:10:00,46.68,46.72,46.68,46.71,91400.0,30.7358,30.7621,30.7358,30.7555,91400.0
2010-10-21 13:15:00,46.7,46.72,46.66,46.67,91400.0,30.7489,30.7621,30.7226,30.7292,91400.0
2010-10-21 13:20:00,46.67,46.68,46.62,46.64,45300.0,30.7292,30.7358,30.6963,30.7094,45300.0
2010-10-21 13:25:00,46.64,46.66,46.63,46.65,38000.0,30.7094,30.7226,30.7028,30.716,38000.0
2010-10-21 13:30:00,46.65,46.65,46.56,46.57,143400.0,30.716,30.716,30.6568,30.6633,143400.0
2010-10-21 13:35:00,46.57,46.61,46.56,46.57,32000.0,30.6633,30.6897,30.6568,30.6633,32000.0
2010-10-21 13:40:00,46.58,46.59,46.51,46.54,124300.0,30.6699,30.6765,30.6238,30.6436,124300.0
2010-10-21 13:45:00,46.53,46.53,46.4,46.41,108900.0,30.637,30.637,30.5514,30.558,108900.0
2010-10-21 13:50:00,46.41,46.43,46.31,46.34,694700.0,30.558,30.5712,30.4921,30.5119,694700.0
2010-10-21 13:55:00,46.34,46.34,46.25,46.27,307500.0,30.5119,30.5119,30.4526,30.4658,307500.0
2010-10-21 14:00:00,46.26,46.31,46.23,46.31,372000.0,30.4592,30.4921,30.4395,30.4921,372000.0
2010-10-21 14:05:00,46.3,46.34,46.3,46.34,260700.0,30.4856,30.5119,30.4856,30.5119,260700.0
2010-10-21 14:10:00,46.35,46.38,46.31,46.35,145200.0,30.5185,30.5382,30.4921,30.5185,145200.0
2010-10-21 14:15:00,46.36,46.42,46.33,46.42,89700.0,30.5251,30.5646,30.5053,30.5646,89700.0
2010-10-21 14:20:00,46.42,46.43,46.4,46.43,155100.0,30.5646,30.5712,30.5514,30.5712,155100.0
2010-10-21 14:25:00,46.43,46.52,46.43,46.5,436200.0,30.5712,30.6304,30.5712,30.6173,436200.0
2010-10-21 14:30:00,46.5,46.54,46.47,46.47,341700.0,30.6173,30.6436,30.5975,30.5975,341700.0
2010-10-21 14:35:00,46.47,46.53,46.47,46.51,134400.0,30.5975,30.637,30.5975,30.6238,134400.0
2010-10-21 14:40:00,46.51,46.56,46.51,46.54,90000.0,30.6238,30.6568,30.6238,30.6436,90000.0
2010-10-21 14:45:00,46.55,46.56,46.51,46.52,63200.0,30.6502,30.6568,30.6238,30.6304,63200.0
2010-10-21 14:50:00,46.52,46.58,46.5,46.57,130800.0,30.6304,30.6699,30.6173,30.6633,130800.0
2010-10-21 14:55:00,46.58,46.6,46.56,46.57,100000.0,30.6699,30.6831,30.6568,30.6633,100000.0
2010-10-21 15:00:00,46.58,46.61,46.57,46.59,123300.0,30.6699,30.6897,30.6633,30.6765,123300.0
2010-10-21 15:05:00,46.59,46.59,46.53,46.53,93100.0,30.6765,30.6765,30.637,30.637,93100.0
2010-10-21 15:10:00,46.54,46.57,46.51,46.56,150600.0,30.6436,30.6633,30.6238,30.6568,150600.0
2010-10-21 15:15:00,46.56,46.65,46.55,46.63,213100.0,30.6568,30.716,30.6502,30.7028,213100.0
2010-10-21 15:20:00,46.64,46.66,46.62,46.66,311800.0,30.7094,30.7226,30.6963,30.7226,311800.0
2010-10-21 15:25:00,46.67,46.69,46.64,46.66,117200.0,30.7292,30.7424,30.7094,30.7226,117200.0
2010-10-21 15:30:00,46.67,46.7,46.6,46.61,108700.0,30.7292,30.7489,30.6831,30.6897,108700.0
2010-10-21 15:35:00,46.61,46.65,46.6,46.64,130800.0,30.6897,30.716,30.6831,30.7094,130800.0
2010-10-21 15:40:00,46.65,46.65,46.59,46.62,153400.0,30.716,30.716,30.6765,30.6963,153400.0
2010-10-21 15:45:00,46.62,46.62,46.56,46.61,173300.0,30.6963,30.6963,30.6568,30.6897,173300.0
2010-10-21 15:50:00,46.6,46.62,46.57,46.62,261300.0,30.6831,30.6963,30.6633,30.6963,261300.0
2010-10-21 15:55:00,46.62,46.67,46.62,46.66,383300.0,30.6963,30.7292,30.6963,30.7226,383300.0
2010-10-22 09:30:00,46.8,46.9,46.78,46.78,504500.0,30.8148,30.8806,30.8016,30.8016,504500.0
2010-10-22 09:35:00,46.79,46.87,46.77,46.86,286200.0,30.8082,30.8609,30.795,30.8543,286200.0
2010-10-22 09:40:00,46.87,46.89,46.78,46.84,199600.0,30.8609,30.874,30.8016,30.8411,199600.0
2010-10-22 09:45:00,46.85,46.86,46.78,46.79,112600.0,30.8477,30.8543,30.8016,30.8082,112600.0
2010-10-22 09:50:00,46.78,46.79,46.72,46.72,167400.0,30.8016,30.8082,30.7621,30.7621,167400.0
2010-10-22 09:55:00,46.73,46.76,46.68,46.69,116600.0,30.7687,30.7884,30.7358,30.7424,116600.0
2010-10-22 10:00:00,46.68,46.72,46.64,46.72,114700.0,30.7358,30.7621,30.7094,30.7621,114700.0
2010-10-22 10:05:00,46.72,46.76,46.71,46.73,80000.0,30.7621,30.7884,30.7555,30.7687,80000.0
2010-10-22 10:10:00,46.74,46.74,46.66,46.73,143200.0,30.7753,30.7753,30.7226,30.7687,143200.0
2010-10-22 10:15:00,46.73,46.76,46.71,46.75,90600.0,30.7687,30.7884,30.7555,30.7819,90600.0
2010-10-22 10:20:00,46.75,46.76,46.66,46.67,72600.0,30.7819,30.7884,30.7226,30.7292,72600.0
2010-10-22 10:25:00,46.67,46.73,46.66,46.73,68800.0,30.7292,30.7687,30.7226,30.7687,68800.0
2010-10-22 10:30:00,46.72,46.73,46.69,46.7,162100.0,30.7621,30.7687,30.7424,30.7489,162100.0
2010-10-22 10:35:00,46.69,46.7,46.65,46.65,91800.0,30.7424,30.7489,30.716,30.716,91800.0
2010-10-22 10:40:00,46.66,46.69,46.65,46.69,82100.0,30.7226,30.7424,30.716,30.7424,82100.0
2010-10-22 10:45:00,46.68,46.74,46.68,46.74,62500.0,30.7358,30.7753,30.7358,30.7753,62500.0
2010-10-22 10:50:00,46.74,46.77,46.73,46.76,67600.0,30.7753,30.795,30.7687,30.7884,67600.0
2010-10-22 10:55:00,46.76,46.79,46.73,46.73,71200.0,30.7884,30.8082,30.7687,30.7687,71200.0
2010-10-22 11:00:00,46.73,46.76,46.71,46.76,62700.0,30.7687,30.7884,30.7555,30.7884,62700.0
2010-10-22 11:05:00,46.76,46.77,46.7,46.74,70900.0,30.7884,30.795,30.7489,30.7753,70900.0
2010-10-22 11:10:00,46.74,46.77,46.72,46.73,99200.0,30.7753,30.795,30.7621,30.7687,99200.0
2010-10-22 11:15:00,46.73,46.76,46.7,46.76,34000.0,30.7687,30.7884,30.7489,30.7884,34000.0
2010-10-22 11:20:00,46.76,46.76,46.71,46.71,40400.0,30.7884,30.7884,30.7555,30.7555,40400.0
2010-10-22 11:25:00,46.72,46.74,46.7,46.73,63400.0,30.7621,30.7753,30.7489,30.7687,63400.0
2010-10-22 11:30:00,46.74,46.79,46.73,46.78,29500.0,30.7753,30.8082,30.7687,30.8016,29500.0
2010-10-22 11:35:00,46.78,46.81,46.77,46.81,68400.0,30.8016,30.8214,30.795,30.8214,68400.0
2010-10-22 11:40:00,46.81,46.82,46.79,46.8,74900.0,30.8214,30.828,30.8082,30.8148,74900.0
2010-10-22 11:45:00,46.81,46.82,46.73,46.73,231800.0,30.8214,30.828,30.7687,30.7687,231800.0
2010-10-22 11:50:00,46.73,46.75,46.71,46.73,46600.0,30.7687,30.7819,30.7555,30.7687,46600.0
2010-10-22 11:55:00,46.74,46.76,46.72,46.73,55700.0,30.7753,30.7884,30.7621,30.7687,55700.0
2010-10-22 12:00:00,46.73,46.74,46.72,46.72,35500.0,30.7687,30.7753,30.7621,30.7621,35500.0
2010-10-22 12:05:00,46.73,46.78,46.71,46.78,108900.0,30.7687,30.8016,30.7555,30.8016,108900.0
2010-10-22 12:10:00,46.78,46.78,46.75,46.75,56200.0,30.8016,30.8016,30.7819,30.7819,56200.0
2010-10-22 12:15:00,46.76,46.78,46.75,46.77,33900.0,30.7884,30.8016,30.7819,30.795,33900.0
2010-10-22 12:20:00,46.77,46.79,46.76,46.79,24400.0,30.795,30.8082,30.7884,30.8082,24400.0
2010-10-22 12:25:00,46.79,46.83,46.78,46.82,27300.0,30.8082,30.8345,30.8016,30.828,27300.0
2010-10-22 12:30:00,46.82,46.84,46.82,46.84,28700.0,30.828,30.8411,30.828,30.8411,28700.0
2010-10-22 12:35:00,46.83,46.84,46.81,46.81,45400.0,30.8345,30.8411,30.8214,30.8214,45400.0
2010-10-22 12:40:00,46.8,46.81,46.8,46.81,20000.0,30.8148,30.8214,30.8148,30.8214,20000.0
2010-10-22 12:45:00,46.8,46.82,46.8,46.82,24600.0,30.8148,30.828,30.8148,30.828,24600.0
2010-10-22 12:50:00,46.82,46.82,46.77,46.77,24500.0,30.828,30.828,30.795,30.795,24500.0
2010-10-22 12:55:00,46.77,46.77,46.73,46.76,29000.0,30.795,30.795,30.7687,30.7884,29000.0
2010-10-22 13:00:00,46.76,46.77,46.74,46.74,98300.0,30.7884,30.795,30.7753,30.7753,98300.0
2010-10-22 13:05:00,46.74,46.74,46.71,46.73,89100.0,30.7753,30.7753,30.7555,30.7687,89100.0
2010-10-22 13:10:00,46.74,46.74,46.73,46.74,30100.0,30.7753,30.7753,30.7687,30.7753,30100.0
2010-10-22 13:15:00,46.74,46.77,46.73,46.75,74800.0,30.7753,30.795,30.7687,30.7819,74800.0
2010-10-22 13:20:00,46.75,46.75,46.73,46.74,20900.0,30.7819,30.7819,30.7687,30.7753,20900.0
2010-10-22 13:25:00,46.73,46.78,46.73,46.75,85100.0,30.7687,30.8016,30.7687,30.7819,85100.0
2010-10-22 13:30:00,46.75,46.75,46.72,46.72,53000.0,30.7819,30.7819,30.7621,30.7621,53000.0
2010-10-22 13:35:00,46.72,46.73,46.71,46.71,51900.0,30.7621,30.7687,30.7555,30.7555,51900.0
2010-10-22 13:40:00,46.72,46.72,46.71,46.71,13300.0,30.7621,30.7621,30.7555,30.7555,13300.0
2010-10-22 13:45:00,46.72,46.72,46.7,46.7,14500.0,30.7621,30.7621,30.7489,30.7489,14500.0
2010-10-22 13:50:00,46.71,46.71,46.64,46.64,49100.0,30.7555,30.7555,30.7094,30.7094,49100.0
2010-10-22 13:55:00,46.64,46.64,46.6,46.6,70200.0,30.7094,30.7094,30.6831,30.6831,70200.0
2010-10-22 14:00:00,46.61,46.63,46.6,46.62,243200.0,30.6897,30.7028,30.6831,30.6963,243200.0
2010-10-22 14:05:00,46.62,46.66,46.62,46.66,28400.0,30.6963,30.7226,30.6963,30.7226,28400.0
2010-10-22 14:10:00,46.66,46.69,46.65,46.68,77300.0,30.7226,30.7424,30.716,30.7358,77300.0
2010-10-22 14:15:00,46.68,46.7,46.67,46.7,102800.0,30.7358,30.7489,30.7292,30.7489,102800.0
2010-10-22 14:20:00,46.7,46.72,46.69,46.7,103500.0,30.7489,30.7621,30.7424,30.7489,103500.0
2010-10-22 14:25:00,46.7,46.74,46.69,46.73,62400.0,30.7489,30.7753,30.7424,30.7687,62400.0
2010-10-22 14:30:00,46.73,46.73,46.67,46.69,54000.0,30.7687,30.7687,30.7292,30.7424,54000.0
2010-10-22 14:35:00,46.69,46.74,46.68,46.69,308000.0,30.7424,30.7753,30.7358,30.7424,308000.0
2010-10-22 14:40:00,46.69,46.7,46.67,46.69,56200.0,30.7424,30.7489,30.7292,30.7424,56200.0
2010-10-22 14:45:00,46.69,46.69,46.65,46.66,191400.0,30.7424,30.7424,30.716,30.7226,191400.0
2010-10-22 14:50:00,46.66,46.66,46.63,46.63,70300.0,30.7226,30.7226,30.7028,30.7028,70300.0
2010-10-22 14:55:00,46.63,46.64,46.62,46.63,48000.0,30.7028,30.7094,30.6963,30.7028,48000.0
2010-10-22 15:00:00,46.62,46.65,46.61,46.65,43100.0,30.6963,30.716,30.6897,30.716,43100.0
2010-10-22 15:05:00,46.65,46.7,46.63,46.67,70100.0,30.716,30.7489,30.7028,30.7292,70100.0
2010-10-22 15:10:00,46.67,46.68,46.64,46.65,69700.0,30.7292,30.7358,30.7094,30.716,69700.0
2010-10-22 15:15:00,46.66,46.66,46.63,46.64,22400.0,30.7226,30.7226,30.7028,30.7094,22400.0
2010-10-22 15:20:00,46.65,46.68,46.64,46.67,105900.0,30.716,30.7358,30.7094,30.7292,105900.0
2010-10-22 15:25:00,46.67,46.69,46.65,46.66,50300.0,30.7292,30.7424,30.716,30.7226,50300.0
2010-10-22 15:30:00,46.66,46.68,46.65,46.68,71900.0,30.7226,30.7358,30.716,30.7358,71900.0
2010-10-22 15:35:00,46.68,46.7,46.68,46.68,46000.0,30.7358,30.7489,30.7358,30.7358,46000.0
2010-10-22 15:40:00,46.67,46.7,46.67,46.7,109600.0,30.7292,30.7489,30.7292,30.7489,109600.0
2010-10-22 15:45:00,46.69,46.73,46.69,46.72,140900.0,30.7424,30.7687,30.7424,30.7621,140900.0
2010-10-22 15:50:00,46.72,46.75,46.71,46.74,224100.0,30.7621,30.7819,30.7555,30.7753,224100.0
2010-10-22 15:55:00,46.74,46.78,46.71,46.78,1176500.0,30.7753,30.8016,30.7555,30.8016,1176500.0
2010-10-25 09:30:00,47.35,47.38,47.31,47.38,393000.0,31.1769,31.1967,31.1506,31.1967,393000.0
2010-10-25 09:35:00,47.38,47.42,47.37,47.39,316000.0,31.1967,31.223,31.1901,31.2033,316000.0
2010-10-25 09:40:00,47.4,47.44,47.4,47.43,217300.0,31.2098,31.2362,31.2098,31.2296,217300.0
2010-10-25 09:45:00,47.43,47.45,47.41,47.43,74700.0,31.2296,31.2428,31.2164,31.2296,74700.0
2010-10-25 09:50:00,47.44,47.48,47.42,47.48,146500.0,31.2362,31.2625,31.223,31.2625,146500.0
2010-10-25 09:55:00,47.47,47.53,47.47,47.52,263900.0,31.2559,31.2954,31.2559,31.2889,263900.0
2010-10-25 10:00:00,47.52,47.58,47.46,47.48,270300.0,31.2889,31.3284,31.2494,31.2625,270300.0
2010-10-25 10:05:00,47.49,47.51,47.46,47.47,110700.0,31.2691,31.2823,31.2494,31.2559,110700.0
2010-10-25 10:10:00,47.47,47.51,47.46,47.49,116800.0,31.2559,31.2823,31.2494,31.2691,116800.0
2010-10-25 10:15:00,47.49,47.54,47.49,47.51,387300.0,31.2691,31.302,31.2691,31.2823,387300.0
2010-10-25 10:20:00,47.51,47.52,47.49,47.49,153700.0,31.2823,31.2889,31.2691,31.2691,153700.0
2010-10-25 10:25:00,47.5,47.53,47.48,47.49,125500.0,31.2757,31.2954,31.2625,31.2691,125500.0
2010-10-25 10:30:00,47.49,47.51,47.4,47.43,123300.0,31.2691,31.2823,31.2098,31.2296,123300.0
2010-10-25 10:35:00,47.44,47.45,47.39,47.42,299600.0,31.2362,31.2428,31.2033,31.223,299600.0
2010-10-25 10:40:00,47.43,47.44,47.3,47.35,183200.0,31.2296,31.2362,31.144,31.1769,183200.0
2010-10-25 10:45:00,47.35,47.39,47.34,47.38,71800.0,31.1769,31.2033,31.1703,31.1967,71800.0
2010-10-25 10:50:00,47.38,47.38,47.33,47.37,98100.0,31.1967,31.1967,31.1638,31.1901,98100.0
2010-10-25 10:55:00,47.37,47.4,47.34,47.37,186100.0,31.1901,31.2098,31.1703,31.1901,186100.0
2010-10-25 11:00:00,47.37,47.37,47.31,47.31,152100.0,31.1901,31.1901,31.1506,31.1506,152100.0
2010-10-25 11:05:00,47.31,47.34,47.27,47.34,173900.0,31.1506,31.1703,31.1242,31.1703,173900.0
2010-10-25 11:10:00,47.33,47.37,47.31,47.37,249700.0,31.1638,31.1901,31.1506,31.1901,249700.0
2010-10-25 11:15:00,47.36,47.38,47.31,47.36,339700.0,31.1835,31.1967,31.1506,31.1835,339700.0
2010-10-25 11:20:00,47.37,47.39,47.37,47.38,111800.0,31.1901,31.2033,31.1901,31.1967,111800.0
2010-10-25 11:25:00,47.38,47.39,47.36,47.39,201600.0,31.1967,31.2033,31.1835,31.2033,201600.0
2010-10-25 11:30:00,47.39,47.42,47.39,47.42,104600.0,31.2033,31.223,31.2033,31.223,104600.0
2010-10-25 11:35:00,47.42,47.42,47.37,47.38,47900.0,31.223,31.223,31.1901,31.1967,47900.0
2010-10-25 11:40:00,47.38,47.38,47.35,47.38,46900.0,31.1967,31.1967,31.1769,31.1967,46900.0
2010-10-25 11:45:00,47.38,47.4,47.37,47.38,32800.0,31.1967,31.2098,31.1901,31.1967,32800.0
2010-10-25 11:50:00,47.39,47.39,47.3,47.31,121000.0,31.2033,31.2033,31.144,31.1506,121000.0
2010-10-25 11:55:00,47.3,47.34,47.3,47.34,53600.0,31.144,31.1703,31.144,31.1703,53600.0
2010-10-25 12:00:00,47.34,47.35,47.32,47.32,29700.0,31.1703,31.1769,31.1572,31.1572,29700.0
2010-10-25 12:05:00,47.32,47.32,47.29,47.32,59300.0,31.1572,31.1572,31.1374,31.1572,59300.0
2010-10-25 12:10:00,47.31,47.33,47.31,47.33,33600.0,31.1506,31.1638,31.1506,31.1638,33600.0
2010-10-25 12:15:00,47.32,47.34,47.27,47.27,41300.0,31.1572,31.1703,31.1242,31.1242,41300.0
2010-10-25 12:20:00,47.28,47.29,47.21,47.25,141100.0,31.1308,31.1374,31.0847,31.1111,141100.0
2010-10-25 12:25:00,47.25,47.26,47.22,47.25,36900.0,31.1111,31.1177,31.0913,31.1111,36900.0
2010-10-25 12:30:00,47.26,47.26,47.22,47.23,141600.0,31.1177,31.1177,31.0913,31.0979,141600.0
2010-10-25 12:35:00,47.23,47.28,47.22,47.27,92200.0,31.0979,31.1308,31.0913,31.1242,92200.0
2010-10-25 12:40:00,47.27,47.29,47.26,47.27,72100.0,31.1242,31.1374,31.1177,31.1242,72100.0
2010-10-25 12:45:00,47.28,47.3,47.28,47.28,28800.0,31.1308,31.144,31.1308,31.1308,28800.0
2010-10-25 12:50:00,47.28,47.28,47.26,47.27,47000.0,31.1308,31.1308,31.1177,31.1242,47000.0
2010-10-25 12:55:00,47.27,47.29,47.25,47.26,41600.0,31.1242,31.1374,31.1111,31.1177,41600.0
2010-10-25 13:00:00,47.26,47.28,47.23,47.27,129800.0,31.1177,31.1308,31.0979,31.1242,129800.0
2010-10-25 13:05:00,47.27,47.29,47.26,47.28,42800.0,31.1242,31.1374,31.1177,31.1308,42800.0
2010-10-25 13:10:00,47.28,47.29,47.27,47.28,20100.0,31.1308,31.1374,31.1242,31.1308,20100.0
2010-10-25 13:15:00,47.29,47.31,47.28,47.3,62800.0,31.1374,31.1506,31.1308,31.144,62800.0
2010-10-25 13:20:00,47.31,47.34,47.3,47.32,37900.0,31.1506,31.1703,31.144,31.1572,37900.0
2010-10-25 13:25:00,47.31,47.35,47.31,47.33,55700.0,31.1506,31.1769,31.1506,31.1638,55700.0
2010-10-25 13:30:00,47.34,47.35,47.32,47.32,51800.0,31.1703,31.1769,31.1572,31.1572,51800.0
2010-10-25 13:35:00,47.33,47.34,47.31,47.33,37700.0,31.1638,31.1703,31.1506,31.1638,37700.0
2010-10-25 13:40:00,47.33,47.35,47.33,47.34,39800.0,31.1638,31.1769,31.1638,31.1703,39800.0
2010-10-25 13:45:00,47.33,47.36,47.33,47.35,102600.0,31.1638,31.1835,31.1638,31.1769,102600.0
2010-10-25 13:50:00,47.35,47.35,47.3,47.31,65900.0,31.1769,31.1769,31.144,31.1506,65900.0
2010-10-25 13:55:00,47.31,47.32,47.28,47.31,123100.0,31.1506,31.1572,31.1308,31.1506,123100.0
2010-10-25 14:00:00,47.31,47.32,47.3,47.31,55500.0,31.1506,31.1572,31.144,31.1506,55500.0
2010-10-25 14:05:00,47.3,47.35,47.3,47.35,37100.0,31.144,31.1769,31.144,31.1769,37100.0
2010-10-25 14:10:00,47.35,47.37,47.34,47.35,33100.0,31.1769,31.1901,31.1703,31.1769,33100.0
2010-10-25 14:15:00,47.34,47.37,47.32,47.35,46100.0,31.1703,31.1901,31.1572,31.1769,46100.0
2010-10-25 14:20:00,47.36,47.4,47.36,47.37,34900.0,31.1835,31.2098,31.1835,31.1901,34900.0
2010-10-25 14:25:00,47.38,47.39,47.37,47.39,18300.0,31.1967,31.2033,31.1901,31.2033,18300.0
2010-10-25 14:30:00,47.38,47.41,47.35,47.37,173400.0,31.1967,31.2164,31.1769,31.1901,173400.0
2010-10-25 14:35:00,47.37,47.37,47.28,47.34,143500.0,31.1901,31.1901,31.1308,31.1703,143500.0
2010-10-25 14:40:00,47.34,47.34,47.29,47.31,105600.0,31.1703,31.1703,31.1374,31.1506,105600.0
2010-10-25 14:45:00,47.31,47.35,47.3,47.33,93700.0,31.1506,31.1769,31.144,31.1638,93700.0
2010-10-25 14:50:00,47.33,47.39,47.32,47.38,306500.0,31.1638,31.2033,31.1572,31.1967,306500.0
2010-10-25 14:55:00,47.38,47.39,47.37,47.38,169200.0,31.1967,31.2033,31.1901,31.1967,169200.0
2010-10-25 15:00:00,47.38,47.42,47.38,47.4,172300.0,31.1967,31.223,31.1967,31.2098,172300.0
2010-10-25 15:05:00,47.4,47.43,47.4,47.41,320200.0,31.2098,31.2296,31.2098,31.2164,320200.0
2010-10-25 15:10:00,47.42,47.43,47.4,47.42,128000.0,31.223,31.2296,31.2098,31.223,128000.0
2010-10-25 15:15:00,47.42,47.44,47.41,47.43,130400.0,31.223,31.2362,31.2164,31.2296,130400.0
2010-10-25 15:20:00,47.44,47.48,47.43,47.48,132400.0,31.2362,31.2625,31.2296,31.2625,132400.0
2010-10-25 15:25:00,47.48,47.51,47.48,47.49,222000.0,31.2625,31.2823,31.2625,31.2691,222000.0
2010-10-25 15:30:00,47.49,47.5,47.43,47.43,111900.0,31.2691,31.2757,31.2296,31.2296,111900.0
2010-10-25 15:35:00,47.44,47.45,47.35,47.35,125300.0,31.2362,31.2428,31.1769,31.1769,125300.0
2010-10-25 15:40:00,47.35,47.41,47.33,47.39,147300.0,31.1769,31.2164,31.1638,31.2033,147300.0
2010-10-25 15:45:00,47.39,47.39,47.27,47.31,265000.0,31.2033,31.2033,31.1242,31.1506,265000.0
2010-10-25 15:50:00,47.31,47.33,47.27,47.31,225500.0,31.1506,31.1638,31.1242,31.1506,225500.0
2010-10-25 15:55:00,47.32,47.32,47.25,47.29,1143200.0,31.1572,31.1572,31.1111,31.1374,1143200.0
2010-10-26 09:30:00,46.96,46.96,46.89,46.93,393000.0,30.9201,30.9201,30.874,30.9004,393000.0
2010-10-26 09:35:00,46.92,46.93,46.84,46.9,343500.0,30.8938,30.9004,30.8411,30.8806,343500.0
2010-10-26 09:40:00,46.89,46.93,46.86,46.9,157700.0,30.874,30.9004,30.8543,30.8806,157700.0
2010-10-26 09:45:00,46.89,46.97,46.87,46.97,230100.0,30.874,30.9267,30.8609,30.9267,230100.0
2010-10-26 09:50:00,46.98,46.99,46.94,46.97,167600.0,30.9333,30.9399,30.907,30.9267,167600.0
2010-10-26 09:55:00,46.95,46.97,46.94,46.94,121500.0,30.9135,30.9267,30.907,30.907,121500.0
2010-10-26 10:00:00,46.95,47.05,46.94,47.03,319400.0,30.9135,30.9794,30.907,30.9662,319400.0
2010-10-26 10:05:00,47.03,47.06,46.99,47.01,210700.0,30.9662,30.986,30.9399,30.9531,210700.0
2010-10-26 10:10:00,47.02,47.03,47.0,47.0,167500.0,30.9596,30.9662,30.9465,30.9465,167500.0
2010-10-26 10:15:00,47.01,47.1,47.01,47.1,178900.0,30.9531,31.0123,30.9531,31.0123,178900.0
2010-10-26 10:20:00,47.11,47.15,47.11,47.13,141300.0,31.0189,31.0452,31.0189,31.0321,141300.0
2010-10-26 10:25:00,47.13,47.16,47.1,47.1,59300.0,31.0321,31.0518,31.0123,31.0123,59300.0
2010-10-26 10:30:00,47.11,47.15,47.11,47.13,77500.0,31.0189,31.0452,31.0189,31.0321,77500.0
2010-10-26 10:35:00,47.13,47.14,47.06,47.06,77600.0,31.0321,31.0387,30.986,30.986,77600.0
2010-10-26 10:40:00,47.07,47.09,47.01,47.03,62700.0,30.9926,31.0057,30.9531,30.9662,62700.0
2010-10-26 10:45:00,47.04,47.08,47.03,47.07,76300.0,30.9728,30.9991,30.9662,30.9926,76300.0
2010-10-26 10:50:00,47.06,47.1,47.05,47.1,51200.0,30.986,31.0123,30.9794,31.0123,51200.0
2010-10-26 10:55:00,47.1,47.15,47.09,47.14,91400.0,31.0123,31.0452,31.0057,31.0387,91400.0
2010-10-26 11:00:00,47.14,47.18,47.1,47.11,255200.0,31.0387,31.065,31.0123,31.0189,255200.0
2010-10-26 11:05:00,47.1,47.11,47.03,47.06,316900.0,31.0123,31.0189,30.9662,30.986,316900.0
2010-10-26 11:10:00,47.05,47.07,47.03,47.07,112100.0,30.9794,30.9926,30.9662,30.9926,112100.0
2010-10-26 11:15:00,47.07,47.12,47.06,47.09,99000.0,30.9926,31.0255,30.986,31.0057,99000.0
2010-10-26 11:20:00,47.1,47.18,47.1,47.18,140500.0,31.0123,31.065,31.0123,31.065,140500.0
2010-10-26 11:25:00,47.17,47.17,47.13,47.15,199900.0,31.0584,31.0584,31.0321,31.0452,199900.0
2010-10-26 11:30:00,47.14,47.14,47.11,47.12,78700.0,31.0387,31.0387,31.0189,31.0255,78700.0
2010-10-26 11:35:00,47.11,47.14,47.1,47.13,31200.0,31.0189,31.0387,31.0123,31.0321,31200.0
2010-10-26 11:40:00,47.13,47.13,47.09,47.1,40900.0,31.0321,31.0321,31.0057,31.0123,40900.0
2010-10-26 11:45:00,47.09,47.14,47.09,47.11,47400.0,31.0057,31.0387,31.0057,31.0189,47400.0
2010-10-26 11:50:00,47.11,47.15,47.11,47.15,52100.0,31.0189,31.0452,31.0189,31.0452,52100.0
2010-10-26 11:55:00,47.15,47.17,47.13,47.17,72600.0,31.0452,31.0584,31.0321,31.0584,72600.0
2010-10-26 12:00:00,47.17,47.21,47.17,47.18,63800.0,31.0584,31.0847,31.0584,31.065,63800.0
2010-10-26 12:05:00,47.17,47.17,47.15,47.17,86000.0,31.0584,31.0584,31.0452,31.0584,86000.0
2010-10-26 12:10:00,47.17,47.21,47.17,47.2,80600.0,31.0584,31.0847,31.0584,31.0782,80600.0
2010-10-26 12:15:00,47.21,47.21,47.17,47.18,28900.0,31.0847,31.0847,31.0584,31.065,28900.0
2010-10-26 12:20:00,47.18,47.19,47.16,47.17,60800.0,31.065,31.0716,31.0518,31.0584,60800.0
2010-10-26 12:25:00,47.17,47.19,47.16,47.16,26000.0,31.0584,31.0716,31.0518,31.0518,26000.0
2010-10-26 12:30:00,47.16,47.16,47.15,47.15,29000.0,31.0518,31.0518,31.0452,31.0452,29000.0
2010-10-26 12:35:00,47.15,47.18,47.15,47.17,44000.0,31.0452,31.065,31.0452,31.0584,44000.0
2010-10-26 12:40:00,47.17,47.18,47.14,47.15,40900.0,31.0584,31.065,31.0387,31.0452,40900.0
2010-10-26 12:45:00,47.14,47.15,47.13,47.14,116000.0,31.0387,31.0452,31.0321,31.0387,116000.0
2010-10-26 12:50:00,47.14,47.16,47.14,47.15,50600.0,31.0387,31.0518,31.0387,31.0452,50600.0
2010-10-26 12:55:00,47.15,47.17,47.15,47.16,38900.0,31.0452,31.0584,31.0452,31.0518,38900.0
2010-10-26 13:00:00,47.17,47.2,47.17,47.18,74900.0,31.0584,31.0782,31.0584,31.065,74900.0
2010-10-26 13:05:00,47.18,47.22,47.18,47.21,223700.0,31.065,31.0913,31.065,31.0847,223700.0
2010-10-26 13:10:00,47.21,47.24,47.21,47.24,152700.0,31.0847,31.1045,31.0847,31.1045,152700.0
2010-10-26 13:15:00,47.24,47.24,47.21,47.23,75900.0,31.1045,31.1045,31.0847,31.0979,75900.0
2010-10-26 13:20:00,47.22,47.24,47.22,47.23,76000.0,31.0913,31.1045,31.0913,31.0979,76000.0
2010-10-26 13:25:00,47.23,47.24,47.16,47.16,160500.0,31.0979,31.1045,31.0518,31.0518,160500.0
2010-10-26 13:30:00,47.16,47.18,47.15,47.17,47000.0,31.0518,31.065,31.0452,31.0584,47000.0
2010-10-26 13:35:00,47.17,47.18,47.17,47.18,27500.0,31.0584,31.065,31.0584,31.065,27500.0
2010-10-26 13:40:00,47.18,47.22,47.17,47.22,102900.0,31.065,31.0913,31.0584,31.0913,102900.0
2010-10-26 13:45:00,47.22,47.23,47.2,47.2,68600.0,31.0913,31.0979,31.0782,31.0782,68600.0
2010-10-26 13:50:00,47.21,47.21,47.13,47.15,124500.0,31.0847,31.0847,31.0321,31.0452,124500.0
2010-10-26 13:55:00,47.15,47.16,47.13,47.14,83600.0,31.0452,31.0518,31.0321,31.0387,83600.0
2010-10-26 14:00:00,47.14,47.18,47.13,47.15,127500.0,31.0387,31.065,31.0321,31.0452,127500.0
2010-10-26 14:05:00,47.15,47.16,47.08,47.11,197300.0,31.0452,31.0518,30.9991,31.0189,197300.0
2010-10-26 14:10:00,47.11,47.13,47.09,47.13,232000.0,31.0189,31.0321,31.0057,31.0321,232000.0
2010-10-26 14:15:00,47.13,47.16,47.12,47.15,86000.0,31.0321,31.0518,31.0255,31.0452,86000.0
2010-10-26 14:20:00,47.15,47.16,47.11,47.13,88300.0,31.0452,31.0518,31.0189,31.0321,88300.0
2010-10-26 14:25:00,47.13,47.16,47.11,47.16,209000.0,31.0321,31.0518,31.0189,31.0518,209000.0
2010-10-26 14:30:00,47.16,47.16,47.1,47.13,50000.0,31.0518,31.0518,31.0123,31.0321,50000.0
2010-10-26 14:35:00,47.12,47.18,47.12,47.17,111600.0,31.0255,31.065,31.0255,31.0584,111600.0
2010-10-26 14:40:00,47.18,47.18,47.14,47.14,107400.0,31.065,31.065,31.0387,31.0387,107400.0
2010-10-26 14:45:00,47.15,47.16,47.13,47.16,79800.0,31.0452,31.0518,31.0321,31.0518,79800.0
2010-10-26 14:50:00,47.16,47.19,47.15,47.18,125200.0,31.0518,31.0716,31.0452,31.065,125200.0
2010-10-26 14:55:00,47.19,47.21,47.17,47.18,63100.0,31.0716,31.0847,31.0584,31.065,63100.0
2010-10-26 15:00:00,47.17,47.21,47.17,47.21,92000.0,31.0584,31.0847,31.0584,31.0847,92000.0
2010-10-26 15:05:00,47.21,47.24,47.2,47.24,118900.0,31.0847,31.1045,31.0782,31.1045,118900.0
2010-10-26 15:10:00,47.24,47.27,47.22,47.23,137000.0,31.1045,31.1242,31.0913,31.0979,137000.0
2010-10-26 15:15:00,47.22,47.3,47.22,47.3,100800.0,31.0913,31.144,31.0913,31.144,100800.0
2010-10-26 15:20:00,47.3,47.33,47.29,47.3,138800.0,31.144,31.1638,31.1374,31.144,138800.0
2010-10-26 15:25:00,47.3,47.32,47.26,47.27,92600.0,31.144,31.1572,31.1177,31.1242,92600.0
2010-10-26 15:30:00,47.27,47.27,47.25,47.27,175900.0,31.1242,31.1242,31.1111,31.1242,175900.0
2010-10-26 15:35:00,47.28,47.28,47.23,47.25,151100.0,31.1308,31.1308,31.0979,31.1111,151100.0
2010-10-26 15:40:00,47.25,47.26,47.23,47.24,205300.0,31.1111,31.1177,31.0979,31.1045,205300.0
2010-10-26 15:45:00,47.23,47.24,47.19,47.23,280200.0,31.0979,31.1045,31.0716,31.0979,280200.0
2010-10-26 15:50:00,47.22,47.23,47.19,47.22,249000.0,31.0913,31.0979,31.0716,31.0913,249000.0
2010-10-26 15:55:00,47.21,47.29,47.21,47.29,1928100.0,31.0847,31.1374,31.0847,31.1374,1928100.0
2010-10-27 09:30:00,46.6,46.61,46.53,46.57,341000.0,30.6831,30.6897,30.637,30.6633,341000.0
2010-10-27 09:35:00,46.57,46.58,46.54,46.56,218200.0,30.6633,30.6699,30.6436,30.6568,218200.0
2010-10-27 09:40:00,46.56,46.6,46.54,46.54,135600.0,30.6568,30.6831,30.6436,30.6436,135600.0
2010-10-27 09:45:00,46.54,46.54,46.48,46.53,159000.0,30.6436,30.6436,30.6041,30.637,159000.0
2010-10-27 09:50:00,46.53,46.54,46.48,46.5,156800.0,30.637,30.6436,30.6041,30.6173,156800.0
2010-10-27 09:55:00,46.5,46.55,46.5,46.55,63600.0,30.6173,30.6502,30.6173,30.6502,63600.0
2010-10-27 10:00:00,46.54,46.6,46.46,46.49,251200.0,30.6436,30.6831,30.5909,30.6107,251200.0
2010-10-27 10:05:00,46.49,46.49,46.43,46.45,603400.0,30.6107,30.6107,30.5712,30.5843,603400.0
2010-10-27 10:10:00,46.45,46.52,46.45,46.49,134400.0,30.5843,30.6304,30.5843,30.6107,134400.0
2010-10-27 10:15:00,46.5,46.53,46.44,46.45,275000.0,30.6173,30.637,30.5777,30.5843,275000.0
2010-10-27 10:20:00,46.45,46.46,46.35,46.35,125300.0,30.5843,30.5909,30.5185,30.5185,125300.0
2010-10-27 10:25:00,46.35,46.37,46.31,46.32,190200.0,30.5185,30.5317,30.4921,30.4987,190200.0
2010-10-27 10:30:00,46.33,46.39,46.3,46.38,331600.0,30.5053,30.5448,30.4856,30.5382,331600.0
2010-10-27 10:35:00,46.37,46.39,46.33,46.35,97100.0,30.5317,30.5448,30.5053,30.5185,97100.0
2010-10-27 10:40:00,46.36,46.39,46.35,46.37,105800.0,30.5251,30.5448,30.5185,30.5317,105800.0
2010-10-27 10:45:00,46.37,46.38,46.32,46.33,86700.0,30.5317,30.5382,30.4987,30.5053,86700.0
2010-10-27 10:50:00,46.33,46.34,46.26,46.3,241300.0,30.5053,30.5119,30.4592,30.4856,241300.0
2010-10-27 10:55:00,46.3,46.31,46.19,46.2,430600.0,30.4856,30.4921,30.4131,30.4197,430600.0
2010-10-27 11:00:00,46.2,46.22,46.16,46.17,586900.0,30.4197,30.4329,30.3934,30.4,586900.0
2010-10-27 11:05:00,46.18,46.18,46.09,46.13,134500.0,30.4066,30.4066,30.3473,30.3736,134500.0
2010-10-27 11:10:00,46.12,46.15,46.1,46.12,381300.0,30.367,30.3868,30.3539,30.367,381300.0
2010-10-27 11:15:00,46.12,46.18,46.11,46.18,177500.0,30.367,30.4066,30.3605,30.4066,177500.0
2010-10-27 11:20:00,46.18,46.22,46.17,46.2,220100.0,30.4066,30.4329,30.4,30.4197,220100.0
2010-10-27 11:25:00,46.2,46.2,46.16,46.18,160700.0,30.4197,30.4197,30.3934,30.4066,160700.0
2010-10-27 11:30:00,46.17,46.21,46.16,46.19,265900.0,30.4,30.4263,30.3934,30.4131,265900.0
2010-10-27 11:35:00,46.2,46.28,46.19,46.26,214900.0,30.4197,30.4724,30.4131,30.4592,214900.0
2010-10-27 11:40:00,46.26,46.29,46.26,46.28,111100.0,30.4592,30.479,30.4592,30.4724,111100.0
2010-10-27 11:45:00,46.28,46.28,46.24,46.27,43300.0,30.4724,30.4724,30.4461,30.4658,43300.0
2010-10-27 11:50:00,46.26,46.29,46.26,46.27,135200.0,30.4592,30.479,30.4592,30.4658,135200.0
2010-10-27 11:55:00,46.27,46.27,46.24,46.24,102800.0,30.4658,30.4658,30.4461,30.4461,102800.0
2010-10-27 12:00:00,46.25,46.27,46.23,46.24,74300.0,30.4526,30.4658,30.4395,30.4461,74300.0
2010-10-27 12:05:00,46.25,46.25,46.22,46.23,72600.0,30.4526,30.4526,30.4329,30.4395,72600.0
2010-10-27 12:10:00,46.24,46.26,46.24,46.25,120300.0,30.4461,30.4592,30.4461,30.4526,120300.0
2010-10-27 12:15:00,46.25,46.26,46.22,46.22,51800.0,30.4526,30.4592,30.4329,30.4329,51800.0
2010-10-27 12:20:00,46.22,46.23,46.21,46.21,44000.0,30.4329,30.4395,30.4263,30.4263,44000.0
2010-10-27 12:25:00,46.22,46.24,46.22,46.23,30900.0,30.4329,30.4461,30.4329,30.4395,30900.0
2010-10-27 12:30:00,46.22,46.25,46.21,46.23,191600.0,30.4329,30.4526,30.4263,30.4395,191600.0
2010-10-27 12:35:00,46.24,46.25,46.22,46.23,1498000.0,30.4461,30.4526,30.4329,30.4395,1498000.0
2010-10-27 12:40:00,46.22,46.23,46.19,46.2,441100.0,30.4329,30.4395,30.4131,30.4197,441100.0
2010-10-27 12:45:00,46.19,46.23,46.19,46.22,190100.0,30.4131,30.4395,30.4131,30.4329,190100.0
2010-10-27 12:50:00,46.21,46.24,46.21,46.23,101800.0,30.4263,30.4461,30.4263,30.4395,101800.0
2010-10-27 12:55:00,46.23,46.24,46.22,46.24,149700.0,30.4395,30.4461,30.4329,30.4461,149700.0
2010-10-27 13:00:00,46.23,46.26,46.22,46.23,294800.0,30.4395,30.4592,30.4329,30.4395,294800.0
2010-10-27 13:05:00,46.23,46.24,46.22,46.22,20300.0,30.4395,30.4461,30.4329,30.4329,20300.0
2010-10-27 13:10:00,46.22,46.22,46.15,46.15,80500.0,30.4329,30.4329,30.3868,30.3868,80500.0
2010-10-27 13:15:00,46.15,46.16,46.1,46.15,67800.0,30.3868,30.3934,30.3539,30.3868,67800.0
2010-10-27 13:20:00,46.15,46.2,46.13,46.19,40400.0,30.3868,30.4197,30.3736,30.4131,40400.0
2010-10-27 13:25:00,46.2,46.22,46.17,46.22,206500.0,30.4197,30.4329,30.4,30.4329,206500.0
2010-10-27 13:30:00,46.22,46.22,46.18,46.19,103200.0,30.4329,30.4329,30.4066,30.4131,103200.0
2010-10-27 13:35:00,46.19,46.22,46.19,46.21,38300.0,30.4131,30.4329,30.4131,30.4263,38300.0
2010-10-27 13:40:00,46.21,46.26,46.19,46.26,52100.0,30.4263,30.4592,30.4131,30.4592,52100.0
2010-10-27 13:45:00,46.26,46.31,46.25,46.3,111900.0,30.4592,30.4921,30.4526,30.4856,111900.0
2010-10-27 13:50:00,46.31,46.31,46.24,46.24,45300.0,30.4921,30.4921,30.4461,30.4461,45300.0
2010-10-27 13:55:00,46.23,46.31,46.23,46.3,41700.0,30.4395,30.4921,30.4395,30.4856,41700.0
2010-10-27 14:00:00,46.31,46.33,46.29,46.31,32100.0,30.4921,30.5053,30.479,30.4921,32100.0
2010-10-27 14:05:00,46.31,46.37,46.31,46.37,54400.0,30.4921,30.5317,30.4921,30.5317,54400.0
2010-10-27 14:10:00,46.37,46.37,46.35,46.36,37600.0,30.5317,30.5317,30.5185,30.5251,37600.0
2010-10-27 14:15:00,46.37,46.37,46.33,46.34,39900.0,30.5317,30.5317,30.5053,30.5119,39900.0
2010-10-27 14:20:00,46.33,46.33,46.28,46.31,38000.0,30.5053,30.5053,30.4724,30.4921,38000.0
2010-10-27 14:25:00,46.31,46.32,46.29,46.3,32200.0,30.4921,30.4987,30.479,30.4856,32200.0
2010-10-27 14:30:00,46.3,46.31,46.28,46.31,28200.0,30.4856,30.4921,30.4724,30.4921,28200.0
2010-10-27 14:35:00,46.31,46.36,46.27,46.35,51900.0,30.4921,30.5251,30.4658,30.5185,51900.0
2010-10-27 14:40:00,46.36,46.4,46.35,46.38,51400.0,30.5251,30.5514,30.5185,30.5382,51400.0
2010-10-27 14:45:00,46.38,46.41,46.36,46.37,54500.0,30.5382,30.558,30.5251,30.5317,54500.0
2010-10-27 14:50:00,46.37,46.39,46.36,46.39,50200.0,30.5317,30.5448,30.5251,30.5448,50200.0
2010-10-27 14:55:00,46.39,46.42,46.36,46.36,41200.0,30.5448,30.5646,30.5251,30.5251,41200.0
2010-10-27 15:00:00,46.36,46.4,46.35,46.35,58200.0,30.5251,30.5514,30.5185,30.5185,58200.0
2010-10-27 15:05:00,46.36,46.4,46.36,46.38,56700.0,30.5251,30.5514,30.5251,30.5382,56700.0
2010-10-27 15:10:00,46.38,46.38,46.33,46.34,40200.0,30.5382,30.5382,30.5053,30.5119,40200.0
2010-10-27 15:15:00,46.35,46.37,46.33,46.35,80600.0,30.5185,30.5317,30.5053,30.5185,80600.0
2010-10-27 15:20:00,46.35,46.4,46.33,46.4,92600.0,30.5185,30.5514,30.5053,30.5514,92600.0
2010-10-27 15:25:00,46.4,46.43,46.37,46.38,79700.0,30.5514,30.5712,30.5317,30.5382,79700.0
2010-10-27 15:30:00,46.38,46.42,46.37,46.41,105400.0,30.5382,30.5646,30.5317,30.558,105400.0
2010-10-27 15:35:00,46.41,46.44,46.4,46.43,179000.0,30.558,30.5777,30.5514,30.5712,179000.0
2010-10-27 15:40:00,46.42,46.45,46.39,46.4,347900.0,30.5646,30.5843,30.5448,30.5514,347900.0
2010-10-27 15:45:00,46.4,46.47,46.39,46.44,257300.0,30.5514,30.5975,30.5448,30.5777,257300.0
2010-10-27 15:50:00,46.44,46.51,46.43,46.51,903800.0,30.5777,30.6238,30.5712,30.6238,903800.0
2010-10-27 15:55:00,46.51,46.54,46.48,46.51,1197100.0,30.6238,30.6436,30.6041,30.6238,1197100.0
2010-10-28 09:30:00,46.96,46.97,46.89,46.93,568800.0,30.9201,30.9267,30.874,30.9004,568800.0
2010-10-28 09:35:00,46.92,46.93,46.87,46.92,200100.0,30.8938,30.9004,30.8609,30.8938,200100.0
2010-10-28 09:40:00,46.92,46.92,46.84,46.85,186000.0,30.8938,30.8938,30.8411,30.8477,186000.0
2010-10-28 09:45:00,46.84,46.88,46.78,46.79,378800.0,30.8411,30.8675,30.8016,30.8082,378800.0
2010-10-28 09:50:00,46.79,46.84,46.77,46.84,208600.0,30.8082,30.8411,30.795,30.8411,208600.0
2010-10-28 09:55:00,46.84,46.88,46.82,46.84,158900.0,30.8411,30.8675,30.828,30.8411,158900.0
2010-10-28 10:00:00,46.85,46.89,46.83,46.87,155000.0,30.8477,30.874,30.8345,30.8609,155000.0
2010-10-28 10:05:00,46.88,46.9,46.83,46.89,148600.0,30.8675,30.8806,30.8345,30.874,148600.0
2010-10-28 10:10:00,46.88,46.89,46.83,46.85,143100.0,30.8675,30.874,30.8345,30.8477,143100.0
2010-10-28 10:15:00,46.84,46.85,46.74,46.74,201300.0,30.8411,30.8477,30.7753,30.7753,201300.0
2010-10-28 10:20:00,46.74,46.76,46.7,46.71,290400.0,30.7753,30.7884,30.7489,30.7555,290400.0
2010-10-28 10:25:00,46.7,46.71,46.63,46.63,217700.0,30.7489,30.7555,30.7028,30.7028,217700.0
2010-10-28 10:30:00,46.64,46.66,46.6,46.66,123900.0,30.7094,30.7226,30.6831,30.7226,123900.0
2010-10-28 10:35:00,46.66,46.68,46.58,46.64,144300.0,30.7226,30.7358,30.6699,30.7094,144300.0
2010-10-28 10:40:00,46.64,46.68,46.63,46.68,87700.0,30.7094,30.7358,30.7028,30.7358,87700.0
2010-10-28 10:45:00,46.67,46.69,46.63,46.68,89700.0,30.7292,30.7424,30.7028,30.7358,89700.0
2010-10-28 10:50:00,46.68,46.7,46.66,46.67,105100.0,30.7358,30.7489,30.7226,30.7292,105100.0
2010-10-28 10:55:00,46.67,46.68,46.64,46.65,98300.0,30.7292,30.7358,30.7094,30.716,98300.0
2010-10-28 11:00:00,46.66,46.7,46.64,46.67,125200.0,30.7226,30.7489,30.7094,30.7292,125200.0
2010-10-28 11:05:00,46.68,46.73,46.67,46.73,35800.0,30.7358,30.7687,30.7292,30.7687,35800.0
2010-10-28 11:10:00,46.73,46.76,46.72,46.75,46200.0,30.7687,30.7884,30.7621,30.7819,46200.0
2010-10-28 11:15:00,46.74,46.75,46.71,46.73,59400.0,30.7753,30.7819,30.7555,30.7687,59400.0
2010-10-28 11:20:00,46.74,46.78,46.72,46.78,49900.0,30.7753,30.8016,30.7621,30.8016,49900.0
2010-10-28 11:25:00,46.78,46.8,46.77,46.78,104500.0,30.8016,30.8148,30.795,30.8016,104500.0
2010-10-28 11:30:00,46.77,46.78,46.73,46.74,109400.0,30.795,30.8016,30.7687,30.7753,109400.0
2010-10-28 11:35:00,46.74,46.78,46.74,46.74,40700.0,30.7753,30.8016,30.7753,30.7753,40700.0
2010-10-28 11:40:00,46.74,46.75,46.72,46.75,20100.0,30.7753,30.7819,30.7621,30.7819,20100.0
2010-10-28 11:45:00,46.75,46.76,46.71,46.72,57000.0,30.7819,30.7884,30.7555,30.7621,57000.0
2010-10-28 11:50:00,46.73,46.74,46.71,46.72,55800.0,30.7687,30.7753,30.7555,30.7621,55800.0
2010-10-28 11:55:00,46.72,46.72,46.67,46.68,77300.0,30.7621,30.7621,30.7292,30.7358,77300.0
2010-10-28 12:00:00,46.67,46.67,46.6,46.63,142100.0,30.7292,30.7292,30.6831,30.7028,142100.0
2010-10-28 12:05:00,46.64,46.66,46.62,46.64,148900.0,30.7094,30.7226,30.6963,30.7094,148900.0
2010-10-28 12:10:00,46.63,46.66,46.6,46.61,88500.0,30.7028,30.7226,30.6831,30.6897,88500.0
2010-10-28 12:15:00,46.61,46.67,46.61,46.67,55500.0,30.6897,30.7292,30.6897,30.7292,55500.0
2010-10-28 12:20:00,46.68,46.68,46.63,46.64,32700.0,30.7358,30.7358,30.7028,30.7094,32700.0
2010-10-28 12:25:00,46.63,46.65,46.57,46.58,83600.0,30.7028,30.716,30.6633,30.6699,83600.0
2010-10-28 12:30:00,46.58,46.63,46.56,46.63,39400.0,30.6699,30.7028,30.6568,30.7028,39400.0
2010-10-28 12:35:00,46.62,46.63,46.6,46.62,39100.0,30.6963,30.7028,30.6831,30.6963,39100.0
2010-10-28 12:40:00,46.63,46.66,46.62,46.65,45600.0,30.7028,30.7226,30.6963,30.716,45600.0
2010-10-28 12:45:00,46.66,46.66,46.61,46.65,60500.0,30.7226,30.7226,30.6897,30.716,60500.0
2010-10-28 12:50:00,46.65,46.66,46.64,46.65,449000.0,30.716,30.7226,30.7094,30.716,449000.0
2010-10-28 12:55:00,46.65,46.66,46.61,46.61,101800.0,30.716,30.7226,30.6897,30.6897,101800.0
2010-10-28 13:00:00,46.61,46.68,46.6,46.67,41400.0,30.6897,30.7358,30.6831,30.7292,41400.0
2010-10-28 13:05:00,46.68,46.72,46.67,46.7,56300.0,30.7358,30.7621,30.7292,30.7489,56300.0
2010-10-28 13:10:00,46.7,46.76,46.7,46.76,35600.0,30.7489,30.7884,30.7489,30.7884,35600.0
2010-10-28 13:15:00,46.76,46.82,46.75,46.75,119700.0,30.7884,30.828,30.7819,30.7819,119700.0
2010-10-28 13:20:00,46.74,46.77,46.69,46.71,115300.0,30.7753,30.795,30.7424,30.7555,115300.0
2010-10-28 13:25:00,46.7,46.73,46.68,46.71,50200.0,30.7489,30.7687,30.7358,30.7555,50200.0
2010-10-28 13:30:00,46.72,46.75,46.71,46.71,18800.0,30.7621,30.7819,30.7555,30.7555,18800.0
2010-10-28 13:35:00,46.7,46.76,46.69,46.74,90600.0,30.7489,30.7884,30.7424,30.7753,90600.0
2010-10-28 13:40:00,46.74,46.74,46.68,46.7,86000.0,30.7753,30.7753,30.7358,30.7489,86000.0
2010-10-28 13:45:00,46.69,46.7,46.63,46.67,193600.0,30.7424,30.7489,30.7028,30.7292,193600.0
2010-10-28 13:50:00,46.66,46.71,46.66,46.71,57200.0,30.7226,30.7555,30.7226,30.7555,57200.0
2010-10-28 13:55:00,46.71,46.72,46.67,46.68,86800.0,30.7555,30.7621,30.7292,30.7358,86800.0
2010-10-28 14:00:00,46.68,46.71,46.67,46.69,32800.0,30.7358,30.7555,30.7292,30.7424,32800.0
2010-10-28 14:05:00,46.69,46.74,46.68,46.73,131500.0,30.7424,30.7753,30.7358,30.7687,131500.0
2010-10-28 14:10:00,46.73,46.78,46.72,46.76,132500.0,30.7687,30.8016,30.7621,30.7884,132500.0
2010-10-28 14:15:00,46.75,46.77,46.71,46.72,128600.0,30.7819,30.795,30.7555,30.7621,128600.0
2010-10-28 14:20:00,46.71,46.77,46.69,46.77,57200.0,30.7555,30.795,30.7424,30.795,57200.0
2010-10-28 14:25:00,46.77,46.78,46.71,46.75,190400.0,30.795,30.8016,30.7555,30.7819,190400.0
2010-10-28 14:30:00,46.75,46.79,46.73,46.78,106200.0,30.7819,30.8082,30.7687,30.8016,106200.0
2010-10-28 14:35:00,46.77,46.77,46.73,46.76,66800.0,30.795,30.795,30.7687,30.7884,66800.0
2010-10-28 14:40:00,46.76,46.77,46.72,46.77,36200.0,30.7884,30.795,30.7621,30.795,36200.0
2010-10-28 14:45:00,46.77,46.78,46.72,46.76,98900.0,30.795,30.8016,30.7621,30.7884,98900.0
2010-10-28 14:50:00,46.76,46.77,46.75,46.76,21000.0,30.7884,30.795,30.7819,30.7884,21000.0
2010-10-28 14:55:00,46.76,46.78,46.75,46.76,35500.0,30.7884,30.8016,30.7819,30.7884,35500.0
2010-10-28 15:00:00,46.76,46.79,46.74,46.79,54000.0,30.7884,30.8082,30.7753,30.8082,54000.0
2010-10-28 15:05:00,46.79,46.83,46.79,46.8,51500.0,30.8082,30.8345,30.8082,30.8148,51500.0
2010-10-28 15:10:00,46.8,46.82,46.78,46.79,55300.0,30.8148,30.828,30.8016,30.8082,55300.0
2010-10-28 15:15:00,46.79,46.81,46.75,46.77,22900.0,30.8082,30.8214,30.7819,30.795,22900.0
2010-10-28 15:20:00,46.77,46.77,46.72,46.73,47800.0,30.795,30.795,30.7621,30.7687,47800.0
2010-10-28 15:25:00,46.73,46.79,46.72,46.79,155400.0,30.7687,30.8082,30.7621,30.8082,155400.0
2010-10-28 15:30:00,46.78,46.84,46.76,46.83,79800.0,30.8016,30.8411,30.7884,30.8345,79800.0
2010-10-28 15:35:00,46.83,46.86,46.81,46.83,89100.0,30.8345,30.8543,30.8214,30.8345,89100.0
2010-10-28 15:40:00,46.83,46.85,46.82,46.83,43100.0,30.8345,30.8477,30.828,30.8345,43100.0
2010-10-28 15:45:00,46.83,46.86,46.79,46.83,142700.0,30.8345,30.8543,30.8082,30.8345,142700.0
2010-10-28 15:50:00,46.84,46.85,46.79,46.8,111400.0,30.8411,30.8477,30.8082,30.8148,111400.0
2010-10-28 15:55:00,46.8,46.81,46.72,46.75,1330800.0,30.8148,30.8214,30.7621,30.7819,1330800.0
2010-10-29 09:30:00,46.68,46.72,46.62,46.69,829500.0,30.7358,30.7621,30.6963,30.7424,829500.0
2010-10-29 09:35:00,46.7,46.73,46.67,46.69,517300.0,30.7489,30.7687,30.7292,30.7424,517300.0
2010-10-29 09:40:00,46.69,46.77,46.66,46.76,354000.0,30.7424,30.795,30.7226,30.7884,354000.0
2010-10-29 09:45:00,46.76,46.79,46.7,46.76,412600.0,30.7884,30.8082,30.7489,30.7884,412600.0
2010-10-29 09:50:00,46.76,46.79,46.71,46.74,417600.0,30.7884,30.8082,30.7555,30.7753,417600.0
2010-10-29 09:55:00,46.74,46.74,46.64,46.67,274100.0,30.7753,30.7753,30.7094,30.7292,274100.0
2010-10-29 10:00:00,46.67,46.76,46.65,46.76,265000.0,30.7292,30.7884,30.716,30.7884,265000.0
2010-10-29 10:05:00,46.76,46.87,46.76,46.85,373100.0,30.7884,30.8609,30.7884,30.8477,373100.0
2010-10-29 10:10:00,46.84,46.85,46.81,46.81,228300.0,30.8411,30.8477,30.8214,30.8214,228300.0
2010-10-29 10:15:00,46.81,46.86,46.8,46.83,376400.0,30.8214,30.8543,30.8148,30.8345,376400.0
2010-10-29 10:20:00,46.83,46.84,46.8,46.82,195500.0,30.8345,30.8411,30.8148,30.828,195500.0
2010-10-29 10:25:00,46.82,46.87,46.81,46.82,126300.0,30.828,30.8609,30.8214,30.828,126300.0
2010-10-29 10:30:00,46.82,46.82,46.78,46.78,161600.0,30.828,30.828,30.8016,30.8016,161600.0
2010-10-29 10:35:00,46.78,46.82,46.78,46.79,188600.0,30.8016,30.828,30.8016,30.8082,188600.0
2010-10-29 10:40:00,46.79,46.82,46.76,46.76,271700.0,30.8082,30.828,30.7884,30.7884,271700.0
2010-10-29 10:45:00,46.76,46.79,46.73,46.78,114200.0,30.7884,30.8082,30.7687,30.8016,114200.0
2010-10-29 10:50:00,46.78,46.79,46.74,46.77,164000.0,30.8016,30.8082,30.7753,30.795,164000.0
2010-10-29 10:55:00,46.76,46.83,46.76,46.83,101200.0,30.7884,30.8345,30.7884,30.8345,101200.0
2010-10-29 11:00:00,46.83,46.85,46.82,46.82,100700.0,30.8345,30.8477,30.828,30.828,100700.0
2010-10-29 11:05:00,46.82,46.87,46.8,46.87,106000.0,30.828,30.8609,30.8148,30.8609,106000.0
2010-10-29 11:10:00,46.87,46.88,46.83,46.83,125100.0,30.8609,30.8675,30.8345,30.8345,125100.0
2010-10-29 11:15:00,46.83,46.84,46.79,46.82,137300.0,30.8345,30.8411,30.8082,30.828,137300.0
2010-10-29 11:20:00,46.83,46.84,46.8,46.8,191700.0,30.8345,30.8411,30.8148,30.8148,191700.0
2010-10-29 11:25:00,46.81,46.85,46.8,46.81,127900.0,30.8214,30.8477,30.8148,30.8214,127900.0
2010-10-29 11:30:00,46.81,46.81,46.73,46.74,177300.0,30.8214,30.8214,30.7687,30.7753,177300.0
2010-10-29 11:35:00,46.74,46.79,46.7,46.78,108900.0,30.7753,30.8082,30.7489,30.8016,108900.0
2010-10-29 11:40:00,46.77,46.83,46.75,46.76,92900.0,30.795,30.8345,30.7819,30.7884,92900.0
2010-10-29 11:45:00,46.77,46.77,46.71,46.75,67100.0,30.795,30.795,30.7555,30.7819,67100.0
2010-10-29 11:50:00,46.75,46.77,46.71,46.76,64700.0,30.7819,30.795,30.7555,30.7884,64700.0
2010-10-29 11:55:00,46.76,46.8,46.76,46.78,30900.0,30.7884,30.8148,30.7884,30.8016,30900.0
2010-10-29 12:00:00,46.79,46.81,46.78,46.8,106700.0,30.8082,30.8214,30.8016,30.8148,106700.0
2010-10-29 12:05:00,46.81,46.83,46.8,46.8,15500.0,30.8214,30.8345,30.8148,30.8148,15500.0
2010-10-29 12:10:00,46.8,46.81,46.77,46.79,135000.0,30.8148,30.8214,30.795,30.8082,135000.0
2010-10-29 12:15:00,46.8,46.84,46.79,46.82,56600.0,30.8148,30.8411,30.8082,30.828,56600.0
2010-10-29 12:20:00,46.82,46.84,46.81,46.82,106300.0,30.828,30.8411,30.8214,30.828,106300.0
2010-10-29 12:25:00,46.81,46.83,46.81,46.83,74900.0,30.8214,30.8345,30.8214,30.8345,74900.0
2010-10-29 12:30:00,46.83,46.85,46.81,46.85,408800.0,30.8345,30.8477,30.8214,30.8477,408800.0
2010-10-29 12:35:00,46.85,46.86,46.83,46.85,51000.0,30.8477,30.8543,30.8345,30.8477,51000.0
2010-10-29 12:40:00,46.85,46.86,46.84,46.84,62100.0,30.8477,30.8543,30.8411,30.8411,62100.0
2010-10-29 12:45:00,46.83,46.84,46.81,46.83,169800.0,30.8345,30.8411,30.8214,30.8345,169800.0
2010-10-29 12:50:00,46.83,46.85,46.82,46.84,22700.0,30.8345,30.8477,30.828,30.8411,22700.0
2010-10-29 12:55:00,46.84,46.84,46.83,46.83,9400.0,30.8411,30.8411,30.8345,30.8345,9400.0
2010-10-29 13:00:00,46.84,46.85,46.83,46.84,35400.0,30.8411,30.8477,30.8345,30.8411,35400.0
2010-10-29 13:05:00,46.85,46.85,46.82,46.83,38900.0,30.8477,30.8477,30.828,30.8345,38900.0
2010-10-29 13:10:00,46.83,46.84,46.8,46.81,35200.0,30.8345,30.8411,30.8148,30.8214,35200.0
2010-10-29 13:15:00,46.81,46.82,46.78,46.81,29500.0,30.8214,30.828,30.8016,30.8214,29500.0
2010-10-29 13:20:00,46.82,46.84,46.82,46.82,36600.0,30.828,30.8411,30.828,30.828,36600.0
2010-10-29 13:25:00,46.83,46.83,46.81,46.83,21400.0,30.8345,30.8345,30.8214,30.8345,21400.0
2010-10-29 13:30:00,46.83,46.84,46.82,46.83,24200.0,30.8345,30.8411,30.828,30.8345,24200.0
2010-10-29 13:35:00,46.83,46.84,46.81,46.83,137700.0,30.8345,30.8411,30.8214,30.8345,137700.0
2010-10-29 13:40:00,46.83,46.85,46.83,46.85,275700.0,30.8345,30.8477,30.8345,30.8477,275700.0
2010-10-29 13:45:00,46.85,46.85,46.83,46.84,73800.0,30.8477,30.8477,30.8345,30.8411,73800.0
2010-10-29 13:50:00,46.84,46.87,46.83,46.87,42800.0,30.8411,30.8609,30.8345,30.8609,42800.0
2010-10-29 13:55:00,46.88,46.88,46.86,46.88,45200.0,30.8675,30.8675,30.8543,30.8675,45200.0
2010-10-29 14:00:00,46.87,46.89,46.86,46.86,78300.0,30.8609,30.874,30.8543,30.8543,78300.0
2010-10-29 14:05:00,46.86,46.88,46.85,46.87,70200.0,30.8543,30.8675,30.8477,30.8609,70200.0
2010-10-29 14:10:00,46.87,46.88,46.86,46.86,147200.0,30.8609,30.8675,30.8543,30.8543,147200.0
2010-10-29 14:15:00,46.87,46.88,46.84,46.86,27200.0,30.8609,30.8675,30.8411,30.8543,27200.0
2010-10-29 14:20:00,46.86,46.89,46.84,46.84,218100.0,30.8543,30.874,30.8411,30.8411,218100.0
2010-10-29 14:25:00,46.85,46.86,46.83,46.83,147500.0,30.8477,30.8543,30.8345,30.8345,147500.0
2010-10-29 14:30:00,46.83,46.84,46.8,46.81,130700.0,30.8345,30.8411,30.8148,30.8214,130700.0
2010-10-29 14:35:00,46.81,46.83,46.8,46.81,196300.0,30.8214,30.8345,30.8148,30.8214,196300.0
2010-10-29 14:40:00,46.81,46.83,46.81,46.82,46000.0,30.8214,30.8345,30.8214,30.828,46000.0
2010-10-29 14:45:00,46.82,46.83,46.81,46.82,45400.0,30.828,30.8345,30.8214,30.828,45400.0
2010-10-29 14:50:00,46.81,46.82,46.79,46.81,86600.0,30.8214,30.828,30.8082,30.8214,86600.0
2010-10-29 14:55:00,46.81,46.81,46.79,46.79,64100.0,30.8214,30.8214,30.8082,30.8082,64100.0
2010-10-29 15:00:00,46.79,46.81,46.78,46.8,115000.0,30.8082,30.8214,30.8016,30.8148,115000.0
2010-10-29 15:05:00,46.8,46.8,46.78,46.78,112900.0,30.8148,30.8148,30.8016,30.8016,112900.0
2010-10-29 15:10:00,46.79,46.8,46.77,46.8,75700.0,30.8082,30.8148,30.795,30.8148,75700.0
2010-10-29 15:15:00,46.79,46.82,46.79,46.8,297200.0,30.8082,30.828,30.8082,30.8148,297200.0
2010-10-29 15:20:00,46.8,46.81,46.79,46.81,157900.0,30.8148,30.8214,30.8082,30.8214,157900.0
2010-10-29 15:25:00,46.8,46.84,46.8,46.83,114600.0,30.8148,30.8411,30.8148,30.8345,114600.0
2010-10-29 15:30:00,46.83,46.86,46.83,46.85,135700.0,30.8345,30.8543,30.8345,30.8477,135700.0
2010-10-29 15:35:00,46.86,46.89,46.85,46.89,205300.0,30.8543,30.874,30.8477,30.874,205300.0
2010-10-29 15:40:00,46.88,46.91,46.87,46.9,50900.0,30.8675,30.8872,30.8609,30.8806,50900.0
2010-10-29 15:45:00,46.9,46.9,46.86,46.87,103000.0,30.8806,30.8806,30.8543,30.8609,103000.0
2010-10-29 15:50:00,46.86,46.87,46.83,46.84,139000.0,30.8543,30.8609,30.8345,30.8411,139000.0
2010-10-29 15:55:00,46.84,46.88,46.83,46.84,959500.0,30.8411,30.8675,30.8345,30.8411,959500.0
2010-11-01 09:30:00,47.34,47.42,47.34,47.39,751600.0,31.1703,31.223,31.1703,31.2033,751600.0
2010-11-01 09:35:00,47.39,47.45,47.36,47.45,271500.0,31.2033,31.2428,31.1835,31.2428,271500.0
2010-11-01 09:40:00,47.45,47.5,47.44,47.48,393000.0,31.2428,31.2757,31.2362,31.2625,393000.0
2010-11-01 09:45:00,47.48,47.51,47.47,47.51,227800.0,31.2625,31.2823,31.2559,31.2823,227800.0
2010-11-01 09:50:00,47.51,47.52,47.48,47.49,189400.0,31.2823,31.2889,31.2625,31.2691,189400.0
2010-11-01 09:55:00,47.48,47.49,47.45,47.47,126300.0,31.2625,31.2691,31.2428,31.2559,126300.0
2010-11-01 10:00:00,47.47,47.54,47.47,47.54,464700.0,31.2559,31.302,31.2559,31.302,464700.0
2010-11-01 10:05:00,47.54,47.6,47.53,47.56,259400.0,31.302,31.3415,31.2954,31.3152,259400.0
2010-11-01 10:10:00,47.56,47.57,47.54,47.56,329700.0,31.3152,31.3218,31.302,31.3152,329700.0
2010-11-01 10:15:00,47.57,47.59,47.56,47.57,169400.0,31.3218,31.3349,31.3152,31.3218,169400.0
2010-11-01 10:20:00,47.57,47.58,47.53,47.56,178500.0,31.3218,31.3284,31.2954,31.3152,178500.0
2010-11-01 10:25:00,47.55,47.56,47.53,47.56,142300.0,31.3086,31.3152,31.2954,31.3152,142300.0
2010-11-01 10:30:00,47.56,47.58,47.54,47.54,189700.0,31.3152,31.3284,31.302,31.302,189700.0
2010-11-01 10:35:00,47.53,47.54,47.49,47.52,300500.0,31.2954,31.302,31.2691,31.2889,300500.0
2010-11-01 10:40:00,47.52,47.52,47.51,47.52,178400.0,31.2889,31.2889,31.2823,31.2889,178400.0
2010-11-01 10:45:00,47.51,47.56,47.51,47.56,227400.0,31.2823,31.3152,31.2823,31.3152,227400.0
2010-11-01 10:50:00,47.56,47.57,47.51,47.51,264800.0,31.3152,31.3218,31.2823,31.2823,264800.0
2010-11-01 10:55:00,47.51,47.52,47.48,47.49,117600.0,31.2823,31.2889,31.2625,31.2691,117600.0
2010-11-01 11:00:00,47.49,47.5,47.42,47.45,201800.0,31.2691,31.2757,31.223,31.2428,201800.0
2010-11-01 11:05:00,47.45,47.46,47.41,47.44,158500.0,31.2428,31.2494,31.2164,31.2362,158500.0
2010-11-01 11:10:00,47.45,47.47,47.44,47.46,104900.0,31.2428,31.2559,31.2362,31.2494,104900.0
2010-11-01 11:15:00,47.46,47.46,47.37,47.4,229400.0,31.2494,31.2494,31.1901,31.2098,229400.0
2010-11-01 11:20:00,47.4,47.4,47.36,47.37,122100.0,31.2098,31.2098,31.1835,31.1901,122100.0
2010-11-01 11:25:00,47.36,47.38,47.34,47.37,192800.0,31.1835,31.1967,31.1703,31.1901,192800.0
2010-11-01 11:30:00,47.37,47.37,47.32,47.32,156200.0,31.1901,31.1901,31.1572,31.1572,156200.0
2010-11-01 11:35:00,47.32,47.34,47.26,47.31,296700.0,31.1572,31.1703,31.1177,31.1506,296700.0
2010-11-01 11:40:00,47.31,47.32,47.28,47.31,227700.0,31.1506,31.1572,31.1308,31.1506,227700.0
2010-11-01 11:45:00,47.31,47.36,47.29,47.34,71500.0,31.1506,31.1835,31.1374,31.1703,71500.0
2010-11-01 11:50:00,47.34,47.4,47.33,47.38,318100.0,31.1703,31.2098,31.1638,31.1967,318100.0
2010-11-01 11:55:00,47.38,47.43,47.38,47.43,78200.0,31.1967,31.2296,31.1967,31.2296,78200.0
2010-11-01 12:00:00,47.43,47.44,47.4,47.42,66000.0,31.2296,31.2362,31.2098,31.223,66000.0
2010-11-01 12:05:00,47.43,47.43,47.37,47.39,63000.0,31.2296,31.2296,31.1901,31.2033,63000.0
2010-11-01 12:10:00,47.38,47.41,47.37,47.4,37300.0,31.1967,31.2164,31.1901,31.2098,37300.0
2010-11-01 12:15:00,47.4,47.45,47.4,47.42,62200.0,31.2098,31.2428,31.2098,31.223,62200.0
2010-11-01 12:20:00,47.42,47.45,47.41,47.45,40100.0,31.223,31.2428,31.2164,31.2428,40100.0
2010-11-01 12:25:00,47.45,47.45,47.42,47.43,58900.0,31.2428,31.2428,31.223,31.2296,58900.0
2010-11-01 12:30:00,47.43,47.44,47.41,47.44,21200.0,31.2296,31.2362,31.2164,31.2362,21200.0
2010-11-01 12:35:00,47.43,47.44,47.4,47.42,90000.0,31.2296,31.2362,31.2098,31.223,90000.0
2010-11-01 12:40:00,47.42,47.42,47.4,47.42,44400.0,31.223,31.223,31.2098,31.223,44400.0
2010-11-01 12:45:00,47.42,47.42,47.37,47.38,46100.0,31.223,31.223,31.1901,31.1967,46100.0
2010-11-01 12:50:00,47.38,47.38,47.34,47.36,39800.0,31.1967,31.1967,31.1703,31.1835,39800.0
2010-11-01 12:55:00,47.36,47.38,47.35,47.38,20000.0,31.1835,31.1967,31.1769,31.1967,20000.0
2010-11-01 13:00:00,47.38,47.43,47.37,47.38,77900.0,31.1967,31.2296,31.1901,31.1967,77900.0
2010-11-01 13:05:00,47.38,47.41,47.34,47.41,56200.0,31.1967,31.2164,31.1703,31.2164,56200.0
2010-11-01 13:10:00,47.41,47.42,47.4,47.4,37300.0,31.2164,31.223,31.2098,31.2098,37300.0
2010-11-01 13:15:00,47.4,47.42,47.39,47.41,41500.0,31.2098,31.223,31.2033,31.2164,41500.0
2010-11-01 13:20:00,47.41,47.41,47.36,47.38,42800.0,31.2164,31.2164,31.1835,31.1967,42800.0
2010-11-01 13:25:00,47.38,47.4,47.34,47.39,58800.0,31.1967,31.2098,31.1703,31.2033,58800.0
2010-11-01 13:30:00,47.4,47.42,47.38,47.41,62100.0,31.2098,31.223,31.1967,31.2164,62100.0
2010-11-01 13:35:00,47.41,47.44,47.4,47.44,24900.0,31.2164,31.2362,31.2098,31.2362,24900.0
2010-11-01 13:40:00,47.44,47.46,47.43,47.45,26800.0,31.2362,31.2494,31.2296,31.2428,26800.0
2010-11-01 13:45:00,47.44,47.47,47.44,47.47,17500.0,31.2362,31.2559,31.2362,31.2559,17500.0
2010-11-01 13:50:00,47.47,47.47,47.44,47.44,59500.0,31.2559,31.2559,31.2362,31.2362,59500.0
2010-11-01 13:55:00,47.45,47.46,47.42,47.43,69800.0,31.2428,31.2494,31.223,31.2296,69800.0
2010-11-01 14:00:00,47.43,47.45,47.42,47.44,46800.0,31.2296,31.2428,31.223,31.2362,46800.0
2010-11-01 14:05:00,47.43,47.44,47.41,47.43,42400.0,31.2296,31.2362,31.2164,31.2296,42400.0
2010-11-01 14:10:00,47.43,47.43,47.38,47.39,36100.0,31.2296,31.2296,31.1967,31.2033,36100.0
2010-11-01 14:15:00,47.39,47.4,47.36,47.39,50000.0,31.2033,31.2098,31.1835,31.2033,50000.0
2010-11-01 14:20:00,47.38,47.43,47.38,47.42,55800.0,31.1967,31.2296,31.1967,31.223,55800.0
2010-11-01 14:25:00,47.42,47.42,47.39,47.39,57100.0,31.223,31.223,31.2033,31.2033,57100.0
2010-11-01 14:30:00,47.39,47.39,47.37,47.38,44100.0,31.2033,31.2033,31.1901,31.1967,44100.0
2010-11-01 14:35:00,47.38,47.39,47.31,47.31,49500.0,31.1967,31.2033,31.1506,31.1506,49500.0
2010-11-01 14:40:00,47.3,47.33,47.27,47.32,44800.0,31.144,31.1638,31.1242,31.1572,44800.0
2010-11-01 14:45:00,47.32,47.33,47.27,47.28,43300.0,31.1572,31.1638,31.1242,31.1308,43300.0
2010-11-01 14:50:00,47.27,47.33,47.27,47.33,32200.0,31.1242,31.1638,31.1242,31.1638,32200.0
2010-11-01 14:55:00,47.33,47.34,47.29,47.33,94600.0,31.1638,31.1703,31.1374,31.1638,94600.0
2010-11-01 15:00:00,47.32,47.34,47.27,47.29,91500.0,31.1572,31.1703,31.1242,31.1374,91500.0
2010-11-01 15:05:00,47.29,47.29,47.18,47.21,211200.0,31.1374,31.1374,31.065,31.0847,211200.0
2010-11-01 15:10:00,47.2,47.22,47.15,47.17,131300.0,31.0782,31.0913,31.0452,31.0584,131300.0
2010-11-01 15:15:00,47.16,47.19,47.14,47.14,227100.0,31.0518,31.0716,31.0387,31.0387,227100.0
2010-11-01 15:20:00,47.15,47.21,47.13,47.21,79900.0,31.0452,31.0847,31.0321,31.0847,79900.0
2010-11-01 15:25:00,47.21,47.25,47.21,47.23,120800.0,31.0847,31.1111,31.0847,31.0979,120800.0
2010-11-01 15:30:00,47.23,47.27,47.23,47.24,99000.0,31.0979,31.1242,31.0979,31.1045,99000.0
2010-11-01 15:35:00,47.24,47.25,47.21,47.23,63300.0,31.1045,31.1111,31.0847,31.0979,63300.0
2010-11-01 15:40:00,47.23,47.29,47.23,47.26,603000.0,31.0979,31.1374,31.0979,31.1177,603000.0
2010-11-01 15:45:00,47.26,47.32,47.26,47.31,358600.0,31.1177,31.1572,31.1177,31.1506,358600.0
2010-11-01 15:50:00,47.31,47.33,47.28,47.32,344100.0,31.1506,31.1638,31.1308,31.1572,344100.0
2010-11-01 15:55:00,47.31,47.35,47.31,47.34,878300.0,31.1506,31.1769,31.1506,31.1703,878300.0
2010-11-02 09:30:00,47.75,47.81,47.72,47.73,341300.0,31.4403,31.4798,31.4205,31.4271,341300.0
2010-11-02 09:35:00,47.73,47.75,47.67,47.67,162300.0,31.4271,31.4403,31.3876,31.3876,162300.0
2010-11-02 09:40:00,47.68,47.75,47.66,47.75,102500.0,31.3942,31.4403,31.381,31.4403,102500.0
2010-11-02 09:45:00,47.75,47.79,47.72,47.78,235300.0,31.4403,31.4666,31.4205,31.46,235300.0
2010-11-02 09:50:00,47.78,47.85,47.76,47.82,208400.0,31.46,31.5061,31.4469,31.4864,208400.0
2010-11-02 09:55:00,47.82,47.84,47.79,47.8,63600.0,31.4864,31.4996,31.4666,31.4732,63600.0
2010-11-02 10:00:00,47.8,47.81,47.76,47.78,129000.0,31.4732,31.4798,31.4469,31.46,129000.0
2010-11-02 10:05:00,47.78,47.83,47.78,47.8,87200.0,31.46,31.493,31.46,31.4732,87200.0
2010-11-02 10:10:00,47.81,47.81,47.71,47.74,151400.0,31.4798,31.4798,31.414,31.4337,151400.0
2010-11-02 10:15:00,47.74,47.77,47.72,47.77,152000.0,31.4337,31.4535,31.4205,31.4535,152000.0
2010-11-02 10:20:00,47.77,47.8,47.76,47.77,63000.0,31.4535,31.4732,31.4469,31.4535,63000.0
2010-11-02 10:25:00,47.77,47.78,47.74,47.74,112600.0,31.4535,31.46,31.4337,31.4337,112600.0
2010-11-02 10:30:00,47.75,47.76,47.69,47.69,71200.0,31.4403,31.4469,31.4008,31.4008,71200.0
2010-11-02 10:35:00,47.69,47.72,47.67,47.72,84400.0,31.4008,31.4205,31.3876,31.4205,84400.0
2010-11-02 10:40:00,47.71,47.75,47.71,47.75,30000.0,31.414,31.4403,31.414,31.4403,30000.0
2010-11-02 10:45:00,47.74,47.77,47.73,47.75,113800.0,31.4337,31.4535,31.4271,31.4403,113800.0
2010-11-02 10:50:00,47.76,47.77,47.74,47.76,57300.0,31.4469,31.4535,31.4337,31.4469,57300.0
2010-11-02 10:55:00,47.76,47.76,47.72,47.74,104900.0,31.4469,31.4469,31.4205,31.4337,104900.0
2010-11-02 11:00:00,47.74,47.77,47.72,47.77,81400.0,31.4337,31.4535,31.4205,31.4535,81400.0
2010-11-02 11:05:00,47.77,47.8,47.77,47.78,72200.0,31.4535,31.4732,31.4535,31.46,72200.0
2010-11-02 11:10:00,47.78,47.81,47.77,47.79,157800.0,31.46,31.4798,31.4535,31.4666,157800.0
2010-11-02 11:15:00,47.79,47.81,47.77,47.81,133600.0,31.4666,31.4798,31.4535,31.4798,133600.0
2010-11-02 11:20:00,47.81,47.82,47.79,47.8,100200.0,31.4798,31.4864,31.4666,31.4732,100200.0
2010-11-02 11:25:00,47.8,47.81,47.78,47.79,36800.0,31.4732,31.4798,31.46,31.4666,36800.0
2010-11-02 11:30:00,47.79,47.8,47.78,47.8,78600.0,31.4666,31.4732,31.46,31.4732,78600.0
2010-11-02 11:35:00,47.8,47.82,47.78,47.79,75700.0,31.4732,31.4864,31.46,31.4666,75700.0
2010-11-02 11:40:00,47.8,47.8,47.77,47.78,67600.0,31.4732,31.4732,31.4535,31.46,67600.0
2010-11-02 11:45:00,47.78,47.79,47.77,47.79,151600.0,31.46,31.4666,31.4535,31.4666,151600.0
2010-11-02 11:50:00,47.78,47.8,47.78,47.8,184800.0,31.46,31.4732,31.46,31.4732,184800.0
2010-11-02 11:55:00,47.79,47.82,47.78,47.81,189900.0,31.4666,31.4864,31.46,31.4798,189900.0
2010-11-02 12:00:00,47.81,47.83,47.78,47.83,76200.0,31.4798,31.493,31.46,31.493,76200.0
2010-11-02 12:05:00,47.83,47.85,47.81,47.84,137200.0,31.493,31.5061,31.4798,31.4996,137200.0
2010-11-02 12:10:00,47.84,47.85,47.82,47.83,28000.0,31.4996,31.5061,31.4864,31.493,28000.0
2010-11-02 12:15:00,47.83,47.85,47.83,47.85,60000.0,31.493,31.5061,31.493,31.5061,60000.0
2010-11-02 12:20:00,47.85,47.85,47.81,47.82,28500.0,31.5061,31.5061,31.4798,31.4864,28500.0
2010-11-02 12:25:00,47.82,47.84,47.81,47.82,69500.0,31.4864,31.4996,31.4798,31.4864,69500.0
2010-11-02 12:30:00,47.82,47.83,47.81,47.81,23400.0,31.4864,31.493,31.4798,31.4798,23400.0
2010-11-02 12:35:00,47.82,47.86,47.82,47.86,129500.0,31.4864,31.5127,31.4864,31.5127,129500.0
2010-11-02 12:40:00,47.86,47.88,47.85,47.87,76900.0,31.5127,31.5259,31.5061,31.5193,76900.0
2010-11-02 12:45:00,47.88,47.9,47.87,47.89,166800.0,31.5259,31.5391,31.5193,31.5325,166800.0
2010-11-02 12:50:00,47.89,47.9,47.88,47.88,28600.0,31.5325,31.5391,31.5259,31.5259,28600.0
2010-11-02 12:55:00,47.89,47.9,47.88,47.89,16000.0,31.5325,31.5391,31.5259,31.5325,16000.0
2010-11-02 13:00:00,47.89,47.91,47.89,47.91,54600.0,31.5325,31.5456,31.5325,31.5456,54600.0
2010-11-02 13:05:00,47.9,47.91,47.89,47.9,32600.0,31.5391,31.5456,31.5325,31.5391,32600.0
2010-11-02 13:10:00,47.91,47.92,47.89,47.9,39200.0,31.5456,31.5522,31.5325,31.5391,39200.0
2010-11-02 13:15:00,47.89,47.91,47.88,47.89,36300.0,31.5325,31.5456,31.5259,31.5325,36300.0
2010-11-02 13:20:00,47.88,47.9,47.88,47.89,29300.0,31.5259,31.5391,31.5259,31.5325,29300.0
2010-11-02 13:25:00,47.89,47.9,47.88,47.9,59900.0,31.5325,31.5391,31.5259,31.5391,59900.0
2010-11-02 13:30:00,47.9,47.92,47.87,47.88,73100.0,31.5391,31.5522,31.5193,31.5259,73100.0
2010-11-02 13:35:00,47.88,47.89,47.87,47.88,29700.0,31.5259,31.5325,31.5193,31.5259,29700.0
2010-11-02 13:40:00,47.88,47.92,47.87,47.91,131400.0,31.5259,31.5522,31.5193,31.5456,131400.0
2010-11-02 13:45:00,47.92,47.93,47.89,47.91,112300.0,31.5522,31.5588,31.5325,31.5456,112300.0
2010-11-02 13:50:00,47.91,47.94,47.91,47.93,99600.0,31.5456,31.5654,31.5456,31.5588,99600.0
2010-11-02 13:55:00,47.92,47.93,47.91,47.92,143700.0,31.5522,31.5588,31.5456,31.5522,143700.0
2010-11-02 14:00:00,47.92,47.93,47.91,47.92,96700.0,31.5522,31.5588,31.5456,31.5522,96700.0
2010-11-02 14:05:00,47.92,47.92,47.91,47.92,53500.0,31.5522,31.5522,31.5456,31.5522,53500.0
2010-11-02 14:10:00,47.92,47.92,47.91,47.92,102200.0,31.5522,31.5522,31.5456,31.5522,102200.0
2010-11-02 14:15:00,47.92,47.93,47.89,47.9,235700.0,31.5522,31.5588,31.5325,31.5391,235700.0
2010-11-02 14:20:00,47.9,47.92,47.88,47.92,126100.0,31.5391,31.5522,31.5259,31.5522,126100.0
2010-11-02 14:25:00,47.92,47.93,47.92,47.92,64800.0,31.5522,31.5588,31.5522,31.5522,64800.0
2010-11-02 14:30:00,47.93,47.93,47.9,47.91,131600.0,31.5588,31.5588,31.5391,31.5456,131600.0
2010-11-02 14:35:00,47.92,47.93,47.9,47.92,104100.0,31.5522,31.5588,31.5391,31.5522,104100.0
2010-11-02 14:40:00,47.91,47.93,47.88,47.89,200000.0,31.5456,31.5588,31.5259,31.5325,200000.0
2010-11-02 14:45:00,47.88,47.9,47.87,47.89,109800.0,31.5259,31.5391,31.5193,31.5325,109800.0
2010-11-02 14:50:00,47.89,47.92,47.88,47.92,111000.0,31.5325,31.5522,31.5259,31.5522,111000.0
2010-11-02 14:55:00,47.92,47.92,47.89,47.9,149700.0,31.5522,31.5522,31.5325,31.5391,149700.0
2010-11-02 15:00:00,47.9,47.92,47.9,47.92,97700.0,31.5391,31.5522,31.5391,31.5522,97700.0
2010-11-02 15:05:00,47.92,47.92,47.88,47.91,227500.0,31.5522,31.5522,31.5259,31.5456,227500.0
2010-11-02 15:10:00,47.91,47.92,47.9,47.92,147700.0,31.5456,31.5522,31.5391,31.5522,147700.0
2010-11-02 15:15:00,47.92,47.94,47.91,47.94,151100.0,31.5522,31.5654,31.5456,31.5654,151100.0
2010-11-02 15:20:00,47.93,47.94,47.92,47.93,247200.0,31.5588,31.5654,31.5522,31.5588,247200.0
2010-11-02 15:25:00,47.93,47.94,47.91,47.92,308400.0,31.5588,31.5654,31.5456,31.5522,308400.0
2010-11-02 15:30:00,47.92,47.93,47.89,47.92,593400.0,31.5522,31.5588,31.5325,31.5522,593400.0
2010-11-02 15:35:00,47.92,47.94,47.9,47.9,444400.0,31.5522,31.5654,31.5391,31.5391,444400.0
2010-11-02 15:40:00,47.9,47.91,47.87,47.89,324100.0,31.5391,31.5456,31.5193,31.5325,324100.0
2010-11-02 15:45:00,47.89,47.93,47.89,47.92,1144800.0,31.5325,31.5588,31.5325,31.5522,1144800.0
2010-11-02 15:50:00,47.92,47.93,47.92,47.93,348300.0,31.5522,31.5588,31.5522,31.5588,348300.0
2010-11-02 15:55:00,47.93,47.93,47.89,47.91,709900.0,31.5588,31.5588,31.5325,31.5456,709900.0
2010-11-03 09:30:00,48.06,48.06,48.01,48.05,456500.0,31.6444,31.6444,31.6115,31.6378,456500.0
2010-11-03 09:35:00,48.05,48.08,48.02,48.05,265200.0,31.6378,31.6576,31.6181,31.6378,265200.0
2010-11-03 09:40:00,48.05,48.06,47.98,47.99,247200.0,31.6378,31.6444,31.5917,31.5983,247200.0
2010-11-03 09:45:00,47.98,47.99,47.95,47.98,183100.0,31.5917,31.5983,31.572,31.5917,183100.0
2010-11-03 09:50:00,47.98,47.99,47.95,47.96,277500.0,31.5917,31.5983,31.572,31.5786,277500.0
2010-11-03 09:55:00,47.96,47.98,47.96,47.97,151500.0,31.5786,31.5917,31.5786,31.5852,151500.0
2010-11-03 10:00:00,47.98,48.0,47.93,47.96,401400.0,31.5917,31.6049,31.5588,31.5786,401400.0
2010-11-03 10:05:00,47.96,47.97,47.93,47.96,183800.0,31.5786,31.5852,31.5588,31.5786,183800.0
2010-11-03 10:10:00,47.96,47.99,47.96,47.98,117800.0,31.5786,31.5983,31.5786,31.5917,117800.0
2010-11-03 10:15:00,47.97,48.0,47.97,47.98,150200.0,31.5852,31.6049,31.5852,31.5917,150200.0
2010-11-03 10:20:00,47.98,48.02,47.98,47.99,317700.0,31.5917,31.6181,31.5917,31.5983,317700.0
2010-11-03 10:25:00,48.0,48.0,47.98,47.98,154000.0,31.6049,31.6049,31.5917,31.5917,154000.0
2010-11-03 10:30:00,47.99,48.03,47.99,48.01,468500.0,31.5983,31.6247,31.5983,31.6115,468500.0
2010-11-03 10:35:00,48.02,48.03,48.01,48.02,177400.0,31.6181,31.6247,31.6115,31.6181,177400.0
2010-11-03 10:40:00,48.02,48.02,47.94,47.94,237400.0,31.6181,31.6181,31.5654,31.5654,237400.0
2010-11-03 10:45:00,47.94,47.95,47.89,47.89,283500.0,31.5654,31.572,31.5325,31.5325,283500.0
2010-11-03 10:50:00,47.9,47.91,47.89,47.91,173300.0,31.5391,31.5456,31.5325,31.5456,173300.0
2010-11-03 10:55:00,47.91,47.91,47.88,47.89,324000.0,31.5456,31.5456,31.5259,31.5325,324000.0
2010-11-03 11:00:00,47.89,47.9,47.86,47.88,364000.0,31.5325,31.5391,31.5127,31.5259,364000.0
2010-11-03 11:05:00,47.88,47.88,47.83,47.83,219500.0,31.5259,31.5259,31.493,31.493,219500.0
2010-11-03 11:10:00,47.83,47.83,47.74,47.74,599300.0,31.493,31.493,31.4337,31.4337,599300.0
2010-11-03 11:15:00,47.74,47.76,47.72,47.73,295500.0,31.4337,31.4469,31.4205,31.4271,295500.0
2010-11-03 11:20:00,47.73,47.76,47.73,47.75,335300.0,31.4271,31.4469,31.4271,31.4403,335300.0
2010-11-03 11:25:00,47.76,47.76,47.72,47.74,428800.0,31.4469,31.4469,31.4205,31.4337,428800.0
2010-11-03 11:30:00,47.74,47.77,47.74,47.76,605200.0,31.4337,31.4535,31.4337,31.4469,605200.0
2010-11-03 11:35:00,47.75,47.83,47.75,47.83,190400.0,31.4403,31.493,31.4403,31.493,190400.0
2010-11-03 11:40:00,47.83,47.84,47.81,47.81,232800.0,31.493,31.4996,31.4798,31.4798,232800.0
2010-11-03 11:45:00,47.81,47.82,47.79,47.79,238200.0,31.4798,31.4864,31.4666,31.4666,238200.0
2010-11-03 11:50:00,47.79,47.8,47.78,47.79,106600.0,31.4666,31.4732,31.46,31.4666,106600.0
2010-11-03 11:55:00,47.79,47.81,47.78,47.81,226200.0,31.4666,31.4798,31.46,31.4798,226200.0
2010-11-03 12:00:00,47.81,47.81,47.71,47.72,470600.0,31.4798,31.4798,31.414,31.4205,470600.0
2010-11-03 12:05:00,47.71,47.77,47.71,47.77,254900.0,31.414,31.4535,31.414,31.4535,254900.0
2010-11-03 12:10:00,47.77,47.78,47.76,47.77,190300.0,31.4535,31.46,31.4469,31.4535,190300.0
2010-11-03 12:15:00,47.77,47.79,47.76,47.77,250100.0,31.4535,31.4666,31.4469,31.4535,250100.0
2010-11-03 12:20:00,47.77,47.77,47.74,47.74,123900.0,31.4535,31.4535,31.4337,31.4337,123900.0
2010-11-03 12:25:00,47.74,47.77,47.73,47.77,114400.0,31.4337,31.4535,31.4271,31.4535,114400.0
2010-11-03 12:30:00,47.77,47.81,47.77,47.81,131500.0,31.4535,31.4798,31.4535,31.4798,131500.0
2010-11-03 12:35:00,47.82,47.82,47.78,47.79,216200.0,31.4864,31.4864,31.46,31.4666,216200.0
2010-11-03 12:40:00,47.79,47.8,47.76,47.77,257900.0,31.4666,31.4732,31.4469,31.4535,257900.0
2010-11-03 12:45:00,47.78,47.79,47.75,47.76,251700.0,31.46,31.4666,31.4403,31.4469,251700.0
2010-11-03 12:50:00,47.76,47.78,47.74,47.78,193000.0,31.4469,31.46,31.4337,31.46,193000.0
2010-11-03 12:55:00,47.78,47.78,47.75,47.76,237700.0,31.46,31.46,31.4403,31.4469,237700.0
2010-11-03 13:00:00,47.76,47.82,47.76,47.82,172800.0,31.4469,31.4864,31.4469,31.4864,172800.0
2010-11-03 13:05:00,47.81,47.83,47.8,47.8,253700.0,31.4798,31.493,31.4732,31.4732,253700.0
2010-11-03 13:10:00,47.8,47.82,47.8,47.81,551700.0,31.4732,31.4864,31.4732,31.4798,551700.0
2010-11-03 13:15:00,47.82,47.82,47.79,47.79,173300.0,31.4864,31.4864,31.4666,31.4666,173300.0
2010-11-03 13:20:00,47.79,47.81,47.78,47.8,106200.0,31.4666,31.4798,31.46,31.4732,106200.0
2010-11-03 13:25:00,47.8,47.81,47.77,47.78,102000.0,31.4732,31.4798,31.4535,31.46,102000.0
2010-11-03 13:30:00,47.78,47.8,47.77,47.79,224800.0,31.46,31.4732,31.4535,31.4666,224800.0
2010-11-03 13:35:00,47.79,47.8,47.75,47.77,147600.0,31.4666,31.4732,31.4403,31.4535,147600.0
2010-11-03 13:40:00,47.77,47.79,47.76,47.79,188000.0,31.4535,31.4666,31.4469,31.4666,188000.0
2010-11-03 13:45:00,47.79,47.8,47.77,47.79,172300.0,31.4666,31.4732,31.4535,31.4666,172300.0
2010-11-03 13:50:00,47.8,47.81,47.79,47.81,127600.0,31.4732,31.4798,31.4666,31.4798,127600.0
2010-11-03 13:55:00,47.81,47.82,47.78,47.78,190500.0,31.4798,31.4864,31.46,31.46,190500.0
2010-11-03 14:00:00,47.78,47.84,47.78,47.82,590000.0,31.46,31.4996,31.46,31.4864,590000.0
2010-11-03 14:05:00,47.83,47.83,47.8,47.81,273500.0,31.493,31.493,31.4732,31.4798,273500.0
2010-11-03 14:10:00,47.8,47.81,47.71,47.75,313900.0,31.4732,31.4798,31.414,31.4403,313900.0
2010-11-03 14:15:00,47.75,47.9,47.71,47.87,1499700.0,31.4403,31.5391,31.414,31.5193,1499700.0
2010-11-03 14:20:00,47.88,47.99,47.79,47.85,2449900.0,31.5259,31.5983,31.4666,31.5061,2449900.0
2010-11-03 14:25:00,47.84,47.88,47.55,47.59,2056800.0,31.4996,31.5259,31.3086,31.3349,2056800.0
2010-11-03 14:30:00,47.59,47.68,47.48,47.64,1406300.0,31.3349,31.3942,31.2625,31.3679,1406300.0
2010-11-03 14:35:00,47.65,47.88,47.64,47.85,736000.0,31.3745,31.5259,31.3679,31.5061,736000.0
2010-11-03 14:40:00,47.84,47.94,47.77,47.94,409100.0,31.4996,31.5654,31.4535,31.5654,409100.0
2010-11-03 14:45:00,47.94,47.98,47.89,47.95,776200.0,31.5654,31.5917,31.5325,31.572,776200.0
2010-11-03 14:50:00,47.95,48.05,47.95,48.04,356300.0,31.572,31.6378,31.572,31.6312,356300.0
2010-11-03 14:55:00,48.02,48.17,48.02,48.12,478500.0,31.6181,31.7168,31.6181,31.6839,478500.0
2010-11-03 15:00:00,48.13,48.18,48.11,48.17,561400.0,31.6905,31.7234,31.6773,31.7168,561400.0
2010-11-03 15:05:00,48.17,48.24,48.15,48.22,531400.0,31.7168,31.7629,31.7037,31.7498,531400.0
2010-11-03 15:10:00,48.22,48.27,48.19,48.19,1166200.0,31.7498,31.7827,31.73,31.73,1166200.0
2010-11-03 15:15:00,48.2,48.25,48.2,48.21,248100.0,31.7366,31.7695,31.7366,31.7432,248100.0
2010-11-03 15:20:00,48.2,48.21,48.15,48.2,376100.0,31.7366,31.7432,31.7037,31.7366,376100.0
2010-11-03 15:25:00,48.2,48.21,48.15,48.17,385800.0,31.7366,31.7432,31.7037,31.7168,385800.0
2010-11-03 15:30:00,48.17,48.19,48.09,48.11,316300.0,31.7168,31.73,31.6642,31.6773,316300.0
2010-11-03 15:35:00,48.1,48.15,48.1,48.11,404500.0,31.6707,31.7037,31.6707,31.6773,404500.0
2010-11-03 15:40:00,48.11,48.12,48.07,48.12,429700.0,31.6773,31.6839,31.651,31.6839,429700.0
2010-11-03 15:45:00,48.12,48.15,48.1,48.14,1760300.0,31.6839,31.7037,31.6707,31.6971,1760300.0
2010-11-03 15:50:00,48.14,48.16,48.13,48.16,939000.0,31.6971,31.7103,31.6905,31.7103,939000.0
2010-11-03 15:55:00,48.15,48.27,48.15,48.25,4268800.0,31.7037,31.7827,31.7037,31.7695,4268800.0
2010-11-04 09:30:00,48.93,48.98,48.89,48.94,1078100.0,32.2173,32.2502,32.1909,32.2238,1078100.0
2010-11-04 09:35:00,48.94,49.0,48.93,49.0,604800.0,32.2238,32.2633,32.2173,32.2633,604800.0
2010-11-04 09:40:00,49.0,49.02,48.99,49.01,361300.0,32.2633,32.2765,32.2568,32.2699,361300.0
2010-11-04 09:45:00,49.02,49.06,49.01,49.02,552400.0,32.2765,32.3028,32.2699,32.2765,552400.0
2010-11-04 09:50:00,49.02,49.09,49.01,49.08,302000.0,32.2765,32.3226,32.2699,32.316,302000.0
2010-11-04 09:55:00,49.07,49.1,49.07,49.08,355400.0,32.3094,32.3292,32.3094,32.316,355400.0
2010-11-04 10:00:00,49.08,49.09,49.01,49.02,219100.0,32.316,32.3226,32.2699,32.2765,219100.0
2010-11-04 10:05:00,49.01,49.02,48.97,48.98,258400.0,32.2699,32.2765,32.2436,32.2502,258400.0
2010-11-04 10:10:00,48.98,49.01,48.97,48.98,149900.0,32.2502,32.2699,32.2436,32.2502,149900.0
2010-11-04 10:15:00,48.98,49.03,48.97,49.03,439100.0,32.2502,32.2831,32.2436,32.2831,439100.0
2010-11-04 10:20:00,49.02,49.06,49.01,49.06,136800.0,32.2765,32.3028,32.2699,32.3028,136800.0
2010-11-04 10:25:00,49.06,49.11,49.03,49.11,140600.0,32.3028,32.3358,32.2831,32.3358,140600.0
2010-11-04 10:30:00,49.11,49.11,49.08,49.08,92400.0,32.3358,32.3358,32.316,32.316,92400.0
2010-11-04 10:35:00,49.08,49.12,49.08,49.1,429000.0,32.316,32.3424,32.316,32.3292,429000.0
2010-11-04 10:40:00,49.1,49.12,49.07,49.09,167200.0,32.3292,32.3424,32.3094,32.3226,167200.0
2010-11-04 10:45:00,49.09,49.1,49.07,49.08,183000.0,32.3226,32.3292,32.3094,32.316,183000.0
2010-11-04 10:50:00,49.09,49.15,49.08,49.14,359600.0,32.3226,32.3621,32.316,32.3555,359600.0
2010-11-04 10:55:00,49.15,49.21,49.12,49.21,395300.0,32.3621,32.4016,32.3424,32.4016,395300.0
2010-11-04 11:00:00,49.21,49.27,49.21,49.27,421200.0,32.4016,32.4411,32.4016,32.4411,421200.0
2010-11-04 11:05:00,49.26,49.26,49.19,49.22,281400.0,32.4345,32.4345,32.3884,32.4082,281400.0
2010-11-04 11:10:00,49.23,49.25,49.21,49.22,124500.0,32.4148,32.4279,32.4016,32.4082,124500.0
2010-11-04 11:15:00,49.22,49.23,49.2,49.22,173600.0,32.4082,32.4148,32.395,32.4082,173600.0
2010-11-04 11:20:00,49.22,49.24,49.2,49.21,231200.0,32.4082,32.4214,32.395,32.4016,231200.0
2010-11-04 11:25:00,49.21,49.23,49.19,49.23,86000.0,32.4016,32.4148,32.3884,32.4148,86000.0
2010-11-04 11:30:00,49.23,49.27,49.23,49.26,352800.0,32.4148,32.4411,32.4148,32.4345,352800.0
2010-11-04 11:35:00,49.26,49.27,49.25,49.26,116100.0,32.4345,32.4411,32.4279,32.4345,116100.0
2010-11-04 11:40:00,49.25,49.28,49.23,49.24,539900.0,32.4279,32.4477,32.4148,32.4214,539900.0
2010-11-04 11:45:00,49.24,49.24,49.21,49.21,185900.0,32.4214,32.4214,32.4016,32.4016,185900.0
2010-11-04 11:50:00,49.22,49.22,49.19,49.21,421300.0,32.4082,32.4082,32.3884,32.4016,421300.0
2010-11-04 11:55:00,49.21,49.21,49.17,49.18,178100.0,32.4016,32.4016,32.3753,32.3819,178100.0
2010-11-04 12:00:00,49.18,49.18,49.13,49.14,162400.0,32.3819,32.3819,32.3489,32.3555,162400.0
2010-11-04 12:05:00,49.15,49.15,49.11,49.13,69800.0,32.3621,32.3621,32.3358,32.3489,69800.0
2010-11-04 12:10:00,49.14,49.18,49.14,49.17,124800.0,32.3555,32.3819,32.3555,32.3753,124800.0
2010-11-04 12:15:00,49.17,49.18,49.13,49.14,90200.0,32.3753,32.3819,32.3489,32.3555,90200.0
2010-11-04 12:20:00,49.13,49.15,49.13,49.14,52700.0,32.3489,32.3621,32.3489,32.3555,52700.0
2010-11-04 12:25:00,49.14,49.15,49.11,49.11,68400.0,32.3555,32.3621,32.3358,32.3358,68400.0
2010-11-04 12:30:00,49.12,49.17,49.12,49.16,67000.0,32.3424,32.3753,32.3424,32.3687,67000.0
2010-11-04 12:35:00,49.16,49.18,49.14,49.17,71300.0,32.3687,32.3819,32.3555,32.3753,71300.0
2010-11-04 12:40:00,49.17,49.17,49.15,49.15,86600.0,32.3753,32.3753,32.3621,32.3621,86600.0
2010-11-04 12:45:00,49.16,49.16,49.11,49.12,64500.0,32.3687,32.3687,32.3358,32.3424,64500.0
2010-11-04 12:50:00,49.12,49.14,49.11,49.13,48300.0,32.3424,32.3555,32.3358,32.3489,48300.0
2010-11-04 12:55:00,49.13,49.16,49.12,49.16,43300.0,32.3489,32.3687,32.3424,32.3687,43300.0
2010-11-04 13:00:00,49.16,49.18,49.15,49.18,77900.0,32.3687,32.3819,32.3621,32.3819,77900.0
2010-11-04 13:05:00,49.18,49.2,49.17,49.19,65500.0,32.3819,32.395,32.3753,32.3884,65500.0
2010-11-04 13:10:00,49.19,49.2,49.18,49.19,64800.0,32.3884,32.395,32.3819,32.3884,64800.0
2010-11-04 13:15:00,49.18,49.22,49.18,49.2,62900.0,32.3819,32.4082,32.3819,32.395,62900.0
2010-11-04 13:20:00,49.2,49.23,49.19,49.19,139500.0,32.395,32.4148,32.3884,32.3884,139500.0
2010-11-04 13:25:00,49.19,49.21,49.18,49.21,130500.0,32.3884,32.4016,32.3819,32.4016,130500.0
2010-11-04 13:30:00,49.21,49.23,49.16,49.16,290500.0,32.4016,32.4148,32.3687,32.3687,290500.0
2010-11-04 13:35:00,49.17,49.18,49.15,49.16,81600.0,32.3753,32.3819,32.3621,32.3687,81600.0
2010-11-04 13:40:00,49.17,49.21,49.17,49.19,121000.0,32.3753,32.4016,32.3753,32.3884,121000.0
2010-11-04 13:45:00,49.19,49.2,49.16,49.19,105700.0,32.3884,32.395,32.3687,32.3884,105700.0
2010-11-04 13:50:00,49.19,49.2,49.17,49.19,33000.0,32.3884,32.395,32.3753,32.3884,33000.0
2010-11-04 13:55:00,49.19,49.19,49.14,49.14,268200.0,32.3884,32.3884,32.3555,32.3555,268200.0
2010-11-04 14:00:00,49.14,49.16,49.13,49.13,103800.0,32.3555,32.3687,32.3489,32.3489,103800.0
2010-11-04 14:05:00,49.13,49.13,49.09,49.11,78700.0,32.3489,32.3489,32.3226,32.3358,78700.0
2010-11-04 14:10:00,49.1,49.14,49.1,49.14,154800.0,32.3292,32.3555,32.3292,32.3555,154800.0
2010-11-04 14:15:00,49.14,49.15,49.12,49.15,93800.0,32.3555,32.3621,32.3424,32.3621,93800.0
2010-11-04 14:20:00,49.15,49.18,49.14,49.15,258000.0,32.3621,32.3819,32.3555,32.3621,258000.0
2010-11-04 14:25:00,49.15,49.17,49.14,49.16,21700.0,32.3621,32.3753,32.3555,32.3687,21700.0
2010-11-04 14:30:00,49.17,49.19,49.16,49.19,38300.0,32.3753,32.3884,32.3687,32.3884,38300.0
2010-11-04 14:35:00,49.18,49.22,49.18,49.22,269500.0,32.3819,32.4082,32.3819,32.4082,269500.0
2010-11-04 14:40:00,49.21,49.22,49.17,49.18,151000.0,32.4016,32.4082,32.3753,32.3819,151000.0
2010-11-04 14:45:00,49.18,49.18,49.15,49.16,86100.0,32.3819,32.3819,32.3621,32.3687,86100.0
2010-11-04 14:50:00,49.16,49.18,49.16,49.17,77100.0,32.3687,32.3819,32.3687,32.3753,77100.0
2010-11-04 14:55:00,49.16,49.2,49.16,49.2,67900.0,32.3687,32.395,32.3687,32.395,67900.0
2010-11-04 15:00:00,49.2,49.21,49.19,49.19,107300.0,32.395,32.4016,32.3884,32.3884,107300.0
2010-11-04 15:05:00,49.2,49.22,49.19,49.19,213800.0,32.395,32.4082,32.3884,32.3884,213800.0
2010-11-04 15:10:00,49.2,49.2,49.17,49.18,166800.0,32.395,32.395,32.3753,32.3819,166800.0
2010-11-04 15:15:00,49.18,49.21,49.18,49.19,183000.0,32.3819,32.4016,32.3819,32.3884,183000.0
2010-11-04 15:20:00,49.19,49.21,49.18,49.21,135000.0,32.3884,32.4016,32.3819,32.4016,135000.0
2010-11-04 15:25:00,49.21,49.26,49.2,49.25,479600.0,32.4016,32.4345,32.395,32.4279,479600.0
2010-11-04 15:30:00,49.24,49.25,49.21,49.24,261400.0,32.4214,32.4279,32.4016,32.4214,261400.0
2010-11-04 15:35:00,49.24,49.27,49.23,49.25,158400.0,32.4214,32.4411,32.4148,32.4279,158400.0
2010-11-04 15:40:00,49.25,49.27,49.23,49.27,663200.0,32.4279,32.4411,32.4148,32.4411,663200.0
2010-11-04 15:45:00,49.27,49.29,49.24,49.26,711900.0,32.4411,32.4543,32.4214,32.4345,711900.0
2010-11-04 15:50:00,49.25,49.31,49.25,49.3,454900.0,32.4279,32.4675,32.4279,32.4609,454900.0
2010-11-04 15:55:00,49.29,49.33,49.29,49.32,1329600.0,32.4543,32.4806,32.4543,32.474,1329600.0
2010-11-05 09:30:00,49.01,49.08,49.0,49.06,759700.0,32.2699,32.316,32.2633,32.3028,759700.0
2010-11-05 09:35:00,49.06,49.15,49.06,49.14,641500.0,32.3028,32.3621,32.3028,32.3555,641500.0
2010-11-05 09:40:00,49.15,49.18,49.11,49.13,335000.0,32.3621,32.3819,32.3358,32.3489,335000.0
2010-11-05 09:45:00,49.13,49.18,49.11,49.13,467100.0,32.3489,32.3819,32.3358,32.3489,467100.0
2010-11-05 09:50:00,49.13,49.15,49.09,49.14,350900.0,32.3489,32.3621,32.3226,32.3555,350900.0
2010-11-05 09:55:00,49.14,49.18,49.13,49.16,191900.0,32.3555,32.3819,32.3489,32.3687,191900.0
2010-11-05 10:00:00,49.16,49.18,49.11,49.12,181700.0,32.3687,32.3819,32.3358,32.3424,181700.0
2010-11-05 10:05:00,49.12,49.17,49.1,49.15,374200.0,32.3424,32.3753,32.3292,32.3621,374200.0
2010-11-05 10:10:00,49.16,49.19,49.14,49.18,410300.0,32.3687,32.3884,32.3555,32.3819,410300.0
2010-11-05 10:15:00,49.17,49.19,49.15,49.16,256700.0,32.3753,32.3884,32.3621,32.3687,256700.0
2010-11-05 10:20:00,49.16,49.22,49.15,49.21,217600.0,32.3687,32.4082,32.3621,32.4016,217600.0
2010-11-05 10:25:00,49.21,49.21,49.18,49.21,256600.0,32.4016,32.4016,32.3819,32.4016,256600.0
2010-11-05 10:30:00,49.2,49.25,49.2,49.24,214300.0,32.395,32.4279,32.395,32.4214,214300.0
2010-11-05 10:35:00,49.24,49.27,49.24,49.25,292700.0,32.4214,32.4411,32.4214,32.4279,292700.0
2010-11-05 10:40:00,49.24,49.24,49.22,49.23,126000.0,32.4214,32.4214,32.4082,32.4148,126000.0
2010-11-05 10:45:00,49.23,49.27,49.23,49.24,208300.0,32.4148,32.4411,32.4148,32.4214,208300.0
2010-11-05 10:50:00,49.24,49.27,49.24,49.27,69100.0,32.4214,32.4411,32.4214,32.4411,69100.0
2010-11-05 10:55:00,49.28,49.29,49.25,49.25,190900.0,32.4477,32.4543,32.4279,32.4279,190900.0
2010-11-05 11:00:00,49.25,49.27,49.22,49.22,469300.0,32.4279,32.4411,32.4082,32.4082,469300.0
2010-11-05 11:05:00,49.21,49.23,49.19,49.23,276000.0,32.4016,32.4148,32.3884,32.4148,276000.0
2010-11-05 11:10:00,49.23,49.24,49.19,49.2,380300.0,32.4148,32.4214,32.3884,32.395,380300.0
2010-11-05 11:15:00,49.2,49.23,49.18,49.22,458300.0,32.395,32.4148,32.3819,32.4082,458300.0
2010-11-05 11:20:00,49.22,49.24,49.2,49.21,364200.0,32.4082,32.4214,32.395,32.4016,364200.0
2010-11-05 11:25:00,49.21,49.24,49.2,49.21,136700.0,32.4016,32.4214,32.395,32.4016,136700.0
2010-11-05 11:30:00,49.21,49.22,49.19,49.2,204300.0,32.4016,32.4082,32.3884,32.395,204300.0
2010-11-05 11:35:00,49.2,49.21,49.17,49.19,224500.0,32.395,32.4016,32.3753,32.3884,224500.0
2010-11-05 11:40:00,49.19,49.2,49.13,49.14,211700.0,32.3884,32.395,32.3489,32.3555,211700.0
2010-11-05 11:45:00,49.14,49.16,49.11,49.14,159900.0,32.3555,32.3687,32.3358,32.3555,159900.0
2010-11-05 11:50:00,49.15,49.16,49.12,49.13,219200.0,32.3621,32.3687,32.3424,32.3489,219200.0
2010-11-05 11:55:00,49.13,49.13,49.04,49.06,226600.0,32.3489,32.3489,32.2897,32.3028,226600.0
2010-11-05 12:00:00,49.06,49.07,49.03,49.04,203900.0,32.3028,32.3094,32.2831,32.2897,203900.0
2010-11-05 12:05:00,49.04,49.05,49.0,49.02,184200.0,32.2897,32.2963,32.2633,32.2765,184200.0
2010-11-05 12:10:00,49.04,49.06,49.02,49.05,338800.0,32.2897,32.3028,32.2765,32.2963,338800.0
2010-11-05 12:15:00,49.05,49.08,49.04,49.06,209000.0,32.2963,32.316,32.2897,32.3028,209000.0
2010-11-05 12:20:00,49.06,49.07,49.02,49.02,123400.0,32.3028,32.3094,32.2765,32.2765,123400.0
2010-11-05 12:25:00,49.02,49.07,49.02,49.05,246200.0,32.2765,32.3094,32.2765,32.2963,246200.0
2010-11-05 12:30:00,49.05,49.1,49.03,49.08,291300.0,32.2963,32.3292,32.2831,32.316,291300.0
2010-11-05 12:35:00,49.08,49.13,49.07,49.13,198300.0,32.316,32.3489,32.3094,32.3489,198300.0
2010-11-05 12:40:00,49.13,49.14,49.1,49.1,74400.0,32.3489,32.3555,32.3292,32.3292,74400.0
2010-11-05 12:45:00,49.11,49.14,49.11,49.13,144000.0,32.3358,32.3555,32.3358,32.3489,144000.0
2010-11-05 12:50:00,49.14,49.15,49.08,49.12,156100.0,32.3555,32.3621,32.316,32.3424,156100.0
2010-11-05 12:55:00,49.12,49.13,49.12,49.12,56700.0,32.3424,32.3489,32.3424,32.3424,56700.0
2010-11-05 13:00:00,49.13,49.15,49.12,49.15,149400.0,32.3489,32.3621,32.3424,32.3621,149400.0
2010-11-05 13:05:00,49.15,49.2,49.14,49.2,125800.0,32.3621,32.395,32.3555,32.395,125800.0
2010-11-05 13:10:00,49.2,49.22,49.19,49.2,211000.0,32.395,32.4082,32.3884,32.395,211000.0
2010-11-05 13:15:00,49.21,49.21,49.19,49.2,22500.0,32.4016,32.4016,32.3884,32.395,22500.0
2010-11-05 13:20:00,49.21,49.21,49.19,49.2,75700.0,32.4016,32.4016,32.3884,32.395,75700.0
2010-11-05 13:25:00,49.21,49.22,49.2,49.2,123500.0,32.4016,32.4082,32.395,32.395,123500.0
2010-11-05 13:30:00,49.21,49.22,49.05,49.18,646900.0,32.4016,32.4082,32.2963,32.3819,646900.0
2010-11-05 13:35:00,49.18,49.2,49.18,49.2,75200.0,32.3819,32.395,32.3819,32.395,75200.0
2010-11-05 13:40:00,49.2,49.21,49.19,49.21,75600.0,32.395,32.4016,32.3884,32.4016,75600.0
2010-11-05 13:45:00,49.21,49.22,49.18,49.18,141400.0,32.4016,32.4082,32.3819,32.3819,141400.0
2010-11-05 13:50:00,49.19,49.2,49.16,49.17,123500.0,32.3884,32.395,32.3687,32.3753,123500.0
2010-11-05 13:55:00,49.17,49.2,49.16,49.19,153000.0,32.3753,32.395,32.3687,32.3884,153000.0
2010-11-05 14:00:00,49.2,49.21,49.15,49.15,84900.0,32.395,32.4016,32.3621,32.3621,84900.0
2010-11-05 14:05:00,49.14,49.18,49.14,49.17,130100.0,32.3555,32.3819,32.3555,32.3753,130100.0
2010-11-05 14:10:00,49.18,49.18,49.13,49.13,102700.0,32.3819,32.3819,32.3489,32.3489,102700.0
2010-11-05 14:15:00,49.12,49.13,49.08,49.1,250000.0,32.3424,32.3489,32.316,32.3292,250000.0
2010-11-05 14:20:00,49.09,49.14,49.07,49.12,199300.0,32.3226,32.3555,32.3094,32.3424,199300.0
2010-11-05 14:25:00,49.12,49.13,49.07,49.1,154000.0,32.3424,32.3489,32.3094,32.3292,154000.0
2010-11-05 14:30:00,49.1,49.15,49.09,49.11,193600.0,32.3292,32.3621,32.3226,32.3358,193600.0
2010-11-05 14:35:00,49.12,49.16,49.11,49.14,218300.0,32.3424,32.3687,32.3358,32.3555,218300.0
2010-11-05 14:40:00,49.14,49.15,49.11,49.13,153600.0,32.3555,32.3621,32.3358,32.3489,153600.0
2010-11-05 14:45:00,49.12,49.16,49.12,49.14,178200.0,32.3424,32.3687,32.3424,32.3555,178200.0
2010-11-05 14:50:00,49.15,49.16,49.13,49.14,160200.0,32.3621,32.3687,32.3489,32.3555,160200.0
2010-11-05 14:55:00,49.14,49.15,49.12,49.13,114700.0,32.3555,32.3621,32.3424,32.3489,114700.0
2010-11-05 15:00:00,49.13,49.15,49.12,49.14,168300.0,32.3489,32.3621,32.3424,32.3555,168300.0
2010-11-05 15:05:00,49.14,49.16,49.14,49.15,163400.0,32.3555,32.3687,32.3555,32.3621,163400.0
2010-11-05 15:10:00,49.14,49.17,49.11,49.11,229000.0,32.3555,32.3753,32.3358,32.3358,229000.0
2010-11-05 15:15:00,49.11,49.14,49.1,49.13,241100.0,32.3358,32.3555,32.3292,32.3489,241100.0
2010-11-05 15:20:00,49.13,49.14,49.1,49.12,315500.0,32.3489,32.3555,32.3292,32.3424,315500.0
2010-11-05 15:25:00,49.1,49.15,49.09,49.14,342700.0,32.3292,32.3621,32.3226,32.3555,342700.0
2010-11-05 15:30:00,49.14,49.17,49.13,49.16,319100.0,32.3555,32.3753,32.3489,32.3687,319100.0
2010-11-05 15:35:00,49.16,49.16,49.1,49.1,532200.0,32.3687,32.3687,32.3292,32.3292,532200.0
2010-11-05 15:40:00,49.11,49.12,49.09,49.1,381700.0,32.3358,32.3424,32.3226,32.3292,381700.0
2010-11-05 15:45:00,49.11,49.21,49.11,49.2,1103600.0,32.3358,32.4016,32.3358,32.395,1103600.0
2010-11-05 15:50:00,49.21,49.23,49.19,49.23,1037900.0,32.4016,32.4148,32.3884,32.4148,1037900.0
2010-11-05 15:55:00,49.23,49.24,49.22,49.24,1369500.0,32.4148,32.4214,32.4082,32.4214,1369500.0
2010-11-08 09:30:00,48.84,48.88,48.81,48.85,736600.0,32.158,32.1843,32.1382,32.1646,736600.0
2010-11-08 09:35:00,48.85,48.89,48.85,48.87,386100.0,32.1646,32.1909,32.1646,32.1777,386100.0
2010-11-08 09:40:00,48.88,48.9,48.82,48.83,405900.0,32.1843,32.1975,32.1448,32.1514,405900.0
2010-11-08 09:45:00,48.83,48.83,48.75,48.76,208200.0,32.1514,32.1514,32.0987,32.1053,208200.0
2010-11-08 09:50:00,48.75,48.76,48.71,48.73,327200.0,32.0987,32.1053,32.0724,32.0856,327200.0
2010-11-08 09:55:00,48.74,48.75,48.71,48.73,85900.0,32.0921,32.0987,32.0724,32.0856,85900.0
2010-11-08 10:00:00,48.73,48.77,48.69,48.75,165400.0,32.0856,32.1119,32.0592,32.0987,165400.0
2010-11-08 10:05:00,48.76,48.8,48.74,48.75,188200.0,32.1053,32.1317,32.0921,32.0987,188200.0
2010-11-08 10:10:00,48.75,48.78,48.72,48.78,317000.0,32.0987,32.1185,32.079,32.1185,317000.0
2010-11-08 10:15:00,48.78,48.83,48.77,48.81,629300.0,32.1185,32.1514,32.1119,32.1382,629300.0
2010-11-08 10:20:00,48.81,48.83,48.78,48.8,675300.0,32.1382,32.1514,32.1185,32.1317,675300.0
2010-11-08 10:25:00,48.8,48.83,48.79,48.82,238100.0,32.1317,32.1514,32.1251,32.1448,238100.0
2010-11-08 10:30:00,48.82,48.83,48.79,48.79,148800.0,32.1448,32.1514,32.1251,32.1251,148800.0
2010-11-08 10:35:00,48.79,48.83,48.79,48.82,124100.0,32.1251,32.1514,32.1251,32.1448,124100.0
2010-11-08 10:40:00,48.81,48.83,48.8,48.83,52200.0,32.1382,32.1514,32.1317,32.1514,52200.0
2010-11-08 10:45:00,48.83,48.88,48.83,48.87,112000.0,32.1514,32.1843,32.1514,32.1777,112000.0
2010-11-08 10:50:00,48.87,48.87,48.83,48.84,250400.0,32.1777,32.1777,32.1514,32.158,250400.0
2010-11-08 10:55:00,48.84,48.84,48.77,48.78,279100.0,32.158,32.158,32.1119,32.1185,279100.0
2010-11-08 11:00:00,48.78,48.8,48.74,48.78,101200.0,32.1185,32.1317,32.0921,32.1185,101200.0
2010-11-08 11:05:00,48.78,48.81,48.77,48.81,199900.0,32.1185,32.1382,32.1119,32.1382,199900.0
2010-11-08 11:10:00,48.81,48.85,48.79,48.8,208600.0,32.1382,32.1646,32.1251,32.1317,208600.0
2010-11-08 11:15:00,48.81,48.82,48.79,48.81,250700.0,32.1382,32.1448,32.1251,32.1382,250700.0
2010-11-08 11:20:00,48.81,48.85,48.79,48.84,67500.0,32.1382,32.1646,32.1251,32.158,67500.0
2010-11-08 11:25:00,48.85,48.87,48.83,48.85,87500.0,32.1646,32.1777,32.1514,32.1646,87500.0
2010-11-08 11:30:00,48.86,48.88,48.85,48.87,109900.0,32.1712,32.1843,32.1646,32.1777,109900.0
2010-11-08 11:35:00,48.88,48.89,48.86,48.87,320000.0,32.1843,32.1909,32.1712,32.1777,320000.0
2010-11-08 11:40:00,48.87,48.88,48.85,48.87,109600.0,32.1777,32.1843,32.1646,32.1777,109600.0
2010-11-08 11:45:00,48.88,48.88,48.85,48.87,75200.0,32.1843,32.1843,32.1646,32.1777,75200.0
2010-11-08 11:50:00,48.88,48.9,48.87,48.9,63200.0,32.1843,32.1975,32.1777,32.1975,63200.0
2010-11-08 11:55:00,48.9,48.95,48.89,48.92,176400.0,32.1975,32.2304,32.1909,32.2107,176400.0
2010-11-08 12:00:00,48.92,48.94,48.91,48.93,96300.0,32.2107,32.2238,32.2041,32.2173,96300.0
2010-11-08 12:05:00,48.93,48.93,48.91,48.92,239100.0,32.2173,32.2173,32.2041,32.2107,239100.0
2010-11-08 12:10:00,48.92,48.93,48.9,48.93,190300.0,32.2107,32.2173,32.1975,32.2173,190300.0
2010-11-08 12:15:00,48.92,48.95,48.9,48.95,355300.0,32.2107,32.2304,32.1975,32.2304,355300.0
2010-11-08 12:20:00,48.94,48.99,48.93,48.97,509700.0,32.2238,32.2568,32.2173,32.2436,509700.0
2010-11-08 12:25:00,48.97,48.98,48.96,48.96,49100.0,32.2436,32.2502,32.237,32.237,49100.0
2010-11-08 12:30:00,48.97,48.98,48.93,48.95,77600.0,32.2436,32.2502,32.2173,32.2304,77600.0
2010-11-08 12:35:00,48.94,48.95,48.92,48.92,27700.0,32.2238,32.2304,32.2107,32.2107,27700.0
2010-11-08 12:40:00,48.92,48.94,48.92,48.93,49900.0,32.2107,32.2238,32.2107,32.2173,49900.0
2010-11-08 12:45:00,48.92,48.93,48.9,48.92,47400.0,32.2107,32.2173,32.1975,32.2107,47400.0
2010-11-08 12:50:00,48.91,48.93,48.9,48.92,23600.0,32.2041,32.2173,32.1975,32.2107,23600.0
2010-11-08 12:55:00,48.92,48.95,48.92,48.93,66700.0,32.2107,32.2304,32.2107,32.2173,66700.0
2010-11-08 13:00:00,48.93,48.96,48.93,48.94,113700.0,32.2173,32.237,32.2173,32.2238,113700.0
2010-11-08 13:05:00,48.95,48.96,48.94,48.95,40300.0,32.2304,32.237,32.2238,32.2304,40300.0
2010-11-08 13:10:00,48.95,48.99,48.94,48.99,104500.0,32.2304,32.2568,32.2238,32.2568,104500.0
2010-11-08 13:15:00,48.98,48.99,48.95,48.96,115700.0,32.2502,32.2568,32.2304,32.237,115700.0
2010-11-08 13:20:00,48.96,48.99,48.96,48.99,33800.0,32.237,32.2568,32.237,32.2568,33800.0
2010-11-08 13:25:00,48.99,49.01,48.96,48.97,39700.0,32.2568,32.2699,32.237,32.2436,39700.0
2010-11-08 13:30:00,48.97,48.98,48.95,48.95,33500.0,32.2436,32.2502,32.2304,32.2304,33500.0
2010-11-08 13:35:00,48.96,48.97,48.94,48.96,69800.0,32.237,32.2436,32.2238,32.237,69800.0
2010-11-08 13:40:00,48.95,48.95,48.91,48.91,111300.0,32.2304,32.2304,32.2041,32.2041,111300.0
2010-11-08 13:45:00,48.91,48.95,48.91,48.95,40000.0,32.2041,32.2304,32.2041,32.2304,40000.0
2010-11-08 13:50:00,48.95,48.95,48.94,48.95,108100.0,32.2304,32.2304,32.2238,32.2304,108100.0
2010-11-08 13:55:00,48.94,48.95,48.92,48.93,137300.0,32.2238,32.2304,32.2107,32.2173,137300.0
2010-11-08 14:00:00,48.93,48.94,48.93,48.94,33700.0,32.2173,32.2238,32.2173,32.2238,33700.0
2010-11-08 14:05:00,48.95,48.97,48.93,48.95,100700.0,32.2304,32.2436,32.2173,32.2304,100700.0
2010-11-08 14:10:00,48.95,48.95,48.92,48.92,164800.0,32.2304,32.2304,32.2107,32.2107,164800.0
2010-11-08 14:15:00,48.93,48.97,48.92,48.97,76500.0,32.2173,32.2436,32.2107,32.2436,76500.0
2010-11-08 14:20:00,48.97,48.98,48.96,48.98,53200.0,32.2436,32.2502,32.237,32.2502,53200.0
2010-11-08 14:25:00,48.97,48.99,48.96,48.97,40300.0,32.2436,32.2568,32.237,32.2436,40300.0
2010-11-08 14:30:00,48.97,48.97,48.91,48.91,146300.0,32.2436,32.2436,32.2041,32.2041,146300.0
2010-11-08 14:35:00,48.92,48.93,48.9,48.92,26400.0,32.2107,32.2173,32.1975,32.2107,26400.0
2010-11-08 14:40:00,48.91,48.94,48.91,48.93,56300.0,32.2041,32.2238,32.2041,32.2173,56300.0
2010-11-08 14:45:00,48.94,48.96,48.93,48.93,410600.0,32.2238,32.237,32.2173,32.2173,410600.0
2010-11-08 14:50:00,48.93,48.95,48.92,48.95,63800.0,32.2173,32.2304,32.2107,32.2304,63800.0
2010-11-08 14:55:00,48.94,48.95,48.92,48.94,30700.0,32.2238,32.2304,32.2107,32.2238,30700.0
2010-11-08 15:00:00,48.94,48.97,48.94,48.97,142600.0,32.2238,32.2436,32.2238,32.2436,142600.0
2010-11-08 15:05:00,48.97,48.98,48.93,48.93,89800.0,32.2436,32.2502,32.2173,32.2173,89800.0
2010-11-08 15:10:00,48.93,48.94,48.9,48.9,129900.0,32.2173,32.2238,32.1975,32.1975,129900.0
2010-11-08 15:15:00,48.9,48.94,48.9,48.94,43800.0,32.1975,32.2238,32.1975,32.2238,43800.0
2010-11-08 15:20:00,48.94,48.98,48.93,48.98,122300.0,32.2238,32.2502,32.2173,32.2502,122300.0
2010-11-08 15:25:00,48.98,48.98,48.93,48.96,690200.0,32.2502,32.2502,32.2173,32.237,690200.0
2010-11-08 15:30:00,48.96,48.98,48.96,48.97,148200.0,32.237,32.2502,32.237,32.2436,148200.0
2010-11-08 15:35:00,48.97,48.98,48.94,48.96,93000.0,32.2436,32.2502,32.2238,32.237,93000.0
2010-11-08 15:40:00,48.96,49.0,48.94,49.0,134300.0,32.237,32.2633,32.2238,32.2633,134300.0
2010-11-08 15:45:00,49.0,49.01,48.94,48.97,183400.0,32.2633,32.2699,32.2238,32.2436,183400.0
2010-11-08 15:50:00,48.96,48.97,48.89,48.92,105100.0,32.237,32.2436,32.1909,32.2107,105100.0
2010-11-08 15:55:00,48.91,49.0,48.91,49.0,291000.0,32.2041,32.2633,32.2041,32.2633,291000.0
2010-11-09 09:30:00,49.25,49.3,49.23,49.24,470400.0,32.4279,32.4609,32.4148,32.4214,470400.0
2010-11-09 09:35:00,49.24,49.26,49.17,49.2,241100.0,32.4214,32.4345,32.3753,32.395,241100.0
2010-11-09 09:40:00,49.19,49.19,49.17,49.18,168800.0,32.3884,32.3884,32.3753,32.3819,168800.0
2010-11-09 09:45:00,49.17,49.19,49.14,49.17,113700.0,32.3753,32.3884,32.3555,32.3753,113700.0
2010-11-09 09:50:00,49.17,49.17,49.12,49.17,120100.0,32.3753,32.3753,32.3424,32.3753,120100.0
2010-11-09 09:55:00,49.17,49.19,49.14,49.19,170200.0,32.3753,32.3884,32.3555,32.3884,170200.0
2010-11-09 10:00:00,49.19,49.27,49.17,49.25,322800.0,32.3884,32.4411,32.3753,32.4279,322800.0
2010-11-09 10:05:00,49.25,49.28,49.21,49.23,248100.0,32.4279,32.4477,32.4016,32.4148,248100.0
2010-11-09 10:10:00,49.23,49.26,49.22,49.24,72800.0,32.4148,32.4345,32.4082,32.4214,72800.0
2010-11-09 10:15:00,49.25,49.28,49.23,49.24,88200.0,32.4279,32.4477,32.4148,32.4214,88200.0
2010-11-09 10:20:00,49.24,49.31,49.23,49.28,157500.0,32.4214,32.4675,32.4148,32.4477,157500.0
2010-11-09 10:25:00,49.27,49.31,49.27,49.28,131700.0,32.4411,32.4675,32.4411,32.4477,131700.0
2010-11-09 10:30:00,49.28,49.28,49.19,49.19,79500.0,32.4477,32.4477,32.3884,32.3884,79500.0
2010-11-09 10:35:00,49.2,49.2,49.14,49.15,400800.0,32.395,32.395,32.3555,32.3621,400800.0
2010-11-09 10:40:00,49.16,49.18,49.14,49.18,183900.0,32.3687,32.3819,32.3555,32.3819,183900.0
2010-11-09 10:45:00,49.18,49.18,49.1,49.12,286800.0,32.3819,32.3819,32.3292,32.3424,286800.0
2010-11-09 10:50:00,49.12,49.13,49.09,49.12,141800.0,32.3424,32.3489,32.3226,32.3424,141800.0
2010-11-09 10:55:00,49.12,49.15,49.11,49.14,80700.0,32.3424,32.3621,32.3358,32.3555,80700.0
2010-11-09 11:00:00,49.14,49.16,49.12,49.12,152000.0,32.3555,32.3687,32.3424,32.3424,152000.0
2010-11-09 11:05:00,49.12,49.14,49.06,49.06,136800.0,32.3424,32.3555,32.3028,32.3028,136800.0
2010-11-09 11:10:00,49.06,49.06,49.02,49.04,147600.0,32.3028,32.3028,32.2765,32.2897,147600.0
2010-11-09 11:15:00,49.05,49.09,49.04,49.07,119000.0,32.2963,32.3226,32.2897,32.3094,119000.0
2010-11-09 11:20:00,49.07,49.08,49.04,49.05,41000.0,32.3094,32.316,32.2897,32.2963,41000.0
2010-11-09 11:25:00,49.06,49.12,49.05,49.09,135500.0,32.3028,32.3424,32.2963,32.3226,135500.0
2010-11-09 11:30:00,49.09,49.1,49.06,49.09,60500.0,32.3226,32.3292,32.3028,32.3226,60500.0
2010-11-09 11:35:00,49.08,49.1,49.06,49.09,63800.0,32.316,32.3292,32.3028,32.3226,63800.0
2010-11-09 11:40:00,49.08,49.09,49.06,49.06,57500.0,32.316,32.3226,32.3028,32.3028,57500.0
2010-11-09 11:45:00,49.06,49.09,49.06,49.06,58000.0,32.3028,32.3226,32.3028,32.3028,58000.0
2010-11-09 11:50:00,49.06,49.07,49.03,49.04,74300.0,32.3028,32.3094,32.2831,32.2897,74300.0
2010-11-09 11:55:00,49.03,49.03,48.91,48.91,97200.0,32.2831,32.2831,32.2041,32.2041,97200.0
2010-11-09 12:00:00,48.91,48.95,48.91,48.92,52400.0,32.2041,32.2304,32.2041,32.2107,52400.0
2010-11-09 12:05:00,48.93,48.94,48.92,48.94,36200.0,32.2173,32.2238,32.2107,32.2238,36200.0
2010-11-09 12:10:00,48.93,48.96,48.93,48.94,114900.0,32.2173,32.237,32.2173,32.2238,114900.0
2010-11-09 12:15:00,48.94,48.96,48.94,48.94,28600.0,32.2238,32.237,32.2238,32.2238,28600.0
2010-11-09 12:20:00,48.95,48.95,48.9,48.9,50600.0,32.2304,32.2304,32.1975,32.1975,50600.0
2010-11-09 12:25:00,48.9,48.94,48.89,48.94,93900.0,32.1975,32.2238,32.1909,32.2238,93900.0
2010-11-09 12:30:00,48.94,48.96,48.9,48.91,220400.0,32.2238,32.237,32.1975,32.2041,220400.0
2010-11-09 12:35:00,48.9,48.91,48.89,48.89,19700.0,32.1975,32.2041,32.1909,32.1909,19700.0
2010-11-09 12:40:00,48.89,48.9,48.84,48.86,65400.0,32.1909,32.1975,32.158,32.1712,65400.0
2010-11-09 12:45:00,48.87,48.89,48.85,48.87,47100.0,32.1777,32.1909,32.1646,32.1777,47100.0
2010-11-09 12:50:00,48.86,48.88,48.86,48.87,90900.0,32.1712,32.1843,32.1712,32.1777,90900.0
2010-11-09 12:55:00,48.87,48.89,48.85,48.87,233300.0,32.1777,32.1909,32.1646,32.1777,233300.0
2010-11-09 13:00:00,48.87,48.91,48.87,48.9,165500.0,32.1777,32.2041,32.1777,32.1975,165500.0
2010-11-09 13:05:00,48.91,48.94,48.9,48.93,123300.0,32.2041,32.2238,32.1975,32.2173,123300.0
2010-11-09 13:10:00,48.93,48.93,48.9,48.93,199100.0,32.2173,32.2173,32.1975,32.2173,199100.0
2010-11-09 13:15:00,48.93,48.95,48.88,48.88,269900.0,32.2173,32.2304,32.1843,32.1843,269900.0
2010-11-09 13:20:00,48.88,48.88,48.8,48.82,73200.0,32.1843,32.1843,32.1317,32.1448,73200.0
2010-11-09 13:25:00,48.82,48.82,48.77,48.78,84800.0,32.1448,32.1448,32.1119,32.1185,84800.0
2010-11-09 13:30:00,48.77,48.79,48.75,48.77,106700.0,32.1119,32.1251,32.0987,32.1119,106700.0
2010-11-09 13:35:00,48.77,48.78,48.69,48.7,169700.0,32.1119,32.1185,32.0592,32.0658,169700.0
2010-11-09 13:40:00,48.7,48.7,48.63,48.65,296800.0,32.0658,32.0658,32.0197,32.0329,296800.0
2010-11-09 13:45:00,48.65,48.65,48.59,48.63,161400.0,32.0329,32.0329,31.9934,32.0197,161400.0
2010-11-09 13:50:00,48.63,48.66,48.59,48.61,436500.0,32.0197,32.0395,31.9934,32.0066,436500.0
2010-11-09 13:55:00,48.61,48.65,48.6,48.62,224400.0,32.0066,32.0329,32.0,32.0131,224400.0
2010-11-09 14:00:00,48.62,48.64,48.61,48.62,222700.0,32.0131,32.0263,32.0066,32.0131,222700.0
2010-11-09 14:05:00,48.63,48.67,48.62,48.67,175200.0,32.0197,32.0461,32.0131,32.0461,175200.0
2010-11-09 14:10:00,48.66,48.68,48.65,48.68,78100.0,32.0395,32.0526,32.0329,32.0526,78100.0
2010-11-09 14:15:00,48.69,48.72,48.64,48.65,190700.0,32.0592,32.079,32.0263,32.0329,190700.0
2010-11-09 14:20:00,48.65,48.65,48.62,48.64,116200.0,32.0329,32.0329,32.0131,32.0263,116200.0
2010-11-09 14:25:00,48.64,48.66,48.63,48.64,93000.0,32.0263,32.0395,32.0197,32.0263,93000.0
2010-11-09 14:30:00,48.65,48.69,48.65,48.68,96200.0,32.0329,32.0592,32.0329,32.0526,96200.0
2010-11-09 14:35:00,48.69,48.72,48.68,48.71,48200.0,32.0592,32.079,32.0526,32.0724,48200.0
2010-11-09 14:40:00,48.7,48.74,48.7,48.73,276600.0,32.0658,32.0921,32.0658,32.0856,276600.0
2010-11-09 14:45:00,48.72,48.74,48.71,48.71,87900.0,32.079,32.0921,32.0724,32.0724,87900.0
2010-11-09 14:50:00,48.71,48.72,48.67,48.68,193800.0,32.0724,32.079,32.0461,32.0526,193800.0
2010-11-09 14:55:00,48.67,48.71,48.66,48.69,152000.0,32.0461,32.0724,32.0395,32.0592,152000.0
2010-11-09 15:00:00,48.68,48.69,48.62,48.64,118000.0,32.0526,32.0592,32.0131,32.0263,118000.0
2010-11-09 15:05:00,48.64,48.65,48.59,48.59,96200.0,32.0263,32.0329,31.9934,31.9934,96200.0
2010-11-09 15:10:00,48.59,48.6,48.54,48.56,329700.0,31.9934,32.0,31.9605,31.9736,329700.0
2010-11-09 15:15:00,48.57,48.61,48.55,48.59,189900.0,31.9802,32.0066,31.967,31.9934,189900.0
2010-11-09 15:20:00,48.6,48.6,48.54,48.54,109000.0,32.0,32.0,31.9605,31.9605,109000.0
2010-11-09 15:25:00,48.54,48.57,48.53,48.53,297600.0,31.9605,31.9802,31.9539,31.9539,297600.0
2010-11-09 15:30:00,48.53,48.56,48.48,48.56,163700.0,31.9539,31.9736,31.921,31.9736,163700.0
2010-11-09 15:35:00,48.56,48.56,48.42,48.42,199900.0,31.9736,31.9736,31.8814,31.8814,199900.0
2010-11-09 15:40:00,48.42,48.47,48.36,48.37,527800.0,31.8814,31.9144,31.8419,31.8485,527800.0
2010-11-09 15:45:00,48.37,48.4,48.27,48.28,409700.0,31.8485,31.8683,31.7827,31.7893,409700.0
2010-11-09 15:50:00,48.29,48.37,48.28,48.37,401600.0,31.7959,31.8485,31.7893,31.8485,401600.0
2010-11-09 15:55:00,48.37,48.48,48.36,48.46,1156200.0,31.8485,31.921,31.8419,31.9078,1156200.0
2010-11-10 09:30:00,48.69,48.74,48.62,48.63,406900.0,32.0592,32.0921,32.0131,32.0197,406900.0
2010-11-10 09:35:00,48.63,48.64,48.56,48.58,353000.0,32.0197,32.0263,31.9736,31.9868,353000.0
2010-11-10 09:40:00,48.58,48.58,48.51,48.53,279800.0,31.9868,31.9868,31.9407,31.9539,279800.0
2010-11-10 09:45:00,48.53,48.57,48.43,48.43,340000.0,31.9539,31.9802,31.888,31.888,340000.0
2010-11-10 09:50:00,48.43,48.47,48.37,48.42,278000.0,31.888,31.9144,31.8485,31.8814,278000.0
2010-11-10 09:55:00,48.42,48.43,48.31,48.31,583500.0,31.8814,31.888,31.809,31.809,583500.0
2010-11-10 10:00:00,48.32,48.36,48.28,48.28,653600.0,31.8156,31.8419,31.7893,31.7893,653600.0
2010-11-10 10:05:00,48.28,48.29,48.18,48.25,699300.0,31.7893,31.7959,31.7234,31.7695,699300.0
2010-11-10 10:10:00,48.24,48.34,48.2,48.33,258800.0,31.7629,31.8288,31.7366,31.8222,258800.0
2010-11-10 10:15:00,48.33,48.35,48.26,48.26,213600.0,31.8222,31.8354,31.7761,31.7761,213600.0
2010-11-10 10:20:00,48.27,48.27,48.19,48.27,184600.0,31.7827,31.7827,31.73,31.7827,184600.0
2010-11-10 10:25:00,48.27,48.28,48.14,48.14,94100.0,31.7827,31.7893,31.6971,31.6971,94100.0
2010-11-10 10:30:00,48.14,48.24,48.13,48.23,329200.0,31.6971,31.7629,31.6905,31.7563,329200.0
2010-11-10 10:35:00,48.24,48.31,48.24,48.3,361200.0,31.7629,31.809,31.7629,31.8024,361200.0
2010-11-10 10:40:00,48.29,48.37,48.29,48.33,452500.0,31.7959,31.8485,31.7959,31.8222,452500.0
2010-11-10 10:45:00,48.33,48.33,48.22,48.23,265400.0,31.8222,31.8222,31.7498,31.7563,265400.0
2010-11-10 10:50:00,48.23,48.28,48.18,48.26,207800.0,31.7563,31.7893,31.7234,31.7761,207800.0
2010-11-10 10:55:00,48.27,48.3,48.24,48.29,121500.0,31.7827,31.8024,31.7629,31.7959,121500.0
2010-11-10 11:00:00,48.29,48.33,48.27,48.28,138900.0,31.7959,31.8222,31.7827,31.7893,138900.0
2010-11-10 11:05:00,48.29,48.29,48.23,48.25,151200.0,31.7959,31.7959,31.7563,31.7695,151200.0
2010-11-10 11:10:00,48.23,48.29,48.23,48.26,166500.0,31.7563,31.7959,31.7563,31.7761,166500.0
2010-11-10 11:15:00,48.27,48.28,48.22,48.27,251000.0,31.7827,31.7893,31.7498,31.7827,251000.0
2010-11-10 11:20:00,48.28,48.34,48.27,48.32,104500.0,31.7893,31.8288,31.7827,31.8156,104500.0
2010-11-10 11:25:00,48.33,48.41,48.32,48.4,228700.0,31.8222,31.8749,31.8156,31.8683,228700.0
2010-11-10 11:30:00,48.41,48.45,48.4,48.42,302400.0,31.8749,31.9012,31.8683,31.8814,302400.0
2010-11-10 11:35:00,48.42,48.47,48.4,48.46,94000.0,31.8814,31.9144,31.8683,31.9078,94000.0
2010-11-10 11:40:00,48.47,48.48,48.45,48.46,281800.0,31.9144,31.921,31.9012,31.9078,281800.0
2010-11-10 11:45:00,48.47,48.49,48.47,48.48,54000.0,31.9144,31.9275,31.9144,31.921,54000.0
2010-11-10 11:50:00,48.48,48.52,48.47,48.51,252000.0,31.921,31.9473,31.9144,31.9407,252000.0
2010-11-10 11:55:00,48.51,48.58,48.51,48.58,160900.0,31.9407,31.9868,31.9407,31.9868,160900.0
2010-11-10 12:00:00,48.57,48.61,48.56,48.59,131800.0,31.9802,32.0066,31.9736,31.9934,131800.0
2010-11-10 12:05:00,48.59,48.6,48.55,48.55,140300.0,31.9934,32.0,31.967,31.967,140300.0
2010-11-10 12:10:00,48.54,48.57,48.54,48.55,40500.0,31.9605,31.9802,31.9605,31.967,40500.0
2010-11-10 12:15:00,48.56,48.56,48.51,48.52,25500.0,31.9736,31.9736,31.9407,31.9473,25500.0
2010-11-10 12:20:00,48.51,48.51,48.44,48.46,323700.0,31.9407,31.9407,31.8946,31.9078,323700.0
2010-11-10 12:25:00,48.47,48.5,48.47,48.48,24500.0,31.9144,31.9341,31.9144,31.921,24500.0
2010-11-10 12:30:00,48.49,48.55,48.49,48.55,77500.0,31.9275,31.967,31.9275,31.967,77500.0
2010-11-10 12:35:00,48.54,48.54,48.5,48.53,25500.0,31.9605,31.9605,31.9341,31.9539,25500.0
2010-11-10 12:40:00,48.52,48.53,48.48,48.51,85500.0,31.9473,31.9539,31.921,31.9407,85500.0
2010-11-10 12:45:00,48.51,48.56,48.5,48.55,249200.0,31.9407,31.9736,31.9341,31.967,249200.0
2010-11-10 12:50:00,48.55,48.59,48.54,48.59,145100.0,31.967,31.9934,31.9605,31.9934,145100.0
2010-11-10 12:55:00,48.58,48.6,48.56,48.57,132200.0,31.9868,32.0,31.9736,31.9802,132200.0
2010-11-10 13:00:00,48.57,48.58,48.44,48.5,129000.0,31.9802,31.9868,31.8946,31.9341,129000.0
2010-11-10 13:05:00,48.5,48.6,48.49,48.58,180600.0,31.9341,32.0,31.9275,31.9868,180600.0
2010-11-10 13:10:00,48.58,48.59,48.56,48.58,37500.0,31.9868,31.9934,31.9736,31.9868,37500.0
2010-11-10 13:15:00,48.57,48.67,48.55,48.66,193700.0,31.9802,32.0461,31.967,32.0395,193700.0
2010-11-10 13:20:00,48.67,48.72,48.65,48.67,269400.0,32.0461,32.079,32.0329,32.0461,269400.0
2010-11-10 13:25:00,48.68,48.72,48.67,48.67,229100.0,32.0526,32.079,32.0461,32.0461,229100.0
2010-11-10 13:30:00,48.68,48.74,48.66,48.66,126900.0,32.0526,32.0921,32.0395,32.0395,126900.0
2010-11-10 13:35:00,48.67,48.7,48.67,48.67,94100.0,32.0461,32.0658,32.0461,32.0461,94100.0
2010-11-10 13:40:00,48.67,48.68,48.63,48.65,108800.0,32.0461,32.0526,32.0197,32.0329,108800.0
2010-11-10 13:45:00,48.66,48.67,48.64,48.67,61900.0,32.0395,32.0461,32.0263,32.0461,61900.0
2010-11-10 13:50:00,48.67,48.67,48.63,48.63,68800.0,32.0461,32.0461,32.0197,32.0197,68800.0
2010-11-10 13:55:00,48.64,48.71,48.64,48.67,93400.0,32.0263,32.0724,32.0263,32.0461,93400.0
2010-11-10 14:00:00,48.67,48.78,48.66,48.78,498200.0,32.0461,32.1185,32.0395,32.1185,498200.0
2010-11-10 14:05:00,48.78,48.83,48.77,48.8,201300.0,32.1185,32.1514,32.1119,32.1317,201300.0
2010-11-10 14:10:00,48.8,48.83,48.78,48.82,113000.0,32.1317,32.1514,32.1185,32.1448,113000.0
2010-11-10 14:15:00,48.82,48.83,48.79,48.8,89700.0,32.1448,32.1514,32.1251,32.1317,89700.0
2010-11-10 14:20:00,48.79,48.81,48.75,48.78,114900.0,32.1251,32.1382,32.0987,32.1185,114900.0
2010-11-10 14:25:00,48.78,48.82,48.76,48.81,99500.0,32.1185,32.1448,32.1053,32.1382,99500.0
2010-11-10 14:30:00,48.8,48.8,48.75,48.77,62400.0,32.1317,32.1317,32.0987,32.1119,62400.0
2010-11-10 14:35:00,48.77,48.8,48.75,48.78,123000.0,32.1119,32.1317,32.0987,32.1185,123000.0
2010-11-10 14:40:00,48.78,48.8,48.74,48.78,164100.0,32.1185,32.1317,32.0921,32.1185,164100.0
2010-11-10 14:45:00,48.77,48.79,48.73,48.75,71700.0,32.1119,32.1251,32.0856,32.0987,71700.0
2010-11-10 14:50:00,48.74,48.79,48.74,48.79,171300.0,32.0921,32.1251,32.0921,32.1251,171300.0
2010-11-10 14:55:00,48.79,48.8,48.77,48.78,51900.0,32.1251,32.1317,32.1119,32.1185,51900.0
2010-11-10 15:00:00,48.78,48.81,48.74,48.76,141800.0,32.1185,32.1382,32.0921,32.1053,141800.0
2010-11-10 15:05:00,48.77,48.77,48.71,48.73,103600.0,32.1119,32.1119,32.0724,32.0856,103600.0
2010-11-10 15:10:00,48.74,48.78,48.72,48.76,302500.0,32.0921,32.1185,32.079,32.1053,302500.0
2010-11-10 15:15:00,48.77,48.77,48.68,48.73,241400.0,32.1119,32.1119,32.0526,32.0856,241400.0
2010-11-10 15:20:00,48.73,48.75,48.71,48.74,94700.0,32.0856,32.0987,32.0724,32.0921,94700.0
2010-11-10 15:25:00,48.75,48.78,48.74,48.77,199000.0,32.0987,32.1185,32.0921,32.1119,199000.0
2010-11-10 15:30:00,48.76,48.79,48.75,48.76,276800.0,32.1053,32.1251,32.0987,32.1053,276800.0
2010-11-10 15:35:00,48.76,48.76,48.71,48.73,110700.0,32.1053,32.1053,32.0724,32.0856,110700.0
2010-11-10 15:40:00,48.74,48.76,48.71,48.73,138800.0,32.0921,32.1053,32.0724,32.0856,138800.0
2010-11-10 15:45:00,48.73,48.75,48.72,48.74,124000.0,32.0856,32.0987,32.079,32.0921,124000.0
2010-11-10 15:50:00,48.74,48.75,48.7,48.71,620200.0,32.0921,32.0987,32.0658,32.0724,620200.0
2010-11-10 15:55:00,48.71,48.74,48.7,48.73,1021800.0,32.0724,32.0921,32.0658,32.0856,1021800.0
2010-11-11 09:30:00,48.31,48.32,48.22,48.28,601300.0,31.809,31.8156,31.7498,31.7893,601300.0
2010-11-11 09:35:00,48.27,48.32,48.24,48.28,184100.0,31.7827,31.8156,31.7629,31.7893,184100.0
2010-11-11 09:40:00,48.28,48.28,48.13,48.14,647100.0,31.7893,31.7893,31.6905,31.6971,647100.0
2010-11-11 09:45:00,48.14,48.23,48.11,48.2,329900.0,31.6971,31.7563,31.6773,31.7366,329900.0
2010-11-11 09:50:00,48.19,48.23,48.13,48.22,321100.0,31.73,31.7563,31.6905,31.7498,321100.0
2010-11-11 09:55:00,48.22,48.24,48.19,48.22,181500.0,31.7498,31.7629,31.73,31.7498,181500.0
2010-11-11 10:00:00,48.22,48.23,48.16,48.17,221200.0,31.7498,31.7563,31.7103,31.7168,221200.0
2010-11-11 10:05:00,48.18,48.3,48.17,48.29,224100.0,31.7234,31.8024,31.7168,31.7959,224100.0
2010-11-11 10:10:00,48.3,48.31,48.25,48.26,128800.0,31.8024,31.809,31.7695,31.7761,128800.0
2010-11-11 10:15:00,48.26,48.36,48.26,48.34,200000.0,31.7761,31.8419,31.7761,31.8288,200000.0
2010-11-11 10:20:00,48.34,48.34,48.26,48.29,118700.0,31.8288,31.8288,31.7761,31.7959,118700.0
2010-11-11 10:25:00,48.28,48.32,48.26,48.28,163500.0,31.7893,31.8156,31.7761,31.7893,163500.0
2010-11-11 10:30:00,48.28,48.29,48.21,48.23,170800.0,31.7893,31.7959,31.7432,31.7563,170800.0
2010-11-11 10:35:00,48.23,48.23,48.15,48.16,242900.0,31.7563,31.7563,31.7037,31.7103,242900.0
2010-11-11 10:40:00,48.16,48.21,48.15,48.16,116400.0,31.7103,31.7432,31.7037,31.7103,116400.0
2010-11-11 10:45:00,48.16,48.23,48.15,48.17,100500.0,31.7103,31.7563,31.7037,31.7168,100500.0
2010-11-11 10:50:00,48.17,48.2,48.12,48.2,165800.0,31.7168,31.7366,31.6839,31.7366,165800.0
2010-11-11 10:55:00,48.2,48.26,48.2,48.23,114800.0,31.7366,31.7761,31.7366,31.7563,114800.0
2010-11-11 11:00:00,48.23,48.27,48.21,48.23,71300.0,31.7563,31.7827,31.7432,31.7563,71300.0
2010-11-11 11:05:00,48.22,48.23,48.13,48.14,375400.0,31.7498,31.7563,31.6905,31.6971,375400.0
2010-11-11 11:10:00,48.14,48.19,48.12,48.19,213700.0,31.6971,31.73,31.6839,31.73,213700.0
2010-11-11 11:15:00,48.19,48.24,48.17,48.24,176400.0,31.73,31.7629,31.7168,31.7629,176400.0
2010-11-11 11:20:00,48.23,48.23,48.15,48.15,171800.0,31.7563,31.7563,31.7037,31.7037,171800.0
2010-11-11 11:25:00,48.14,48.15,48.09,48.1,398600.0,31.6971,31.7037,31.6642,31.6707,398600.0
2010-11-11 11:30:00,48.1,48.18,48.1,48.15,130700.0,31.6707,31.7234,31.6707,31.7037,130700.0
2010-11-11 11:35:00,48.15,48.21,48.14,48.18,99300.0,31.7037,31.7432,31.6971,31.7234,99300.0
2010-11-11 11:40:00,48.17,48.19,48.1,48.13,314400.0,31.7168,31.73,31.6707,31.6905,314400.0
2010-11-11 11:45:00,48.14,48.18,48.1,48.17,457900.0,31.6971,31.7234,31.6707,31.7168,457900.0
2010-11-11 11:50:00,48.17,48.2,48.15,48.19,141500.0,31.7168,31.7366,31.7037,31.73,141500.0
2010-11-11 11:55:00,48.19,48.21,48.17,48.18,90400.0,31.73,31.7432,31.7168,31.7234,90400.0
2010-11-11 12:00:00,48.17,48.2,48.16,48.18,61600.0,31.7168,31.7366,31.7103,31.7234,61600.0
2010-11-11 12:05:00,48.19,48.23,48.18,48.19,95600.0,31.73,31.7563,31.7234,31.73,95600.0
2010-11-11 12:10:00,48.19,48.23,48.18,48.22,66200.0,31.73,31.7563,31.7234,31.7498,66200.0
2010-11-11 12:15:00,48.23,48.26,48.23,48.24,113700.0,31.7563,31.7761,31.7563,31.7629,113700.0
2010-11-11 12:20:00,48.24,48.25,48.23,48.24,53400.0,31.7629,31.7695,31.7563,31.7629,53400.0
2010-11-11 12:25:00,48.24,48.26,48.2,48.23,63900.0,31.7629,31.7761,31.7366,31.7563,63900.0
2010-11-11 12:30:00,48.23,48.26,48.22,48.22,88700.0,31.7563,31.7761,31.7498,31.7498,88700.0
2010-11-11 12:35:00,48.21,48.21,48.17,48.2,193400.0,31.7432,31.7432,31.7168,31.7366,193400.0
2010-11-11 12:40:00,48.2,48.22,48.19,48.21,52600.0,31.7366,31.7498,31.73,31.7432,52600.0
2010-11-11 12:45:00,48.21,48.22,48.2,48.21,67900.0,31.7432,31.7498,31.7366,31.7432,67900.0
2010-11-11 12:50:00,48.21,48.23,48.19,48.2,136800.0,31.7432,31.7563,31.73,31.7366,136800.0
2010-11-11 12:55:00,48.2,48.2,48.17,48.17,94700.0,31.7366,31.7366,31.7168,31.7168,94700.0
2010-11-11 13:00:00,48.17,48.18,48.14,48.16,93600.0,31.7168,31.7234,31.6971,31.7103,93600.0
2010-11-11 13:05:00,48.16,48.19,48.14,48.17,81000.0,31.7103,31.73,31.6971,31.7168,81000.0
2010-11-11 13:10:00,48.16,48.2,48.16,48.2,83000.0,31.7103,31.7366,31.7103,31.7366,83000.0
2010-11-11 13:15:00,48.2,48.22,48.19,48.2,52200.0,31.7366,31.7498,31.73,31.7366,52200.0
2010-11-11 13:20:00,48.2,48.24,48.19,48.21,77900.0,31.7366,31.7629,31.73,31.7432,77900.0
2010-11-11 13:25:00,48.21,48.22,48.19,48.2,67100.0,31.7432,31.7498,31.73,31.7366,67100.0
2010-11-11 13:30:00,48.19,48.22,48.19,48.22,47200.0,31.73,31.7498,31.73,31.7498,47200.0
2010-11-11 13:35:00,48.22,48.24,48.2,48.23,144300.0,31.7498,31.7629,31.7366,31.7563,144300.0
2010-11-11 13:40:00,48.23,48.28,48.23,48.27,75300.0,31.7563,31.7893,31.7563,31.7827,75300.0
2010-11-11 13:45:00,48.27,48.29,48.27,48.28,57200.0,31.7827,31.7959,31.7827,31.7893,57200.0
2010-11-11 13:50:00,48.28,48.3,48.26,48.28,152600.0,31.7893,31.8024,31.7761,31.7893,152600.0
2010-11-11 13:55:00,48.28,48.29,48.26,48.28,53100.0,31.7893,31.7959,31.7761,31.7893,53100.0
2010-11-11 14:00:00,48.28,48.28,48.25,48.26,38900.0,31.7893,31.7893,31.7695,31.7761,38900.0
2010-11-11 14:05:00,48.26,48.27,48.25,48.27,123300.0,31.7761,31.7827,31.7695,31.7827,123300.0
2010-11-11 14:10:00,48.27,48.3,48.26,48.29,130600.0,31.7827,31.8024,31.7761,31.7959,130600.0
2010-11-11 14:15:00,48.29,48.35,48.28,48.35,224800.0,31.7959,31.8354,31.7893,31.8354,224800.0
2010-11-11 14:20:00,48.35,48.35,48.3,48.31,248700.0,31.8354,31.8354,31.8024,31.809,248700.0
2010-11-11 14:25:00,48.31,48.34,48.3,48.31,57300.0,31.809,31.8288,31.8024,31.809,57300.0
2010-11-11 14:30:00,48.32,48.35,48.32,48.35,149100.0,31.8156,31.8354,31.8156,31.8354,149100.0
2010-11-11 14:35:00,48.35,48.37,48.34,48.34,224800.0,31.8354,31.8485,31.8288,31.8288,224800.0
2010-11-11 14:40:00,48.34,48.36,48.33,48.33,186500.0,31.8288,31.8419,31.8222,31.8222,186500.0
2010-11-11 14:45:00,48.34,48.37,48.33,48.33,107000.0,31.8288,31.8485,31.8222,31.8222,107000.0
2010-11-11 14:50:00,48.33,48.34,48.27,48.28,148100.0,31.8222,31.8288,31.7827,31.7893,148100.0
2010-11-11 14:55:00,48.29,48.31,48.28,48.31,105000.0,31.7959,31.809,31.7893,31.809,105000.0
2010-11-11 15:00:00,48.3,48.32,48.27,48.3,2177900.0,31.8024,31.8156,31.7827,31.8024,2177900.0
2010-11-11 15:05:00,48.3,48.35,48.3,48.34,158900.0,31.8024,31.8354,31.8024,31.8288,158900.0
2010-11-11 15:10:00,48.34,48.37,48.33,48.34,86800.0,31.8288,31.8485,31.8222,31.8288,86800.0
2010-11-11 15:15:00,48.34,48.37,48.34,48.35,84200.0,31.8288,31.8485,31.8288,31.8354,84200.0
2010-11-11 15:20:00,48.35,48.36,48.28,48.29,263100.0,31.8354,31.8419,31.7893,31.7959,263100.0
2010-11-11 15:25:00,48.29,48.33,48.27,48.33,98300.0,31.7959,31.8222,31.7827,31.8222,98300.0
2010-11-11 15:30:00,48.33,48.33,48.24,48.25,263900.0,31.8222,31.8222,31.7629,31.7695,263900.0
2010-11-11 15:35:00,48.24,48.28,48.23,48.28,296200.0,31.7629,31.7893,31.7563,31.7893,296200.0
2010-11-11 15:40:00,48.28,48.28,48.22,48.27,545600.0,31.7893,31.7893,31.7498,31.7827,545600.0
2010-11-11 15:45:00,48.27,48.31,48.26,48.28,345300.0,31.7827,31.809,31.7761,31.7893,345300.0
2010-11-11 15:50:00,48.28,48.29,48.27,48.28,248300.0,31.7893,31.7959,31.7827,31.7893,248300.0
2010-11-11 15:55:00,48.28,48.39,48.27,48.38,2197300.0,31.7893,31.8617,31.7827,31.8551,2197300.0
2010-11-12 09:30:00,47.69,47.71,47.6,47.69,581400.0,31.4008,31.414,31.3415,31.4008,581400.0
2010-11-12 09:35:00,47.7,47.74,47.66,47.68,375000.0,31.4074,31.4337,31.381,31.3942,375000.0
2010-11-12 09:40:00,47.69,47.79,47.66,47.78,796700.0,31.4008,31.4666,31.381,31.46,796700.0
2010-11-12 09:45:00,47.78,47.8,47.75,47.77,243600.0,31.46,31.4732,31.4403,31.4535,243600.0
2010-11-12 09:50:00,47.78,47.85,47.77,47.85,366300.0,31.46,31.5061,31.4535,31.5061,366300.0
2010-11-12 09:55:00,47.85,47.88,47.78,47.82,289300.0,31.5061,31.5259,31.46,31.4864,289300.0
2010-11-12 10:00:00,47.81,47.83,47.76,47.77,260800.0,31.4798,31.493,31.4469,31.4535,260800.0
2010-11-12 10:05:00,47.77,47.77,47.72,47.74,136600.0,31.4535,31.4535,31.4205,31.4337,136600.0
2010-11-12 10:10:00,47.74,47.76,47.7,47.7,300100.0,31.4337,31.4469,31.4074,31.4074,300100.0
2010-11-12 10:15:00,47.7,47.82,47.7,47.75,418800.0,31.4074,31.4864,31.4074,31.4403,418800.0
2010-11-12 10:20:00,47.75,47.75,47.65,47.71,334100.0,31.4403,31.4403,31.3745,31.414,334100.0
2010-11-12 10:25:00,47.7,47.7,47.57,47.6,297200.0,31.4074,31.4074,31.3218,31.3415,297200.0
2010-11-12 10:30:00,47.59,47.62,47.51,47.59,260700.0,31.3349,31.3547,31.2823,31.3349,260700.0
2010-11-12 10:35:00,47.58,47.58,47.46,47.54,244700.0,31.3284,31.3284,31.2494,31.302,244700.0
2010-11-12 10:40:00,47.54,47.57,47.5,47.55,201600.0,31.302,31.3218,31.2757,31.3086,201600.0
2010-11-12 10:45:00,47.56,47.58,47.52,47.56,138200.0,31.3152,31.3284,31.2889,31.3152,138200.0
2010-11-12 10:50:00,47.55,47.55,47.44,47.45,212500.0,31.3086,31.3086,31.2362,31.2428,212500.0
2010-11-12 10:55:00,47.45,47.48,47.41,47.43,173800.0,31.2428,31.2625,31.2164,31.2296,173800.0
2010-11-12 11:00:00,47.43,47.5,47.4,47.5,195200.0,31.2296,31.2757,31.2098,31.2757,195200.0
2010-11-12 11:05:00,47.5,47.51,47.37,47.4,238100.0,31.2757,31.2823,31.1901,31.2098,238100.0
2010-11-12 11:10:00,47.4,47.46,47.39,47.43,121100.0,31.2098,31.2494,31.2033,31.2296,121100.0
2010-11-12 11:15:00,47.43,47.46,47.4,47.42,238200.0,31.2296,31.2494,31.2098,31.223,238200.0
2010-11-12 11:20:00,47.42,47.47,47.41,47.45,135900.0,31.223,31.2559,31.2164,31.2428,135900.0
2010-11-12 11:25:00,47.46,47.51,47.45,47.48,196600.0,31.2494,31.2823,31.2428,31.2625,196600.0
2010-11-12 11:30:00,47.48,47.49,47.46,47.47,185700.0,31.2625,31.2691,31.2494,31.2559,185700.0
2010-11-12 11:35:00,47.47,47.48,47.44,47.46,77600.0,31.2559,31.2625,31.2362,31.2494,77600.0
2010-11-12 11:40:00,47.46,47.48,47.45,47.47,104600.0,31.2494,31.2625,31.2428,31.2559,104600.0
2010-11-12 11:45:00,47.47,47.48,47.45,47.45,317300.0,31.2559,31.2625,31.2428,31.2428,317300.0
2010-11-12 11:50:00,47.46,47.47,47.39,47.42,2872700.0,31.2494,31.2559,31.2033,31.223,2872700.0
2010-11-12 11:55:00,47.42,47.44,47.4,47.42,327300.0,31.223,31.2362,31.2098,31.223,327300.0
2010-11-12 12:00:00,47.42,47.43,47.36,47.42,152800.0,31.223,31.2296,31.1835,31.223,152800.0
2010-11-12 12:05:00,47.41,47.45,47.36,47.38,256200.0,31.2164,31.2428,31.1835,31.1967,256200.0
2010-11-12 12:10:00,47.37,47.37,47.31,47.33,224400.0,31.1901,31.1901,31.1506,31.1638,224400.0
2010-11-12 12:15:00,47.33,47.34,47.25,47.26,144200.0,31.1638,31.1703,31.1111,31.1177,144200.0
2010-11-12 12:20:00,47.26,47.26,47.15,47.17,612300.0,31.1177,31.1177,31.0452,31.0584,612300.0
2010-11-12 12:25:00,47.17,47.21,47.12,47.12,88100.0,31.0584,31.0847,31.0255,31.0255,88100.0
2010-11-12 12:30:00,47.13,47.19,47.08,47.09,211100.0,31.0321,31.0716,30.9991,31.0057,211100.0
2010-11-12 12:35:00,47.08,47.13,47.05,47.13,117900.0,30.9991,31.0321,30.9794,31.0321,117900.0
2010-11-12 12:40:00,47.12,47.15,47.09,47.13,99500.0,31.0255,31.0452,31.0057,31.0321,99500.0
2010-11-12 12:45:00,47.14,47.15,47.1,47.1,127500.0,31.0387,31.0452,31.0123,31.0123,127500.0
2010-11-12 12:50:00,47.1,47.1,47.01,47.04,343500.0,31.0123,31.0123,30.9531,30.9728,343500.0
2010-11-12 12:55:00,47.04,47.08,47.03,47.06,195600.0,30.9728,30.9991,30.9662,30.986,195600.0
2010-11-12 13:00:00,47.06,47.07,46.99,47.04,151700.0,30.986,30.9926,30.9399,30.9728,151700.0
2010-11-12 13:05:00,47.05,47.06,47.01,47.02,171600.0,30.9794,30.986,30.9531,30.9596,171600.0
2010-11-12 13:10:00,47.02,47.08,47.01,47.07,159300.0,30.9596,30.9991,30.9531,30.9926,159300.0
2010-11-12 13:15:00,47.07,47.11,47.06,47.06,79500.0,30.9926,31.0189,30.986,30.986,79500.0
2010-11-12 13:20:00,47.06,47.11,47.04,47.09,189800.0,30.986,31.0189,30.9728,31.0057,189800.0
2010-11-12 13:25:00,47.09,47.17,47.08,47.15,286200.0,31.0057,31.0584,30.9991,31.0452,286200.0
2010-11-12 13:30:00,47.15,47.19,47.12,47.17,94900.0,31.0452,31.0716,31.0255,31.0584,94900.0
2010-11-12 13:35:00,47.17,47.24,47.17,47.24,193300.0,31.0584,31.1045,31.0584,31.1045,193300.0
2010-11-12 13:40:00,47.24,47.26,47.22,47.22,201500.0,31.1045,31.1177,31.0913,31.0913,201500.0
2010-11-12 13:45:00,47.22,47.25,47.16,47.2,89400.0,31.0913,31.1111,31.0518,31.0782,89400.0
2010-11-12 13:50:00,47.2,47.2,47.15,47.16,50300.0,31.0782,31.0782,31.0452,31.0518,50300.0
2010-11-12 13:55:00,47.16,47.16,47.09,47.1,133400.0,31.0518,31.0518,31.0057,31.0123,133400.0
2010-11-12 14:00:00,47.1,47.13,47.08,47.12,76800.0,31.0123,31.0321,30.9991,31.0255,76800.0
2010-11-12 14:05:00,47.13,47.14,47.08,47.12,68100.0,31.0321,31.0387,30.9991,31.0255,68100.0
2010-11-12 14:10:00,47.12,47.16,47.11,47.14,143400.0,31.0255,31.0518,31.0189,31.0387,143400.0
2010-11-12 14:15:00,47.14,47.22,47.13,47.21,111400.0,31.0387,31.0913,31.0321,31.0847,111400.0
2010-11-12 14:20:00,47.21,47.23,47.17,47.18,83500.0,31.0847,31.0979,31.0584,31.065,83500.0
2010-11-12 14:25:00,47.18,47.19,47.1,47.12,104200.0,31.065,31.0716,31.0123,31.0255,104200.0
2010-11-12 14:30:00,47.12,47.16,47.08,47.16,272000.0,31.0255,31.0518,30.9991,31.0518,272000.0
2010-11-12 14:35:00,47.16,47.18,47.13,47.16,219000.0,31.0518,31.065,31.0321,31.0518,219000.0
2010-11-12 14:40:00,47.16,47.16,47.11,47.12,72300.0,31.0518,31.0518,31.0189,31.0255,72300.0
2010-11-12 14:45:00,47.11,47.17,47.1,47.17,184400.0,31.0189,31.0584,31.0123,31.0584,184400.0
2010-11-12 14:50:00,47.18,47.24,47.17,47.23,204900.0,31.065,31.1045,31.0584,31.0979,204900.0
2010-11-12 14:55:00,47.23,47.23,47.18,47.18,185900.0,31.0979,31.0979,31.065,31.065,185900.0
2010-11-12 15:00:00,47.18,47.24,47.16,47.22,120600.0,31.065,31.1045,31.0518,31.0913,120600.0
2010-11-12 15:05:00,47.22,47.28,47.22,47.25,260900.0,31.0913,31.1308,31.0913,31.1111,260900.0
2010-11-12 15:10:00,47.26,47.26,47.23,47.24,244400.0,31.1177,31.1177,31.0979,31.1045,244400.0
2010-11-12 15:15:00,47.23,47.28,47.21,47.27,1062300.0,31.0979,31.1308,31.0847,31.1242,1062300.0
2010-11-12 15:20:00,47.27,47.31,47.22,47.23,270200.0,31.1242,31.1506,31.0913,31.0979,270200.0
2010-11-12 15:25:00,47.23,47.23,47.16,47.2,160200.0,31.0979,31.0979,31.0518,31.0782,160200.0
2010-11-12 15:30:00,47.2,47.27,47.19,47.27,401000.0,31.0782,31.1242,31.0716,31.1242,401000.0
2010-11-12 15:35:00,47.26,47.29,47.21,47.23,384400.0,31.1177,31.1374,31.0847,31.0979,384400.0
2010-11-12 15:40:00,47.22,47.23,47.16,47.18,380000.0,31.0913,31.0979,31.0518,31.065,380000.0
2010-11-12 15:45:00,47.18,47.26,47.18,47.26,225200.0,31.065,31.1177,31.065,31.1177,225200.0
2010-11-12 15:50:00,47.25,47.27,47.21,47.22,217800.0,31.1111,31.1242,31.0847,31.0913,217800.0
2010-11-12 15:55:00,47.22,47.27,47.17,47.19,1350200.0,31.0913,31.1242,31.0584,31.0716,1350200.0
2010-11-15 09:30:00,47.42,47.5,47.38,47.4,794000.0,31.223,31.2757,31.1967,31.2098,794000.0
2010-11-15 09:35:00,47.4,47.46,47.4,47.43,577100.0,31.2098,31.2494,31.2098,31.2296,577100.0
2010-11-15 09:40:00,47.42,47.46,47.38,47.41,833400.0,31.223,31.2494,31.1967,31.2164,833400.0
2010-11-15 09:45:00,47.4,47.4,47.33,47.34,358500.0,31.2098,31.2098,31.1638,31.1703,358500.0
2010-11-15 09:50:00,47.34,47.39,47.33,47.36,247400.0,31.1703,31.2033,31.1638,31.1835,247400.0
2010-11-15 09:55:00,47.35,47.39,47.33,47.34,270600.0,31.1769,31.2033,31.1638,31.1703,270600.0
2010-11-15 10:00:00,47.34,47.35,47.29,47.29,101400.0,31.1703,31.1769,31.1374,31.1374,101400.0
2010-11-15 10:05:00,47.29,47.29,47.22,47.24,164100.0,31.1374,31.1374,31.0913,31.1045,164100.0
2010-11-15 10:10:00,47.25,47.28,47.21,47.28,290500.0,31.1111,31.1308,31.0847,31.1308,290500.0
2010-11-15 10:15:00,47.28,47.32,47.25,47.29,195800.0,31.1308,31.1572,31.1111,31.1374,195800.0
2010-11-15 10:20:00,47.29,47.35,47.27,47.34,88700.0,31.1374,31.1769,31.1242,31.1703,88700.0
2010-11-15 10:25:00,47.35,47.37,47.31,47.34,122200.0,31.1769,31.1901,31.1506,31.1703,122200.0
2010-11-15 10:30:00,47.34,47.38,47.34,47.34,62100.0,31.1703,31.1967,31.1703,31.1703,62100.0
2010-11-15 10:35:00,47.34,47.43,47.32,47.43,75700.0,31.1703,31.2296,31.1572,31.2296,75700.0
2010-11-15 10:40:00,47.43,47.43,47.36,47.36,128300.0,31.2296,31.2296,31.1835,31.1835,128300.0
2010-11-15 10:45:00,47.35,47.4,47.34,47.38,214800.0,31.1769,31.2098,31.1703,31.1967,214800.0
2010-11-15 10:50:00,47.37,47.4,47.33,47.33,172500.0,31.1901,31.2098,31.1638,31.1638,172500.0
2010-11-15 10:55:00,47.32,47.35,47.28,47.32,444400.0,31.1572,31.1769,31.1308,31.1572,444400.0
2010-11-15 11:00:00,47.32,47.35,47.26,47.26,279500.0,31.1572,31.1769,31.1177,31.1177,279500.0
2010-11-15 11:05:00,47.26,47.28,47.25,47.28,117200.0,31.1177,31.1308,31.1111,31.1308,117200.0
2010-11-15 11:10:00,47.28,47.36,47.28,47.33,174300.0,31.1308,31.1835,31.1308,31.1638,174300.0
2010-11-15 11:15:00,47.33,47.38,47.32,47.38,109600.0,31.1638,31.1967,31.1572,31.1967,109600.0
2010-11-15 11:20:00,47.37,47.38,47.31,47.32,56200.0,31.1901,31.1967,31.1506,31.1572,56200.0
2010-11-15 11:25:00,47.31,47.36,47.31,47.36,98800.0,31.1506,31.1835,31.1506,31.1835,98800.0
2010-11-15 11:30:00,47.36,47.4,47.35,47.4,194200.0,31.1835,31.2098,31.1769,31.2098,194200.0
2010-11-15 11:35:00,47.4,47.44,47.4,47.43,132900.0,31.2098,31.2362,31.2098,31.2296,132900.0
2010-11-15 11:40:00,47.43,47.49,47.42,47.48,147400.0,31.2296,31.2691,31.223,31.2625,147400.0
2010-11-15 11:45:00,47.47,47.54,47.47,47.52,145400.0,31.2559,31.302,31.2559,31.2889,145400.0
2010-11-15 11:50:00,47.52,47.54,47.49,47.54,193600.0,31.2889,31.302,31.2691,31.302,193600.0
2010-11-15 11:55:00,47.54,47.58,47.53,47.57,340800.0,31.302,31.3284,31.2954,31.3218,340800.0
2010-11-15 12:00:00,47.57,47.61,47.54,47.55,122900.0,31.3218,31.3481,31.302,31.3086,122900.0
2010-11-15 12:05:00,47.56,47.57,47.54,47.54,151000.0,31.3152,31.3218,31.302,31.302,151000.0
2010-11-15 12:10:00,47.54,47.54,47.49,47.52,163900.0,31.302,31.302,31.2691,31.2889,163900.0
2010-11-15 12:15:00,47.51,47.53,47.47,47.5,198100.0,31.2823,31.2954,31.2559,31.2757,198100.0
2010-11-15 12:20:00,47.51,47.52,47.44,47.47,58600.0,31.2823,31.2889,31.2362,31.2559,58600.0
2010-11-15 12:25:00,47.47,47.51,47.46,47.48,60900.0,31.2559,31.2823,31.2494,31.2625,60900.0
2010-11-15 12:30:00,47.49,47.51,47.46,47.51,80800.0,31.2691,31.2823,31.2494,31.2823,80800.0
2010-11-15 12:35:00,47.51,47.52,47.48,47.52,87300.0,31.2823,31.2889,31.2625,31.2889,87300.0
2010-11-15 12:40:00,47.52,47.52,47.48,47.48,63600.0,31.2889,31.2889,31.2625,31.2625,63600.0
2010-11-15 12:45:00,47.49,47.52,47.47,47.47,192100.0,31.2691,31.2889,31.2559,31.2559,192100.0
2010-11-15 12:50:00,47.48,47.5,47.47,47.5,78800.0,31.2625,31.2757,31.2559,31.2757,78800.0
2010-11-15 12:55:00,47.51,47.52,47.48,47.5,42300.0,31.2823,31.2889,31.2625,31.2757,42300.0
2010-11-15 13:00:00,47.49,47.5,47.45,47.45,67000.0,31.2691,31.2757,31.2428,31.2428,67000.0
2010-11-15 13:05:00,47.45,47.47,47.44,47.47,78000.0,31.2428,31.2559,31.2362,31.2559,78000.0
2010-11-15 13:10:00,47.47,47.5,47.45,47.48,372100.0,31.2559,31.2757,31.2428,31.2625,372100.0
2010-11-15 13:15:00,47.48,47.51,47.46,47.51,121500.0,31.2625,31.2823,31.2494,31.2823,121500.0
2010-11-15 13:20:00,47.5,47.52,47.49,47.51,135500.0,31.2757,31.2889,31.2691,31.2823,135500.0
2010-11-15 13:25:00,47.52,47.55,47.51,47.51,101600.0,31.2889,31.3086,31.2823,31.2823,101600.0
2010-11-15 13:30:00,47.51,47.54,47.51,47.54,42800.0,31.2823,31.302,31.2823,31.302,42800.0
2010-11-15 13:35:00,47.53,47.54,47.49,47.49,157300.0,31.2954,31.302,31.2691,31.2691,157300.0
2010-11-15 13:40:00,47.5,47.53,47.49,47.52,211000.0,31.2757,31.2954,31.2691,31.2889,211000.0
2010-11-15 13:45:00,47.53,47.54,47.5,47.53,200600.0,31.2954,31.302,31.2757,31.2954,200600.0
2010-11-15 13:50:00,47.53,47.54,47.51,47.53,78500.0,31.2954,31.302,31.2823,31.2954,78500.0
2010-11-15 13:55:00,47.53,47.53,47.48,47.48,83100.0,31.2954,31.2954,31.2625,31.2625,83100.0
2010-11-15 14:00:00,47.49,47.51,47.47,47.51,153500.0,31.2691,31.2823,31.2559,31.2823,153500.0
2010-11-15 14:05:00,47.51,47.52,47.49,47.5,323600.0,31.2823,31.2889,31.2691,31.2757,323600.0
2010-11-15 14:10:00,47.5,47.5,47.48,47.49,1077300.0,31.2757,31.2757,31.2625,31.2691,1077300.0
2010-11-15 14:15:00,47.5,47.5,47.44,47.45,80000.0,31.2757,31.2757,31.2362,31.2428,80000.0
2010-11-15 14:20:00,47.45,47.45,47.41,47.42,411400.0,31.2428,31.2428,31.2164,31.223,411400.0
2010-11-15 14:25:00,47.42,47.44,47.41,47.43,110200.0,31.223,31.2362,31.2164,31.2296,110200.0
2010-11-15 14:30:00,47.43,47.44,47.38,47.4,211800.0,31.2296,31.2362,31.1967,31.2098,211800.0
2010-11-15 14:35:00,47.4,47.42,47.37,47.42,76900.0,31.2098,31.223,31.1901,31.223,76900.0
2010-11-15 14:40:00,47.43,47.44,47.4,47.43,96300.0,31.2296,31.2362,31.2098,31.2296,96300.0
2010-11-15 14:45:00,47.42,47.45,47.4,47.41,211500.0,31.223,31.2428,31.2098,31.2164,211500.0
2010-11-15 14:50:00,47.42,47.45,47.41,47.43,89300.0,31.223,31.2428,31.2164,31.2296,89300.0
2010-11-15 14:55:00,47.43,47.44,47.39,47.39,45700.0,31.2296,31.2362,31.2033,31.2033,45700.0
2010-11-15 15:00:00,47.39,47.4,47.33,47.36,274100.0,31.2033,31.2098,31.1638,31.1835,274100.0
2010-11-15 15:05:00,47.36,47.36,47.31,47.36,183400.0,31.1835,31.1835,31.1506,31.1835,183400.0
2010-11-15 15:10:00,47.36,47.38,47.31,47.32,65900.0,31.1835,31.1967,31.1506,31.1572,65900.0
2010-11-15 15:15:00,47.32,47.32,47.22,47.28,275000.0,31.1572,31.1572,31.0913,31.1308,275000.0
2010-11-15 15:20:00,47.27,47.28,47.2,47.21,106300.0,31.1242,31.1308,31.0782,31.0847,106300.0
2010-11-15 15:25:00,47.21,47.28,47.19,47.27,293200.0,31.0847,31.1308,31.0716,31.1242,293200.0
2010-11-15 15:30:00,47.27,47.29,47.22,47.25,312300.0,31.1242,31.1374,31.0913,31.1111,312300.0
2010-11-15 15:35:00,47.24,47.26,47.21,47.25,211100.0,31.1045,31.1177,31.0847,31.1111,211100.0
2010-11-15 15:40:00,47.24,47.27,47.21,47.22,266900.0,31.1045,31.1242,31.0847,31.0913,266900.0
2010-11-15 15:45:00,47.21,47.22,47.17,47.18,483600.0,31.0847,31.0913,31.0584,31.065,483600.0
2010-11-15 15:50:00,47.17,47.19,47.12,47.13,296800.0,31.0584,31.0716,31.0255,31.0321,296800.0
2010-11-15 15:55:00,47.13,47.2,47.11,47.12,1030100.0,31.0321,31.0782,31.0189,31.0255,1030100.0
2010-11-16 09:30:00,46.66,46.69,46.5,46.52,665100.0,30.7226,30.7424,30.6173,30.6304,665100.0
2010-11-16 09:35:00,46.52,46.61,46.52,46.58,709300.0,30.6304,30.6897,30.6304,30.6699,709300.0
2010-11-16 09:40:00,46.59,46.69,46.58,46.62,519300.0,30.6765,30.7424,30.6699,30.6963,519300.0
2010-11-16 09:45:00,46.62,46.63,46.5,46.5,380800.0,30.6963,30.7028,30.6173,30.6173,380800.0
2010-11-16 09:50:00,46.5,46.52,46.42,46.42,427000.0,30.6173,30.6304,30.5646,30.5646,427000.0
2010-11-16 09:55:00,46.42,46.48,46.42,46.47,293400.0,30.5646,30.6041,30.5646,30.5975,293400.0
2010-11-16 10:00:00,46.47,46.48,46.4,46.44,244800.0,30.5975,30.6041,30.5514,30.5777,244800.0
2010-11-16 10:05:00,46.44,46.5,46.43,46.48,160600.0,30.5777,30.6173,30.5712,30.6041,160600.0
2010-11-16 10:10:00,46.48,46.54,46.46,46.54,123700.0,30.6041,30.6436,30.5909,30.6436,123700.0
2010-11-16 10:15:00,46.53,46.56,46.5,46.52,256400.0,30.637,30.6568,30.6173,30.6304,256400.0
2010-11-16 10:20:00,46.52,46.53,46.38,46.41,214400.0,30.6304,30.637,30.5382,30.558,214400.0
2010-11-16 10:25:00,46.4,46.44,46.38,46.41,468700.0,30.5514,30.5777,30.5382,30.558,468700.0
2010-11-16 10:30:00,46.4,46.4,46.27,46.3,418100.0,30.5514,30.5514,30.4658,30.4856,418100.0
2010-11-16 10:35:00,46.3,46.32,46.25,46.27,191600.0,30.4856,30.4987,30.4526,30.4658,191600.0
2010-11-16 10:40:00,46.26,46.3,46.23,46.27,588800.0,30.4592,30.4856,30.4395,30.4658,588800.0
2010-11-16 10:45:00,46.28,46.29,46.22,46.26,299300.0,30.4724,30.479,30.4329,30.4592,299300.0
2010-11-16 10:50:00,46.26,46.28,46.23,46.25,178900.0,30.4592,30.4724,30.4395,30.4526,178900.0
2010-11-16 10:55:00,46.25,46.26,46.19,46.24,457700.0,30.4526,30.4592,30.4131,30.4461,457700.0
2010-11-16 11:00:00,46.25,46.26,46.21,46.23,116000.0,30.4526,30.4592,30.4263,30.4395,116000.0
2010-11-16 11:05:00,46.22,46.23,46.08,46.09,658000.0,30.4329,30.4395,30.3407,30.3473,658000.0
2010-11-16 11:10:00,46.08,46.11,46.05,46.07,299100.0,30.3407,30.3605,30.321,30.3341,299100.0
2010-11-16 11:15:00,46.07,46.07,45.97,45.98,438800.0,30.3341,30.3341,30.2683,30.2749,438800.0
2010-11-16 11:20:00,45.98,46.04,45.96,46.04,469000.0,30.2749,30.3144,30.2617,30.3144,469000.0
2010-11-16 11:25:00,46.04,46.05,46.02,46.03,191400.0,30.3144,30.321,30.3012,30.3078,191400.0
2010-11-16 11:30:00,46.04,46.1,46.03,46.05,269500.0,30.3144,30.3539,30.3078,30.321,269500.0
2010-11-16 11:35:00,46.04,46.05,45.99,46.04,607300.0,30.3144,30.321,30.2815,30.3144,607300.0
2010-11-16 11:40:00,46.04,46.05,45.88,45.88,409700.0,30.3144,30.321,30.209,30.209,409700.0
2010-11-16 11:45:00,45.88,45.91,45.83,45.88,307500.0,30.209,30.2288,30.1761,30.209,307500.0
2010-11-16 11:50:00,45.88,45.93,45.86,45.93,174200.0,30.209,30.2419,30.1959,30.2419,174200.0
2010-11-16 11:55:00,45.93,45.94,45.88,45.94,125300.0,30.2419,30.2485,30.209,30.2485,125300.0
2010-11-16 12:00:00,45.94,46.0,45.94,45.97,116500.0,30.2485,30.288,30.2485,30.2683,116500.0
2010-11-16 12:05:00,45.98,45.99,45.95,45.97,107200.0,30.2749,30.2815,30.2551,30.2683,107200.0
2010-11-16 12:10:00,45.97,45.98,45.89,45.98,379700.0,30.2683,30.2749,30.2156,30.2749,379700.0
2010-11-16 12:15:00,45.98,46.01,45.96,45.96,224200.0,30.2749,30.2946,30.2617,30.2617,224200.0
2010-11-16 12:20:00,45.96,46.01,45.91,45.92,231200.0,30.2617,30.2946,30.2288,30.2354,231200.0
2010-11-16 12:25:00,45.92,45.98,45.91,45.93,193200.0,30.2354,30.2749,30.2288,30.2419,193200.0
2010-11-16 12:30:00,45.93,45.94,45.85,45.9,224000.0,30.2419,30.2485,30.1893,30.2222,224000.0
2010-11-16 12:35:00,45.9,45.92,45.87,45.88,127300.0,30.2222,30.2354,30.2024,30.209,127300.0
2010-11-16 12:40:00,45.89,45.9,45.84,45.88,126300.0,30.2156,30.2222,30.1827,30.209,126300.0
2010-11-16 12:45:00,45.88,45.88,45.8,45.82,233000.0,30.209,30.209,30.1563,30.1695,233000.0
2010-11-16 12:50:00,45.82,45.88,45.8,45.87,211800.0,30.1695,30.209,30.1563,30.2024,211800.0
2010-11-16 12:55:00,45.87,45.92,45.84,45.92,213900.0,30.2024,30.2354,30.1827,30.2354,213900.0
2010-11-16 13:00:00,45.92,45.93,45.9,45.92,78300.0,30.2354,30.2419,30.2222,30.2354,78300.0
2010-11-16 13:05:00,45.92,45.92,45.87,45.92,109000.0,30.2354,30.2354,30.2024,30.2354,109000.0
2010-11-16 13:10:00,45.92,45.95,45.91,45.92,152900.0,30.2354,30.2551,30.2288,30.2354,152900.0
2010-11-16 13:15:00,45.93,45.93,45.85,45.92,127500.0,30.2419,30.2419,30.1893,30.2354,127500.0
2010-11-16 13:20:00,45.92,45.95,45.89,45.92,126000.0,30.2354,30.2551,30.2156,30.2354,126000.0
2010-11-16 13:25:00,45.92,45.98,45.91,45.96,101100.0,30.2354,30.2749,30.2288,30.2617,101100.0
2010-11-16 13:30:00,45.96,45.98,45.91,45.96,291800.0,30.2617,30.2749,30.2288,30.2617,291800.0
2010-11-16 13:35:00,45.96,46.01,45.94,46.01,179500.0,30.2617,30.2946,30.2485,30.2946,179500.0
2010-11-16 13:40:00,46.02,46.03,45.99,46.02,109700.0,30.3012,30.3078,30.2815,30.3012,109700.0
2010-11-16 13:45:00,46.02,46.02,45.94,45.99,248400.0,30.3012,30.3012,30.2485,30.2815,248400.0
2010-11-16 13:50:00,46.0,46.1,46.0,46.09,279700.0,30.288,30.3539,30.288,30.3473,279700.0
2010-11-16 13:55:00,46.09,46.13,46.07,46.1,238400.0,30.3473,30.3736,30.3341,30.3539,238400.0
2010-11-16 14:00:00,46.09,46.11,45.99,46.01,168600.0,30.3473,30.3605,30.2815,30.2946,168600.0
2010-11-16 14:05:00,46.0,46.01,45.97,46.0,101400.0,30.288,30.2946,30.2683,30.288,101400.0
2010-11-16 14:10:00,46.0,46.03,45.98,46.02,97100.0,30.288,30.3078,30.2749,30.3012,97100.0
2010-11-16 14:15:00,46.02,46.03,45.96,45.98,159500.0,30.3012,30.3078,30.2617,30.2749,159500.0
2010-11-16 14:20:00,45.98,46.06,45.98,46.0,340000.0,30.2749,30.3275,30.2749,30.288,340000.0
2010-11-16 14:25:00,46.01,46.01,45.93,45.96,152600.0,30.2946,30.2946,30.2419,30.2617,152600.0
2010-11-16 14:30:00,45.96,45.96,45.91,45.93,176200.0,30.2617,30.2617,30.2288,30.2419,176200.0
2010-11-16 14:35:00,45.94,45.94,45.84,45.86,221400.0,30.2485,30.2485,30.1827,30.1959,221400.0
2010-11-16 14:40:00,45.85,45.88,45.81,45.84,235700.0,30.1893,30.209,30.1629,30.1827,235700.0
2010-11-16 14:45:00,45.83,45.88,45.83,45.87,188600.0,30.1761,30.209,30.1761,30.2024,188600.0
2010-11-16 14:50:00,45.87,45.93,45.86,45.92,160900.0,30.2024,30.2419,30.1959,30.2354,160900.0
2010-11-16 14:55:00,45.92,45.96,45.89,45.9,259400.0,30.2354,30.2617,30.2156,30.2222,259400.0
2010-11-16 15:00:00,45.9,45.99,45.9,45.92,125700.0,30.2222,30.2815,30.2222,30.2354,125700.0
2010-11-16 15:05:00,45.92,45.93,45.88,45.91,284600.0,30.2354,30.2419,30.209,30.2288,284600.0
2010-11-16 15:10:00,45.9,45.92,45.83,45.84,189300.0,30.2222,30.2354,30.1761,30.1827,189300.0
2010-11-16 15:15:00,45.85,45.85,45.78,45.85,320400.0,30.1893,30.1893,30.1432,30.1893,320400.0
2010-11-16 15:20:00,45.85,45.89,45.8,45.89,173600.0,30.1893,30.2156,30.1563,30.2156,173600.0
2010-11-16 15:25:00,45.89,45.92,45.85,45.85,263500.0,30.2156,30.2354,30.1893,30.1893,263500.0
2010-11-16 15:30:00,45.85,45.9,45.85,45.88,192000.0,30.1893,30.2222,30.1893,30.209,192000.0
2010-11-16 15:35:00,45.87,45.89,45.83,45.86,223100.0,30.2024,30.2156,30.1761,30.1959,223100.0
2010-11-16 15:40:00,45.85,45.91,45.85,45.9,337900.0,30.1893,30.2288,30.1893,30.2222,337900.0
2010-11-16 15:45:00,45.89,45.93,45.89,45.91,270500.0,30.2156,30.2419,30.2156,30.2288,270500.0
2010-11-16 15:50:00,45.9,45.95,45.89,45.92,330900.0,30.2222,30.2551,30.2156,30.2354,330900.0
2010-11-16 15:55:00,45.92,45.95,45.9,45.91,369100.0,30.2354,30.2551,30.2222,30.2288,369100.0
2010-11-17 09:30:00,46.05,46.1,45.97,46.06,612400.0,30.321,30.3539,30.2683,30.3275,612400.0
2010-11-17 09:35:00,46.06,46.13,46.05,46.07,497800.0,30.3275,30.3736,30.321,30.3341,497800.0
2010-11-17 09:40:00,46.08,46.13,46.04,46.05,854400.0,30.3407,30.3736,30.3144,30.321,854400.0
2010-11-17 09:45:00,46.04,46.19,45.99,46.17,563800.0,30.3144,30.4131,30.2815,30.4,563800.0
2010-11-17 09:50:00,46.17,46.23,46.13,46.23,336000.0,30.4,30.4395,30.3736,30.4395,336000.0
2010-11-17 09:55:00,46.22,46.24,46.16,46.22,209400.0,30.4329,30.4461,30.3934,30.4329,209400.0
2010-11-17 10:00:00,46.22,46.28,46.21,46.27,181300.0,30.4329,30.4724,30.4263,30.4658,181300.0
2010-11-17 10:05:00,46.28,46.36,46.28,46.33,81500.0,30.4724,30.5251,30.4724,30.5053,81500.0
2010-11-17 10:10:00,46.33,46.35,46.28,46.34,151500.0,30.5053,30.5185,30.4724,30.5119,151500.0
2010-11-17 10:15:00,46.35,46.38,46.31,46.31,170500.0,30.5185,30.5382,30.4921,30.4921,170500.0
2010-11-17 10:20:00,46.32,46.36,46.3,46.31,236700.0,30.4987,30.5251,30.4856,30.4921,236700.0
2010-11-17 10:25:00,46.31,46.35,46.3,46.33,241700.0,30.4921,30.5185,30.4856,30.5053,241700.0
2010-11-17 10:30:00,46.33,46.37,46.31,46.34,236900.0,30.5053,30.5317,30.4921,30.5119,236900.0
2010-11-17 10:35:00,46.34,46.34,46.29,46.32,119300.0,30.5119,30.5119,30.479,30.4987,119300.0
2010-11-17 10:40:00,46.32,46.34,46.28,46.3,295900.0,30.4987,30.5119,30.4724,30.4856,295900.0
2010-11-17 10:45:00,46.3,46.35,46.29,46.32,145700.0,30.4856,30.5185,30.479,30.4987,145700.0
2010-11-17 10:50:00,46.32,46.37,46.29,46.36,330400.0,30.4987,30.5317,30.479,30.5251,330400.0
2010-11-17 10:55:00,46.37,46.37,46.29,46.32,244000.0,30.5317,30.5317,30.479,30.4987,244000.0
2010-11-17 11:00:00,46.32,46.37,46.3,46.32,183200.0,30.4987,30.5317,30.4856,30.4987,183200.0
2010-11-17 11:05:00,46.32,46.32,46.22,46.25,199500.0,30.4987,30.4987,30.4329,30.4526,199500.0
2010-11-17 11:10:00,46.25,46.29,46.23,46.29,146200.0,30.4526,30.479,30.4395,30.479,146200.0
2010-11-17 11:15:00,46.29,46.35,46.29,46.3,97300.0,30.479,30.5185,30.479,30.4856,97300.0
2010-11-17 11:20:00,46.31,46.32,46.26,46.27,149600.0,30.4921,30.4987,30.4592,30.4658,149600.0
2010-11-17 11:25:00,46.27,46.32,46.27,46.32,652100.0,30.4658,30.4987,30.4658,30.4987,652100.0
2010-11-17 11:30:00,46.3,46.33,46.28,46.3,534100.0,30.4856,30.5053,30.4724,30.4856,534100.0
2010-11-17 11:35:00,46.3,46.32,46.27,46.27,610700.0,30.4856,30.4987,30.4658,30.4658,610700.0
2010-11-17 11:40:00,46.27,46.31,46.27,46.29,744000.0,30.4658,30.4921,30.4658,30.479,744000.0
2010-11-17 11:45:00,46.3,46.3,46.22,46.24,754700.0,30.4856,30.4856,30.4329,30.4461,754700.0
2010-11-17 11:50:00,46.24,46.31,46.23,46.3,702100.0,30.4461,30.4921,30.4395,30.4856,702100.0
2010-11-17 11:55:00,46.31,46.32,46.28,46.3,737000.0,30.4921,30.4987,30.4724,30.4856,737000.0
2010-11-17 12:00:00,46.3,46.33,46.29,46.3,637600.0,30.4856,30.5053,30.479,30.4856,637600.0
2010-11-17 12:05:00,46.31,46.31,46.26,46.26,445600.0,30.4921,30.4921,30.4592,30.4592,445600.0
2010-11-17 12:10:00,46.26,46.3,46.26,46.29,568600.0,30.4592,30.4856,30.4592,30.479,568600.0
2010-11-17 12:15:00,46.29,46.29,46.24,46.26,591100.0,30.479,30.479,30.4461,30.4592,591100.0
2010-11-17 12:20:00,46.25,46.29,46.25,46.28,506900.0,30.4526,30.479,30.4526,30.4724,506900.0
2010-11-17 12:25:00,46.28,46.3,46.22,46.26,573300.0,30.4724,30.4856,30.4329,30.4592,573300.0
2010-11-17 12:30:00,46.26,46.26,46.23,46.25,192200.0,30.4592,30.4592,30.4395,30.4526,192200.0
2010-11-17 12:35:00,46.26,46.28,46.23,46.24,205100.0,30.4592,30.4724,30.4395,30.4461,205100.0
2010-11-17 12:40:00,46.23,46.26,46.22,46.26,323700.0,30.4395,30.4592,30.4329,30.4592,323700.0
2010-11-17 12:45:00,46.25,46.27,46.23,46.26,103400.0,30.4526,30.4658,30.4395,30.4592,103400.0
2010-11-17 12:50:00,46.26,46.27,46.25,46.25,235900.0,30.4592,30.4658,30.4526,30.4526,235900.0
2010-11-17 12:55:00,46.25,46.26,46.21,46.21,185000.0,30.4526,30.4592,30.4263,30.4263,185000.0
2010-11-17 13:00:00,46.2,46.21,46.17,46.2,262900.0,30.4197,30.4263,30.4,30.4197,262900.0
2010-11-17 13:05:00,46.2,46.22,46.18,46.21,77400.0,30.4197,30.4329,30.4066,30.4263,77400.0
2010-11-17 13:10:00,46.22,46.26,46.21,46.25,95400.0,30.4329,30.4592,30.4263,30.4526,95400.0
2010-11-17 13:15:00,46.24,46.27,46.23,46.26,88200.0,30.4461,30.4658,30.4395,30.4592,88200.0
2010-11-17 13:20:00,46.26,46.3,46.25,46.26,104000.0,30.4592,30.4856,30.4526,30.4592,104000.0
2010-11-17 13:25:00,46.27,46.3,46.27,46.29,51100.0,30.4658,30.4856,30.4658,30.479,51100.0
2010-11-17 13:30:00,46.3,46.31,46.28,46.3,58900.0,30.4856,30.4921,30.4724,30.4856,58900.0
2010-11-17 13:35:00,46.3,46.32,46.28,46.29,64600.0,30.4856,30.4987,30.4724,30.479,64600.0
2010-11-17 13:40:00,46.28,46.28,46.21,46.24,174400.0,30.4724,30.4724,30.4263,30.4461,174400.0
2010-11-17 13:45:00,46.24,46.27,46.22,46.26,642100.0,30.4461,30.4658,30.4329,30.4592,642100.0
2010-11-17 13:50:00,46.25,46.28,46.23,46.24,277200.0,30.4526,30.4724,30.4395,30.4461,277200.0
2010-11-17 13:55:00,46.24,46.27,46.24,46.26,45300.0,30.4461,30.4658,30.4461,30.4592,45300.0
2010-11-17 14:00:00,46.26,46.29,46.26,46.26,74400.0,30.4592,30.479,30.4592,30.4592,74400.0
2010-11-17 14:05:00,46.27,46.28,46.24,46.26,58200.0,30.4658,30.4724,30.4461,30.4592,58200.0
2010-11-17 14:10:00,46.26,46.27,46.24,46.25,25800.0,30.4592,30.4658,30.4461,30.4526,25800.0
2010-11-17 14:15:00,46.24,46.27,46.22,46.25,117600.0,30.4461,30.4658,30.4329,30.4526,117600.0
2010-11-17 14:20:00,46.24,46.25,46.21,46.24,248500.0,30.4461,30.4526,30.4263,30.4461,248500.0
2010-11-17 14:25:00,46.24,46.26,46.22,46.25,123200.0,30.4461,30.4592,30.4329,30.4526,123200.0
2010-11-17 14:30:00,46.24,46.3,46.24,46.29,455900.0,30.4461,30.4856,30.4461,30.479,455900.0
2010-11-17 14:35:00,46.29,46.29,46.27,46.28,146300.0,30.479,30.479,30.4658,30.4724,146300.0
2010-11-17 14:40:00,46.27,46.3,46.27,46.28,276300.0,30.4658,30.4856,30.4658,30.4724,276300.0
2010-11-17 14:45:00,46.28,46.3,46.27,46.29,170600.0,30.4724,30.4856,30.4658,30.479,170600.0
2010-11-17 14:50:00,46.28,46.28,46.24,46.24,281000.0,30.4724,30.4724,30.4461,30.4461,281000.0
2010-11-17 14:55:00,46.24,46.27,46.23,46.26,185600.0,30.4461,30.4658,30.4395,30.4592,185600.0
2010-11-17 15:00:00,46.25,46.27,46.23,46.24,220100.0,30.4526,30.4658,30.4395,30.4461,220100.0
2010-11-17 15:05:00,46.24,46.26,46.17,46.18,293400.0,30.4461,30.4592,30.4,30.4066,293400.0
2010-11-17 15:10:00,46.17,46.2,46.16,46.18,273000.0,30.4,30.4197,30.3934,30.4066,273000.0
2010-11-17 15:15:00,46.17,46.22,46.15,46.21,302300.0,30.4,30.4329,30.3868,30.4263,302300.0
2010-11-17 15:20:00,46.21,46.22,46.15,46.15,489700.0,30.4263,30.4329,30.3868,30.3868,489700.0
2010-11-17 15:25:00,46.14,46.16,46.04,46.05,772800.0,30.3802,30.3934,30.3144,30.321,772800.0
2010-11-17 15:30:00,46.05,46.12,46.05,46.12,268400.0,30.321,30.367,30.321,30.367,268400.0
2010-11-17 15:35:00,46.11,46.15,46.11,46.14,781900.0,30.3605,30.3868,30.3605,30.3802,781900.0
2010-11-17 15:40:00,46.14,46.15,46.1,46.12,254600.0,30.3802,30.3868,30.3539,30.367,254600.0
2010-11-17 15:45:00,46.12,46.17,46.1,46.16,420800.0,30.367,30.4,30.3539,30.3934,420800.0
2010-11-17 15:50:00,46.16,46.16,46.13,46.14,337700.0,30.3934,30.3934,30.3736,30.3802,337700.0
2010-11-17 15:55:00,46.15,46.17,46.1,46.13,1507100.0,30.3868,30.4,30.3539,30.3736,1507100.0
2010-11-18 09:30:00,47.05,47.07,46.99,47.06,781200.0,30.9794,30.9926,30.9399,30.986,781200.0
2010-11-18 09:35:00,47.07,47.08,47.02,47.04,351300.0,30.9926,30.9991,30.9596,30.9728,351300.0
2010-11-18 09:40:00,47.05,47.06,47.0,47.03,148000.0,30.9794,30.986,30.9465,30.9662,148000.0
2010-11-18 09:45:00,47.04,47.13,47.03,47.09,211700.0,30.9728,31.0321,30.9662,31.0057,211700.0
2010-11-18 09:50:00,47.11,47.13,47.08,47.08,271000.0,31.0189,31.0321,30.9991,30.9991,271000.0
2010-11-18 09:55:00,47.08,47.1,47.03,47.04,306300.0,30.9991,31.0123,30.9662,30.9728,306300.0
2010-11-18 10:00:00,47.05,47.17,47.04,47.16,692600.0,30.9794,31.0584,30.9728,31.0518,692600.0
2010-11-18 10:05:00,47.16,47.23,47.15,47.21,794300.0,31.0518,31.0979,31.0452,31.0847,794300.0
2010-11-18 10:10:00,47.22,47.27,47.22,47.26,149700.0,31.0913,31.1242,31.0913,31.1177,149700.0
2010-11-18 10:15:00,47.26,47.27,47.22,47.25,288500.0,31.1177,31.1242,31.0913,31.1111,288500.0
2010-11-18 10:20:00,47.24,47.25,47.18,47.21,183200.0,31.1045,31.1111,31.065,31.0847,183200.0
2010-11-18 10:25:00,47.2,47.29,47.19,47.25,305400.0,31.0782,31.1374,31.0716,31.1111,305400.0
2010-11-18 10:30:00,47.24,47.26,47.22,47.24,295900.0,31.1045,31.1177,31.0913,31.1045,295900.0
2010-11-18 10:35:00,47.25,47.27,47.23,47.26,179700.0,31.1111,31.1242,31.0979,31.1177,179700.0
2010-11-18 10:40:00,47.26,47.28,47.25,47.27,257300.0,31.1177,31.1308,31.1111,31.1242,257300.0
2010-11-18 10:45:00,47.27,47.28,47.25,47.27,254800.0,31.1242,31.1308,31.1111,31.1242,254800.0
2010-11-18 10:50:00,47.27,47.31,47.25,47.3,223800.0,31.1242,31.1506,31.1111,31.144,223800.0
2010-11-18 10:55:00,47.3,47.3,47.27,47.29,140600.0,31.144,31.144,31.1242,31.1374,140600.0
2010-11-18 11:00:00,47.29,47.32,47.27,47.32,322000.0,31.1374,31.1572,31.1242,31.1572,322000.0
2010-11-18 11:05:00,47.31,47.32,47.24,47.24,147200.0,31.1506,31.1572,31.1045,31.1045,147200.0
2010-11-18 11:10:00,47.25,47.26,47.22,47.24,108600.0,31.1111,31.1177,31.0913,31.1045,108600.0
2010-11-18 11:15:00,47.25,47.25,47.19,47.22,203700.0,31.1111,31.1111,31.0716,31.0913,203700.0
2010-11-18 11:20:00,47.22,47.24,47.21,47.23,166700.0,31.0913,31.1045,31.0847,31.0979,166700.0
2010-11-18 11:25:00,47.23,47.24,47.2,47.24,59900.0,31.0979,31.1045,31.0782,31.1045,59900.0
2010-11-18 11:30:00,47.23,47.26,47.23,47.26,65100.0,31.0979,31.1177,31.0979,31.1177,65100.0
2010-11-18 11:35:00,47.25,47.27,47.24,47.26,32800.0,31.1111,31.1242,31.1045,31.1177,32800.0
2010-11-18 11:40:00,47.27,47.27,47.24,47.26,87100.0,31.1242,31.1242,31.1045,31.1177,87100.0
2010-11-18 11:45:00,47.26,47.26,47.23,47.24,58500.0,31.1177,31.1177,31.0979,31.1045,58500.0
2010-11-18 11:50:00,47.23,47.24,47.22,47.22,77500.0,31.0979,31.1045,31.0913,31.0913,77500.0
2010-11-18 11:55:00,47.22,47.24,47.22,47.23,88000.0,31.0913,31.1045,31.0913,31.0979,88000.0
2010-11-18 12:00:00,47.23,47.29,47.23,47.27,111200.0,31.0979,31.1374,31.0979,31.1242,111200.0
2010-11-18 12:05:00,47.26,47.3,47.26,47.28,149600.0,31.1177,31.144,31.1177,31.1308,149600.0
2010-11-18 12:10:00,47.28,47.28,47.26,47.26,35800.0,31.1308,31.1308,31.1177,31.1177,35800.0
2010-11-18 12:15:00,47.26,47.29,47.25,47.26,129700.0,31.1177,31.1374,31.1111,31.1177,129700.0
2010-11-18 12:20:00,47.26,47.27,47.25,47.26,68500.0,31.1177,31.1242,31.1111,31.1177,68500.0
2010-11-18 12:25:00,47.26,47.26,47.24,47.26,38600.0,31.1177,31.1177,31.1045,31.1177,38600.0
2010-11-18 12:30:00,47.26,47.26,47.24,47.24,26100.0,31.1177,31.1177,31.1045,31.1045,26100.0
2010-11-18 12:35:00,47.25,47.25,47.24,47.24,37600.0,31.1111,31.1111,31.1045,31.1045,37600.0
2010-11-18 12:40:00,47.24,47.25,47.22,47.24,54600.0,31.1045,31.1111,31.0913,31.1045,54600.0
2010-11-18 12:45:00,47.23,47.26,47.22,47.25,97200.0,31.0979,31.1177,31.0913,31.1111,97200.0
2010-11-18 12:50:00,47.25,47.28,47.25,47.25,136100.0,31.1111,31.1308,31.1111,31.1111,136100.0
2010-11-18 12:55:00,47.25,47.29,47.25,47.27,67500.0,31.1111,31.1374,31.1111,31.1242,67500.0
2010-11-18 13:00:00,47.27,47.27,47.25,47.27,27800.0,31.1242,31.1242,31.1111,31.1242,27800.0
2010-11-18 13:05:00,47.27,47.29,47.26,47.26,57200.0,31.1242,31.1374,31.1177,31.1177,57200.0
2010-11-18 13:10:00,47.26,47.28,47.26,47.28,36500.0,31.1177,31.1308,31.1177,31.1308,36500.0
2010-11-18 13:15:00,47.28,47.29,47.27,47.28,44300.0,31.1308,31.1374,31.1242,31.1308,44300.0
2010-11-18 13:20:00,47.28,47.29,47.26,47.27,76200.0,31.1308,31.1374,31.1177,31.1242,76200.0
2010-11-18 13:25:00,47.27,47.3,47.27,47.27,60000.0,31.1242,31.144,31.1242,31.1242,60000.0
2010-11-18 13:30:00,47.27,47.3,47.26,47.27,86200.0,31.1242,31.144,31.1177,31.1242,86200.0
2010-11-18 13:35:00,47.26,47.28,47.24,47.25,268400.0,31.1177,31.1308,31.1045,31.1111,268400.0
2010-11-18 13:40:00,47.26,47.26,47.24,47.25,48400.0,31.1177,31.1177,31.1045,31.1111,48400.0
2010-11-18 13:45:00,47.25,47.26,47.23,47.25,52200.0,31.1111,31.1177,31.0979,31.1111,52200.0
2010-11-18 13:50:00,47.25,47.29,47.24,47.25,50000.0,31.1111,31.1374,31.1045,31.1111,50000.0
2010-11-18 13:55:00,47.25,47.26,47.22,47.22,31600.0,31.1111,31.1177,31.0913,31.0913,31600.0
2010-11-18 14:00:00,47.22,47.25,47.22,47.25,65500.0,31.0913,31.1111,31.0913,31.1111,65500.0
2010-11-18 14:05:00,47.25,47.27,47.23,47.26,133300.0,31.1111,31.1242,31.0979,31.1177,133300.0
2010-11-18 14:10:00,47.26,47.26,47.22,47.24,95200.0,31.1177,31.1177,31.0913,31.1045,95200.0
2010-11-18 14:15:00,47.23,47.24,47.21,47.22,37900.0,31.0979,31.1045,31.0847,31.0913,37900.0
2010-11-18 14:20:00,47.22,47.22,47.18,47.21,70900.0,31.0913,31.0913,31.065,31.0847,70900.0
2010-11-18 14:25:00,47.2,47.21,47.18,47.19,106500.0,31.0782,31.0847,31.065,31.0716,106500.0
2010-11-18 14:30:00,47.19,47.22,47.19,47.22,63900.0,31.0716,31.0913,31.0716,31.0913,63900.0
2010-11-18 14:35:00,47.22,47.24,47.2,47.22,261800.0,31.0913,31.1045,31.0782,31.0913,261800.0
2010-11-18 14:40:00,47.21,47.23,47.2,47.21,391500.0,31.0847,31.0979,31.0782,31.0847,391500.0
2010-11-18 14:45:00,47.21,47.27,47.21,47.26,189000.0,31.0847,31.1242,31.0847,31.1177,189000.0
2010-11-18 14:50:00,47.26,47.26,47.24,47.26,97900.0,31.1177,31.1177,31.1045,31.1177,97900.0
2010-11-18 14:55:00,47.26,47.26,47.22,47.24,56800.0,31.1177,31.1177,31.0913,31.1045,56800.0
2010-11-18 15:00:00,47.24,47.25,47.22,47.23,64900.0,31.1045,31.1111,31.0913,31.0979,64900.0
2010-11-18 15:05:00,47.24,47.26,47.24,47.25,48000.0,31.1045,31.1177,31.1045,31.1111,48000.0
2010-11-18 15:10:00,47.25,47.26,47.21,47.23,55300.0,31.1111,31.1177,31.0847,31.0979,55300.0
2010-11-18 15:15:00,47.22,47.24,47.22,47.23,100500.0,31.0913,31.1045,31.0913,31.0979,100500.0
2010-11-18 15:20:00,47.22,47.23,47.2,47.2,245300.0,31.0913,31.0979,31.0782,31.0782,245300.0
2010-11-18 15:25:00,47.21,47.23,47.2,47.21,146000.0,31.0847,31.0979,31.0782,31.0847,146000.0
2010-11-18 15:30:00,47.22,47.22,47.17,47.17,363000.0,31.0913,31.0913,31.0584,31.0584,363000.0
2010-11-18 15:35:00,47.17,47.17,47.09,47.12,665900.0,31.0584,31.0584,31.0057,31.0255,665900.0
2010-11-18 15:40:00,47.11,47.12,47.09,47.12,89500.0,31.0189,31.0255,31.0057,31.0255,89500.0
2010-11-18 15:45:00,47.12,47.15,47.12,47.14,165300.0,31.0255,31.0452,31.0255,31.0387,165300.0
2010-11-18 15:50:00,47.13,47.14,47.11,47.14,223000.0,31.0321,31.0387,31.0189,31.0387,223000.0
2010-11-18 15:55:00,47.14,47.18,47.14,47.16,770700.0,31.0387,31.065,31.0387,31.0518,770700.0
2010-11-19 09:30:00,46.96,47.0,46.91,46.92,403600.0,30.9201,30.9465,30.8872,30.8938,403600.0
2010-11-19 09:35:00,46.91,46.91,46.8,46.8,253300.0,30.8872,30.8872,30.8148,30.8148,253300.0
2010-11-19 09:40:00,46.8,46.82,46.75,46.77,162800.0,30.8148,30.828,30.7819,30.795,162800.0
2010-11-19 09:45:00,46.77,46.79,46.71,46.74,274200.0,30.795,30.8082,30.7555,30.7753,274200.0
2010-11-19 09:50:00,46.73,46.75,46.67,46.69,152600.0,30.7687,30.7819,30.7292,30.7424,152600.0
2010-11-19 09:55:00,46.69,46.76,46.69,46.76,103300.0,30.7424,30.7884,30.7424,30.7884,103300.0
2010-11-19 10:00:00,46.76,46.76,46.7,46.76,85000.0,30.7884,30.7884,30.7489,30.7884,85000.0
2010-11-19 10:05:00,46.76,46.77,46.66,46.69,195400.0,30.7884,30.795,30.7226,30.7424,195400.0
2010-11-19 10:10:00,46.69,46.73,46.65,46.71,642700.0,30.7424,30.7687,30.716,30.7555,642700.0
2010-11-19 10:15:00,46.72,46.72,46.67,46.71,120200.0,30.7621,30.7621,30.7292,30.7555,120200.0
2010-11-19 10:20:00,46.72,46.74,46.69,46.71,253500.0,30.7621,30.7753,30.7424,30.7555,253500.0
2010-11-19 10:25:00,46.71,46.74,46.69,46.73,346100.0,30.7555,30.7753,30.7424,30.7687,346100.0
2010-11-19 10:30:00,46.73,46.74,46.69,46.73,143700.0,30.7687,30.7753,30.7424,30.7687,143700.0
2010-11-19 10:35:00,46.73,46.81,46.72,46.79,181200.0,30.7687,30.8214,30.7621,30.8082,181200.0
2010-11-19 10:40:00,46.8,46.9,46.79,46.87,186300.0,30.8148,30.8806,30.8082,30.8609,186300.0
2010-11-19 10:45:00,46.88,46.93,46.87,46.92,61300.0,30.8675,30.9004,30.8609,30.8938,61300.0
2010-11-19 10:50:00,46.93,46.95,46.91,46.91,148200.0,30.9004,30.9135,30.8872,30.8872,148200.0
2010-11-19 10:55:00,46.92,46.94,46.89,46.9,58400.0,30.8938,30.907,30.874,30.8806,58400.0
2010-11-19 11:00:00,46.9,46.93,46.87,46.93,150600.0,30.8806,30.9004,30.8609,30.9004,150600.0
2010-11-19 11:05:00,46.92,46.95,46.9,46.95,108200.0,30.8938,30.9135,30.8806,30.9135,108200.0
2010-11-19 11:10:00,46.95,46.95,46.85,46.88,202400.0,30.9135,30.9135,30.8477,30.8675,202400.0
2010-11-19 11:15:00,46.88,46.91,46.85,46.9,150300.0,30.8675,30.8872,30.8477,30.8806,150300.0
2010-11-19 11:20:00,46.91,46.94,46.88,46.9,197000.0,30.8872,30.907,30.8675,30.8806,197000.0
2010-11-19 11:25:00,46.91,46.96,46.9,46.95,82600.0,30.8872,30.9201,30.8806,30.9135,82600.0
2010-11-19 11:30:00,46.96,46.99,46.94,46.96,111600.0,30.9201,30.9399,30.907,30.9201,111600.0
2010-11-19 11:35:00,46.96,46.98,46.94,46.96,125900.0,30.9201,30.9333,30.907,30.9201,125900.0
2010-11-19 11:40:00,46.96,47.02,46.96,47.01,100200.0,30.9201,30.9596,30.9201,30.9531,100200.0
2010-11-19 11:45:00,47.01,47.03,46.98,47.0,163200.0,30.9531,30.9662,30.9333,30.9465,163200.0
2010-11-19 11:50:00,46.99,47.02,46.99,47.02,20300.0,30.9399,30.9596,30.9399,30.9596,20300.0
2010-11-19 11:55:00,47.02,47.02,46.98,47.0,80200.0,30.9596,30.9596,30.9333,30.9465,80200.0
2010-11-19 12:00:00,47.0,47.02,46.98,47.0,51800.0,30.9465,30.9596,30.9333,30.9465,51800.0
2010-11-19 12:05:00,47.0,47.02,46.97,47.0,80600.0,30.9465,30.9596,30.9267,30.9465,80600.0
2010-11-19 12:10:00,47.0,47.01,46.96,47.0,71100.0,30.9465,30.9531,30.9201,30.9465,71100.0
2010-11-19 12:15:00,46.99,47.0,46.97,46.99,36200.0,30.9399,30.9465,30.9267,30.9399,36200.0
2010-11-19 12:20:00,47.0,47.01,46.99,47.0,41100.0,30.9465,30.9531,30.9399,30.9465,41100.0
2010-11-19 12:25:00,47.0,47.0,46.97,46.98,63400.0,30.9465,30.9465,30.9267,30.9333,63400.0
2010-11-19 12:30:00,46.97,46.98,46.96,46.97,38400.0,30.9267,30.9333,30.9201,30.9267,38400.0
2010-11-19 12:35:00,46.97,47.0,46.97,47.0,52000.0,30.9267,30.9465,30.9267,30.9465,52000.0
2010-11-19 12:40:00,47.0,47.02,47.0,47.01,25600.0,30.9465,30.9596,30.9465,30.9531,25600.0
2010-11-19 12:45:00,47.02,47.03,47.01,47.03,38600.0,30.9596,30.9662,30.9531,30.9662,38600.0
2010-11-19 12:50:00,47.03,47.06,47.03,47.06,54100.0,30.9662,30.986,30.9662,30.986,54100.0
2010-11-19 12:55:00,47.06,47.08,47.04,47.07,105300.0,30.986,30.9991,30.9728,30.9926,105300.0
2010-11-19 13:00:00,47.07,47.1,47.06,47.09,61000.0,30.9926,31.0123,30.986,31.0057,61000.0
2010-11-19 13:05:00,47.09,47.1,47.09,47.1,34900.0,31.0057,31.0123,31.0057,31.0123,34900.0
2010-11-19 13:10:00,47.1,47.11,47.07,47.07,77800.0,31.0123,31.0189,30.9926,30.9926,77800.0
2010-11-19 13:15:00,47.07,47.09,47.06,47.08,43100.0,30.9926,31.0057,30.986,30.9991,43100.0
2010-11-19 13:20:00,47.08,47.08,47.05,47.06,31000.0,30.9991,30.9991,30.9794,30.986,31000.0
2010-11-19 13:25:00,47.05,47.07,47.05,47.05,63800.0,30.9794,30.9926,30.9794,30.9794,63800.0
2010-11-19 13:30:00,47.05,47.08,47.03,47.07,114300.0,30.9794,30.9991,30.9662,30.9926,114300.0
2010-11-19 13:35:00,47.07,47.09,47.06,47.08,31200.0,30.9926,31.0057,30.986,30.9991,31200.0
2010-11-19 13:40:00,47.08,47.08,47.06,47.07,37500.0,30.9991,30.9991,30.986,30.9926,37500.0
2010-11-19 13:45:00,47.07,47.08,47.07,47.07,59500.0,30.9926,30.9991,30.9926,30.9926,59500.0
2010-11-19 13:50:00,47.07,47.07,47.05,47.06,33600.0,30.9926,30.9926,30.9794,30.986,33600.0
2010-11-19 13:55:00,47.06,47.09,47.05,47.09,94900.0,30.986,31.0057,30.9794,31.0057,94900.0
2010-11-19 14:00:00,47.08,47.12,47.08,47.11,47500.0,30.9991,31.0255,30.9991,31.0189,47500.0
2010-11-19 14:05:00,47.12,47.15,47.12,47.15,35100.0,31.0255,31.0452,31.0255,31.0452,35100.0
2010-11-19 14:10:00,47.15,47.17,47.13,47.17,73300.0,31.0452,31.0584,31.0321,31.0584,73300.0
2010-11-19 14:15:00,47.17,47.17,47.14,47.15,40200.0,31.0584,31.0584,31.0387,31.0452,40200.0
2010-11-19 14:20:00,47.14,47.15,47.12,47.12,41200.0,31.0387,31.0452,31.0255,31.0255,41200.0
2010-11-19 14:25:00,47.11,47.13,47.11,47.11,69000.0,31.0189,31.0321,31.0189,31.0189,69000.0
2010-11-19 14:30:00,47.12,47.12,47.1,47.1,32200.0,31.0255,31.0255,31.0123,31.0123,32200.0
2010-11-19 14:35:00,47.11,47.12,47.1,47.12,35500.0,31.0189,31.0255,31.0123,31.0255,35500.0
2010-11-19 14:40:00,47.13,47.13,47.11,47.13,46100.0,31.0321,31.0321,31.0189,31.0321,46100.0
2010-11-19 14:45:00,47.13,47.15,47.12,47.15,44100.0,31.0321,31.0452,31.0255,31.0452,44100.0
2010-11-19 14:50:00,47.15,47.15,47.13,47.13,21500.0,31.0452,31.0452,31.0321,31.0321,21500.0
2010-11-19 14:55:00,47.14,47.16,47.11,47.11,65500.0,31.0387,31.0518,31.0189,31.0189,65500.0
2010-11-19 15:00:00,47.12,47.14,47.11,47.14,125200.0,31.0255,31.0387,31.0189,31.0387,125200.0
2010-11-19 15:05:00,47.14,47.14,47.12,47.13,66300.0,31.0387,31.0387,31.0255,31.0321,66300.0
2010-11-19 15:10:00,47.12,47.13,47.08,47.08,103500.0,31.0255,31.0321,30.9991,30.9991,103500.0
2010-11-19 15:15:00,47.08,47.11,47.08,47.1,55700.0,30.9991,31.0189,30.9991,31.0123,55700.0
2010-11-19 15:20:00,47.1,47.12,47.1,47.12,138800.0,31.0123,31.0255,31.0123,31.0255,138800.0
2010-11-19 15:25:00,47.11,47.12,47.09,47.1,65900.0,31.0189,31.0255,31.0057,31.0123,65900.0
2010-11-19 15:30:00,47.1,47.1,47.06,47.1,185800.0,31.0123,31.0123,30.986,31.0123,185800.0
2010-11-19 15:35:00,47.1,47.11,47.09,47.09,632600.0,31.0123,31.0189,31.0057,31.0057,632600.0
2010-11-19 15:40:00,47.08,47.13,47.08,47.1,266400.0,30.9991,31.0321,30.9991,31.0123,266400.0
2010-11-19 15:45:00,47.1,47.17,47.09,47.16,370100.0,31.0123,31.0584,31.0057,31.0518,370100.0
2010-11-19 15:50:00,47.15,47.19,47.15,47.18,333600.0,31.0452,31.0716,31.0452,31.065,333600.0
2010-11-19 15:55:00,47.18,47.23,47.17,47.21,388200.0,31.065,31.0979,31.0584,31.0847,388200.0
2010-11-22 09:30:00,46.99,47.04,46.96,46.98,419200.0,30.9399,30.9728,30.9201,30.9333,419200.0
2010-11-22 09:35:00,46.99,47.08,46.99,47.06,256400.0,30.9399,30.9991,30.9399,30.986,256400.0
2010-11-22 09:40:00,47.06,47.1,47.05,47.07,268900.0,30.986,31.0123,30.9794,30.9926,268900.0
2010-11-22 09:45:00,47.07,47.15,47.06,47.14,141200.0,30.9926,31.0452,30.986,31.0387,141200.0
2010-11-22 09:50:00,47.13,47.21,47.13,47.2,289100.0,31.0321,31.0847,31.0321,31.0782,289100.0
2010-11-22 09:55:00,47.2,47.26,47.2,47.25,252900.0,31.0782,31.1177,31.0782,31.1111,252900.0
2010-11-22 10:00:00,47.25,47.26,47.22,47.22,139200.0,31.1111,31.1177,31.0913,31.0913,139200.0
2010-11-22 10:05:00,47.22,47.23,47.18,47.19,89000.0,31.0913,31.0979,31.065,31.0716,89000.0
2010-11-22 10:10:00,47.19,47.2,47.16,47.19,273400.0,31.0716,31.0782,31.0518,31.0716,273400.0
2010-11-22 10:15:00,47.19,47.23,47.18,47.18,93300.0,31.0716,31.0979,31.065,31.065,93300.0
2010-11-22 10:20:00,47.18,47.18,47.11,47.11,126800.0,31.065,31.065,31.0189,31.0189,126800.0
2010-11-22 10:25:00,47.11,47.12,47.04,47.04,83800.0,31.0189,31.0255,30.9728,30.9728,83800.0
2010-11-22 10:30:00,47.03,47.04,46.9,46.92,322900.0,30.9662,30.9728,30.8806,30.8938,322900.0
2010-11-22 10:35:00,46.93,46.98,46.88,46.96,254000.0,30.9004,30.9333,30.8675,30.9201,254000.0
2010-11-22 10:40:00,46.96,46.98,46.92,46.97,181300.0,30.9201,30.9333,30.8938,30.9267,181300.0
2010-11-22 10:45:00,46.97,46.97,46.89,46.91,123900.0,30.9267,30.9267,30.874,30.8872,123900.0
2010-11-22 10:50:00,46.92,46.99,46.92,46.97,93600.0,30.8938,30.9399,30.8938,30.9267,93600.0
2010-11-22 10:55:00,46.98,46.98,46.87,46.89,92400.0,30.9333,30.9333,30.8609,30.874,92400.0
2010-11-22 11:00:00,46.89,46.89,46.8,46.82,93300.0,30.874,30.874,30.8148,30.828,93300.0
2010-11-22 11:05:00,46.82,46.87,46.81,46.85,83400.0,30.828,30.8609,30.8214,30.8477,83400.0
2010-11-22 11:10:00,46.85,46.9,46.84,46.9,138700.0,30.8477,30.8806,30.8411,30.8806,138700.0
2010-11-22 11:15:00,46.89,46.93,46.88,46.9,98000.0,30.874,30.9004,30.8675,30.8806,98000.0
2010-11-22 11:20:00,46.9,46.91,46.88,46.89,79700.0,30.8806,30.8872,30.8675,30.874,79700.0
2010-11-22 11:25:00,46.89,46.9,46.86,46.9,84500.0,30.874,30.8806,30.8543,30.8806,84500.0
2010-11-22 11:30:00,46.91,46.91,46.87,46.9,97300.0,30.8872,30.8872,30.8609,30.8806,97300.0
2010-11-22 11:35:00,46.89,46.93,46.88,46.93,59200.0,30.874,30.9004,30.8675,30.9004,59200.0
2010-11-22 11:40:00,46.94,46.94,46.91,46.92,73000.0,30.907,30.907,30.8872,30.8938,73000.0
2010-11-22 11:45:00,46.91,46.94,46.9,46.92,83700.0,30.8872,30.907,30.8806,30.8938,83700.0
2010-11-22 11:50:00,46.92,46.94,46.89,46.92,99500.0,30.8938,30.907,30.874,30.8938,99500.0
2010-11-22 11:55:00,46.92,46.93,46.9,46.9,149800.0,30.8938,30.9004,30.8806,30.8806,149800.0
2010-11-22 12:00:00,46.9,46.9,46.83,46.84,284300.0,30.8806,30.8806,30.8345,30.8411,284300.0
2010-11-22 12:05:00,46.84,46.86,46.82,46.84,209500.0,30.8411,30.8543,30.828,30.8411,209500.0
2010-11-22 12:10:00,46.84,46.85,46.81,46.85,70000.0,30.8411,30.8477,30.8214,30.8477,70000.0
2010-11-22 12:15:00,46.85,46.87,46.84,46.87,35800.0,30.8477,30.8609,30.8411,30.8609,35800.0
2010-11-22 12:20:00,46.87,46.88,46.81,46.82,70700.0,30.8609,30.8675,30.8214,30.828,70700.0
2010-11-22 12:25:00,46.83,46.83,46.67,46.67,291600.0,30.8345,30.8345,30.7292,30.7292,291600.0
2010-11-22 12:30:00,46.67,46.67,46.6,46.63,311500.0,30.7292,30.7292,30.6831,30.7028,311500.0
2010-11-22 12:35:00,46.63,46.65,46.59,46.63,191200.0,30.7028,30.716,30.6765,30.7028,191200.0
2010-11-22 12:40:00,46.64,46.64,46.6,46.62,209900.0,30.7094,30.7094,30.6831,30.6963,209900.0
2010-11-22 12:45:00,46.61,46.62,46.53,46.58,216700.0,30.6897,30.6963,30.637,30.6699,216700.0
2010-11-22 12:50:00,46.58,46.62,46.57,46.6,140500.0,30.6699,30.6963,30.6633,30.6831,140500.0
2010-11-22 12:55:00,46.6,46.63,46.6,46.63,29700.0,30.6831,30.7028,30.6831,30.7028,29700.0
2010-11-22 13:00:00,46.62,46.63,46.59,46.63,72900.0,30.6963,30.7028,30.6765,30.7028,72900.0
2010-11-22 13:05:00,46.63,46.64,46.6,46.63,98400.0,30.7028,30.7094,30.6831,30.7028,98400.0
2010-11-22 13:10:00,46.64,46.68,46.63,46.65,124000.0,30.7094,30.7358,30.7028,30.716,124000.0
2010-11-22 13:15:00,46.66,46.67,46.64,46.66,36800.0,30.7226,30.7292,30.7094,30.7226,36800.0
2010-11-22 13:20:00,46.65,46.65,46.62,46.62,119300.0,30.716,30.716,30.6963,30.6963,119300.0
2010-11-22 13:25:00,46.62,46.67,46.62,46.66,43400.0,30.6963,30.7292,30.6963,30.7226,43400.0
2010-11-22 13:30:00,46.66,46.75,46.66,46.75,84900.0,30.7226,30.7819,30.7226,30.7819,84900.0
2010-11-22 13:35:00,46.75,46.76,46.72,46.74,140600.0,30.7819,30.7884,30.7621,30.7753,140600.0
2010-11-22 13:40:00,46.74,46.77,46.73,46.73,370800.0,30.7753,30.795,30.7687,30.7687,370800.0
2010-11-22 13:45:00,46.73,46.75,46.73,46.74,64300.0,30.7687,30.7819,30.7687,30.7753,64300.0
2010-11-22 13:50:00,46.74,46.8,46.74,46.75,176700.0,30.7753,30.8148,30.7753,30.7819,176700.0
2010-11-22 13:55:00,46.75,46.77,46.75,46.76,57200.0,30.7819,30.795,30.7819,30.7884,57200.0
2010-11-22 14:00:00,46.77,46.81,46.74,46.8,214400.0,30.795,30.8214,30.7753,30.8148,214400.0
2010-11-22 14:05:00,46.77,46.78,46.73,46.76,163300.0,30.795,30.8016,30.7687,30.7884,163300.0
2010-11-22 14:10:00,46.76,46.81,46.75,46.78,94900.0,30.7884,30.8214,30.7819,30.8016,94900.0
2010-11-22 14:15:00,46.78,46.83,46.77,46.81,50500.0,30.8016,30.8345,30.795,30.8214,50500.0
2010-11-22 14:20:00,46.81,46.85,46.79,46.85,61500.0,30.8214,30.8477,30.8082,30.8477,61500.0
2010-11-22 14:25:00,46.85,46.85,46.79,46.79,135400.0,30.8477,30.8477,30.8082,30.8082,135400.0
2010-11-22 14:30:00,46.8,46.83,46.79,46.8,51700.0,30.8148,30.8345,30.8082,30.8148,51700.0
2010-11-22 14:35:00,46.81,46.85,46.8,46.85,48100.0,30.8214,30.8477,30.8148,30.8477,48100.0
2010-11-22 14:40:00,46.86,46.86,46.82,46.86,86100.0,30.8543,30.8543,30.828,30.8543,86100.0
2010-11-22 14:45:00,46.86,46.97,46.86,46.96,130900.0,30.8543,30.9267,30.8543,30.9201,130900.0
2010-11-22 14:50:00,46.96,46.99,46.94,46.94,174400.0,30.9201,30.9399,30.907,30.907,174400.0
2010-11-22 14:55:00,46.95,46.98,46.94,46.96,77100.0,30.9135,30.9333,30.907,30.9201,77100.0
2010-11-22 15:00:00,46.97,47.0,46.94,46.95,114900.0,30.9267,30.9465,30.907,30.9135,114900.0
2010-11-22 15:05:00,46.95,46.98,46.95,46.97,46400.0,30.9135,30.9333,30.9135,30.9267,46400.0
2010-11-22 15:10:00,46.96,46.97,46.94,46.95,42400.0,30.9201,30.9267,30.907,30.9135,42400.0
2010-11-22 15:15:00,46.95,46.99,46.95,46.96,216000.0,30.9135,30.9399,30.9135,30.9201,216000.0
2010-11-22 15:20:00,46.96,46.98,46.96,46.96,90100.0,30.9201,30.9333,30.9201,30.9201,90100.0
2010-11-22 15:25:00,46.97,46.97,46.88,46.91,119000.0,30.9267,30.9267,30.8675,30.8872,119000.0
2010-11-22 15:30:00,46.92,46.93,46.88,46.91,194500.0,30.8938,30.9004,30.8675,30.8872,194500.0
2010-11-22 15:35:00,46.91,47.01,46.9,47.01,472400.0,30.8872,30.9531,30.8806,30.9531,472400.0
2010-11-22 15:40:00,47.01,47.09,47.0,47.08,233200.0,30.9531,31.0057,30.9465,30.9991,233200.0
2010-11-22 15:45:00,47.07,47.11,47.06,47.1,268900.0,30.9926,31.0189,30.986,31.0123,268900.0
2010-11-22 15:50:00,47.1,47.11,47.09,47.1,320100.0,31.0123,31.0189,31.0057,31.0123,320100.0
2010-11-22 15:55:00,47.1,47.13,47.08,47.11,2323800.0,31.0123,31.0321,30.9991,31.0189,2323800.0
2010-11-23 09:30:00,45.89,45.9,45.79,45.83,805600.0,30.2156,30.2222,30.1498,30.1761,805600.0
2010-11-23 09:35:00,45.82,45.86,45.8,45.84,340900.0,30.1695,30.1959,30.1563,30.1827,340900.0
2010-11-23 09:40:00,45.84,45.91,45.81,45.89,545900.0,30.1827,30.2288,30.1629,30.2156,545900.0
2010-11-23 09:45:00,45.88,45.89,45.8,45.84,208000.0,30.209,30.2156,30.1563,30.1827,208000.0
2010-11-23 09:50:00,45.83,45.83,45.71,45.72,275900.0,30.1761,30.1761,30.0971,30.1037,275900.0
2010-11-23 09:55:00,45.72,45.73,45.66,45.67,225000.0,30.1037,30.1103,30.0642,30.0708,225000.0
2010-11-23 10:00:00,45.67,45.77,45.63,45.76,564200.0,30.0708,30.1366,30.0444,30.13,564200.0
2010-11-23 10:05:00,45.76,45.77,45.7,45.74,226200.0,30.13,30.1366,30.0905,30.1168,226200.0
2010-11-23 10:10:00,45.75,45.75,45.67,45.7,390100.0,30.1234,30.1234,30.0708,30.0905,390100.0
2010-11-23 10:15:00,45.69,45.78,45.68,45.76,439300.0,30.0839,30.1432,30.0773,30.13,439300.0
2010-11-23 10:20:00,45.76,45.77,45.68,45.73,333500.0,30.13,30.1366,30.0773,30.1103,333500.0
2010-11-23 10:25:00,45.73,45.74,45.67,45.71,228100.0,30.1103,30.1168,30.0708,30.0971,228100.0
2010-11-23 10:30:00,45.71,45.74,45.67,45.67,161900.0,30.0971,30.1168,30.0708,30.0708,161900.0
2010-11-23 10:35:00,45.68,45.79,45.67,45.79,272600.0,30.0773,30.1498,30.0708,30.1498,272600.0
2010-11-23 10:40:00,45.79,45.83,45.77,45.8,88300.0,30.1498,30.1761,30.1366,30.1563,88300.0
2010-11-23 10:45:00,45.81,45.82,45.75,45.76,238600.0,30.1629,30.1695,30.1234,30.13,238600.0
2010-11-23 10:50:00,45.76,45.8,45.74,45.74,177700.0,30.13,30.1563,30.1168,30.1168,177700.0
2010-11-23 10:55:00,45.74,45.8,45.73,45.79,152900.0,30.1168,30.1563,30.1103,30.1498,152900.0
2010-11-23 11:00:00,45.79,45.79,45.7,45.7,240900.0,30.1498,30.1498,30.0905,30.0905,240900.0
2010-11-23 11:05:00,45.7,45.72,45.66,45.68,324300.0,30.0905,30.1037,30.0642,30.0773,324300.0
2010-11-23 11:10:00,45.68,45.69,45.6,45.63,197100.0,30.0773,30.0839,30.0247,30.0444,197100.0
2010-11-23 11:15:00,45.62,45.65,45.59,45.62,146400.0,30.0378,30.0576,30.0181,30.0378,146400.0
2010-11-23 11:20:00,45.61,45.63,45.55,45.57,121800.0,30.0312,30.0444,29.9917,30.0049,121800.0
2010-11-23 11:25:00,45.57,45.59,45.52,45.53,234500.0,30.0049,30.0181,29.972,29.9786,234500.0
2010-11-23 11:30:00,45.52,45.53,45.48,45.48,218000.0,29.972,29.9786,29.9456,29.9456,218000.0
2010-11-23 11:35:00,45.48,45.53,45.46,45.52,97400.0,29.9456,29.9786,29.9325,29.972,97400.0
2010-11-23 11:40:00,45.51,45.53,45.5,45.52,112000.0,29.9654,29.9786,29.9588,29.972,112000.0
2010-11-23 11:45:00,45.51,45.57,45.51,45.57,127900.0,29.9654,30.0049,29.9654,30.0049,127900.0
2010-11-23 11:50:00,45.56,45.59,45.54,45.58,111600.0,29.9983,30.0181,29.9852,30.0115,111600.0
2010-11-23 11:55:00,45.58,45.61,45.56,45.58,134600.0,30.0115,30.0312,29.9983,30.0115,134600.0
2010-11-23 12:00:00,45.58,45.58,45.53,45.53,156900.0,30.0115,30.0115,29.9786,29.9786,156900.0
2010-11-23 12:05:00,45.54,45.57,45.49,45.56,406800.0,29.9852,30.0049,29.9522,29.9983,406800.0
2010-11-23 12:10:00,45.57,45.61,45.56,45.6,111800.0,30.0049,30.0312,29.9983,30.0247,111800.0
2010-11-23 12:15:00,45.6,45.61,45.56,45.57,65200.0,30.0247,30.0312,29.9983,30.0049,65200.0
2010-11-23 12:20:00,45.57,45.6,45.56,45.59,71200.0,30.0049,30.0247,29.9983,30.0181,71200.0
2010-11-23 12:25:00,45.58,45.62,45.56,45.6,54200.0,30.0115,30.0378,29.9983,30.0247,54200.0
2010-11-23 12:30:00,45.61,45.64,45.58,45.6,133600.0,30.0312,30.051,30.0115,30.0247,133600.0
2010-11-23 12:35:00,45.6,45.6,45.56,45.58,150100.0,30.0247,30.0247,29.9983,30.0115,150100.0
2010-11-23 12:40:00,45.59,45.64,45.58,45.64,89500.0,30.0181,30.051,30.0115,30.051,89500.0
2010-11-23 12:45:00,45.63,45.67,45.63,45.63,73300.0,30.0444,30.0708,30.0444,30.0444,73300.0
2010-11-23 12:50:00,45.64,45.71,45.63,45.7,232800.0,30.051,30.0971,30.0444,30.0905,232800.0
2010-11-23 12:55:00,45.69,45.71,45.68,45.7,78900.0,30.0839,30.0971,30.0773,30.0905,78900.0
2010-11-23 13:00:00,45.71,45.72,45.67,45.68,58300.0,30.0971,30.1037,30.0708,30.0773,58300.0
2010-11-23 13:05:00,45.67,45.71,45.65,45.65,64700.0,30.0708,30.0971,30.0576,30.0576,64700.0
2010-11-23 13:10:00,45.65,45.69,45.65,45.66,219300.0,30.0576,30.0839,30.0576,30.0642,219300.0
2010-11-23 13:15:00,45.66,45.66,45.62,45.64,158500.0,30.0642,30.0642,30.0378,30.051,158500.0
2010-11-23 13:20:00,45.63,45.65,45.62,45.65,59900.0,30.0444,30.0576,30.0378,30.0576,59900.0
2010-11-23 13:25:00,45.64,45.7,45.64,45.69,101400.0,30.051,30.0905,30.051,30.0839,101400.0
2010-11-23 13:30:00,45.69,45.72,45.67,45.69,87900.0,30.0839,30.1037,30.0708,30.0839,87900.0
2010-11-23 13:35:00,45.69,45.69,45.65,45.68,120000.0,30.0839,30.0839,30.0576,30.0773,120000.0
2010-11-23 13:40:00,45.67,45.7,45.66,45.68,53700.0,30.0708,30.0905,30.0642,30.0773,53700.0
2010-11-23 13:45:00,45.68,45.69,45.6,45.61,198200.0,30.0773,30.0839,30.0247,30.0312,198200.0
2010-11-23 13:50:00,45.61,45.64,45.59,45.61,137300.0,30.0312,30.051,30.0181,30.0312,137300.0
2010-11-23 13:55:00,45.62,45.63,45.57,45.6,75600.0,30.0378,30.0444,30.0049,30.0247,75600.0
2010-11-23 14:00:00,45.6,45.67,45.57,45.61,237800.0,30.0247,30.0708,30.0049,30.0312,237800.0
2010-11-23 14:05:00,45.61,45.63,45.59,45.59,65000.0,30.0312,30.0444,30.0181,30.0181,65000.0
2010-11-23 14:10:00,45.58,45.61,45.55,45.58,102400.0,30.0115,30.0312,29.9917,30.0115,102400.0
2010-11-23 14:15:00,45.59,45.59,45.52,45.52,138900.0,30.0181,30.0181,29.972,29.972,138900.0
2010-11-23 14:20:00,45.52,45.53,45.49,45.51,84100.0,29.972,29.9786,29.9522,29.9654,84100.0
2010-11-23 14:25:00,45.51,45.52,45.48,45.52,77100.0,29.9654,29.972,29.9456,29.972,77100.0
2010-11-23 14:30:00,45.51,45.54,45.47,45.52,120900.0,29.9654,29.9852,29.9391,29.972,120900.0
2010-11-23 14:35:00,45.53,45.56,45.51,45.52,106500.0,29.9786,29.9983,29.9654,29.972,106500.0
2010-11-23 14:40:00,45.51,45.56,45.49,45.55,93000.0,29.9654,29.9983,29.9522,29.9917,93000.0
2010-11-23 14:45:00,45.55,45.55,45.5,45.52,63800.0,29.9917,29.9917,29.9588,29.972,63800.0
2010-11-23 14:50:00,45.53,45.59,45.52,45.59,205600.0,29.9786,30.0181,29.972,30.0181,205600.0
2010-11-23 14:55:00,45.59,45.59,45.56,45.58,133700.0,30.0181,30.0181,29.9983,30.0115,133700.0
2010-11-23 15:00:00,45.58,45.6,45.53,45.54,185600.0,30.0115,30.0247,29.9786,29.9852,185600.0
2010-11-23 15:05:00,45.55,45.61,45.54,45.58,102800.0,29.9917,30.0312,29.9852,30.0115,102800.0
2010-11-23 15:10:00,45.58,45.62,45.54,45.62,359900.0,30.0115,30.0378,29.9852,30.0378,359900.0
2010-11-23 15:15:00,45.62,45.64,45.56,45.58,267300.0,30.0378,30.051,29.9983,30.0115,267300.0
2010-11-23 15:20:00,45.58,45.59,45.55,45.58,115500.0,30.0115,30.0181,29.9917,30.0115,115500.0
2010-11-23 15:25:00,45.58,45.6,45.57,45.6,147500.0,30.0115,30.0247,30.0049,30.0247,147500.0
2010-11-23 15:30:00,45.6,45.64,45.59,45.6,195500.0,30.0247,30.051,30.0181,30.0247,195500.0
2010-11-23 15:35:00,45.6,45.63,45.58,45.63,164100.0,30.0247,30.0444,30.0115,30.0444,164100.0
2010-11-23 15:40:00,45.62,45.66,45.6,45.65,251100.0,30.0378,30.0642,30.0247,30.0576,251100.0
2010-11-23 15:45:00,45.64,45.66,45.61,45.62,241900.0,30.051,30.0642,30.0312,30.0378,241900.0
2010-11-23 15:50:00,45.62,45.62,45.58,45.59,344800.0,30.0378,30.0378,30.0115,30.0181,344800.0
2010-11-23 15:55:00,45.6,45.66,45.6,45.6,579600.0,30.0247,30.0642,30.0247,30.0247,579600.0
2010-11-24 09:30:00,46.33,46.4,46.29,46.38,428000.0,30.5053,30.5514,30.479,30.5382,428000.0
2010-11-24 09:35:00,46.38,46.39,46.32,46.33,380400.0,30.5382,30.5448,30.4987,30.5053,380400.0
2010-11-24 09:40:00,46.33,46.34,46.28,46.32,246700.0,30.5053,30.5119,30.4724,30.4987,246700.0
2010-11-24 09:45:00,46.33,46.33,46.29,46.3,199500.0,30.5053,30.5053,30.479,30.4856,199500.0
2010-11-24 09:50:00,46.3,46.38,46.3,46.38,833700.0,30.4856,30.5382,30.4856,30.5382,833700.0
2010-11-24 09:55:00,46.39,46.43,46.38,46.39,521000.0,30.5448,30.5712,30.5382,30.5448,521000.0
2010-11-24 10:00:00,46.38,46.39,46.33,46.34,882400.0,30.5382,30.5448,30.5053,30.5119,882400.0
2010-11-24 10:05:00,46.34,46.38,46.34,46.37,545400.0,30.5119,30.5382,30.5119,30.5317,545400.0
2010-11-24 10:10:00,46.37,46.38,46.33,46.37,614900.0,30.5317,30.5382,30.5053,30.5317,614900.0
2010-11-24 10:15:00,46.37,46.43,46.36,46.41,780700.0,30.5317,30.5712,30.5251,30.558,780700.0
2010-11-24 10:20:00,46.41,46.47,46.41,46.47,795100.0,30.558,30.5975,30.558,30.5975,795100.0
2010-11-24 10:25:00,46.47,46.51,46.47,46.49,968800.0,30.5975,30.6238,30.5975,30.6107,968800.0
2010-11-24 10:30:00,46.48,46.53,46.47,46.51,853900.0,30.6041,30.637,30.5975,30.6238,853900.0
2010-11-24 10:35:00,46.51,46.56,46.5,46.56,553300.0,30.6238,30.6568,30.6173,30.6568,553300.0
2010-11-24 10:40:00,46.55,46.57,46.54,46.57,660400.0,30.6502,30.6633,30.6436,30.6633,660400.0
2010-11-24 10:45:00,46.57,46.6,46.55,46.55,614200.0,30.6633,30.6831,30.6502,30.6502,614200.0
2010-11-24 10:50:00,46.55,46.55,46.51,46.54,354600.0,30.6502,30.6502,30.6238,30.6436,354600.0
2010-11-24 10:55:00,46.54,46.54,46.51,46.53,1056300.0,30.6436,30.6436,30.6238,30.637,1056300.0
2010-11-24 11:00:00,46.52,46.54,46.5,46.53,136500.0,30.6304,30.6436,30.6173,30.637,136500.0
2010-11-24 11:05:00,46.53,46.58,46.53,46.53,234600.0,30.637,30.6699,30.637,30.637,234600.0
2010-11-24 11:10:00,46.53,46.56,46.51,46.51,98300.0,30.637,30.6568,30.6238,30.6238,98300.0
2010-11-24 11:15:00,46.51,46.53,46.49,46.49,263300.0,30.6238,30.637,30.6107,30.6107,263300.0
2010-11-24 11:20:00,46.48,46.5,46.47,46.48,249100.0,30.6041,30.6173,30.5975,30.6041,249100.0
2010-11-24 11:25:00,46.47,46.5,46.47,46.5,181200.0,30.5975,30.6173,30.5975,30.6173,181200.0
2010-11-24 11:30:00,46.5,46.52,46.49,46.5,255600.0,30.6173,30.6304,30.6107,30.6173,255600.0
2010-11-24 11:35:00,46.51,46.52,46.49,46.51,80600.0,30.6238,30.6304,30.6107,30.6238,80600.0
2010-11-24 11:40:00,46.51,46.53,46.5,46.51,110300.0,30.6238,30.637,30.6173,30.6238,110300.0
2010-11-24 11:45:00,46.52,46.52,46.45,46.46,508300.0,30.6304,30.6304,30.5843,30.5909,508300.0
2010-11-24 11:50:00,46.45,46.46,46.44,46.46,133100.0,30.5843,30.5909,30.5777,30.5909,133100.0
2010-11-24 11:55:00,46.46,46.49,46.46,46.49,95000.0,30.5909,30.6107,30.5909,30.6107,95000.0
2010-11-24 12:00:00,46.49,46.54,46.48,46.54,62500.0,30.6107,30.6436,30.6041,30.6436,62500.0
2010-11-24 12:05:00,46.53,46.55,46.53,46.53,96200.0,30.637,30.6502,30.637,30.637,96200.0
2010-11-24 12:10:00,46.53,46.56,46.52,46.56,55400.0,30.637,30.6568,30.6304,30.6568,55400.0
2010-11-24 12:15:00,46.56,46.57,46.54,46.55,107200.0,30.6568,30.6633,30.6436,30.6502,107200.0
2010-11-24 12:20:00,46.55,46.57,46.54,46.57,37000.0,30.6502,30.6633,30.6436,30.6633,37000.0
2010-11-24 12:25:00,46.57,46.57,46.54,46.56,49100.0,30.6633,30.6633,30.6436,30.6568,49100.0
2010-11-24 12:30:00,46.56,46.59,46.55,46.58,76600.0,30.6568,30.6765,30.6502,30.6699,76600.0
2010-11-24 12:35:00,46.58,46.6,46.58,46.59,37500.0,30.6699,30.6831,30.6699,30.6765,37500.0
2010-11-24 12:40:00,46.6,46.6,46.58,46.59,37900.0,30.6831,30.6831,30.6699,30.6765,37900.0
2010-11-24 12:45:00,46.58,46.59,46.57,46.58,41800.0,30.6699,30.6765,30.6633,30.6699,41800.0
2010-11-24 12:50:00,46.57,46.62,46.57,46.62,86800.0,30.6633,30.6963,30.6633,30.6963,86800.0
2010-11-24 12:55:00,46.62,46.64,46.61,46.62,91600.0,30.6963,30.7094,30.6897,30.6963,91600.0
2010-11-24 13:00:00,46.62,46.63,46.6,46.62,27400.0,30.6963,30.7028,30.6831,30.6963,27400.0
2010-11-24 13:05:00,46.61,46.61,46.59,46.59,60800.0,30.6897,30.6897,30.6765,30.6765,60800.0
2010-11-24 13:10:00,46.59,46.6,46.58,46.58,76200.0,30.6765,30.6831,30.6699,30.6699,76200.0
2010-11-24 13:15:00,46.58,46.59,46.58,46.58,63400.0,30.6699,30.6765,30.6699,30.6699,63400.0
2010-11-24 13:20:00,46.58,46.63,46.58,46.61,372500.0,30.6699,30.7028,30.6699,30.6897,372500.0
2010-11-24 13:25:00,46.61,46.61,46.59,46.59,174100.0,30.6897,30.6897,30.6765,30.6765,174100.0
2010-11-24 13:30:00,46.59,46.62,46.59,46.6,119500.0,30.6765,30.6963,30.6765,30.6831,119500.0
2010-11-24 13:35:00,46.61,46.62,46.59,46.59,81800.0,30.6897,30.6963,30.6765,30.6765,81800.0
2010-11-24 13:40:00,46.59,46.6,46.58,46.58,115500.0,30.6765,30.6831,30.6699,30.6699,115500.0
2010-11-24 13:45:00,46.58,46.6,46.58,46.58,73000.0,30.6699,30.6831,30.6699,30.6699,73000.0
2010-11-24 13:50:00,46.58,46.6,46.58,46.59,68900.0,30.6699,30.6831,30.6699,30.6765,68900.0
2010-11-24 13:55:00,46.59,46.6,46.59,46.59,51800.0,30.6765,30.6831,30.6765,30.6765,51800.0
2010-11-24 14:00:00,46.59,46.6,46.58,46.58,76100.0,30.6765,30.6831,30.6699,30.6699,76100.0
2010-11-24 14:05:00,46.58,46.59,46.56,46.56,64700.0,30.6699,30.6765,30.6568,30.6568,64700.0
2010-11-24 14:10:00,46.56,46.56,46.51,46.52,184300.0,30.6568,30.6568,30.6238,30.6304,184300.0
2010-11-24 14:15:00,46.52,46.53,46.5,46.5,52000.0,30.6304,30.637,30.6173,30.6173,52000.0
2010-11-24 14:20:00,46.5,46.54,46.5,46.53,103100.0,30.6173,30.6436,30.6173,30.637,103100.0
2010-11-24 14:25:00,46.53,46.55,46.53,46.54,145200.0,30.637,30.6502,30.637,30.6436,145200.0
2010-11-24 14:30:00,46.54,46.57,46.54,46.55,128500.0,30.6436,30.6633,30.6436,30.6502,128500.0
2010-11-24 14:35:00,46.56,46.59,46.56,46.56,73300.0,30.6568,30.6765,30.6568,30.6568,73300.0
2010-11-24 14:40:00,46.56,46.57,46.55,46.55,39900.0,30.6568,30.6633,30.6502,30.6502,39900.0
2010-11-24 14:45:00,46.55,46.57,46.55,46.57,65100.0,30.6502,30.6633,30.6502,30.6633,65100.0
2010-11-24 14:50:00,46.57,46.58,46.56,46.56,101400.0,30.6633,30.6699,30.6568,30.6568,101400.0
2010-11-24 14:55:00,46.57,46.59,46.57,46.58,97700.0,30.6633,30.6765,30.6633,30.6699,97700.0
2010-11-24 15:00:00,46.58,46.62,46.58,46.61,139100.0,30.6699,30.6963,30.6699,30.6897,139100.0
2010-11-24 15:05:00,46.61,46.62,46.58,46.59,168000.0,30.6897,30.6963,30.6699,30.6765,168000.0
2010-11-24 15:10:00,46.6,46.6,46.59,46.6,104300.0,30.6831,30.6831,30.6765,30.6831,104300.0
2010-11-24 15:15:00,46.6,46.61,46.59,46.59,103500.0,30.6831,30.6897,30.6765,30.6765,103500.0
2010-11-24 15:20:00,46.59,46.65,46.59,46.64,95300.0,30.6765,30.716,30.6765,30.7094,95300.0
2010-11-24 15:25:00,46.63,46.64,46.6,46.61,44100.0,30.7028,30.7094,30.6831,30.6897,44100.0
2010-11-24 15:30:00,46.61,46.61,46.54,46.55,445500.0,30.6897,30.6897,30.6436,30.6502,445500.0
2010-11-24 15:35:00,46.55,46.57,46.55,46.55,400000.0,30.6502,30.6633,30.6502,30.6502,400000.0
2010-11-24 15:40:00,46.55,46.56,46.54,46.56,267200.0,30.6502,30.6568,30.6436,30.6568,267200.0
2010-11-24 15:45:00,46.55,46.56,46.54,46.54,538200.0,30.6502,30.6568,30.6436,30.6436,538200.0
2010-11-24 15:50:00,46.55,46.57,46.54,46.57,226800.0,30.6502,30.6633,30.6436,30.6633,226800.0
2010-11-24 15:55:00,46.57,46.64,46.57,46.61,462900.0,30.6633,30.7094,30.6633,30.6897,462900.0
2010-11-26 09:30:00,45.7,45.74,45.61,45.63,698200.0,30.0905,30.1168,30.0312,30.0444,698200.0
2010-11-26 09:35:00,45.63,45.68,45.6,45.65,574100.0,30.0444,30.0773,30.0247,30.0576,574100.0
2010-11-26 09:40:00,45.66,45.7,45.62,45.68,295300.0,30.0642,30.0905,30.0378,30.0773,295300.0
2010-11-26 09:45:00,45.68,45.72,45.66,45.7,281800.0,30.0773,30.1037,30.0642,30.0905,281800.0
2010-11-26 09:50:00,45.69,45.79,45.69,45.79,195900.0,30.0839,30.1498,30.0839,30.1498,195900.0
2010-11-26 09:55:00,45.79,45.79,45.75,45.79,63700.0,30.1498,30.1498,30.1234,30.1498,63700.0
2010-11-26 10:00:00,45.79,45.83,45.79,45.79,145600.0,30.1498,30.1761,30.1498,30.1498,145600.0
2010-11-26 10:05:00,45.8,45.81,45.77,45.81,143000.0,30.1563,30.1629,30.1366,30.1629,143000.0
2010-11-26 10:10:00,45.81,45.9,45.81,45.89,342500.0,30.1629,30.2222,30.1629,30.2156,342500.0
2010-11-26 10:15:00,45.88,45.91,45.86,45.87,284100.0,30.209,30.2288,30.1959,30.2024,284100.0
2010-11-26 10:20:00,45.88,45.9,45.85,45.88,175700.0,30.209,30.2222,30.1893,30.209,175700.0
2010-11-26 10:25:00,45.88,45.88,45.82,45.83,209000.0,30.209,30.209,30.1695,30.1761,209000.0
2010-11-26 10:30:00,45.83,45.84,45.81,45.82,195000.0,30.1761,30.1827,30.1629,30.1695,195000.0
2010-11-26 10:35:00,45.82,45.83,45.81,45.82,82800.0,30.1695,30.1761,30.1629,30.1695,82800.0
2010-11-26 10:40:00,45.82,45.85,45.82,45.83,133900.0,30.1695,30.1893,30.1695,30.1761,133900.0
2010-11-26 10:45:00,45.82,45.83,45.77,45.79,135900.0,30.1695,30.1761,30.1366,30.1498,135900.0
2010-11-26 10:50:00,45.78,45.78,45.73,45.73,264300.0,30.1432,30.1432,30.1103,30.1103,264300.0
2010-11-26 10:55:00,45.74,45.74,45.69,45.7,208800.0,30.1168,30.1168,30.0839,30.0905,208800.0
2010-11-26 11:00:00,45.7,45.72,45.69,45.71,281400.0,30.0905,30.1037,30.0839,30.0971,281400.0
2010-11-26 11:05:00,45.71,45.74,45.69,45.73,149800.0,30.0971,30.1168,30.0839,30.1103,149800.0
2010-11-26 11:10:00,45.74,45.74,45.7,45.73,148800.0,30.1168,30.1168,30.0905,30.1103,148800.0
2010-11-26 11:15:00,45.74,45.74,45.7,45.71,133500.0,30.1168,30.1168,30.0905,30.0971,133500.0
2010-11-26 11:20:00,45.72,45.73,45.71,45.71,98500.0,30.1037,30.1103,30.0971,30.0971,98500.0
2010-11-26 11:25:00,45.71,45.71,45.67,45.69,139800.0,30.0971,30.0971,30.0708,30.0839,139800.0
2010-11-26 11:30:00,45.69,45.71,45.66,45.66,86100.0,30.0839,30.0971,30.0642,30.0642,86100.0
2010-11-26 11:35:00,45.67,45.68,45.64,45.66,85500.0,30.0708,30.0773,30.051,30.0642,85500.0
2010-11-26 11:40:00,45.66,45.66,45.62,45.63,252300.0,30.0642,30.0642,30.0378,30.0444,252300.0
2010-11-26 11:45:00,45.62,45.66,45.62,45.66,88800.0,30.0378,30.0642,30.0378,30.0642,88800.0
2010-11-26 11:50:00,45.66,45.67,45.65,45.66,77200.0,30.0642,30.0708,30.0576,30.0642,77200.0
2010-11-26 11:55:00,45.65,45.68,45.63,45.67,81300.0,30.0576,30.0773,30.0444,30.0708,81300.0
2010-11-26 12:00:00,45.68,45.68,45.63,45.65,107600.0,30.0773,30.0773,30.0444,30.0576,107600.0
2010-11-26 12:05:00,45.65,45.68,45.65,45.66,150200.0,30.0576,30.0773,30.0576,30.0642,150200.0
2010-11-26 12:10:00,45.65,45.66,45.65,45.65,269100.0,30.0576,30.0642,30.0576,30.0576,269100.0
2010-11-26 12:15:00,45.65,45.67,45.65,45.67,53800.0,30.0576,30.0708,30.0576,30.0708,53800.0
2010-11-26 12:20:00,45.66,45.69,45.66,45.68,74900.0,30.0642,30.0839,30.0642,30.0773,74900.0
2010-11-26 12:25:00,45.69,45.71,45.69,45.69,35800.0,30.0839,30.0971,30.0839,30.0839,35800.0
2010-11-26 12:30:00,45.69,45.7,45.68,45.69,215700.0,30.0839,30.0905,30.0773,30.0839,215700.0
2010-11-26 12:35:00,45.68,45.69,45.67,45.67,139600.0,30.0773,30.0839,30.0708,30.0708,139600.0
2010-11-26 12:40:00,45.67,45.68,45.63,45.65,223700.0,30.0708,30.0773,30.0444,30.0576,223700.0
2010-11-26 12:45:00,45.65,45.66,45.64,45.64,94300.0,30.0576,30.0642,30.051,30.051,94300.0
2010-11-26 12:50:00,45.64,45.65,45.63,45.65,223000.0,30.051,30.0576,30.0444,30.0576,223000.0
2010-11-26 12:55:00,45.64,45.65,45.58,45.59,1070100.0,30.051,30.0576,30.0115,30.0181,1070100.0
2010-11-29 09:30:00,45.65,45.65,45.49,45.5,654500.0,30.0576,30.0576,29.9522,29.9588,654500.0
2010-11-29 09:35:00,45.51,45.54,45.49,45.51,434900.0,29.9654,29.9852,29.9522,29.9654,434900.0
2010-11-29 09:40:00,45.5,45.58,45.47,45.57,276100.0,29.9588,30.0115,29.9391,30.0049,276100.0
2010-11-29 09:45:00,45.56,45.59,45.51,45.51,126300.0,29.9983,30.0181,29.9654,29.9654,126300.0
2010-11-29 09:50:00,45.5,45.52,45.41,45.41,381300.0,29.9588,29.972,29.8996,29.8996,381300.0
2010-11-29 09:55:00,45.41,45.41,45.29,45.32,718900.0,29.8996,29.8996,29.8205,29.8403,718900.0
2010-11-29 10:00:00,45.32,45.32,45.2,45.21,388600.0,29.8403,29.8403,29.7613,29.7679,388600.0
2010-11-29 10:05:00,45.21,45.29,45.21,45.29,188200.0,29.7679,29.8205,29.7679,29.8205,188200.0
2010-11-29 10:10:00,45.29,45.33,45.24,45.33,244800.0,29.8205,29.8469,29.7876,29.8469,244800.0
2010-11-29 10:15:00,45.34,45.37,45.34,45.36,200300.0,29.8535,29.8732,29.8535,29.8666,200300.0
2010-11-29 10:20:00,45.35,45.35,45.3,45.33,202600.0,29.8601,29.8601,29.8271,29.8469,202600.0
2010-11-29 10:25:00,45.33,45.33,45.26,45.27,272700.0,29.8469,29.8469,29.8008,29.8074,272700.0
2010-11-29 10:30:00,45.27,45.41,45.27,45.4,453800.0,29.8074,29.8996,29.8074,29.893,453800.0
2010-11-29 10:35:00,45.4,45.42,45.39,45.42,333300.0,29.893,29.9061,29.8864,29.9061,333300.0
2010-11-29 10:40:00,45.42,45.46,45.39,45.4,193100.0,29.9061,29.9325,29.8864,29.893,193100.0
2010-11-29 10:45:00,45.41,45.43,45.37,45.38,166700.0,29.8996,29.9127,29.8732,29.8798,166700.0
2010-11-29 10:50:00,45.38,45.43,45.36,45.37,383300.0,29.8798,29.9127,29.8666,29.8732,383300.0
2010-11-29 10:55:00,45.36,45.37,45.31,45.33,187700.0,29.8666,29.8732,29.8337,29.8469,187700.0
2010-11-29 11:00:00,45.34,45.36,45.31,45.35,374300.0,29.8535,29.8666,29.8337,29.8601,374300.0
2010-11-29 11:05:00,45.35,45.4,45.33,45.37,344400.0,29.8601,29.893,29.8469,29.8732,344400.0
2010-11-29 11:10:00,45.36,45.47,45.35,45.46,123100.0,29.8666,29.9391,29.8601,29.9325,123100.0
2010-11-29 11:15:00,45.47,45.49,45.42,45.43,406300.0,29.9391,29.9522,29.9061,29.9127,406300.0
2010-11-29 11:20:00,45.43,45.47,45.39,45.4,155800.0,29.9127,29.9391,29.8864,29.893,155800.0
2010-11-29 11:25:00,45.4,45.47,45.38,45.45,154600.0,29.893,29.9391,29.8798,29.9259,154600.0
2010-11-29 11:30:00,45.45,45.47,45.39,45.39,134100.0,29.9259,29.9391,29.8864,29.8864,134100.0
2010-11-29 11:35:00,45.39,45.44,45.38,45.4,309000.0,29.8864,29.9193,29.8798,29.893,309000.0
2010-11-29 11:40:00,45.4,45.41,45.32,45.34,236200.0,29.893,29.8996,29.8403,29.8535,236200.0
2010-11-29 11:45:00,45.34,45.35,45.3,45.32,127300.0,29.8535,29.8601,29.8271,29.8403,127300.0
2010-11-29 11:50:00,45.32,45.33,45.28,45.33,130800.0,29.8403,29.8469,29.814,29.8469,130800.0
2010-11-29 11:55:00,45.32,45.37,45.31,45.33,124400.0,29.8403,29.8732,29.8337,29.8469,124400.0
2010-11-29 12:00:00,45.33,45.37,45.33,45.36,145900.0,29.8469,29.8732,29.8469,29.8666,145900.0
2010-11-29 12:05:00,45.36,45.43,45.35,45.42,221600.0,29.8666,29.9127,29.8601,29.9061,221600.0
2010-11-29 12:10:00,45.41,45.46,45.4,45.44,119700.0,29.8996,29.9325,29.893,29.9193,119700.0
2010-11-29 12:15:00,45.44,45.48,45.44,45.48,29200.0,29.9193,29.9456,29.9193,29.9456,29200.0
2010-11-29 12:20:00,45.47,45.51,45.45,45.48,292000.0,29.9391,29.9654,29.9259,29.9456,292000.0
2010-11-29 12:25:00,45.48,45.49,45.44,45.46,251500.0,29.9456,29.9522,29.9193,29.9325,251500.0
2010-11-29 12:30:00,45.46,45.47,45.44,45.45,385400.0,29.9325,29.9391,29.9193,29.9259,385400.0
2010-11-29 12:35:00,45.46,45.47,45.45,45.45,92400.0,29.9325,29.9391,29.9259,29.9259,92400.0
2010-11-29 12:40:00,45.45,45.52,45.45,45.5,216700.0,29.9259,29.972,29.9259,29.9588,216700.0
2010-11-29 12:45:00,45.5,45.51,45.46,45.48,219900.0,29.9588,29.9654,29.9325,29.9456,219900.0
2010-11-29 12:50:00,45.47,45.48,45.44,45.47,250200.0,29.9391,29.9456,29.9193,29.9391,250200.0
2010-11-29 12:55:00,45.47,45.49,45.46,45.48,130600.0,29.9391,29.9522,29.9325,29.9456,130600.0
2010-11-29 13:00:00,45.48,45.49,45.46,45.47,131300.0,29.9456,29.9522,29.9325,29.9391,131300.0
2010-11-29 13:05:00,45.47,45.47,45.4,45.41,256900.0,29.9391,29.9391,29.893,29.8996,256900.0
2010-11-29 13:10:00,45.41,45.43,45.4,45.41,55800.0,29.8996,29.9127,29.893,29.8996,55800.0
2010-11-29 13:15:00,45.41,45.44,45.41,45.43,84600.0,29.8996,29.9193,29.8996,29.9127,84600.0
2010-11-29 13:20:00,45.43,45.44,45.4,45.4,62500.0,29.9127,29.9193,29.893,29.893,62500.0
2010-11-29 13:25:00,45.4,45.42,45.37,45.4,93500.0,29.893,29.9061,29.8732,29.893,93500.0
2010-11-29 13:30:00,45.4,45.4,45.37,45.38,120800.0,29.893,29.893,29.8732,29.8798,120800.0
2010-11-29 13:35:00,45.38,45.39,45.34,45.35,110200.0,29.8798,29.8864,29.8535,29.8601,110200.0
2010-11-29 13:40:00,45.35,45.4,45.34,45.4,127800.0,29.8601,29.893,29.8535,29.893,127800.0
2010-11-29 13:45:00,45.39,45.43,45.38,45.42,132300.0,29.8864,29.9127,29.8798,29.9061,132300.0
2010-11-29 13:50:00,45.43,45.43,45.42,45.43,18100.0,29.9127,29.9127,29.9061,29.9127,18100.0
2010-11-29 13:55:00,45.42,45.43,45.41,45.41,153200.0,29.9061,29.9127,29.8996,29.8996,153200.0
2010-11-29 14:00:00,45.41,45.44,45.41,45.43,89200.0,29.8996,29.9193,29.8996,29.9127,89200.0
2010-11-29 14:05:00,45.43,45.44,45.39,45.43,101900.0,29.9127,29.9193,29.8864,29.9127,101900.0
2010-11-29 14:10:00,45.44,45.46,45.4,45.43,248900.0,29.9193,29.9325,29.893,29.9127,248900.0
2010-11-29 14:15:00,45.42,45.47,45.42,45.45,173800.0,29.9061,29.9391,29.9061,29.9259,173800.0
2010-11-29 14:20:00,45.46,45.48,45.44,45.44,195700.0,29.9325,29.9456,29.9193,29.9193,195700.0
2010-11-29 14:25:00,45.44,45.57,45.44,45.57,110200.0,29.9193,30.0049,29.9193,30.0049,110200.0
2010-11-29 14:30:00,45.56,45.62,45.56,45.61,226500.0,29.9983,30.0378,29.9983,30.0312,226500.0
2010-11-29 14:35:00,45.6,45.68,45.59,45.67,119100.0,30.0247,30.0773,30.0181,30.0708,119100.0
2010-11-29 14:40:00,45.67,45.7,45.66,45.67,150200.0,30.0708,30.0905,30.0642,30.0708,150200.0
2010-11-29 14:45:00,45.67,45.7,45.66,45.69,109700.0,30.0708,30.0905,30.0642,30.0839,109700.0
2010-11-29 14:50:00,45.69,45.69,45.65,45.66,211600.0,30.0839,30.0839,30.0576,30.0642,211600.0
2010-11-29 14:55:00,45.66,45.71,45.66,45.71,132000.0,30.0642,30.0971,30.0642,30.0971,132000.0
2010-11-29 15:00:00,45.71,45.76,45.71,45.76,418000.0,30.0971,30.13,30.0971,30.13,418000.0
2010-11-29 15:05:00,45.77,45.77,45.74,45.74,123200.0,30.1366,30.1366,30.1168,30.1168,123200.0
2010-11-29 15:10:00,45.75,45.75,45.7,45.72,303400.0,30.1234,30.1234,30.0905,30.1037,303400.0
2010-11-29 15:15:00,45.71,45.81,45.71,45.8,204400.0,30.0971,30.1629,30.0971,30.1563,204400.0
2010-11-29 15:20:00,45.8,45.81,45.74,45.79,180200.0,30.1563,30.1629,30.1168,30.1498,180200.0
2010-11-29 15:25:00,45.79,45.81,45.78,45.81,120900.0,30.1498,30.1629,30.1432,30.1629,120900.0
2010-11-29 15:30:00,45.8,45.81,45.75,45.77,263800.0,30.1563,30.1629,30.1234,30.1366,263800.0
2010-11-29 15:35:00,45.76,45.83,45.75,45.83,222300.0,30.13,30.1761,30.1234,30.1761,222300.0
2010-11-29 15:40:00,45.83,45.85,45.8,45.84,267000.0,30.1761,30.1893,30.1563,30.1827,267000.0
2010-11-29 15:45:00,45.84,45.92,45.83,45.91,246200.0,30.1827,30.2354,30.1761,30.2288,246200.0
2010-11-29 15:50:00,45.91,45.91,45.84,45.85,281200.0,30.2288,30.2288,30.1827,30.1893,281200.0
2010-11-29 15:55:00,45.84,45.89,45.83,45.84,1150900.0,30.1827,30.2156,30.1761,30.1827,1150900.0
2010-11-30 09:30:00,45.28,45.35,45.21,45.35,617500.0,29.814,29.8601,29.7679,29.8601,617500.0
2010-11-30 09:35:00,45.35,45.36,45.3,45.32,504000.0,29.8601,29.8666,29.8271,29.8403,504000.0
2010-11-30 09:40:00,45.32,45.36,45.27,45.36,690600.0,29.8403,29.8666,29.8074,29.8666,690600.0
2010-11-30 09:45:00,45.36,45.42,45.32,45.38,797700.0,29.8666,29.9061,29.8403,29.8798,797700.0
2010-11-30 09:50:00,45.37,45.39,45.33,45.35,363300.0,29.8732,29.8864,29.8469,29.8601,363300.0
2010-11-30 09:55:00,45.35,45.44,45.35,45.44,188900.0,29.8601,29.9193,29.8601,29.9193,188900.0
2010-11-30 10:00:00,45.43,45.5,45.41,45.42,745000.0,29.9127,29.9588,29.8996,29.9061,745000.0
2010-11-30 10:05:00,45.43,45.43,45.37,45.37,223800.0,29.9127,29.9127,29.8732,29.8732,223800.0
2010-11-30 10:10:00,45.38,45.42,45.37,45.42,106900.0,29.8798,29.9061,29.8732,29.9061,106900.0
2010-11-30 10:15:00,45.42,45.52,45.42,45.51,175400.0,29.9061,29.972,29.9061,29.9654,175400.0
2010-11-30 10:20:00,45.51,45.6,45.49,45.6,250400.0,29.9654,30.0247,29.9522,30.0247,250400.0
2010-11-30 10:25:00,45.6,45.65,45.58,45.61,333900.0,30.0247,30.0576,30.0115,30.0312,333900.0
2010-11-30 10:30:00,45.6,45.6,45.51,45.52,181100.0,30.0247,30.0247,29.9654,29.972,181100.0
2010-11-30 10:35:00,45.52,45.54,45.51,45.52,123600.0,29.972,29.9852,29.9654,29.972,123600.0
2010-11-30 10:40:00,45.51,45.54,45.5,45.54,94300.0,29.9654,29.9852,29.9588,29.9852,94300.0
2010-11-30 10:45:00,45.55,45.55,45.49,45.52,221400.0,29.9917,29.9917,29.9522,29.972,221400.0
2010-11-30 10:50:00,45.52,45.52,45.43,45.49,204100.0,29.972,29.972,29.9127,29.9522,204100.0
2010-11-30 10:55:00,45.48,45.53,45.47,45.52,108000.0,29.9456,29.9786,29.9391,29.972,108000.0
2010-11-30 11:00:00,45.52,45.57,45.49,45.57,279800.0,29.972,30.0049,29.9522,30.0049,279800.0
2010-11-30 11:05:00,45.56,45.56,45.5,45.53,251100.0,29.9983,29.9983,29.9588,29.9786,251100.0
2010-11-30 11:10:00,45.54,45.55,45.48,45.49,426100.0,29.9852,29.9917,29.9456,29.9522,426100.0
2010-11-30 11:15:00,45.48,45.52,45.44,45.5,234300.0,29.9456,29.972,29.9193,29.9588,234300.0
2010-11-30 11:20:00,45.49,45.52,45.47,45.5,300500.0,29.9522,29.972,29.9391,29.9588,300500.0
2010-11-30 11:25:00,45.49,45.54,45.48,45.5,309700.0,29.9522,29.9852,29.9456,29.9588,309700.0
2010-11-30 11:30:00,45.49,45.51,45.45,45.47,510500.0,29.9522,29.9654,29.9259,29.9391,510500.0
2010-11-30 11:35:00,45.47,45.5,45.44,45.5,174800.0,29.9391,29.9588,29.9193,29.9588,174800.0
2010-11-30 11:40:00,45.49,45.56,45.49,45.56,102000.0,29.9522,29.9983,29.9522,29.9983,102000.0
2010-11-30 11:45:00,45.55,45.58,45.54,45.56,159500.0,29.9917,30.0115,29.9852,29.9983,159500.0
2010-11-30 11:50:00,45.57,45.57,45.55,45.55,157400.0,30.0049,30.0049,29.9917,29.9917,157400.0
2010-11-30 11:55:00,45.56,45.66,45.55,45.64,214600.0,29.9983,30.0642,29.9917,30.051,214600.0
2010-11-30 12:00:00,45.64,45.68,45.62,45.66,95200.0,30.051,30.0773,30.0378,30.0642,95200.0
2010-11-30 12:05:00,45.66,45.67,45.63,45.63,253800.0,30.0642,30.0708,30.0444,30.0444,253800.0
2010-11-30 12:10:00,45.64,45.66,45.64,45.66,45500.0,30.051,30.0642,30.051,30.0642,45500.0
2010-11-30 12:15:00,45.65,45.65,45.6,45.61,79500.0,30.0576,30.0576,30.0247,30.0312,79500.0
2010-11-30 12:20:00,45.61,45.63,45.6,45.61,64900.0,30.0312,30.0444,30.0247,30.0312,64900.0
2010-11-30 12:25:00,45.61,45.65,45.6,45.63,120700.0,30.0312,30.0576,30.0247,30.0444,120700.0
2010-11-30 12:30:00,45.65,45.66,45.63,45.64,53600.0,30.0576,30.0642,30.0444,30.051,53600.0
2010-11-30 12:35:00,45.64,45.65,45.6,45.62,94000.0,30.051,30.0576,30.0247,30.0378,94000.0
2010-11-30 12:40:00,45.63,45.66,45.6,45.66,127500.0,30.0444,30.0642,30.0247,30.0642,127500.0
2010-11-30 12:45:00,45.66,45.69,45.65,45.67,106300.0,30.0642,30.0839,30.0576,30.0708,106300.0
2010-11-30 12:50:00,45.67,45.7,45.65,45.7,73200.0,30.0708,30.0905,30.0576,30.0905,73200.0
2010-11-30 12:55:00,45.7,45.73,45.68,45.72,47400.0,30.0905,30.1103,30.0773,30.1037,47400.0
2010-11-30 13:00:00,45.72,45.8,45.7,45.8,344900.0,30.1037,30.1563,30.0905,30.1563,344900.0
2010-11-30 13:05:00,45.79,45.81,45.77,45.79,249600.0,30.1498,30.1629,30.1366,30.1498,249600.0
2010-11-30 13:10:00,45.79,45.8,45.77,45.79,44200.0,30.1498,30.1563,30.1366,30.1498,44200.0
2010-11-30 13:15:00,45.8,45.83,45.78,45.83,116100.0,30.1563,30.1761,30.1432,30.1761,116100.0
2010-11-30 13:20:00,45.84,45.88,45.84,45.86,84200.0,30.1827,30.209,30.1827,30.1959,84200.0
2010-11-30 13:25:00,45.86,45.87,45.81,45.82,109700.0,30.1959,30.2024,30.1629,30.1695,109700.0
2010-11-30 13:30:00,45.83,45.84,45.8,45.8,86100.0,30.1761,30.1827,30.1563,30.1563,86100.0
2010-11-30 13:35:00,45.81,45.84,45.8,45.8,75200.0,30.1629,30.1827,30.1563,30.1563,75200.0
2010-11-30 13:40:00,45.81,45.83,45.73,45.73,204700.0,30.1629,30.1761,30.1103,30.1103,204700.0
2010-11-30 13:45:00,45.74,45.78,45.73,45.77,216100.0,30.1168,30.1432,30.1103,30.1366,216100.0
2010-11-30 13:50:00,45.77,45.77,45.74,45.76,140800.0,30.1366,30.1366,30.1168,30.13,140800.0
2010-11-30 13:55:00,45.76,45.78,45.75,45.77,96500.0,30.13,30.1432,30.1234,30.1366,96500.0
2010-11-30 14:00:00,45.77,45.81,45.76,45.78,114100.0,30.1366,30.1629,30.13,30.1432,114100.0
2010-11-30 14:05:00,45.78,45.83,45.77,45.81,79200.0,30.1432,30.1761,30.1366,30.1629,79200.0
2010-11-30 14:10:00,45.81,45.83,45.8,45.8,90100.0,30.1629,30.1761,30.1563,30.1563,90100.0
2010-11-30 14:15:00,45.79,45.8,45.72,45.75,228500.0,30.1498,30.1563,30.1037,30.1234,228500.0
2010-11-30 14:20:00,45.74,45.76,45.71,45.72,108700.0,30.1168,30.13,30.0971,30.1037,108700.0
2010-11-30 14:25:00,45.72,45.74,45.65,45.68,222800.0,30.1037,30.1168,30.0576,30.0773,222800.0
2010-11-30 14:30:00,45.68,45.68,45.62,45.63,130300.0,30.0773,30.0773,30.0378,30.0444,130300.0
2010-11-30 14:35:00,45.63,45.67,45.61,45.62,158900.0,30.0444,30.0708,30.0312,30.0378,158900.0
2010-11-30 14:40:00,45.62,45.66,45.62,45.63,255300.0,30.0378,30.0642,30.0378,30.0444,255300.0
2010-11-30 14:45:00,45.62,45.65,45.6,45.65,122000.0,30.0378,30.0576,30.0247,30.0576,122000.0
2010-11-30 14:50:00,45.65,45.66,45.6,45.62,164100.0,30.0576,30.0642,30.0247,30.0378,164100.0
2010-11-30 14:55:00,45.62,45.68,45.62,45.63,248200.0,30.0378,30.0773,30.0378,30.0444,248200.0
2010-11-30 15:00:00,45.63,45.64,45.61,45.64,290500.0,30.0444,30.051,30.0312,30.051,290500.0
2010-11-30 15:05:00,45.63,45.63,45.59,45.6,177300.0,30.0444,30.0444,30.0181,30.0247,177300.0
2010-11-30 15:10:00,45.6,45.6,45.54,45.58,195600.0,30.0247,30.0247,29.9852,30.0115,195600.0
2010-11-30 15:15:00,45.58,45.63,45.56,45.62,146600.0,30.0115,30.0444,29.9983,30.0378,146600.0
2010-11-30 15:20:00,45.62,45.69,45.61,45.67,275100.0,30.0378,30.0839,30.0312,30.0708,275100.0
2010-11-30 15:25:00,45.68,45.68,45.62,45.65,255900.0,30.0773,30.0773,30.0378,30.0576,255900.0
2010-11-30 15:30:00,45.65,45.66,45.59,45.6,177700.0,30.0576,30.0642,30.0181,30.0247,177700.0
2010-11-30 15:35:00,45.6,45.63,45.59,45.6,179000.0,30.0247,30.0444,30.0181,30.0247,179000.0
2010-11-30 15:40:00,45.6,45.6,45.52,45.55,215000.0,30.0247,30.0247,29.972,29.9917,215000.0
2010-11-30 15:45:00,45.55,45.57,45.52,45.54,274200.0,29.9917,30.0049,29.972,29.9852,274200.0
2010-11-30 15:50:00,45.54,45.59,45.49,45.56,619200.0,29.9852,30.0181,29.9522,29.9983,619200.0
2010-11-30 15:55:00,45.56,45.57,45.51,45.53,1220500.0,29.9983,30.0049,29.9654,29.9786,1220500.0
2010-12-01 09:30:00,46.68,46.72,46.67,46.71,593300.0,30.7358,30.7621,30.7292,30.7555,593300.0
2010-12-01 09:35:00,46.71,46.76,46.68,46.73,543200.0,30.7555,30.7884,30.7358,30.7687,543200.0
2010-12-01 09:40:00,46.74,46.75,46.64,46.68,476900.0,30.7753,30.7819,30.7094,30.7358,476900.0
2010-12-01 09:45:00,46.69,46.72,46.64,46.65,328700.0,30.7424,30.7621,30.7094,30.716,328700.0
2010-12-01 09:50:00,46.66,46.71,46.65,46.71,176700.0,30.7226,30.7555,30.716,30.7555,176700.0
2010-12-01 09:55:00,46.71,46.78,46.71,46.78,409100.0,30.7555,30.8016,30.7555,30.8016,409100.0
2010-12-01 10:00:00,46.78,46.8,46.71,46.76,497600.0,30.8016,30.8148,30.7555,30.7884,497600.0
2010-12-01 10:05:00,46.76,46.77,46.68,46.69,275700.0,30.7884,30.795,30.7358,30.7424,275700.0
2010-12-01 10:10:00,46.7,46.71,46.65,46.69,361200.0,30.7489,30.7555,30.716,30.7424,361200.0
2010-12-01 10:15:00,46.69,46.71,46.66,46.68,243400.0,30.7424,30.7555,30.7226,30.7358,243400.0
2010-12-01 10:20:00,46.67,46.68,46.64,46.64,184700.0,30.7292,30.7358,30.7094,30.7094,184700.0
2010-12-01 10:25:00,46.64,46.65,46.58,46.58,301500.0,30.7094,30.716,30.6699,30.6699,301500.0
2010-12-01 10:30:00,46.58,46.58,46.54,46.57,394700.0,30.6699,30.6699,30.6436,30.6633,394700.0
2010-12-01 10:35:00,46.58,46.59,46.56,46.57,196900.0,30.6699,30.6765,30.6568,30.6633,196900.0
2010-12-01 10:40:00,46.58,46.68,46.57,46.58,270700.0,30.6699,30.7358,30.6633,30.6699,270700.0
2010-12-01 10:45:00,46.58,46.61,46.57,46.6,282800.0,30.6699,30.6897,30.6633,30.6831,282800.0
2010-12-01 10:50:00,46.6,46.61,46.56,46.56,117900.0,30.6831,30.6897,30.6568,30.6568,117900.0
2010-12-01 10:55:00,46.56,46.6,46.56,46.58,145900.0,30.6568,30.6831,30.6568,30.6699,145900.0
2010-12-01 11:00:00,46.58,46.59,46.55,46.56,137200.0,30.6699,30.6765,30.6502,30.6568,137200.0
2010-12-01 11:05:00,46.55,46.58,46.55,46.57,182300.0,30.6502,30.6699,30.6502,30.6633,182300.0
2010-12-01 11:10:00,46.57,46.62,46.57,46.61,307800.0,30.6633,30.6963,30.6633,30.6897,307800.0
2010-12-01 11:15:00,46.61,46.62,46.58,46.59,218400.0,30.6897,30.6963,30.6699,30.6765,218400.0
2010-12-01 11:20:00,46.58,46.62,46.57,46.58,257700.0,30.6699,30.6963,30.6633,30.6699,257700.0
2010-12-01 11:25:00,46.57,46.59,46.57,46.57,260000.0,30.6633,30.6765,30.6633,30.6633,260000.0
2010-12-01 11:30:00,46.58,46.6,46.58,46.58,171200.0,30.6699,30.6831,30.6699,30.6699,171200.0
2010-12-01 11:35:00,46.59,46.61,46.58,46.58,103100.0,30.6765,30.6897,30.6699,30.6699,103100.0
2010-12-01 11:40:00,46.59,46.6,46.57,46.58,187100.0,30.6765,30.6831,30.6633,30.6699,187100.0
2010-12-01 11:45:00,46.58,46.59,46.57,46.59,53900.0,30.6699,30.6765,30.6633,30.6765,53900.0
2010-12-01 11:50:00,46.6,46.74,46.6,46.73,468600.0,30.6831,30.7753,30.6831,30.7687,468600.0
2010-12-01 11:55:00,46.74,46.82,46.74,46.81,482100.0,30.7753,30.828,30.7753,30.8214,482100.0
2010-12-01 12:00:00,46.81,46.84,46.79,46.79,160900.0,30.8214,30.8411,30.8082,30.8082,160900.0
2010-12-01 12:05:00,46.8,46.83,46.77,46.77,174400.0,30.8148,30.8345,30.795,30.795,174400.0
2010-12-01 12:10:00,46.78,46.8,46.75,46.76,120500.0,30.8016,30.8148,30.7819,30.7884,120500.0
2010-12-01 12:15:00,46.76,46.76,46.73,46.74,143500.0,30.7884,30.7884,30.7687,30.7753,143500.0
2010-12-01 12:20:00,46.74,46.76,46.73,46.75,129700.0,30.7753,30.7884,30.7687,30.7819,129700.0
2010-12-01 12:25:00,46.74,46.76,46.73,46.75,92000.0,30.7753,30.7884,30.7687,30.7819,92000.0
2010-12-01 12:30:00,46.76,46.8,46.76,46.78,169800.0,30.7884,30.8148,30.7884,30.8016,169800.0
2010-12-01 12:35:00,46.78,46.79,46.75,46.76,149100.0,30.8016,30.8082,30.7819,30.7884,149100.0
2010-12-01 12:40:00,46.76,46.78,46.74,46.77,184900.0,30.7884,30.8016,30.7753,30.795,184900.0
2010-12-01 12:45:00,46.77,46.81,46.76,46.81,199600.0,30.795,30.8214,30.7884,30.8214,199600.0
2010-12-01 12:50:00,46.81,46.84,46.81,46.84,54300.0,30.8214,30.8411,30.8214,30.8411,54300.0
2010-12-01 12:55:00,46.84,46.85,46.82,46.83,71800.0,30.8411,30.8477,30.828,30.8345,71800.0
2010-12-01 13:00:00,46.82,46.87,46.82,46.85,74500.0,30.828,30.8609,30.828,30.8477,74500.0
2010-12-01 13:05:00,46.85,46.88,46.84,46.84,79000.0,30.8477,30.8675,30.8411,30.8411,79000.0
2010-12-01 13:10:00,46.85,46.89,46.85,46.89,54200.0,30.8477,30.874,30.8477,30.874,54200.0
2010-12-01 13:15:00,46.9,46.9,46.79,46.79,180600.0,30.8806,30.8806,30.8082,30.8082,180600.0
2010-12-01 13:20:00,46.79,46.83,46.76,46.81,138600.0,30.8082,30.8345,30.7884,30.8214,138600.0
2010-12-01 13:25:00,46.8,46.81,46.76,46.77,176200.0,30.8148,30.8214,30.7884,30.795,176200.0
2010-12-01 13:30:00,46.76,46.82,46.76,46.79,85100.0,30.7884,30.828,30.7884,30.8082,85100.0
2010-12-01 13:35:00,46.79,46.83,46.76,46.83,68000.0,30.8082,30.8345,30.7884,30.8345,68000.0
2010-12-01 13:40:00,46.82,46.82,46.77,46.81,32600.0,30.828,30.828,30.795,30.8214,32600.0
2010-12-01 13:45:00,46.81,46.85,46.8,46.84,25100.0,30.8214,30.8477,30.8148,30.8411,25100.0
2010-12-01 13:50:00,46.84,46.84,46.82,46.82,19200.0,30.8411,30.8411,30.828,30.828,19200.0
2010-12-01 13:55:00,46.83,46.88,46.82,46.88,42400.0,30.8345,30.8675,30.828,30.8675,42400.0
2010-12-01 14:00:00,46.88,46.89,46.84,46.85,104900.0,30.8675,30.874,30.8411,30.8477,104900.0
2010-12-01 14:05:00,46.85,46.87,46.83,46.85,112700.0,30.8477,30.8609,30.8345,30.8477,112700.0
2010-12-01 14:10:00,46.85,46.91,46.84,46.89,86200.0,30.8477,30.8872,30.8411,30.874,86200.0
2010-12-01 14:15:00,46.89,46.92,46.88,46.92,47900.0,30.874,30.8938,30.8675,30.8938,47900.0
2010-12-01 14:20:00,46.93,46.93,46.9,46.9,65400.0,30.9004,30.9004,30.8806,30.8806,65400.0
2010-12-01 14:25:00,46.91,46.92,46.88,46.89,67600.0,30.8872,30.8938,30.8675,30.874,67600.0
2010-12-01 14:30:00,46.9,46.93,46.9,46.91,51100.0,30.8806,30.9004,30.8806,30.8872,51100.0
2010-12-01 14:35:00,46.91,46.93,46.9,46.92,39200.0,30.8872,30.9004,30.8806,30.8938,39200.0
2010-12-01 14:40:00,46.92,46.93,46.9,46.92,51300.0,30.8938,30.9004,30.8806,30.8938,51300.0
2010-12-01 14:45:00,46.92,46.93,46.89,46.89,129300.0,30.8938,30.9004,30.874,30.874,129300.0
2010-12-01 14:50:00,46.9,46.91,46.89,46.91,140900.0,30.8806,30.8872,30.874,30.8872,140900.0
2010-12-01 14:55:00,46.91,46.94,46.9,46.93,188300.0,30.8872,30.907,30.8806,30.9004,188300.0
2010-12-01 15:00:00,46.93,46.94,46.88,46.88,44500.0,30.9004,30.907,30.8675,30.8675,44500.0
2010-12-01 15:05:00,46.89,46.91,46.88,46.89,153000.0,30.874,30.8872,30.8675,30.874,153000.0
2010-12-01 15:10:00,46.89,46.91,46.85,46.86,60800.0,30.874,30.8872,30.8477,30.8543,60800.0
2010-12-01 15:15:00,46.87,46.89,46.86,46.87,96800.0,30.8609,30.874,30.8543,30.8609,96800.0
2010-12-01 15:20:00,46.88,46.92,46.87,46.9,410100.0,30.8675,30.8938,30.8609,30.8806,410100.0
2010-12-01 15:25:00,46.9,46.95,46.9,46.92,133800.0,30.8806,30.9135,30.8806,30.8938,133800.0
2010-12-01 15:30:00,46.93,46.93,46.89,46.9,67300.0,30.9004,30.9004,30.874,30.8806,67300.0
2010-12-01 15:35:00,46.9,46.93,46.9,46.93,141800.0,30.8806,30.9004,30.8806,30.9004,141800.0
2010-12-01 15:40:00,46.93,46.94,46.91,46.91,222900.0,30.9004,30.907,30.8872,30.8872,222900.0
2010-12-01 15:45:00,46.92,46.93,46.86,46.88,425700.0,30.8938,30.9004,30.8543,30.8675,425700.0
2010-12-01 15:50:00,46.89,46.9,46.81,46.81,281100.0,30.874,30.8806,30.8214,30.8214,281100.0
2010-12-01 15:55:00,46.81,46.9,46.81,46.9,1340800.0,30.8214,30.8806,30.8214,30.8806,1340800.0
2010-12-02 09:30:00,47.03,47.08,47.0,47.08,360100.0,30.9662,30.9991,30.9465,30.9991,360100.0
2010-12-02 09:35:00,47.08,47.14,47.08,47.13,564400.0,30.9991,31.0387,30.9991,31.0321,564400.0
2010-12-02 09:40:00,47.13,47.19,47.13,47.15,292000.0,31.0321,31.0716,31.0321,31.0452,292000.0
2010-12-02 09:45:00,47.15,47.24,47.14,47.22,218200.0,31.0452,31.1045,31.0387,31.0913,218200.0
2010-12-02 09:50:00,47.22,47.28,47.21,47.23,500900.0,31.0913,31.1308,31.0847,31.0979,500900.0
2010-12-02 09:55:00,47.24,47.33,47.24,47.32,201800.0,31.1045,31.1638,31.1045,31.1572,201800.0
2010-12-02 10:00:00,47.32,47.4,47.32,47.39,504500.0,31.1572,31.2098,31.1572,31.2033,504500.0
2010-12-02 10:05:00,47.39,47.48,47.38,47.44,422500.0,31.2033,31.2625,31.1967,31.2362,422500.0
2010-12-02 10:10:00,47.44,47.51,47.44,47.51,454500.0,31.2362,31.2823,31.2362,31.2823,454500.0
2010-12-02 10:15:00,47.51,47.52,47.46,47.46,178100.0,31.2823,31.2889,31.2494,31.2494,178100.0
2010-12-02 10:20:00,47.46,47.5,47.45,47.5,108900.0,31.2494,31.2757,31.2428,31.2757,108900.0
2010-12-02 10:25:00,47.5,47.54,47.48,47.51,342100.0,31.2757,31.302,31.2625,31.2823,342100.0
2010-12-02 10:30:00,47.51,47.53,47.48,47.53,134400.0,31.2823,31.2954,31.2625,31.2954,134400.0
2010-12-02 10:35:00,47.53,47.55,47.5,47.52,275900.0,31.2954,31.3086,31.2757,31.2889,275900.0
2010-12-02 10:40:00,47.53,47.56,47.51,47.52,169100.0,31.2954,31.3152,31.2823,31.2889,169100.0
2010-12-02 10:45:00,47.53,47.54,47.49,47.51,185800.0,31.2954,31.302,31.2691,31.2823,185800.0
2010-12-02 10:50:00,47.52,47.52,47.47,47.5,109400.0,31.2889,31.2889,31.2559,31.2757,109400.0
2010-12-02 10:55:00,47.5,47.55,47.49,47.55,116400.0,31.2757,31.3086,31.2691,31.3086,116400.0
2010-12-02 11:00:00,47.55,47.58,47.54,47.58,89700.0,31.3086,31.3284,31.302,31.3284,89700.0
2010-12-02 11:05:00,47.58,47.59,47.55,47.56,468900.0,31.3284,31.3349,31.3086,31.3152,468900.0
2010-12-02 11:10:00,47.56,47.64,47.54,47.62,151700.0,31.3152,31.3679,31.302,31.3547,151700.0
2010-12-02 11:15:00,47.62,47.64,47.59,47.64,122300.0,31.3547,31.3679,31.3349,31.3679,122300.0
2010-12-02 11:20:00,47.64,47.67,47.62,47.64,345500.0,31.3679,31.3876,31.3547,31.3679,345500.0
2010-12-02 11:25:00,47.65,47.67,47.62,47.67,116300.0,31.3745,31.3876,31.3547,31.3876,116300.0
2010-12-02 11:30:00,47.67,47.68,47.63,47.64,187700.0,31.3876,31.3942,31.3613,31.3679,187700.0
2010-12-02 11:35:00,47.64,47.64,47.59,47.6,69600.0,31.3679,31.3679,31.3349,31.3415,69600.0
2010-12-02 11:40:00,47.61,47.62,47.59,47.6,39700.0,31.3481,31.3547,31.3349,31.3415,39700.0
2010-12-02 11:45:00,47.6,47.61,47.59,47.59,74600.0,31.3415,31.3481,31.3349,31.3349,74600.0
2010-12-02 11:50:00,47.6,47.64,47.6,47.6,117700.0,31.3415,31.3679,31.3415,31.3415,117700.0
2010-12-02 11:55:00,47.6,47.61,47.58,47.58,176900.0,31.3415,31.3481,31.3284,31.3284,176900.0
2010-12-02 12:00:00,47.59,47.59,47.55,47.56,110700.0,31.3349,31.3349,31.3086,31.3152,110700.0
2010-12-02 12:05:00,47.56,47.57,47.55,47.57,79400.0,31.3152,31.3218,31.3086,31.3218,79400.0
2010-12-02 12:10:00,47.57,47.58,47.56,47.58,42400.0,31.3218,31.3284,31.3152,31.3284,42400.0
2010-12-02 12:15:00,47.58,47.61,47.57,47.59,220700.0,31.3284,31.3481,31.3218,31.3349,220700.0
2010-12-02 12:20:00,47.58,47.6,47.57,47.58,131800.0,31.3284,31.3415,31.3218,31.3284,131800.0
2010-12-02 12:25:00,47.58,47.59,47.56,47.56,119100.0,31.3284,31.3349,31.3152,31.3152,119100.0
2010-12-02 12:30:00,47.57,47.58,47.55,47.57,143900.0,31.3218,31.3284,31.3086,31.3218,143900.0
2010-12-02 12:35:00,47.58,47.61,47.57,47.6,161200.0,31.3284,31.3481,31.3218,31.3415,161200.0
2010-12-02 12:40:00,47.61,47.63,47.61,47.63,72200.0,31.3481,31.3613,31.3481,31.3613,72200.0
2010-12-02 12:45:00,47.63,47.64,47.61,47.63,152400.0,31.3613,31.3679,31.3481,31.3613,152400.0
2010-12-02 12:50:00,47.63,47.64,47.62,47.62,67800.0,31.3613,31.3679,31.3547,31.3547,67800.0
2010-12-02 12:55:00,47.63,47.63,47.58,47.58,36300.0,31.3613,31.3613,31.3284,31.3284,36300.0
2010-12-02 13:00:00,47.59,47.62,47.57,47.6,56800.0,31.3349,31.3547,31.3218,31.3415,56800.0
2010-12-02 13:05:00,47.6,47.61,47.59,47.59,70300.0,31.3415,31.3481,31.3349,31.3349,70300.0
2010-12-02 13:10:00,47.6,47.6,47.57,47.59,54700.0,31.3415,31.3415,31.3218,31.3349,54700.0
2010-12-02 13:15:00,47.59,47.6,47.55,47.56,58300.0,31.3349,31.3415,31.3086,31.3152,58300.0
2010-12-02 13:20:00,47.57,47.59,47.54,47.55,103000.0,31.3218,31.3349,31.302,31.3086,103000.0
2010-12-02 13:25:00,47.55,47.57,47.53,47.56,54600.0,31.3086,31.3218,31.2954,31.3152,54600.0
2010-12-02 13:30:00,47.57,47.58,47.54,47.57,104200.0,31.3218,31.3284,31.302,31.3218,104200.0
2010-12-02 13:35:00,47.56,47.58,47.56,47.58,31000.0,31.3152,31.3284,31.3152,31.3284,31000.0
2010-12-02 13:40:00,47.58,47.59,47.57,47.57,51800.0,31.3284,31.3349,31.3218,31.3218,51800.0
2010-12-02 13:45:00,47.57,47.6,47.57,47.6,78500.0,31.3218,31.3415,31.3218,31.3415,78500.0
2010-12-02 13:50:00,47.6,47.61,47.58,47.61,54300.0,31.3415,31.3481,31.3284,31.3481,54300.0
2010-12-02 13:55:00,47.6,47.61,47.58,47.59,101400.0,31.3415,31.3481,31.3284,31.3349,101400.0
2010-12-02 14:00:00,47.6,47.62,47.59,47.61,92600.0,31.3415,31.3547,31.3349,31.3481,92600.0
2010-12-02 14:05:00,47.61,47.65,47.6,47.65,58100.0,31.3481,31.3745,31.3415,31.3745,58100.0
2010-12-02 14:10:00,47.64,47.65,47.63,47.64,28700.0,31.3679,31.3745,31.3613,31.3679,28700.0
2010-12-02 14:15:00,47.65,47.69,47.64,47.68,139400.0,31.3745,31.4008,31.3679,31.3942,139400.0
2010-12-02 14:20:00,47.68,47.72,47.68,47.69,119200.0,31.3942,31.4205,31.3942,31.4008,119200.0
2010-12-02 14:25:00,47.7,47.71,47.69,47.7,60600.0,31.4074,31.414,31.4008,31.4074,60600.0
2010-12-02 14:30:00,47.69,47.7,47.67,47.67,36200.0,31.4008,31.4074,31.3876,31.3876,36200.0
2010-12-02 14:35:00,47.68,47.69,47.67,47.69,35600.0,31.3942,31.4008,31.3876,31.4008,35600.0
2010-12-02 14:40:00,47.68,47.7,47.66,47.66,65800.0,31.3942,31.4074,31.381,31.381,65800.0
2010-12-02 14:45:00,47.67,47.69,47.66,47.69,71300.0,31.3876,31.4008,31.381,31.4008,71300.0
2010-12-02 14:50:00,47.68,47.69,47.67,47.67,47300.0,31.3942,31.4008,31.3876,31.3876,47300.0
2010-12-02 14:55:00,47.67,47.68,47.63,47.63,53600.0,31.3876,31.3942,31.3613,31.3613,53600.0
2010-12-02 15:00:00,47.64,47.66,47.63,47.65,59200.0,31.3679,31.381,31.3613,31.3745,59200.0
2010-12-02 15:05:00,47.65,47.67,47.61,47.66,76800.0,31.3745,31.3876,31.3481,31.381,76800.0
2010-12-02 15:10:00,47.65,47.66,47.64,47.65,30100.0,31.3745,31.381,31.3679,31.3745,30100.0
2010-12-02 15:15:00,47.65,47.66,47.63,47.64,49800.0,31.3745,31.381,31.3613,31.3679,49800.0
2010-12-02 15:20:00,47.63,47.69,47.63,47.67,74100.0,31.3613,31.4008,31.3613,31.3876,74100.0
2010-12-02 15:25:00,47.68,47.68,47.65,47.67,57500.0,31.3942,31.3942,31.3745,31.3876,57500.0
2010-12-02 15:30:00,47.68,47.68,47.63,47.66,297400.0,31.3942,31.3942,31.3613,31.381,297400.0
2010-12-02 15:35:00,47.66,47.66,47.64,47.65,85700.0,31.381,31.381,31.3679,31.3745,85700.0
2010-12-02 15:40:00,47.65,47.66,47.61,47.63,158600.0,31.3745,31.381,31.3481,31.3613,158600.0
2010-12-02 15:45:00,47.62,47.64,47.61,47.63,120300.0,31.3547,31.3679,31.3481,31.3613,120300.0
2010-12-02 15:50:00,47.63,47.66,47.63,47.63,411700.0,31.3613,31.381,31.3613,31.3613,411700.0
2010-12-02 15:55:00,47.63,47.68,47.63,47.66,698000.0,31.3613,31.3942,31.3613,31.381,698000.0
2010-12-03 09:30:00,47.3,47.42,47.26,47.39,665800.0,31.144,31.223,31.1177,31.2033,665800.0
2010-12-03 09:35:00,47.39,47.5,47.37,47.47,886700.0,31.2033,31.2757,31.1901,31.2559,886700.0
2010-12-03 09:40:00,47.47,47.56,47.47,47.55,304000.0,31.2559,31.3152,31.2559,31.3086,304000.0
2010-12-03 09:45:00,47.55,47.57,47.5,47.54,345000.0,31.3086,31.3218,31.2757,31.302,345000.0
2010-12-03 09:50:00,47.54,47.57,47.5,47.5,166000.0,31.302,31.3218,31.2757,31.2757,166000.0
2010-12-03 09:55:00,47.5,47.53,47.48,47.51,92700.0,31.2757,31.2954,31.2625,31.2823,92700.0
2010-12-03 10:00:00,47.51,47.62,47.51,47.59,424100.0,31.2823,31.3547,31.2823,31.3349,424100.0
2010-12-03 10:05:00,47.6,47.65,47.59,47.6,465800.0,31.3415,31.3745,31.3349,31.3415,465800.0
2010-12-03 10:10:00,47.6,47.6,47.53,47.53,171400.0,31.3415,31.3415,31.2954,31.2954,171400.0
2010-12-03 10:15:00,47.53,47.61,47.52,47.61,170600.0,31.2954,31.3481,31.2889,31.3481,170600.0
2010-12-03 10:20:00,47.61,47.62,47.55,47.57,275700.0,31.3481,31.3547,31.3086,31.3218,275700.0
2010-12-03 10:25:00,47.57,47.6,47.54,47.59,221500.0,31.3218,31.3415,31.302,31.3349,221500.0
2010-12-03 10:30:00,47.59,47.66,47.59,47.65,137800.0,31.3349,31.381,31.3349,31.3745,137800.0
2010-12-03 10:35:00,47.66,47.69,47.64,47.65,190600.0,31.381,31.4008,31.3679,31.3745,190600.0
2010-12-03 10:40:00,47.65,47.68,47.63,47.63,135400.0,31.3745,31.3942,31.3613,31.3613,135400.0
2010-12-03 10:45:00,47.64,47.67,47.63,47.64,94800.0,31.3679,31.3876,31.3613,31.3679,94800.0
2010-12-03 10:50:00,47.64,47.71,47.64,47.71,136500.0,31.3679,31.414,31.3679,31.414,136500.0
2010-12-03 10:55:00,47.7,47.71,47.67,47.69,508400.0,31.4074,31.414,31.3876,31.4008,508400.0
2010-12-03 11:00:00,47.69,47.73,47.68,47.7,788000.0,31.4008,31.4271,31.3942,31.4074,788000.0
2010-12-03 11:05:00,47.7,47.72,47.68,47.72,249100.0,31.4074,31.4205,31.3942,31.4205,249100.0
2010-12-03 11:10:00,47.71,47.72,47.68,47.68,115800.0,31.414,31.4205,31.3942,31.3942,115800.0
2010-12-03 11:15:00,47.69,47.71,47.68,47.68,308500.0,31.4008,31.414,31.3942,31.3942,308500.0
2010-12-03 11:20:00,47.68,47.72,47.68,47.71,275100.0,31.3942,31.4205,31.3942,31.414,275100.0
2010-12-03 11:25:00,47.7,47.71,47.67,47.67,375000.0,31.4074,31.414,31.3876,31.3876,375000.0
2010-12-03 11:30:00,47.67,47.7,47.66,47.66,337400.0,31.3876,31.4074,31.381,31.381,337400.0
2010-12-03 11:35:00,47.66,47.66,47.63,47.64,363600.0,31.381,31.381,31.3613,31.3679,363600.0
2010-12-03 11:40:00,47.64,47.67,47.64,47.66,30000.0,31.3679,31.3876,31.3679,31.381,30000.0
2010-12-03 11:45:00,47.67,47.68,47.64,47.67,315700.0,31.3876,31.3942,31.3679,31.3876,315700.0
2010-12-03 11:50:00,47.67,47.67,47.6,47.6,98900.0,31.3876,31.3876,31.3415,31.3415,98900.0
2010-12-03 11:55:00,47.61,47.63,47.6,47.62,105700.0,31.3481,31.3613,31.3415,31.3547,105700.0
2010-12-03 12:00:00,47.63,47.66,47.62,47.65,55700.0,31.3613,31.381,31.3547,31.3745,55700.0
2010-12-03 12:05:00,47.64,47.68,47.64,47.66,128700.0,31.3679,31.3942,31.3679,31.381,128700.0
2010-12-03 12:10:00,47.66,47.68,47.65,47.66,145700.0,31.381,31.3942,31.3745,31.381,145700.0
2010-12-03 12:15:00,47.67,47.67,47.64,47.66,152000.0,31.3876,31.3876,31.3679,31.381,152000.0
2010-12-03 12:20:00,47.66,47.68,47.65,47.67,85600.0,31.381,31.3942,31.3745,31.3876,85600.0
2010-12-03 12:25:00,47.68,47.69,47.64,47.66,164900.0,31.3942,31.4008,31.3679,31.381,164900.0
2010-12-03 12:30:00,47.65,47.67,47.65,47.65,118800.0,31.3745,31.3876,31.3745,31.3745,118800.0
2010-12-03 12:35:00,47.66,47.69,47.64,47.69,51200.0,31.381,31.4008,31.3679,31.4008,51200.0
2010-12-03 12:40:00,47.69,47.71,47.66,47.67,282000.0,31.4008,31.414,31.381,31.3876,282000.0
2010-12-03 12:45:00,47.67,47.69,47.65,47.69,195000.0,31.3876,31.4008,31.3745,31.4008,195000.0
2010-12-03 12:50:00,47.69,47.69,47.67,47.68,92200.0,31.4008,31.4008,31.3876,31.3942,92200.0
2010-12-03 12:55:00,47.69,47.69,47.67,47.69,33600.0,31.4008,31.4008,31.3876,31.4008,33600.0
2010-12-03 13:00:00,47.68,47.72,47.68,47.71,90100.0,31.3942,31.4205,31.3942,31.414,90100.0
2010-12-03 13:05:00,47.71,47.72,47.69,47.7,133800.0,31.414,31.4205,31.4008,31.4074,133800.0
2010-12-03 13:10:00,47.7,47.72,47.69,47.7,168300.0,31.4074,31.4205,31.4008,31.4074,168300.0
2010-12-03 13:15:00,47.7,47.71,47.69,47.7,30500.0,31.4074,31.414,31.4008,31.4074,30500.0
2010-12-03 13:20:00,47.69,47.71,47.69,47.71,34700.0,31.4008,31.414,31.4008,31.414,34700.0
2010-12-03 13:25:00,47.71,47.73,47.69,47.69,84800.0,31.414,31.4271,31.4008,31.4008,84800.0
2010-12-03 13:30:00,47.69,47.69,47.66,47.67,354900.0,31.4008,31.4008,31.381,31.3876,354900.0
2010-12-03 13:35:00,47.67,47.67,47.64,47.66,78500.0,31.3876,31.3876,31.3679,31.381,78500.0
2010-12-03 13:40:00,47.65,47.67,47.64,47.67,165800.0,31.3745,31.3876,31.3679,31.3876,165800.0
2010-12-03 13:45:00,47.67,47.68,47.65,47.68,95700.0,31.3876,31.3942,31.3745,31.3942,95700.0
2010-12-03 13:50:00,47.68,47.69,47.67,47.67,84000.0,31.3942,31.4008,31.3876,31.3876,84000.0
2010-12-03 13:55:00,47.68,47.7,47.67,47.69,50600.0,31.3942,31.4074,31.3876,31.4008,50600.0
2010-12-03 14:00:00,47.69,47.71,47.68,47.68,90900.0,31.4008,31.414,31.3942,31.3942,90900.0
2010-12-03 14:05:00,47.68,47.68,47.62,47.65,98400.0,31.3942,31.3942,31.3547,31.3745,98400.0
2010-12-03 14:10:00,47.65,47.67,47.63,47.65,227900.0,31.3745,31.3876,31.3613,31.3745,227900.0
2010-12-03 14:15:00,47.65,47.68,47.65,47.66,60500.0,31.3745,31.3942,31.3745,31.381,60500.0
2010-12-03 14:20:00,47.66,47.67,47.64,47.64,227300.0,31.381,31.3876,31.3679,31.3679,227300.0
2010-12-03 14:25:00,47.63,47.66,47.62,47.66,78900.0,31.3613,31.381,31.3547,31.381,78900.0
2010-12-03 14:30:00,47.65,47.68,47.65,47.68,127200.0,31.3745,31.3942,31.3745,31.3942,127200.0
2010-12-03 14:35:00,47.68,47.7,47.68,47.69,137700.0,31.3942,31.4074,31.3942,31.4008,137700.0
2010-12-03 14:40:00,47.68,47.72,47.68,47.71,133800.0,31.3942,31.4205,31.3942,31.414,133800.0
2010-12-03 14:45:00,47.71,47.72,47.69,47.72,153900.0,31.414,31.4205,31.4008,31.4205,153900.0
2010-12-03 14:50:00,47.72,47.72,47.7,47.72,198300.0,31.4205,31.4205,31.4074,31.4205,198300.0
2010-12-03 14:55:00,47.72,47.74,47.69,47.74,221500.0,31.4205,31.4337,31.4008,31.4337,221500.0
2010-12-03 15:00:00,47.74,47.76,47.72,47.72,235300.0,31.4337,31.4469,31.4205,31.4205,235300.0
2010-12-03 15:05:00,47.71,47.73,47.7,47.72,139500.0,31.414,31.4271,31.4074,31.4205,139500.0
2010-12-03 15:10:00,47.72,47.73,47.7,47.73,96800.0,31.4205,31.4271,31.4074,31.4271,96800.0
2010-12-03 15:15:00,47.73,47.74,47.71,47.72,261500.0,31.4271,31.4337,31.414,31.4205,261500.0
2010-12-03 15:20:00,47.72,47.75,47.72,47.75,183100.0,31.4205,31.4403,31.4205,31.4403,183100.0
2010-12-03 15:25:00,47.74,47.77,47.74,47.77,201800.0,31.4337,31.4535,31.4337,31.4535,201800.0
2010-12-03 15:30:00,47.77,47.78,47.74,47.76,210900.0,31.4535,31.46,31.4337,31.4469,210900.0
2010-12-03 15:35:00,47.76,47.83,47.75,47.82,497800.0,31.4469,31.493,31.4403,31.4864,497800.0
2010-12-03 15:40:00,47.82,47.85,47.8,47.81,522100.0,31.4864,31.5061,31.4732,31.4798,522100.0
2010-12-03 15:45:00,47.82,47.91,47.82,47.89,405500.0,31.4864,31.5456,31.4864,31.5325,405500.0
2010-12-03 15:50:00,47.89,47.91,47.87,47.9,415300.0,31.5325,31.5456,31.5193,31.5391,415300.0
2010-12-03 15:55:00,47.89,47.9,47.8,47.8,1219000.0,31.5325,31.5391,31.4732,31.4732,1219000.0
2010-12-06 09:30:00,47.58,47.63,47.56,47.61,882100.0,31.3284,31.3613,31.3152,31.3481,882100.0
2010-12-06 09:35:00,47.61,47.66,47.59,47.66,696500.0,31.3481,31.381,31.3349,31.381,696500.0
2010-12-06 09:40:00,47.67,47.67,47.61,47.64,108000.0,31.3876,31.3876,31.3481,31.3679,108000.0
2010-12-06 09:45:00,47.64,47.65,47.61,47.62,387200.0,31.3679,31.3745,31.3481,31.3547,387200.0
2010-12-06 09:50:00,47.63,47.64,47.58,47.6,152500.0,31.3613,31.3679,31.3284,31.3415,152500.0
2010-12-06 09:55:00,47.61,47.64,47.6,47.62,139000.0,31.3481,31.3679,31.3415,31.3547,139000.0
2010-12-06 10:00:00,47.61,47.64,47.61,47.61,212200.0,31.3481,31.3679,31.3481,31.3481,212200.0
2010-12-06 10:05:00,47.6,47.64,47.6,47.62,122800.0,31.3415,31.3679,31.3415,31.3547,122800.0
2010-12-06 10:10:00,47.62,47.65,47.58,47.59,253900.0,31.3547,31.3745,31.3284,31.3349,253900.0
2010-12-06 10:15:00,47.6,47.65,47.6,47.63,142000.0,31.3415,31.3745,31.3415,31.3613,142000.0
2010-12-06 10:20:00,47.63,47.69,47.61,47.68,218800.0,31.3613,31.4008,31.3481,31.3942,218800.0
2010-12-06 10:25:00,47.68,47.71,47.66,47.7,193700.0,31.3942,31.414,31.381,31.4074,193700.0
2010-12-06 10:30:00,47.71,47.72,47.65,47.67,217200.0,31.414,31.4205,31.3745,31.3876,217200.0
2010-12-06 10:35:00,47.66,47.68,47.64,47.67,276500.0,31.381,31.3942,31.3679,31.3876,276500.0
2010-12-06 10:40:00,47.67,47.67,47.63,47.63,247700.0,31.3876,31.3876,31.3613,31.3613,247700.0
2010-12-06 10:45:00,47.63,47.67,47.62,47.67,223100.0,31.3613,31.3876,31.3547,31.3876,223100.0
2010-12-06 10:50:00,47.66,47.66,47.6,47.62,109800.0,31.381,31.381,31.3415,31.3547,109800.0
2010-12-06 10:55:00,47.62,47.64,47.59,47.64,228100.0,31.3547,31.3679,31.3349,31.3679,228100.0
2010-12-06 11:00:00,47.64,47.67,47.62,47.62,268900.0,31.3679,31.3876,31.3547,31.3547,268900.0
2010-12-06 11:05:00,47.63,47.66,47.63,47.66,113000.0,31.3613,31.381,31.3613,31.381,113000.0
2010-12-06 11:10:00,47.67,47.69,47.62,47.65,158300.0,31.3876,31.4008,31.3547,31.3745,158300.0
2010-12-06 11:15:00,47.65,47.67,47.63,47.63,95300.0,31.3745,31.3876,31.3613,31.3613,95300.0
2010-12-06 11:20:00,47.64,47.65,47.62,47.63,126300.0,31.3679,31.3745,31.3547,31.3613,126300.0
2010-12-06 11:25:00,47.63,47.64,47.58,47.64,197600.0,31.3613,31.3679,31.3284,31.3679,197600.0
2010-12-06 11:30:00,47.64,47.64,47.59,47.62,154100.0,31.3679,31.3679,31.3349,31.3547,154100.0
2010-12-06 11:35:00,47.63,47.63,47.58,47.59,85000.0,31.3613,31.3613,31.3284,31.3349,85000.0
2010-12-06 11:40:00,47.59,47.63,47.59,47.62,172400.0,31.3349,31.3613,31.3349,31.3547,172400.0
2010-12-06 11:45:00,47.63,47.66,47.57,47.6,164900.0,31.3613,31.381,31.3218,31.3415,164900.0
2010-12-06 11:50:00,47.6,47.62,47.58,47.59,116000.0,31.3415,31.3547,31.3284,31.3349,116000.0
2010-12-06 11:55:00,47.59,47.64,47.58,47.64,53200.0,31.3349,31.3679,31.3284,31.3679,53200.0
2010-12-06 12:00:00,47.64,47.64,47.61,47.62,1869000.0,31.3679,31.3679,31.3481,31.3547,1869000.0
2010-12-06 12:05:00,47.62,47.64,47.61,47.62,379300.0,31.3547,31.3679,31.3481,31.3547,379300.0
2010-12-06 12:10:00,47.62,47.63,47.6,47.62,147700.0,31.3547,31.3613,31.3415,31.3547,147700.0
2010-12-06 12:15:00,47.62,47.62,47.6,47.61,149600.0,31.3547,31.3547,31.3415,31.3481,149600.0
2010-12-06 12:20:00,47.61,47.61,47.57,47.58,47700.0,31.3481,31.3481,31.3218,31.3284,47700.0
2010-12-06 12:25:00,47.58,47.59,47.57,47.59,43200.0,31.3284,31.3349,31.3218,31.3349,43200.0
2010-12-06 12:30:00,47.59,47.63,47.58,47.62,59100.0,31.3349,31.3613,31.3284,31.3547,59100.0
2010-12-06 12:35:00,47.62,47.63,47.61,47.63,71600.0,31.3547,31.3613,31.3481,31.3613,71600.0
2010-12-06 12:40:00,47.63,47.63,47.61,47.63,39200.0,31.3613,31.3613,31.3481,31.3613,39200.0
2010-12-06 12:45:00,47.62,47.62,47.6,47.6,63200.0,31.3547,31.3547,31.3415,31.3415,63200.0
2010-12-06 12:50:00,47.61,47.63,47.59,47.59,112700.0,31.3481,31.3613,31.3349,31.3349,112700.0
2010-12-06 12:55:00,47.58,47.63,47.58,47.63,96000.0,31.3284,31.3613,31.3284,31.3613,96000.0
2010-12-06 13:00:00,47.63,47.63,47.61,47.63,409100.0,31.3613,31.3613,31.3481,31.3613,409100.0
2010-12-06 13:05:00,47.63,47.63,47.61,47.62,229700.0,31.3613,31.3613,31.3481,31.3547,229700.0
2010-12-06 13:10:00,47.63,47.63,47.6,47.62,173700.0,31.3613,31.3613,31.3415,31.3547,173700.0
2010-12-06 13:15:00,47.62,47.62,47.59,47.62,55000.0,31.3547,31.3547,31.3349,31.3547,55000.0
2010-12-06 13:20:00,47.61,47.63,47.61,47.63,92300.0,31.3481,31.3613,31.3481,31.3613,92300.0
2010-12-06 13:25:00,47.63,47.65,47.6,47.63,930600.0,31.3613,31.3745,31.3415,31.3613,930600.0
2010-12-06 13:30:00,47.64,47.65,47.62,47.63,231600.0,31.3679,31.3745,31.3547,31.3613,231600.0
2010-12-06 13:35:00,47.63,47.66,47.63,47.66,74500.0,31.3613,31.381,31.3613,31.381,74500.0
2010-12-06 13:40:00,47.66,47.71,47.66,47.7,165300.0,31.381,31.414,31.381,31.4074,165300.0
2010-12-06 13:45:00,47.71,47.74,47.71,47.73,158300.0,31.414,31.4337,31.414,31.4271,158300.0
2010-12-06 13:50:00,47.73,47.75,47.73,47.75,98000.0,31.4271,31.4403,31.4271,31.4403,98000.0
2010-12-06 13:55:00,47.75,47.75,47.72,47.74,169900.0,31.4403,31.4403,31.4205,31.4337,169900.0
2010-12-06 14:00:00,47.74,47.74,47.72,47.73,39700.0,31.4337,31.4337,31.4205,31.4271,39700.0
2010-12-06 14:05:00,47.72,47.74,47.72,47.73,47500.0,31.4205,31.4337,31.4205,31.4271,47500.0
2010-12-06 14:10:00,47.73,47.74,47.72,47.74,63400.0,31.4271,31.4337,31.4205,31.4337,63400.0
2010-12-06 14:15:00,47.73,47.77,47.72,47.77,213200.0,31.4271,31.4535,31.4205,31.4535,213200.0
2010-12-06 14:20:00,47.76,47.78,47.76,47.77,150600.0,31.4469,31.46,31.4469,31.4535,150600.0
2010-12-06 14:25:00,47.77,47.77,47.74,47.74,176600.0,31.4535,31.4535,31.4337,31.4337,176600.0
2010-12-06 14:30:00,47.74,47.79,47.73,47.78,268600.0,31.4337,31.4666,31.4271,31.46,268600.0
2010-12-06 14:35:00,47.79,47.81,47.78,47.81,152400.0,31.4666,31.4798,31.46,31.4798,152400.0
2010-12-06 14:40:00,47.81,47.81,47.79,47.79,79900.0,31.4798,31.4798,31.4666,31.4666,79900.0
2010-12-06 14:45:00,47.79,47.81,47.78,47.8,253600.0,31.4666,31.4798,31.46,31.4732,253600.0
2010-12-06 14:50:00,47.8,47.8,47.78,47.78,107200.0,31.4732,31.4732,31.46,31.46,107200.0
2010-12-06 14:55:00,47.79,47.79,47.77,47.77,188500.0,31.4666,31.4666,31.4535,31.4535,188500.0
2010-12-06 15:00:00,47.78,47.78,47.77,47.78,139200.0,31.46,31.46,31.4535,31.46,139200.0
2010-12-06 15:05:00,47.77,47.78,47.75,47.77,71800.0,31.4535,31.46,31.4403,31.4535,71800.0
2010-12-06 15:10:00,47.77,47.78,47.76,47.78,24900.0,31.4535,31.46,31.4469,31.46,24900.0
2010-12-06 15:15:00,47.78,47.79,47.77,47.79,201800.0,31.46,31.4666,31.4535,31.4666,201800.0
2010-12-06 15:20:00,47.79,47.8,47.78,47.8,108800.0,31.4666,31.4732,31.46,31.4732,108800.0
2010-12-06 15:25:00,47.8,47.82,47.78,47.79,191900.0,31.4732,31.4864,31.46,31.4666,191900.0
2010-12-06 15:30:00,47.79,47.8,47.76,47.76,195500.0,31.4666,31.4732,31.4469,31.4469,195500.0
2010-12-06 15:35:00,47.77,47.81,47.77,47.81,253100.0,31.4535,31.4798,31.4535,31.4798,253100.0
2010-12-06 15:40:00,47.81,47.86,47.79,47.86,177900.0,31.4798,31.5127,31.4666,31.5127,177900.0
2010-12-06 15:45:00,47.85,47.85,47.82,47.83,263700.0,31.5061,31.5061,31.4864,31.493,263700.0
2010-12-06 15:50:00,47.83,47.84,47.77,47.78,535500.0,31.493,31.4996,31.4535,31.46,535500.0
2010-12-06 15:55:00,47.79,47.81,47.78,47.79,626300.0,31.4666,31.4798,31.46,31.4666,626300.0
2010-12-07 09:30:00,48.3,48.33,48.21,48.22,650200.0,31.8024,31.8222,31.7432,31.7498,650200.0
2010-12-07 09:35:00,48.22,48.24,48.16,48.16,495700.0,31.7498,31.7629,31.7103,31.7103,495700.0
2010-12-07 09:40:00,48.16,48.2,48.15,48.19,203500.0,31.7103,31.7366,31.7037,31.73,203500.0
2010-12-07 09:45:00,48.18,48.19,48.12,48.13,107500.0,31.7234,31.73,31.6839,31.6905,107500.0
2010-12-07 09:50:00,48.13,48.15,48.08,48.11,178200.0,31.6905,31.7037,31.6576,31.6773,178200.0
2010-12-07 09:55:00,48.11,48.14,48.07,48.07,147300.0,31.6773,31.6971,31.651,31.651,147300.0
2010-12-07 10:00:00,48.07,48.08,48.04,48.06,174100.0,31.651,31.6576,31.6312,31.6444,174100.0
2010-12-07 10:05:00,48.06,48.07,47.98,47.99,211400.0,31.6444,31.651,31.5917,31.5983,211400.0
2010-12-07 10:10:00,48.0,48.02,47.97,48.01,209100.0,31.6049,31.6181,31.5852,31.6115,209100.0
2010-12-07 10:15:00,48.0,48.07,48.0,48.05,188300.0,31.6049,31.651,31.6049,31.6378,188300.0
2010-12-07 10:20:00,48.05,48.08,48.03,48.06,338100.0,31.6378,31.6576,31.6247,31.6444,338100.0
2010-12-07 10:25:00,48.07,48.08,47.98,47.98,161000.0,31.651,31.6576,31.5917,31.5917,161000.0
2010-12-07 10:30:00,47.97,47.99,47.92,47.96,186200.0,31.5852,31.5983,31.5522,31.5786,186200.0
2010-12-07 10:35:00,47.95,47.96,47.9,47.94,329300.0,31.572,31.5786,31.5391,31.5654,329300.0
2010-12-07 10:40:00,47.94,47.99,47.94,47.99,83900.0,31.5654,31.5983,31.5654,31.5983,83900.0
2010-12-07 10:45:00,47.98,48.01,47.96,48.0,152700.0,31.5917,31.6115,31.5786,31.6049,152700.0
2010-12-07 10:50:00,47.99,48.03,47.98,47.98,151900.0,31.5983,31.6247,31.5917,31.5917,151900.0
2010-12-07 10:55:00,47.98,48.0,47.96,47.99,135800.0,31.5917,31.6049,31.5786,31.5983,135800.0
2010-12-07 11:00:00,48.0,48.0,47.95,47.95,147300.0,31.6049,31.6049,31.572,31.572,147300.0
2010-12-07 11:05:00,47.95,47.97,47.93,47.94,259300.0,31.572,31.5852,31.5588,31.5654,259300.0
2010-12-07 11:10:00,47.95,47.99,47.94,47.99,131600.0,31.572,31.5983,31.5654,31.5983,131600.0
2010-12-07 11:15:00,47.99,48.0,47.96,47.96,201200.0,31.5983,31.6049,31.5786,31.5786,201200.0
2010-12-07 11:20:00,47.96,47.96,47.93,47.94,103700.0,31.5786,31.5786,31.5588,31.5654,103700.0
2010-12-07 11:25:00,47.94,47.94,47.9,47.94,172400.0,31.5654,31.5654,31.5391,31.5654,172400.0
2010-12-07 11:30:00,47.94,47.96,47.91,47.95,90200.0,31.5654,31.5786,31.5456,31.572,90200.0
2010-12-07 11:35:00,47.94,47.98,47.93,47.97,211400.0,31.5654,31.5917,31.5588,31.5852,211400.0
2010-12-07 11:40:00,47.97,48.01,47.95,47.99,324400.0,31.5852,31.6115,31.572,31.5983,324400.0
2010-12-07 11:45:00,47.99,48.0,47.95,47.96,92000.0,31.5983,31.6049,31.572,31.5786,92000.0
2010-12-07 11:50:00,47.96,47.97,47.92,47.94,78500.0,31.5786,31.5852,31.5522,31.5654,78500.0
2010-12-07 11:55:00,47.94,47.96,47.9,47.92,190700.0,31.5654,31.5786,31.5391,31.5522,190700.0
2010-12-07 12:00:00,47.92,47.94,47.9,47.93,105800.0,31.5522,31.5654,31.5391,31.5588,105800.0
2010-12-07 12:05:00,47.92,47.93,47.84,47.84,155300.0,31.5522,31.5588,31.4996,31.4996,155300.0
2010-12-07 12:10:00,47.85,47.87,47.82,47.85,95000.0,31.5061,31.5193,31.4864,31.5061,95000.0
2010-12-07 12:15:00,47.85,47.88,47.8,47.82,149900.0,31.5061,31.5259,31.4732,31.4864,149900.0
2010-12-07 12:20:00,47.83,47.85,47.81,47.85,87900.0,31.493,31.5061,31.4798,31.5061,87900.0
2010-12-07 12:25:00,47.84,47.89,47.83,47.88,121400.0,31.4996,31.5325,31.493,31.5259,121400.0
2010-12-07 12:30:00,47.88,47.91,47.84,47.9,131700.0,31.5259,31.5456,31.4996,31.5391,131700.0
2010-12-07 12:35:00,47.9,47.91,47.87,47.91,113600.0,31.5391,31.5456,31.5193,31.5456,113600.0
2010-12-07 12:40:00,47.9,47.93,47.89,47.9,69800.0,31.5391,31.5588,31.5325,31.5391,69800.0
2010-12-07 12:45:00,47.9,47.91,47.89,47.91,68700.0,31.5391,31.5456,31.5325,31.5456,68700.0
2010-12-07 12:50:00,47.91,47.91,47.87,47.89,50200.0,31.5456,31.5456,31.5193,31.5325,50200.0
2010-12-07 12:55:00,47.9,47.94,47.89,47.94,101900.0,31.5391,31.5654,31.5325,31.5654,101900.0
2010-12-07 13:00:00,47.94,47.97,47.92,47.95,140700.0,31.5654,31.5852,31.5522,31.572,140700.0
2010-12-07 13:05:00,47.96,47.97,47.94,47.95,117100.0,31.5786,31.5852,31.5654,31.572,117100.0
2010-12-07 13:10:00,47.95,47.95,47.89,47.9,140600.0,31.572,31.572,31.5325,31.5391,140600.0
2010-12-07 13:15:00,47.9,47.92,47.88,47.9,173100.0,31.5391,31.5522,31.5259,31.5391,173100.0
2010-12-07 13:20:00,47.9,47.94,47.89,47.93,71300.0,31.5391,31.5654,31.5325,31.5588,71300.0
2010-12-07 13:25:00,47.92,47.95,47.91,47.94,76700.0,31.5522,31.572,31.5456,31.5654,76700.0
2010-12-07 13:30:00,47.94,47.94,47.9,47.92,103800.0,31.5654,31.5654,31.5391,31.5522,103800.0
2010-12-07 13:35:00,47.91,47.94,47.88,47.9,82300.0,31.5456,31.5654,31.5259,31.5391,82300.0
2010-12-07 13:40:00,47.91,47.93,47.88,47.92,63900.0,31.5456,31.5588,31.5259,31.5522,63900.0
2010-12-07 13:45:00,47.92,47.96,47.89,47.96,61300.0,31.5522,31.5786,31.5325,31.5786,61300.0
2010-12-07 13:50:00,47.96,47.96,47.93,47.94,279700.0,31.5786,31.5786,31.5588,31.5654,279700.0
2010-12-07 13:55:00,47.94,47.94,47.92,47.92,129000.0,31.5654,31.5654,31.5522,31.5522,129000.0
2010-12-07 14:00:00,47.92,47.94,47.91,47.94,76900.0,31.5522,31.5654,31.5456,31.5654,76900.0
2010-12-07 14:05:00,47.93,47.95,47.9,47.9,95800.0,31.5588,31.572,31.5391,31.5391,95800.0
2010-12-07 14:10:00,47.9,47.92,47.89,47.9,85000.0,31.5391,31.5522,31.5325,31.5391,85000.0
2010-12-07 14:15:00,47.9,47.92,47.88,47.9,94100.0,31.5391,31.5522,31.5259,31.5391,94100.0
2010-12-07 14:20:00,47.9,47.94,47.89,47.92,60300.0,31.5391,31.5654,31.5325,31.5522,60300.0
2010-12-07 14:25:00,47.92,47.94,47.91,47.92,93700.0,31.5522,31.5654,31.5456,31.5522,93700.0
2010-12-07 14:30:00,47.92,47.96,47.91,47.95,99500.0,31.5522,31.5786,31.5456,31.572,99500.0
2010-12-07 14:35:00,47.96,47.99,47.95,47.97,121900.0,31.5786,31.5983,31.572,31.5852,121900.0
2010-12-07 14:40:00,47.96,47.98,47.93,47.93,81300.0,31.5786,31.5917,31.5588,31.5588,81300.0
2010-12-07 14:45:00,47.92,47.94,47.91,47.93,113000.0,31.5522,31.5654,31.5456,31.5588,113000.0
2010-12-07 14:50:00,47.92,47.93,47.86,47.88,185800.0,31.5522,31.5588,31.5127,31.5259,185800.0
2010-12-07 14:55:00,47.88,47.89,47.74,47.76,256700.0,31.5259,31.5325,31.4337,31.4469,256700.0
2010-12-07 15:00:00,47.76,47.8,47.74,47.76,682600.0,31.4469,31.4732,31.4337,31.4469,682600.0
2010-12-07 15:05:00,47.76,47.82,47.74,47.79,503000.0,31.4469,31.4864,31.4337,31.4666,503000.0
2010-12-07 15:10:00,47.79,47.81,47.76,47.77,179100.0,31.4666,31.4798,31.4469,31.4535,179100.0
2010-12-07 15:15:00,47.78,47.78,47.67,47.69,272200.0,31.46,31.46,31.3876,31.4008,272200.0
2010-12-07 15:20:00,47.7,47.72,47.62,47.64,584100.0,31.4074,31.4205,31.3547,31.3679,584100.0
2010-12-07 15:25:00,47.64,47.72,47.63,47.7,503600.0,31.3679,31.4205,31.3613,31.4074,503600.0
2010-12-07 15:30:00,47.7,47.72,47.65,47.67,146300.0,31.4074,31.4205,31.3745,31.3876,146300.0
2010-12-07 15:35:00,47.67,47.71,47.64,47.71,228700.0,31.3876,31.414,31.3679,31.414,228700.0
2010-12-07 15:40:00,47.71,47.73,47.61,47.61,539900.0,31.414,31.4271,31.3481,31.3481,539900.0
2010-12-07 15:45:00,47.61,47.66,47.57,47.63,691700.0,31.3481,31.381,31.3218,31.3613,691700.0
2010-12-07 15:50:00,47.62,47.65,47.57,47.59,647700.0,31.3547,31.3745,31.3218,31.3349,647700.0
2010-12-07 15:55:00,47.6,47.6,47.54,47.55,1493600.0,31.3415,31.3415,31.302,31.3086,1493600.0
2010-12-08 09:30:00,47.45,47.48,47.44,47.45,574100.0,31.2428,31.2625,31.2362,31.2428,574100.0
2010-12-08 09:35:00,47.45,47.48,47.44,47.45,300200.0,31.2428,31.2625,31.2362,31.2428,300200.0
2010-12-08 09:40:00,47.44,47.54,47.44,47.54,177600.0,31.2362,31.302,31.2362,31.302,177600.0
2010-12-08 09:45:00,47.54,47.56,47.48,47.49,95600.0,31.302,31.3152,31.2625,31.2691,95600.0
2010-12-08 09:50:00,47.48,47.52,47.42,47.42,198300.0,31.2625,31.2889,31.223,31.223,198300.0
2010-12-08 09:55:00,47.42,47.44,47.4,47.42,115600.0,31.223,31.2362,31.2098,31.223,115600.0
2010-12-08 10:00:00,47.42,47.43,47.32,47.34,196100.0,31.223,31.2296,31.1572,31.1703,196100.0
2010-12-08 10:05:00,47.35,47.36,47.29,47.34,263500.0,31.1769,31.1835,31.1374,31.1703,263500.0
2010-12-08 10:10:00,47.33,47.33,47.24,47.27,165500.0,31.1638,31.1638,31.1045,31.1242,165500.0
2010-12-08 10:15:00,47.27,47.28,47.2,47.2,245400.0,31.1242,31.1308,31.0782,31.0782,245400.0
2010-12-08 10:20:00,47.19,47.19,47.14,47.17,385700.0,31.0716,31.0716,31.0387,31.0584,385700.0
2010-12-08 10:25:00,47.16,47.19,47.14,47.18,262000.0,31.0518,31.0716,31.0387,31.065,262000.0
2010-12-08 10:30:00,47.17,47.18,47.1,47.13,289300.0,31.0584,31.065,31.0123,31.0321,289300.0
2010-12-08 10:35:00,47.14,47.14,47.04,47.05,356900.0,31.0387,31.0387,30.9728,30.9794,356900.0
2010-12-08 10:40:00,47.05,47.07,47.0,47.07,100900.0,30.9794,30.9926,30.9465,30.9926,100900.0
2010-12-08 10:45:00,47.07,47.1,47.05,47.06,102300.0,30.9926,31.0123,30.9794,30.986,102300.0
2010-12-08 10:50:00,47.05,47.08,47.02,47.08,83700.0,30.9794,30.9991,30.9596,30.9991,83700.0
2010-12-08 10:55:00,47.09,47.13,47.09,47.13,145600.0,31.0057,31.0321,31.0057,31.0321,145600.0
2010-12-08 11:00:00,47.13,47.14,47.1,47.14,64000.0,31.0321,31.0387,31.0123,31.0387,64000.0
2010-12-08 11:05:00,47.15,47.18,47.15,47.17,111000.0,31.0452,31.065,31.0452,31.0584,111000.0
2010-12-08 11:10:00,47.17,47.19,47.15,47.18,77300.0,31.0584,31.0716,31.0452,31.065,77300.0
2010-12-08 11:15:00,47.18,47.19,47.13,47.13,184400.0,31.065,31.0716,31.0321,31.0321,184400.0
2010-12-08 11:20:00,47.13,47.16,47.11,47.14,539600.0,31.0321,31.0518,31.0189,31.0387,539600.0
2010-12-08 11:25:00,47.14,47.17,47.13,47.14,362200.0,31.0387,31.0584,31.0321,31.0387,362200.0
2010-12-08 11:30:00,47.13,47.14,47.08,47.1,151100.0,31.0321,31.0387,30.9991,31.0123,151100.0
2010-12-08 11:35:00,47.1,47.1,47.07,47.08,71700.0,31.0123,31.0123,30.9926,30.9991,71700.0
2010-12-08 11:40:00,47.09,47.12,47.09,47.12,31000.0,31.0057,31.0255,31.0057,31.0255,31000.0
2010-12-08 11:45:00,47.11,47.17,47.11,47.17,82400.0,31.0189,31.0584,31.0189,31.0584,82400.0
2010-12-08 11:50:00,47.17,47.2,47.17,47.19,469600.0,31.0584,31.0782,31.0584,31.0716,469600.0
2010-12-08 11:55:00,47.18,47.18,47.15,47.17,84600.0,31.065,31.065,31.0452,31.0584,84600.0
2010-12-08 12:00:00,47.17,47.18,47.17,47.17,342600.0,31.0584,31.065,31.0584,31.0584,342600.0
2010-12-08 12:05:00,47.18,47.19,47.16,47.17,326100.0,31.065,31.0716,31.0518,31.0584,326100.0
2010-12-08 12:10:00,47.17,47.18,47.16,47.17,506900.0,31.0584,31.065,31.0518,31.0584,506900.0
2010-12-08 12:15:00,47.17,47.17,47.13,47.14,162300.0,31.0584,31.0584,31.0321,31.0387,162300.0
2010-12-08 12:20:00,47.14,47.15,47.13,47.15,57400.0,31.0387,31.0452,31.0321,31.0452,57400.0
2010-12-08 12:25:00,47.15,47.16,47.14,47.15,148100.0,31.0452,31.0518,31.0387,31.0452,148100.0
2010-12-08 12:30:00,47.14,47.15,47.1,47.1,72600.0,31.0387,31.0452,31.0123,31.0123,72600.0
2010-12-08 12:35:00,47.1,47.11,47.1,47.1,40300.0,31.0123,31.0189,31.0123,31.0123,40300.0
2010-12-08 12:40:00,47.11,47.11,47.08,47.1,108600.0,31.0189,31.0189,30.9991,31.0123,108600.0
2010-12-08 12:45:00,47.1,47.1,47.05,47.06,101900.0,31.0123,31.0123,30.9794,30.986,101900.0
2010-12-08 12:50:00,47.06,47.07,47.02,47.03,61900.0,30.986,30.9926,30.9596,30.9662,61900.0
2010-12-08 12:55:00,47.02,47.06,47.02,47.06,23900.0,30.9596,30.986,30.9596,30.986,23900.0
2010-12-08 13:00:00,47.06,47.12,47.04,47.12,1298600.0,30.986,31.0255,30.9728,31.0255,1298600.0
2010-12-08 13:05:00,47.12,47.12,47.09,47.09,666500.0,31.0255,31.0255,31.0057,31.0057,666500.0
2010-12-08 13:10:00,47.1,47.17,47.1,47.12,284600.0,31.0123,31.0584,31.0123,31.0255,284600.0
2010-12-08 13:15:00,47.12,47.12,47.07,47.09,102300.0,31.0255,31.0255,30.9926,31.0057,102300.0
2010-12-08 13:20:00,47.08,47.1,47.06,47.1,76600.0,30.9991,31.0123,30.986,31.0123,76600.0
2010-12-08 13:25:00,47.11,47.12,47.09,47.11,123900.0,31.0189,31.0255,31.0057,31.0189,123900.0
2010-12-08 13:30:00,47.11,47.15,47.1,47.15,27900.0,31.0189,31.0452,31.0123,31.0452,27900.0
2010-12-08 13:35:00,47.14,47.18,47.14,47.17,104200.0,31.0387,31.065,31.0387,31.0584,104200.0
2010-12-08 13:40:00,47.17,47.22,47.16,47.18,65800.0,31.0584,31.0913,31.0518,31.065,65800.0
2010-12-08 13:45:00,47.19,47.19,47.16,47.17,26400.0,31.0716,31.0716,31.0518,31.0584,26400.0
2010-12-08 13:50:00,47.17,47.18,47.14,47.16,66700.0,31.0584,31.065,31.0387,31.0518,66700.0
2010-12-08 13:55:00,47.16,47.17,47.15,47.16,85700.0,31.0518,31.0584,31.0452,31.0518,85700.0
2010-12-08 14:00:00,47.16,47.16,47.13,47.14,68500.0,31.0518,31.0518,31.0321,31.0387,68500.0
2010-12-08 14:05:00,47.14,47.18,47.13,47.16,27100.0,31.0387,31.065,31.0321,31.0518,27100.0
2010-12-08 14:10:00,47.17,47.19,47.15,47.17,116100.0,31.0584,31.0716,31.0452,31.0584,116100.0
2010-12-08 14:15:00,47.17,47.21,47.17,47.21,44700.0,31.0584,31.0847,31.0584,31.0847,44700.0
2010-12-08 14:20:00,47.21,47.23,47.2,47.22,46000.0,31.0847,31.0979,31.0782,31.0913,46000.0
2010-12-08 14:25:00,47.21,47.22,47.18,47.21,145300.0,31.0847,31.0913,31.065,31.0847,145300.0
2010-12-08 14:30:00,47.2,47.25,47.2,47.25,47800.0,31.0782,31.1111,31.0782,31.1111,47800.0
2010-12-08 14:35:00,47.24,47.29,47.24,47.26,57000.0,31.1045,31.1374,31.1045,31.1177,57000.0
2010-12-08 14:40:00,47.26,47.29,47.25,47.26,173600.0,31.1177,31.1374,31.1111,31.1177,173600.0
2010-12-08 14:45:00,47.26,47.27,47.21,47.21,218000.0,31.1177,31.1242,31.0847,31.0847,218000.0
2010-12-08 14:50:00,47.22,47.25,47.21,47.25,31900.0,31.0913,31.1111,31.0847,31.1111,31900.0
2010-12-08 14:55:00,47.24,47.24,47.2,47.2,138900.0,31.1045,31.1045,31.0782,31.0782,138900.0
2010-12-08 15:00:00,47.19,47.22,47.17,47.22,376200.0,31.0716,31.0913,31.0584,31.0913,376200.0
2010-12-08 15:05:00,47.22,47.24,47.19,47.2,258800.0,31.0913,31.1045,31.0716,31.0782,258800.0
2010-12-08 15:10:00,47.2,47.2,47.16,47.19,147900.0,31.0782,31.0782,31.0518,31.0716,147900.0
2010-12-08 15:15:00,47.18,47.18,47.14,47.15,77700.0,31.065,31.065,31.0387,31.0452,77700.0
2010-12-08 15:20:00,47.14,47.17,47.14,47.17,178300.0,31.0387,31.0584,31.0387,31.0584,178300.0
2010-12-08 15:25:00,47.16,47.18,47.14,47.14,123800.0,31.0518,31.065,31.0387,31.0387,123800.0
2010-12-08 15:30:00,47.15,47.19,47.13,47.18,77500.0,31.0452,31.0716,31.0321,31.065,77500.0
2010-12-08 15:35:00,47.19,47.19,47.15,47.15,154100.0,31.0716,31.0716,31.0452,31.0452,154100.0
2010-12-08 15:40:00,47.16,47.18,47.15,47.17,130700.0,31.0518,31.065,31.0452,31.0584,130700.0
2010-12-08 15:45:00,47.17,47.23,47.17,47.21,225100.0,31.0584,31.0979,31.0584,31.0847,225100.0
2010-12-08 15:50:00,47.21,47.26,47.2,47.26,126400.0,31.0847,31.1177,31.0782,31.1177,126400.0
2010-12-08 15:55:00,47.26,47.28,47.24,47.26,955300.0,31.1177,31.1308,31.1045,31.1177,955300.0
2010-12-09 09:30:00,47.43,47.44,47.38,47.39,542700.0,31.2296,31.2362,31.1967,31.2033,542700.0
2010-12-09 09:35:00,47.39,47.39,47.29,47.3,288100.0,31.2033,31.2033,31.1374,31.144,288100.0
2010-12-09 09:40:00,47.3,47.32,47.26,47.28,155000.0,31.144,31.1572,31.1177,31.1308,155000.0
2010-12-09 09:45:00,47.28,47.35,47.28,47.31,184300.0,31.1308,31.1769,31.1308,31.1506,184300.0
2010-12-09 09:50:00,47.31,47.39,47.31,47.37,196900.0,31.1506,31.2033,31.1506,31.1901,196900.0
2010-12-09 09:55:00,47.38,47.4,47.34,47.36,96300.0,31.1967,31.2098,31.1703,31.1835,96300.0
2010-12-09 10:00:00,47.36,47.38,47.3,47.32,106400.0,31.1835,31.1967,31.144,31.1572,106400.0
2010-12-09 10:05:00,47.31,47.32,47.24,47.26,206900.0,31.1506,31.1572,31.1045,31.1177,206900.0
2010-12-09 10:10:00,47.25,47.25,47.17,47.19,211200.0,31.1111,31.1111,31.0584,31.0716,211200.0
2010-12-09 10:15:00,47.2,47.23,47.16,47.16,139900.0,31.0782,31.0979,31.0518,31.0518,139900.0
2010-12-09 10:20:00,47.16,47.17,47.13,47.14,142100.0,31.0518,31.0584,31.0321,31.0387,142100.0
2010-12-09 10:25:00,47.13,47.17,47.13,47.17,132400.0,31.0321,31.0584,31.0321,31.0584,132400.0
2010-12-09 10:30:00,47.17,47.21,47.16,47.21,116500.0,31.0584,31.0847,31.0518,31.0847,116500.0
2010-12-09 10:35:00,47.21,47.21,47.18,47.18,181300.0,31.0847,31.0847,31.065,31.065,181300.0
2010-12-09 10:40:00,47.17,47.17,47.13,47.15,168800.0,31.0584,31.0584,31.0321,31.0452,168800.0
2010-12-09 10:45:00,47.14,47.18,47.13,47.14,130500.0,31.0387,31.065,31.0321,31.0387,130500.0
2010-12-09 10:50:00,47.14,47.15,47.09,47.1,212600.0,31.0387,31.0452,31.0057,31.0123,212600.0
2010-12-09 10:55:00,47.1,47.11,47.04,47.09,269500.0,31.0123,31.0189,30.9728,31.0057,269500.0
2010-12-09 11:00:00,47.09,47.12,47.08,47.1,101000.0,31.0057,31.0255,30.9991,31.0123,101000.0
2010-12-09 11:05:00,47.1,47.16,47.08,47.16,107800.0,31.0123,31.0518,30.9991,31.0518,107800.0
2010-12-09 11:10:00,47.16,47.19,47.14,47.15,131500.0,31.0518,31.0716,31.0387,31.0452,131500.0
2010-12-09 11:15:00,47.15,47.15,47.13,47.13,45600.0,31.0452,31.0452,31.0321,31.0321,45600.0
2010-12-09 11:20:00,47.14,47.14,47.1,47.12,55500.0,31.0387,31.0387,31.0123,31.0255,55500.0
2010-12-09 11:25:00,47.12,47.14,47.1,47.1,242800.0,31.0255,31.0387,31.0123,31.0123,242800.0
2010-12-09 11:30:00,47.11,47.15,47.08,47.1,101200.0,31.0189,31.0452,30.9991,31.0123,101200.0
2010-12-09 11:35:00,47.1,47.13,47.09,47.1,53500.0,31.0123,31.0321,31.0057,31.0123,53500.0
2010-12-09 11:40:00,47.11,47.11,47.04,47.05,140700.0,31.0189,31.0189,30.9728,30.9794,140700.0
2010-12-09 11:45:00,47.05,47.05,46.98,46.98,219500.0,30.9794,30.9794,30.9333,30.9333,219500.0
2010-12-09 11:50:00,46.98,47.01,46.97,47.01,473300.0,30.9333,30.9531,30.9267,30.9531,473300.0
2010-12-09 11:55:00,47.01,47.08,47.01,47.07,282400.0,30.9531,30.9991,30.9531,30.9926,282400.0
2010-12-09 12:00:00,47.07,47.09,47.05,47.08,113900.0,30.9926,31.0057,30.9794,30.9991,113900.0
2010-12-09 12:05:00,47.08,47.08,47.06,47.06,142900.0,30.9991,30.9991,30.986,30.986,142900.0
2010-12-09 12:10:00,47.06,47.07,47.02,47.02,731300.0,30.986,30.9926,30.9596,30.9596,731300.0
2010-12-09 12:15:00,47.02,47.03,47.0,47.0,571400.0,30.9596,30.9662,30.9465,30.9465,571400.0
2010-12-09 12:20:00,47.0,47.02,46.98,47.02,169000.0,30.9465,30.9596,30.9333,30.9596,169000.0
2010-12-09 12:25:00,47.03,47.03,47.01,47.03,263200.0,30.9662,30.9662,30.9531,30.9662,263200.0
2010-12-09 12:30:00,47.02,47.06,47.01,47.05,230500.0,30.9596,30.986,30.9531,30.9794,230500.0
2010-12-09 12:35:00,47.05,47.05,47.02,47.05,163800.0,30.9794,30.9794,30.9596,30.9794,163800.0
2010-12-09 12:40:00,47.05,47.06,47.05,47.05,27500.0,30.9794,30.986,30.9794,30.9794,27500.0
2010-12-09 12:45:00,47.05,47.08,47.04,47.08,71900.0,30.9794,30.9991,30.9728,30.9991,71900.0
2010-12-09 12:50:00,47.09,47.11,47.07,47.11,180000.0,31.0057,31.0189,30.9926,31.0189,180000.0
2010-12-09 12:55:00,47.11,47.12,47.09,47.09,185900.0,31.0189,31.0255,31.0057,31.0057,185900.0
2010-12-09 13:00:00,47.1,47.15,47.1,47.14,377400.0,31.0123,31.0452,31.0123,31.0387,377400.0
2010-12-09 13:05:00,47.14,47.2,47.13,47.19,203800.0,31.0387,31.0782,31.0321,31.0716,203800.0
2010-12-09 13:10:00,47.19,47.21,47.18,47.2,165700.0,31.0716,31.0847,31.065,31.0782,165700.0
2010-12-09 13:15:00,47.2,47.22,47.16,47.16,167500.0,31.0782,31.0913,31.0518,31.0518,167500.0
2010-12-09 13:20:00,47.16,47.18,47.14,47.14,341200.0,31.0518,31.065,31.0387,31.0387,341200.0
2010-12-09 13:25:00,47.15,47.18,47.15,47.17,186800.0,31.0452,31.065,31.0452,31.0584,186800.0
2010-12-09 13:30:00,47.17,47.18,47.12,47.12,257300.0,31.0584,31.065,31.0255,31.0255,257300.0
2010-12-09 13:35:00,47.12,47.13,47.11,47.13,142600.0,31.0255,31.0321,31.0189,31.0321,142600.0
2010-12-09 13:40:00,47.13,47.14,47.12,47.13,150800.0,31.0321,31.0387,31.0255,31.0321,150800.0
2010-12-09 13:45:00,47.12,47.15,47.12,47.14,229000.0,31.0255,31.0452,31.0255,31.0387,229000.0
2010-12-09 13:50:00,47.15,47.16,47.13,47.16,224200.0,31.0452,31.0518,31.0321,31.0518,224200.0
2010-12-09 13:55:00,47.16,47.17,47.14,47.16,195400.0,31.0518,31.0584,31.0387,31.0518,195400.0
2010-12-09 14:00:00,47.16,47.16,47.14,47.15,156100.0,31.0518,31.0518,31.0387,31.0452,156100.0
2010-12-09 14:05:00,47.15,47.15,47.08,47.1,220900.0,31.0452,31.0452,30.9991,31.0123,220900.0
2010-12-09 14:10:00,47.09,47.1,47.07,47.1,219100.0,31.0057,31.0123,30.9926,31.0123,219100.0
2010-12-09 14:15:00,47.1,47.11,47.08,47.1,178200.0,31.0123,31.0189,30.9991,31.0123,178200.0
2010-12-09 14:20:00,47.09,47.11,47.07,47.09,124900.0,31.0057,31.0189,30.9926,31.0057,124900.0
2010-12-09 14:25:00,47.1,47.12,47.1,47.11,55300.0,31.0123,31.0255,31.0123,31.0189,55300.0
2010-12-09 14:30:00,47.1,47.11,47.07,47.08,56500.0,31.0123,31.0189,30.9926,30.9991,56500.0
2010-12-09 14:35:00,47.09,47.1,47.07,47.1,209200.0,31.0057,31.0123,30.9926,31.0123,209200.0
2010-12-09 14:40:00,47.1,47.11,47.09,47.1,381500.0,31.0123,31.0189,31.0057,31.0123,381500.0
2010-12-09 14:45:00,47.1,47.12,47.07,47.08,398500.0,31.0123,31.0255,30.9926,30.9991,398500.0
2010-12-09 14:50:00,47.08,47.12,47.08,47.1,144600.0,30.9991,31.0255,30.9991,31.0123,144600.0
2010-12-09 14:55:00,47.1,47.13,47.09,47.12,109600.0,31.0123,31.0321,31.0057,31.0255,109600.0
2010-12-09 15:00:00,47.13,47.13,47.09,47.13,83800.0,31.0321,31.0321,31.0057,31.0321,83800.0
2010-12-09 15:05:00,47.13,47.13,47.11,47.12,67300.0,31.0321,31.0321,31.0189,31.0255,67300.0
2010-12-09 15:10:00,47.12,47.14,47.11,47.11,206600.0,31.0255,31.0387,31.0189,31.0189,206600.0
2010-12-09 15:15:00,47.11,47.14,47.11,47.14,335900.0,31.0189,31.0387,31.0189,31.0387,335900.0
2010-12-09 15:20:00,47.13,47.14,47.1,47.11,184800.0,31.0321,31.0387,31.0123,31.0189,184800.0
2010-12-09 15:25:00,47.11,47.12,47.1,47.11,114400.0,31.0189,31.0255,31.0123,31.0189,114400.0
2010-12-09 15:30:00,47.11,47.12,47.1,47.1,80100.0,31.0189,31.0255,31.0123,31.0123,80100.0
2010-12-09 15:35:00,47.11,47.16,47.1,47.15,259600.0,31.0189,31.0518,31.0123,31.0452,259600.0
2010-12-09 15:40:00,47.15,47.22,47.14,47.21,138600.0,31.0452,31.0913,31.0387,31.0847,138600.0
2010-12-09 15:45:00,47.21,47.22,47.17,47.17,594700.0,31.0847,31.0913,31.0584,31.0584,594700.0
2010-12-09 15:50:00,47.17,47.17,47.14,47.17,473300.0,31.0584,31.0584,31.0387,31.0584,473300.0
2010-12-09 15:55:00,47.17,47.19,47.14,47.18,402500.0,31.0584,31.0716,31.0387,31.065,402500.0
2010-12-10 09:30:00,47.22,47.28,47.2,47.27,328000.0,31.0913,31.1308,31.0782,31.1242,328000.0
2010-12-10 09:35:00,47.27,47.27,47.23,47.26,144700.0,31.1242,31.1242,31.0979,31.1177,144700.0
2010-12-10 09:40:00,47.25,47.28,47.24,47.26,439600.0,31.1111,31.1308,31.1045,31.1177,439600.0
2010-12-10 09:45:00,47.25,47.27,47.23,47.24,166900.0,31.1111,31.1242,31.0979,31.1045,166900.0
2010-12-10 09:50:00,47.23,47.28,47.22,47.27,302900.0,31.0979,31.1308,31.0913,31.1242,302900.0
2010-12-10 09:55:00,47.27,47.3,47.2,47.21,136500.0,31.1242,31.144,31.0782,31.0847,136500.0
2010-12-10 10:00:00,47.2,47.22,47.16,47.16,204800.0,31.0782,31.0913,31.0518,31.0518,204800.0
2010-12-10 10:05:00,47.16,47.17,47.14,47.16,151400.0,31.0518,31.0584,31.0387,31.0518,151400.0
2010-12-10 10:10:00,47.16,47.16,47.09,47.11,206900.0,31.0518,31.0518,31.0057,31.0189,206900.0
2010-12-10 10:15:00,47.11,47.13,47.08,47.12,62300.0,31.0189,31.0321,30.9991,31.0255,62300.0
2010-12-10 10:20:00,47.13,47.15,47.12,47.13,76400.0,31.0321,31.0452,31.0255,31.0321,76400.0
2010-12-10 10:25:00,47.13,47.16,47.11,47.14,117900.0,31.0321,31.0518,31.0189,31.0387,117900.0
2010-12-10 10:30:00,47.15,47.15,47.12,47.13,80200.0,31.0452,31.0452,31.0255,31.0321,80200.0
2010-12-10 10:35:00,47.14,47.14,47.09,47.1,67500.0,31.0387,31.0387,31.0057,31.0123,67500.0
2010-12-10 10:40:00,47.11,47.15,47.08,47.13,546100.0,31.0189,31.0452,30.9991,31.0321,546100.0
2010-12-10 10:45:00,47.13,47.15,47.11,47.13,89000.0,31.0321,31.0452,31.0189,31.0321,89000.0
2010-12-10 10:50:00,47.13,47.15,47.12,47.13,80800.0,31.0321,31.0452,31.0255,31.0321,80800.0
2010-12-10 10:55:00,47.13,47.16,47.12,47.13,95800.0,31.0321,31.0518,31.0255,31.0321,95800.0
2010-12-10 11:00:00,47.13,47.16,47.13,47.15,233000.0,31.0321,31.0518,31.0321,31.0452,233000.0
2010-12-10 11:05:00,47.15,47.2,47.15,47.17,129300.0,31.0452,31.0782,31.0452,31.0584,129300.0
2010-12-10 11:10:00,47.18,47.19,47.15,47.17,73600.0,31.065,31.0716,31.0452,31.0584,73600.0
2010-12-10 11:15:00,47.17,47.17,47.15,47.15,78700.0,31.0584,31.0584,31.0452,31.0452,78700.0
2010-12-10 11:20:00,47.15,47.17,47.12,47.13,106700.0,31.0452,31.0584,31.0255,31.0321,106700.0
2010-12-10 11:25:00,47.13,47.14,47.12,47.14,52500.0,31.0321,31.0387,31.0255,31.0387,52500.0
2010-12-10 11:30:00,47.14,47.16,47.13,47.15,77400.0,31.0387,31.0518,31.0321,31.0452,77400.0
2010-12-10 11:35:00,47.14,47.15,47.12,47.13,230100.0,31.0387,31.0452,31.0255,31.0321,230100.0
2010-12-10 11:40:00,47.13,47.14,47.12,47.14,61400.0,31.0321,31.0387,31.0255,31.0387,61400.0
2010-12-10 11:45:00,47.14,47.16,47.13,47.16,50000.0,31.0387,31.0518,31.0321,31.0518,50000.0
2010-12-10 11:50:00,47.17,47.17,47.15,47.17,64700.0,31.0584,31.0584,31.0452,31.0584,64700.0
2010-12-10 11:55:00,47.17,47.22,47.16,47.22,127100.0,31.0584,31.0913,31.0518,31.0913,127100.0
2010-12-10 12:00:00,47.22,47.23,47.2,47.21,70600.0,31.0913,31.0979,31.0782,31.0847,70600.0
2010-12-10 12:05:00,47.22,47.25,47.2,47.25,34200.0,31.0913,31.1111,31.0782,31.1111,34200.0
2010-12-10 12:10:00,47.24,47.25,47.23,47.25,30800.0,31.1045,31.1111,31.0979,31.1111,30800.0
2010-12-10 12:15:00,47.24,47.25,47.23,47.23,22300.0,31.1045,31.1111,31.0979,31.0979,22300.0
2010-12-10 12:20:00,47.24,47.24,47.2,47.22,44900.0,31.1045,31.1045,31.0782,31.0913,44900.0
2010-12-10 12:25:00,47.21,47.25,47.21,47.24,26700.0,31.0847,31.1111,31.0847,31.1045,26700.0
2010-12-10 12:30:00,47.24,47.25,47.23,47.24,30800.0,31.1045,31.1111,31.0979,31.1045,30800.0
2010-12-10 12:35:00,47.24,47.26,47.23,47.26,33700.0,31.1045,31.1177,31.0979,31.1177,33700.0
2010-12-10 12:40:00,47.26,47.28,47.25,47.28,116700.0,31.1177,31.1308,31.1111,31.1308,116700.0
2010-12-10 12:45:00,47.28,47.31,47.25,47.29,106700.0,31.1308,31.1506,31.1111,31.1374,106700.0
2010-12-10 12:50:00,47.29,47.29,47.27,47.28,25200.0,31.1374,31.1374,31.1242,31.1308,25200.0
2010-12-10 12:55:00,47.28,47.3,47.26,47.29,55800.0,31.1308,31.144,31.1177,31.1374,55800.0
2010-12-10 13:00:00,47.28,47.29,47.27,47.28,21600.0,31.1308,31.1374,31.1242,31.1308,21600.0
2010-12-10 13:05:00,47.28,47.29,47.26,47.28,42500.0,31.1308,31.1374,31.1177,31.1308,42500.0
2010-12-10 13:10:00,47.27,47.28,47.26,47.28,59500.0,31.1242,31.1308,31.1177,31.1308,59500.0
2010-12-10 13:15:00,47.28,47.3,47.27,47.27,81700.0,31.1308,31.144,31.1242,31.1242,81700.0
2010-12-10 13:20:00,47.27,47.31,47.27,47.29,65300.0,31.1242,31.1506,31.1242,31.1374,65300.0
2010-12-10 13:25:00,47.29,47.31,47.28,47.31,82400.0,31.1374,31.1506,31.1308,31.1506,82400.0
2010-12-10 13:30:00,47.31,47.32,47.31,47.31,32400.0,31.1506,31.1572,31.1506,31.1506,32400.0
2010-12-10 13:35:00,47.32,47.34,47.31,47.34,119900.0,31.1572,31.1703,31.1506,31.1703,119900.0
2010-12-10 13:40:00,47.33,47.34,47.32,47.34,60100.0,31.1638,31.1703,31.1572,31.1703,60100.0
2010-12-10 13:45:00,47.34,47.37,47.33,47.37,98500.0,31.1703,31.1901,31.1638,31.1901,98500.0
2010-12-10 13:50:00,47.37,47.37,47.35,47.35,108200.0,31.1901,31.1901,31.1769,31.1769,108200.0
2010-12-10 13:55:00,47.35,47.39,47.35,47.37,52400.0,31.1769,31.2033,31.1769,31.1901,52400.0
2010-12-10 14:00:00,47.37,47.38,47.34,47.35,183200.0,31.1901,31.1967,31.1703,31.1769,183200.0
2010-12-10 14:05:00,47.35,47.36,47.35,47.35,53100.0,31.1769,31.1835,31.1769,31.1769,53100.0
2010-12-10 14:10:00,47.35,47.36,47.33,47.33,77300.0,31.1769,31.1835,31.1638,31.1638,77300.0
2010-12-10 14:15:00,47.34,47.36,47.34,47.35,53200.0,31.1703,31.1835,31.1703,31.1769,53200.0
2010-12-10 14:20:00,47.34,47.36,47.33,47.34,96600.0,31.1703,31.1835,31.1638,31.1703,96600.0
2010-12-10 14:25:00,47.33,47.34,47.3,47.31,54700.0,31.1638,31.1703,31.144,31.1506,54700.0
2010-12-10 14:30:00,47.3,47.31,47.28,47.3,111000.0,31.144,31.1506,31.1308,31.144,111000.0
2010-12-10 14:35:00,47.3,47.33,47.3,47.33,60800.0,31.144,31.1638,31.144,31.1638,60800.0
2010-12-10 14:40:00,47.32,47.33,47.32,47.32,134600.0,31.1572,31.1638,31.1572,31.1572,134600.0
2010-12-10 14:45:00,47.32,47.34,47.31,47.33,123200.0,31.1572,31.1703,31.1506,31.1638,123200.0
2010-12-10 14:50:00,47.33,47.34,47.32,47.32,153600.0,31.1638,31.1703,31.1572,31.1572,153600.0
2010-12-10 14:55:00,47.33,47.35,47.32,47.33,113700.0,31.1638,31.1769,31.1572,31.1638,113700.0
2010-12-10 15:00:00,47.34,47.34,47.32,47.33,313200.0,31.1703,31.1703,31.1572,31.1638,313200.0
2010-12-10 15:05:00,47.33,47.33,47.3,47.31,166800.0,31.1638,31.1638,31.144,31.1506,166800.0
2010-12-10 15:10:00,47.31,47.32,47.28,47.28,437000.0,31.1506,31.1572,31.1308,31.1308,437000.0
2010-12-10 15:15:00,47.28,47.29,47.25,47.26,450900.0,31.1308,31.1374,31.1111,31.1177,450900.0
2010-12-10 15:20:00,47.25,47.28,47.25,47.27,282300.0,31.1111,31.1308,31.1111,31.1242,282300.0
2010-12-10 15:25:00,47.27,47.28,47.27,47.28,213700.0,31.1242,31.1308,31.1242,31.1308,213700.0
2010-12-10 15:30:00,47.28,47.33,47.28,47.31,574600.0,31.1308,31.1638,31.1308,31.1506,574600.0
2010-12-10 15:35:00,47.31,47.31,47.28,47.3,257000.0,31.1506,31.1506,31.1308,31.144,257000.0
2010-12-10 15:40:00,47.3,47.32,47.29,47.31,300900.0,31.144,31.1572,31.1374,31.1506,300900.0
2010-12-10 15:45:00,47.31,47.34,47.3,47.33,292000.0,31.1506,31.1703,31.144,31.1638,292000.0
2010-12-10 15:50:00,47.34,47.39,47.34,47.39,925500.0,31.1703,31.2033,31.1703,31.2033,925500.0
2010-12-10 15:55:00,47.4,47.4,47.37,47.39,939100.0,31.2098,31.2098,31.1901,31.2033,939100.0
2010-12-13 09:30:00,47.69,47.7,47.63,47.66,447600.0,31.4008,31.4074,31.3613,31.381,447600.0
2010-12-13 09:35:00,47.67,47.68,47.6,47.6,135700.0,31.3876,31.3942,31.3415,31.3415,135700.0
2010-12-13 09:40:00,47.6,47.6,47.57,47.58,208500.0,31.3415,31.3415,31.3218,31.3284,208500.0
2010-12-13 09:45:00,47.57,47.6,47.56,47.59,312700.0,31.3218,31.3415,31.3152,31.3349,312700.0
2010-12-13 09:50:00,47.58,47.61,47.58,47.6,274600.0,31.3284,31.3481,31.3284,31.3415,274600.0
2010-12-13 09:55:00,47.59,47.6,47.56,47.58,136700.0,31.3349,31.3415,31.3152,31.3284,136700.0
2010-12-13 10:00:00,47.58,47.66,47.58,47.65,198000.0,31.3284,31.381,31.3284,31.3745,198000.0
2010-12-13 10:05:00,47.64,47.65,47.62,47.64,175100.0,31.3679,31.3745,31.3547,31.3679,175100.0
2010-12-13 10:10:00,47.63,47.65,47.6,47.63,94800.0,31.3613,31.3745,31.3415,31.3613,94800.0
2010-12-13 10:15:00,47.63,47.69,47.63,47.69,104900.0,31.3613,31.4008,31.3613,31.4008,104900.0
2010-12-13 10:20:00,47.68,47.71,47.68,47.69,55300.0,31.3942,31.414,31.3942,31.4008,55300.0
2010-12-13 10:25:00,47.69,47.71,47.65,47.67,86400.0,31.4008,31.414,31.3745,31.3876,86400.0
2010-12-13 10:30:00,47.66,47.72,47.66,47.69,187500.0,31.381,31.4205,31.381,31.4008,187500.0
2010-12-13 10:35:00,47.7,47.71,47.68,47.69,151000.0,31.4074,31.414,31.3942,31.4008,151000.0
2010-12-13 10:40:00,47.69,47.7,47.67,47.69,69300.0,31.4008,31.4074,31.3876,31.4008,69300.0
2010-12-13 10:45:00,47.68,47.76,47.68,47.74,292100.0,31.3942,31.4469,31.3942,31.4337,292100.0
2010-12-13 10:50:00,47.74,47.77,47.72,47.76,144900.0,31.4337,31.4535,31.4205,31.4469,144900.0
2010-12-13 10:55:00,47.76,47.78,47.75,47.77,232700.0,31.4469,31.46,31.4403,31.4535,232700.0
2010-12-13 11:00:00,47.77,47.78,47.76,47.78,50000.0,31.4535,31.46,31.4469,31.46,50000.0
2010-12-13 11:05:00,47.77,47.79,47.75,47.78,64800.0,31.4535,31.4666,31.4403,31.46,64800.0
2010-12-13 11:10:00,47.79,47.79,47.76,47.77,67100.0,31.4666,31.4666,31.4469,31.4535,67100.0
2010-12-13 11:15:00,47.77,47.82,47.77,47.8,98500.0,31.4535,31.4864,31.4535,31.4732,98500.0
2010-12-13 11:20:00,47.79,47.8,47.76,47.78,70300.0,31.4666,31.4732,31.4469,31.46,70300.0
2010-12-13 11:25:00,47.78,47.79,47.76,47.77,140500.0,31.46,31.4666,31.4469,31.4535,140500.0
2010-12-13 11:30:00,47.77,47.8,47.76,47.77,142600.0,31.4535,31.4732,31.4469,31.4535,142600.0
2010-12-13 11:35:00,47.76,47.78,47.75,47.77,99300.0,31.4469,31.46,31.4403,31.4535,99300.0
2010-12-13 11:40:00,47.77,47.77,47.74,47.75,42600.0,31.4535,31.4535,31.4337,31.4403,42600.0
2010-12-13 11:45:00,47.76,47.78,47.75,47.78,36500.0,31.4469,31.46,31.4403,31.46,36500.0
2010-12-13 11:50:00,47.77,47.79,47.77,47.78,49000.0,31.4535,31.4666,31.4535,31.46,49000.0
2010-12-13 11:55:00,47.78,47.79,47.76,47.76,89200.0,31.46,31.4666,31.4469,31.4469,89200.0
2010-12-13 12:00:00,47.76,47.79,47.76,47.77,86200.0,31.4469,31.4666,31.4469,31.4535,86200.0
2010-12-13 12:05:00,47.77,47.77,47.73,47.74,19400.0,31.4535,31.4535,31.4271,31.4337,19400.0
2010-12-13 12:10:00,47.74,47.79,47.73,47.76,126400.0,31.4337,31.4666,31.4271,31.4469,126400.0
2010-12-13 12:15:00,47.77,47.78,47.76,47.78,31800.0,31.4535,31.46,31.4469,31.46,31800.0
2010-12-13 12:20:00,47.77,47.78,47.75,47.76,50200.0,31.4535,31.46,31.4403,31.4469,50200.0
2010-12-13 12:25:00,47.76,47.77,47.76,47.76,12000.0,31.4469,31.4535,31.4469,31.4469,12000.0
2010-12-13 12:30:00,47.77,47.78,47.76,47.76,57500.0,31.4535,31.46,31.4469,31.4469,57500.0
2010-12-13 12:35:00,47.77,47.78,47.76,47.77,169400.0,31.4535,31.46,31.4469,31.4535,169400.0
2010-12-13 12:40:00,47.77,47.77,47.75,47.76,44700.0,31.4535,31.4535,31.4403,31.4469,44700.0
2010-12-13 12:45:00,47.77,47.77,47.76,47.77,24000.0,31.4535,31.4535,31.4469,31.4535,24000.0
2010-12-13 12:50:00,47.77,47.77,47.75,47.76,66200.0,31.4535,31.4535,31.4403,31.4469,66200.0
2010-12-13 12:55:00,47.76,47.78,47.75,47.78,159900.0,31.4469,31.46,31.4403,31.46,159900.0
2010-12-13 13:00:00,47.77,47.8,47.77,47.79,100000.0,31.4535,31.4732,31.4535,31.4666,100000.0
2010-12-13 13:05:00,47.8,47.81,47.79,47.8,50700.0,31.4732,31.4798,31.4666,31.4732,50700.0
2010-12-13 13:10:00,47.8,47.8,47.79,47.8,27700.0,31.4732,31.4732,31.4666,31.4732,27700.0
2010-12-13 13:15:00,47.81,47.83,47.8,47.83,62900.0,31.4798,31.493,31.4732,31.493,62900.0
2010-12-13 13:20:00,47.82,47.83,47.81,47.82,48600.0,31.4864,31.493,31.4798,31.4864,48600.0
2010-12-13 13:25:00,47.82,47.83,47.81,47.83,29700.0,31.4864,31.493,31.4798,31.493,29700.0
2010-12-13 13:30:00,47.82,47.83,47.81,47.81,23100.0,31.4864,31.493,31.4798,31.4798,23100.0
2010-12-13 13:35:00,47.82,47.82,47.8,47.81,57700.0,31.4864,31.4864,31.4732,31.4798,57700.0
2010-12-13 13:40:00,47.82,47.82,47.81,47.82,32700.0,31.4864,31.4864,31.4798,31.4864,32700.0
2010-12-13 13:45:00,47.82,47.82,47.81,47.82,26800.0,31.4864,31.4864,31.4798,31.4864,26800.0
2010-12-13 13:50:00,47.81,47.83,47.81,47.82,45300.0,31.4798,31.493,31.4798,31.4864,45300.0
2010-12-13 13:55:00,47.82,47.86,47.82,47.85,67600.0,31.4864,31.5127,31.4864,31.5061,67600.0
2010-12-13 14:00:00,47.86,47.87,47.84,47.85,65900.0,31.5127,31.5193,31.4996,31.5061,65900.0
2010-12-13 14:05:00,47.85,47.88,47.85,47.85,105400.0,31.5061,31.5259,31.5061,31.5061,105400.0
2010-12-13 14:10:00,47.85,47.86,47.84,47.85,88100.0,31.5061,31.5127,31.4996,31.5061,88100.0
2010-12-13 14:15:00,47.84,47.86,47.83,47.84,114900.0,31.4996,31.5127,31.493,31.4996,114900.0
2010-12-13 14:20:00,47.85,47.86,47.83,47.84,69800.0,31.5061,31.5127,31.493,31.4996,69800.0
2010-12-13 14:25:00,47.85,47.86,47.84,47.84,77700.0,31.5061,31.5127,31.4996,31.4996,77700.0
2010-12-13 14:30:00,47.84,47.85,47.83,47.85,53900.0,31.4996,31.5061,31.493,31.5061,53900.0
2010-12-13 14:35:00,47.85,47.86,47.84,47.85,181000.0,31.5061,31.5127,31.4996,31.5061,181000.0
2010-12-13 14:40:00,47.85,47.88,47.85,47.87,201900.0,31.5061,31.5259,31.5061,31.5193,201900.0
2010-12-13 14:45:00,47.87,47.88,47.86,47.86,428100.0,31.5193,31.5259,31.5127,31.5127,428100.0
2010-12-13 14:50:00,47.87,47.87,47.82,47.84,598100.0,31.5193,31.5193,31.4864,31.4996,598100.0
2010-12-13 14:55:00,47.83,47.83,47.81,47.82,468000.0,31.493,31.493,31.4798,31.4864,468000.0
2010-12-13 15:00:00,47.82,47.83,47.81,47.82,259200.0,31.4864,31.493,31.4798,31.4864,259200.0
2010-12-13 15:05:00,47.82,47.82,47.78,47.78,277800.0,31.4864,31.4864,31.46,31.46,277800.0
2010-12-13 15:10:00,47.78,47.79,47.75,47.75,155200.0,31.46,31.4666,31.4403,31.4403,155200.0
2010-12-13 15:15:00,47.75,47.77,47.75,47.77,421400.0,31.4403,31.4535,31.4403,31.4535,421400.0
2010-12-13 15:20:00,47.77,47.77,47.75,47.75,124200.0,31.4535,31.4535,31.4403,31.4403,124200.0
2010-12-13 15:25:00,47.75,47.78,47.74,47.76,493400.0,31.4403,31.46,31.4337,31.4469,493400.0
2010-12-13 15:30:00,47.76,47.77,47.71,47.71,134700.0,31.4469,31.4535,31.414,31.414,134700.0
2010-12-13 15:35:00,47.71,47.74,47.69,47.74,307000.0,31.414,31.4337,31.4008,31.4337,307000.0
2010-12-13 15:40:00,47.74,47.74,47.68,47.68,122600.0,31.4337,31.4337,31.3942,31.3942,122600.0
2010-12-13 15:45:00,47.67,47.69,47.61,47.63,337900.0,31.3876,31.4008,31.3481,31.3613,337900.0
2010-12-13 15:50:00,47.63,47.66,47.62,47.65,174300.0,31.3613,31.381,31.3547,31.3745,174300.0
2010-12-13 15:55:00,47.65,47.65,47.62,47.65,442900.0,31.3745,31.3745,31.3547,31.3745,442900.0
2010-12-14 09:30:00,47.72,47.74,47.67,47.7,315900.0,31.4205,31.4337,31.3876,31.4074,315900.0
2010-12-14 09:35:00,47.71,47.77,47.69,47.71,480400.0,31.414,31.4535,31.4008,31.414,480400.0
2010-12-14 09:40:00,47.71,47.73,47.67,47.69,404900.0,31.414,31.4271,31.3876,31.4008,404900.0
2010-12-14 09:45:00,47.69,47.7,47.65,47.68,317000.0,31.4008,31.4074,31.3745,31.3942,317000.0
2010-12-14 09:50:00,47.68,47.69,47.65,47.69,418400.0,31.3942,31.4008,31.3745,31.4008,418400.0
2010-12-14 09:55:00,47.69,47.72,47.68,47.72,237200.0,31.4008,31.4205,31.3942,31.4205,237200.0
2010-12-14 10:00:00,47.72,47.76,47.71,47.73,1139600.0,31.4205,31.4469,31.414,31.4271,1139600.0
2010-12-14 10:05:00,47.74,47.76,47.72,47.76,260000.0,31.4337,31.4469,31.4205,31.4469,260000.0
2010-12-14 10:10:00,47.76,47.77,47.73,47.77,223000.0,31.4469,31.4535,31.4271,31.4535,223000.0
2010-12-14 10:15:00,47.77,47.79,47.76,47.78,378200.0,31.4535,31.4666,31.4469,31.46,378200.0
2010-12-14 10:20:00,47.78,47.81,47.77,47.78,112700.0,31.46,31.4798,31.4535,31.46,112700.0
2010-12-14 10:25:00,47.78,47.8,47.75,47.76,861100.0,31.46,31.4732,31.4403,31.4469,861100.0
2010-12-14 10:30:00,47.76,47.77,47.74,47.77,140800.0,31.4469,31.4535,31.4337,31.4535,140800.0
2010-12-14 10:35:00,47.77,47.79,47.76,47.78,145300.0,31.4535,31.4666,31.4469,31.46,145300.0
2010-12-14 10:40:00,47.78,47.79,47.74,47.74,127400.0,31.46,31.4666,31.4337,31.4337,127400.0
2010-12-14 10:45:00,47.74,47.76,47.73,47.74,160800.0,31.4337,31.4469,31.4271,31.4337,160800.0
2010-12-14 10:50:00,47.74,47.75,47.71,47.73,456800.0,31.4337,31.4403,31.414,31.4271,456800.0
2010-12-14 10:55:00,47.72,47.74,47.7,47.7,228000.0,31.4205,31.4337,31.4074,31.4074,228000.0
2010-12-14 11:00:00,47.7,47.73,47.68,47.7,1319000.0,31.4074,31.4271,31.3942,31.4074,1319000.0
2010-12-14 11:05:00,47.7,47.72,47.69,47.7,775200.0,31.4074,31.4205,31.4008,31.4074,775200.0
2010-12-14 11:10:00,47.71,47.73,47.69,47.71,486000.0,31.414,31.4271,31.4008,31.414,486000.0
2010-12-14 11:15:00,47.71,47.74,47.71,47.73,345700.0,31.414,31.4337,31.414,31.4271,345700.0
2010-12-14 11:20:00,47.74,47.75,47.72,47.74,537900.0,31.4337,31.4403,31.4205,31.4337,537900.0
2010-12-14 11:25:00,47.74,47.75,47.72,47.75,560900.0,31.4337,31.4403,31.4205,31.4403,560900.0
2010-12-14 11:30:00,47.74,47.77,47.73,47.76,251200.0,31.4337,31.4535,31.4271,31.4469,251200.0
2010-12-14 11:35:00,47.76,47.81,47.76,47.81,114100.0,31.4469,31.4798,31.4469,31.4798,114100.0
2010-12-14 11:40:00,47.81,47.81,47.78,47.78,130500.0,31.4798,31.4798,31.46,31.46,130500.0
2010-12-14 11:45:00,47.78,47.79,47.76,47.78,141200.0,31.46,31.4666,31.4469,31.46,141200.0
2010-12-14 11:50:00,47.79,47.79,47.77,47.77,99700.0,31.4666,31.4666,31.4535,31.4535,99700.0
2010-12-14 11:55:00,47.78,47.81,47.78,47.8,249800.0,31.46,31.4798,31.46,31.4732,249800.0
2010-12-14 12:00:00,47.8,47.81,47.79,47.81,59800.0,31.4732,31.4798,31.4666,31.4798,59800.0
2010-12-14 12:05:00,47.81,47.82,47.77,47.78,1116200.0,31.4798,31.4864,31.4535,31.46,1116200.0
2010-12-14 12:10:00,47.79,47.79,47.77,47.77,100400.0,31.4666,31.4666,31.4535,31.4535,100400.0
2010-12-14 12:15:00,47.77,47.8,47.77,47.78,209800.0,31.4535,31.4732,31.4535,31.46,209800.0
2010-12-14 12:20:00,47.77,47.78,47.76,47.77,66700.0,31.4535,31.46,31.4469,31.4535,66700.0
2010-12-14 12:25:00,47.76,47.79,47.76,47.79,203400.0,31.4469,31.4666,31.4469,31.4666,203400.0
2010-12-14 12:30:00,47.79,47.8,47.77,47.78,272600.0,31.4666,31.4732,31.4535,31.46,272600.0
2010-12-14 12:35:00,47.78,47.79,47.77,47.77,86800.0,31.46,31.4666,31.4535,31.4535,86800.0
2010-12-14 12:40:00,47.76,47.78,47.75,47.76,51100.0,31.4469,31.46,31.4403,31.4469,51100.0
2010-12-14 12:45:00,47.75,47.78,47.73,47.78,788300.0,31.4403,31.46,31.4271,31.46,788300.0
2010-12-14 12:50:00,47.77,47.8,47.77,47.78,154200.0,31.4535,31.4732,31.4535,31.46,154200.0
2010-12-14 12:55:00,47.78,47.79,47.77,47.78,37300.0,31.46,31.4666,31.4535,31.46,37300.0
2010-12-14 13:00:00,47.77,47.78,47.76,47.76,47700.0,31.4535,31.46,31.4469,31.4469,47700.0
2010-12-14 13:05:00,47.76,47.79,47.76,47.78,77700.0,31.4469,31.4666,31.4469,31.46,77700.0
2010-12-14 13:10:00,47.79,47.79,47.77,47.78,112300.0,31.4666,31.4666,31.4535,31.46,112300.0
2010-12-14 13:15:00,47.78,47.78,47.77,47.78,95500.0,31.46,31.46,31.4535,31.46,95500.0
2010-12-14 13:20:00,47.77,47.78,47.76,47.78,171000.0,31.4535,31.46,31.4469,31.46,171000.0
2010-12-14 13:25:00,47.78,47.79,47.77,47.79,40100.0,31.46,31.4666,31.4535,31.4666,40100.0
2010-12-14 13:30:00,47.79,47.79,47.78,47.78,32600.0,31.4666,31.4666,31.46,31.46,32600.0
2010-12-14 13:35:00,47.78,47.8,47.78,47.79,89700.0,31.46,31.4732,31.46,31.4666,89700.0
2010-12-14 13:40:00,47.79,47.8,47.79,47.79,64900.0,31.4666,31.4732,31.4666,31.4666,64900.0
2010-12-14 13:45:00,47.8,47.8,47.78,47.8,97500.0,31.4732,31.4732,31.46,31.4732,97500.0
2010-12-14 13:50:00,47.8,47.81,47.78,47.78,86100.0,31.4732,31.4798,31.46,31.46,86100.0
2010-12-14 13:55:00,47.78,47.79,47.77,47.78,113700.0,31.46,31.4666,31.4535,31.46,113700.0
2010-12-14 14:00:00,47.78,47.79,47.75,47.75,508300.0,31.46,31.4666,31.4403,31.4403,508300.0
2010-12-14 14:05:00,47.75,47.76,47.74,47.74,138700.0,31.4403,31.4469,31.4337,31.4337,138700.0
2010-12-14 14:10:00,47.75,47.77,47.74,47.76,68600.0,31.4403,31.4535,31.4337,31.4469,68600.0
2010-12-14 14:15:00,47.77,47.8,47.72,47.8,241500.0,31.4535,31.4732,31.4205,31.4732,241500.0
2010-12-14 14:20:00,47.79,47.83,47.74,47.75,386400.0,31.4666,31.493,31.4337,31.4403,386400.0
2010-12-14 14:25:00,47.75,47.77,47.72,47.74,172600.0,31.4403,31.4535,31.4205,31.4337,172600.0
2010-12-14 14:30:00,47.74,47.79,47.73,47.76,171500.0,31.4337,31.4666,31.4271,31.4469,171500.0
2010-12-14 14:35:00,47.76,47.79,47.76,47.76,60200.0,31.4469,31.4666,31.4469,31.4469,60200.0
2010-12-14 14:40:00,47.75,47.75,47.65,47.65,150500.0,31.4403,31.4403,31.3745,31.3745,150500.0
2010-12-14 14:45:00,47.65,47.7,47.65,47.68,273700.0,31.3745,31.4074,31.3745,31.3942,273700.0
2010-12-14 14:50:00,47.68,47.71,47.66,47.7,76600.0,31.3942,31.414,31.381,31.4074,76600.0
2010-12-14 14:55:00,47.7,47.72,47.67,47.72,57300.0,31.4074,31.4205,31.3876,31.4205,57300.0
2010-12-14 15:00:00,47.72,47.73,47.7,47.7,78000.0,31.4205,31.4271,31.4074,31.4074,78000.0
2010-12-14 15:05:00,47.7,47.74,47.69,47.72,103500.0,31.4074,31.4337,31.4008,31.4205,103500.0
2010-12-14 15:10:00,47.72,47.73,47.68,47.7,207700.0,31.4205,31.4271,31.3942,31.4074,207700.0
2010-12-14 15:15:00,47.71,47.71,47.63,47.63,219400.0,31.414,31.414,31.3613,31.3613,219400.0
2010-12-14 15:20:00,47.63,47.65,47.59,47.6,204600.0,31.3613,31.3745,31.3349,31.3415,204600.0
2010-12-14 15:25:00,47.61,47.62,47.58,47.61,90500.0,31.3481,31.3547,31.3284,31.3481,90500.0
2010-12-14 15:30:00,47.6,47.64,47.6,47.63,181800.0,31.3415,31.3679,31.3415,31.3613,181800.0
2010-12-14 15:35:00,47.62,47.63,47.53,47.57,246900.0,31.3547,31.3613,31.2954,31.3218,246900.0
2010-12-14 15:40:00,47.56,47.6,47.56,47.57,168400.0,31.3152,31.3415,31.3152,31.3218,168400.0
2010-12-14 15:45:00,47.58,47.66,47.58,47.61,326600.0,31.3284,31.381,31.3284,31.3481,326600.0
2010-12-14 15:50:00,47.61,47.71,47.61,47.68,710500.0,31.3481,31.414,31.3481,31.3942,710500.0
2010-12-14 15:55:00,47.68,47.7,47.67,47.69,649300.0,31.3942,31.4074,31.3876,31.4008,649300.0
2010-12-15 09:30:00,47.42,47.44,47.37,47.43,437000.0,31.223,31.2362,31.1901,31.2296,437000.0
2010-12-15 09:35:00,47.44,47.46,47.43,47.44,302300.0,31.2362,31.2494,31.2296,31.2362,302300.0
2010-12-15 09:40:00,47.44,47.47,47.43,47.46,123000.0,31.2362,31.2559,31.2296,31.2494,123000.0
2010-12-15 09:45:00,47.47,47.48,47.43,47.43,218500.0,31.2559,31.2625,31.2296,31.2296,218500.0
2010-12-15 09:50:00,47.43,47.45,47.4,47.41,194000.0,31.2296,31.2428,31.2098,31.2164,194000.0
2010-12-15 09:55:00,47.41,47.48,47.4,47.47,205300.0,31.2164,31.2625,31.2098,31.2559,205300.0
2010-12-15 10:00:00,47.47,47.49,47.44,47.46,287600.0,31.2559,31.2691,31.2362,31.2494,287600.0
2010-12-15 10:05:00,47.46,47.48,47.44,47.44,154500.0,31.2494,31.2625,31.2362,31.2362,154500.0
2010-12-15 10:10:00,47.44,47.47,47.44,47.46,211700.0,31.2362,31.2559,31.2362,31.2494,211700.0
2010-12-15 10:15:00,47.47,47.47,47.44,47.44,143200.0,31.2559,31.2559,31.2362,31.2362,143200.0
2010-12-15 10:20:00,47.44,47.45,47.42,47.43,68100.0,31.2362,31.2428,31.223,31.2296,68100.0
2010-12-15 10:25:00,47.43,47.44,47.42,47.43,129700.0,31.2296,31.2362,31.223,31.2296,129700.0
2010-12-15 10:30:00,47.43,47.48,47.43,47.47,633600.0,31.2296,31.2625,31.2296,31.2559,633600.0
2010-12-15 10:35:00,47.47,47.52,47.46,47.51,117200.0,31.2559,31.2889,31.2494,31.2823,117200.0
2010-12-15 10:40:00,47.51,47.52,47.48,47.48,198800.0,31.2823,31.2889,31.2625,31.2625,198800.0
2010-12-15 10:45:00,47.5,47.5,47.47,47.48,187500.0,31.2757,31.2757,31.2559,31.2625,187500.0
2010-12-15 10:50:00,47.49,47.49,47.47,47.48,83100.0,31.2691,31.2691,31.2559,31.2625,83100.0
2010-12-15 10:55:00,47.47,47.48,47.47,47.47,74100.0,31.2559,31.2625,31.2559,31.2559,74100.0
2010-12-15 11:00:00,47.47,47.49,47.45,47.46,263200.0,31.2559,31.2691,31.2428,31.2494,263200.0
2010-12-15 11:05:00,47.45,47.47,47.45,47.46,185900.0,31.2428,31.2559,31.2428,31.2494,185900.0
2010-12-15 11:10:00,47.46,47.46,47.4,47.4,177000.0,31.2494,31.2494,31.2098,31.2098,177000.0
2010-12-15 11:15:00,47.41,47.42,47.37,47.4,192500.0,31.2164,31.223,31.1901,31.2098,192500.0
2010-12-15 11:20:00,47.4,47.4,47.36,47.37,223300.0,31.2098,31.2098,31.1835,31.1901,223300.0
2010-12-15 11:25:00,47.38,47.4,47.37,47.4,124700.0,31.1967,31.2098,31.1901,31.2098,124700.0
2010-12-15 11:30:00,47.39,47.4,47.37,47.38,294600.0,31.2033,31.2098,31.1901,31.1967,294600.0
2010-12-15 11:35:00,47.37,47.38,47.35,47.36,255700.0,31.1901,31.1967,31.1769,31.1835,255700.0
2010-12-15 11:40:00,47.35,47.37,47.33,47.34,320000.0,31.1769,31.1901,31.1638,31.1703,320000.0
2010-12-15 11:45:00,47.34,47.35,47.33,47.34,162100.0,31.1703,31.1769,31.1638,31.1703,162100.0
2010-12-15 11:50:00,47.34,47.36,47.31,47.35,256700.0,31.1703,31.1835,31.1506,31.1769,256700.0
2010-12-15 11:55:00,47.35,47.37,47.34,47.37,136900.0,31.1769,31.1901,31.1703,31.1901,136900.0
2010-12-15 12:00:00,47.37,47.37,47.34,47.35,109200.0,31.1901,31.1901,31.1703,31.1769,109200.0
2010-12-15 12:05:00,47.37,47.37,47.35,47.35,133600.0,31.1901,31.1901,31.1769,31.1769,133600.0
2010-12-15 12:10:00,47.35,47.37,47.34,47.34,89600.0,31.1769,31.1901,31.1703,31.1703,89600.0
2010-12-15 12:15:00,47.34,47.38,47.34,47.35,122600.0,31.1703,31.1967,31.1703,31.1769,122600.0
2010-12-15 12:20:00,47.35,47.36,47.33,47.36,71400.0,31.1769,31.1835,31.1638,31.1835,71400.0
2010-12-15 12:25:00,47.36,47.36,47.34,47.35,54700.0,31.1835,31.1835,31.1703,31.1769,54700.0
2010-12-15 12:30:00,47.35,47.36,47.33,47.34,81800.0,31.1769,31.1835,31.1638,31.1703,81800.0
2010-12-15 12:35:00,47.33,47.34,47.3,47.31,58500.0,31.1638,31.1703,31.144,31.1506,58500.0
2010-12-15 12:40:00,47.31,47.32,47.3,47.3,103000.0,31.1506,31.1572,31.144,31.144,103000.0
2010-12-15 12:45:00,47.31,47.31,47.24,47.25,202400.0,31.1506,31.1506,31.1045,31.1111,202400.0
2010-12-15 12:50:00,47.24,47.25,47.17,47.18,186100.0,31.1045,31.1111,31.0584,31.065,186100.0
2010-12-15 12:55:00,47.17,47.22,47.17,47.21,106100.0,31.0584,31.0913,31.0584,31.0847,106100.0
2010-12-15 13:00:00,47.22,47.23,47.2,47.21,86400.0,31.0913,31.0979,31.0782,31.0847,86400.0
2010-12-15 13:05:00,47.2,47.24,47.2,47.22,302800.0,31.0782,31.1045,31.0782,31.0913,302800.0
2010-12-15 13:10:00,47.22,47.25,47.22,47.23,122300.0,31.0913,31.1111,31.0913,31.0979,122300.0
2010-12-15 13:15:00,47.22,47.25,47.21,47.23,111100.0,31.0913,31.1111,31.0847,31.0979,111100.0
2010-12-15 13:20:00,47.23,47.23,47.2,47.21,187200.0,31.0979,31.0979,31.0782,31.0847,187200.0
2010-12-15 13:25:00,47.21,47.24,47.19,47.22,236600.0,31.0847,31.1045,31.0716,31.0913,236600.0
2010-12-15 13:30:00,47.22,47.24,47.21,47.21,161200.0,31.0913,31.1045,31.0847,31.0847,161200.0
2010-12-15 13:35:00,47.21,47.23,47.19,47.21,211100.0,31.0847,31.0979,31.0716,31.0847,211100.0
2010-12-15 13:40:00,47.21,47.21,47.18,47.18,144800.0,31.0847,31.0847,31.065,31.065,144800.0
2010-12-15 13:45:00,47.19,47.22,47.18,47.21,162800.0,31.0716,31.0913,31.065,31.0847,162800.0
2010-12-15 13:50:00,47.21,47.23,47.2,47.2,603700.0,31.0847,31.0979,31.0782,31.0782,603700.0
2010-12-15 13:55:00,47.21,47.23,47.2,47.22,547900.0,31.0847,31.0979,31.0782,31.0913,547900.0
2010-12-15 14:00:00,47.24,47.24,47.21,47.22,266400.0,31.1045,31.1045,31.0847,31.0913,266400.0
2010-12-15 14:05:00,47.21,47.22,47.19,47.19,132100.0,31.0847,31.0913,31.0716,31.0716,132100.0
2010-12-15 14:10:00,47.19,47.2,47.16,47.18,195200.0,31.0716,31.0782,31.0518,31.065,195200.0
2010-12-15 14:15:00,47.18,47.19,47.16,47.16,98800.0,31.065,31.0716,31.0518,31.0518,98800.0
2010-12-15 14:20:00,47.17,47.17,47.11,47.11,445300.0,31.0584,31.0584,31.0189,31.0189,445300.0
2010-12-15 14:25:00,47.12,47.12,47.06,47.06,194500.0,31.0255,31.0255,30.986,30.986,194500.0
2010-12-15 14:30:00,47.06,47.07,47.0,47.02,835300.0,30.986,30.9926,30.9465,30.9596,835300.0
2010-12-15 14:35:00,47.02,47.02,46.99,47.0,237800.0,30.9596,30.9596,30.9399,30.9465,237800.0
2010-12-15 14:40:00,47.0,47.02,46.98,46.99,144200.0,30.9465,30.9596,30.9333,30.9399,144200.0
2010-12-15 14:45:00,46.99,47.02,46.99,47.0,193200.0,30.9399,30.9596,30.9399,30.9465,193200.0
2010-12-15 14:50:00,46.99,47.0,46.96,46.96,179900.0,30.9399,30.9465,30.9201,30.9201,179900.0
2010-12-15 14:55:00,46.96,46.97,46.93,46.97,379700.0,30.9201,30.9267,30.9004,30.9267,379700.0
2010-12-15 15:00:00,46.97,47.01,46.95,47.01,206400.0,30.9267,30.9531,30.9135,30.9531,206400.0
2010-12-15 15:05:00,47.0,47.02,46.99,46.99,188300.0,30.9465,30.9596,30.9399,30.9399,188300.0
2010-12-15 15:10:00,46.99,47.0,46.98,46.98,211600.0,30.9399,30.9465,30.9333,30.9333,211600.0
2010-12-15 15:15:00,46.98,47.02,46.98,47.01,701300.0,30.9333,30.9596,30.9333,30.9531,701300.0
2010-12-15 15:20:00,47.01,47.08,47.0,47.07,163300.0,30.9531,30.9991,30.9465,30.9926,163300.0
2010-12-15 15:25:00,47.08,47.12,47.07,47.07,383000.0,30.9991,31.0255,30.9926,30.9926,383000.0
2010-12-15 15:30:00,47.07,47.08,47.05,47.07,177200.0,30.9926,30.9991,30.9794,30.9926,177200.0
2010-12-15 15:35:00,47.06,47.11,47.06,47.1,330700.0,30.986,31.0189,30.986,31.0123,330700.0
2010-12-15 15:40:00,47.09,47.12,47.07,47.08,503100.0,31.0057,31.0255,30.9926,30.9991,503100.0
2010-12-15 15:45:00,47.07,47.07,47.0,47.0,1479200.0,30.9926,30.9926,30.9465,30.9465,1479200.0
2010-12-15 15:50:00,47.0,47.02,46.98,47.0,768700.0,30.9465,30.9596,30.9333,30.9465,768700.0
2010-12-15 15:55:00,47.0,47.04,46.98,46.99,1715700.0,30.9465,30.9728,30.9333,30.9399,1715700.0
2010-12-16 09:30:00,47.04,47.06,47.03,47.04,620200.0,30.9728,30.986,30.9662,30.9728,620200.0
2010-12-16 09:35:00,47.04,47.1,47.04,47.08,527900.0,30.9728,31.0123,30.9728,30.9991,527900.0
2010-12-16 09:40:00,47.08,47.09,47.04,47.05,504100.0,30.9991,31.0057,30.9728,30.9794,504100.0
2010-12-16 09:45:00,47.05,47.06,47.01,47.02,594100.0,30.9794,30.986,30.9531,30.9596,594100.0
2010-12-16 09:50:00,47.02,47.02,46.96,46.96,426000.0,30.9596,30.9596,30.9201,30.9201,426000.0
2010-12-16 09:55:00,46.96,46.97,46.86,46.87,643700.0,30.9201,30.9267,30.8543,30.8609,643700.0
2010-12-16 10:00:00,46.88,46.97,46.87,46.97,1044600.0,30.8675,30.9267,30.8609,30.9267,1044600.0
2010-12-16 10:05:00,46.96,46.97,46.92,46.96,268100.0,30.9201,30.9267,30.8938,30.9201,268100.0
2010-12-16 10:10:00,46.97,46.97,46.92,46.96,430800.0,30.9267,30.9267,30.8938,30.9201,430800.0
2010-12-16 10:15:00,46.95,46.99,46.93,46.99,381600.0,30.9135,30.9399,30.9004,30.9399,381600.0
2010-12-16 10:20:00,46.99,47.03,46.99,47.01,234800.0,30.9399,30.9662,30.9399,30.9531,234800.0
2010-12-16 10:25:00,47.01,47.02,46.97,46.98,453100.0,30.9531,30.9596,30.9267,30.9333,453100.0
2010-12-16 10:30:00,46.98,47.0,46.94,46.95,351100.0,30.9333,30.9465,30.907,30.9135,351100.0
2010-12-16 10:35:00,46.94,46.99,46.94,46.98,175300.0,30.907,30.9399,30.907,30.9333,175300.0
2010-12-16 10:40:00,46.98,47.01,46.97,46.99,270500.0,30.9333,30.9531,30.9267,30.9399,270500.0
2010-12-16 10:45:00,46.99,47.03,46.99,47.01,237500.0,30.9399,30.9662,30.9399,30.9531,237500.0
2010-12-16 10:50:00,47.02,47.03,46.99,47.01,767500.0,30.9596,30.9662,30.9399,30.9531,767500.0
2010-12-16 10:55:00,47.01,47.03,47.0,47.03,324900.0,30.9531,30.9662,30.9465,30.9662,324900.0
2010-12-16 11:00:00,47.03,47.09,47.02,47.06,389200.0,30.9662,31.0057,30.9596,30.986,389200.0
2010-12-16 11:05:00,47.07,47.09,47.06,47.08,175700.0,30.9926,31.0057,30.986,30.9991,175700.0
2010-12-16 11:10:00,47.09,47.17,47.09,47.17,420400.0,31.0057,31.0584,31.0057,31.0584,420400.0
2010-12-16 11:15:00,47.16,47.2,47.15,47.18,227800.0,31.0518,31.0782,31.0452,31.065,227800.0
2010-12-16 11:20:00,47.17,47.18,47.15,47.16,172300.0,31.0584,31.065,31.0452,31.0518,172300.0
2010-12-16 11:25:00,47.15,47.2,47.14,47.19,128300.0,31.0452,31.0782,31.0387,31.0716,128300.0
2010-12-16 11:30:00,47.18,47.19,47.15,47.16,73800.0,31.065,31.0716,31.0452,31.0518,73800.0
2010-12-16 11:35:00,47.16,47.17,47.14,47.15,118700.0,31.0518,31.0584,31.0387,31.0452,118700.0
2010-12-16 11:40:00,47.14,47.19,47.14,47.18,140800.0,31.0387,31.0716,31.0387,31.065,140800.0
2010-12-16 11:45:00,47.17,47.19,47.13,47.13,266600.0,31.0584,31.0716,31.0321,31.0321,266600.0
2010-12-16 11:50:00,47.14,47.17,47.12,47.15,97300.0,31.0387,31.0584,31.0255,31.0452,97300.0
2010-12-16 11:55:00,47.15,47.19,47.15,47.17,80300.0,31.0452,31.0716,31.0452,31.0584,80300.0
2010-12-16 12:00:00,47.17,47.17,47.15,47.15,61800.0,31.0584,31.0584,31.0452,31.0452,61800.0
2010-12-16 12:05:00,47.15,47.17,47.15,47.17,113400.0,31.0452,31.0584,31.0452,31.0584,113400.0
2010-12-16 12:10:00,47.16,47.17,47.14,47.15,59400.0,31.0518,31.0584,31.0387,31.0452,59400.0
2010-12-16 12:15:00,47.15,47.16,47.14,47.14,98200.0,31.0452,31.0518,31.0387,31.0387,98200.0
2010-12-16 12:20:00,47.14,47.16,47.14,47.15,84300.0,31.0387,31.0518,31.0387,31.0452,84300.0
2010-12-16 12:25:00,47.15,47.15,47.13,47.13,15600.0,31.0452,31.0452,31.0321,31.0321,15600.0
2010-12-16 12:30:00,47.14,47.16,47.13,47.16,40300.0,31.0387,31.0518,31.0321,31.0518,40300.0
2010-12-16 12:35:00,47.15,47.17,47.14,47.15,19300.0,31.0452,31.0584,31.0387,31.0452,19300.0
2010-12-16 12:40:00,47.16,47.19,47.14,47.19,60200.0,31.0518,31.0716,31.0387,31.0716,60200.0
2010-12-16 12:45:00,47.19,47.21,47.18,47.2,117200.0,31.0716,31.0847,31.065,31.0782,117200.0
2010-12-16 12:50:00,47.19,47.24,47.19,47.24,145600.0,31.0716,31.1045,31.0716,31.1045,145600.0
2010-12-16 12:55:00,47.24,47.24,47.23,47.24,47300.0,31.1045,31.1045,31.0979,31.1045,47300.0
2010-12-16 13:00:00,47.24,47.24,47.23,47.24,24100.0,31.1045,31.1045,31.0979,31.1045,24100.0
2010-12-16 13:05:00,47.24,47.24,47.22,47.22,57900.0,31.1045,31.1045,31.0913,31.0913,57900.0
2010-12-16 13:10:00,47.22,47.24,47.21,47.24,347500.0,31.0913,31.1045,31.0847,31.1045,347500.0
2010-12-16 13:15:00,47.23,47.25,47.23,47.24,376800.0,31.0979,31.1111,31.0979,31.1045,376800.0
2010-12-16 13:20:00,47.23,47.24,47.21,47.21,90500.0,31.0979,31.1045,31.0847,31.0847,90500.0
2010-12-16 13:25:00,47.22,47.23,47.21,47.21,62400.0,31.0913,31.0979,31.0847,31.0847,62400.0
2010-12-16 13:30:00,47.21,47.21,47.17,47.17,21700.0,31.0847,31.0847,31.0584,31.0584,21700.0
2010-12-16 13:35:00,47.17,47.2,47.17,47.19,98500.0,31.0584,31.0782,31.0584,31.0716,98500.0
2010-12-16 13:40:00,47.2,47.23,47.19,47.22,128200.0,31.0782,31.0979,31.0716,31.0913,128200.0
2010-12-16 13:45:00,47.22,47.25,47.2,47.25,172900.0,31.0913,31.1111,31.0782,31.1111,172900.0
2010-12-16 13:50:00,47.25,47.25,47.23,47.24,149100.0,31.1111,31.1111,31.0979,31.1045,149100.0
2010-12-16 13:55:00,47.25,47.25,47.2,47.21,91300.0,31.1111,31.1111,31.0782,31.0847,91300.0
2010-12-16 14:00:00,47.22,47.24,47.21,47.23,139400.0,31.0913,31.1045,31.0847,31.0979,139400.0
2010-12-16 14:05:00,47.23,47.24,47.22,47.24,198600.0,31.0979,31.1045,31.0913,31.1045,198600.0
2010-12-16 14:10:00,47.24,47.24,47.2,47.21,631300.0,31.1045,31.1045,31.0782,31.0847,631300.0
2010-12-16 14:15:00,47.21,47.21,47.16,47.17,80100.0,31.0847,31.0847,31.0518,31.0584,80100.0
2010-12-16 14:20:00,47.17,47.17,47.14,47.16,113100.0,31.0584,31.0584,31.0387,31.0518,113100.0
2010-12-16 14:25:00,47.15,47.17,47.15,47.15,60600.0,31.0452,31.0584,31.0452,31.0452,60600.0
2010-12-16 14:30:00,47.15,47.17,47.12,47.12,1001500.0,31.0452,31.0584,31.0255,31.0255,1001500.0
2010-12-16 14:35:00,47.13,47.13,47.12,47.12,62000.0,31.0321,31.0321,31.0255,31.0255,62000.0
2010-12-16 14:40:00,47.13,47.13,47.12,47.13,71600.0,31.0321,31.0321,31.0255,31.0321,71600.0
2010-12-16 14:45:00,47.13,47.13,47.12,47.13,75600.0,31.0321,31.0321,31.0255,31.0321,75600.0
2010-12-16 14:50:00,47.13,47.13,47.11,47.12,101600.0,31.0321,31.0321,31.0189,31.0255,101600.0
2010-12-16 14:55:00,47.11,47.12,47.11,47.11,91500.0,31.0189,31.0255,31.0189,31.0189,91500.0
2010-12-16 15:00:00,47.12,47.17,47.11,47.15,182900.0,31.0255,31.0584,31.0189,31.0452,182900.0
2010-12-16 15:05:00,47.16,47.18,47.15,47.18,144900.0,31.0518,31.065,31.0452,31.065,144900.0
2010-12-16 15:10:00,47.18,47.19,47.16,47.16,156900.0,31.065,31.0716,31.0518,31.0518,156900.0
2010-12-16 15:15:00,47.17,47.17,47.14,47.14,140600.0,31.0584,31.0584,31.0387,31.0387,140600.0
2010-12-16 15:20:00,47.14,47.16,47.12,47.13,191800.0,31.0387,31.0518,31.0255,31.0321,191800.0
2010-12-16 15:25:00,47.12,47.18,47.12,47.18,149600.0,31.0255,31.065,31.0255,31.065,149600.0
2010-12-16 15:30:00,47.18,47.2,47.17,47.17,352800.0,31.065,31.0782,31.0584,31.0584,352800.0
2010-12-16 15:35:00,47.17,47.2,47.17,47.19,199700.0,31.0584,31.0782,31.0584,31.0716,199700.0
2010-12-16 15:40:00,47.19,47.2,47.18,47.19,201600.0,31.0716,31.0782,31.065,31.0716,201600.0
2010-12-16 15:45:00,47.18,47.19,47.16,47.16,223100.0,31.065,31.0716,31.0518,31.0518,223100.0
2010-12-16 15:50:00,47.17,47.17,47.16,47.17,254600.0,31.0584,31.0584,31.0518,31.0584,254600.0
2010-12-16 15:55:00,47.17,47.25,47.16,47.25,753500.0,31.0584,31.1111,31.0518,31.1111,753500.0
2010-12-17 09:30:00,47.08,47.13,47.04,47.09,1770400.0,30.9991,31.0321,30.9728,31.0057,1770400.0
2010-12-17 09:35:00,47.09,47.1,47.01,47.06,668600.0,31.0057,31.0123,30.9531,30.986,668600.0
2010-12-17 09:40:00,47.05,47.06,46.98,47.0,404000.0,30.9794,30.986,30.9333,30.9465,404000.0
2010-12-17 09:45:00,47.01,47.03,47.0,47.03,278000.0,30.9531,30.9662,30.9465,30.9662,278000.0
2010-12-17 09:50:00,47.03,47.03,47.01,47.02,297000.0,30.9662,30.9662,30.9531,30.9596,297000.0
2010-12-17 09:55:00,47.01,47.05,47.01,47.05,170100.0,30.9531,30.9794,30.9531,30.9794,170100.0
2010-12-17 10:00:00,47.05,47.06,47.01,47.01,307200.0,30.9794,30.986,30.9531,30.9531,307200.0
2010-12-17 10:05:00,47.01,47.09,47.01,47.08,291100.0,30.9531,31.0057,30.9531,30.9991,291100.0
2010-12-17 10:10:00,47.07,47.15,47.07,47.15,163100.0,30.9926,31.0452,30.9926,31.0452,163100.0
2010-12-17 10:15:00,47.14,47.16,47.12,47.15,198000.0,31.0387,31.0518,31.0255,31.0452,198000.0
2010-12-17 10:20:00,47.16,47.18,47.14,47.17,155100.0,31.0518,31.065,31.0387,31.0584,155100.0
2010-12-17 10:25:00,47.18,47.19,47.16,47.16,285100.0,31.065,31.0716,31.0518,31.0518,285100.0
2010-12-17 10:30:00,47.16,47.18,47.16,47.18,140700.0,31.0518,31.065,31.0518,31.065,140700.0
2010-12-17 10:35:00,47.18,47.19,47.12,47.13,211400.0,31.065,31.0716,31.0255,31.0321,211400.0
2010-12-17 10:40:00,47.13,47.13,47.07,47.07,152300.0,31.0321,31.0321,30.9926,30.9926,152300.0
2010-12-17 10:45:00,47.06,47.07,47.02,47.04,207800.0,30.986,30.9926,30.9596,30.9728,207800.0
2010-12-17 10:50:00,47.05,47.08,47.05,47.08,185500.0,30.9794,30.9991,30.9794,30.9991,185500.0
2010-12-17 10:55:00,47.08,47.12,47.07,47.12,163700.0,30.9991,31.0255,30.9926,31.0255,163700.0
2010-12-17 11:00:00,47.11,47.12,47.09,47.09,146000.0,31.0189,31.0255,31.0057,31.0057,146000.0
2010-12-17 11:05:00,47.09,47.1,47.08,47.1,104600.0,31.0057,31.0123,30.9991,31.0123,104600.0
2010-12-17 11:10:00,47.11,47.14,47.1,47.14,154000.0,31.0189,31.0387,31.0123,31.0387,154000.0
2010-12-17 11:15:00,47.13,47.13,47.11,47.11,132600.0,31.0321,31.0321,31.0189,31.0189,132600.0
2010-12-17 11:20:00,47.11,47.12,47.1,47.11,182500.0,31.0189,31.0255,31.0123,31.0189,182500.0
2010-12-17 11:25:00,47.1,47.13,47.1,47.1,212700.0,31.0123,31.0321,31.0123,31.0123,212700.0
2010-12-17 11:30:00,47.11,47.14,47.1,47.12,210500.0,31.0189,31.0387,31.0123,31.0255,210500.0
2010-12-17 11:35:00,47.12,47.15,47.12,47.14,180100.0,31.0255,31.0452,31.0255,31.0387,180100.0
2010-12-17 11:40:00,47.14,47.17,47.14,47.16,281400.0,31.0387,31.0584,31.0387,31.0518,281400.0
2010-12-17 11:45:00,47.17,47.18,47.14,47.16,211300.0,31.0584,31.065,31.0387,31.0518,211300.0
2010-12-17 11:50:00,47.16,47.17,47.15,47.16,55900.0,31.0518,31.0584,31.0452,31.0518,55900.0
2010-12-17 11:55:00,47.17,47.17,47.14,47.15,129300.0,31.0584,31.0584,31.0387,31.0452,129300.0
2010-12-17 12:00:00,47.15,47.15,47.13,47.14,246200.0,31.0452,31.0452,31.0321,31.0387,246200.0
2010-12-17 12:05:00,47.14,47.15,47.12,47.13,71200.0,31.0387,31.0452,31.0255,31.0321,71200.0
2010-12-17 12:10:00,47.13,47.13,47.12,47.12,66500.0,31.0321,31.0321,31.0255,31.0255,66500.0
2010-12-17 12:15:00,47.12,47.15,47.12,47.13,100800.0,31.0255,31.0452,31.0255,31.0321,100800.0
2010-12-17 12:20:00,47.12,47.13,47.12,47.13,13800.0,31.0255,31.0321,31.0255,31.0321,13800.0
2010-12-17 12:25:00,47.13,47.13,47.11,47.11,75600.0,31.0321,31.0321,31.0189,31.0189,75600.0
2010-12-17 12:30:00,47.11,47.12,47.11,47.12,20600.0,31.0189,31.0255,31.0189,31.0255,20600.0
2010-12-17 12:35:00,47.11,47.12,47.11,47.11,94400.0,31.0189,31.0255,31.0189,31.0189,94400.0
2010-12-17 12:40:00,47.11,47.12,47.11,47.12,48900.0,31.0189,31.0255,31.0189,31.0255,48900.0
2010-12-17 12:45:00,47.11,47.12,47.1,47.12,62100.0,31.0189,31.0255,31.0123,31.0255,62100.0
2010-12-17 12:50:00,47.12,47.12,47.1,47.12,148600.0,31.0255,31.0255,31.0123,31.0255,148600.0
2010-12-17 12:55:00,47.13,47.15,47.12,47.15,247900.0,31.0321,31.0452,31.0255,31.0452,247900.0
2010-12-17 13:00:00,47.15,47.18,47.14,47.17,143400.0,31.0452,31.065,31.0387,31.0584,143400.0
2010-12-17 13:05:00,47.17,47.18,47.16,47.17,107600.0,31.0584,31.065,31.0518,31.0584,107600.0
2010-12-17 13:10:00,47.18,47.19,47.17,47.19,131900.0,31.065,31.0716,31.0584,31.0716,131900.0
2010-12-17 13:15:00,47.19,47.21,47.18,47.2,88700.0,31.0716,31.0847,31.065,31.0782,88700.0
2010-12-17 13:20:00,47.21,47.21,47.18,47.19,121400.0,31.0847,31.0847,31.065,31.0716,121400.0
2010-12-17 13:25:00,47.19,47.2,47.18,47.2,115000.0,31.0716,31.0782,31.065,31.0782,115000.0
2010-12-17 13:30:00,47.19,47.21,47.17,47.21,366200.0,31.0716,31.0847,31.0584,31.0847,366200.0
2010-12-17 13:35:00,47.21,47.21,47.19,47.19,70600.0,31.0847,31.0847,31.0716,31.0716,70600.0
2010-12-17 13:40:00,47.2,47.21,47.19,47.2,59500.0,31.0782,31.0847,31.0716,31.0782,59500.0
2010-12-17 13:45:00,47.2,47.23,47.19,47.22,94600.0,31.0782,31.0979,31.0716,31.0913,94600.0
2010-12-17 13:50:00,47.22,47.24,47.22,47.23,97600.0,31.0913,31.1045,31.0913,31.0979,97600.0
2010-12-17 13:55:00,47.22,47.23,47.22,47.23,42600.0,31.0913,31.0979,31.0913,31.0979,42600.0
2010-12-17 14:00:00,47.23,47.24,47.22,47.23,81900.0,31.0979,31.1045,31.0913,31.0979,81900.0
2010-12-17 14:05:00,47.22,47.24,47.22,47.24,191100.0,31.0913,31.1045,31.0913,31.1045,191100.0
2010-12-17 14:10:00,47.24,47.24,47.22,47.22,214300.0,31.1045,31.1045,31.0913,31.0913,214300.0
2010-12-17 14:15:00,47.22,47.24,47.22,47.23,97700.0,31.0913,31.1045,31.0913,31.0979,97700.0
2010-12-17 14:20:00,47.24,47.25,47.23,47.25,73200.0,31.1045,31.1111,31.0979,31.1111,73200.0
2010-12-17 14:25:00,47.25,47.25,47.23,47.25,191100.0,31.1111,31.1111,31.0979,31.1111,191100.0
2010-12-17 14:30:00,47.25,47.25,47.23,47.23,127900.0,31.1111,31.1111,31.0979,31.0979,127900.0
2010-12-17 14:35:00,47.24,47.25,47.23,47.24,104700.0,31.1045,31.1111,31.0979,31.1045,104700.0
2010-12-17 14:40:00,47.25,47.26,47.24,47.26,211800.0,31.1111,31.1177,31.1045,31.1177,211800.0
2010-12-17 14:45:00,47.25,47.26,47.25,47.25,109600.0,31.1111,31.1177,31.1111,31.1111,109600.0
2010-12-17 14:50:00,47.25,47.26,47.24,47.24,91400.0,31.1111,31.1177,31.1045,31.1045,91400.0
2010-12-17 14:55:00,47.24,47.25,47.24,47.25,95900.0,31.1045,31.1111,31.1045,31.1111,95900.0
2010-12-17 15:00:00,47.25,47.26,47.23,47.24,171100.0,31.1111,31.1177,31.0979,31.1045,171100.0
2010-12-17 15:05:00,47.23,47.24,47.22,47.23,368100.0,31.0979,31.1045,31.0913,31.0979,368100.0
2010-12-17 15:10:00,47.23,47.23,47.2,47.22,228100.0,31.0979,31.0979,31.0782,31.0913,228100.0
2010-12-17 15:15:00,47.22,47.23,47.21,47.22,293700.0,31.0913,31.0979,31.0847,31.0913,293700.0
2010-12-17 15:20:00,47.22,47.24,47.2,47.23,218200.0,31.0913,31.1045,31.0782,31.0979,218200.0
2010-12-17 15:25:00,47.24,47.24,47.19,47.2,842200.0,31.1045,31.1045,31.0716,31.0782,842200.0
2010-12-17 15:30:00,47.21,47.21,47.18,47.19,168400.0,31.0847,31.0847,31.065,31.0716,168400.0
2010-12-17 15:35:00,47.19,47.2,47.15,47.16,531800.0,31.0716,31.0782,31.0452,31.0518,531800.0
2010-12-17 15:40:00,47.16,47.2,47.15,47.19,420900.0,31.0518,31.0782,31.0452,31.0716,420900.0
2010-12-17 15:45:00,47.19,47.2,47.17,47.18,564600.0,31.0716,31.0782,31.0584,31.065,564600.0
2010-12-17 15:50:00,47.18,47.19,47.16,47.17,582800.0,31.065,31.0716,31.0518,31.0584,582800.0
2010-12-17 15:55:00,47.17,47.22,47.17,47.22,835700.0,31.0584,31.0913,31.0584,31.0913,835700.0
2010-12-20 09:30:00,47.25,47.27,47.23,47.24,335100.0,31.1111,31.1242,31.0979,31.1045,335100.0
2010-12-20 09:35:00,47.24,47.27,47.21,47.22,208500.0,31.1045,31.1242,31.0847,31.0913,208500.0
2010-12-20 09:40:00,47.22,47.22,47.17,47.17,182700.0,31.0913,31.0913,31.0584,31.0584,182700.0
2010-12-20 09:45:00,47.18,47.18,47.14,47.15,123200.0,31.065,31.065,31.0387,31.0452,123200.0
2010-12-20 09:50:00,47.15,47.16,47.13,47.15,300600.0,31.0452,31.0518,31.0321,31.0452,300600.0
2010-12-20 09:55:00,47.15,47.15,47.11,47.12,73300.0,31.0452,31.0452,31.0189,31.0255,73300.0
2010-12-20 10:00:00,47.12,47.13,47.08,47.1,168100.0,31.0255,31.0321,30.9991,31.0123,168100.0
2010-12-20 10:05:00,47.09,47.11,47.06,47.07,136900.0,31.0057,31.0189,30.986,30.9926,136900.0
2010-12-20 10:10:00,47.06,47.07,46.98,47.0,213400.0,30.986,30.9926,30.9333,30.9465,213400.0
2010-12-20 10:15:00,47.0,47.01,46.93,46.96,308200.0,30.9465,30.9531,30.9004,30.9201,308200.0
2010-12-20 10:20:00,46.95,46.97,46.93,46.96,109300.0,30.9135,30.9267,30.9004,30.9201,109300.0
2010-12-20 10:25:00,46.95,46.99,46.93,46.99,84900.0,30.9135,30.9399,30.9004,30.9399,84900.0
2010-12-20 10:30:00,46.99,47.02,46.97,47.0,222500.0,30.9399,30.9596,30.9267,30.9465,222500.0
2010-12-20 10:35:00,47.01,47.02,46.98,47.01,87900.0,30.9531,30.9596,30.9333,30.9531,87900.0
2010-12-20 10:40:00,47.01,47.02,46.97,46.98,155200.0,30.9531,30.9596,30.9267,30.9333,155200.0
2010-12-20 10:45:00,46.98,47.0,46.95,46.98,226900.0,30.9333,30.9465,30.9135,30.9333,226900.0
2010-12-20 10:50:00,46.98,46.99,46.96,46.99,40500.0,30.9333,30.9399,30.9201,30.9399,40500.0
2010-12-20 10:55:00,46.99,46.99,46.95,46.96,62200.0,30.9399,30.9399,30.9135,30.9201,62200.0
2010-12-20 11:00:00,46.95,46.99,46.94,46.97,88900.0,30.9135,30.9399,30.907,30.9267,88900.0
2010-12-20 11:05:00,46.97,46.98,46.96,46.97,53000.0,30.9267,30.9333,30.9201,30.9267,53000.0
2010-12-20 11:10:00,46.96,47.01,46.96,47.01,58800.0,30.9201,30.9531,30.9201,30.9531,58800.0
2010-12-20 11:15:00,47.01,47.02,46.99,47.01,47200.0,30.9531,30.9596,30.9399,30.9531,47200.0
2010-12-20 11:20:00,47.01,47.02,47.0,47.01,32600.0,30.9531,30.9596,30.9465,30.9531,32600.0
2010-12-20 11:25:00,47.01,47.05,47.0,47.05,97900.0,30.9531,30.9794,30.9465,30.9794,97900.0
2010-12-20 11:30:00,47.05,47.09,47.03,47.08,84900.0,30.9794,31.0057,30.9662,30.9991,84900.0
2010-12-20 11:35:00,47.08,47.08,47.06,47.06,36400.0,30.9991,30.9991,30.986,30.986,36400.0
2010-12-20 11:40:00,47.06,47.08,47.06,47.08,155300.0,30.986,30.9991,30.986,30.9991,155300.0
2010-12-20 11:45:00,47.08,47.08,47.06,47.08,151600.0,30.9991,30.9991,30.986,30.9991,151600.0
2010-12-20 11:50:00,47.08,47.09,47.07,47.09,73700.0,30.9991,31.0057,30.9926,31.0057,73700.0
2010-12-20 11:55:00,47.09,47.1,47.08,47.1,70900.0,31.0057,31.0123,30.9991,31.0123,70900.0
2010-12-20 12:00:00,47.1,47.1,47.08,47.1,215200.0,31.0123,31.0123,30.9991,31.0123,215200.0
2010-12-20 12:05:00,47.09,47.11,47.08,47.08,247200.0,31.0057,31.0189,30.9991,30.9991,247200.0
2010-12-20 12:10:00,47.08,47.12,47.08,47.12,167600.0,30.9991,31.0255,30.9991,31.0255,167600.0
2010-12-20 12:15:00,47.12,47.15,47.11,47.15,219000.0,31.0255,31.0452,31.0189,31.0452,219000.0
2010-12-20 12:20:00,47.15,47.15,47.13,47.15,79800.0,31.0452,31.0452,31.0321,31.0452,79800.0
2010-12-20 12:25:00,47.15,47.15,47.12,47.13,87100.0,31.0452,31.0452,31.0255,31.0321,87100.0
2010-12-20 12:30:00,47.14,47.14,47.11,47.11,100300.0,31.0387,31.0387,31.0189,31.0189,100300.0
2010-12-20 12:35:00,47.12,47.13,47.09,47.1,261600.0,31.0255,31.0321,31.0057,31.0123,261600.0
2010-12-20 12:40:00,47.09,47.11,47.07,47.1,497300.0,31.0057,31.0189,30.9926,31.0123,497300.0
2010-12-20 12:45:00,47.1,47.12,47.09,47.1,339200.0,31.0123,31.0255,31.0057,31.0123,339200.0
2010-12-20 12:50:00,47.09,47.11,47.08,47.11,154900.0,31.0057,31.0189,30.9991,31.0189,154900.0
2010-12-20 12:55:00,47.11,47.14,47.1,47.14,139300.0,31.0189,31.0387,31.0123,31.0387,139300.0
2010-12-20 13:00:00,47.14,47.16,47.14,47.16,75000.0,31.0387,31.0518,31.0387,31.0518,75000.0
2010-12-20 13:05:00,47.15,47.16,47.15,47.16,65100.0,31.0452,31.0518,31.0452,31.0518,65100.0
2010-12-20 13:10:00,47.16,47.16,47.15,47.15,75600.0,31.0518,31.0518,31.0452,31.0452,75600.0
2010-12-20 13:15:00,47.15,47.16,47.14,47.15,100700.0,31.0452,31.0518,31.0387,31.0452,100700.0
2010-12-20 13:20:00,47.15,47.18,47.14,47.17,96700.0,31.0452,31.065,31.0387,31.0584,96700.0
2010-12-20 13:25:00,47.18,47.18,47.16,47.16,106800.0,31.065,31.065,31.0518,31.0518,106800.0
2010-12-20 13:30:00,47.17,47.17,47.16,47.17,76700.0,31.0584,31.0584,31.0518,31.0584,76700.0
2010-12-20 13:35:00,47.17,47.18,47.16,47.17,104300.0,31.0584,31.065,31.0518,31.0584,104300.0
2010-12-20 13:40:00,47.18,47.2,47.18,47.19,113600.0,31.065,31.0782,31.065,31.0716,113600.0
2010-12-20 13:45:00,47.19,47.2,47.18,47.2,48200.0,31.0716,31.0782,31.065,31.0782,48200.0
2010-12-20 13:50:00,47.19,47.19,47.18,47.19,56900.0,31.0716,31.0716,31.065,31.0716,56900.0
2010-12-20 13:55:00,47.19,47.19,47.17,47.18,46000.0,31.0716,31.0716,31.0584,31.065,46000.0
2010-12-20 14:00:00,47.18,47.23,47.17,47.23,207000.0,31.065,31.0979,31.0584,31.0979,207000.0
2010-12-20 14:05:00,47.23,47.25,47.2,47.24,216100.0,31.0979,31.1111,31.0782,31.1045,216100.0
2010-12-20 14:10:00,47.24,47.27,47.24,47.24,57800.0,31.1045,31.1242,31.1045,31.1045,57800.0
2010-12-20 14:15:00,47.25,47.26,47.24,47.24,32900.0,31.1111,31.1177,31.1045,31.1045,32900.0
2010-12-20 14:20:00,47.24,47.25,47.24,47.24,56300.0,31.1045,31.1111,31.1045,31.1045,56300.0
2010-12-20 14:25:00,47.24,47.24,47.21,47.22,112900.0,31.1045,31.1045,31.0847,31.0913,112900.0
2010-12-20 14:30:00,47.22,47.22,47.19,47.19,82900.0,31.0913,31.0913,31.0716,31.0716,82900.0
2010-12-20 14:35:00,47.19,47.2,47.17,47.17,101900.0,31.0716,31.0782,31.0584,31.0584,101900.0
2010-12-20 14:40:00,47.17,47.19,47.17,47.19,64600.0,31.0584,31.0716,31.0584,31.0716,64600.0
2010-12-20 14:45:00,47.19,47.19,47.18,47.19,33800.0,31.0716,31.0716,31.065,31.0716,33800.0
2010-12-20 14:50:00,47.18,47.19,47.16,47.17,48900.0,31.065,31.0716,31.0518,31.0584,48900.0
2010-12-20 14:55:00,47.17,47.19,47.16,47.18,148900.0,31.0584,31.0716,31.0518,31.065,148900.0
2010-12-20 15:00:00,47.17,47.18,47.17,47.18,28100.0,31.0584,31.065,31.0584,31.065,28100.0
2010-12-20 15:05:00,47.18,47.18,47.13,47.15,149700.0,31.065,31.065,31.0321,31.0452,149700.0
2010-12-20 15:10:00,47.15,47.15,47.12,47.13,110000.0,31.0452,31.0452,31.0255,31.0321,110000.0
2010-12-20 15:15:00,47.14,47.16,47.13,47.15,379200.0,31.0387,31.0518,31.0321,31.0452,379200.0
2010-12-20 15:20:00,47.14,47.16,47.13,47.16,261200.0,31.0387,31.0518,31.0321,31.0518,261200.0
2010-12-20 15:25:00,47.16,47.17,47.14,47.14,156900.0,31.0518,31.0584,31.0387,31.0387,156900.0
2010-12-20 15:30:00,47.15,47.18,47.15,47.18,92100.0,31.0452,31.065,31.0452,31.065,92100.0
2010-12-20 15:35:00,47.18,47.2,47.17,47.18,147600.0,31.065,31.0782,31.0584,31.065,147600.0
2010-12-20 15:40:00,47.17,47.19,47.16,47.16,73100.0,31.0584,31.0716,31.0518,31.0518,73100.0
2010-12-20 15:45:00,47.17,47.19,47.15,47.15,664900.0,31.0584,31.0716,31.0452,31.0452,664900.0
2010-12-20 15:50:00,47.15,47.19,47.14,47.14,791500.0,31.0452,31.0716,31.0387,31.0387,791500.0
2010-12-20 15:55:00,47.13,47.13,47.08,47.09,441000.0,31.0321,31.0321,30.9991,31.0057,441000.0
2010-12-21 09:30:00,47.61,47.65,47.6,47.61,542200.0,31.3481,31.3745,31.3415,31.3481,542200.0
2010-12-21 09:35:00,47.61,47.63,47.59,47.61,568700.0,31.3481,31.3613,31.3349,31.3481,568700.0
2010-12-21 09:40:00,47.61,47.63,47.59,47.59,418200.0,31.3481,31.3613,31.3349,31.3349,418200.0
2010-12-21 09:45:00,47.6,47.62,47.59,47.62,269600.0,31.3415,31.3547,31.3349,31.3547,269600.0
2010-12-21 09:50:00,47.62,47.67,47.62,47.63,101200.0,31.3547,31.3876,31.3547,31.3613,101200.0
2010-12-21 09:55:00,47.63,47.66,47.62,47.66,191600.0,31.3613,31.381,31.3547,31.381,191600.0
2010-12-21 10:00:00,47.66,47.68,47.64,47.65,201800.0,31.381,31.3942,31.3679,31.3745,201800.0
2010-12-21 10:05:00,47.65,47.68,47.63,47.66,113400.0,31.3745,31.3942,31.3613,31.381,113400.0
2010-12-21 10:10:00,47.66,47.66,47.61,47.62,75200.0,31.381,31.381,31.3481,31.3547,75200.0
2010-12-21 10:15:00,47.62,47.64,47.61,47.64,173500.0,31.3547,31.3679,31.3481,31.3679,173500.0
2010-12-21 10:20:00,47.64,47.68,47.64,47.67,109400.0,31.3679,31.3942,31.3679,31.3876,109400.0
2010-12-21 10:25:00,47.65,47.66,47.62,47.63,238200.0,31.3745,31.381,31.3547,31.3613,238200.0
2010-12-21 10:30:00,47.63,47.63,47.61,47.61,165600.0,31.3613,31.3613,31.3481,31.3481,165600.0
2010-12-21 10:35:00,47.62,47.62,47.6,47.62,129400.0,31.3547,31.3547,31.3415,31.3547,129400.0
2010-12-21 10:40:00,47.62,47.62,47.6,47.62,66300.0,31.3547,31.3547,31.3415,31.3547,66300.0
2010-12-21 10:45:00,47.61,47.64,47.61,47.64,46000.0,31.3481,31.3679,31.3481,31.3679,46000.0
2010-12-21 10:50:00,47.63,47.67,47.63,47.65,107000.0,31.3613,31.3876,31.3613,31.3745,107000.0
2010-12-21 10:55:00,47.66,47.66,47.65,47.65,120400.0,31.381,31.381,31.3745,31.3745,120400.0
2010-12-21 11:00:00,47.66,47.67,47.65,47.65,70400.0,31.381,31.3876,31.3745,31.3745,70400.0
2010-12-21 11:05:00,47.65,47.67,47.65,47.67,153100.0,31.3745,31.3876,31.3745,31.3876,153100.0
2010-12-21 11:10:00,47.66,47.67,47.65,47.65,96600.0,31.381,31.3876,31.3745,31.3745,96600.0
2010-12-21 11:15:00,47.66,47.67,47.65,47.66,180500.0,31.381,31.3876,31.3745,31.381,180500.0
2010-12-21 11:20:00,47.66,47.69,47.65,47.68,158100.0,31.381,31.4008,31.3745,31.3942,158100.0
2010-12-21 11:25:00,47.68,47.72,47.67,47.71,194200.0,31.3942,31.4205,31.3876,31.414,194200.0
2010-12-21 11:30:00,47.71,47.72,47.7,47.72,165700.0,31.414,31.4205,31.4074,31.4205,165700.0
2010-12-21 11:35:00,47.72,47.76,47.72,47.75,792900.0,31.4205,31.4469,31.4205,31.4403,792900.0
2010-12-21 11:40:00,47.76,47.77,47.75,47.75,178900.0,31.4469,31.4535,31.4403,31.4403,178900.0
2010-12-21 11:45:00,47.75,47.76,47.74,47.76,161800.0,31.4403,31.4469,31.4337,31.4469,161800.0
2010-12-21 11:50:00,47.76,47.76,47.74,47.75,125100.0,31.4469,31.4469,31.4337,31.4403,125100.0
2010-12-21 11:55:00,47.74,47.75,47.73,47.74,123800.0,31.4337,31.4403,31.4271,31.4337,123800.0
2010-12-21 12:00:00,47.74,47.77,47.74,47.77,82700.0,31.4337,31.4535,31.4337,31.4535,82700.0
2010-12-21 12:05:00,47.77,47.78,47.76,47.77,119100.0,31.4535,31.46,31.4469,31.4535,119100.0
2010-12-21 12:10:00,47.78,47.79,47.76,47.79,188600.0,31.46,31.4666,31.4469,31.4666,188600.0
2010-12-21 12:15:00,47.79,47.81,47.79,47.81,86100.0,31.4666,31.4798,31.4666,31.4798,86100.0
2010-12-21 12:20:00,47.81,47.82,47.8,47.81,225000.0,31.4798,31.4864,31.4732,31.4798,225000.0
2010-12-21 12:25:00,47.81,47.81,47.79,47.81,67900.0,31.4798,31.4798,31.4666,31.4798,67900.0
2010-12-21 12:30:00,47.81,47.82,47.8,47.81,204700.0,31.4798,31.4864,31.4732,31.4798,204700.0
2010-12-21 12:35:00,47.81,47.83,47.81,47.81,329400.0,31.4798,31.493,31.4798,31.4798,329400.0
2010-12-21 12:40:00,47.81,47.84,47.81,47.84,251600.0,31.4798,31.4996,31.4798,31.4996,251600.0
2010-12-21 12:45:00,47.84,47.87,47.83,47.85,203200.0,31.4996,31.5193,31.493,31.5061,203200.0
2010-12-21 12:50:00,47.85,47.86,47.84,47.85,46500.0,31.5061,31.5127,31.4996,31.5061,46500.0
2010-12-21 12:55:00,47.86,47.88,47.85,47.88,85400.0,31.5127,31.5259,31.5061,31.5259,85400.0
2010-12-21 13:00:00,47.88,47.88,47.85,47.85,335000.0,31.5259,31.5259,31.5061,31.5061,335000.0
2010-12-21 13:05:00,47.85,47.86,47.84,47.84,44800.0,31.5061,31.5127,31.4996,31.4996,44800.0
2010-12-21 13:10:00,47.84,47.85,47.83,47.85,178700.0,31.4996,31.5061,31.493,31.5061,178700.0
2010-12-21 13:15:00,47.84,47.85,47.84,47.84,54700.0,31.4996,31.5061,31.4996,31.4996,54700.0
2010-12-21 13:20:00,47.84,47.85,47.82,47.83,119100.0,31.4996,31.5061,31.4864,31.493,119100.0
2010-12-21 13:25:00,47.83,47.84,47.82,47.83,57900.0,31.493,31.4996,31.4864,31.493,57900.0
2010-12-21 13:30:00,47.82,47.83,47.8,47.83,122800.0,31.4864,31.493,31.4732,31.493,122800.0
2010-12-21 13:35:00,47.83,47.83,47.8,47.81,326500.0,31.493,31.493,31.4732,31.4798,326500.0
2010-12-21 13:40:00,47.81,47.83,47.81,47.81,301500.0,31.4798,31.493,31.4798,31.4798,301500.0
2010-12-21 13:45:00,47.82,47.82,47.8,47.81,70100.0,31.4864,31.4864,31.4732,31.4798,70100.0
2010-12-21 13:50:00,47.81,47.82,47.81,47.81,201700.0,31.4798,31.4864,31.4798,31.4798,201700.0
2010-12-21 13:55:00,47.81,47.82,47.81,47.81,87200.0,31.4798,31.4864,31.4798,31.4798,87200.0
2010-12-21 14:00:00,47.82,47.82,47.81,47.81,57800.0,31.4864,31.4864,31.4798,31.4798,57800.0
2010-12-21 14:05:00,47.81,47.83,47.81,47.83,121400.0,31.4798,31.493,31.4798,31.493,121400.0
2010-12-21 14:10:00,47.83,47.84,47.8,47.82,468200.0,31.493,31.4996,31.4732,31.4864,468200.0
2010-12-21 14:15:00,47.82,47.84,47.81,47.84,366100.0,31.4864,31.4996,31.4798,31.4996,366100.0
2010-12-21 14:20:00,47.83,47.83,47.81,47.81,152100.0,31.493,31.493,31.4798,31.4798,152100.0
2010-12-21 14:25:00,47.81,47.82,47.81,47.81,50500.0,31.4798,31.4864,31.4798,31.4798,50500.0
2010-12-21 14:30:00,47.81,47.82,47.81,47.81,46200.0,31.4798,31.4864,31.4798,31.4798,46200.0
2010-12-21 14:35:00,47.82,47.82,47.8,47.81,153100.0,31.4864,31.4864,31.4732,31.4798,153100.0
2010-12-21 14:40:00,47.8,47.81,47.78,47.8,121500.0,31.4732,31.4798,31.46,31.4732,121500.0
2010-12-21 14:45:00,47.8,47.81,47.79,47.8,95200.0,31.4732,31.4798,31.4666,31.4732,95200.0
2010-12-21 14:50:00,47.79,47.8,47.79,47.79,52900.0,31.4666,31.4732,31.4666,31.4666,52900.0
2010-12-21 14:55:00,47.79,47.81,47.79,47.81,121500.0,31.4666,31.4798,31.4666,31.4798,121500.0
2010-12-21 15:00:00,47.8,47.81,47.79,47.81,234900.0,31.4732,31.4798,31.4666,31.4798,234900.0
2010-12-21 15:05:00,47.81,47.81,47.79,47.79,106300.0,31.4798,31.4798,31.4666,31.4666,106300.0
2010-12-21 15:10:00,47.79,47.8,47.77,47.78,153900.0,31.4666,31.4732,31.4535,31.46,153900.0
2010-12-21 15:15:00,47.78,47.79,47.76,47.78,394900.0,31.46,31.4666,31.4469,31.46,394900.0
2010-12-21 15:20:00,47.78,47.8,47.76,47.79,1211800.0,31.46,31.4732,31.4469,31.4666,1211800.0
2010-12-21 15:25:00,47.79,47.79,47.77,47.77,91700.0,31.4666,31.4666,31.4535,31.4535,91700.0
2010-12-21 15:30:00,47.78,47.79,47.75,47.79,251700.0,31.46,31.4666,31.4403,31.4666,251700.0
2010-12-21 15:35:00,47.78,47.78,47.74,47.77,335600.0,31.46,31.46,31.4337,31.4535,335600.0
2010-12-21 15:40:00,47.76,47.78,47.76,47.77,138000.0,31.4469,31.46,31.4469,31.4535,138000.0
2010-12-21 15:45:00,47.78,47.78,47.72,47.72,268200.0,31.46,31.46,31.4205,31.4205,268200.0
2010-12-21 15:50:00,47.72,47.72,47.66,47.71,871800.0,31.4205,31.4205,31.381,31.414,871800.0
2010-12-21 15:55:00,47.71,47.73,47.69,47.71,554900.0,31.414,31.4271,31.4008,31.414,554900.0
2010-12-22 09:30:00,46.88,46.9,46.86,46.88,488000.0,31.4021,31.4155,31.3887,31.4021,488000.0
2010-12-22 09:35:00,46.87,46.92,46.86,46.91,317500.0,31.3954,31.4289,31.3887,31.4222,317500.0
2010-12-22 09:40:00,46.9,46.91,46.87,46.87,125300.0,31.4155,31.4222,31.3954,31.3954,125300.0
2010-12-22 09:45:00,46.87,46.89,46.85,46.86,252300.0,31.3954,31.4088,31.382,31.3887,252300.0
2010-12-22 09:50:00,46.87,46.88,46.84,46.88,148900.0,31.3954,31.4021,31.3754,31.4021,148900.0
2010-12-22 09:55:00,46.87,46.9,46.87,46.89,90200.0,31.3954,31.4155,31.3954,31.4088,90200.0
2010-12-22 10:00:00,46.89,46.9,46.86,46.87,122700.0,31.4088,31.4155,31.3887,31.3954,122700.0
2010-12-22 10:05:00,46.88,46.89,46.86,46.89,136800.0,31.4021,31.4088,31.3887,31.4088,136800.0
2010-12-22 10:10:00,46.89,46.89,46.86,46.87,195800.0,31.4088,31.4088,31.3887,31.3954,195800.0
2010-12-22 10:15:00,46.86,46.86,46.84,46.85,78700.0,31.3887,31.3887,31.3754,31.382,78700.0
2010-12-22 10:20:00,46.84,46.87,46.84,46.86,167000.0,31.3754,31.3954,31.3754,31.3887,167000.0
2010-12-22 10:25:00,46.86,46.89,46.85,46.88,69800.0,31.3887,31.4088,31.382,31.4021,69800.0
2010-12-22 10:30:00,46.87,46.89,46.87,46.88,69500.0,31.3954,31.4088,31.3954,31.4021,69500.0
2010-12-22 10:35:00,46.88,46.89,46.86,46.87,96400.0,31.4021,31.4088,31.3887,31.3954,96400.0
2010-12-22 10:40:00,46.87,46.87,46.85,46.86,52600.0,31.3954,31.3954,31.382,31.3887,52600.0
2010-12-22 10:45:00,46.86,46.86,46.84,46.85,42500.0,31.3887,31.3887,31.3754,31.382,42500.0
2010-12-22 10:50:00,46.85,46.86,46.84,46.86,70500.0,31.382,31.3887,31.3754,31.3887,70500.0
2010-12-22 10:55:00,46.86,46.87,46.85,46.87,126100.0,31.3887,31.3954,31.382,31.3954,126100.0
2010-12-22 11:00:00,46.87,46.89,46.87,46.89,269800.0,31.3954,31.4088,31.3954,31.4088,269800.0
2010-12-22 11:05:00,46.89,46.9,46.88,46.9,47000.0,31.4088,31.4155,31.4021,31.4155,47000.0
2010-12-22 11:10:00,46.9,46.9,46.87,46.9,156200.0,31.4155,31.4155,31.3954,31.4155,156200.0
2010-12-22 11:15:00,46.89,46.9,46.88,46.89,51400.0,31.4088,31.4155,31.4021,31.4088,51400.0
2010-12-22 11:20:00,46.88,46.89,46.88,46.89,11900.0,31.4021,31.4088,31.4021,31.4088,11900.0
2010-12-22 11:25:00,46.89,46.9,46.88,46.9,92400.0,31.4088,31.4155,31.4021,31.4155,92400.0
2010-12-22 11:30:00,46.9,46.91,46.89,46.91,25300.0,31.4155,31.4222,31.4088,31.4222,25300.0
2010-12-22 11:35:00,46.91,46.93,46.9,46.93,55500.0,31.4222,31.4356,31.4155,31.4356,55500.0
2010-12-22 11:40:00,46.93,46.95,46.92,46.95,112500.0,31.4356,31.449,31.4289,31.449,112500.0
2010-12-22 11:45:00,46.95,46.95,46.94,46.95,21500.0,31.449,31.449,31.4423,31.449,21500.0
2010-12-22 11:50:00,46.95,46.95,46.93,46.94,87600.0,31.449,31.449,31.4356,31.4423,87600.0
2010-12-22 11:55:00,46.94,46.95,46.93,46.93,98900.0,31.4423,31.449,31.4356,31.4356,98900.0
2010-12-22 12:00:00,46.94,46.94,46.92,46.92,62300.0,31.4423,31.4423,31.4289,31.4289,62300.0
2010-12-22 12:05:00,46.93,46.93,46.92,46.93,59700.0,31.4356,31.4356,31.4289,31.4356,59700.0
2010-12-22 12:10:00,46.93,46.93,46.91,46.93,76800.0,31.4356,31.4356,31.4222,31.4356,76800.0
2010-12-22 12:15:00,46.92,46.93,46.91,46.93,64900.0,31.4289,31.4356,31.4222,31.4356,64900.0
2010-12-22 12:20:00,46.93,46.95,46.93,46.95,77600.0,31.4356,31.449,31.4356,31.449,77600.0
2010-12-22 12:25:00,46.95,46.97,46.94,46.97,41200.0,31.449,31.4624,31.4423,31.4624,41200.0
2010-12-22 12:30:00,46.97,46.99,46.97,46.99,40300.0,31.4624,31.4758,31.4624,31.4758,40300.0
2010-12-22 12:35:00,46.99,46.99,46.97,46.98,102300.0,31.4758,31.4758,31.4624,31.4691,102300.0
2010-12-22 12:40:00,46.98,46.98,46.96,46.97,67400.0,31.4691,31.4691,31.4557,31.4624,67400.0
2010-12-22 12:45:00,46.97,46.97,46.96,46.97,24900.0,31.4624,31.4624,31.4557,31.4624,24900.0
2010-12-22 12:50:00,46.96,46.97,46.96,46.97,64800.0,31.4557,31.4624,31.4557,31.4624,64800.0
2010-12-22 12:55:00,46.97,46.99,46.96,46.99,80700.0,31.4624,31.4758,31.4557,31.4758,80700.0
2010-12-22 13:00:00,46.99,46.99,46.97,46.98,84400.0,31.4758,31.4758,31.4624,31.4691,84400.0
2010-12-22 13:05:00,46.98,46.99,46.97,46.98,89500.0,31.4691,31.4758,31.4624,31.4691,89500.0
2010-12-22 13:10:00,46.98,46.99,46.98,46.99,44100.0,31.4691,31.4758,31.4691,31.4758,44100.0
2010-12-22 13:15:00,46.99,47.0,46.98,47.0,31200.0,31.4758,31.4825,31.4691,31.4825,31200.0
2010-12-22 13:20:00,46.99,47.0,46.98,46.99,49300.0,31.4758,31.4825,31.4691,31.4758,49300.0
2010-12-22 13:25:00,46.99,47.0,46.98,46.99,118000.0,31.4758,31.4825,31.4691,31.4758,118000.0
2010-12-22 13:30:00,46.99,47.0,46.99,47.0,47500.0,31.4758,31.4825,31.4758,31.4825,47500.0
2010-12-22 13:35:00,47.0,47.0,46.99,47.0,18500.0,31.4825,31.4825,31.4758,31.4825,18500.0
2010-12-22 13:40:00,46.99,47.0,46.97,46.97,247000.0,31.4758,31.4825,31.4624,31.4624,247000.0
2010-12-22 13:45:00,46.96,46.97,46.94,46.95,121100.0,31.4557,31.4624,31.4423,31.449,121100.0
2010-12-22 13:50:00,46.95,46.95,46.93,46.94,134300.0,31.449,31.449,31.4356,31.4423,134300.0
2010-12-22 13:55:00,46.94,46.96,46.93,46.96,124900.0,31.4423,31.4557,31.4356,31.4557,124900.0
2010-12-22 14:00:00,46.96,46.97,46.95,46.97,169200.0,31.4557,31.4624,31.449,31.4624,169200.0
2010-12-22 14:05:00,46.97,46.97,46.96,46.97,76900.0,31.4624,31.4624,31.4557,31.4624,76900.0
2010-12-22 14:10:00,46.97,46.97,46.95,46.96,161900.0,31.4624,31.4624,31.449,31.4557,161900.0
2010-12-22 14:15:00,46.96,46.97,46.95,46.97,136800.0,31.4557,31.4624,31.449,31.4624,136800.0
2010-12-22 14:20:00,46.97,46.97,46.96,46.97,91200.0,31.4624,31.4624,31.4557,31.4624,91200.0
2010-12-22 14:25:00,46.97,46.98,46.96,46.98,140600.0,31.4624,31.4691,31.4557,31.4691,140600.0
2010-12-22 14:30:00,46.98,46.98,46.95,46.97,269500.0,31.4691,31.4691,31.449,31.4624,269500.0
2010-12-22 14:35:00,46.98,46.98,46.95,46.97,164900.0,31.4691,31.4691,31.449,31.4624,164900.0
2010-12-22 14:40:00,46.97,46.97,46.96,46.96,76700.0,31.4624,31.4624,31.4557,31.4557,76700.0
2010-12-22 14:45:00,46.96,46.97,46.96,46.96,86300.0,31.4557,31.4624,31.4557,31.4557,86300.0
2010-12-22 14:50:00,46.97,46.99,46.96,46.99,137300.0,31.4624,31.4758,31.4557,31.4758,137300.0
2010-12-22 14:55:00,46.99,46.99,46.98,46.99,119500.0,31.4758,31.4758,31.4691,31.4758,119500.0
2010-12-22 15:00:00,46.98,47.0,46.98,46.98,247100.0,31.4691,31.4825,31.4691,31.4691,247100.0
2010-12-22 15:05:00,46.99,46.99,46.98,46.99,119900.0,31.4758,31.4758,31.4691,31.4758,119900.0
2010-12-22 15:10:00,46.98,47.0,46.98,46.99,175900.0,31.4691,31.4825,31.4691,31.4758,175900.0
2010-12-22 15:15:00,46.99,47.0,46.99,46.99,118500.0,31.4758,31.4825,31.4758,31.4758,118500.0
2010-12-22 15:20:00,46.99,47.01,46.99,47.01,319400.0,31.4758,31.4892,31.4758,31.4892,319400.0
2010-12-22 15:25:00,47.0,47.01,47.0,47.0,51800.0,31.4825,31.4892,31.4825,31.4825,51800.0
2010-12-22 15:30:00,47.0,47.01,46.99,47.0,151000.0,31.4825,31.4892,31.4758,31.4825,151000.0
2010-12-22 15:35:00,46.99,47.0,46.99,46.99,59900.0,31.4758,31.4825,31.4758,31.4758,59900.0
2010-12-22 15:40:00,46.99,47.02,46.98,46.98,681000.0,31.4758,31.4959,31.4691,31.4691,681000.0
2010-12-22 15:45:00,46.98,47.02,46.98,46.99,695000.0,31.4691,31.4959,31.4691,31.4758,695000.0
2010-12-22 15:50:00,46.98,47.02,46.98,47.01,418800.0,31.4691,31.4959,31.4691,31.4892,418800.0
2010-12-22 15:55:00,47.02,47.1,47.01,47.07,722700.0,31.4959,31.5495,31.4892,31.5294,722700.0
2010-12-23 09:30:00,46.87,46.91,46.87,46.89,283100.0,31.3954,31.4222,31.3954,31.4088,283100.0
2010-12-23 09:35:00,46.89,46.93,46.88,46.93,205000.0,31.4088,31.4356,31.4021,31.4356,205000.0
2010-12-23 09:40:00,46.93,46.95,46.93,46.95,108200.0,31.4356,31.449,31.4356,31.449,108200.0
2010-12-23 09:45:00,46.95,46.97,46.93,46.97,67800.0,31.449,31.4624,31.4356,31.4624,67800.0
2010-12-23 09:50:00,46.97,46.98,46.97,46.97,98500.0,31.4624,31.4691,31.4624,31.4624,98500.0
2010-12-23 09:55:00,46.97,46.98,46.94,46.96,64900.0,31.4624,31.4691,31.4423,31.4557,64900.0
2010-12-23 10:00:00,46.95,46.97,46.95,46.95,99800.0,31.449,31.4624,31.449,31.449,99800.0
2010-12-23 10:05:00,46.95,46.96,46.94,46.96,71400.0,31.449,31.4557,31.4423,31.4557,71400.0
2010-12-23 10:10:00,46.95,46.96,46.93,46.94,334700.0,31.449,31.4557,31.4356,31.4423,334700.0
2010-12-23 10:15:00,46.94,46.94,46.91,46.92,83600.0,31.4423,31.4423,31.4222,31.4289,83600.0
2010-12-23 10:20:00,46.92,46.94,46.91,46.94,349800.0,31.4289,31.4423,31.4222,31.4423,349800.0
2010-12-23 10:25:00,46.94,46.95,46.92,46.92,285200.0,31.4423,31.449,31.4289,31.4289,285200.0
2010-12-23 10:30:00,46.93,46.95,46.93,46.93,223600.0,31.4356,31.449,31.4356,31.4356,223600.0
2010-12-23 10:35:00,46.93,46.96,46.93,46.94,110100.0,31.4356,31.4557,31.4356,31.4423,110100.0
2010-12-23 10:40:00,46.95,46.95,46.93,46.94,29500.0,31.449,31.449,31.4356,31.4423,29500.0
2010-12-23 10:45:00,46.94,46.94,46.91,46.93,62700.0,31.4423,31.4423,31.4222,31.4356,62700.0
2010-12-23 10:50:00,46.93,46.95,46.92,46.95,103100.0,31.4356,31.449,31.4289,31.449,103100.0
2010-12-23 10:55:00,46.94,46.96,46.94,46.96,69400.0,31.4423,31.4557,31.4423,31.4557,69400.0
2010-12-23 11:00:00,46.96,46.96,46.95,46.96,48200.0,31.4557,31.4557,31.449,31.4557,48200.0
2010-12-23 11:05:00,46.96,46.97,46.95,46.96,102900.0,31.4557,31.4624,31.449,31.4557,102900.0
2010-12-23 11:10:00,46.96,46.97,46.94,46.94,112900.0,31.4557,31.4624,31.4423,31.4423,112900.0
2010-12-23 11:15:00,46.95,47.01,46.94,47.0,285200.0,31.449,31.4892,31.4423,31.4825,285200.0
2010-12-23 11:20:00,47.0,47.01,46.97,47.0,113500.0,31.4825,31.4892,31.4624,31.4825,113500.0
2010-12-23 11:25:00,47.0,47.01,46.99,47.0,21700.0,31.4825,31.4892,31.4758,31.4825,21700.0
2010-12-23 11:30:00,47.0,47.01,46.98,46.98,41300.0,31.4825,31.4892,31.4691,31.4691,41300.0
2010-12-23 11:35:00,46.99,46.99,46.96,46.97,26300.0,31.4758,31.4758,31.4557,31.4624,26300.0
2010-12-23 11:40:00,46.97,46.97,46.93,46.97,139600.0,31.4624,31.4624,31.4356,31.4624,139600.0
2010-12-23 11:45:00,46.96,46.98,46.96,46.97,25400.0,31.4557,31.4691,31.4557,31.4624,25400.0
2010-12-23 11:50:00,46.97,46.99,46.96,46.98,57300.0,31.4624,31.4758,31.4557,31.4691,57300.0
2010-12-23 11:55:00,46.98,46.98,46.96,46.98,69100.0,31.4691,31.4691,31.4557,31.4691,69100.0
2010-12-23 12:00:00,46.98,46.98,46.97,46.98,15300.0,31.4691,31.4691,31.4624,31.4691,15300.0
2010-12-23 12:05:00,46.98,46.98,46.95,46.96,25200.0,31.4691,31.4691,31.449,31.4557,25200.0
2010-12-23 12:10:00,46.96,46.96,46.95,46.96,13600.0,31.4557,31.4557,31.449,31.4557,13600.0
2010-12-23 12:15:00,46.96,46.97,46.96,46.97,68700.0,31.4557,31.4624,31.4557,31.4624,68700.0
2010-12-23 12:20:00,46.96,46.99,46.96,46.99,25000.0,31.4557,31.4758,31.4557,31.4758,25000.0
2010-12-23 12:25:00,46.99,46.99,46.97,46.99,73300.0,31.4758,31.4758,31.4624,31.4758,73300.0
2010-12-23 12:30:00,46.98,47.0,46.97,47.0,86500.0,31.4691,31.4825,31.4624,31.4825,86500.0
2010-12-23 12:35:00,47.0,47.0,46.99,47.0,13100.0,31.4825,31.4825,31.4758,31.4825,13100.0
2010-12-23 12:40:00,47.0,47.0,46.96,46.96,126600.0,31.4825,31.4825,31.4557,31.4557,126600.0
2010-12-23 12:45:00,46.96,46.97,46.96,46.97,59700.0,31.4557,31.4624,31.4557,31.4624,59700.0
2010-12-23 12:50:00,46.97,46.99,46.97,46.98,28000.0,31.4624,31.4758,31.4624,31.4691,28000.0
2010-12-23 12:55:00,46.99,46.99,46.98,46.99,48400.0,31.4758,31.4758,31.4691,31.4758,48400.0
2010-12-23 13:00:00,46.99,47.0,46.98,46.99,55400.0,31.4758,31.4825,31.4691,31.4758,55400.0
2010-12-23 13:05:00,46.99,47.01,46.99,47.0,224300.0,31.4758,31.4892,31.4758,31.4825,224300.0
2010-12-23 13:10:00,47.0,47.02,47.0,47.02,178600.0,31.4825,31.4959,31.4825,31.4959,178600.0
2010-12-23 13:15:00,47.02,47.02,47.01,47.02,39000.0,31.4959,31.4959,31.4892,31.4959,39000.0
2010-12-23 13:20:00,47.03,47.03,47.01,47.01,106500.0,31.5026,31.5026,31.4892,31.4892,106500.0
2010-12-23 13:25:00,47.01,47.02,47.0,47.01,44200.0,31.4892,31.4959,31.4825,31.4892,44200.0
2010-12-23 13:30:00,47.01,47.02,47.0,47.02,26000.0,31.4892,31.4959,31.4825,31.4959,26000.0
2010-12-23 13:35:00,47.01,47.02,47.0,47.01,17400.0,31.4892,31.4959,31.4825,31.4892,17400.0
2010-12-23 13:40:00,47.0,47.0,46.98,46.98,43300.0,31.4825,31.4825,31.4691,31.4691,43300.0
2010-12-23 13:45:00,46.98,46.99,46.98,46.98,9700.0,31.4691,31.4758,31.4691,31.4691,9700.0
2010-12-23 13:50:00,46.99,46.99,46.98,46.99,11600.0,31.4758,31.4758,31.4691,31.4758,11600.0
2010-12-23 13:55:00,46.99,46.99,46.98,46.99,16600.0,31.4758,31.4758,31.4691,31.4758,16600.0
2010-12-23 14:00:00,46.99,47.0,46.98,46.98,93000.0,31.4758,31.4825,31.4691,31.4691,93000.0
2010-12-23 14:05:00,46.98,46.99,46.97,46.98,75500.0,31.4691,31.4758,31.4624,31.4691,75500.0
2010-12-23 14:10:00,46.98,46.98,46.96,46.97,56700.0,31.4691,31.4691,31.4557,31.4624,56700.0
2010-12-23 14:15:00,46.96,46.97,46.94,46.94,32100.0,31.4557,31.4624,31.4423,31.4423,32100.0
2010-12-23 14:20:00,46.95,46.96,46.93,46.93,53600.0,31.449,31.4557,31.4356,31.4356,53600.0
2010-12-23 14:25:00,46.94,46.95,46.91,46.94,74200.0,31.4423,31.449,31.4222,31.4423,74200.0
2010-12-23 14:30:00,46.94,46.96,46.93,46.96,60100.0,31.4423,31.4557,31.4356,31.4557,60100.0
2010-12-23 14:35:00,46.96,46.98,46.95,46.97,118900.0,31.4557,31.4691,31.449,31.4624,118900.0
2010-12-23 14:40:00,46.96,46.98,46.96,46.97,37300.0,31.4557,31.4691,31.4557,31.4624,37300.0
2010-12-23 14:45:00,46.98,46.98,46.97,46.98,38000.0,31.4691,31.4691,31.4624,31.4691,38000.0
2010-12-23 14:50:00,46.97,46.99,46.97,46.99,98700.0,31.4624,31.4758,31.4624,31.4758,98700.0
2010-12-23 14:55:00,46.99,47.0,46.97,47.0,72400.0,31.4758,31.4825,31.4624,31.4825,72400.0
2010-12-23 15:00:00,47.0,47.0,46.98,46.99,60200.0,31.4825,31.4825,31.4691,31.4758,60200.0
2010-12-23 15:05:00,46.99,47.0,46.95,46.95,382800.0,31.4758,31.4825,31.449,31.449,382800.0
2010-12-23 15:10:00,46.95,46.96,46.93,46.94,361200.0,31.449,31.4557,31.4356,31.4423,361200.0
2010-12-23 15:15:00,46.95,46.97,46.94,46.97,92600.0,31.449,31.4624,31.4423,31.4624,92600.0
2010-12-23 15:20:00,46.96,46.98,46.96,46.97,118600.0,31.4557,31.4691,31.4557,31.4624,118600.0
2010-12-23 15:25:00,46.98,47.0,46.97,47.0,113700.0,31.4691,31.4825,31.4624,31.4825,113700.0
2010-12-23 15:30:00,46.99,47.01,46.99,46.99,214800.0,31.4758,31.4892,31.4758,31.4758,214800.0
2010-12-23 15:35:00,47.0,47.01,46.98,46.99,460900.0,31.4825,31.4892,31.4691,31.4758,460900.0
2010-12-23 15:40:00,46.99,47.0,46.97,46.97,390300.0,31.4758,31.4825,31.4624,31.4624,390300.0
2010-12-23 15:45:00,46.97,46.97,46.93,46.96,519100.0,31.4624,31.4624,31.4356,31.4557,519100.0
2010-12-23 15:50:00,46.95,46.97,46.95,46.97,43600.0,31.449,31.4624,31.449,31.4624,43600.0
2010-12-23 15:55:00,46.97,46.99,46.96,46.98,231000.0,31.4624,31.4758,31.4557,31.4691,231000.0
2010-12-27 09:30:00,46.88,46.9,46.82,46.83,470500.0,31.4021,31.4155,31.362,31.3687,470500.0
2010-12-27 09:35:00,46.82,46.86,46.82,46.86,55100.0,31.362,31.3887,31.362,31.3887,55100.0
2010-12-27 09:40:00,46.85,46.86,46.8,46.8,102100.0,31.382,31.3887,31.3486,31.3486,102100.0
2010-12-27 09:45:00,46.79,46.8,46.76,46.77,59100.0,31.3419,31.3486,31.3218,31.3285,59100.0
2010-12-27 09:50:00,46.77,46.79,46.76,46.78,104400.0,31.3285,31.3419,31.3218,31.3352,104400.0
2010-12-27 09:55:00,46.78,46.83,46.78,46.82,105000.0,31.3352,31.3687,31.3352,31.362,105000.0
2010-12-27 10:00:00,46.83,46.85,46.82,46.83,44800.0,31.3687,31.382,31.362,31.3687,44800.0
2010-12-27 10:05:00,46.83,46.84,46.81,46.82,49800.0,31.3687,31.3754,31.3553,31.362,49800.0
2010-12-27 10:10:00,46.82,46.87,46.82,46.87,41700.0,31.362,31.3954,31.362,31.3954,41700.0
2010-12-27 10:15:00,46.86,46.88,46.84,46.84,142600.0,31.3887,31.4021,31.3754,31.3754,142600.0
2010-12-27 10:20:00,46.85,46.86,46.83,46.86,23500.0,31.382,31.3887,31.3687,31.3887,23500.0
2010-12-27 10:25:00,46.85,46.87,46.85,46.87,30700.0,31.382,31.3954,31.382,31.3954,30700.0
2010-12-27 10:30:00,46.86,46.87,46.84,46.84,26200.0,31.3887,31.3954,31.3754,31.3754,26200.0
2010-12-27 10:35:00,46.85,46.86,46.84,46.85,13300.0,31.382,31.3887,31.3754,31.382,13300.0
2010-12-27 10:40:00,46.85,46.85,46.82,46.84,80500.0,31.382,31.382,31.362,31.3754,80500.0
2010-12-27 10:45:00,46.84,46.85,46.83,46.84,29100.0,31.3754,31.382,31.3687,31.3754,29100.0
2010-12-27 10:50:00,46.85,46.85,46.84,46.85,8900.0,31.382,31.382,31.3754,31.382,8900.0
2010-12-27 10:55:00,46.85,46.85,46.84,46.85,17800.0,31.382,31.382,31.3754,31.382,17800.0
2010-12-27 11:00:00,46.84,46.85,46.83,46.84,112200.0,31.3754,31.382,31.3687,31.3754,112200.0
2010-12-27 11:05:00,46.84,46.85,46.83,46.84,30000.0,31.3754,31.382,31.3687,31.3754,30000.0
2010-12-27 11:10:00,46.84,46.84,46.83,46.84,28600.0,31.3754,31.3754,31.3687,31.3754,28600.0
2010-12-27 11:15:00,46.84,46.85,46.83,46.85,47800.0,31.3754,31.382,31.3687,31.382,47800.0
2010-12-27 11:20:00,46.85,46.85,46.84,46.85,10300.0,31.382,31.382,31.3754,31.382,10300.0
2010-12-27 11:25:00,46.84,46.85,46.82,46.83,72300.0,31.3754,31.382,31.362,31.3687,72300.0
2010-12-27 11:30:00,46.83,46.83,46.81,46.81,46000.0,31.3687,31.3687,31.3553,31.3553,46000.0
2010-12-27 11:35:00,46.82,46.82,46.81,46.82,20700.0,31.362,31.362,31.3553,31.362,20700.0
2010-12-27 11:40:00,46.82,46.83,46.8,46.82,71400.0,31.362,31.3687,31.3486,31.362,71400.0
2010-12-27 11:45:00,46.81,46.81,46.78,46.78,53300.0,31.3553,31.3553,31.3352,31.3352,53300.0
2010-12-27 11:50:00,46.78,46.79,46.78,46.79,18900.0,31.3352,31.3419,31.3352,31.3419,18900.0
2010-12-27 11:55:00,46.79,46.79,46.78,46.78,36500.0,31.3419,31.3419,31.3352,31.3352,36500.0
2010-12-27 12:00:00,46.78,46.81,46.78,46.8,52600.0,31.3352,31.3553,31.3352,31.3486,52600.0
2010-12-27 12:05:00,46.79,46.81,46.79,46.8,19800.0,31.3419,31.3553,31.3419,31.3486,19800.0
2010-12-27 12:10:00,46.8,46.82,46.8,46.82,26600.0,31.3486,31.362,31.3486,31.362,26600.0
2010-12-27 12:15:00,46.82,46.82,46.81,46.82,19600.0,31.362,31.362,31.3553,31.362,19600.0
2010-12-27 12:20:00,46.82,46.82,46.81,46.81,20100.0,31.362,31.362,31.3553,31.3553,20100.0
2010-12-27 12:25:00,46.81,46.82,46.81,46.82,14400.0,31.3553,31.362,31.3553,31.362,14400.0
2010-12-27 12:30:00,46.81,46.82,46.81,46.81,24200.0,31.3553,31.362,31.3553,31.3553,24200.0
2010-12-27 12:35:00,46.82,46.82,46.81,46.82,23600.0,31.362,31.362,31.3553,31.362,23600.0
2010-12-27 12:40:00,46.82,46.82,46.81,46.82,36200.0,31.362,31.362,31.3553,31.362,36200.0
2010-12-27 12:45:00,46.81,46.82,46.81,46.82,24600.0,31.3553,31.362,31.3553,31.362,24600.0
2010-12-27 12:50:00,46.82,46.82,46.81,46.81,55800.0,31.362,31.362,31.3553,31.3553,55800.0
2010-12-27 12:55:00,46.82,46.82,46.81,46.82,19700.0,31.362,31.362,31.3553,31.362,19700.0
2010-12-27 13:00:00,46.82,46.84,46.81,46.82,102400.0,31.362,31.3754,31.3553,31.362,102400.0
2010-12-27 13:05:00,46.83,46.85,46.82,46.83,60000.0,31.3687,31.382,31.362,31.3687,60000.0
2010-12-27 13:10:00,46.84,46.88,46.83,46.86,120500.0,31.3754,31.4021,31.3687,31.3887,120500.0
2010-12-27 13:15:00,46.85,46.88,46.85,46.88,104000.0,31.382,31.4021,31.382,31.4021,104000.0
2010-12-27 13:20:00,46.88,46.89,46.87,46.89,15200.0,31.4021,31.4088,31.3954,31.4088,15200.0
2010-12-27 13:25:00,46.89,46.92,46.89,46.91,67200.0,31.4088,31.4289,31.4088,31.4222,67200.0
2010-12-27 13:30:00,46.91,46.93,46.9,46.93,79700.0,31.4222,31.4356,31.4155,31.4356,79700.0
2010-12-27 13:35:00,46.92,46.94,46.92,46.93,170300.0,31.4289,31.4423,31.4289,31.4356,170300.0
2010-12-27 13:40:00,46.93,46.93,46.92,46.93,13900.0,31.4356,31.4356,31.4289,31.4356,13900.0
2010-12-27 13:45:00,46.93,46.95,46.93,46.95,19500.0,31.4356,31.449,31.4356,31.449,19500.0
2010-12-27 13:50:00,46.95,46.95,46.93,46.93,49300.0,31.449,31.449,31.4356,31.4356,49300.0
2010-12-27 13:55:00,46.94,46.95,46.93,46.95,20600.0,31.4423,31.449,31.4356,31.449,20600.0
2010-12-27 14:00:00,46.95,46.96,46.94,46.95,42800.0,31.449,31.4557,31.4423,31.449,42800.0
2010-12-27 14:05:00,46.95,46.95,46.94,46.95,12700.0,31.449,31.449,31.4423,31.449,12700.0
2010-12-27 14:10:00,46.95,46.96,46.94,46.96,125500.0,31.449,31.4557,31.4423,31.4557,125500.0
2010-12-27 14:15:00,46.95,46.96,46.95,46.95,11000.0,31.449,31.4557,31.449,31.449,11000.0
2010-12-27 14:20:00,46.96,46.96,46.95,46.96,28400.0,31.4557,31.4557,31.449,31.4557,28400.0
2010-12-27 14:25:00,46.95,46.96,46.93,46.94,58100.0,31.449,31.4557,31.4356,31.4423,58100.0
2010-12-27 14:30:00,46.93,46.95,46.93,46.95,29900.0,31.4356,31.449,31.4356,31.449,29900.0
2010-12-27 14:35:00,46.95,46.96,46.94,46.96,32200.0,31.449,31.4557,31.4423,31.4557,32200.0
2010-12-27 14:40:00,46.95,46.97,46.95,46.97,42300.0,31.449,31.4624,31.449,31.4624,42300.0
2010-12-27 14:45:00,46.96,46.98,46.96,46.98,14800.0,31.4557,31.4691,31.4557,31.4691,14800.0
2010-12-27 14:50:00,46.97,46.98,46.96,46.97,53000.0,31.4624,31.4691,31.4557,31.4624,53000.0
2010-12-27 14:55:00,46.96,46.97,46.95,46.96,20200.0,31.4557,31.4624,31.449,31.4557,20200.0
2010-12-27 15:00:00,46.96,46.98,46.95,46.98,152000.0,31.4557,31.4691,31.449,31.4691,152000.0
2010-12-27 15:05:00,46.98,46.99,46.97,46.98,131600.0,31.4691,31.4758,31.4624,31.4691,131600.0
2010-12-27 15:10:00,46.98,46.98,46.97,46.98,111700.0,31.4691,31.4691,31.4624,31.4691,111700.0
2010-12-27 15:15:00,46.97,46.98,46.97,46.98,98400.0,31.4624,31.4691,31.4624,31.4691,98400.0
2010-12-27 15:20:00,46.98,46.99,46.98,46.99,95700.0,31.4691,31.4758,31.4691,31.4758,95700.0
2010-12-27 15:25:00,46.99,47.0,46.98,46.98,240900.0,31.4758,31.4825,31.4691,31.4691,240900.0
2010-12-27 15:30:00,46.98,46.99,46.97,46.98,326600.0,31.4691,31.4758,31.4624,31.4691,326600.0
2010-12-27 15:35:00,46.99,46.99,46.94,46.95,333000.0,31.4758,31.4758,31.4423,31.449,333000.0
2010-12-27 15:40:00,46.95,46.99,46.94,46.95,525300.0,31.449,31.4758,31.4423,31.449,525300.0
2010-12-27 15:45:00,46.95,46.95,46.92,46.93,1082800.0,31.449,31.449,31.4289,31.4356,1082800.0
2010-12-27 15:50:00,46.93,46.94,46.91,46.92,861700.0,31.4356,31.4423,31.4222,31.4289,861700.0
2010-12-27 15:55:00,46.92,46.93,46.89,46.9,1218800.0,31.4289,31.4356,31.4088,31.4155,1218800.0
2010-12-28 09:30:00,47.02,47.03,46.98,46.98,265200.0,31.4959,31.5026,31.4691,31.4691,265200.0
2010-12-28 09:35:00,46.98,46.99,46.91,46.92,261100.0,31.4691,31.4758,31.4222,31.4289,261100.0
2010-12-28 09:40:00,46.92,46.94,46.9,46.93,344100.0,31.4289,31.4423,31.4155,31.4356,344100.0
2010-12-28 09:45:00,46.93,46.95,46.92,46.94,246200.0,31.4356,31.449,31.4289,31.4423,246200.0
2010-12-28 09:50:00,46.94,46.95,46.9,46.9,159700.0,31.4423,31.449,31.4155,31.4155,159700.0
2010-12-28 09:55:00,46.9,46.92,46.9,46.91,112100.0,31.4155,31.4289,31.4155,31.4222,112100.0
2010-12-28 10:00:00,46.89,46.92,46.88,46.89,775700.0,31.4088,31.4289,31.4021,31.4088,775700.0
2010-12-28 10:05:00,46.89,46.89,46.86,46.88,145300.0,31.4088,31.4088,31.3887,31.4021,145300.0
2010-12-28 10:10:00,46.88,46.88,46.85,46.86,105600.0,31.4021,31.4021,31.382,31.3887,105600.0
2010-12-28 10:15:00,46.85,46.87,46.84,46.87,197800.0,31.382,31.3954,31.3754,31.3954,197800.0
2010-12-28 10:20:00,46.87,46.88,46.86,46.86,137800.0,31.3954,31.4021,31.3887,31.3887,137800.0
2010-12-28 10:25:00,46.87,46.88,46.86,46.88,32400.0,31.3954,31.4021,31.3887,31.4021,32400.0
2010-12-28 10:30:00,46.88,46.88,46.84,46.84,150200.0,31.4021,31.4021,31.3754,31.3754,150200.0
2010-12-28 10:35:00,46.85,46.87,46.84,46.87,87600.0,31.382,31.3954,31.3754,31.3954,87600.0
2010-12-28 10:40:00,46.87,46.87,46.86,46.87,20100.0,31.3954,31.3954,31.3887,31.3954,20100.0
2010-12-28 10:45:00,46.87,46.89,46.87,46.88,89900.0,31.3954,31.4088,31.3954,31.4021,89900.0
2010-12-28 10:50:00,46.87,46.88,46.85,46.85,67000.0,31.3954,31.4021,31.382,31.382,67000.0
2010-12-28 10:55:00,46.86,46.86,46.83,46.83,43800.0,31.3887,31.3887,31.3687,31.3687,43800.0
2010-12-28 11:00:00,46.83,46.85,46.82,46.85,29300.0,31.3687,31.382,31.362,31.382,29300.0
2010-12-28 11:05:00,46.85,46.86,46.83,46.86,104100.0,31.382,31.3887,31.3687,31.3887,104100.0
2010-12-28 11:10:00,46.86,46.87,46.85,46.86,49400.0,31.3887,31.3954,31.382,31.3887,49400.0
2010-12-28 11:15:00,46.85,46.86,46.84,46.86,34700.0,31.382,31.3887,31.3754,31.3887,34700.0
2010-12-28 11:20:00,46.86,46.86,46.85,46.85,19300.0,31.3887,31.3887,31.382,31.382,19300.0
2010-12-28 11:25:00,46.86,46.87,46.85,46.86,67200.0,31.3887,31.3954,31.382,31.3887,67200.0
2010-12-28 11:30:00,46.86,46.86,46.84,46.86,18200.0,31.3887,31.3887,31.3754,31.3887,18200.0
2010-12-28 11:35:00,46.86,46.88,46.86,46.88,27700.0,31.3887,31.4021,31.3887,31.4021,27700.0
2010-12-28 11:40:00,46.88,46.88,46.85,46.86,91800.0,31.4021,31.4021,31.382,31.3887,91800.0
2010-12-28 11:45:00,46.86,46.86,46.84,46.85,19300.0,31.3887,31.3887,31.3754,31.382,19300.0
2010-12-28 11:50:00,46.85,46.85,46.84,46.85,43000.0,31.382,31.382,31.3754,31.382,43000.0
2010-12-28 11:55:00,46.85,46.86,46.84,46.84,39000.0,31.382,31.3887,31.3754,31.3754,39000.0
2010-12-28 12:00:00,46.84,46.85,46.83,46.85,69800.0,31.3754,31.382,31.3687,31.382,69800.0
2010-12-28 12:05:00,46.85,46.85,46.83,46.83,34000.0,31.382,31.382,31.3687,31.3687,34000.0
2010-12-28 12:10:00,46.83,46.86,46.83,46.86,53500.0,31.3687,31.3887,31.3687,31.3887,53500.0
2010-12-28 12:15:00,46.86,46.86,46.85,46.86,59100.0,31.3887,31.3887,31.382,31.3887,59100.0
2010-12-28 12:20:00,46.86,46.86,46.84,46.86,22500.0,31.3887,31.3887,31.3754,31.3887,22500.0
2010-12-28 12:25:00,46.86,46.86,46.85,46.86,27600.0,31.3887,31.3887,31.382,31.3887,27600.0
2010-12-28 12:30:00,46.86,46.86,46.85,46.86,9500.0,31.3887,31.3887,31.382,31.3887,9500.0
2010-12-28 12:35:00,46.86,46.86,46.84,46.85,55400.0,31.3887,31.3887,31.3754,31.382,55400.0
2010-12-28 12:40:00,46.84,46.86,46.84,46.86,31600.0,31.3754,31.3887,31.3754,31.3887,31600.0
2010-12-28 12:45:00,46.85,46.86,46.85,46.86,18100.0,31.382,31.3887,31.382,31.3887,18100.0
2010-12-28 12:50:00,46.86,46.87,46.85,46.87,24700.0,31.3887,31.3954,31.382,31.3954,24700.0
2010-12-28 12:55:00,46.86,46.87,46.86,46.87,18000.0,31.3887,31.3954,31.3887,31.3954,18000.0
2010-12-28 13:00:00,46.87,46.88,46.86,46.87,82200.0,31.3954,31.4021,31.3887,31.3954,82200.0
2010-12-28 13:05:00,46.87,46.87,46.86,46.87,25200.0,31.3954,31.3954,31.3887,31.3954,25200.0
2010-12-28 13:10:00,46.87,46.89,46.86,46.89,75300.0,31.3954,31.4088,31.3887,31.4088,75300.0
2010-12-28 13:15:00,46.89,46.89,46.87,46.89,56300.0,31.4088,31.4088,31.3954,31.4088,56300.0
2010-12-28 13:20:00,46.88,46.89,46.87,46.89,73100.0,31.4021,31.4088,31.3954,31.4088,73100.0
2010-12-28 13:25:00,46.89,46.89,46.88,46.88,16600.0,31.4088,31.4088,31.4021,31.4021,16600.0
2010-12-28 13:30:00,46.88,46.91,46.88,46.9,61700.0,31.4021,31.4222,31.4021,31.4155,61700.0
2010-12-28 13:35:00,46.9,46.92,46.9,46.91,114000.0,31.4155,31.4289,31.4155,31.4222,114000.0
2010-12-28 13:40:00,46.9,46.91,46.89,46.9,20200.0,31.4155,31.4222,31.4088,31.4155,20200.0
2010-12-28 13:45:00,46.9,46.91,46.89,46.9,39700.0,31.4155,31.4222,31.4088,31.4155,39700.0
2010-12-28 13:50:00,46.91,46.92,46.91,46.92,39300.0,31.4222,31.4289,31.4222,31.4289,39300.0
2010-12-28 13:55:00,46.92,46.93,46.91,46.93,26000.0,31.4289,31.4356,31.4222,31.4356,26000.0
2010-12-28 14:00:00,46.93,46.93,46.92,46.93,9300.0,31.4356,31.4356,31.4289,31.4356,9300.0
2010-12-28 14:05:00,46.92,46.93,46.92,46.93,21300.0,31.4289,31.4356,31.4289,31.4356,21300.0
2010-12-28 14:10:00,46.93,46.95,46.92,46.95,61600.0,31.4356,31.449,31.4289,31.449,61600.0
2010-12-28 14:15:00,46.95,46.96,46.94,46.96,78200.0,31.449,31.4557,31.4423,31.4557,78200.0
2010-12-28 14:20:00,46.96,46.97,46.95,46.95,147000.0,31.4557,31.4624,31.449,31.449,147000.0
2010-12-28 14:25:00,46.95,46.96,46.94,46.96,80600.0,31.449,31.4557,31.4423,31.4557,80600.0
2010-12-28 14:30:00,46.95,46.96,46.93,46.94,46700.0,31.449,31.4557,31.4356,31.4423,46700.0
2010-12-28 14:35:00,46.95,46.95,46.93,46.93,52300.0,31.449,31.449,31.4356,31.4356,52300.0
2010-12-28 14:40:00,46.94,46.94,46.92,46.92,103400.0,31.4423,31.4423,31.4289,31.4289,103400.0
2010-12-28 14:45:00,46.92,46.93,46.92,46.92,13800.0,31.4289,31.4356,31.4289,31.4289,13800.0
2010-12-28 14:50:00,46.93,46.93,46.91,46.91,30400.0,31.4356,31.4356,31.4222,31.4222,30400.0
2010-12-28 14:55:00,46.92,46.93,46.91,46.92,46100.0,31.4289,31.4356,31.4222,31.4289,46100.0
2010-12-28 15:00:00,46.93,46.93,46.92,46.93,28300.0,31.4356,31.4356,31.4289,31.4356,28300.0
2010-12-28 15:05:00,46.93,46.93,46.92,46.93,28000.0,31.4356,31.4356,31.4289,31.4356,28000.0
2010-12-28 15:10:00,46.93,46.93,46.92,46.92,21100.0,31.4356,31.4356,31.4289,31.4289,21100.0
2010-12-28 15:15:00,46.93,46.93,46.92,46.93,24900.0,31.4356,31.4356,31.4289,31.4356,24900.0
2010-12-28 15:20:00,46.92,46.93,46.91,46.92,62800.0,31.4289,31.4356,31.4222,31.4289,62800.0
2010-12-28 15:25:00,46.92,46.94,46.91,46.93,69500.0,31.4289,31.4423,31.4222,31.4356,69500.0
2010-12-28 15:30:00,46.94,46.94,46.93,46.94,18200.0,31.4423,31.4423,31.4356,31.4423,18200.0
2010-12-28 15:35:00,46.94,46.95,46.93,46.94,29600.0,31.4423,31.449,31.4356,31.4423,29600.0
2010-12-28 15:40:00,46.93,46.95,46.93,46.95,25200.0,31.4356,31.449,31.4356,31.449,25200.0
2010-12-28 15:45:00,46.94,46.95,46.93,46.93,157400.0,31.4423,31.449,31.4356,31.4356,157400.0
2010-12-28 15:50:00,46.93,46.94,46.93,46.94,32000.0,31.4356,31.4423,31.4356,31.4423,32000.0
2010-12-28 15:55:00,46.94,46.94,46.91,46.91,399500.0,31.4423,31.4423,31.4222,31.4222,399500.0
2010-12-29 09:30:00,47.29,47.34,47.28,47.33,214000.0,31.6768,31.7103,31.6701,31.7036,214000.0
2010-12-29 09:35:00,47.34,47.35,47.33,47.33,121800.0,31.7103,31.717,31.7036,31.7036,121800.0
2010-12-29 09:40:00,47.33,47.34,47.32,47.33,93900.0,31.7036,31.7103,31.6969,31.7036,93900.0
2010-12-29 09:45:00,47.33,47.33,47.32,47.33,19500.0,31.7036,31.7036,31.6969,31.7036,19500.0
2010-12-29 09:50:00,47.33,47.36,47.32,47.36,130400.0,31.7036,31.7237,31.6969,31.7237,130400.0
2010-12-29 09:55:00,47.35,47.36,47.35,47.36,37300.0,31.717,31.7237,31.717,31.7237,37300.0
2010-12-29 10:00:00,47.36,47.38,47.35,47.38,65800.0,31.7237,31.7371,31.717,31.7371,65800.0
2010-12-29 10:05:00,47.38,47.39,47.37,47.39,53500.0,31.7371,31.7438,31.7304,31.7438,53500.0
2010-12-29 10:10:00,47.38,47.4,47.38,47.38,105900.0,31.7371,31.7505,31.7371,31.7371,105900.0
2010-12-29 10:15:00,47.39,47.42,47.38,47.39,299100.0,31.7438,31.7639,31.7371,31.7438,299100.0
2010-12-29 10:20:00,47.4,47.42,47.4,47.41,106800.0,31.7505,31.7639,31.7505,31.7572,106800.0
2010-12-29 10:25:00,47.41,47.42,47.4,47.41,82000.0,31.7572,31.7639,31.7505,31.7572,82000.0
2010-12-29 10:30:00,47.41,47.41,47.4,47.41,64600.0,31.7572,31.7572,31.7505,31.7572,64600.0
2010-12-29 10:35:00,47.41,47.41,47.4,47.41,31500.0,31.7572,31.7572,31.7505,31.7572,31500.0
2010-12-29 10:40:00,47.4,47.43,47.4,47.42,81900.0,31.7505,31.7706,31.7505,31.7639,81900.0
2010-12-29 10:45:00,47.42,47.44,47.42,47.44,72900.0,31.7639,31.7773,31.7639,31.7773,72900.0
2010-12-29 10:50:00,47.44,47.44,47.42,47.42,45200.0,31.7773,31.7773,31.7639,31.7639,45200.0
2010-12-29 10:55:00,47.43,47.43,47.4,47.41,24400.0,31.7706,31.7706,31.7505,31.7572,24400.0
2010-12-29 11:00:00,47.41,47.44,47.4,47.44,53600.0,31.7572,31.7773,31.7505,31.7773,53600.0
2010-12-29 11:05:00,47.43,47.44,47.43,47.43,12800.0,31.7706,31.7773,31.7706,31.7706,12800.0
2010-12-29 11:10:00,47.44,47.44,47.42,47.43,111100.0,31.7773,31.7773,31.7639,31.7706,111100.0
2010-12-29 11:15:00,47.43,47.43,47.41,47.43,49800.0,31.7706,31.7706,31.7572,31.7706,49800.0
2010-12-29 11:20:00,47.43,47.44,47.42,47.42,84000.0,31.7706,31.7773,31.7639,31.7639,84000.0
2010-12-29 11:25:00,47.43,47.45,47.43,47.43,63500.0,31.7706,31.784,31.7706,31.7706,63500.0
2010-12-29 11:30:00,47.43,47.45,47.43,47.44,29400.0,31.7706,31.784,31.7706,31.7773,29400.0
2010-12-29 11:35:00,47.45,47.46,47.44,47.45,169600.0,31.784,31.7907,31.7773,31.784,169600.0
2010-12-29 11:40:00,47.45,47.46,47.43,47.44,94900.0,31.784,31.7907,31.7706,31.7773,94900.0
2010-12-29 11:45:00,47.44,47.46,47.43,47.45,767700.0,31.7773,31.7907,31.7706,31.784,767700.0
2010-12-29 11:50:00,47.45,47.48,47.44,47.45,980500.0,31.784,31.804,31.7773,31.784,980500.0
2010-12-29 11:55:00,47.45,47.46,47.44,47.44,101800.0,31.784,31.7907,31.7773,31.7773,101800.0
2010-12-29 12:00:00,47.45,47.46,47.44,47.46,70100.0,31.784,31.7907,31.7773,31.7907,70100.0
2010-12-29 12:05:00,47.46,47.47,47.45,47.47,18500.0,31.7907,31.7973,31.784,31.7973,18500.0
2010-12-29 12:10:00,47.47,47.47,47.44,47.44,210200.0,31.7973,31.7973,31.7773,31.7773,210200.0
2010-12-29 12:15:00,47.45,47.45,47.44,47.44,25100.0,31.784,31.784,31.7773,31.7773,25100.0
2010-12-29 12:20:00,47.44,47.45,47.44,47.45,58300.0,31.7773,31.784,31.7773,31.784,58300.0
2010-12-29 12:25:00,47.45,47.46,47.44,47.46,74100.0,31.784,31.7907,31.7773,31.7907,74100.0
2010-12-29 12:30:00,47.46,47.47,47.45,47.47,111600.0,31.7907,31.7973,31.784,31.7973,111600.0
2010-12-29 12:35:00,47.47,47.48,47.46,47.47,33200.0,31.7973,31.804,31.7907,31.7973,33200.0
2010-12-29 12:40:00,47.48,47.48,47.47,47.48,45300.0,31.804,31.804,31.7973,31.804,45300.0
2010-12-29 12:45:00,47.48,47.5,47.47,47.49,213300.0,31.804,31.8174,31.7973,31.8107,213300.0
2010-12-29 12:50:00,47.49,47.49,47.48,47.49,7100.0,31.8107,31.8107,31.804,31.8107,7100.0
2010-12-29 12:55:00,47.49,47.52,47.48,47.51,170300.0,31.8107,31.8308,31.804,31.8241,170300.0
2010-12-29 13:00:00,47.51,47.53,47.5,47.53,199100.0,31.8241,31.8375,31.8174,31.8375,199100.0
2010-12-29 13:05:00,47.53,47.53,47.51,47.52,107700.0,31.8375,31.8375,31.8241,31.8308,107700.0
2010-12-29 13:10:00,47.52,47.53,47.51,47.53,116500.0,31.8308,31.8375,31.8241,31.8375,116500.0
2010-12-29 13:15:00,47.53,47.54,47.53,47.54,68000.0,31.8375,31.8442,31.8375,31.8442,68000.0
2010-12-29 13:20:00,47.54,47.55,47.53,47.55,25500.0,31.8442,31.8509,31.8375,31.8509,25500.0
2010-12-29 13:25:00,47.55,47.55,47.53,47.54,36600.0,31.8509,31.8509,31.8375,31.8442,36600.0
2010-12-29 13:30:00,47.54,47.54,47.53,47.54,14500.0,31.8442,31.8442,31.8375,31.8442,14500.0
2010-12-29 13:35:00,47.54,47.54,47.52,47.53,56100.0,31.8442,31.8442,31.8308,31.8375,56100.0
2010-12-29 13:40:00,47.52,47.53,47.52,47.52,73800.0,31.8308,31.8375,31.8308,31.8308,73800.0
2010-12-29 13:45:00,47.53,47.53,47.52,47.53,25100.0,31.8375,31.8375,31.8308,31.8375,25100.0
2010-12-29 13:50:00,47.53,47.53,47.52,47.53,26300.0,31.8375,31.8375,31.8308,31.8375,26300.0
2010-12-29 13:55:00,47.53,47.53,47.51,47.51,66000.0,31.8375,31.8375,31.8241,31.8241,66000.0
2010-12-29 14:00:00,47.52,47.52,47.51,47.52,35900.0,31.8308,31.8308,31.8241,31.8308,35900.0
2010-12-29 14:05:00,47.52,47.52,47.51,47.52,19100.0,31.8308,31.8308,31.8241,31.8308,19100.0
2010-12-29 14:10:00,47.52,47.52,47.51,47.51,59300.0,31.8308,31.8308,31.8241,31.8241,59300.0
2010-12-29 14:15:00,47.52,47.52,47.5,47.5,81200.0,31.8308,31.8308,31.8174,31.8174,81200.0
2010-12-29 14:20:00,47.5,47.5,47.47,47.49,176500.0,31.8174,31.8174,31.7973,31.8107,176500.0
2010-12-29 14:25:00,47.49,47.49,47.48,47.49,57200.0,31.8107,31.8107,31.804,31.8107,57200.0
2010-12-29 14:30:00,47.49,47.51,47.49,47.51,38100.0,31.8107,31.8241,31.8107,31.8241,38100.0
2010-12-29 14:35:00,47.5,47.51,47.5,47.51,27400.0,31.8174,31.8241,31.8174,31.8241,27400.0
2010-12-29 14:40:00,47.51,47.51,47.49,47.5,71900.0,31.8241,31.8241,31.8107,31.8174,71900.0
2010-12-29 14:45:00,47.49,47.5,47.48,47.48,51200.0,31.8107,31.8174,31.804,31.804,51200.0
2010-12-29 14:50:00,47.49,47.5,47.48,47.49,115900.0,31.8107,31.8174,31.804,31.8107,115900.0
2010-12-29 14:55:00,47.49,47.49,47.48,47.49,51800.0,31.8107,31.8107,31.804,31.8107,51800.0
2010-12-29 15:00:00,47.5,47.52,47.49,47.52,96800.0,31.8174,31.8308,31.8107,31.8308,96800.0
2010-12-29 15:05:00,47.52,47.53,47.51,47.52,146400.0,31.8308,31.8375,31.8241,31.8308,146400.0
2010-12-29 15:10:00,47.53,47.54,47.52,47.53,52800.0,31.8375,31.8442,31.8308,31.8375,52800.0
2010-12-29 15:15:00,47.53,47.55,47.53,47.55,61400.0,31.8375,31.8509,31.8375,31.8509,61400.0
2010-12-29 15:20:00,47.55,47.55,47.54,47.55,28300.0,31.8509,31.8509,31.8442,31.8509,28300.0
2010-12-29 15:25:00,47.55,47.56,47.54,47.54,109900.0,31.8509,31.8576,31.8442,31.8442,109900.0
2010-12-29 15:30:00,47.54,47.56,47.54,47.55,86400.0,31.8442,31.8576,31.8442,31.8509,86400.0
2010-12-29 15:35:00,47.55,47.56,47.54,47.55,128000.0,31.8509,31.8576,31.8442,31.8509,128000.0
2010-12-29 15:40:00,47.55,47.55,47.52,47.53,100200.0,31.8509,31.8509,31.8308,31.8375,100200.0
2010-12-29 15:45:00,47.53,47.53,47.51,47.51,60000.0,31.8375,31.8375,31.8241,31.8241,60000.0
2010-12-29 15:50:00,47.52,47.54,47.51,47.52,466300.0,31.8308,31.8442,31.8241,31.8308,466300.0
2010-12-29 15:55:00,47.53,47.53,47.5,47.51,265200.0,31.8375,31.8375,31.8174,31.8241,265200.0
2010-12-30 09:30:00,47.78,47.82,47.75,47.79,733900.0,32.005,32.0318,31.9849,32.0117,733900.0
2010-12-30 09:35:00,47.79,47.82,47.79,47.81,238900.0,32.0117,32.0318,32.0117,32.0251,238900.0
2010-12-30 09:40:00,47.81,47.87,47.81,47.87,136600.0,32.0251,32.0653,32.0251,32.0653,136600.0
2010-12-30 09:45:00,47.87,47.87,47.84,47.86,142700.0,32.0653,32.0653,32.0452,32.0586,142700.0
2010-12-30 09:50:00,47.86,47.86,47.84,47.84,54700.0,32.0586,32.0586,32.0452,32.0452,54700.0
2010-12-30 09:55:00,47.85,47.85,47.81,47.81,66600.0,32.0519,32.0519,32.0251,32.0251,66600.0
2010-12-30 10:00:00,47.81,47.86,47.79,47.81,389600.0,32.0251,32.0586,32.0117,32.0251,389600.0
2010-12-30 10:05:00,47.81,47.82,47.78,47.78,44500.0,32.0251,32.0318,32.005,32.005,44500.0
2010-12-30 10:10:00,47.78,47.78,47.74,47.74,107800.0,32.005,32.005,31.9782,31.9782,107800.0
2010-12-30 10:15:00,47.74,47.77,47.74,47.77,16800.0,31.9782,31.9983,31.9782,31.9983,16800.0
2010-12-30 10:20:00,47.77,47.77,47.74,47.75,36200.0,31.9983,31.9983,31.9782,31.9849,36200.0
2010-12-30 10:25:00,47.75,47.78,47.75,47.78,27200.0,31.9849,32.005,31.9849,32.005,27200.0
2010-12-30 10:30:00,47.77,47.78,47.76,47.78,49500.0,31.9983,32.005,31.9916,32.005,49500.0
2010-12-30 10:35:00,47.78,47.78,47.77,47.78,50400.0,32.005,32.005,31.9983,32.005,50400.0
2010-12-30 10:40:00,47.77,47.78,47.75,47.76,41800.0,31.9983,32.005,31.9849,31.9916,41800.0
2010-12-30 10:45:00,47.76,47.77,47.75,47.76,46600.0,31.9916,31.9983,31.9849,31.9916,46600.0
2010-12-30 10:50:00,47.76,47.77,47.75,47.76,26800.0,31.9916,31.9983,31.9849,31.9916,26800.0
2010-12-30 10:55:00,47.77,47.77,47.76,47.77,11200.0,31.9983,31.9983,31.9916,31.9983,11200.0
2010-12-30 11:00:00,47.77,47.79,47.77,47.79,38300.0,31.9983,32.0117,31.9983,32.0117,38300.0
2010-12-30 11:05:00,47.79,47.8,47.77,47.78,54400.0,32.0117,32.0184,31.9983,32.005,54400.0
2010-12-30 11:10:00,47.78,47.79,47.75,47.78,91800.0,32.005,32.0117,31.9849,32.005,91800.0
2010-12-30 11:15:00,47.78,47.78,47.75,47.76,96100.0,32.005,32.005,31.9849,31.9916,96100.0
2010-12-30 11:20:00,47.75,47.76,47.73,47.74,31100.0,31.9849,31.9916,31.9715,31.9782,31100.0
2010-12-30 11:25:00,47.73,47.74,47.73,47.73,19700.0,31.9715,31.9782,31.9715,31.9715,19700.0
2010-12-30 11:30:00,47.74,47.74,47.73,47.73,38100.0,31.9782,31.9782,31.9715,31.9715,38100.0
2010-12-30 11:35:00,47.73,47.74,47.7,47.7,85000.0,31.9715,31.9782,31.9514,31.9514,85000.0
2010-12-30 11:40:00,47.71,47.71,47.7,47.71,44600.0,31.9581,31.9581,31.9514,31.9581,44600.0
2010-12-30 11:45:00,47.71,47.72,47.7,47.72,73700.0,31.9581,31.9648,31.9514,31.9648,73700.0
2010-12-30 11:50:00,47.72,47.72,47.66,47.68,51400.0,31.9648,31.9648,31.9246,31.938,51400.0
2010-12-30 11:55:00,47.69,47.69,47.68,47.68,13700.0,31.9447,31.9447,31.938,31.938,13700.0
2010-12-30 12:00:00,47.68,47.71,47.68,47.7,34900.0,31.938,31.9581,31.938,31.9514,34900.0
2010-12-30 12:05:00,47.71,47.71,47.7,47.71,21900.0,31.9581,31.9581,31.9514,31.9581,21900.0
2010-12-30 12:10:00,47.71,47.71,47.69,47.7,29500.0,31.9581,31.9581,31.9447,31.9514,29500.0
2010-12-30 12:15:00,47.7,47.72,47.69,47.72,21300.0,31.9514,31.9648,31.9447,31.9648,21300.0
2010-12-30 12:20:00,47.72,47.72,47.71,47.71,24600.0,31.9648,31.9648,31.9581,31.9581,24600.0
2010-12-30 12:25:00,47.71,47.72,47.71,47.72,16800.0,31.9581,31.9648,31.9581,31.9648,16800.0
2010-12-30 12:30:00,47.72,47.72,47.71,47.72,58600.0,31.9648,31.9648,31.9581,31.9648,58600.0
2010-12-30 12:35:00,47.72,47.73,47.71,47.72,34500.0,31.9648,31.9715,31.9581,31.9648,34500.0
2010-12-30 12:40:00,47.73,47.73,47.72,47.73,18600.0,31.9715,31.9715,31.9648,31.9715,18600.0
2010-12-30 12:45:00,47.73,47.73,47.72,47.73,20000.0,31.9715,31.9715,31.9648,31.9715,20000.0
2010-12-30 12:50:00,47.73,47.73,47.72,47.72,98700.0,31.9715,31.9715,31.9648,31.9648,98700.0
2010-12-30 12:55:00,47.71,47.72,47.71,47.72,15400.0,31.9581,31.9648,31.9581,31.9648,15400.0
2010-12-30 13:00:00,47.72,47.72,47.71,47.72,5500.0,31.9648,31.9648,31.9581,31.9648,5500.0
2010-12-30 13:05:00,47.72,47.72,47.7,47.7,48100.0,31.9648,31.9648,31.9514,31.9514,48100.0
2010-12-30 13:10:00,47.71,47.71,47.69,47.69,33200.0,31.9581,31.9581,31.9447,31.9447,33200.0
2010-12-30 13:15:00,47.7,47.72,47.69,47.72,47400.0,31.9514,31.9648,31.9447,31.9648,47400.0
2010-12-30 13:20:00,47.72,47.72,47.71,47.72,15100.0,31.9648,31.9648,31.9581,31.9648,15100.0
2010-12-30 13:25:00,47.72,47.73,47.71,47.72,20400.0,31.9648,31.9715,31.9581,31.9648,20400.0
2010-12-30 13:30:00,47.72,47.73,47.71,47.73,40800.0,31.9648,31.9715,31.9581,31.9715,40800.0
2010-12-30 13:35:00,47.73,47.74,47.72,47.74,23700.0,31.9715,31.9782,31.9648,31.9782,23700.0
2010-12-30 13:40:00,47.74,47.74,47.72,47.73,73000.0,31.9782,31.9782,31.9648,31.9715,73000.0
2010-12-30 13:45:00,47.73,47.74,47.72,47.74,18500.0,31.9715,31.9782,31.9648,31.9782,18500.0
2010-12-30 13:50:00,47.74,47.76,47.73,47.75,75200.0,31.9782,31.9916,31.9715,31.9849,75200.0
2010-12-30 13:55:00,47.74,47.77,47.74,47.76,194600.0,31.9782,31.9983,31.9782,31.9916,194600.0
2010-12-30 14:00:00,47.76,47.77,47.75,47.76,88500.0,31.9916,31.9983,31.9849,31.9916,88500.0
2010-12-30 14:05:00,47.76,47.76,47.75,47.76,17900.0,31.9916,31.9916,31.9849,31.9916,17900.0
2010-12-30 14:10:00,47.76,47.78,47.76,47.78,19100.0,31.9916,32.005,31.9916,32.005,19100.0
2010-12-30 14:15:00,47.77,47.79,47.77,47.78,83000.0,31.9983,32.0117,31.9983,32.005,83000.0
2010-12-30 14:20:00,47.78,47.8,47.77,47.8,108100.0,32.005,32.0184,31.9983,32.0184,108100.0
2010-12-30 14:25:00,47.8,47.82,47.79,47.8,112800.0,32.0184,32.0318,32.0117,32.0184,112800.0
2010-12-30 14:30:00,47.81,47.81,47.79,47.81,182800.0,32.0251,32.0251,32.0117,32.0251,182800.0
2010-12-30 14:35:00,47.8,47.82,47.8,47.81,207600.0,32.0184,32.0318,32.0184,32.0251,207600.0
2010-12-30 14:40:00,47.8,47.81,47.8,47.81,62200.0,32.0184,32.0251,32.0184,32.0251,62200.0
2010-12-30 14:45:00,47.81,47.81,47.8,47.81,44300.0,32.0251,32.0251,32.0184,32.0251,44300.0
2010-12-30 14:50:00,47.81,47.82,47.8,47.82,50100.0,32.0251,32.0318,32.0184,32.0318,50100.0
2010-12-30 14:55:00,47.82,47.84,47.81,47.84,96100.0,32.0318,32.0452,32.0251,32.0452,96100.0
2010-12-30 15:00:00,47.84,47.84,47.82,47.83,175300.0,32.0452,32.0452,32.0318,32.0385,175300.0
2010-12-30 15:05:00,47.83,47.83,47.82,47.83,58200.0,32.0385,32.0385,32.0318,32.0385,58200.0
2010-12-30 15:10:00,47.83,47.83,47.82,47.83,119500.0,32.0385,32.0385,32.0318,32.0385,119500.0
2010-12-30 15:15:00,47.83,47.83,47.82,47.82,29200.0,32.0385,32.0385,32.0318,32.0318,29200.0
2010-12-30 15:20:00,47.83,47.83,47.82,47.83,46200.0,32.0385,32.0385,32.0318,32.0385,46200.0
2010-12-30 15:25:00,47.83,47.88,47.82,47.88,58900.0,32.0385,32.072,32.0318,32.072,58900.0
2010-12-30 15:30:00,47.88,47.88,47.85,47.86,193200.0,32.072,32.072,32.0519,32.0586,193200.0
2010-12-30 15:35:00,47.86,47.86,47.83,47.84,46100.0,32.0586,32.0586,32.0385,32.0452,46100.0
2010-12-30 15:40:00,47.83,47.83,47.81,47.81,68300.0,32.0385,32.0385,32.0251,32.0251,68300.0
2010-12-30 15:45:00,47.81,47.81,47.78,47.79,67400.0,32.0251,32.0251,32.005,32.0117,67400.0
2010-12-30 15:50:00,47.78,47.79,47.78,47.78,47500.0,32.005,32.0117,32.005,32.005,47500.0
2010-12-30 15:55:00,47.79,47.83,47.78,47.83,245300.0,32.0117,32.0385,32.005,32.0385,245300.0
2010-12-31 09:30:00,47.92,47.97,47.91,47.92,477500.0,32.0988,32.1323,32.0921,32.0988,477500.0
2010-12-31 09:35:00,47.92,47.94,47.91,47.91,197800.0,32.0988,32.1122,32.0921,32.0921,197800.0
2010-12-31 09:40:00,47.91,47.91,47.83,47.85,209700.0,32.0921,32.0921,32.0385,32.0519,209700.0
2010-12-31 09:45:00,47.85,47.88,47.83,47.88,79500.0,32.0519,32.072,32.0385,32.072,79500.0
2010-12-31 09:50:00,47.88,47.9,47.88,47.88,105400.0,32.072,32.0854,32.072,32.072,105400.0
2010-12-31 09:55:00,47.88,47.89,47.87,47.89,54200.0,32.072,32.0787,32.0653,32.0787,54200.0
2010-12-31 10:00:00,47.9,47.92,47.89,47.9,126700.0,32.0854,32.0988,32.0787,32.0854,126700.0
2010-12-31 10:05:00,47.89,47.92,47.89,47.92,43400.0,32.0787,32.0988,32.0787,32.0988,43400.0
2010-12-31 10:10:00,47.92,47.96,47.92,47.96,55200.0,32.0988,32.1256,32.0988,32.1256,55200.0
2010-12-31 10:15:00,47.95,47.96,47.93,47.94,111000.0,32.1189,32.1256,32.1055,32.1122,111000.0
2010-12-31 10:20:00,47.94,47.96,47.93,47.96,28900.0,32.1122,32.1256,32.1055,32.1256,28900.0
2010-12-31 10:25:00,47.96,47.98,47.95,47.98,78500.0,32.1256,32.139,32.1189,32.139,78500.0
2010-12-31 10:30:00,47.98,47.99,47.97,47.99,75800.0,32.139,32.1457,32.1323,32.1457,75800.0
2010-12-31 10:35:00,47.98,48.0,47.97,48.0,62300.0,32.139,32.1524,32.1323,32.1524,62300.0
2010-12-31 10:40:00,48.0,48.03,47.99,48.03,48700.0,32.1524,32.1725,32.1457,32.1725,48700.0
2010-12-31 10:45:00,48.03,48.04,48.02,48.04,22400.0,32.1725,32.1792,32.1658,32.1792,22400.0
2010-12-31 10:50:00,48.04,48.06,48.03,48.06,14900.0,32.1792,32.1926,32.1725,32.1926,14900.0
2010-12-31 10:55:00,48.06,48.08,48.05,48.08,40200.0,32.1926,32.206,32.1859,32.206,40200.0
2010-12-31 11:00:00,48.08,48.09,48.07,48.08,51400.0,32.206,32.2127,32.1993,32.206,51400.0
2010-12-31 11:05:00,48.08,48.08,48.06,48.07,29200.0,32.206,32.206,32.1926,32.1993,29200.0
2010-12-31 11:10:00,48.06,48.06,48.04,48.06,23000.0,32.1926,32.1926,32.1792,32.1926,23000.0
2010-12-31 11:15:00,48.06,48.07,48.05,48.07,20100.0,32.1926,32.1993,32.1859,32.1993,20100.0
2010-12-31 11:20:00,48.07,48.08,48.05,48.07,71900.0,32.1993,32.206,32.1859,32.1993,71900.0
2010-12-31 11:25:00,48.08,48.1,48.07,48.08,45100.0,32.206,32.2193,32.1993,32.206,45100.0
2010-12-31 11:30:00,48.09,48.09,48.08,48.08,57100.0,32.2127,32.2127,32.206,32.206,57100.0
2010-12-31 11:35:00,48.08,48.09,48.07,48.07,69000.0,32.206,32.2127,32.1993,32.1993,69000.0
2010-12-31 11:40:00,48.07,48.08,48.07,48.08,31000.0,32.1993,32.206,32.1993,32.206,31000.0
2010-12-31 11:45:00,48.08,48.08,48.07,48.07,25500.0,32.206,32.206,32.1993,32.1993,25500.0
2010-12-31 11:50:00,48.07,48.08,48.07,48.08,17700.0,32.1993,32.206,32.1993,32.206,17700.0
2010-12-31 11:55:00,48.08,48.08,48.06,48.07,55900.0,32.206,32.206,32.1926,32.1993,55900.0
2010-12-31 12:00:00,48.07,48.09,48.07,48.09,49800.0,32.1993,32.2127,32.1993,32.2127,49800.0
2010-12-31 12:05:00,48.08,48.09,48.08,48.09,25300.0,32.206,32.2127,32.206,32.2127,25300.0
2010-12-31 12:10:00,48.09,48.09,48.08,48.09,19300.0,32.2127,32.2127,32.206,32.2127,19300.0
2010-12-31 12:15:00,48.08,48.09,48.07,48.09,87500.0,32.206,32.2127,32.1993,32.2127,87500.0
2010-12-31 12:20:00,48.09,48.09,48.08,48.09,37000.0,32.2127,32.2127,32.206,32.2127,37000.0
2010-12-31 12:25:00,48.09,48.11,48.08,48.1,147100.0,32.2127,32.226,32.206,32.2193,147100.0
2010-12-31 12:30:00,48.09,48.1,48.08,48.09,56600.0,32.2127,32.2193,32.206,32.2127,56600.0
2010-12-31 12:35:00,48.09,48.09,48.08,48.08,26000.0,32.2127,32.2127,32.206,32.206,26000.0
2010-12-31 12:40:00,48.09,48.09,48.04,48.04,63500.0,32.2127,32.2127,32.1792,32.1792,63500.0
2010-12-31 12:45:00,48.05,48.05,48.03,48.04,27700.0,32.1859,32.1859,32.1725,32.1792,27700.0
2010-12-31 12:50:00,48.05,48.06,48.04,48.06,17300.0,32.1859,32.1926,32.1792,32.1926,17300.0
2010-12-31 12:55:00,48.06,48.06,48.05,48.06,35800.0,32.1926,32.1926,32.1859,32.1926,35800.0
2010-12-31 13:00:00,48.06,48.07,48.05,48.05,45900.0,32.1926,32.1993,32.1859,32.1859,45900.0
2010-12-31 13:05:00,48.05,48.07,48.05,48.07,38400.0,32.1859,32.1993,32.1859,32.1993,38400.0
2010-12-31 13:10:00,48.07,48.09,48.07,48.09,33000.0,32.1993,32.2127,32.1993,32.2127,33000.0
2010-12-31 13:15:00,48.09,48.1,48.08,48.09,48900.0,32.2127,32.2193,32.206,32.2127,48900.0
2010-12-31 13:20:00,48.09,48.1,48.08,48.09,34900.0,32.2127,32.2193,32.206,32.2127,34900.0
2010-12-31 13:25:00,48.1,48.1,48.08,48.09,98500.0,32.2193,32.2193,32.206,32.2127,98500.0
2010-12-31 13:30:00,48.1,48.1,48.09,48.1,18900.0,32.2193,32.2193,32.2127,32.2193,18900.0
2010-12-31 13:35:00,48.1,48.11,48.09,48.1,96000.0,32.2193,32.226,32.2127,32.2193,96000.0
2010-12-31 13:40:00,48.11,48.11,48.09,48.1,74700.0,32.226,32.226,32.2127,32.2193,74700.0
2010-12-31 13:45:00,48.1,48.1,48.07,48.07,86300.0,32.2193,32.2193,32.1993,32.1993,86300.0
2010-12-31 13:50:00,48.08,48.09,48.06,48.09,55800.0,32.206,32.2127,32.1926,32.2127,55800.0
2010-12-31 13:55:00,48.09,48.1,48.08,48.09,30000.0,32.2127,32.2193,32.206,32.2127,30000.0
2010-12-31 14:00:00,48.09,48.11,48.08,48.1,43700.0,32.2127,32.226,32.206,32.2193,43700.0
2010-12-31 14:05:00,48.11,48.12,48.1,48.1,62800.0,32.226,32.2327,32.2193,32.2193,62800.0
2010-12-31 14:10:00,48.1,48.11,48.1,48.1,9700.0,32.2193,32.226,32.2193,32.2193,9700.0
2010-12-31 14:15:00,48.11,48.13,48.1,48.13,30600.0,32.226,32.2394,32.2193,32.2394,30600.0
2010-12-31 14:20:00,48.13,48.13,48.12,48.13,15500.0,32.2394,32.2394,32.2327,32.2394,15500.0
2010-12-31 14:25:00,48.13,48.15,48.12,48.13,62100.0,32.2394,32.2528,32.2327,32.2394,62100.0
2010-12-31 14:30:00,48.13,48.13,48.12,48.13,26500.0,32.2394,32.2394,32.2327,32.2394,26500.0
2010-12-31 14:35:00,48.13,48.14,48.12,48.13,20400.0,32.2394,32.2461,32.2327,32.2394,20400.0
2010-12-31 14:40:00,48.13,48.13,48.12,48.13,54900.0,32.2394,32.2394,32.2327,32.2394,54900.0
2010-12-31 14:45:00,48.12,48.12,48.1,48.1,31900.0,32.2327,32.2327,32.2193,32.2193,31900.0
2010-12-31 14:50:00,48.11,48.11,48.1,48.1,67400.0,32.226,32.226,32.2193,32.2193,67400.0
2010-12-31 14:55:00,48.09,48.12,48.09,48.12,80500.0,32.2127,32.2327,32.2127,32.2327,80500.0
2010-12-31 15:00:00,48.12,48.12,48.1,48.1,170900.0,32.2327,32.2327,32.2193,32.2193,170900.0
2010-12-31 15:05:00,48.1,48.1,48.09,48.1,31300.0,32.2193,32.2193,32.2127,32.2193,31300.0
2010-12-31 15:10:00,48.1,48.11,48.08,48.08,132800.0,32.2193,32.226,32.206,32.206,132800.0
2010-12-31 15:15:00,48.09,48.11,48.08,48.11,33400.0,32.2127,32.226,32.206,32.226,33400.0
2010-12-31 15:20:00,48.11,48.11,48.09,48.1,51200.0,32.226,32.226,32.2127,32.2193,51200.0
2010-12-31 15:25:00,48.09,48.1,48.09,48.1,41600.0,32.2127,32.2193,32.2127,32.2193,41600.0
2010-12-31 15:30:00,48.1,48.1,48.09,48.1,17200.0,32.2193,32.2193,32.2127,32.2193,17200.0
2010-12-31 15:35:00,48.09,48.1,48.08,48.09,79000.0,32.2127,32.2193,32.206,32.2127,79000.0
2010-12-31 15:40:00,48.08,48.09,48.08,48.08,61200.0,32.206,32.2127,32.206,32.206,61200.0
2010-12-31 15:45:00,48.07,48.07,48.02,48.03,57900.0,32.1993,32.1993,32.1658,32.1725,57900.0
2010-12-31 15:50:00,48.02,48.07,48.02,48.07,85500.0,32.1658,32.1993,32.1658,32.1993,85500.0
2010-12-31 15:55:00,48.07,48.15,48.07,48.15,667300.0,32.1993,32.2528,32.1993,32.2528,667300.0
2011-01-03 09:30:00,48.56,48.59,48.55,48.57,599700.0,32.5275,32.5476,32.5208,32.5342,599700.0
2011-01-03 09:35:00,48.57,48.6,48.56,48.58,333400.0,32.5342,32.5543,32.5275,32.5409,333400.0
2011-01-03 09:40:00,48.58,48.63,48.57,48.62,401300.0,32.5409,32.5744,32.5342,32.5677,401300.0
2011-01-03 09:45:00,48.61,48.63,48.6,48.61,396800.0,32.561,32.5744,32.5543,32.561,396800.0
2011-01-03 09:50:00,48.61,48.63,48.6,48.61,187900.0,32.561,32.5744,32.5543,32.561,187900.0
2011-01-03 09:55:00,48.61,48.65,48.6,48.64,212800.0,32.561,32.5878,32.5543,32.5811,212800.0
2011-01-03 10:00:00,48.64,48.64,48.58,48.6,349200.0,32.5811,32.5811,32.5409,32.5543,349200.0
2011-01-03 10:05:00,48.6,48.63,48.59,48.62,90300.0,32.5543,32.5744,32.5476,32.5677,90300.0
2011-01-03 10:10:00,48.62,48.64,48.62,48.64,134600.0,32.5677,32.5811,32.5677,32.5811,134600.0
2011-01-03 10:15:00,48.64,48.69,48.63,48.68,147100.0,32.5811,32.6146,32.5744,32.6079,147100.0
2011-01-03 10:20:00,48.68,48.69,48.67,48.68,123700.0,32.6079,32.6146,32.6012,32.6079,123700.0
2011-01-03 10:25:00,48.68,48.68,48.65,48.65,170800.0,32.6079,32.6079,32.5878,32.5878,170800.0
2011-01-03 10:30:00,48.66,48.66,48.64,48.64,81100.0,32.5945,32.5945,32.5811,32.5811,81100.0
2011-01-03 10:35:00,48.64,48.66,48.64,48.65,77700.0,32.5811,32.5945,32.5811,32.5878,77700.0
2011-01-03 10:40:00,48.65,48.69,48.64,48.68,110000.0,32.5878,32.6146,32.5811,32.6079,110000.0
2011-01-03 10:45:00,48.68,48.71,48.67,48.69,98800.0,32.6079,32.628,32.6012,32.6146,98800.0
2011-01-03 10:50:00,48.69,48.74,48.69,48.72,127700.0,32.6146,32.648,32.6146,32.6347,127700.0
2011-01-03 10:55:00,48.71,48.74,48.71,48.74,64000.0,32.628,32.648,32.628,32.648,64000.0
2011-01-03 11:00:00,48.74,48.75,48.72,48.74,406100.0,32.648,32.6547,32.6347,32.648,406100.0
2011-01-03 11:05:00,48.73,48.74,48.73,48.74,278700.0,32.6413,32.648,32.6413,32.648,278700.0
2011-01-03 11:10:00,48.74,48.74,48.72,48.74,291400.0,32.648,32.648,32.6347,32.648,291400.0
2011-01-03 11:15:00,48.74,48.75,48.73,48.75,176500.0,32.648,32.6547,32.6413,32.6547,176500.0
2011-01-03 11:20:00,48.75,48.77,48.74,48.76,228300.0,32.6547,32.6681,32.648,32.6614,228300.0
2011-01-03 11:25:00,48.76,48.76,48.75,48.76,160200.0,32.6614,32.6614,32.6547,32.6614,160200.0
2011-01-03 11:30:00,48.76,48.77,48.74,48.76,329400.0,32.6614,32.6681,32.648,32.6614,329400.0
2011-01-03 11:35:00,48.76,48.8,48.76,48.8,179900.0,32.6614,32.6882,32.6614,32.6882,179900.0
2011-01-03 11:40:00,48.8,48.8,48.76,48.76,193000.0,32.6882,32.6882,32.6614,32.6614,193000.0
2011-01-03 11:45:00,48.76,48.77,48.75,48.77,86100.0,32.6614,32.6681,32.6547,32.6681,86100.0
2011-01-03 11:50:00,48.77,48.77,48.75,48.75,237100.0,32.6681,32.6681,32.6547,32.6547,237100.0
2011-01-03 11:55:00,48.76,48.79,48.76,48.79,230500.0,32.6614,32.6815,32.6614,32.6815,230500.0
2011-01-03 12:00:00,48.78,48.8,48.78,48.79,251200.0,32.6748,32.6882,32.6748,32.6815,251200.0
2011-01-03 12:05:00,48.8,48.8,48.78,48.78,231400.0,32.6882,32.6882,32.6748,32.6748,231400.0
2011-01-03 12:10:00,48.78,48.8,48.78,48.78,197900.0,32.6748,32.6882,32.6748,32.6748,197900.0
2011-01-03 12:15:00,48.78,48.8,48.77,48.79,139300.0,32.6748,32.6882,32.6681,32.6815,139300.0
2011-01-03 12:20:00,48.8,48.8,48.79,48.8,218200.0,32.6882,32.6882,32.6815,32.6882,218200.0
2011-01-03 12:25:00,48.8,48.8,48.77,48.78,169400.0,32.6882,32.6882,32.6681,32.6748,169400.0
2011-01-03 12:30:00,48.78,48.79,48.77,48.79,96300.0,32.6748,32.6815,32.6681,32.6815,96300.0
2011-01-03 12:35:00,48.79,48.79,48.77,48.78,139000.0,32.6815,32.6815,32.6681,32.6748,139000.0
2011-01-03 12:40:00,48.78,48.79,48.77,48.78,317600.0,32.6748,32.6815,32.6681,32.6748,317600.0
2011-01-03 12:45:00,48.78,48.79,48.77,48.78,179700.0,32.6748,32.6815,32.6681,32.6748,179700.0
2011-01-03 12:50:00,48.78,48.79,48.77,48.77,178700.0,32.6748,32.6815,32.6681,32.6681,178700.0
2011-01-03 12:55:00,48.78,48.78,48.74,48.76,216900.0,32.6748,32.6748,32.648,32.6614,216900.0
2011-01-03 13:00:00,48.76,48.77,48.75,48.76,72900.0,32.6614,32.6681,32.6547,32.6614,72900.0
2011-01-03 13:05:00,48.76,48.77,48.74,48.76,245700.0,32.6614,32.6681,32.648,32.6614,245700.0
2011-01-03 13:10:00,48.76,48.77,48.76,48.77,35600.0,32.6614,32.6681,32.6614,32.6681,35600.0
2011-01-03 13:15:00,48.77,48.77,48.75,48.77,79900.0,32.6681,32.6681,32.6547,32.6681,79900.0
2011-01-03 13:20:00,48.77,48.77,48.76,48.77,114800.0,32.6681,32.6681,32.6614,32.6681,114800.0
2011-01-03 13:25:00,48.77,48.77,48.75,48.75,151100.0,32.6681,32.6681,32.6547,32.6547,151100.0
2011-01-03 13:30:00,48.74,48.75,48.73,48.74,28100.0,32.648,32.6547,32.6413,32.648,28100.0
2011-01-03 13:35:00,48.74,48.74,48.73,48.74,46900.0,32.648,32.648,32.6413,32.648,46900.0
2011-01-03 13:40:00,48.74,48.75,48.73,48.75,58200.0,32.648,32.6547,32.6413,32.6547,58200.0
2011-01-03 13:45:00,48.75,48.75,48.73,48.74,87200.0,32.6547,32.6547,32.6413,32.648,87200.0
2011-01-03 13:50:00,48.74,48.74,48.71,48.71,228100.0,32.648,32.648,32.628,32.628,228100.0
2011-01-03 13:55:00,48.72,48.72,48.71,48.71,53100.0,32.6347,32.6347,32.628,32.628,53100.0
2011-01-03 14:00:00,48.71,48.71,48.7,48.71,71100.0,32.628,32.628,32.6213,32.628,71100.0
2011-01-03 14:05:00,48.7,48.71,48.69,48.69,48300.0,32.6213,32.628,32.6146,32.6146,48300.0
2011-01-03 14:10:00,48.69,48.7,48.65,48.65,759100.0,32.6146,32.6213,32.5878,32.5878,759100.0
2011-01-03 14:15:00,48.65,48.66,48.64,48.64,284500.0,32.5878,32.5945,32.5811,32.5811,284500.0
2011-01-03 14:20:00,48.65,48.67,48.64,48.65,414500.0,32.5878,32.6012,32.5811,32.5878,414500.0
2011-01-03 14:25:00,48.65,48.67,48.63,48.63,515600.0,32.5878,32.6012,32.5744,32.5744,515600.0
2011-01-03 14:30:00,48.63,48.63,48.61,48.62,535500.0,32.5744,32.5744,32.561,32.5677,535500.0
2011-01-03 14:35:00,48.63,48.63,48.62,48.62,156500.0,32.5744,32.5744,32.5677,32.5677,156500.0
2011-01-03 14:40:00,48.63,48.65,48.62,48.65,126900.0,32.5744,32.5878,32.5677,32.5878,126900.0
2011-01-03 14:45:00,48.65,48.66,48.63,48.64,199100.0,32.5878,32.5945,32.5744,32.5811,199100.0
2011-01-03 14:50:00,48.63,48.64,48.63,48.64,48100.0,32.5744,32.5811,32.5744,32.5811,48100.0
2011-01-03 14:55:00,48.64,48.66,48.63,48.66,91000.0,32.5811,32.5945,32.5744,32.5945,91000.0
2011-01-03 15:00:00,48.66,48.66,48.62,48.62,279300.0,32.5945,32.5945,32.5677,32.5677,279300.0
2011-01-03 15:05:00,48.63,48.63,48.59,48.61,83300.0,32.5744,32.5744,32.5476,32.561,83300.0
2011-01-03 15:10:00,48.61,48.63,48.59,48.6,192100.0,32.561,32.5744,32.5476,32.5543,192100.0
2011-01-03 15:15:00,48.6,48.6,48.57,48.58,195800.0,32.5543,32.5543,32.5342,32.5409,195800.0
2011-01-03 15:20:00,48.59,48.59,48.55,48.56,320500.0,32.5476,32.5476,32.5208,32.5275,320500.0
2011-01-03 15:25:00,48.56,48.57,48.55,48.56,204300.0,32.5275,32.5342,32.5208,32.5275,204300.0
2011-01-03 15:30:00,48.57,48.62,48.56,48.62,334300.0,32.5342,32.5677,32.5275,32.5677,334300.0
2011-01-03 15:35:00,48.62,48.64,48.6,48.6,469100.0,32.5677,32.5811,32.5543,32.5543,469100.0
2011-01-03 15:40:00,48.6,48.62,48.59,48.59,542000.0,32.5543,32.5677,32.5476,32.5476,542000.0
2011-01-03 15:45:00,48.6,48.65,48.59,48.65,198700.0,32.5543,32.5878,32.5476,32.5878,198700.0
2011-01-03 15:50:00,48.65,48.69,48.62,48.62,767900.0,32.5878,32.6146,32.5677,32.5677,767900.0
2011-01-03 15:55:00,48.63,48.63,48.61,48.63,676600.0,32.5744,32.5744,32.561,32.5744,676600.0
2011-01-04 09:30:00,48.8,48.83,48.76,48.76,465100.0,32.6882,32.7083,32.6614,32.6614,465100.0
2011-01-04 09:35:00,48.77,48.78,48.73,48.75,346300.0,32.6681,32.6748,32.6413,32.6547,346300.0
2011-01-04 09:40:00,48.74,48.74,48.63,48.63,215500.0,32.648,32.648,32.5744,32.5744,215500.0
2011-01-04 09:45:00,48.63,48.64,48.6,48.61,113600.0,32.5744,32.5811,32.5543,32.561,113600.0
2011-01-04 09:50:00,48.61,48.63,48.59,48.6,90600.0,32.561,32.5744,32.5476,32.5543,90600.0
2011-01-04 09:55:00,48.6,48.63,48.59,48.61,295600.0,32.5543,32.5744,32.5476,32.561,295600.0
2011-01-04 10:00:00,48.61,48.65,48.58,48.63,308900.0,32.561,32.5878,32.5409,32.5744,308900.0
2011-01-04 10:05:00,48.62,48.62,48.57,48.6,296100.0,32.5677,32.5677,32.5342,32.5543,296100.0
2011-01-04 10:10:00,48.6,48.6,48.57,48.6,274700.0,32.5543,32.5543,32.5342,32.5543,274700.0
2011-01-04 10:15:00,48.59,48.59,48.55,48.57,205900.0,32.5476,32.5476,32.5208,32.5342,205900.0
2011-01-04 10:20:00,48.57,48.6,48.56,48.6,79000.0,32.5342,32.5543,32.5275,32.5543,79000.0
2011-01-04 10:25:00,48.6,48.6,48.57,48.6,96000.0,32.5543,32.5543,32.5342,32.5543,96000.0
2011-01-04 10:30:00,48.6,48.6,48.56,48.56,111100.0,32.5543,32.5543,32.5275,32.5275,111100.0
2011-01-04 10:35:00,48.56,48.6,48.56,48.59,102400.0,32.5275,32.5543,32.5275,32.5476,102400.0
2011-01-04 10:40:00,48.59,48.59,48.54,48.54,164600.0,32.5476,32.5476,32.5141,32.5141,164600.0
2011-01-04 10:45:00,48.54,48.55,48.51,48.52,109500.0,32.5141,32.5208,32.494,32.5007,109500.0
2011-01-04 10:50:00,48.52,48.52,48.49,48.49,187300.0,32.5007,32.5007,32.4806,32.4806,187300.0
2011-01-04 10:55:00,48.49,48.5,48.47,48.48,92500.0,32.4806,32.4873,32.4672,32.4739,92500.0
2011-01-04 11:00:00,48.48,48.49,48.44,48.44,61300.0,32.4739,32.4806,32.4471,32.4471,61300.0
2011-01-04 11:05:00,48.44,48.45,48.38,48.38,88100.0,32.4471,32.4538,32.4069,32.4069,88100.0
2011-01-04 11:10:00,48.38,48.41,48.36,48.41,95100.0,32.4069,32.427,32.3935,32.427,95100.0
2011-01-04 11:15:00,48.41,48.43,48.39,48.42,163600.0,32.427,32.4404,32.4136,32.4337,163600.0
2011-01-04 11:20:00,48.43,48.45,48.43,48.45,106400.0,32.4404,32.4538,32.4404,32.4538,106400.0
2011-01-04 11:25:00,48.46,48.46,48.43,48.43,80600.0,32.4605,32.4605,32.4404,32.4404,80600.0
2011-01-04 11:30:00,48.44,48.46,48.42,48.46,144600.0,32.4471,32.4605,32.4337,32.4605,144600.0
2011-01-04 11:35:00,48.46,48.49,48.45,48.49,35000.0,32.4605,32.4806,32.4538,32.4806,35000.0
2011-01-04 11:40:00,48.49,48.5,48.47,48.48,120500.0,32.4806,32.4873,32.4672,32.4739,120500.0
2011-01-04 11:45:00,48.48,48.49,48.45,48.47,77500.0,32.4739,32.4806,32.4538,32.4672,77500.0
2011-01-04 11:50:00,48.46,48.47,48.44,48.45,121100.0,32.4605,32.4672,32.4471,32.4538,121100.0
2011-01-04 11:55:00,48.46,48.46,48.4,48.41,68200.0,32.4605,32.4605,32.4203,32.427,68200.0
2011-01-04 12:00:00,48.42,48.43,48.41,48.42,66000.0,32.4337,32.4404,32.427,32.4337,66000.0
2011-01-04 12:05:00,48.41,48.42,48.36,48.36,105000.0,32.427,32.4337,32.3935,32.3935,105000.0
2011-01-04 12:10:00,48.37,48.4,48.36,48.4,46500.0,32.4002,32.4203,32.3935,32.4203,46500.0
2011-01-04 12:15:00,48.41,48.41,48.39,48.41,48600.0,32.427,32.427,32.4136,32.427,48600.0
2011-01-04 12:20:00,48.41,48.41,48.36,48.37,84200.0,32.427,32.427,32.3935,32.4002,84200.0
2011-01-04 12:25:00,48.37,48.37,48.32,48.34,65000.0,32.4002,32.4002,32.3667,32.3801,65000.0
2011-01-04 12:30:00,48.33,48.34,48.31,48.33,93000.0,32.3734,32.3801,32.36,32.3734,93000.0
2011-01-04 12:35:00,48.33,48.34,48.32,48.32,25400.0,32.3734,32.3801,32.3667,32.3667,25400.0
2011-01-04 12:40:00,48.33,48.34,48.28,48.29,112700.0,32.3734,32.3801,32.3399,32.3466,112700.0
2011-01-04 12:45:00,48.29,48.31,48.28,48.31,53600.0,32.3466,32.36,32.3399,32.36,53600.0
2011-01-04 12:50:00,48.31,48.34,48.3,48.32,70900.0,32.36,32.3801,32.3533,32.3667,70900.0
2011-01-04 12:55:00,48.33,48.36,48.33,48.35,47300.0,32.3734,32.3935,32.3734,32.3868,47300.0
2011-01-04 13:00:00,48.36,48.39,48.35,48.38,49600.0,32.3935,32.4136,32.3868,32.4069,49600.0
2011-01-04 13:05:00,48.38,48.41,48.38,48.39,77400.0,32.4069,32.427,32.4069,32.4136,77400.0
2011-01-04 13:10:00,48.39,48.42,48.39,48.41,92600.0,32.4136,32.4337,32.4136,32.427,92600.0
2011-01-04 13:15:00,48.41,48.46,48.41,48.46,115100.0,32.427,32.4605,32.427,32.4605,115100.0
2011-01-04 13:20:00,48.46,48.46,48.43,48.44,179100.0,32.4605,32.4605,32.4404,32.4471,179100.0
2011-01-04 13:25:00,48.44,48.46,48.42,48.46,75800.0,32.4471,32.4605,32.4337,32.4605,75800.0
2011-01-04 13:30:00,48.45,48.48,48.44,48.46,98300.0,32.4538,32.4739,32.4471,32.4605,98300.0
2011-01-04 13:35:00,48.45,48.49,48.44,48.48,84400.0,32.4538,32.4806,32.4471,32.4739,84400.0
2011-01-04 13:40:00,48.47,48.47,48.44,48.46,74500.0,32.4672,32.4672,32.4471,32.4605,74500.0
2011-01-04 13:45:00,48.46,48.5,48.46,48.49,125900.0,32.4605,32.4873,32.4605,32.4806,125900.0
2011-01-04 13:50:00,48.49,48.51,48.48,48.5,312000.0,32.4806,32.494,32.4739,32.4873,312000.0
2011-01-04 13:55:00,48.5,48.52,48.49,48.51,188700.0,32.4873,32.5007,32.4806,32.494,188700.0
2011-01-04 14:00:00,48.51,48.51,48.47,48.5,98800.0,32.494,32.494,32.4672,32.4873,98800.0
2011-01-04 14:05:00,48.49,48.56,48.48,48.55,304600.0,32.4806,32.5275,32.4739,32.5208,304600.0
2011-01-04 14:10:00,48.56,48.59,48.54,48.58,271900.0,32.5275,32.5476,32.5141,32.5409,271900.0
2011-01-04 14:15:00,48.58,48.59,48.57,48.58,182500.0,32.5409,32.5476,32.5342,32.5409,182500.0
2011-01-04 14:20:00,48.58,48.61,48.56,48.6,192000.0,32.5409,32.561,32.5275,32.5543,192000.0
2011-01-04 14:25:00,48.6,48.62,48.59,48.6,200700.0,32.5543,32.5677,32.5476,32.5543,200700.0
2011-01-04 14:30:00,48.6,48.61,48.59,48.6,116900.0,32.5543,32.561,32.5476,32.5543,116900.0
2011-01-04 14:35:00,48.6,48.62,48.58,48.58,137400.0,32.5543,32.5677,32.5409,32.5409,137400.0
2011-01-04 14:40:00,48.58,48.62,48.58,48.6,156400.0,32.5409,32.5677,32.5409,32.5543,156400.0
2011-01-04 14:45:00,48.6,48.61,48.59,48.61,460500.0,32.5543,32.561,32.5476,32.561,460500.0
2011-01-04 14:50:00,48.61,48.63,48.6,48.63,326900.0,32.561,32.5744,32.5543,32.5744,326900.0
2011-01-04 14:55:00,48.63,48.64,48.61,48.63,696500.0,32.5744,32.5811,32.561,32.5744,696500.0
2011-01-04 15:00:00,48.63,48.66,48.62,48.65,718200.0,32.5744,32.5945,32.5677,32.5878,718200.0
2011-01-04 15:05:00,48.64,48.65,48.62,48.63,410000.0,32.5811,32.5878,32.5677,32.5744,410000.0
2011-01-04 15:10:00,48.64,48.66,48.62,48.65,491500.0,32.5811,32.5945,32.5677,32.5878,491500.0
2011-01-04 15:15:00,48.64,48.67,48.64,48.66,420600.0,32.5811,32.6012,32.5811,32.5945,420600.0
2011-01-04 15:20:00,48.65,48.73,48.65,48.73,680900.0,32.5878,32.6413,32.5878,32.6413,680900.0
2011-01-04 15:25:00,48.73,48.75,48.72,48.72,1183500.0,32.6413,32.6547,32.6347,32.6347,1183500.0
2011-01-04 15:30:00,48.72,48.73,48.66,48.66,187200.0,32.6347,32.6413,32.5945,32.5945,187200.0
2011-01-04 15:35:00,48.68,48.7,48.65,48.69,1059900.0,32.6079,32.6213,32.5878,32.6146,1059900.0
2011-01-04 15:40:00,48.68,48.74,48.68,48.74,166700.0,32.6079,32.648,32.6079,32.648,166700.0
2011-01-04 15:45:00,48.73,48.76,48.73,48.76,217200.0,32.6413,32.6614,32.6413,32.6614,217200.0
2011-01-04 15:50:00,48.76,48.77,48.75,48.76,381400.0,32.6614,32.6681,32.6547,32.6614,381400.0
2011-01-04 15:55:00,48.76,48.81,48.76,48.81,933800.0,32.6614,32.6949,32.6614,32.6949,933800.0
2011-01-05 09:30:00,48.37,48.4,48.35,48.39,789900.0,32.4002,32.4203,32.3868,32.4136,789900.0
2011-01-05 09:35:00,48.4,48.4,48.35,48.37,563500.0,32.4203,32.4203,32.3868,32.4002,563500.0
2011-01-05 09:40:00,48.36,48.42,48.35,48.4,503900.0,32.3935,32.4337,32.3868,32.4203,503900.0
2011-01-05 09:45:00,48.4,48.45,48.4,48.44,584100.0,32.4203,32.4538,32.4203,32.4471,584100.0
2011-01-05 09:50:00,48.44,48.47,48.44,48.46,353700.0,32.4471,32.4672,32.4471,32.4605,353700.0
2011-01-05 09:55:00,48.46,48.46,48.42,48.45,326500.0,32.4605,32.4605,32.4337,32.4538,326500.0
2011-01-05 10:00:00,48.45,48.51,48.44,48.51,474500.0,32.4538,32.494,32.4471,32.494,474500.0
2011-01-05 10:05:00,48.51,48.6,48.49,48.59,670800.0,32.494,32.5543,32.4806,32.5476,670800.0
2011-01-05 10:10:00,48.6,48.6,48.54,48.54,152600.0,32.5543,32.5543,32.5141,32.5141,152600.0
2011-01-05 10:15:00,48.53,48.54,48.47,48.51,207600.0,32.5074,32.5141,32.4672,32.494,207600.0
2011-01-05 10:20:00,48.52,48.54,48.48,48.48,214600.0,32.5007,32.5141,32.4739,32.4739,214600.0
2011-01-05 10:25:00,48.48,48.5,48.47,48.48,78500.0,32.4739,32.4873,32.4672,32.4739,78500.0
2011-01-05 10:30:00,48.47,48.49,48.42,48.44,121300.0,32.4672,32.4806,32.4337,32.4471,121300.0
2011-01-05 10:35:00,48.44,48.48,48.43,48.46,193900.0,32.4471,32.4739,32.4404,32.4605,193900.0
2011-01-05 10:40:00,48.46,48.5,48.45,48.48,192900.0,32.4605,32.4873,32.4538,32.4739,192900.0
2011-01-05 10:45:00,48.48,48.55,48.48,48.53,165600.0,32.4739,32.5208,32.4739,32.5074,165600.0
2011-01-05 10:50:00,48.54,48.54,48.51,48.53,129000.0,32.5141,32.5141,32.494,32.5074,129000.0
2011-01-05 10:55:00,48.53,48.54,48.5,48.51,1075900.0,32.5074,32.5141,32.4873,32.494,1075900.0
2011-01-05 11:00:00,48.51,48.53,48.49,48.52,395500.0,32.494,32.5074,32.4806,32.5007,395500.0
2011-01-05 11:05:00,48.52,48.57,48.51,48.56,303200.0,32.5007,32.5342,32.494,32.5275,303200.0
2011-01-05 11:10:00,48.57,48.57,48.54,48.55,78100.0,32.5342,32.5342,32.5141,32.5208,78100.0
2011-01-05 11:15:00,48.54,48.58,48.53,48.56,340000.0,32.5141,32.5409,32.5074,32.5275,340000.0
2011-01-05 11:20:00,48.56,48.63,48.56,48.63,189000.0,32.5275,32.5744,32.5275,32.5744,189000.0
2011-01-05 11:25:00,48.63,48.63,48.61,48.61,118200.0,32.5744,32.5744,32.561,32.561,118200.0
2011-01-05 11:30:00,48.61,48.65,48.6,48.64,244700.0,32.561,32.5878,32.5543,32.5811,244700.0
2011-01-05 11:35:00,48.64,48.67,48.63,48.67,105600.0,32.5811,32.6012,32.5744,32.6012,105600.0
2011-01-05 11:40:00,48.66,48.67,48.63,48.64,116600.0,32.5945,32.6012,32.5744,32.5811,116600.0
2011-01-05 11:45:00,48.64,48.66,48.63,48.65,81400.0,32.5811,32.5945,32.5744,32.5878,81400.0
2011-01-05 11:50:00,48.65,48.67,48.64,48.65,106000.0,32.5878,32.6012,32.5811,32.5878,106000.0
2011-01-05 11:55:00,48.65,48.66,48.64,48.65,91200.0,32.5878,32.5945,32.5811,32.5878,91200.0
2011-01-05 12:00:00,48.65,48.65,48.62,48.63,95700.0,32.5878,32.5878,32.5677,32.5744,95700.0
2011-01-05 12:05:00,48.63,48.68,48.63,48.67,95200.0,32.5744,32.6079,32.5744,32.6012,95200.0
2011-01-05 12:10:00,48.67,48.67,48.63,48.64,98300.0,32.6012,32.6012,32.5744,32.5811,98300.0
2011-01-05 12:15:00,48.64,48.65,48.62,48.65,107600.0,32.5811,32.5878,32.5677,32.5878,107600.0
2011-01-05 12:20:00,48.65,48.65,48.62,48.63,100600.0,32.5878,32.5878,32.5677,32.5744,100600.0
2011-01-05 12:25:00,48.63,48.65,48.63,48.65,93100.0,32.5744,32.5878,32.5744,32.5878,93100.0
2011-01-05 12:30:00,48.65,48.67,48.64,48.67,52200.0,32.5878,32.6012,32.5811,32.6012,52200.0
2011-01-05 12:35:00,48.67,48.69,48.65,48.66,131700.0,32.6012,32.6146,32.5878,32.5945,131700.0
2011-01-05 12:40:00,48.65,48.66,48.65,48.65,42800.0,32.5878,32.5945,32.5878,32.5878,42800.0
2011-01-05 12:45:00,48.66,48.67,48.65,48.67,47600.0,32.5945,32.6012,32.5878,32.6012,47600.0
2011-01-05 12:50:00,48.67,48.69,48.66,48.68,120800.0,32.6012,32.6146,32.5945,32.6079,120800.0
2011-01-05 12:55:00,48.67,48.68,48.67,48.67,72500.0,32.6012,32.6079,32.6012,32.6012,72500.0
2011-01-05 13:00:00,48.66,48.67,48.63,48.64,95500.0,32.5945,32.6012,32.5744,32.5811,95500.0
2011-01-05 13:05:00,48.64,48.66,48.63,48.65,245500.0,32.5811,32.5945,32.5744,32.5878,245500.0
2011-01-05 13:10:00,48.65,48.66,48.63,48.66,333300.0,32.5878,32.5945,32.5744,32.5945,333300.0
2011-01-05 13:15:00,48.66,48.66,48.62,48.62,316800.0,32.5945,32.5945,32.5677,32.5677,316800.0
2011-01-05 13:20:00,48.63,48.65,48.63,48.63,227800.0,32.5744,32.5878,32.5744,32.5744,227800.0
2011-01-05 13:25:00,48.63,48.67,48.63,48.66,188700.0,32.5744,32.6012,32.5744,32.5945,188700.0
2011-01-05 13:30:00,48.66,48.67,48.65,48.66,264700.0,32.5945,32.6012,32.5878,32.5945,264700.0
2011-01-05 13:35:00,48.66,48.69,48.65,48.69,198100.0,32.5945,32.6146,32.5878,32.6146,198100.0
2011-01-05 13:40:00,48.69,48.7,48.68,48.7,241000.0,32.6146,32.6213,32.6079,32.6213,241000.0
2011-01-05 13:45:00,48.7,48.73,48.69,48.72,437300.0,32.6213,32.6413,32.6146,32.6347,437300.0
2011-01-05 13:50:00,48.71,48.72,48.7,48.72,398900.0,32.628,32.6347,32.6213,32.6347,398900.0
2011-01-05 13:55:00,48.71,48.72,48.7,48.72,222200.0,32.628,32.6347,32.6213,32.6347,222200.0
2011-01-05 14:00:00,48.72,48.73,48.69,48.72,358800.0,32.6347,32.6413,32.6146,32.6347,358800.0
2011-01-05 14:05:00,48.73,48.74,48.72,48.72,432500.0,32.6413,32.648,32.6347,32.6347,432500.0
2011-01-05 14:10:00,48.73,48.73,48.7,48.73,288500.0,32.6413,32.6413,32.6213,32.6413,288500.0
2011-01-05 14:15:00,48.73,48.76,48.72,48.76,492000.0,32.6413,32.6614,32.6347,32.6614,492000.0
2011-01-05 14:20:00,48.76,48.76,48.72,48.72,383200.0,32.6614,32.6614,32.6347,32.6347,383200.0
2011-01-05 14:25:00,48.72,48.73,48.7,48.71,218600.0,32.6347,32.6413,32.6213,32.628,218600.0
2011-01-05 14:30:00,48.71,48.71,48.66,48.68,153000.0,32.628,32.628,32.5945,32.6079,153000.0
2011-01-05 14:35:00,48.67,48.68,48.65,48.66,74100.0,32.6012,32.6079,32.5878,32.5945,74100.0
2011-01-05 14:40:00,48.67,48.71,48.66,48.67,904200.0,32.6012,32.628,32.5945,32.6012,904200.0
2011-01-05 14:45:00,48.67,48.7,48.67,48.7,55700.0,32.6012,32.6213,32.6012,32.6213,55700.0
2011-01-05 14:50:00,48.7,48.7,48.68,48.69,112200.0,32.6213,32.6213,32.6079,32.6146,112200.0
2011-01-05 14:55:00,48.69,48.69,48.67,48.69,126100.0,32.6146,32.6146,32.6012,32.6146,126100.0
2011-01-05 15:00:00,48.69,48.7,48.68,48.7,58000.0,32.6146,32.6213,32.6079,32.6213,58000.0
2011-01-05 15:05:00,48.69,48.73,48.69,48.72,94200.0,32.6146,32.6413,32.6146,32.6347,94200.0
2011-01-05 15:10:00,48.72,48.76,48.72,48.73,168200.0,32.6347,32.6614,32.6347,32.6413,168200.0
2011-01-05 15:15:00,48.74,48.75,48.71,48.75,158200.0,32.648,32.6547,32.628,32.6547,158200.0
2011-01-05 15:20:00,48.74,48.75,48.7,48.71,100000.0,32.648,32.6547,32.6213,32.628,100000.0
2011-01-05 15:25:00,48.72,48.73,48.71,48.72,80200.0,32.6347,32.6413,32.628,32.6347,80200.0
2011-01-05 15:30:00,48.72,48.74,48.7,48.72,166800.0,32.6347,32.648,32.6213,32.6347,166800.0
2011-01-05 15:35:00,48.72,48.74,48.72,48.74,68300.0,32.6347,32.648,32.6347,32.648,68300.0
2011-01-05 15:40:00,48.73,48.74,48.71,48.72,111700.0,32.6413,32.648,32.628,32.6347,111700.0
2011-01-05 15:45:00,48.72,48.74,48.71,48.73,130900.0,32.6347,32.648,32.628,32.6413,130900.0
2011-01-05 15:50:00,48.73,48.73,48.7,48.71,138100.0,32.6413,32.6413,32.6213,32.628,138100.0
2011-01-05 15:55:00,48.71,48.71,48.67,48.68,944100.0,32.628,32.628,32.6012,32.6079,944100.0
2011-01-06 09:30:00,48.5,48.54,48.45,48.46,375100.0,32.4873,32.5141,32.4538,32.4605,375100.0
2011-01-06 09:35:00,48.46,48.46,48.41,48.41,341400.0,32.4605,32.4605,32.427,32.427,341400.0
2011-01-06 09:40:00,48.41,48.45,48.41,48.45,93100.0,32.427,32.4538,32.427,32.4538,93100.0
2011-01-06 09:45:00,48.44,48.49,48.44,48.47,543400.0,32.4471,32.4806,32.4471,32.4672,543400.0
2011-01-06 09:50:00,48.48,48.5,48.46,48.49,1185200.0,32.4739,32.4873,32.4605,32.4806,1185200.0
2011-01-06 09:55:00,48.49,48.49,48.43,48.43,103900.0,32.4806,32.4806,32.4404,32.4404,103900.0
2011-01-06 10:00:00,48.42,48.45,48.4,48.41,193100.0,32.4337,32.4538,32.4203,32.427,193100.0
2011-01-06 10:05:00,48.4,48.42,48.37,48.37,172200.0,32.4203,32.4337,32.4002,32.4002,172200.0
2011-01-06 10:10:00,48.37,48.39,48.33,48.33,128800.0,32.4002,32.4136,32.3734,32.3734,128800.0
2011-01-06 10:15:00,48.34,48.36,48.32,48.36,287700.0,32.3801,32.3935,32.3667,32.3935,287700.0
2011-01-06 10:20:00,48.37,48.42,48.36,48.42,908300.0,32.4002,32.4337,32.3935,32.4337,908300.0
2011-01-06 10:25:00,48.42,48.43,48.4,48.4,125900.0,32.4337,32.4404,32.4203,32.4203,125900.0
2011-01-06 10:30:00,48.4,48.41,48.36,48.39,128200.0,32.4203,32.427,32.3935,32.4136,128200.0
2011-01-06 10:35:00,48.38,48.45,48.38,48.45,3337900.0,32.4069,32.4538,32.4069,32.4538,3337900.0
2011-01-06 10:40:00,48.44,48.46,48.42,48.44,2553100.0,32.4471,32.4605,32.4337,32.4471,2553100.0
2011-01-06 10:45:00,48.44,48.44,48.36,48.37,110400.0,32.4471,32.4471,32.3935,32.4002,110400.0
2011-01-06 10:50:00,48.36,48.36,48.28,48.31,130800.0,32.3935,32.3935,32.3399,32.36,130800.0
2011-01-06 10:55:00,48.31,48.32,48.28,48.31,69300.0,32.36,32.3667,32.3399,32.36,69300.0
2011-01-06 11:00:00,48.3,48.32,48.19,48.19,184500.0,32.3533,32.3667,32.2796,32.2796,184500.0
2011-01-06 11:05:00,48.19,48.2,48.12,48.12,168800.0,32.2796,32.2863,32.2327,32.2327,168800.0
2011-01-06 11:10:00,48.12,48.15,48.09,48.15,127100.0,32.2327,32.2528,32.2127,32.2528,127100.0
2011-01-06 11:15:00,48.15,48.18,48.14,48.17,140300.0,32.2528,32.2729,32.2461,32.2662,140300.0
2011-01-06 11:20:00,48.17,48.18,48.16,48.18,135300.0,32.2662,32.2729,32.2595,32.2729,135300.0
2011-01-06 11:25:00,48.17,48.17,48.15,48.16,68800.0,32.2662,32.2662,32.2528,32.2595,68800.0
2011-01-06 11:30:00,48.17,48.21,48.16,48.2,60600.0,32.2662,32.293,32.2595,32.2863,60600.0
2011-01-06 11:35:00,48.19,48.2,48.16,48.16,138300.0,32.2796,32.2863,32.2595,32.2595,138300.0
2011-01-06 11:40:00,48.16,48.17,48.14,48.17,125700.0,32.2595,32.2662,32.2461,32.2662,125700.0
2011-01-06 11:45:00,48.16,48.21,48.15,48.21,92800.0,32.2595,32.293,32.2528,32.293,92800.0
2011-01-06 11:50:00,48.21,48.21,48.18,48.19,89000.0,32.293,32.293,32.2729,32.2796,89000.0
2011-01-06 11:55:00,48.19,48.2,48.18,48.19,70900.0,32.2796,32.2863,32.2729,32.2796,70900.0
2011-01-06 12:00:00,48.18,48.19,48.14,48.14,53400.0,32.2729,32.2796,32.2461,32.2461,53400.0
2011-01-06 12:05:00,48.15,48.15,48.11,48.12,160900.0,32.2528,32.2528,32.226,32.2327,160900.0
2011-01-06 12:10:00,48.12,48.14,48.11,48.13,69500.0,32.2327,32.2461,32.226,32.2394,69500.0
2011-01-06 12:15:00,48.13,48.16,48.13,48.14,55700.0,32.2394,32.2595,32.2394,32.2461,55700.0
2011-01-06 12:20:00,48.15,48.16,48.14,48.15,71500.0,32.2528,32.2595,32.2461,32.2528,71500.0
2011-01-06 12:25:00,48.15,48.17,48.15,48.17,38200.0,32.2528,32.2662,32.2528,32.2662,38200.0
2011-01-06 12:30:00,48.17,48.19,48.15,48.18,232800.0,32.2662,32.2796,32.2528,32.2729,232800.0
2011-01-06 12:35:00,48.18,48.18,48.14,48.17,100400.0,32.2729,32.2729,32.2461,32.2662,100400.0
2011-01-06 12:40:00,48.18,48.21,48.16,48.21,66000.0,32.2729,32.293,32.2595,32.293,66000.0
2011-01-06 12:45:00,48.21,48.24,48.21,48.23,48600.0,32.293,32.3131,32.293,32.3064,48600.0
2011-01-06 12:50:00,48.22,48.23,48.22,48.23,63500.0,32.2997,32.3064,32.2997,32.3064,63500.0
2011-01-06 12:55:00,48.23,48.25,48.21,48.21,116100.0,32.3064,32.3198,32.293,32.293,116100.0
2011-01-06 13:00:00,48.22,48.22,48.17,48.18,77400.0,32.2997,32.2997,32.2662,32.2729,77400.0
2011-01-06 13:05:00,48.18,48.18,48.16,48.17,54300.0,32.2729,32.2729,32.2595,32.2662,54300.0
2011-01-06 13:10:00,48.17,48.17,48.14,48.16,54500.0,32.2662,32.2662,32.2461,32.2595,54500.0
2011-01-06 13:15:00,48.16,48.18,48.15,48.18,19700.0,32.2595,32.2729,32.2528,32.2729,19700.0
2011-01-06 13:20:00,48.18,48.18,48.13,48.13,133400.0,32.2729,32.2729,32.2394,32.2394,133400.0
2011-01-06 13:25:00,48.14,48.14,48.13,48.14,22300.0,32.2461,32.2461,32.2394,32.2461,22300.0
2011-01-06 13:30:00,48.14,48.16,48.14,48.14,43700.0,32.2461,32.2595,32.2461,32.2461,43700.0
2011-01-06 13:35:00,48.14,48.15,48.14,48.14,27000.0,32.2461,32.2528,32.2461,32.2461,27000.0
2011-01-06 13:40:00,48.15,48.17,48.15,48.16,84500.0,32.2528,32.2662,32.2528,32.2595,84500.0
2011-01-06 13:45:00,48.16,48.2,48.16,48.2,55000.0,32.2595,32.2863,32.2595,32.2863,55000.0
2011-01-06 13:50:00,48.2,48.23,48.19,48.23,41000.0,32.2863,32.3064,32.2796,32.3064,41000.0
2011-01-06 13:55:00,48.23,48.26,48.2,48.26,58400.0,32.3064,32.3265,32.2863,32.3265,58400.0
2011-01-06 14:00:00,48.26,48.28,48.24,48.25,50200.0,32.3265,32.3399,32.3131,32.3198,50200.0
2011-01-06 14:05:00,48.25,48.25,48.23,48.23,112700.0,32.3198,32.3198,32.3064,32.3064,112700.0
2011-01-06 14:10:00,48.23,48.23,48.21,48.22,76600.0,32.3064,32.3064,32.293,32.2997,76600.0
2011-01-06 14:15:00,48.22,48.23,48.2,48.21,77200.0,32.2997,32.3064,32.2863,32.293,77200.0
2011-01-06 14:20:00,48.21,48.22,48.2,48.2,100000.0,32.293,32.2997,32.2863,32.2863,100000.0
2011-01-06 14:25:00,48.21,48.22,48.19,48.21,59200.0,32.293,32.2997,32.2796,32.293,59200.0
2011-01-06 14:30:00,48.21,48.21,48.18,48.18,118700.0,32.293,32.293,32.2729,32.2729,118700.0
2011-01-06 14:35:00,48.17,48.19,48.17,48.19,60600.0,32.2662,32.2796,32.2662,32.2796,60600.0
2011-01-06 14:40:00,48.19,48.19,48.15,48.16,169800.0,32.2796,32.2796,32.2528,32.2595,169800.0
2011-01-06 14:45:00,48.15,48.17,48.13,48.14,263600.0,32.2528,32.2662,32.2394,32.2461,263600.0
2011-01-06 14:50:00,48.14,48.17,48.11,48.15,316400.0,32.2461,32.2662,32.226,32.2528,316400.0
2011-01-06 14:55:00,48.15,48.17,48.12,48.15,289900.0,32.2528,32.2662,32.2327,32.2528,289900.0
2011-01-06 15:00:00,48.15,48.17,48.14,48.16,154100.0,32.2528,32.2662,32.2461,32.2595,154100.0
2011-01-06 15:05:00,48.16,48.2,48.15,48.17,137500.0,32.2595,32.2863,32.2528,32.2662,137500.0
2011-01-06 15:10:00,48.17,48.2,48.16,48.2,49500.0,32.2662,32.2863,32.2595,32.2863,49500.0
2011-01-06 15:15:00,48.2,48.22,48.17,48.18,112400.0,32.2863,32.2997,32.2662,32.2729,112400.0
2011-01-06 15:20:00,48.17,48.17,48.13,48.13,76900.0,32.2662,32.2662,32.2394,32.2394,76900.0
2011-01-06 15:25:00,48.14,48.15,48.09,48.14,105000.0,32.2461,32.2528,32.2127,32.2461,105000.0
2011-01-06 15:30:00,48.14,48.15,48.12,48.13,137400.0,32.2461,32.2528,32.2327,32.2394,137400.0
2011-01-06 15:35:00,48.13,48.18,48.12,48.17,152600.0,32.2394,32.2729,32.2327,32.2662,152600.0
2011-01-06 15:40:00,48.17,48.19,48.16,48.19,145400.0,32.2662,32.2796,32.2595,32.2796,145400.0
2011-01-06 15:45:00,48.19,48.2,48.16,48.17,180700.0,32.2796,32.2863,32.2595,32.2662,180700.0
2011-01-06 15:50:00,48.18,48.2,48.17,48.2,148000.0,32.2729,32.2863,32.2662,32.2863,148000.0
2011-01-06 15:55:00,48.2,48.22,48.18,48.19,1384500.0,32.2863,32.2997,32.2729,32.2796,1384500.0
2011-01-07 09:30:00,48.0,48.07,47.97,48.02,658300.0,32.1524,32.1993,32.1323,32.1658,658300.0
2011-01-07 09:35:00,48.01,48.08,48.01,48.04,678900.0,32.1591,32.206,32.1591,32.1792,678900.0
2011-01-07 09:40:00,48.05,48.05,47.95,48.01,286800.0,32.1859,32.1859,32.1189,32.1591,286800.0
2011-01-07 09:45:00,48.01,48.02,47.91,47.91,439200.0,32.1591,32.1658,32.0921,32.0921,439200.0
2011-01-07 09:50:00,47.91,47.91,47.86,47.88,121800.0,32.0921,32.0921,32.0586,32.072,121800.0
2011-01-07 09:55:00,47.89,47.94,47.88,47.89,431800.0,32.0787,32.1122,32.072,32.0787,431800.0
2011-01-07 10:00:00,47.88,47.93,47.88,47.91,357400.0,32.072,32.1055,32.072,32.0921,357400.0
2011-01-07 10:05:00,47.9,47.94,47.9,47.92,192500.0,32.0854,32.1122,32.0854,32.0988,192500.0
2011-01-07 10:10:00,47.92,48.0,47.92,47.99,209300.0,32.0988,32.1524,32.0988,32.1457,209300.0
2011-01-07 10:15:00,48.0,48.02,47.98,48.0,171100.0,32.1524,32.1658,32.139,32.1524,171100.0
2011-01-07 10:20:00,47.99,48.0,47.96,47.98,49800.0,32.1457,32.1524,32.1256,32.139,49800.0
2011-01-07 10:25:00,47.97,47.97,47.94,47.96,66600.0,32.1323,32.1323,32.1122,32.1256,66600.0
2011-01-07 10:30:00,47.97,47.99,47.94,47.98,194000.0,32.1323,32.1457,32.1122,32.139,194000.0
2011-01-07 10:35:00,47.98,47.98,47.94,47.95,91300.0,32.139,32.139,32.1122,32.1189,91300.0
2011-01-07 10:40:00,47.96,47.96,47.89,47.89,80000.0,32.1256,32.1256,32.0787,32.0787,80000.0
2011-01-07 10:45:00,47.89,47.92,47.87,47.92,64700.0,32.0787,32.0988,32.0653,32.0988,64700.0
2011-01-07 10:50:00,47.91,47.92,47.85,47.86,155800.0,32.0921,32.0988,32.0519,32.0586,155800.0
2011-01-07 10:55:00,47.86,47.91,47.86,47.9,72500.0,32.0586,32.0921,32.0586,32.0854,72500.0
2011-01-07 11:00:00,47.89,47.9,47.85,47.86,89900.0,32.0787,32.0854,32.0519,32.0586,89900.0
2011-01-07 11:05:00,47.85,47.86,47.79,47.79,86100.0,32.0519,32.0586,32.0117,32.0117,86100.0
2011-01-07 11:10:00,47.8,47.85,47.78,47.85,128100.0,32.0184,32.0519,32.005,32.0519,128100.0
2011-01-07 11:15:00,47.84,47.85,47.82,47.83,53700.0,32.0452,32.0519,32.0318,32.0385,53700.0
2011-01-07 11:20:00,47.83,47.83,47.73,47.75,167000.0,32.0385,32.0385,31.9715,31.9849,167000.0
2011-01-07 11:25:00,47.75,47.77,47.71,47.72,100500.0,31.9849,31.9983,31.9581,31.9648,100500.0
2011-01-07 11:30:00,47.72,47.72,47.64,47.65,223900.0,31.9648,31.9648,31.9112,31.9179,223900.0
2011-01-07 11:35:00,47.65,47.65,47.6,47.63,192000.0,31.9179,31.9179,31.8844,31.9045,192000.0
2011-01-07 11:40:00,47.63,47.68,47.62,47.66,241500.0,31.9045,31.938,31.8978,31.9246,241500.0
2011-01-07 11:45:00,47.66,47.7,47.63,47.68,167700.0,31.9246,31.9514,31.9045,31.938,167700.0
2011-01-07 11:50:00,47.67,47.7,47.64,47.68,92200.0,31.9313,31.9514,31.9112,31.938,92200.0
2011-01-07 11:55:00,47.68,47.69,47.61,47.65,103700.0,31.938,31.9447,31.8911,31.9179,103700.0
2011-01-07 12:00:00,47.65,47.65,47.62,47.63,62800.0,31.9179,31.9179,31.8978,31.9045,62800.0
2011-01-07 12:05:00,47.64,47.66,47.63,47.66,59700.0,31.9112,31.9246,31.9045,31.9246,59700.0
2011-01-07 12:10:00,47.65,47.65,47.61,47.61,36900.0,31.9179,31.9179,31.8911,31.8911,36900.0
2011-01-07 12:15:00,47.61,47.63,47.6,47.63,113500.0,31.8911,31.9045,31.8844,31.9045,113500.0
2011-01-07 12:20:00,47.63,47.64,47.61,47.61,41600.0,31.9045,31.9112,31.8911,31.8911,41600.0
2011-01-07 12:25:00,47.62,47.62,47.55,47.55,93000.0,31.8978,31.8978,31.8509,31.8509,93000.0
2011-01-07 12:30:00,47.55,47.57,47.5,47.51,87200.0,31.8509,31.8643,31.8174,31.8241,87200.0
2011-01-07 12:35:00,47.5,47.53,47.49,47.52,89800.0,31.8174,31.8375,31.8107,31.8308,89800.0
2011-01-07 12:40:00,47.53,47.54,47.48,47.5,63800.0,31.8375,31.8442,31.804,31.8174,63800.0
2011-01-07 12:45:00,47.49,47.49,47.42,47.46,97300.0,31.8107,31.8107,31.7639,31.7907,97300.0
2011-01-07 12:50:00,47.46,47.46,47.39,47.43,124600.0,31.7907,31.7907,31.7438,31.7706,124600.0
2011-01-07 12:55:00,47.43,47.51,47.42,47.51,141100.0,31.7706,31.8241,31.7639,31.8241,141100.0
2011-01-07 13:00:00,47.52,47.54,47.51,47.51,178600.0,31.8308,31.8442,31.8241,31.8241,178600.0
2011-01-07 13:05:00,47.51,47.54,47.49,47.53,53600.0,31.8241,31.8442,31.8107,31.8375,53600.0
2011-01-07 13:10:00,47.52,47.53,47.5,47.53,64000.0,31.8308,31.8375,31.8174,31.8375,64000.0
2011-01-07 13:15:00,47.52,47.63,47.52,47.63,199000.0,31.8308,31.9045,31.8308,31.9045,199000.0
2011-01-07 13:20:00,47.62,47.63,47.59,47.62,101100.0,31.8978,31.9045,31.8777,31.8978,101100.0
2011-01-07 13:25:00,47.62,47.64,47.56,47.6,116900.0,31.8978,31.9112,31.8576,31.8844,116900.0
2011-01-07 13:30:00,47.59,47.63,47.57,47.63,57000.0,31.8777,31.9045,31.8643,31.9045,57000.0
2011-01-07 13:35:00,47.63,47.65,47.63,47.65,50200.0,31.9045,31.9179,31.9045,31.9179,50200.0
2011-01-07 13:40:00,47.65,47.65,47.61,47.62,61700.0,31.9179,31.9179,31.8911,31.8978,61700.0
2011-01-07 13:45:00,47.62,47.63,47.6,47.62,64700.0,31.8978,31.9045,31.8844,31.8978,64700.0
2011-01-07 13:50:00,47.62,47.62,47.56,47.58,156600.0,31.8978,31.8978,31.8576,31.871,156600.0
2011-01-07 13:55:00,47.57,47.57,47.54,47.56,49900.0,31.8643,31.8643,31.8442,31.8576,49900.0
2011-01-07 14:00:00,47.55,47.59,47.54,47.56,119600.0,31.8509,31.8777,31.8442,31.8576,119600.0
2011-01-07 14:05:00,47.56,47.58,47.54,47.56,32400.0,31.8576,31.871,31.8442,31.8576,32400.0
2011-01-07 14:10:00,47.56,47.59,47.54,47.59,121200.0,31.8576,31.8777,31.8442,31.8777,121200.0
2011-01-07 14:15:00,47.6,47.6,47.57,47.6,51600.0,31.8844,31.8844,31.8643,31.8844,51600.0
2011-01-07 14:20:00,47.6,47.63,47.59,47.61,88600.0,31.8844,31.9045,31.8777,31.8911,88600.0
2011-01-07 14:25:00,47.62,47.62,47.6,47.62,31700.0,31.8978,31.8978,31.8844,31.8978,31700.0
2011-01-07 14:30:00,47.62,47.62,47.58,47.6,62400.0,31.8978,31.8978,31.871,31.8844,62400.0
2011-01-07 14:35:00,47.6,47.64,47.58,47.63,43900.0,31.8844,31.9112,31.871,31.9045,43900.0
2011-01-07 14:40:00,47.63,47.65,47.63,47.64,54500.0,31.9045,31.9179,31.9045,31.9112,54500.0
2011-01-07 14:45:00,47.64,47.66,47.62,47.66,146100.0,31.9112,31.9246,31.8978,31.9246,146100.0
2011-01-07 14:50:00,47.66,47.68,47.65,47.68,80000.0,31.9246,31.938,31.9179,31.938,80000.0
2011-01-07 14:55:00,47.67,47.69,47.62,47.62,192200.0,31.9313,31.9447,31.8978,31.8978,192200.0
2011-01-07 15:00:00,47.62,47.62,47.58,47.61,1034700.0,31.8978,31.8978,31.871,31.8911,1034700.0
2011-01-07 15:05:00,47.61,47.66,47.6,47.65,186600.0,31.8911,31.9246,31.8844,31.9179,186600.0
2011-01-07 15:10:00,47.66,47.68,47.62,47.64,163700.0,31.9246,31.938,31.8978,31.9112,163700.0
2011-01-07 15:15:00,47.64,47.73,47.63,47.71,923800.0,31.9112,31.9715,31.9045,31.9581,923800.0
2011-01-07 15:20:00,47.71,47.74,47.7,47.73,1320600.0,31.9581,31.9782,31.9514,31.9715,1320600.0
2011-01-07 15:25:00,47.73,47.75,47.7,47.71,980100.0,31.9715,31.9849,31.9514,31.9581,980100.0
2011-01-07 15:30:00,47.71,47.75,47.68,47.74,806900.0,31.9581,31.9849,31.938,31.9782,806900.0
2011-01-07 15:35:00,47.74,47.77,47.72,47.73,115000.0,31.9782,31.9983,31.9648,31.9715,115000.0
2011-01-07 15:40:00,47.74,47.77,47.73,47.73,259200.0,31.9782,31.9983,31.9715,31.9715,259200.0
2011-01-07 15:45:00,47.74,47.77,47.72,47.72,243700.0,31.9782,31.9983,31.9648,31.9648,243700.0
2011-01-07 15:50:00,47.72,47.75,47.72,47.73,282600.0,31.9648,31.9849,31.9648,31.9715,282600.0
2011-01-07 15:55:00,47.74,47.76,47.71,47.73,661800.0,31.9782,31.9916,31.9581,31.9715,661800.0
2011-01-10 09:30:00,47.28,47.3,47.16,47.2,673400.0,31.6701,31.6835,31.5897,31.6165,673400.0
2011-01-10 09:35:00,47.21,47.23,47.18,47.2,180600.0,31.6232,31.6366,31.6031,31.6165,180600.0
2011-01-10 09:40:00,47.2,47.26,47.19,47.26,137900.0,31.6165,31.6567,31.6098,31.6567,137900.0
2011-01-10 09:45:00,47.26,47.26,47.19,47.2,174800.0,31.6567,31.6567,31.6098,31.6165,174800.0
2011-01-10 09:50:00,47.2,47.2,47.12,47.14,217100.0,31.6165,31.6165,31.5629,31.5763,217100.0
2011-01-10 09:55:00,47.14,47.17,47.03,47.03,284600.0,31.5763,31.5964,31.5026,31.5026,284600.0
2011-01-10 10:00:00,47.03,47.08,47.02,47.06,283800.0,31.5026,31.5361,31.4959,31.5227,283800.0
2011-01-10 10:05:00,47.06,47.07,47.0,47.06,199100.0,31.5227,31.5294,31.4825,31.5227,199100.0
2011-01-10 10:10:00,47.06,47.1,47.05,47.08,177300.0,31.5227,31.5495,31.516,31.5361,177300.0
2011-01-10 10:15:00,47.07,47.1,47.04,47.05,180500.0,31.5294,31.5495,31.5093,31.516,180500.0
2011-01-10 10:20:00,47.05,47.1,47.02,47.09,160800.0,31.516,31.5495,31.4959,31.5428,160800.0
2011-01-10 10:25:00,47.08,47.12,47.08,47.12,130900.0,31.5361,31.5629,31.5361,31.5629,130900.0
2011-01-10 10:30:00,47.11,47.19,47.11,47.16,230800.0,31.5562,31.6098,31.5562,31.5897,230800.0
2011-01-10 10:35:00,47.16,47.16,47.12,47.12,77900.0,31.5897,31.5897,31.5629,31.5629,77900.0
2011-01-10 10:40:00,47.13,47.17,47.13,47.14,119500.0,31.5696,31.5964,31.5696,31.5763,119500.0
2011-01-10 10:45:00,47.15,47.17,47.13,47.16,93600.0,31.583,31.5964,31.5696,31.5897,93600.0
2011-01-10 10:50:00,47.17,47.18,47.13,47.14,95000.0,31.5964,31.6031,31.5696,31.5763,95000.0
2011-01-10 10:55:00,47.13,47.14,47.09,47.13,185400.0,31.5696,31.5763,31.5428,31.5696,185400.0
2011-01-10 11:00:00,47.14,47.14,47.09,47.09,148800.0,31.5763,31.5763,31.5428,31.5428,148800.0
2011-01-10 11:05:00,47.09,47.11,47.07,47.1,126800.0,31.5428,31.5562,31.5294,31.5495,126800.0
2011-01-10 11:10:00,47.11,47.14,47.09,47.11,221000.0,31.5562,31.5763,31.5428,31.5562,221000.0
2011-01-10 11:15:00,47.12,47.13,47.07,47.1,162000.0,31.5629,31.5696,31.5294,31.5495,162000.0
2011-01-10 11:20:00,47.1,47.12,47.08,47.1,100200.0,31.5495,31.5629,31.5361,31.5495,100200.0
2011-01-10 11:25:00,47.1,47.15,47.1,47.12,84500.0,31.5495,31.583,31.5495,31.5629,84500.0
2011-01-10 11:30:00,47.12,47.14,47.09,47.12,101100.0,31.5629,31.5763,31.5428,31.5629,101100.0
2011-01-10 11:35:00,47.12,47.12,47.09,47.12,110500.0,31.5629,31.5629,31.5428,31.5629,110500.0
2011-01-10 11:40:00,47.11,47.15,47.1,47.14,99700.0,31.5562,31.583,31.5495,31.5763,99700.0
2011-01-10 11:45:00,47.13,47.15,47.09,47.11,659100.0,31.5696,31.583,31.5428,31.5562,659100.0
2011-01-10 11:50:00,47.11,47.13,47.09,47.11,383600.0,31.5562,31.5696,31.5428,31.5562,383600.0
2011-01-10 11:55:00,47.11,47.14,47.11,47.14,57000.0,31.5562,31.5763,31.5562,31.5763,57000.0
2011-01-10 12:00:00,47.14,47.16,47.12,47.15,107500.0,31.5763,31.5897,31.5629,31.583,107500.0
2011-01-10 12:05:00,47.14,47.17,47.13,47.16,76800.0,31.5763,31.5964,31.5696,31.5897,76800.0
2011-01-10 12:10:00,47.15,47.17,47.12,47.13,83500.0,31.583,31.5964,31.5629,31.5696,83500.0
2011-01-10 12:15:00,47.12,47.13,47.09,47.11,168000.0,31.5629,31.5696,31.5428,31.5562,168000.0
2011-01-10 12:20:00,47.1,47.13,47.1,47.13,87600.0,31.5495,31.5696,31.5495,31.5696,87600.0
2011-01-10 12:25:00,47.13,47.17,47.12,47.15,66100.0,31.5696,31.5964,31.5629,31.583,66100.0
2011-01-10 12:30:00,47.14,47.15,47.12,47.14,66700.0,31.5763,31.583,31.5629,31.5763,66700.0
2011-01-10 12:35:00,47.14,47.17,47.14,47.16,70700.0,31.5763,31.5964,31.5763,31.5897,70700.0
2011-01-10 12:40:00,47.16,47.18,47.15,47.18,37900.0,31.5897,31.6031,31.583,31.6031,37900.0
2011-01-10 12:45:00,47.18,47.18,47.15,47.16,95800.0,31.6031,31.6031,31.583,31.5897,95800.0
2011-01-10 12:50:00,47.16,47.17,47.14,47.15,95700.0,31.5897,31.5964,31.5763,31.583,95700.0
2011-01-10 12:55:00,47.15,47.15,47.14,47.15,27200.0,31.583,31.583,31.5763,31.583,27200.0
2011-01-10 13:00:00,47.14,47.17,47.14,47.17,80800.0,31.5763,31.5964,31.5763,31.5964,80800.0
2011-01-10 13:05:00,47.17,47.21,47.16,47.21,92700.0,31.5964,31.6232,31.5897,31.6232,92700.0
2011-01-10 13:10:00,47.21,47.23,47.2,47.23,70900.0,31.6232,31.6366,31.6165,31.6366,70900.0
2011-01-10 13:15:00,47.23,47.23,47.19,47.19,99500.0,31.6366,31.6366,31.6098,31.6098,99500.0
2011-01-10 13:20:00,47.2,47.21,47.15,47.17,726400.0,31.6165,31.6232,31.583,31.5964,726400.0
2011-01-10 13:25:00,47.17,47.22,47.16,47.21,171900.0,31.5964,31.6299,31.5897,31.6232,171900.0
2011-01-10 13:30:00,47.21,47.22,47.21,47.21,129300.0,31.6232,31.6299,31.6232,31.6232,129300.0
2011-01-10 13:35:00,47.22,47.22,47.19,47.19,106700.0,31.6299,31.6299,31.6098,31.6098,106700.0
2011-01-10 13:40:00,47.19,47.21,47.19,47.21,147600.0,31.6098,31.6232,31.6098,31.6232,147600.0
2011-01-10 13:45:00,47.21,47.23,47.2,47.22,100900.0,31.6232,31.6366,31.6165,31.6299,100900.0
2011-01-10 13:50:00,47.22,47.23,47.22,47.22,45000.0,31.6299,31.6366,31.6299,31.6299,45000.0
2011-01-10 13:55:00,47.23,47.23,47.22,47.22,67600.0,31.6366,31.6366,31.6299,31.6299,67600.0
2011-01-10 14:00:00,47.23,47.23,47.19,47.19,76400.0,31.6366,31.6366,31.6098,31.6098,76400.0
2011-01-10 14:05:00,47.18,47.19,47.17,47.19,79000.0,31.6031,31.6098,31.5964,31.6098,79000.0
2011-01-10 14:10:00,47.19,47.21,47.18,47.2,73600.0,31.6098,31.6232,31.6031,31.6165,73600.0
2011-01-10 14:15:00,47.2,47.21,47.19,47.2,46800.0,31.6165,31.6232,31.6098,31.6165,46800.0
2011-01-10 14:20:00,47.2,47.22,47.2,47.22,88300.0,31.6165,31.6299,31.6165,31.6299,88300.0
2011-01-10 14:25:00,47.22,47.24,47.21,47.23,78300.0,31.6299,31.6433,31.6232,31.6366,78300.0
2011-01-10 14:30:00,47.22,47.25,47.22,47.22,68400.0,31.6299,31.65,31.6299,31.6299,68400.0
2011-01-10 14:35:00,47.23,47.24,47.23,47.23,42200.0,31.6366,31.6433,31.6366,31.6366,42200.0
2011-01-10 14:40:00,47.24,47.24,47.22,47.24,118700.0,31.6433,31.6433,31.6299,31.6433,118700.0
2011-01-10 14:45:00,47.24,47.24,47.22,47.24,90000.0,31.6433,31.6433,31.6299,31.6433,90000.0
2011-01-10 14:50:00,47.24,47.26,47.23,47.25,92800.0,31.6433,31.6567,31.6366,31.65,92800.0
2011-01-10 14:55:00,47.26,47.28,47.25,47.27,86100.0,31.6567,31.6701,31.65,31.6634,86100.0
2011-01-10 15:00:00,47.27,47.27,47.24,47.26,104700.0,31.6634,31.6634,31.6433,31.6567,104700.0
2011-01-10 15:05:00,47.26,47.31,47.26,47.29,81600.0,31.6567,31.6902,31.6567,31.6768,81600.0
2011-01-10 15:10:00,47.28,47.31,47.28,47.29,238800.0,31.6701,31.6902,31.6701,31.6768,238800.0
2011-01-10 15:15:00,47.28,47.3,47.28,47.28,124200.0,31.6701,31.6835,31.6701,31.6701,124200.0
2011-01-10 15:20:00,47.28,47.32,47.27,47.32,80900.0,31.6701,31.6969,31.6634,31.6969,80900.0
2011-01-10 15:25:00,47.32,47.33,47.3,47.32,232700.0,31.6969,31.7036,31.6835,31.6969,232700.0
2011-01-10 15:30:00,47.33,47.33,47.3,47.33,95300.0,31.7036,31.7036,31.6835,31.7036,95300.0
2011-01-10 15:35:00,47.33,47.33,47.31,47.32,170400.0,31.7036,31.7036,31.6902,31.6969,170400.0
2011-01-10 15:40:00,47.32,47.34,47.3,47.31,164300.0,31.6969,31.7103,31.6835,31.6902,164300.0
2011-01-10 15:45:00,47.3,47.31,47.29,47.3,82200.0,31.6835,31.6902,31.6768,31.6835,82200.0
2011-01-10 15:50:00,47.3,47.32,47.3,47.31,189500.0,31.6835,31.6969,31.6835,31.6902,189500.0
2011-01-10 15:55:00,47.31,47.33,47.26,47.27,487700.0,31.6902,31.7036,31.6567,31.6634,487700.0
2011-01-11 09:30:00,47.8,47.82,47.77,47.79,551500.0,32.0184,32.0318,31.9983,32.0117,551500.0
2011-01-11 09:35:00,47.8,47.8,47.7,47.72,286400.0,32.0184,32.0184,31.9514,31.9648,286400.0
2011-01-11 09:40:00,47.72,47.75,47.7,47.72,182200.0,31.9648,31.9849,31.9514,31.9648,182200.0
2011-01-11 09:45:00,47.7,47.71,47.65,47.67,136300.0,31.9514,31.9581,31.9179,31.9313,136300.0
2011-01-11 09:50:00,47.67,47.7,47.67,47.68,102700.0,31.9313,31.9514,31.9313,31.938,102700.0
2011-01-11 09:55:00,47.68,47.69,47.64,47.65,230900.0,31.938,31.9447,31.9112,31.9179,230900.0
2011-01-11 10:00:00,47.65,47.69,47.63,47.66,141600.0,31.9179,31.9447,31.9045,31.9246,141600.0
2011-01-11 10:05:00,47.66,47.68,47.64,47.67,158100.0,31.9246,31.938,31.9112,31.9313,158100.0
2011-01-11 10:10:00,47.67,47.68,47.65,47.66,56800.0,31.9313,31.938,31.9179,31.9246,56800.0
2011-01-11 10:15:00,47.67,47.67,47.64,47.65,192100.0,31.9313,31.9313,31.9112,31.9179,192100.0
2011-01-11 10:20:00,47.66,47.68,47.64,47.66,324600.0,31.9246,31.938,31.9112,31.9246,324600.0
2011-01-11 10:25:00,47.66,47.69,47.64,47.69,120800.0,31.9246,31.9447,31.9112,31.9447,120800.0
2011-01-11 10:30:00,47.69,47.7,47.66,47.66,164300.0,31.9447,31.9514,31.9246,31.9246,164300.0
2011-01-11 10:35:00,47.65,47.69,47.65,47.68,84500.0,31.9179,31.9447,31.9179,31.938,84500.0
2011-01-11 10:40:00,47.68,47.7,47.66,47.68,121500.0,31.938,31.9514,31.9246,31.938,121500.0
2011-01-11 10:45:00,47.69,47.71,47.68,47.7,84700.0,31.9447,31.9581,31.938,31.9514,84700.0
2011-01-11 10:50:00,47.7,47.73,47.69,47.73,127400.0,31.9514,31.9715,31.9447,31.9715,127400.0
2011-01-11 10:55:00,47.72,47.73,47.7,47.73,59500.0,31.9648,31.9715,31.9514,31.9715,59500.0
2011-01-11 11:00:00,47.73,47.78,47.73,47.77,130800.0,31.9715,32.005,31.9715,31.9983,130800.0
2011-01-11 11:05:00,47.77,47.8,47.77,47.79,78400.0,31.9983,32.0184,31.9983,32.0117,78400.0
2011-01-11 11:10:00,47.79,47.79,47.76,47.77,85200.0,32.0117,32.0117,31.9916,31.9983,85200.0
2011-01-11 11:15:00,47.77,47.77,47.74,47.75,73400.0,31.9983,31.9983,31.9782,31.9849,73400.0
2011-01-11 11:20:00,47.76,47.79,47.75,47.78,272300.0,31.9916,32.0117,31.9849,32.005,272300.0
2011-01-11 11:25:00,47.77,47.79,47.76,47.78,106100.0,31.9983,32.0117,31.9916,32.005,106100.0
2011-01-11 11:30:00,47.79,47.8,47.78,47.79,180200.0,32.0117,32.0184,32.005,32.0117,180200.0
2011-01-11 11:35:00,47.79,47.79,47.75,47.75,89100.0,32.0117,32.0117,31.9849,31.9849,89100.0
2011-01-11 11:40:00,47.75,47.79,47.75,47.78,103400.0,31.9849,32.0117,31.9849,32.005,103400.0
2011-01-11 11:45:00,47.78,47.8,47.77,47.79,151100.0,32.005,32.0184,31.9983,32.0117,151100.0
2011-01-11 11:50:00,47.79,47.81,47.79,47.79,79800.0,32.0117,32.0251,32.0117,32.0117,79800.0
2011-01-11 11:55:00,47.79,47.81,47.79,47.79,81100.0,32.0117,32.0251,32.0117,32.0117,81100.0
2011-01-11 12:00:00,47.79,47.79,47.76,47.77,171300.0,32.0117,32.0117,31.9916,31.9983,171300.0
2011-01-11 12:05:00,47.76,47.79,47.76,47.78,82700.0,31.9916,32.0117,31.9916,32.005,82700.0
2011-01-11 12:10:00,47.78,47.81,47.77,47.81,88100.0,32.005,32.0251,31.9983,32.0251,88100.0
2011-01-11 12:15:00,47.8,47.83,47.8,47.82,70300.0,32.0184,32.0385,32.0184,32.0318,70300.0
2011-01-11 12:20:00,47.82,47.82,47.81,47.82,25400.0,32.0318,32.0318,32.0251,32.0318,25400.0
2011-01-11 12:25:00,47.82,47.83,47.82,47.82,112900.0,32.0318,32.0385,32.0318,32.0318,112900.0
2011-01-11 12:30:00,47.82,47.84,47.81,47.84,69800.0,32.0318,32.0452,32.0251,32.0452,69800.0
2011-01-11 12:35:00,47.84,47.86,47.83,47.86,34100.0,32.0452,32.0586,32.0385,32.0586,34100.0
2011-01-11 12:40:00,47.86,47.86,47.83,47.83,46700.0,32.0586,32.0586,32.0385,32.0385,46700.0
2011-01-11 12:45:00,47.83,47.84,47.81,47.83,147700.0,32.0385,32.0452,32.0251,32.0385,147700.0
2011-01-11 12:50:00,47.83,47.84,47.82,47.84,48500.0,32.0385,32.0452,32.0318,32.0452,48500.0
2011-01-11 12:55:00,47.84,47.85,47.83,47.85,47500.0,32.0452,32.0519,32.0385,32.0519,47500.0
2011-01-11 13:00:00,47.85,47.86,47.84,47.85,77700.0,32.0519,32.0586,32.0452,32.0519,77700.0
2011-01-11 13:05:00,47.85,47.86,47.78,47.8,371100.0,32.0519,32.0586,32.005,32.0184,371100.0
2011-01-11 13:10:00,47.79,47.8,47.69,47.73,615500.0,32.0117,32.0184,31.9447,31.9715,615500.0
2011-01-11 13:15:00,47.72,47.76,47.71,47.75,214500.0,31.9648,31.9916,31.9581,31.9849,214500.0
2011-01-11 13:20:00,47.76,47.79,47.74,47.77,613700.0,31.9916,32.0117,31.9782,31.9983,613700.0
2011-01-11 13:25:00,47.78,47.79,47.77,47.78,53900.0,32.005,32.0117,31.9983,32.005,53900.0
2011-01-11 13:30:00,47.78,47.79,47.76,47.78,82700.0,32.005,32.0117,31.9916,32.005,82700.0
2011-01-11 13:35:00,47.79,47.8,47.77,47.77,131900.0,32.0117,32.0184,31.9983,31.9983,131900.0
2011-01-11 13:40:00,47.77,47.78,47.75,47.76,86700.0,31.9983,32.005,31.9849,31.9916,86700.0
2011-01-11 13:45:00,47.76,47.77,47.74,47.74,56900.0,31.9916,31.9983,31.9782,31.9782,56900.0
2011-01-11 13:50:00,47.74,47.75,47.72,47.74,88900.0,31.9782,31.9849,31.9648,31.9782,88900.0
2011-01-11 13:55:00,47.74,47.74,47.66,47.66,92000.0,31.9782,31.9782,31.9246,31.9246,92000.0
2011-01-11 14:00:00,47.66,47.67,47.61,47.64,120900.0,31.9246,31.9313,31.8911,31.9112,120900.0
2011-01-11 14:05:00,47.64,47.65,47.59,47.65,97300.0,31.9112,31.9179,31.8777,31.9179,97300.0
2011-01-11 14:10:00,47.66,47.69,47.65,47.69,73800.0,31.9246,31.9447,31.9179,31.9447,73800.0
2011-01-11 14:15:00,47.69,47.7,47.67,47.68,110200.0,31.9447,31.9514,31.9313,31.938,110200.0
2011-01-11 14:20:00,47.69,47.7,47.69,47.69,45100.0,31.9447,31.9514,31.9447,31.9447,45100.0
2011-01-11 14:25:00,47.68,47.74,47.68,47.73,97400.0,31.938,31.9782,31.938,31.9715,97400.0
2011-01-11 14:30:00,47.72,47.73,47.71,47.71,64300.0,31.9648,31.9715,31.9581,31.9581,64300.0
2011-01-11 14:35:00,47.72,47.72,47.69,47.71,136100.0,31.9648,31.9648,31.9447,31.9581,136100.0
2011-01-11 14:40:00,47.7,47.74,47.7,47.73,67600.0,31.9514,31.9782,31.9514,31.9715,67600.0
2011-01-11 14:45:00,47.73,47.73,47.71,47.72,80800.0,31.9715,31.9715,31.9581,31.9648,80800.0
2011-01-11 14:50:00,47.71,47.72,47.68,47.68,60600.0,31.9581,31.9648,31.938,31.938,60600.0
2011-01-11 14:55:00,47.69,47.72,47.68,47.71,158100.0,31.9447,31.9648,31.938,31.9581,158100.0
2011-01-11 15:00:00,47.71,47.72,47.69,47.72,117700.0,31.9581,31.9648,31.9447,31.9648,117700.0
2011-01-11 15:05:00,47.71,47.75,47.71,47.74,294200.0,31.9581,31.9849,31.9581,31.9782,294200.0
2011-01-11 15:10:00,47.74,47.74,47.72,47.73,95100.0,31.9782,31.9782,31.9648,31.9715,95100.0
2011-01-11 15:15:00,47.73,47.75,47.73,47.75,76000.0,31.9715,31.9849,31.9715,31.9849,76000.0
2011-01-11 15:20:00,47.74,47.75,47.71,47.74,77900.0,31.9782,31.9849,31.9581,31.9782,77900.0
2011-01-11 15:25:00,47.74,47.74,47.72,47.74,67600.0,31.9782,31.9782,31.9648,31.9782,67600.0
2011-01-11 15:30:00,47.74,47.74,47.71,47.71,112300.0,31.9782,31.9782,31.9581,31.9581,112300.0
2011-01-11 15:35:00,47.72,47.73,47.71,47.72,97100.0,31.9648,31.9715,31.9581,31.9648,97100.0
2011-01-11 15:40:00,47.72,47.74,47.71,47.74,241200.0,31.9648,31.9782,31.9581,31.9782,241200.0
2011-01-11 15:45:00,47.74,47.76,47.73,47.76,67800.0,31.9782,31.9916,31.9715,31.9916,67800.0
2011-01-11 15:50:00,47.75,47.79,47.74,47.74,186900.0,31.9849,32.0117,31.9782,31.9782,186900.0
2011-01-11 15:55:00,47.75,47.81,47.75,47.79,611200.0,31.9849,32.0251,31.9849,32.0117,611200.0
2011-01-12 09:30:00,48.44,48.45,48.42,48.44,317400.0,32.4471,32.4538,32.4337,32.4471,317400.0
2011-01-12 09:35:00,48.44,48.45,48.4,48.4,259600.0,32.4471,32.4538,32.4203,32.4203,259600.0
2011-01-12 09:40:00,48.41,48.41,48.37,48.37,112600.0,32.427,32.427,32.4002,32.4002,112600.0
2011-01-12 09:45:00,48.37,48.38,48.35,48.38,193000.0,32.4002,32.4069,32.3868,32.4069,193000.0
2011-01-12 09:50:00,48.37,48.39,48.35,48.39,271500.0,32.4002,32.4136,32.3868,32.4136,271500.0
2011-01-12 09:55:00,48.39,48.41,48.38,48.4,267000.0,32.4136,32.427,32.4069,32.4203,267000.0
2011-01-12 10:00:00,48.4,48.43,48.39,48.41,297200.0,32.4203,32.4404,32.4136,32.427,297200.0
2011-01-12 10:05:00,48.41,48.44,48.4,48.43,200200.0,32.427,32.4471,32.4203,32.4404,200200.0
2011-01-12 10:10:00,48.43,48.46,48.43,48.46,256100.0,32.4404,32.4605,32.4404,32.4605,256100.0
2011-01-12 10:15:00,48.46,48.51,48.46,48.51,272500.0,32.4605,32.494,32.4605,32.494,272500.0
2011-01-12 10:20:00,48.51,48.55,48.51,48.53,280100.0,32.494,32.5208,32.494,32.5074,280100.0
2011-01-12 10:25:00,48.54,48.58,48.54,48.57,191300.0,32.5141,32.5409,32.5141,32.5342,191300.0
2011-01-12 10:30:00,48.57,48.59,48.56,48.57,240800.0,32.5342,32.5476,32.5275,32.5342,240800.0
2011-01-12 10:35:00,48.57,48.58,48.54,48.54,185500.0,32.5342,32.5409,32.5141,32.5141,185500.0
2011-01-12 10:40:00,48.55,48.59,48.54,48.59,177300.0,32.5208,32.5476,32.5141,32.5476,177300.0
2011-01-12 10:45:00,48.59,48.6,48.57,48.58,140600.0,32.5476,32.5543,32.5342,32.5409,140600.0
2011-01-12 10:50:00,48.58,48.59,48.57,48.59,126000.0,32.5409,32.5476,32.5342,32.5476,126000.0
2011-01-12 10:55:00,48.59,48.63,48.58,48.63,109600.0,32.5476,32.5744,32.5409,32.5744,109600.0
2011-01-12 11:00:00,48.63,48.64,48.62,48.63,102200.0,32.5744,32.5811,32.5677,32.5744,102200.0
2011-01-12 11:05:00,48.63,48.68,48.62,48.67,359800.0,32.5744,32.6079,32.5677,32.6012,359800.0
2011-01-12 11:10:00,48.67,48.69,48.66,48.69,176200.0,32.6012,32.6146,32.5945,32.6146,176200.0
2011-01-12 11:15:00,48.69,48.7,48.68,48.69,341200.0,32.6146,32.6213,32.6079,32.6146,341200.0
2011-01-12 11:20:00,48.69,48.69,48.66,48.67,219000.0,32.6146,32.6146,32.5945,32.6012,219000.0
2011-01-12 11:25:00,48.67,48.67,48.64,48.65,178000.0,32.6012,32.6012,32.5811,32.5878,178000.0
2011-01-12 11:30:00,48.65,48.65,48.64,48.65,103100.0,32.5878,32.5878,32.5811,32.5878,103100.0
2011-01-12 11:35:00,48.65,48.66,48.64,48.66,135500.0,32.5878,32.5945,32.5811,32.5945,135500.0
2011-01-12 11:40:00,48.66,48.66,48.65,48.66,25700.0,32.5945,32.5945,32.5878,32.5945,25700.0
2011-01-12 11:45:00,48.66,48.67,48.65,48.66,90000.0,32.5945,32.6012,32.5878,32.5945,90000.0
2011-01-12 11:50:00,48.66,48.67,48.65,48.66,146700.0,32.5945,32.6012,32.5878,32.5945,146700.0
2011-01-12 11:55:00,48.67,48.68,48.65,48.65,153400.0,32.6012,32.6079,32.5878,32.5878,153400.0
2011-01-12 12:00:00,48.65,48.66,48.62,48.62,208900.0,32.5878,32.5945,32.5677,32.5677,208900.0
2011-01-12 12:05:00,48.62,48.63,48.61,48.62,41700.0,32.5677,32.5744,32.561,32.5677,41700.0
2011-01-12 12:10:00,48.62,48.62,48.57,48.59,2519000.0,32.5677,32.5677,32.5342,32.5476,2519000.0
2011-01-12 12:15:00,48.6,48.62,48.57,48.57,122300.0,32.5543,32.5677,32.5342,32.5342,122300.0
2011-01-12 12:20:00,48.58,48.58,48.56,48.58,65900.0,32.5409,32.5409,32.5275,32.5409,65900.0
2011-01-12 12:25:00,48.58,48.6,48.57,48.6,89900.0,32.5409,32.5543,32.5342,32.5543,89900.0
2011-01-12 12:30:00,48.6,48.61,48.57,48.57,73700.0,32.5543,32.561,32.5342,32.5342,73700.0
2011-01-12 12:35:00,48.58,48.58,48.55,48.57,87100.0,32.5409,32.5409,32.5208,32.5342,87100.0
2011-01-12 12:40:00,48.57,48.57,48.56,48.56,22500.0,32.5342,32.5342,32.5275,32.5275,22500.0
2011-01-12 12:45:00,48.57,48.57,48.55,48.57,46900.0,32.5342,32.5342,32.5208,32.5342,46900.0
2011-01-12 12:50:00,48.57,48.59,48.56,48.56,49600.0,32.5342,32.5476,32.5275,32.5275,49600.0
2011-01-12 12:55:00,48.56,48.57,48.55,48.55,31100.0,32.5275,32.5342,32.5208,32.5208,31100.0
2011-01-12 13:00:00,48.56,48.57,48.55,48.56,157300.0,32.5275,32.5342,32.5208,32.5275,157300.0
2011-01-12 13:05:00,48.56,48.58,48.56,48.56,62500.0,32.5275,32.5409,32.5275,32.5275,62500.0
2011-01-12 13:10:00,48.56,48.57,48.55,48.55,35600.0,32.5275,32.5342,32.5208,32.5208,35600.0
2011-01-12 13:15:00,48.56,48.57,48.55,48.57,38300.0,32.5275,32.5342,32.5208,32.5342,38300.0
2011-01-12 13:20:00,48.57,48.58,48.56,48.58,55700.0,32.5342,32.5409,32.5275,32.5409,55700.0
2011-01-12 13:25:00,48.58,48.59,48.57,48.59,62000.0,32.5409,32.5476,32.5342,32.5476,62000.0
2011-01-12 13:30:00,48.59,48.6,48.58,48.6,38100.0,32.5476,32.5543,32.5409,32.5543,38100.0
2011-01-12 13:35:00,48.59,48.61,48.59,48.6,147600.0,32.5476,32.561,32.5476,32.5543,147600.0
2011-01-12 13:40:00,48.6,48.6,48.58,48.59,382600.0,32.5543,32.5543,32.5409,32.5476,382600.0
2011-01-12 13:45:00,48.58,48.6,48.58,48.6,53600.0,32.5409,32.5543,32.5409,32.5543,53600.0
2011-01-12 13:50:00,48.6,48.6,48.59,48.6,249000.0,32.5543,32.5543,32.5476,32.5543,249000.0
2011-01-12 13:55:00,48.6,48.62,48.6,48.61,65200.0,32.5543,32.5677,32.5543,32.561,65200.0
2011-01-12 14:00:00,48.62,48.62,48.59,48.6,91600.0,32.5677,32.5677,32.5476,32.5543,91600.0
2011-01-12 14:05:00,48.6,48.62,48.59,48.62,88900.0,32.5543,32.5677,32.5476,32.5677,88900.0
2011-01-12 14:10:00,48.62,48.62,48.61,48.62,38300.0,32.5677,32.5677,32.561,32.5677,38300.0
2011-01-12 14:15:00,48.61,48.64,48.61,48.63,163700.0,32.561,32.5811,32.561,32.5744,163700.0
2011-01-12 14:20:00,48.63,48.64,48.61,48.64,113900.0,32.5744,32.5811,32.561,32.5811,113900.0
2011-01-12 14:25:00,48.64,48.66,48.64,48.65,68200.0,32.5811,32.5945,32.5811,32.5878,68200.0
2011-01-12 14:30:00,48.66,48.66,48.65,48.66,64000.0,32.5945,32.5945,32.5878,32.5945,64000.0
2011-01-12 14:35:00,48.67,48.67,48.66,48.67,34900.0,32.6012,32.6012,32.5945,32.6012,34900.0
2011-01-12 14:40:00,48.67,48.68,48.65,48.67,192200.0,32.6012,32.6079,32.5878,32.6012,192200.0
2011-01-12 14:45:00,48.66,48.67,48.64,48.65,108200.0,32.5945,32.6012,32.5811,32.5878,108200.0
2011-01-12 14:50:00,48.64,48.65,48.63,48.64,74300.0,32.5811,32.5878,32.5744,32.5811,74300.0
2011-01-12 14:55:00,48.64,48.65,48.63,48.64,78900.0,32.5811,32.5878,32.5744,32.5811,78900.0
2011-01-12 15:00:00,48.65,48.67,48.64,48.67,117800.0,32.5878,32.6012,32.5811,32.6012,117800.0
2011-01-12 15:05:00,48.67,48.67,48.63,48.63,208500.0,32.6012,32.6012,32.5744,32.5744,208500.0
2011-01-12 15:10:00,48.64,48.64,48.61,48.63,203700.0,32.5811,32.5811,32.561,32.5744,203700.0
2011-01-12 15:15:00,48.63,48.63,48.6,48.62,181100.0,32.5744,32.5744,32.5543,32.5677,181100.0
2011-01-12 15:20:00,48.62,48.63,48.61,48.63,148700.0,32.5677,32.5744,32.561,32.5744,148700.0
2011-01-12 15:25:00,48.63,48.64,48.61,48.62,260300.0,32.5744,32.5811,32.561,32.5677,260300.0
2011-01-12 15:30:00,48.62,48.62,48.61,48.62,162200.0,32.5677,32.5677,32.561,32.5677,162200.0
2011-01-12 15:35:00,48.62,48.63,48.62,48.63,187300.0,32.5677,32.5744,32.5677,32.5744,187300.0
2011-01-12 15:40:00,48.63,48.64,48.61,48.64,300300.0,32.5744,32.5811,32.561,32.5811,300300.0
2011-01-12 15:45:00,48.64,48.66,48.6,48.6,1042700.0,32.5811,32.5945,32.5543,32.5543,1042700.0
2011-01-12 15:50:00,48.6,48.64,48.6,48.63,643600.0,32.5543,32.5811,32.5543,32.5744,643600.0
2011-01-12 15:55:00,48.64,48.67,48.61,48.67,1809900.0,32.5811,32.6012,32.561,32.6012,1809900.0
2011-01-13 09:30:00,48.59,48.62,48.54,48.57,1134300.0,32.5476,32.5677,32.5141,32.5342,1134300.0
2011-01-13 09:35:00,48.57,48.58,48.52,48.53,612800.0,32.5342,32.5409,32.5007,32.5074,612800.0
2011-01-13 09:40:00,48.53,48.57,48.49,48.56,741000.0,32.5074,32.5342,32.4806,32.5275,741000.0
2011-01-13 09:45:00,48.56,48.57,48.5,48.53,266200.0,32.5275,32.5342,32.4873,32.5074,266200.0
2011-01-13 09:50:00,48.53,48.56,48.52,48.54,135300.0,32.5074,32.5275,32.5007,32.5141,135300.0
2011-01-13 09:55:00,48.54,48.55,48.51,48.52,142800.0,32.5141,32.5208,32.494,32.5007,142800.0
2011-01-13 10:00:00,48.52,48.53,48.41,48.41,288300.0,32.5007,32.5074,32.427,32.427,288300.0
2011-01-13 10:05:00,48.4,48.42,48.38,48.4,155900.0,32.4203,32.4337,32.4069,32.4203,155900.0
2011-01-13 10:10:00,48.4,48.41,48.36,48.39,246700.0,32.4203,32.427,32.3935,32.4136,246700.0
2011-01-13 10:15:00,48.4,48.42,48.38,48.42,193000.0,32.4203,32.4337,32.4069,32.4337,193000.0
2011-01-13 10:20:00,48.42,48.45,48.41,48.45,86000.0,32.4337,32.4538,32.427,32.4538,86000.0
2011-01-13 10:25:00,48.44,48.46,48.43,48.44,279600.0,32.4471,32.4605,32.4404,32.4471,279600.0
2011-01-13 10:30:00,48.44,48.45,48.42,48.44,209700.0,32.4471,32.4538,32.4337,32.4471,209700.0
2011-01-13 10:35:00,48.42,48.47,48.42,48.47,79800.0,32.4337,32.4672,32.4337,32.4672,79800.0
2011-01-13 10:40:00,48.47,48.48,48.45,48.48,99000.0,32.4672,32.4739,32.4538,32.4739,99000.0
2011-01-13 10:45:00,48.48,48.48,48.44,48.45,187200.0,32.4739,32.4739,32.4471,32.4538,187200.0
2011-01-13 10:50:00,48.44,48.46,48.42,48.45,89600.0,32.4471,32.4605,32.4337,32.4538,89600.0
2011-01-13 10:55:00,48.46,48.51,48.45,48.49,259300.0,32.4605,32.494,32.4538,32.4806,259300.0
2011-01-13 11:00:00,48.5,48.5,48.45,48.45,477400.0,32.4873,32.4873,32.4538,32.4538,477400.0
2011-01-13 11:05:00,48.46,48.47,48.42,48.47,488400.0,32.4605,32.4672,32.4337,32.4672,488400.0
2011-01-13 11:10:00,48.47,48.5,48.47,48.5,111300.0,32.4672,32.4873,32.4672,32.4873,111300.0
2011-01-13 11:15:00,48.49,48.51,48.49,48.5,93700.0,32.4806,32.494,32.4806,32.4873,93700.0
2011-01-13 11:20:00,48.5,48.52,48.5,48.51,40600.0,32.4873,32.5007,32.4873,32.494,40600.0
2011-01-13 11:25:00,48.51,48.51,48.49,48.5,55300.0,32.494,32.494,32.4806,32.4873,55300.0
2011-01-13 11:30:00,48.51,48.57,48.51,48.57,95800.0,32.494,32.5342,32.494,32.5342,95800.0
2011-01-13 11:35:00,48.57,48.58,48.54,48.55,102100.0,32.5342,32.5409,32.5141,32.5208,102100.0
2011-01-13 11:40:00,48.55,48.55,48.52,48.53,72100.0,32.5208,32.5208,32.5007,32.5074,72100.0
2011-01-13 11:45:00,48.53,48.55,48.53,48.54,108500.0,32.5074,32.5208,32.5074,32.5141,108500.0
2011-01-13 11:50:00,48.54,48.55,48.52,48.53,70700.0,32.5141,32.5208,32.5007,32.5074,70700.0
2011-01-13 11:55:00,48.54,48.54,48.52,48.53,41300.0,32.5141,32.5141,32.5007,32.5074,41300.0
2011-01-13 12:00:00,48.54,48.54,48.53,48.54,25700.0,32.5141,32.5141,32.5074,32.5141,25700.0
2011-01-13 12:05:00,48.54,48.56,48.54,48.55,71500.0,32.5141,32.5275,32.5141,32.5208,71500.0
2011-01-13 12:10:00,48.55,48.56,48.52,48.53,53200.0,32.5208,32.5275,32.5007,32.5074,53200.0
2011-01-13 12:15:00,48.52,48.56,48.52,48.56,51500.0,32.5007,32.5275,32.5007,32.5275,51500.0
2011-01-13 12:20:00,48.55,48.56,48.54,48.54,163000.0,32.5208,32.5275,32.5141,32.5141,163000.0
2011-01-13 12:25:00,48.54,48.55,48.53,48.55,46700.0,32.5141,32.5208,32.5074,32.5208,46700.0
2011-01-13 12:30:00,48.55,48.55,48.51,48.52,190600.0,32.5208,32.5208,32.494,32.5007,190600.0
2011-01-13 12:35:00,48.52,48.52,48.49,48.5,190100.0,32.5007,32.5007,32.4806,32.4873,190100.0
2011-01-13 12:40:00,48.5,48.54,48.5,48.54,71300.0,32.4873,32.5141,32.4873,32.5141,71300.0
2011-01-13 12:45:00,48.55,48.56,48.54,48.55,85000.0,32.5208,32.5275,32.5141,32.5208,85000.0
2011-01-13 12:50:00,48.55,48.55,48.53,48.55,147400.0,32.5208,32.5208,32.5074,32.5208,147400.0
2011-01-13 12:55:00,48.55,48.56,48.54,48.54,141500.0,32.5208,32.5275,32.5141,32.5141,141500.0
2011-01-13 13:00:00,48.54,48.55,48.49,48.5,156200.0,32.5141,32.5208,32.4806,32.4873,156200.0
2011-01-13 13:05:00,48.5,48.52,48.5,48.52,84100.0,32.4873,32.5007,32.4873,32.5007,84100.0
2011-01-13 13:10:00,48.52,48.54,48.5,48.52,76300.0,32.5007,32.5141,32.4873,32.5007,76300.0
2011-01-13 13:15:00,48.51,48.52,48.51,48.51,21500.0,32.494,32.5007,32.494,32.494,21500.0
2011-01-13 13:20:00,48.52,48.52,48.49,48.51,140600.0,32.5007,32.5007,32.4806,32.494,140600.0
2011-01-13 13:25:00,48.51,48.54,48.5,48.53,149600.0,32.494,32.5141,32.4873,32.5074,149600.0
2011-01-13 13:30:00,48.53,48.54,48.51,48.52,96000.0,32.5074,32.5141,32.494,32.5007,96000.0
2011-01-13 13:35:00,48.51,48.51,48.46,48.48,50600.0,32.494,32.494,32.4605,32.4739,50600.0
2011-01-13 13:40:00,48.49,48.49,48.46,48.47,80800.0,32.4806,32.4806,32.4605,32.4672,80800.0
2011-01-13 13:45:00,48.48,48.48,48.45,48.46,43400.0,32.4739,32.4739,32.4538,32.4605,43400.0
2011-01-13 13:50:00,48.46,48.49,48.45,48.48,240200.0,32.4605,32.4806,32.4538,32.4739,240200.0
2011-01-13 13:55:00,48.48,48.49,48.47,48.48,60900.0,32.4739,32.4806,32.4672,32.4739,60900.0
2011-01-13 14:00:00,48.49,48.5,48.48,48.49,65100.0,32.4806,32.4873,32.4739,32.4806,65100.0
2011-01-13 14:05:00,48.49,48.49,48.47,48.48,25600.0,32.4806,32.4806,32.4672,32.4739,25600.0
2011-01-13 14:10:00,48.49,48.49,48.37,48.38,184300.0,32.4806,32.4806,32.4002,32.4069,184300.0
2011-01-13 14:15:00,48.37,48.39,48.37,48.37,55900.0,32.4002,32.4136,32.4002,32.4002,55900.0
2011-01-13 14:20:00,48.37,48.39,48.36,48.37,78300.0,32.4002,32.4136,32.3935,32.4002,78300.0
2011-01-13 14:25:00,48.38,48.41,48.38,48.4,48500.0,32.4069,32.427,32.4069,32.4203,48500.0
2011-01-13 14:30:00,48.41,48.41,48.38,48.39,85800.0,32.427,32.427,32.4069,32.4136,85800.0
2011-01-13 14:35:00,48.4,48.4,48.37,48.37,68500.0,32.4203,32.4203,32.4002,32.4002,68500.0
2011-01-13 14:40:00,48.37,48.38,48.34,48.35,110300.0,32.4002,32.4069,32.3801,32.3868,110300.0
2011-01-13 14:45:00,48.35,48.36,48.29,48.31,1194100.0,32.3868,32.3935,32.3466,32.36,1194100.0
2011-01-13 14:50:00,48.31,48.31,48.27,48.29,720200.0,32.36,32.36,32.3332,32.3466,720200.0
2011-01-13 14:55:00,48.28,48.29,48.24,48.25,221600.0,32.3399,32.3466,32.3131,32.3198,221600.0
2011-01-13 15:00:00,48.25,48.31,48.24,48.31,201600.0,32.3198,32.36,32.3131,32.36,201600.0
2011-01-13 15:05:00,48.31,48.32,48.3,48.31,79200.0,32.36,32.3667,32.3533,32.36,79200.0
2011-01-13 15:10:00,48.3,48.34,48.29,48.33,348200.0,32.3533,32.3801,32.3466,32.3734,348200.0
2011-01-13 15:15:00,48.32,48.33,48.29,48.29,144200.0,32.3667,32.3734,32.3466,32.3466,144200.0
2011-01-13 15:20:00,48.29,48.32,48.29,48.31,127700.0,32.3466,32.3667,32.3466,32.36,127700.0
2011-01-13 15:25:00,48.31,48.31,48.26,48.28,109500.0,32.36,32.36,32.3265,32.3399,109500.0
2011-01-13 15:30:00,48.29,48.29,48.19,48.2,2399700.0,32.3466,32.3466,32.2796,32.2863,2399700.0
2011-01-13 15:35:00,48.2,48.24,48.2,48.24,214400.0,32.2863,32.3131,32.2863,32.3131,214400.0
2011-01-13 15:40:00,48.24,48.28,48.22,48.28,576800.0,32.3131,32.3399,32.2997,32.3399,576800.0
2011-01-13 15:45:00,48.28,48.3,48.27,48.28,329900.0,32.3399,32.3533,32.3332,32.3399,329900.0
2011-01-13 15:50:00,48.28,48.31,48.26,48.28,298500.0,32.3399,32.36,32.3265,32.3399,298500.0
2011-01-13 15:55:00,48.28,48.34,48.28,48.33,447900.0,32.3399,32.3801,32.3399,32.3734,447900.0
2011-01-14 09:30:00,48.2,48.21,48.15,48.19,370700.0,32.2863,32.293,32.2528,32.2796,370700.0
2011-01-14 09:35:00,48.2,48.25,48.19,48.21,270600.0,32.2863,32.3198,32.2796,32.293,270600.0
2011-01-14 09:40:00,48.21,48.26,48.2,48.22,150100.0,32.293,32.3265,32.2863,32.2997,150100.0
2011-01-14 09:45:00,48.23,48.26,48.22,48.23,194200.0,32.3064,32.3265,32.2997,32.3064,194200.0
2011-01-14 09:50:00,48.23,48.28,48.23,48.23,160100.0,32.3064,32.3399,32.3064,32.3064,160100.0
2011-01-14 09:55:00,48.23,48.29,48.21,48.28,755300.0,32.3064,32.3466,32.293,32.3399,755300.0
2011-01-14 10:00:00,48.28,48.34,48.28,48.29,191800.0,32.3399,32.3801,32.3399,32.3466,191800.0
2011-01-14 10:05:00,48.3,48.31,48.26,48.31,98500.0,32.3533,32.36,32.3265,32.36,98500.0
2011-01-14 10:10:00,48.31,48.32,48.28,48.31,95700.0,32.36,32.3667,32.3399,32.36,95700.0
2011-01-14 10:15:00,48.31,48.32,48.26,48.27,180400.0,32.36,32.3667,32.3265,32.3332,180400.0
2011-01-14 10:20:00,48.27,48.28,48.24,48.24,103000.0,32.3332,32.3399,32.3131,32.3131,103000.0
2011-01-14 10:25:00,48.25,48.25,48.18,48.19,159000.0,32.3198,32.3198,32.2729,32.2796,159000.0
2011-01-14 10:30:00,48.19,48.28,48.18,48.27,99300.0,32.2796,32.3399,32.2729,32.3332,99300.0
2011-01-14 10:35:00,48.26,48.28,48.25,48.28,38700.0,32.3265,32.3399,32.3198,32.3399,38700.0
2011-01-14 10:40:00,48.28,48.33,48.27,48.33,73600.0,32.3399,32.3734,32.3332,32.3734,73600.0
2011-01-14 10:45:00,48.34,48.37,48.33,48.35,78700.0,32.3801,32.4002,32.3734,32.3868,78700.0
2011-01-14 10:50:00,48.35,48.37,48.31,48.32,69900.0,32.3868,32.4002,32.36,32.3667,69900.0
2011-01-14 10:55:00,48.32,48.32,48.28,48.3,68700.0,32.3667,32.3667,32.3399,32.3533,68700.0
2011-01-14 11:00:00,48.3,48.33,48.29,48.32,54500.0,32.3533,32.3734,32.3466,32.3667,54500.0
2011-01-14 11:05:00,48.31,48.35,48.31,48.35,78500.0,32.36,32.3868,32.36,32.3868,78500.0
2011-01-14 11:10:00,48.35,48.38,48.33,48.35,177700.0,32.3868,32.4069,32.3734,32.3868,177700.0
2011-01-14 11:15:00,48.36,48.36,48.31,48.31,47200.0,32.3935,32.3935,32.36,32.36,47200.0
2011-01-14 11:20:00,48.32,48.32,48.29,48.3,88700.0,32.3667,32.3667,32.3466,32.3533,88700.0
2011-01-14 11:25:00,48.3,48.32,48.29,48.31,55900.0,32.3533,32.3667,32.3466,32.36,55900.0
2011-01-14 11:30:00,48.31,48.33,48.3,48.31,79700.0,32.36,32.3734,32.3533,32.36,79700.0
2011-01-14 11:35:00,48.3,48.31,48.27,48.29,143900.0,32.3533,32.36,32.3332,32.3466,143900.0
2011-01-14 11:40:00,48.3,48.3,48.27,48.29,37400.0,32.3533,32.3533,32.3332,32.3466,37400.0
2011-01-14 11:45:00,48.3,48.32,48.29,48.31,73400.0,32.3533,32.3667,32.3466,32.36,73400.0
2011-01-14 11:50:00,48.31,48.31,48.27,48.28,34500.0,32.36,32.36,32.3332,32.3399,34500.0
2011-01-14 11:55:00,48.28,48.29,48.27,48.27,43600.0,32.3399,32.3466,32.3332,32.3332,43600.0
2011-01-14 12:00:00,48.27,48.29,48.26,48.29,44700.0,32.3332,32.3466,32.3265,32.3466,44700.0
2011-01-14 12:05:00,48.29,48.31,48.29,48.3,79700.0,32.3466,32.36,32.3466,32.3533,79700.0
2011-01-14 12:10:00,48.31,48.36,48.3,48.34,80300.0,32.36,32.3935,32.3533,32.3801,80300.0
2011-01-14 12:15:00,48.35,48.36,48.34,48.35,45800.0,32.3868,32.3935,32.3801,32.3868,45800.0
2011-01-14 12:20:00,48.34,48.36,48.34,48.34,90600.0,32.3801,32.3935,32.3801,32.3801,90600.0
2011-01-14 12:25:00,48.35,48.36,48.32,48.33,85900.0,32.3868,32.3935,32.3667,32.3734,85900.0
2011-01-14 12:30:00,48.33,48.38,48.32,48.35,74300.0,32.3734,32.4069,32.3667,32.3868,74300.0
2011-01-14 12:35:00,48.36,48.37,48.35,48.35,30000.0,32.3935,32.4002,32.3868,32.3868,30000.0
2011-01-14 12:40:00,48.35,48.35,48.33,48.34,26000.0,32.3868,32.3868,32.3734,32.3801,26000.0
2011-01-14 12:45:00,48.34,48.34,48.31,48.32,35800.0,32.3801,32.3801,32.36,32.3667,35800.0
2011-01-14 12:50:00,48.31,48.33,48.3,48.33,37000.0,32.36,32.3734,32.3533,32.3734,37000.0
2011-01-14 12:55:00,48.32,48.33,48.29,48.31,63500.0,32.3667,32.3734,32.3466,32.36,63500.0
2011-01-14 13:00:00,48.31,48.31,48.28,48.29,77600.0,32.36,32.36,32.3399,32.3466,77600.0
2011-01-14 13:05:00,48.29,48.3,48.28,48.29,26600.0,32.3466,32.3533,32.3399,32.3466,26600.0
2011-01-14 13:10:00,48.28,48.28,48.26,48.27,143100.0,32.3399,32.3399,32.3265,32.3332,143100.0
2011-01-14 13:15:00,48.27,48.28,48.26,48.28,163300.0,32.3332,32.3399,32.3265,32.3399,163300.0
2011-01-14 13:20:00,48.27,48.3,48.27,48.3,44500.0,32.3332,32.3533,32.3332,32.3533,44500.0
2011-01-14 13:25:00,48.3,48.31,48.29,48.31,173300.0,32.3533,32.36,32.3466,32.36,173300.0
2011-01-14 13:30:00,48.31,48.33,48.31,48.32,32600.0,32.36,32.3734,32.36,32.3667,32600.0
2011-01-14 13:35:00,48.32,48.33,48.31,48.32,45200.0,32.3667,32.3734,32.36,32.3667,45200.0
2011-01-14 13:40:00,48.32,48.34,48.32,48.33,60500.0,32.3667,32.3801,32.3667,32.3734,60500.0
2011-01-14 13:45:00,48.34,48.34,48.32,48.33,74200.0,32.3801,32.3801,32.3667,32.3734,74200.0
2011-01-14 13:50:00,48.33,48.36,48.33,48.36,76900.0,32.3734,32.3935,32.3734,32.3935,76900.0
2011-01-14 13:55:00,48.36,48.4,48.36,48.39,225000.0,32.3935,32.4203,32.3935,32.4136,225000.0
2011-01-14 14:00:00,48.39,48.4,48.39,48.4,51700.0,32.4136,32.4203,32.4136,32.4203,51700.0
2011-01-14 14:05:00,48.4,48.45,48.4,48.44,513200.0,32.4203,32.4538,32.4203,32.4471,513200.0
2011-01-14 14:10:00,48.44,48.44,48.4,48.41,147900.0,32.4471,32.4471,32.4203,32.427,147900.0
2011-01-14 14:15:00,48.42,48.42,48.4,48.4,166800.0,32.4337,32.4337,32.4203,32.4203,166800.0
2011-01-14 14:20:00,48.41,48.41,48.4,48.41,36100.0,32.427,32.427,32.4203,32.427,36100.0
2011-01-14 14:25:00,48.41,48.43,48.4,48.42,496200.0,32.427,32.4404,32.4203,32.4337,496200.0
2011-01-14 14:30:00,48.42,48.42,48.4,48.42,146100.0,32.4337,32.4337,32.4203,32.4337,146100.0
2011-01-14 14:35:00,48.42,48.42,48.37,48.38,307900.0,32.4337,32.4337,32.4002,32.4069,307900.0
2011-01-14 14:40:00,48.39,48.4,48.38,48.4,73000.0,32.4136,32.4203,32.4069,32.4203,73000.0
2011-01-14 14:45:00,48.4,48.41,48.39,48.41,126400.0,32.4203,32.427,32.4136,32.427,126400.0
2011-01-14 14:50:00,48.4,48.42,48.4,48.42,89700.0,32.4203,32.4337,32.4203,32.4337,89700.0
2011-01-14 14:55:00,48.42,48.42,48.37,48.38,131800.0,32.4337,32.4337,32.4002,32.4069,131800.0
2011-01-14 15:00:00,48.39,48.41,48.38,48.39,347600.0,32.4136,32.427,32.4069,32.4136,347600.0
2011-01-14 15:05:00,48.4,48.41,48.38,48.38,62200.0,32.4203,32.427,32.4069,32.4069,62200.0
2011-01-14 15:10:00,48.39,48.39,48.36,48.37,126900.0,32.4136,32.4136,32.3935,32.4002,126900.0
2011-01-14 15:15:00,48.36,48.37,48.36,48.36,101900.0,32.3935,32.4002,32.3935,32.3935,101900.0
2011-01-14 15:20:00,48.36,48.39,48.36,48.39,167100.0,32.3935,32.4136,32.3935,32.4136,167100.0
2011-01-14 15:25:00,48.38,48.39,48.35,48.35,80500.0,32.4069,32.4136,32.3868,32.3868,80500.0
2011-01-14 15:30:00,48.36,48.37,48.35,48.35,60700.0,32.3935,32.4002,32.3868,32.3868,60700.0
2011-01-14 15:35:00,48.35,48.37,48.35,48.36,72700.0,32.3868,32.4002,32.3868,32.3935,72700.0
2011-01-14 15:40:00,48.36,48.36,48.34,48.36,133700.0,32.3935,32.3935,32.3801,32.3935,133700.0
2011-01-14 15:45:00,48.36,48.4,48.36,48.39,148700.0,32.3935,32.4203,32.3935,32.4136,148700.0
2011-01-14 15:50:00,48.4,48.4,48.37,48.39,301000.0,32.4203,32.4203,32.4002,32.4136,301000.0
2011-01-14 15:55:00,48.39,48.46,48.39,48.45,872200.0,32.4136,32.4605,32.4136,32.4538,872200.0
2011-01-18 09:30:00,48.4,48.4,48.33,48.39,790300.0,32.4203,32.4203,32.3734,32.4136,790300.0
2011-01-18 09:35:00,48.4,48.48,48.39,48.46,376400.0,32.4203,32.4739,32.4136,32.4605,376400.0
2011-01-18 09:40:00,48.46,48.47,48.42,48.44,170800.0,32.4605,32.4672,32.4337,32.4471,170800.0
2011-01-18 09:45:00,48.43,48.43,48.37,48.37,147600.0,32.4404,32.4404,32.4002,32.4002,147600.0
2011-01-18 09:50:00,48.36,48.36,48.29,48.29,128700.0,32.3935,32.3935,32.3466,32.3466,128700.0
2011-01-18 09:55:00,48.3,48.35,48.3,48.34,142400.0,32.3533,32.3868,32.3533,32.3801,142400.0
2011-01-18 10:00:00,48.34,48.38,48.3,48.38,299800.0,32.3801,32.4069,32.3533,32.4069,299800.0
2011-01-18 10:05:00,48.37,48.39,48.34,48.34,130100.0,32.4002,32.4136,32.3801,32.3801,130100.0
2011-01-18 10:10:00,48.35,48.39,48.34,48.39,120500.0,32.3868,32.4136,32.3801,32.4136,120500.0
2011-01-18 10:15:00,48.38,48.41,48.38,48.4,97000.0,32.4069,32.427,32.4069,32.4203,97000.0
2011-01-18 10:20:00,48.41,48.43,48.37,48.38,139200.0,32.427,32.4404,32.4002,32.4069,139200.0
2011-01-18 10:25:00,48.37,48.42,48.37,48.41,101200.0,32.4002,32.4337,32.4002,32.427,101200.0
2011-01-18 10:30:00,48.41,48.41,48.34,48.37,144200.0,32.427,32.427,32.3801,32.4002,144200.0
2011-01-18 10:35:00,48.37,48.39,48.35,48.39,141000.0,32.4002,32.4136,32.3868,32.4136,141000.0
2011-01-18 10:40:00,48.39,48.39,48.37,48.39,105500.0,32.4136,32.4136,32.4002,32.4136,105500.0
2011-01-18 10:45:00,48.38,48.39,48.34,48.35,147000.0,32.4069,32.4136,32.3801,32.3868,147000.0
2011-01-18 10:50:00,48.34,48.35,48.32,48.33,187300.0,32.3801,32.3868,32.3667,32.3734,187300.0
2011-01-18 10:55:00,48.32,48.32,48.3,48.32,130500.0,32.3667,32.3667,32.3533,32.3667,130500.0
2011-01-18 11:00:00,48.32,48.34,48.32,48.33,50400.0,32.3667,32.3801,32.3667,32.3734,50400.0
2011-01-18 11:05:00,48.33,48.37,48.33,48.37,67300.0,32.3734,32.4002,32.3734,32.4002,67300.0
2011-01-18 11:10:00,48.37,48.38,48.35,48.35,87100.0,32.4002,32.4069,32.3868,32.3868,87100.0
2011-01-18 11:15:00,48.36,48.37,48.35,48.36,60300.0,32.3935,32.4002,32.3868,32.3935,60300.0
2011-01-18 11:20:00,48.37,48.39,48.36,48.39,32500.0,32.4002,32.4136,32.3935,32.4136,32500.0
2011-01-18 11:25:00,48.38,48.39,48.37,48.39,23600.0,32.4069,32.4136,32.4002,32.4136,23600.0
2011-01-18 11:30:00,48.38,48.4,48.37,48.38,57600.0,32.4069,32.4203,32.4002,32.4069,57600.0
2011-01-18 11:35:00,48.39,48.4,48.38,48.38,70600.0,32.4136,32.4203,32.4069,32.4069,70600.0
2011-01-18 11:40:00,48.39,48.39,48.38,48.39,43200.0,32.4136,32.4136,32.4069,32.4136,43200.0
2011-01-18 11:45:00,48.39,48.41,48.38,48.4,92700.0,32.4136,32.427,32.4069,32.4203,92700.0
2011-01-18 11:50:00,48.39,48.4,48.36,48.36,230100.0,32.4136,32.4203,32.3935,32.3935,230100.0
2011-01-18 11:55:00,48.37,48.39,48.36,48.37,37700.0,32.4002,32.4136,32.3935,32.4002,37700.0
2011-01-18 12:00:00,48.38,48.39,48.37,48.38,41900.0,32.4069,32.4136,32.4002,32.4069,41900.0
2011-01-18 12:05:00,48.38,48.38,48.36,48.36,51300.0,32.4069,32.4069,32.3935,32.3935,51300.0
2011-01-18 12:10:00,48.36,48.37,48.36,48.37,27800.0,32.3935,32.4002,32.3935,32.4002,27800.0
2011-01-18 12:15:00,48.37,48.38,48.33,48.35,107500.0,32.4002,32.4069,32.3734,32.3868,107500.0
2011-01-18 12:20:00,48.34,48.36,48.33,48.35,89300.0,32.3801,32.3935,32.3734,32.3868,89300.0
2011-01-18 12:25:00,48.35,48.35,48.34,48.34,14200.0,32.3868,32.3868,32.3801,32.3801,14200.0
2011-01-18 12:30:00,48.35,48.35,48.33,48.34,59900.0,32.3868,32.3868,32.3734,32.3801,59900.0
2011-01-18 12:35:00,48.34,48.35,48.33,48.34,49000.0,32.3801,32.3868,32.3734,32.3801,49000.0
2011-01-18 12:40:00,48.33,48.35,48.33,48.35,31500.0,32.3734,32.3868,32.3734,32.3868,31500.0
2011-01-18 12:45:00,48.35,48.38,48.34,48.37,143400.0,32.3868,32.4069,32.3801,32.4002,143400.0
2011-01-18 12:50:00,48.37,48.37,48.34,48.35,57100.0,32.4002,32.4002,32.3801,32.3868,57100.0
2011-01-18 12:55:00,48.35,48.37,48.35,48.35,154800.0,32.3868,32.4002,32.3868,32.3868,154800.0
2011-01-18 13:00:00,48.36,48.37,48.35,48.37,53800.0,32.3935,32.4002,32.3868,32.4002,53800.0
2011-01-18 13:05:00,48.37,48.39,48.37,48.38,209000.0,32.4002,32.4136,32.4002,32.4069,209000.0
2011-01-18 13:10:00,48.37,48.38,48.36,48.38,59500.0,32.4002,32.4069,32.3935,32.4069,59500.0
2011-01-18 13:15:00,48.38,48.39,48.37,48.39,115900.0,32.4069,32.4136,32.4002,32.4136,115900.0
2011-01-18 13:20:00,48.38,48.39,48.38,48.39,43900.0,32.4069,32.4136,32.4069,32.4136,43900.0
2011-01-18 13:25:00,48.39,48.4,48.38,48.4,36600.0,32.4136,32.4203,32.4069,32.4203,36600.0
2011-01-18 13:30:00,48.4,48.41,48.38,48.39,63200.0,32.4203,32.427,32.4069,32.4136,63200.0
2011-01-18 13:35:00,48.4,48.43,48.4,48.4,239500.0,32.4203,32.4404,32.4203,32.4203,239500.0
2011-01-18 13:40:00,48.41,48.42,48.4,48.41,59100.0,32.427,32.4337,32.4203,32.427,59100.0
2011-01-18 13:45:00,48.41,48.42,48.39,48.4,91500.0,32.427,32.4337,32.4136,32.4203,91500.0
2011-01-18 13:50:00,48.41,48.43,48.4,48.42,103900.0,32.427,32.4404,32.4203,32.4337,103900.0
2011-01-18 13:55:00,48.42,48.43,48.38,48.4,165900.0,32.4337,32.4404,32.4069,32.4203,165900.0
2011-01-18 14:00:00,48.39,48.41,48.38,48.4,41800.0,32.4136,32.427,32.4069,32.4203,41800.0
2011-01-18 14:05:00,48.4,48.41,48.39,48.41,57400.0,32.4203,32.427,32.4136,32.427,57400.0
2011-01-18 14:10:00,48.41,48.42,48.4,48.42,125900.0,32.427,32.4337,32.4203,32.4337,125900.0
2011-01-18 14:15:00,48.42,48.42,48.41,48.42,21700.0,32.4337,32.4337,32.427,32.4337,21700.0
2011-01-18 14:20:00,48.42,48.42,48.39,48.41,91200.0,32.4337,32.4337,32.4136,32.427,91200.0
2011-01-18 14:25:00,48.41,48.42,48.4,48.41,66500.0,32.427,32.4337,32.4203,32.427,66500.0
2011-01-18 14:30:00,48.42,48.43,48.41,48.41,138400.0,32.4337,32.4404,32.427,32.427,138400.0
2011-01-18 14:35:00,48.42,48.44,48.41,48.43,78000.0,32.4337,32.4471,32.427,32.4404,78000.0
2011-01-18 14:40:00,48.43,48.43,48.38,48.4,134900.0,32.4404,32.4404,32.4069,32.4203,134900.0
2011-01-18 14:45:00,48.39,48.4,48.37,48.39,113400.0,32.4136,32.4203,32.4002,32.4136,113400.0
2011-01-18 14:50:00,48.4,48.41,48.39,48.41,72800.0,32.4203,32.427,32.4136,32.427,72800.0
2011-01-18 14:55:00,48.42,48.42,48.4,48.4,50300.0,32.4337,32.4337,32.4203,32.4203,50300.0
2011-01-18 15:00:00,48.4,48.42,48.4,48.42,58000.0,32.4203,32.4337,32.4203,32.4337,58000.0
2011-01-18 15:05:00,48.41,48.42,48.39,48.4,151400.0,32.427,32.4337,32.4136,32.4203,151400.0
2011-01-18 15:10:00,48.4,48.4,48.38,48.39,119100.0,32.4203,32.4203,32.4069,32.4136,119100.0
2011-01-18 15:15:00,48.39,48.39,48.37,48.39,158200.0,32.4136,32.4136,32.4002,32.4136,158200.0
2011-01-18 15:20:00,48.38,48.43,48.38,48.43,86600.0,32.4069,32.4404,32.4069,32.4404,86600.0
2011-01-18 15:25:00,48.42,48.43,48.41,48.43,73000.0,32.4337,32.4404,32.427,32.4404,73000.0
2011-01-18 15:30:00,48.43,48.44,48.42,48.43,189700.0,32.4404,32.4471,32.4337,32.4404,189700.0
2011-01-18 15:35:00,48.42,48.46,48.42,48.46,105600.0,32.4337,32.4605,32.4337,32.4605,105600.0
2011-01-18 15:40:00,48.46,48.48,48.45,48.46,193900.0,32.4605,32.4739,32.4538,32.4605,193900.0
2011-01-18 15:45:00,48.46,48.46,48.42,48.43,366500.0,32.4605,32.4605,32.4337,32.4404,366500.0
2011-01-18 15:50:00,48.43,48.44,48.42,48.43,139600.0,32.4404,32.4471,32.4337,32.4404,139600.0
2011-01-18 15:55:00,48.43,48.46,48.42,48.46,757300.0,32.4404,32.4605,32.4337,32.4605,757300.0
2011-01-19 09:30:00,48.57,48.57,48.51,48.52,1264700.0,32.5342,32.5342,32.494,32.5007,1264700.0
2011-01-19 09:35:00,48.52,48.55,48.49,48.51,443900.0,32.5007,32.5208,32.4806,32.494,443900.0
2011-01-19 09:40:00,48.51,48.51,48.45,48.45,150800.0,32.494,32.494,32.4538,32.4538,150800.0
2011-01-19 09:45:00,48.45,48.46,48.44,48.45,58200.0,32.4538,32.4605,32.4471,32.4538,58200.0
2011-01-19 09:50:00,48.45,48.47,48.41,48.47,121800.0,32.4538,32.4672,32.427,32.4672,121800.0
2011-01-19 09:55:00,48.46,48.46,48.39,48.42,130500.0,32.4605,32.4605,32.4136,32.4337,130500.0
2011-01-19 10:00:00,48.41,48.42,48.39,48.39,87200.0,32.427,32.4337,32.4136,32.4136,87200.0
2011-01-19 10:05:00,48.4,48.45,48.39,48.45,55400.0,32.4203,32.4538,32.4136,32.4538,55400.0
2011-01-19 10:10:00,48.45,48.45,48.43,48.44,99500.0,32.4538,32.4538,32.4404,32.4471,99500.0
2011-01-19 10:15:00,48.44,48.44,48.39,48.4,127100.0,32.4471,32.4471,32.4136,32.4203,127100.0
2011-01-19 10:20:00,48.4,48.41,48.31,48.31,142700.0,32.4203,32.427,32.36,32.36,142700.0
2011-01-19 10:25:00,48.31,48.31,48.27,48.28,139600.0,32.36,32.36,32.3332,32.3399,139600.0
2011-01-19 10:30:00,48.28,48.28,48.25,48.26,50600.0,32.3399,32.3399,32.3198,32.3265,50600.0
2011-01-19 10:35:00,48.25,48.27,48.2,48.22,198700.0,32.3198,32.3332,32.2863,32.2997,198700.0
2011-01-19 10:40:00,48.22,48.22,48.18,48.19,130500.0,32.2997,32.2997,32.2729,32.2796,130500.0
2011-01-19 10:45:00,48.19,48.22,48.19,48.22,112400.0,32.2796,32.2997,32.2796,32.2997,112400.0
2011-01-19 10:50:00,48.22,48.23,48.21,48.22,69000.0,32.2997,32.3064,32.293,32.2997,69000.0
2011-01-19 10:55:00,48.21,48.22,48.19,48.19,138100.0,32.293,32.2997,32.2796,32.2796,138100.0
2011-01-19 11:00:00,48.2,48.2,48.17,48.17,103700.0,32.2863,32.2863,32.2662,32.2662,103700.0
2011-01-19 11:05:00,48.17,48.17,48.14,48.15,99400.0,32.2662,32.2662,32.2461,32.2528,99400.0
2011-01-19 11:10:00,48.15,48.16,48.13,48.13,95500.0,32.2528,32.2595,32.2394,32.2394,95500.0
2011-01-19 11:15:00,48.13,48.15,48.12,48.15,53300.0,32.2394,32.2528,32.2327,32.2528,53300.0
2011-01-19 11:20:00,48.15,48.15,48.11,48.11,81000.0,32.2528,32.2528,32.226,32.226,81000.0
2011-01-19 11:25:00,48.12,48.15,48.11,48.14,151500.0,32.2327,32.2528,32.226,32.2461,151500.0
2011-01-19 11:30:00,48.14,48.19,48.14,48.18,811600.0,32.2461,32.2796,32.2461,32.2729,811600.0
2011-01-19 11:35:00,48.19,48.2,48.18,48.18,90600.0,32.2796,32.2863,32.2729,32.2729,90600.0
2011-01-19 11:40:00,48.18,48.18,48.16,48.18,87200.0,32.2729,32.2729,32.2595,32.2729,87200.0
2011-01-19 11:45:00,48.17,48.19,48.17,48.19,117900.0,32.2662,32.2796,32.2662,32.2796,117900.0
2011-01-19 11:50:00,48.19,48.19,48.17,48.18,36600.0,32.2796,32.2796,32.2662,32.2729,36600.0
2011-01-19 11:55:00,48.17,48.17,48.14,48.15,77000.0,32.2662,32.2662,32.2461,32.2528,77000.0
2011-01-19 12:00:00,48.16,48.18,48.15,48.16,40900.0,32.2595,32.2729,32.2528,32.2595,40900.0
2011-01-19 12:05:00,48.16,48.19,48.15,48.17,45800.0,32.2595,32.2796,32.2528,32.2662,45800.0
2011-01-19 12:10:00,48.17,48.19,48.16,48.19,56000.0,32.2662,32.2796,32.2595,32.2796,56000.0
2011-01-19 12:15:00,48.19,48.19,48.16,48.17,58500.0,32.2796,32.2796,32.2595,32.2662,58500.0
2011-01-19 12:20:00,48.17,48.19,48.17,48.18,102000.0,32.2662,32.2796,32.2662,32.2729,102000.0
2011-01-19 12:25:00,48.17,48.19,48.15,48.15,51800.0,32.2662,32.2796,32.2528,32.2528,51800.0
2011-01-19 12:30:00,48.15,48.16,48.08,48.08,169000.0,32.2528,32.2595,32.206,32.206,169000.0
2011-01-19 12:35:00,48.08,48.1,48.05,48.05,193300.0,32.206,32.2193,32.1859,32.1859,193300.0
2011-01-19 12:40:00,48.05,48.06,48.0,48.02,246400.0,32.1859,32.1926,32.1524,32.1658,246400.0
2011-01-19 12:45:00,48.02,48.04,48.01,48.02,79500.0,32.1658,32.1792,32.1591,32.1658,79500.0
2011-01-19 12:50:00,48.02,48.05,47.99,48.05,180200.0,32.1658,32.1859,32.1457,32.1859,180200.0
2011-01-19 12:55:00,48.04,48.05,48.03,48.04,91800.0,32.1792,32.1859,32.1725,32.1792,91800.0
2011-01-19 13:00:00,48.04,48.05,48.01,48.03,79700.0,32.1792,32.1859,32.1591,32.1725,79700.0
2011-01-19 13:05:00,48.04,48.08,48.03,48.07,108200.0,32.1792,32.206,32.1725,32.1993,108200.0
2011-01-19 13:10:00,48.06,48.09,48.06,48.07,45900.0,32.1926,32.2127,32.1926,32.1993,45900.0
2011-01-19 13:15:00,48.07,48.08,48.07,48.07,17800.0,32.1993,32.206,32.1993,32.1993,17800.0
2011-01-19 13:20:00,48.07,48.09,48.06,48.08,44800.0,32.1993,32.2127,32.1926,32.206,44800.0
2011-01-19 13:25:00,48.08,48.12,48.08,48.12,248100.0,32.206,32.2327,32.206,32.2327,248100.0
2011-01-19 13:30:00,48.12,48.16,48.11,48.15,100400.0,32.2327,32.2595,32.226,32.2528,100400.0
2011-01-19 13:35:00,48.14,48.16,48.14,48.14,28200.0,32.2461,32.2595,32.2461,32.2461,28200.0
2011-01-19 13:40:00,48.14,48.15,48.13,48.13,28300.0,32.2461,32.2528,32.2394,32.2394,28300.0
2011-01-19 13:45:00,48.13,48.14,48.11,48.12,38800.0,32.2394,32.2461,32.226,32.2327,38800.0
2011-01-19 13:50:00,48.12,48.12,48.09,48.1,33700.0,32.2327,32.2327,32.2127,32.2193,33700.0
2011-01-19 13:55:00,48.1,48.13,48.09,48.12,55000.0,32.2193,32.2394,32.2127,32.2327,55000.0
2011-01-19 14:00:00,48.12,48.13,48.1,48.1,58200.0,32.2327,32.2394,32.2193,32.2193,58200.0
2011-01-19 14:05:00,48.1,48.12,48.09,48.09,76500.0,32.2193,32.2327,32.2127,32.2127,76500.0
2011-01-19 14:10:00,48.1,48.11,48.06,48.06,44200.0,32.2193,32.226,32.1926,32.1926,44200.0
2011-01-19 14:15:00,48.06,48.09,48.05,48.07,81400.0,32.1926,32.2127,32.1859,32.1993,81400.0
2011-01-19 14:20:00,48.06,48.07,48.04,48.04,180300.0,32.1926,32.1993,32.1792,32.1792,180300.0
2011-01-19 14:25:00,48.04,48.05,48.01,48.03,96200.0,32.1792,32.1859,32.1591,32.1725,96200.0
2011-01-19 14:30:00,48.03,48.06,48.03,48.05,87100.0,32.1725,32.1926,32.1725,32.1859,87100.0
2011-01-19 14:35:00,48.05,48.06,48.03,48.03,227300.0,32.1859,32.1926,32.1725,32.1725,227300.0
2011-01-19 14:40:00,48.03,48.04,47.98,47.99,125000.0,32.1725,32.1792,32.139,32.1457,125000.0
2011-01-19 14:45:00,48.0,48.01,47.98,47.99,57200.0,32.1524,32.1591,32.139,32.1457,57200.0
2011-01-19 14:50:00,47.98,47.99,47.92,47.94,150000.0,32.139,32.1457,32.0988,32.1122,150000.0
2011-01-19 14:55:00,47.93,47.94,47.9,47.93,224400.0,32.1055,32.1122,32.0854,32.1055,224400.0
2011-01-19 15:00:00,47.94,47.98,47.93,47.97,189500.0,32.1122,32.139,32.1055,32.1323,189500.0
2011-01-19 15:05:00,47.96,48.0,47.9,47.9,168300.0,32.1256,32.1524,32.0854,32.0854,168300.0
2011-01-19 15:10:00,47.9,47.94,47.88,47.89,384600.0,32.0854,32.1122,32.072,32.0787,384600.0
2011-01-19 15:15:00,47.88,47.96,47.88,47.95,155300.0,32.072,32.1256,32.072,32.1189,155300.0
2011-01-19 15:20:00,47.95,47.96,47.94,47.95,70300.0,32.1189,32.1256,32.1122,32.1189,70300.0
2011-01-19 15:25:00,47.95,47.96,47.92,47.95,145600.0,32.1189,32.1256,32.0988,32.1189,145600.0
2011-01-19 15:30:00,47.95,47.96,47.91,47.94,230000.0,32.1189,32.1256,32.0921,32.1122,230000.0
2011-01-19 15:35:00,47.94,47.99,47.91,47.99,257100.0,32.1122,32.1457,32.0921,32.1457,257100.0
2011-01-19 15:40:00,47.99,48.02,47.95,48.01,192000.0,32.1457,32.1658,32.1189,32.1591,192000.0
2011-01-19 15:45:00,48.0,48.03,47.99,48.0,218100.0,32.1524,32.1725,32.1457,32.1524,218100.0
2011-01-19 15:50:00,48.0,48.02,47.99,48.0,227100.0,32.1524,32.1658,32.1457,32.1524,227100.0
2011-01-19 15:55:00,48.0,48.06,47.99,48.06,292200.0,32.1524,32.1926,32.1457,32.1926,292200.0
2011-01-20 09:30:00,47.71,47.73,47.56,47.56,410700.0,31.9581,31.9715,31.8576,31.8576,410700.0
2011-01-20 09:35:00,47.56,47.56,47.47,47.49,328500.0,31.8576,31.8576,31.7973,31.8107,328500.0
2011-01-20 09:40:00,47.49,47.57,47.49,47.56,123600.0,31.8107,31.8643,31.8107,31.8576,123600.0
2011-01-20 09:45:00,47.56,47.61,47.55,47.56,247500.0,31.8576,31.8911,31.8509,31.8576,247500.0
2011-01-20 09:50:00,47.57,47.59,47.56,47.58,91700.0,31.8643,31.8777,31.8576,31.871,91700.0
2011-01-20 09:55:00,47.58,47.59,47.54,47.57,103300.0,31.871,31.8777,31.8442,31.8643,103300.0
2011-01-20 10:00:00,47.58,47.64,47.57,47.61,174700.0,31.871,31.9112,31.8643,31.8911,174700.0
2011-01-20 10:05:00,47.6,47.6,47.51,47.53,166000.0,31.8844,31.8844,31.8241,31.8375,166000.0
2011-01-20 10:10:00,47.52,47.57,47.5,47.56,93200.0,31.8308,31.8643,31.8174,31.8576,93200.0
2011-01-20 10:15:00,47.56,47.56,47.45,47.45,87600.0,31.8576,31.8576,31.784,31.784,87600.0
2011-01-20 10:20:00,47.45,47.48,47.41,47.42,214100.0,31.784,31.804,31.7572,31.7639,214100.0
2011-01-20 10:25:00,47.42,47.44,47.38,47.42,195900.0,31.7639,31.7773,31.7371,31.7639,195900.0
2011-01-20 10:30:00,47.43,47.43,47.36,47.4,140600.0,31.7706,31.7706,31.7237,31.7505,140600.0
2011-01-20 10:35:00,47.39,47.41,47.32,47.33,98300.0,31.7438,31.7572,31.6969,31.7036,98300.0
2011-01-20 10:40:00,47.32,47.37,47.3,47.36,193100.0,31.6969,31.7304,31.6835,31.7237,193100.0
2011-01-20 10:45:00,47.36,47.36,47.25,47.26,318500.0,31.7237,31.7237,31.65,31.6567,318500.0
2011-01-20 10:50:00,47.27,47.28,47.17,47.17,156500.0,31.6634,31.6701,31.5964,31.5964,156500.0
2011-01-20 10:55:00,47.17,47.19,47.15,47.16,168800.0,31.5964,31.6098,31.583,31.5897,168800.0
2011-01-20 11:00:00,47.16,47.24,47.15,47.23,224700.0,31.5897,31.6433,31.583,31.6366,224700.0
2011-01-20 11:05:00,47.23,47.26,47.22,47.24,54900.0,31.6366,31.6567,31.6299,31.6433,54900.0
2011-01-20 11:10:00,47.24,47.28,47.23,47.27,58900.0,31.6433,31.6701,31.6366,31.6634,58900.0
2011-01-20 11:15:00,47.28,47.28,47.23,47.25,59900.0,31.6701,31.6701,31.6366,31.65,59900.0
2011-01-20 11:20:00,47.25,47.25,47.2,47.22,107600.0,31.65,31.65,31.6165,31.6299,107600.0
2011-01-20 11:25:00,47.22,47.22,47.17,47.18,153700.0,31.6299,31.6299,31.5964,31.6031,153700.0
2011-01-20 11:30:00,47.19,47.19,47.15,47.17,112100.0,31.6098,31.6098,31.583,31.5964,112100.0
2011-01-20 11:35:00,47.17,47.23,47.17,47.22,114900.0,31.5964,31.6366,31.5964,31.6299,114900.0
2011-01-20 11:40:00,47.21,47.22,47.2,47.2,54400.0,31.6232,31.6299,31.6165,31.6165,54400.0
2011-01-20 11:45:00,47.2,47.25,47.19,47.24,79900.0,31.6165,31.65,31.6098,31.6433,79900.0
2011-01-20 11:50:00,47.25,47.27,47.23,47.27,132200.0,31.65,31.6634,31.6366,31.6634,132200.0
2011-01-20 11:55:00,47.27,47.32,47.26,47.31,139100.0,31.6634,31.6969,31.6567,31.6902,139100.0
2011-01-20 12:00:00,47.32,47.37,47.32,47.36,161600.0,31.6969,31.7304,31.6969,31.7237,161600.0
2011-01-20 12:05:00,47.36,47.4,47.35,47.39,236100.0,31.7237,31.7505,31.717,31.7438,236100.0
2011-01-20 12:10:00,47.4,47.41,47.4,47.41,22400.0,31.7505,31.7572,31.7505,31.7572,22400.0
2011-01-20 12:15:00,47.41,47.41,47.38,47.4,139900.0,31.7572,31.7572,31.7371,31.7505,139900.0
2011-01-20 12:20:00,47.39,47.44,47.39,47.44,92700.0,31.7438,31.7773,31.7438,31.7773,92700.0
2011-01-20 12:25:00,47.45,47.47,47.44,47.45,55200.0,31.784,31.7973,31.7773,31.784,55200.0
2011-01-20 12:30:00,47.45,47.47,47.44,47.46,67500.0,31.784,31.7973,31.7773,31.7907,67500.0
2011-01-20 12:35:00,47.47,47.48,47.46,47.48,99300.0,31.7973,31.804,31.7907,31.804,99300.0
2011-01-20 12:40:00,47.48,47.5,47.47,47.49,32600.0,31.804,31.8174,31.7973,31.8107,32600.0
2011-01-20 12:45:00,47.48,47.5,47.47,47.5,63200.0,31.804,31.8174,31.7973,31.8174,63200.0
2011-01-20 12:50:00,47.5,47.53,47.48,47.53,190100.0,31.8174,31.8375,31.804,31.8375,190100.0
2011-01-20 12:55:00,47.53,47.53,47.5,47.53,76100.0,31.8375,31.8375,31.8174,31.8375,76100.0
2011-01-20 13:00:00,47.52,47.53,47.46,47.46,96700.0,31.8308,31.8375,31.7907,31.7907,96700.0
2011-01-20 13:05:00,47.46,47.48,47.44,47.48,82300.0,31.7907,31.804,31.7773,31.804,82300.0
2011-01-20 13:10:00,47.47,47.48,47.44,47.44,81800.0,31.7973,31.804,31.7773,31.7773,81800.0
2011-01-20 13:15:00,47.44,47.45,47.42,47.44,39600.0,31.7773,31.784,31.7639,31.7773,39600.0
2011-01-20 13:20:00,47.44,47.44,47.39,47.4,196100.0,31.7773,31.7773,31.7438,31.7505,196100.0
2011-01-20 13:25:00,47.41,47.42,47.4,47.41,26000.0,31.7572,31.7639,31.7505,31.7572,26000.0
2011-01-20 13:30:00,47.41,47.46,47.4,47.46,31700.0,31.7572,31.7907,31.7505,31.7907,31700.0
2011-01-20 13:35:00,47.45,47.46,47.44,47.46,46300.0,31.784,31.7907,31.7773,31.7907,46300.0
2011-01-20 13:40:00,47.45,47.47,47.44,47.45,45100.0,31.784,31.7973,31.7773,31.784,45100.0
2011-01-20 13:45:00,47.45,47.46,47.43,47.45,25900.0,31.784,31.7907,31.7706,31.784,25900.0
2011-01-20 13:50:00,47.46,47.48,47.45,47.47,187500.0,31.7907,31.804,31.784,31.7973,187500.0
2011-01-20 13:55:00,47.48,47.54,47.47,47.54,29700.0,31.804,31.8442,31.7973,31.8442,29700.0
2011-01-20 14:00:00,47.54,47.54,47.52,47.54,28400.0,31.8442,31.8442,31.8308,31.8442,28400.0
2011-01-20 14:05:00,47.54,47.57,47.52,47.56,70600.0,31.8442,31.8643,31.8308,31.8576,70600.0
2011-01-20 14:10:00,47.56,47.65,47.56,47.63,77100.0,31.8576,31.9179,31.8576,31.9045,77100.0
2011-01-20 14:15:00,47.63,47.64,47.59,47.6,54800.0,31.9045,31.9112,31.8777,31.8844,54800.0
2011-01-20 14:20:00,47.6,47.6,47.56,47.59,134000.0,31.8844,31.8844,31.8576,31.8777,134000.0
2011-01-20 14:25:00,47.59,47.62,47.57,47.6,43800.0,31.8777,31.8978,31.8643,31.8844,43800.0
2011-01-20 14:30:00,47.6,47.68,47.59,47.67,86500.0,31.8844,31.938,31.8777,31.9313,86500.0
2011-01-20 14:35:00,47.67,47.67,47.61,47.64,67500.0,31.9313,31.9313,31.8911,31.9112,67500.0
2011-01-20 14:40:00,47.65,47.69,47.62,47.68,46300.0,31.9179,31.9447,31.8978,31.938,46300.0
2011-01-20 14:45:00,47.68,47.68,47.63,47.63,82000.0,31.938,31.938,31.9045,31.9045,82000.0
2011-01-20 14:50:00,47.63,47.64,47.61,47.64,43800.0,31.9045,31.9112,31.8911,31.9112,43800.0
2011-01-20 14:55:00,47.64,47.64,47.6,47.62,39000.0,31.9112,31.9112,31.8844,31.8978,39000.0
2011-01-20 15:00:00,47.62,47.62,47.57,47.59,83200.0,31.8978,31.8978,31.8643,31.8777,83200.0
2011-01-20 15:05:00,47.59,47.6,47.57,47.58,50400.0,31.8777,31.8844,31.8643,31.871,50400.0
2011-01-20 15:10:00,47.58,47.6,47.57,47.59,40000.0,31.871,31.8844,31.8643,31.8777,40000.0
2011-01-20 15:15:00,47.59,47.61,47.58,47.58,136700.0,31.8777,31.8911,31.871,31.871,136700.0
2011-01-20 15:20:00,47.59,47.59,47.56,47.58,102800.0,31.8777,31.8777,31.8576,31.871,102800.0
2011-01-20 15:25:00,47.58,47.58,47.52,47.53,145400.0,31.871,31.871,31.8308,31.8375,145400.0
2011-01-20 15:30:00,47.54,47.55,47.5,47.5,161500.0,31.8442,31.8509,31.8174,31.8174,161500.0
2011-01-20 15:35:00,47.5,47.54,47.47,47.54,112000.0,31.8174,31.8442,31.7973,31.8442,112000.0
2011-01-20 15:40:00,47.53,47.59,47.53,47.57,153100.0,31.8375,31.8777,31.8375,31.8643,153100.0
2011-01-20 15:45:00,47.57,47.57,47.52,47.54,276500.0,31.8643,31.8643,31.8308,31.8442,276500.0
2011-01-20 15:50:00,47.54,47.57,47.53,47.57,192400.0,31.8442,31.8643,31.8375,31.8643,192400.0
2011-01-20 15:55:00,47.57,47.64,47.56,47.63,1052200.0,31.8643,31.9112,31.8576,31.9045,1052200.0
2011-01-21 09:30:00,47.63,47.66,47.61,47.66,533100.0,31.9045,31.9246,31.8911,31.9246,533100.0
2011-01-21 09:35:00,47.65,47.67,47.61,47.61,755700.0,31.9179,31.9313,31.8911,31.8911,755700.0
2011-01-21 09:40:00,47.62,47.64,47.6,47.6,542900.0,31.8978,31.9112,31.8844,31.8844,542900.0
2011-01-21 09:45:00,47.61,47.64,47.6,47.62,286700.0,31.8911,31.9112,31.8844,31.8978,286700.0
2011-01-21 09:50:00,47.63,47.66,47.62,47.66,194400.0,31.9045,31.9246,31.8978,31.9246,194400.0
2011-01-21 09:55:00,47.65,47.7,47.65,47.69,156400.0,31.9179,31.9514,31.9179,31.9447,156400.0
2011-01-21 10:00:00,47.69,47.72,47.68,47.69,366200.0,31.9447,31.9648,31.938,31.9447,366200.0
2011-01-21 10:05:00,47.68,47.69,47.64,47.65,112600.0,31.938,31.9447,31.9112,31.9179,112600.0
2011-01-21 10:10:00,47.65,47.67,47.64,47.65,189100.0,31.9179,31.9313,31.9112,31.9179,189100.0
2011-01-21 10:15:00,47.65,47.66,47.61,47.61,123900.0,31.9179,31.9246,31.8911,31.8911,123900.0
2011-01-21 10:20:00,47.61,47.62,47.58,47.59,208700.0,31.8911,31.8978,31.871,31.8777,208700.0
2011-01-21 10:25:00,47.6,47.61,47.57,47.57,125500.0,31.8844,31.8911,31.8643,31.8643,125500.0
2011-01-21 10:30:00,47.56,47.57,47.52,47.53,152600.0,31.8576,31.8643,31.8308,31.8375,152600.0
2011-01-21 10:35:00,47.53,47.58,47.53,47.56,143400.0,31.8375,31.871,31.8375,31.8576,143400.0
2011-01-21 10:40:00,47.57,47.6,47.56,47.59,94600.0,31.8643,31.8844,31.8576,31.8777,94600.0
2011-01-21 10:45:00,47.59,47.61,47.55,47.56,222500.0,31.8777,31.8911,31.8509,31.8576,222500.0
2011-01-21 10:50:00,47.55,47.57,47.51,47.51,267400.0,31.8509,31.8643,31.8241,31.8241,267400.0
2011-01-21 10:55:00,47.51,47.54,47.5,47.51,107200.0,31.8241,31.8442,31.8174,31.8241,107200.0
2011-01-21 11:00:00,47.51,47.54,47.5,47.53,215000.0,31.8241,31.8442,31.8174,31.8375,215000.0
2011-01-21 11:05:00,47.54,47.54,47.47,47.47,228100.0,31.8442,31.8442,31.7973,31.7973,228100.0
2011-01-21 11:10:00,47.47,47.48,47.43,47.44,248600.0,31.7973,31.804,31.7706,31.7773,248600.0
2011-01-21 11:15:00,47.44,47.45,47.39,47.4,248600.0,31.7773,31.784,31.7438,31.7505,248600.0
2011-01-21 11:20:00,47.4,47.41,47.38,47.4,320400.0,31.7505,31.7572,31.7371,31.7505,320400.0
2011-01-21 11:25:00,47.4,47.42,47.4,47.42,111300.0,31.7505,31.7639,31.7505,31.7639,111300.0
2011-01-21 11:30:00,47.42,47.42,47.4,47.42,63900.0,31.7639,31.7639,31.7505,31.7639,63900.0
2011-01-21 11:35:00,47.42,47.43,47.36,47.37,135900.0,31.7639,31.7706,31.7237,31.7304,135900.0
2011-01-21 11:40:00,47.36,47.36,47.29,47.29,269900.0,31.7237,31.7237,31.6768,31.6768,269900.0
2011-01-21 11:45:00,47.29,47.3,47.27,47.3,126500.0,31.6768,31.6835,31.6634,31.6835,126500.0
2011-01-21 11:50:00,47.3,47.3,47.25,47.26,42600.0,31.6835,31.6835,31.65,31.6567,42600.0
2011-01-21 11:55:00,47.27,47.31,47.25,47.3,376400.0,31.6634,31.6902,31.65,31.6835,376400.0
2011-01-21 12:00:00,47.3,47.3,47.27,47.28,106500.0,31.6835,31.6835,31.6634,31.6701,106500.0
2011-01-21 12:05:00,47.28,47.31,47.26,47.31,71900.0,31.6701,31.6902,31.6567,31.6902,71900.0
2011-01-21 12:10:00,47.31,47.33,47.3,47.33,41800.0,31.6902,31.7036,31.6835,31.7036,41800.0
2011-01-21 12:15:00,47.33,47.35,47.32,47.35,67900.0,31.7036,31.717,31.6969,31.717,67900.0
2011-01-21 12:20:00,47.35,47.37,47.33,47.34,60800.0,31.717,31.7304,31.7036,31.7103,60800.0
2011-01-21 12:25:00,47.33,47.36,47.33,47.36,50200.0,31.7036,31.7237,31.7036,31.7237,50200.0
2011-01-21 12:30:00,47.35,47.36,47.32,47.33,192000.0,31.717,31.7237,31.6969,31.7036,192000.0
2011-01-21 12:35:00,47.32,47.34,47.32,47.33,42200.0,31.6969,31.7103,31.6969,31.7036,42200.0
2011-01-21 12:40:00,47.33,47.33,47.25,47.26,70300.0,31.7036,31.7036,31.65,31.6567,70300.0
2011-01-21 12:45:00,47.25,47.28,47.24,47.28,135200.0,31.65,31.6701,31.6433,31.6701,135200.0
2011-01-21 12:50:00,47.27,47.32,47.27,47.29,71900.0,31.6634,31.6969,31.6634,31.6768,71900.0
2011-01-21 12:55:00,47.29,47.32,47.28,47.32,44800.0,31.6768,31.6969,31.6701,31.6969,44800.0
2011-01-21 13:00:00,47.32,47.32,47.28,47.29,36900.0,31.6969,31.6969,31.6701,31.6768,36900.0
2011-01-21 13:05:00,47.28,47.3,47.27,47.28,60100.0,31.6701,31.6835,31.6634,31.6701,60100.0
2011-01-21 13:10:00,47.28,47.31,47.27,47.31,48000.0,31.6701,31.6902,31.6634,31.6902,48000.0
2011-01-21 13:15:00,47.31,47.36,47.3,47.35,59200.0,31.6902,31.7237,31.6835,31.717,59200.0
2011-01-21 13:20:00,47.36,47.37,47.34,47.34,129200.0,31.7237,31.7304,31.7103,31.7103,129200.0
2011-01-21 13:25:00,47.35,47.35,47.32,47.33,87000.0,31.717,31.717,31.6969,31.7036,87000.0
2011-01-21 13:30:00,47.33,47.36,47.33,47.36,47600.0,31.7036,31.7237,31.7036,31.7237,47600.0
2011-01-21 13:35:00,47.36,47.36,47.34,47.36,60800.0,31.7237,31.7237,31.7103,31.7237,60800.0
2011-01-21 13:40:00,47.36,47.36,47.32,47.33,69300.0,31.7237,31.7237,31.6969,31.7036,69300.0
2011-01-21 13:45:00,47.33,47.34,47.32,47.34,31900.0,31.7036,31.7103,31.6969,31.7103,31900.0
2011-01-21 13:50:00,47.33,47.33,47.29,47.31,81300.0,31.7036,31.7036,31.6768,31.6902,81300.0
2011-01-21 13:55:00,47.3,47.34,47.29,47.34,100100.0,31.6835,31.7103,31.6768,31.7103,100100.0
2011-01-21 14:00:00,47.34,47.35,47.31,47.32,55100.0,31.7103,31.717,31.6902,31.6969,55100.0
2011-01-21 14:05:00,47.32,47.36,47.31,47.36,42300.0,31.6969,31.7237,31.6902,31.7237,42300.0
2011-01-21 14:10:00,47.36,47.36,47.32,47.32,129600.0,31.7237,31.7237,31.6969,31.6969,129600.0
2011-01-21 14:15:00,47.33,47.33,47.27,47.28,157500.0,31.7036,31.7036,31.6634,31.6701,157500.0
2011-01-21 14:20:00,47.28,47.31,47.27,47.29,81800.0,31.6701,31.6902,31.6634,31.6768,81800.0
2011-01-21 14:25:00,47.29,47.3,47.26,47.27,94600.0,31.6768,31.6835,31.6567,31.6634,94600.0
2011-01-21 14:30:00,47.26,47.33,47.25,47.33,81000.0,31.6567,31.7036,31.65,31.7036,81000.0
2011-01-21 14:35:00,47.33,47.33,47.31,47.31,69100.0,31.7036,31.7036,31.6902,31.6902,69100.0
2011-01-21 14:40:00,47.31,47.32,47.29,47.29,119400.0,31.6902,31.6969,31.6768,31.6768,119400.0
2011-01-21 14:45:00,47.29,47.3,47.27,47.28,136300.0,31.6768,31.6835,31.6634,31.6701,136300.0
2011-01-21 14:50:00,47.28,47.3,47.28,47.29,70700.0,31.6701,31.6835,31.6701,31.6768,70700.0
2011-01-21 14:55:00,47.28,47.3,47.26,47.26,72200.0,31.6701,31.6835,31.6567,31.6567,72200.0
2011-01-21 15:00:00,47.25,47.28,47.24,47.26,328200.0,31.65,31.6701,31.6433,31.6567,328200.0
2011-01-21 15:05:00,47.26,47.28,47.24,47.26,193200.0,31.6567,31.6701,31.6433,31.6567,193200.0
2011-01-21 15:10:00,47.27,47.27,47.24,47.25,146800.0,31.6634,31.6634,31.6433,31.65,146800.0
2011-01-21 15:15:00,47.24,47.26,47.24,47.25,143100.0,31.6433,31.6567,31.6433,31.65,143100.0
2011-01-21 15:20:00,47.24,47.25,47.23,47.23,161900.0,31.6433,31.65,31.6366,31.6366,161900.0
2011-01-21 15:25:00,47.24,47.25,47.22,47.22,235200.0,31.6433,31.65,31.6299,31.6299,235200.0
2011-01-21 15:30:00,47.22,47.23,47.19,47.21,240900.0,31.6299,31.6366,31.6098,31.6232,240900.0
2011-01-21 15:35:00,47.21,47.21,47.16,47.19,224700.0,31.6232,31.6232,31.5897,31.6098,224700.0
2011-01-21 15:40:00,47.19,47.19,47.14,47.15,192500.0,31.6098,31.6098,31.5763,31.583,192500.0
2011-01-21 15:45:00,47.16,47.19,47.15,47.17,372100.0,31.5897,31.6098,31.583,31.5964,372100.0
2011-01-21 15:50:00,47.18,47.18,47.14,47.15,144100.0,31.6031,31.6031,31.5763,31.583,144100.0
2011-01-21 15:55:00,47.15,47.16,47.13,47.15,354400.0,31.583,31.5897,31.5696,31.583,354400.0
2011-01-24 09:30:00,47.16,47.2,47.12,47.17,554700.0,31.5897,31.6165,31.5629,31.5964,554700.0
2011-01-24 09:35:00,47.18,47.18,47.12,47.13,157000.0,31.6031,31.6031,31.5629,31.5696,157000.0
2011-01-24 09:40:00,47.13,47.16,47.13,47.16,222100.0,31.5696,31.5897,31.5696,31.5897,222100.0
2011-01-24 09:45:00,47.16,47.3,47.16,47.27,386700.0,31.5897,31.6835,31.5897,31.6634,386700.0
2011-01-24 09:50:00,47.27,47.3,47.23,47.23,91600.0,31.6634,31.6835,31.6366,31.6366,91600.0
2011-01-24 09:55:00,47.23,47.23,47.18,47.18,77300.0,31.6366,31.6366,31.6031,31.6031,77300.0
2011-01-24 10:00:00,47.18,47.22,47.17,47.22,293600.0,31.6031,31.6299,31.5964,31.6299,293600.0
2011-01-24 10:05:00,47.22,47.23,47.19,47.23,88800.0,31.6299,31.6366,31.6098,31.6366,88800.0
2011-01-24 10:10:00,47.24,47.3,47.24,47.25,207500.0,31.6433,31.6835,31.6433,31.65,207500.0
2011-01-24 10:15:00,47.24,47.25,47.21,47.23,130000.0,31.6433,31.65,31.6232,31.6366,130000.0
2011-01-24 10:20:00,47.23,47.31,47.22,47.28,180600.0,31.6366,31.6902,31.6299,31.6701,180600.0
2011-01-24 10:25:00,47.29,47.36,47.29,47.34,309100.0,31.6768,31.7237,31.6768,31.7103,309100.0
2011-01-24 10:30:00,47.34,47.36,47.31,47.34,94500.0,31.7103,31.7237,31.6902,31.7103,94500.0
2011-01-24 10:35:00,47.35,47.39,47.35,47.37,103500.0,31.717,31.7438,31.717,31.7304,103500.0
2011-01-24 10:40:00,47.37,47.41,47.37,47.4,51100.0,31.7304,31.7572,31.7304,31.7505,51100.0
2011-01-24 10:45:00,47.4,47.41,47.36,47.37,120400.0,31.7505,31.7572,31.7237,31.7304,120400.0
2011-01-24 10:50:00,47.37,47.42,47.37,47.41,45300.0,31.7304,31.7639,31.7304,31.7572,45300.0
2011-01-24 10:55:00,47.42,47.43,47.41,47.43,56500.0,31.7639,31.7706,31.7572,31.7706,56500.0
2011-01-24 11:00:00,47.42,47.47,47.4,47.47,238100.0,31.7639,31.7973,31.7505,31.7973,238100.0
2011-01-24 11:05:00,47.48,47.49,47.46,47.47,68100.0,31.804,31.8107,31.7907,31.7973,68100.0
2011-01-24 11:10:00,47.47,47.47,47.44,47.45,71500.0,31.7973,31.7973,31.7773,31.784,71500.0
2011-01-24 11:15:00,47.46,47.46,47.42,47.44,96900.0,31.7907,31.7907,31.7639,31.7773,96900.0
2011-01-24 11:20:00,47.44,47.46,47.43,47.45,86000.0,31.7773,31.7907,31.7706,31.784,86000.0
2011-01-24 11:25:00,47.45,47.48,47.44,47.46,91700.0,31.784,31.804,31.7773,31.7907,91700.0
2011-01-24 11:30:00,47.47,47.49,47.46,47.47,217700.0,31.7973,31.8107,31.7907,31.7973,217700.0
2011-01-24 11:35:00,47.46,47.47,47.43,47.44,65300.0,31.7907,31.7973,31.7706,31.7773,65300.0
2011-01-24 11:40:00,47.44,47.47,47.43,47.45,82800.0,31.7773,31.7973,31.7706,31.784,82800.0
2011-01-24 11:45:00,47.46,47.47,47.44,47.46,47600.0,31.7907,31.7973,31.7773,31.7907,47600.0
2011-01-24 11:50:00,47.46,47.48,47.44,47.45,86000.0,31.7907,31.804,31.7773,31.784,86000.0
2011-01-24 11:55:00,47.45,47.47,47.44,47.44,56100.0,31.784,31.7973,31.7773,31.7773,56100.0
2011-01-24 12:00:00,47.45,47.48,47.45,47.46,87200.0,31.784,31.804,31.784,31.7907,87200.0
2011-01-24 12:05:00,47.47,47.51,47.47,47.49,76400.0,31.7973,31.8241,31.7973,31.8107,76400.0
2011-01-24 12:10:00,47.49,47.49,47.46,47.47,132900.0,31.8107,31.8107,31.7907,31.7973,132900.0
2011-01-24 12:15:00,47.47,47.48,47.46,47.47,93900.0,31.7973,31.804,31.7907,31.7973,93900.0
2011-01-24 12:20:00,47.47,47.49,47.46,47.46,76000.0,31.7973,31.8107,31.7907,31.7907,76000.0
2011-01-24 12:25:00,47.46,47.47,47.44,47.45,97500.0,31.7907,31.7973,31.7773,31.784,97500.0
2011-01-24 12:30:00,47.44,47.46,47.44,47.44,39900.0,31.7773,31.7907,31.7773,31.7773,39900.0
2011-01-24 12:35:00,47.45,47.45,47.42,47.44,61700.0,31.784,31.784,31.7639,31.7773,61700.0
2011-01-24 12:40:00,47.44,47.47,47.44,47.47,81900.0,31.7773,31.7973,31.7773,31.7973,81900.0
2011-01-24 12:45:00,47.47,47.49,47.47,47.49,26200.0,31.7973,31.8107,31.7973,31.8107,26200.0
2011-01-24 12:50:00,47.48,47.49,47.45,47.46,23500.0,31.804,31.8107,31.784,31.7907,23500.0
2011-01-24 12:55:00,47.46,47.46,47.44,47.45,9600.0,31.7907,31.7907,31.7773,31.784,9600.0
2011-01-24 13:00:00,47.44,47.45,47.42,47.43,30400.0,31.7773,31.784,31.7639,31.7706,30400.0
2011-01-24 13:05:00,47.43,47.43,47.42,47.43,149300.0,31.7706,31.7706,31.7639,31.7706,149300.0
2011-01-24 13:10:00,47.42,47.43,47.41,47.42,105700.0,31.7639,31.7706,31.7572,31.7639,105700.0
2011-01-24 13:15:00,47.43,47.45,47.42,47.43,54400.0,31.7706,31.784,31.7639,31.7706,54400.0
2011-01-24 13:20:00,47.43,47.45,47.42,47.44,30300.0,31.7706,31.784,31.7639,31.7773,30300.0
2011-01-24 13:25:00,47.45,47.47,47.44,47.44,35200.0,31.784,31.7973,31.7773,31.7773,35200.0
2011-01-24 13:30:00,47.44,47.46,47.43,47.45,54800.0,31.7773,31.7907,31.7706,31.784,54800.0
2011-01-24 13:35:00,47.45,47.46,47.44,47.44,65500.0,31.784,31.7907,31.7773,31.7773,65500.0
2011-01-24 13:40:00,47.45,47.48,47.43,47.47,43800.0,31.784,31.804,31.7706,31.7973,43800.0
2011-01-24 13:45:00,47.48,47.5,47.45,47.49,93400.0,31.804,31.8174,31.784,31.8107,93400.0
2011-01-24 13:50:00,47.49,47.49,47.47,47.49,85600.0,31.8107,31.8107,31.7973,31.8107,85600.0
2011-01-24 13:55:00,47.49,47.49,47.46,47.47,43700.0,31.8107,31.8107,31.7907,31.7973,43700.0
2011-01-24 14:00:00,47.47,47.48,47.46,47.46,44200.0,31.7973,31.804,31.7907,31.7907,44200.0
2011-01-24 14:05:00,47.47,47.48,47.45,47.47,73000.0,31.7973,31.804,31.784,31.7973,73000.0
2011-01-24 14:10:00,47.48,47.5,47.47,47.48,157300.0,31.804,31.8174,31.7973,31.804,157300.0
2011-01-24 14:15:00,47.49,47.52,47.48,47.49,83100.0,31.8107,31.8308,31.804,31.8107,83100.0
2011-01-24 14:20:00,47.49,47.49,47.47,47.49,63200.0,31.8107,31.8107,31.7973,31.8107,63200.0
2011-01-24 14:25:00,47.48,47.49,47.45,47.46,121000.0,31.804,31.8107,31.784,31.7907,121000.0
2011-01-24 14:30:00,47.45,47.47,47.45,47.47,104500.0,31.784,31.7973,31.784,31.7973,104500.0
2011-01-24 14:35:00,47.46,47.47,47.43,47.46,134900.0,31.7907,31.7973,31.7706,31.7907,134900.0
2011-01-24 14:40:00,47.47,47.47,47.46,47.46,58400.0,31.7973,31.7973,31.7907,31.7907,58400.0
2011-01-24 14:45:00,47.47,47.48,47.45,47.47,117700.0,31.7973,31.804,31.784,31.7973,117700.0
2011-01-24 14:50:00,47.47,47.48,47.43,47.44,185600.0,31.7973,31.804,31.7706,31.7773,185600.0
2011-01-24 14:55:00,47.43,47.44,47.4,47.4,401200.0,31.7706,31.7773,31.7505,31.7505,401200.0
2011-01-24 15:00:00,47.4,47.43,47.39,47.43,270500.0,31.7505,31.7706,31.7438,31.7706,270500.0
2011-01-24 15:05:00,47.43,47.44,47.4,47.42,204900.0,31.7706,31.7773,31.7505,31.7639,204900.0
2011-01-24 15:10:00,47.42,47.44,47.41,47.41,100700.0,31.7639,31.7773,31.7572,31.7572,100700.0
2011-01-24 15:15:00,47.41,47.42,47.36,47.38,134500.0,31.7572,31.7639,31.7237,31.7371,134500.0
2011-01-24 15:20:00,47.38,47.39,47.35,47.38,141800.0,31.7371,31.7438,31.717,31.7371,141800.0
2011-01-24 15:25:00,47.38,47.38,47.35,47.36,118000.0,31.7371,31.7371,31.717,31.7237,118000.0
2011-01-24 15:30:00,47.37,47.41,47.37,47.39,242000.0,31.7304,31.7572,31.7304,31.7438,242000.0
2011-01-24 15:35:00,47.39,47.45,47.39,47.45,301400.0,31.7438,31.784,31.7438,31.784,301400.0
2011-01-24 15:40:00,47.45,47.46,47.43,47.45,208500.0,31.784,31.7907,31.7706,31.784,208500.0
2011-01-24 15:45:00,47.45,47.45,47.41,47.43,168000.0,31.784,31.784,31.7572,31.7706,168000.0
2011-01-24 15:50:00,47.44,47.45,47.43,47.44,128400.0,31.7773,31.784,31.7706,31.7773,128400.0
2011-01-24 15:55:00,47.44,47.5,47.43,47.5,301800.0,31.7773,31.8174,31.7706,31.8174,301800.0
2011-01-25 09:30:00,47.31,47.34,47.26,47.33,606300.0,31.6902,31.7103,31.6567,31.7036,606300.0
2011-01-25 09:35:00,47.33,47.33,47.25,47.27,271400.0,31.7036,31.7036,31.65,31.6634,271400.0
2011-01-25 09:40:00,47.26,47.29,47.23,47.25,239100.0,31.6567,31.6768,31.6366,31.65,239100.0
2011-01-25 09:45:00,47.25,47.32,47.23,47.32,116700.0,31.65,31.6969,31.6366,31.6969,116700.0
2011-01-25 09:50:00,47.32,47.33,47.29,47.31,83500.0,31.6969,31.7036,31.6768,31.6902,83500.0
2011-01-25 09:55:00,47.32,47.37,47.28,47.35,195500.0,31.6969,31.7304,31.6701,31.717,195500.0
2011-01-25 10:00:00,47.35,47.39,47.25,47.26,717500.0,31.717,31.7438,31.65,31.6567,717500.0
2011-01-25 10:05:00,47.25,47.27,47.21,47.26,194400.0,31.65,31.6634,31.6232,31.6567,194400.0
2011-01-25 10:10:00,47.27,47.27,47.2,47.23,215600.0,31.6634,31.6634,31.6165,31.6366,215600.0
2011-01-25 10:15:00,47.23,47.24,47.12,47.12,265900.0,31.6366,31.6433,31.5629,31.5629,265900.0
2011-01-25 10:20:00,47.12,47.15,47.09,47.13,234900.0,31.5629,31.583,31.5428,31.5696,234900.0
2011-01-25 10:25:00,47.13,47.16,47.11,47.12,208200.0,31.5696,31.5897,31.5562,31.5629,208200.0
2011-01-25 10:30:00,47.11,47.18,47.11,47.18,168300.0,31.5562,31.6031,31.5562,31.6031,168300.0
2011-01-25 10:35:00,47.18,47.2,47.16,47.16,46400.0,31.6031,31.6165,31.5897,31.5897,46400.0
2011-01-25 10:40:00,47.17,47.21,47.16,47.19,105000.0,31.5964,31.6232,31.5897,31.6098,105000.0
2011-01-25 10:45:00,47.18,47.21,47.17,47.19,64100.0,31.6031,31.6232,31.5964,31.6098,64100.0
2011-01-25 10:50:00,47.18,47.25,47.18,47.23,67300.0,31.6031,31.65,31.6031,31.6366,67300.0
2011-01-25 10:55:00,47.24,47.26,47.23,47.24,38400.0,31.6433,31.6567,31.6366,31.6433,38400.0
2011-01-25 11:00:00,47.24,47.24,47.15,47.15,63400.0,31.6433,31.6433,31.583,31.583,63400.0
2011-01-25 11:05:00,47.15,47.18,47.14,47.17,62200.0,31.583,31.6031,31.5763,31.5964,62200.0
2011-01-25 11:10:00,47.16,47.17,47.05,47.07,127100.0,31.5897,31.5964,31.516,31.5294,127100.0
2011-01-25 11:15:00,47.07,47.07,47.01,47.05,101100.0,31.5294,31.5294,31.4892,31.516,101100.0
2011-01-25 11:20:00,47.04,47.04,46.98,46.99,238000.0,31.5093,31.5093,31.4691,31.4758,238000.0
2011-01-25 11:25:00,47.0,47.01,46.96,46.97,81000.0,31.4825,31.4892,31.4557,31.4624,81000.0
2011-01-25 11:30:00,46.97,46.97,46.92,46.96,189800.0,31.4624,31.4624,31.4289,31.4557,189800.0
2011-01-25 11:35:00,46.95,46.98,46.95,46.98,79400.0,31.449,31.4691,31.449,31.4691,79400.0
2011-01-25 11:40:00,46.98,46.98,46.95,46.96,42700.0,31.4691,31.4691,31.449,31.4557,42700.0
2011-01-25 11:45:00,46.96,46.97,46.95,46.96,56000.0,31.4557,31.4624,31.449,31.4557,56000.0
2011-01-25 11:50:00,46.95,46.98,46.95,46.97,94000.0,31.449,31.4691,31.449,31.4624,94000.0
2011-01-25 11:55:00,46.97,46.99,46.96,46.98,66000.0,31.4624,31.4758,31.4557,31.4691,66000.0
2011-01-25 12:00:00,46.98,47.04,46.98,47.03,110500.0,31.4691,31.5093,31.4691,31.5026,110500.0
2011-01-25 12:05:00,47.03,47.03,47.01,47.03,110600.0,31.5026,31.5026,31.4892,31.5026,110600.0
2011-01-25 12:10:00,47.03,47.08,47.02,47.07,141500.0,31.5026,31.5361,31.4959,31.5294,141500.0
2011-01-25 12:15:00,47.07,47.09,47.06,47.07,127100.0,31.5294,31.5428,31.5227,31.5294,127100.0
2011-01-25 12:20:00,47.07,47.09,47.06,47.09,44000.0,31.5294,31.5428,31.5227,31.5428,44000.0
2011-01-25 12:25:00,47.09,47.13,47.08,47.11,118600.0,31.5428,31.5696,31.5361,31.5562,118600.0
2011-01-25 12:30:00,47.11,47.13,47.08,47.09,193800.0,31.5562,31.5696,31.5361,31.5428,193800.0
2011-01-25 12:35:00,47.08,47.1,47.07,47.09,73300.0,31.5361,31.5495,31.5294,31.5428,73300.0
2011-01-25 12:40:00,47.1,47.11,47.09,47.1,36400.0,31.5495,31.5562,31.5428,31.5495,36400.0
2011-01-25 12:45:00,47.1,47.11,47.08,47.1,116000.0,31.5495,31.5562,31.5361,31.5495,116000.0
2011-01-25 12:50:00,47.1,47.12,47.09,47.11,57100.0,31.5495,31.5629,31.5428,31.5562,57100.0
2011-01-25 12:55:00,47.11,47.11,47.07,47.08,53100.0,31.5562,31.5562,31.5294,31.5361,53100.0
2011-01-25 13:00:00,47.08,47.11,47.08,47.08,28400.0,31.5361,31.5562,31.5361,31.5361,28400.0
2011-01-25 13:05:00,47.09,47.09,47.06,47.06,114500.0,31.5428,31.5428,31.5227,31.5227,114500.0
2011-01-25 13:10:00,47.05,47.07,47.05,47.07,51000.0,31.516,31.5294,31.516,31.5294,51000.0
2011-01-25 13:15:00,47.06,47.07,47.06,47.07,18200.0,31.5227,31.5294,31.5227,31.5294,18200.0
2011-01-25 13:20:00,47.06,47.07,47.01,47.03,94000.0,31.5227,31.5294,31.4892,31.5026,94000.0
2011-01-25 13:25:00,47.03,47.03,47.0,47.03,42400.0,31.5026,31.5026,31.4825,31.5026,42400.0
2011-01-25 13:30:00,47.03,47.04,47.02,47.02,29600.0,31.5026,31.5093,31.4959,31.4959,29600.0
2011-01-25 13:35:00,47.03,47.03,46.99,47.02,122500.0,31.5026,31.5026,31.4758,31.4959,122500.0
2011-01-25 13:40:00,47.02,47.04,47.02,47.03,211100.0,31.4959,31.5093,31.4959,31.5026,211100.0
2011-01-25 13:45:00,47.03,47.07,47.03,47.06,54600.0,31.5026,31.5294,31.5026,31.5227,54600.0
2011-01-25 13:50:00,47.07,47.09,47.06,47.06,205900.0,31.5294,31.5428,31.5227,31.5227,205900.0
2011-01-25 13:55:00,47.06,47.07,47.05,47.07,223500.0,31.5227,31.5294,31.516,31.5294,223500.0
2011-01-25 14:00:00,47.06,47.06,47.03,47.05,429700.0,31.5227,31.5227,31.5026,31.516,429700.0
2011-01-25 14:05:00,47.04,47.05,47.0,47.01,203700.0,31.5093,31.516,31.4825,31.4892,203700.0
2011-01-25 14:10:00,47.01,47.02,46.97,46.97,154600.0,31.4892,31.4959,31.4624,31.4624,154600.0
2011-01-25 14:15:00,46.96,47.0,46.95,46.97,216400.0,31.4557,31.4825,31.449,31.4624,216400.0
2011-01-25 14:20:00,46.96,47.01,46.95,46.95,136800.0,31.4557,31.4892,31.449,31.449,136800.0
2011-01-25 14:25:00,46.95,46.97,46.92,46.94,333700.0,31.449,31.4624,31.4289,31.4423,333700.0
2011-01-25 14:30:00,46.94,46.94,46.91,46.92,128400.0,31.4423,31.4423,31.4222,31.4289,128400.0
2011-01-25 14:35:00,46.91,46.98,46.91,46.98,91300.0,31.4222,31.4691,31.4222,31.4691,91300.0
2011-01-25 14:40:00,46.97,46.98,46.95,46.95,82800.0,31.4624,31.4691,31.449,31.449,82800.0
2011-01-25 14:45:00,46.95,47.01,46.93,46.93,112700.0,31.449,31.4892,31.4356,31.4356,112700.0
2011-01-25 14:50:00,46.92,46.95,46.9,46.95,64000.0,31.4289,31.449,31.4155,31.449,64000.0
2011-01-25 14:55:00,46.95,46.97,46.94,46.96,99100.0,31.449,31.4624,31.4423,31.4557,99100.0
2011-01-25 15:00:00,46.96,47.01,46.96,47.01,88500.0,31.4557,31.4892,31.4557,31.4892,88500.0
2011-01-25 15:05:00,47.01,47.03,47.0,47.01,126300.0,31.4892,31.5026,31.4825,31.4892,126300.0
2011-01-25 15:10:00,47.01,47.03,46.98,47.03,261700.0,31.4892,31.5026,31.4691,31.5026,261700.0
2011-01-25 15:15:00,47.03,47.06,47.02,47.03,662500.0,31.5026,31.5227,31.4959,31.5026,662500.0
2011-01-25 15:20:00,47.03,47.11,47.02,47.1,388700.0,31.5026,31.5562,31.4959,31.5495,388700.0
2011-01-25 15:25:00,47.1,47.13,47.1,47.12,208900.0,31.5495,31.5696,31.5495,31.5629,208900.0
2011-01-25 15:30:00,47.13,47.14,47.05,47.08,387800.0,31.5696,31.5763,31.516,31.5361,387800.0
2011-01-25 15:35:00,47.08,47.09,47.06,47.09,196600.0,31.5361,31.5428,31.5227,31.5428,196600.0
2011-01-25 15:40:00,47.09,47.14,47.08,47.14,152500.0,31.5428,31.5763,31.5361,31.5763,152500.0
2011-01-25 15:45:00,47.14,47.2,47.12,47.17,250500.0,31.5763,31.6165,31.5629,31.5964,250500.0
2011-01-25 15:50:00,47.17,47.2,47.14,47.2,341800.0,31.5964,31.6165,31.5763,31.6165,341800.0
2011-01-25 15:55:00,47.2,47.22,47.18,47.19,1267600.0,31.6165,31.6299,31.6031,31.6098,1267600.0
2011-01-26 09:30:00,47.66,47.69,47.64,47.67,467800.0,31.9246,31.9447,31.9112,31.9313,467800.0
2011-01-26 09:35:00,47.66,47.67,47.61,47.61,345500.0,31.9246,31.9313,31.8911,31.8911,345500.0
2011-01-26 09:40:00,47.61,47.61,47.56,47.58,404500.0,31.8911,31.8911,31.8576,31.871,404500.0
2011-01-26 09:45:00,47.58,47.59,47.52,47.54,245800.0,31.871,31.8777,31.8308,31.8442,245800.0
2011-01-26 09:50:00,47.53,47.57,47.51,47.54,171700.0,31.8375,31.8643,31.8241,31.8442,171700.0
2011-01-26 09:55:00,47.54,47.56,47.51,47.56,599000.0,31.8442,31.8576,31.8241,31.8576,599000.0
2011-01-26 10:00:00,47.56,47.6,47.54,47.55,148000.0,31.8576,31.8844,31.8442,31.8509,148000.0
2011-01-26 10:05:00,47.54,47.64,47.53,47.63,156800.0,31.8442,31.9112,31.8375,31.9045,156800.0
2011-01-26 10:10:00,47.62,47.69,47.6,47.67,209300.0,31.8978,31.9447,31.8844,31.9313,209300.0
2011-01-26 10:15:00,47.67,47.71,47.65,47.66,183100.0,31.9313,31.9581,31.9179,31.9246,183100.0
2011-01-26 10:20:00,47.66,47.73,47.65,47.73,134000.0,31.9246,31.9715,31.9179,31.9715,134000.0
2011-01-26 10:25:00,47.74,47.77,47.73,47.76,116400.0,31.9782,31.9983,31.9715,31.9916,116400.0
2011-01-26 10:30:00,47.76,47.76,47.68,47.71,107800.0,31.9916,31.9916,31.938,31.9581,107800.0
2011-01-26 10:35:00,47.71,47.72,47.69,47.71,90700.0,31.9581,31.9648,31.9447,31.9581,90700.0
2011-01-26 10:40:00,47.71,47.77,47.7,47.75,141200.0,31.9581,31.9983,31.9514,31.9849,141200.0
2011-01-26 10:45:00,47.75,47.77,47.71,47.71,137900.0,31.9849,31.9983,31.9581,31.9581,137900.0
2011-01-26 10:50:00,47.72,47.74,47.7,47.72,87900.0,31.9648,31.9782,31.9514,31.9648,87900.0
2011-01-26 10:55:00,47.72,47.72,47.64,47.67,156000.0,31.9648,31.9648,31.9112,31.9313,156000.0
2011-01-26 11:00:00,47.66,47.68,47.63,47.67,124400.0,31.9246,31.938,31.9045,31.9313,124400.0
2011-01-26 11:05:00,47.67,47.7,47.65,47.68,121200.0,31.9313,31.9514,31.9179,31.938,121200.0
2011-01-26 11:10:00,47.69,47.69,47.65,47.68,87400.0,31.9447,31.9447,31.9179,31.938,87400.0
2011-01-26 11:15:00,47.68,47.68,47.61,47.61,155000.0,31.938,31.938,31.8911,31.8911,155000.0
2011-01-26 11:20:00,47.61,47.62,47.58,47.6,120900.0,31.8911,31.8978,31.871,31.8844,120900.0
2011-01-26 11:25:00,47.6,47.6,47.56,47.57,84300.0,31.8844,31.8844,31.8576,31.8643,84300.0
2011-01-26 11:30:00,47.56,47.59,47.55,47.57,101000.0,31.8576,31.8777,31.8509,31.8643,101000.0
2011-01-26 11:35:00,47.56,47.58,47.54,47.55,148000.0,31.8576,31.871,31.8442,31.8509,148000.0
2011-01-26 11:40:00,47.54,47.61,47.54,47.6,128800.0,31.8442,31.8911,31.8442,31.8844,128800.0
2011-01-26 11:45:00,47.59,47.63,47.59,47.63,93300.0,31.8777,31.9045,31.8777,31.9045,93300.0
2011-01-26 11:50:00,47.62,47.63,47.56,47.56,229000.0,31.8978,31.9045,31.8576,31.8576,229000.0
2011-01-26 11:55:00,47.57,47.58,47.56,47.57,190400.0,31.8643,31.871,31.8576,31.8643,190400.0
2011-01-26 12:00:00,47.57,47.58,47.55,47.56,137500.0,31.8643,31.871,31.8509,31.8576,137500.0
2011-01-26 12:05:00,47.55,47.61,47.55,47.61,187000.0,31.8509,31.8911,31.8509,31.8911,187000.0
2011-01-26 12:10:00,47.61,47.62,47.59,47.6,135900.0,31.8911,31.8978,31.8777,31.8844,135900.0
2011-01-26 12:15:00,47.6,47.6,47.54,47.55,284800.0,31.8844,31.8844,31.8442,31.8509,284800.0
2011-01-26 12:20:00,47.56,47.58,47.55,47.58,129900.0,31.8576,31.871,31.8509,31.871,129900.0
2011-01-26 12:25:00,47.57,47.58,47.56,47.58,239600.0,31.8643,31.871,31.8576,31.871,239600.0
2011-01-26 12:30:00,47.58,47.59,47.58,47.58,160300.0,31.871,31.8777,31.871,31.871,160300.0
2011-01-26 12:35:00,47.58,47.59,47.58,47.58,101500.0,31.871,31.8777,31.871,31.871,101500.0
2011-01-26 12:40:00,47.58,47.6,47.56,47.58,769900.0,31.871,31.8844,31.8576,31.871,769900.0
2011-01-26 12:45:00,47.58,47.59,47.57,47.58,145100.0,31.871,31.8777,31.8643,31.871,145100.0
2011-01-26 12:50:00,47.58,47.59,47.58,47.58,126100.0,31.871,31.8777,31.871,31.871,126100.0
2011-01-26 12:55:00,47.58,47.61,47.57,47.58,271200.0,31.871,31.8911,31.8643,31.871,271200.0
2011-01-26 13:00:00,47.58,47.59,47.55,47.55,206700.0,31.871,31.8777,31.8509,31.8509,206700.0
2011-01-26 13:05:00,47.56,47.58,47.55,47.58,174400.0,31.8576,31.871,31.8509,31.871,174400.0
2011-01-26 13:10:00,47.58,47.6,47.57,47.6,277800.0,31.871,31.8844,31.8643,31.8844,277800.0
2011-01-26 13:15:00,47.6,47.64,47.59,47.63,240100.0,31.8844,31.9112,31.8777,31.9045,240100.0
2011-01-26 13:20:00,47.63,47.64,47.61,47.62,121500.0,31.9045,31.9112,31.8911,31.8978,121500.0
2011-01-26 13:25:00,47.61,47.63,47.61,47.63,111500.0,31.8911,31.9045,31.8911,31.9045,111500.0
2011-01-26 13:30:00,47.63,47.63,47.61,47.61,101400.0,31.9045,31.9045,31.8911,31.8911,101400.0
2011-01-26 13:35:00,47.62,47.62,47.57,47.59,444200.0,31.8978,31.8978,31.8643,31.8777,444200.0
2011-01-26 13:40:00,47.59,47.63,47.58,47.63,119100.0,31.8777,31.9045,31.871,31.9045,119100.0
2011-01-26 13:45:00,47.62,47.63,47.61,47.62,125700.0,31.8978,31.9045,31.8911,31.8978,125700.0
2011-01-26 13:50:00,47.63,47.65,47.62,47.63,189800.0,31.9045,31.9179,31.8978,31.9045,189800.0
2011-01-26 13:55:00,47.63,47.66,47.63,47.64,303800.0,31.9045,31.9246,31.9045,31.9112,303800.0
2011-01-26 14:00:00,47.64,47.65,47.63,47.63,48200.0,31.9112,31.9179,31.9045,31.9045,48200.0
2011-01-26 14:05:00,47.64,47.64,47.62,47.62,73000.0,31.9112,31.9112,31.8978,31.8978,73000.0
2011-01-26 14:10:00,47.62,47.63,47.61,47.62,56400.0,31.8978,31.9045,31.8911,31.8978,56400.0
2011-01-26 14:15:00,47.62,47.72,47.61,47.68,153900.0,31.8978,31.9648,31.8911,31.938,153900.0
2011-01-26 14:20:00,47.68,47.68,47.59,47.63,371900.0,31.938,31.938,31.8777,31.9045,371900.0
2011-01-26 14:25:00,47.64,47.67,47.59,47.63,498900.0,31.9112,31.9313,31.8777,31.9045,498900.0
2011-01-26 14:30:00,47.62,47.67,47.61,47.64,266400.0,31.8978,31.9313,31.8911,31.9112,266400.0
2011-01-26 14:35:00,47.65,47.66,47.62,47.65,106800.0,31.9179,31.9246,31.8978,31.9179,106800.0
2011-01-26 14:40:00,47.65,47.71,47.63,47.71,132200.0,31.9179,31.9581,31.9045,31.9581,132200.0
2011-01-26 14:45:00,47.71,47.74,47.66,47.67,220600.0,31.9581,31.9782,31.9246,31.9313,220600.0
2011-01-26 14:50:00,47.67,47.71,47.67,47.7,110500.0,31.9313,31.9581,31.9313,31.9514,110500.0
2011-01-26 14:55:00,47.7,47.73,47.66,47.72,152100.0,31.9514,31.9715,31.9246,31.9648,152100.0
2011-01-26 15:00:00,47.72,47.74,47.69,47.74,147100.0,31.9648,31.9782,31.9447,31.9782,147100.0
2011-01-26 15:05:00,47.74,47.76,47.69,47.73,93600.0,31.9782,31.9916,31.9447,31.9715,93600.0
2011-01-26 15:10:00,47.73,47.79,47.73,47.77,169300.0,31.9715,32.0117,31.9715,31.9983,169300.0
2011-01-26 15:15:00,47.77,47.79,47.71,47.72,152600.0,31.9983,32.0117,31.9581,31.9648,152600.0
2011-01-26 15:20:00,47.72,47.76,47.72,47.74,93400.0,31.9648,31.9916,31.9648,31.9782,93400.0
2011-01-26 15:25:00,47.74,47.76,47.73,47.76,52300.0,31.9782,31.9916,31.9715,31.9916,52300.0
2011-01-26 15:30:00,47.76,47.76,47.72,47.73,127800.0,31.9916,31.9916,31.9648,31.9715,127800.0
2011-01-26 15:35:00,47.72,47.74,47.69,47.71,190500.0,31.9648,31.9782,31.9447,31.9581,190500.0
2011-01-26 15:40:00,47.71,47.72,47.7,47.7,144100.0,31.9581,31.9648,31.9514,31.9514,144100.0
2011-01-26 15:45:00,47.71,47.75,47.69,47.74,225000.0,31.9581,31.9849,31.9447,31.9782,225000.0
2011-01-26 15:50:00,47.74,47.74,47.71,47.71,322900.0,31.9782,31.9782,31.9581,31.9581,322900.0
2011-01-26 15:55:00,47.71,47.72,47.63,47.63,510900.0,31.9581,31.9648,31.9045,31.9045,510900.0
2011-01-27 09:30:00,47.75,47.79,47.71,47.75,522700.0,31.9849,32.0117,31.9581,31.9849,522700.0
2011-01-27 09:35:00,47.75,47.77,47.71,47.75,559000.0,31.9849,31.9983,31.9581,31.9849,559000.0
2011-01-27 09:40:00,47.74,47.8,47.72,47.78,357100.0,31.9782,32.0184,31.9648,32.005,357100.0
2011-01-27 09:45:00,47.78,47.79,47.73,47.78,457100.0,32.005,32.0117,31.9715,32.005,457100.0
2011-01-27 09:50:00,47.78,47.8,47.72,47.76,1494400.0,32.005,32.0184,31.9648,31.9916,1494400.0
2011-01-27 09:55:00,47.76,47.78,47.74,47.77,189700.0,31.9916,32.005,31.9782,31.9983,189700.0
2011-01-27 10:00:00,47.77,47.81,47.74,47.75,344700.0,31.9983,32.0251,31.9782,31.9849,344700.0
2011-01-27 10:05:00,47.75,47.76,47.72,47.76,273900.0,31.9849,31.9916,31.9648,31.9916,273900.0
2011-01-27 10:10:00,47.76,47.77,47.73,47.74,117100.0,31.9916,31.9983,31.9715,31.9782,117100.0
2011-01-27 10:15:00,47.74,47.76,47.73,47.76,220300.0,31.9782,31.9916,31.9715,31.9916,220300.0
2011-01-27 10:20:00,47.76,47.76,47.7,47.7,288500.0,31.9916,31.9916,31.9514,31.9514,288500.0
2011-01-27 10:25:00,47.71,47.75,47.7,47.75,146600.0,31.9581,31.9849,31.9514,31.9849,146600.0
2011-01-27 10:30:00,47.75,47.76,47.74,47.74,161200.0,31.9849,31.9916,31.9782,31.9782,161200.0
2011-01-27 10:35:00,47.74,47.74,47.72,47.72,199700.0,31.9782,31.9782,31.9648,31.9648,199700.0
2011-01-27 10:40:00,47.72,47.72,47.67,47.68,306200.0,31.9648,31.9648,31.9313,31.938,306200.0
2011-01-27 10:45:00,47.68,47.71,47.67,47.68,316800.0,31.938,31.9581,31.9313,31.938,316800.0
2011-01-27 10:50:00,47.69,47.7,47.68,47.68,154100.0,31.9447,31.9514,31.938,31.938,154100.0
2011-01-27 10:55:00,47.68,47.71,47.68,47.68,202200.0,31.938,31.9581,31.938,31.938,202200.0
2011-01-27 11:00:00,47.67,47.67,47.61,47.61,128200.0,31.9313,31.9313,31.8911,31.8911,128200.0
2011-01-27 11:05:00,47.62,47.63,47.57,47.58,327400.0,31.8978,31.9045,31.8643,31.871,327400.0
2011-01-27 11:10:00,47.58,47.6,47.56,47.57,214100.0,31.871,31.8844,31.8576,31.8643,214100.0
2011-01-27 11:15:00,47.57,47.58,47.51,47.55,624900.0,31.8643,31.871,31.8241,31.8509,624900.0
2011-01-27 11:20:00,47.55,47.56,47.47,47.48,365400.0,31.8509,31.8576,31.7973,31.804,365400.0
2011-01-27 11:25:00,47.48,47.48,47.43,47.43,795000.0,31.804,31.804,31.7706,31.7706,795000.0
2011-01-27 11:30:00,47.44,47.47,47.44,47.45,157800.0,31.7773,31.7973,31.7773,31.784,157800.0
2011-01-27 11:35:00,47.46,47.52,47.45,47.52,131000.0,31.7907,31.8308,31.784,31.8308,131000.0
2011-01-27 11:40:00,47.52,47.52,47.5,47.51,133800.0,31.8308,31.8308,31.8174,31.8241,133800.0
2011-01-27 11:45:00,47.51,47.52,47.5,47.5,81500.0,31.8241,31.8308,31.8174,31.8174,81500.0
2011-01-27 11:50:00,47.5,47.51,47.46,47.48,351900.0,31.8174,31.8241,31.7907,31.804,351900.0
2011-01-27 11:55:00,47.48,47.53,47.47,47.51,172800.0,31.804,31.8375,31.7973,31.8241,172800.0
2011-01-27 12:00:00,47.5,47.52,47.5,47.52,69500.0,31.8174,31.8308,31.8174,31.8308,69500.0
2011-01-27 12:05:00,47.52,47.52,47.5,47.52,136200.0,31.8308,31.8308,31.8174,31.8308,136200.0
2011-01-27 12:10:00,47.52,47.55,47.51,47.52,215300.0,31.8308,31.8509,31.8241,31.8308,215300.0
2011-01-27 12:15:00,47.53,47.55,47.51,47.55,115100.0,31.8375,31.8509,31.8241,31.8509,115100.0
2011-01-27 12:20:00,47.55,47.55,47.52,47.53,95000.0,31.8509,31.8509,31.8308,31.8375,95000.0
2011-01-27 12:25:00,47.52,47.54,47.52,47.53,56900.0,31.8308,31.8442,31.8308,31.8375,56900.0
2011-01-27 12:30:00,47.53,47.56,47.52,47.56,164700.0,31.8375,31.8576,31.8308,31.8576,164700.0
2011-01-27 12:35:00,47.56,47.58,47.55,47.56,76200.0,31.8576,31.871,31.8509,31.8576,76200.0
2011-01-27 12:40:00,47.56,47.58,47.55,47.57,87900.0,31.8576,31.871,31.8509,31.8643,87900.0
2011-01-27 12:45:00,47.58,47.59,47.56,47.57,89700.0,31.871,31.8777,31.8576,31.8643,89700.0
2011-01-27 12:50:00,47.57,47.59,47.56,47.56,106400.0,31.8643,31.8777,31.8576,31.8576,106400.0
2011-01-27 12:55:00,47.56,47.58,47.56,47.58,42100.0,31.8576,31.871,31.8576,31.871,42100.0
2011-01-27 13:00:00,47.58,47.59,47.55,47.56,137000.0,31.871,31.8777,31.8509,31.8576,137000.0
2011-01-27 13:05:00,47.57,47.57,47.55,47.57,158600.0,31.8643,31.8643,31.8509,31.8643,158600.0
2011-01-27 13:10:00,47.57,47.57,47.54,47.54,224500.0,31.8643,31.8643,31.8442,31.8442,224500.0
2011-01-27 13:15:00,47.54,47.59,47.54,47.58,124900.0,31.8442,31.8777,31.8442,31.871,124900.0
2011-01-27 13:20:00,47.58,47.58,47.55,47.57,144700.0,31.871,31.871,31.8509,31.8643,144700.0
2011-01-27 13:25:00,47.57,47.57,47.55,47.56,131900.0,31.8643,31.8643,31.8509,31.8576,131900.0
2011-01-27 13:30:00,47.56,47.57,47.56,47.56,51300.0,31.8576,31.8643,31.8576,31.8576,51300.0
2011-01-27 13:35:00,47.56,47.57,47.52,47.53,345100.0,31.8576,31.8643,31.8308,31.8375,345100.0
2011-01-27 13:40:00,47.53,47.54,47.51,47.53,190800.0,31.8375,31.8442,31.8241,31.8375,190800.0
2011-01-27 13:45:00,47.54,47.57,47.54,47.57,122600.0,31.8442,31.8643,31.8442,31.8643,122600.0
2011-01-27 13:50:00,47.57,47.58,47.54,47.54,96000.0,31.8643,31.871,31.8442,31.8442,96000.0
2011-01-27 13:55:00,47.55,47.57,47.54,47.57,112100.0,31.8509,31.8643,31.8442,31.8643,112100.0
2011-01-27 14:00:00,47.57,47.59,47.55,47.58,93700.0,31.8643,31.8777,31.8509,31.871,93700.0
2011-01-27 14:05:00,47.59,47.59,47.57,47.58,73000.0,31.8777,31.8777,31.8643,31.871,73000.0
2011-01-27 14:10:00,47.58,47.59,47.57,47.59,64900.0,31.871,31.8777,31.8643,31.8777,64900.0
2011-01-27 14:15:00,47.59,47.59,47.58,47.58,98800.0,31.8777,31.8777,31.871,31.871,98800.0
2011-01-27 14:20:00,47.58,47.59,47.56,47.56,127500.0,31.871,31.8777,31.8576,31.8576,127500.0
2011-01-27 14:25:00,47.56,47.57,47.49,47.49,256200.0,31.8576,31.8643,31.8107,31.8107,256200.0
2011-01-27 14:30:00,47.49,47.5,47.48,47.48,257500.0,31.8107,31.8174,31.804,31.804,257500.0
2011-01-27 14:35:00,47.48,47.52,47.48,47.49,147200.0,31.804,31.8308,31.804,31.8107,147200.0
2011-01-27 14:40:00,47.49,47.56,47.49,47.53,88100.0,31.8107,31.8576,31.8107,31.8375,88100.0
2011-01-27 14:45:00,47.53,47.55,47.52,47.53,365900.0,31.8375,31.8509,31.8308,31.8375,365900.0
2011-01-27 14:50:00,47.53,47.55,47.52,47.53,154200.0,31.8375,31.8509,31.8308,31.8375,154200.0
2011-01-27 14:55:00,47.53,47.55,47.53,47.54,89300.0,31.8375,31.8509,31.8375,31.8442,89300.0
2011-01-27 15:00:00,47.55,47.55,47.52,47.53,102900.0,31.8509,31.8509,31.8308,31.8375,102900.0
2011-01-27 15:05:00,47.53,47.54,47.5,47.53,777700.0,31.8375,31.8442,31.8174,31.8375,777700.0
2011-01-27 15:10:00,47.53,47.54,47.53,47.53,81700.0,31.8375,31.8442,31.8375,31.8375,81700.0
2011-01-27 15:15:00,47.53,47.54,47.51,47.51,515600.0,31.8375,31.8442,31.8241,31.8241,515600.0
2011-01-27 15:20:00,47.51,47.53,47.5,47.51,185900.0,31.8241,31.8375,31.8174,31.8241,185900.0
2011-01-27 15:25:00,47.52,47.54,47.5,47.53,649900.0,31.8308,31.8442,31.8174,31.8375,649900.0
2011-01-27 15:30:00,47.52,47.53,47.48,47.48,504900.0,31.8308,31.8375,31.804,31.804,504900.0
2011-01-27 15:35:00,47.48,47.5,47.47,47.48,215600.0,31.804,31.8174,31.7973,31.804,215600.0
2011-01-27 15:40:00,47.49,47.49,47.46,47.48,610800.0,31.8107,31.8107,31.7907,31.804,610800.0
2011-01-27 15:45:00,47.48,47.51,47.47,47.48,698500.0,31.804,31.8241,31.7973,31.804,698500.0
2011-01-27 15:50:00,47.48,47.48,47.4,47.41,829100.0,31.804,31.804,31.7505,31.7572,829100.0
2011-01-27 15:55:00,47.41,47.47,47.4,47.47,1302300.0,31.7572,31.7973,31.7505,31.7973,1302300.0
2011-01-28 09:30:00,47.29,47.3,47.18,47.19,222400.0,31.6768,31.6835,31.6031,31.6098,222400.0
2011-01-28 09:35:00,47.18,47.2,47.16,47.17,253900.0,31.6031,31.6165,31.5897,31.5964,253900.0
2011-01-28 09:40:00,47.18,47.19,47.15,47.18,133400.0,31.6031,31.6098,31.583,31.6031,133400.0
2011-01-28 09:45:00,47.19,47.24,47.18,47.2,87500.0,31.6098,31.6433,31.6031,31.6165,87500.0
2011-01-28 09:50:00,47.2,47.21,47.11,47.14,1268800.0,31.6165,31.6232,31.5562,31.5763,1268800.0
2011-01-28 09:55:00,47.13,47.14,47.06,47.12,427000.0,31.5696,31.5763,31.5227,31.5629,427000.0
2011-01-28 10:00:00,47.12,47.12,47.06,47.06,175000.0,31.5629,31.5629,31.5227,31.5227,175000.0
2011-01-28 10:05:00,47.05,47.06,47.0,47.0,219100.0,31.516,31.5227,31.4825,31.4825,219100.0
2011-01-28 10:10:00,47.01,47.01,46.97,46.99,230000.0,31.4892,31.4892,31.4624,31.4758,230000.0
2011-01-28 10:15:00,46.99,47.02,46.96,46.96,265400.0,31.4758,31.4959,31.4557,31.4557,265400.0
2011-01-28 10:20:00,46.95,46.96,46.8,46.82,317700.0,31.449,31.4557,31.3486,31.362,317700.0
2011-01-28 10:25:00,46.82,46.87,46.81,46.82,254100.0,31.362,31.3954,31.3553,31.362,254100.0
2011-01-28 10:30:00,46.82,46.84,46.74,46.76,428600.0,31.362,31.3754,31.3084,31.3218,428600.0
2011-01-28 10:35:00,46.75,46.81,46.75,46.8,322900.0,31.3151,31.3553,31.3151,31.3486,322900.0
2011-01-28 10:40:00,46.8,46.82,46.76,46.79,426600.0,31.3486,31.362,31.3218,31.3419,426600.0
2011-01-28 10:45:00,46.79,46.79,46.7,46.73,287100.0,31.3419,31.3419,31.2816,31.3017,287100.0
2011-01-28 10:50:00,46.74,46.74,46.65,46.69,249600.0,31.3084,31.3084,31.2481,31.2749,249600.0
2011-01-28 10:55:00,46.68,46.7,46.64,46.66,144400.0,31.2682,31.2816,31.2414,31.2548,144400.0
2011-01-28 11:00:00,46.65,46.66,46.61,46.64,120600.0,31.2481,31.2548,31.2213,31.2414,120600.0
2011-01-28 11:05:00,46.64,46.66,46.61,46.64,134400.0,31.2414,31.2548,31.2213,31.2414,134400.0
2011-01-28 11:10:00,46.63,46.65,46.6,46.62,572500.0,31.2347,31.2481,31.2146,31.228,572500.0
2011-01-28 11:15:00,46.61,46.66,46.58,46.65,580300.0,31.2213,31.2548,31.2012,31.2481,580300.0
2011-01-28 11:20:00,46.66,46.68,46.63,46.63,98400.0,31.2548,31.2682,31.2347,31.2347,98400.0
2011-01-28 11:25:00,46.64,46.65,46.58,46.58,110000.0,31.2414,31.2481,31.2012,31.2012,110000.0
2011-01-28 11:30:00,46.57,46.58,46.46,46.46,391400.0,31.1945,31.2012,31.1208,31.1208,391400.0
2011-01-28 11:35:00,46.45,46.46,46.41,46.41,469100.0,31.1141,31.1208,31.0873,31.0873,469100.0
2011-01-28 11:40:00,46.42,46.42,46.34,46.34,328900.0,31.094,31.094,31.0404,31.0404,328900.0
2011-01-28 11:45:00,46.35,46.36,46.32,46.33,260300.0,31.0471,31.0538,31.027,31.0337,260300.0
2011-01-28 11:50:00,46.33,46.34,46.23,46.27,284700.0,31.0337,31.0404,30.9667,30.9935,284700.0
2011-01-28 11:55:00,46.27,46.29,46.2,46.22,410600.0,30.9935,31.0069,30.9467,30.96,410600.0
2011-01-28 12:00:00,46.21,46.21,46.03,46.09,375500.0,30.9534,30.9534,30.8328,30.873,375500.0
2011-01-28 12:05:00,46.09,46.17,46.06,46.16,448300.0,30.873,30.9266,30.8529,30.9199,448300.0
2011-01-28 12:10:00,46.15,46.17,46.11,46.11,292400.0,30.9132,30.9266,30.8864,30.8864,292400.0
2011-01-28 12:15:00,46.11,46.21,46.11,46.19,107400.0,30.8864,30.9534,30.8864,30.94,107400.0
2011-01-28 12:20:00,46.19,46.24,46.16,46.22,285900.0,30.94,30.9734,30.9199,30.96,285900.0
2011-01-28 12:25:00,46.21,46.24,46.2,46.2,181100.0,30.9534,30.9734,30.9467,30.9467,181100.0
2011-01-28 12:30:00,46.19,46.22,46.15,46.2,172300.0,30.94,30.96,30.9132,30.9467,172300.0
2011-01-28 12:35:00,46.19,46.26,46.19,46.25,102300.0,30.94,30.9868,30.94,30.9801,102300.0
2011-01-28 12:40:00,46.26,46.32,46.26,46.29,171400.0,30.9868,31.027,30.9868,31.0069,171400.0
2011-01-28 12:45:00,46.3,46.34,46.28,46.34,227200.0,31.0136,31.0404,31.0002,31.0404,227200.0
2011-01-28 12:50:00,46.34,46.35,46.31,46.33,111600.0,31.0404,31.0471,31.0203,31.0337,111600.0
2011-01-28 12:55:00,46.34,46.34,46.29,46.31,183300.0,31.0404,31.0404,31.0069,31.0203,183300.0
2011-01-28 13:00:00,46.31,46.32,46.26,46.27,188500.0,31.0203,31.027,30.9868,30.9935,188500.0
2011-01-28 13:05:00,46.27,46.28,46.16,46.16,298400.0,30.9935,31.0002,30.9199,30.9199,298400.0
2011-01-28 13:10:00,46.16,46.23,46.16,46.18,191300.0,30.9199,30.9667,30.9199,30.9333,191300.0
2011-01-28 13:15:00,46.17,46.19,46.13,46.15,169500.0,30.9266,30.94,30.8998,30.9132,169500.0
2011-01-28 13:20:00,46.15,46.16,46.06,46.09,340300.0,30.9132,30.9199,30.8529,30.873,340300.0
2011-01-28 13:25:00,46.09,46.12,46.04,46.05,480600.0,30.873,30.8931,30.8395,30.8462,480600.0
2011-01-28 13:30:00,46.05,46.1,46.02,46.02,233800.0,30.8462,30.8797,30.8261,30.8261,233800.0
2011-01-28 13:35:00,46.02,46.03,45.93,45.95,345300.0,30.8261,30.8328,30.7658,30.7792,345300.0
2011-01-28 13:40:00,45.96,46.01,45.92,45.95,374700.0,30.7859,30.8194,30.7591,30.7792,374700.0
2011-01-28 13:45:00,45.95,45.99,45.93,45.96,166300.0,30.7792,30.806,30.7658,30.7859,166300.0
2011-01-28 13:50:00,45.97,46.01,45.96,46.01,86100.0,30.7926,30.8194,30.7859,30.8194,86100.0
2011-01-28 13:55:00,46.01,46.12,45.99,46.1,248500.0,30.8194,30.8931,30.806,30.8797,248500.0
2011-01-28 14:00:00,46.1,46.13,46.09,46.11,79100.0,30.8797,30.8998,30.873,30.8864,79100.0
2011-01-28 14:05:00,46.12,46.13,46.05,46.05,259800.0,30.8931,30.8998,30.8462,30.8462,259800.0
2011-01-28 14:10:00,46.06,46.07,46.0,46.0,134400.0,30.8529,30.8596,30.8127,30.8127,134400.0
2011-01-28 14:15:00,46.01,46.02,45.94,45.95,682800.0,30.8194,30.8261,30.7725,30.7792,682800.0
2011-01-28 14:20:00,45.94,45.98,45.91,45.96,1070700.0,30.7725,30.7993,30.7524,30.7859,1070700.0
2011-01-28 14:25:00,45.96,45.97,45.94,45.97,938900.0,30.7859,30.7926,30.7725,30.7926,938900.0
2011-01-28 14:30:00,45.97,46.04,45.94,46.02,1833600.0,30.7926,30.8395,30.7725,30.8261,1833600.0
2011-01-28 14:35:00,46.02,46.1,46.01,46.07,985800.0,30.8261,30.8797,30.8194,30.8596,985800.0
2011-01-28 14:40:00,46.07,46.12,46.07,46.07,134300.0,30.8596,30.8931,30.8596,30.8596,134300.0
2011-01-28 14:45:00,46.07,46.13,46.05,46.11,131800.0,30.8596,30.8998,30.8462,30.8864,131800.0
2011-01-28 14:50:00,46.11,46.12,46.02,46.02,148500.0,30.8864,30.8931,30.8261,30.8261,148500.0
2011-01-28 14:55:00,46.03,46.05,45.99,46.05,177300.0,30.8328,30.8462,30.806,30.8462,177300.0
2011-01-28 15:00:00,46.04,46.05,45.98,46.02,184900.0,30.8395,30.8462,30.7993,30.8261,184900.0
2011-01-28 15:05:00,46.02,46.05,45.98,45.99,179500.0,30.8261,30.8462,30.7993,30.806,179500.0
2011-01-28 15:10:00,46.0,46.03,45.95,45.99,202800.0,30.8127,30.8328,30.7792,30.806,202800.0
2011-01-28 15:15:00,46.0,46.0,45.94,45.96,314800.0,30.8127,30.8127,30.7725,30.7859,314800.0
2011-01-28 15:20:00,45.97,45.97,45.89,45.95,386400.0,30.7926,30.7926,30.739,30.7792,386400.0
2011-01-28 15:25:00,45.96,45.96,45.88,45.89,276800.0,30.7859,30.7859,30.7323,30.739,276800.0
2011-01-28 15:30:00,45.9,45.95,45.89,45.92,224800.0,30.7457,30.7792,30.739,30.7591,224800.0
2011-01-28 15:35:00,45.92,46.03,45.91,46.0,291700.0,30.7591,30.8328,30.7524,30.8127,291700.0
2011-01-28 15:40:00,46.0,46.01,45.94,45.97,448300.0,30.8127,30.8194,30.7725,30.7926,448300.0
2011-01-28 15:45:00,45.98,46.0,45.94,45.94,501100.0,30.7993,30.8127,30.7725,30.7725,501100.0
2011-01-28 15:50:00,45.94,46.02,45.92,46.01,413500.0,30.7725,30.8261,30.7591,30.8194,413500.0
2011-01-28 15:55:00,46.01,46.02,45.95,45.98,678000.0,30.8194,30.8261,30.7792,30.7993,678000.0
2011-01-31 09:30:00,46.36,46.39,46.31,46.32,900700.0,31.0538,31.0739,31.0203,31.027,900700.0
2011-01-31 09:35:00,46.33,46.35,46.28,46.32,510700.0,31.0337,31.0471,31.0002,31.027,510700.0
2011-01-31 09:40:00,46.33,46.37,46.28,46.35,605500.0,31.0337,31.0605,31.0002,31.0471,605500.0
2011-01-31 09:45:00,46.35,46.36,46.27,46.3,323800.0,31.0471,31.0538,30.9935,31.0136,323800.0
2011-01-31 09:50:00,46.3,46.34,46.27,46.3,359600.0,31.0136,31.0404,30.9935,31.0136,359600.0
2011-01-31 09:55:00,46.3,46.35,46.26,46.28,437800.0,31.0136,31.0471,30.9868,31.0002,437800.0
2011-01-31 10:00:00,46.27,46.32,46.24,46.28,587300.0,30.9935,31.027,30.9734,31.0002,587300.0
2011-01-31 10:05:00,46.28,46.36,46.28,46.32,329500.0,31.0002,31.0538,31.0002,31.027,329500.0
2011-01-31 10:10:00,46.32,46.34,46.28,46.29,299500.0,31.027,31.0404,31.0002,31.0069,299500.0
2011-01-31 10:15:00,46.28,46.3,46.25,46.27,318100.0,31.0002,31.0136,30.9801,30.9935,318100.0
2011-01-31 10:20:00,46.28,46.39,46.27,46.38,388300.0,31.0002,31.0739,30.9935,31.0672,388300.0
2011-01-31 10:25:00,46.37,46.44,46.36,46.42,330400.0,31.0605,31.1074,31.0538,31.094,330400.0
2011-01-31 10:30:00,46.42,46.45,46.38,46.39,136900.0,31.094,31.1141,31.0672,31.0739,136900.0
2011-01-31 10:35:00,46.39,46.43,46.37,46.42,85600.0,31.0739,31.1007,31.0605,31.094,85600.0
2011-01-31 10:40:00,46.43,46.45,46.43,46.45,362000.0,31.1007,31.1141,31.1007,31.1141,362000.0
2011-01-31 10:45:00,46.45,46.51,46.45,46.49,386900.0,31.1141,31.1543,31.1141,31.1409,386900.0
2011-01-31 10:50:00,46.49,46.5,46.46,46.46,131400.0,31.1409,31.1476,31.1208,31.1208,131400.0
2011-01-31 10:55:00,46.45,46.49,46.44,46.48,175600.0,31.1141,31.1409,31.1074,31.1342,175600.0
2011-01-31 11:00:00,46.48,46.53,46.47,46.52,87200.0,31.1342,31.1677,31.1275,31.161,87200.0
2011-01-31 11:05:00,46.53,46.54,46.49,46.51,93500.0,31.1677,31.1744,31.1409,31.1543,93500.0
2011-01-31 11:10:00,46.5,46.51,46.48,46.48,127800.0,31.1476,31.1543,31.1342,31.1342,127800.0
2011-01-31 11:15:00,46.49,46.49,46.42,46.43,274400.0,31.1409,31.1409,31.094,31.1007,274400.0
2011-01-31 11:20:00,46.43,46.45,46.42,46.44,187200.0,31.1007,31.1141,31.094,31.1074,187200.0
2011-01-31 11:25:00,46.45,46.47,46.43,46.44,147900.0,31.1141,31.1275,31.1007,31.1074,147900.0
2011-01-31 11:30:00,46.44,46.45,46.42,46.44,176100.0,31.1074,31.1141,31.094,31.1074,176100.0
2011-01-31 11:35:00,46.43,46.46,46.42,46.45,89900.0,31.1007,31.1208,31.094,31.1141,89900.0
2011-01-31 11:40:00,46.44,46.49,46.44,46.49,54200.0,31.1074,31.1409,31.1074,31.1409,54200.0
2011-01-31 11:45:00,46.49,46.5,46.46,46.49,254600.0,31.1409,31.1476,31.1208,31.1409,254600.0
2011-01-31 11:50:00,46.49,46.5,46.47,46.48,104400.0,31.1409,31.1476,31.1275,31.1342,104400.0
2011-01-31 11:55:00,46.47,46.52,46.46,46.51,94600.0,31.1275,31.161,31.1208,31.1543,94600.0
2011-01-31 12:00:00,46.51,46.56,46.51,46.55,130000.0,31.1543,31.1878,31.1543,31.1811,130000.0
2011-01-31 12:05:00,46.55,46.62,46.55,46.6,61500.0,31.1811,31.228,31.1811,31.2146,61500.0
2011-01-31 12:10:00,46.6,46.63,46.6,46.61,131700.0,31.2146,31.2347,31.2146,31.2213,131700.0
2011-01-31 12:15:00,46.6,46.65,46.59,46.65,250000.0,31.2146,31.2481,31.2079,31.2481,250000.0
2011-01-31 12:20:00,46.65,46.67,46.64,46.65,206200.0,31.2481,31.2615,31.2414,31.2481,206200.0
2011-01-31 12:25:00,46.64,46.67,46.62,46.65,181700.0,31.2414,31.2615,31.228,31.2481,181700.0
2011-01-31 12:30:00,46.65,46.66,46.62,46.63,101400.0,31.2481,31.2548,31.228,31.2347,101400.0
2011-01-31 12:35:00,46.63,46.63,46.59,46.59,144600.0,31.2347,31.2347,31.2079,31.2079,144600.0
2011-01-31 12:40:00,46.59,46.6,46.56,46.56,84500.0,31.2079,31.2146,31.1878,31.1878,84500.0
2011-01-31 12:45:00,46.57,46.57,46.56,46.56,132900.0,31.1945,31.1945,31.1878,31.1878,132900.0
2011-01-31 12:50:00,46.57,46.57,46.55,46.56,89800.0,31.1945,31.1945,31.1811,31.1878,89800.0
2011-01-31 12:55:00,46.57,46.57,46.55,46.55,105500.0,31.1945,31.1945,31.1811,31.1811,105500.0
2011-01-31 13:00:00,46.55,46.58,46.55,46.56,237100.0,31.1811,31.2012,31.1811,31.1878,237100.0
2011-01-31 13:05:00,46.56,46.58,46.55,46.57,164000.0,31.1878,31.2012,31.1811,31.1945,164000.0
2011-01-31 13:10:00,46.57,46.57,46.54,46.54,40800.0,31.1945,31.1945,31.1744,31.1744,40800.0
2011-01-31 13:15:00,46.54,46.56,46.53,46.54,86500.0,31.1744,31.1878,31.1677,31.1744,86500.0
2011-01-31 13:20:00,46.53,46.55,46.51,46.53,181100.0,31.1677,31.1811,31.1543,31.1677,181100.0
2011-01-31 13:25:00,46.52,46.54,46.51,46.52,131700.0,31.161,31.1744,31.1543,31.161,131700.0
2011-01-31 13:30:00,46.51,46.54,46.51,46.53,147100.0,31.1543,31.1744,31.1543,31.1677,147100.0
2011-01-31 13:35:00,46.53,46.53,46.46,46.47,230300.0,31.1677,31.1677,31.1208,31.1275,230300.0
2011-01-31 13:40:00,46.47,46.48,46.44,46.44,249500.0,31.1275,31.1342,31.1074,31.1074,249500.0
2011-01-31 13:45:00,46.44,46.48,46.44,46.47,121700.0,31.1074,31.1342,31.1074,31.1275,121700.0
2011-01-31 13:50:00,46.47,46.48,46.47,46.48,39600.0,31.1275,31.1342,31.1275,31.1342,39600.0
2011-01-31 13:55:00,46.47,46.49,46.47,46.48,121500.0,31.1275,31.1409,31.1275,31.1342,121500.0
2011-01-31 14:00:00,46.48,46.51,46.47,46.5,240500.0,31.1342,31.1543,31.1275,31.1476,240500.0
2011-01-31 14:05:00,46.5,46.5,46.46,46.47,145200.0,31.1476,31.1476,31.1208,31.1275,145200.0
2011-01-31 14:10:00,46.46,46.47,46.4,46.4,335100.0,31.1208,31.1275,31.0806,31.0806,335100.0
2011-01-31 14:15:00,46.4,46.42,46.39,46.42,216800.0,31.0806,31.094,31.0739,31.094,216800.0
2011-01-31 14:20:00,46.42,46.42,46.41,46.41,89100.0,31.094,31.094,31.0873,31.0873,89100.0
2011-01-31 14:25:00,46.41,46.43,46.39,46.39,229400.0,31.0873,31.1007,31.0739,31.0739,229400.0
2011-01-31 14:30:00,46.39,46.39,46.35,46.38,290600.0,31.0739,31.0739,31.0471,31.0672,290600.0
2011-01-31 14:35:00,46.38,46.4,46.36,46.4,164400.0,31.0672,31.0806,31.0538,31.0806,164400.0
2011-01-31 14:40:00,46.4,46.4,46.39,46.39,29100.0,31.0806,31.0806,31.0739,31.0739,29100.0
2011-01-31 14:45:00,46.39,46.4,46.35,46.36,232200.0,31.0739,31.0806,31.0471,31.0538,232200.0
2011-01-31 14:50:00,46.36,46.43,46.35,46.42,274300.0,31.0538,31.1007,31.0471,31.094,274300.0
2011-01-31 14:55:00,46.42,46.46,46.41,46.46,505500.0,31.094,31.1208,31.0873,31.1208,505500.0
2011-01-31 15:00:00,46.45,46.51,46.44,46.5,186100.0,31.1141,31.1543,31.1074,31.1476,186100.0
2011-01-31 15:05:00,46.49,46.5,46.48,46.48,94000.0,31.1409,31.1476,31.1342,31.1342,94000.0
2011-01-31 15:10:00,46.48,46.5,46.47,46.48,330800.0,31.1342,31.1476,31.1275,31.1342,330800.0
2011-01-31 15:15:00,46.48,46.5,46.47,46.47,182900.0,31.1342,31.1476,31.1275,31.1275,182900.0
2011-01-31 15:20:00,46.48,46.48,46.46,46.47,419500.0,31.1342,31.1342,31.1208,31.1275,419500.0
2011-01-31 15:25:00,46.47,46.48,46.45,46.47,273100.0,31.1275,31.1342,31.1141,31.1275,273100.0
2011-01-31 15:30:00,46.46,46.53,46.46,46.53,156800.0,31.1208,31.1677,31.1208,31.1677,156800.0
2011-01-31 15:35:00,46.53,46.56,46.51,46.56,353800.0,31.1677,31.1878,31.1543,31.1878,353800.0
2011-01-31 15:40:00,46.56,46.61,46.55,46.61,553800.0,31.1878,31.2213,31.1811,31.2213,553800.0
2011-01-31 15:45:00,46.6,46.62,46.57,46.58,390600.0,31.2146,31.228,31.1945,31.2012,390600.0
2011-01-31 15:50:00,46.57,46.58,46.54,46.56,586400.0,31.1945,31.2012,31.1744,31.1878,586400.0
2011-01-31 15:55:00,46.56,46.56,46.49,46.5,2282900.0,31.1878,31.1878,31.1409,31.1476,2282900.0
2011-02-01 09:30:00,46.95,47.06,46.87,47.05,724000.0,31.449,31.5227,31.3954,31.516,724000.0
2011-02-01 09:35:00,47.06,47.13,47.06,47.08,412000.0,31.5227,31.5696,31.5227,31.5361,412000.0
2011-02-01 09:40:00,47.07,47.1,47.05,47.09,198400.0,31.5294,31.5495,31.516,31.5428,198400.0
2011-02-01 09:45:00,47.09,47.11,47.07,47.08,145600.0,31.5428,31.5562,31.5294,31.5361,145600.0
2011-02-01 09:50:00,47.08,47.1,47.08,47.1,290800.0,31.5361,31.5495,31.5361,31.5495,290800.0
2011-02-01 09:55:00,47.1,47.19,47.1,47.18,302500.0,31.5495,31.6098,31.5495,31.6031,302500.0
2011-02-01 10:00:00,47.18,47.27,47.13,47.22,699200.0,31.6031,31.6634,31.5696,31.6299,699200.0
2011-02-01 10:05:00,47.23,47.23,47.14,47.16,353300.0,31.6366,31.6366,31.5763,31.5897,353300.0
2011-02-01 10:10:00,47.16,47.19,47.15,47.19,358900.0,31.5897,31.6098,31.583,31.6098,358900.0
2011-02-01 10:15:00,47.18,47.25,47.18,47.24,496500.0,31.6031,31.65,31.6031,31.6433,496500.0
2011-02-01 10:20:00,47.24,47.31,47.24,47.29,237500.0,31.6433,31.6902,31.6433,31.6768,237500.0
2011-02-01 10:25:00,47.29,47.31,47.27,47.27,407800.0,31.6768,31.6902,31.6634,31.6634,407800.0
2011-02-01 10:30:00,47.28,47.31,47.27,47.28,158100.0,31.6701,31.6902,31.6634,31.6701,158100.0
2011-02-01 10:35:00,47.29,47.33,47.28,47.33,221100.0,31.6768,31.7036,31.6701,31.7036,221100.0
2011-02-01 10:40:00,47.33,47.36,47.3,47.35,715700.0,31.7036,31.7237,31.6835,31.717,715700.0
2011-02-01 10:45:00,47.34,47.38,47.34,47.37,679600.0,31.7103,31.7371,31.7103,31.7304,679600.0
2011-02-01 10:50:00,47.36,47.4,47.33,47.33,695300.0,31.7237,31.7505,31.7036,31.7036,695300.0
2011-02-01 10:55:00,47.33,47.33,47.31,47.33,119000.0,31.7036,31.7036,31.6902,31.7036,119000.0
2011-02-01 11:00:00,47.32,47.33,47.3,47.3,169800.0,31.6969,31.7036,31.6835,31.6835,169800.0
2011-02-01 11:05:00,47.31,47.35,47.3,47.33,184800.0,31.6902,31.717,31.6835,31.7036,184800.0
2011-02-01 11:10:00,47.33,47.34,47.31,47.31,212900.0,31.7036,31.7103,31.6902,31.6902,212900.0
2011-02-01 11:15:00,47.3,47.31,47.28,47.29,101200.0,31.6835,31.6902,31.6701,31.6768,101200.0
2011-02-01 11:20:00,47.28,47.29,47.26,47.26,132300.0,31.6701,31.6768,31.6567,31.6567,132300.0
2011-02-01 11:25:00,47.26,47.31,47.26,47.29,107800.0,31.6567,31.6902,31.6567,31.6768,107800.0
2011-02-01 11:30:00,47.29,47.32,47.29,47.3,293600.0,31.6768,31.6969,31.6768,31.6835,293600.0
2011-02-01 11:35:00,47.3,47.36,47.3,47.36,154200.0,31.6835,31.7237,31.6835,31.7237,154200.0
2011-02-01 11:40:00,47.36,47.38,47.34,47.36,237000.0,31.7237,31.7371,31.7103,31.7237,237000.0
2011-02-01 11:45:00,47.36,47.39,47.36,47.38,449300.0,31.7237,31.7438,31.7237,31.7371,449300.0
2011-02-01 11:50:00,47.38,47.4,47.37,47.38,84200.0,31.7371,31.7505,31.7304,31.7371,84200.0
2011-02-01 11:55:00,47.38,47.43,47.36,47.36,176200.0,31.7371,31.7706,31.7237,31.7237,176200.0
2011-02-01 12:00:00,47.36,47.38,47.34,47.34,102000.0,31.7237,31.7371,31.7103,31.7103,102000.0
2011-02-01 12:05:00,47.34,47.36,47.34,47.35,138300.0,31.7103,31.7237,31.7103,31.717,138300.0
2011-02-01 12:10:00,47.36,47.43,47.35,47.42,114200.0,31.7237,31.7706,31.717,31.7639,114200.0
2011-02-01 12:15:00,47.42,47.48,47.41,47.47,287600.0,31.7639,31.804,31.7572,31.7973,287600.0
2011-02-01 12:20:00,47.48,47.54,47.47,47.53,2677400.0,31.804,31.8442,31.7973,31.8375,2677400.0
2011-02-01 12:25:00,47.53,47.54,47.51,47.52,795300.0,31.8375,31.8442,31.8241,31.8308,795300.0
2011-02-01 12:30:00,47.52,47.52,47.48,47.49,108200.0,31.8308,31.8308,31.804,31.8107,108200.0
2011-02-01 12:35:00,47.48,47.51,47.48,47.51,86700.0,31.804,31.8241,31.804,31.8241,86700.0
2011-02-01 12:40:00,47.5,47.52,47.5,47.51,67000.0,31.8174,31.8308,31.8174,31.8241,67000.0
2011-02-01 12:45:00,47.52,47.53,47.5,47.52,126100.0,31.8308,31.8375,31.8174,31.8308,126100.0
2011-02-01 12:50:00,47.51,47.55,47.5,47.52,98100.0,31.8241,31.8509,31.8174,31.8308,98100.0
2011-02-01 12:55:00,47.52,47.57,47.51,47.55,695800.0,31.8308,31.8643,31.8241,31.8509,695800.0
2011-02-01 13:00:00,47.55,47.58,47.55,47.57,138600.0,31.8509,31.871,31.8509,31.8643,138600.0
2011-02-01 13:05:00,47.57,47.57,47.52,47.53,137000.0,31.8643,31.8643,31.8308,31.8375,137000.0
2011-02-01 13:10:00,47.53,47.56,47.52,47.52,100700.0,31.8375,31.8576,31.8308,31.8308,100700.0
2011-02-01 13:15:00,47.53,47.54,47.48,47.5,98900.0,31.8375,31.8442,31.804,31.8174,98900.0
2011-02-01 13:20:00,47.49,47.5,47.49,47.5,36400.0,31.8107,31.8174,31.8107,31.8174,36400.0
2011-02-01 13:25:00,47.49,47.5,47.49,47.49,39300.0,31.8107,31.8174,31.8107,31.8107,39300.0
2011-02-01 13:30:00,47.49,47.5,47.46,47.47,94600.0,31.8107,31.8174,31.7907,31.7973,94600.0
2011-02-01 13:35:00,47.47,47.49,47.47,47.48,50100.0,31.7973,31.8107,31.7973,31.804,50100.0
2011-02-01 13:40:00,47.48,47.49,47.47,47.48,142800.0,31.804,31.8107,31.7973,31.804,142800.0
2011-02-01 13:45:00,47.48,47.5,47.48,47.49,31700.0,31.804,31.8174,31.804,31.8107,31700.0
2011-02-01 13:50:00,47.49,47.5,47.48,47.48,65100.0,31.8107,31.8174,31.804,31.804,65100.0
2011-02-01 13:55:00,47.48,47.5,47.44,47.44,134100.0,31.804,31.8174,31.7773,31.7773,134100.0
2011-02-01 14:00:00,47.43,47.46,47.43,47.46,63100.0,31.7706,31.7907,31.7706,31.7907,63100.0
2011-02-01 14:05:00,47.46,47.48,47.46,47.48,39500.0,31.7907,31.804,31.7907,31.804,39500.0
2011-02-01 14:10:00,47.48,47.49,47.47,47.48,49200.0,31.804,31.8107,31.7973,31.804,49200.0
2011-02-01 14:15:00,47.49,47.5,47.48,47.49,101000.0,31.8107,31.8174,31.804,31.8107,101000.0
2011-02-01 14:20:00,47.48,47.49,47.48,47.48,23300.0,31.804,31.8107,31.804,31.804,23300.0
2011-02-01 14:25:00,47.48,47.5,47.46,47.46,234000.0,31.804,31.8174,31.7907,31.7907,234000.0
2011-02-01 14:30:00,47.47,47.47,47.45,47.46,166700.0,31.7973,31.7973,31.784,31.7907,166700.0
2011-02-01 14:35:00,47.45,47.48,47.45,47.46,78400.0,31.784,31.804,31.784,31.7907,78400.0
2011-02-01 14:40:00,47.47,47.48,47.46,47.48,234400.0,31.7973,31.804,31.7907,31.804,234400.0
2011-02-01 14:45:00,47.48,47.5,47.46,47.47,117700.0,31.804,31.8174,31.7907,31.7973,117700.0
2011-02-01 14:50:00,47.46,47.47,47.45,47.47,103800.0,31.7907,31.7973,31.784,31.7973,103800.0
2011-02-01 14:55:00,47.47,47.52,47.47,47.5,354700.0,31.7973,31.8308,31.7973,31.8174,354700.0
2011-02-01 15:00:00,47.5,47.53,47.48,47.52,259500.0,31.8174,31.8375,31.804,31.8308,259500.0
2011-02-01 15:05:00,47.52,47.54,47.51,47.51,224900.0,31.8308,31.8442,31.8241,31.8241,224900.0
2011-02-01 15:10:00,47.51,47.52,47.5,47.51,156000.0,31.8241,31.8308,31.8174,31.8241,156000.0
2011-02-01 15:15:00,47.51,47.52,47.46,47.49,1484500.0,31.8241,31.8308,31.7907,31.8107,1484500.0
2011-02-01 15:20:00,47.49,47.51,47.48,47.5,117800.0,31.8107,31.8241,31.804,31.8174,117800.0
2011-02-01 15:25:00,47.51,47.51,47.48,47.49,576600.0,31.8241,31.8241,31.804,31.8107,576600.0
2011-02-01 15:30:00,47.49,47.51,47.48,47.49,335100.0,31.8107,31.8241,31.804,31.8107,335100.0
2011-02-01 15:35:00,47.49,47.51,47.48,47.49,386700.0,31.8107,31.8241,31.804,31.8107,386700.0
2011-02-01 15:40:00,47.48,47.49,47.48,47.49,117400.0,31.804,31.8107,31.804,31.8107,117400.0
2011-02-01 15:45:00,47.49,47.54,47.49,47.54,193100.0,31.8107,31.8442,31.8107,31.8442,193100.0
2011-02-01 15:50:00,47.54,47.55,47.48,47.48,616800.0,31.8442,31.8509,31.804,31.804,616800.0
2011-02-01 15:55:00,47.48,47.51,47.43,47.48,1190900.0,31.804,31.8241,31.7706,31.804,1190900.0
2011-02-02 09:30:00,47.37,47.49,47.37,47.47,350200.0,31.7304,31.8107,31.7304,31.7973,350200.0
2011-02-02 09:35:00,47.48,47.49,47.44,47.45,480300.0,31.804,31.8107,31.7773,31.784,480300.0
2011-02-02 09:40:00,47.45,47.46,47.38,47.41,259000.0,31.784,31.7907,31.7371,31.7572,259000.0
2011-02-02 09:45:00,47.4,47.48,47.4,47.48,217300.0,31.7505,31.804,31.7505,31.804,217300.0
2011-02-02 09:50:00,47.48,47.52,47.46,47.52,114800.0,31.804,31.8308,31.7907,31.8308,114800.0
2011-02-02 09:55:00,47.52,47.55,47.51,47.54,257700.0,31.8308,31.8509,31.8241,31.8442,257700.0
2011-02-02 10:00:00,47.54,47.54,47.45,47.48,219400.0,31.8442,31.8442,31.784,31.804,219400.0
2011-02-02 10:05:00,47.49,47.52,47.47,47.49,89200.0,31.8107,31.8308,31.7973,31.8107,89200.0
2011-02-02 10:10:00,47.5,47.57,47.49,47.56,130000.0,31.8174,31.8643,31.8107,31.8576,130000.0
2011-02-02 10:15:00,47.55,47.64,47.54,47.63,216900.0,31.8509,31.9112,31.8442,31.9045,216900.0
2011-02-02 10:20:00,47.63,47.66,47.63,47.65,513800.0,31.9045,31.9246,31.9045,31.9179,513800.0
2011-02-02 10:25:00,47.65,47.7,47.65,47.68,511200.0,31.9179,31.9514,31.9179,31.938,511200.0
2011-02-02 10:30:00,47.68,47.7,47.65,47.69,451000.0,31.938,31.9514,31.9179,31.9447,451000.0
2011-02-02 10:35:00,47.69,47.72,47.68,47.71,180500.0,31.9447,31.9648,31.938,31.9581,180500.0
2011-02-02 10:40:00,47.71,47.71,47.66,47.69,89400.0,31.9581,31.9581,31.9246,31.9447,89400.0
2011-02-02 10:45:00,47.69,47.69,47.61,47.64,425200.0,31.9447,31.9447,31.8911,31.9112,425200.0
2011-02-02 10:50:00,47.64,47.65,47.62,47.63,159500.0,31.9112,31.9179,31.8978,31.9045,159500.0
2011-02-02 10:55:00,47.63,47.65,47.63,47.64,57300.0,31.9045,31.9179,31.9045,31.9112,57300.0
2011-02-02 11:00:00,47.63,47.64,47.56,47.57,256300.0,31.9045,31.9112,31.8576,31.8643,256300.0
2011-02-02 11:05:00,47.57,47.57,47.51,47.52,130800.0,31.8643,31.8643,31.8241,31.8308,130800.0
2011-02-02 11:10:00,47.51,47.52,47.46,47.51,224800.0,31.8241,31.8308,31.7907,31.8241,224800.0
2011-02-02 11:15:00,47.51,47.51,47.49,47.5,51100.0,31.8241,31.8241,31.8107,31.8174,51100.0
2011-02-02 11:20:00,47.5,47.5,47.46,47.47,185300.0,31.8174,31.8174,31.7907,31.7973,185300.0
2011-02-02 11:25:00,47.47,47.49,47.46,47.47,156200.0,31.7973,31.8107,31.7907,31.7973,156200.0
2011-02-02 11:30:00,47.48,47.5,47.45,47.48,380600.0,31.804,31.8174,31.784,31.804,380600.0
2011-02-02 11:35:00,47.49,47.49,47.45,47.46,239200.0,31.8107,31.8107,31.784,31.7907,239200.0
2011-02-02 11:40:00,47.46,47.49,47.46,47.49,265800.0,31.7907,31.8107,31.7907,31.8107,265800.0
2011-02-02 11:45:00,47.49,47.5,47.47,47.49,153800.0,31.8107,31.8174,31.7973,31.8107,153800.0
2011-02-02 11:50:00,47.49,47.5,47.46,47.47,130500.0,31.8107,31.8174,31.7907,31.7973,130500.0
2011-02-02 11:55:00,47.46,47.47,47.44,47.45,98300.0,31.7907,31.7973,31.7773,31.784,98300.0
2011-02-02 12:00:00,47.45,47.46,47.41,47.41,94900.0,31.784,31.7907,31.7572,31.7572,94900.0
2011-02-02 12:05:00,47.41,47.45,47.4,47.41,506400.0,31.7572,31.784,31.7505,31.7572,506400.0
2011-02-02 12:10:00,47.43,47.43,47.41,47.42,47800.0,31.7706,31.7706,31.7572,31.7639,47800.0
2011-02-02 12:15:00,47.42,47.42,47.39,47.4,187800.0,31.7639,31.7639,31.7438,31.7505,187800.0
2011-02-02 12:20:00,47.4,47.4,47.32,47.33,688800.0,31.7505,31.7505,31.6969,31.7036,688800.0
2011-02-02 12:25:00,47.33,47.35,47.31,47.32,65400.0,31.7036,31.717,31.6902,31.6969,65400.0
2011-02-02 12:30:00,47.32,47.33,47.3,47.3,1124400.0,31.6969,31.7036,31.6835,31.6835,1124400.0
2011-02-02 12:35:00,47.31,47.31,47.29,47.31,479700.0,31.6902,31.6902,31.6768,31.6902,479700.0
2011-02-02 12:40:00,47.31,47.32,47.29,47.3,659600.0,31.6902,31.6969,31.6768,31.6835,659600.0
2011-02-02 12:45:00,47.29,47.31,47.29,47.3,356200.0,31.6768,31.6902,31.6768,31.6835,356200.0
2011-02-02 12:50:00,47.3,47.31,47.26,47.26,263100.0,31.6835,31.6902,31.6567,31.6567,263100.0
2011-02-02 12:55:00,47.27,47.28,47.26,47.27,328000.0,31.6634,31.6701,31.6567,31.6634,328000.0
2011-02-02 13:00:00,47.26,47.27,47.25,47.27,271800.0,31.6567,31.6634,31.65,31.6634,271800.0
2011-02-02 13:05:00,47.27,47.27,47.25,47.26,67400.0,31.6634,31.6634,31.65,31.6567,67400.0
2011-02-02 13:10:00,47.26,47.26,47.24,47.25,193600.0,31.6567,31.6567,31.6433,31.65,193600.0
2011-02-02 13:15:00,47.25,47.27,47.25,47.25,466000.0,31.65,31.6634,31.65,31.65,466000.0
2011-02-02 13:20:00,47.25,47.29,47.25,47.29,125700.0,31.65,31.6768,31.65,31.6768,125700.0
2011-02-02 13:25:00,47.29,47.29,47.24,47.26,348100.0,31.6768,31.6768,31.6433,31.6567,348100.0
2011-02-02 13:30:00,47.26,47.26,47.24,47.25,258600.0,31.6567,31.6567,31.6433,31.65,258600.0
2011-02-02 13:35:00,47.25,47.25,47.24,47.25,226000.0,31.65,31.65,31.6433,31.65,226000.0
2011-02-02 13:40:00,47.25,47.25,47.23,47.24,53800.0,31.65,31.65,31.6366,31.6433,53800.0
2011-02-02 13:45:00,47.24,47.25,47.23,47.25,75600.0,31.6433,31.65,31.6366,31.65,75600.0
2011-02-02 13:50:00,47.25,47.25,47.22,47.23,304600.0,31.65,31.65,31.6299,31.6366,304600.0
2011-02-02 13:55:00,47.23,47.23,47.19,47.19,73700.0,31.6366,31.6366,31.6098,31.6098,73700.0
2011-02-02 14:00:00,47.2,47.2,47.19,47.2,180700.0,31.6165,31.6165,31.6098,31.6165,180700.0
2011-02-02 14:05:00,47.2,47.22,47.19,47.19,287300.0,31.6165,31.6299,31.6098,31.6098,287300.0
2011-02-02 14:10:00,47.2,47.2,47.17,47.17,334100.0,31.6165,31.6165,31.5964,31.5964,334100.0
2011-02-02 14:15:00,47.18,47.19,47.17,47.18,103300.0,31.6031,31.6098,31.5964,31.6031,103300.0
2011-02-02 14:20:00,47.18,47.2,47.18,47.2,177100.0,31.6031,31.6165,31.6031,31.6165,177100.0
2011-02-02 14:25:00,47.2,47.21,47.19,47.19,304300.0,31.6165,31.6232,31.6098,31.6098,304300.0
2011-02-02 14:30:00,47.2,47.2,47.18,47.19,150700.0,31.6165,31.6165,31.6031,31.6098,150700.0
2011-02-02 14:35:00,47.18,47.2,47.18,47.19,212100.0,31.6031,31.6165,31.6031,31.6098,212100.0
2011-02-02 14:40:00,47.19,47.2,47.14,47.14,1429300.0,31.6098,31.6165,31.5763,31.5763,1429300.0
2011-02-02 14:45:00,47.15,47.15,47.13,47.15,63500.0,31.583,31.583,31.5696,31.583,63500.0
2011-02-02 14:50:00,47.15,47.16,47.15,47.15,434100.0,31.583,31.5897,31.583,31.583,434100.0
2011-02-02 14:55:00,47.15,47.16,47.14,47.14,957000.0,31.583,31.5897,31.5763,31.5763,957000.0
2011-02-02 15:00:00,47.15,47.15,47.14,47.15,127100.0,31.583,31.583,31.5763,31.583,127100.0
2011-02-02 15:05:00,47.15,47.17,47.14,47.14,1063100.0,31.583,31.5964,31.5763,31.5763,1063100.0
2011-02-02 15:10:00,47.14,47.16,47.13,47.16,604300.0,31.5763,31.5897,31.5696,31.5897,604300.0
2011-02-02 15:15:00,47.16,47.18,47.14,47.16,1445400.0,31.5897,31.6031,31.5763,31.5897,1445400.0
2011-02-02 15:20:00,47.17,47.18,47.16,47.18,1621800.0,31.5964,31.6031,31.5897,31.6031,1621800.0
2011-02-02 15:25:00,47.18,47.18,47.12,47.13,443200.0,31.6031,31.6031,31.5629,31.5696,443200.0
2011-02-02 15:30:00,47.12,47.13,47.08,47.12,697700.0,31.5629,31.5696,31.5361,31.5629,697700.0
2011-02-02 15:35:00,47.12,47.12,47.08,47.11,500700.0,31.5629,31.5629,31.5361,31.5562,500700.0
2011-02-02 15:40:00,47.11,47.13,47.1,47.13,172700.0,31.5562,31.5696,31.5495,31.5696,172700.0
2011-02-02 15:45:00,47.13,47.14,47.12,47.13,554800.0,31.5696,31.5763,31.5629,31.5696,554800.0
2011-02-02 15:50:00,47.14,47.14,47.08,47.08,843200.0,31.5763,31.5763,31.5361,31.5361,843200.0
2011-02-02 15:55:00,47.08,47.13,47.07,47.13,570200.0,31.5361,31.5696,31.5294,31.5696,570200.0
2011-02-03 09:30:00,47.24,47.29,47.2,47.22,697600.0,31.6433,31.6768,31.6165,31.6299,697600.0
2011-02-03 09:35:00,47.23,47.3,47.22,47.29,494100.0,31.6366,31.6835,31.6299,31.6768,494100.0
2011-02-03 09:40:00,47.28,47.29,47.17,47.18,388300.0,31.6701,31.6768,31.5964,31.6031,388300.0
2011-02-03 09:45:00,47.19,47.22,47.16,47.21,3977300.0,31.6098,31.6299,31.5897,31.6232,3977300.0
2011-02-03 09:50:00,47.22,47.22,47.16,47.17,312700.0,31.6299,31.6299,31.5897,31.5964,312700.0
2011-02-03 09:55:00,47.17,47.19,47.12,47.18,309500.0,31.5964,31.6098,31.5629,31.6031,309500.0
2011-02-03 10:00:00,47.17,47.21,47.09,47.09,253300.0,31.5964,31.6232,31.5428,31.5428,253300.0
2011-02-03 10:05:00,47.08,47.1,46.94,46.96,428200.0,31.5361,31.5495,31.4423,31.4557,428200.0
2011-02-03 10:10:00,46.95,46.95,46.87,46.89,134500.0,31.449,31.449,31.3954,31.4088,134500.0
2011-02-03 10:15:00,46.89,46.91,46.83,46.9,733600.0,31.4088,31.4222,31.3687,31.4155,733600.0
2011-02-03 10:20:00,46.9,46.93,46.9,46.92,133800.0,31.4155,31.4356,31.4155,31.4289,133800.0
2011-02-03 10:25:00,46.91,46.97,46.88,46.95,249700.0,31.4222,31.4624,31.4021,31.449,249700.0
2011-02-03 10:30:00,46.96,46.97,46.92,46.94,312400.0,31.4557,31.4624,31.4289,31.4423,312400.0
2011-02-03 10:35:00,46.94,46.98,46.92,46.97,456700.0,31.4423,31.4691,31.4289,31.4624,456700.0
2011-02-03 10:40:00,46.98,46.99,46.94,46.97,788600.0,31.4691,31.4758,31.4423,31.4624,788600.0
2011-02-03 10:45:00,46.97,47.0,46.96,46.96,762000.0,31.4624,31.4825,31.4557,31.4557,762000.0
2011-02-03 10:50:00,46.97,46.97,46.94,46.95,159000.0,31.4624,31.4624,31.4423,31.449,159000.0
2011-02-03 10:55:00,46.95,46.97,46.93,46.95,377600.0,31.449,31.4624,31.4356,31.449,377600.0
2011-02-03 11:00:00,46.95,46.95,46.87,46.88,146100.0,31.449,31.449,31.3954,31.4021,146100.0
2011-02-03 11:05:00,46.88,46.89,46.85,46.86,213300.0,31.4021,31.4088,31.382,31.3887,213300.0
2011-02-03 11:10:00,46.87,46.93,46.87,46.91,174700.0,31.3954,31.4356,31.3954,31.4222,174700.0
2011-02-03 11:15:00,46.9,46.91,46.88,46.89,315700.0,31.4155,31.4222,31.4021,31.4088,315700.0
2011-02-03 11:20:00,46.89,46.94,46.88,46.94,198300.0,31.4088,31.4423,31.4021,31.4423,198300.0
2011-02-03 11:25:00,46.93,46.95,46.91,46.95,160100.0,31.4356,31.449,31.4222,31.449,160100.0
2011-02-03 11:30:00,46.94,46.96,46.92,46.96,111000.0,31.4423,31.4557,31.4289,31.4557,111000.0
2011-02-03 11:35:00,46.96,47.01,46.95,47.0,246900.0,31.4557,31.4892,31.449,31.4825,246900.0
2011-02-03 11:40:00,47.01,47.03,46.98,47.02,133200.0,31.4892,31.5026,31.4691,31.4959,133200.0
2011-02-03 11:45:00,47.03,47.08,47.01,47.02,456300.0,31.5026,31.5361,31.4892,31.4959,456300.0
2011-02-03 11:50:00,47.02,47.04,47.0,47.02,253800.0,31.4959,31.5093,31.4825,31.4959,253800.0
2011-02-03 11:55:00,47.02,47.05,47.01,47.05,89500.0,31.4959,31.516,31.4892,31.516,89500.0
2011-02-03 12:00:00,47.05,47.08,47.03,47.05,87100.0,31.516,31.5361,31.5026,31.516,87100.0
2011-02-03 12:05:00,47.05,47.05,46.98,46.98,296700.0,31.516,31.516,31.4691,31.4691,296700.0
2011-02-03 12:10:00,46.98,47.01,46.97,46.98,2245600.0,31.4691,31.4892,31.4624,31.4691,2245600.0
2011-02-03 12:15:00,46.98,47.01,46.98,46.99,84100.0,31.4691,31.4892,31.4691,31.4758,84100.0
2011-02-03 12:20:00,46.98,47.01,46.98,46.98,114600.0,31.4691,31.4892,31.4691,31.4691,114600.0
2011-02-03 12:25:00,46.98,47.01,46.97,47.0,106500.0,31.4691,31.4892,31.4624,31.4825,106500.0
2011-02-03 12:30:00,47.0,47.02,46.98,46.98,191700.0,31.4825,31.4959,31.4691,31.4691,191700.0
2011-02-03 12:35:00,46.99,47.01,46.97,46.98,375300.0,31.4758,31.4892,31.4624,31.4691,375300.0
2011-02-03 12:40:00,46.99,47.0,46.96,46.99,810500.0,31.4758,31.4825,31.4557,31.4758,810500.0
2011-02-03 12:45:00,46.98,46.99,46.95,46.96,1317800.0,31.4691,31.4758,31.449,31.4557,1317800.0
2011-02-03 12:50:00,46.96,46.99,46.95,46.99,31600.0,31.4557,31.4758,31.449,31.4758,31600.0
2011-02-03 12:55:00,46.99,47.0,46.97,46.99,198500.0,31.4758,31.4825,31.4624,31.4758,198500.0
2011-02-03 13:00:00,46.98,47.01,46.97,46.98,424500.0,31.4691,31.4892,31.4624,31.4691,424500.0
2011-02-03 13:05:00,46.98,46.99,46.96,46.96,478700.0,31.4691,31.4758,31.4557,31.4557,478700.0
2011-02-03 13:10:00,46.95,46.99,46.95,46.98,82700.0,31.449,31.4758,31.449,31.4691,82700.0
2011-02-03 13:15:00,46.99,46.99,46.95,46.97,406600.0,31.4758,31.4758,31.449,31.4624,406600.0
2011-02-03 13:20:00,46.97,47.0,46.97,47.0,74000.0,31.4624,31.4825,31.4624,31.4825,74000.0
2011-02-03 13:25:00,47.01,47.02,46.99,46.99,84400.0,31.4892,31.4959,31.4758,31.4758,84400.0
2011-02-03 13:30:00,46.99,47.0,46.98,46.99,44900.0,31.4758,31.4825,31.4691,31.4758,44900.0
2011-02-03 13:35:00,47.0,47.0,46.96,46.97,44600.0,31.4825,31.4825,31.4557,31.4624,44600.0
2011-02-03 13:40:00,46.96,46.97,46.92,46.94,294100.0,31.4557,31.4624,31.4289,31.4423,294100.0
2011-02-03 13:45:00,46.95,46.96,46.92,46.95,255700.0,31.449,31.4557,31.4289,31.449,255700.0
2011-02-03 13:50:00,46.96,46.97,46.93,46.93,64200.0,31.4557,31.4624,31.4356,31.4356,64200.0
2011-02-03 13:55:00,46.94,46.97,46.93,46.96,54200.0,31.4423,31.4624,31.4356,31.4557,54200.0
2011-02-03 14:00:00,46.95,47.0,46.95,46.98,89400.0,31.449,31.4825,31.449,31.4691,89400.0
2011-02-03 14:05:00,46.98,46.98,46.94,46.94,103300.0,31.4691,31.4691,31.4423,31.4423,103300.0
2011-02-03 14:10:00,46.95,46.95,46.91,46.92,124800.0,31.449,31.449,31.4222,31.4289,124800.0
2011-02-03 14:15:00,46.92,46.99,46.92,46.98,195700.0,31.4289,31.4758,31.4289,31.4691,195700.0
2011-02-03 14:20:00,46.98,46.99,46.95,46.96,192200.0,31.4691,31.4758,31.449,31.4557,192200.0
2011-02-03 14:25:00,46.95,46.96,46.94,46.94,220100.0,31.449,31.4557,31.4423,31.4423,220100.0
2011-02-03 14:30:00,46.94,46.98,46.93,46.97,103300.0,31.4423,31.4691,31.4356,31.4624,103300.0
2011-02-03 14:35:00,46.96,46.97,46.94,46.96,267200.0,31.4557,31.4624,31.4423,31.4557,267200.0
2011-02-03 14:40:00,46.95,46.97,46.94,46.96,183100.0,31.449,31.4624,31.4423,31.4557,183100.0
2011-02-03 14:45:00,46.97,46.97,46.94,46.96,301800.0,31.4624,31.4624,31.4423,31.4557,301800.0
2011-02-03 14:50:00,46.97,47.02,46.97,47.01,211400.0,31.4624,31.4959,31.4624,31.4892,211400.0
2011-02-03 14:55:00,47.01,47.06,47.0,47.02,218900.0,31.4892,31.5227,31.4825,31.4959,218900.0
2011-02-03 15:00:00,47.02,47.09,47.02,47.06,306100.0,31.4959,31.5428,31.4959,31.5227,306100.0
2011-02-03 15:05:00,47.07,47.09,47.05,47.05,156100.0,31.5294,31.5428,31.516,31.516,156100.0
2011-02-03 15:10:00,47.04,47.06,47.03,47.04,164000.0,31.5093,31.5227,31.5026,31.5093,164000.0
2011-02-03 15:15:00,47.04,47.07,47.04,47.06,290700.0,31.5093,31.5294,31.5093,31.5227,290700.0
2011-02-03 15:20:00,47.06,47.09,47.04,47.04,132300.0,31.5227,31.5428,31.5093,31.5093,132300.0
2011-02-03 15:25:00,47.03,47.07,47.03,47.06,287400.0,31.5026,31.5294,31.5026,31.5227,287400.0
2011-02-03 15:30:00,47.06,47.08,47.03,47.06,388200.0,31.5227,31.5361,31.5026,31.5227,388200.0
2011-02-03 15:35:00,47.05,47.09,47.05,47.05,249800.0,31.516,31.5428,31.516,31.516,249800.0
2011-02-03 15:40:00,47.05,47.07,47.04,47.06,195200.0,31.516,31.5294,31.5093,31.5227,195200.0
2011-02-03 15:45:00,47.05,47.06,47.01,47.02,242900.0,31.516,31.5227,31.4892,31.4959,242900.0
2011-02-03 15:50:00,47.01,47.05,47.01,47.02,312900.0,31.4892,31.516,31.4892,31.4959,312900.0
2011-02-03 15:55:00,47.02,47.07,47.02,47.06,828200.0,31.4959,31.5294,31.4959,31.5227,828200.0
2011-02-04 09:30:00,47.15,47.18,47.08,47.17,507200.0,31.583,31.6031,31.5361,31.5964,507200.0
2011-02-04 09:35:00,47.17,47.17,47.0,47.01,356100.0,31.5964,31.5964,31.4825,31.4892,356100.0
2011-02-04 09:40:00,47.01,47.05,46.95,46.95,230800.0,31.4892,31.516,31.449,31.449,230800.0
2011-02-04 09:45:00,46.94,46.95,46.86,46.9,149300.0,31.4423,31.449,31.3887,31.4155,149300.0
2011-02-04 09:50:00,46.9,46.93,46.89,46.92,107600.0,31.4155,31.4356,31.4088,31.4289,107600.0
2011-02-04 09:55:00,46.92,46.93,46.9,46.91,50100.0,31.4289,31.4356,31.4155,31.4222,50100.0
2011-02-04 10:00:00,46.91,46.96,46.9,46.96,145300.0,31.4222,31.4557,31.4155,31.4557,145300.0
2011-02-04 10:05:00,46.96,46.98,46.95,46.98,140000.0,31.4557,31.4691,31.449,31.4691,140000.0
2011-02-04 10:10:00,46.98,47.02,46.97,46.98,107300.0,31.4691,31.4959,31.4624,31.4691,107300.0
2011-02-04 10:15:00,46.97,46.98,46.94,46.95,97600.0,31.4624,31.4691,31.4423,31.449,97600.0
2011-02-04 10:20:00,46.95,47.0,46.94,46.98,105300.0,31.449,31.4825,31.4423,31.4691,105300.0
2011-02-04 10:25:00,46.99,47.03,46.97,47.02,147900.0,31.4758,31.5026,31.4624,31.4959,147900.0
2011-02-04 10:30:00,47.02,47.03,46.96,46.99,211500.0,31.4959,31.5026,31.4557,31.4758,211500.0
2011-02-04 10:35:00,46.99,46.99,46.93,46.94,108500.0,31.4758,31.4758,31.4356,31.4423,108500.0
2011-02-04 10:40:00,46.93,46.93,46.87,46.88,155600.0,31.4356,31.4356,31.3954,31.4021,155600.0
2011-02-04 10:45:00,46.87,46.88,46.83,46.84,242500.0,31.3954,31.4021,31.3687,31.3754,242500.0
2011-02-04 10:50:00,46.84,46.85,46.74,46.74,958900.0,31.3754,31.382,31.3084,31.3084,958900.0
2011-02-04 10:55:00,46.75,46.8,46.74,46.77,329800.0,31.3151,31.3486,31.3084,31.3285,329800.0
2011-02-04 11:00:00,46.77,46.81,46.72,46.73,304700.0,31.3285,31.3553,31.295,31.3017,304700.0
2011-02-04 11:05:00,46.73,46.79,46.7,46.77,493800.0,31.3017,31.3419,31.2816,31.3285,493800.0
2011-02-04 11:10:00,46.77,46.79,46.74,46.78,123900.0,31.3285,31.3419,31.3084,31.3352,123900.0
2011-02-04 11:15:00,46.78,46.78,46.73,46.76,110400.0,31.3352,31.3352,31.3017,31.3218,110400.0
2011-02-04 11:20:00,46.77,46.81,46.76,46.8,154500.0,31.3285,31.3553,31.3218,31.3486,154500.0
2011-02-04 11:25:00,46.8,46.82,46.77,46.77,62800.0,31.3486,31.362,31.3285,31.3285,62800.0
2011-02-04 11:30:00,46.78,46.81,46.77,46.79,90600.0,31.3352,31.3553,31.3285,31.3419,90600.0
2011-02-04 11:35:00,46.8,46.83,46.8,46.81,72000.0,31.3486,31.3687,31.3486,31.3553,72000.0
2011-02-04 11:40:00,46.81,46.83,46.8,46.82,60700.0,31.3553,31.3687,31.3486,31.362,60700.0
2011-02-04 11:45:00,46.81,46.82,46.78,46.81,45100.0,31.3553,31.362,31.3352,31.3553,45100.0
2011-02-04 11:50:00,46.81,46.81,46.76,46.76,87600.0,31.3553,31.3553,31.3218,31.3218,87600.0
2011-02-04 11:55:00,46.76,46.76,46.72,46.75,182300.0,31.3218,31.3218,31.295,31.3151,182300.0
2011-02-04 12:00:00,46.75,46.76,46.74,46.74,64900.0,31.3151,31.3218,31.3084,31.3084,64900.0
2011-02-04 12:05:00,46.74,46.75,46.73,46.75,87900.0,31.3084,31.3151,31.3017,31.3151,87900.0
2011-02-04 12:10:00,46.75,46.77,46.73,46.74,99000.0,31.3151,31.3285,31.3017,31.3084,99000.0
2011-02-04 12:15:00,46.74,46.77,46.74,46.75,27300.0,31.3084,31.3285,31.3084,31.3151,27300.0
2011-02-04 12:20:00,46.76,46.79,46.75,46.79,25600.0,31.3218,31.3419,31.3151,31.3419,25600.0
2011-02-04 12:25:00,46.79,46.85,46.79,46.85,89500.0,31.3419,31.382,31.3419,31.382,89500.0
2011-02-04 12:30:00,46.84,46.89,46.84,46.88,70200.0,31.3754,31.4088,31.3754,31.4021,70200.0
2011-02-04 12:35:00,46.89,46.89,46.87,46.87,73600.0,31.4088,31.4088,31.3954,31.3954,73600.0
2011-02-04 12:40:00,46.88,46.88,46.84,46.85,81700.0,31.4021,31.4021,31.3754,31.382,81700.0
2011-02-04 12:45:00,46.86,46.86,46.82,46.83,92000.0,31.3887,31.3887,31.362,31.3687,92000.0
2011-02-04 12:50:00,46.82,46.86,46.82,46.85,172100.0,31.362,31.3887,31.362,31.382,172100.0
2011-02-04 12:55:00,46.85,46.85,46.83,46.83,70400.0,31.382,31.382,31.3687,31.3687,70400.0
2011-02-04 13:00:00,46.84,46.86,46.83,46.86,155400.0,31.3754,31.3887,31.3687,31.3887,155400.0
2011-02-04 13:05:00,46.86,46.94,46.85,46.94,105100.0,31.3887,31.4423,31.382,31.4423,105100.0
2011-02-04 13:10:00,46.93,46.99,46.93,46.99,120800.0,31.4356,31.4758,31.4356,31.4758,120800.0
2011-02-04 13:15:00,46.99,47.0,46.96,46.97,61700.0,31.4758,31.4825,31.4557,31.4624,61700.0
2011-02-04 13:20:00,46.98,47.02,46.97,47.01,45300.0,31.4691,31.4959,31.4624,31.4892,45300.0
2011-02-04 13:25:00,47.01,47.02,46.99,47.0,97000.0,31.4892,31.4959,31.4758,31.4825,97000.0
2011-02-04 13:30:00,47.0,47.0,46.94,46.96,121500.0,31.4825,31.4825,31.4423,31.4557,121500.0
2011-02-04 13:35:00,46.96,46.96,46.92,46.93,85400.0,31.4557,31.4557,31.4289,31.4356,85400.0
2011-02-04 13:40:00,46.94,46.95,46.93,46.94,51600.0,31.4423,31.449,31.4356,31.4423,51600.0
2011-02-04 13:45:00,46.94,46.96,46.94,46.96,64300.0,31.4423,31.4557,31.4423,31.4557,64300.0
2011-02-04 13:50:00,46.96,46.98,46.95,46.98,48300.0,31.4557,31.4691,31.449,31.4691,48300.0
2011-02-04 13:55:00,46.98,46.99,46.97,46.98,42800.0,31.4691,31.4758,31.4624,31.4691,42800.0
2011-02-04 14:00:00,46.98,46.98,46.95,46.96,47200.0,31.4691,31.4691,31.449,31.4557,47200.0
2011-02-04 14:05:00,46.96,46.96,46.95,46.96,15900.0,31.4557,31.4557,31.449,31.4557,15900.0
2011-02-04 14:10:00,46.95,46.97,46.95,46.96,69500.0,31.449,31.4624,31.449,31.4557,69500.0
2011-02-04 14:15:00,46.97,46.99,46.96,46.97,51700.0,31.4624,31.4758,31.4557,31.4624,51700.0
2011-02-04 14:20:00,46.96,46.97,46.94,46.94,94000.0,31.4557,31.4624,31.4423,31.4423,94000.0
2011-02-04 14:25:00,46.95,46.98,46.95,46.95,194300.0,31.449,31.4691,31.449,31.449,194300.0
2011-02-04 14:30:00,46.95,46.95,46.93,46.94,61500.0,31.449,31.449,31.4356,31.4423,61500.0
2011-02-04 14:35:00,46.95,46.95,46.88,46.88,117900.0,31.449,31.449,31.4021,31.4021,117900.0
2011-02-04 14:40:00,46.88,46.89,46.86,46.89,123700.0,31.4021,31.4088,31.3887,31.4088,123700.0
2011-02-04 14:45:00,46.89,46.92,46.88,46.92,174600.0,31.4088,31.4289,31.4021,31.4289,174600.0
2011-02-04 14:50:00,46.92,46.96,46.91,46.94,147400.0,31.4289,31.4557,31.4222,31.4423,147400.0
2011-02-04 14:55:00,46.94,46.95,46.93,46.95,61300.0,31.4423,31.449,31.4356,31.449,61300.0
2011-02-04 15:00:00,46.95,47.0,46.94,46.96,262200.0,31.449,31.4825,31.4423,31.4557,262200.0
2011-02-04 15:05:00,46.96,46.99,46.95,46.97,208500.0,31.4557,31.4758,31.449,31.4624,208500.0
2011-02-04 15:10:00,46.98,46.98,46.96,46.97,114600.0,31.4691,31.4691,31.4557,31.4624,114600.0
2011-02-04 15:15:00,46.97,47.02,46.96,47.01,127100.0,31.4624,31.4959,31.4557,31.4892,127100.0
2011-02-04 15:20:00,47.02,47.04,47.01,47.02,214300.0,31.4959,31.5093,31.4892,31.4959,214300.0
2011-02-04 15:25:00,47.02,47.02,47.0,47.0,126500.0,31.4959,31.4959,31.4825,31.4825,126500.0
2011-02-04 15:30:00,47.0,47.02,46.98,47.02,225500.0,31.4825,31.4959,31.4691,31.4959,225500.0
2011-02-04 15:35:00,47.02,47.04,47.01,47.02,62700.0,31.4959,31.5093,31.4892,31.4959,62700.0
2011-02-04 15:40:00,47.03,47.05,47.02,47.05,88500.0,31.5026,31.516,31.4959,31.516,88500.0
2011-02-04 15:45:00,47.05,47.1,47.04,47.1,115200.0,31.516,31.5495,31.5093,31.5495,115200.0
2011-02-04 15:50:00,47.1,47.11,47.05,47.05,125500.0,31.5495,31.5562,31.516,31.516,125500.0
2011-02-04 15:55:00,47.06,47.1,47.04,47.06,518100.0,31.5227,31.5495,31.5093,31.5227,518100.0
2011-02-07 09:30:00,46.93,46.99,46.86,46.96,695600.0,31.4356,31.4758,31.3887,31.4557,695600.0
2011-02-07 09:35:00,46.97,46.98,46.92,46.97,577100.0,31.4624,31.4691,31.4289,31.4624,577100.0
2011-02-07 09:40:00,46.98,47.02,46.98,47.01,311000.0,31.4691,31.4959,31.4691,31.4892,311000.0
2011-02-07 09:45:00,47.01,47.07,47.01,47.04,600000.0,31.4892,31.5294,31.4892,31.5093,600000.0
2011-02-07 09:50:00,47.03,47.04,46.98,46.99,174100.0,31.5026,31.5093,31.4691,31.4758,174100.0
2011-02-07 09:55:00,46.99,47.01,46.97,47.0,154200.0,31.4758,31.4892,31.4624,31.4825,154200.0
2011-02-07 10:00:00,47.01,47.11,47.01,47.09,211400.0,31.4892,31.5562,31.4892,31.5428,211400.0
2011-02-07 10:05:00,47.09,47.11,47.04,47.08,267400.0,31.5428,31.5562,31.5093,31.5361,267400.0
2011-02-07 10:10:00,47.08,47.12,47.06,47.09,218800.0,31.5361,31.5629,31.5227,31.5428,218800.0
2011-02-07 10:15:00,47.1,47.12,47.07,47.09,556000.0,31.5495,31.5629,31.5294,31.5428,556000.0
2011-02-07 10:20:00,47.08,47.13,47.07,47.1,894900.0,31.5361,31.5696,31.5294,31.5495,894900.0
2011-02-07 10:25:00,47.09,47.1,47.05,47.05,2673800.0,31.5428,31.5495,31.516,31.516,2673800.0
2011-02-07 10:30:00,47.04,47.08,47.04,47.06,167700.0,31.5093,31.5361,31.5093,31.5227,167700.0
2011-02-07 10:35:00,47.06,47.12,47.05,47.11,112300.0,31.5227,31.5629,31.516,31.5562,112300.0
2011-02-07 10:40:00,47.11,47.13,47.09,47.1,222600.0,31.5562,31.5696,31.5428,31.5495,222600.0
2011-02-07 10:45:00,47.1,47.12,47.09,47.11,242200.0,31.5495,31.5629,31.5428,31.5562,242200.0
2011-02-07 10:50:00,47.11,47.14,47.11,47.11,621200.0,31.5562,31.5763,31.5562,31.5562,621200.0
2011-02-07 10:55:00,47.11,47.16,47.11,47.14,658300.0,31.5562,31.5897,31.5562,31.5763,658300.0
2011-02-07 11:00:00,47.14,47.19,47.12,47.18,665500.0,31.5763,31.6098,31.5629,31.6031,665500.0
2011-02-07 11:05:00,47.18,47.21,47.17,47.2,2069000.0,31.6031,31.6232,31.5964,31.6165,2069000.0
2011-02-07 11:10:00,47.21,47.23,47.19,47.19,264700.0,31.6232,31.6366,31.6098,31.6098,264700.0
2011-02-07 11:15:00,47.19,47.2,47.18,47.18,324300.0,31.6098,31.6165,31.6031,31.6031,324300.0
2011-02-07 11:20:00,47.18,47.19,47.15,47.17,1258200.0,31.6031,31.6098,31.583,31.5964,1258200.0
2011-02-07 11:25:00,47.17,47.19,47.16,47.18,300800.0,31.5964,31.6098,31.5897,31.6031,300800.0
2011-02-07 11:30:00,47.17,47.2,47.17,47.2,320100.0,31.5964,31.6165,31.5964,31.6165,320100.0
2011-02-07 11:35:00,47.2,47.2,47.18,47.18,114500.0,31.6165,31.6165,31.6031,31.6031,114500.0
2011-02-07 11:40:00,47.19,47.2,47.14,47.15,194000.0,31.6098,31.6165,31.5763,31.583,194000.0
2011-02-07 11:45:00,47.15,47.16,47.13,47.14,123800.0,31.583,31.5897,31.5696,31.5763,123800.0
2011-02-07 11:50:00,47.15,47.15,47.12,47.13,45100.0,31.583,31.583,31.5629,31.5696,45100.0
2011-02-07 11:55:00,47.12,47.13,47.07,47.07,530300.0,31.5629,31.5696,31.5294,31.5294,530300.0
2011-02-07 12:00:00,47.07,47.09,47.02,47.02,1181000.0,31.5294,31.5428,31.4959,31.4959,1181000.0
2011-02-07 12:05:00,47.02,47.05,47.0,47.05,208700.0,31.4959,31.516,31.4825,31.516,208700.0
2011-02-07 12:10:00,47.05,47.08,47.04,47.04,319300.0,31.516,31.5361,31.5093,31.5093,319300.0
2011-02-07 12:15:00,47.04,47.06,47.03,47.03,232200.0,31.5093,31.5227,31.5026,31.5026,232200.0
2011-02-07 12:20:00,47.03,47.04,47.0,47.02,113500.0,31.5026,31.5093,31.4825,31.4959,113500.0
2011-02-07 12:25:00,47.02,47.03,47.0,47.0,47700.0,31.4959,31.5026,31.4825,31.4825,47700.0
2011-02-07 12:30:00,47.0,47.02,47.0,47.0,55700.0,31.4825,31.4959,31.4825,31.4825,55700.0
2011-02-07 12:35:00,47.01,47.01,47.0,47.01,48200.0,31.4892,31.4892,31.4825,31.4892,48200.0
2011-02-07 12:40:00,47.0,47.02,47.0,47.01,77600.0,31.4825,31.4959,31.4825,31.4892,77600.0
2011-02-07 12:45:00,47.02,47.04,47.02,47.03,70600.0,31.4959,31.5093,31.4959,31.5026,70600.0
2011-02-07 12:50:00,47.03,47.05,47.02,47.03,96300.0,31.5026,31.516,31.4959,31.5026,96300.0
2011-02-07 12:55:00,47.04,47.07,47.02,47.03,166900.0,31.5093,31.5294,31.4959,31.5026,166900.0
2011-02-07 13:00:00,47.03,47.03,47.01,47.01,50000.0,31.5026,31.5026,31.4892,31.4892,50000.0
2011-02-07 13:05:00,47.01,47.02,47.0,47.0,43300.0,31.4892,31.4959,31.4825,31.4825,43300.0
2011-02-07 13:10:00,47.0,47.04,47.0,47.03,61700.0,31.4825,31.5093,31.4825,31.5026,61700.0
2011-02-07 13:15:00,47.03,47.04,46.99,47.0,217000.0,31.5026,31.5093,31.4758,31.4825,217000.0
2011-02-07 13:20:00,47.0,47.02,46.99,47.01,101900.0,31.4825,31.4959,31.4758,31.4892,101900.0
2011-02-07 13:25:00,47.01,47.02,46.99,46.99,211600.0,31.4892,31.4959,31.4758,31.4758,211600.0
2011-02-07 13:30:00,47.0,47.01,46.99,46.99,73600.0,31.4825,31.4892,31.4758,31.4758,73600.0
2011-02-07 13:35:00,46.99,47.0,46.96,46.97,105100.0,31.4758,31.4825,31.4557,31.4624,105100.0
2011-02-07 13:40:00,46.97,46.99,46.96,46.97,48100.0,31.4624,31.4758,31.4557,31.4624,48100.0
2011-02-07 13:45:00,46.97,47.0,46.95,47.0,169900.0,31.4624,31.4825,31.449,31.4825,169900.0
2011-02-07 13:50:00,46.99,46.99,46.97,46.99,98300.0,31.4758,31.4758,31.4624,31.4758,98300.0
2011-02-07 13:55:00,46.98,47.04,46.98,47.02,134400.0,31.4691,31.5093,31.4691,31.4959,134400.0
2011-02-07 14:00:00,47.03,47.04,47.01,47.01,84200.0,31.5026,31.5093,31.4892,31.4892,84200.0
2011-02-07 14:05:00,47.01,47.02,46.99,47.0,80000.0,31.4892,31.4959,31.4758,31.4825,80000.0
2011-02-07 14:10:00,47.0,47.0,46.95,46.98,158500.0,31.4825,31.4825,31.449,31.4691,158500.0
2011-02-07 14:15:00,46.98,47.0,46.97,47.0,123400.0,31.4691,31.4825,31.4624,31.4825,123400.0
2011-02-07 14:20:00,46.99,47.02,46.99,46.99,135200.0,31.4758,31.4959,31.4758,31.4758,135200.0
2011-02-07 14:25:00,47.0,47.02,46.99,46.99,121700.0,31.4825,31.4959,31.4758,31.4758,121700.0
2011-02-07 14:30:00,46.99,47.01,46.98,46.99,73400.0,31.4758,31.4892,31.4691,31.4758,73400.0
2011-02-07 14:35:00,46.98,46.99,46.97,46.98,102700.0,31.4691,31.4758,31.4624,31.4691,102700.0
2011-02-07 14:40:00,46.98,47.01,46.97,47.0,91500.0,31.4691,31.4892,31.4624,31.4825,91500.0
2011-02-07 14:45:00,47.01,47.01,46.98,46.98,91500.0,31.4892,31.4892,31.4691,31.4691,91500.0
2011-02-07 14:50:00,46.98,47.01,46.97,46.98,263500.0,31.4691,31.4892,31.4624,31.4691,263500.0
2011-02-07 14:55:00,46.97,47.0,46.95,47.0,103600.0,31.4624,31.4825,31.449,31.4825,103600.0
2011-02-07 15:00:00,46.99,47.01,46.97,46.99,86600.0,31.4758,31.4892,31.4624,31.4758,86600.0
2011-02-07 15:05:00,46.98,47.0,46.97,46.99,2087900.0,31.4691,31.4825,31.4624,31.4758,2087900.0
2011-02-07 15:10:00,46.99,47.0,46.93,46.93,216400.0,31.4758,31.4825,31.4356,31.4356,216400.0
2011-02-07 15:15:00,46.94,46.97,46.89,46.9,2387100.0,31.4423,31.4624,31.4088,31.4155,2387100.0
2011-02-07 15:20:00,46.9,46.92,46.88,46.91,153400.0,31.4155,31.4289,31.4021,31.4222,153400.0
2011-02-07 15:25:00,46.91,46.94,46.9,46.91,128800.0,31.4222,31.4423,31.4155,31.4222,128800.0
2011-02-07 15:30:00,46.91,46.94,46.89,46.91,262300.0,31.4222,31.4423,31.4088,31.4222,262300.0
2011-02-07 15:35:00,46.91,46.93,46.9,46.91,325900.0,31.4222,31.4356,31.4155,31.4222,325900.0
2011-02-07 15:40:00,46.91,46.95,46.9,46.9,564000.0,31.4222,31.449,31.4155,31.4155,564000.0
2011-02-07 15:45:00,46.91,46.95,46.9,46.95,961600.0,31.4222,31.449,31.4155,31.449,961600.0
2011-02-07 15:50:00,46.95,46.96,46.9,46.91,371400.0,31.449,31.4557,31.4155,31.4222,371400.0
2011-02-07 15:55:00,46.91,46.94,46.88,46.92,619400.0,31.4222,31.4423,31.4021,31.4289,619400.0
2011-02-08 09:30:00,46.8,46.82,46.71,46.74,533000.0,31.3486,31.362,31.2883,31.3084,533000.0
2011-02-08 09:35:00,46.73,46.75,46.65,46.65,602200.0,31.3017,31.3151,31.2481,31.2481,602200.0
2011-02-08 09:40:00,46.65,46.66,46.6,46.6,890300.0,31.2481,31.2548,31.2146,31.2146,890300.0
2011-02-08 09:45:00,46.6,46.64,46.56,46.62,324800.0,31.2146,31.2414,31.1878,31.228,324800.0
2011-02-08 09:50:00,46.64,46.73,46.63,46.73,297200.0,31.2414,31.3017,31.2347,31.3017,297200.0
2011-02-08 09:55:00,46.72,46.73,46.66,46.7,730400.0,31.295,31.3017,31.2548,31.2816,730400.0
2011-02-08 10:00:00,46.71,46.76,46.71,46.74,352900.0,31.2883,31.3218,31.2883,31.3084,352900.0
2011-02-08 10:05:00,46.74,46.75,46.71,46.73,172200.0,31.3084,31.3151,31.2883,31.3017,172200.0
2011-02-08 10:10:00,46.73,46.73,46.68,46.71,250000.0,31.3017,31.3017,31.2682,31.2883,250000.0
2011-02-08 10:15:00,46.71,46.75,46.68,46.74,270100.0,31.2883,31.3151,31.2682,31.3084,270100.0
2011-02-08 10:20:00,46.74,46.82,46.74,46.82,285000.0,31.3084,31.362,31.3084,31.362,285000.0
2011-02-08 10:25:00,46.81,46.83,46.78,46.79,207100.0,31.3553,31.3687,31.3352,31.3419,207100.0
2011-02-08 10:30:00,46.79,46.79,46.76,46.77,135000.0,31.3419,31.3419,31.3218,31.3285,135000.0
2011-02-08 10:35:00,46.77,46.8,46.74,46.75,205100.0,31.3285,31.3486,31.3084,31.3151,205100.0
2011-02-08 10:40:00,46.75,46.78,46.73,46.76,171700.0,31.3151,31.3352,31.3017,31.3218,171700.0
2011-02-08 10:45:00,46.77,46.79,46.76,46.78,209200.0,31.3285,31.3419,31.3218,31.3352,209200.0
2011-02-08 10:50:00,46.78,46.79,46.73,46.73,162500.0,31.3352,31.3419,31.3017,31.3017,162500.0
2011-02-08 10:55:00,46.73,46.79,46.73,46.73,941400.0,31.3017,31.3419,31.3017,31.3017,941400.0
2011-02-08 11:00:00,46.73,46.74,46.66,46.67,2555500.0,31.3017,31.3084,31.2548,31.2615,2555500.0
2011-02-08 11:05:00,46.66,46.69,46.63,46.66,485100.0,31.2548,31.2749,31.2347,31.2548,485100.0
2011-02-08 11:10:00,46.66,46.69,46.65,46.68,1018900.0,31.2548,31.2749,31.2481,31.2682,1018900.0
2011-02-08 11:15:00,46.67,46.7,46.65,46.65,382200.0,31.2615,31.2816,31.2481,31.2481,382200.0
2011-02-08 11:20:00,46.65,46.68,46.63,46.66,464800.0,31.2481,31.2682,31.2347,31.2548,464800.0
2011-02-08 11:25:00,46.67,46.69,46.66,46.66,269900.0,31.2615,31.2749,31.2548,31.2548,269900.0
2011-02-08 11:30:00,46.66,46.72,46.66,46.72,385700.0,31.2548,31.295,31.2548,31.295,385700.0
2011-02-08 11:35:00,46.72,46.73,46.69,46.69,81100.0,31.295,31.3017,31.2749,31.2749,81100.0
2011-02-08 11:40:00,46.7,46.73,46.69,46.7,319500.0,31.2816,31.3017,31.2749,31.2816,319500.0
2011-02-08 11:45:00,46.71,46.71,46.69,46.71,112700.0,31.2883,31.2883,31.2749,31.2883,112700.0
2011-02-08 11:50:00,46.71,46.72,46.69,46.72,114400.0,31.2883,31.295,31.2749,31.295,114400.0
2011-02-08 11:55:00,46.72,46.72,46.68,46.71,100200.0,31.295,31.295,31.2682,31.2883,100200.0
2011-02-08 12:00:00,46.7,46.72,46.7,46.7,138700.0,31.2816,31.295,31.2816,31.2816,138700.0
2011-02-08 12:05:00,46.7,46.72,46.68,46.69,129400.0,31.2816,31.295,31.2682,31.2749,129400.0
2011-02-08 12:10:00,46.7,46.7,46.67,46.67,134500.0,31.2816,31.2816,31.2615,31.2615,134500.0
2011-02-08 12:15:00,46.67,46.72,46.67,46.7,268300.0,31.2615,31.295,31.2615,31.2816,268300.0
2011-02-08 12:20:00,46.7,46.71,46.69,46.7,139100.0,31.2816,31.2883,31.2749,31.2816,139100.0
2011-02-08 12:25:00,46.7,46.73,46.69,46.73,140400.0,31.2816,31.3017,31.2749,31.3017,140400.0
2011-02-08 12:30:00,46.73,46.76,46.73,46.73,173000.0,31.3017,31.3218,31.3017,31.3017,173000.0
2011-02-08 12:35:00,46.73,46.74,46.72,46.73,71600.0,31.3017,31.3084,31.295,31.3017,71600.0
2011-02-08 12:40:00,46.74,46.74,46.69,46.71,101400.0,31.3084,31.3084,31.2749,31.2883,101400.0
2011-02-08 12:45:00,46.71,46.72,46.69,46.72,101000.0,31.2883,31.295,31.2749,31.295,101000.0
2011-02-08 12:50:00,46.71,46.73,46.7,46.72,262300.0,31.2883,31.3017,31.2816,31.295,262300.0
2011-02-08 12:55:00,46.73,46.75,46.71,46.75,248700.0,31.3017,31.3151,31.2883,31.3151,248700.0
2011-02-08 13:00:00,46.75,46.76,46.74,46.75,105700.0,31.3151,31.3218,31.3084,31.3151,105700.0
2011-02-08 13:05:00,46.75,46.77,46.74,46.75,126100.0,31.3151,31.3285,31.3084,31.3151,126100.0
2011-02-08 13:10:00,46.75,46.77,46.74,46.75,80100.0,31.3151,31.3285,31.3084,31.3151,80100.0
2011-02-08 13:15:00,46.75,46.76,46.73,46.74,102000.0,31.3151,31.3218,31.3017,31.3084,102000.0
2011-02-08 13:20:00,46.74,46.76,46.73,46.75,76500.0,31.3084,31.3218,31.3017,31.3151,76500.0
2011-02-08 13:25:00,46.75,46.75,46.71,46.73,101700.0,31.3151,31.3151,31.2883,31.3017,101700.0
2011-02-08 13:30:00,46.72,46.74,46.72,46.73,74900.0,31.295,31.3084,31.295,31.3017,74900.0
2011-02-08 13:35:00,46.74,46.74,46.71,46.72,205800.0,31.3084,31.3084,31.2883,31.295,205800.0
2011-02-08 13:40:00,46.72,46.73,46.72,46.73,70900.0,31.295,31.3017,31.295,31.3017,70900.0
2011-02-08 13:45:00,46.73,46.73,46.71,46.72,150600.0,31.3017,31.3017,31.2883,31.295,150600.0
2011-02-08 13:50:00,46.73,46.74,46.72,46.73,192300.0,31.3017,31.3084,31.295,31.3017,192300.0
2011-02-08 13:55:00,46.74,46.74,46.72,46.72,51400.0,31.3084,31.3084,31.295,31.295,51400.0
2011-02-08 14:00:00,46.73,46.76,46.72,46.76,117500.0,31.3017,31.3218,31.295,31.3218,117500.0
2011-02-08 14:05:00,46.76,46.78,46.76,46.77,113500.0,31.3218,31.3352,31.3218,31.3285,113500.0
2011-02-08 14:10:00,46.78,46.78,46.76,46.76,57900.0,31.3352,31.3352,31.3218,31.3218,57900.0
2011-02-08 14:15:00,46.77,46.77,46.75,46.75,84900.0,31.3285,31.3285,31.3151,31.3151,84900.0
2011-02-08 14:20:00,46.76,46.77,46.75,46.77,376900.0,31.3218,31.3285,31.3151,31.3285,376900.0
2011-02-08 14:25:00,46.76,46.78,46.76,46.78,327400.0,31.3218,31.3352,31.3218,31.3352,327400.0
2011-02-08 14:30:00,46.79,46.81,46.78,46.8,509000.0,31.3419,31.3553,31.3352,31.3486,509000.0
2011-02-08 14:35:00,46.79,46.85,46.79,46.83,187700.0,31.3419,31.382,31.3419,31.3687,187700.0
2011-02-08 14:40:00,46.83,46.85,46.82,46.83,474200.0,31.3687,31.382,31.362,31.3687,474200.0
2011-02-08 14:45:00,46.83,46.84,46.82,46.83,135900.0,31.3687,31.3754,31.362,31.3687,135900.0
2011-02-08 14:50:00,46.83,46.83,46.79,46.8,297700.0,31.3687,31.3687,31.3419,31.3486,297700.0
2011-02-08 14:55:00,46.8,46.81,46.77,46.79,732500.0,31.3486,31.3553,31.3285,31.3419,732500.0
2011-02-08 15:00:00,46.79,46.81,46.78,46.78,821900.0,31.3419,31.3553,31.3352,31.3352,821900.0
2011-02-08 15:05:00,46.78,46.83,46.78,46.82,569300.0,31.3352,31.3687,31.3352,31.362,569300.0
2011-02-08 15:10:00,46.82,46.84,46.8,46.81,414400.0,31.362,31.3754,31.3486,31.3553,414400.0
2011-02-08 15:15:00,46.8,46.82,46.79,46.8,268400.0,31.3486,31.362,31.3419,31.3486,268400.0
2011-02-08 15:20:00,46.8,46.8,46.76,46.79,1568000.0,31.3486,31.3486,31.3218,31.3419,1568000.0
2011-02-08 15:25:00,46.79,46.8,46.76,46.76,680700.0,31.3419,31.3486,31.3218,31.3218,680700.0
2011-02-08 15:30:00,46.76,46.79,46.75,46.78,717300.0,31.3218,31.3419,31.3151,31.3352,717300.0
2011-02-08 15:35:00,46.78,46.79,46.76,46.78,606400.0,31.3352,31.3419,31.3218,31.3352,606400.0
2011-02-08 15:40:00,46.78,46.8,46.77,46.8,509200.0,31.3352,31.3486,31.3285,31.3486,509200.0
2011-02-08 15:45:00,46.8,46.81,46.78,46.8,826800.0,31.3486,31.3553,31.3352,31.3486,826800.0
2011-02-08 15:50:00,46.8,46.85,46.79,46.84,554800.0,31.3486,31.382,31.3419,31.3754,554800.0
2011-02-08 15:55:00,46.84,46.84,46.78,46.8,1819900.0,31.3754,31.3754,31.3352,31.3486,1819900.0
2011-02-09 09:30:00,46.22,46.26,46.17,46.2,1568200.0,30.96,30.9868,30.9266,30.9467,1568200.0
2011-02-09 09:35:00,46.2,46.21,46.09,46.09,1722000.0,30.9467,30.9534,30.873,30.873,1722000.0
2011-02-09 09:40:00,46.09,46.11,46.07,46.11,723200.0,30.873,30.8864,30.8596,30.8864,723200.0
2011-02-09 09:45:00,46.11,46.11,46.03,46.04,781400.0,30.8864,30.8864,30.8328,30.8395,781400.0
2011-02-09 09:50:00,46.04,46.05,46.01,46.03,847600.0,30.8395,30.8462,30.8194,30.8328,847600.0
2011-02-09 09:55:00,46.03,46.05,46.01,46.03,547100.0,30.8328,30.8462,30.8194,30.8328,547100.0
2011-02-09 10:00:00,46.04,46.17,46.03,46.16,1305200.0,30.8395,30.9266,30.8328,30.9199,1305200.0
2011-02-09 10:05:00,46.17,46.2,46.16,46.18,1087400.0,30.9266,30.9467,30.9199,30.9333,1087400.0
2011-02-09 10:10:00,46.18,46.19,46.1,46.11,670700.0,30.9333,30.94,30.8797,30.8864,670700.0
2011-02-09 10:15:00,46.1,46.11,46.05,46.08,845200.0,30.8797,30.8864,30.8462,30.8663,845200.0
2011-02-09 10:20:00,46.07,46.1,46.05,46.05,285600.0,30.8596,30.8797,30.8462,30.8462,285600.0
2011-02-09 10:25:00,46.06,46.11,46.05,46.1,589400.0,30.8529,30.8864,30.8462,30.8797,589400.0
2011-02-09 10:30:00,46.1,46.1,46.05,46.07,271500.0,30.8797,30.8797,30.8462,30.8596,271500.0
2011-02-09 10:35:00,46.06,46.08,46.05,46.07,616300.0,30.8529,30.8663,30.8462,30.8596,616300.0
2011-02-09 10:40:00,46.06,46.11,46.06,46.1,1222700.0,30.8529,30.8864,30.8529,30.8797,1222700.0
2011-02-09 10:45:00,46.1,46.13,46.09,46.12,509700.0,30.8797,30.8998,30.873,30.8931,509700.0
2011-02-09 10:50:00,46.13,46.13,46.08,46.1,669100.0,30.8998,30.8998,30.8663,30.8797,669100.0
2011-02-09 10:55:00,46.09,46.1,46.04,46.05,849700.0,30.873,30.8797,30.8395,30.8462,849700.0
2011-02-09 11:00:00,46.04,46.05,46.03,46.03,328600.0,30.8395,30.8462,30.8328,30.8328,328600.0
2011-02-09 11:05:00,46.03,46.04,46.01,46.02,455900.0,30.8328,30.8395,30.8194,30.8261,455900.0
2011-02-09 11:10:00,46.01,46.03,45.98,46.0,543600.0,30.8194,30.8328,30.7993,30.8127,543600.0
2011-02-09 11:15:00,46.0,46.0,45.87,45.89,437000.0,30.8127,30.8127,30.7256,30.739,437000.0
2011-02-09 11:20:00,45.88,45.9,45.85,45.87,873700.0,30.7323,30.7457,30.7122,30.7256,873700.0
2011-02-09 11:25:00,45.88,45.88,45.83,45.85,600900.0,30.7323,30.7323,30.6988,30.7122,600900.0
2011-02-09 11:30:00,45.85,45.9,45.84,45.87,335100.0,30.7122,30.7457,30.7055,30.7256,335100.0
2011-02-09 11:35:00,45.87,45.88,45.86,45.87,381200.0,30.7256,30.7323,30.7189,30.7256,381200.0
2011-02-09 11:40:00,45.87,45.9,45.86,45.89,440800.0,30.7256,30.7457,30.7189,30.739,440800.0
2011-02-09 11:45:00,45.89,45.92,45.88,45.9,247600.0,30.739,30.7591,30.7323,30.7457,247600.0
2011-02-09 11:50:00,45.9,45.92,45.89,45.91,276300.0,30.7457,30.7591,30.739,30.7524,276300.0
2011-02-09 11:55:00,45.91,45.92,45.84,45.84,487200.0,30.7524,30.7591,30.7055,30.7055,487200.0
2011-02-09 12:00:00,45.84,45.86,45.82,45.85,198400.0,30.7055,30.7189,30.6921,30.7122,198400.0
2011-02-09 12:05:00,45.85,45.91,45.85,45.91,303400.0,30.7122,30.7524,30.7122,30.7524,303400.0
2011-02-09 12:10:00,45.91,45.91,45.86,45.87,403300.0,30.7524,30.7524,30.7189,30.7256,403300.0
2011-02-09 12:15:00,45.87,45.87,45.81,45.84,814400.0,30.7256,30.7256,30.6854,30.7055,814400.0
2011-02-09 12:20:00,45.84,45.84,45.78,45.81,729700.0,30.7055,30.7055,30.6653,30.6854,729700.0
2011-02-09 12:25:00,45.82,45.85,45.8,45.84,761500.0,30.6921,30.7122,30.6787,30.7055,761500.0
2011-02-09 12:30:00,45.85,45.87,45.83,45.86,341100.0,30.7122,30.7256,30.6988,30.7189,341100.0
2011-02-09 12:35:00,45.87,45.91,45.86,45.9,255600.0,30.7256,30.7524,30.7189,30.7457,255600.0
2011-02-09 12:40:00,45.9,45.91,45.87,45.89,261900.0,30.7457,30.7524,30.7256,30.739,261900.0
2011-02-09 12:45:00,45.9,45.9,45.87,45.88,237000.0,30.7457,30.7457,30.7256,30.7323,237000.0
2011-02-09 12:50:00,45.88,45.9,45.87,45.87,194200.0,30.7323,30.7457,30.7256,30.7256,194200.0
2011-02-09 12:55:00,45.88,45.88,45.85,45.86,183200.0,30.7323,30.7323,30.7122,30.7189,183200.0
2011-02-09 13:00:00,45.86,45.9,45.85,45.9,212400.0,30.7189,30.7457,30.7122,30.7457,212400.0
2011-02-09 13:05:00,45.89,45.93,45.89,45.93,777300.0,30.739,30.7658,30.739,30.7658,777300.0
2011-02-09 13:10:00,45.92,45.93,45.89,45.9,279000.0,30.7591,30.7658,30.739,30.7457,279000.0
2011-02-09 13:15:00,45.91,45.94,45.9,45.94,266000.0,30.7524,30.7725,30.7457,30.7725,266000.0
2011-02-09 13:20:00,45.94,45.97,45.94,45.95,90600.0,30.7725,30.7926,30.7725,30.7792,90600.0
2011-02-09 13:25:00,45.94,45.96,45.94,45.95,110600.0,30.7725,30.7859,30.7725,30.7792,110600.0
2011-02-09 13:30:00,45.96,45.96,45.91,45.92,679400.0,30.7859,30.7859,30.7524,30.7591,679400.0
2011-02-09 13:35:00,45.92,45.93,45.9,45.91,689400.0,30.7591,30.7658,30.7457,30.7524,689400.0
2011-02-09 13:40:00,45.91,45.92,45.88,45.88,98400.0,30.7524,30.7591,30.7323,30.7323,98400.0
2011-02-09 13:45:00,45.88,45.89,45.84,45.85,267700.0,30.7323,30.739,30.7055,30.7122,267700.0
2011-02-09 13:50:00,45.85,45.86,45.81,45.83,2182300.0,30.7122,30.7189,30.6854,30.6988,2182300.0
2011-02-09 13:55:00,45.83,45.83,45.8,45.8,189200.0,30.6988,30.6988,30.6787,30.6787,189200.0
2011-02-09 14:00:00,45.8,45.81,45.77,45.79,407200.0,30.6787,30.6854,30.6586,30.672,407200.0
2011-02-09 14:05:00,45.79,45.79,45.73,45.75,1422800.0,30.672,30.672,30.6318,30.6452,1422800.0
2011-02-09 14:10:00,45.76,45.76,45.73,45.73,357900.0,30.6519,30.6519,30.6318,30.6318,357900.0
2011-02-09 14:15:00,45.73,45.74,45.7,45.7,325000.0,30.6318,30.6385,30.6117,30.6117,325000.0
2011-02-09 14:20:00,45.7,45.71,45.68,45.69,523800.0,30.6117,30.6184,30.5983,30.605,523800.0
2011-02-09 14:25:00,45.69,45.71,45.65,45.7,479400.0,30.605,30.6184,30.5782,30.6117,479400.0
2011-02-09 14:30:00,45.7,45.7,45.65,45.68,1578400.0,30.6117,30.6117,30.5782,30.5983,1578400.0
2011-02-09 14:35:00,45.69,45.69,45.61,45.62,399900.0,30.605,30.605,30.5514,30.5581,399900.0
2011-02-09 14:40:00,45.61,45.66,45.6,45.64,651300.0,30.5514,30.5849,30.5447,30.5715,651300.0
2011-02-09 14:45:00,45.64,45.66,45.62,45.64,208400.0,30.5715,30.5849,30.5581,30.5715,208400.0
2011-02-09 14:50:00,45.64,45.65,45.6,45.64,279600.0,30.5715,30.5782,30.5447,30.5715,279600.0
2011-02-09 14:55:00,45.64,45.66,45.62,45.63,780900.0,30.5715,30.5849,30.5581,30.5648,780900.0
2011-02-09 15:00:00,45.63,45.71,45.62,45.71,424500.0,30.5648,30.6184,30.5581,30.6184,424500.0
2011-02-09 15:05:00,45.7,45.71,45.67,45.68,253500.0,30.6117,30.6184,30.5916,30.5983,253500.0
2011-02-09 15:10:00,45.67,45.73,45.66,45.71,650800.0,30.5916,30.6318,30.5849,30.6184,650800.0
2011-02-09 15:15:00,45.71,45.72,45.68,45.69,263400.0,30.6184,30.6251,30.5983,30.605,263400.0
2011-02-09 15:20:00,45.7,45.75,45.69,45.73,194600.0,30.6117,30.6452,30.605,30.6318,194600.0
2011-02-09 15:25:00,45.73,45.75,45.7,45.75,277700.0,30.6318,30.6452,30.6117,30.6452,277700.0
2011-02-09 15:30:00,45.75,45.75,45.72,45.73,343500.0,30.6452,30.6452,30.6251,30.6318,343500.0
2011-02-09 15:35:00,45.73,45.75,45.72,45.75,247700.0,30.6318,30.6452,30.6251,30.6452,247700.0
2011-02-09 15:40:00,45.74,45.75,45.73,45.74,270700.0,30.6385,30.6452,30.6318,30.6385,270700.0
2011-02-09 15:45:00,45.75,45.79,45.74,45.76,568200.0,30.6452,30.672,30.6385,30.6519,568200.0
2011-02-09 15:50:00,45.76,45.81,45.76,45.8,1002600.0,30.6519,30.6854,30.6519,30.6787,1002600.0
2011-02-09 15:55:00,45.81,45.87,45.79,45.87,2224500.0,30.6854,30.7256,30.672,30.7256,2224500.0
2011-02-10 09:30:00,45.16,45.18,45.0,45.13,1392400.0,30.25,30.2634,30.1428,30.2299,1392400.0
2011-02-10 09:35:00,45.12,45.26,45.12,45.26,603800.0,30.2232,30.317,30.2232,30.317,603800.0
2011-02-10 09:40:00,45.26,45.3,45.23,45.24,448400.0,30.317,30.3438,30.2969,30.3036,448400.0
2011-02-10 09:45:00,45.24,45.24,45.09,45.09,365600.0,30.3036,30.3036,30.2031,30.2031,365600.0
2011-02-10 09:50:00,45.09,45.11,45.03,45.09,384400.0,30.2031,30.2165,30.1629,30.2031,384400.0
2011-02-10 09:55:00,45.08,45.14,45.08,45.14,232800.0,30.1964,30.2366,30.1964,30.2366,232800.0
2011-02-10 10:00:00,45.14,45.15,45.06,45.12,804100.0,30.2366,30.2433,30.183,30.2232,804100.0
2011-02-10 10:05:00,45.12,45.21,45.12,45.2,892300.0,30.2232,30.2835,30.2232,30.2768,892300.0
2011-02-10 10:10:00,45.2,45.23,45.19,45.2,525500.0,30.2768,30.2969,30.2701,30.2768,525500.0
2011-02-10 10:15:00,45.2,45.32,45.2,45.31,917700.0,30.2768,30.3572,30.2768,30.3505,917700.0
2011-02-10 10:20:00,45.31,45.34,45.29,45.29,455700.0,30.3505,30.3706,30.3371,30.3371,455700.0
2011-02-10 10:25:00,45.3,45.33,45.24,45.3,560000.0,30.3438,30.3639,30.3036,30.3438,560000.0
2011-02-10 10:30:00,45.3,45.3,45.23,45.25,716500.0,30.3438,30.3438,30.2969,30.3103,716500.0
2011-02-10 10:35:00,45.25,45.32,45.25,45.28,562500.0,30.3103,30.3572,30.3103,30.3304,562500.0
2011-02-10 10:40:00,45.28,45.32,45.27,45.29,607600.0,30.3304,30.3572,30.3237,30.3371,607600.0
2011-02-10 10:45:00,45.29,45.35,45.29,45.32,371100.0,30.3371,30.3773,30.3371,30.3572,371100.0
2011-02-10 10:50:00,45.31,45.32,45.27,45.28,761500.0,30.3505,30.3572,30.3237,30.3304,761500.0
2011-02-10 10:55:00,45.29,45.33,45.26,45.26,746000.0,30.3371,30.3639,30.317,30.317,746000.0
2011-02-10 11:00:00,45.26,45.3,45.24,45.29,359900.0,30.317,30.3438,30.3036,30.3371,359900.0
2011-02-10 11:05:00,45.3,45.33,45.27,45.3,391400.0,30.3438,30.3639,30.3237,30.3438,391400.0
2011-02-10 11:10:00,45.29,45.32,45.27,45.32,626000.0,30.3371,30.3572,30.3237,30.3572,626000.0
2011-02-10 11:15:00,45.33,45.36,45.3,45.32,189700.0,30.3639,30.384,30.3438,30.3572,189700.0
2011-02-10 11:20:00,45.32,45.39,45.31,45.39,273300.0,30.3572,30.4041,30.3505,30.4041,273300.0
2011-02-10 11:25:00,45.39,45.45,45.38,45.45,280300.0,30.4041,30.4443,30.3974,30.4443,280300.0
2011-02-10 11:30:00,45.44,45.48,45.44,45.46,338200.0,30.4376,30.4644,30.4376,30.451,338200.0
2011-02-10 11:35:00,45.47,45.5,45.46,45.49,198400.0,30.4577,30.4778,30.451,30.4711,198400.0
2011-02-10 11:40:00,45.49,45.52,45.45,45.46,690500.0,30.4711,30.4912,30.4443,30.451,690500.0
2011-02-10 11:45:00,45.46,45.48,45.43,45.46,450900.0,30.451,30.4644,30.4309,30.451,450900.0
2011-02-10 11:50:00,45.47,45.47,45.43,45.46,1108900.0,30.4577,30.4577,30.4309,30.451,1108900.0
2011-02-10 11:55:00,45.46,45.47,45.44,45.46,337500.0,30.451,30.4577,30.4376,30.451,337500.0
2011-02-10 12:00:00,45.46,45.47,45.43,45.44,123600.0,30.451,30.4577,30.4309,30.4376,123600.0
2011-02-10 12:05:00,45.44,45.46,45.42,45.44,607300.0,30.4376,30.451,30.4242,30.4376,607300.0
2011-02-10 12:10:00,45.45,45.45,45.42,45.43,429100.0,30.4443,30.4443,30.4242,30.4309,429100.0
2011-02-10 12:15:00,45.42,45.44,45.41,45.42,392400.0,30.4242,30.4376,30.4175,30.4242,392400.0
2011-02-10 12:20:00,45.42,45.44,45.42,45.43,218000.0,30.4242,30.4376,30.4242,30.4309,218000.0
2011-02-10 12:25:00,45.44,45.46,45.43,45.46,141800.0,30.4376,30.451,30.4309,30.451,141800.0
2011-02-10 12:30:00,45.45,45.47,45.45,45.46,146600.0,30.4443,30.4577,30.4443,30.451,146600.0
2011-02-10 12:35:00,45.47,45.48,45.4,45.4,168000.0,30.4577,30.4644,30.4108,30.4108,168000.0
2011-02-10 12:40:00,45.4,45.42,45.39,45.39,309700.0,30.4108,30.4242,30.4041,30.4041,309700.0
2011-02-10 12:45:00,45.39,45.41,45.36,45.38,738500.0,30.4041,30.4175,30.384,30.3974,738500.0
2011-02-10 12:50:00,45.37,45.38,45.35,45.35,2054100.0,30.3907,30.3974,30.3773,30.3773,2054100.0
2011-02-10 12:55:00,45.35,45.36,45.31,45.32,150100.0,30.3773,30.384,30.3505,30.3572,150100.0
2011-02-10 13:00:00,45.32,45.37,45.3,45.37,1618200.0,30.3572,30.3907,30.3438,30.3907,1618200.0
2011-02-10 13:05:00,45.37,45.39,45.36,45.37,447800.0,30.3907,30.4041,30.384,30.3907,447800.0
2011-02-10 13:10:00,45.37,45.38,45.36,45.37,162000.0,30.3907,30.3974,30.384,30.3907,162000.0
2011-02-10 13:15:00,45.36,45.4,45.34,45.4,460300.0,30.384,30.4108,30.3706,30.4108,460300.0
2011-02-10 13:20:00,45.4,45.45,45.4,45.43,352700.0,30.4108,30.4443,30.4108,30.4309,352700.0
2011-02-10 13:25:00,45.43,45.44,45.35,45.35,453100.0,30.4309,30.4376,30.3773,30.3773,453100.0
2011-02-10 13:30:00,45.35,45.38,45.33,45.35,820000.0,30.3773,30.3974,30.3639,30.3773,820000.0
2011-02-10 13:35:00,45.35,45.39,45.34,45.37,1043300.0,30.3773,30.4041,30.3706,30.3907,1043300.0
2011-02-10 13:40:00,45.37,45.39,45.35,45.36,671600.0,30.3907,30.4041,30.3773,30.384,671600.0
2011-02-10 13:45:00,45.36,45.4,45.35,45.4,357700.0,30.384,30.4108,30.3773,30.4108,357700.0
2011-02-10 13:50:00,45.4,45.41,45.38,45.39,195800.0,30.4108,30.4175,30.3974,30.4041,195800.0
2011-02-10 13:55:00,45.4,45.4,45.38,45.4,226300.0,30.4108,30.4108,30.3974,30.4108,226300.0
2011-02-10 14:00:00,45.4,45.42,45.36,45.4,527900.0,30.4108,30.4242,30.384,30.4108,527900.0
2011-02-10 14:05:00,45.4,45.41,45.38,45.39,296400.0,30.4108,30.4175,30.3974,30.4041,296400.0
2011-02-10 14:10:00,45.4,45.42,45.39,45.41,392000.0,30.4108,30.4242,30.4041,30.4175,392000.0
2011-02-10 14:15:00,45.4,45.41,45.39,45.4,385700.0,30.4108,30.4175,30.4041,30.4108,385700.0
2011-02-10 14:20:00,45.4,45.42,45.39,45.42,323600.0,30.4108,30.4242,30.4041,30.4242,323600.0
2011-02-10 14:25:00,45.42,45.42,45.41,45.41,158000.0,30.4242,30.4242,30.4175,30.4175,158000.0
2011-02-10 14:30:00,45.41,45.42,45.38,45.4,354000.0,30.4175,30.4242,30.3974,30.4108,354000.0
2011-02-10 14:35:00,45.4,45.42,45.39,45.42,316600.0,30.4108,30.4242,30.4041,30.4242,316600.0
2011-02-10 14:40:00,45.42,45.44,45.41,45.43,362100.0,30.4242,30.4376,30.4175,30.4309,362100.0
2011-02-10 14:45:00,45.44,45.45,45.43,45.45,270800.0,30.4376,30.4443,30.4309,30.4443,270800.0
2011-02-10 14:50:00,45.44,45.45,45.39,45.4,411800.0,30.4376,30.4443,30.4041,30.4108,411800.0
2011-02-10 14:55:00,45.4,45.4,45.37,45.38,429800.0,30.4108,30.4108,30.3907,30.3974,429800.0
2011-02-10 15:00:00,45.38,45.41,45.37,45.4,392500.0,30.3974,30.4175,30.3907,30.4108,392500.0
2011-02-10 15:05:00,45.41,45.42,45.36,45.36,257000.0,30.4175,30.4242,30.384,30.384,257000.0
2011-02-10 15:10:00,45.37,45.39,45.35,45.38,453300.0,30.3907,30.4041,30.3773,30.3974,453300.0
2011-02-10 15:15:00,45.39,45.39,45.36,45.37,344400.0,30.4041,30.4041,30.384,30.3907,344400.0
2011-02-10 15:20:00,45.37,45.38,45.36,45.38,192400.0,30.3907,30.3974,30.384,30.3974,192400.0
2011-02-10 15:25:00,45.38,45.43,45.37,45.43,433300.0,30.3974,30.4309,30.3907,30.4309,433300.0
2011-02-10 15:30:00,45.43,45.45,45.42,45.43,588400.0,30.4309,30.4443,30.4242,30.4309,588400.0
2011-02-10 15:35:00,45.43,45.44,45.4,45.41,523000.0,30.4309,30.4376,30.4108,30.4175,523000.0
2011-02-10 15:40:00,45.41,45.41,45.39,45.39,184300.0,30.4175,30.4175,30.4041,30.4041,184300.0
2011-02-10 15:45:00,45.4,45.44,45.39,45.43,876700.0,30.4108,30.4376,30.4041,30.4309,876700.0
2011-02-10 15:50:00,45.43,45.43,45.28,45.28,1925700.0,30.4309,30.4309,30.3304,30.3304,1925700.0
2011-02-10 15:55:00,45.28,45.43,45.28,45.42,2072100.0,30.3304,30.4309,30.3304,30.4242,2072100.0
2011-02-11 09:30:00,45.11,45.21,45.09,45.14,2020900.0,30.2165,30.2835,30.2031,30.2366,2020900.0
2011-02-11 09:35:00,45.13,45.16,45.1,45.14,544800.0,30.2299,30.25,30.2098,30.2366,544800.0
2011-02-11 09:40:00,45.15,45.2,45.13,45.14,355500.0,30.2433,30.2768,30.2299,30.2366,355500.0
2011-02-11 09:45:00,45.13,45.17,45.12,45.16,627100.0,30.2299,30.2567,30.2232,30.25,627100.0
2011-02-11 09:50:00,45.16,45.25,45.16,45.23,1162500.0,30.25,30.3103,30.25,30.2969,1162500.0
2011-02-11 09:55:00,45.24,45.32,45.23,45.31,1908200.0,30.3036,30.3572,30.2969,30.3505,1908200.0
2011-02-11 10:00:00,45.31,45.38,45.31,45.37,1065800.0,30.3505,30.3974,30.3505,30.3907,1065800.0
2011-02-11 10:05:00,45.36,45.48,45.36,45.43,830200.0,30.384,30.4644,30.384,30.4309,830200.0
2011-02-11 10:10:00,45.43,45.44,45.37,45.38,217100.0,30.4309,30.4376,30.3907,30.3974,217100.0
2011-02-11 10:15:00,45.37,45.41,45.37,45.38,131900.0,30.3907,30.4175,30.3907,30.3974,131900.0
2011-02-11 10:20:00,45.38,45.43,45.38,45.41,301300.0,30.3974,30.4309,30.3974,30.4175,301300.0
2011-02-11 10:25:00,45.42,45.5,45.41,45.49,166500.0,30.4242,30.4778,30.4175,30.4711,166500.0
2011-02-11 10:30:00,45.49,45.5,45.46,45.5,364800.0,30.4711,30.4778,30.451,30.4778,364800.0
2011-02-11 10:35:00,45.5,45.52,45.48,45.51,330700.0,30.4778,30.4912,30.4644,30.4845,330700.0
2011-02-11 10:40:00,45.51,45.52,45.5,45.52,161000.0,30.4845,30.4912,30.4778,30.4912,161000.0
2011-02-11 10:45:00,45.52,45.56,45.49,45.56,275700.0,30.4912,30.518,30.4711,30.518,275700.0
2011-02-11 10:50:00,45.56,45.68,45.56,45.67,448700.0,30.518,30.5983,30.518,30.5916,448700.0
2011-02-11 10:55:00,45.66,45.76,45.66,45.74,492000.0,30.5849,30.6519,30.5849,30.6385,492000.0
2011-02-11 11:00:00,45.74,45.91,45.71,45.89,1240500.0,30.6385,30.7524,30.6184,30.739,1240500.0
2011-02-11 11:05:00,45.89,45.89,45.78,45.88,957900.0,30.739,30.739,30.6653,30.7323,957900.0
2011-02-11 11:10:00,45.87,45.89,45.81,45.81,479200.0,30.7256,30.739,30.6854,30.6854,479200.0
2011-02-11 11:15:00,45.81,45.89,45.8,45.88,1022500.0,30.6854,30.739,30.6787,30.7323,1022500.0
2011-02-11 11:20:00,45.89,45.94,45.87,45.94,490700.0,30.739,30.7725,30.7256,30.7725,490700.0
2011-02-11 11:25:00,45.94,45.95,45.87,45.9,353800.0,30.7725,30.7792,30.7256,30.7457,353800.0
2011-02-11 11:30:00,45.9,45.93,45.87,45.88,203400.0,30.7457,30.7658,30.7256,30.7323,203400.0
2011-02-11 11:35:00,45.88,45.89,45.84,45.84,417000.0,30.7323,30.739,30.7055,30.7055,417000.0
2011-02-11 11:40:00,45.84,45.84,45.81,45.84,175400.0,30.7055,30.7055,30.6854,30.7055,175400.0
2011-02-11 11:45:00,45.85,45.87,45.81,45.83,436900.0,30.7122,30.7256,30.6854,30.6988,436900.0
2011-02-11 11:50:00,45.83,45.87,45.82,45.82,264500.0,30.6988,30.7256,30.6921,30.6921,264500.0
2011-02-11 11:55:00,45.82,45.85,45.81,45.85,353600.0,30.6921,30.7122,30.6854,30.7122,353600.0
2011-02-11 12:00:00,45.85,45.86,45.83,45.85,185600.0,30.7122,30.7189,30.6988,30.7122,185600.0
2011-02-11 12:05:00,45.85,45.87,45.83,45.84,308100.0,30.7122,30.7256,30.6988,30.7055,308100.0
2011-02-11 12:10:00,45.84,45.84,45.73,45.74,554100.0,30.7055,30.7055,30.6318,30.6385,554100.0
2011-02-11 12:15:00,45.73,45.73,45.7,45.72,438600.0,30.6318,30.6318,30.6117,30.6251,438600.0
2011-02-11 12:20:00,45.72,45.74,45.71,45.73,206100.0,30.6251,30.6385,30.6184,30.6318,206100.0
2011-02-11 12:25:00,45.73,45.77,45.72,45.77,217200.0,30.6318,30.6586,30.6251,30.6586,217200.0
2011-02-11 12:30:00,45.77,45.81,45.76,45.81,250300.0,30.6586,30.6854,30.6519,30.6854,250300.0
2011-02-11 12:35:00,45.8,45.82,45.79,45.81,384500.0,30.6787,30.6921,30.672,30.6854,384500.0
2011-02-11 12:40:00,45.81,45.85,45.8,45.83,360700.0,30.6854,30.7122,30.6787,30.6988,360700.0
2011-02-11 12:45:00,45.84,45.84,45.79,45.81,439200.0,30.7055,30.7055,30.672,30.6854,439200.0
2011-02-11 12:50:00,45.81,45.85,45.81,45.83,357100.0,30.6854,30.7122,30.6854,30.6988,357100.0
2011-02-11 12:55:00,45.83,45.83,45.81,45.82,129400.0,30.6988,30.6988,30.6854,30.6921,129400.0
2011-02-11 13:00:00,45.82,45.82,45.79,45.8,332700.0,30.6921,30.6921,30.672,30.6787,332700.0
2011-02-11 13:05:00,45.8,45.84,45.8,45.84,332400.0,30.6787,30.7055,30.6787,30.7055,332400.0
2011-02-11 13:10:00,45.84,45.86,45.83,45.86,154400.0,30.7055,30.7189,30.6988,30.7189,154400.0
2011-02-11 13:15:00,45.86,45.87,45.84,45.84,237000.0,30.7189,30.7256,30.7055,30.7055,237000.0
2011-02-11 13:20:00,45.85,45.86,45.82,45.84,201500.0,30.7122,30.7189,30.6921,30.7055,201500.0
2011-02-11 13:25:00,45.84,45.85,45.83,45.84,277700.0,30.7055,30.7122,30.6988,30.7055,277700.0
2011-02-11 13:30:00,45.83,45.84,45.81,45.84,242800.0,30.6988,30.7055,30.6854,30.7055,242800.0
2011-02-11 13:35:00,45.84,45.84,45.81,45.82,253000.0,30.7055,30.7055,30.6854,30.6921,253000.0
2011-02-11 13:40:00,45.83,45.84,45.81,45.81,258700.0,30.6988,30.7055,30.6854,30.6854,258700.0
2011-02-11 13:45:00,45.81,45.85,45.8,45.85,274000.0,30.6854,30.7122,30.6787,30.7122,274000.0
2011-02-11 13:50:00,45.85,45.87,45.82,45.82,320600.0,30.7122,30.7256,30.6921,30.6921,320600.0
2011-02-11 13:55:00,45.81,45.82,45.8,45.81,120700.0,30.6854,30.6921,30.6787,30.6854,120700.0
2011-02-11 14:00:00,45.81,45.85,45.8,45.83,122800.0,30.6854,30.7122,30.6787,30.6988,122800.0
2011-02-11 14:05:00,45.84,45.86,45.82,45.85,110000.0,30.7055,30.7189,30.6921,30.7122,110000.0
2011-02-11 14:10:00,45.86,45.87,45.83,45.84,86100.0,30.7189,30.7256,30.6988,30.7055,86100.0
2011-02-11 14:15:00,45.83,45.84,45.82,45.82,150300.0,30.6988,30.7055,30.6921,30.6921,150300.0
2011-02-11 14:20:00,45.83,45.9,45.82,45.89,281100.0,30.6988,30.7457,30.6921,30.739,281100.0
2011-02-11 14:25:00,45.89,45.92,45.88,45.92,114300.0,30.739,30.7591,30.7323,30.7591,114300.0
2011-02-11 14:30:00,45.92,45.97,45.91,45.96,162700.0,30.7591,30.7926,30.7524,30.7859,162700.0
2011-02-11 14:35:00,45.96,45.97,45.95,45.95,228700.0,30.7859,30.7926,30.7792,30.7792,228700.0
2011-02-11 14:40:00,45.95,45.96,45.93,45.95,288400.0,30.7792,30.7859,30.7658,30.7792,288400.0
2011-02-11 14:45:00,45.95,45.96,45.94,45.96,77700.0,30.7792,30.7859,30.7725,30.7859,77700.0
2011-02-11 14:50:00,45.96,45.96,45.94,45.94,127200.0,30.7859,30.7859,30.7725,30.7725,127200.0
2011-02-11 14:55:00,45.94,45.94,45.92,45.93,105700.0,30.7725,30.7725,30.7591,30.7658,105700.0
2011-02-11 15:00:00,45.93,45.94,45.91,45.93,204900.0,30.7658,30.7725,30.7524,30.7658,204900.0
2011-02-11 15:05:00,45.94,45.94,45.91,45.92,196500.0,30.7725,30.7725,30.7524,30.7591,196500.0
2011-02-11 15:10:00,45.92,45.94,45.91,45.94,272800.0,30.7591,30.7725,30.7524,30.7725,272800.0
2011-02-11 15:15:00,45.93,45.96,45.93,45.94,205100.0,30.7658,30.7859,30.7658,30.7725,205100.0
2011-02-11 15:20:00,45.94,45.94,45.93,45.94,92200.0,30.7725,30.7725,30.7658,30.7725,92200.0
2011-02-11 15:25:00,45.94,45.94,45.92,45.93,176000.0,30.7725,30.7725,30.7591,30.7658,176000.0
2011-02-11 15:30:00,45.92,45.93,45.9,45.93,346600.0,30.7591,30.7658,30.7457,30.7658,346600.0
2011-02-11 15:35:00,45.93,45.93,45.9,45.9,328800.0,30.7658,30.7658,30.7457,30.7457,328800.0
2011-02-11 15:40:00,45.9,45.91,45.89,45.89,289100.0,30.7457,30.7524,30.739,30.739,289100.0
2011-02-11 15:45:00,45.9,45.91,45.87,45.9,658900.0,30.7457,30.7524,30.7256,30.7457,658900.0
2011-02-11 15:50:00,45.89,45.94,45.88,45.93,1781600.0,30.739,30.7725,30.7323,30.7658,1781600.0
2011-02-11 15:55:00,45.93,45.97,45.92,45.92,2830600.0,30.7658,30.7926,30.7591,30.7591,2830600.0
2011-02-14 09:30:00,46.02,46.04,45.95,46.0,1397800.0,30.8261,30.8395,30.7792,30.8127,1397800.0
2011-02-14 09:35:00,45.99,46.05,45.98,46.03,489000.0,30.806,30.8462,30.7993,30.8328,489000.0
2011-02-14 09:40:00,46.03,46.05,45.95,45.96,363100.0,30.8328,30.8462,30.7792,30.7859,363100.0
2011-02-14 09:45:00,45.97,46.0,45.97,45.99,244500.0,30.7926,30.8127,30.7926,30.806,244500.0
2011-02-14 09:50:00,45.98,46.0,45.97,45.98,334900.0,30.7993,30.8127,30.7926,30.7993,334900.0
2011-02-14 09:55:00,45.98,46.0,45.96,45.96,230100.0,30.7993,30.8127,30.7859,30.7859,230100.0
2011-02-14 10:00:00,45.97,46.01,45.95,46.01,251000.0,30.7926,30.8194,30.7792,30.8194,251000.0
2011-02-14 10:05:00,46.01,46.04,45.99,46.0,273200.0,30.8194,30.8395,30.806,30.8127,273200.0
2011-02-14 10:10:00,46.01,46.02,45.98,45.99,468400.0,30.8194,30.8261,30.7993,30.806,468400.0
2011-02-14 10:15:00,46.0,46.03,45.98,46.02,451500.0,30.8127,30.8328,30.7993,30.8261,451500.0
2011-02-14 10:20:00,46.02,46.02,46.0,46.0,115900.0,30.8261,30.8261,30.8127,30.8127,115900.0
2011-02-14 10:25:00,46.0,46.03,46.0,46.01,269800.0,30.8127,30.8328,30.8127,30.8194,269800.0
2011-02-14 10:30:00,46.01,46.04,46.0,46.03,326600.0,30.8194,30.8395,30.8127,30.8328,326600.0
2011-02-14 10:35:00,46.03,46.04,46.0,46.0,250800.0,30.8328,30.8395,30.8127,30.8127,250800.0
2011-02-14 10:40:00,46.0,46.01,45.94,45.95,625900.0,30.8127,30.8194,30.7725,30.7792,625900.0
2011-02-14 10:45:00,45.95,45.95,45.9,45.92,542900.0,30.7792,30.7792,30.7457,30.7591,542900.0
2011-02-14 10:50:00,45.92,45.94,45.91,45.94,655600.0,30.7591,30.7725,30.7524,30.7725,655600.0
2011-02-14 10:55:00,45.93,45.95,45.93,45.93,546900.0,30.7658,30.7792,30.7658,30.7658,546900.0
2011-02-14 11:00:00,45.93,45.94,45.89,45.92,712100.0,30.7658,30.7725,30.739,30.7591,712100.0
2011-02-14 11:05:00,45.92,45.93,45.91,45.92,323900.0,30.7591,30.7658,30.7524,30.7591,323900.0
2011-02-14 11:10:00,45.93,45.98,45.91,45.97,283800.0,30.7658,30.7993,30.7524,30.7926,283800.0
2011-02-14 11:15:00,45.97,45.98,45.95,45.98,181600.0,30.7926,30.7993,30.7792,30.7993,181600.0
2011-02-14 11:20:00,45.98,45.98,45.95,45.96,93700.0,30.7993,30.7993,30.7792,30.7859,93700.0
2011-02-14 11:25:00,45.97,45.97,45.95,45.97,271500.0,30.7926,30.7926,30.7792,30.7926,271500.0
2011-02-14 11:30:00,45.95,45.98,45.95,45.96,120800.0,30.7792,30.7993,30.7792,30.7859,120800.0
2011-02-14 11:35:00,45.96,45.98,45.94,45.97,355100.0,30.7859,30.7993,30.7725,30.7926,355100.0
2011-02-14 11:40:00,45.97,45.99,45.96,45.98,235900.0,30.7926,30.806,30.7859,30.7993,235900.0
2011-02-14 11:45:00,45.99,46.0,45.98,45.98,243200.0,30.806,30.8127,30.7993,30.7993,243200.0
2011-02-14 11:50:00,45.99,46.02,45.98,46.0,164300.0,30.806,30.8261,30.7993,30.8127,164300.0
2011-02-14 11:55:00,46.01,46.03,46.0,46.02,154600.0,30.8194,30.8328,30.8127,30.8261,154600.0
2011-02-14 12:00:00,46.03,46.04,46.02,46.02,192400.0,30.8328,30.8395,30.8261,30.8261,192400.0
2011-02-14 12:05:00,46.03,46.03,46.02,46.02,46600.0,30.8328,30.8328,30.8261,30.8261,46600.0
2011-02-14 12:10:00,46.02,46.03,46.01,46.02,120400.0,30.8261,30.8328,30.8194,30.8261,120400.0
2011-02-14 12:15:00,46.01,46.03,46.01,46.03,113600.0,30.8194,30.8328,30.8194,30.8328,113600.0
2011-02-14 12:20:00,46.03,46.05,46.02,46.03,199200.0,30.8328,30.8462,30.8261,30.8328,199200.0
2011-02-14 12:25:00,46.03,46.04,46.03,46.03,34700.0,30.8328,30.8395,30.8328,30.8328,34700.0
2011-02-14 12:30:00,46.03,46.04,46.02,46.03,52400.0,30.8328,30.8395,30.8261,30.8328,52400.0
2011-02-14 12:35:00,46.04,46.04,46.02,46.04,57300.0,30.8395,30.8395,30.8261,30.8395,57300.0
2011-02-14 12:40:00,46.04,46.06,46.03,46.06,124900.0,30.8395,30.8529,30.8328,30.8529,124900.0
2011-02-14 12:45:00,46.05,46.06,46.05,46.05,56600.0,30.8462,30.8529,30.8462,30.8462,56600.0
2011-02-14 12:50:00,46.05,46.06,46.04,46.05,59100.0,30.8462,30.8529,30.8395,30.8462,59100.0
2011-02-14 12:55:00,46.04,46.05,46.04,46.04,61700.0,30.8395,30.8462,30.8395,30.8395,61700.0
2011-02-14 13:00:00,46.05,46.05,46.04,46.05,68500.0,30.8462,30.8462,30.8395,30.8462,68500.0
2011-02-14 13:05:00,46.04,46.05,46.01,46.02,106300.0,30.8395,30.8462,30.8194,30.8261,106300.0
2011-02-14 13:10:00,46.02,46.04,46.01,46.04,136200.0,30.8261,30.8395,30.8194,30.8395,136200.0
2011-02-14 13:15:00,46.04,46.04,46.03,46.03,35700.0,30.8395,30.8395,30.8328,30.8328,35700.0
2011-02-14 13:20:00,46.04,46.06,46.04,46.06,61200.0,30.8395,30.8529,30.8395,30.8529,61200.0
2011-02-14 13:25:00,46.06,46.06,46.04,46.05,71600.0,30.8529,30.8529,30.8395,30.8462,71600.0
2011-02-14 13:30:00,46.05,46.07,46.04,46.07,98000.0,30.8462,30.8596,30.8395,30.8596,98000.0
2011-02-14 13:35:00,46.07,46.07,46.06,46.07,102200.0,30.8596,30.8596,30.8529,30.8596,102200.0
2011-02-14 13:40:00,46.06,46.07,46.04,46.05,88200.0,30.8529,30.8596,30.8395,30.8462,88200.0
2011-02-14 13:45:00,46.05,46.05,46.04,46.05,59700.0,30.8462,30.8462,30.8395,30.8462,59700.0
2011-02-14 13:50:00,46.05,46.09,46.05,46.09,123000.0,30.8462,30.873,30.8462,30.873,123000.0
2011-02-14 13:55:00,46.09,46.1,46.08,46.1,111100.0,30.873,30.8797,30.8663,30.8797,111100.0
2011-02-14 14:00:00,46.09,46.1,46.05,46.05,251900.0,30.873,30.8797,30.8462,30.8462,251900.0
2011-02-14 14:05:00,46.06,46.06,46.05,46.06,45200.0,30.8529,30.8529,30.8462,30.8529,45200.0
2011-02-14 14:10:00,46.06,46.06,46.01,46.02,214900.0,30.8529,30.8529,30.8194,30.8261,214900.0
2011-02-14 14:15:00,46.02,46.02,46.0,46.01,108000.0,30.8261,30.8261,30.8127,30.8194,108000.0
2011-02-14 14:20:00,46.0,46.03,46.0,46.03,285900.0,30.8127,30.8328,30.8127,30.8328,285900.0
2011-02-14 14:25:00,46.03,46.03,46.01,46.03,159700.0,30.8328,30.8328,30.8194,30.8328,159700.0
2011-02-14 14:30:00,46.03,46.03,46.0,46.01,123000.0,30.8328,30.8328,30.8127,30.8194,123000.0
2011-02-14 14:35:00,46.01,46.02,46.0,46.0,223500.0,30.8194,30.8261,30.8127,30.8127,223500.0
2011-02-14 14:40:00,46.0,46.03,46.0,46.03,174700.0,30.8127,30.8328,30.8127,30.8328,174700.0
2011-02-14 14:45:00,46.03,46.04,46.02,46.03,295400.0,30.8328,30.8395,30.8261,30.8328,295400.0
2011-02-14 14:50:00,46.04,46.04,46.02,46.02,101300.0,30.8395,30.8395,30.8261,30.8261,101300.0
2011-02-14 14:55:00,46.03,46.03,46.02,46.02,99500.0,30.8328,30.8328,30.8261,30.8261,99500.0
2011-02-14 15:00:00,46.03,46.06,46.02,46.06,490600.0,30.8328,30.8529,30.8261,30.8529,490600.0
2011-02-14 15:05:00,46.05,46.06,46.0,46.01,205800.0,30.8462,30.8529,30.8127,30.8194,205800.0
2011-02-14 15:10:00,46.0,46.02,46.0,46.02,101500.0,30.8127,30.8261,30.8127,30.8261,101500.0
2011-02-14 15:15:00,46.02,46.02,46.01,46.02,61800.0,30.8261,30.8261,30.8194,30.8261,61800.0
2011-02-14 15:20:00,46.02,46.03,46.0,46.03,398800.0,30.8261,30.8328,30.8127,30.8328,398800.0
2011-02-14 15:25:00,46.03,46.03,45.97,45.97,431000.0,30.8328,30.8328,30.7926,30.7926,431000.0
2011-02-14 15:30:00,45.98,45.99,45.96,45.96,330500.0,30.7993,30.806,30.7859,30.7859,330500.0
2011-02-14 15:35:00,45.97,45.97,45.95,45.95,179800.0,30.7926,30.7926,30.7792,30.7792,179800.0
2011-02-14 15:40:00,45.96,45.96,45.93,45.93,510200.0,30.7859,30.7859,30.7658,30.7658,510200.0
2011-02-14 15:45:00,45.94,45.96,45.92,45.95,377400.0,30.7725,30.7859,30.7591,30.7792,377400.0
2011-02-14 15:50:00,45.95,45.97,45.95,45.95,294200.0,30.7792,30.7926,30.7792,30.7792,294200.0
2011-02-14 15:55:00,45.96,45.96,45.9,45.91,981500.0,30.7859,30.7859,30.7457,30.7524,981500.0
2011-02-15 09:30:00,45.93,45.98,45.91,45.92,346800.0,30.7658,30.7993,30.7524,30.7591,346800.0
2011-02-15 09:35:00,45.92,45.95,45.89,45.92,626300.0,30.7591,30.7792,30.739,30.7591,626300.0
2011-02-15 09:40:00,45.91,45.96,45.9,45.95,179100.0,30.7524,30.7859,30.7457,30.7792,179100.0
2011-02-15 09:45:00,45.95,45.98,45.95,45.96,320200.0,30.7792,30.7993,30.7792,30.7859,320200.0
2011-02-15 09:50:00,45.96,46.01,45.94,45.98,198000.0,30.7859,30.8194,30.7725,30.7993,198000.0
2011-02-15 09:55:00,45.98,46.01,45.97,46.0,145000.0,30.7993,30.8194,30.7926,30.8127,145000.0
2011-02-15 10:00:00,46.0,46.02,45.94,45.95,219400.0,30.8127,30.8261,30.7725,30.7792,219400.0
2011-02-15 10:05:00,45.94,45.95,45.89,45.91,268800.0,30.7725,30.7792,30.739,30.7524,268800.0
2011-02-15 10:10:00,45.91,45.93,45.86,45.89,144000.0,30.7524,30.7658,30.7189,30.739,144000.0
2011-02-15 10:15:00,45.89,45.9,45.84,45.85,236500.0,30.739,30.7457,30.7055,30.7122,236500.0
2011-02-15 10:20:00,45.85,45.88,45.84,45.85,125400.0,30.7122,30.7323,30.7055,30.7122,125400.0
2011-02-15 10:25:00,45.85,45.86,45.8,45.8,92800.0,30.7122,30.7189,30.6787,30.6787,92800.0
2011-02-15 10:30:00,45.81,45.84,45.8,45.84,96100.0,30.6854,30.7055,30.6787,30.7055,96100.0
2011-02-15 10:35:00,45.84,45.88,45.84,45.88,89100.0,30.7055,30.7323,30.7055,30.7323,89100.0
2011-02-15 10:40:00,45.89,45.9,45.86,45.87,121500.0,30.739,30.7457,30.7189,30.7256,121500.0
2011-02-15 10:45:00,45.87,45.89,45.85,45.85,113900.0,30.7256,30.739,30.7122,30.7122,113900.0
2011-02-15 10:50:00,45.86,45.88,45.84,45.88,171100.0,30.7189,30.7323,30.7055,30.7323,171100.0
2011-02-15 10:55:00,45.88,45.9,45.86,45.87,159900.0,30.7323,30.7457,30.7189,30.7256,159900.0
2011-02-15 11:00:00,45.87,45.9,45.87,45.88,80200.0,30.7256,30.7457,30.7256,30.7323,80200.0
2011-02-15 11:05:00,45.88,45.94,45.87,45.94,227200.0,30.7323,30.7725,30.7256,30.7725,227200.0
2011-02-15 11:10:00,45.93,45.97,45.92,45.95,154300.0,30.7658,30.7926,30.7591,30.7792,154300.0
2011-02-15 11:15:00,45.95,45.96,45.91,45.92,116500.0,30.7792,30.7859,30.7524,30.7591,116500.0
2011-02-15 11:20:00,45.92,45.94,45.92,45.93,64300.0,30.7591,30.7725,30.7591,30.7658,64300.0
2011-02-15 11:25:00,45.93,45.96,45.92,45.96,177200.0,30.7658,30.7859,30.7591,30.7859,177200.0
2011-02-15 11:30:00,45.96,45.97,45.95,45.97,46900.0,30.7859,30.7926,30.7792,30.7926,46900.0
2011-02-15 11:35:00,45.97,45.98,45.97,45.98,85600.0,30.7926,30.7993,30.7926,30.7993,85600.0
2011-02-15 11:40:00,45.97,45.98,45.97,45.97,61700.0,30.7926,30.7993,30.7926,30.7926,61700.0
2011-02-15 11:45:00,45.97,45.99,45.92,45.97,572400.0,30.7926,30.806,30.7591,30.7926,572400.0
2011-02-15 11:50:00,45.98,46.01,45.98,46.0,64100.0,30.7993,30.8194,30.7993,30.8127,64100.0
2011-02-15 11:55:00,46.01,46.01,45.97,45.98,77100.0,30.8194,30.8194,30.7926,30.7993,77100.0
2011-02-15 12:00:00,45.97,45.99,45.96,45.98,223700.0,30.7926,30.806,30.7859,30.7993,223700.0
2011-02-15 12:05:00,45.99,46.01,45.97,46.0,79300.0,30.806,30.8194,30.7926,30.8127,79300.0
2011-02-15 12:10:00,46.01,46.02,45.99,46.0,109300.0,30.8194,30.8261,30.806,30.8127,109300.0
2011-02-15 12:15:00,46.01,46.02,46.0,46.01,226700.0,30.8194,30.8261,30.8127,30.8194,226700.0
2011-02-15 12:20:00,46.01,46.04,46.01,46.02,402200.0,30.8194,30.8395,30.8194,30.8261,402200.0
2011-02-15 12:25:00,46.02,46.05,46.01,46.04,147600.0,30.8261,30.8462,30.8194,30.8395,147600.0
2011-02-15 12:30:00,46.03,46.06,46.03,46.06,73800.0,30.8328,30.8529,30.8328,30.8529,73800.0
2011-02-15 12:35:00,46.06,46.08,46.06,46.08,97400.0,30.8529,30.8663,30.8529,30.8663,97400.0
2011-02-15 12:40:00,46.08,46.09,46.07,46.08,226600.0,30.8663,30.873,30.8596,30.8663,226600.0
2011-02-15 12:45:00,46.08,46.09,46.05,46.09,494100.0,30.8663,30.873,30.8462,30.873,494100.0
2011-02-15 12:50:00,46.09,46.09,46.05,46.06,73900.0,30.873,30.873,30.8462,30.8529,73900.0
2011-02-15 12:55:00,46.06,46.08,46.05,46.08,51600.0,30.8529,30.8663,30.8462,30.8663,51600.0
2011-02-15 13:00:00,46.08,46.08,46.05,46.07,34000.0,30.8663,30.8663,30.8462,30.8596,34000.0
2011-02-15 13:05:00,46.06,46.07,46.06,46.07,33400.0,30.8529,30.8596,30.8529,30.8596,33400.0
2011-02-15 13:10:00,46.07,46.1,46.06,46.1,133300.0,30.8596,30.8797,30.8529,30.8797,133300.0
2011-02-15 13:15:00,46.1,46.12,46.08,46.09,403300.0,30.8797,30.8931,30.8663,30.873,403300.0
2011-02-15 13:20:00,46.09,46.1,46.08,46.09,175500.0,30.873,30.8797,30.8663,30.873,175500.0
2011-02-15 13:25:00,46.09,46.1,46.08,46.09,109700.0,30.873,30.8797,30.8663,30.873,109700.0
2011-02-15 13:30:00,46.1,46.11,46.09,46.11,71300.0,30.8797,30.8864,30.873,30.8864,71300.0
2011-02-15 13:35:00,46.11,46.12,46.11,46.12,64800.0,30.8864,30.8931,30.8864,30.8931,64800.0
2011-02-15 13:40:00,46.12,46.12,46.1,46.12,185100.0,30.8931,30.8931,30.8797,30.8931,185100.0
2011-02-15 13:45:00,46.12,46.15,46.12,46.15,99800.0,30.8931,30.9132,30.8931,30.9132,99800.0
2011-02-15 13:50:00,46.15,46.15,46.12,46.12,666300.0,30.9132,30.9132,30.8931,30.8931,666300.0
2011-02-15 13:55:00,46.12,46.13,46.11,46.11,35100.0,30.8931,30.8998,30.8864,30.8864,35100.0
2011-02-15 14:00:00,46.12,46.13,46.08,46.09,144200.0,30.8931,30.8998,30.8663,30.873,144200.0
2011-02-15 14:05:00,46.09,46.09,46.03,46.04,195100.0,30.873,30.873,30.8328,30.8395,195100.0
2011-02-15 14:10:00,46.04,46.04,46.01,46.02,79600.0,30.8395,30.8395,30.8194,30.8261,79600.0
2011-02-15 14:15:00,46.01,46.02,45.99,46.01,153500.0,30.8194,30.8261,30.806,30.8194,153500.0
2011-02-15 14:20:00,46.01,46.02,45.96,45.97,109200.0,30.8194,30.8261,30.7859,30.7926,109200.0
2011-02-15 14:25:00,45.97,45.97,45.94,45.95,150100.0,30.7926,30.7926,30.7725,30.7792,150100.0
2011-02-15 14:30:00,45.95,45.99,45.94,45.99,241900.0,30.7792,30.806,30.7725,30.806,241900.0
2011-02-15 14:35:00,45.99,46.0,45.97,45.97,146800.0,30.806,30.8127,30.7926,30.7926,146800.0
2011-02-15 14:40:00,45.97,46.02,45.97,46.01,87300.0,30.7926,30.8261,30.7926,30.8194,87300.0
2011-02-15 14:45:00,46.02,46.02,45.99,46.02,285800.0,30.8261,30.8261,30.806,30.8261,285800.0
2011-02-15 14:50:00,46.02,46.04,46.01,46.03,148700.0,30.8261,30.8395,30.8194,30.8328,148700.0
2011-02-15 14:55:00,46.02,46.03,46.0,46.01,169800.0,30.8261,30.8328,30.8127,30.8194,169800.0
2011-02-15 15:00:00,46.01,46.04,46.0,46.04,159100.0,30.8194,30.8395,30.8127,30.8395,159100.0
2011-02-15 15:05:00,46.04,46.05,46.02,46.03,120800.0,30.8395,30.8462,30.8261,30.8328,120800.0
2011-02-15 15:10:00,46.03,46.05,46.02,46.05,148000.0,30.8328,30.8462,30.8261,30.8462,148000.0
2011-02-15 15:15:00,46.05,46.06,46.03,46.04,199400.0,30.8462,30.8529,30.8328,30.8395,199400.0
2011-02-15 15:20:00,46.04,46.04,45.98,45.98,269100.0,30.8395,30.8395,30.7993,30.7993,269100.0
2011-02-15 15:25:00,45.98,46.01,45.98,45.99,94300.0,30.7993,30.8194,30.7993,30.806,94300.0
2011-02-15 15:30:00,46.0,46.02,45.96,45.96,229900.0,30.8127,30.8261,30.7859,30.7859,229900.0
2011-02-15 15:35:00,45.96,45.98,45.94,45.98,231200.0,30.7859,30.7993,30.7725,30.7993,231200.0
2011-02-15 15:40:00,45.98,45.99,45.96,45.99,290500.0,30.7993,30.806,30.7859,30.806,290500.0
2011-02-15 15:45:00,45.98,46.03,45.98,46.02,508200.0,30.7993,30.8328,30.7993,30.8261,508200.0
2011-02-15 15:50:00,46.02,46.02,45.99,45.99,435000.0,30.8261,30.8261,30.806,30.806,435000.0
2011-02-15 15:55:00,45.99,46.04,45.98,46.0,1082700.0,30.806,30.8395,30.7993,30.8127,1082700.0
2011-02-16 09:30:00,46.19,46.21,46.08,46.21,457600.0,30.94,30.9534,30.8663,30.9534,457600.0
2011-02-16 09:35:00,46.21,46.21,46.11,46.17,1802000.0,30.9534,30.9534,30.8864,30.9266,1802000.0
2011-02-16 09:40:00,46.17,46.18,46.12,46.13,258600.0,30.9266,30.9333,30.8931,30.8998,258600.0
2011-02-16 09:45:00,46.12,46.12,46.07,46.1,304500.0,30.8931,30.8931,30.8596,30.8797,304500.0
2011-02-16 09:50:00,46.09,46.09,46.05,46.09,128600.0,30.873,30.873,30.8462,30.873,128600.0
2011-02-16 09:55:00,46.09,46.12,46.08,46.12,155300.0,30.873,30.8931,30.8663,30.8931,155300.0
2011-02-16 10:00:00,46.11,46.16,46.08,46.11,290800.0,30.8864,30.9199,30.8663,30.8864,290800.0
2011-02-16 10:05:00,46.11,46.17,46.09,46.15,225400.0,30.8864,30.9266,30.873,30.9132,225400.0
2011-02-16 10:10:00,46.16,46.24,46.16,46.23,249000.0,30.9199,30.9734,30.9199,30.9667,249000.0
2011-02-16 10:15:00,46.23,46.25,46.22,46.25,208400.0,30.9667,30.9801,30.96,30.9801,208400.0
2011-02-16 10:20:00,46.25,46.29,46.25,46.25,156400.0,30.9801,31.0069,30.9801,30.9801,156400.0
2011-02-16 10:25:00,46.26,46.26,46.23,46.23,150400.0,30.9868,30.9868,30.9667,30.9667,150400.0
2011-02-16 10:30:00,46.24,46.33,46.23,46.33,113600.0,30.9734,31.0337,30.9667,31.0337,113600.0
2011-02-16 10:35:00,46.33,46.41,46.33,46.4,197600.0,31.0337,31.0873,31.0337,31.0806,197600.0
2011-02-16 10:40:00,46.4,46.41,46.37,46.38,182200.0,31.0806,31.0873,31.0605,31.0672,182200.0
2011-02-16 10:45:00,46.39,46.4,46.36,46.4,212100.0,31.0739,31.0806,31.0538,31.0806,212100.0
2011-02-16 10:50:00,46.4,46.42,46.39,46.4,332300.0,31.0806,31.094,31.0739,31.0806,332300.0
2011-02-16 10:55:00,46.41,46.42,46.38,46.39,113100.0,31.0873,31.094,31.0672,31.0739,113100.0
2011-02-16 11:00:00,46.39,46.41,46.36,46.36,228000.0,31.0739,31.0873,31.0538,31.0538,228000.0
2011-02-16 11:05:00,46.37,46.4,46.36,46.37,195100.0,31.0605,31.0806,31.0538,31.0605,195100.0
2011-02-16 11:10:00,46.37,46.37,46.34,46.36,95800.0,31.0605,31.0605,31.0404,31.0538,95800.0
2011-02-16 11:15:00,46.36,46.39,46.34,46.35,2622000.0,31.0538,31.0739,31.0404,31.0471,2622000.0
2011-02-16 11:20:00,46.35,46.37,46.31,46.32,120800.0,31.0471,31.0605,31.0203,31.027,120800.0
2011-02-16 11:25:00,46.32,46.33,46.28,46.28,199000.0,31.027,31.0337,31.0002,31.0002,199000.0
2011-02-16 11:30:00,46.27,46.29,46.18,46.19,341100.0,30.9935,31.0069,30.9333,30.94,341100.0
2011-02-16 11:35:00,46.2,46.23,46.18,46.22,344900.0,30.9467,30.9667,30.9333,30.96,344900.0
2011-02-16 11:40:00,46.21,46.22,46.17,46.22,135300.0,30.9534,30.96,30.9266,30.96,135300.0
2011-02-16 11:45:00,46.23,46.26,46.22,46.23,98700.0,30.9667,30.9868,30.96,30.9667,98700.0
2011-02-16 11:50:00,46.21,46.21,46.18,46.18,155600.0,30.9534,30.9534,30.9333,30.9333,155600.0
2011-02-16 11:55:00,46.18,46.22,46.17,46.22,54400.0,30.9333,30.96,30.9266,30.96,54400.0
2011-02-16 12:00:00,46.23,46.24,46.16,46.17,157400.0,30.9667,30.9734,30.9199,30.9266,157400.0
2011-02-16 12:05:00,46.16,46.21,46.1,46.1,153800.0,30.9199,30.9534,30.8797,30.8797,153800.0
2011-02-16 12:10:00,46.1,46.14,46.08,46.12,208200.0,30.8797,30.9065,30.8663,30.8931,208200.0
2011-02-16 12:15:00,46.12,46.13,46.08,46.08,186500.0,30.8931,30.8998,30.8663,30.8663,186500.0
2011-02-16 12:20:00,46.08,46.12,46.08,46.12,132100.0,30.8663,30.8931,30.8663,30.8931,132100.0
2011-02-16 12:25:00,46.12,46.16,46.11,46.13,52300.0,30.8931,30.9199,30.8864,30.8998,52300.0
2011-02-16 12:30:00,46.13,46.15,46.11,46.13,181500.0,30.8998,30.9132,30.8864,30.8998,181500.0
2011-02-16 12:35:00,46.14,46.14,46.13,46.13,87100.0,30.9065,30.9065,30.8998,30.8998,87100.0
2011-02-16 12:40:00,46.14,46.16,46.13,46.16,143800.0,30.9065,30.9199,30.8998,30.9199,143800.0
2011-02-16 12:45:00,46.16,46.21,46.15,46.2,74900.0,30.9199,30.9534,30.9132,30.9467,74900.0
2011-02-16 12:50:00,46.2,46.21,46.15,46.18,113400.0,30.9467,30.9534,30.9132,30.9333,113400.0
2011-02-16 12:55:00,46.17,46.18,46.16,46.18,118700.0,30.9266,30.9333,30.9199,30.9333,118700.0
2011-02-16 13:00:00,46.18,46.19,46.13,46.14,284000.0,30.9333,30.94,30.8998,30.9065,284000.0
2011-02-16 13:05:00,46.14,46.18,46.14,46.17,219300.0,30.9065,30.9333,30.9065,30.9266,219300.0
2011-02-16 13:10:00,46.17,46.19,46.15,46.18,215500.0,30.9266,30.94,30.9132,30.9333,215500.0
2011-02-16 13:15:00,46.18,46.2,46.16,46.19,76600.0,30.9333,30.9467,30.9199,30.94,76600.0
2011-02-16 13:20:00,46.2,46.2,46.18,46.19,62800.0,30.9467,30.9467,30.9333,30.94,62800.0
2011-02-16 13:25:00,46.2,46.21,46.17,46.2,100200.0,30.9467,30.9534,30.9266,30.9467,100200.0
2011-02-16 13:30:00,46.2,46.25,46.2,46.25,130200.0,30.9467,30.9801,30.9467,30.9801,130200.0
2011-02-16 13:35:00,46.24,46.27,46.24,46.27,59600.0,30.9734,30.9935,30.9734,30.9935,59600.0
2011-02-16 13:40:00,46.27,46.27,46.25,46.27,165400.0,30.9935,30.9935,30.9801,30.9935,165400.0
2011-02-16 13:45:00,46.26,46.27,46.25,46.25,81600.0,30.9868,30.9935,30.9801,30.9801,81600.0
2011-02-16 13:50:00,46.25,46.27,46.25,46.25,49000.0,30.9801,30.9935,30.9801,30.9801,49000.0
2011-02-16 13:55:00,46.25,46.28,46.24,46.28,98200.0,30.9801,31.0002,30.9734,31.0002,98200.0
2011-02-16 14:00:00,46.28,46.28,46.22,46.27,151200.0,31.0002,31.0002,30.96,30.9935,151200.0
2011-02-16 14:05:00,46.26,46.28,46.24,46.24,54700.0,30.9868,31.0002,30.9734,30.9734,54700.0
2011-02-16 14:10:00,46.24,46.27,46.19,46.2,121200.0,30.9734,30.9935,30.94,30.9467,121200.0
2011-02-16 14:15:00,46.2,46.23,46.19,46.2,82900.0,30.9467,30.9667,30.94,30.9467,82900.0
2011-02-16 14:20:00,46.19,46.25,46.19,46.25,66100.0,30.94,30.9801,30.94,30.9801,66100.0
2011-02-16 14:25:00,46.25,46.28,46.24,46.28,487500.0,30.9801,31.0002,30.9734,31.0002,487500.0
2011-02-16 14:30:00,46.28,46.32,46.27,46.32,65300.0,31.0002,31.027,30.9935,31.027,65300.0
2011-02-16 14:35:00,46.32,46.35,46.3,46.34,165900.0,31.027,31.0471,31.0136,31.0404,165900.0
2011-02-16 14:40:00,46.34,46.34,46.31,46.33,79900.0,31.0404,31.0404,31.0203,31.0337,79900.0
2011-02-16 14:45:00,46.33,46.38,46.32,46.38,101900.0,31.0337,31.0672,31.027,31.0672,101900.0
2011-02-16 14:50:00,46.37,46.4,46.36,46.39,88700.0,31.0605,31.0806,31.0538,31.0739,88700.0
2011-02-16 14:55:00,46.39,46.4,46.34,46.35,131200.0,31.0739,31.0806,31.0404,31.0471,131200.0
2011-02-16 15:00:00,46.34,46.4,46.33,46.4,161700.0,31.0404,31.0806,31.0337,31.0806,161700.0
2011-02-16 15:05:00,46.39,46.43,46.38,46.41,272000.0,31.0739,31.1007,31.0672,31.0873,272000.0
2011-02-16 15:10:00,46.42,46.43,46.4,46.41,196800.0,31.094,31.1007,31.0806,31.0873,196800.0
2011-02-16 15:15:00,46.4,46.43,46.39,46.4,405600.0,31.0806,31.1007,31.0739,31.0806,405600.0
2011-02-16 15:20:00,46.4,46.41,46.39,46.4,346700.0,31.0806,31.0873,31.0739,31.0806,346700.0
2011-02-16 15:25:00,46.4,46.4,46.34,46.38,305400.0,31.0806,31.0806,31.0404,31.0672,305400.0
2011-02-16 15:30:00,46.38,46.42,46.38,46.41,105000.0,31.0672,31.094,31.0672,31.0873,105000.0
2011-02-16 15:35:00,46.41,46.41,46.37,46.39,634700.0,31.0873,31.0873,31.0605,31.0739,634700.0
2011-02-16 15:40:00,46.39,46.4,46.35,46.4,349600.0,31.0739,31.0806,31.0471,31.0806,349600.0
2011-02-16 15:45:00,46.4,46.42,46.38,46.4,420700.0,31.0806,31.094,31.0672,31.0806,420700.0
2011-02-16 15:50:00,46.4,46.42,46.34,46.35,410800.0,31.0806,31.094,31.0404,31.0471,410800.0
2011-02-16 15:55:00,46.35,46.41,46.35,46.39,580600.0,31.0471,31.0873,31.0471,31.0739,580600.0
2011-02-17 09:30:00,46.3,46.35,46.27,46.27,503900.0,31.0136,31.0471,30.9935,30.9935,503900.0
2011-02-17 09:35:00,46.27,46.31,46.21,46.31,395700.0,30.9935,31.0203,30.9534,31.0203,395700.0
2011-02-17 09:40:00,46.31,46.31,46.25,46.29,202700.0,31.0203,31.0203,30.9801,31.0069,202700.0
2011-02-17 09:45:00,46.29,46.33,46.28,46.33,572000.0,31.0069,31.0337,31.0002,31.0337,572000.0
2011-02-17 09:50:00,46.32,46.36,46.3,46.31,243900.0,31.027,31.0538,31.0136,31.0203,243900.0
2011-02-17 09:55:00,46.31,46.33,46.3,46.33,100500.0,31.0203,31.0337,31.0136,31.0337,100500.0
2011-02-17 10:00:00,46.33,46.39,46.31,46.38,707500.0,31.0337,31.0739,31.0203,31.0672,707500.0
2011-02-17 10:05:00,46.39,46.39,46.33,46.35,849900.0,31.0739,31.0739,31.0337,31.0471,849900.0
2011-02-17 10:10:00,46.34,46.37,46.34,46.34,625500.0,31.0404,31.0605,31.0404,31.0404,625500.0
2011-02-17 10:15:00,46.35,46.36,46.32,46.33,512200.0,31.0471,31.0538,31.027,31.0337,512200.0
2011-02-17 10:20:00,46.34,46.4,46.34,46.36,348400.0,31.0404,31.0806,31.0404,31.0538,348400.0
2011-02-17 10:25:00,46.37,46.38,46.35,46.37,239900.0,31.0605,31.0672,31.0471,31.0605,239900.0
2011-02-17 10:30:00,46.38,46.39,46.35,46.38,206100.0,31.0672,31.0739,31.0471,31.0672,206100.0
2011-02-17 10:35:00,46.37,46.39,46.34,46.35,173000.0,31.0605,31.0739,31.0404,31.0471,173000.0
2011-02-17 10:40:00,46.34,46.36,46.34,46.35,253500.0,31.0404,31.0538,31.0404,31.0471,253500.0
2011-02-17 10:45:00,46.35,46.4,46.35,46.38,215500.0,31.0471,31.0806,31.0471,31.0672,215500.0
2011-02-17 10:50:00,46.38,46.38,46.34,46.37,149000.0,31.0672,31.0672,31.0404,31.0605,149000.0
2011-02-17 10:55:00,46.37,46.38,46.33,46.34,73400.0,31.0605,31.0672,31.0337,31.0404,73400.0
2011-02-17 11:00:00,46.34,46.38,46.33,46.36,347800.0,31.0404,31.0672,31.0337,31.0538,347800.0
2011-02-17 11:05:00,46.36,46.37,46.34,46.36,45300.0,31.0538,31.0605,31.0404,31.0538,45300.0
2011-02-17 11:10:00,46.36,46.42,46.35,46.42,92400.0,31.0538,31.094,31.0471,31.094,92400.0
2011-02-17 11:15:00,46.42,46.47,46.41,46.46,298000.0,31.094,31.1275,31.0873,31.1208,298000.0
2011-02-17 11:20:00,46.47,46.49,46.45,46.49,170800.0,31.1275,31.1409,31.1141,31.1409,170800.0
2011-02-17 11:25:00,46.49,46.54,46.48,46.54,315100.0,31.1409,31.1744,31.1342,31.1744,315100.0
2011-02-17 11:30:00,46.54,46.58,46.52,46.58,334100.0,31.1744,31.2012,31.161,31.2012,334100.0
2011-02-17 11:35:00,46.58,46.58,46.51,46.51,133000.0,31.2012,31.2012,31.1543,31.1543,133000.0
2011-02-17 11:40:00,46.51,46.55,46.51,46.53,65500.0,31.1543,31.1811,31.1543,31.1677,65500.0
2011-02-17 11:45:00,46.54,46.55,46.52,46.53,71000.0,31.1744,31.1811,31.161,31.1677,71000.0
2011-02-17 11:50:00,46.53,46.57,46.52,46.56,198600.0,31.1677,31.1945,31.161,31.1878,198600.0
2011-02-17 11:55:00,46.56,46.58,46.55,46.55,162600.0,31.1878,31.2012,31.1811,31.1811,162600.0
2011-02-17 12:00:00,46.55,46.56,46.54,46.55,83500.0,31.1811,31.1878,31.1744,31.1811,83500.0
2011-02-17 12:05:00,46.54,46.56,46.53,46.54,77000.0,31.1744,31.1878,31.1677,31.1744,77000.0
2011-02-17 12:10:00,46.54,46.54,46.51,46.52,84100.0,31.1744,31.1744,31.1543,31.161,84100.0
2011-02-17 12:15:00,46.52,46.53,46.51,46.52,94200.0,31.161,31.1677,31.1543,31.161,94200.0
2011-02-17 12:20:00,46.52,46.52,46.5,46.51,81500.0,31.161,31.161,31.1476,31.1543,81500.0
2011-02-17 12:25:00,46.51,46.51,46.47,46.48,90500.0,31.1543,31.1543,31.1275,31.1342,90500.0
2011-02-17 12:30:00,46.48,46.53,46.48,46.49,69200.0,31.1342,31.1677,31.1342,31.1409,69200.0
2011-02-17 12:35:00,46.49,46.52,46.48,46.51,94800.0,31.1409,31.161,31.1342,31.1543,94800.0
2011-02-17 12:40:00,46.51,46.51,46.5,46.51,22800.0,31.1543,31.1543,31.1476,31.1543,22800.0
2011-02-17 12:45:00,46.5,46.52,46.5,46.51,21800.0,31.1476,31.161,31.1476,31.1543,21800.0
2011-02-17 12:50:00,46.51,46.51,46.49,46.5,28400.0,31.1543,31.1543,31.1409,31.1476,28400.0
2011-02-17 12:55:00,46.49,46.52,46.48,46.51,136100.0,31.1409,31.161,31.1342,31.1543,136100.0
2011-02-17 13:00:00,46.5,46.54,46.5,46.53,111900.0,31.1476,31.1744,31.1476,31.1677,111900.0
2011-02-17 13:05:00,46.53,46.58,46.53,46.58,79900.0,31.1677,31.2012,31.1677,31.2012,79900.0
2011-02-17 13:10:00,46.57,46.59,46.56,46.56,171300.0,31.1945,31.2079,31.1878,31.1878,171300.0
2011-02-17 13:15:00,46.57,46.59,46.56,46.57,60900.0,31.1945,31.2079,31.1878,31.1945,60900.0
2011-02-17 13:20:00,46.57,46.6,46.56,46.6,69000.0,31.1945,31.2146,31.1878,31.2146,69000.0
2011-02-17 13:25:00,46.59,46.63,46.59,46.59,211100.0,31.2079,31.2347,31.2079,31.2079,211100.0
2011-02-17 13:30:00,46.59,46.61,46.58,46.6,28200.0,31.2079,31.2213,31.2012,31.2146,28200.0
2011-02-17 13:35:00,46.6,46.6,46.56,46.56,93600.0,31.2146,31.2146,31.1878,31.1878,93600.0
2011-02-17 13:40:00,46.57,46.59,46.56,46.56,47100.0,31.1945,31.2079,31.1878,31.1878,47100.0
2011-02-17 13:45:00,46.57,46.6,46.56,46.59,121300.0,31.1945,31.2146,31.1878,31.2079,121300.0
2011-02-17 13:50:00,46.58,46.6,46.58,46.59,88800.0,31.2012,31.2146,31.2012,31.2079,88800.0
2011-02-17 13:55:00,46.59,46.61,46.58,46.61,30500.0,31.2079,31.2213,31.2012,31.2213,30500.0
2011-02-17 14:00:00,46.61,46.65,46.6,46.62,2184400.0,31.2213,31.2481,31.2146,31.228,2184400.0
2011-02-17 14:05:00,46.63,46.65,46.61,46.63,123000.0,31.2347,31.2481,31.2213,31.2347,123000.0
2011-02-17 14:10:00,46.63,46.65,46.62,46.65,72300.0,31.2347,31.2481,31.228,31.2481,72300.0
2011-02-17 14:15:00,46.65,46.68,46.63,46.67,292100.0,31.2481,31.2682,31.2347,31.2615,292100.0
2011-02-17 14:20:00,46.66,46.67,46.63,46.63,90000.0,31.2548,31.2615,31.2347,31.2347,90000.0
2011-02-17 14:25:00,46.63,46.64,46.59,46.59,161700.0,31.2347,31.2414,31.2079,31.2079,161700.0
2011-02-17 14:30:00,46.59,46.59,46.57,46.58,71400.0,31.2079,31.2079,31.1945,31.2012,71400.0
2011-02-17 14:35:00,46.59,46.59,46.58,46.59,81100.0,31.2079,31.2079,31.2012,31.2079,81100.0
2011-02-17 14:40:00,46.59,46.59,46.57,46.57,77300.0,31.2079,31.2079,31.1945,31.1945,77300.0
2011-02-17 14:45:00,46.57,46.58,46.54,46.55,161600.0,31.1945,31.2012,31.1744,31.1811,161600.0
2011-02-17 14:50:00,46.55,46.57,46.54,46.56,95400.0,31.1811,31.1945,31.1744,31.1878,95400.0
2011-02-17 14:55:00,46.56,46.6,46.55,46.59,95900.0,31.1878,31.2146,31.1811,31.2079,95900.0
2011-02-17 15:00:00,46.6,46.62,46.59,46.61,82700.0,31.2146,31.228,31.2079,31.2213,82700.0
2011-02-17 15:05:00,46.61,46.63,46.6,46.62,326100.0,31.2213,31.2347,31.2146,31.228,326100.0
2011-02-17 15:10:00,46.62,46.63,46.61,46.63,87000.0,31.228,31.2347,31.2213,31.2347,87000.0
2011-02-17 15:15:00,46.63,46.65,46.62,46.65,147100.0,31.2347,31.2481,31.228,31.2481,147100.0
2011-02-17 15:20:00,46.65,46.66,46.62,46.63,254000.0,31.2481,31.2548,31.228,31.2347,254000.0
2011-02-17 15:25:00,46.64,46.65,46.63,46.64,276900.0,31.2414,31.2481,31.2347,31.2414,276900.0
2011-02-17 15:30:00,46.64,46.65,46.61,46.62,98200.0,31.2414,31.2481,31.2213,31.228,98200.0
2011-02-17 15:35:00,46.61,46.63,46.61,46.63,91000.0,31.2213,31.2347,31.2213,31.2347,91000.0
2011-02-17 15:40:00,46.63,46.64,46.62,46.64,146700.0,31.2347,31.2414,31.228,31.2414,146700.0
2011-02-17 15:45:00,46.64,46.65,46.62,46.63,213400.0,31.2414,31.2481,31.228,31.2347,213400.0
2011-02-17 15:50:00,46.63,46.64,46.6,46.64,349700.0,31.2347,31.2414,31.2146,31.2414,349700.0
2011-02-17 15:55:00,46.64,46.65,46.61,46.62,1446000.0,31.2414,31.2481,31.2213,31.228,1446000.0
2011-02-18 09:30:00,46.81,46.85,46.75,46.76,542300.0,31.3553,31.382,31.3151,31.3218,542300.0
2011-02-18 09:35:00,46.75,46.77,46.72,46.73,444700.0,31.3151,31.3285,31.295,31.3017,444700.0
2011-02-18 09:40:00,46.72,46.73,46.64,46.68,2261800.0,31.295,31.3017,31.2414,31.2682,2261800.0
2011-02-18 09:45:00,46.67,46.7,46.63,46.69,692300.0,31.2615,31.2816,31.2347,31.2749,692300.0
2011-02-18 09:50:00,46.69,46.7,46.64,46.65,234200.0,31.2749,31.2816,31.2414,31.2481,234200.0
2011-02-18 09:55:00,46.65,46.7,46.64,46.69,216500.0,31.2481,31.2816,31.2414,31.2749,216500.0
2011-02-18 10:00:00,46.69,46.7,46.68,46.69,103400.0,31.2749,31.2816,31.2682,31.2749,103400.0
2011-02-18 10:05:00,46.7,46.72,46.69,46.71,57700.0,31.2816,31.295,31.2749,31.2883,57700.0
2011-02-18 10:10:00,46.71,46.72,46.68,46.68,68300.0,31.2883,31.295,31.2682,31.2682,68300.0
2011-02-18 10:15:00,46.68,46.69,46.64,46.66,205900.0,31.2682,31.2749,31.2414,31.2548,205900.0
2011-02-18 10:20:00,46.66,46.72,46.66,46.72,145200.0,31.2548,31.295,31.2548,31.295,145200.0
2011-02-18 10:25:00,46.72,46.74,46.7,46.73,253600.0,31.295,31.3084,31.2816,31.3017,253600.0
2011-02-18 10:30:00,46.73,46.77,46.72,46.77,190000.0,31.3017,31.3285,31.295,31.3285,190000.0
2011-02-18 10:35:00,46.76,46.76,46.73,46.75,195700.0,31.3218,31.3218,31.3017,31.3151,195700.0
2011-02-18 10:40:00,46.75,46.81,46.74,46.8,202100.0,31.3151,31.3553,31.3084,31.3486,202100.0
2011-02-18 10:45:00,46.8,46.82,46.79,46.81,592700.0,31.3486,31.362,31.3419,31.3553,592700.0
2011-02-18 10:50:00,46.81,46.82,46.78,46.82,492200.0,31.3553,31.362,31.3352,31.362,492200.0
2011-02-18 10:55:00,46.81,46.82,46.74,46.74,491100.0,31.3553,31.362,31.3084,31.3084,491100.0
2011-02-18 11:00:00,46.74,46.77,46.72,46.77,280500.0,31.3084,31.3285,31.295,31.3285,280500.0
2011-02-18 11:05:00,46.77,46.78,46.73,46.78,144000.0,31.3285,31.3352,31.3017,31.3352,144000.0
2011-02-18 11:10:00,46.78,46.79,46.77,46.79,119400.0,31.3352,31.3419,31.3285,31.3419,119400.0
2011-02-18 11:15:00,46.79,46.83,46.79,46.82,163700.0,31.3419,31.3687,31.3419,31.362,163700.0
2011-02-18 11:20:00,46.81,46.87,46.81,46.87,282500.0,31.3553,31.3954,31.3553,31.3954,282500.0
2011-02-18 11:25:00,46.87,46.91,46.86,46.9,281500.0,31.3954,31.4222,31.3887,31.4155,281500.0
2011-02-18 11:30:00,46.9,46.94,46.9,46.93,328000.0,31.4155,31.4423,31.4155,31.4356,328000.0
2011-02-18 11:35:00,46.93,46.95,46.93,46.94,214100.0,31.4356,31.449,31.4356,31.4423,214100.0
2011-02-18 11:40:00,46.94,46.95,46.92,46.95,240500.0,31.4423,31.449,31.4289,31.449,240500.0
2011-02-18 11:45:00,46.95,46.95,46.93,46.94,195800.0,31.449,31.449,31.4356,31.4423,195800.0
2011-02-18 11:50:00,46.94,46.97,46.94,46.94,291600.0,31.4423,31.4624,31.4423,31.4423,291600.0
2011-02-18 11:55:00,46.94,46.96,46.94,46.95,63900.0,31.4423,31.4557,31.4423,31.449,63900.0
2011-02-18 12:00:00,46.96,46.97,46.94,46.96,50300.0,31.4557,31.4624,31.4423,31.4557,50300.0
2011-02-18 12:05:00,46.96,46.99,46.96,46.96,78000.0,31.4557,31.4758,31.4557,31.4557,78000.0
2011-02-18 12:10:00,46.97,46.99,46.96,46.98,90100.0,31.4624,31.4758,31.4557,31.4691,90100.0
2011-02-18 12:15:00,46.98,46.99,46.97,46.98,66800.0,31.4691,31.4758,31.4624,31.4691,66800.0
2011-02-18 12:20:00,46.99,47.0,46.98,46.99,85000.0,31.4758,31.4825,31.4691,31.4758,85000.0
2011-02-18 12:25:00,46.99,47.0,46.96,46.97,89200.0,31.4758,31.4825,31.4557,31.4624,89200.0
2011-02-18 12:30:00,46.98,46.98,46.96,46.96,104900.0,31.4691,31.4691,31.4557,31.4557,104900.0
2011-02-18 12:35:00,46.96,46.97,46.94,46.94,82800.0,31.4557,31.4624,31.4423,31.4423,82800.0
2011-02-18 12:40:00,46.95,46.95,46.93,46.94,26600.0,31.449,31.449,31.4356,31.4423,26600.0
2011-02-18 12:45:00,46.94,46.94,46.9,46.9,120800.0,31.4423,31.4423,31.4155,31.4155,120800.0
2011-02-18 12:50:00,46.91,46.94,46.91,46.94,38400.0,31.4222,31.4423,31.4222,31.4423,38400.0
2011-02-18 12:55:00,46.94,46.95,46.93,46.93,116100.0,31.4423,31.449,31.4356,31.4356,116100.0
2011-02-18 13:00:00,46.93,46.93,46.91,46.93,14800.0,31.4356,31.4356,31.4222,31.4356,14800.0
2011-02-18 13:05:00,46.92,46.93,46.91,46.92,34400.0,31.4289,31.4356,31.4222,31.4289,34400.0
2011-02-18 13:10:00,46.92,46.95,46.92,46.94,72100.0,31.4289,31.449,31.4289,31.4423,72100.0
2011-02-18 13:15:00,46.94,46.94,46.91,46.92,79300.0,31.4423,31.4423,31.4222,31.4289,79300.0
2011-02-18 13:20:00,46.92,46.92,46.89,46.92,90300.0,31.4289,31.4289,31.4088,31.4289,90300.0
2011-02-18 13:25:00,46.91,46.92,46.88,46.89,171200.0,31.4222,31.4289,31.4021,31.4088,171200.0
2011-02-18 13:30:00,46.89,46.9,46.85,46.86,146600.0,31.4088,31.4155,31.382,31.3887,146600.0
2011-02-18 13:35:00,46.86,46.86,46.82,46.82,84300.0,31.3887,31.3887,31.362,31.362,84300.0
2011-02-18 13:40:00,46.83,46.83,46.77,46.78,274200.0,31.3687,31.3687,31.3285,31.3352,274200.0
2011-02-18 13:45:00,46.78,46.79,46.77,46.79,86400.0,31.3352,31.3419,31.3285,31.3419,86400.0
2011-02-18 13:50:00,46.79,46.83,46.79,46.83,52900.0,31.3419,31.3687,31.3419,31.3687,52900.0
2011-02-18 13:55:00,46.83,46.86,46.83,46.85,21000.0,31.3687,31.3887,31.3687,31.382,21000.0
2011-02-18 14:00:00,46.86,46.86,46.84,46.84,24700.0,31.3887,31.3887,31.3754,31.3754,24700.0
2011-02-18 14:05:00,46.85,46.87,46.84,46.85,38000.0,31.382,31.3954,31.3754,31.382,38000.0
2011-02-18 14:10:00,46.86,46.87,46.84,46.87,117200.0,31.3887,31.3954,31.3754,31.3954,117200.0
2011-02-18 14:15:00,46.87,46.87,46.78,46.79,238800.0,31.3954,31.3954,31.3352,31.3419,238800.0
2011-02-18 14:20:00,46.79,46.8,46.77,46.78,153100.0,31.3419,31.3486,31.3285,31.3352,153100.0
2011-02-18 14:25:00,46.78,46.78,46.75,46.75,177300.0,31.3352,31.3352,31.3151,31.3151,177300.0
2011-02-18 14:30:00,46.75,46.77,46.74,46.76,270400.0,31.3151,31.3285,31.3084,31.3218,270400.0
2011-02-18 14:35:00,46.76,46.76,46.75,46.76,69500.0,31.3218,31.3218,31.3151,31.3218,69500.0
2011-02-18 14:40:00,46.76,46.76,46.74,46.75,409200.0,31.3218,31.3218,31.3084,31.3151,409200.0
2011-02-18 14:45:00,46.75,46.8,46.74,46.79,307200.0,31.3151,31.3486,31.3084,31.3419,307200.0
2011-02-18 14:50:00,46.79,46.8,46.78,46.79,404500.0,31.3419,31.3486,31.3352,31.3419,404500.0
2011-02-18 14:55:00,46.79,46.79,46.75,46.77,459500.0,31.3419,31.3419,31.3151,31.3285,459500.0
2011-02-18 15:00:00,46.77,46.78,46.76,46.78,136000.0,31.3285,31.3352,31.3218,31.3352,136000.0
2011-02-18 15:05:00,46.78,46.78,46.76,46.77,145500.0,31.3352,31.3352,31.3218,31.3285,145500.0
2011-02-18 15:10:00,46.77,46.77,46.74,46.75,136600.0,31.3285,31.3285,31.3084,31.3151,136600.0
2011-02-18 15:15:00,46.76,46.77,46.75,46.76,82200.0,31.3218,31.3285,31.3151,31.3218,82200.0
2011-02-18 15:20:00,46.77,46.81,46.76,46.81,130100.0,31.3285,31.3553,31.3218,31.3553,130100.0
2011-02-18 15:25:00,46.81,46.81,46.78,46.78,115300.0,31.3553,31.3553,31.3352,31.3352,115300.0
2011-02-18 15:30:00,46.78,46.8,46.76,46.78,189900.0,31.3352,31.3486,31.3218,31.3352,189900.0
2011-02-18 15:35:00,46.77,46.79,46.77,46.77,116400.0,31.3285,31.3419,31.3285,31.3285,116400.0
2011-02-18 15:40:00,46.77,46.82,46.77,46.82,123300.0,31.3285,31.362,31.3285,31.362,123300.0
2011-02-18 15:45:00,46.82,46.86,46.81,46.81,211900.0,31.362,31.3887,31.3553,31.3553,211900.0
2011-02-18 15:50:00,46.82,46.84,46.82,46.83,275100.0,31.362,31.3754,31.362,31.3687,275100.0
2011-02-18 15:55:00,46.84,46.9,46.84,46.9,502800.0,31.3754,31.4155,31.3754,31.4155,502800.0
2011-02-22 09:30:00,45.99,45.99,45.9,45.9,688100.0,30.806,30.806,30.7457,30.7457,688100.0
2011-02-22 09:35:00,45.9,45.98,45.88,45.97,616200.0,30.7457,30.7993,30.7323,30.7926,616200.0
2011-02-22 09:40:00,45.97,46.01,45.96,45.97,409300.0,30.7926,30.8194,30.7859,30.7926,409300.0
2011-02-22 09:45:00,45.96,46.06,45.95,46.05,264000.0,30.7859,30.8529,30.7792,30.8462,264000.0
2011-02-22 09:50:00,46.05,46.14,46.05,46.11,199900.0,30.8462,30.9065,30.8462,30.8864,199900.0
2011-02-22 09:55:00,46.12,46.17,46.12,46.16,344500.0,30.8931,30.9266,30.8931,30.9199,344500.0
2011-02-22 10:00:00,46.15,46.17,46.08,46.08,400100.0,30.9132,30.9266,30.8663,30.8663,400100.0
2011-02-22 10:05:00,46.09,46.1,46.05,46.1,273800.0,30.873,30.8797,30.8462,30.8797,273800.0
2011-02-22 10:10:00,46.1,46.19,46.09,46.12,428900.0,30.8797,30.94,30.873,30.8931,428900.0
2011-02-22 10:15:00,46.12,46.19,46.11,46.15,296900.0,30.8931,30.94,30.8864,30.9132,296900.0
2011-02-22 10:20:00,46.14,46.15,46.08,46.1,198600.0,30.9065,30.9132,30.8663,30.8797,198600.0
2011-02-22 10:25:00,46.09,46.1,46.05,46.06,265500.0,30.873,30.8797,30.8462,30.8529,265500.0
2011-02-22 10:30:00,46.07,46.07,46.02,46.05,377300.0,30.8596,30.8596,30.8261,30.8462,377300.0
2011-02-22 10:35:00,46.05,46.09,46.05,46.06,459700.0,30.8462,30.873,30.8462,30.8529,459700.0
2011-02-22 10:40:00,46.06,46.09,46.04,46.09,424000.0,30.8529,30.873,30.8395,30.873,424000.0
2011-02-22 10:45:00,46.08,46.13,46.08,46.1,159200.0,30.8663,30.8998,30.8663,30.8797,159200.0
2011-02-22 10:50:00,46.1,46.18,46.1,46.15,162800.0,30.8797,30.9333,30.8797,30.9132,162800.0
2011-02-22 10:55:00,46.15,46.17,46.11,46.13,163200.0,30.9132,30.9266,30.8864,30.8998,163200.0
2011-02-22 11:00:00,46.13,46.13,46.05,46.08,132100.0,30.8998,30.8998,30.8462,30.8663,132100.0
2011-02-22 11:05:00,46.08,46.09,46.02,46.03,113100.0,30.8663,30.873,30.8261,30.8328,113100.0
2011-02-22 11:10:00,46.03,46.03,45.98,46.0,273000.0,30.8328,30.8328,30.7993,30.8127,273000.0
2011-02-22 11:15:00,45.99,46.0,45.95,45.96,249800.0,30.806,30.8127,30.7792,30.7859,249800.0
2011-02-22 11:20:00,45.96,45.97,45.91,45.91,380300.0,30.7859,30.7926,30.7524,30.7524,380300.0
2011-02-22 11:25:00,45.9,45.93,45.88,45.92,591900.0,30.7457,30.7658,30.7323,30.7591,591900.0
2011-02-22 11:30:00,45.92,45.92,45.85,45.89,222700.0,30.7591,30.7591,30.7122,30.739,222700.0
2011-02-22 11:35:00,45.9,45.9,45.84,45.85,498800.0,30.7457,30.7457,30.7055,30.7122,498800.0
2011-02-22 11:40:00,45.85,45.88,45.83,45.84,272500.0,30.7122,30.7323,30.6988,30.7055,272500.0
2011-02-22 11:45:00,45.83,45.83,45.78,45.78,284100.0,30.6988,30.6988,30.6653,30.6653,284100.0
2011-02-22 11:50:00,45.78,45.79,45.71,45.73,521500.0,30.6653,30.672,30.6184,30.6318,521500.0
2011-02-22 11:55:00,45.73,45.75,45.71,45.71,130900.0,30.6318,30.6452,30.6184,30.6184,130900.0
2011-02-22 12:00:00,45.71,45.72,45.64,45.69,124300.0,30.6184,30.6251,30.5715,30.605,124300.0
2011-02-22 12:05:00,45.68,45.69,45.65,45.66,142200.0,30.5983,30.605,30.5782,30.5849,142200.0
2011-02-22 12:10:00,45.66,45.67,45.59,45.59,982300.0,30.5849,30.5916,30.538,30.538,982300.0
2011-02-22 12:15:00,45.59,45.65,45.57,45.64,328900.0,30.538,30.5782,30.5247,30.5715,328900.0
2011-02-22 12:20:00,45.64,45.66,45.62,45.62,56100.0,30.5715,30.5849,30.5581,30.5581,56100.0
2011-02-22 12:25:00,45.63,45.63,45.59,45.6,63700.0,30.5648,30.5648,30.538,30.5447,63700.0
2011-02-22 12:30:00,45.6,45.6,45.57,45.58,106500.0,30.5447,30.5447,30.5247,30.5314,106500.0
2011-02-22 12:35:00,45.58,45.59,45.52,45.53,76900.0,30.5314,30.538,30.4912,30.4979,76900.0
2011-02-22 12:40:00,45.53,45.55,45.44,45.45,161000.0,30.4979,30.5113,30.4376,30.4443,161000.0
2011-02-22 12:45:00,45.45,45.47,45.39,45.39,569800.0,30.4443,30.4577,30.4041,30.4041,569800.0
2011-02-22 12:50:00,45.39,45.47,45.37,45.45,220100.0,30.4041,30.4577,30.3907,30.4443,220100.0
2011-02-22 12:55:00,45.44,45.45,45.39,45.41,127200.0,30.4376,30.4443,30.4041,30.4175,127200.0
2011-02-22 13:00:00,45.41,45.43,45.37,45.41,167600.0,30.4175,30.4309,30.3907,30.4175,167600.0
2011-02-22 13:05:00,45.41,45.49,45.4,45.46,116600.0,30.4175,30.4711,30.4108,30.451,116600.0
2011-02-22 13:10:00,45.47,45.47,45.4,45.42,216600.0,30.4577,30.4577,30.4108,30.4242,216600.0
2011-02-22 13:15:00,45.43,45.43,45.4,45.41,150500.0,30.4309,30.4309,30.4108,30.4175,150500.0
2011-02-22 13:20:00,45.4,45.41,45.29,45.31,220900.0,30.4108,30.4175,30.3371,30.3505,220900.0
2011-02-22 13:25:00,45.31,45.36,45.31,45.35,153300.0,30.3505,30.384,30.3505,30.3773,153300.0
2011-02-22 13:30:00,45.34,45.35,45.3,45.3,137000.0,30.3706,30.3773,30.3438,30.3438,137000.0
2011-02-22 13:35:00,45.3,45.38,45.3,45.37,129600.0,30.3438,30.3974,30.3438,30.3907,129600.0
2011-02-22 13:40:00,45.37,45.38,45.31,45.32,129000.0,30.3907,30.3974,30.3505,30.3572,129000.0
2011-02-22 13:45:00,45.32,45.32,45.25,45.27,207900.0,30.3572,30.3572,30.3103,30.3237,207900.0
2011-02-22 13:50:00,45.27,45.32,45.27,45.31,131700.0,30.3237,30.3572,30.3237,30.3505,131700.0
2011-02-22 13:55:00,45.31,45.32,45.29,45.31,127800.0,30.3505,30.3572,30.3371,30.3505,127800.0
2011-02-22 14:00:00,45.31,45.35,45.31,45.33,184700.0,30.3505,30.3773,30.3505,30.3639,184700.0
2011-02-22 14:05:00,45.33,45.34,45.26,45.3,218400.0,30.3639,30.3706,30.317,30.3438,218400.0
2011-02-22 14:10:00,45.3,45.31,45.28,45.3,256400.0,30.3438,30.3505,30.3304,30.3438,256400.0
2011-02-22 14:15:00,45.3,45.36,45.3,45.35,249300.0,30.3438,30.384,30.3438,30.3773,249300.0
2011-02-22 14:20:00,45.36,45.38,45.33,45.38,178100.0,30.384,30.3974,30.3639,30.3974,178100.0
2011-02-22 14:25:00,45.37,45.43,45.35,45.41,120000.0,30.3907,30.4309,30.3773,30.4175,120000.0
2011-02-22 14:30:00,45.42,45.5,45.41,45.5,275600.0,30.4242,30.4778,30.4175,30.4778,275600.0
2011-02-22 14:35:00,45.5,45.55,45.49,45.52,290900.0,30.4778,30.5113,30.4711,30.4912,290900.0
2011-02-22 14:40:00,45.52,45.53,45.47,45.52,114800.0,30.4912,30.4979,30.4577,30.4912,114800.0
2011-02-22 14:45:00,45.53,45.57,45.52,45.55,153900.0,30.4979,30.5247,30.4912,30.5113,153900.0
2011-02-22 14:50:00,45.56,45.58,45.52,45.52,111600.0,30.518,30.5314,30.4912,30.4912,111600.0
2011-02-22 14:55:00,45.52,45.56,45.49,45.52,242500.0,30.4912,30.518,30.4711,30.4912,242500.0
2011-02-22 15:00:00,45.53,45.55,45.5,45.52,413600.0,30.4979,30.5113,30.4778,30.4912,413600.0
2011-02-22 15:05:00,45.51,45.52,45.43,45.44,472200.0,30.4845,30.4912,30.4309,30.4376,472200.0
2011-02-22 15:10:00,45.45,45.46,45.41,45.43,603400.0,30.4443,30.451,30.4175,30.4309,603400.0
2011-02-22 15:15:00,45.43,45.44,45.35,45.36,390300.0,30.4309,30.4376,30.3773,30.384,390300.0
2011-02-22 15:20:00,45.35,45.39,45.33,45.36,169400.0,30.3773,30.4041,30.3639,30.384,169400.0
2011-02-22 15:25:00,45.35,45.35,45.31,45.34,182500.0,30.3773,30.3773,30.3505,30.3706,182500.0
2011-02-22 15:30:00,45.34,45.42,45.33,45.4,194300.0,30.3706,30.4242,30.3639,30.4108,194300.0
2011-02-22 15:35:00,45.4,45.42,45.33,45.34,229800.0,30.4108,30.4242,30.3639,30.3706,229800.0
2011-02-22 15:40:00,45.34,45.38,45.33,45.36,370000.0,30.3706,30.3974,30.3639,30.384,370000.0
2011-02-22 15:45:00,45.36,45.37,45.32,45.32,398100.0,30.384,30.3907,30.3572,30.3572,398100.0
2011-02-22 15:50:00,45.33,45.36,45.31,45.34,1394000.0,30.3639,30.384,30.3505,30.3706,1394000.0
2011-02-22 15:55:00,45.35,45.35,45.29,45.33,2430200.0,30.3773,30.3773,30.3371,30.3639,2430200.0
2011-02-23 09:30:00,45.47,45.53,45.41,45.44,1791200.0,30.4577,30.4979,30.4175,30.4376,1791200.0
2011-02-23 09:35:00,45.44,45.55,45.44,45.53,244500.0,30.4376,30.5113,30.4376,30.4979,244500.0
2011-02-23 09:40:00,45.53,45.57,45.52,45.53,353700.0,30.4979,30.5247,30.4912,30.4979,353700.0
2011-02-23 09:45:00,45.53,45.54,45.39,45.4,442100.0,30.4979,30.5046,30.4041,30.4108,442100.0
2011-02-23 09:50:00,45.39,45.44,45.36,45.4,266500.0,30.4041,30.4376,30.384,30.4108,266500.0
2011-02-23 09:55:00,45.41,45.44,45.37,45.38,182100.0,30.4175,30.4376,30.3907,30.3974,182100.0
2011-02-23 10:00:00,45.39,45.44,45.37,45.41,522400.0,30.4041,30.4376,30.3907,30.4175,522400.0
2011-02-23 10:05:00,45.41,45.45,45.29,45.3,761500.0,30.4175,30.4443,30.3371,30.3438,761500.0
2011-02-23 10:10:00,45.31,45.34,45.26,45.32,197300.0,30.3505,30.3706,30.317,30.3572,197300.0
2011-02-23 10:15:00,45.32,45.44,45.32,45.44,274800.0,30.3572,30.4376,30.3572,30.4376,274800.0
2011-02-23 10:20:00,45.44,45.61,45.42,45.6,360400.0,30.4376,30.5514,30.4242,30.5447,360400.0
2011-02-23 10:25:00,45.6,45.63,45.57,45.61,79200.0,30.5447,30.5648,30.5247,30.5514,79200.0
2011-02-23 10:30:00,45.62,45.64,45.59,45.6,430300.0,30.5581,30.5715,30.538,30.5447,430300.0
2011-02-23 10:35:00,45.6,45.61,45.49,45.51,390000.0,30.5447,30.5514,30.4711,30.4845,390000.0
2011-02-23 10:40:00,45.5,45.5,45.44,45.48,1247200.0,30.4778,30.4778,30.4376,30.4644,1247200.0
2011-02-23 10:45:00,45.48,45.55,45.48,45.54,225400.0,30.4644,30.5113,30.4644,30.5046,225400.0
2011-02-23 10:50:00,45.53,45.62,45.53,45.59,421400.0,30.4979,30.5581,30.4979,30.538,421400.0
2011-02-23 10:55:00,45.58,45.63,45.57,45.62,391300.0,30.5314,30.5648,30.5247,30.5581,391300.0
2011-02-23 11:00:00,45.63,45.63,45.59,45.6,170400.0,30.5648,30.5648,30.538,30.5447,170400.0
2011-02-23 11:05:00,45.6,45.69,45.6,45.67,180000.0,30.5447,30.605,30.5447,30.5916,180000.0
2011-02-23 11:10:00,45.67,45.68,45.62,45.62,316500.0,30.5916,30.5983,30.5581,30.5581,316500.0
2011-02-23 11:15:00,45.62,45.64,45.6,45.6,420400.0,30.5581,30.5715,30.5447,30.5447,420400.0
2011-02-23 11:20:00,45.6,45.62,45.59,45.62,343700.0,30.5447,30.5581,30.538,30.5581,343700.0
2011-02-23 11:25:00,45.63,45.65,45.58,45.61,304500.0,30.5648,30.5782,30.5314,30.5514,304500.0
2011-02-23 11:30:00,45.6,45.6,45.51,45.53,473000.0,30.5447,30.5447,30.4845,30.4979,473000.0
2011-02-23 11:35:00,45.52,45.53,45.45,45.48,396900.0,30.4912,30.4979,30.4443,30.4644,396900.0
2011-02-23 11:40:00,45.48,45.5,45.46,45.48,385300.0,30.4644,30.4778,30.451,30.4644,385300.0
2011-02-23 11:45:00,45.48,45.49,45.39,45.4,334900.0,30.4644,30.4711,30.4041,30.4108,334900.0
2011-02-23 11:50:00,45.4,45.44,45.39,45.41,351300.0,30.4108,30.4376,30.4041,30.4175,351300.0
2011-02-23 11:55:00,45.41,45.42,45.35,45.36,639700.0,30.4175,30.4242,30.3773,30.384,639700.0
2011-02-23 12:00:00,45.35,45.36,45.25,45.25,1013500.0,30.3773,30.384,30.3103,30.3103,1013500.0
2011-02-23 12:05:00,45.25,45.26,45.1,45.11,977000.0,30.3103,30.317,30.2098,30.2165,977000.0
2011-02-23 12:10:00,45.12,45.15,45.1,45.14,243200.0,30.2232,30.2433,30.2098,30.2366,243200.0
2011-02-23 12:15:00,45.14,45.17,45.06,45.08,333000.0,30.2366,30.2567,30.183,30.1964,333000.0
2011-02-23 12:20:00,45.07,45.14,45.05,45.13,329100.0,30.1897,30.2366,30.1763,30.2299,329100.0
2011-02-23 12:25:00,45.14,45.21,45.13,45.2,130900.0,30.2366,30.2835,30.2299,30.2768,130900.0
2011-02-23 12:30:00,45.21,45.21,45.18,45.19,147400.0,30.2835,30.2835,30.2634,30.2701,147400.0
2011-02-23 12:35:00,45.18,45.22,45.18,45.21,280400.0,30.2634,30.2902,30.2634,30.2835,280400.0
2011-02-23 12:40:00,45.21,45.21,45.14,45.14,209000.0,30.2835,30.2835,30.2366,30.2366,209000.0
2011-02-23 12:45:00,45.14,45.14,45.06,45.07,326300.0,30.2366,30.2366,30.183,30.1897,326300.0
2011-02-23 12:50:00,45.06,45.09,45.05,45.05,126900.0,30.183,30.2031,30.1763,30.1763,126900.0
2011-02-23 12:55:00,45.06,45.12,45.04,45.07,188000.0,30.183,30.2232,30.1696,30.1897,188000.0
2011-02-23 13:00:00,45.07,45.11,45.05,45.09,227300.0,30.1897,30.2165,30.1763,30.2031,227300.0
2011-02-23 13:05:00,45.1,45.1,45.02,45.03,294800.0,30.2098,30.2098,30.1562,30.1629,294800.0
2011-02-23 13:10:00,45.03,45.04,44.98,44.98,326000.0,30.1629,30.1696,30.1294,30.1294,326000.0
2011-02-23 13:15:00,44.98,44.99,44.89,44.91,354900.0,30.1294,30.1361,30.0692,30.0826,354900.0
2011-02-23 13:20:00,44.89,45.05,44.89,45.05,251300.0,30.0692,30.1763,30.0692,30.1763,251300.0
2011-02-23 13:25:00,45.05,45.09,45.01,45.04,365500.0,30.1763,30.2031,30.1495,30.1696,365500.0
2011-02-23 13:30:00,45.04,45.04,44.99,44.99,190100.0,30.1696,30.1696,30.1361,30.1361,190100.0
2011-02-23 13:35:00,45.0,45.1,44.99,45.08,120600.0,30.1428,30.2098,30.1361,30.1964,120600.0
2011-02-23 13:40:00,45.09,45.11,45.05,45.11,171100.0,30.2031,30.2165,30.1763,30.2165,171100.0
2011-02-23 13:45:00,45.11,45.2,45.1,45.14,838300.0,30.2165,30.2768,30.2098,30.2366,838300.0
2011-02-23 13:50:00,45.14,45.23,45.12,45.23,256200.0,30.2366,30.2969,30.2232,30.2969,256200.0
2011-02-23 13:55:00,45.23,45.25,45.16,45.18,137700.0,30.2969,30.3103,30.25,30.2634,137700.0
2011-02-23 14:00:00,45.19,45.28,45.16,45.28,343400.0,30.2701,30.3304,30.25,30.3304,343400.0
2011-02-23 14:05:00,45.28,45.29,45.25,45.26,186100.0,30.3304,30.3371,30.3103,30.317,186100.0
2011-02-23 14:10:00,45.26,45.27,45.16,45.16,111900.0,30.317,30.3237,30.25,30.25,111900.0
2011-02-23 14:15:00,45.17,45.27,45.16,45.26,219800.0,30.2567,30.3237,30.25,30.317,219800.0
2011-02-23 14:20:00,45.26,45.3,45.25,45.3,193400.0,30.317,30.3438,30.3103,30.3438,193400.0
2011-02-23 14:25:00,45.3,45.32,45.25,45.26,119300.0,30.3438,30.3572,30.3103,30.317,119300.0
2011-02-23 14:30:00,45.26,45.32,45.25,45.29,152900.0,30.317,30.3572,30.3103,30.3371,152900.0
2011-02-23 14:35:00,45.29,45.3,45.23,45.23,201900.0,30.3371,30.3438,30.2969,30.2969,201900.0
2011-02-23 14:40:00,45.22,45.25,45.18,45.2,166700.0,30.2902,30.3103,30.2634,30.2768,166700.0
2011-02-23 14:45:00,45.19,45.23,45.16,45.18,118600.0,30.2701,30.2969,30.25,30.2634,118600.0
2011-02-23 14:50:00,45.19,45.25,45.18,45.24,61100.0,30.2701,30.3103,30.2634,30.3036,61100.0
2011-02-23 14:55:00,45.25,45.34,45.24,45.34,143600.0,30.3103,30.3706,30.3036,30.3706,143600.0
2011-02-23 15:00:00,45.34,45.38,45.33,45.37,261400.0,30.3706,30.3974,30.3639,30.3907,261400.0
2011-02-23 15:05:00,45.37,45.41,45.34,45.34,353200.0,30.3907,30.4175,30.3706,30.3706,353200.0
2011-02-23 15:10:00,45.34,45.36,45.33,45.34,99800.0,30.3706,30.384,30.3639,30.3706,99800.0
2011-02-23 15:15:00,45.33,45.34,45.3,45.33,258400.0,30.3639,30.3706,30.3438,30.3639,258400.0
2011-02-23 15:20:00,45.33,45.43,45.33,45.39,192100.0,30.3639,30.4309,30.3639,30.4041,192100.0
2011-02-23 15:25:00,45.39,45.4,45.32,45.33,139000.0,30.4041,30.4108,30.3572,30.3639,139000.0
2011-02-23 15:30:00,45.33,45.33,45.29,45.32,190600.0,30.3639,30.3639,30.3371,30.3572,190600.0
2011-02-23 15:35:00,45.32,45.33,45.26,45.33,361000.0,30.3572,30.3639,30.317,30.3639,361000.0
2011-02-23 15:40:00,45.32,45.36,45.3,45.33,354400.0,30.3572,30.384,30.3438,30.3639,354400.0
2011-02-23 15:45:00,45.33,45.33,45.26,45.31,440500.0,30.3639,30.3639,30.317,30.3505,440500.0
2011-02-23 15:50:00,45.31,45.36,45.27,45.32,427300.0,30.3505,30.384,30.3237,30.3572,427300.0
2011-02-23 15:55:00,45.32,45.35,45.28,45.31,819700.0,30.3572,30.3773,30.3304,30.3505,819700.0
2011-02-24 09:30:00,45.33,45.36,45.2,45.27,811700.0,30.3639,30.384,30.2768,30.3237,811700.0
2011-02-24 09:35:00,45.27,45.33,45.27,45.31,206100.0,30.3237,30.3639,30.3237,30.3505,206100.0
2011-02-24 09:40:00,45.31,45.42,45.3,45.42,701600.0,30.3505,30.4242,30.3438,30.4242,701600.0
2011-02-24 09:45:00,45.41,45.44,45.36,45.37,547600.0,30.4175,30.4376,30.384,30.3907,547600.0
2011-02-24 09:50:00,45.37,45.37,45.33,45.35,166400.0,30.3907,30.3907,30.3639,30.3773,166400.0
2011-02-24 09:55:00,45.35,45.39,45.32,45.38,158900.0,30.3773,30.4041,30.3572,30.3974,158900.0
2011-02-24 10:00:00,45.38,45.39,45.27,45.28,259200.0,30.3974,30.4041,30.3237,30.3304,259200.0
2011-02-24 10:05:00,45.28,45.41,45.27,45.4,422500.0,30.3304,30.4175,30.3237,30.4108,422500.0
2011-02-24 10:10:00,45.4,45.41,45.32,45.35,171300.0,30.4108,30.4175,30.3572,30.3773,171300.0
2011-02-24 10:15:00,45.35,45.45,45.3,45.41,622200.0,30.3773,30.4443,30.3438,30.4175,622200.0
2011-02-24 10:20:00,45.42,45.43,45.33,45.34,535000.0,30.4242,30.4309,30.3639,30.3706,535000.0
2011-02-24 10:25:00,45.35,45.35,45.28,45.31,174200.0,30.3773,30.3773,30.3304,30.3505,174200.0
2011-02-24 10:30:00,45.32,45.32,45.24,45.28,127200.0,30.3572,30.3572,30.3036,30.3304,127200.0
2011-02-24 10:35:00,45.28,45.31,45.22,45.23,146800.0,30.3304,30.3505,30.2902,30.2969,146800.0
2011-02-24 10:40:00,45.22,45.26,45.21,45.24,130200.0,30.2902,30.317,30.2835,30.3036,130200.0
2011-02-24 10:45:00,45.24,45.3,45.2,45.3,158800.0,30.3036,30.3438,30.2768,30.3438,158800.0
2011-02-24 10:50:00,45.3,45.33,45.28,45.3,160200.0,30.3438,30.3639,30.3304,30.3438,160200.0
2011-02-24 10:55:00,45.3,45.32,45.27,45.3,158800.0,30.3438,30.3572,30.3237,30.3438,158800.0
2011-02-24 11:00:00,45.29,45.33,45.26,45.27,89000.0,30.3371,30.3639,30.317,30.3237,89000.0
2011-02-24 11:05:00,45.27,45.31,45.25,45.27,97700.0,30.3237,30.3505,30.3103,30.3237,97700.0
2011-02-24 11:10:00,45.26,45.28,45.21,45.21,179400.0,30.317,30.3304,30.2835,30.2835,179400.0
2011-02-24 11:15:00,45.21,45.24,45.18,45.24,243600.0,30.2835,30.3036,30.2634,30.3036,243600.0
2011-02-24 11:20:00,45.23,45.26,45.22,45.24,95900.0,30.2969,30.317,30.2902,30.3036,95900.0
2011-02-24 11:25:00,45.24,45.34,45.24,45.31,398500.0,30.3036,30.3706,30.3036,30.3505,398500.0
2011-02-24 11:30:00,45.32,45.35,45.3,45.32,166100.0,30.3572,30.3773,30.3438,30.3572,166100.0
2011-02-24 11:35:00,45.31,45.31,45.26,45.29,285600.0,30.3505,30.3505,30.317,30.3371,285600.0
2011-02-24 11:40:00,45.29,45.31,45.27,45.29,355100.0,30.3371,30.3505,30.3237,30.3371,355100.0
2011-02-24 11:45:00,45.28,45.3,45.16,45.2,275600.0,30.3304,30.3438,30.25,30.2768,275600.0
2011-02-24 11:50:00,45.2,45.25,45.18,45.23,266100.0,30.2768,30.3103,30.2634,30.2969,266100.0
2011-02-24 11:55:00,45.22,45.24,45.19,45.21,512800.0,30.2902,30.3036,30.2701,30.2835,512800.0
2011-02-24 12:00:00,45.21,45.25,45.15,45.18,236300.0,30.2835,30.3103,30.2433,30.2634,236300.0
2011-02-24 12:05:00,45.18,45.21,45.11,45.13,463800.0,30.2634,30.2835,30.2165,30.2299,463800.0
2011-02-24 12:10:00,45.14,45.2,45.13,45.18,290900.0,30.2366,30.2768,30.2299,30.2634,290900.0
2011-02-24 12:15:00,45.18,45.21,45.18,45.2,301700.0,30.2634,30.2835,30.2634,30.2768,301700.0
2011-02-24 12:20:00,45.2,45.21,45.17,45.19,253000.0,30.2768,30.2835,30.2567,30.2701,253000.0
2011-02-24 12:25:00,45.19,45.19,45.11,45.11,195500.0,30.2701,30.2701,30.2165,30.2165,195500.0
2011-02-24 12:30:00,45.11,45.14,45.08,45.11,208800.0,30.2165,30.2366,30.1964,30.2165,208800.0
2011-02-24 12:35:00,45.1,45.15,45.08,45.15,144800.0,30.2098,30.2433,30.1964,30.2433,144800.0
2011-02-24 12:40:00,45.16,45.16,45.11,45.11,109400.0,30.25,30.25,30.2165,30.2165,109400.0
2011-02-24 12:45:00,45.11,45.11,45.06,45.1,239100.0,30.2165,30.2165,30.183,30.2098,239100.0
2011-02-24 12:50:00,45.11,45.13,45.07,45.13,57100.0,30.2165,30.2299,30.1897,30.2299,57100.0
2011-02-24 12:55:00,45.13,45.18,45.13,45.16,180600.0,30.2299,30.2634,30.2299,30.25,180600.0
2011-02-24 13:00:00,45.17,45.21,45.14,45.21,171800.0,30.2567,30.2835,30.2366,30.2835,171800.0
2011-02-24 13:05:00,45.2,45.21,45.14,45.14,169500.0,30.2768,30.2835,30.2366,30.2366,169500.0
2011-02-24 13:10:00,45.14,45.18,45.14,45.16,40700.0,30.2366,30.2634,30.2366,30.25,40700.0
2011-02-24 13:15:00,45.15,45.22,45.12,45.2,114500.0,30.2433,30.2902,30.2232,30.2768,114500.0
2011-02-24 13:20:00,45.2,45.2,45.13,45.14,242700.0,30.2768,30.2768,30.2299,30.2366,242700.0
2011-02-24 13:25:00,45.13,45.15,45.1,45.15,241000.0,30.2299,30.2433,30.2098,30.2433,241000.0
2011-02-24 13:30:00,45.14,45.17,45.13,45.16,185800.0,30.2366,30.2567,30.2299,30.25,185800.0
2011-02-24 13:35:00,45.17,45.17,45.13,45.16,59200.0,30.2567,30.2567,30.2299,30.25,59200.0
2011-02-24 13:40:00,45.16,45.17,45.06,45.08,111900.0,30.25,30.2567,30.183,30.1964,111900.0
2011-02-24 13:45:00,45.07,45.08,45.0,45.02,156600.0,30.1897,30.1964,30.1428,30.1562,156600.0
2011-02-24 13:50:00,45.02,45.04,44.99,45.0,87200.0,30.1562,30.1696,30.1361,30.1428,87200.0
2011-02-24 13:55:00,44.99,45.01,44.95,45.0,147300.0,30.1361,30.1495,30.1094,30.1428,147300.0
2011-02-24 14:00:00,44.99,45.08,44.99,45.07,62300.0,30.1361,30.1964,30.1361,30.1897,62300.0
2011-02-24 14:05:00,45.07,45.1,45.02,45.09,110700.0,30.1897,30.2098,30.1562,30.2031,110700.0
2011-02-24 14:10:00,45.09,45.15,45.09,45.14,160900.0,30.2031,30.2433,30.2031,30.2366,160900.0
2011-02-24 14:15:00,45.14,45.22,45.13,45.21,241600.0,30.2366,30.2902,30.2299,30.2835,241600.0
2011-02-24 14:20:00,45.21,45.21,45.15,45.19,77200.0,30.2835,30.2835,30.2433,30.2701,77200.0
2011-02-24 14:25:00,45.19,45.24,45.19,45.2,104200.0,30.2701,30.3036,30.2701,30.2768,104200.0
2011-02-24 14:30:00,45.2,45.25,45.16,45.25,130300.0,30.2768,30.3103,30.25,30.3103,130300.0
2011-02-24 14:35:00,45.26,45.27,45.19,45.23,137000.0,30.317,30.3237,30.2701,30.2969,137000.0
2011-02-24 14:40:00,45.23,45.27,45.21,45.23,233500.0,30.2969,30.3237,30.2835,30.2969,233500.0
2011-02-24 14:45:00,45.23,45.25,45.19,45.25,345600.0,30.2969,30.3103,30.2701,30.3103,345600.0
2011-02-24 14:50:00,45.24,45.24,45.17,45.21,89500.0,30.3036,30.3036,30.2567,30.2835,89500.0
2011-02-24 14:55:00,45.21,45.26,45.21,45.26,121600.0,30.2835,30.317,30.2835,30.317,121600.0
2011-02-24 15:00:00,45.26,45.28,45.22,45.23,159100.0,30.317,30.3304,30.2902,30.2969,159100.0
2011-02-24 15:05:00,45.23,45.35,45.22,45.35,179400.0,30.2969,30.3773,30.2902,30.3773,179400.0
2011-02-24 15:10:00,45.35,45.39,45.29,45.38,86200.0,30.3773,30.4041,30.3371,30.3974,86200.0
2011-02-24 15:15:00,45.39,45.42,45.37,45.39,299000.0,30.4041,30.4242,30.3907,30.4041,299000.0
2011-02-24 15:20:00,45.39,45.43,45.38,45.41,285400.0,30.4041,30.4309,30.3974,30.4175,285400.0
2011-02-24 15:25:00,45.41,45.43,45.38,45.41,144200.0,30.4175,30.4309,30.3974,30.4175,144200.0
2011-02-24 15:30:00,45.41,45.45,45.4,45.43,108400.0,30.4175,30.4443,30.4108,30.4309,108400.0
2011-02-24 15:35:00,45.43,45.43,45.37,45.38,83400.0,30.4309,30.4309,30.3907,30.3974,83400.0
2011-02-24 15:40:00,45.38,45.4,45.35,45.38,168900.0,30.3974,30.4108,30.3773,30.3974,168900.0
2011-02-24 15:45:00,45.37,45.4,45.35,45.35,250300.0,30.3907,30.4108,30.3773,30.3773,250300.0
2011-02-24 15:50:00,45.35,45.38,45.32,45.37,217300.0,30.3773,30.3974,30.3572,30.3907,217300.0
2011-02-24 15:55:00,45.36,45.39,45.35,45.36,615000.0,30.384,30.4041,30.3773,30.384,615000.0
2011-02-25 09:30:00,45.83,45.85,45.77,45.81,618200.0,30.6988,30.7122,30.6586,30.6854,618200.0
2011-02-25 09:35:00,45.82,45.83,45.78,45.78,444000.0,30.6921,30.6988,30.6653,30.6653,444000.0
2011-02-25 09:40:00,45.78,45.8,45.75,45.78,288900.0,30.6653,30.6787,30.6452,30.6653,288900.0
2011-02-25 09:45:00,45.78,45.78,45.73,45.74,256600.0,30.6653,30.6653,30.6318,30.6385,256600.0
2011-02-25 09:50:00,45.74,45.77,45.73,45.77,293300.0,30.6385,30.6586,30.6318,30.6586,293300.0
2011-02-25 09:55:00,45.76,45.9,45.76,45.9,929700.0,30.6519,30.7457,30.6519,30.7457,929700.0
2011-02-25 10:00:00,45.91,45.99,45.9,45.98,305400.0,30.7524,30.806,30.7457,30.7993,305400.0
2011-02-25 10:05:00,45.98,46.02,45.98,46.0,270300.0,30.7993,30.8261,30.7993,30.8127,270300.0
2011-02-25 10:10:00,46.01,46.01,45.95,45.95,280800.0,30.8194,30.8194,30.7792,30.7792,280800.0
2011-02-25 10:15:00,45.96,45.96,45.9,45.9,133300.0,30.7859,30.7859,30.7457,30.7457,133300.0
2011-02-25 10:20:00,45.9,45.96,45.9,45.95,300900.0,30.7457,30.7859,30.7457,30.7792,300900.0
2011-02-25 10:25:00,45.95,45.96,45.87,45.87,197800.0,30.7792,30.7859,30.7256,30.7256,197800.0
2011-02-25 10:30:00,45.88,45.9,45.84,45.89,266200.0,30.7323,30.7457,30.7055,30.739,266200.0
2011-02-25 10:35:00,45.9,45.96,45.88,45.96,635900.0,30.7457,30.7859,30.7323,30.7859,635900.0
2011-02-25 10:40:00,45.96,45.97,45.92,45.92,235200.0,30.7859,30.7926,30.7591,30.7591,235200.0
2011-02-25 10:45:00,45.92,45.97,45.9,45.97,179300.0,30.7591,30.7926,30.7457,30.7926,179300.0
2011-02-25 10:50:00,45.97,45.99,45.95,45.97,124100.0,30.7926,30.806,30.7792,30.7926,124100.0
2011-02-25 10:55:00,45.97,45.99,45.92,45.93,324100.0,30.7926,30.806,30.7591,30.7658,324100.0
2011-02-25 11:00:00,45.94,45.94,45.88,45.9,235300.0,30.7725,30.7725,30.7323,30.7457,235300.0
2011-02-25 11:05:00,45.89,45.9,45.87,45.89,170200.0,30.739,30.7457,30.7256,30.739,170200.0
2011-02-25 11:10:00,45.9,45.92,45.89,45.91,52400.0,30.7457,30.7591,30.739,30.7524,52400.0
2011-02-25 11:15:00,45.91,45.92,45.89,45.9,175600.0,30.7524,30.7591,30.739,30.7457,175600.0
2011-02-25 11:20:00,45.9,45.9,45.85,45.86,111300.0,30.7457,30.7457,30.7122,30.7189,111300.0
2011-02-25 11:25:00,45.86,45.87,45.75,45.76,417300.0,30.7189,30.7256,30.6452,30.6519,417300.0
2011-02-25 11:30:00,45.76,45.78,45.74,45.76,301400.0,30.6519,30.6653,30.6385,30.6519,301400.0
2011-02-25 11:35:00,45.75,45.76,45.73,45.74,217800.0,30.6452,30.6519,30.6318,30.6385,217800.0
2011-02-25 11:40:00,45.75,45.75,45.65,45.65,180700.0,30.6452,30.6452,30.5782,30.5782,180700.0
2011-02-25 11:45:00,45.66,45.7,45.65,45.66,160100.0,30.5849,30.6117,30.5782,30.5849,160100.0
2011-02-25 11:50:00,45.67,45.75,45.65,45.75,133600.0,30.5916,30.6452,30.5782,30.6452,133600.0
2011-02-25 11:55:00,45.75,45.75,45.74,45.75,56100.0,30.6452,30.6452,30.6385,30.6452,56100.0
2011-02-25 12:00:00,45.75,45.78,45.73,45.77,198000.0,30.6452,30.6653,30.6318,30.6586,198000.0
2011-02-25 12:05:00,45.77,45.78,45.76,45.77,50500.0,30.6586,30.6653,30.6519,30.6586,50500.0
2011-02-25 12:10:00,45.77,45.77,45.75,45.77,95400.0,30.6586,30.6586,30.6452,30.6586,95400.0
2011-02-25 12:15:00,45.78,45.78,45.76,45.77,79900.0,30.6653,30.6653,30.6519,30.6586,79900.0
2011-02-25 12:20:00,45.76,45.84,45.76,45.84,113400.0,30.6519,30.7055,30.6519,30.7055,113400.0
2011-02-25 12:25:00,45.84,45.87,45.84,45.85,115100.0,30.7055,30.7256,30.7055,30.7122,115100.0
2011-02-25 12:30:00,45.84,45.86,45.82,45.86,155900.0,30.7055,30.7189,30.6921,30.7189,155900.0
2011-02-25 12:35:00,45.86,45.87,45.84,45.87,132500.0,30.7189,30.7256,30.7055,30.7256,132500.0
2011-02-25 12:40:00,45.87,45.87,45.85,45.87,89800.0,30.7256,30.7256,30.7122,30.7256,89800.0
2011-02-25 12:45:00,45.86,45.89,45.86,45.88,55800.0,30.7189,30.739,30.7189,30.7323,55800.0
2011-02-25 12:50:00,45.89,45.89,45.86,45.87,210400.0,30.739,30.739,30.7189,30.7256,210400.0
2011-02-25 12:55:00,45.87,45.88,45.86,45.87,115600.0,30.7256,30.7323,30.7189,30.7256,115600.0
2011-02-25 13:00:00,45.86,45.87,45.84,45.86,240100.0,30.7189,30.7256,30.7055,30.7189,240100.0
2011-02-25 13:05:00,45.86,45.89,45.85,45.88,89800.0,30.7189,30.739,30.7122,30.7323,89800.0
2011-02-25 13:10:00,45.88,45.91,45.87,45.91,213500.0,30.7323,30.7524,30.7256,30.7524,213500.0
2011-02-25 13:15:00,45.91,45.94,45.9,45.94,192100.0,30.7524,30.7725,30.7457,30.7725,192100.0
2011-02-25 13:20:00,45.94,45.95,45.92,45.94,106600.0,30.7725,30.7792,30.7591,30.7725,106600.0
2011-02-25 13:25:00,45.94,45.94,45.92,45.93,197100.0,30.7725,30.7725,30.7591,30.7658,197100.0
2011-02-25 13:30:00,45.92,45.93,45.88,45.88,167500.0,30.7591,30.7658,30.7323,30.7323,167500.0
2011-02-25 13:35:00,45.88,45.9,45.88,45.89,101700.0,30.7323,30.7457,30.7323,30.739,101700.0
2011-02-25 13:40:00,45.89,45.92,45.89,45.92,284300.0,30.739,30.7591,30.739,30.7591,284300.0
2011-02-25 13:45:00,45.92,45.92,45.89,45.91,226000.0,30.7591,30.7591,30.739,30.7524,226000.0
2011-02-25 13:50:00,45.91,45.92,45.9,45.9,304600.0,30.7524,30.7591,30.7457,30.7457,304600.0
2011-02-25 13:55:00,45.91,45.92,45.89,45.92,227600.0,30.7524,30.7591,30.739,30.7591,227600.0
2011-02-25 14:00:00,45.92,45.92,45.89,45.92,84300.0,30.7591,30.7591,30.739,30.7591,84300.0
2011-02-25 14:05:00,45.92,45.95,45.9,45.95,146100.0,30.7591,30.7792,30.7457,30.7792,146100.0
2011-02-25 14:10:00,45.96,45.98,45.94,45.98,91000.0,30.7859,30.7993,30.7725,30.7993,91000.0
2011-02-25 14:15:00,45.98,45.99,45.93,45.94,133700.0,30.7993,30.806,30.7658,30.7725,133700.0
2011-02-25 14:20:00,45.94,45.96,45.94,45.96,288800.0,30.7725,30.7859,30.7725,30.7859,288800.0
2011-02-25 14:25:00,45.96,45.97,45.94,45.95,99600.0,30.7859,30.7926,30.7725,30.7792,99600.0
2011-02-25 14:30:00,45.95,45.98,45.94,45.97,161000.0,30.7792,30.7993,30.7725,30.7926,161000.0
2011-02-25 14:35:00,45.97,45.97,45.93,45.94,169800.0,30.7926,30.7926,30.7658,30.7725,169800.0
2011-02-25 14:40:00,45.94,45.95,45.93,45.95,144400.0,30.7725,30.7792,30.7658,30.7792,144400.0
2011-02-25 14:45:00,45.95,45.98,45.95,45.96,159700.0,30.7792,30.7993,30.7792,30.7859,159700.0
2011-02-25 14:50:00,45.97,45.97,45.95,45.95,164600.0,30.7926,30.7926,30.7792,30.7792,164600.0
2011-02-25 14:55:00,45.96,45.98,45.95,45.97,181600.0,30.7859,30.7993,30.7792,30.7926,181600.0
2011-02-25 15:00:00,45.97,45.98,45.95,45.96,127400.0,30.7926,30.7993,30.7792,30.7859,127400.0
2011-02-25 15:05:00,45.96,45.97,45.96,45.97,78500.0,30.7859,30.7926,30.7859,30.7926,78500.0
2011-02-25 15:10:00,45.97,45.98,45.96,45.97,160700.0,30.7926,30.7993,30.7859,30.7926,160700.0
2011-02-25 15:15:00,45.98,45.98,45.96,45.98,135800.0,30.7993,30.7993,30.7859,30.7993,135800.0
2011-02-25 15:20:00,45.98,45.98,45.94,45.95,167800.0,30.7993,30.7993,30.7725,30.7792,167800.0
2011-02-25 15:25:00,45.94,45.96,45.93,45.96,129700.0,30.7725,30.7859,30.7658,30.7859,129700.0
2011-02-25 15:30:00,45.95,45.96,45.92,45.92,218000.0,30.7792,30.7859,30.7591,30.7591,218000.0
2011-02-25 15:35:00,45.92,45.95,45.92,45.93,248800.0,30.7591,30.7792,30.7591,30.7658,248800.0
2011-02-25 15:40:00,45.92,45.93,45.9,45.93,241700.0,30.7591,30.7658,30.7457,30.7658,241700.0
2011-02-25 15:45:00,45.92,45.99,45.92,45.99,308100.0,30.7591,30.806,30.7591,30.806,308100.0
2011-02-25 15:50:00,45.99,46.01,45.97,46.0,581100.0,30.806,30.8194,30.7926,30.8127,581100.0
2011-02-25 15:55:00,46.0,46.02,45.99,46.02,955900.0,30.8127,30.8261,30.806,30.8261,955900.0
2011-02-28 09:30:00,46.15,46.26,46.12,46.25,511700.0,30.9132,30.9868,30.8931,30.9801,511700.0
2011-02-28 09:35:00,46.26,46.28,46.23,46.27,564300.0,30.9868,31.0002,30.9667,30.9935,564300.0
2011-02-28 09:40:00,46.27,46.32,46.24,46.31,548600.0,30.9935,31.027,30.9734,31.0203,548600.0
2011-02-28 09:45:00,46.31,46.32,46.27,46.3,570000.0,31.0203,31.027,30.9935,31.0136,570000.0
2011-02-28 09:50:00,46.29,46.32,46.27,46.32,355800.0,31.0069,31.027,30.9935,31.027,355800.0
2011-02-28 09:55:00,46.32,46.33,46.29,46.3,344000.0,31.027,31.0337,31.0069,31.0136,344000.0
2011-02-28 10:00:00,46.3,46.37,46.29,46.37,310700.0,31.0136,31.0605,31.0069,31.0605,310700.0
2011-02-28 10:05:00,46.36,46.38,46.32,46.33,250000.0,31.0538,31.0672,31.027,31.0337,250000.0
2011-02-28 10:10:00,46.33,46.35,46.31,46.34,219500.0,31.0337,31.0471,31.0203,31.0404,219500.0
2011-02-28 10:15:00,46.35,46.39,46.34,46.37,285500.0,31.0471,31.0739,31.0404,31.0605,285500.0
2011-02-28 10:20:00,46.37,46.42,46.37,46.41,293300.0,31.0605,31.094,31.0605,31.0873,293300.0
2011-02-28 10:25:00,46.41,46.41,46.38,46.39,206300.0,31.0873,31.0873,31.0672,31.0739,206300.0
2011-02-28 10:30:00,46.39,46.42,46.37,46.37,429200.0,31.0739,31.094,31.0605,31.0605,429200.0
2011-02-28 10:35:00,46.37,46.38,46.32,46.34,377500.0,31.0605,31.0672,31.027,31.0404,377500.0
2011-02-28 10:40:00,46.33,46.34,46.3,46.33,92100.0,31.0337,31.0404,31.0136,31.0337,92100.0
2011-02-28 10:45:00,46.33,46.34,46.3,46.33,158500.0,31.0337,31.0404,31.0136,31.0337,158500.0
2011-02-28 10:50:00,46.34,46.36,46.32,46.35,211100.0,31.0404,31.0538,31.027,31.0471,211100.0
2011-02-28 10:55:00,46.35,46.37,46.34,46.37,106800.0,31.0471,31.0605,31.0404,31.0605,106800.0
2011-02-28 11:00:00,46.37,46.39,46.35,46.37,173700.0,31.0605,31.0739,31.0471,31.0605,173700.0
2011-02-28 11:05:00,46.37,46.39,46.35,46.37,223700.0,31.0605,31.0739,31.0471,31.0605,223700.0
2011-02-28 11:10:00,46.38,46.39,46.36,46.38,183300.0,31.0672,31.0739,31.0538,31.0672,183300.0
2011-02-28 11:15:00,46.38,46.39,46.32,46.33,250600.0,31.0672,31.0739,31.027,31.0337,250600.0
2011-02-28 11:20:00,46.33,46.34,46.29,46.3,239900.0,31.0337,31.0404,31.0069,31.0136,239900.0
2011-02-28 11:25:00,46.3,46.32,46.26,46.27,222000.0,31.0136,31.027,30.9868,30.9935,222000.0
2011-02-28 11:30:00,46.27,46.27,46.24,46.27,193900.0,30.9935,30.9935,30.9734,30.9935,193900.0
2011-02-28 11:35:00,46.26,46.26,46.23,46.25,363300.0,30.9868,30.9868,30.9667,30.9801,363300.0
2011-02-28 11:40:00,46.25,46.29,46.24,46.26,340700.0,30.9801,31.0069,30.9734,30.9868,340700.0
2011-02-28 11:45:00,46.26,46.29,46.25,46.28,195500.0,30.9868,31.0069,30.9801,31.0002,195500.0
2011-02-28 11:50:00,46.28,46.3,46.27,46.29,298300.0,31.0002,31.0136,30.9935,31.0069,298300.0
2011-02-28 11:55:00,46.3,46.31,46.26,46.28,358100.0,31.0136,31.0203,30.9868,31.0002,358100.0
2011-02-28 12:00:00,46.28,46.29,46.25,46.26,257700.0,31.0002,31.0069,30.9801,30.9868,257700.0
2011-02-28 12:05:00,46.26,46.28,46.25,46.28,65200.0,30.9868,31.0002,30.9801,31.0002,65200.0
2011-02-28 12:10:00,46.28,46.29,46.26,46.28,75500.0,31.0002,31.0069,30.9868,31.0002,75500.0
2011-02-28 12:15:00,46.29,46.29,46.27,46.27,267300.0,31.0069,31.0069,30.9935,30.9935,267300.0
2011-02-28 12:20:00,46.28,46.28,46.27,46.28,20300.0,31.0002,31.0002,30.9935,31.0002,20300.0
2011-02-28 12:25:00,46.28,46.29,46.27,46.28,62700.0,31.0002,31.0069,30.9935,31.0002,62700.0
2011-02-28 12:30:00,46.29,46.32,46.28,46.32,34500.0,31.0069,31.027,31.0002,31.027,34500.0
2011-02-28 12:35:00,46.31,46.33,46.31,46.31,138300.0,31.0203,31.0337,31.0203,31.0203,138300.0
2011-02-28 12:40:00,46.31,46.33,46.31,46.33,20900.0,31.0203,31.0337,31.0203,31.0337,20900.0
2011-02-28 12:45:00,46.33,46.33,46.29,46.29,58700.0,31.0337,31.0337,31.0069,31.0069,58700.0
2011-02-28 12:50:00,46.29,46.31,46.27,46.28,53300.0,31.0069,31.0203,30.9935,31.0002,53300.0
2011-02-28 12:55:00,46.27,46.28,46.22,46.25,158200.0,30.9935,31.0002,30.96,30.9801,158200.0
2011-02-28 13:00:00,46.24,46.25,46.2,46.22,105100.0,30.9734,30.9801,30.9467,30.96,105100.0
2011-02-28 13:05:00,46.22,46.25,46.21,46.25,117200.0,30.96,30.9801,30.9534,30.9801,117200.0
2011-02-28 13:10:00,46.25,46.27,46.24,46.26,49200.0,30.9801,30.9935,30.9734,30.9868,49200.0
2011-02-28 13:15:00,46.26,46.27,46.23,46.25,69300.0,30.9868,30.9935,30.9667,30.9801,69300.0
2011-02-28 13:20:00,46.24,46.25,46.21,46.23,82400.0,30.9734,30.9801,30.9534,30.9667,82400.0
2011-02-28 13:25:00,46.23,46.23,46.16,46.19,228300.0,30.9667,30.9667,30.9199,30.94,228300.0
2011-02-28 13:30:00,46.18,46.2,46.17,46.2,79800.0,30.9333,30.9467,30.9266,30.9467,79800.0
2011-02-28 13:35:00,46.21,46.21,46.18,46.18,182800.0,30.9534,30.9534,30.9333,30.9333,182800.0
2011-02-28 13:40:00,46.19,46.19,46.15,46.15,108700.0,30.94,30.94,30.9132,30.9132,108700.0
2011-02-28 13:45:00,46.15,46.16,46.12,46.15,85400.0,30.9132,30.9199,30.8931,30.9132,85400.0
2011-02-28 13:50:00,46.15,46.16,46.14,46.15,50800.0,30.9132,30.9199,30.9065,30.9132,50800.0
2011-02-28 13:55:00,46.16,46.17,46.12,46.13,58000.0,30.9199,30.9266,30.8931,30.8998,58000.0
2011-02-28 14:00:00,46.12,46.13,46.07,46.11,131800.0,30.8931,30.8998,30.8596,30.8864,131800.0
2011-02-28 14:05:00,46.11,46.14,46.11,46.12,93700.0,30.8864,30.9065,30.8864,30.8931,93700.0
2011-02-28 14:10:00,46.11,46.15,46.11,46.14,51400.0,30.8864,30.9132,30.8864,30.9065,51400.0
2011-02-28 14:15:00,46.15,46.18,46.14,46.17,46400.0,30.9132,30.9333,30.9065,30.9266,46400.0
2011-02-28 14:20:00,46.17,46.18,46.15,46.15,33100.0,30.9266,30.9333,30.9132,30.9132,33100.0
2011-02-28 14:25:00,46.16,46.18,46.15,46.18,100900.0,30.9199,30.9333,30.9132,30.9333,100900.0
2011-02-28 14:30:00,46.18,46.2,46.17,46.18,37100.0,30.9333,30.9467,30.9266,30.9333,37100.0
2011-02-28 14:35:00,46.17,46.19,46.17,46.19,13800.0,30.9266,30.94,30.9266,30.94,13800.0
2011-02-28 14:40:00,46.19,46.19,46.16,46.17,48600.0,30.94,30.94,30.9199,30.9266,48600.0
2011-02-28 14:45:00,46.17,46.19,46.16,46.16,155900.0,30.9266,30.94,30.9199,30.9199,155900.0
2011-02-28 14:50:00,46.17,46.18,46.15,46.17,83100.0,30.9266,30.9333,30.9132,30.9266,83100.0
2011-02-28 14:55:00,46.18,46.24,46.18,46.24,113400.0,30.9333,30.9734,30.9333,30.9734,113400.0
2011-02-28 15:00:00,46.24,46.24,46.2,46.2,135200.0,30.9734,30.9734,30.9467,30.9467,135200.0
2011-02-28 15:05:00,46.21,46.22,46.18,46.19,112200.0,30.9534,30.96,30.9333,30.94,112200.0
2011-02-28 15:10:00,46.18,46.22,46.18,46.21,87500.0,30.9333,30.96,30.9333,30.9534,87500.0
2011-02-28 15:15:00,46.22,46.24,46.21,46.23,116000.0,30.96,30.9734,30.9534,30.9667,116000.0
2011-02-28 15:20:00,46.23,46.26,46.23,46.26,146300.0,30.9667,30.9868,30.9667,30.9868,146300.0
2011-02-28 15:25:00,46.26,46.28,46.25,46.28,99300.0,30.9868,31.0002,30.9801,31.0002,99300.0
2011-02-28 15:30:00,46.28,46.32,46.27,46.32,64000.0,31.0002,31.027,30.9935,31.027,64000.0
2011-02-28 15:35:00,46.32,46.36,46.32,46.34,102300.0,31.027,31.0538,31.027,31.0404,102300.0
2011-02-28 15:40:00,46.34,46.35,46.33,46.33,254400.0,31.0404,31.0471,31.0337,31.0337,254400.0
2011-02-28 15:45:00,46.33,46.34,46.3,46.32,398100.0,31.0337,31.0404,31.0136,31.027,398100.0
2011-02-28 15:50:00,46.32,46.36,46.31,46.36,339500.0,31.027,31.0538,31.0203,31.0538,339500.0
2011-02-28 15:55:00,46.36,46.41,46.34,46.41,1330000.0,31.0538,31.0873,31.0404,31.0873,1330000.0
2011-03-01 09:30:00,46.65,46.76,46.64,46.67,1238900.0,31.2481,31.3218,31.2414,31.2615,1238900.0
2011-03-01 09:35:00,46.67,46.68,46.54,46.58,867600.0,31.2615,31.2682,31.1744,31.2012,867600.0
2011-03-01 09:40:00,46.58,46.59,46.51,46.52,817600.0,31.2012,31.2079,31.1543,31.161,817600.0
2011-03-01 09:45:00,46.52,46.58,46.5,46.56,542400.0,31.161,31.2012,31.1476,31.1878,542400.0
2011-03-01 09:50:00,46.55,46.58,46.54,46.55,332200.0,31.1811,31.2012,31.1744,31.1811,332200.0
2011-03-01 09:55:00,46.55,46.55,46.46,46.52,864200.0,31.1811,31.1811,31.1208,31.161,864200.0
2011-03-01 10:00:00,46.53,46.58,46.47,46.55,729400.0,31.1677,31.2012,31.1275,31.1811,729400.0
2011-03-01 10:05:00,46.54,46.54,46.41,46.44,997600.0,31.1744,31.1744,31.0873,31.1074,997600.0
2011-03-01 10:10:00,46.44,46.45,46.34,46.42,892600.0,31.1074,31.1141,31.0404,31.094,892600.0
2011-03-01 10:15:00,46.42,46.43,46.28,46.28,799600.0,31.094,31.1007,31.0002,31.0002,799600.0
2011-03-01 10:20:00,46.28,46.33,46.27,46.31,509700.0,31.0002,31.0337,30.9935,31.0203,509700.0
2011-03-01 10:25:00,46.3,46.31,46.19,46.2,556600.0,31.0136,31.0203,30.94,30.9467,556600.0
2011-03-01 10:30:00,46.19,46.22,46.15,46.19,262700.0,30.94,30.96,30.9132,30.94,262700.0
2011-03-01 10:35:00,46.19,46.23,46.18,46.23,177100.0,30.94,30.9667,30.9333,30.9667,177100.0
2011-03-01 10:40:00,46.22,46.32,46.22,46.31,501600.0,30.96,31.027,30.96,31.0203,501600.0
2011-03-01 10:45:00,46.32,46.35,46.31,46.31,364200.0,31.027,31.0471,31.0203,31.0203,364200.0
2011-03-01 10:50:00,46.32,46.36,46.3,46.35,177800.0,31.027,31.0538,31.0136,31.0471,177800.0
2011-03-01 10:55:00,46.35,46.42,46.34,46.41,180300.0,31.0471,31.094,31.0404,31.0873,180300.0
2011-03-01 11:00:00,46.41,46.47,46.4,46.41,98900.0,31.0873,31.1275,31.0806,31.0873,98900.0
2011-03-01 11:05:00,46.41,46.44,46.4,46.43,196000.0,31.0873,31.1074,31.0806,31.1007,196000.0
2011-03-01 11:10:00,46.42,46.47,46.4,46.43,379500.0,31.094,31.1275,31.0806,31.1007,379500.0
2011-03-01 11:15:00,46.42,46.45,46.4,46.43,130000.0,31.094,31.1141,31.0806,31.1007,130000.0
2011-03-01 11:20:00,46.42,46.44,46.38,46.38,95700.0,31.094,31.1074,31.0672,31.0672,95700.0
2011-03-01 11:25:00,46.39,46.4,46.32,46.33,160400.0,31.0739,31.0806,31.027,31.0337,160400.0
2011-03-01 11:30:00,46.32,46.35,46.3,46.34,284600.0,31.027,31.0471,31.0136,31.0404,284600.0
2011-03-01 11:35:00,46.34,46.37,46.3,46.31,170600.0,31.0404,31.0605,31.0136,31.0203,170600.0
2011-03-01 11:40:00,46.31,46.35,46.3,46.33,103000.0,31.0203,31.0471,31.0136,31.0337,103000.0
2011-03-01 11:45:00,46.32,46.36,46.29,46.3,388200.0,31.027,31.0538,31.0069,31.0136,388200.0
2011-03-01 11:50:00,46.3,46.32,46.22,46.24,614600.0,31.0136,31.027,30.96,30.9734,614600.0
2011-03-01 11:55:00,46.25,46.26,46.19,46.2,251700.0,30.9801,30.9868,30.94,30.9467,251700.0
2011-03-01 12:00:00,46.19,46.2,46.14,46.19,177100.0,30.94,30.9467,30.9065,30.94,177100.0
2011-03-01 12:05:00,46.18,46.2,46.17,46.19,104200.0,30.9333,30.9467,30.9266,30.94,104200.0
2011-03-01 12:10:00,46.2,46.22,46.15,46.16,1235900.0,30.9467,30.96,30.9132,30.9199,1235900.0
2011-03-01 12:15:00,46.16,46.17,46.14,46.15,133600.0,30.9199,30.9266,30.9065,30.9132,133600.0
2011-03-01 12:20:00,46.16,46.17,46.12,46.14,133600.0,30.9199,30.9266,30.8931,30.9065,133600.0
2011-03-01 12:25:00,46.14,46.14,46.05,46.07,238900.0,30.9065,30.9065,30.8462,30.8596,238900.0
2011-03-01 12:30:00,46.08,46.13,46.06,46.11,98300.0,30.8663,30.8998,30.8529,30.8864,98300.0
2011-03-01 12:35:00,46.11,46.16,46.11,46.14,92600.0,30.8864,30.9199,30.8864,30.9065,92600.0
2011-03-01 12:40:00,46.15,46.19,46.15,46.18,65300.0,30.9132,30.94,30.9132,30.9333,65300.0
2011-03-01 12:45:00,46.18,46.2,46.16,46.16,125600.0,30.9333,30.9467,30.9199,30.9199,125600.0
2011-03-01 12:50:00,46.16,46.18,46.12,46.13,187400.0,30.9199,30.9333,30.8931,30.8998,187400.0
2011-03-01 12:55:00,46.14,46.16,46.13,46.15,131800.0,30.9065,30.9199,30.8998,30.9132,131800.0
2011-03-01 13:00:00,46.14,46.15,46.08,46.09,153000.0,30.9065,30.9132,30.8663,30.873,153000.0
2011-03-01 13:05:00,46.08,46.14,46.08,46.13,72400.0,30.8663,30.9065,30.8663,30.8998,72400.0
2011-03-01 13:10:00,46.12,46.18,46.11,46.15,76400.0,30.8931,30.9333,30.8864,30.9132,76400.0
2011-03-01 13:15:00,46.15,46.16,46.1,46.14,69700.0,30.9132,30.9199,30.8797,30.9065,69700.0
2011-03-01 13:20:00,46.14,46.17,46.09,46.14,140700.0,30.9065,30.9266,30.873,30.9065,140700.0
2011-03-01 13:25:00,46.14,46.14,46.03,46.08,228000.0,30.9065,30.9065,30.8328,30.8663,228000.0
2011-03-01 13:30:00,46.07,46.09,46.05,46.06,236000.0,30.8596,30.873,30.8462,30.8529,236000.0
2011-03-01 13:35:00,46.06,46.08,46.05,46.07,181000.0,30.8529,30.8663,30.8462,30.8596,181000.0
2011-03-01 13:40:00,46.06,46.08,46.02,46.02,227900.0,30.8529,30.8663,30.8261,30.8261,227900.0
2011-03-01 13:45:00,46.02,46.06,46.02,46.02,154300.0,30.8261,30.8529,30.8261,30.8261,154300.0
2011-03-01 13:50:00,46.02,46.05,46.0,46.01,167200.0,30.8261,30.8462,30.8127,30.8194,167200.0
2011-03-01 13:55:00,46.01,46.13,46.01,46.08,395500.0,30.8194,30.8998,30.8194,30.8663,395500.0
2011-03-01 14:00:00,46.09,46.1,46.02,46.03,113000.0,30.873,30.8797,30.8261,30.8328,113000.0
2011-03-01 14:05:00,46.03,46.05,45.97,46.02,180200.0,30.8328,30.8462,30.7926,30.8261,180200.0
2011-03-01 14:10:00,46.02,46.05,45.96,45.97,264300.0,30.8261,30.8462,30.7859,30.7926,264300.0
2011-03-01 14:15:00,45.97,46.05,45.97,46.05,127200.0,30.7926,30.8462,30.7926,30.8462,127200.0
2011-03-01 14:20:00,46.05,46.05,45.97,45.98,116800.0,30.8462,30.8462,30.7926,30.7993,116800.0
2011-03-01 14:25:00,45.97,46.0,45.89,45.92,464700.0,30.7926,30.8127,30.739,30.7591,464700.0
2011-03-01 14:30:00,45.91,45.95,45.87,45.89,2611300.0,30.7524,30.7792,30.7256,30.739,2611300.0
2011-03-01 14:35:00,45.89,45.94,45.87,45.89,788100.0,30.739,30.7725,30.7256,30.739,788100.0
2011-03-01 14:40:00,45.89,45.91,45.87,45.9,224200.0,30.739,30.7524,30.7256,30.7457,224200.0
2011-03-01 14:45:00,45.9,45.93,45.88,45.93,119800.0,30.7457,30.7658,30.7323,30.7658,119800.0
2011-03-01 14:50:00,45.92,46.03,45.92,46.02,1349400.0,30.7591,30.8328,30.7591,30.8261,1349400.0
2011-03-01 14:55:00,46.03,46.04,45.92,45.92,498900.0,30.8328,30.8395,30.7591,30.7591,498900.0
2011-03-01 15:00:00,45.92,45.99,45.91,45.92,223300.0,30.7591,30.806,30.7524,30.7591,223300.0
2011-03-01 15:05:00,45.93,45.94,45.87,45.88,207000.0,30.7658,30.7725,30.7256,30.7323,207000.0
2011-03-01 15:10:00,45.88,45.94,45.88,45.93,287600.0,30.7323,30.7725,30.7323,30.7658,287600.0
2011-03-01 15:15:00,45.93,46.0,45.92,46.0,182600.0,30.7658,30.8127,30.7591,30.8127,182600.0
2011-03-01 15:20:00,46.0,46.03,45.99,46.02,155600.0,30.8127,30.8328,30.806,30.8261,155600.0
2011-03-01 15:25:00,46.02,46.02,45.96,45.98,153300.0,30.8261,30.8261,30.7859,30.7993,153300.0
2011-03-01 15:30:00,45.97,46.02,45.97,46.0,229100.0,30.7926,30.8261,30.7926,30.8127,229100.0
2011-03-01 15:35:00,46.01,46.03,45.98,46.0,329500.0,30.8194,30.8328,30.7993,30.8127,329500.0
2011-03-01 15:40:00,46.0,46.03,45.98,46.01,484000.0,30.8127,30.8328,30.7993,30.8194,484000.0
2011-03-01 15:45:00,46.01,46.02,45.91,45.95,311200.0,30.8194,30.8261,30.7524,30.7792,311200.0
2011-03-01 15:50:00,45.95,45.95,45.91,45.93,439000.0,30.7792,30.7792,30.7524,30.7658,439000.0
2011-03-01 15:55:00,45.93,45.98,45.91,45.91,608500.0,30.7658,30.7993,30.7524,30.7524,608500.0
2011-03-02 09:30:00,46.1,46.21,46.09,46.17,662800.0,30.8797,30.9534,30.873,30.9266,662800.0
2011-03-02 09:35:00,46.17,46.22,46.14,46.21,1163300.0,30.9266,30.96,30.9065,30.9534,1163300.0
2011-03-02 09:40:00,46.22,46.35,46.22,46.27,875700.0,30.96,31.0471,30.96,30.9935,875700.0
2011-03-02 09:45:00,46.26,46.29,46.21,46.29,730400.0,30.9868,31.0069,30.9534,31.0069,730400.0
2011-03-02 09:50:00,46.28,46.34,46.25,46.33,324200.0,31.0002,31.0404,30.9801,31.0337,324200.0
2011-03-02 09:55:00,46.34,46.37,46.31,46.36,112400.0,31.0404,31.0605,31.0203,31.0538,112400.0
2011-03-02 10:00:00,46.35,46.44,46.35,46.4,508800.0,31.0471,31.1074,31.0471,31.0806,508800.0
2011-03-02 10:05:00,46.41,46.46,46.33,46.34,344000.0,31.0873,31.1208,31.0337,31.0404,344000.0
2011-03-02 10:10:00,46.34,46.34,46.3,46.31,175900.0,31.0404,31.0404,31.0136,31.0203,175900.0
2011-03-02 10:15:00,46.31,46.39,46.31,46.39,223600.0,31.0203,31.0739,31.0203,31.0739,223600.0
2011-03-02 10:20:00,46.39,46.41,46.32,46.32,111700.0,31.0739,31.0873,31.027,31.027,111700.0
2011-03-02 10:25:00,46.32,46.35,46.3,46.34,104200.0,31.027,31.0471,31.0136,31.0404,104200.0
2011-03-02 10:30:00,46.33,46.39,46.31,46.37,117100.0,31.0337,31.0739,31.0203,31.0605,117100.0
2011-03-02 10:35:00,46.38,46.5,46.38,46.5,339800.0,31.0672,31.1476,31.0672,31.1476,339800.0
2011-03-02 10:40:00,46.5,46.56,46.5,46.52,148700.0,31.1476,31.1878,31.1476,31.161,148700.0
2011-03-02 10:45:00,46.52,46.57,46.52,46.54,248800.0,31.161,31.1945,31.161,31.1744,248800.0
2011-03-02 10:50:00,46.55,46.57,46.53,46.55,179200.0,31.1811,31.1945,31.1677,31.1811,179200.0
2011-03-02 10:55:00,46.55,46.57,46.52,46.52,241500.0,31.1811,31.1945,31.161,31.161,241500.0
2011-03-02 11:00:00,46.53,46.59,46.51,46.57,405500.0,31.1677,31.2079,31.1543,31.1945,405500.0
2011-03-02 11:05:00,46.58,46.61,46.54,46.6,318500.0,31.2012,31.2213,31.1744,31.2146,318500.0
2011-03-02 11:10:00,46.6,46.61,46.55,46.55,271700.0,31.2146,31.2213,31.1811,31.1811,271700.0
2011-03-02 11:15:00,46.55,46.55,46.52,46.55,516500.0,31.1811,31.1811,31.161,31.1811,516500.0
2011-03-02 11:20:00,46.55,46.56,46.52,46.55,299000.0,31.1811,31.1878,31.161,31.1811,299000.0
2011-03-02 11:25:00,46.54,46.55,46.47,46.48,251500.0,31.1744,31.1811,31.1275,31.1342,251500.0
2011-03-02 11:30:00,46.48,46.49,46.45,46.47,195800.0,31.1342,31.1409,31.1141,31.1275,195800.0
2011-03-02 11:35:00,46.48,46.5,46.43,46.44,536800.0,31.1342,31.1476,31.1007,31.1074,536800.0
2011-03-02 11:40:00,46.44,46.47,46.35,46.36,205500.0,31.1074,31.1275,31.0471,31.0538,205500.0
2011-03-02 11:45:00,46.36,46.39,46.34,46.36,813200.0,31.0538,31.0739,31.0404,31.0538,813200.0
2011-03-02 11:50:00,46.37,46.41,46.36,46.4,638600.0,31.0605,31.0873,31.0538,31.0806,638600.0
2011-03-02 11:55:00,46.4,46.41,46.32,46.33,1177700.0,31.0806,31.0873,31.027,31.0337,1177700.0
2011-03-02 12:00:00,46.33,46.33,46.25,46.32,241600.0,31.0337,31.0337,30.9801,31.027,241600.0
2011-03-02 12:05:00,46.31,46.35,46.29,46.33,141200.0,31.0203,31.0471,31.0069,31.0337,141200.0
2011-03-02 12:10:00,46.33,46.37,46.31,46.32,201900.0,31.0337,31.0605,31.0203,31.027,201900.0
2011-03-02 12:15:00,46.32,46.33,46.28,46.33,247900.0,31.027,31.0337,31.0002,31.0337,247900.0
2011-03-02 12:20:00,46.33,46.39,46.33,46.38,131300.0,31.0337,31.0739,31.0337,31.0672,131300.0
2011-03-02 12:25:00,46.38,46.41,46.37,46.37,53400.0,31.0672,31.0873,31.0605,31.0605,53400.0
2011-03-02 12:30:00,46.38,46.44,46.37,46.4,101300.0,31.0672,31.1074,31.0605,31.0806,101300.0
2011-03-02 12:35:00,46.4,46.46,46.4,46.44,235800.0,31.0806,31.1208,31.0806,31.1074,235800.0
2011-03-02 12:40:00,46.44,46.46,46.43,46.44,22100.0,31.1074,31.1208,31.1007,31.1074,22100.0
2011-03-02 12:45:00,46.43,46.48,46.42,46.48,75100.0,31.1007,31.1342,31.094,31.1342,75100.0
2011-03-02 12:50:00,46.48,46.5,46.45,46.46,101000.0,31.1342,31.1476,31.1141,31.1208,101000.0
2011-03-02 12:55:00,46.45,46.46,46.44,46.45,100800.0,31.1141,31.1208,31.1074,31.1141,100800.0
2011-03-02 13:00:00,46.45,46.49,46.43,46.48,156600.0,31.1141,31.1409,31.1007,31.1342,156600.0
2011-03-02 13:05:00,46.49,46.52,46.44,46.45,132500.0,31.1409,31.161,31.1074,31.1141,132500.0
2011-03-02 13:10:00,46.44,46.45,46.4,46.43,197500.0,31.1074,31.1141,31.0806,31.1007,197500.0
2011-03-02 13:15:00,46.43,46.45,46.41,46.42,80400.0,31.1007,31.1141,31.0873,31.094,80400.0
2011-03-02 13:20:00,46.41,46.48,46.41,46.46,150700.0,31.0873,31.1342,31.0873,31.1208,150700.0
2011-03-02 13:25:00,46.46,46.48,46.44,46.45,345500.0,31.1208,31.1342,31.1074,31.1141,345500.0
2011-03-02 13:30:00,46.45,46.48,46.44,46.45,79700.0,31.1141,31.1342,31.1074,31.1141,79700.0
2011-03-02 13:35:00,46.45,46.46,46.42,46.44,136800.0,31.1141,31.1208,31.094,31.1074,136800.0
2011-03-02 13:40:00,46.44,46.44,46.39,46.39,183200.0,31.1074,31.1074,31.0739,31.0739,183200.0
2011-03-02 13:45:00,46.4,46.42,46.38,46.42,131800.0,31.0806,31.094,31.0672,31.094,131800.0
2011-03-02 13:50:00,46.41,46.46,46.41,46.42,142800.0,31.0873,31.1208,31.0873,31.094,142800.0
2011-03-02 13:55:00,46.41,46.42,46.38,46.41,197100.0,31.0873,31.094,31.0672,31.0873,197100.0
2011-03-02 14:00:00,46.41,46.43,46.35,46.36,156600.0,31.0873,31.1007,31.0471,31.0538,156600.0
2011-03-02 14:05:00,46.36,46.47,46.36,46.46,178000.0,31.0538,31.1275,31.0538,31.1208,178000.0
2011-03-02 14:10:00,46.46,46.52,46.46,46.49,167900.0,31.1208,31.161,31.1208,31.1409,167900.0
2011-03-02 14:15:00,46.49,46.54,46.47,46.47,234400.0,31.1409,31.1744,31.1275,31.1275,234400.0
2011-03-02 14:20:00,46.47,46.52,46.46,46.48,119600.0,31.1275,31.161,31.1208,31.1342,119600.0
2011-03-02 14:25:00,46.48,46.5,46.44,46.46,247500.0,31.1342,31.1476,31.1074,31.1208,247500.0
2011-03-02 14:30:00,46.47,46.51,46.45,46.49,177100.0,31.1275,31.1543,31.1141,31.1409,177100.0
2011-03-02 14:35:00,46.48,46.57,46.48,46.53,260600.0,31.1342,31.1945,31.1342,31.1677,260600.0
2011-03-02 14:40:00,46.53,46.6,46.53,46.59,131000.0,31.1677,31.2146,31.1677,31.2079,131000.0
2011-03-02 14:45:00,46.6,46.61,46.56,46.57,232800.0,31.2146,31.2213,31.1878,31.1945,232800.0
2011-03-02 14:50:00,46.56,46.6,46.55,46.57,159800.0,31.1878,31.2146,31.1811,31.1945,159800.0
2011-03-02 14:55:00,46.57,46.57,46.54,46.55,160300.0,31.1945,31.1945,31.1744,31.1811,160300.0
2011-03-02 15:00:00,46.55,46.6,46.55,46.6,442000.0,31.1811,31.2146,31.1811,31.2146,442000.0
2011-03-02 15:05:00,46.61,46.62,46.57,46.59,288300.0,31.2213,31.228,31.1945,31.2079,288300.0
2011-03-02 15:10:00,46.59,46.59,46.56,46.56,113200.0,31.2079,31.2079,31.1878,31.1878,113200.0
2011-03-02 15:15:00,46.57,46.57,46.55,46.56,127500.0,31.1945,31.1945,31.1811,31.1878,127500.0
2011-03-02 15:20:00,46.56,46.59,46.54,46.55,226300.0,31.1878,31.2079,31.1744,31.1811,226300.0
2011-03-02 15:25:00,46.55,46.57,46.53,46.54,161300.0,31.1811,31.1945,31.1677,31.1744,161300.0
2011-03-02 15:30:00,46.53,46.55,46.52,46.54,152200.0,31.1677,31.1811,31.161,31.1744,152200.0
2011-03-02 15:35:00,46.54,46.54,46.51,46.53,195600.0,31.1744,31.1744,31.1543,31.1677,195600.0
2011-03-02 15:40:00,46.53,46.55,46.51,46.53,421500.0,31.1677,31.1811,31.1543,31.1677,421500.0
2011-03-02 15:45:00,46.53,46.55,46.5,46.53,702900.0,31.1677,31.1811,31.1476,31.1677,702900.0
2011-03-02 15:50:00,46.54,46.54,46.51,46.51,448500.0,31.1744,31.1744,31.1543,31.1543,448500.0
2011-03-02 15:55:00,46.5,46.56,46.48,46.56,816900.0,31.1476,31.1878,31.1342,31.1878,816900.0
2011-03-03 09:30:00,47.17,47.25,47.13,47.21,805200.0,31.5964,31.65,31.5696,31.6232,805200.0
2011-03-03 09:35:00,47.21,47.23,47.16,47.19,554900.0,31.6232,31.6366,31.5897,31.6098,554900.0
2011-03-03 09:40:00,47.19,47.26,47.19,47.24,405600.0,31.6098,31.6567,31.6098,31.6433,405600.0
2011-03-03 09:45:00,47.25,47.26,47.19,47.21,477400.0,31.65,31.6567,31.6098,31.6232,477400.0
2011-03-03 09:50:00,47.21,47.23,47.18,47.2,282900.0,31.6232,31.6366,31.6031,31.6165,282900.0
2011-03-03 09:55:00,47.19,47.21,47.17,47.18,211900.0,31.6098,31.6232,31.5964,31.6031,211900.0
2011-03-03 10:00:00,47.18,47.2,47.11,47.12,293200.0,31.6031,31.6165,31.5562,31.5629,293200.0
2011-03-03 10:05:00,47.12,47.12,47.07,47.09,141900.0,31.5629,31.5629,31.5294,31.5428,141900.0
2011-03-03 10:10:00,47.1,47.18,47.1,47.17,271800.0,31.5495,31.6031,31.5495,31.5964,271800.0
2011-03-03 10:15:00,47.16,47.21,47.15,47.17,284200.0,31.5897,31.6232,31.583,31.5964,284200.0
2011-03-03 10:20:00,47.16,47.17,47.09,47.11,140600.0,31.5897,31.5964,31.5428,31.5562,140600.0
2011-03-03 10:25:00,47.11,47.14,47.08,47.08,150000.0,31.5562,31.5763,31.5361,31.5361,150000.0
2011-03-03 10:30:00,47.08,47.09,47.05,47.08,263700.0,31.5361,31.5428,31.516,31.5361,263700.0
2011-03-03 10:35:00,47.08,47.11,47.07,47.09,157000.0,31.5361,31.5562,31.5294,31.5428,157000.0
2011-03-03 10:40:00,47.09,47.19,47.09,47.19,269000.0,31.5428,31.6098,31.5428,31.6098,269000.0
2011-03-03 10:45:00,47.19,47.26,47.17,47.22,382300.0,31.6098,31.6567,31.5964,31.6299,382300.0
2011-03-03 10:50:00,47.22,47.24,47.2,47.21,146400.0,31.6299,31.6433,31.6165,31.6232,146400.0
2011-03-03 10:55:00,47.2,47.23,47.18,47.22,563600.0,31.6165,31.6366,31.6031,31.6299,563600.0
2011-03-03 11:00:00,47.22,47.27,47.22,47.24,565200.0,31.6299,31.6634,31.6299,31.6433,565200.0
2011-03-03 11:05:00,47.25,47.27,47.21,47.24,373200.0,31.65,31.6634,31.6232,31.6433,373200.0
2011-03-03 11:10:00,47.25,47.26,47.19,47.2,269800.0,31.65,31.6567,31.6098,31.6165,269800.0
2011-03-03 11:15:00,47.2,47.23,47.19,47.21,412600.0,31.6165,31.6366,31.6098,31.6232,412600.0
2011-03-03 11:20:00,47.21,47.22,47.18,47.19,163000.0,31.6232,31.6299,31.6031,31.6098,163000.0
2011-03-03 11:25:00,47.19,47.19,47.15,47.16,245600.0,31.6098,31.6098,31.583,31.5897,245600.0
2011-03-03 11:30:00,47.16,47.21,47.15,47.18,294100.0,31.5897,31.6232,31.583,31.6031,294100.0
2011-03-03 11:35:00,47.18,47.19,47.15,47.16,116300.0,31.6031,31.6098,31.583,31.5897,116300.0
2011-03-03 11:40:00,47.16,47.2,47.16,47.18,189700.0,31.5897,31.6165,31.5897,31.6031,189700.0
2011-03-03 11:45:00,47.19,47.21,47.19,47.2,53700.0,31.6098,31.6232,31.6098,31.6165,53700.0
2011-03-03 11:50:00,47.2,47.27,47.2,47.27,306700.0,31.6165,31.6634,31.6165,31.6634,306700.0
2011-03-03 11:55:00,47.27,47.3,47.26,47.29,165200.0,31.6634,31.6835,31.6567,31.6768,165200.0
2011-03-03 12:00:00,47.29,47.3,47.25,47.26,339100.0,31.6768,31.6835,31.65,31.6567,339100.0
2011-03-03 12:05:00,47.25,47.26,47.24,47.25,74100.0,31.65,31.6567,31.6433,31.65,74100.0
2011-03-03 12:10:00,47.26,47.27,47.24,47.25,123600.0,31.6567,31.6634,31.6433,31.65,123600.0
2011-03-03 12:15:00,47.25,47.27,47.24,47.26,163100.0,31.65,31.6634,31.6433,31.6567,163100.0
2011-03-03 12:20:00,47.26,47.27,47.25,47.26,101300.0,31.6567,31.6634,31.65,31.6567,101300.0
2011-03-03 12:25:00,47.27,47.28,47.26,47.27,139800.0,31.6634,31.6701,31.6567,31.6634,139800.0
2011-03-03 12:30:00,47.28,47.28,47.25,47.25,222800.0,31.6701,31.6701,31.65,31.65,222800.0
2011-03-03 12:35:00,47.26,47.28,47.25,47.28,90400.0,31.6567,31.6701,31.65,31.6701,90400.0
2011-03-03 12:40:00,47.28,47.29,47.26,47.27,133000.0,31.6701,31.6768,31.6567,31.6634,133000.0
2011-03-03 12:45:00,47.27,47.29,47.25,47.29,115000.0,31.6634,31.6768,31.65,31.6768,115000.0
2011-03-03 12:50:00,47.29,47.3,47.28,47.3,91000.0,31.6768,31.6835,31.6701,31.6835,91000.0
2011-03-03 12:55:00,47.29,47.3,47.28,47.28,95700.0,31.6768,31.6835,31.6701,31.6701,95700.0
2011-03-03 13:00:00,47.29,47.29,47.28,47.29,103700.0,31.6768,31.6768,31.6701,31.6768,103700.0
2011-03-03 13:05:00,47.29,47.3,47.27,47.29,107800.0,31.6768,31.6835,31.6634,31.6768,107800.0
2011-03-03 13:10:00,47.3,47.3,47.29,47.3,37100.0,31.6835,31.6835,31.6768,31.6835,37100.0
2011-03-03 13:15:00,47.3,47.31,47.29,47.31,89100.0,31.6835,31.6902,31.6768,31.6902,89100.0
2011-03-03 13:20:00,47.3,47.31,47.29,47.31,107000.0,31.6835,31.6902,31.6768,31.6902,107000.0
2011-03-03 13:25:00,47.31,47.34,47.29,47.3,517700.0,31.6902,31.7103,31.6768,31.6835,517700.0
2011-03-03 13:30:00,47.3,47.31,47.29,47.31,54900.0,31.6835,31.6902,31.6768,31.6902,54900.0
2011-03-03 13:35:00,47.31,47.33,47.3,47.33,73900.0,31.6902,31.7036,31.6835,31.7036,73900.0
2011-03-03 13:40:00,47.32,47.33,47.31,47.33,88600.0,31.6969,31.7036,31.6902,31.7036,88600.0
2011-03-03 13:45:00,47.33,47.34,47.32,47.34,56700.0,31.7036,31.7103,31.6969,31.7103,56700.0
2011-03-03 13:50:00,47.34,47.35,47.33,47.34,96100.0,31.7103,31.717,31.7036,31.7103,96100.0
2011-03-03 13:55:00,47.34,47.35,47.32,47.34,218800.0,31.7103,31.717,31.6969,31.7103,218800.0
2011-03-03 14:00:00,47.33,47.38,47.33,47.38,105300.0,31.7036,31.7371,31.7036,31.7371,105300.0
2011-03-03 14:05:00,47.38,47.38,47.34,47.35,174300.0,31.7371,31.7371,31.7103,31.717,174300.0
2011-03-03 14:10:00,47.35,47.43,47.35,47.42,280900.0,31.717,31.7706,31.717,31.7639,280900.0
2011-03-03 14:15:00,47.42,47.46,47.41,47.42,932900.0,31.7639,31.7907,31.7572,31.7639,932900.0
2011-03-03 14:20:00,47.42,47.42,47.39,47.39,185300.0,31.7639,31.7639,31.7438,31.7438,185300.0
2011-03-03 14:25:00,47.4,47.42,47.4,47.4,311400.0,31.7505,31.7639,31.7505,31.7505,311400.0
2011-03-03 14:30:00,47.41,47.42,47.4,47.41,174800.0,31.7572,31.7639,31.7505,31.7572,174800.0
2011-03-03 14:35:00,47.4,47.46,47.4,47.44,409300.0,31.7505,31.7907,31.7505,31.7773,409300.0
2011-03-03 14:40:00,47.43,47.45,47.42,47.43,228300.0,31.7706,31.784,31.7639,31.7706,228300.0
2011-03-03 14:45:00,47.43,47.44,47.41,47.41,199300.0,31.7706,31.7773,31.7572,31.7572,199300.0
2011-03-03 14:50:00,47.41,47.45,47.41,47.43,147400.0,31.7572,31.784,31.7572,31.7706,147400.0
2011-03-03 14:55:00,47.43,47.49,47.43,47.48,445800.0,31.7706,31.8107,31.7706,31.804,445800.0
2011-03-03 15:00:00,47.48,47.49,47.45,47.48,1044100.0,31.804,31.8107,31.784,31.804,1044100.0
2011-03-03 15:05:00,47.48,47.51,47.47,47.47,1605800.0,31.804,31.8241,31.7973,31.7973,1605800.0
2011-03-03 15:10:00,47.46,47.48,47.45,47.46,270500.0,31.7907,31.804,31.784,31.7907,270500.0
2011-03-03 15:15:00,47.45,47.47,47.43,47.44,970800.0,31.784,31.7973,31.7706,31.7773,970800.0
2011-03-03 15:20:00,47.45,47.46,47.43,47.46,499700.0,31.784,31.7907,31.7706,31.7907,499700.0
2011-03-03 15:25:00,47.45,47.46,47.44,47.45,191200.0,31.784,31.7907,31.7773,31.784,191200.0
2011-03-03 15:30:00,47.45,47.45,47.42,47.43,281300.0,31.784,31.784,31.7639,31.7706,281300.0
2011-03-03 15:35:00,47.43,47.45,47.41,47.45,428000.0,31.7706,31.784,31.7572,31.784,428000.0
2011-03-03 15:40:00,47.45,47.48,47.44,47.48,640000.0,31.784,31.804,31.7773,31.804,640000.0
2011-03-03 15:45:00,47.48,47.48,47.46,47.47,854600.0,31.804,31.804,31.7907,31.7973,854600.0
2011-03-03 15:50:00,47.47,47.52,47.46,47.51,1187700.0,31.7973,31.8308,31.7907,31.8241,1187700.0
2011-03-03 15:55:00,47.51,47.52,47.45,47.46,1761300.0,31.8241,31.8308,31.784,31.7907,1761300.0
2011-03-04 09:30:00,47.57,47.7,47.5,47.6,1049400.0,31.8643,31.9514,31.8174,31.8844,1049400.0
2011-03-04 09:35:00,47.59,47.61,47.53,47.61,602900.0,31.8777,31.8911,31.8375,31.8911,602900.0
2011-03-04 09:40:00,47.6,47.65,47.55,47.55,396200.0,31.8844,31.9179,31.8509,31.8509,396200.0
2011-03-04 09:45:00,47.55,47.63,47.54,47.55,553000.0,31.8509,31.9045,31.8442,31.8509,553000.0
2011-03-04 09:50:00,47.54,47.54,47.48,47.52,266900.0,31.8442,31.8442,31.804,31.8308,266900.0
2011-03-04 09:55:00,47.52,47.54,47.49,47.5,169500.0,31.8308,31.8442,31.8107,31.8174,169500.0
2011-03-04 10:00:00,47.51,47.54,47.47,47.47,208800.0,31.8241,31.8442,31.7973,31.7973,208800.0
2011-03-04 10:05:00,47.47,47.48,47.3,47.3,449600.0,31.7973,31.804,31.6835,31.6835,449600.0
2011-03-04 10:10:00,47.3,47.31,47.22,47.24,483700.0,31.6835,31.6902,31.6299,31.6433,483700.0
2011-03-04 10:15:00,47.24,47.29,47.21,47.23,491900.0,31.6433,31.6768,31.6232,31.6366,491900.0
2011-03-04 10:20:00,47.23,47.24,47.17,47.17,381000.0,31.6366,31.6433,31.5964,31.5964,381000.0
2011-03-04 10:25:00,47.17,47.23,47.11,47.23,969900.0,31.5964,31.6366,31.5562,31.6366,969900.0
2011-03-04 10:30:00,47.23,47.3,47.22,47.3,209000.0,31.6366,31.6835,31.6299,31.6835,209000.0
2011-03-04 10:35:00,47.3,47.31,47.24,47.3,350300.0,31.6835,31.6902,31.6433,31.6835,350300.0
2011-03-04 10:40:00,47.3,47.34,47.3,47.3,364300.0,31.6835,31.7103,31.6835,31.6835,364300.0
2011-03-04 10:45:00,47.3,47.32,47.25,47.28,527300.0,31.6835,31.6969,31.65,31.6701,527300.0
2011-03-04 10:50:00,47.29,47.31,47.28,47.31,120400.0,31.6768,31.6902,31.6701,31.6902,120400.0
2011-03-04 10:55:00,47.31,47.37,47.31,47.35,123500.0,31.6902,31.7304,31.6902,31.717,123500.0
2011-03-04 11:00:00,47.35,47.38,47.33,47.33,154200.0,31.717,31.7371,31.7036,31.7036,154200.0
2011-03-04 11:05:00,47.33,47.36,47.26,47.27,118800.0,31.7036,31.7237,31.6567,31.6634,118800.0
2011-03-04 11:10:00,47.28,47.29,47.24,47.29,88100.0,31.6701,31.6768,31.6433,31.6768,88100.0
2011-03-04 11:15:00,47.29,47.31,47.25,47.28,120200.0,31.6768,31.6902,31.65,31.6701,120200.0
2011-03-04 11:20:00,47.27,47.3,47.26,47.27,123800.0,31.6634,31.6835,31.6567,31.6634,123800.0
2011-03-04 11:25:00,47.27,47.3,47.27,47.27,53200.0,31.6634,31.6835,31.6634,31.6634,53200.0
2011-03-04 11:30:00,47.28,47.36,47.24,47.35,280200.0,31.6701,31.7237,31.6433,31.717,280200.0
2011-03-04 11:35:00,47.35,47.38,47.32,47.38,110300.0,31.717,31.7371,31.6969,31.7371,110300.0
2011-03-04 11:40:00,47.38,47.4,47.36,47.37,89800.0,31.7371,31.7505,31.7237,31.7304,89800.0
2011-03-04 11:45:00,47.38,47.39,47.34,47.35,221900.0,31.7371,31.7438,31.7103,31.717,221900.0
2011-03-04 11:50:00,47.35,47.37,47.33,47.35,81100.0,31.717,31.7304,31.7036,31.717,81100.0
2011-03-04 11:55:00,47.35,47.35,47.25,47.26,100600.0,31.717,31.717,31.65,31.6567,100600.0
2011-03-04 12:00:00,47.25,47.27,47.2,47.22,203500.0,31.65,31.6634,31.6165,31.6299,203500.0
2011-03-04 12:05:00,47.22,47.25,47.21,47.23,107600.0,31.6299,31.65,31.6232,31.6366,107600.0
2011-03-04 12:10:00,47.24,47.24,47.15,47.15,234300.0,31.6433,31.6433,31.583,31.583,234300.0
2011-03-04 12:15:00,47.15,47.18,47.14,47.18,130400.0,31.583,31.6031,31.5763,31.6031,130400.0
2011-03-04 12:20:00,47.17,47.18,47.1,47.13,145500.0,31.5964,31.6031,31.5495,31.5696,145500.0
2011-03-04 12:25:00,47.13,47.13,47.08,47.12,257300.0,31.5696,31.5696,31.5361,31.5629,257300.0
2011-03-04 12:30:00,47.12,47.13,47.08,47.13,229200.0,31.5629,31.5696,31.5361,31.5696,229200.0
2011-03-04 12:35:00,47.14,47.16,47.1,47.16,80400.0,31.5763,31.5897,31.5495,31.5897,80400.0
2011-03-04 12:40:00,47.16,47.18,47.15,47.17,61600.0,31.5897,31.6031,31.583,31.5964,61600.0
2011-03-04 12:45:00,47.17,47.22,47.17,47.22,46200.0,31.5964,31.6299,31.5964,31.6299,46200.0
2011-03-04 12:50:00,47.21,47.22,47.18,47.18,86900.0,31.6232,31.6299,31.6031,31.6031,86900.0
2011-03-04 12:55:00,47.19,47.2,47.17,47.17,55400.0,31.6098,31.6165,31.5964,31.5964,55400.0
2011-03-04 13:00:00,47.18,47.22,47.18,47.19,47400.0,31.6031,31.6299,31.6031,31.6098,47400.0
2011-03-04 13:05:00,47.19,47.24,47.19,47.23,100400.0,31.6098,31.6433,31.6098,31.6366,100400.0
2011-03-04 13:10:00,47.23,47.24,47.15,47.16,194200.0,31.6366,31.6433,31.583,31.5897,194200.0
2011-03-04 13:15:00,47.16,47.16,47.12,47.14,356600.0,31.5897,31.5897,31.5629,31.5763,356600.0
2011-03-04 13:20:00,47.13,47.19,47.13,47.19,149400.0,31.5696,31.6098,31.5696,31.6098,149400.0
2011-03-04 13:25:00,47.18,47.19,47.14,47.16,126500.0,31.6031,31.6098,31.5763,31.5897,126500.0
2011-03-04 13:30:00,47.17,47.21,47.16,47.18,152500.0,31.5964,31.6232,31.5897,31.6031,152500.0
2011-03-04 13:35:00,47.18,47.23,47.18,47.22,140900.0,31.6031,31.6366,31.6031,31.6299,140900.0
2011-03-04 13:40:00,47.22,47.22,47.15,47.16,145700.0,31.6299,31.6299,31.583,31.5897,145700.0
2011-03-04 13:45:00,47.16,47.16,47.13,47.14,131100.0,31.5897,31.5897,31.5696,31.5763,131100.0
2011-03-04 13:50:00,47.14,47.18,47.12,47.13,66800.0,31.5763,31.6031,31.5629,31.5696,66800.0
2011-03-04 13:55:00,47.12,47.2,47.11,47.19,80300.0,31.5629,31.6165,31.5562,31.6098,80300.0
2011-03-04 14:00:00,47.18,47.19,47.14,47.17,47300.0,31.6031,31.6098,31.5763,31.5964,47300.0
2011-03-04 14:05:00,47.16,47.17,47.14,47.15,86100.0,31.5897,31.5964,31.5763,31.583,86100.0
2011-03-04 14:10:00,47.14,47.19,47.14,47.18,84600.0,31.5763,31.6098,31.5763,31.6031,84600.0
2011-03-04 14:15:00,47.18,47.19,47.14,47.19,84800.0,31.6031,31.6098,31.5763,31.6098,84800.0
2011-03-04 14:20:00,47.19,47.22,47.17,47.21,107400.0,31.6098,31.6299,31.5964,31.6232,107400.0
2011-03-04 14:25:00,47.21,47.24,47.21,47.23,142100.0,31.6232,31.6433,31.6232,31.6366,142100.0
2011-03-04 14:30:00,47.23,47.25,47.21,47.25,67500.0,31.6366,31.65,31.6232,31.65,67500.0
2011-03-04 14:35:00,47.24,47.25,47.22,47.24,53100.0,31.6433,31.65,31.6299,31.6433,53100.0
2011-03-04 14:40:00,47.24,47.26,47.23,47.25,59700.0,31.6433,31.6567,31.6366,31.65,59700.0
2011-03-04 14:45:00,47.26,47.26,47.23,47.25,62000.0,31.6567,31.6567,31.6366,31.65,62000.0
2011-03-04 14:50:00,47.25,47.27,47.24,47.26,81300.0,31.65,31.6634,31.6433,31.6567,81300.0
2011-03-04 14:55:00,47.26,47.32,47.25,47.32,100800.0,31.6567,31.6969,31.65,31.6969,100800.0
2011-03-04 15:00:00,47.32,47.39,47.32,47.36,366800.0,31.6969,31.7438,31.6969,31.7237,366800.0
2011-03-04 15:05:00,47.36,47.36,47.34,47.34,269200.0,31.7237,31.7237,31.7103,31.7103,269200.0
2011-03-04 15:10:00,47.34,47.36,47.33,47.33,245700.0,31.7103,31.7237,31.7036,31.7036,245700.0
2011-03-04 15:15:00,47.32,47.33,47.29,47.31,281300.0,31.6969,31.7036,31.6768,31.6902,281300.0
2011-03-04 15:20:00,47.3,47.3,47.21,47.23,344800.0,31.6835,31.6835,31.6232,31.6366,344800.0
2011-03-04 15:25:00,47.23,47.25,47.2,47.23,434200.0,31.6366,31.65,31.6165,31.6366,434200.0
2011-03-04 15:30:00,47.23,47.25,47.19,47.22,530100.0,31.6366,31.65,31.6098,31.6299,530100.0
2011-03-04 15:35:00,47.22,47.27,47.2,47.27,462800.0,31.6299,31.6634,31.6165,31.6634,462800.0
2011-03-04 15:40:00,47.27,47.32,47.27,47.3,482100.0,31.6634,31.6969,31.6634,31.6835,482100.0
2011-03-04 15:45:00,47.31,47.42,47.3,47.4,596700.0,31.6902,31.7639,31.6835,31.7505,596700.0
2011-03-04 15:50:00,47.4,47.5,47.4,47.49,613000.0,31.7505,31.8174,31.7505,31.8107,613000.0
2011-03-04 15:55:00,47.48,47.5,47.43,47.43,995700.0,31.804,31.8174,31.7706,31.7706,995700.0
2011-03-07 09:30:00,47.55,47.57,47.5,47.5,887200.0,31.8509,31.8643,31.8174,31.8174,887200.0
2011-03-07 09:35:00,47.51,47.52,47.43,47.52,390300.0,31.8241,31.8308,31.7706,31.8308,390300.0
2011-03-07 09:40:00,47.52,47.56,47.51,47.54,432300.0,31.8308,31.8576,31.8241,31.8442,432300.0
2011-03-07 09:45:00,47.55,47.56,47.49,47.53,201300.0,31.8509,31.8576,31.8107,31.8375,201300.0
2011-03-07 09:50:00,47.53,47.57,47.42,47.44,174500.0,31.8375,31.8643,31.7639,31.7773,174500.0
2011-03-07 09:55:00,47.44,47.5,47.44,47.48,122400.0,31.7773,31.8174,31.7773,31.804,122400.0
2011-03-07 10:00:00,47.48,47.54,47.45,47.47,376800.0,31.804,31.8442,31.784,31.7973,376800.0
2011-03-07 10:05:00,47.47,47.47,47.38,47.4,146500.0,31.7973,31.7973,31.7371,31.7505,146500.0
2011-03-07 10:10:00,47.4,47.41,47.3,47.34,135600.0,31.7505,31.7572,31.6835,31.7103,135600.0
2011-03-07 10:15:00,47.34,47.35,47.31,47.31,201800.0,31.7103,31.717,31.6902,31.6902,201800.0
2011-03-07 10:20:00,47.31,47.36,47.3,47.36,125900.0,31.6902,31.7237,31.6835,31.7237,125900.0
2011-03-07 10:25:00,47.36,47.38,47.32,47.36,115100.0,31.7237,31.7371,31.6969,31.7237,115100.0
2011-03-07 10:30:00,47.36,47.37,47.29,47.34,225800.0,31.7237,31.7304,31.6768,31.7103,225800.0
2011-03-07 10:35:00,47.35,47.35,47.22,47.22,190700.0,31.717,31.717,31.6299,31.6299,190700.0
2011-03-07 10:40:00,47.23,47.25,47.13,47.14,265500.0,31.6366,31.65,31.5696,31.5763,265500.0
2011-03-07 10:45:00,47.13,47.16,47.11,47.16,92600.0,31.5696,31.5897,31.5562,31.5897,92600.0
2011-03-07 10:50:00,47.16,47.2,47.09,47.09,118700.0,31.5897,31.6165,31.5428,31.5428,118700.0
2011-03-07 10:55:00,47.09,47.17,47.08,47.12,49800.0,31.5428,31.5964,31.5361,31.5629,49800.0
2011-03-07 11:00:00,47.11,47.11,47.04,47.08,112300.0,31.5562,31.5562,31.5093,31.5361,112300.0
2011-03-07 11:05:00,47.08,47.09,46.99,47.06,244800.0,31.5361,31.5428,31.4758,31.5227,244800.0
2011-03-07 11:10:00,47.05,47.06,47.0,47.0,77500.0,31.516,31.5227,31.4825,31.4825,77500.0
2011-03-07 11:15:00,47.01,47.08,46.99,47.07,86400.0,31.4892,31.5361,31.4758,31.5294,86400.0
2011-03-07 11:20:00,47.06,47.07,47.04,47.07,78300.0,31.5227,31.5294,31.5093,31.5294,78300.0
2011-03-07 11:25:00,47.07,47.08,47.03,47.06,95000.0,31.5294,31.5361,31.5026,31.5227,95000.0
2011-03-07 11:30:00,47.05,47.06,46.99,47.0,55800.0,31.516,31.5227,31.4758,31.4825,55800.0
2011-03-07 11:35:00,47.0,47.03,46.95,47.02,657000.0,31.4825,31.5026,31.449,31.4959,657000.0
2011-03-07 11:40:00,47.03,47.03,46.96,46.96,250900.0,31.5026,31.5026,31.4557,31.4557,250900.0
2011-03-07 11:45:00,46.97,46.97,46.87,46.89,292300.0,31.4624,31.4624,31.3954,31.4088,292300.0
2011-03-07 11:50:00,46.89,46.9,46.84,46.87,95800.0,31.4088,31.4155,31.3754,31.3954,95800.0
2011-03-07 11:55:00,46.87,46.91,46.85,46.89,73200.0,31.3954,31.4222,31.382,31.4088,73200.0
2011-03-07 12:00:00,46.89,46.9,46.86,46.86,81600.0,31.4088,31.4155,31.3887,31.3887,81600.0
2011-03-07 12:05:00,46.85,46.92,46.83,46.91,87500.0,31.382,31.4289,31.3687,31.4222,87500.0
2011-03-07 12:10:00,46.9,46.93,46.88,46.92,77700.0,31.4155,31.4356,31.4021,31.4289,77700.0
2011-03-07 12:15:00,46.92,46.92,46.89,46.89,51700.0,31.4289,31.4289,31.4088,31.4088,51700.0
2011-03-07 12:20:00,46.89,46.9,46.85,46.86,71900.0,31.4088,31.4155,31.382,31.3887,71900.0
2011-03-07 12:25:00,46.86,46.9,46.82,46.82,173600.0,31.3887,31.4155,31.362,31.362,173600.0
2011-03-07 12:30:00,46.82,46.87,46.8,46.85,121400.0,31.362,31.3954,31.3486,31.382,121400.0
2011-03-07 12:35:00,46.86,46.86,46.82,46.84,78500.0,31.3887,31.3887,31.362,31.3754,78500.0
2011-03-07 12:40:00,46.84,46.84,46.8,46.8,135300.0,31.3754,31.3754,31.3486,31.3486,135300.0
2011-03-07 12:45:00,46.8,46.82,46.79,46.79,101900.0,31.3486,31.362,31.3419,31.3419,101900.0
2011-03-07 12:50:00,46.79,46.8,46.74,46.76,381800.0,31.3419,31.3486,31.3084,31.3218,381800.0
2011-03-07 12:55:00,46.75,46.79,46.71,46.73,179800.0,31.3151,31.3419,31.2883,31.3017,179800.0
2011-03-07 13:00:00,46.73,46.74,46.69,46.69,345400.0,31.3017,31.3084,31.2749,31.2749,345400.0
2011-03-07 13:05:00,46.69,46.72,46.68,46.69,174700.0,31.2749,31.295,31.2682,31.2749,174700.0
2011-03-07 13:10:00,46.69,46.7,46.65,46.68,273500.0,31.2749,31.2816,31.2481,31.2682,273500.0
2011-03-07 13:15:00,46.68,46.77,46.68,46.76,71500.0,31.2682,31.3285,31.2682,31.3218,71500.0
2011-03-07 13:20:00,46.76,46.77,46.69,46.7,1811500.0,31.3218,31.3285,31.2749,31.2816,1811500.0
2011-03-07 13:25:00,46.69,46.73,46.68,46.71,108600.0,31.2749,31.3017,31.2682,31.2883,108600.0
2011-03-07 13:30:00,46.7,46.73,46.66,46.71,97400.0,31.2816,31.3017,31.2548,31.2883,97400.0
2011-03-07 13:35:00,46.71,46.74,46.7,46.73,62500.0,31.2883,31.3084,31.2816,31.3017,62500.0
2011-03-07 13:40:00,46.74,46.77,46.73,46.73,42800.0,31.3084,31.3285,31.3017,31.3017,42800.0
2011-03-07 13:45:00,46.73,46.78,46.7,46.76,132000.0,31.3017,31.3352,31.2816,31.3218,132000.0
2011-03-07 13:50:00,46.76,46.77,46.68,46.73,76200.0,31.3218,31.3285,31.2682,31.3017,76200.0
2011-03-07 13:55:00,46.73,46.77,46.71,46.72,89300.0,31.3017,31.3285,31.2883,31.295,89300.0
2011-03-07 14:00:00,46.71,46.78,46.7,46.74,136400.0,31.2883,31.3352,31.2816,31.3084,136400.0
2011-03-07 14:05:00,46.75,46.78,46.72,46.73,76500.0,31.3151,31.3352,31.295,31.3017,76500.0
2011-03-07 14:10:00,46.73,46.73,46.67,46.67,41800.0,31.3017,31.3017,31.2615,31.2615,41800.0
2011-03-07 14:15:00,46.68,46.8,46.67,46.8,74700.0,31.2682,31.3486,31.2615,31.3486,74700.0
2011-03-07 14:20:00,46.8,46.84,46.77,46.78,152800.0,31.3486,31.3754,31.3285,31.3352,152800.0
2011-03-07 14:25:00,46.78,46.82,46.76,46.79,90200.0,31.3352,31.362,31.3218,31.3419,90200.0
2011-03-07 14:30:00,46.79,46.82,46.78,46.8,123700.0,31.3419,31.362,31.3352,31.3486,123700.0
2011-03-07 14:35:00,46.8,46.84,46.77,46.8,333500.0,31.3486,31.3754,31.3285,31.3486,333500.0
2011-03-07 14:40:00,46.79,46.8,46.76,46.76,82400.0,31.3419,31.3486,31.3218,31.3218,82400.0
2011-03-07 14:45:00,46.76,46.84,46.76,46.81,111100.0,31.3218,31.3754,31.3218,31.3553,111100.0
2011-03-07 14:50:00,46.81,46.82,46.77,46.81,54000.0,31.3553,31.362,31.3285,31.3553,54000.0
2011-03-07 14:55:00,46.81,46.85,46.77,46.81,223100.0,31.3553,31.382,31.3285,31.3553,223100.0
2011-03-07 15:00:00,46.82,46.82,46.74,46.76,189700.0,31.362,31.362,31.3084,31.3218,189700.0
2011-03-07 15:05:00,46.77,46.81,46.76,46.8,274800.0,31.3285,31.3553,31.3218,31.3486,274800.0
2011-03-07 15:10:00,46.8,46.87,46.8,46.85,227800.0,31.3486,31.3954,31.3486,31.382,227800.0
2011-03-07 15:15:00,46.86,46.89,46.84,46.87,127800.0,31.3887,31.4088,31.3754,31.3954,127800.0
2011-03-07 15:20:00,46.87,46.87,46.81,46.84,98200.0,31.3954,31.3954,31.3553,31.3754,98200.0
2011-03-07 15:25:00,46.84,46.9,46.82,46.87,740700.0,31.3754,31.4155,31.362,31.3954,740700.0
2011-03-07 15:30:00,46.86,46.91,46.84,46.88,594600.0,31.3887,31.4222,31.3754,31.4021,594600.0
2011-03-07 15:35:00,46.88,46.93,46.88,46.89,975000.0,31.4021,31.4356,31.4021,31.4088,975000.0
2011-03-07 15:40:00,46.9,46.93,46.87,46.88,442900.0,31.4155,31.4356,31.3954,31.4021,442900.0
2011-03-07 15:45:00,46.89,46.92,46.85,46.86,512200.0,31.4088,31.4289,31.382,31.3887,512200.0
2011-03-07 15:50:00,46.86,46.87,46.79,46.82,552100.0,31.3887,31.3954,31.3419,31.362,552100.0
2011-03-07 15:55:00,46.81,46.83,46.77,46.79,680600.0,31.3553,31.3687,31.3285,31.3419,680600.0
2011-03-08 09:30:00,47.21,47.21,47.08,47.09,475800.0,31.6232,31.6232,31.5361,31.5428,475800.0
2011-03-08 09:35:00,47.08,47.08,46.96,46.97,342000.0,31.5361,31.5361,31.4557,31.4624,342000.0
2011-03-08 09:40:00,46.98,47.02,46.91,46.96,268000.0,31.4691,31.4959,31.4222,31.4557,268000.0
2011-03-08 09:45:00,46.96,46.96,46.86,46.89,297100.0,31.4557,31.4557,31.3887,31.4088,297100.0
2011-03-08 09:50:00,46.89,46.98,46.88,46.93,366900.0,31.4088,31.4691,31.4021,31.4356,366900.0
2011-03-08 09:55:00,46.93,47.08,46.92,47.08,745600.0,31.4356,31.5361,31.4289,31.5361,745600.0
2011-03-08 10:00:00,47.08,47.2,47.08,47.16,540800.0,31.5361,31.6165,31.5361,31.5897,540800.0
2011-03-08 10:05:00,47.16,47.17,47.11,47.13,318800.0,31.5897,31.5964,31.5562,31.5696,318800.0
2011-03-08 10:10:00,47.13,47.25,47.12,47.24,208400.0,31.5696,31.65,31.5629,31.6433,208400.0
2011-03-08 10:15:00,47.25,47.35,47.25,47.33,321100.0,31.65,31.717,31.65,31.7036,321100.0
2011-03-08 10:20:00,47.33,47.36,47.22,47.22,544800.0,31.7036,31.7237,31.6299,31.6299,544800.0
2011-03-08 10:25:00,47.23,47.29,47.21,47.29,118500.0,31.6366,31.6768,31.6232,31.6768,118500.0
2011-03-08 10:30:00,47.3,47.31,47.23,47.29,401700.0,31.6835,31.6902,31.6366,31.6768,401700.0
2011-03-08 10:35:00,47.28,47.34,47.28,47.3,362400.0,31.6701,31.7103,31.6701,31.6835,362400.0
2011-03-08 10:40:00,47.31,47.35,47.24,47.27,262800.0,31.6902,31.717,31.6433,31.6634,262800.0
2011-03-08 10:45:00,47.27,47.32,47.26,47.31,295200.0,31.6634,31.6969,31.6567,31.6902,295200.0
2011-03-08 10:50:00,47.3,47.37,47.29,47.36,265600.0,31.6835,31.7304,31.6768,31.7237,265600.0
2011-03-08 10:55:00,47.35,47.39,47.34,47.36,230700.0,31.717,31.7438,31.7103,31.7237,230700.0
2011-03-08 11:00:00,47.36,47.36,47.31,47.33,419600.0,31.7237,31.7237,31.6902,31.7036,419600.0
2011-03-08 11:05:00,47.33,47.37,47.33,47.35,187800.0,31.7036,31.7304,31.7036,31.717,187800.0
2011-03-08 11:10:00,47.34,47.37,47.31,47.36,176200.0,31.7103,31.7304,31.6902,31.7237,176200.0
2011-03-08 11:15:00,47.37,47.4,47.34,47.39,266400.0,31.7304,31.7505,31.7103,31.7438,266400.0
2011-03-08 11:20:00,47.38,47.47,47.38,47.47,251000.0,31.7371,31.7973,31.7371,31.7973,251000.0
2011-03-08 11:25:00,47.46,47.52,47.44,47.52,257900.0,31.7907,31.8308,31.7773,31.8308,257900.0
2011-03-08 11:30:00,47.52,47.54,47.51,47.52,391400.0,31.8308,31.8442,31.8241,31.8308,391400.0
2011-03-08 11:35:00,47.51,47.53,47.49,47.5,153700.0,31.8241,31.8375,31.8107,31.8174,153700.0
2011-03-08 11:40:00,47.5,47.51,47.48,47.5,200600.0,31.8174,31.8241,31.804,31.8174,200600.0
2011-03-08 11:45:00,47.51,47.53,47.5,47.51,220500.0,31.8241,31.8375,31.8174,31.8241,220500.0
2011-03-08 11:50:00,47.52,47.57,47.51,47.57,148200.0,31.8308,31.8643,31.8241,31.8643,148200.0
2011-03-08 11:55:00,47.57,47.61,47.55,47.58,509300.0,31.8643,31.8911,31.8509,31.871,509300.0
2011-03-08 12:00:00,47.58,47.6,47.58,47.6,60300.0,31.871,31.8844,31.871,31.8844,60300.0
2011-03-08 12:05:00,47.59,47.61,47.58,47.61,96500.0,31.8777,31.8911,31.871,31.8911,96500.0
2011-03-08 12:10:00,47.61,47.62,47.58,47.59,195800.0,31.8911,31.8978,31.871,31.8777,195800.0
2011-03-08 12:15:00,47.59,47.59,47.55,47.56,248900.0,31.8777,31.8777,31.8509,31.8576,248900.0
2011-03-08 12:20:00,47.57,47.58,47.54,47.57,211000.0,31.8643,31.871,31.8442,31.8643,211000.0
2011-03-08 12:25:00,47.57,47.58,47.55,47.56,235800.0,31.8643,31.871,31.8509,31.8576,235800.0
2011-03-08 12:30:00,47.56,47.57,47.55,47.56,113700.0,31.8576,31.8643,31.8509,31.8576,113700.0
2011-03-08 12:35:00,47.56,47.56,47.52,47.53,58000.0,31.8576,31.8576,31.8308,31.8375,58000.0
2011-03-08 12:40:00,47.53,47.53,47.49,47.49,95600.0,31.8375,31.8375,31.8107,31.8107,95600.0
2011-03-08 12:45:00,47.49,47.51,47.46,47.46,98300.0,31.8107,31.8241,31.7907,31.7907,98300.0
2011-03-08 12:50:00,47.46,47.49,47.46,47.48,199400.0,31.7907,31.8107,31.7907,31.804,199400.0
2011-03-08 12:55:00,47.48,47.48,47.46,47.47,106800.0,31.804,31.804,31.7907,31.7973,106800.0
2011-03-08 13:00:00,47.47,47.5,47.47,47.5,114800.0,31.7973,31.8174,31.7973,31.8174,114800.0
2011-03-08 13:05:00,47.5,47.52,47.5,47.52,63300.0,31.8174,31.8308,31.8174,31.8308,63300.0
2011-03-08 13:10:00,47.52,47.52,47.49,47.51,199200.0,31.8308,31.8308,31.8107,31.8241,199200.0
2011-03-08 13:15:00,47.51,47.53,47.48,47.5,67000.0,31.8241,31.8375,31.804,31.8174,67000.0
2011-03-08 13:20:00,47.49,47.52,47.49,47.52,39000.0,31.8107,31.8308,31.8107,31.8308,39000.0
2011-03-08 13:25:00,47.52,47.52,47.49,47.49,176900.0,31.8308,31.8308,31.8107,31.8107,176900.0
2011-03-08 13:30:00,47.5,47.5,47.48,47.5,423600.0,31.8174,31.8174,31.804,31.8174,423600.0
2011-03-08 13:35:00,47.5,47.51,47.48,47.48,655900.0,31.8174,31.8241,31.804,31.804,655900.0
2011-03-08 13:40:00,47.48,47.48,47.47,47.48,65700.0,31.804,31.804,31.7973,31.804,65700.0
2011-03-08 13:45:00,47.47,47.48,47.44,47.45,763200.0,31.7973,31.804,31.7773,31.784,763200.0
2011-03-08 13:50:00,47.46,47.46,47.44,47.44,733400.0,31.7907,31.7907,31.7773,31.7773,733400.0
2011-03-08 13:55:00,47.44,47.45,47.42,47.43,432200.0,31.7773,31.784,31.7639,31.7706,432200.0
2011-03-08 14:00:00,47.43,47.44,47.39,47.4,703500.0,31.7706,31.7773,31.7438,31.7505,703500.0
2011-03-08 14:05:00,47.4,47.4,47.33,47.33,1296200.0,31.7505,31.7505,31.7036,31.7036,1296200.0
2011-03-08 14:10:00,47.33,47.34,47.29,47.3,311600.0,31.7036,31.7103,31.6768,31.6835,311600.0
2011-03-08 14:15:00,47.3,47.34,47.28,47.34,288700.0,31.6835,31.7103,31.6701,31.7103,288700.0
2011-03-08 14:20:00,47.34,47.35,47.31,47.33,371600.0,31.7103,31.717,31.6902,31.7036,371600.0
2011-03-08 14:25:00,47.33,47.37,47.32,47.34,306500.0,31.7036,31.7304,31.6969,31.7103,306500.0
2011-03-08 14:30:00,47.33,47.34,47.27,47.28,338900.0,31.7036,31.7103,31.6634,31.6701,338900.0
2011-03-08 14:35:00,47.27,47.34,47.27,47.34,374300.0,31.6634,31.7103,31.6634,31.7103,374300.0
2011-03-08 14:40:00,47.33,47.41,47.33,47.4,450200.0,31.7036,31.7572,31.7036,31.7505,450200.0
2011-03-08 14:45:00,47.41,47.43,47.37,47.4,429000.0,31.7572,31.7706,31.7304,31.7505,429000.0
2011-03-08 14:50:00,47.4,47.42,47.38,47.38,706100.0,31.7505,31.7639,31.7371,31.7371,706100.0
2011-03-08 14:55:00,47.38,47.4,47.37,47.38,472000.0,31.7371,31.7505,31.7304,31.7371,472000.0
2011-03-08 15:00:00,47.38,47.38,47.3,47.32,488700.0,31.7371,31.7371,31.6835,31.6969,488700.0
2011-03-08 15:05:00,47.32,47.34,47.31,47.33,442800.0,31.6969,31.7103,31.6902,31.7036,442800.0
2011-03-08 15:10:00,47.33,47.35,47.31,47.33,729900.0,31.7036,31.717,31.6902,31.7036,729900.0
2011-03-08 15:15:00,47.33,47.36,47.33,47.34,366300.0,31.7036,31.7237,31.7036,31.7103,366300.0
2011-03-08 15:20:00,47.33,47.37,47.33,47.34,502900.0,31.7036,31.7304,31.7036,31.7103,502900.0
2011-03-08 15:25:00,47.34,47.35,47.29,47.33,408700.0,31.7103,31.717,31.6768,31.7036,408700.0
2011-03-08 15:30:00,47.32,47.33,47.28,47.3,328200.0,31.6969,31.7036,31.6701,31.6835,328200.0
2011-03-08 15:35:00,47.31,47.33,47.3,47.32,378400.0,31.6902,31.7036,31.6835,31.6969,378400.0
2011-03-08 15:40:00,47.32,47.35,47.31,47.34,481600.0,31.6969,31.717,31.6902,31.7103,481600.0
2011-03-08 15:45:00,47.34,47.35,47.27,47.28,416500.0,31.7103,31.717,31.6634,31.6701,416500.0
2011-03-08 15:50:00,47.28,47.32,47.24,47.32,840400.0,31.6701,31.6969,31.6433,31.6969,840400.0
2011-03-08 15:55:00,47.32,47.33,47.29,47.3,1012800.0,31.6969,31.7036,31.6768,31.6835,1012800.0
2011-03-09 09:30:00,47.32,47.32,47.24,47.29,440800.0,31.6969,31.6969,31.6433,31.6768,440800.0
2011-03-09 09:35:00,47.29,47.31,47.19,47.23,493800.0,31.6768,31.6902,31.6098,31.6366,493800.0
2011-03-09 09:40:00,47.22,47.24,47.12,47.19,298400.0,31.6299,31.6433,31.5629,31.6098,298400.0
2011-03-09 09:45:00,47.18,47.24,47.11,47.21,720400.0,31.6031,31.6433,31.5562,31.6232,720400.0
2011-03-09 09:50:00,47.21,47.28,47.19,47.24,426600.0,31.6232,31.6701,31.6098,31.6433,426600.0
2011-03-09 09:55:00,47.24,47.27,47.22,47.23,150000.0,31.6433,31.6634,31.6299,31.6366,150000.0
2011-03-09 10:00:00,47.23,47.26,47.16,47.19,280500.0,31.6366,31.6567,31.5897,31.6098,280500.0
2011-03-09 10:05:00,47.18,47.29,47.18,47.29,515600.0,31.6031,31.6768,31.6031,31.6768,515600.0
2011-03-09 10:10:00,47.29,47.3,47.23,47.23,255400.0,31.6768,31.6835,31.6366,31.6366,255400.0
2011-03-09 10:15:00,47.24,47.34,47.23,47.33,199600.0,31.6433,31.7103,31.6366,31.7036,199600.0
2011-03-09 10:20:00,47.33,47.42,47.33,47.42,517500.0,31.7036,31.7639,31.7036,31.7639,517500.0
2011-03-09 10:25:00,47.41,47.47,47.41,47.45,386500.0,31.7572,31.7973,31.7572,31.784,386500.0
2011-03-09 10:30:00,47.44,47.48,47.41,47.43,215700.0,31.7773,31.804,31.7572,31.7706,215700.0
2011-03-09 10:35:00,47.43,47.46,47.36,47.38,202300.0,31.7706,31.7907,31.7237,31.7371,202300.0
2011-03-09 10:40:00,47.38,47.4,47.34,47.37,228900.0,31.7371,31.7505,31.7103,31.7304,228900.0
2011-03-09 10:45:00,47.37,47.37,47.31,47.33,284400.0,31.7304,31.7304,31.6902,31.7036,284400.0
2011-03-09 10:50:00,47.33,47.33,47.16,47.19,211600.0,31.7036,31.7036,31.5897,31.6098,211600.0
2011-03-09 10:55:00,47.19,47.22,47.13,47.2,408100.0,31.6098,31.6299,31.5696,31.6165,408100.0
2011-03-09 11:00:00,47.2,47.27,47.14,47.23,432600.0,31.6165,31.6634,31.5763,31.6366,432600.0
2011-03-09 11:05:00,47.23,47.3,47.22,47.27,121500.0,31.6366,31.6835,31.6299,31.6634,121500.0
2011-03-09 11:10:00,47.27,47.32,47.25,47.29,658900.0,31.6634,31.6969,31.65,31.6768,658900.0
2011-03-09 11:15:00,47.3,47.34,47.26,47.32,386700.0,31.6835,31.7103,31.6567,31.6969,386700.0
2011-03-09 11:20:00,47.31,47.35,47.29,47.32,181800.0,31.6902,31.717,31.6768,31.6969,181800.0
2011-03-09 11:25:00,47.32,47.35,47.3,47.3,186800.0,31.6969,31.717,31.6835,31.6835,186800.0
2011-03-09 11:30:00,47.3,47.32,47.24,47.31,243000.0,31.6835,31.6969,31.6433,31.6902,243000.0
2011-03-09 11:35:00,47.31,47.37,47.27,47.37,228700.0,31.6902,31.7304,31.6634,31.7304,228700.0
2011-03-09 11:40:00,47.37,47.38,47.33,47.35,60600.0,31.7304,31.7371,31.7036,31.717,60600.0
2011-03-09 11:45:00,47.35,47.38,47.35,47.35,111100.0,31.717,31.7371,31.717,31.717,111100.0
2011-03-09 11:50:00,47.34,47.37,47.32,47.35,245900.0,31.7103,31.7304,31.6969,31.717,245900.0
2011-03-09 11:55:00,47.35,47.44,47.35,47.43,251900.0,31.717,31.7773,31.717,31.7706,251900.0
2011-03-09 12:00:00,47.43,47.52,47.42,47.47,288000.0,31.7706,31.8308,31.7639,31.7973,288000.0
2011-03-09 12:05:00,47.48,47.5,47.47,47.5,66700.0,31.804,31.8174,31.7973,31.8174,66700.0
2011-03-09 12:10:00,47.49,47.5,47.43,47.44,208400.0,31.8107,31.8174,31.7706,31.7773,208400.0
2011-03-09 12:15:00,47.44,47.46,47.41,47.44,195100.0,31.7773,31.7907,31.7572,31.7773,195100.0
2011-03-09 12:20:00,47.44,47.47,47.43,47.45,70700.0,31.7773,31.7973,31.7706,31.784,70700.0
2011-03-09 12:25:00,47.44,47.44,47.37,47.39,223400.0,31.7773,31.7773,31.7304,31.7438,223400.0
2011-03-09 12:30:00,47.4,47.4,47.38,47.38,30600.0,31.7505,31.7505,31.7371,31.7371,30600.0
2011-03-09 12:35:00,47.39,47.43,47.38,47.42,76700.0,31.7438,31.7706,31.7371,31.7639,76700.0
2011-03-09 12:40:00,47.43,47.43,47.34,47.34,124700.0,31.7706,31.7706,31.7103,31.7103,124700.0
2011-03-09 12:45:00,47.34,47.43,47.34,47.43,114700.0,31.7103,31.7706,31.7103,31.7706,114700.0
2011-03-09 12:50:00,47.42,47.46,47.38,47.43,314100.0,31.7639,31.7907,31.7371,31.7706,314100.0
2011-03-09 12:55:00,47.42,47.42,47.38,47.38,233000.0,31.7639,31.7639,31.7371,31.7371,233000.0
2011-03-09 13:00:00,47.39,47.42,47.37,47.38,233200.0,31.7438,31.7639,31.7304,31.7371,233200.0
2011-03-09 13:05:00,47.38,47.42,47.35,47.42,205400.0,31.7371,31.7639,31.717,31.7639,205400.0
2011-03-09 13:10:00,47.42,47.42,47.38,47.4,130200.0,31.7639,31.7639,31.7371,31.7505,130200.0
2011-03-09 13:15:00,47.4,47.41,47.37,47.41,235400.0,31.7505,31.7572,31.7304,31.7572,235400.0
2011-03-09 13:20:00,47.4,47.42,47.38,47.4,176000.0,31.7505,31.7639,31.7371,31.7505,176000.0
2011-03-09 13:25:00,47.39,47.43,47.39,47.4,209700.0,31.7438,31.7706,31.7438,31.7505,209700.0
2011-03-09 13:30:00,47.4,47.41,47.38,47.39,53400.0,31.7505,31.7572,31.7371,31.7438,53400.0
2011-03-09 13:35:00,47.39,47.43,47.35,47.37,127800.0,31.7438,31.7706,31.717,31.7304,127800.0
2011-03-09 13:40:00,47.37,47.38,47.32,47.33,96600.0,31.7304,31.7371,31.6969,31.7036,96600.0
2011-03-09 13:45:00,47.32,47.36,47.31,47.35,81600.0,31.6969,31.7237,31.6902,31.717,81600.0
2011-03-09 13:50:00,47.35,47.35,47.3,47.31,83600.0,31.717,31.717,31.6835,31.6902,83600.0
2011-03-09 13:55:00,47.3,47.35,47.3,47.33,89200.0,31.6835,31.717,31.6835,31.7036,89200.0
2011-03-09 14:00:00,47.33,47.39,47.33,47.38,85000.0,31.7036,31.7438,31.7036,31.7371,85000.0
2011-03-09 14:05:00,47.38,47.38,47.34,47.37,90900.0,31.7371,31.7371,31.7103,31.7304,90900.0
2011-03-09 14:10:00,47.38,47.4,47.36,47.4,66300.0,31.7371,31.7505,31.7237,31.7505,66300.0
2011-03-09 14:15:00,47.39,47.42,47.38,47.38,134100.0,31.7438,31.7639,31.7371,31.7371,134100.0
2011-03-09 14:20:00,47.39,47.39,47.33,47.38,193200.0,31.7438,31.7438,31.7036,31.7371,193200.0
2011-03-09 14:25:00,47.37,47.38,47.36,47.36,49200.0,31.7304,31.7371,31.7237,31.7237,49200.0
2011-03-09 14:30:00,47.35,47.37,47.34,47.35,67400.0,31.717,31.7304,31.7103,31.717,67400.0
2011-03-09 14:35:00,47.35,47.35,47.29,47.3,209000.0,31.717,31.717,31.6768,31.6835,209000.0
2011-03-09 14:40:00,47.3,47.35,47.29,47.35,73400.0,31.6835,31.717,31.6768,31.717,73400.0
2011-03-09 14:45:00,47.35,47.37,47.33,47.34,158900.0,31.717,31.7304,31.7036,31.7103,158900.0
2011-03-09 14:50:00,47.35,47.4,47.35,47.37,143700.0,31.717,31.7505,31.717,31.7304,143700.0
2011-03-09 14:55:00,47.37,47.39,47.34,47.35,172900.0,31.7304,31.7438,31.7103,31.717,172900.0
2011-03-09 15:00:00,47.35,47.4,47.34,47.39,95400.0,31.717,31.7505,31.7103,31.7438,95400.0
2011-03-09 15:05:00,47.4,47.41,47.36,47.4,76800.0,31.7505,31.7572,31.7237,31.7505,76800.0
2011-03-09 15:10:00,47.41,47.43,47.37,47.4,88400.0,31.7572,31.7706,31.7304,31.7505,88400.0
2011-03-09 15:15:00,47.39,47.43,47.39,47.41,135400.0,31.7438,31.7706,31.7438,31.7572,135400.0
2011-03-09 15:20:00,47.4,47.41,47.38,47.4,259000.0,31.7505,31.7572,31.7371,31.7505,259000.0
2011-03-09 15:25:00,47.41,47.41,47.37,47.4,131100.0,31.7572,31.7572,31.7304,31.7505,131100.0
2011-03-09 15:30:00,47.4,47.4,47.37,47.38,140100.0,31.7505,31.7505,31.7304,31.7371,140100.0
2011-03-09 15:35:00,47.37,47.38,47.34,47.35,137100.0,31.7304,31.7371,31.7103,31.717,137100.0
2011-03-09 15:40:00,47.35,47.38,47.34,47.35,446400.0,31.717,31.7371,31.7103,31.717,446400.0
2011-03-09 15:45:00,47.35,47.41,47.35,47.41,353400.0,31.717,31.7572,31.717,31.7572,353400.0
2011-03-09 15:50:00,47.41,47.44,47.4,47.42,378700.0,31.7572,31.7773,31.7505,31.7639,378700.0
2011-03-09 15:55:00,47.41,47.44,47.36,47.37,1537800.0,31.7572,31.7773,31.7237,31.7304,1537800.0
2011-03-10 09:30:00,46.51,46.59,46.34,46.35,820800.0,31.1543,31.2079,31.0404,31.0471,820800.0
2011-03-10 09:35:00,46.36,46.37,46.26,46.29,1723000.0,31.0538,31.0605,30.9868,31.0069,1723000.0
2011-03-10 09:40:00,46.3,46.3,46.22,46.28,725600.0,31.0136,31.0136,30.96,31.0002,725600.0
2011-03-10 09:45:00,46.28,46.41,46.27,46.4,719800.0,31.0002,31.0873,30.9935,31.0806,719800.0
2011-03-10 09:50:00,46.4,46.44,46.34,46.38,410600.0,31.0806,31.1074,31.0404,31.0672,410600.0
2011-03-10 09:55:00,46.37,46.38,46.31,46.33,170500.0,31.0605,31.0672,31.0203,31.0337,170500.0
2011-03-10 10:00:00,46.34,46.34,46.28,46.32,143800.0,31.0404,31.0404,31.0002,31.027,143800.0
2011-03-10 10:05:00,46.31,46.32,46.16,46.2,496300.0,31.0203,31.027,30.9199,30.9467,496300.0
2011-03-10 10:10:00,46.2,46.24,46.16,46.23,243000.0,30.9467,30.9734,30.9199,30.9667,243000.0
2011-03-10 10:15:00,46.23,46.25,46.2,46.22,169400.0,30.9667,30.9801,30.9467,30.96,169400.0
2011-03-10 10:20:00,46.23,46.33,46.23,46.32,211100.0,30.9667,31.0337,30.9667,31.027,211100.0
2011-03-10 10:25:00,46.32,46.33,46.25,46.25,105700.0,31.027,31.0337,30.9801,30.9801,105700.0
2011-03-10 10:30:00,46.26,46.26,46.2,46.23,123200.0,30.9868,30.9868,30.9467,30.9667,123200.0
2011-03-10 10:35:00,46.22,46.23,46.18,46.23,150500.0,30.96,30.9667,30.9333,30.9667,150500.0
2011-03-10 10:40:00,46.23,46.34,46.21,46.31,214700.0,30.9667,31.0404,30.9534,31.0203,214700.0
2011-03-10 10:45:00,46.3,46.32,46.25,46.26,151200.0,31.0136,31.027,30.9801,30.9868,151200.0
2011-03-10 10:50:00,46.26,46.33,46.25,46.33,236200.0,30.9868,31.0337,30.9801,31.0337,236200.0
2011-03-10 10:55:00,46.32,46.35,46.31,46.31,129000.0,31.027,31.0471,31.0203,31.0203,129000.0
2011-03-10 11:00:00,46.32,46.33,46.29,46.3,94800.0,31.027,31.0337,31.0069,31.0136,94800.0
2011-03-10 11:05:00,46.29,46.32,46.29,46.29,40600.0,31.0069,31.027,31.0069,31.0069,40600.0
2011-03-10 11:10:00,46.29,46.3,46.24,46.29,162200.0,31.0069,31.0136,30.9734,31.0069,162200.0
2011-03-10 11:15:00,46.28,46.37,46.26,46.35,242600.0,31.0002,31.0605,30.9868,31.0471,242600.0
2011-03-10 11:20:00,46.35,46.36,46.33,46.35,76200.0,31.0471,31.0538,31.0337,31.0471,76200.0
2011-03-10 11:25:00,46.35,46.38,46.33,46.35,113600.0,31.0471,31.0672,31.0337,31.0471,113600.0
2011-03-10 11:30:00,46.34,46.38,46.33,46.38,130400.0,31.0404,31.0672,31.0337,31.0672,130400.0
2011-03-10 11:35:00,46.38,46.43,46.36,46.42,96700.0,31.0672,31.1007,31.0538,31.094,96700.0
2011-03-10 11:40:00,46.43,46.43,46.39,46.4,67800.0,31.1007,31.1007,31.0739,31.0806,67800.0
2011-03-10 11:45:00,46.39,46.41,46.37,46.39,51800.0,31.0739,31.0873,31.0605,31.0739,51800.0
2011-03-10 11:50:00,46.38,46.4,46.37,46.4,44600.0,31.0672,31.0806,31.0605,31.0806,44600.0
2011-03-10 11:55:00,46.39,46.46,46.39,46.45,141800.0,31.0739,31.1208,31.0739,31.1141,141800.0
2011-03-10 12:00:00,46.44,46.46,46.41,46.41,72100.0,31.1074,31.1208,31.0873,31.0873,72100.0
2011-03-10 12:05:00,46.41,46.42,46.36,46.37,55100.0,31.0873,31.094,31.0538,31.0605,55100.0
2011-03-10 12:10:00,46.37,46.39,46.36,46.38,94200.0,31.0605,31.0739,31.0538,31.0672,94200.0
2011-03-10 12:15:00,46.37,46.39,46.35,46.35,55400.0,31.0605,31.0739,31.0471,31.0471,55400.0
2011-03-10 12:20:00,46.34,46.39,46.34,46.39,109600.0,31.0404,31.0739,31.0404,31.0739,109600.0
2011-03-10 12:25:00,46.39,46.4,46.3,46.34,149400.0,31.0739,31.0806,31.0136,31.0404,149400.0
2011-03-10 12:30:00,46.34,46.36,46.3,46.32,72000.0,31.0404,31.0538,31.0136,31.027,72000.0
2011-03-10 12:35:00,46.31,46.37,46.31,46.37,96300.0,31.0203,31.0605,31.0203,31.0605,96300.0
2011-03-10 12:40:00,46.36,46.36,46.32,46.35,125900.0,31.0538,31.0538,31.027,31.0471,125900.0
2011-03-10 12:45:00,46.35,46.37,46.31,46.32,148900.0,31.0471,31.0605,31.0203,31.027,148900.0
2011-03-10 12:50:00,46.32,46.43,46.32,46.42,82900.0,31.027,31.1007,31.027,31.094,82900.0
2011-03-10 12:55:00,46.42,46.44,46.4,46.44,122600.0,31.094,31.1074,31.0806,31.1074,122600.0
2011-03-10 13:00:00,46.43,46.46,46.38,46.38,347700.0,31.1007,31.1208,31.0672,31.0672,347700.0
2011-03-10 13:05:00,46.39,46.45,46.37,46.45,299100.0,31.0739,31.1141,31.0605,31.1141,299100.0
2011-03-10 13:10:00,46.45,46.5,46.43,46.5,196200.0,31.1141,31.1476,31.1007,31.1476,196200.0
2011-03-10 13:15:00,46.5,46.51,46.46,46.47,198700.0,31.1476,31.1543,31.1208,31.1275,198700.0
2011-03-10 13:20:00,46.47,46.48,46.4,46.4,170200.0,31.1275,31.1342,31.0806,31.0806,170200.0
2011-03-10 13:25:00,46.41,46.42,46.33,46.34,190000.0,31.0873,31.094,31.0337,31.0404,190000.0
2011-03-10 13:30:00,46.33,46.34,46.21,46.21,428900.0,31.0337,31.0404,30.9534,30.9534,428900.0
2011-03-10 13:35:00,46.22,46.26,46.13,46.13,450600.0,30.96,30.9868,30.8998,30.8998,450600.0
2011-03-10 13:40:00,46.13,46.23,46.13,46.15,206100.0,30.8998,30.9667,30.8998,30.9132,206100.0
2011-03-10 13:45:00,46.15,46.23,46.15,46.22,129400.0,30.9132,30.9667,30.9132,30.96,129400.0
2011-03-10 13:50:00,46.22,46.29,46.19,46.21,156800.0,30.96,31.0069,30.94,30.9534,156800.0
2011-03-10 13:55:00,46.21,46.26,46.2,46.23,102700.0,30.9534,30.9868,30.9467,30.9667,102700.0
2011-03-10 14:00:00,46.23,46.31,46.23,46.26,95200.0,30.9667,31.0203,30.9667,30.9868,95200.0
2011-03-10 14:05:00,46.26,46.34,46.25,46.33,145000.0,30.9868,31.0404,30.9801,31.0337,145000.0
2011-03-10 14:10:00,46.33,46.34,46.28,46.28,99200.0,31.0337,31.0404,31.0002,31.0002,99200.0
2011-03-10 14:15:00,46.29,46.32,46.28,46.32,80800.0,31.0069,31.027,31.0002,31.027,80800.0
2011-03-10 14:20:00,46.32,46.34,46.29,46.29,112700.0,31.027,31.0404,31.0069,31.0069,112700.0
2011-03-10 14:25:00,46.29,46.32,46.26,46.26,63000.0,31.0069,31.027,30.9868,30.9868,63000.0
2011-03-10 14:30:00,46.25,46.3,46.25,46.29,76000.0,30.9801,31.0136,30.9801,31.0069,76000.0
2011-03-10 14:35:00,46.28,46.36,46.28,46.35,200300.0,31.0002,31.0538,31.0002,31.0471,200300.0
2011-03-10 14:40:00,46.34,46.37,46.3,46.31,282100.0,31.0404,31.0605,31.0136,31.0203,282100.0
2011-03-10 14:45:00,46.31,46.33,46.3,46.31,64000.0,31.0203,31.0337,31.0136,31.0203,64000.0
2011-03-10 14:50:00,46.31,46.31,46.27,46.27,57200.0,31.0203,31.0203,30.9935,30.9935,57200.0
2011-03-10 14:55:00,46.28,46.31,46.27,46.28,125900.0,31.0002,31.0203,30.9935,31.0002,125900.0
2011-03-10 15:00:00,46.29,46.32,46.2,46.24,97000.0,31.0069,31.027,30.9467,30.9734,97000.0
2011-03-10 15:05:00,46.24,46.26,46.22,46.23,63700.0,30.9734,30.9868,30.96,30.9667,63700.0
2011-03-10 15:10:00,46.22,46.22,46.17,46.17,152500.0,30.96,30.96,30.9266,30.9266,152500.0
2011-03-10 15:15:00,46.17,46.18,46.07,46.09,378700.0,30.9266,30.9333,30.8596,30.873,378700.0
2011-03-10 15:20:00,46.09,46.1,46.07,46.08,252200.0,30.873,30.8797,30.8596,30.8663,252200.0
2011-03-10 15:25:00,46.09,46.12,46.04,46.06,327900.0,30.873,30.8931,30.8395,30.8529,327900.0
2011-03-10 15:30:00,46.05,46.06,46.01,46.02,402800.0,30.8462,30.8529,30.8194,30.8261,402800.0
2011-03-10 15:35:00,46.02,46.11,46.0,46.11,254700.0,30.8261,30.8864,30.8127,30.8864,254700.0
2011-03-10 15:40:00,46.11,46.21,46.1,46.2,245900.0,30.8864,30.9534,30.8797,30.9467,245900.0
2011-03-10 15:45:00,46.21,46.21,46.11,46.12,379100.0,30.9534,30.9534,30.8864,30.8931,379100.0
2011-03-10 15:50:00,46.11,46.13,46.05,46.05,426200.0,30.8864,30.8998,30.8462,30.8462,426200.0
2011-03-10 15:55:00,46.05,46.07,46.01,46.06,1106700.0,30.8462,30.8596,30.8194,30.8529,1106700.0
2011-03-11 09:30:00,45.76,45.92,45.75,45.91,416600.0,30.6519,30.7591,30.6452,30.7524,416600.0
2011-03-11 09:35:00,45.91,46.05,45.91,46.05,319400.0,30.7524,30.8462,30.7524,30.8462,319400.0
2011-03-11 09:40:00,46.05,46.17,46.05,46.16,614800.0,30.8462,30.9266,30.8462,30.9199,614800.0
2011-03-11 09:45:00,46.16,46.22,46.11,46.12,371600.0,30.9199,30.96,30.8864,30.8931,371600.0
2011-03-11 09:50:00,46.12,46.14,46.05,46.07,335000.0,30.8931,30.9065,30.8462,30.8596,335000.0
2011-03-11 09:55:00,46.07,46.09,45.99,46.06,810100.0,30.8596,30.873,30.806,30.8529,810100.0
2011-03-11 10:00:00,46.06,46.08,45.99,45.99,339300.0,30.8529,30.8663,30.806,30.806,339300.0
2011-03-11 10:05:00,45.99,46.0,45.91,45.93,125600.0,30.806,30.8127,30.7524,30.7658,125600.0
2011-03-11 10:10:00,45.93,45.99,45.91,45.97,148100.0,30.7658,30.806,30.7524,30.7926,148100.0
2011-03-11 10:15:00,45.97,46.12,45.97,46.11,262200.0,30.7926,30.8931,30.7926,30.8864,262200.0
2011-03-11 10:20:00,46.11,46.15,46.07,46.11,307300.0,30.8864,30.9132,30.8596,30.8864,307300.0
2011-03-11 10:25:00,46.11,46.17,46.07,46.09,412600.0,30.8864,30.9266,30.8596,30.873,412600.0
2011-03-11 10:30:00,46.09,46.14,46.07,46.07,260400.0,30.873,30.9065,30.8596,30.8596,260400.0
2011-03-11 10:35:00,46.06,46.14,46.05,46.13,130600.0,30.8529,30.9065,30.8462,30.8998,130600.0
2011-03-11 10:40:00,46.13,46.14,46.08,46.09,116500.0,30.8998,30.9065,30.8663,30.873,116500.0
2011-03-11 10:45:00,46.08,46.17,46.06,46.14,242600.0,30.8663,30.9266,30.8529,30.9065,242600.0
2011-03-11 10:50:00,46.14,46.16,46.1,46.14,206200.0,30.9065,30.9199,30.8797,30.9065,206200.0
2011-03-11 10:55:00,46.14,46.15,46.11,46.15,134000.0,30.9065,30.9132,30.8864,30.9132,134000.0
2011-03-11 11:00:00,46.14,46.17,46.11,46.14,87300.0,30.9065,30.9266,30.8864,30.9065,87300.0
2011-03-11 11:05:00,46.14,46.16,46.1,46.12,131400.0,30.9065,30.9199,30.8797,30.8931,131400.0
2011-03-11 11:10:00,46.12,46.16,46.11,46.13,181200.0,30.8931,30.9199,30.8864,30.8998,181200.0
2011-03-11 11:15:00,46.13,46.13,46.11,46.12,94300.0,30.8998,30.8998,30.8864,30.8931,94300.0
2011-03-11 11:20:00,46.13,46.2,46.13,46.2,205900.0,30.8998,30.9467,30.8998,30.9467,205900.0
2011-03-11 11:25:00,46.19,46.2,46.16,46.17,207000.0,30.94,30.9467,30.9199,30.9266,207000.0
2011-03-11 11:30:00,46.17,46.2,46.16,46.2,74300.0,30.9266,30.9467,30.9199,30.9467,74300.0
2011-03-11 11:35:00,46.2,46.28,46.2,46.28,202400.0,30.9467,31.0002,30.9467,31.0002,202400.0
2011-03-11 11:40:00,46.28,46.34,46.26,46.34,213000.0,31.0002,31.0404,30.9868,31.0404,213000.0
2011-03-11 11:45:00,46.34,46.41,46.33,46.38,177600.0,31.0404,31.0873,31.0337,31.0672,177600.0
2011-03-11 11:50:00,46.38,46.4,46.36,46.4,78400.0,31.0672,31.0806,31.0538,31.0806,78400.0
2011-03-11 11:55:00,46.4,46.43,46.39,46.41,75600.0,31.0806,31.1007,31.0739,31.0873,75600.0
2011-03-11 12:00:00,46.41,46.46,46.4,46.44,179900.0,31.0873,31.1208,31.0806,31.1074,179900.0
2011-03-11 12:05:00,46.44,46.45,46.42,46.45,27200.0,31.1074,31.1141,31.094,31.1141,27200.0
2011-03-11 12:10:00,46.45,46.45,46.35,46.37,121300.0,31.1141,31.1141,31.0471,31.0605,121300.0
2011-03-11 12:15:00,46.37,46.42,46.35,46.4,132300.0,31.0605,31.094,31.0471,31.0806,132300.0
2011-03-11 12:20:00,46.41,46.44,46.4,46.43,96800.0,31.0873,31.1074,31.0806,31.1007,96800.0
2011-03-11 12:25:00,46.42,46.43,46.37,46.39,35300.0,31.094,31.1007,31.0605,31.0739,35300.0
2011-03-11 12:30:00,46.39,46.4,46.36,46.38,48900.0,31.0739,31.0806,31.0538,31.0672,48900.0
2011-03-11 12:35:00,46.37,46.39,46.35,46.35,64900.0,31.0605,31.0739,31.0471,31.0471,64900.0
2011-03-11 12:40:00,46.35,46.4,46.35,46.38,105900.0,31.0471,31.0806,31.0471,31.0672,105900.0
2011-03-11 12:45:00,46.38,46.39,46.35,46.38,216800.0,31.0672,31.0739,31.0471,31.0672,216800.0
2011-03-11 12:50:00,46.37,46.38,46.37,46.38,131800.0,31.0605,31.0672,31.0605,31.0672,131800.0
2011-03-11 12:55:00,46.38,46.39,46.37,46.38,86300.0,31.0672,31.0739,31.0605,31.0672,86300.0
2011-03-11 13:00:00,46.38,46.38,46.36,46.37,46700.0,31.0672,31.0672,31.0538,31.0605,46700.0
2011-03-11 13:05:00,46.37,46.37,46.35,46.36,49900.0,31.0605,31.0605,31.0471,31.0538,49900.0
2011-03-11 13:10:00,46.35,46.37,46.3,46.3,121700.0,31.0471,31.0605,31.0136,31.0136,121700.0
2011-03-11 13:15:00,46.3,46.3,46.26,46.29,115000.0,31.0136,31.0136,30.9868,31.0069,115000.0
2011-03-11 13:20:00,46.28,46.3,46.26,46.3,78500.0,31.0002,31.0136,30.9868,31.0136,78500.0
2011-03-11 13:25:00,46.3,46.33,46.3,46.31,44300.0,31.0136,31.0337,31.0136,31.0203,44300.0
2011-03-11 13:30:00,46.31,46.31,46.29,46.29,20900.0,31.0203,31.0203,31.0069,31.0069,20900.0
2011-03-11 13:35:00,46.29,46.34,46.29,46.3,79100.0,31.0069,31.0404,31.0069,31.0136,79100.0
2011-03-11 13:40:00,46.3,46.33,46.29,46.33,22700.0,31.0136,31.0337,31.0069,31.0337,22700.0
2011-03-11 13:45:00,46.33,46.37,46.33,46.37,39900.0,31.0337,31.0605,31.0337,31.0605,39900.0
2011-03-11 13:50:00,46.36,46.37,46.33,46.36,53000.0,31.0538,31.0605,31.0337,31.0538,53000.0
2011-03-11 13:55:00,46.35,46.35,46.3,46.32,38000.0,31.0471,31.0471,31.0136,31.027,38000.0
2011-03-11 14:00:00,46.31,46.34,46.31,46.34,108000.0,31.0203,31.0404,31.0203,31.0404,108000.0
2011-03-11 14:05:00,46.34,46.36,46.33,46.35,68800.0,31.0404,31.0538,31.0337,31.0471,68800.0
2011-03-11 14:10:00,46.35,46.35,46.31,46.32,111400.0,31.0471,31.0471,31.0203,31.027,111400.0
2011-03-11 14:15:00,46.33,46.38,46.32,46.38,457400.0,31.0337,31.0672,31.027,31.0672,457400.0
2011-03-11 14:20:00,46.38,46.41,46.37,46.4,186600.0,31.0672,31.0873,31.0605,31.0806,186600.0
2011-03-11 14:25:00,46.4,46.43,46.4,46.41,306700.0,31.0806,31.1007,31.0806,31.0873,306700.0
2011-03-11 14:30:00,46.41,46.43,46.39,46.42,693200.0,31.0873,31.1007,31.0739,31.094,693200.0
2011-03-11 14:35:00,46.43,46.43,46.4,46.41,58000.0,31.1007,31.1007,31.0806,31.0873,58000.0
2011-03-11 14:40:00,46.41,46.46,46.4,46.44,116900.0,31.0873,31.1208,31.0806,31.1074,116900.0
2011-03-11 14:45:00,46.44,46.46,46.42,46.44,106500.0,31.1074,31.1208,31.094,31.1074,106500.0
2011-03-11 14:50:00,46.43,46.45,46.42,46.44,68600.0,31.1007,31.1141,31.094,31.1074,68600.0
2011-03-11 14:55:00,46.45,46.47,46.44,46.44,108200.0,31.1141,31.1275,31.1074,31.1074,108200.0
2011-03-11 15:00:00,46.44,46.5,46.43,46.48,449600.0,31.1074,31.1476,31.1007,31.1342,449600.0
2011-03-11 15:05:00,46.48,46.51,46.46,46.47,221400.0,31.1342,31.1543,31.1208,31.1275,221400.0
2011-03-11 15:10:00,46.47,46.49,46.45,46.47,394400.0,31.1275,31.1409,31.1141,31.1275,394400.0
2011-03-11 15:15:00,46.48,46.51,46.47,46.5,393600.0,31.1342,31.1543,31.1275,31.1476,393600.0
2011-03-11 15:20:00,46.5,46.55,46.49,46.54,365000.0,31.1476,31.1811,31.1409,31.1744,365000.0
2011-03-11 15:25:00,46.55,46.55,46.51,46.52,313100.0,31.1811,31.1811,31.1543,31.161,313100.0
2011-03-11 15:30:00,46.53,46.56,46.42,46.42,542900.0,31.1677,31.1878,31.094,31.094,542900.0
2011-03-11 15:35:00,46.42,46.47,46.41,46.44,666400.0,31.094,31.1275,31.0873,31.1074,666400.0
2011-03-11 15:40:00,46.45,46.45,46.4,46.43,336700.0,31.1141,31.1141,31.0806,31.1007,336700.0
2011-03-11 15:45:00,46.44,46.47,46.42,46.43,606300.0,31.1074,31.1275,31.094,31.1007,606300.0
2011-03-11 15:50:00,46.43,46.45,46.41,46.42,549200.0,31.1007,31.1141,31.0873,31.094,549200.0
2011-03-11 15:55:00,46.42,46.42,46.37,46.38,1215900.0,31.094,31.094,31.0605,31.0672,1215900.0
2011-03-14 09:30:00,46.27,46.45,46.17,46.45,558300.0,30.9935,31.1141,30.9266,31.1141,558300.0
2011-03-14 09:35:00,46.45,46.52,46.43,46.45,382900.0,31.1141,31.161,31.1007,31.1141,382900.0
2011-03-14 09:40:00,46.46,46.46,46.31,46.35,487100.0,31.1208,31.1208,31.0203,31.0471,487100.0
2011-03-14 09:45:00,46.34,46.44,46.31,46.4,367400.0,31.0404,31.1074,31.0203,31.0806,367400.0
2011-03-14 09:50:00,46.4,46.45,46.39,46.41,323000.0,31.0806,31.1141,31.0739,31.0873,323000.0
2011-03-14 09:55:00,46.41,46.48,46.37,46.45,223700.0,31.0873,31.1342,31.0605,31.1141,223700.0
2011-03-14 10:00:00,46.45,46.49,46.44,46.46,393600.0,31.1141,31.1409,31.1074,31.1208,393600.0
2011-03-14 10:05:00,46.45,46.46,46.36,46.38,362100.0,31.1141,31.1208,31.0538,31.0672,362100.0
2011-03-14 10:10:00,46.38,46.38,46.32,46.36,501600.0,31.0672,31.0672,31.027,31.0538,501600.0
2011-03-14 10:15:00,46.35,46.42,46.33,46.38,185100.0,31.0471,31.094,31.0337,31.0672,185100.0
2011-03-14 10:20:00,46.38,46.42,46.37,46.41,134400.0,31.0672,31.094,31.0605,31.0873,134400.0
2011-03-14 10:25:00,46.4,46.46,46.4,46.42,217000.0,31.0806,31.1208,31.0806,31.094,217000.0
2011-03-14 10:30:00,46.42,46.42,46.31,46.33,818600.0,31.094,31.094,31.0203,31.0337,818600.0
2011-03-14 10:35:00,46.33,46.38,46.32,46.38,359100.0,31.0337,31.0672,31.027,31.0672,359100.0
2011-03-14 10:40:00,46.37,46.4,46.37,46.39,320900.0,31.0605,31.0806,31.0605,31.0739,320900.0
2011-03-14 10:45:00,46.39,46.47,46.39,46.46,224900.0,31.0739,31.1275,31.0739,31.1208,224900.0
2011-03-14 10:50:00,46.47,46.5,46.44,46.44,227600.0,31.1275,31.1476,31.1074,31.1074,227600.0
2011-03-14 10:55:00,46.45,46.47,46.37,46.37,202900.0,31.1141,31.1275,31.0605,31.0605,202900.0
2011-03-14 11:00:00,46.37,46.4,46.33,46.39,1895900.0,31.0605,31.0806,31.0337,31.0739,1895900.0
2011-03-14 11:05:00,46.39,46.4,46.33,46.33,410600.0,31.0739,31.0806,31.0337,31.0337,410600.0
2011-03-14 11:10:00,46.34,46.36,46.22,46.26,553400.0,31.0404,31.0538,30.96,30.9868,553400.0
2011-03-14 11:15:00,46.27,46.27,46.21,46.22,256900.0,30.9935,30.9935,30.9534,30.96,256900.0
2011-03-14 11:20:00,46.23,46.29,46.22,46.28,403600.0,30.9667,31.0069,30.96,31.0002,403600.0
2011-03-14 11:25:00,46.28,46.31,46.24,46.24,236000.0,31.0002,31.0203,30.9734,30.9734,236000.0
2011-03-14 11:30:00,46.23,46.25,46.15,46.18,539000.0,30.9667,30.9801,30.9132,30.9333,539000.0
2011-03-14 11:35:00,46.18,46.2,46.16,46.19,226700.0,30.9333,30.9467,30.9199,30.94,226700.0
2011-03-14 11:40:00,46.2,46.29,46.2,46.29,166500.0,30.9467,31.0069,30.9467,31.0069,166500.0
2011-03-14 11:45:00,46.28,46.28,46.24,46.25,47400.0,31.0002,31.0002,30.9734,30.9801,47400.0
2011-03-14 11:50:00,46.25,46.26,46.23,46.25,266300.0,30.9801,30.9868,30.9667,30.9801,266300.0
2011-03-14 11:55:00,46.24,46.27,46.24,46.26,60700.0,30.9734,30.9935,30.9734,30.9868,60700.0
2011-03-14 12:00:00,46.26,46.32,46.26,46.3,41500.0,30.9868,31.027,30.9868,31.0136,41500.0
2011-03-14 12:05:00,46.3,46.32,46.28,46.32,23900.0,31.0136,31.027,31.0002,31.027,23900.0
2011-03-14 12:10:00,46.32,46.32,46.28,46.28,146200.0,31.027,31.027,31.0002,31.0002,146200.0
2011-03-14 12:15:00,46.28,46.3,46.25,46.29,43900.0,31.0002,31.0136,30.9801,31.0069,43900.0
2011-03-14 12:20:00,46.3,46.35,46.3,46.33,382700.0,31.0136,31.0471,31.0136,31.0337,382700.0
2011-03-14 12:25:00,46.32,46.35,46.32,46.33,1011500.0,31.027,31.0471,31.027,31.0337,1011500.0
2011-03-14 12:30:00,46.34,46.4,46.34,46.39,407400.0,31.0404,31.0806,31.0404,31.0739,407400.0
2011-03-14 12:35:00,46.38,46.39,46.33,46.34,512900.0,31.0672,31.0739,31.0337,31.0404,512900.0
2011-03-14 12:40:00,46.34,46.34,46.31,46.32,539700.0,31.0404,31.0404,31.0203,31.027,539700.0
2011-03-14 12:45:00,46.33,46.35,46.31,46.35,630700.0,31.0337,31.0471,31.0203,31.0471,630700.0
2011-03-14 12:50:00,46.34,46.36,46.32,46.33,207900.0,31.0404,31.0538,31.027,31.0337,207900.0
2011-03-14 12:55:00,46.32,46.4,46.31,46.39,110900.0,31.027,31.0806,31.0203,31.0739,110900.0
2011-03-14 13:00:00,46.39,46.4,46.37,46.38,35900.0,31.0739,31.0806,31.0605,31.0672,35900.0
2011-03-14 13:05:00,46.38,46.42,46.38,46.4,69800.0,31.0672,31.094,31.0672,31.0806,69800.0
2011-03-14 13:10:00,46.4,46.42,46.4,46.41,27000.0,31.0806,31.094,31.0806,31.0873,27000.0
2011-03-14 13:15:00,46.41,46.42,46.39,46.41,234400.0,31.0873,31.094,31.0739,31.0873,234400.0
2011-03-14 13:20:00,46.4,46.41,46.36,46.37,109500.0,31.0806,31.0873,31.0538,31.0605,109500.0
2011-03-14 13:25:00,46.37,46.4,46.36,46.37,92900.0,31.0605,31.0806,31.0538,31.0605,92900.0
2011-03-14 13:30:00,46.36,46.38,46.34,46.35,112500.0,31.0538,31.0672,31.0404,31.0471,112500.0
2011-03-14 13:35:00,46.35,46.37,46.33,46.36,122200.0,31.0471,31.0605,31.0337,31.0538,122200.0
2011-03-14 13:40:00,46.35,46.39,46.35,46.38,124300.0,31.0471,31.0739,31.0471,31.0672,124300.0
2011-03-14 13:45:00,46.38,46.41,46.37,46.4,154000.0,31.0672,31.0873,31.0605,31.0806,154000.0
2011-03-14 13:50:00,46.4,46.45,46.39,46.45,99700.0,31.0806,31.1141,31.0739,31.1141,99700.0
2011-03-14 13:55:00,46.46,46.47,46.41,46.42,109100.0,31.1208,31.1275,31.0873,31.094,109100.0
2011-03-14 14:00:00,46.42,46.45,46.41,46.44,316000.0,31.094,31.1141,31.0873,31.1074,316000.0
2011-03-14 14:05:00,46.44,46.53,46.44,46.51,180300.0,31.1074,31.1677,31.1074,31.1543,180300.0
2011-03-14 14:10:00,46.51,46.54,46.49,46.5,139900.0,31.1543,31.1744,31.1409,31.1476,139900.0
2011-03-14 14:15:00,46.5,46.51,46.47,46.49,50100.0,31.1476,31.1543,31.1275,31.1409,50100.0
2011-03-14 14:20:00,46.49,46.56,46.49,46.55,158100.0,31.1409,31.1878,31.1409,31.1811,158100.0
2011-03-14 14:25:00,46.54,46.55,46.5,46.55,289800.0,31.1744,31.1811,31.1476,31.1811,289800.0
2011-03-14 14:30:00,46.54,46.54,46.46,46.46,125700.0,31.1744,31.1744,31.1208,31.1208,125700.0
2011-03-14 14:35:00,46.46,46.48,46.43,46.44,146000.0,31.1208,31.1342,31.1007,31.1074,146000.0
2011-03-14 14:40:00,46.45,46.46,46.43,46.43,172500.0,31.1141,31.1208,31.1007,31.1007,172500.0
2011-03-14 14:45:00,46.43,46.49,46.43,46.49,170900.0,31.1007,31.1409,31.1007,31.1409,170900.0
2011-03-14 14:50:00,46.49,46.5,46.43,46.45,229700.0,31.1409,31.1476,31.1007,31.1141,229700.0
2011-03-14 14:55:00,46.44,46.48,46.44,46.47,104500.0,31.1074,31.1342,31.1074,31.1275,104500.0
2011-03-14 15:00:00,46.46,46.51,46.45,46.46,179800.0,31.1208,31.1543,31.1141,31.1208,179800.0
2011-03-14 15:05:00,46.46,46.55,46.46,46.53,270300.0,31.1208,31.1811,31.1208,31.1677,270300.0
2011-03-14 15:10:00,46.53,46.6,46.53,46.6,165800.0,31.1677,31.2146,31.1677,31.2146,165800.0
2011-03-14 15:15:00,46.6,46.61,46.55,46.58,233800.0,31.2146,31.2213,31.1811,31.2012,233800.0
2011-03-14 15:20:00,46.58,46.62,46.55,46.62,1849400.0,31.2012,31.228,31.1811,31.228,1849400.0
2011-03-14 15:25:00,46.62,46.64,46.59,46.61,366400.0,31.228,31.2414,31.2079,31.2213,366400.0
2011-03-14 15:30:00,46.62,46.67,46.61,46.64,498700.0,31.228,31.2615,31.2213,31.2414,498700.0
2011-03-14 15:35:00,46.65,46.67,46.62,46.64,337000.0,31.2481,31.2615,31.228,31.2414,337000.0
2011-03-14 15:40:00,46.64,46.73,46.64,46.72,445200.0,31.2414,31.3017,31.2414,31.295,445200.0
2011-03-14 15:45:00,46.73,46.79,46.7,46.71,633100.0,31.3017,31.3419,31.2816,31.2883,633100.0
2011-03-14 15:50:00,46.7,46.76,46.7,46.74,836100.0,31.2816,31.3218,31.2816,31.3084,836100.0
2011-03-14 15:55:00,46.74,46.79,46.73,46.75,1136600.0,31.3084,31.3419,31.3017,31.3151,1136600.0
2011-03-15 09:30:00,44.88,45.08,44.87,44.97,1556200.0,30.0625,30.1964,30.0558,30.1227,1556200.0
2011-03-15 09:35:00,44.98,45.12,44.92,45.11,1163600.0,30.1294,30.2232,30.0893,30.2165,1163600.0
2011-03-15 09:40:00,45.1,45.22,45.06,45.21,1028800.0,30.2098,30.2902,30.183,30.2835,1028800.0
2011-03-15 09:45:00,45.21,45.28,45.16,45.27,1226900.0,30.2835,30.3304,30.25,30.3237,1226900.0
2011-03-15 09:50:00,45.27,45.3,45.19,45.2,1160600.0,30.3237,30.3438,30.2701,30.2768,1160600.0
2011-03-15 09:55:00,45.19,45.2,45.03,45.04,1096700.0,30.2701,30.2768,30.1629,30.1696,1096700.0
2011-03-15 10:00:00,45.04,45.17,45.04,45.15,640200.0,30.1696,30.2567,30.1696,30.2433,640200.0
2011-03-15 10:05:00,45.15,45.22,45.11,45.17,836600.0,30.2433,30.2902,30.2165,30.2567,836600.0
2011-03-15 10:10:00,45.18,45.28,45.15,45.28,985800.0,30.2634,30.3304,30.2433,30.3304,985800.0
2011-03-15 10:15:00,45.29,45.29,45.22,45.29,443900.0,30.3371,30.3371,30.2902,30.3371,443900.0
2011-03-15 10:20:00,45.28,45.43,45.27,45.42,1180900.0,30.3304,30.4309,30.3237,30.4242,1180900.0
2011-03-15 10:25:00,45.41,45.46,45.41,45.46,632200.0,30.4175,30.451,30.4175,30.451,632200.0
2011-03-15 10:30:00,45.46,45.48,45.42,45.42,698200.0,30.451,30.4644,30.4242,30.4242,698200.0
2011-03-15 10:35:00,45.42,45.48,45.38,45.47,276700.0,30.4242,30.4644,30.3974,30.4577,276700.0
2011-03-15 10:40:00,45.47,45.51,45.46,45.5,563800.0,30.4577,30.4845,30.451,30.4778,563800.0
2011-03-15 10:45:00,45.49,45.49,45.4,45.45,391800.0,30.4711,30.4711,30.4108,30.4443,391800.0
2011-03-15 10:50:00,45.44,45.58,45.44,45.57,345800.0,30.4376,30.5314,30.4376,30.5247,345800.0
2011-03-15 10:55:00,45.57,45.58,45.52,45.56,340000.0,30.5247,30.5314,30.4912,30.518,340000.0
2011-03-15 11:00:00,45.56,45.57,45.41,45.41,495300.0,30.518,30.5247,30.4175,30.4175,495300.0
2011-03-15 11:05:00,45.41,45.45,45.39,45.41,254300.0,30.4175,30.4443,30.4041,30.4175,254300.0
2011-03-15 11:10:00,45.42,45.48,45.4,45.48,144000.0,30.4242,30.4644,30.4108,30.4644,144000.0
2011-03-15 11:15:00,45.48,45.49,45.45,45.49,161800.0,30.4644,30.4711,30.4443,30.4711,161800.0
2011-03-15 11:20:00,45.48,45.52,45.44,45.47,260700.0,30.4644,30.4912,30.4376,30.4577,260700.0
2011-03-15 11:25:00,45.47,45.58,45.46,45.55,262100.0,30.4577,30.5314,30.451,30.5113,262100.0
2011-03-15 11:30:00,45.55,45.58,45.52,45.53,240400.0,30.5113,30.5314,30.4912,30.4979,240400.0
2011-03-15 11:35:00,45.54,45.58,45.52,45.58,390000.0,30.5046,30.5314,30.4912,30.5314,390000.0
2011-03-15 11:40:00,45.57,45.59,45.54,45.58,261800.0,30.5247,30.538,30.5046,30.5314,261800.0
2011-03-15 11:45:00,45.59,45.6,45.56,45.57,233200.0,30.538,30.5447,30.518,30.5247,233200.0
2011-03-15 11:50:00,45.57,45.58,45.54,45.56,478100.0,30.5247,30.5314,30.5046,30.518,478100.0
2011-03-15 11:55:00,45.57,45.66,45.57,45.65,579500.0,30.5247,30.5849,30.5247,30.5782,579500.0
2011-03-15 12:00:00,45.64,45.76,45.62,45.74,551100.0,30.5715,30.6519,30.5581,30.6385,551100.0
2011-03-15 12:05:00,45.75,45.81,45.74,45.8,411600.0,30.6452,30.6854,30.6385,30.6787,411600.0
2011-03-15 12:10:00,45.8,45.83,45.77,45.79,180000.0,30.6787,30.6988,30.6586,30.672,180000.0
2011-03-15 12:15:00,45.79,45.79,45.7,45.71,192200.0,30.672,30.672,30.6117,30.6184,192200.0
2011-03-15 12:20:00,45.7,45.74,45.7,45.72,236500.0,30.6117,30.6385,30.6117,30.6251,236500.0
2011-03-15 12:25:00,45.73,45.79,45.72,45.77,114900.0,30.6318,30.672,30.6251,30.6586,114900.0
2011-03-15 12:30:00,45.77,45.77,45.67,45.67,349100.0,30.6586,30.6586,30.5916,30.5916,349100.0
2011-03-15 12:35:00,45.68,45.69,45.65,45.66,165000.0,30.5983,30.605,30.5782,30.5849,165000.0
2011-03-15 12:40:00,45.65,45.66,45.58,45.59,222600.0,30.5782,30.5849,30.5314,30.538,222600.0
2011-03-15 12:45:00,45.6,45.6,45.54,45.57,332600.0,30.5447,30.5447,30.5046,30.5247,332600.0
2011-03-15 12:50:00,45.57,45.65,45.56,45.65,213800.0,30.5247,30.5782,30.518,30.5782,213800.0
2011-03-15 12:55:00,45.65,45.69,45.63,45.67,258200.0,30.5782,30.605,30.5648,30.5916,258200.0
2011-03-15 13:00:00,45.67,45.7,45.63,45.63,160500.0,30.5916,30.6117,30.5648,30.5648,160500.0
2011-03-15 13:05:00,45.64,45.65,45.61,45.61,138500.0,30.5715,30.5782,30.5514,30.5514,138500.0
2011-03-15 13:10:00,45.61,45.65,45.59,45.63,171000.0,30.5514,30.5782,30.538,30.5648,171000.0
2011-03-15 13:15:00,45.63,45.65,45.53,45.54,285200.0,30.5648,30.5782,30.4979,30.5046,285200.0
2011-03-15 13:20:00,45.55,45.6,45.54,45.59,129300.0,30.5113,30.5447,30.5046,30.538,129300.0
2011-03-15 13:25:00,45.59,45.62,45.58,45.59,113200.0,30.538,30.5581,30.5314,30.538,113200.0
2011-03-15 13:30:00,45.6,45.67,45.6,45.66,201300.0,30.5447,30.5916,30.5447,30.5849,201300.0
2011-03-15 13:35:00,45.67,45.7,45.64,45.69,188300.0,30.5916,30.6117,30.5715,30.605,188300.0
2011-03-15 13:40:00,45.69,45.77,45.68,45.68,318300.0,30.605,30.6586,30.5983,30.5983,318300.0
2011-03-15 13:45:00,45.68,45.71,45.64,45.71,249500.0,30.5983,30.6184,30.5715,30.6184,249500.0
2011-03-15 13:50:00,45.7,45.76,45.7,45.73,90800.0,30.6117,30.6519,30.6117,30.6318,90800.0
2011-03-15 13:55:00,45.73,45.77,45.73,45.76,132000.0,30.6318,30.6586,30.6318,30.6519,132000.0
2011-03-15 14:00:00,45.77,45.77,45.73,45.73,97400.0,30.6586,30.6586,30.6318,30.6318,97400.0
2011-03-15 14:05:00,45.73,45.76,45.73,45.76,140400.0,30.6318,30.6519,30.6318,30.6519,140400.0
2011-03-15 14:10:00,45.75,45.79,45.74,45.77,105600.0,30.6452,30.672,30.6385,30.6586,105600.0
2011-03-15 14:15:00,45.77,45.81,45.65,45.65,511100.0,30.6586,30.6854,30.5782,30.5782,511100.0
2011-03-15 14:20:00,45.65,45.85,45.65,45.84,249200.0,30.5782,30.7122,30.5782,30.7055,249200.0
2011-03-15 14:25:00,45.85,45.91,45.79,45.9,261600.0,30.7122,30.7524,30.672,30.7457,261600.0
2011-03-15 14:30:00,45.9,45.92,45.85,45.86,458300.0,30.7457,30.7591,30.7122,30.7189,458300.0
2011-03-15 14:35:00,45.85,45.9,45.82,45.87,249400.0,30.7122,30.7457,30.6921,30.7256,249400.0
2011-03-15 14:40:00,45.87,45.95,45.87,45.95,514400.0,30.7256,30.7792,30.7256,30.7792,514400.0
2011-03-15 14:45:00,45.95,46.0,45.94,45.98,185500.0,30.7792,30.8127,30.7725,30.7993,185500.0
2011-03-15 14:50:00,45.98,45.98,45.93,45.94,316800.0,30.7993,30.7993,30.7658,30.7725,316800.0
2011-03-15 14:55:00,45.93,45.97,45.91,45.91,218500.0,30.7658,30.7926,30.7524,30.7524,218500.0
2011-03-15 15:00:00,45.9,45.97,45.89,45.96,199300.0,30.7457,30.7926,30.739,30.7859,199300.0
2011-03-15 15:05:00,45.97,46.02,45.96,45.98,321600.0,30.7926,30.8261,30.7859,30.7993,321600.0
2011-03-15 15:10:00,45.99,46.02,45.95,45.96,437100.0,30.806,30.8261,30.7792,30.7859,437100.0
2011-03-15 15:15:00,45.95,46.02,45.94,46.0,206300.0,30.7792,30.8261,30.7725,30.8127,206300.0
2011-03-15 15:20:00,46.01,46.11,46.0,46.09,599100.0,30.8194,30.8864,30.8127,30.873,599100.0
2011-03-15 15:25:00,46.09,46.1,46.06,46.09,330800.0,30.873,30.8797,30.8529,30.873,330800.0
2011-03-15 15:30:00,46.08,46.09,46.0,46.02,505300.0,30.8663,30.873,30.8127,30.8261,505300.0
2011-03-15 15:35:00,46.02,46.04,45.97,46.03,417700.0,30.8261,30.8395,30.7926,30.8328,417700.0
2011-03-15 15:40:00,46.03,46.16,46.02,46.14,695800.0,30.8328,30.9199,30.8261,30.9065,695800.0
2011-03-15 15:45:00,46.14,46.14,46.03,46.05,941800.0,30.9065,30.9065,30.8328,30.8462,941800.0
2011-03-15 15:50:00,46.05,46.07,45.99,46.05,564200.0,30.8462,30.8596,30.806,30.8462,564200.0
2011-03-15 15:55:00,46.05,46.07,45.94,45.97,1624000.0,30.8462,30.8596,30.7725,30.7926,1624000.0
2011-03-16 09:30:00,45.92,45.97,45.84,45.9,309800.0,30.7591,30.7926,30.7055,30.7457,309800.0
2011-03-16 09:35:00,45.89,45.92,45.77,45.77,478600.0,30.739,30.7591,30.6586,30.6586,478600.0
2011-03-16 09:40:00,45.77,45.82,45.7,45.8,919800.0,30.6586,30.6921,30.6117,30.6787,919800.0
2011-03-16 09:45:00,45.8,45.8,45.69,45.74,525200.0,30.6787,30.6787,30.605,30.6385,525200.0
2011-03-16 09:50:00,45.74,45.9,45.72,45.9,736200.0,30.6385,30.7457,30.6251,30.7457,736200.0
2011-03-16 09:55:00,45.9,45.93,45.83,45.84,319500.0,30.7457,30.7658,30.6988,30.7055,319500.0
2011-03-16 10:00:00,45.84,45.94,45.83,45.91,356700.0,30.7055,30.7725,30.6988,30.7524,356700.0
2011-03-16 10:05:00,45.9,45.94,45.87,45.89,279600.0,30.7457,30.7725,30.7256,30.739,279600.0
2011-03-16 10:10:00,45.88,45.91,45.79,45.79,1025000.0,30.7323,30.7524,30.672,30.672,1025000.0
2011-03-16 10:15:00,45.8,45.89,45.79,45.88,403700.0,30.6787,30.739,30.672,30.7323,403700.0
2011-03-16 10:20:00,45.87,45.9,45.82,45.89,164400.0,30.7256,30.7457,30.6921,30.739,164400.0
2011-03-16 10:25:00,45.9,45.97,45.87,45.95,186800.0,30.7457,30.7926,30.7256,30.7792,186800.0
2011-03-16 10:30:00,45.96,46.0,45.91,45.95,157200.0,30.7859,30.8127,30.7524,30.7792,157200.0
2011-03-16 10:35:00,45.94,46.02,45.93,46.02,89000.0,30.7725,30.8261,30.7658,30.8261,89000.0
2011-03-16 10:40:00,46.02,46.06,46.01,46.02,96600.0,30.8261,30.8529,30.8194,30.8261,96600.0
2011-03-16 10:45:00,46.01,46.03,46.0,46.01,179200.0,30.8194,30.8328,30.8127,30.8194,179200.0
2011-03-16 10:50:00,46.01,46.02,45.95,45.95,143900.0,30.8194,30.8261,30.7792,30.7792,143900.0
2011-03-16 10:55:00,45.95,45.95,45.76,45.76,388400.0,30.7792,30.7792,30.6519,30.6519,388400.0
2011-03-16 11:00:00,45.76,45.76,45.5,45.59,1224400.0,30.6519,30.6519,30.4778,30.538,1224400.0
2011-03-16 11:05:00,45.59,45.64,45.3,45.62,1024900.0,30.538,30.5715,30.3438,30.5581,1024900.0
2011-03-16 11:10:00,45.62,45.73,45.53,45.69,1048700.0,30.5581,30.6318,30.4979,30.605,1048700.0
2011-03-16 11:15:00,45.7,45.72,45.6,45.61,890000.0,30.6117,30.6251,30.5447,30.5514,890000.0
2011-03-16 11:20:00,45.61,45.63,45.51,45.56,308900.0,30.5514,30.5648,30.4845,30.518,308900.0
2011-03-16 11:25:00,45.57,45.67,45.56,45.67,244900.0,30.5247,30.5916,30.518,30.5916,244900.0
2011-03-16 11:30:00,45.68,45.75,45.66,45.67,487400.0,30.5983,30.6452,30.5849,30.5916,487400.0
2011-03-16 11:35:00,45.67,45.69,45.56,45.62,276200.0,30.5916,30.605,30.518,30.5581,276200.0
2011-03-16 11:40:00,45.61,45.67,45.56,45.56,156300.0,30.5514,30.5916,30.518,30.518,156300.0
2011-03-16 11:45:00,45.56,45.56,45.42,45.49,546400.0,30.518,30.518,30.4242,30.4711,546400.0
2011-03-16 11:50:00,45.49,45.52,45.42,45.45,126900.0,30.4711,30.4912,30.4242,30.4443,126900.0
2011-03-16 11:55:00,45.45,45.49,45.39,45.44,184400.0,30.4443,30.4711,30.4041,30.4376,184400.0
2011-03-16 12:00:00,45.44,45.44,45.34,45.35,232000.0,30.4376,30.4376,30.3706,30.3773,232000.0
2011-03-16 12:05:00,45.35,45.4,45.34,45.4,184700.0,30.3773,30.4108,30.3706,30.4108,184700.0
2011-03-16 12:10:00,45.39,45.46,45.28,45.3,393900.0,30.4041,30.451,30.3304,30.3438,393900.0
2011-03-16 12:15:00,45.3,45.32,45.22,45.25,702000.0,30.3438,30.3572,30.2902,30.3103,702000.0
2011-03-16 12:20:00,45.27,45.35,45.23,45.34,382700.0,30.3237,30.3773,30.2969,30.3706,382700.0
2011-03-16 12:25:00,45.34,45.41,45.32,45.37,367100.0,30.3706,30.4175,30.3572,30.3907,367100.0
2011-03-16 12:30:00,45.38,45.41,45.32,45.36,529000.0,30.3974,30.4175,30.3572,30.384,529000.0
2011-03-16 12:35:00,45.36,45.38,45.25,45.25,372200.0,30.384,30.3974,30.3103,30.3103,372200.0
2011-03-16 12:40:00,45.25,45.33,45.25,45.26,302400.0,30.3103,30.3639,30.3103,30.317,302400.0
2011-03-16 12:45:00,45.25,45.39,45.23,45.34,212600.0,30.3103,30.4041,30.2969,30.3706,212600.0
2011-03-16 12:50:00,45.34,45.36,45.27,45.3,211100.0,30.3706,30.384,30.3237,30.3438,211100.0
2011-03-16 12:55:00,45.3,45.35,45.28,45.33,285500.0,30.3438,30.3773,30.3304,30.3639,285500.0
2011-03-16 13:00:00,45.34,45.4,45.33,45.35,189200.0,30.3706,30.4108,30.3639,30.3773,189200.0
2011-03-16 13:05:00,45.35,45.36,45.26,45.27,264200.0,30.3773,30.384,30.317,30.3237,264200.0
2011-03-16 13:10:00,45.27,45.28,45.2,45.24,703600.0,30.3237,30.3304,30.2768,30.3036,703600.0
2011-03-16 13:15:00,45.24,45.26,45.21,45.24,298900.0,30.3036,30.317,30.2835,30.3036,298900.0
2011-03-16 13:20:00,45.24,45.28,45.14,45.15,300600.0,30.3036,30.3304,30.2366,30.2433,300600.0
2011-03-16 13:25:00,45.15,45.25,45.15,45.24,175200.0,30.2433,30.3103,30.2433,30.3036,175200.0
2011-03-16 13:30:00,45.25,45.26,45.17,45.2,312000.0,30.3103,30.317,30.2567,30.2768,312000.0
2011-03-16 13:35:00,45.21,45.22,45.12,45.14,227100.0,30.2835,30.2902,30.2232,30.2366,227100.0
2011-03-16 13:40:00,45.15,45.17,45.08,45.15,534000.0,30.2433,30.2567,30.1964,30.2433,534000.0
2011-03-16 13:45:00,45.15,45.15,45.07,45.13,180800.0,30.2433,30.2433,30.1897,30.2299,180800.0
2011-03-16 13:50:00,45.12,45.17,45.09,45.1,164500.0,30.2232,30.2567,30.2031,30.2098,164500.0
2011-03-16 13:55:00,45.1,45.13,45.07,45.07,232100.0,30.2098,30.2299,30.1897,30.1897,232100.0
2011-03-16 14:00:00,45.07,45.08,44.96,44.99,489200.0,30.1897,30.1964,30.116,30.1361,489200.0
2011-03-16 14:05:00,44.99,45.0,44.86,44.9,404700.0,30.1361,30.1428,30.0491,30.0759,404700.0
2011-03-16 14:10:00,44.9,44.91,44.67,44.78,602600.0,30.0759,30.0826,29.9218,29.9955,602600.0
2011-03-16 14:15:00,44.79,44.81,44.67,44.69,549300.0,30.0022,30.0156,29.9218,29.9352,549300.0
2011-03-16 14:20:00,44.68,44.9,44.67,44.89,710900.0,29.9285,30.0759,29.9218,30.0692,710900.0
2011-03-16 14:25:00,44.88,44.99,44.88,44.94,320700.0,30.0625,30.1361,30.0625,30.1027,320700.0
2011-03-16 14:30:00,44.94,45.02,44.92,44.97,318800.0,30.1027,30.1562,30.0893,30.1227,318800.0
2011-03-16 14:35:00,44.97,45.17,44.95,45.16,884400.0,30.1227,30.2567,30.1094,30.25,884400.0
2011-03-16 14:40:00,45.15,45.28,45.15,45.16,540400.0,30.2433,30.3304,30.2433,30.25,540400.0
2011-03-16 14:45:00,45.17,45.29,45.11,45.24,427700.0,30.2567,30.3371,30.2165,30.3036,427700.0
2011-03-16 14:50:00,45.24,45.32,45.22,45.28,225800.0,30.3036,30.3572,30.2902,30.3304,225800.0
2011-03-16 14:55:00,45.28,45.35,45.25,45.26,210300.0,30.3304,30.3773,30.3103,30.317,210300.0
2011-03-16 15:00:00,45.25,45.28,45.21,45.25,338200.0,30.3103,30.3304,30.2835,30.3103,338200.0
2011-03-16 15:05:00,45.25,45.26,45.17,45.23,472300.0,30.3103,30.317,30.2567,30.2969,472300.0
2011-03-16 15:10:00,45.23,45.34,45.2,45.21,447500.0,30.2969,30.3706,30.2768,30.2835,447500.0
2011-03-16 15:15:00,45.21,45.31,45.21,45.27,558800.0,30.2835,30.3505,30.2835,30.3237,558800.0
2011-03-16 15:20:00,45.27,45.33,45.22,45.25,477600.0,30.3237,30.3639,30.2902,30.3103,477600.0
2011-03-16 15:25:00,45.25,45.29,45.05,45.12,329700.0,30.3103,30.3371,30.1763,30.2232,329700.0
2011-03-16 15:30:00,45.13,45.14,45.01,45.04,807400.0,30.2299,30.2366,30.1495,30.1696,807400.0
2011-03-16 15:35:00,45.05,45.1,45.05,45.07,588500.0,30.1763,30.2098,30.1763,30.1897,588500.0
2011-03-16 15:40:00,45.05,45.17,45.03,45.15,415700.0,30.1763,30.2567,30.1629,30.2433,415700.0
2011-03-16 15:45:00,45.15,45.15,45.03,45.11,811600.0,30.2433,30.2433,30.1629,30.2165,811600.0
2011-03-16 15:50:00,45.12,45.12,45.05,45.06,1077000.0,30.2232,30.2232,30.1763,30.183,1077000.0
2011-03-16 15:55:00,45.07,45.09,44.97,45.0,1600500.0,30.1897,30.2031,30.1227,30.1428,1600500.0
2011-03-17 09:30:00,45.71,45.73,45.59,45.69,1018000.0,30.6184,30.6318,30.538,30.605,1018000.0
2011-03-17 09:35:00,45.69,45.7,45.57,45.67,764600.0,30.605,30.6117,30.5247,30.5916,764600.0
2011-03-17 09:40:00,45.66,45.69,45.58,45.63,698100.0,30.5849,30.605,30.5314,30.5648,698100.0
2011-03-17 09:45:00,45.63,45.63,45.53,45.59,1157500.0,30.5648,30.5648,30.4979,30.538,1157500.0
2011-03-17 09:50:00,45.59,45.65,45.58,45.59,224600.0,30.538,30.5782,30.5314,30.538,224600.0
2011-03-17 09:55:00,45.59,45.65,45.54,45.57,708200.0,30.538,30.5782,30.5046,30.5247,708200.0
2011-03-17 10:00:00,45.57,45.66,45.54,45.58,586000.0,30.5247,30.5849,30.5046,30.5314,586000.0
2011-03-17 10:05:00,45.58,45.67,45.58,45.67,153100.0,30.5314,30.5916,30.5314,30.5916,153100.0
2011-03-17 10:10:00,45.68,45.68,45.61,45.61,431000.0,30.5983,30.5983,30.5514,30.5514,431000.0
2011-03-17 10:15:00,45.62,45.78,45.62,45.77,239200.0,30.5581,30.6653,30.5581,30.6586,239200.0
2011-03-17 10:20:00,45.78,45.79,45.69,45.74,140200.0,30.6653,30.672,30.605,30.6385,140200.0
2011-03-17 10:25:00,45.74,45.8,45.72,45.77,275200.0,30.6385,30.6787,30.6251,30.6586,275200.0
2011-03-17 10:30:00,45.77,45.78,45.73,45.76,248800.0,30.6586,30.6653,30.6318,30.6519,248800.0
2011-03-17 10:35:00,45.76,45.81,45.76,45.77,147300.0,30.6519,30.6854,30.6519,30.6586,147300.0
2011-03-17 10:40:00,45.77,45.77,45.69,45.72,347400.0,30.6586,30.6586,30.605,30.6251,347400.0
2011-03-17 10:45:00,45.72,45.74,45.69,45.74,139200.0,30.6251,30.6385,30.605,30.6385,139200.0
2011-03-17 10:50:00,45.74,45.77,45.69,45.74,180300.0,30.6385,30.6586,30.605,30.6385,180300.0
2011-03-17 10:55:00,45.75,45.79,45.69,45.72,144200.0,30.6452,30.672,30.605,30.6251,144200.0
2011-03-17 11:00:00,45.72,45.77,45.72,45.77,93400.0,30.6251,30.6586,30.6251,30.6586,93400.0
2011-03-17 11:05:00,45.78,45.82,45.76,45.82,176500.0,30.6653,30.6921,30.6519,30.6921,176500.0
2011-03-17 11:10:00,45.82,45.82,45.69,45.69,116200.0,30.6921,30.6921,30.605,30.605,116200.0
2011-03-17 11:15:00,45.69,45.72,45.66,45.69,123600.0,30.605,30.6251,30.5849,30.605,123600.0
2011-03-17 11:20:00,45.69,45.72,45.64,45.66,401300.0,30.605,30.6251,30.5715,30.5849,401300.0
2011-03-17 11:25:00,45.65,45.66,45.61,45.61,128200.0,30.5782,30.5849,30.5514,30.5514,128200.0
2011-03-17 11:30:00,45.62,45.66,45.59,45.66,183500.0,30.5581,30.5849,30.538,30.5849,183500.0
2011-03-17 11:35:00,45.66,45.71,45.65,45.71,132000.0,30.5849,30.6184,30.5782,30.6184,132000.0
2011-03-17 11:40:00,45.7,45.7,45.64,45.65,65100.0,30.6117,30.6117,30.5715,30.5782,65100.0
2011-03-17 11:45:00,45.64,45.64,45.52,45.54,213900.0,30.5715,30.5715,30.4912,30.5046,213900.0
2011-03-17 11:50:00,45.53,45.6,45.5,45.58,246100.0,30.4979,30.5447,30.4778,30.5314,246100.0
2011-03-17 11:55:00,45.58,45.63,45.57,45.58,174600.0,30.5314,30.5648,30.5247,30.5314,174600.0
2011-03-17 12:00:00,45.58,45.63,45.58,45.59,73600.0,30.5314,30.5648,30.5314,30.538,73600.0
2011-03-17 12:05:00,45.59,45.61,45.55,45.6,884200.0,30.538,30.5514,30.5113,30.5447,884200.0
2011-03-17 12:10:00,45.61,45.64,45.59,45.62,90800.0,30.5514,30.5715,30.538,30.5581,90800.0
2011-03-17 12:15:00,45.62,45.64,45.58,45.6,28400.0,30.5581,30.5715,30.5314,30.5447,28400.0
2011-03-17 12:20:00,45.59,45.61,45.58,45.59,59600.0,30.538,30.5514,30.5314,30.538,59600.0
2011-03-17 12:25:00,45.6,45.62,45.58,45.6,62000.0,30.5447,30.5581,30.5314,30.5447,62000.0
2011-03-17 12:30:00,45.61,45.65,45.59,45.63,76800.0,30.5514,30.5782,30.538,30.5648,76800.0
2011-03-17 12:35:00,45.63,45.65,45.58,45.61,106900.0,30.5648,30.5782,30.5314,30.5514,106900.0
2011-03-17 12:40:00,45.61,45.64,45.6,45.63,68900.0,30.5514,30.5715,30.5447,30.5648,68900.0
2011-03-17 12:45:00,45.62,45.63,45.57,45.6,109400.0,30.5581,30.5648,30.5247,30.5447,109400.0
2011-03-17 12:50:00,45.6,45.66,45.59,45.65,79100.0,30.5447,30.5849,30.538,30.5782,79100.0
2011-03-17 12:55:00,45.65,45.66,45.62,45.62,121200.0,30.5782,30.5849,30.5581,30.5581,121200.0
2011-03-17 13:00:00,45.62,45.65,45.61,45.64,75900.0,30.5581,30.5782,30.5514,30.5715,75900.0
2011-03-17 13:05:00,45.64,45.67,45.63,45.67,67400.0,30.5715,30.5916,30.5648,30.5916,67400.0
2011-03-17 13:10:00,45.68,45.72,45.68,45.69,43100.0,30.5983,30.6251,30.5983,30.605,43100.0
2011-03-17 13:15:00,45.7,45.72,45.66,45.66,49700.0,30.6117,30.6251,30.5849,30.5849,49700.0
2011-03-17 13:20:00,45.66,45.69,45.62,45.62,68900.0,30.5849,30.605,30.5581,30.5581,68900.0
2011-03-17 13:25:00,45.61,45.63,45.49,45.49,296600.0,30.5514,30.5648,30.4711,30.4711,296600.0
2011-03-17 13:30:00,45.49,45.54,45.45,45.51,260500.0,30.4711,30.5046,30.4443,30.4845,260500.0
2011-03-17 13:35:00,45.52,45.57,45.51,45.55,83800.0,30.4912,30.5247,30.4845,30.5113,83800.0
2011-03-17 13:40:00,45.55,45.55,45.49,45.5,135300.0,30.5113,30.5113,30.4711,30.4778,135300.0
2011-03-17 13:45:00,45.49,45.51,45.47,45.49,63000.0,30.4711,30.4845,30.4577,30.4711,63000.0
2011-03-17 13:50:00,45.5,45.5,45.35,45.36,283800.0,30.4778,30.4778,30.3773,30.384,283800.0
2011-03-17 13:55:00,45.36,45.45,45.36,45.43,136200.0,30.384,30.4443,30.384,30.4309,136200.0
2011-03-17 14:00:00,45.43,45.46,45.39,45.45,101900.0,30.4309,30.451,30.4041,30.4443,101900.0
2011-03-17 14:05:00,45.45,45.49,45.42,45.42,71600.0,30.4443,30.4711,30.4242,30.4242,71600.0
2011-03-17 14:10:00,45.41,45.43,45.38,45.41,232600.0,30.4175,30.4309,30.3974,30.4175,232600.0
2011-03-17 14:15:00,45.41,45.46,45.38,45.44,164200.0,30.4175,30.451,30.3974,30.4376,164200.0
2011-03-17 14:20:00,45.45,45.46,45.41,45.46,75700.0,30.4443,30.451,30.4175,30.451,75700.0
2011-03-17 14:25:00,45.46,45.51,45.43,45.48,155500.0,30.451,30.4845,30.4309,30.4644,155500.0
2011-03-17 14:30:00,45.48,45.55,45.47,45.55,99900.0,30.4644,30.5113,30.4577,30.5113,99900.0
2011-03-17 14:35:00,45.55,45.56,45.5,45.5,54300.0,30.5113,30.518,30.4778,30.4778,54300.0
2011-03-17 14:40:00,45.49,45.54,45.49,45.52,31200.0,30.4711,30.5046,30.4711,30.4912,31200.0
2011-03-17 14:45:00,45.52,45.54,45.5,45.51,807700.0,30.4912,30.5046,30.4778,30.4845,807700.0
2011-03-17 14:50:00,45.51,45.6,45.51,45.6,72400.0,30.4845,30.5447,30.4845,30.5447,72400.0
2011-03-17 14:55:00,45.59,45.6,45.56,45.57,95700.0,30.538,30.5447,30.518,30.5247,95700.0
2011-03-17 15:00:00,45.57,45.61,45.55,45.61,201500.0,30.5247,30.5514,30.5113,30.5514,201500.0
2011-03-17 15:05:00,45.61,45.63,45.59,45.62,107300.0,30.5514,30.5648,30.538,30.5581,107300.0
2011-03-17 15:10:00,45.62,45.62,45.59,45.6,66500.0,30.5581,30.5581,30.538,30.5447,66500.0
2011-03-17 15:15:00,45.6,45.6,45.54,45.57,132500.0,30.5447,30.5447,30.5046,30.5247,132500.0
2011-03-17 15:20:00,45.57,45.59,45.56,45.57,239100.0,30.5247,30.538,30.518,30.5247,239100.0
2011-03-17 15:25:00,45.57,45.57,45.51,45.52,116600.0,30.5247,30.5247,30.4845,30.4912,116600.0
2011-03-17 15:30:00,45.52,45.55,45.5,45.52,777400.0,30.4912,30.5113,30.4778,30.4912,777400.0
2011-03-17 15:35:00,45.52,45.62,45.52,45.62,293500.0,30.4912,30.5581,30.4912,30.5581,293500.0
2011-03-17 15:40:00,45.62,45.63,45.58,45.6,178700.0,30.5581,30.5648,30.5314,30.5447,178700.0
2011-03-17 15:45:00,45.59,45.72,45.59,45.68,289800.0,30.538,30.6251,30.538,30.5983,289800.0
2011-03-17 15:50:00,45.68,45.69,45.57,45.59,722100.0,30.5983,30.605,30.5247,30.538,722100.0
2011-03-17 15:55:00,45.6,45.6,45.53,45.58,531700.0,30.5447,30.5447,30.4979,30.5314,531700.0
2011-03-18 09:30:00,46.09,46.09,45.96,45.98,747900.0,30.873,30.873,30.7859,30.7993,747900.0
2011-03-18 09:35:00,45.97,46.0,45.95,45.95,678200.0,30.7926,30.8127,30.7792,30.7792,678200.0
2011-03-18 09:40:00,45.94,46.0,45.91,45.95,470900.0,30.7725,30.8127,30.7524,30.7792,470900.0
2011-03-18 09:45:00,45.95,45.97,45.84,45.9,304400.0,30.7792,30.7926,30.7055,30.7457,304400.0
2011-03-18 09:50:00,45.89,45.96,45.88,45.95,333500.0,30.739,30.7859,30.7323,30.7792,333500.0
2011-03-18 09:55:00,45.95,45.97,45.89,45.9,223700.0,30.7792,30.7926,30.739,30.7457,223700.0
2011-03-18 10:00:00,45.91,45.94,45.86,45.86,420300.0,30.7524,30.7725,30.7189,30.7189,420300.0
2011-03-18 10:05:00,45.86,45.91,45.84,45.88,329700.0,30.7189,30.7524,30.7055,30.7323,329700.0
2011-03-18 10:10:00,45.88,45.9,45.84,45.88,744100.0,30.7323,30.7457,30.7055,30.7323,744100.0
2011-03-18 10:15:00,45.87,45.93,45.86,45.91,249300.0,30.7256,30.7658,30.7189,30.7524,249300.0
2011-03-18 10:20:00,45.91,45.94,45.89,45.92,295200.0,30.7524,30.7725,30.739,30.7591,295200.0
2011-03-18 10:25:00,45.92,45.95,45.87,45.88,582300.0,30.7591,30.7792,30.7256,30.7323,582300.0
2011-03-18 10:30:00,45.88,45.88,45.83,45.85,314200.0,30.7323,30.7323,30.6988,30.7122,314200.0
2011-03-18 10:35:00,45.85,45.9,45.85,45.9,222600.0,30.7122,30.7457,30.7122,30.7457,222600.0
2011-03-18 10:40:00,45.89,45.95,45.88,45.93,163400.0,30.739,30.7792,30.7323,30.7658,163400.0
2011-03-18 10:45:00,45.94,45.96,45.92,45.95,471500.0,30.7725,30.7859,30.7591,30.7792,471500.0
2011-03-18 10:50:00,45.94,45.97,45.92,45.92,288800.0,30.7725,30.7926,30.7591,30.7591,288800.0
2011-03-18 10:55:00,45.92,45.94,45.9,45.92,376400.0,30.7591,30.7725,30.7457,30.7591,376400.0
2011-03-18 11:00:00,45.94,46.05,45.93,46.05,488700.0,30.7725,30.8462,30.7658,30.8462,488700.0
2011-03-18 11:05:00,46.03,46.05,46.01,46.01,922600.0,30.8328,30.8462,30.8194,30.8194,922600.0
2011-03-18 11:10:00,46.01,46.04,45.99,45.99,313800.0,30.8194,30.8395,30.806,30.806,313800.0
2011-03-18 11:15:00,46.0,46.01,45.94,45.94,503800.0,30.8127,30.8194,30.7725,30.7725,503800.0
2011-03-18 11:20:00,45.95,45.95,45.86,45.87,834200.0,30.7792,30.7792,30.7189,30.7256,834200.0
2011-03-18 11:25:00,45.88,45.89,45.78,45.78,730100.0,30.7323,30.739,30.6653,30.6653,730100.0
2011-03-18 11:30:00,45.77,45.81,45.76,45.79,491400.0,30.6586,30.6854,30.6519,30.672,491400.0
2011-03-18 11:35:00,45.79,45.94,45.77,45.89,380300.0,30.672,30.7725,30.6586,30.739,380300.0
2011-03-18 11:40:00,45.89,45.92,45.8,45.81,508600.0,30.739,30.7591,30.6787,30.6854,508600.0
2011-03-18 11:45:00,45.81,45.83,45.74,45.78,484500.0,30.6854,30.6988,30.6385,30.6653,484500.0
2011-03-18 11:50:00,45.79,45.84,45.78,45.83,204300.0,30.672,30.7055,30.6653,30.6988,204300.0
2011-03-18 11:55:00,45.83,45.93,45.82,45.9,202900.0,30.6988,30.7658,30.6921,30.7457,202900.0
2011-03-18 12:00:00,45.89,45.91,45.87,45.89,102900.0,30.739,30.7524,30.7256,30.739,102900.0
2011-03-18 12:05:00,45.88,45.93,45.88,45.91,78000.0,30.7323,30.7658,30.7323,30.7524,78000.0
2011-03-18 12:10:00,45.91,45.93,45.86,45.91,196900.0,30.7524,30.7658,30.7189,30.7524,196900.0
2011-03-18 12:15:00,45.9,45.94,45.89,45.93,312200.0,30.7457,30.7725,30.739,30.7658,312200.0
2011-03-18 12:20:00,45.94,46.01,45.92,46.0,280800.0,30.7725,30.8194,30.7591,30.8127,280800.0
2011-03-18 12:25:00,46.0,46.0,45.96,45.98,201000.0,30.8127,30.8127,30.7859,30.7993,201000.0
2011-03-18 12:30:00,45.99,45.99,45.94,45.96,90900.0,30.806,30.806,30.7725,30.7859,90900.0
2011-03-18 12:35:00,45.96,45.98,45.92,45.94,56500.0,30.7859,30.7993,30.7591,30.7725,56500.0
2011-03-18 12:40:00,45.93,45.95,45.9,45.91,81800.0,30.7658,30.7792,30.7457,30.7524,81800.0
2011-03-18 12:45:00,45.91,45.98,45.9,45.96,85100.0,30.7524,30.7993,30.7457,30.7859,85100.0
2011-03-18 12:50:00,45.97,45.97,45.92,45.92,96800.0,30.7926,30.7926,30.7591,30.7591,96800.0
2011-03-18 12:55:00,45.92,45.95,45.91,45.91,90600.0,30.7591,30.7792,30.7524,30.7524,90600.0
2011-03-18 13:00:00,45.92,45.95,45.91,45.95,36000.0,30.7591,30.7792,30.7524,30.7792,36000.0
2011-03-18 13:05:00,45.96,46.0,45.94,45.99,204100.0,30.7859,30.8127,30.7725,30.806,204100.0
2011-03-18 13:10:00,45.98,46.0,45.98,45.99,108600.0,30.7993,30.8127,30.7993,30.806,108600.0
2011-03-18 13:15:00,45.99,46.02,45.98,46.02,52200.0,30.806,30.8261,30.7993,30.8261,52200.0
2011-03-18 13:20:00,46.01,46.02,45.97,45.99,78400.0,30.8194,30.8261,30.7926,30.806,78400.0
2011-03-18 13:25:00,45.99,45.99,45.91,45.96,106700.0,30.806,30.806,30.7524,30.7859,106700.0
2011-03-18 13:30:00,45.96,45.96,45.92,45.93,86900.0,30.7859,30.7859,30.7591,30.7658,86900.0
2011-03-18 13:35:00,45.94,45.98,45.93,45.96,67700.0,30.7725,30.7993,30.7658,30.7859,67700.0
2011-03-18 13:40:00,45.96,45.96,45.91,45.91,56500.0,30.7859,30.7859,30.7524,30.7524,56500.0
2011-03-18 13:45:00,45.92,45.96,45.92,45.94,77100.0,30.7591,30.7859,30.7591,30.7725,77100.0
2011-03-18 13:50:00,45.95,45.95,45.9,45.9,264000.0,30.7792,30.7792,30.7457,30.7457,264000.0
2011-03-18 13:55:00,45.9,45.92,45.88,45.9,52000.0,30.7457,30.7591,30.7323,30.7457,52000.0
2011-03-18 14:00:00,45.9,45.9,45.86,45.89,39000.0,30.7457,30.7457,30.7189,30.739,39000.0
2011-03-18 14:05:00,45.88,45.9,45.88,45.9,62700.0,30.7323,30.7457,30.7323,30.7457,62700.0
2011-03-18 14:10:00,45.9,45.9,45.84,45.85,100700.0,30.7457,30.7457,30.7055,30.7122,100700.0
2011-03-18 14:15:00,45.84,45.86,45.77,45.77,135700.0,30.7055,30.7189,30.6586,30.6586,135700.0
2011-03-18 14:20:00,45.78,45.84,45.77,45.82,86000.0,30.6653,30.7055,30.6586,30.6921,86000.0
2011-03-18 14:25:00,45.83,45.83,45.78,45.83,121400.0,30.6988,30.6988,30.6653,30.6988,121400.0
2011-03-18 14:30:00,45.82,45.86,45.8,45.8,190300.0,30.6921,30.7189,30.6787,30.6787,190300.0
2011-03-18 14:35:00,45.8,45.92,45.8,45.9,232000.0,30.6787,30.7591,30.6787,30.7457,232000.0
2011-03-18 14:40:00,45.9,45.93,45.9,45.9,123400.0,30.7457,30.7658,30.7457,30.7457,123400.0
2011-03-18 14:45:00,45.91,45.91,45.86,45.86,111600.0,30.7524,30.7524,30.7189,30.7189,111600.0
2011-03-18 14:50:00,45.87,45.9,45.85,45.86,114200.0,30.7256,30.7457,30.7122,30.7189,114200.0
2011-03-18 14:55:00,45.86,45.86,45.75,45.78,182100.0,30.7189,30.7189,30.6452,30.6653,182100.0
2011-03-18 15:00:00,45.77,45.8,45.77,45.78,83800.0,30.6586,30.6787,30.6586,30.6653,83800.0
2011-03-18 15:05:00,45.78,45.78,45.75,45.77,96500.0,30.6653,30.6653,30.6452,30.6586,96500.0
2011-03-18 15:10:00,45.77,45.78,45.71,45.72,177500.0,30.6586,30.6653,30.6184,30.6251,177500.0
2011-03-18 15:15:00,45.72,45.75,45.69,45.74,330600.0,30.6251,30.6452,30.605,30.6385,330600.0
2011-03-18 15:20:00,45.74,45.76,45.73,45.75,89100.0,30.6385,30.6519,30.6318,30.6452,89100.0
2011-03-18 15:25:00,45.74,45.76,45.71,45.71,204400.0,30.6385,30.6519,30.6184,30.6184,204400.0
2011-03-18 15:30:00,45.72,45.8,45.71,45.79,387800.0,30.6251,30.6787,30.6184,30.672,387800.0
2011-03-18 15:35:00,45.78,45.79,45.75,45.75,234500.0,30.6653,30.672,30.6452,30.6452,234500.0
2011-03-18 15:40:00,45.76,45.78,45.74,45.74,389800.0,30.6519,30.6653,30.6385,30.6385,389800.0
2011-03-18 15:45:00,45.75,45.77,45.72,45.74,459500.0,30.6452,30.6586,30.6251,30.6385,459500.0
2011-03-18 15:50:00,45.74,45.76,45.71,45.72,272700.0,30.6385,30.6519,30.6184,30.6251,272700.0
2011-03-18 15:55:00,45.72,45.78,45.71,45.75,675300.0,30.6251,30.6653,30.6184,30.6452,675300.0
2011-03-21 09:30:00,46.54,46.57,46.48,46.55,528600.0,31.1744,31.1945,31.1342,31.1811,528600.0
2011-03-21 09:35:00,46.55,46.55,46.47,46.52,323500.0,31.1811,31.1811,31.1275,31.161,323500.0
2011-03-21 09:40:00,46.52,46.56,46.48,46.56,590800.0,31.161,31.1878,31.1342,31.1878,590800.0
2011-03-21 09:45:00,46.57,46.65,46.56,46.65,295900.0,31.1945,31.2481,31.1878,31.2481,295900.0
2011-03-21 09:50:00,46.65,46.65,46.58,46.6,120800.0,31.2481,31.2481,31.2012,31.2146,120800.0
2011-03-21 09:55:00,46.6,46.61,46.59,46.59,50400.0,31.2146,31.2213,31.2079,31.2079,50400.0
2011-03-21 10:00:00,46.59,46.6,46.55,46.59,292600.0,31.2079,31.2146,31.1811,31.2079,292600.0
2011-03-21 10:05:00,46.59,46.68,46.59,46.62,363300.0,31.2079,31.2682,31.2079,31.228,363300.0
2011-03-21 10:10:00,46.61,46.64,46.59,46.62,136800.0,31.2213,31.2414,31.2079,31.228,136800.0
2011-03-21 10:15:00,46.62,46.63,46.59,46.62,85400.0,31.228,31.2347,31.2079,31.228,85400.0
2011-03-21 10:20:00,46.61,46.64,46.58,46.63,300900.0,31.2213,31.2414,31.2012,31.2347,300900.0
2011-03-21 10:25:00,46.63,46.66,46.62,46.66,279800.0,31.2347,31.2548,31.228,31.2548,279800.0
2011-03-21 10:30:00,46.66,46.68,46.62,46.62,239000.0,31.2548,31.2682,31.228,31.228,239000.0
2011-03-21 10:35:00,46.62,46.64,46.58,46.58,115200.0,31.228,31.2414,31.2012,31.2012,115200.0
2011-03-21 10:40:00,46.59,46.59,46.54,46.54,167000.0,31.2079,31.2079,31.1744,31.1744,167000.0
2011-03-21 10:45:00,46.54,46.58,46.52,46.57,46900.0,31.1744,31.2012,31.161,31.1945,46900.0
2011-03-21 10:50:00,46.58,46.58,46.53,46.54,130500.0,31.2012,31.2012,31.1677,31.1744,130500.0
2011-03-21 10:55:00,46.54,46.59,46.54,46.59,281300.0,31.1744,31.2079,31.1744,31.2079,281300.0
2011-03-21 11:00:00,46.59,46.65,46.58,46.62,121600.0,31.2079,31.2481,31.2012,31.228,121600.0
2011-03-21 11:05:00,46.62,46.65,46.59,46.62,84300.0,31.228,31.2481,31.2079,31.228,84300.0
2011-03-21 11:10:00,46.63,46.65,46.62,46.64,85600.0,31.2347,31.2481,31.228,31.2414,85600.0
2011-03-21 11:15:00,46.64,46.66,46.62,46.65,122400.0,31.2414,31.2548,31.228,31.2481,122400.0
2011-03-21 11:20:00,46.65,46.66,46.62,46.63,189200.0,31.2481,31.2548,31.228,31.2347,189200.0
2011-03-21 11:25:00,46.63,46.64,46.61,46.61,114600.0,31.2347,31.2414,31.2213,31.2213,114600.0
2011-03-21 11:30:00,46.61,46.63,46.57,46.57,105300.0,31.2213,31.2347,31.1945,31.1945,105300.0
2011-03-21 11:35:00,46.58,46.58,46.55,46.55,105700.0,31.2012,31.2012,31.1811,31.1811,105700.0
2011-03-21 11:40:00,46.56,46.58,46.55,46.57,133500.0,31.1878,31.2012,31.1811,31.1945,133500.0
2011-03-21 11:45:00,46.56,46.57,46.53,46.57,128700.0,31.1878,31.1945,31.1677,31.1945,128700.0
2011-03-21 11:50:00,46.57,46.58,46.56,46.57,112100.0,31.1945,31.2012,31.1878,31.1945,112100.0
2011-03-21 11:55:00,46.58,46.6,46.57,46.58,115100.0,31.2012,31.2146,31.1945,31.2012,115100.0
2011-03-21 12:00:00,46.59,46.62,46.58,46.61,72700.0,31.2079,31.228,31.2012,31.2213,72700.0
2011-03-21 12:05:00,46.61,46.62,46.59,46.62,89400.0,31.2213,31.228,31.2079,31.228,89400.0
2011-03-21 12:10:00,46.62,46.63,46.6,46.61,95600.0,31.228,31.2347,31.2146,31.2213,95600.0
2011-03-21 12:15:00,46.61,46.63,46.6,46.6,188400.0,31.2213,31.2347,31.2146,31.2146,188400.0
2011-03-21 12:20:00,46.61,46.63,46.59,46.63,104400.0,31.2213,31.2347,31.2079,31.2347,104400.0
2011-03-21 12:25:00,46.63,46.65,46.62,46.65,150100.0,31.2347,31.2481,31.228,31.2481,150100.0
2011-03-21 12:30:00,46.65,46.67,46.62,46.63,139600.0,31.2481,31.2615,31.228,31.2347,139600.0
2011-03-21 12:35:00,46.64,46.66,46.62,46.63,101400.0,31.2414,31.2548,31.228,31.2347,101400.0
2011-03-21 12:40:00,46.62,46.63,46.58,46.59,101500.0,31.228,31.2347,31.2012,31.2079,101500.0
2011-03-21 12:45:00,46.59,46.62,46.58,46.6,139000.0,31.2079,31.228,31.2012,31.2146,139000.0
2011-03-21 12:50:00,46.61,46.61,46.59,46.61,105900.0,31.2213,31.2213,31.2079,31.2213,105900.0
2011-03-21 12:55:00,46.62,46.62,46.59,46.6,94700.0,31.228,31.228,31.2079,31.2146,94700.0
2011-03-21 13:00:00,46.59,46.6,46.58,46.59,80200.0,31.2079,31.2146,31.2012,31.2079,80200.0
2011-03-21 13:05:00,46.59,46.61,46.58,46.59,83900.0,31.2079,31.2213,31.2012,31.2079,83900.0
2011-03-21 13:10:00,46.59,46.6,46.58,46.58,22000.0,31.2079,31.2146,31.2012,31.2012,22000.0
2011-03-21 13:15:00,46.58,46.61,46.58,46.59,149900.0,31.2012,31.2213,31.2012,31.2079,149900.0
2011-03-21 13:20:00,46.59,46.6,46.57,46.6,178300.0,31.2079,31.2146,31.1945,31.2146,178300.0
2011-03-21 13:25:00,46.6,46.6,46.53,46.56,213200.0,31.2146,31.2146,31.1677,31.1878,213200.0
2011-03-21 13:30:00,46.56,46.56,46.53,46.53,46600.0,31.1878,31.1878,31.1677,31.1677,46600.0
2011-03-21 13:35:00,46.54,46.59,46.54,46.58,96200.0,31.1744,31.2079,31.1744,31.2012,96200.0
2011-03-21 13:40:00,46.58,46.58,46.55,46.56,41000.0,31.2012,31.2012,31.1811,31.1878,41000.0
2011-03-21 13:45:00,46.56,46.62,46.56,46.59,135800.0,31.1878,31.228,31.1878,31.2079,135800.0
2011-03-21 13:50:00,46.58,46.6,46.58,46.6,87900.0,31.2012,31.2146,31.2012,31.2146,87900.0
2011-03-21 13:55:00,46.6,46.65,46.59,46.65,68900.0,31.2146,31.2481,31.2079,31.2481,68900.0
2011-03-21 14:00:00,46.65,46.66,46.63,46.65,78100.0,31.2481,31.2548,31.2347,31.2481,78100.0
2011-03-21 14:05:00,46.65,46.66,46.63,46.65,235600.0,31.2481,31.2548,31.2347,31.2481,235600.0
2011-03-21 14:10:00,46.65,46.66,46.63,46.66,142400.0,31.2481,31.2548,31.2347,31.2548,142400.0
2011-03-21 14:15:00,46.66,46.68,46.65,46.67,62400.0,31.2548,31.2682,31.2481,31.2615,62400.0
2011-03-21 14:20:00,46.66,46.68,46.64,46.64,114600.0,31.2548,31.2682,31.2414,31.2414,114600.0
2011-03-21 14:25:00,46.64,46.67,46.63,46.64,133000.0,31.2414,31.2615,31.2347,31.2414,133000.0
2011-03-21 14:30:00,46.65,46.67,46.65,46.67,110100.0,31.2481,31.2615,31.2481,31.2615,110100.0
2011-03-21 14:35:00,46.67,46.7,46.66,46.7,77200.0,31.2615,31.2816,31.2548,31.2816,77200.0
2011-03-21 14:40:00,46.69,46.7,46.65,46.66,181500.0,31.2749,31.2816,31.2481,31.2548,181500.0
2011-03-21 14:45:00,46.66,46.68,46.65,46.65,153400.0,31.2548,31.2682,31.2481,31.2481,153400.0
2011-03-21 14:50:00,46.66,46.66,46.61,46.63,121400.0,31.2548,31.2548,31.2213,31.2347,121400.0
2011-03-21 14:55:00,46.63,46.64,46.6,46.61,146600.0,31.2347,31.2414,31.2146,31.2213,146600.0
2011-03-21 15:00:00,46.61,46.63,46.59,46.61,139100.0,31.2213,31.2347,31.2079,31.2213,139100.0
2011-03-21 15:05:00,46.61,46.63,46.59,46.63,167700.0,31.2213,31.2347,31.2079,31.2347,167700.0
2011-03-21 15:10:00,46.63,46.63,46.59,46.59,94100.0,31.2347,31.2347,31.2079,31.2079,94100.0
2011-03-21 15:15:00,46.6,46.62,46.59,46.59,148900.0,31.2146,31.228,31.2079,31.2079,148900.0
2011-03-21 15:20:00,46.59,46.59,46.52,46.56,307700.0,31.2079,31.2079,31.161,31.1878,307700.0
2011-03-21 15:25:00,46.56,46.56,46.52,46.54,144700.0,31.1878,31.1878,31.161,31.1744,144700.0
2011-03-21 15:30:00,46.54,46.58,46.54,46.58,144900.0,31.1744,31.2012,31.1744,31.2012,144900.0
2011-03-21 15:35:00,46.58,46.59,46.55,46.58,198800.0,31.2012,31.2079,31.1811,31.2012,198800.0
2011-03-21 15:40:00,46.57,46.58,46.54,46.55,302300.0,31.1945,31.2012,31.1744,31.1811,302300.0
2011-03-21 15:45:00,46.55,46.58,46.54,46.58,238200.0,31.1811,31.2012,31.1744,31.2012,238200.0
2011-03-21 15:50:00,46.58,46.61,46.55,46.59,310100.0,31.2012,31.2213,31.1811,31.2079,310100.0
2011-03-21 15:55:00,46.59,46.61,46.56,46.56,784000.0,31.2079,31.2213,31.1878,31.1878,784000.0
2011-03-22 09:30:00,46.65,46.7,46.62,46.69,613200.0,31.2481,31.2816,31.228,31.2749,613200.0
2011-03-22 09:35:00,46.69,46.72,46.65,46.7,292900.0,31.2749,31.295,31.2481,31.2816,292900.0
2011-03-22 09:40:00,46.7,46.7,46.54,46.55,318600.0,31.2816,31.2816,31.1744,31.1811,318600.0
2011-03-22 09:45:00,46.55,46.55,46.5,46.52,370500.0,31.1811,31.1811,31.1476,31.161,370500.0
2011-03-22 09:50:00,46.51,46.56,46.51,46.53,353400.0,31.1543,31.1878,31.1543,31.1677,353400.0
2011-03-22 09:55:00,46.53,46.57,46.52,46.54,312300.0,31.1677,31.1945,31.161,31.1744,312300.0
2011-03-22 10:00:00,46.55,46.63,46.53,46.6,336100.0,31.1811,31.2347,31.1677,31.2146,336100.0
2011-03-22 10:05:00,46.59,46.65,46.58,46.64,219700.0,31.2079,31.2481,31.2012,31.2414,219700.0
2011-03-22 10:10:00,46.63,46.63,46.55,46.58,162900.0,31.2347,31.2347,31.1811,31.2012,162900.0
2011-03-22 10:15:00,46.58,46.6,46.52,46.59,190600.0,31.2012,31.2146,31.161,31.2079,190600.0
2011-03-22 10:20:00,46.59,46.64,46.59,46.61,330100.0,31.2079,31.2414,31.2079,31.2213,330100.0
2011-03-22 10:25:00,46.61,46.67,46.61,46.66,547300.0,31.2213,31.2615,31.2213,31.2548,547300.0
2011-03-22 10:30:00,46.67,46.67,46.62,46.63,197100.0,31.2615,31.2615,31.228,31.2347,197100.0
2011-03-22 10:35:00,46.63,46.65,46.62,46.64,154400.0,31.2347,31.2481,31.228,31.2414,154400.0
2011-03-22 10:40:00,46.64,46.68,46.6,46.61,548600.0,31.2414,31.2682,31.2146,31.2213,548600.0
2011-03-22 10:45:00,46.61,46.62,46.59,46.6,195200.0,31.2213,31.228,31.2079,31.2146,195200.0
2011-03-22 10:50:00,46.6,46.62,46.59,46.59,82200.0,31.2146,31.228,31.2079,31.2079,82200.0
2011-03-22 10:55:00,46.6,46.61,46.51,46.52,157400.0,31.2146,31.2213,31.1543,31.161,157400.0
2011-03-22 11:00:00,46.52,46.57,46.51,46.56,215000.0,31.161,31.1945,31.1543,31.1878,215000.0
2011-03-22 11:05:00,46.57,46.58,46.55,46.58,95300.0,31.1945,31.2012,31.1811,31.2012,95300.0
2011-03-22 11:10:00,46.58,46.58,46.54,46.56,128100.0,31.2012,31.2012,31.1744,31.1878,128100.0
2011-03-22 11:15:00,46.55,46.58,46.54,46.55,123600.0,31.1811,31.2012,31.1744,31.1811,123600.0
2011-03-22 11:20:00,46.55,46.58,46.54,46.57,180400.0,31.1811,31.2012,31.1744,31.1945,180400.0
2011-03-22 11:25:00,46.57,46.59,46.55,46.58,149300.0,31.1945,31.2079,31.1811,31.2012,149300.0
2011-03-22 11:30:00,46.59,46.59,46.54,46.56,145100.0,31.2079,31.2079,31.1744,31.1878,145100.0
2011-03-22 11:35:00,46.56,46.61,46.55,46.6,161600.0,31.1878,31.2213,31.1811,31.2146,161600.0
2011-03-22 11:40:00,46.59,46.61,46.58,46.6,184700.0,31.2079,31.2213,31.2012,31.2146,184700.0
2011-03-22 11:45:00,46.6,46.61,46.58,46.61,140100.0,31.2146,31.2213,31.2012,31.2213,140100.0
2011-03-22 11:50:00,46.61,46.65,46.61,46.63,326900.0,31.2213,31.2481,31.2213,31.2347,326900.0
2011-03-22 11:55:00,46.64,46.64,46.61,46.64,275400.0,31.2414,31.2414,31.2213,31.2414,275400.0
2011-03-22 12:00:00,46.64,46.65,46.61,46.61,100600.0,31.2414,31.2481,31.2213,31.2213,100600.0
2011-03-22 12:05:00,46.61,46.61,46.58,46.59,186600.0,31.2213,31.2213,31.2012,31.2079,186600.0
2011-03-22 12:10:00,46.59,46.62,46.59,46.62,289800.0,31.2079,31.228,31.2079,31.228,289800.0
2011-03-22 12:15:00,46.62,46.65,46.62,46.63,208400.0,31.228,31.2481,31.228,31.2347,208400.0
2011-03-22 12:20:00,46.63,46.66,46.62,46.65,350200.0,31.2347,31.2548,31.228,31.2481,350200.0
2011-03-22 12:25:00,46.64,46.66,46.62,46.63,297200.0,31.2414,31.2548,31.228,31.2347,297200.0
2011-03-22 12:30:00,46.63,46.63,46.6,46.62,140400.0,31.2347,31.2347,31.2146,31.228,140400.0
2011-03-22 12:35:00,46.62,46.62,46.59,46.59,184500.0,31.228,31.228,31.2079,31.2079,184500.0
2011-03-22 12:40:00,46.6,46.6,46.56,46.57,206400.0,31.2146,31.2146,31.1878,31.1945,206400.0
2011-03-22 12:45:00,46.58,46.59,46.57,46.59,104500.0,31.2012,31.2079,31.1945,31.2079,104500.0
2011-03-22 12:50:00,46.58,46.59,46.56,46.58,140200.0,31.2012,31.2079,31.1878,31.2012,140200.0
2011-03-22 12:55:00,46.58,46.61,46.58,46.59,81700.0,31.2012,31.2213,31.2012,31.2079,81700.0
2011-03-22 13:00:00,46.6,46.6,46.55,46.58,141800.0,31.2146,31.2146,31.1811,31.2012,141800.0
2011-03-22 13:05:00,46.58,46.58,46.54,46.56,242300.0,31.2012,31.2012,31.1744,31.1878,242300.0
2011-03-22 13:10:00,46.56,46.59,46.55,46.59,145100.0,31.1878,31.2079,31.1811,31.2079,145100.0
2011-03-22 13:15:00,46.59,46.6,46.56,46.58,149400.0,31.2079,31.2146,31.1878,31.2012,149400.0
2011-03-22 13:20:00,46.57,46.57,46.53,46.54,167300.0,31.1945,31.1945,31.1677,31.1744,167300.0
2011-03-22 13:25:00,46.54,46.55,46.53,46.54,98500.0,31.1744,31.1811,31.1677,31.1744,98500.0
2011-03-22 13:30:00,46.54,46.56,46.52,46.55,131400.0,31.1744,31.1878,31.161,31.1811,131400.0
2011-03-22 13:35:00,46.55,46.58,46.55,46.55,89000.0,31.1811,31.2012,31.1811,31.1811,89000.0
2011-03-22 13:40:00,46.56,46.57,46.54,46.54,86100.0,31.1878,31.1945,31.1744,31.1744,86100.0
2011-03-22 13:45:00,46.54,46.59,46.54,46.59,146600.0,31.1744,31.2079,31.1744,31.2079,146600.0
2011-03-22 13:50:00,46.6,46.62,46.6,46.6,118100.0,31.2146,31.228,31.2146,31.2146,118100.0
2011-03-22 13:55:00,46.6,46.64,46.6,46.6,375900.0,31.2146,31.2414,31.2146,31.2146,375900.0
2011-03-22 14:00:00,46.61,46.62,46.59,46.59,127700.0,31.2213,31.228,31.2079,31.2079,127700.0
2011-03-22 14:05:00,46.59,46.6,46.54,46.54,231700.0,31.2079,31.2146,31.1744,31.1744,231700.0
2011-03-22 14:10:00,46.54,46.56,46.51,46.52,133500.0,31.1744,31.1878,31.1543,31.161,133500.0
2011-03-22 14:15:00,46.51,46.55,46.48,46.52,173600.0,31.1543,31.1811,31.1342,31.161,173600.0
2011-03-22 14:20:00,46.52,46.52,46.48,46.52,222700.0,31.161,31.161,31.1342,31.161,222700.0
2011-03-22 14:25:00,46.51,46.53,46.5,46.5,171200.0,31.1543,31.1677,31.1476,31.1476,171200.0
2011-03-22 14:30:00,46.51,46.55,46.5,46.54,275400.0,31.1543,31.1811,31.1476,31.1744,275400.0
2011-03-22 14:35:00,46.54,46.55,46.52,46.54,138400.0,31.1744,31.1811,31.161,31.1744,138400.0
2011-03-22 14:40:00,46.54,46.57,46.53,46.57,264400.0,31.1744,31.1945,31.1677,31.1945,264400.0
2011-03-22 14:45:00,46.57,46.58,46.54,46.55,254700.0,31.1945,31.2012,31.1744,31.1811,254700.0
2011-03-22 14:50:00,46.55,46.59,46.52,46.59,243200.0,31.1811,31.2079,31.161,31.2079,243200.0
2011-03-22 14:55:00,46.59,46.62,46.58,46.59,245800.0,31.2079,31.228,31.2012,31.2079,245800.0
2011-03-22 15:00:00,46.59,46.6,46.56,46.57,145000.0,31.2079,31.2146,31.1878,31.1945,145000.0
2011-03-22 15:05:00,46.57,46.59,46.56,46.57,166000.0,31.1945,31.2079,31.1878,31.1945,166000.0
2011-03-22 15:10:00,46.58,46.64,46.58,46.62,277200.0,31.2012,31.2414,31.2012,31.228,277200.0
2011-03-22 15:15:00,46.62,46.63,46.6,46.61,148900.0,31.228,31.2347,31.2146,31.2213,148900.0
2011-03-22 15:20:00,46.62,46.63,46.6,46.6,177600.0,31.228,31.2347,31.2146,31.2146,177600.0
2011-03-22 15:25:00,46.6,46.62,46.6,46.62,264300.0,31.2146,31.228,31.2146,31.228,264300.0
2011-03-22 15:30:00,46.62,46.64,46.61,46.63,230700.0,31.228,31.2414,31.2213,31.2347,230700.0
2011-03-22 15:35:00,46.64,46.65,46.63,46.65,264300.0,31.2414,31.2481,31.2347,31.2481,264300.0
2011-03-22 15:40:00,46.64,46.65,46.61,46.64,444000.0,31.2414,31.2481,31.2213,31.2414,444000.0
2011-03-22 15:45:00,46.64,46.65,46.62,46.62,402300.0,31.2414,31.2481,31.228,31.228,402300.0
2011-03-22 15:50:00,46.62,46.63,46.58,46.58,980800.0,31.228,31.2347,31.2012,31.2012,980800.0
2011-03-22 15:55:00,46.58,46.64,46.58,46.63,1164500.0,31.2012,31.2414,31.2012,31.2347,1164500.0
2011-03-23 09:30:00,46.77,46.8,46.71,46.79,304100.0,31.3285,31.3486,31.2883,31.3419,304100.0
2011-03-23 09:35:00,46.79,46.79,46.66,46.67,455600.0,31.3419,31.3419,31.2548,31.2615,455600.0
2011-03-23 09:40:00,46.67,46.67,46.61,46.66,255700.0,31.2615,31.2615,31.2213,31.2548,255700.0
2011-03-23 09:45:00,46.66,46.73,46.65,46.7,281300.0,31.2548,31.3017,31.2481,31.2816,281300.0
2011-03-23 09:50:00,46.7,46.77,46.7,46.77,190800.0,31.2816,31.3285,31.2816,31.3285,190800.0
2011-03-23 09:55:00,46.78,46.87,46.78,46.84,329300.0,31.3352,31.3954,31.3352,31.3754,329300.0
2011-03-23 10:00:00,46.83,46.84,46.64,46.72,446000.0,31.3687,31.3754,31.2414,31.295,446000.0
2011-03-23 10:05:00,46.72,46.74,46.67,46.7,258800.0,31.295,31.3084,31.2615,31.2816,258800.0
2011-03-23 10:10:00,46.7,46.72,46.65,46.66,390000.0,31.2816,31.295,31.2481,31.2548,390000.0
2011-03-23 10:15:00,46.66,46.72,46.65,46.69,374300.0,31.2548,31.295,31.2481,31.2749,374300.0
2011-03-23 10:20:00,46.69,46.75,46.68,46.73,178200.0,31.2749,31.3151,31.2682,31.3017,178200.0
2011-03-23 10:25:00,46.73,46.78,46.72,46.78,221200.0,31.3017,31.3352,31.295,31.3352,221200.0
2011-03-23 10:30:00,46.78,46.85,46.77,46.84,685400.0,31.3352,31.382,31.3285,31.3754,685400.0
2011-03-23 10:35:00,46.84,46.85,46.78,46.83,293400.0,31.3754,31.382,31.3352,31.3687,293400.0
2011-03-23 10:40:00,46.82,46.83,46.78,46.82,118300.0,31.362,31.3687,31.3352,31.362,118300.0
2011-03-23 10:45:00,46.81,46.82,46.73,46.77,240900.0,31.3553,31.362,31.3017,31.3285,240900.0
2011-03-23 10:50:00,46.76,46.82,46.76,46.8,114800.0,31.3218,31.362,31.3218,31.3486,114800.0
2011-03-23 10:55:00,46.8,46.81,46.78,46.8,142000.0,31.3486,31.3553,31.3352,31.3486,142000.0
2011-03-23 11:00:00,46.81,46.84,46.8,46.84,191400.0,31.3553,31.3754,31.3486,31.3754,191400.0
2011-03-23 11:05:00,46.84,46.86,46.81,46.82,220000.0,31.3754,31.3887,31.3553,31.362,220000.0
2011-03-23 11:10:00,46.82,46.84,46.8,46.81,438400.0,31.362,31.3754,31.3486,31.3553,438400.0
2011-03-23 11:15:00,46.81,46.81,46.77,46.79,195900.0,31.3553,31.3553,31.3285,31.3419,195900.0
2011-03-23 11:20:00,46.78,46.81,46.77,46.8,130100.0,31.3352,31.3553,31.3285,31.3486,130100.0
2011-03-23 11:25:00,46.81,46.86,46.8,46.81,200000.0,31.3553,31.3887,31.3486,31.3553,200000.0
2011-03-23 11:30:00,46.82,46.92,46.82,46.92,318500.0,31.362,31.4289,31.362,31.4289,318500.0
2011-03-23 11:35:00,46.92,46.94,46.91,46.93,134800.0,31.4289,31.4423,31.4222,31.4356,134800.0
2011-03-23 11:40:00,46.93,46.94,46.9,46.91,136000.0,31.4356,31.4423,31.4155,31.4222,136000.0
2011-03-23 11:45:00,46.92,46.95,46.9,46.91,159500.0,31.4289,31.449,31.4155,31.4222,159500.0
2011-03-23 11:50:00,46.91,46.92,46.9,46.9,104400.0,31.4222,31.4289,31.4155,31.4155,104400.0
2011-03-23 11:55:00,46.9,46.91,46.87,46.88,76700.0,31.4155,31.4222,31.3954,31.4021,76700.0
2011-03-23 12:00:00,46.89,46.91,46.88,46.88,120200.0,31.4088,31.4222,31.4021,31.4021,120200.0
2011-03-23 12:05:00,46.89,46.92,46.88,46.89,76500.0,31.4088,31.4289,31.4021,31.4088,76500.0
2011-03-23 12:10:00,46.88,46.89,46.87,46.89,77300.0,31.4021,31.4088,31.3954,31.4088,77300.0
2011-03-23 12:15:00,46.89,46.89,46.86,46.88,143900.0,31.4088,31.4088,31.3887,31.4021,143900.0
2011-03-23 12:20:00,46.89,46.94,46.89,46.93,85800.0,31.4088,31.4423,31.4088,31.4356,85800.0
2011-03-23 12:25:00,46.93,47.02,46.93,47.02,183600.0,31.4356,31.4959,31.4356,31.4959,183600.0
2011-03-23 12:30:00,47.02,47.05,47.0,47.01,176100.0,31.4959,31.516,31.4825,31.4892,176100.0
2011-03-23 12:35:00,47.01,47.02,46.98,47.0,161000.0,31.4892,31.4959,31.4691,31.4825,161000.0
2011-03-23 12:40:00,47.0,47.05,47.0,47.01,168900.0,31.4825,31.516,31.4825,31.4892,168900.0
2011-03-23 12:45:00,47.01,47.04,47.0,47.03,237500.0,31.4892,31.5093,31.4825,31.5026,237500.0
2011-03-23 12:50:00,47.03,47.05,47.0,47.01,83100.0,31.5026,31.516,31.4825,31.4892,83100.0
2011-03-23 12:55:00,47.01,47.05,47.0,47.04,127200.0,31.4892,31.516,31.4825,31.5093,127200.0
2011-03-23 13:00:00,47.04,47.05,47.01,47.02,79600.0,31.5093,31.516,31.4892,31.4959,79600.0
2011-03-23 13:05:00,47.01,47.04,47.01,47.02,62300.0,31.4892,31.5093,31.4892,31.4959,62300.0
2011-03-23 13:10:00,47.02,47.05,47.01,47.04,81000.0,31.4959,31.516,31.4892,31.5093,81000.0
2011-03-23 13:15:00,47.04,47.09,47.04,47.06,143100.0,31.5093,31.5428,31.5093,31.5227,143100.0
2011-03-23 13:20:00,47.06,47.09,47.05,47.07,480700.0,31.5227,31.5428,31.516,31.5294,480700.0
2011-03-23 13:25:00,47.07,47.07,47.04,47.06,91200.0,31.5294,31.5294,31.5093,31.5227,91200.0
2011-03-23 13:30:00,47.06,47.11,47.05,47.1,97300.0,31.5227,31.5562,31.516,31.5495,97300.0
2011-03-23 13:35:00,47.1,47.1,47.08,47.1,159600.0,31.5495,31.5495,31.5361,31.5495,159600.0
2011-03-23 13:40:00,47.1,47.11,47.07,47.11,197700.0,31.5495,31.5562,31.5294,31.5562,197700.0
2011-03-23 13:45:00,47.12,47.12,47.09,47.11,80500.0,31.5629,31.5629,31.5428,31.5562,80500.0
2011-03-23 13:50:00,47.11,47.16,47.11,47.13,171000.0,31.5562,31.5897,31.5562,31.5696,171000.0
2011-03-23 13:55:00,47.13,47.14,47.12,47.12,147100.0,31.5696,31.5763,31.5629,31.5629,147100.0
2011-03-23 14:00:00,47.12,47.12,47.07,47.08,83900.0,31.5629,31.5629,31.5294,31.5361,83900.0
2011-03-23 14:05:00,47.08,47.1,47.07,47.1,41600.0,31.5361,31.5495,31.5294,31.5495,41600.0
2011-03-23 14:10:00,47.09,47.09,47.07,47.08,77100.0,31.5428,31.5428,31.5294,31.5361,77100.0
2011-03-23 14:15:00,47.09,47.09,47.08,47.08,49000.0,31.5428,31.5428,31.5361,31.5361,49000.0
2011-03-23 14:20:00,47.09,47.09,47.06,47.08,51100.0,31.5428,31.5428,31.5227,31.5361,51100.0
2011-03-23 14:25:00,47.08,47.12,47.08,47.11,109400.0,31.5361,31.5629,31.5361,31.5562,109400.0
2011-03-23 14:30:00,47.11,47.11,47.09,47.11,60600.0,31.5562,31.5562,31.5428,31.5562,60600.0
2011-03-23 14:35:00,47.11,47.11,47.09,47.11,129100.0,31.5562,31.5562,31.5428,31.5562,129100.0
2011-03-23 14:40:00,47.11,47.14,47.1,47.14,171800.0,31.5562,31.5763,31.5495,31.5763,171800.0
2011-03-23 14:45:00,47.14,47.17,47.13,47.17,102400.0,31.5763,31.5964,31.5696,31.5964,102400.0
2011-03-23 14:50:00,47.17,47.26,47.17,47.26,171400.0,31.5964,31.6567,31.5964,31.6567,171400.0
2011-03-23 14:55:00,47.26,47.29,47.24,47.26,232700.0,31.6567,31.6768,31.6433,31.6567,232700.0
2011-03-23 15:00:00,47.26,47.27,47.23,47.24,206800.0,31.6567,31.6634,31.6366,31.6433,206800.0
2011-03-23 15:05:00,47.25,47.25,47.21,47.23,115200.0,31.65,31.65,31.6232,31.6366,115200.0
2011-03-23 15:10:00,47.23,47.31,47.22,47.3,257600.0,31.6366,31.6902,31.6299,31.6835,257600.0
2011-03-23 15:15:00,47.3,47.33,47.28,47.29,162700.0,31.6835,31.7036,31.6701,31.6768,162700.0
2011-03-23 15:20:00,47.29,47.32,47.27,47.31,200300.0,31.6768,31.6969,31.6634,31.6902,200300.0
2011-03-23 15:25:00,47.31,47.31,47.27,47.29,227100.0,31.6902,31.6902,31.6634,31.6768,227100.0
2011-03-23 15:30:00,47.3,47.3,47.26,47.27,506800.0,31.6835,31.6835,31.6567,31.6634,506800.0
2011-03-23 15:35:00,47.27,47.28,47.24,47.28,344300.0,31.6634,31.6701,31.6433,31.6701,344300.0
2011-03-23 15:40:00,47.28,47.29,47.26,47.27,237600.0,31.6701,31.6768,31.6567,31.6634,237600.0
2011-03-23 15:45:00,47.27,47.27,47.24,47.26,379600.0,31.6634,31.6634,31.6433,31.6567,379600.0
2011-03-23 15:50:00,47.26,47.3,47.25,47.29,833600.0,31.6567,31.6835,31.65,31.6768,833600.0
2011-03-23 15:55:00,47.28,47.29,47.19,47.22,1095100.0,31.6701,31.6768,31.6098,31.6299,1095100.0
2011-03-24 09:30:00,47.51,47.55,47.44,47.45,503400.0,31.8241,31.8509,31.7773,31.784,503400.0
2011-03-24 09:35:00,47.45,47.47,47.4,47.4,310400.0,31.784,31.7973,31.7505,31.7505,310400.0
2011-03-24 09:40:00,47.4,47.44,47.35,47.4,380600.0,31.7505,31.7773,31.717,31.7505,380600.0
2011-03-24 09:45:00,47.4,47.43,47.38,47.39,198600.0,31.7505,31.7706,31.7371,31.7438,198600.0
2011-03-24 09:50:00,47.39,47.41,47.33,47.39,177800.0,31.7438,31.7572,31.7036,31.7438,177800.0
2011-03-24 09:55:00,47.38,47.41,47.35,47.38,338500.0,31.7371,31.7572,31.717,31.7371,338500.0
2011-03-24 10:00:00,47.38,47.44,47.35,47.44,136400.0,31.7371,31.7773,31.717,31.7773,136400.0
2011-03-24 10:05:00,47.44,47.45,47.38,47.39,364200.0,31.7773,31.784,31.7371,31.7438,364200.0
2011-03-24 10:10:00,47.39,47.39,47.27,47.32,272500.0,31.7438,31.7438,31.6634,31.6969,272500.0
2011-03-24 10:15:00,47.32,47.36,47.31,47.35,191800.0,31.6969,31.7237,31.6902,31.717,191800.0
2011-03-24 10:20:00,47.35,47.42,47.35,47.41,279300.0,31.717,31.7639,31.717,31.7572,279300.0
2011-03-24 10:25:00,47.42,47.45,47.4,47.44,137800.0,31.7639,31.784,31.7505,31.7773,137800.0
2011-03-24 10:30:00,47.45,47.5,47.45,47.5,439300.0,31.784,31.8174,31.784,31.8174,439300.0
2011-03-24 10:35:00,47.5,47.54,47.48,47.5,255500.0,31.8174,31.8442,31.804,31.8174,255500.0
2011-03-24 10:40:00,47.51,47.52,47.49,47.49,146500.0,31.8241,31.8308,31.8107,31.8107,146500.0
2011-03-24 10:45:00,47.5,47.52,47.43,47.45,170300.0,31.8174,31.8308,31.7706,31.784,170300.0
2011-03-24 10:50:00,47.45,47.54,47.45,47.53,100800.0,31.784,31.8442,31.784,31.8375,100800.0
2011-03-24 10:55:00,47.53,47.62,47.53,47.61,697600.0,31.8375,31.8978,31.8375,31.8911,697600.0
2011-03-24 11:00:00,47.61,47.65,47.6,47.65,381900.0,31.8911,31.9179,31.8844,31.9179,381900.0
2011-03-24 11:05:00,47.64,47.65,47.58,47.58,574200.0,31.9112,31.9179,31.871,31.871,574200.0
2011-03-24 11:10:00,47.58,47.61,47.58,47.58,488800.0,31.871,31.8911,31.871,31.871,488800.0
2011-03-24 11:15:00,47.58,47.62,47.58,47.61,313700.0,31.871,31.8978,31.871,31.8911,313700.0
2011-03-24 11:20:00,47.61,47.67,47.61,47.64,541600.0,31.8911,31.9313,31.8911,31.9112,541600.0
2011-03-24 11:25:00,47.64,47.64,47.58,47.63,556300.0,31.9112,31.9112,31.871,31.9045,556300.0
2011-03-24 11:30:00,47.62,47.64,47.61,47.62,568500.0,31.8978,31.9112,31.8911,31.8978,568500.0
2011-03-24 11:35:00,47.62,47.66,47.62,47.66,159300.0,31.8978,31.9246,31.8978,31.9246,159300.0
2011-03-24 11:40:00,47.66,47.67,47.62,47.63,165700.0,31.9246,31.9313,31.8978,31.9045,165700.0
2011-03-24 11:45:00,47.62,47.64,47.61,47.62,184000.0,31.8978,31.9112,31.8911,31.8978,184000.0
2011-03-24 11:50:00,47.62,47.62,47.58,47.61,880600.0,31.8978,31.8978,31.871,31.8911,880600.0
2011-03-24 11:55:00,47.61,47.64,47.6,47.62,324000.0,31.8911,31.9112,31.8844,31.8978,324000.0
2011-03-24 12:00:00,47.63,47.69,47.62,47.69,150300.0,31.9045,31.9447,31.8978,31.9447,150300.0
2011-03-24 12:05:00,47.68,47.72,47.67,47.71,211100.0,31.938,31.9648,31.9313,31.9581,211100.0
2011-03-24 12:10:00,47.71,47.73,47.7,47.72,118300.0,31.9581,31.9715,31.9514,31.9648,118300.0
2011-03-24 12:15:00,47.72,47.78,47.72,47.77,157000.0,31.9648,32.005,31.9648,31.9983,157000.0
2011-03-24 12:20:00,47.77,47.77,47.73,47.76,96000.0,31.9983,31.9983,31.9715,31.9916,96000.0
2011-03-24 12:25:00,47.76,47.81,47.75,47.81,274700.0,31.9916,32.0251,31.9849,32.0251,274700.0
2011-03-24 12:30:00,47.8,47.81,47.76,47.77,331300.0,32.0184,32.0251,31.9916,31.9983,331300.0
2011-03-24 12:35:00,47.77,47.78,47.7,47.72,313100.0,31.9983,32.005,31.9514,31.9648,313100.0
2011-03-24 12:40:00,47.71,47.72,47.68,47.71,188100.0,31.9581,31.9648,31.938,31.9581,188100.0
2011-03-24 12:45:00,47.71,47.72,47.7,47.71,92200.0,31.9581,31.9648,31.9514,31.9581,92200.0
2011-03-24 12:50:00,47.71,47.71,47.62,47.62,187200.0,31.9581,31.9581,31.8978,31.8978,187200.0
2011-03-24 12:55:00,47.62,47.63,47.59,47.6,88400.0,31.8978,31.9045,31.8777,31.8844,88400.0
2011-03-24 13:00:00,47.6,47.62,47.58,47.62,135200.0,31.8844,31.8978,31.871,31.8978,135200.0
2011-03-24 13:05:00,47.62,47.63,47.58,47.58,66800.0,31.8978,31.9045,31.871,31.871,66800.0
2011-03-24 13:10:00,47.59,47.6,47.58,47.6,31700.0,31.8777,31.8844,31.871,31.8844,31700.0
2011-03-24 13:15:00,47.6,47.65,47.6,47.65,42400.0,31.8844,31.9179,31.8844,31.9179,42400.0
2011-03-24 13:20:00,47.64,47.64,47.62,47.64,62000.0,31.9112,31.9112,31.8978,31.9112,62000.0
2011-03-24 13:25:00,47.65,47.68,47.64,47.68,36800.0,31.9179,31.938,31.9112,31.938,36800.0
2011-03-24 13:30:00,47.68,47.71,47.67,47.7,107000.0,31.938,31.9581,31.9313,31.9514,107000.0
2011-03-24 13:35:00,47.69,47.7,47.67,47.67,39300.0,31.9447,31.9514,31.9313,31.9313,39300.0
2011-03-24 13:40:00,47.68,47.7,47.67,47.69,52800.0,31.938,31.9514,31.9313,31.9447,52800.0
2011-03-24 13:45:00,47.68,47.68,47.59,47.62,77600.0,31.938,31.938,31.8777,31.8978,77600.0
2011-03-24 13:50:00,47.62,47.63,47.6,47.63,54800.0,31.8978,31.9045,31.8844,31.9045,54800.0
2011-03-24 13:55:00,47.63,47.67,47.63,47.67,85500.0,31.9045,31.9313,31.9045,31.9313,85500.0
2011-03-24 14:00:00,47.67,47.72,47.66,47.71,123000.0,31.9313,31.9648,31.9246,31.9581,123000.0
2011-03-24 14:05:00,47.71,47.72,47.68,47.71,202500.0,31.9581,31.9648,31.938,31.9581,202500.0
2011-03-24 14:10:00,47.71,47.71,47.67,47.67,59800.0,31.9581,31.9581,31.9313,31.9313,59800.0
2011-03-24 14:15:00,47.68,47.7,47.67,47.68,48800.0,31.938,31.9514,31.9313,31.938,48800.0
2011-03-24 14:20:00,47.68,47.71,47.68,47.71,123600.0,31.938,31.9581,31.938,31.9581,123600.0
2011-03-24 14:25:00,47.71,47.73,47.7,47.73,162000.0,31.9581,31.9715,31.9514,31.9715,162000.0
2011-03-24 14:30:00,47.72,47.73,47.71,47.72,64300.0,31.9648,31.9715,31.9581,31.9648,64300.0
2011-03-24 14:35:00,47.73,47.75,47.7,47.7,94500.0,31.9715,31.9849,31.9514,31.9514,94500.0
2011-03-24 14:40:00,47.71,47.74,47.71,47.73,103800.0,31.9581,31.9782,31.9581,31.9715,103800.0
2011-03-24 14:45:00,47.73,47.75,47.72,47.73,58500.0,31.9715,31.9849,31.9648,31.9715,58500.0
2011-03-24 14:50:00,47.73,47.76,47.72,47.72,82400.0,31.9715,31.9916,31.9648,31.9648,82400.0
2011-03-24 14:55:00,47.73,47.74,47.72,47.73,110200.0,31.9715,31.9782,31.9648,31.9715,110200.0
2011-03-24 15:00:00,47.74,47.74,47.71,47.73,197200.0,31.9782,31.9782,31.9581,31.9715,197200.0
2011-03-24 15:05:00,47.74,47.75,47.71,47.74,303400.0,31.9782,31.9849,31.9581,31.9782,303400.0
2011-03-24 15:10:00,47.74,47.74,47.72,47.73,176100.0,31.9782,31.9782,31.9648,31.9715,176100.0
2011-03-24 15:15:00,47.72,47.82,47.72,47.81,652100.0,31.9648,32.0318,31.9648,32.0251,652100.0
2011-03-24 15:20:00,47.8,47.84,47.79,47.84,244900.0,32.0184,32.0452,32.0117,32.0452,244900.0
2011-03-24 15:25:00,47.83,47.83,47.79,47.8,343600.0,32.0385,32.0385,32.0117,32.0184,343600.0
2011-03-24 15:30:00,47.81,47.81,47.78,47.79,371900.0,32.0251,32.0251,32.005,32.0117,371900.0
2011-03-24 15:35:00,47.79,47.8,47.74,47.75,506400.0,32.0117,32.0184,31.9782,31.9849,506400.0
2011-03-24 15:40:00,47.75,47.78,47.73,47.78,477500.0,31.9849,32.005,31.9715,32.005,477500.0
2011-03-24 15:45:00,47.78,47.78,47.73,47.75,468900.0,32.005,32.005,31.9715,31.9849,468900.0
2011-03-24 15:50:00,47.75,47.78,47.74,47.76,763900.0,31.9849,32.005,31.9782,31.9916,763900.0
2011-03-24 15:55:00,47.76,47.79,47.74,47.77,1228000.0,31.9916,32.0117,31.9782,31.9983,1228000.0
2011-03-25 09:30:00,47.73,47.76,47.7,47.73,939500.0,31.9715,31.9916,31.9514,31.9715,939500.0
2011-03-25 09:35:00,47.73,47.75,47.66,47.67,671400.0,31.9715,31.9849,31.9246,31.9313,671400.0
2011-03-25 09:40:00,47.67,47.67,47.6,47.62,559100.0,31.9313,31.9313,31.8844,31.8978,559100.0
2011-03-25 09:45:00,47.61,47.72,47.61,47.72,287700.0,31.8911,31.9648,31.8911,31.9648,287700.0
2011-03-25 09:50:00,47.72,47.73,47.68,47.71,294400.0,31.9648,31.9715,31.938,31.9581,294400.0
2011-03-25 09:55:00,47.71,47.73,47.65,47.7,259500.0,31.9581,31.9715,31.9179,31.9514,259500.0
2011-03-25 10:00:00,47.71,47.77,47.71,47.77,195300.0,31.9581,31.9983,31.9581,31.9983,195300.0
2011-03-25 10:05:00,47.76,47.77,47.7,47.75,118500.0,31.9916,31.9983,31.9514,31.9849,118500.0
2011-03-25 10:10:00,47.76,47.77,47.74,47.75,145900.0,31.9916,31.9983,31.9782,31.9849,145900.0
2011-03-25 10:15:00,47.75,47.76,47.7,47.71,135900.0,31.9849,31.9916,31.9514,31.9581,135900.0
2011-03-25 10:20:00,47.71,47.78,47.71,47.78,134500.0,31.9581,32.005,31.9581,32.005,134500.0
2011-03-25 10:25:00,47.78,47.83,47.77,47.8,215100.0,32.005,32.0385,31.9983,32.0184,215100.0
2011-03-25 10:30:00,47.8,47.89,47.8,47.89,540000.0,32.0184,32.0787,32.0184,32.0787,540000.0
2011-03-25 10:35:00,47.89,47.89,47.81,47.82,191600.0,32.0787,32.0787,32.0251,32.0318,191600.0
2011-03-25 10:40:00,47.83,47.88,47.83,47.87,493800.0,32.0385,32.072,32.0385,32.0653,493800.0
2011-03-25 10:45:00,47.87,47.92,47.86,47.91,194800.0,32.0653,32.0988,32.0586,32.0921,194800.0
2011-03-25 10:50:00,47.91,47.99,47.9,47.98,378400.0,32.0921,32.1457,32.0854,32.139,378400.0
2011-03-25 10:55:00,47.98,47.98,47.96,47.97,141400.0,32.139,32.139,32.1256,32.1323,141400.0
2011-03-25 11:00:00,47.98,47.99,47.94,47.96,190600.0,32.139,32.1457,32.1122,32.1256,190600.0
2011-03-25 11:05:00,47.96,47.99,47.95,47.97,128600.0,32.1256,32.1457,32.1189,32.1323,128600.0
2011-03-25 11:10:00,47.97,47.98,47.94,47.96,263700.0,32.1323,32.139,32.1122,32.1256,263700.0
2011-03-25 11:15:00,47.95,47.97,47.93,47.96,105100.0,32.1189,32.1323,32.1055,32.1256,105100.0
2011-03-25 11:20:00,47.95,47.95,47.93,47.94,118400.0,32.1189,32.1189,32.1055,32.1122,118400.0
2011-03-25 11:25:00,47.94,47.94,47.91,47.92,118200.0,32.1122,32.1122,32.0921,32.0988,118200.0
2011-03-25 11:30:00,47.93,47.95,47.92,47.95,86100.0,32.1055,32.1189,32.0988,32.1189,86100.0
2011-03-25 11:35:00,47.94,47.96,47.93,47.95,150800.0,32.1122,32.1256,32.1055,32.1189,150800.0
2011-03-25 11:40:00,47.94,47.96,47.92,47.94,213000.0,32.1122,32.1256,32.0988,32.1122,213000.0
2011-03-25 11:45:00,47.95,47.98,47.95,47.96,157300.0,32.1189,32.139,32.1189,32.1256,157300.0
2011-03-25 11:50:00,47.96,47.96,47.93,47.95,172900.0,32.1256,32.1256,32.1055,32.1189,172900.0
2011-03-25 11:55:00,47.95,47.97,47.94,47.96,77700.0,32.1189,32.1323,32.1122,32.1256,77700.0
2011-03-25 12:00:00,47.97,47.97,47.93,47.95,84500.0,32.1323,32.1323,32.1055,32.1189,84500.0
2011-03-25 12:05:00,47.95,47.98,47.95,47.97,82700.0,32.1189,32.139,32.1189,32.1323,82700.0
2011-03-25 12:10:00,47.97,47.98,47.96,47.97,69000.0,32.1323,32.139,32.1256,32.1323,69000.0
2011-03-25 12:15:00,47.97,48.0,47.97,47.99,189400.0,32.1323,32.1524,32.1323,32.1457,189400.0
2011-03-25 12:20:00,47.98,47.99,47.96,47.98,350800.0,32.139,32.1457,32.1256,32.139,350800.0
2011-03-25 12:25:00,47.98,47.98,47.92,47.92,100900.0,32.139,32.139,32.0988,32.0988,100900.0
2011-03-25 12:30:00,47.93,47.93,47.84,47.85,163400.0,32.1055,32.1055,32.0452,32.0519,163400.0
2011-03-25 12:35:00,47.85,47.85,47.81,47.85,464000.0,32.0519,32.0519,32.0251,32.0519,464000.0
2011-03-25 12:40:00,47.85,47.86,47.8,47.81,62000.0,32.0519,32.0586,32.0184,32.0251,62000.0
2011-03-25 12:45:00,47.8,47.83,47.79,47.81,122100.0,32.0184,32.0385,32.0117,32.0251,122100.0
2011-03-25 12:50:00,47.82,47.83,47.8,47.82,127700.0,32.0318,32.0385,32.0184,32.0318,127700.0
2011-03-25 12:55:00,47.82,47.83,47.81,47.81,81100.0,32.0318,32.0385,32.0251,32.0251,81100.0
2011-03-25 13:00:00,47.81,47.82,47.8,47.81,76600.0,32.0251,32.0318,32.0184,32.0251,76600.0
2011-03-25 13:05:00,47.8,47.84,47.8,47.84,88300.0,32.0184,32.0452,32.0184,32.0452,88300.0
2011-03-25 13:10:00,47.84,47.84,47.81,47.81,189600.0,32.0452,32.0452,32.0251,32.0251,189600.0
2011-03-25 13:15:00,47.82,47.82,47.8,47.81,66400.0,32.0318,32.0318,32.0184,32.0251,66400.0
2011-03-25 13:20:00,47.82,47.86,47.81,47.85,203700.0,32.0318,32.0586,32.0251,32.0519,203700.0
2011-03-25 13:25:00,47.86,47.88,47.85,47.88,43500.0,32.0586,32.072,32.0519,32.072,43500.0
2011-03-25 13:30:00,47.88,47.89,47.85,47.87,163400.0,32.072,32.0787,32.0519,32.0653,163400.0
2011-03-25 13:35:00,47.87,47.9,47.86,47.89,164100.0,32.0653,32.0854,32.0586,32.0787,164100.0
2011-03-25 13:40:00,47.89,47.9,47.88,47.88,105900.0,32.0787,32.0854,32.072,32.072,105900.0
2011-03-25 13:45:00,47.89,47.91,47.88,47.91,61500.0,32.0787,32.0921,32.072,32.0921,61500.0
2011-03-25 13:50:00,47.91,47.92,47.9,47.91,104900.0,32.0921,32.0988,32.0854,32.0921,104900.0
2011-03-25 13:55:00,47.91,47.91,47.84,47.87,218400.0,32.0921,32.0921,32.0452,32.0653,218400.0
2011-03-25 14:00:00,47.87,47.88,47.85,47.86,216700.0,32.0653,32.072,32.0519,32.0586,216700.0
2011-03-25 14:05:00,47.86,47.88,47.86,47.88,155200.0,32.0586,32.072,32.0586,32.072,155200.0
2011-03-25 14:10:00,47.87,47.9,47.87,47.88,160200.0,32.0653,32.0854,32.0653,32.072,160200.0
2011-03-25 14:15:00,47.88,47.89,47.84,47.84,128400.0,32.072,32.0787,32.0452,32.0452,128400.0
2011-03-25 14:20:00,47.84,47.85,47.83,47.84,59800.0,32.0452,32.0519,32.0385,32.0452,59800.0
2011-03-25 14:25:00,47.84,47.84,47.79,47.79,222200.0,32.0452,32.0452,32.0117,32.0117,222200.0
2011-03-25 14:30:00,47.79,47.79,47.75,47.79,92100.0,32.0117,32.0117,31.9849,32.0117,92100.0
2011-03-25 14:35:00,47.79,47.8,47.77,47.8,91500.0,32.0117,32.0184,31.9983,32.0184,91500.0
2011-03-25 14:40:00,47.8,47.81,47.78,47.8,153400.0,32.0184,32.0251,32.005,32.0184,153400.0
2011-03-25 14:45:00,47.8,47.85,47.8,47.82,128000.0,32.0184,32.0519,32.0184,32.0318,128000.0
2011-03-25 14:50:00,47.82,47.86,47.82,47.85,51700.0,32.0318,32.0586,32.0318,32.0519,51700.0
2011-03-25 14:55:00,47.85,47.85,47.82,47.83,54200.0,32.0519,32.0519,32.0318,32.0385,54200.0
2011-03-25 15:00:00,47.83,47.84,47.82,47.83,137600.0,32.0385,32.0452,32.0318,32.0385,137600.0
2011-03-25 15:05:00,47.84,47.85,47.8,47.81,274300.0,32.0452,32.0519,32.0184,32.0251,274300.0
2011-03-25 15:10:00,47.82,47.87,47.79,47.85,219400.0,32.0318,32.0653,32.0117,32.0519,219400.0
2011-03-25 15:15:00,47.86,47.87,47.82,47.84,315600.0,32.0586,32.0653,32.0318,32.0452,315600.0
2011-03-25 15:20:00,47.84,47.86,47.82,47.83,271300.0,32.0452,32.0586,32.0318,32.0385,271300.0
2011-03-25 15:25:00,47.83,47.83,47.78,47.81,348300.0,32.0385,32.0385,32.005,32.0251,348300.0
2011-03-25 15:30:00,47.81,47.83,47.79,47.8,470100.0,32.0251,32.0385,32.0117,32.0184,470100.0
2011-03-25 15:35:00,47.8,47.84,47.8,47.84,344800.0,32.0184,32.0452,32.0184,32.0452,344800.0
2011-03-25 15:40:00,47.84,47.86,47.84,47.85,402000.0,32.0452,32.0586,32.0452,32.0519,402000.0
2011-03-25 15:45:00,47.85,47.85,47.75,47.76,1142600.0,32.0519,32.0519,31.9849,31.9916,1142600.0
2011-03-25 15:50:00,47.76,47.76,47.71,47.75,820500.0,31.9916,31.9916,31.9581,31.9849,820500.0
2011-03-25 15:55:00,47.75,47.81,47.74,47.77,1112600.0,31.9849,32.0251,31.9782,31.9983,1112600.0
2011-03-28 09:30:00,47.69,47.71,47.62,47.63,665100.0,31.9447,31.9581,31.8978,31.9045,665100.0
2011-03-28 09:35:00,47.63,47.64,47.58,47.62,321200.0,31.9045,31.9112,31.871,31.8978,321200.0
2011-03-28 09:40:00,47.62,47.67,47.61,47.66,549100.0,31.8978,31.9313,31.8911,31.9246,549100.0
2011-03-28 09:45:00,47.65,47.73,47.65,47.69,510200.0,31.9179,31.9715,31.9179,31.9447,510200.0
2011-03-28 09:50:00,47.69,47.76,47.69,47.74,373500.0,31.9447,31.9916,31.9447,31.9782,373500.0
2011-03-28 09:55:00,47.74,47.77,47.72,47.73,187000.0,31.9782,31.9983,31.9648,31.9715,187000.0
2011-03-28 10:00:00,47.73,47.76,47.69,47.7,136400.0,31.9715,31.9916,31.9447,31.9514,136400.0
2011-03-28 10:05:00,47.7,47.74,47.69,47.74,69800.0,31.9514,31.9782,31.9447,31.9782,69800.0
2011-03-28 10:10:00,47.75,47.79,47.71,47.79,227900.0,31.9849,32.0117,31.9581,32.0117,227900.0
2011-03-28 10:15:00,47.79,47.81,47.75,47.76,266000.0,32.0117,32.0251,31.9849,31.9916,266000.0
2011-03-28 10:20:00,47.77,47.79,47.75,47.75,160400.0,31.9983,32.0117,31.9849,31.9849,160400.0
2011-03-28 10:25:00,47.74,47.76,47.71,47.72,140300.0,31.9782,31.9916,31.9581,31.9648,140300.0
2011-03-28 10:30:00,47.72,47.77,47.71,47.74,251900.0,31.9648,31.9983,31.9581,31.9782,251900.0
2011-03-28 10:35:00,47.74,47.79,47.72,47.76,156700.0,31.9782,32.0117,31.9648,31.9916,156700.0
2011-03-28 10:40:00,47.76,47.78,47.75,47.77,93100.0,31.9916,32.005,31.9849,31.9983,93100.0
2011-03-28 10:45:00,47.77,47.79,47.75,47.76,87800.0,31.9983,32.0117,31.9849,31.9916,87800.0
2011-03-28 10:50:00,47.76,47.77,47.68,47.69,142300.0,31.9916,31.9983,31.938,31.9447,142300.0
2011-03-28 10:55:00,47.69,47.72,47.68,47.69,786400.0,31.9447,31.9648,31.938,31.9447,786400.0
2011-03-28 11:00:00,47.69,47.7,47.65,47.7,119800.0,31.9447,31.9514,31.9179,31.9514,119800.0
2011-03-28 11:05:00,47.7,47.73,47.67,47.71,166800.0,31.9514,31.9715,31.9313,31.9581,166800.0
2011-03-28 11:10:00,47.71,47.71,47.68,47.7,49400.0,31.9581,31.9581,31.938,31.9514,49400.0
2011-03-28 11:15:00,47.7,47.73,47.7,47.7,46200.0,31.9514,31.9715,31.9514,31.9514,46200.0
2011-03-28 11:20:00,47.7,47.72,47.69,47.71,94500.0,31.9514,31.9648,31.9447,31.9581,94500.0
2011-03-28 11:25:00,47.72,47.74,47.71,47.73,189200.0,31.9648,31.9782,31.9581,31.9715,189200.0
2011-03-28 11:30:00,47.73,47.73,47.69,47.7,204000.0,31.9715,31.9715,31.9447,31.9514,204000.0
2011-03-28 11:35:00,47.7,47.7,47.65,47.67,151800.0,31.9514,31.9514,31.9179,31.9313,151800.0
2011-03-28 11:40:00,47.67,47.67,47.63,47.64,71600.0,31.9313,31.9313,31.9045,31.9112,71600.0
2011-03-28 11:45:00,47.64,47.64,47.6,47.62,73200.0,31.9112,31.9112,31.8844,31.8978,73200.0
2011-03-28 11:50:00,47.62,47.65,47.61,47.63,113900.0,31.8978,31.9179,31.8911,31.9045,113900.0
2011-03-28 11:55:00,47.63,47.65,47.61,47.65,97500.0,31.9045,31.9179,31.8911,31.9179,97500.0
2011-03-28 12:00:00,47.64,47.7,47.64,47.69,41300.0,31.9112,31.9514,31.9112,31.9447,41300.0
2011-03-28 12:05:00,47.68,47.7,47.66,47.7,338400.0,31.938,31.9514,31.9246,31.9514,338400.0
2011-03-28 12:10:00,47.7,47.7,47.66,47.7,202900.0,31.9514,31.9514,31.9246,31.9514,202900.0
2011-03-28 12:15:00,47.69,47.7,47.67,47.67,74200.0,31.9447,31.9514,31.9313,31.9313,74200.0
2011-03-28 12:20:00,47.68,47.7,47.67,47.69,51800.0,31.938,31.9514,31.9313,31.9447,51800.0
2011-03-28 12:25:00,47.69,47.7,47.67,47.67,21500.0,31.9447,31.9514,31.9313,31.9313,21500.0
2011-03-28 12:30:00,47.68,47.7,47.67,47.69,62800.0,31.938,31.9514,31.9313,31.9447,62800.0
2011-03-28 12:35:00,47.69,47.71,47.68,47.71,39300.0,31.9447,31.9581,31.938,31.9581,39300.0
2011-03-28 12:40:00,47.7,47.71,47.69,47.71,38000.0,31.9514,31.9581,31.9447,31.9581,38000.0
2011-03-28 12:45:00,47.71,47.72,47.7,47.71,57200.0,31.9581,31.9648,31.9514,31.9581,57200.0
2011-03-28 12:50:00,47.7,47.71,47.7,47.7,26400.0,31.9514,31.9581,31.9514,31.9514,26400.0
2011-03-28 12:55:00,47.7,47.72,47.7,47.72,60300.0,31.9514,31.9648,31.9514,31.9648,60300.0
2011-03-28 13:00:00,47.72,47.73,47.71,47.72,41100.0,31.9648,31.9715,31.9581,31.9648,41100.0
2011-03-28 13:05:00,47.72,47.72,47.71,47.71,15500.0,31.9648,31.9648,31.9581,31.9581,15500.0
2011-03-28 13:10:00,47.72,47.75,47.72,47.74,115200.0,31.9648,31.9849,31.9648,31.9782,115200.0
2011-03-28 13:15:00,47.75,47.75,47.71,47.73,62300.0,31.9849,31.9849,31.9581,31.9715,62300.0
2011-03-28 13:20:00,47.73,47.74,47.72,47.73,49100.0,31.9715,31.9782,31.9648,31.9715,49100.0
2011-03-28 13:25:00,47.73,47.73,47.71,47.72,51100.0,31.9715,31.9715,31.9581,31.9648,51100.0
2011-03-28 13:30:00,47.72,47.72,47.69,47.7,88400.0,31.9648,31.9648,31.9447,31.9514,88400.0
2011-03-28 13:35:00,47.7,47.72,47.7,47.7,107900.0,31.9514,31.9648,31.9514,31.9514,107900.0
2011-03-28 13:40:00,47.69,47.71,47.68,47.68,99300.0,31.9447,31.9581,31.938,31.938,99300.0
2011-03-28 13:45:00,47.68,47.7,47.67,47.67,47800.0,31.938,31.9514,31.9313,31.9313,47800.0
2011-03-28 13:50:00,47.68,47.69,47.65,47.67,230800.0,31.938,31.9447,31.9179,31.9313,230800.0
2011-03-28 13:55:00,47.67,47.67,47.66,47.66,27400.0,31.9313,31.9313,31.9246,31.9246,27400.0
2011-03-28 14:00:00,47.67,47.67,47.64,47.64,99100.0,31.9313,31.9313,31.9112,31.9112,99100.0
2011-03-28 14:05:00,47.65,47.65,47.63,47.65,177000.0,31.9179,31.9179,31.9045,31.9179,177000.0
2011-03-28 14:10:00,47.65,47.66,47.64,47.65,523600.0,31.9179,31.9246,31.9112,31.9179,523600.0
2011-03-28 14:15:00,47.65,47.66,47.64,47.66,282700.0,31.9179,31.9246,31.9112,31.9246,282700.0
2011-03-28 14:20:00,47.66,47.67,47.64,47.66,66000.0,31.9246,31.9313,31.9112,31.9246,66000.0
2011-03-28 14:25:00,47.65,47.66,47.64,47.66,60400.0,31.9179,31.9246,31.9112,31.9246,60400.0
2011-03-28 14:30:00,47.66,47.68,47.65,47.67,153300.0,31.9246,31.938,31.9179,31.9313,153300.0
2011-03-28 14:35:00,47.68,47.69,47.65,47.69,232500.0,31.938,31.9447,31.9179,31.9447,232500.0
2011-03-28 14:40:00,47.68,47.69,47.64,47.65,281600.0,31.938,31.9447,31.9112,31.9179,281600.0
2011-03-28 14:45:00,47.65,47.66,47.62,47.64,226000.0,31.9179,31.9246,31.8978,31.9112,226000.0
2011-03-28 14:50:00,47.64,47.64,47.59,47.62,229600.0,31.9112,31.9112,31.8777,31.8978,229600.0
2011-03-28 14:55:00,47.62,47.63,47.6,47.63,79200.0,31.8978,31.9045,31.8844,31.9045,79200.0
2011-03-28 15:00:00,47.63,47.67,47.6,47.67,383500.0,31.9045,31.9313,31.8844,31.9313,383500.0
2011-03-28 15:05:00,47.67,47.67,47.64,47.65,110300.0,31.9313,31.9313,31.9112,31.9179,110300.0
2011-03-28 15:10:00,47.65,47.68,47.65,47.67,350500.0,31.9179,31.938,31.9179,31.9313,350500.0
2011-03-28 15:15:00,47.66,47.68,47.65,47.65,301700.0,31.9246,31.938,31.9179,31.9179,301700.0
2011-03-28 15:20:00,47.65,47.67,47.63,47.66,254500.0,31.9179,31.9313,31.9045,31.9246,254500.0
2011-03-28 15:25:00,47.66,47.68,47.64,47.66,527800.0,31.9246,31.938,31.9112,31.9246,527800.0
2011-03-28 15:30:00,47.66,47.68,47.65,47.66,272200.0,31.9246,31.938,31.9179,31.9246,272200.0
2011-03-28 15:35:00,47.66,47.67,47.6,47.6,377300.0,31.9246,31.9313,31.8844,31.8844,377300.0
2011-03-28 15:40:00,47.61,47.61,47.55,47.55,507100.0,31.8911,31.8911,31.8509,31.8509,507100.0
2011-03-28 15:45:00,47.55,47.55,47.51,47.54,479000.0,31.8509,31.8509,31.8241,31.8442,479000.0
2011-03-28 15:50:00,47.54,47.58,47.53,47.54,888300.0,31.8442,31.871,31.8375,31.8442,888300.0
2011-03-28 15:55:00,47.54,47.59,47.47,47.48,5569800.0,31.8442,31.8777,31.7973,31.804,5569800.0
2011-03-29 09:30:00,47.73,47.73,47.64,47.66,567300.0,31.9715,31.9715,31.9112,31.9246,567300.0
2011-03-29 09:35:00,47.66,47.67,47.62,47.63,1170900.0,31.9246,31.9313,31.8978,31.9045,1170900.0
2011-03-29 09:40:00,47.62,47.63,47.57,47.59,244500.0,31.8978,31.9045,31.8643,31.8777,244500.0
2011-03-29 09:45:00,47.59,47.62,47.53,47.6,405000.0,31.8777,31.8978,31.8375,31.8844,405000.0
2011-03-29 09:50:00,47.61,47.68,47.6,47.66,215700.0,31.8911,31.938,31.8844,31.9246,215700.0
2011-03-29 09:55:00,47.66,47.67,47.62,47.65,137700.0,31.9246,31.9313,31.8978,31.9179,137700.0
2011-03-29 10:00:00,47.64,47.72,47.6,47.7,246600.0,31.9112,31.9648,31.8844,31.9514,246600.0
2011-03-29 10:05:00,47.7,47.72,47.66,47.71,1169700.0,31.9514,31.9648,31.9246,31.9581,1169700.0
2011-03-29 10:10:00,47.71,47.77,47.71,47.77,444100.0,31.9581,31.9983,31.9581,31.9983,444100.0
2011-03-29 10:15:00,47.78,47.82,47.76,47.81,247700.0,32.005,32.0318,31.9916,32.0251,247700.0
2011-03-29 10:20:00,47.82,47.82,47.78,47.78,156900.0,32.0318,32.0318,32.005,32.005,156900.0
2011-03-29 10:25:00,47.79,47.79,47.74,47.74,162600.0,32.0117,32.0117,31.9782,31.9782,162600.0
2011-03-29 10:30:00,47.75,47.8,47.74,47.78,134900.0,31.9849,32.0184,31.9782,32.005,134900.0
2011-03-29 10:35:00,47.79,47.8,47.72,47.73,266000.0,32.0117,32.0184,31.9648,31.9715,266000.0
2011-03-29 10:40:00,47.72,47.75,47.72,47.73,277200.0,31.9648,31.9849,31.9648,31.9715,277200.0
2011-03-29 10:45:00,47.74,47.81,47.73,47.79,148100.0,31.9782,32.0251,31.9715,32.0117,148100.0
2011-03-29 10:50:00,47.8,47.85,47.79,47.81,403700.0,32.0184,32.0519,32.0117,32.0251,403700.0
2011-03-29 10:55:00,47.81,47.86,47.8,47.85,306400.0,32.0251,32.0586,32.0184,32.0519,306400.0
2011-03-29 11:00:00,47.86,47.89,47.83,47.88,126700.0,32.0586,32.0787,32.0385,32.072,126700.0
2011-03-29 11:05:00,47.89,47.9,47.84,47.88,102000.0,32.0787,32.0854,32.0452,32.072,102000.0
2011-03-29 11:10:00,47.88,47.89,47.84,47.87,105400.0,32.072,32.0787,32.0452,32.0653,105400.0
2011-03-29 11:15:00,47.88,47.9,47.88,47.9,135200.0,32.072,32.0854,32.072,32.0854,135200.0
2011-03-29 11:20:00,47.89,47.95,47.89,47.94,282900.0,32.0787,32.1189,32.0787,32.1122,282900.0
2011-03-29 11:25:00,47.94,47.95,47.9,47.92,92300.0,32.1122,32.1189,32.0854,32.0988,92300.0
2011-03-29 11:30:00,47.92,47.97,47.92,47.95,263200.0,32.0988,32.1323,32.0988,32.1189,263200.0
2011-03-29 11:35:00,47.95,47.96,47.93,47.96,240000.0,32.1189,32.1256,32.1055,32.1256,240000.0
2011-03-29 11:40:00,47.95,47.97,47.94,47.96,194800.0,32.1189,32.1323,32.1122,32.1256,194800.0
2011-03-29 11:45:00,47.96,47.97,47.93,47.94,99900.0,32.1256,32.1323,32.1055,32.1122,99900.0
2011-03-29 11:50:00,47.95,47.97,47.93,47.94,33100.0,32.1189,32.1323,32.1055,32.1122,33100.0
2011-03-29 11:55:00,47.94,47.96,47.93,47.95,75500.0,32.1122,32.1256,32.1055,32.1189,75500.0
2011-03-29 12:00:00,47.96,47.97,47.93,47.97,41300.0,32.1256,32.1323,32.1055,32.1323,41300.0
2011-03-29 12:05:00,47.98,47.98,47.94,47.94,38600.0,32.139,32.139,32.1122,32.1122,38600.0
2011-03-29 12:10:00,47.95,47.96,47.94,47.95,84600.0,32.1189,32.1256,32.1122,32.1189,84600.0
2011-03-29 12:15:00,47.95,47.98,47.95,47.96,36700.0,32.1189,32.139,32.1189,32.1256,36700.0
2011-03-29 12:20:00,47.96,47.97,47.93,47.97,66300.0,32.1256,32.1323,32.1055,32.1323,66300.0
2011-03-29 12:25:00,47.97,47.98,47.92,47.92,127100.0,32.1323,32.139,32.0988,32.0988,127100.0
2011-03-29 12:30:00,47.92,47.93,47.9,47.93,105600.0,32.0988,32.1055,32.0854,32.1055,105600.0
2011-03-29 12:35:00,47.93,47.93,47.88,47.88,81400.0,32.1055,32.1055,32.072,32.072,81400.0
2011-03-29 12:40:00,47.89,47.89,47.86,47.87,60900.0,32.0787,32.0787,32.0586,32.0653,60900.0
2011-03-29 12:45:00,47.87,47.91,47.87,47.9,78600.0,32.0653,32.0921,32.0653,32.0854,78600.0
2011-03-29 12:50:00,47.91,47.93,47.9,47.92,72700.0,32.0921,32.1055,32.0854,32.0988,72700.0
2011-03-29 12:55:00,47.93,47.95,47.91,47.95,114700.0,32.1055,32.1189,32.0921,32.1189,114700.0
2011-03-29 13:00:00,47.94,47.96,47.94,47.95,132900.0,32.1122,32.1256,32.1122,32.1189,132900.0
2011-03-29 13:05:00,47.95,47.97,47.95,47.96,29200.0,32.1189,32.1323,32.1189,32.1256,29200.0
2011-03-29 13:10:00,47.97,47.97,47.94,47.95,163000.0,32.1323,32.1323,32.1122,32.1189,163000.0
2011-03-29 13:15:00,47.94,47.95,47.94,47.94,74100.0,32.1122,32.1189,32.1122,32.1122,74100.0
2011-03-29 13:20:00,47.95,47.97,47.94,47.94,75300.0,32.1189,32.1323,32.1122,32.1122,75300.0
2011-03-29 13:25:00,47.94,47.95,47.92,47.92,38300.0,32.1122,32.1189,32.0988,32.0988,38300.0
2011-03-29 13:30:00,47.92,47.95,47.92,47.94,44600.0,32.0988,32.1189,32.0988,32.1122,44600.0
2011-03-29 13:35:00,47.93,47.95,47.93,47.94,79100.0,32.1055,32.1189,32.1055,32.1122,79100.0
2011-03-29 13:40:00,47.94,47.95,47.93,47.95,55000.0,32.1122,32.1189,32.1055,32.1189,55000.0
2011-03-29 13:45:00,47.95,47.97,47.95,47.96,69000.0,32.1189,32.1323,32.1189,32.1256,69000.0
2011-03-29 13:50:00,47.95,47.96,47.94,47.96,42500.0,32.1189,32.1256,32.1122,32.1256,42500.0
2011-03-29 13:55:00,47.96,47.96,47.95,47.96,35500.0,32.1256,32.1256,32.1189,32.1256,35500.0
2011-03-29 14:00:00,47.95,48.02,47.95,48.01,144900.0,32.1189,32.1658,32.1189,32.1591,144900.0
2011-03-29 14:05:00,48.01,48.03,47.99,48.02,168500.0,32.1591,32.1725,32.1457,32.1658,168500.0
2011-03-29 14:10:00,48.02,48.02,47.99,48.0,84400.0,32.1658,32.1658,32.1457,32.1524,84400.0
2011-03-29 14:15:00,48.0,48.02,47.99,48.0,63800.0,32.1524,32.1658,32.1457,32.1524,63800.0
2011-03-29 14:20:00,48.01,48.01,47.98,47.98,60200.0,32.1591,32.1591,32.139,32.139,60200.0
2011-03-29 14:25:00,47.98,47.99,47.96,47.97,67100.0,32.139,32.1457,32.1256,32.1323,67100.0
2011-03-29 14:30:00,47.97,47.98,47.96,47.98,32800.0,32.1323,32.139,32.1256,32.139,32800.0
2011-03-29 14:35:00,47.98,47.99,47.96,47.97,105500.0,32.139,32.1457,32.1256,32.1323,105500.0
2011-03-29 14:40:00,47.97,48.0,47.97,47.99,118900.0,32.1323,32.1524,32.1323,32.1457,118900.0
2011-03-29 14:45:00,47.99,48.03,47.99,48.02,651700.0,32.1457,32.1725,32.1457,32.1658,651700.0
2011-03-29 14:50:00,48.02,48.03,48.01,48.02,103400.0,32.1658,32.1725,32.1591,32.1658,103400.0
2011-03-29 14:55:00,48.03,48.04,48.01,48.02,80700.0,32.1725,32.1792,32.1591,32.1658,80700.0
2011-03-29 15:00:00,48.02,48.03,48.01,48.02,83100.0,32.1658,32.1725,32.1591,32.1658,83100.0
2011-03-29 15:05:00,48.02,48.03,47.96,47.99,259100.0,32.1658,32.1725,32.1256,32.1457,259100.0
2011-03-29 15:10:00,47.98,48.01,47.97,48.01,69100.0,32.139,32.1591,32.1323,32.1591,69100.0
2011-03-29 15:15:00,48.0,48.02,47.99,47.99,158700.0,32.1524,32.1658,32.1457,32.1457,158700.0
2011-03-29 15:20:00,48.0,48.01,47.99,47.99,224500.0,32.1524,32.1591,32.1457,32.1457,224500.0
2011-03-29 15:25:00,47.98,48.01,47.98,48.01,67900.0,32.139,32.1591,32.139,32.1591,67900.0
2011-03-29 15:30:00,48.01,48.04,47.99,48.01,219700.0,32.1591,32.1792,32.1457,32.1591,219700.0
2011-03-29 15:35:00,48.0,48.01,47.99,48.0,177300.0,32.1524,32.1591,32.1457,32.1524,177300.0
2011-03-29 15:40:00,47.99,48.0,47.97,47.99,198300.0,32.1457,32.1524,32.1323,32.1457,198300.0
2011-03-29 15:45:00,48.0,48.02,47.99,48.0,146500.0,32.1524,32.1658,32.1457,32.1524,146500.0
2011-03-29 15:50:00,48.0,48.01,47.98,48.0,455000.0,32.1524,32.1591,32.139,32.1524,455000.0
2011-03-29 15:55:00,48.0,48.03,47.99,48.02,326800.0,32.1524,32.1725,32.1457,32.1658,326800.0
2011-03-30 09:30:00,48.44,48.46,48.41,48.44,521800.0,32.4471,32.4605,32.427,32.4471,521800.0
2011-03-30 09:35:00,48.45,48.48,48.4,48.48,511900.0,32.4538,32.4739,32.4203,32.4739,511900.0
2011-03-30 09:40:00,48.48,48.49,48.46,48.47,607000.0,32.4739,32.4806,32.4605,32.4672,607000.0
2011-03-30 09:45:00,48.47,48.5,48.45,48.48,317000.0,32.4672,32.4873,32.4538,32.4739,317000.0
2011-03-30 09:50:00,48.49,48.51,48.47,48.49,285600.0,32.4806,32.494,32.4672,32.4806,285600.0
2011-03-30 09:55:00,48.48,48.57,48.47,48.56,606700.0,32.4739,32.5342,32.4672,32.5275,606700.0
2011-03-30 10:00:00,48.57,48.6,48.56,48.59,5379300.0,32.5342,32.5543,32.5275,32.5476,5379300.0
2011-03-30 10:05:00,48.59,48.59,48.49,48.49,881000.0,32.5476,32.5476,32.4806,32.4806,881000.0
2011-03-30 10:10:00,48.48,48.52,48.46,48.5,1218900.0,32.4739,32.5007,32.4605,32.4873,1218900.0
2011-03-30 10:15:00,48.51,48.53,48.48,48.51,523200.0,32.494,32.5074,32.4739,32.494,523200.0
2011-03-30 10:20:00,48.51,48.52,48.48,48.49,208300.0,32.494,32.5007,32.4739,32.4806,208300.0
2011-03-30 10:25:00,48.48,48.48,48.4,48.41,262700.0,32.4739,32.4739,32.4203,32.427,262700.0
2011-03-30 10:30:00,48.41,48.51,48.41,48.47,118800.0,32.427,32.494,32.427,32.4672,118800.0
2011-03-30 10:35:00,48.47,48.47,48.43,48.46,202900.0,32.4672,32.4672,32.4404,32.4605,202900.0
2011-03-30 10:40:00,48.46,48.5,48.44,48.5,159400.0,32.4605,32.4873,32.4471,32.4873,159400.0
2011-03-30 10:45:00,48.5,48.54,48.49,48.53,101100.0,32.4873,32.5141,32.4806,32.5074,101100.0
2011-03-30 10:50:00,48.54,48.56,48.53,48.55,280700.0,32.5141,32.5275,32.5074,32.5208,280700.0
2011-03-30 10:55:00,48.54,48.56,48.54,48.55,118700.0,32.5141,32.5275,32.5141,32.5208,118700.0
2011-03-30 11:00:00,48.55,48.56,48.53,48.56,151300.0,32.5208,32.5275,32.5074,32.5275,151300.0
2011-03-30 11:05:00,48.56,48.56,48.53,48.55,141700.0,32.5275,32.5275,32.5074,32.5208,141700.0
2011-03-30 11:10:00,48.56,48.56,48.51,48.52,48500.0,32.5275,32.5275,32.494,32.5007,48500.0
2011-03-30 11:15:00,48.53,48.55,48.52,48.55,71800.0,32.5074,32.5208,32.5007,32.5208,71800.0
2011-03-30 11:20:00,48.55,48.55,48.51,48.52,50700.0,32.5208,32.5208,32.494,32.5007,50700.0
2011-03-30 11:25:00,48.53,48.58,48.53,48.57,157300.0,32.5074,32.5409,32.5074,32.5342,157300.0
2011-03-30 11:30:00,48.57,48.6,48.56,48.6,100500.0,32.5342,32.5543,32.5275,32.5543,100500.0
2011-03-30 11:35:00,48.59,48.6,48.56,48.57,254200.0,32.5476,32.5543,32.5275,32.5342,254200.0
2011-03-30 11:40:00,48.57,48.62,48.57,48.59,196600.0,32.5342,32.5677,32.5342,32.5476,196600.0
2011-03-30 11:45:00,48.6,48.63,48.6,48.63,211500.0,32.5543,32.5744,32.5543,32.5744,211500.0
2011-03-30 11:50:00,48.63,48.65,48.61,48.64,223200.0,32.5744,32.5878,32.561,32.5811,223200.0
2011-03-30 11:55:00,48.64,48.65,48.62,48.63,89100.0,32.5811,32.5878,32.5677,32.5744,89100.0
2011-03-30 12:00:00,48.62,48.65,48.62,48.65,62500.0,32.5677,32.5878,32.5677,32.5878,62500.0
2011-03-30 12:05:00,48.65,48.66,48.63,48.64,96200.0,32.5878,32.5945,32.5744,32.5811,96200.0
2011-03-30 12:10:00,48.64,48.69,48.64,48.69,88400.0,32.5811,32.6146,32.5811,32.6146,88400.0
2011-03-30 12:15:00,48.68,48.73,48.68,48.69,149900.0,32.6079,32.6413,32.6079,32.6146,149900.0
2011-03-30 12:20:00,48.7,48.74,48.68,48.73,80300.0,32.6213,32.648,32.6079,32.6413,80300.0
2011-03-30 12:25:00,48.73,48.74,48.71,48.71,72700.0,32.6413,32.648,32.628,32.628,72700.0
2011-03-30 12:30:00,48.71,48.73,48.7,48.72,50800.0,32.628,32.6413,32.6213,32.6347,50800.0
2011-03-30 12:35:00,48.73,48.74,48.72,48.73,151000.0,32.6413,32.648,32.6347,32.6413,151000.0
2011-03-30 12:40:00,48.73,48.74,48.72,48.72,27800.0,32.6413,32.648,32.6347,32.6347,27800.0
2011-03-30 12:45:00,48.72,48.72,48.71,48.72,10400.0,32.6347,32.6347,32.628,32.6347,10400.0
2011-03-30 12:50:00,48.72,48.72,48.69,48.69,65900.0,32.6347,32.6347,32.6146,32.6146,65900.0
2011-03-30 12:55:00,48.69,48.72,48.69,48.7,37100.0,32.6146,32.6347,32.6146,32.6213,37100.0
2011-03-30 13:00:00,48.7,48.73,48.7,48.71,78200.0,32.6213,32.6413,32.6213,32.628,78200.0
2011-03-30 13:05:00,48.71,48.74,48.71,48.73,77800.0,32.628,32.648,32.628,32.6413,77800.0
2011-03-30 13:10:00,48.73,48.73,48.71,48.72,34200.0,32.6413,32.6413,32.628,32.6347,34200.0
2011-03-30 13:15:00,48.72,48.73,48.71,48.72,59800.0,32.6347,32.6413,32.628,32.6347,59800.0
2011-03-30 13:20:00,48.73,48.74,48.72,48.74,132900.0,32.6413,32.648,32.6347,32.648,132900.0
2011-03-30 13:25:00,48.74,48.74,48.71,48.72,46500.0,32.648,32.648,32.628,32.6347,46500.0
2011-03-30 13:30:00,48.73,48.73,48.7,48.71,62700.0,32.6413,32.6413,32.6213,32.628,62700.0
2011-03-30 13:35:00,48.71,48.72,48.7,48.71,29800.0,32.628,32.6347,32.6213,32.628,29800.0
2011-03-30 13:40:00,48.71,48.72,48.7,48.71,20600.0,32.628,32.6347,32.6213,32.628,20600.0
2011-03-30 13:45:00,48.71,48.72,48.68,48.69,55800.0,32.628,32.6347,32.6079,32.6146,55800.0
2011-03-30 13:50:00,48.69,48.69,48.67,48.69,96300.0,32.6146,32.6146,32.6012,32.6146,96300.0
2011-03-30 13:55:00,48.69,48.71,48.68,48.7,76400.0,32.6146,32.628,32.6079,32.6213,76400.0
2011-03-30 14:00:00,48.71,48.73,48.71,48.73,28900.0,32.628,32.6413,32.628,32.6413,28900.0
2011-03-30 14:05:00,48.72,48.73,48.69,48.71,292500.0,32.6347,32.6413,32.6146,32.628,292500.0
2011-03-30 14:10:00,48.71,48.72,48.69,48.69,35600.0,32.628,32.6347,32.6146,32.6146,35600.0
2011-03-30 14:15:00,48.68,48.71,48.67,48.7,59200.0,32.6079,32.628,32.6012,32.6213,59200.0
2011-03-30 14:20:00,48.69,48.73,48.69,48.71,91200.0,32.6146,32.6413,32.6146,32.628,91200.0
2011-03-30 14:25:00,48.71,48.71,48.67,48.7,106000.0,32.628,32.628,32.6012,32.6213,106000.0
2011-03-30 14:30:00,48.7,48.7,48.69,48.69,87100.0,32.6213,32.6213,32.6146,32.6146,87100.0
2011-03-30 14:35:00,48.68,48.7,48.68,48.7,43500.0,32.6079,32.6213,32.6079,32.6213,43500.0
2011-03-30 14:40:00,48.69,48.71,48.69,48.7,113600.0,32.6146,32.628,32.6146,32.6213,113600.0
2011-03-30 14:45:00,48.69,48.7,48.67,48.67,47700.0,32.6146,32.6213,32.6012,32.6012,47700.0
2011-03-30 14:50:00,48.67,48.69,48.65,48.66,444000.0,32.6012,32.6146,32.5878,32.5945,444000.0
2011-03-30 14:55:00,48.65,48.68,48.65,48.67,105600.0,32.5878,32.6079,32.5878,32.6012,105600.0
2011-03-30 15:00:00,48.67,48.69,48.67,48.69,89500.0,32.6012,32.6146,32.6012,32.6146,89500.0
2011-03-30 15:05:00,48.7,48.7,48.67,48.67,180300.0,32.6213,32.6213,32.6012,32.6012,180300.0
2011-03-30 15:10:00,48.68,48.7,48.67,48.69,28600.0,32.6079,32.6213,32.6012,32.6146,28600.0
2011-03-30 15:15:00,48.68,48.71,48.68,48.7,242000.0,32.6079,32.628,32.6079,32.6213,242000.0
2011-03-30 15:20:00,48.7,48.7,48.66,48.69,90500.0,32.6213,32.6213,32.5945,32.6146,90500.0
2011-03-30 15:25:00,48.69,48.69,48.66,48.66,135400.0,32.6146,32.6146,32.5945,32.5945,135400.0
2011-03-30 15:30:00,48.66,48.7,48.66,48.68,284800.0,32.5945,32.6213,32.5945,32.6079,284800.0
2011-03-30 15:35:00,48.68,48.7,48.68,48.68,91400.0,32.6079,32.6213,32.6079,32.6079,91400.0
2011-03-30 15:40:00,48.69,48.71,48.68,48.71,71200.0,32.6146,32.628,32.6079,32.628,71200.0
2011-03-30 15:45:00,48.7,48.71,48.62,48.63,237700.0,32.6213,32.628,32.5677,32.5744,237700.0
2011-03-30 15:50:00,48.62,48.65,48.6,48.63,649700.0,32.5677,32.5878,32.5543,32.5744,649700.0
2011-03-30 15:55:00,48.63,48.64,48.56,48.58,1900600.0,32.5744,32.5811,32.5275,32.5409,1900600.0
2011-03-31 09:30:00,48.9,48.91,48.87,48.91,1967100.0,32.7552,32.7619,32.7351,32.7619,1967100.0
2011-03-31 09:35:00,48.91,48.97,48.9,48.96,818100.0,32.7619,32.8021,32.7552,32.7954,818100.0
2011-03-31 09:40:00,48.96,49.03,48.94,49.03,1001500.0,32.7954,32.8423,32.782,32.8423,1001500.0
2011-03-31 09:45:00,49.02,49.04,48.92,48.93,550400.0,32.8356,32.849,32.7686,32.7753,550400.0
2011-03-31 09:50:00,48.93,48.95,48.85,48.87,305600.0,32.7753,32.7887,32.7217,32.7351,305600.0
2011-03-31 09:55:00,48.87,48.95,48.87,48.94,295500.0,32.7351,32.7887,32.7351,32.782,295500.0
2011-03-31 10:00:00,48.94,48.96,48.84,48.84,352500.0,32.782,32.7954,32.715,32.715,352500.0
2011-03-31 10:05:00,48.84,48.87,48.83,48.86,244600.0,32.715,32.7351,32.7083,32.7284,244600.0
2011-03-31 10:10:00,48.85,48.95,48.85,48.94,294900.0,32.7217,32.7887,32.7217,32.782,294900.0
2011-03-31 10:15:00,48.94,48.98,48.94,48.96,383600.0,32.782,32.8088,32.782,32.7954,383600.0
2011-03-31 10:20:00,48.96,49.03,48.96,49.02,657600.0,32.7954,32.8423,32.7954,32.8356,657600.0
2011-03-31 10:25:00,49.02,49.06,49.02,49.04,295300.0,32.8356,32.8624,32.8356,32.849,295300.0
2011-03-31 10:30:00,49.04,49.06,49.03,49.06,100000.0,32.849,32.8624,32.8423,32.8624,100000.0
2011-03-31 10:35:00,49.05,49.08,49.04,49.06,330300.0,32.8557,32.8758,32.849,32.8624,330300.0
2011-03-31 10:40:00,49.06,49.08,49.03,49.04,117400.0,32.8624,32.8758,32.8423,32.849,117400.0
2011-03-31 10:45:00,49.05,49.05,48.98,48.98,121700.0,32.8557,32.8557,32.8088,32.8088,121700.0
2011-03-31 10:50:00,48.99,49.0,48.97,49.0,79400.0,32.8155,32.8222,32.8021,32.8222,79400.0
2011-03-31 10:55:00,49.0,49.04,48.99,49.03,149800.0,32.8222,32.849,32.8155,32.8423,149800.0
2011-03-31 11:00:00,49.03,49.05,48.99,48.99,293500.0,32.8423,32.8557,32.8155,32.8155,293500.0
2011-03-31 11:05:00,49.0,49.02,48.96,48.99,186700.0,32.8222,32.8356,32.7954,32.8155,186700.0
2011-03-31 11:10:00,48.98,49.0,48.98,48.99,222900.0,32.8088,32.8222,32.8088,32.8155,222900.0
2011-03-31 11:15:00,49.0,49.03,48.99,49.02,162000.0,32.8222,32.8423,32.8155,32.8356,162000.0
2011-03-31 11:20:00,49.02,49.03,48.97,48.99,424700.0,32.8356,32.8423,32.8021,32.8155,424700.0
2011-03-31 11:25:00,48.99,48.99,48.93,48.95,180600.0,32.8155,32.8155,32.7753,32.7887,180600.0
2011-03-31 11:30:00,48.95,48.97,48.86,48.87,516200.0,32.7887,32.8021,32.7284,32.7351,516200.0
2011-03-31 11:35:00,48.86,48.92,48.84,48.92,82900.0,32.7284,32.7686,32.715,32.7686,82900.0
2011-03-31 11:40:00,48.93,48.95,48.91,48.93,131400.0,32.7753,32.7887,32.7619,32.7753,131400.0
2011-03-31 11:45:00,48.93,48.97,48.92,48.96,78700.0,32.7753,32.8021,32.7686,32.7954,78700.0
2011-03-31 11:50:00,48.96,48.97,48.95,48.96,80000.0,32.7954,32.8021,32.7887,32.7954,80000.0
2011-03-31 11:55:00,48.95,48.96,48.93,48.96,84600.0,32.7887,32.7954,32.7753,32.7954,84600.0
2011-03-31 12:00:00,48.95,48.98,48.95,48.96,161900.0,32.7887,32.8088,32.7887,32.7954,161900.0
2011-03-31 12:05:00,48.96,48.97,48.95,48.96,42300.0,32.7954,32.8021,32.7887,32.7954,42300.0
2011-03-31 12:10:00,48.96,48.97,48.95,48.96,111900.0,32.7954,32.8021,32.7887,32.7954,111900.0
2011-03-31 12:15:00,48.96,49.0,48.95,49.0,51600.0,32.7954,32.8222,32.7887,32.8222,51600.0
2011-03-31 12:20:00,49.0,49.01,48.97,49.0,93200.0,32.8222,32.8289,32.8021,32.8222,93200.0
2011-03-31 12:25:00,49.01,49.03,49.01,49.02,76400.0,32.8289,32.8423,32.8289,32.8356,76400.0
2011-03-31 12:30:00,49.03,49.04,49.01,49.01,78300.0,32.8423,32.849,32.8289,32.8289,78300.0
2011-03-31 12:35:00,49.01,49.01,48.97,48.98,99200.0,32.8289,32.8289,32.8021,32.8088,99200.0
2011-03-31 12:40:00,48.99,49.03,48.98,49.03,249700.0,32.8155,32.8423,32.8088,32.8423,249700.0
2011-03-31 12:45:00,49.02,49.04,49.0,49.02,158100.0,32.8356,32.849,32.8222,32.8356,158100.0
2011-03-31 12:50:00,49.01,49.05,49.01,49.05,211300.0,32.8289,32.8557,32.8289,32.8557,211300.0
2011-03-31 12:55:00,49.05,49.07,49.03,49.04,136100.0,32.8557,32.8691,32.8423,32.849,136100.0
2011-03-31 13:00:00,49.04,49.06,49.03,49.04,58000.0,32.849,32.8624,32.8423,32.849,58000.0
2011-03-31 13:05:00,49.04,49.04,49.01,49.02,108600.0,32.849,32.849,32.8289,32.8356,108600.0
2011-03-31 13:10:00,49.02,49.03,49.01,49.01,76200.0,32.8356,32.8423,32.8289,32.8289,76200.0
2011-03-31 13:15:00,49.01,49.03,49.01,49.03,58100.0,32.8289,32.8423,32.8289,32.8423,58100.0
2011-03-31 13:20:00,49.03,49.05,49.02,49.05,62200.0,32.8423,32.8557,32.8356,32.8557,62200.0
2011-03-31 13:25:00,49.04,49.05,49.01,49.02,154100.0,32.849,32.8557,32.8289,32.8356,154100.0
2011-03-31 13:30:00,49.01,49.04,49.01,49.03,47500.0,32.8289,32.849,32.8289,32.8423,47500.0
2011-03-31 13:35:00,49.04,49.05,49.03,49.05,41300.0,32.849,32.8557,32.8423,32.8557,41300.0
2011-03-31 13:40:00,49.05,49.06,49.04,49.05,70900.0,32.8557,32.8624,32.849,32.8557,70900.0
2011-03-31 13:45:00,49.05,49.05,49.02,49.04,81300.0,32.8557,32.8557,32.8356,32.849,81300.0
2011-03-31 13:50:00,49.04,49.08,49.03,49.07,863700.0,32.849,32.8758,32.8423,32.8691,863700.0
2011-03-31 13:55:00,49.07,49.09,49.06,49.07,254100.0,32.8691,32.8825,32.8624,32.8691,254100.0
2011-03-31 14:00:00,49.06,49.07,49.05,49.06,337700.0,32.8624,32.8691,32.8557,32.8624,337700.0
2011-03-31 14:05:00,49.06,49.07,49.03,49.05,174800.0,32.8624,32.8691,32.8423,32.8557,174800.0
2011-03-31 14:10:00,49.06,49.07,49.05,49.06,100600.0,32.8624,32.8691,32.8557,32.8624,100600.0
2011-03-31 14:15:00,49.07,49.07,49.01,49.05,313200.0,32.8691,32.8691,32.8289,32.8557,313200.0
2011-03-31 14:20:00,49.04,49.06,49.02,49.03,86800.0,32.849,32.8624,32.8356,32.8423,86800.0
2011-03-31 14:25:00,49.03,49.04,49.0,49.01,43500.0,32.8423,32.849,32.8222,32.8289,43500.0
2011-03-31 14:30:00,49.01,49.01,48.99,49.01,53900.0,32.8289,32.8289,32.8155,32.8289,53900.0
2011-03-31 14:35:00,49.0,49.04,49.0,49.04,122000.0,32.8222,32.849,32.8222,32.849,122000.0
2011-03-31 14:40:00,49.04,49.05,49.03,49.04,55700.0,32.849,32.8557,32.8423,32.849,55700.0
2011-03-31 14:45:00,49.04,49.07,49.04,49.05,124700.0,32.849,32.8691,32.849,32.8557,124700.0
2011-03-31 14:50:00,49.05,49.06,49.03,49.05,145900.0,32.8557,32.8624,32.8423,32.8557,145900.0
2011-03-31 14:55:00,49.05,49.06,49.03,49.06,152600.0,32.8557,32.8624,32.8423,32.8624,152600.0
2011-03-31 15:00:00,49.05,49.05,49.04,49.05,51900.0,32.8557,32.8557,32.849,32.8557,51900.0
2011-03-31 15:05:00,49.05,49.06,49.04,49.04,278600.0,32.8557,32.8624,32.849,32.849,278600.0
2011-03-31 15:10:00,49.05,49.06,49.02,49.05,386200.0,32.8557,32.8624,32.8356,32.8557,386200.0
2011-03-31 15:15:00,49.06,49.06,49.04,49.04,115100.0,32.8624,32.8624,32.849,32.849,115100.0
2011-03-31 15:20:00,49.05,49.05,49.03,49.04,65400.0,32.8557,32.8557,32.8423,32.849,65400.0
2011-03-31 15:25:00,49.03,49.05,49.02,49.04,123500.0,32.8423,32.8557,32.8356,32.849,123500.0
2011-03-31 15:30:00,49.04,49.05,49.0,49.01,176300.0,32.849,32.8557,32.8222,32.8289,176300.0
2011-03-31 15:35:00,49.01,49.04,48.99,49.03,222800.0,32.8289,32.849,32.8155,32.8423,222800.0
2011-03-31 15:40:00,49.04,49.05,49.02,49.04,356300.0,32.849,32.8557,32.8356,32.849,356300.0
2011-03-31 15:45:00,49.04,49.04,48.97,49.01,417600.0,32.849,32.849,32.8021,32.8289,417600.0
2011-03-31 15:50:00,49.0,49.04,49.0,49.02,210000.0,32.8222,32.849,32.8222,32.8356,210000.0
2011-03-31 15:55:00,49.02,49.02,48.92,48.97,1618700.0,32.8356,32.8356,32.7686,32.8021,1618700.0
2011-04-01 09:30:00,49.57,49.64,49.56,49.59,871000.0,33.204,33.2509,33.1973,33.2174,871000.0
2011-04-01 09:35:00,49.59,49.63,49.55,49.63,374200.0,33.2174,33.2442,33.1906,33.2442,374200.0
2011-04-01 09:40:00,49.62,49.64,49.52,49.53,392300.0,33.2375,33.2509,33.1705,33.1772,392300.0
2011-04-01 09:45:00,49.53,49.54,49.4,49.4,365000.0,33.1772,33.1839,33.0901,33.0901,365000.0
2011-04-01 09:50:00,49.4,49.46,49.37,49.46,654600.0,33.0901,33.1303,33.07,33.1303,654600.0
2011-04-01 09:55:00,49.46,49.51,49.44,49.47,323400.0,33.1303,33.1638,33.1169,33.137,323400.0
2011-04-01 10:00:00,49.47,49.58,49.46,49.58,612900.0,33.137,33.2107,33.1303,33.2107,612900.0
2011-04-01 10:05:00,49.58,49.61,49.56,49.61,368700.0,33.2107,33.2308,33.1973,33.2308,368700.0
2011-04-01 10:10:00,49.61,49.65,49.61,49.61,182400.0,33.2308,33.2576,33.2308,33.2308,182400.0
2011-04-01 10:15:00,49.62,49.65,49.57,49.63,204600.0,33.2375,33.2576,33.204,33.2442,204600.0
2011-04-01 10:20:00,49.64,49.68,49.63,49.67,262700.0,33.2509,33.2777,33.2442,33.271,262700.0
2011-04-01 10:25:00,49.66,49.7,49.65,49.67,209600.0,33.2643,33.2911,33.2576,33.271,209600.0
2011-04-01 10:30:00,49.68,49.72,49.68,49.72,127100.0,33.2777,33.3045,33.2777,33.3045,127100.0
2011-04-01 10:35:00,49.72,49.72,49.69,49.7,120600.0,33.3045,33.3045,33.2844,33.2911,120600.0
2011-04-01 10:40:00,49.7,49.7,49.63,49.63,483100.0,33.2911,33.2911,33.2442,33.2442,483100.0
2011-04-01 10:45:00,49.63,49.65,49.61,49.63,171500.0,33.2442,33.2576,33.2308,33.2442,171500.0
2011-04-01 10:50:00,49.63,49.66,49.63,49.66,104700.0,33.2442,33.2643,33.2442,33.2643,104700.0
2011-04-01 10:55:00,49.66,49.71,49.65,49.7,260800.0,33.2643,33.2978,33.2576,33.2911,260800.0
2011-04-01 11:00:00,49.7,49.78,49.69,49.76,2779700.0,33.2911,33.3447,33.2844,33.3313,2779700.0
2011-04-01 11:05:00,49.76,49.78,49.73,49.78,700300.0,33.3313,33.3447,33.3112,33.3447,700300.0
2011-04-01 11:10:00,49.78,49.82,49.77,49.82,497400.0,33.3447,33.3715,33.338,33.3715,497400.0
2011-04-01 11:15:00,49.82,49.84,49.81,49.83,195800.0,33.3715,33.3849,33.3648,33.3782,195800.0
2011-04-01 11:20:00,49.83,49.86,49.83,49.84,451000.0,33.3782,33.3983,33.3782,33.3849,451000.0
2011-04-01 11:25:00,49.84,49.86,49.82,49.86,286400.0,33.3849,33.3983,33.3715,33.3983,286400.0
2011-04-01 11:30:00,49.86,49.88,49.84,49.87,392300.0,33.3983,33.4117,33.3849,33.405,392300.0
2011-04-01 11:35:00,49.88,49.89,49.86,49.86,268500.0,33.4117,33.4184,33.3983,33.3983,268500.0
2011-04-01 11:40:00,49.86,49.86,49.83,49.83,233100.0,33.3983,33.3983,33.3782,33.3782,233100.0
2011-04-01 11:45:00,49.83,49.83,49.79,49.82,266800.0,33.3782,33.3782,33.3514,33.3715,266800.0
2011-04-01 11:50:00,49.81,49.82,49.76,49.76,205100.0,33.3648,33.3715,33.3313,33.3313,205100.0
2011-04-01 11:55:00,49.76,49.8,49.76,49.78,402500.0,33.3313,33.3581,33.3313,33.3447,402500.0
2011-04-01 12:00:00,49.78,49.79,49.76,49.77,161700.0,33.3447,33.3514,33.3313,33.338,161700.0
2011-04-01 12:05:00,49.77,49.79,49.76,49.78,362300.0,33.338,33.3514,33.3313,33.3447,362300.0
2011-04-01 12:10:00,49.77,49.78,49.75,49.76,228900.0,33.338,33.3447,33.3246,33.3313,228900.0
2011-04-01 12:15:00,49.76,49.76,49.73,49.73,243900.0,33.3313,33.3313,33.3112,33.3112,243900.0
2011-04-01 12:20:00,49.73,49.79,49.73,49.78,266000.0,33.3112,33.3514,33.3112,33.3447,266000.0
2011-04-01 12:25:00,49.78,49.8,49.77,49.78,187900.0,33.3447,33.3581,33.338,33.3447,187900.0
2011-04-01 12:30:00,49.78,49.79,49.77,49.78,136600.0,33.3447,33.3514,33.338,33.3447,136600.0
2011-04-01 12:35:00,49.78,49.8,49.76,49.78,704500.0,33.3447,33.3581,33.3313,33.3447,704500.0
2011-04-01 12:40:00,49.78,49.78,49.73,49.74,450800.0,33.3447,33.3447,33.3112,33.3179,450800.0
2011-04-01 12:45:00,49.73,49.74,49.7,49.71,373300.0,33.3112,33.3179,33.2911,33.2978,373300.0
2011-04-01 12:50:00,49.71,49.73,49.71,49.73,117000.0,33.2978,33.3112,33.2978,33.3112,117000.0
2011-04-01 12:55:00,49.73,49.73,49.72,49.73,83500.0,33.3112,33.3112,33.3045,33.3112,83500.0
2011-04-01 13:00:00,49.73,49.73,49.72,49.72,251000.0,33.3112,33.3112,33.3045,33.3045,251000.0
2011-04-01 13:05:00,49.73,49.73,49.69,49.71,312400.0,33.3112,33.3112,33.2844,33.2978,312400.0
2011-04-01 13:10:00,49.71,49.72,49.7,49.72,198200.0,33.2978,33.3045,33.2911,33.3045,198200.0
2011-04-01 13:15:00,49.72,49.72,49.69,49.7,196900.0,33.3045,33.3045,33.2844,33.2911,196900.0
2011-04-01 13:20:00,49.71,49.72,49.7,49.7,250300.0,33.2978,33.3045,33.2911,33.2911,250300.0
2011-04-01 13:25:00,49.7,49.72,49.7,49.71,208000.0,33.2911,33.3045,33.2911,33.2978,208000.0
2011-04-01 13:30:00,49.7,49.72,49.7,49.72,174400.0,33.2911,33.3045,33.2911,33.3045,174400.0
2011-04-01 13:35:00,49.71,49.73,49.71,49.73,230800.0,33.2978,33.3112,33.2978,33.3112,230800.0
2011-04-01 13:40:00,49.73,49.74,49.72,49.72,374900.0,33.3112,33.3179,33.3045,33.3045,374900.0
2011-04-01 13:45:00,49.72,49.74,49.7,49.74,399500.0,33.3045,33.3179,33.2911,33.3179,399500.0
2011-04-01 13:50:00,49.74,49.74,49.71,49.72,246400.0,33.3179,33.3179,33.2978,33.3045,246400.0
2011-04-01 13:55:00,49.72,49.74,49.72,49.74,186700.0,33.3045,33.3179,33.3045,33.3179,186700.0
2011-04-01 14:00:00,49.74,49.78,49.73,49.78,182400.0,33.3179,33.3447,33.3112,33.3447,182400.0
2011-04-01 14:05:00,49.77,49.79,49.77,49.79,96100.0,33.338,33.3514,33.338,33.3514,96100.0
2011-04-01 14:10:00,49.79,49.81,49.79,49.81,78000.0,33.3514,33.3648,33.3514,33.3648,78000.0
2011-04-01 14:15:00,49.81,49.81,49.78,49.79,146500.0,33.3648,33.3648,33.3447,33.3514,146500.0
2011-04-01 14:20:00,49.79,49.8,49.78,49.79,93000.0,33.3514,33.3581,33.3447,33.3514,93000.0
2011-04-01 14:25:00,49.79,49.81,49.78,49.8,85800.0,33.3514,33.3648,33.3447,33.3581,85800.0
2011-04-01 14:30:00,49.8,49.82,49.79,49.8,129900.0,33.3581,33.3715,33.3514,33.3581,129900.0
2011-04-01 14:35:00,49.81,49.82,49.8,49.8,82100.0,33.3648,33.3715,33.3581,33.3581,82100.0
2011-04-01 14:40:00,49.8,49.8,49.73,49.74,70600.0,33.3581,33.3581,33.3112,33.3179,70600.0
2011-04-01 14:45:00,49.74,49.74,49.68,49.7,272700.0,33.3179,33.3179,33.2777,33.2911,272700.0
2011-04-01 14:50:00,49.7,49.73,49.69,49.7,131200.0,33.2911,33.3112,33.2844,33.2911,131200.0
2011-04-01 14:55:00,49.7,49.73,49.68,49.71,102000.0,33.2911,33.3112,33.2777,33.2978,102000.0
2011-04-01 15:00:00,49.71,49.71,49.64,49.68,178700.0,33.2978,33.2978,33.2509,33.2777,178700.0
2011-04-01 15:05:00,49.69,49.69,49.63,49.65,195500.0,33.2844,33.2844,33.2442,33.2576,195500.0
2011-04-01 15:10:00,49.65,49.66,49.6,49.61,465300.0,33.2576,33.2643,33.2241,33.2308,465300.0
2011-04-01 15:15:00,49.61,49.63,49.59,49.59,321700.0,33.2308,33.2442,33.2174,33.2174,321700.0
2011-04-01 15:20:00,49.59,49.61,49.0,49.61,1313700.0,33.2174,33.2308,32.8222,33.2308,1313700.0
2011-04-01 15:25:00,49.61,49.68,49.61,49.66,318600.0,33.2308,33.2777,33.2308,33.2643,318600.0
2011-04-01 15:30:00,49.66,49.69,49.65,49.67,102000.0,33.2643,33.2844,33.2576,33.271,102000.0
2011-04-01 15:35:00,49.66,49.69,49.63,49.67,136900.0,33.2643,33.2844,33.2442,33.271,136900.0
2011-04-01 15:40:00,49.67,49.72,49.65,49.71,353600.0,33.271,33.3045,33.2576,33.2978,353600.0
2011-04-01 15:45:00,49.72,49.75,49.67,49.69,247800.0,33.3045,33.3246,33.271,33.2844,247800.0
2011-04-01 15:50:00,49.69,49.72,49.69,49.71,184000.0,33.2844,33.3045,33.2844,33.2978,184000.0
2011-04-01 15:55:00,49.71,49.75,49.7,49.72,600600.0,33.2978,33.3246,33.2911,33.3045,600600.0
2011-04-04 09:30:00,49.99,50.0,49.93,49.96,351200.0,33.4853,33.492,33.4452,33.4653,351200.0
2011-04-04 09:35:00,49.97,50.06,49.97,50.03,176400.0,33.472,33.5322,33.472,33.5121,176400.0
2011-04-04 09:40:00,50.03,50.05,49.97,49.97,187600.0,33.5121,33.5255,33.472,33.472,187600.0
2011-04-04 09:45:00,49.97,50.01,49.96,49.99,111900.0,33.472,33.4987,33.4653,33.4853,111900.0
2011-04-04 09:50:00,49.99,49.99,49.9,49.93,108700.0,33.4853,33.4853,33.4251,33.4452,108700.0
2011-04-04 09:55:00,49.93,49.93,49.89,49.92,103600.0,33.4452,33.4452,33.4184,33.4385,103600.0
2011-04-04 10:00:00,49.92,49.94,49.86,49.87,127100.0,33.4385,33.4519,33.3983,33.405,127100.0
2011-04-04 10:05:00,49.87,49.89,49.84,49.89,144000.0,33.405,33.4184,33.3849,33.4184,144000.0
2011-04-04 10:10:00,49.89,49.94,49.86,49.94,120800.0,33.4184,33.4519,33.3983,33.4519,120800.0
2011-04-04 10:15:00,49.94,49.98,49.92,49.98,122100.0,33.4519,33.4787,33.4385,33.4787,122100.0
2011-04-04 10:20:00,49.98,50.0,49.95,49.99,147000.0,33.4787,33.492,33.4586,33.4853,147000.0
2011-04-04 10:25:00,50.0,50.0,49.94,49.95,147000.0,33.492,33.492,33.4519,33.4586,147000.0
2011-04-04 10:30:00,49.95,49.98,49.94,49.97,113300.0,33.4586,33.4787,33.4519,33.472,113300.0
2011-04-04 10:35:00,49.97,50.0,49.96,49.98,102500.0,33.472,33.492,33.4653,33.4787,102500.0
2011-04-04 10:40:00,49.98,50.01,49.96,49.96,254400.0,33.4787,33.4987,33.4653,33.4653,254400.0
2011-04-04 10:45:00,49.96,49.99,49.94,49.98,147900.0,33.4653,33.4853,33.4519,33.4787,147900.0
2011-04-04 10:50:00,49.98,50.01,49.96,49.99,125200.0,33.4787,33.4987,33.4653,33.4853,125200.0
2011-04-04 10:55:00,49.99,49.99,49.92,49.96,165200.0,33.4853,33.4853,33.4385,33.4653,165200.0
2011-04-04 11:00:00,49.96,50.0,49.95,49.98,219600.0,33.4653,33.492,33.4586,33.4787,219600.0
2011-04-04 11:05:00,49.98,49.98,49.94,49.96,167600.0,33.4787,33.4787,33.4519,33.4653,167600.0
2011-04-04 11:10:00,49.96,49.98,49.94,49.97,104400.0,33.4653,33.4787,33.4519,33.472,104400.0
2011-04-04 11:15:00,49.97,49.99,49.97,49.99,104400.0,33.472,33.4853,33.472,33.4853,104400.0
2011-04-04 11:20:00,49.99,50.03,49.98,50.03,600100.0,33.4853,33.5121,33.4787,33.5121,600100.0
2011-04-04 11:25:00,50.03,50.05,49.99,50.05,329700.0,33.5121,33.5255,33.4853,33.5255,329700.0
2011-04-04 11:30:00,50.04,50.08,50.03,50.08,288000.0,33.5188,33.5456,33.5121,33.5456,288000.0
2011-04-04 11:35:00,50.08,50.1,50.05,50.08,210200.0,33.5456,33.559,33.5255,33.5456,210200.0
2011-04-04 11:40:00,50.08,50.08,50.05,50.07,97000.0,33.5456,33.5456,33.5255,33.5389,97000.0
2011-04-04 11:45:00,50.07,50.11,50.07,50.09,63500.0,33.5389,33.5657,33.5389,33.5523,63500.0
2011-04-04 11:50:00,50.09,50.1,50.07,50.07,69700.0,33.5523,33.559,33.5389,33.5389,69700.0
2011-04-04 11:55:00,50.08,50.1,50.07,50.08,119200.0,33.5456,33.559,33.5389,33.5456,119200.0
2011-04-04 12:00:00,50.08,50.1,50.08,50.1,58900.0,33.5456,33.559,33.5456,33.559,58900.0
2011-04-04 12:05:00,50.1,50.1,50.06,50.07,66500.0,33.559,33.559,33.5322,33.5389,66500.0
2011-04-04 12:10:00,50.07,50.09,50.05,50.06,137800.0,33.5389,33.5523,33.5255,33.5322,137800.0
2011-04-04 12:15:00,50.06,50.07,50.05,50.06,42900.0,33.5322,33.5389,33.5255,33.5322,42900.0
2011-04-04 12:20:00,50.06,50.08,50.05,50.06,48600.0,33.5322,33.5456,33.5255,33.5322,48600.0
2011-04-04 12:25:00,50.05,50.08,50.05,50.05,61100.0,33.5255,33.5456,33.5255,33.5255,61100.0
2011-04-04 12:30:00,50.05,50.06,50.03,50.05,61200.0,33.5255,33.5322,33.5121,33.5255,61200.0
2011-04-04 12:35:00,50.05,50.06,50.02,50.06,96800.0,33.5255,33.5322,33.5054,33.5322,96800.0
2011-04-04 12:40:00,50.06,50.07,50.05,50.05,28000.0,33.5322,33.5389,33.5255,33.5255,28000.0
2011-04-04 12:45:00,50.06,50.06,50.02,50.04,56000.0,33.5322,33.5322,33.5054,33.5188,56000.0
2011-04-04 12:50:00,50.04,50.04,50.0,50.02,43700.0,33.5188,33.5188,33.492,33.5054,43700.0
2011-04-04 12:55:00,50.01,50.04,50.0,50.04,53200.0,33.4987,33.5188,33.492,33.5188,53200.0
2011-04-04 13:00:00,50.03,50.07,50.03,50.07,90300.0,33.5121,33.5389,33.5121,33.5389,90300.0
2011-04-04 13:05:00,50.07,50.08,50.05,50.08,62400.0,33.5389,33.5456,33.5255,33.5456,62400.0
2011-04-04 13:10:00,50.07,50.09,50.06,50.08,68000.0,33.5389,33.5523,33.5322,33.5456,68000.0
2011-04-04 13:15:00,50.08,50.09,50.07,50.09,47000.0,33.5456,33.5523,33.5389,33.5523,47000.0
2011-04-04 13:20:00,50.09,50.09,50.05,50.05,74400.0,33.5523,33.5523,33.5255,33.5255,74400.0
2011-04-04 13:25:00,50.06,50.08,50.05,50.07,84700.0,33.5322,33.5456,33.5255,33.5389,84700.0
2011-04-04 13:30:00,50.07,50.07,50.01,50.01,46700.0,33.5389,33.5389,33.4987,33.4987,46700.0
2011-04-04 13:35:00,50.01,50.04,50.0,50.02,103000.0,33.4987,33.5188,33.492,33.5054,103000.0
2011-04-04 13:40:00,50.01,50.02,49.98,50.01,69300.0,33.4987,33.5054,33.4787,33.4987,69300.0
2011-04-04 13:45:00,50.01,50.01,49.96,49.98,75900.0,33.4987,33.4987,33.4653,33.4787,75900.0
2011-04-04 13:50:00,49.98,49.98,49.93,49.95,193800.0,33.4787,33.4787,33.4452,33.4586,193800.0
2011-04-04 13:55:00,49.96,49.96,49.94,49.96,33700.0,33.4653,33.4653,33.4519,33.4653,33700.0
2011-04-04 14:00:00,49.95,49.98,49.94,49.98,65500.0,33.4586,33.4787,33.4519,33.4787,65500.0
2011-04-04 14:05:00,49.98,50.03,49.98,50.0,147100.0,33.4787,33.5121,33.4787,33.492,147100.0
2011-04-04 14:10:00,50.0,50.01,49.99,50.0,52700.0,33.492,33.4987,33.4853,33.492,52700.0
2011-04-04 14:15:00,49.99,50.02,49.99,50.01,79100.0,33.4853,33.5054,33.4853,33.4987,79100.0
2011-04-04 14:20:00,50.01,50.03,50.0,50.01,49000.0,33.4987,33.5121,33.492,33.4987,49000.0
2011-04-04 14:25:00,50.01,50.05,50.0,50.03,96400.0,33.4987,33.5255,33.492,33.5121,96400.0
2011-04-04 14:30:00,50.03,50.06,50.02,50.06,206400.0,33.5121,33.5322,33.5054,33.5322,206400.0
2011-04-04 14:35:00,50.05,50.08,50.05,50.08,44100.0,33.5255,33.5456,33.5255,33.5456,44100.0
2011-04-04 14:40:00,50.08,50.08,50.06,50.08,71200.0,33.5456,33.5456,33.5322,33.5456,71200.0
2011-04-04 14:45:00,50.07,50.09,50.07,50.08,55600.0,33.5389,33.5523,33.5389,33.5456,55600.0
2011-04-04 14:50:00,50.09,50.09,50.07,50.08,125300.0,33.5523,33.5523,33.5389,33.5456,125300.0
2011-04-04 14:55:00,50.07,50.09,50.06,50.08,72800.0,33.5389,33.5523,33.5322,33.5456,72800.0
2011-04-04 15:00:00,50.08,50.08,50.04,50.05,143000.0,33.5456,33.5456,33.5188,33.5255,143000.0
2011-04-04 15:05:00,50.04,50.07,50.04,50.04,153500.0,33.5188,33.5389,33.5188,33.5188,153500.0
2011-04-04 15:10:00,50.05,50.08,50.05,50.06,193200.0,33.5255,33.5456,33.5255,33.5322,193200.0
2011-04-04 15:15:00,50.07,50.1,50.06,50.08,85900.0,33.5389,33.559,33.5322,33.5456,85900.0
2011-04-04 15:20:00,50.09,50.11,50.08,50.09,181100.0,33.5523,33.5657,33.5456,33.5523,181100.0
2011-04-04 15:25:00,50.1,50.16,50.09,50.15,108700.0,33.559,33.5992,33.5523,33.5925,108700.0
2011-04-04 15:30:00,50.15,50.15,50.12,50.13,82000.0,33.5925,33.5925,33.5724,33.5791,82000.0
2011-04-04 15:35:00,50.13,50.16,50.11,50.15,544100.0,33.5791,33.5992,33.5657,33.5925,544100.0
2011-04-04 15:40:00,50.16,50.18,50.14,50.15,1511400.0,33.5992,33.6126,33.5858,33.5925,1511400.0
2011-04-04 15:45:00,50.16,50.18,50.15,50.15,1364300.0,33.5992,33.6126,33.5925,33.5925,1364300.0
2011-04-04 15:50:00,50.16,50.18,50.14,50.15,270600.0,33.5992,33.6126,33.5858,33.5925,270600.0
2011-04-04 15:55:00,50.15,50.23,50.15,50.19,1315400.0,33.5925,33.6461,33.5925,33.6193,1315400.0
2011-04-05 09:30:00,49.92,50.0,49.92,49.99,571300.0,33.4385,33.492,33.4385,33.4853,571300.0
2011-04-05 09:35:00,50.0,50.06,49.92,49.94,845500.0,33.492,33.5322,33.4385,33.4519,845500.0
2011-04-05 09:40:00,49.94,49.94,49.87,49.93,333600.0,33.4519,33.4519,33.405,33.4452,333600.0
2011-04-05 09:45:00,49.93,50.0,49.93,49.96,1094300.0,33.4452,33.492,33.4452,33.4653,1094300.0
2011-04-05 09:50:00,49.96,50.05,49.96,50.03,276900.0,33.4653,33.5255,33.4653,33.5121,276900.0
2011-04-05 09:55:00,50.04,50.06,50.02,50.03,107500.0,33.5188,33.5322,33.5054,33.5121,107500.0
2011-04-05 10:00:00,50.04,50.05,49.97,50.02,557800.0,33.5188,33.5255,33.472,33.5054,557800.0
2011-04-05 10:05:00,50.02,50.02,49.95,50.0,321200.0,33.5054,33.5054,33.4586,33.492,321200.0
2011-04-05 10:10:00,50.0,50.07,50.0,50.04,163000.0,33.492,33.5389,33.492,33.5188,163000.0
2011-04-05 10:15:00,50.05,50.09,50.03,50.05,142800.0,33.5255,33.5523,33.5121,33.5255,142800.0
2011-04-05 10:20:00,50.05,50.08,50.03,50.07,343300.0,33.5255,33.5456,33.5121,33.5389,343300.0
2011-04-05 10:25:00,50.07,50.09,50.05,50.08,879100.0,33.5389,33.5523,33.5255,33.5456,879100.0
2011-04-05 10:30:00,50.08,50.13,50.08,50.13,603700.0,33.5456,33.5791,33.5456,33.5791,603700.0
2011-04-05 10:35:00,50.13,50.2,50.13,50.17,525400.0,33.5791,33.626,33.5791,33.6059,525400.0
2011-04-05 10:40:00,50.16,50.17,50.15,50.16,169200.0,33.5992,33.6059,33.5925,33.5992,169200.0
2011-04-05 10:45:00,50.17,50.18,50.15,50.16,149000.0,33.6059,33.6126,33.5925,33.5992,149000.0
2011-04-05 10:50:00,50.16,50.16,50.12,50.13,306400.0,33.5992,33.5992,33.5724,33.5791,306400.0
2011-04-05 10:55:00,50.13,50.14,50.11,50.13,228300.0,33.5791,33.5858,33.5657,33.5791,228300.0
2011-04-05 11:00:00,50.13,50.16,50.13,50.16,58200.0,33.5791,33.5992,33.5791,33.5992,58200.0
2011-04-05 11:05:00,50.16,50.16,50.13,50.15,274200.0,33.5992,33.5992,33.5791,33.5925,274200.0
2011-04-05 11:10:00,50.15,50.15,50.13,50.15,120400.0,33.5925,33.5925,33.5791,33.5925,120400.0
2011-04-05 11:15:00,50.15,50.18,50.15,50.18,240200.0,33.5925,33.6126,33.5925,33.6126,240200.0
2011-04-05 11:20:00,50.17,50.19,50.17,50.18,121600.0,33.6059,33.6193,33.6059,33.6126,121600.0
2011-04-05 11:25:00,50.18,50.19,50.16,50.18,269600.0,33.6126,33.6193,33.5992,33.6126,269600.0
2011-04-05 11:30:00,50.18,50.19,50.13,50.16,144200.0,33.6126,33.6193,33.5791,33.5992,144200.0
2011-04-05 11:35:00,50.16,50.19,50.16,50.19,49600.0,33.5992,33.6193,33.5992,33.6193,49600.0
2011-04-05 11:40:00,50.19,50.19,50.17,50.18,49400.0,33.6193,33.6193,33.6059,33.6126,49400.0
2011-04-05 11:45:00,50.18,50.2,50.17,50.17,69300.0,33.6126,33.626,33.6059,33.6059,69300.0
2011-04-05 11:50:00,50.17,50.19,50.16,50.18,118000.0,33.6059,33.6193,33.5992,33.6126,118000.0
2011-04-05 11:55:00,50.19,50.26,50.18,50.25,115700.0,33.6193,33.6662,33.6126,33.6595,115700.0
2011-04-05 12:00:00,50.24,50.27,50.23,50.26,101400.0,33.6528,33.6729,33.6461,33.6662,101400.0
2011-04-05 12:05:00,50.26,50.26,50.22,50.23,51800.0,33.6662,33.6662,33.6394,33.6461,51800.0
2011-04-05 12:10:00,50.23,50.24,50.22,50.24,54200.0,33.6461,33.6528,33.6394,33.6528,54200.0
2011-04-05 12:15:00,50.24,50.24,50.21,50.22,73200.0,33.6528,33.6528,33.6327,33.6394,73200.0
2011-04-05 12:20:00,50.22,50.24,50.2,50.2,120800.0,33.6394,33.6528,33.626,33.626,120800.0
2011-04-05 12:25:00,50.2,50.2,50.18,50.18,56100.0,33.626,33.626,33.6126,33.6126,56100.0
2011-04-05 12:30:00,50.19,50.21,50.18,50.21,63400.0,33.6193,33.6327,33.6126,33.6327,63400.0
2011-04-05 12:35:00,50.2,50.21,50.18,50.18,70800.0,33.626,33.6327,33.6126,33.6126,70800.0
2011-04-05 12:40:00,50.18,50.21,50.18,50.2,44100.0,33.6126,33.6327,33.6126,33.626,44100.0
2011-04-05 12:45:00,50.2,50.22,50.19,50.22,33500.0,33.626,33.6394,33.6193,33.6394,33500.0
2011-04-05 12:50:00,50.21,50.27,50.21,50.27,68200.0,33.6327,33.6729,33.6327,33.6729,68200.0
2011-04-05 12:55:00,50.27,50.29,50.26,50.26,86500.0,33.6729,33.6863,33.6662,33.6662,86500.0
2011-04-05 13:00:00,50.26,50.27,50.25,50.27,63300.0,33.6662,33.6729,33.6595,33.6729,63300.0
2011-04-05 13:05:00,50.27,50.32,50.27,50.3,256800.0,33.6729,33.7064,33.6729,33.693,256800.0
2011-04-05 13:10:00,50.3,50.33,50.3,50.32,962200.0,33.693,33.7131,33.693,33.7064,962200.0
2011-04-05 13:15:00,50.32,50.34,50.31,50.33,750300.0,33.7064,33.7198,33.6997,33.7131,750300.0
2011-04-05 13:20:00,50.32,50.33,50.31,50.32,71800.0,33.7064,33.7131,33.6997,33.7064,71800.0
2011-04-05 13:25:00,50.32,50.33,50.3,50.31,210000.0,33.7064,33.7131,33.693,33.6997,210000.0
2011-04-05 13:30:00,50.31,50.32,50.3,50.3,225700.0,33.6997,33.7064,33.693,33.693,225700.0
2011-04-05 13:35:00,50.3,50.31,50.29,50.3,224400.0,33.693,33.6997,33.6863,33.693,224400.0
2011-04-05 13:40:00,50.3,50.31,50.3,50.3,95100.0,33.693,33.6997,33.693,33.693,95100.0
2011-04-05 13:45:00,50.3,50.31,50.27,50.28,233100.0,33.693,33.6997,33.6729,33.6796,233100.0
2011-04-05 13:50:00,50.29,50.31,50.27,50.3,186000.0,33.6863,33.6997,33.6729,33.693,186000.0
2011-04-05 13:55:00,50.3,50.32,50.28,50.29,57700.0,33.693,33.7064,33.6796,33.6863,57700.0
2011-04-05 14:00:00,50.29,50.31,50.24,50.24,299100.0,33.6863,33.6997,33.6528,33.6528,299100.0
2011-04-05 14:05:00,50.24,50.28,50.23,50.27,366400.0,33.6528,33.6796,33.6461,33.6729,366400.0
2011-04-05 14:10:00,50.27,50.3,50.27,50.29,177900.0,33.6729,33.693,33.6729,33.6863,177900.0
2011-04-05 14:15:00,50.28,50.29,50.26,50.27,39200.0,33.6796,33.6863,33.6662,33.6729,39200.0
2011-04-05 14:20:00,50.28,50.3,50.26,50.28,92100.0,33.6796,33.693,33.6662,33.6796,92100.0
2011-04-05 14:25:00,50.29,50.3,50.28,50.29,60000.0,33.6863,33.693,33.6796,33.6863,60000.0
2011-04-05 14:30:00,50.28,50.3,50.25,50.26,198300.0,33.6796,33.693,33.6595,33.6662,198300.0
2011-04-05 14:35:00,50.26,50.27,50.25,50.26,123000.0,33.6662,33.6729,33.6595,33.6662,123000.0
2011-04-05 14:40:00,50.27,50.27,50.2,50.21,210100.0,33.6729,33.6729,33.626,33.6327,210100.0
2011-04-05 14:45:00,50.21,50.24,50.2,50.23,162200.0,33.6327,33.6528,33.626,33.6461,162200.0
2011-04-05 14:50:00,50.23,50.25,50.21,50.23,54500.0,33.6461,33.6595,33.6327,33.6461,54500.0
2011-04-05 14:55:00,50.22,50.25,50.19,50.23,294300.0,33.6394,33.6595,33.6193,33.6461,294300.0
2011-04-05 15:00:00,50.24,50.24,50.21,50.21,99500.0,33.6528,33.6528,33.6327,33.6327,99500.0
2011-04-05 15:05:00,50.21,50.23,50.16,50.17,186500.0,33.6327,33.6461,33.5992,33.6059,186500.0
2011-04-05 15:10:00,50.16,50.18,50.12,50.14,249700.0,33.5992,33.6126,33.5724,33.5858,249700.0
2011-04-05 15:15:00,50.15,50.16,50.14,50.16,61800.0,33.5925,33.5992,33.5858,33.5992,61800.0
2011-04-05 15:20:00,50.15,50.2,50.15,50.19,385300.0,33.5925,33.626,33.5925,33.6193,385300.0
2011-04-05 15:25:00,50.19,50.21,50.18,50.18,164900.0,33.6193,33.6327,33.6126,33.6126,164900.0
2011-04-05 15:30:00,50.18,50.19,50.12,50.14,221100.0,33.6126,33.6193,33.5724,33.5858,221100.0
2011-04-05 15:35:00,50.14,50.17,50.13,50.16,317900.0,33.5858,33.6059,33.5791,33.5992,317900.0
2011-04-05 15:40:00,50.16,50.17,50.15,50.17,89200.0,33.5992,33.6059,33.5925,33.6059,89200.0
2011-04-05 15:45:00,50.17,50.17,50.13,50.17,391500.0,33.6059,33.6059,33.5791,33.6059,391500.0
2011-04-05 15:50:00,50.17,50.18,50.08,50.12,403800.0,33.6059,33.6126,33.5456,33.5724,403800.0
2011-04-05 15:55:00,50.12,50.14,50.08,50.11,873600.0,33.5724,33.5858,33.5456,33.5657,873600.0
2011-04-06 09:30:00,50.53,50.58,50.48,50.53,401900.0,33.8471,33.8806,33.8136,33.8471,401900.0
2011-04-06 09:35:00,50.53,50.6,50.53,50.58,233800.0,33.8471,33.894,33.8471,33.8806,233800.0
2011-04-06 09:40:00,50.58,50.61,50.55,50.59,250700.0,33.8806,33.9007,33.8605,33.8873,250700.0
2011-04-06 09:45:00,50.59,50.6,50.52,50.54,172400.0,33.8873,33.894,33.8404,33.8538,172400.0
2011-04-06 09:50:00,50.54,50.6,50.53,50.54,374500.0,33.8538,33.894,33.8471,33.8538,374500.0
2011-04-06 09:55:00,50.54,50.57,50.5,50.54,207100.0,33.8538,33.8739,33.827,33.8538,207100.0
2011-04-06 10:00:00,50.54,50.56,50.52,50.54,73800.0,33.8538,33.8672,33.8404,33.8538,73800.0
2011-04-06 10:05:00,50.55,50.57,50.53,50.54,74400.0,33.8605,33.8739,33.8471,33.8538,74400.0
2011-04-06 10:10:00,50.54,50.56,50.53,50.53,187800.0,33.8538,33.8672,33.8471,33.8471,187800.0
2011-04-06 10:15:00,50.53,50.54,50.51,50.54,706600.0,33.8471,33.8538,33.8337,33.8538,706600.0
2011-04-06 10:20:00,50.54,50.56,50.52,50.53,598300.0,33.8538,33.8672,33.8404,33.8471,598300.0
2011-04-06 10:25:00,50.53,50.55,50.52,50.55,483900.0,33.8471,33.8605,33.8404,33.8605,483900.0
2011-04-06 10:30:00,50.55,50.6,50.52,50.6,376500.0,33.8605,33.894,33.8404,33.894,376500.0
2011-04-06 10:35:00,50.6,50.6,50.52,50.54,400300.0,33.894,33.894,33.8404,33.8538,400300.0
2011-04-06 10:40:00,50.55,50.61,50.55,50.6,253700.0,33.8605,33.9007,33.8605,33.894,253700.0
2011-04-06 10:45:00,50.6,50.61,50.59,50.6,92900.0,33.894,33.9007,33.8873,33.894,92900.0
2011-04-06 10:50:00,50.6,50.61,50.56,50.61,320900.0,33.894,33.9007,33.8672,33.9007,320900.0
2011-04-06 10:55:00,50.6,50.61,50.55,50.57,97300.0,33.894,33.9007,33.8605,33.8739,97300.0
2011-04-06 11:00:00,50.56,50.57,50.5,50.51,104500.0,33.8672,33.8739,33.827,33.8337,104500.0
2011-04-06 11:05:00,50.5,50.5,50.43,50.43,226800.0,33.827,33.827,33.7801,33.7801,226800.0
2011-04-06 11:10:00,50.43,50.45,50.39,50.41,198300.0,33.7801,33.7935,33.7533,33.7667,198300.0
2011-04-06 11:15:00,50.4,50.44,50.39,50.43,221400.0,33.76,33.7868,33.7533,33.7801,221400.0
2011-04-06 11:20:00,50.42,50.47,50.4,50.47,604900.0,33.7734,33.8069,33.76,33.8069,604900.0
2011-04-06 11:25:00,50.47,50.49,50.46,50.48,290900.0,33.8069,33.8203,33.8002,33.8136,290900.0
2011-04-06 11:30:00,50.48,50.51,50.46,50.46,101500.0,33.8136,33.8337,33.8002,33.8002,101500.0
2011-04-06 11:35:00,50.45,50.48,50.42,50.46,158500.0,33.7935,33.8136,33.7734,33.8002,158500.0
2011-04-06 11:40:00,50.46,50.47,50.42,50.44,138400.0,33.8002,33.8069,33.7734,33.7868,138400.0
2011-04-06 11:45:00,50.43,50.46,50.43,50.46,93600.0,33.7801,33.8002,33.7801,33.8002,93600.0
2011-04-06 11:50:00,50.47,50.48,50.44,50.47,165200.0,33.8069,33.8136,33.7868,33.8069,165200.0
2011-04-06 11:55:00,50.46,50.47,50.4,50.4,276300.0,33.8002,33.8069,33.76,33.76,276300.0
2011-04-06 12:00:00,50.4,50.43,50.36,50.37,529300.0,33.76,33.7801,33.7332,33.7399,529300.0
2011-04-06 12:05:00,50.37,50.39,50.32,50.34,631400.0,33.7399,33.7533,33.7064,33.7198,631400.0
2011-04-06 12:10:00,50.35,50.39,50.34,50.38,395000.0,33.7265,33.7533,33.7198,33.7466,395000.0
2011-04-06 12:15:00,50.38,50.39,50.36,50.37,173200.0,33.7466,33.7533,33.7332,33.7399,173200.0
2011-04-06 12:20:00,50.37,50.43,50.37,50.42,389100.0,33.7399,33.7801,33.7399,33.7734,389100.0
2011-04-06 12:25:00,50.42,50.43,50.33,50.35,276000.0,33.7734,33.7801,33.7131,33.7265,276000.0
2011-04-06 12:30:00,50.35,50.38,50.34,50.36,146200.0,33.7265,33.7466,33.7198,33.7332,146200.0
2011-04-06 12:35:00,50.35,50.36,50.34,50.35,252700.0,33.7265,33.7332,33.7198,33.7265,252700.0
2011-04-06 12:40:00,50.36,50.38,50.34,50.35,167900.0,33.7332,33.7466,33.7198,33.7265,167900.0
2011-04-06 12:45:00,50.36,50.36,50.31,50.32,135900.0,33.7332,33.7332,33.6997,33.7064,135900.0
2011-04-06 12:50:00,50.32,50.32,50.27,50.28,157700.0,33.7064,33.7064,33.6729,33.6796,157700.0
2011-04-06 12:55:00,50.28,50.31,50.26,50.31,95900.0,33.6796,33.6997,33.6662,33.6997,95900.0
2011-04-06 13:00:00,50.3,50.31,50.3,50.31,151700.0,33.693,33.6997,33.693,33.6997,151700.0
2011-04-06 13:05:00,50.3,50.32,50.29,50.3,188900.0,33.693,33.7064,33.6863,33.693,188900.0
2011-04-06 13:10:00,50.3,50.34,50.29,50.34,190500.0,33.693,33.7198,33.6863,33.7198,190500.0
2011-04-06 13:15:00,50.34,50.37,50.32,50.33,90700.0,33.7198,33.7399,33.7064,33.7131,90700.0
2011-04-06 13:20:00,50.33,50.34,50.3,50.33,66200.0,33.7131,33.7198,33.693,33.7131,66200.0
2011-04-06 13:25:00,50.32,50.33,50.31,50.33,47700.0,33.7064,33.7131,33.6997,33.7131,47700.0
2011-04-06 13:30:00,50.33,50.36,50.33,50.35,98400.0,33.7131,33.7332,33.7131,33.7265,98400.0
2011-04-06 13:35:00,50.34,50.37,50.34,50.34,268500.0,33.7198,33.7399,33.7198,33.7198,268500.0
2011-04-06 13:40:00,50.35,50.36,50.33,50.34,113600.0,33.7265,33.7332,33.7131,33.7198,113600.0
2011-04-06 13:45:00,50.34,50.37,50.33,50.34,69100.0,33.7198,33.7399,33.7131,33.7198,69100.0
2011-04-06 13:50:00,50.33,50.37,50.33,50.35,283900.0,33.7131,33.7399,33.7131,33.7265,283900.0
2011-04-06 13:55:00,50.36,50.39,50.34,50.39,53100.0,33.7332,33.7533,33.7198,33.7533,53100.0
2011-04-06 14:00:00,50.38,50.39,50.37,50.38,120600.0,33.7466,33.7533,33.7399,33.7466,120600.0
2011-04-06 14:05:00,50.38,50.41,50.37,50.4,70300.0,33.7466,33.7667,33.7399,33.76,70300.0
2011-04-06 14:10:00,50.4,50.41,50.38,50.4,66400.0,33.76,33.7667,33.7466,33.76,66400.0
2011-04-06 14:15:00,50.41,50.42,50.39,50.39,164000.0,33.7667,33.7734,33.7533,33.7533,164000.0
2011-04-06 14:20:00,50.4,50.4,50.38,50.39,144100.0,33.76,33.76,33.7466,33.7533,144100.0
2011-04-06 14:25:00,50.38,50.39,50.36,50.37,94300.0,33.7466,33.7533,33.7332,33.7399,94300.0
2011-04-06 14:30:00,50.37,50.41,50.37,50.4,101700.0,33.7399,33.7667,33.7399,33.76,101700.0
2011-04-06 14:35:00,50.41,50.43,50.4,50.43,134800.0,33.7667,33.7801,33.76,33.7801,134800.0
2011-04-06 14:40:00,50.43,50.43,50.4,50.43,260100.0,33.7801,33.7801,33.76,33.7801,260100.0
2011-04-06 14:45:00,50.42,50.47,50.41,50.44,701100.0,33.7734,33.8069,33.7667,33.7868,701100.0
2011-04-06 14:50:00,50.44,50.46,50.41,50.42,168900.0,33.7868,33.8002,33.7667,33.7734,168900.0
2011-04-06 14:55:00,50.42,50.44,50.4,50.42,157500.0,33.7734,33.7868,33.76,33.7734,157500.0
2011-04-06 15:00:00,50.42,50.45,50.41,50.44,234300.0,33.7734,33.7935,33.7667,33.7868,234300.0
2011-04-06 15:05:00,50.44,50.45,50.42,50.43,159400.0,33.7868,33.7935,33.7734,33.7801,159400.0
2011-04-06 15:10:00,50.43,50.46,50.42,50.45,196500.0,33.7801,33.8002,33.7734,33.7935,196500.0
2011-04-06 15:15:00,50.44,50.46,50.43,50.44,254100.0,33.7868,33.8002,33.7801,33.7868,254100.0
2011-04-06 15:20:00,50.44,50.44,50.41,50.42,409000.0,33.7868,33.7868,33.7667,33.7734,409000.0
2011-04-06 15:25:00,50.43,50.43,50.41,50.41,322200.0,33.7801,33.7801,33.7667,33.7667,322200.0
2011-04-06 15:30:00,50.41,50.43,50.41,50.42,418800.0,33.7667,33.7801,33.7667,33.7734,418800.0
2011-04-06 15:35:00,50.42,50.43,50.41,50.42,130100.0,33.7734,33.7801,33.7667,33.7734,130100.0
2011-04-06 15:40:00,50.42,50.42,50.4,50.41,302800.0,33.7734,33.7734,33.76,33.7667,302800.0
2011-04-06 15:45:00,50.41,50.42,50.39,50.39,515700.0,33.7667,33.7734,33.7533,33.7533,515700.0
2011-04-06 15:50:00,50.39,50.39,50.32,50.36,1689700.0,33.7533,33.7533,33.7064,33.7332,1689700.0
2011-04-06 15:55:00,50.36,50.36,50.29,50.33,2618700.0,33.7332,33.7332,33.6863,33.7131,2618700.0
2011-04-07 09:30:00,50.33,50.4,50.32,50.39,246000.0,33.7131,33.76,33.7064,33.7533,246000.0
2011-04-07 09:35:00,50.39,50.42,50.37,50.39,228800.0,33.7533,33.7734,33.7399,33.7533,228800.0
2011-04-07 09:40:00,50.39,50.47,50.38,50.46,196900.0,33.7533,33.8069,33.7466,33.8002,196900.0
2011-04-07 09:45:00,50.46,50.55,50.46,50.54,255900.0,33.8002,33.8605,33.8002,33.8538,255900.0
2011-04-07 09:50:00,50.54,50.58,50.53,50.55,169300.0,33.8538,33.8806,33.8471,33.8605,169300.0
2011-04-07 09:55:00,50.56,50.57,50.53,50.53,279600.0,33.8672,33.8739,33.8471,33.8471,279600.0
2011-04-07 10:00:00,50.53,50.54,50.5,50.51,534400.0,33.8471,33.8538,33.827,33.8337,534400.0
2011-04-07 10:05:00,50.52,50.52,50.46,50.49,130900.0,33.8404,33.8404,33.8002,33.8203,130900.0
2011-04-07 10:10:00,50.49,50.52,50.48,50.5,112100.0,33.8203,33.8404,33.8136,33.827,112100.0
2011-04-07 10:15:00,50.49,50.51,50.43,50.44,135900.0,33.8203,33.8337,33.7801,33.7868,135900.0
2011-04-07 10:20:00,50.45,50.49,50.45,50.47,86100.0,33.7935,33.8203,33.7935,33.8069,86100.0
2011-04-07 10:25:00,50.48,50.5,50.44,50.44,84000.0,33.8136,33.827,33.7868,33.7868,84000.0
2011-04-07 10:30:00,50.44,50.45,50.41,50.41,120000.0,33.7868,33.7935,33.7667,33.7667,120000.0
2011-04-07 10:35:00,50.41,50.42,50.19,50.28,496900.0,33.7667,33.7734,33.6193,33.6796,496900.0
2011-04-07 10:40:00,50.28,50.28,50.06,50.14,753700.0,33.6796,33.6796,33.5322,33.5858,753700.0
2011-04-07 10:45:00,50.15,50.28,50.09,50.27,398500.0,33.5925,33.6796,33.5523,33.6729,398500.0
2011-04-07 10:50:00,50.27,50.34,50.24,50.31,361100.0,33.6729,33.7198,33.6528,33.6997,361100.0
2011-04-07 10:55:00,50.31,50.33,50.28,50.32,341900.0,33.6997,33.7131,33.6796,33.7064,341900.0
2011-04-07 11:00:00,50.32,50.33,50.22,50.24,410800.0,33.7064,33.7131,33.6394,33.6528,410800.0
2011-04-07 11:05:00,50.25,50.32,50.25,50.27,238800.0,33.6595,33.7064,33.6595,33.6729,238800.0
2011-04-07 11:10:00,50.27,50.31,50.25,50.27,211900.0,33.6729,33.6997,33.6595,33.6729,211900.0
2011-04-07 11:15:00,50.27,50.28,50.21,50.23,311300.0,33.6729,33.6796,33.6327,33.6461,311300.0
2011-04-07 11:20:00,50.23,50.24,50.2,50.23,189900.0,33.6461,33.6528,33.626,33.6461,189900.0
2011-04-07 11:25:00,50.23,50.26,50.19,50.2,332200.0,33.6461,33.6662,33.6193,33.626,332200.0
2011-04-07 11:30:00,50.21,50.22,50.05,50.06,354400.0,33.6327,33.6394,33.5255,33.5322,354400.0
2011-04-07 11:35:00,50.07,50.12,50.03,50.11,412700.0,33.5389,33.5724,33.5121,33.5657,412700.0
2011-04-07 11:40:00,50.1,50.13,50.04,50.1,215300.0,33.559,33.5791,33.5188,33.559,215300.0
2011-04-07 11:45:00,50.11,50.12,50.04,50.06,203200.0,33.5657,33.5724,33.5188,33.5322,203200.0
2011-04-07 11:50:00,50.07,50.12,50.06,50.11,167600.0,33.5389,33.5724,33.5322,33.5657,167600.0
2011-04-07 11:55:00,50.11,50.26,50.11,50.25,330300.0,33.5657,33.6662,33.5657,33.6595,330300.0
2011-04-07 12:00:00,50.24,50.25,50.17,50.18,136800.0,33.6528,33.6595,33.6059,33.6126,136800.0
2011-04-07 12:05:00,50.17,50.25,50.17,50.23,327400.0,33.6059,33.6595,33.6059,33.6461,327400.0
2011-04-07 12:10:00,50.24,50.25,50.21,50.23,258800.0,33.6528,33.6595,33.6327,33.6461,258800.0
2011-04-07 12:15:00,50.22,50.26,50.22,50.23,160500.0,33.6394,33.6662,33.6394,33.6461,160500.0
2011-04-07 12:20:00,50.23,50.25,50.21,50.21,130600.0,33.6461,33.6595,33.6327,33.6327,130600.0
2011-04-07 12:25:00,50.22,50.23,50.21,50.21,66400.0,33.6394,33.6461,33.6327,33.6327,66400.0
2011-04-07 12:30:00,50.2,50.23,50.2,50.22,87400.0,33.626,33.6461,33.626,33.6394,87400.0
2011-04-07 12:35:00,50.22,50.3,50.22,50.28,138700.0,33.6394,33.693,33.6394,33.6796,138700.0
2011-04-07 12:40:00,50.28,50.3,50.27,50.27,212900.0,33.6796,33.693,33.6729,33.6729,212900.0
2011-04-07 12:45:00,50.27,50.29,50.27,50.28,57500.0,33.6729,33.6863,33.6729,33.6796,57500.0
2011-04-07 12:50:00,50.28,50.31,50.28,50.3,182600.0,33.6796,33.6997,33.6796,33.693,182600.0
2011-04-07 12:55:00,50.29,50.3,50.28,50.29,73200.0,33.6863,33.693,33.6796,33.6863,73200.0
2011-04-07 13:00:00,50.29,50.3,50.25,50.25,174400.0,33.6863,33.693,33.6595,33.6595,174400.0
2011-04-07 13:05:00,50.25,50.29,50.25,50.28,155100.0,33.6595,33.6863,33.6595,33.6796,155100.0
2011-04-07 13:10:00,50.28,50.29,50.2,50.21,448800.0,33.6796,33.6863,33.626,33.6327,448800.0
2011-04-07 13:15:00,50.21,50.22,50.19,50.22,169800.0,33.6327,33.6394,33.6193,33.6394,169800.0
2011-04-07 13:20:00,50.22,50.25,50.19,50.25,552200.0,33.6394,33.6595,33.6193,33.6595,552200.0
2011-04-07 13:25:00,50.25,50.25,50.19,50.2,330200.0,33.6595,33.6595,33.6193,33.626,330200.0
2011-04-07 13:30:00,50.19,50.22,50.18,50.21,233100.0,33.6193,33.6394,33.6126,33.6327,233100.0
2011-04-07 13:35:00,50.22,50.23,50.19,50.19,70000.0,33.6394,33.6461,33.6193,33.6193,70000.0
2011-04-07 13:40:00,50.19,50.2,50.16,50.17,133700.0,33.6193,33.626,33.5992,33.6059,133700.0
2011-04-07 13:45:00,50.17,50.17,50.14,50.17,293500.0,33.6059,33.6059,33.5858,33.6059,293500.0
2011-04-07 13:50:00,50.16,50.18,50.15,50.17,114000.0,33.5992,33.6126,33.5925,33.6059,114000.0
2011-04-07 13:55:00,50.17,50.21,50.14,50.16,218100.0,33.6059,33.6327,33.5858,33.5992,218100.0
2011-04-07 14:00:00,50.17,50.2,50.16,50.18,69500.0,33.6059,33.626,33.5992,33.6126,69500.0
2011-04-07 14:05:00,50.18,50.19,50.14,50.17,503900.0,33.6126,33.6193,33.5858,33.6059,503900.0
2011-04-07 14:10:00,50.16,50.2,50.14,50.16,70400.0,33.5992,33.626,33.5858,33.5992,70400.0
2011-04-07 14:15:00,50.17,50.22,50.14,50.22,135600.0,33.6059,33.6394,33.5858,33.6394,135600.0
2011-04-07 14:20:00,50.21,50.22,50.17,50.19,291300.0,33.6327,33.6394,33.6059,33.6193,291300.0
2011-04-07 14:25:00,50.19,50.19,50.16,50.16,286500.0,33.6193,33.6193,33.5992,33.5992,286500.0
2011-04-07 14:30:00,50.16,50.19,50.16,50.18,171500.0,33.5992,33.6193,33.5992,33.6126,171500.0
2011-04-07 14:35:00,50.18,50.23,50.17,50.2,163900.0,33.6126,33.6461,33.6059,33.626,163900.0
2011-04-07 14:40:00,50.21,50.24,50.19,50.24,181300.0,33.6327,33.6528,33.6193,33.6528,181300.0
2011-04-07 14:45:00,50.24,50.26,50.22,50.24,99300.0,33.6528,33.6662,33.6394,33.6528,99300.0
2011-04-07 14:50:00,50.25,50.29,50.24,50.28,119900.0,33.6595,33.6863,33.6528,33.6796,119900.0
2011-04-07 14:55:00,50.29,50.29,50.26,50.28,123200.0,33.6863,33.6863,33.6662,33.6796,123200.0
2011-04-07 15:00:00,50.29,50.29,50.26,50.29,95700.0,33.6863,33.6863,33.6662,33.6863,95700.0
2011-04-07 15:05:00,50.28,50.31,50.26,50.31,166400.0,33.6796,33.6997,33.6662,33.6997,166400.0
2011-04-07 15:10:00,50.3,50.3,50.26,50.27,121200.0,33.693,33.693,33.6662,33.6729,121200.0
2011-04-07 15:15:00,50.28,50.33,50.26,50.33,247600.0,33.6796,33.7131,33.6662,33.7131,247600.0
2011-04-07 15:20:00,50.33,50.33,50.28,50.29,359300.0,33.7131,33.7131,33.6796,33.6863,359300.0
2011-04-07 15:25:00,50.28,50.29,50.21,50.25,221300.0,33.6796,33.6863,33.6327,33.6595,221300.0
2011-04-07 15:30:00,50.25,50.26,50.16,50.22,250900.0,33.6595,33.6662,33.5992,33.6394,250900.0
2011-04-07 15:35:00,50.22,50.24,50.21,50.24,73000.0,33.6394,33.6528,33.6327,33.6528,73000.0
2011-04-07 15:40:00,50.23,50.29,50.23,50.29,167500.0,33.6461,33.6863,33.6461,33.6863,167500.0
2011-04-07 15:45:00,50.29,50.31,50.27,50.29,277800.0,33.6863,33.6997,33.6729,33.6863,277800.0
2011-04-07 15:50:00,50.3,50.31,50.26,50.29,397400.0,33.693,33.6997,33.6662,33.6863,397400.0
2011-04-07 15:55:00,50.29,50.32,50.26,50.32,593000.0,33.6863,33.7064,33.6662,33.7064,593000.0
2011-04-08 09:30:00,50.55,50.6,50.51,50.52,471800.0,33.8605,33.894,33.8337,33.8404,471800.0
2011-04-08 09:35:00,50.52,50.55,50.45,50.46,510000.0,33.8404,33.8605,33.7935,33.8002,510000.0
2011-04-08 09:40:00,50.45,50.52,50.44,50.51,280000.0,33.7935,33.8404,33.7868,33.8337,280000.0
2011-04-08 09:45:00,50.52,50.53,50.42,50.45,232000.0,33.8404,33.8471,33.7734,33.7935,232000.0
2011-04-08 09:50:00,50.45,50.46,50.4,50.45,165800.0,33.7935,33.8002,33.76,33.7935,165800.0
2011-04-08 09:55:00,50.45,50.47,50.44,50.45,139600.0,33.7935,33.8069,33.7868,33.7935,139600.0
2011-04-08 10:00:00,50.46,50.5,50.39,50.42,332900.0,33.8002,33.827,33.7533,33.7734,332900.0
2011-04-08 10:05:00,50.42,50.42,50.35,50.35,505300.0,33.7734,33.7734,33.7265,33.7265,505300.0
2011-04-08 10:10:00,50.35,50.43,50.34,50.43,186600.0,33.7265,33.7801,33.7198,33.7801,186600.0
2011-04-08 10:15:00,50.44,50.45,50.35,50.38,320300.0,33.7868,33.7935,33.7265,33.7466,320300.0
2011-04-08 10:20:00,50.37,50.38,50.3,50.38,339700.0,33.7399,33.7466,33.693,33.7466,339700.0
2011-04-08 10:25:00,50.38,50.39,50.32,50.32,256800.0,33.7466,33.7533,33.7064,33.7064,256800.0
2011-04-08 10:30:00,50.32,50.44,50.31,50.34,311900.0,33.7064,33.7868,33.6997,33.7198,311900.0
2011-04-08 10:35:00,50.34,50.35,50.32,50.35,85500.0,33.7198,33.7265,33.7064,33.7265,85500.0
2011-04-08 10:40:00,50.35,50.37,50.32,50.32,144200.0,33.7265,33.7399,33.7064,33.7064,144200.0
2011-04-08 10:45:00,50.32,50.36,50.32,50.34,206900.0,33.7064,33.7332,33.7064,33.7198,206900.0
2011-04-08 10:50:00,50.34,50.35,50.29,50.32,136500.0,33.7198,33.7265,33.6863,33.7064,136500.0
2011-04-08 10:55:00,50.31,50.34,50.3,50.32,162800.0,33.6997,33.7198,33.693,33.7064,162800.0
2011-04-08 11:00:00,50.32,50.34,50.29,50.33,129400.0,33.7064,33.7198,33.6863,33.7131,129400.0
2011-04-08 11:05:00,50.33,50.35,50.3,50.32,238500.0,33.7131,33.7265,33.693,33.7064,238500.0
2011-04-08 11:10:00,50.33,50.34,50.3,50.32,185400.0,33.7131,33.7198,33.693,33.7064,185400.0
2011-04-08 11:15:00,50.32,50.38,50.32,50.38,118800.0,33.7064,33.7466,33.7064,33.7466,118800.0
2011-04-08 11:20:00,50.38,50.42,50.38,50.41,151000.0,33.7466,33.7734,33.7466,33.7667,151000.0
2011-04-08 11:25:00,50.41,50.45,50.38,50.41,312000.0,33.7667,33.7935,33.7466,33.7667,312000.0
2011-04-08 11:30:00,50.4,50.44,50.39,50.44,161500.0,33.76,33.7868,33.7533,33.7868,161500.0
2011-04-08 11:35:00,50.44,50.48,50.43,50.47,108500.0,33.7868,33.8136,33.7801,33.8069,108500.0
2011-04-08 11:40:00,50.46,50.47,50.44,50.45,91800.0,33.8002,33.8069,33.7868,33.7935,91800.0
2011-04-08 11:45:00,50.45,50.47,50.45,50.45,110200.0,33.7935,33.8069,33.7935,33.7935,110200.0
2011-04-08 11:50:00,50.45,50.49,50.45,50.48,282700.0,33.7935,33.8203,33.7935,33.8136,282700.0
2011-04-08 11:55:00,50.48,50.48,50.46,50.46,43000.0,33.8136,33.8136,33.8002,33.8002,43000.0
2011-04-08 12:00:00,50.46,50.48,50.46,50.47,59800.0,33.8002,33.8136,33.8002,33.8069,59800.0
2011-04-08 12:05:00,50.47,50.49,50.47,50.47,98700.0,33.8069,33.8203,33.8069,33.8069,98700.0
2011-04-08 12:10:00,50.47,50.48,50.45,50.48,68900.0,33.8069,33.8136,33.7935,33.8136,68900.0
2011-04-08 12:15:00,50.48,50.49,50.47,50.49,124200.0,33.8136,33.8203,33.8069,33.8203,124200.0
2011-04-08 12:20:00,50.49,50.49,50.44,50.44,95200.0,33.8203,33.8203,33.7868,33.7868,95200.0
2011-04-08 12:25:00,50.44,50.46,50.43,50.44,87200.0,33.7868,33.8002,33.7801,33.7868,87200.0
2011-04-08 12:30:00,50.45,50.48,50.44,50.47,92400.0,33.7935,33.8136,33.7868,33.8069,92400.0
2011-04-08 12:35:00,50.46,50.49,50.46,50.48,43600.0,33.8002,33.8203,33.8002,33.8136,43600.0
2011-04-08 12:40:00,50.48,50.49,50.46,50.47,90700.0,33.8136,33.8203,33.8002,33.8069,90700.0
2011-04-08 12:45:00,50.47,50.48,50.45,50.45,66100.0,33.8069,33.8136,33.7935,33.7935,66100.0
2011-04-08 12:50:00,50.45,50.46,50.41,50.41,79200.0,33.7935,33.8002,33.7667,33.7667,79200.0
2011-04-08 12:55:00,50.42,50.42,50.37,50.4,115400.0,33.7734,33.7734,33.7399,33.76,115400.0
2011-04-08 13:00:00,50.4,50.43,50.39,50.43,50300.0,33.76,33.7801,33.7533,33.7801,50300.0
2011-04-08 13:05:00,50.42,50.44,50.4,50.44,79700.0,33.7734,33.7868,33.76,33.7868,79700.0
2011-04-08 13:10:00,50.43,50.43,50.4,50.4,47800.0,33.7801,33.7801,33.76,33.76,47800.0
2011-04-08 13:15:00,50.41,50.43,50.4,50.41,53700.0,33.7667,33.7801,33.76,33.7667,53700.0
2011-04-08 13:20:00,50.42,50.45,50.42,50.45,61700.0,33.7734,33.7935,33.7734,33.7935,61700.0
2011-04-08 13:25:00,50.44,50.45,50.42,50.44,65200.0,33.7868,33.7935,33.7734,33.7868,65200.0
2011-04-08 13:30:00,50.45,50.45,50.4,50.41,91200.0,33.7935,33.7935,33.76,33.7667,91200.0
2011-04-08 13:35:00,50.41,50.44,50.41,50.42,60400.0,33.7667,33.7868,33.7667,33.7734,60400.0
2011-04-08 13:40:00,50.43,50.44,50.41,50.43,260200.0,33.7801,33.7868,33.7667,33.7801,260200.0
2011-04-08 13:45:00,50.43,50.44,50.41,50.43,152900.0,33.7801,33.7868,33.7667,33.7801,152900.0
2011-04-08 13:50:00,50.43,50.44,50.42,50.44,59000.0,33.7801,33.7868,33.7734,33.7868,59000.0
2011-04-08 13:55:00,50.44,50.45,50.41,50.43,145400.0,33.7868,33.7935,33.7667,33.7801,145400.0
2011-04-08 14:00:00,50.43,50.43,50.41,50.43,69100.0,33.7801,33.7801,33.7667,33.7801,69100.0
2011-04-08 14:05:00,50.43,50.44,50.43,50.44,66700.0,33.7801,33.7868,33.7801,33.7868,66700.0
2011-04-08 14:10:00,50.43,50.44,50.38,50.38,88800.0,33.7801,33.7868,33.7466,33.7466,88800.0
2011-04-08 14:15:00,50.38,50.39,50.36,50.39,142800.0,33.7466,33.7533,33.7332,33.7533,142800.0
2011-04-08 14:20:00,50.39,50.39,50.34,50.36,146300.0,33.7533,33.7533,33.7198,33.7332,146300.0
2011-04-08 14:25:00,50.36,50.36,50.31,50.34,142500.0,33.7332,33.7332,33.6997,33.7198,142500.0
2011-04-08 14:30:00,50.33,50.34,50.3,50.31,131900.0,33.7131,33.7198,33.693,33.6997,131900.0
2011-04-08 14:35:00,50.3,50.31,50.28,50.3,271000.0,33.693,33.6997,33.6796,33.693,271000.0
2011-04-08 14:40:00,50.29,50.3,50.24,50.25,172600.0,33.6863,33.693,33.6528,33.6595,172600.0
2011-04-08 14:45:00,50.25,50.26,50.18,50.2,343100.0,33.6595,33.6662,33.6126,33.626,343100.0
2011-04-08 14:50:00,50.19,50.19,50.16,50.18,194500.0,33.6193,33.6193,33.5992,33.6126,194500.0
2011-04-08 14:55:00,50.18,50.18,50.13,50.13,349400.0,33.6126,33.6126,33.5791,33.5791,349400.0
2011-04-08 15:00:00,50.13,50.18,50.11,50.18,246500.0,33.5791,33.6126,33.5657,33.6126,246500.0
2011-04-08 15:05:00,50.18,50.25,50.16,50.22,404300.0,33.6126,33.6595,33.5992,33.6394,404300.0
2011-04-08 15:10:00,50.21,50.24,50.19,50.19,182300.0,33.6327,33.6528,33.6193,33.6193,182300.0
2011-04-08 15:15:00,50.19,50.2,50.17,50.19,130000.0,33.6193,33.626,33.6059,33.6193,130000.0
2011-04-08 15:20:00,50.2,50.22,50.19,50.2,160600.0,33.626,33.6394,33.6193,33.626,160600.0
2011-04-08 15:25:00,50.2,50.25,50.17,50.24,212100.0,33.626,33.6595,33.6059,33.6528,212100.0
2011-04-08 15:30:00,50.24,50.31,50.22,50.3,903300.0,33.6528,33.6997,33.6394,33.693,903300.0
2011-04-08 15:35:00,50.3,50.32,50.29,50.3,431800.0,33.693,33.7064,33.6863,33.693,431800.0
2011-04-08 15:40:00,50.29,50.34,50.28,50.32,1095000.0,33.6863,33.7198,33.6796,33.7064,1095000.0
2011-04-08 15:45:00,50.33,50.38,50.32,50.37,431000.0,33.7131,33.7466,33.7064,33.7399,431000.0
2011-04-08 15:50:00,50.36,50.42,50.35,50.4,321900.0,33.7332,33.7734,33.7265,33.76,321900.0
2011-04-08 15:55:00,50.4,50.42,50.37,50.39,567200.0,33.76,33.7734,33.7399,33.7533,567200.0
2011-04-11 09:30:00,50.25,50.31,50.24,50.26,510200.0,33.6595,33.6997,33.6528,33.6662,510200.0
2011-04-11 09:35:00,50.26,50.26,50.13,50.15,243300.0,33.6662,33.6662,33.5791,33.5925,243300.0
2011-04-11 09:40:00,50.15,50.2,50.11,50.2,176600.0,33.5925,33.626,33.5657,33.626,176600.0
2011-04-11 09:45:00,50.2,50.29,50.19,50.29,172400.0,33.626,33.6863,33.6193,33.6863,172400.0
2011-04-11 09:50:00,50.29,50.31,50.24,50.26,185200.0,33.6863,33.6997,33.6528,33.6662,185200.0
2011-04-11 09:55:00,50.26,50.26,50.17,50.18,114600.0,33.6662,33.6662,33.6059,33.6126,114600.0
2011-04-11 10:00:00,50.17,50.21,50.15,50.16,212200.0,33.6059,33.6327,33.5925,33.5992,212200.0
2011-04-11 10:05:00,50.15,50.16,50.1,50.11,140300.0,33.5925,33.5992,33.559,33.5657,140300.0
2011-04-11 10:10:00,50.11,50.11,50.06,50.09,394400.0,33.5657,33.5657,33.5322,33.5523,394400.0
2011-04-11 10:15:00,50.09,50.14,50.06,50.07,97200.0,33.5523,33.5858,33.5322,33.5389,97200.0
2011-04-11 10:20:00,50.07,50.08,50.04,50.05,76400.0,33.5389,33.5456,33.5188,33.5255,76400.0
2011-04-11 10:25:00,50.05,50.13,50.04,50.12,199400.0,33.5255,33.5791,33.5188,33.5724,199400.0
2011-04-11 10:30:00,50.11,50.11,50.06,50.1,195600.0,33.5657,33.5657,33.5322,33.559,195600.0
2011-04-11 10:35:00,50.1,50.15,50.09,50.14,134500.0,33.559,33.5925,33.5523,33.5858,134500.0
2011-04-11 10:40:00,50.13,50.17,50.1,50.17,147500.0,33.5791,33.6059,33.559,33.6059,147500.0
2011-04-11 10:45:00,50.17,50.21,50.14,50.16,149000.0,33.6059,33.6327,33.5858,33.5992,149000.0
2011-04-11 10:50:00,50.15,50.17,50.14,50.14,160100.0,33.5925,33.6059,33.5858,33.5858,160100.0
2011-04-11 10:55:00,50.15,50.16,50.13,50.15,116600.0,33.5925,33.5992,33.5791,33.5925,116600.0
2011-04-11 11:00:00,50.15,50.17,50.1,50.12,173700.0,33.5925,33.6059,33.559,33.5724,173700.0
2011-04-11 11:05:00,50.11,50.21,50.11,50.21,238100.0,33.5657,33.6327,33.5657,33.6327,238100.0
2011-04-11 11:10:00,50.2,50.21,50.17,50.19,212300.0,33.626,33.6327,33.6059,33.6193,212300.0
2011-04-11 11:15:00,50.19,50.24,50.18,50.22,155700.0,33.6193,33.6528,33.6126,33.6394,155700.0
2011-04-11 11:20:00,50.22,50.22,50.19,50.19,140200.0,33.6394,33.6394,33.6193,33.6193,140200.0
2011-04-11 11:25:00,50.19,50.2,50.17,50.17,68200.0,33.6193,33.626,33.6059,33.6059,68200.0
2011-04-11 11:30:00,50.17,50.19,50.15,50.17,155000.0,33.6059,33.6193,33.5925,33.6059,155000.0
2011-04-11 11:35:00,50.16,50.17,50.13,50.13,90800.0,33.5992,33.6059,33.5791,33.5791,90800.0
2011-04-11 11:40:00,50.14,50.17,50.13,50.16,213700.0,33.5858,33.6059,33.5791,33.5992,213700.0
2011-04-11 11:45:00,50.16,50.17,50.13,50.13,59300.0,33.5992,33.6059,33.5791,33.5791,59300.0
2011-04-11 11:50:00,50.13,50.15,50.12,50.12,90500.0,33.5791,33.5925,33.5724,33.5724,90500.0
2011-04-11 11:55:00,50.12,50.12,50.06,50.07,94200.0,33.5724,33.5724,33.5322,33.5389,94200.0
2011-04-11 12:00:00,50.07,50.11,50.07,50.1,119000.0,33.5389,33.5657,33.5389,33.559,119000.0
2011-04-11 12:05:00,50.11,50.11,50.05,50.07,157700.0,33.5657,33.5657,33.5255,33.5389,157700.0
2011-04-11 12:10:00,50.06,50.08,50.05,50.06,62500.0,33.5322,33.5456,33.5255,33.5322,62500.0
2011-04-11 12:15:00,50.05,50.07,50.02,50.07,118100.0,33.5255,33.5389,33.5054,33.5389,118100.0
2011-04-11 12:20:00,50.06,50.11,50.06,50.1,160400.0,33.5322,33.5657,33.5322,33.559,160400.0
2011-04-11 12:25:00,50.11,50.13,50.09,50.1,49200.0,33.5657,33.5791,33.5523,33.559,49200.0
2011-04-11 12:30:00,50.1,50.1,50.06,50.07,77000.0,33.559,33.559,33.5322,33.5389,77000.0
2011-04-11 12:35:00,50.06,50.07,49.98,50.01,124100.0,33.5322,33.5389,33.4787,33.4987,124100.0
2011-04-11 12:40:00,50.0,50.02,49.96,50.02,109500.0,33.492,33.5054,33.4653,33.5054,109500.0
2011-04-11 12:45:00,50.02,50.03,50.0,50.01,52000.0,33.5054,33.5121,33.492,33.4987,52000.0
2011-04-11 12:50:00,50.0,50.02,50.0,50.01,45300.0,33.492,33.5054,33.492,33.4987,45300.0
2011-04-11 12:55:00,50.01,50.01,49.96,49.96,71300.0,33.4987,33.4987,33.4653,33.4653,71300.0
2011-04-11 13:00:00,49.96,49.99,49.94,49.99,97100.0,33.4653,33.4853,33.4519,33.4853,97100.0
2011-04-11 13:05:00,49.99,50.03,49.98,50.01,84400.0,33.4853,33.5121,33.4787,33.4987,84400.0
2011-04-11 13:10:00,50.03,50.03,50.0,50.01,67600.0,33.5121,33.5121,33.492,33.4987,67600.0
2011-04-11 13:15:00,50.01,50.01,49.95,49.97,74900.0,33.4987,33.4987,33.4586,33.472,74900.0
2011-04-11 13:20:00,49.97,50.03,49.97,50.0,94900.0,33.472,33.5121,33.472,33.492,94900.0
2011-04-11 13:25:00,50.0,50.02,50.0,50.0,58100.0,33.492,33.5054,33.492,33.492,58100.0
2011-04-11 13:30:00,50.01,50.01,49.96,49.96,96500.0,33.4987,33.4987,33.4653,33.4653,96500.0
2011-04-11 13:35:00,49.96,49.96,49.95,49.96,28200.0,33.4653,33.4653,33.4586,33.4653,28200.0
2011-04-11 13:40:00,49.96,50.0,49.95,49.98,82100.0,33.4653,33.492,33.4586,33.4787,82100.0
2011-04-11 13:45:00,49.98,49.98,49.94,49.95,35000.0,33.4787,33.4787,33.4519,33.4586,35000.0
2011-04-11 13:50:00,49.95,50.01,49.93,50.0,121500.0,33.4586,33.4987,33.4452,33.492,121500.0
2011-04-11 13:55:00,50.0,50.01,49.98,50.01,121300.0,33.492,33.4987,33.4787,33.4987,121300.0
2011-04-11 14:00:00,50.01,50.04,50.0,50.01,398700.0,33.4987,33.5188,33.492,33.4987,398700.0
2011-04-11 14:05:00,50.0,50.04,49.99,49.99,131600.0,33.492,33.5188,33.4853,33.4853,131600.0
2011-04-11 14:10:00,50.0,50.0,49.97,49.97,48900.0,33.492,33.492,33.472,33.472,48900.0
2011-04-11 14:15:00,49.97,50.0,49.96,49.98,85200.0,33.472,33.492,33.4653,33.4787,85200.0
2011-04-11 14:20:00,49.99,49.99,49.95,49.97,177200.0,33.4853,33.4853,33.4586,33.472,177200.0
2011-04-11 14:25:00,49.96,49.97,49.95,49.96,50200.0,33.4653,33.472,33.4586,33.4653,50200.0
2011-04-11 14:30:00,49.95,49.97,49.89,49.9,131300.0,33.4586,33.472,33.4184,33.4251,131300.0
2011-04-11 14:35:00,49.9,49.9,49.87,49.87,146400.0,33.4251,33.4251,33.405,33.405,146400.0
2011-04-11 14:40:00,49.88,49.88,49.85,49.85,69800.0,33.4117,33.4117,33.3916,33.3916,69800.0
2011-04-11 14:45:00,49.86,49.86,49.79,49.81,147300.0,33.3983,33.3983,33.3514,33.3648,147300.0
2011-04-11 14:50:00,49.81,49.86,49.81,49.84,134400.0,33.3648,33.3983,33.3648,33.3849,134400.0
2011-04-11 14:55:00,49.83,49.83,49.76,49.79,185000.0,33.3782,33.3782,33.3313,33.3514,185000.0
2011-04-11 15:00:00,49.79,49.79,49.68,49.69,346400.0,33.3514,33.3514,33.2777,33.2844,346400.0
2011-04-11 15:05:00,49.69,49.72,49.68,49.7,350100.0,33.2844,33.3045,33.2777,33.2911,350100.0
2011-04-11 15:10:00,49.7,49.7,49.67,49.7,265000.0,33.2911,33.2911,33.271,33.2911,265000.0
2011-04-11 15:15:00,49.69,49.76,49.66,49.73,187200.0,33.2844,33.3313,33.2643,33.3112,187200.0
2011-04-11 15:20:00,49.74,49.78,49.73,49.77,269600.0,33.3179,33.3447,33.3112,33.338,269600.0
2011-04-11 15:25:00,49.76,49.78,49.7,49.7,151000.0,33.3313,33.3447,33.2911,33.2911,151000.0
2011-04-11 15:30:00,49.7,49.78,49.7,49.74,188900.0,33.2911,33.3447,33.2911,33.3179,188900.0
2011-04-11 15:35:00,49.73,49.77,49.73,49.76,107300.0,33.3112,33.338,33.3112,33.3313,107300.0
2011-04-11 15:40:00,49.76,49.77,49.75,49.77,118600.0,33.3313,33.338,33.3246,33.338,118600.0
2011-04-11 15:45:00,49.77,49.8,49.75,49.79,316400.0,33.338,33.3581,33.3246,33.3514,316400.0
2011-04-11 15:50:00,49.8,49.82,49.79,49.8,894200.0,33.3581,33.3715,33.3514,33.3581,894200.0
2011-04-11 15:55:00,49.8,49.82,49.78,49.8,590900.0,33.3581,33.3715,33.3447,33.3581,590900.0
2011-04-12 09:30:00,49.41,49.41,49.28,49.29,904500.0,33.0968,33.0968,33.0098,33.0165,904500.0
2011-04-12 09:35:00,49.29,49.44,49.27,49.44,1079200.0,33.0165,33.1169,33.0031,33.1169,1079200.0
2011-04-12 09:40:00,49.45,49.47,49.42,49.46,433600.0,33.1236,33.137,33.1035,33.1303,433600.0
2011-04-12 09:45:00,49.45,49.48,49.42,49.42,370600.0,33.1236,33.1437,33.1035,33.1035,370600.0
2011-04-12 09:50:00,49.42,49.43,49.35,49.35,264300.0,33.1035,33.1102,33.0567,33.0567,264300.0
2011-04-12 09:55:00,49.36,49.36,49.29,49.29,327600.0,33.0633,33.0633,33.0165,33.0165,327600.0
2011-04-12 10:00:00,49.29,49.3,49.25,49.28,414500.0,33.0165,33.0232,32.9897,33.0098,414500.0
2011-04-12 10:05:00,49.28,49.28,49.1,49.14,526900.0,33.0098,33.0098,32.8892,32.916,526900.0
2011-04-12 10:10:00,49.13,49.22,49.11,49.21,425000.0,32.9093,32.9696,32.8959,32.9629,425000.0
2011-04-12 10:15:00,49.2,49.22,49.14,49.14,309000.0,32.9562,32.9696,32.916,32.916,309000.0
2011-04-12 10:20:00,49.14,49.15,49.07,49.08,331300.0,32.916,32.9227,32.8691,32.8758,331300.0
2011-04-12 10:25:00,49.07,49.14,49.05,49.13,388200.0,32.8691,32.916,32.8557,32.9093,388200.0
2011-04-12 10:30:00,49.14,49.14,49.09,49.09,263200.0,32.916,32.916,32.8825,32.8825,263200.0
2011-04-12 10:35:00,49.09,49.1,49.03,49.09,227200.0,32.8825,32.8892,32.8423,32.8825,227200.0
2011-04-12 10:40:00,49.09,49.11,49.03,49.04,549300.0,32.8825,32.8959,32.8423,32.849,549300.0
2011-04-12 10:45:00,49.04,49.04,48.98,49.01,546000.0,32.849,32.849,32.8088,32.8289,546000.0
2011-04-12 10:50:00,49.01,49.03,48.95,48.95,212300.0,32.8289,32.8423,32.7887,32.7887,212300.0
2011-04-12 10:55:00,48.96,48.97,48.9,48.9,439100.0,32.7954,32.8021,32.7552,32.7552,439100.0
2011-04-12 11:00:00,48.89,48.93,48.89,48.9,251100.0,32.7485,32.7753,32.7485,32.7552,251100.0
2011-04-12 11:05:00,48.9,48.92,48.87,48.87,164500.0,32.7552,32.7686,32.7351,32.7351,164500.0
2011-04-12 11:10:00,48.87,48.95,48.87,48.94,285200.0,32.7351,32.7887,32.7351,32.782,285200.0
2011-04-12 11:15:00,48.94,48.95,48.91,48.91,235000.0,32.782,32.7887,32.7619,32.7619,235000.0
2011-04-12 11:20:00,48.91,48.93,48.9,48.93,293000.0,32.7619,32.7753,32.7552,32.7753,293000.0
2011-04-12 11:25:00,48.94,48.94,48.92,48.93,166700.0,32.782,32.782,32.7686,32.7753,166700.0
2011-04-12 11:30:00,48.93,49.0,48.93,49.0,222700.0,32.7753,32.8222,32.7753,32.8222,222700.0
2011-04-12 11:35:00,48.99,49.04,48.99,49.04,125800.0,32.8155,32.849,32.8155,32.849,125800.0
2011-04-12 11:40:00,49.04,49.06,49.03,49.05,188800.0,32.849,32.8624,32.8423,32.8557,188800.0
2011-04-12 11:45:00,49.06,49.06,49.04,49.04,40600.0,32.8624,32.8624,32.849,32.849,40600.0
2011-04-12 11:50:00,49.03,49.04,49.01,49.01,115400.0,32.8423,32.849,32.8289,32.8289,115400.0
2011-04-12 11:55:00,49.01,49.01,48.97,48.99,68400.0,32.8289,32.8289,32.8021,32.8155,68400.0
2011-04-12 12:00:00,48.99,49.0,48.97,48.98,94400.0,32.8155,32.8222,32.8021,32.8088,94400.0
2011-04-12 12:05:00,48.99,49.0,48.97,48.98,69100.0,32.8155,32.8222,32.8021,32.8088,69100.0
2011-04-12 12:10:00,48.98,48.98,48.95,48.96,99400.0,32.8088,32.8088,32.7887,32.7954,99400.0
2011-04-12 12:15:00,48.97,48.98,48.95,48.96,97400.0,32.8021,32.8088,32.7887,32.7954,97400.0
2011-04-12 12:20:00,48.97,48.98,48.96,48.97,54700.0,32.8021,32.8088,32.7954,32.8021,54700.0
2011-04-12 12:25:00,48.96,48.97,48.95,48.96,92300.0,32.7954,32.8021,32.7887,32.7954,92300.0
2011-04-12 12:30:00,48.96,48.97,48.92,48.93,116500.0,32.7954,32.8021,32.7686,32.7753,116500.0
2011-04-12 12:35:00,48.93,48.94,48.91,48.93,75300.0,32.7753,32.782,32.7619,32.7753,75300.0
2011-04-12 12:40:00,48.92,48.98,48.91,48.98,64600.0,32.7686,32.8088,32.7619,32.8088,64600.0
2011-04-12 12:45:00,48.98,49.02,48.97,49.01,106100.0,32.8088,32.8356,32.8021,32.8289,106100.0
2011-04-12 12:50:00,49.02,49.05,49.0,49.0,53500.0,32.8356,32.8557,32.8222,32.8222,53500.0
2011-04-12 12:55:00,49.0,49.0,48.96,48.98,149900.0,32.8222,32.8222,32.7954,32.8088,149900.0
2011-04-12 13:00:00,48.97,48.99,48.94,48.98,140100.0,32.8021,32.8155,32.782,32.8088,140100.0
2011-04-12 13:05:00,48.98,48.99,48.94,48.95,124600.0,32.8088,32.8155,32.782,32.7887,124600.0
2011-04-12 13:10:00,48.95,48.97,48.91,48.91,70000.0,32.7887,32.8021,32.7619,32.7619,70000.0
2011-04-12 13:15:00,48.92,48.92,48.88,48.88,80200.0,32.7686,32.7686,32.7418,32.7418,80200.0
2011-04-12 13:20:00,48.89,48.93,48.88,48.93,60100.0,32.7485,32.7753,32.7418,32.7753,60100.0
2011-04-12 13:25:00,48.93,48.98,48.93,48.98,62500.0,32.7753,32.8088,32.7753,32.8088,62500.0
2011-04-12 13:30:00,48.98,49.0,48.98,49.0,128700.0,32.8088,32.8222,32.8088,32.8222,128700.0
2011-04-12 13:35:00,49.0,49.0,48.97,48.97,130900.0,32.8222,32.8222,32.8021,32.8021,130900.0
2011-04-12 13:40:00,48.97,48.98,48.92,48.95,143600.0,32.8021,32.8088,32.7686,32.7887,143600.0
2011-04-12 13:45:00,48.95,49.02,48.94,49.0,138500.0,32.7887,32.8356,32.782,32.8222,138500.0
2011-04-12 13:50:00,49.0,49.04,48.99,49.03,104600.0,32.8222,32.849,32.8155,32.8423,104600.0
2011-04-12 13:55:00,49.02,49.05,49.0,49.0,75800.0,32.8356,32.8557,32.8222,32.8222,75800.0
2011-04-12 14:00:00,49.0,49.05,49.0,49.03,101000.0,32.8222,32.8557,32.8222,32.8423,101000.0
2011-04-12 14:05:00,49.03,49.11,49.01,49.09,183300.0,32.8423,32.8959,32.8289,32.8825,183300.0
2011-04-12 14:10:00,49.09,49.11,49.04,49.06,100600.0,32.8825,32.8959,32.849,32.8624,100600.0
2011-04-12 14:15:00,49.05,49.06,49.03,49.04,91700.0,32.8557,32.8624,32.8423,32.849,91700.0
2011-04-12 14:20:00,49.05,49.1,49.04,49.08,118500.0,32.8557,32.8892,32.849,32.8758,118500.0
2011-04-12 14:25:00,49.08,49.11,49.07,49.09,90500.0,32.8758,32.8959,32.8691,32.8825,90500.0
2011-04-12 14:30:00,49.09,49.1,49.04,49.05,182500.0,32.8825,32.8892,32.849,32.8557,182500.0
2011-04-12 14:35:00,49.05,49.05,48.99,49.01,110700.0,32.8557,32.8557,32.8155,32.8289,110700.0
2011-04-12 14:40:00,49.01,49.03,49.0,49.0,76500.0,32.8289,32.8423,32.8222,32.8222,76500.0
2011-04-12 14:45:00,49.0,49.01,48.94,48.96,280800.0,32.8222,32.8289,32.782,32.7954,280800.0
2011-04-12 14:50:00,48.96,48.97,48.93,48.96,455000.0,32.7954,32.8021,32.7753,32.7954,455000.0
2011-04-12 14:55:00,48.96,48.98,48.93,48.95,371600.0,32.7954,32.8088,32.7753,32.7887,371600.0
2011-04-12 15:00:00,48.95,48.96,48.93,48.93,327600.0,32.7887,32.7954,32.7753,32.7753,327600.0
2011-04-12 15:05:00,48.94,48.98,48.93,48.94,391100.0,32.782,32.8088,32.7753,32.782,391100.0
2011-04-12 15:10:00,48.95,48.97,48.94,48.96,214400.0,32.7887,32.8021,32.782,32.7954,214400.0
2011-04-12 15:15:00,48.95,48.95,48.91,48.91,321000.0,32.7887,32.7887,32.7619,32.7619,321000.0
2011-04-12 15:20:00,48.92,48.92,48.82,48.84,520100.0,32.7686,32.7686,32.7016,32.715,520100.0
2011-04-12 15:25:00,48.85,48.85,48.82,48.83,493500.0,32.7217,32.7217,32.7016,32.7083,493500.0
2011-04-12 15:30:00,48.83,48.84,48.8,48.83,442800.0,32.7083,32.715,32.6882,32.7083,442800.0
2011-04-12 15:35:00,48.82,48.88,48.82,48.87,227800.0,32.7016,32.7418,32.7016,32.7351,227800.0
2011-04-12 15:40:00,48.87,48.89,48.85,48.88,249500.0,32.7351,32.7485,32.7217,32.7418,249500.0
2011-04-12 15:45:00,48.88,48.89,48.84,48.89,364600.0,32.7418,32.7485,32.715,32.7485,364600.0
2011-04-12 15:50:00,48.89,48.95,48.89,48.94,640600.0,32.7485,32.7887,32.7485,32.782,640600.0
2011-04-12 15:55:00,48.94,48.95,48.9,48.9,745800.0,32.782,32.7887,32.7552,32.7552,745800.0
2011-04-13 09:30:00,49.76,49.8,49.72,49.72,467400.0,33.3313,33.3581,33.3045,33.3045,467400.0
2011-04-13 09:35:00,49.72,49.74,49.68,49.7,414600.0,33.3045,33.3179,33.2777,33.2911,414600.0
2011-04-13 09:40:00,49.7,49.75,49.61,49.62,211700.0,33.2911,33.3246,33.2308,33.2375,211700.0
2011-04-13 09:45:00,49.62,49.63,49.57,49.58,299000.0,33.2375,33.2442,33.204,33.2107,299000.0
2011-04-13 09:50:00,49.6,49.66,49.56,49.65,290100.0,33.2241,33.2643,33.1973,33.2576,290100.0
2011-04-13 09:55:00,49.64,49.64,49.49,49.5,188100.0,33.2509,33.2509,33.1504,33.1571,188100.0
2011-04-13 10:00:00,49.51,49.53,49.46,49.51,282200.0,33.1638,33.1772,33.1303,33.1638,282200.0
2011-04-13 10:05:00,49.51,49.52,49.4,49.42,271500.0,33.1638,33.1705,33.0901,33.1035,271500.0
2011-04-13 10:10:00,49.42,49.43,49.38,49.39,212300.0,33.1035,33.1102,33.0767,33.0834,212300.0
2011-04-13 10:15:00,49.39,49.44,49.39,49.43,265500.0,33.0834,33.1169,33.0834,33.1102,265500.0
2011-04-13 10:20:00,49.43,49.47,49.41,49.46,422400.0,33.1102,33.137,33.0968,33.1303,422400.0
2011-04-13 10:25:00,49.45,49.5,49.45,49.5,195900.0,33.1236,33.1571,33.1236,33.1571,195900.0
2011-04-13 10:30:00,49.5,49.56,49.48,49.52,169700.0,33.1571,33.1973,33.1437,33.1705,169700.0
2011-04-13 10:35:00,49.51,49.52,49.44,49.45,141200.0,33.1638,33.1705,33.1169,33.1236,141200.0
2011-04-13 10:40:00,49.45,49.51,49.45,49.51,109000.0,33.1236,33.1638,33.1236,33.1638,109000.0
2011-04-13 10:45:00,49.51,49.59,49.5,49.59,204000.0,33.1638,33.2174,33.1571,33.2174,204000.0
2011-04-13 10:50:00,49.6,49.64,49.58,49.59,205300.0,33.2241,33.2509,33.2107,33.2174,205300.0
2011-04-13 10:55:00,49.59,49.63,49.57,49.61,178300.0,33.2174,33.2442,33.204,33.2308,178300.0
2011-04-13 11:00:00,49.61,49.61,49.53,49.53,120600.0,33.2308,33.2308,33.1772,33.1772,120600.0
2011-04-13 11:05:00,49.53,49.54,49.51,49.52,149600.0,33.1772,33.1839,33.1638,33.1705,149600.0
2011-04-13 11:10:00,49.52,49.52,49.46,49.48,318300.0,33.1705,33.1705,33.1303,33.1437,318300.0
2011-04-13 11:15:00,49.47,49.48,49.43,49.45,131800.0,33.137,33.1437,33.1102,33.1236,131800.0
2011-04-13 11:20:00,49.45,49.46,49.41,49.41,83500.0,33.1236,33.1303,33.0968,33.0968,83500.0
2011-04-13 11:25:00,49.41,49.41,49.37,49.39,149700.0,33.0968,33.0968,33.07,33.0834,149700.0
2011-04-13 11:30:00,49.38,49.4,49.37,49.39,111100.0,33.0767,33.0901,33.07,33.0834,111100.0
2011-04-13 11:35:00,49.38,49.39,49.27,49.27,220500.0,33.0767,33.0834,33.0031,33.0031,220500.0
2011-04-13 11:40:00,49.28,49.31,49.27,49.28,130400.0,33.0098,33.0299,33.0031,33.0098,130400.0
2011-04-13 11:45:00,49.28,49.31,49.27,49.3,197100.0,33.0098,33.0299,33.0031,33.0232,197100.0
2011-04-13 11:50:00,49.3,49.35,49.29,49.32,138700.0,33.0232,33.0567,33.0165,33.0366,138700.0
2011-04-13 11:55:00,49.32,49.33,49.2,49.21,210900.0,33.0366,33.0433,32.9562,32.9629,210900.0
2011-04-13 12:00:00,49.21,49.26,49.2,49.22,201000.0,32.9629,32.9964,32.9562,32.9696,201000.0
2011-04-13 12:05:00,49.22,49.24,49.2,49.23,110500.0,32.9696,32.983,32.9562,32.9763,110500.0
2011-04-13 12:10:00,49.24,49.3,49.24,49.28,56200.0,32.983,33.0232,32.983,33.0098,56200.0
2011-04-13 12:15:00,49.28,49.31,49.26,49.28,87800.0,33.0098,33.0299,32.9964,33.0098,87800.0
2011-04-13 12:20:00,49.28,49.29,49.23,49.23,129200.0,33.0098,33.0165,32.9763,32.9763,129200.0
2011-04-13 12:25:00,49.23,49.25,49.21,49.21,83500.0,32.9763,32.9897,32.9629,32.9629,83500.0
2011-04-13 12:30:00,49.22,49.22,49.18,49.2,59800.0,32.9696,32.9696,32.9428,32.9562,59800.0
2011-04-13 12:35:00,49.19,49.19,49.1,49.12,197800.0,32.9495,32.9495,32.8892,32.9026,197800.0
2011-04-13 12:40:00,49.13,49.13,49.07,49.07,167000.0,32.9093,32.9093,32.8691,32.8691,167000.0
2011-04-13 12:45:00,49.08,49.11,49.04,49.09,143100.0,32.8758,32.8959,32.849,32.8825,143100.0
2011-04-13 12:50:00,49.1,49.12,49.07,49.1,98400.0,32.8892,32.9026,32.8691,32.8892,98400.0
2011-04-13 12:55:00,49.1,49.11,49.08,49.11,80400.0,32.8892,32.8959,32.8758,32.8959,80400.0
2011-04-13 13:00:00,49.11,49.15,49.09,49.14,104400.0,32.8959,32.9227,32.8825,32.916,104400.0
2011-04-13 13:05:00,49.15,49.15,49.11,49.12,133400.0,32.9227,32.9227,32.8959,32.9026,133400.0
2011-04-13 13:10:00,49.12,49.16,49.1,49.11,39300.0,32.9026,32.9294,32.8892,32.8959,39300.0
2011-04-13 13:15:00,49.11,49.13,49.09,49.09,75100.0,32.8959,32.9093,32.8825,32.8825,75100.0
2011-04-13 13:20:00,49.09,49.14,49.08,49.13,70400.0,32.8825,32.916,32.8758,32.9093,70400.0
2011-04-13 13:25:00,49.14,49.14,49.09,49.14,83800.0,32.916,32.916,32.8825,32.916,83800.0
2011-04-13 13:30:00,49.14,49.14,49.11,49.13,60200.0,32.916,32.916,32.8959,32.9093,60200.0
2011-04-13 13:35:00,49.14,49.14,49.08,49.09,78300.0,32.916,32.916,32.8758,32.8825,78300.0
2011-04-13 13:40:00,49.09,49.14,49.09,49.13,61400.0,32.8825,32.916,32.8825,32.9093,61400.0
2011-04-13 13:45:00,49.13,49.14,49.11,49.13,64100.0,32.9093,32.916,32.8959,32.9093,64100.0
2011-04-13 13:50:00,49.13,49.14,49.08,49.1,95900.0,32.9093,32.916,32.8758,32.8892,95900.0
2011-04-13 13:55:00,49.1,49.1,49.06,49.09,97600.0,32.8892,32.8892,32.8624,32.8825,97600.0
2011-04-13 14:00:00,49.1,49.17,49.09,49.13,106100.0,32.8892,32.9361,32.8825,32.9093,106100.0
2011-04-13 14:05:00,49.14,49.14,49.08,49.13,132600.0,32.916,32.916,32.8758,32.9093,132600.0
2011-04-13 14:10:00,49.14,49.14,49.08,49.09,131900.0,32.916,32.916,32.8758,32.8825,131900.0
2011-04-13 14:15:00,49.09,49.1,49.03,49.06,106500.0,32.8825,32.8892,32.8423,32.8624,106500.0
2011-04-13 14:20:00,49.07,49.12,49.05,49.12,68300.0,32.8691,32.9026,32.8557,32.9026,68300.0
2011-04-13 14:25:00,49.12,49.21,49.1,49.19,137700.0,32.9026,32.9629,32.8892,32.9495,137700.0
2011-04-13 14:30:00,49.2,49.22,49.18,49.19,99700.0,32.9562,32.9696,32.9428,32.9495,99700.0
2011-04-13 14:35:00,49.19,49.21,49.16,49.17,95100.0,32.9495,32.9629,32.9294,32.9361,95100.0
2011-04-13 14:40:00,49.16,49.28,49.16,49.27,169400.0,32.9294,33.0098,32.9294,33.0031,169400.0
2011-04-13 14:45:00,49.28,49.3,49.23,49.24,226700.0,33.0098,33.0232,32.9763,32.983,226700.0
2011-04-13 14:50:00,49.24,49.27,49.23,49.25,122800.0,32.983,33.0031,32.9763,32.9897,122800.0
2011-04-13 14:55:00,49.25,49.28,49.25,49.25,79300.0,32.9897,33.0098,32.9897,32.9897,79300.0
2011-04-13 15:00:00,49.26,49.35,49.26,49.33,283700.0,32.9964,33.0567,32.9964,33.0433,283700.0
2011-04-13 15:05:00,49.33,49.34,49.29,49.33,243000.0,33.0433,33.05,33.0165,33.0433,243000.0
2011-04-13 15:10:00,49.33,49.33,49.3,49.3,135500.0,33.0433,33.0433,33.0232,33.0232,135500.0
2011-04-13 15:15:00,49.3,49.35,49.28,49.35,396200.0,33.0232,33.0567,33.0098,33.0567,396200.0
2011-04-13 15:20:00,49.36,49.36,49.3,49.31,190500.0,33.0633,33.0633,33.0232,33.0299,190500.0
2011-04-13 15:25:00,49.3,49.32,49.27,49.28,310800.0,33.0232,33.0366,33.0031,33.0098,310800.0
2011-04-13 15:30:00,49.27,49.28,49.23,49.24,164600.0,33.0031,33.0098,32.9763,32.983,164600.0
2011-04-13 15:35:00,49.25,49.27,49.23,49.27,138500.0,32.9897,33.0031,32.9763,33.0031,138500.0
2011-04-13 15:40:00,49.27,49.29,49.26,49.27,156200.0,33.0031,33.0165,32.9964,33.0031,156200.0
2011-04-13 15:45:00,49.28,49.29,49.25,49.26,291900.0,33.0098,33.0165,32.9897,32.9964,291900.0
2011-04-13 15:50:00,49.25,49.26,49.23,49.24,282200.0,32.9897,32.9964,32.9763,32.983,282200.0
2011-04-13 15:55:00,49.24,49.25,49.22,49.22,652000.0,32.983,32.9897,32.9696,32.9696,652000.0
2011-04-14 09:30:00,49.13,49.15,49.05,49.06,379800.0,32.9093,32.9227,32.8557,32.8624,379800.0
2011-04-14 09:35:00,49.06,49.14,49.05,49.13,292800.0,32.8624,32.916,32.8557,32.9093,292800.0
2011-04-14 09:40:00,49.12,49.21,49.12,49.19,252500.0,32.9026,32.9629,32.9026,32.9495,252500.0
2011-04-14 09:45:00,49.19,49.19,49.03,49.03,176500.0,32.9495,32.9495,32.8423,32.8423,176500.0
2011-04-14 09:50:00,49.03,49.11,48.98,49.07,360200.0,32.8423,32.8959,32.8088,32.8691,360200.0
2011-04-14 09:55:00,49.08,49.17,49.04,49.15,136200.0,32.8758,32.9361,32.849,32.9227,136200.0
2011-04-14 10:00:00,49.15,49.21,49.13,49.19,116000.0,32.9227,32.9629,32.9093,32.9495,116000.0
2011-04-14 10:05:00,49.2,49.24,49.19,49.23,85800.0,32.9562,32.983,32.9495,32.9763,85800.0
2011-04-14 10:10:00,49.23,49.25,49.18,49.19,195400.0,32.9763,32.9897,32.9428,32.9495,195400.0
2011-04-14 10:15:00,49.19,49.3,49.19,49.29,142000.0,32.9495,33.0232,32.9495,33.0165,142000.0
2011-04-14 10:20:00,49.29,49.32,49.27,49.31,71700.0,33.0165,33.0366,33.0031,33.0299,71700.0
2011-04-14 10:25:00,49.31,49.38,49.3,49.38,168300.0,33.0299,33.0767,33.0232,33.0767,168300.0
2011-04-14 10:30:00,49.38,49.44,49.37,49.42,181200.0,33.0767,33.1169,33.07,33.1035,181200.0
2011-04-14 10:35:00,49.42,49.47,49.42,49.44,368200.0,33.1035,33.137,33.1035,33.1169,368200.0
2011-04-14 10:40:00,49.44,49.45,49.38,49.39,123700.0,33.1169,33.1236,33.0767,33.0834,123700.0
2011-04-14 10:45:00,49.38,49.43,49.38,49.42,51600.0,33.0767,33.1102,33.0767,33.1035,51600.0
2011-04-14 10:50:00,49.41,49.46,49.39,49.39,78100.0,33.0968,33.1303,33.0834,33.0834,78100.0
2011-04-14 10:55:00,49.39,49.44,49.38,49.43,673300.0,33.0834,33.1169,33.0767,33.1102,673300.0
2011-04-14 11:00:00,49.43,49.46,49.4,49.45,452100.0,33.1102,33.1303,33.0901,33.1236,452100.0
2011-04-14 11:05:00,49.46,49.49,49.4,49.42,189800.0,33.1303,33.1504,33.0901,33.1035,189800.0
2011-04-14 11:10:00,49.43,49.44,49.37,49.37,538000.0,33.1102,33.1169,33.07,33.07,538000.0
2011-04-14 11:15:00,49.37,49.41,49.35,49.38,399900.0,33.07,33.0968,33.0567,33.0767,399900.0
2011-04-14 11:20:00,49.38,49.39,49.37,49.37,28000.0,33.0767,33.0834,33.07,33.07,28000.0
2011-04-14 11:25:00,49.38,49.41,49.34,49.37,148800.0,33.0767,33.0968,33.05,33.07,148800.0
2011-04-14 11:30:00,49.38,49.4,49.36,49.36,136300.0,33.0767,33.0901,33.0633,33.0633,136300.0
2011-04-14 11:35:00,49.35,49.36,49.33,49.35,338900.0,33.0567,33.0633,33.0433,33.0567,338900.0
2011-04-14 11:40:00,49.36,49.36,49.3,49.32,95200.0,33.0633,33.0633,33.0232,33.0366,95200.0
2011-04-14 11:45:00,49.32,49.34,49.3,49.3,187300.0,33.0366,33.05,33.0232,33.0232,187300.0
2011-04-14 11:50:00,49.3,49.33,49.3,49.33,169300.0,33.0232,33.0433,33.0232,33.0433,169300.0
2011-04-14 11:55:00,49.33,49.36,49.3,49.35,101100.0,33.0433,33.0633,33.0232,33.0567,101100.0
2011-04-14 12:00:00,49.35,49.38,49.34,49.38,45500.0,33.0567,33.0767,33.05,33.0767,45500.0
2011-04-14 12:05:00,49.38,49.39,49.37,49.38,24200.0,33.0767,33.0834,33.07,33.0767,24200.0
2011-04-14 12:10:00,49.38,49.44,49.38,49.44,56200.0,33.0767,33.1169,33.0767,33.1169,56200.0
2011-04-14 12:15:00,49.45,49.46,49.39,49.4,51300.0,33.1236,33.1303,33.0834,33.0901,51300.0
2011-04-14 12:20:00,49.4,49.45,49.39,49.41,45900.0,33.0901,33.1236,33.0834,33.0968,45900.0
2011-04-14 12:25:00,49.41,49.43,49.39,49.43,36300.0,33.0968,33.1102,33.0834,33.1102,36300.0
2011-04-14 12:30:00,49.43,49.47,49.43,49.47,47100.0,33.1102,33.137,33.1102,33.137,47100.0
2011-04-14 12:35:00,49.46,49.47,49.43,49.44,65300.0,33.1303,33.137,33.1102,33.1169,65300.0
2011-04-14 12:40:00,49.44,49.44,49.41,49.43,20500.0,33.1169,33.1169,33.0968,33.1102,20500.0
2011-04-14 12:45:00,49.44,49.44,49.42,49.42,102100.0,33.1169,33.1169,33.1035,33.1035,102100.0
2011-04-14 12:50:00,49.43,49.44,49.41,49.43,56300.0,33.1102,33.1169,33.0968,33.1102,56300.0
2011-04-14 12:55:00,49.44,49.47,49.43,49.45,11600.0,33.1169,33.137,33.1102,33.1236,11600.0
2011-04-14 13:00:00,49.45,49.48,49.44,49.47,73900.0,33.1236,33.1437,33.1169,33.137,73900.0
2011-04-14 13:05:00,49.46,49.49,49.44,49.45,61800.0,33.1303,33.1504,33.1169,33.1236,61800.0
2011-04-14 13:10:00,49.45,49.45,49.38,49.39,97100.0,33.1236,33.1236,33.0767,33.0834,97100.0
2011-04-14 13:15:00,49.39,49.39,49.36,49.38,109800.0,33.0834,33.0834,33.0633,33.0767,109800.0
2011-04-14 13:20:00,49.37,49.42,49.35,49.36,498000.0,33.07,33.1035,33.0567,33.0633,498000.0
2011-04-14 13:25:00,49.36,49.4,49.36,49.39,57400.0,33.0633,33.0901,33.0633,33.0834,57400.0
2011-04-14 13:30:00,49.39,49.39,49.36,49.37,55100.0,33.0834,33.0834,33.0633,33.07,55100.0
2011-04-14 13:35:00,49.37,49.4,49.37,49.39,36200.0,33.07,33.0901,33.07,33.0834,36200.0
2011-04-14 13:40:00,49.39,49.4,49.34,49.36,271100.0,33.0834,33.0901,33.05,33.0633,271100.0
2011-04-14 13:45:00,49.36,49.38,49.35,49.36,68900.0,33.0633,33.0767,33.0567,33.0633,68900.0
2011-04-14 13:50:00,49.37,49.37,49.32,49.33,244400.0,33.07,33.07,33.0366,33.0433,244400.0
2011-04-14 13:55:00,49.33,49.35,49.31,49.34,364600.0,33.0433,33.0567,33.0299,33.05,364600.0
2011-04-14 14:00:00,49.34,49.36,49.31,49.34,323200.0,33.05,33.0633,33.0299,33.05,323200.0
2011-04-14 14:05:00,49.34,49.36,49.34,49.35,90600.0,33.05,33.0633,33.05,33.0567,90600.0
2011-04-14 14:10:00,49.34,49.35,49.33,49.34,76100.0,33.05,33.0567,33.0433,33.05,76100.0
2011-04-14 14:15:00,49.34,49.36,49.32,49.34,89900.0,33.05,33.0633,33.0366,33.05,89900.0
2011-04-14 14:20:00,49.34,49.35,49.33,49.34,66700.0,33.05,33.0567,33.0433,33.05,66700.0
2011-04-14 14:25:00,49.34,49.39,49.34,49.36,146700.0,33.05,33.0834,33.05,33.0633,146700.0
2011-04-14 14:30:00,49.36,49.44,49.36,49.43,1219300.0,33.0633,33.1169,33.0633,33.1102,1219300.0
2011-04-14 14:35:00,49.43,49.44,49.39,49.41,69900.0,33.1102,33.1169,33.0834,33.0968,69900.0
2011-04-14 14:40:00,49.4,49.41,49.35,49.35,53400.0,33.0901,33.0968,33.0567,33.0567,53400.0
2011-04-14 14:45:00,49.34,49.37,49.33,49.37,115800.0,33.05,33.07,33.0433,33.07,115800.0
2011-04-14 14:50:00,49.37,49.41,49.37,49.4,155000.0,33.07,33.0968,33.07,33.0901,155000.0
2011-04-14 14:55:00,49.39,49.44,49.38,49.4,78600.0,33.0834,33.1169,33.0767,33.0901,78600.0
2011-04-14 15:00:00,49.41,49.51,49.38,49.49,255600.0,33.0968,33.1638,33.0767,33.1504,255600.0
2011-04-14 15:05:00,49.49,49.52,49.48,49.51,131200.0,33.1504,33.1705,33.1437,33.1638,131200.0
2011-04-14 15:10:00,49.5,49.53,49.48,49.52,90600.0,33.1571,33.1772,33.1437,33.1705,90600.0
2011-04-14 15:15:00,49.51,49.55,49.51,49.54,169700.0,33.1638,33.1906,33.1638,33.1839,169700.0
2011-04-14 15:20:00,49.53,49.56,49.51,49.51,104600.0,33.1772,33.1973,33.1638,33.1638,104600.0
2011-04-14 15:25:00,49.5,49.52,49.49,49.51,55600.0,33.1571,33.1705,33.1504,33.1638,55600.0
2011-04-14 15:30:00,49.51,49.52,49.47,49.5,69500.0,33.1638,33.1705,33.137,33.1571,69500.0
2011-04-14 15:35:00,49.49,49.54,49.49,49.53,43300.0,33.1504,33.1839,33.1504,33.1772,43300.0
2011-04-14 15:40:00,49.52,49.55,49.49,49.5,166800.0,33.1705,33.1906,33.1504,33.1571,166800.0
2011-04-14 15:45:00,49.5,49.52,49.46,49.48,346300.0,33.1571,33.1705,33.1303,33.1437,346300.0
2011-04-14 15:50:00,49.49,49.49,49.44,49.48,571700.0,33.1504,33.1504,33.1169,33.1437,571700.0
2011-04-14 15:55:00,49.48,49.54,49.48,49.53,2089700.0,33.1437,33.1839,33.1437,33.1772,2089700.0
2011-04-15 09:30:00,49.48,49.5,49.38,49.4,337200.0,33.1437,33.1571,33.0767,33.0901,337200.0
2011-04-15 09:35:00,49.39,49.41,49.34,49.34,407700.0,33.0834,33.0968,33.05,33.05,407700.0
2011-04-15 09:40:00,49.34,49.38,49.3,49.31,402700.0,33.05,33.0767,33.0232,33.0299,402700.0
2011-04-15 09:45:00,49.32,49.33,49.25,49.25,171000.0,33.0366,33.0433,32.9897,32.9897,171000.0
2011-04-15 09:50:00,49.25,49.28,49.23,49.27,175200.0,32.9897,33.0098,32.9763,33.0031,175200.0
2011-04-15 09:55:00,49.26,49.38,49.26,49.37,243200.0,32.9964,33.0767,32.9964,33.07,243200.0
2011-04-15 10:00:00,49.35,49.46,49.35,49.44,183000.0,33.0567,33.1303,33.0567,33.1169,183000.0
2011-04-15 10:05:00,49.45,49.47,49.4,49.4,253800.0,33.1236,33.137,33.0901,33.0901,253800.0
2011-04-15 10:10:00,49.4,49.41,49.36,49.41,166200.0,33.0901,33.0968,33.0633,33.0968,166200.0
2011-04-15 10:15:00,49.4,49.41,49.31,49.34,133600.0,33.0901,33.0968,33.0299,33.05,133600.0
2011-04-15 10:20:00,49.34,49.38,49.32,49.35,72400.0,33.05,33.0767,33.0366,33.0567,72400.0
2011-04-15 10:25:00,49.36,49.38,49.33,49.34,98900.0,33.0633,33.0767,33.0433,33.05,98900.0
2011-04-15 10:30:00,49.36,49.41,49.25,49.3,300300.0,33.0633,33.0968,32.9897,33.0232,300300.0
2011-04-15 10:35:00,49.3,49.32,49.26,49.28,168700.0,33.0232,33.0366,32.9964,33.0098,168700.0
2011-04-15 10:40:00,49.27,49.33,49.27,49.28,98400.0,33.0031,33.0433,33.0031,33.0098,98400.0
2011-04-15 10:45:00,49.28,49.38,49.25,49.36,210700.0,33.0098,33.0767,32.9897,33.0633,210700.0
2011-04-15 10:50:00,49.37,49.41,49.37,49.39,386700.0,33.07,33.0968,33.07,33.0834,386700.0
2011-04-15 10:55:00,49.39,49.4,49.33,49.37,459000.0,33.0834,33.0901,33.0433,33.07,459000.0
2011-04-15 11:00:00,49.37,49.41,49.36,49.4,132700.0,33.07,33.0968,33.0633,33.0901,132700.0
2011-04-15 11:05:00,49.41,49.41,49.38,49.39,64700.0,33.0968,33.0968,33.0767,33.0834,64700.0
2011-04-15 11:10:00,49.39,49.39,49.35,49.36,332300.0,33.0834,33.0834,33.0567,33.0633,332300.0
2011-04-15 11:15:00,49.36,49.38,49.35,49.37,48500.0,33.0633,33.0767,33.0567,33.07,48500.0
2011-04-15 11:20:00,49.38,49.47,49.38,49.42,177100.0,33.0767,33.137,33.0767,33.1035,177100.0
2011-04-15 11:25:00,49.42,49.48,49.4,49.48,171900.0,33.1035,33.1437,33.0901,33.1437,171900.0
2011-04-15 11:30:00,49.48,49.49,49.45,49.46,82900.0,33.1437,33.1504,33.1236,33.1303,82900.0
2011-04-15 11:35:00,49.46,49.48,49.45,49.45,84300.0,33.1303,33.1437,33.1236,33.1236,84300.0
2011-04-15 11:40:00,49.45,49.47,49.44,49.46,38000.0,33.1236,33.137,33.1169,33.1303,38000.0
2011-04-15 11:45:00,49.46,49.48,49.45,49.46,65700.0,33.1303,33.1437,33.1236,33.1303,65700.0
2011-04-15 11:50:00,49.45,49.47,49.45,49.47,35000.0,33.1236,33.137,33.1236,33.137,35000.0
2011-04-15 11:55:00,49.47,49.51,49.46,49.47,122000.0,33.137,33.1638,33.1303,33.137,122000.0
2011-04-15 12:00:00,49.47,49.47,49.45,49.46,37600.0,33.137,33.137,33.1236,33.1303,37600.0
2011-04-15 12:05:00,49.46,49.48,49.45,49.47,119100.0,33.1303,33.1437,33.1236,33.137,119100.0
2011-04-15 12:10:00,49.47,49.53,49.47,49.53,142200.0,33.137,33.1772,33.137,33.1772,142200.0
2011-04-15 12:15:00,49.53,49.56,49.51,49.51,161000.0,33.1772,33.1973,33.1638,33.1638,161000.0
2011-04-15 12:20:00,49.51,49.55,49.5,49.52,124400.0,33.1638,33.1906,33.1571,33.1705,124400.0
2011-04-15 12:25:00,49.53,49.54,49.51,49.51,50000.0,33.1772,33.1839,33.1638,33.1638,50000.0
2011-04-15 12:30:00,49.51,49.52,49.47,49.48,50600.0,33.1638,33.1705,33.137,33.1437,50600.0
2011-04-15 12:35:00,49.48,49.49,49.46,49.48,199600.0,33.1437,33.1504,33.1303,33.1437,199600.0
2011-04-15 12:40:00,49.48,49.49,49.47,49.49,34800.0,33.1437,33.1504,33.137,33.1504,34800.0
2011-04-15 12:45:00,49.49,49.54,49.48,49.53,82400.0,33.1504,33.1839,33.1437,33.1772,82400.0
2011-04-15 12:50:00,49.53,49.56,49.52,49.55,115300.0,33.1772,33.1973,33.1705,33.1906,115300.0
2011-04-15 12:55:00,49.55,49.57,49.53,49.57,105700.0,33.1906,33.204,33.1772,33.204,105700.0
2011-04-15 13:00:00,49.57,49.59,49.54,49.55,36800.0,33.204,33.2174,33.1839,33.1906,36800.0
2011-04-15 13:05:00,49.55,49.55,49.52,49.53,41000.0,33.1906,33.1906,33.1705,33.1772,41000.0
2011-04-15 13:10:00,49.53,49.55,49.52,49.52,137900.0,33.1772,33.1906,33.1705,33.1705,137900.0
2011-04-15 13:15:00,49.52,49.53,49.51,49.52,50000.0,33.1705,33.1772,33.1638,33.1705,50000.0
2011-04-15 13:20:00,49.52,49.52,49.48,49.5,56100.0,33.1705,33.1705,33.1437,33.1571,56100.0
2011-04-15 13:25:00,49.5,49.5,49.47,49.49,69500.0,33.1571,33.1571,33.137,33.1504,69500.0
2011-04-15 13:30:00,49.48,49.51,49.48,49.51,28100.0,33.1437,33.1638,33.1437,33.1638,28100.0
2011-04-15 13:35:00,49.5,49.51,49.49,49.51,37500.0,33.1571,33.1638,33.1504,33.1638,37500.0
2011-04-15 13:40:00,49.5,49.51,49.48,49.49,58300.0,33.1571,33.1638,33.1437,33.1504,58300.0
2011-04-15 13:45:00,49.49,49.5,49.48,49.49,27500.0,33.1504,33.1571,33.1437,33.1504,27500.0
2011-04-15 13:50:00,49.49,49.53,49.49,49.52,56300.0,33.1504,33.1772,33.1504,33.1705,56300.0
2011-04-15 13:55:00,49.52,49.53,49.51,49.51,34800.0,33.1705,33.1772,33.1638,33.1638,34800.0
2011-04-15 14:00:00,49.51,49.53,49.5,49.53,39600.0,33.1638,33.1772,33.1571,33.1772,39600.0
2011-04-15 14:05:00,49.53,49.55,49.52,49.55,58300.0,33.1772,33.1906,33.1705,33.1906,58300.0
2011-04-15 14:10:00,49.55,49.56,49.52,49.52,92100.0,33.1906,33.1973,33.1705,33.1705,92100.0
2011-04-15 14:15:00,49.53,49.53,49.51,49.52,51300.0,33.1772,33.1772,33.1638,33.1705,51300.0
2011-04-15 14:20:00,49.51,49.53,49.51,49.52,83900.0,33.1638,33.1772,33.1638,33.1705,83900.0
2011-04-15 14:25:00,49.52,49.53,49.51,49.53,24300.0,33.1705,33.1772,33.1638,33.1772,24300.0
2011-04-15 14:30:00,49.53,49.56,49.53,49.56,47900.0,33.1772,33.1973,33.1772,33.1973,47900.0
2011-04-15 14:35:00,49.55,49.56,49.52,49.52,95400.0,33.1906,33.1973,33.1705,33.1705,95400.0
2011-04-15 14:40:00,49.52,49.53,49.52,49.53,32200.0,33.1705,33.1772,33.1705,33.1772,32200.0
2011-04-15 14:45:00,49.53,49.53,49.5,49.51,316800.0,33.1772,33.1772,33.1571,33.1638,316800.0
2011-04-15 14:50:00,49.5,49.52,49.49,49.52,75900.0,33.1571,33.1705,33.1504,33.1705,75900.0
2011-04-15 14:55:00,49.51,49.54,49.51,49.54,57200.0,33.1638,33.1839,33.1638,33.1839,57200.0
2011-04-15 15:00:00,49.53,49.55,49.53,49.53,45000.0,33.1772,33.1906,33.1772,33.1772,45000.0
2011-04-15 15:05:00,49.54,49.54,49.51,49.52,36800.0,33.1839,33.1839,33.1638,33.1705,36800.0
2011-04-15 15:10:00,49.52,49.52,49.46,49.48,213500.0,33.1705,33.1705,33.1303,33.1437,213500.0
2011-04-15 15:15:00,49.48,49.48,49.44,49.48,104000.0,33.1437,33.1437,33.1169,33.1437,104000.0
2011-04-15 15:20:00,49.48,49.48,49.44,49.46,63600.0,33.1437,33.1437,33.1169,33.1303,63600.0
2011-04-15 15:25:00,49.46,49.47,49.44,49.46,149900.0,33.1303,33.137,33.1169,33.1303,149900.0
2011-04-15 15:30:00,49.46,49.47,49.43,49.47,103100.0,33.1303,33.137,33.1102,33.137,103100.0
2011-04-15 15:35:00,49.46,49.52,49.45,49.49,671200.0,33.1303,33.1705,33.1236,33.1504,671200.0
2011-04-15 15:40:00,49.5,49.53,49.47,49.47,394100.0,33.1571,33.1772,33.137,33.137,394100.0
2011-04-15 15:45:00,49.48,49.5,49.45,49.47,281700.0,33.1437,33.1571,33.1236,33.137,281700.0
2011-04-15 15:50:00,49.46,49.53,49.46,49.53,794000.0,33.1303,33.1772,33.1303,33.1772,794000.0
2011-04-15 15:55:00,49.52,49.62,49.52,49.56,2548900.0,33.1705,33.2375,33.1705,33.1973,2548900.0
2011-04-18 09:30:00,48.6,48.63,48.42,48.43,789600.0,32.5543,32.5744,32.4337,32.4404,789600.0
2011-04-18 09:35:00,48.43,48.54,48.4,48.53,268700.0,32.4404,32.5141,32.4203,32.5074,268700.0
2011-04-18 09:40:00,48.53,48.6,48.49,48.54,639900.0,32.5074,32.5543,32.4806,32.5141,639900.0
2011-04-18 09:45:00,48.53,48.61,48.51,48.55,581600.0,32.5074,32.561,32.494,32.5208,581600.0
2011-04-18 09:50:00,48.55,48.57,48.43,48.47,140700.0,32.5208,32.5342,32.4404,32.4672,140700.0
2011-04-18 09:55:00,48.46,48.47,48.36,48.36,160400.0,32.4605,32.4672,32.3935,32.3935,160400.0
2011-04-18 10:00:00,48.36,48.37,48.25,48.35,526300.0,32.3935,32.4002,32.3198,32.3868,526300.0
2011-04-18 10:05:00,48.35,48.35,48.23,48.25,356100.0,32.3868,32.3868,32.3064,32.3198,356100.0
2011-04-18 10:10:00,48.25,48.27,48.22,48.26,267400.0,32.3198,32.3332,32.2997,32.3265,267400.0
2011-04-18 10:15:00,48.25,48.32,48.19,48.3,209100.0,32.3198,32.3667,32.2796,32.3533,209100.0
2011-04-18 10:20:00,48.3,48.4,48.3,48.35,461800.0,32.3533,32.4203,32.3533,32.3868,461800.0
2011-04-18 10:25:00,48.35,48.36,48.27,48.34,178400.0,32.3868,32.3935,32.3332,32.3801,178400.0
2011-04-18 10:30:00,48.34,48.4,48.32,48.33,184500.0,32.3801,32.4203,32.3667,32.3734,184500.0
2011-04-18 10:35:00,48.34,48.36,48.29,48.3,186000.0,32.3801,32.3935,32.3466,32.3533,186000.0
2011-04-18 10:40:00,48.3,48.34,48.26,48.27,118500.0,32.3533,32.3801,32.3265,32.3332,118500.0
2011-04-18 10:45:00,48.27,48.27,48.18,48.18,621100.0,32.3332,32.3332,32.2729,32.2729,621100.0
2011-04-18 10:50:00,48.18,48.21,48.14,48.18,606200.0,32.2729,32.293,32.2461,32.2729,606200.0
2011-04-18 10:55:00,48.18,48.2,48.09,48.12,647600.0,32.2729,32.2863,32.2127,32.2327,647600.0
2011-04-18 11:00:00,48.12,48.16,48.04,48.04,306800.0,32.2327,32.2595,32.1792,32.1792,306800.0
2011-04-18 11:05:00,48.04,48.07,48.02,48.06,314100.0,32.1792,32.1993,32.1658,32.1926,314100.0
2011-04-18 11:10:00,48.07,48.12,48.05,48.09,347200.0,32.1993,32.2327,32.1859,32.2127,347200.0
2011-04-18 11:15:00,48.09,48.15,48.08,48.12,168400.0,32.2127,32.2528,32.206,32.2327,168400.0
2011-04-18 11:20:00,48.13,48.25,48.13,48.25,240500.0,32.2394,32.3198,32.2394,32.3198,240500.0
2011-04-18 11:25:00,48.25,48.29,48.23,48.27,280300.0,32.3198,32.3466,32.3064,32.3332,280300.0
2011-04-18 11:30:00,48.27,48.28,48.19,48.21,339000.0,32.3332,32.3399,32.2796,32.293,339000.0
2011-04-18 11:35:00,48.2,48.27,48.2,48.25,386900.0,32.2863,32.3332,32.2863,32.3198,386900.0
2011-04-18 11:40:00,48.25,48.28,48.22,48.27,203200.0,32.3198,32.3399,32.2997,32.3332,203200.0
2011-04-18 11:45:00,48.27,48.3,48.26,48.29,249300.0,32.3332,32.3533,32.3265,32.3466,249300.0
2011-04-18 11:50:00,48.29,48.3,48.25,48.3,130500.0,32.3466,32.3533,32.3198,32.3533,130500.0
2011-04-18 11:55:00,48.29,48.31,48.25,48.28,91900.0,32.3466,32.36,32.3198,32.3399,91900.0
2011-04-18 12:00:00,48.28,48.28,48.24,48.26,122800.0,32.3399,32.3399,32.3131,32.3265,122800.0
2011-04-18 12:05:00,48.26,48.34,48.25,48.31,228200.0,32.3265,32.3801,32.3198,32.36,228200.0
2011-04-18 12:10:00,48.31,48.32,48.27,48.28,122200.0,32.36,32.3667,32.3332,32.3399,122200.0
2011-04-18 12:15:00,48.28,48.3,48.27,48.28,72800.0,32.3399,32.3533,32.3332,32.3399,72800.0
2011-04-18 12:20:00,48.28,48.29,48.21,48.22,110200.0,32.3399,32.3466,32.293,32.2997,110200.0
2011-04-18 12:25:00,48.21,48.24,48.19,48.23,234500.0,32.293,32.3131,32.2796,32.3064,234500.0
2011-04-18 12:30:00,48.23,48.24,48.2,48.23,185000.0,32.3064,32.3131,32.2863,32.3064,185000.0
2011-04-18 12:35:00,48.23,48.24,48.21,48.23,158200.0,32.3064,32.3131,32.293,32.3064,158200.0
2011-04-18 12:40:00,48.23,48.24,48.17,48.19,252400.0,32.3064,32.3131,32.2662,32.2796,252400.0
2011-04-18 12:45:00,48.18,48.19,48.16,48.16,22600.0,32.2729,32.2796,32.2595,32.2595,22600.0
2011-04-18 12:50:00,48.16,48.16,48.14,48.15,74300.0,32.2595,32.2595,32.2461,32.2528,74300.0
2011-04-18 12:55:00,48.14,48.19,48.13,48.18,145700.0,32.2461,32.2796,32.2394,32.2729,145700.0
2011-04-18 13:00:00,48.19,48.2,48.15,48.15,268400.0,32.2796,32.2863,32.2528,32.2528,268400.0
2011-04-18 13:05:00,48.15,48.16,48.13,48.13,128700.0,32.2528,32.2595,32.2394,32.2394,128700.0
2011-04-18 13:10:00,48.13,48.14,48.11,48.13,96700.0,32.2394,32.2461,32.226,32.2394,96700.0
2011-04-18 13:15:00,48.13,48.13,48.1,48.12,185000.0,32.2394,32.2394,32.2193,32.2327,185000.0
2011-04-18 13:20:00,48.12,48.14,48.12,48.13,303200.0,32.2327,32.2461,32.2327,32.2394,303200.0
2011-04-18 13:25:00,48.13,48.13,48.11,48.12,155600.0,32.2394,32.2394,32.226,32.2327,155600.0
2011-04-18 13:30:00,48.12,48.17,48.12,48.17,71500.0,32.2327,32.2662,32.2327,32.2662,71500.0
2011-04-18 13:35:00,48.17,48.19,48.16,48.19,84000.0,32.2662,32.2796,32.2595,32.2796,84000.0
2011-04-18 13:40:00,48.19,48.24,48.18,48.24,66600.0,32.2796,32.3131,32.2729,32.3131,66600.0
2011-04-18 13:45:00,48.24,48.25,48.23,48.25,118300.0,32.3131,32.3198,32.3064,32.3198,118300.0
2011-04-18 13:50:00,48.24,48.3,48.24,48.29,74100.0,32.3131,32.3533,32.3131,32.3466,74100.0
2011-04-18 13:55:00,48.3,48.32,48.29,48.31,43100.0,32.3533,32.3667,32.3466,32.36,43100.0
2011-04-18 14:00:00,48.3,48.3,48.24,48.26,61600.0,32.3533,32.3533,32.3131,32.3265,61600.0
2011-04-18 14:05:00,48.25,48.3,48.25,48.3,129800.0,32.3198,32.3533,32.3198,32.3533,129800.0
2011-04-18 14:10:00,48.3,48.38,48.29,48.37,210300.0,32.3533,32.4069,32.3466,32.4002,210300.0
2011-04-18 14:15:00,48.37,48.37,48.32,48.34,66500.0,32.4002,32.4002,32.3667,32.3801,66500.0
2011-04-18 14:20:00,48.35,48.36,48.32,48.36,63200.0,32.3868,32.3935,32.3667,32.3935,63200.0
2011-04-18 14:25:00,48.36,48.36,48.31,48.32,112700.0,32.3935,32.3935,32.36,32.3667,112700.0
2011-04-18 14:30:00,48.32,48.35,48.29,48.31,138100.0,32.3667,32.3868,32.3466,32.36,138100.0
2011-04-18 14:35:00,48.31,48.4,48.3,48.4,113300.0,32.36,32.4203,32.3533,32.4203,113300.0
2011-04-18 14:40:00,48.4,48.44,48.38,48.43,161900.0,32.4203,32.4471,32.4069,32.4404,161900.0
2011-04-18 14:45:00,48.43,48.5,48.42,48.45,196300.0,32.4404,32.4873,32.4337,32.4538,196300.0
2011-04-18 14:50:00,48.46,48.48,48.41,48.44,139200.0,32.4605,32.4739,32.427,32.4471,139200.0
2011-04-18 14:55:00,48.44,48.48,48.42,48.42,113100.0,32.4471,32.4739,32.4337,32.4337,113100.0
2011-04-18 15:00:00,48.42,48.45,48.4,48.43,102200.0,32.4337,32.4538,32.4203,32.4404,102200.0
2011-04-18 15:05:00,48.42,48.46,48.32,48.34,205300.0,32.4337,32.4605,32.3667,32.3801,205300.0
2011-04-18 15:10:00,48.34,48.38,48.34,48.38,104600.0,32.3801,32.4069,32.3801,32.4069,104600.0
2011-04-18 15:15:00,48.38,48.51,48.37,48.5,176800.0,32.4069,32.494,32.4002,32.4873,176800.0
2011-04-18 15:20:00,48.51,48.54,48.45,48.46,106600.0,32.494,32.5141,32.4538,32.4605,106600.0
2011-04-18 15:25:00,48.45,48.46,48.41,48.43,218200.0,32.4538,32.4605,32.427,32.4404,218200.0
2011-04-18 15:30:00,48.44,48.5,48.42,48.45,150800.0,32.4471,32.4873,32.4337,32.4538,150800.0
2011-04-18 15:35:00,48.45,48.49,48.41,48.43,297000.0,32.4538,32.4806,32.427,32.4404,297000.0
2011-04-18 15:40:00,48.43,48.44,48.36,48.38,238200.0,32.4404,32.4471,32.3935,32.4069,238200.0
2011-04-18 15:45:00,48.38,48.41,48.35,48.38,202200.0,32.4069,32.427,32.3868,32.4069,202200.0
2011-04-18 15:50:00,48.39,48.4,48.32,48.35,217200.0,32.4136,32.4203,32.3667,32.3868,217200.0
2011-04-18 15:55:00,48.35,48.43,48.35,48.41,566700.0,32.3868,32.4404,32.3868,32.427,566700.0
2011-04-19 09:30:00,48.81,48.84,48.78,48.83,637000.0,32.6949,32.715,32.6748,32.7083,637000.0
2011-04-19 09:35:00,48.83,48.85,48.78,48.84,336600.0,32.7083,32.7217,32.6748,32.715,336600.0
2011-04-19 09:40:00,48.84,48.9,48.83,48.85,176400.0,32.715,32.7552,32.7083,32.7217,176400.0
2011-04-19 09:45:00,48.86,48.87,48.82,48.83,113500.0,32.7284,32.7351,32.7016,32.7083,113500.0
2011-04-19 09:50:00,48.83,48.84,48.73,48.74,243300.0,32.7083,32.715,32.6413,32.648,243300.0
2011-04-19 09:55:00,48.74,48.82,48.73,48.79,170800.0,32.648,32.7016,32.6413,32.6815,170800.0
2011-04-19 10:00:00,48.79,48.8,48.75,48.77,157700.0,32.6815,32.6882,32.6547,32.6681,157700.0
2011-04-19 10:05:00,48.77,48.81,48.75,48.76,212800.0,32.6681,32.6949,32.6547,32.6614,212800.0
2011-04-19 10:10:00,48.77,48.81,48.75,48.79,254500.0,32.6681,32.6949,32.6547,32.6815,254500.0
2011-04-19 10:15:00,48.79,48.86,48.79,48.84,126300.0,32.6815,32.7284,32.6815,32.715,126300.0
2011-04-19 10:20:00,48.84,48.88,48.83,48.86,122800.0,32.715,32.7418,32.7083,32.7284,122800.0
2011-04-19 10:25:00,48.86,48.9,48.84,48.9,172500.0,32.7284,32.7552,32.715,32.7552,172500.0
2011-04-19 10:30:00,48.9,48.9,48.8,48.8,200700.0,32.7552,32.7552,32.6882,32.6882,200700.0
2011-04-19 10:35:00,48.81,48.87,48.81,48.81,99500.0,32.6949,32.7351,32.6949,32.6949,99500.0
2011-04-19 10:40:00,48.81,48.85,48.79,48.84,173000.0,32.6949,32.7217,32.6815,32.715,173000.0
2011-04-19 10:45:00,48.84,48.88,48.81,48.86,195300.0,32.715,32.7418,32.6949,32.7284,195300.0
2011-04-19 10:50:00,48.86,48.88,48.84,48.86,109800.0,32.7284,32.7418,32.715,32.7284,109800.0
2011-04-19 10:55:00,48.85,48.86,48.81,48.81,196300.0,32.7217,32.7284,32.6949,32.6949,196300.0
2011-04-19 11:00:00,48.81,48.82,48.75,48.79,109600.0,32.6949,32.7016,32.6547,32.6815,109600.0
2011-04-19 11:05:00,48.8,48.85,48.8,48.85,194200.0,32.6882,32.7217,32.6882,32.7217,194200.0
2011-04-19 11:10:00,48.84,48.85,48.79,48.8,158200.0,32.715,32.7217,32.6815,32.6882,158200.0
2011-04-19 11:15:00,48.8,48.85,48.78,48.8,192800.0,32.6882,32.7217,32.6748,32.6882,192800.0
2011-04-19 11:20:00,48.8,48.8,48.75,48.76,169500.0,32.6882,32.6882,32.6547,32.6614,169500.0
2011-04-19 11:25:00,48.76,48.77,48.73,48.76,159700.0,32.6614,32.6681,32.6413,32.6614,159700.0
2011-04-19 11:30:00,48.76,48.79,48.75,48.79,109400.0,32.6614,32.6815,32.6547,32.6815,109400.0
2011-04-19 11:35:00,48.8,48.83,48.79,48.8,149400.0,32.6882,32.7083,32.6815,32.6882,149400.0
2011-04-19 11:40:00,48.81,48.82,48.8,48.82,86500.0,32.6949,32.7016,32.6882,32.7016,86500.0
2011-04-19 11:45:00,48.83,48.84,48.8,48.81,112900.0,32.7083,32.715,32.6882,32.6949,112900.0
2011-04-19 11:50:00,48.81,48.86,48.81,48.85,238900.0,32.6949,32.7284,32.6949,32.7217,238900.0
2011-04-19 11:55:00,48.86,48.86,48.83,48.86,100000.0,32.7284,32.7284,32.7083,32.7284,100000.0
2011-04-19 12:00:00,48.86,48.86,48.82,48.84,202900.0,32.7284,32.7284,32.7016,32.715,202900.0
2011-04-19 12:05:00,48.84,48.86,48.83,48.86,87200.0,32.715,32.7284,32.7083,32.7284,87200.0
2011-04-19 12:10:00,48.87,48.94,48.85,48.94,182000.0,32.7351,32.782,32.7217,32.782,182000.0
2011-04-19 12:15:00,48.94,48.94,48.88,48.9,93900.0,32.782,32.782,32.7418,32.7552,93900.0
2011-04-19 12:20:00,48.9,48.91,48.89,48.9,108200.0,32.7552,32.7619,32.7485,32.7552,108200.0
2011-04-19 12:25:00,48.9,48.9,48.85,48.88,97000.0,32.7552,32.7552,32.7217,32.7418,97000.0
2011-04-19 12:30:00,48.87,48.89,48.85,48.89,83400.0,32.7351,32.7485,32.7217,32.7485,83400.0
2011-04-19 12:35:00,48.89,48.94,48.89,48.94,133300.0,32.7485,32.782,32.7485,32.782,133300.0
2011-04-19 12:40:00,48.94,48.94,48.91,48.94,89000.0,32.782,32.782,32.7619,32.782,89000.0
2011-04-19 12:45:00,48.93,48.94,48.87,48.87,205200.0,32.7753,32.782,32.7351,32.7351,205200.0
2011-04-19 12:50:00,48.87,48.93,48.87,48.92,148400.0,32.7351,32.7753,32.7351,32.7686,148400.0
2011-04-19 12:55:00,48.92,48.94,48.9,48.9,84300.0,32.7686,32.782,32.7552,32.7552,84300.0
2011-04-19 13:00:00,48.89,48.92,48.87,48.9,230300.0,32.7485,32.7686,32.7351,32.7552,230300.0
2011-04-19 13:05:00,48.9,48.92,48.9,48.91,85500.0,32.7552,32.7686,32.7552,32.7619,85500.0
2011-04-19 13:10:00,48.91,48.96,48.88,48.96,117600.0,32.7619,32.7954,32.7418,32.7954,117600.0
2011-04-19 13:15:00,48.96,48.99,48.95,48.98,159200.0,32.7954,32.8155,32.7887,32.8088,159200.0
2011-04-19 13:20:00,48.98,49.0,48.96,48.99,90700.0,32.8088,32.8222,32.7954,32.8155,90700.0
2011-04-19 13:25:00,48.99,49.01,48.98,49.0,92600.0,32.8155,32.8289,32.8088,32.8222,92600.0
2011-04-19 13:30:00,49.0,49.01,48.99,49.01,74300.0,32.8222,32.8289,32.8155,32.8289,74300.0
2011-04-19 13:35:00,49.01,49.04,48.99,49.03,92000.0,32.8289,32.849,32.8155,32.8423,92000.0
2011-04-19 13:40:00,49.03,49.09,49.03,49.08,296000.0,32.8423,32.8825,32.8423,32.8758,296000.0
2011-04-19 13:45:00,49.08,49.08,49.04,49.08,156500.0,32.8758,32.8758,32.849,32.8758,156500.0
2011-04-19 13:50:00,49.08,49.09,49.05,49.05,61000.0,32.8758,32.8825,32.8557,32.8557,61000.0
2011-04-19 13:55:00,49.06,49.06,49.05,49.06,34900.0,32.8624,32.8624,32.8557,32.8624,34900.0
2011-04-19 14:00:00,49.05,49.06,49.01,49.01,47800.0,32.8557,32.8624,32.8289,32.8289,47800.0
2011-04-19 14:05:00,49.01,49.04,49.0,49.04,26800.0,32.8289,32.849,32.8222,32.849,26800.0
2011-04-19 14:10:00,49.04,49.07,49.02,49.06,44100.0,32.849,32.8691,32.8356,32.8624,44100.0
2011-04-19 14:15:00,49.05,49.08,49.05,49.07,37400.0,32.8557,32.8758,32.8557,32.8691,37400.0
2011-04-19 14:20:00,49.07,49.08,49.03,49.04,69700.0,32.8691,32.8758,32.8423,32.849,69700.0
2011-04-19 14:25:00,49.04,49.05,49.01,49.04,184900.0,32.849,32.8557,32.8289,32.849,184900.0
2011-04-19 14:30:00,49.04,49.04,49.01,49.02,63400.0,32.849,32.849,32.8289,32.8356,63400.0
2011-04-19 14:35:00,49.02,49.05,49.02,49.03,51700.0,32.8356,32.8557,32.8356,32.8423,51700.0
2011-04-19 14:40:00,49.04,49.05,49.02,49.04,47700.0,32.849,32.8557,32.8356,32.849,47700.0
2011-04-19 14:45:00,49.04,49.04,48.99,48.99,73000.0,32.849,32.849,32.8155,32.8155,73000.0
2011-04-19 14:50:00,49.0,49.01,48.98,48.99,124400.0,32.8222,32.8289,32.8088,32.8155,124400.0
2011-04-19 14:55:00,49.0,49.01,48.98,48.99,85000.0,32.8222,32.8289,32.8088,32.8155,85000.0
2011-04-19 15:00:00,48.98,49.04,48.98,49.03,76900.0,32.8088,32.849,32.8088,32.8423,76900.0
2011-04-19 15:05:00,49.04,49.08,49.02,49.06,69700.0,32.849,32.8758,32.8356,32.8624,69700.0
2011-04-19 15:10:00,49.07,49.09,49.05,49.09,77800.0,32.8691,32.8825,32.8557,32.8825,77800.0
2011-04-19 15:15:00,49.09,49.09,49.07,49.07,56700.0,32.8825,32.8825,32.8691,32.8691,56700.0
2011-04-19 15:20:00,49.07,49.07,49.01,49.02,155000.0,32.8691,32.8691,32.8289,32.8356,155000.0
2011-04-19 15:25:00,49.02,49.07,49.01,49.03,108600.0,32.8356,32.8691,32.8289,32.8423,108600.0
2011-04-19 15:30:00,49.03,49.04,49.01,49.03,58900.0,32.8423,32.849,32.8289,32.8423,58900.0
2011-04-19 15:35:00,49.02,49.05,49.02,49.03,78200.0,32.8356,32.8557,32.8356,32.8423,78200.0
2011-04-19 15:40:00,49.02,49.04,49.0,49.03,142900.0,32.8356,32.849,32.8222,32.8423,142900.0
2011-04-19 15:45:00,49.03,49.05,48.99,49.0,200300.0,32.8423,32.8557,32.8155,32.8222,200300.0
2011-04-19 15:50:00,49.0,49.06,49.0,49.04,190400.0,32.8222,32.8624,32.8222,32.849,190400.0
2011-04-19 15:55:00,49.05,49.09,49.02,49.08,560700.0,32.8557,32.8825,32.8356,32.8758,560700.0
2011-04-20 09:30:00,50.19,50.2,50.06,50.06,579600.0,33.6193,33.626,33.5322,33.5322,579600.0
2011-04-20 09:35:00,50.06,50.08,50.01,50.03,193000.0,33.5322,33.5456,33.4987,33.5121,193000.0
2011-04-20 09:40:00,50.03,50.05,50.0,50.0,135200.0,33.5121,33.5255,33.492,33.492,135200.0
2011-04-20 09:45:00,50.0,50.07,50.0,50.06,175200.0,33.492,33.5389,33.492,33.5322,175200.0
2011-04-20 09:50:00,50.06,50.07,49.96,50.03,188500.0,33.5322,33.5389,33.4653,33.5121,188500.0
2011-04-20 09:55:00,50.04,50.05,50.02,50.03,153200.0,33.5188,33.5255,33.5054,33.5121,153200.0
2011-04-20 10:00:00,50.02,50.1,50.01,50.05,231200.0,33.5054,33.559,33.4987,33.5255,231200.0
2011-04-20 10:05:00,50.06,50.15,50.06,50.14,329000.0,33.5322,33.5925,33.5322,33.5858,329000.0
2011-04-20 10:10:00,50.14,50.17,50.11,50.16,222700.0,33.5858,33.6059,33.5657,33.5992,222700.0
2011-04-20 10:15:00,50.16,50.22,50.15,50.2,121100.0,33.5992,33.6394,33.5925,33.626,121100.0
2011-04-20 10:20:00,50.2,50.2,50.11,50.11,112700.0,33.626,33.626,33.5657,33.5657,112700.0
2011-04-20 10:25:00,50.12,50.14,50.11,50.13,136700.0,33.5724,33.5858,33.5657,33.5791,136700.0
2011-04-20 10:30:00,50.13,50.2,50.12,50.2,418000.0,33.5791,33.626,33.5724,33.626,418000.0
2011-04-20 10:35:00,50.2,50.2,50.16,50.19,384900.0,33.626,33.626,33.5992,33.6193,384900.0
2011-04-20 10:40:00,50.18,50.2,50.16,50.17,540700.0,33.6126,33.626,33.5992,33.6059,540700.0
2011-04-20 10:45:00,50.17,50.2,50.16,50.18,487800.0,33.6059,33.626,33.5992,33.6126,487800.0
2011-04-20 10:50:00,50.17,50.21,50.16,50.2,222600.0,33.6059,33.6327,33.5992,33.626,222600.0
2011-04-20 10:55:00,50.2,50.23,50.19,50.22,268300.0,33.626,33.6461,33.6193,33.6394,268300.0
2011-04-20 11:00:00,50.22,50.23,50.2,50.23,143800.0,33.6394,33.6461,33.626,33.6461,143800.0
2011-04-20 11:05:00,50.23,50.23,50.21,50.22,204700.0,33.6461,33.6461,33.6327,33.6394,204700.0
2011-04-20 11:10:00,50.22,50.22,50.17,50.19,346900.0,33.6394,33.6394,33.6059,33.6193,346900.0
2011-04-20 11:15:00,50.2,50.23,50.17,50.18,455300.0,33.626,33.6461,33.6059,33.6126,455300.0
2011-04-20 11:20:00,50.18,50.19,50.14,50.15,292100.0,33.6126,33.6193,33.5858,33.5925,292100.0
2011-04-20 11:25:00,50.15,50.21,50.12,50.21,361200.0,33.5925,33.6327,33.5724,33.6327,361200.0
2011-04-20 11:30:00,50.21,50.21,50.19,50.2,213700.0,33.6327,33.6327,33.6193,33.626,213700.0
2011-04-20 11:35:00,50.21,50.21,50.17,50.19,55800.0,33.6327,33.6327,33.6059,33.6193,55800.0
2011-04-20 11:40:00,50.2,50.25,50.2,50.24,420200.0,33.626,33.6595,33.626,33.6528,420200.0
2011-04-20 11:45:00,50.23,50.26,50.22,50.25,71400.0,33.6461,33.6662,33.6394,33.6595,71400.0
2011-04-20 11:50:00,50.25,50.29,50.24,50.28,67700.0,33.6595,33.6863,33.6528,33.6796,67700.0
2011-04-20 11:55:00,50.28,50.29,50.25,50.25,231300.0,33.6796,33.6863,33.6595,33.6595,231300.0
2011-04-20 12:00:00,50.26,50.26,50.22,50.22,72900.0,33.6662,33.6662,33.6394,33.6394,72900.0
2011-04-20 12:05:00,50.22,50.24,50.21,50.22,61700.0,33.6394,33.6528,33.6327,33.6394,61700.0
2011-04-20 12:10:00,50.23,50.23,50.12,50.14,133100.0,33.6461,33.6461,33.5724,33.5858,133100.0
2011-04-20 12:15:00,50.14,50.17,50.13,50.15,42900.0,33.5858,33.6059,33.5791,33.5925,42900.0
2011-04-20 12:20:00,50.16,50.19,50.15,50.19,76800.0,33.5992,33.6193,33.5925,33.6193,76800.0
2011-04-20 12:25:00,50.18,50.2,50.14,50.16,105500.0,33.6126,33.626,33.5858,33.5992,105500.0
2011-04-20 12:30:00,50.15,50.18,50.12,50.13,106100.0,33.5925,33.6126,33.5724,33.5791,106100.0
2011-04-20 12:35:00,50.14,50.16,50.12,50.13,100000.0,33.5858,33.5992,33.5724,33.5791,100000.0
2011-04-20 12:40:00,50.13,50.16,50.12,50.15,50400.0,33.5791,33.5992,33.5724,33.5925,50400.0
2011-04-20 12:45:00,50.15,50.16,50.12,50.12,87300.0,33.5925,33.5992,33.5724,33.5724,87300.0
2011-04-20 12:50:00,50.12,50.15,50.12,50.14,34800.0,33.5724,33.5925,33.5724,33.5858,34800.0
2011-04-20 12:55:00,50.14,50.15,50.11,50.11,30800.0,33.5858,33.5925,33.5657,33.5657,30800.0
2011-04-20 13:00:00,50.11,50.15,50.1,50.14,21900.0,33.5657,33.5925,33.559,33.5858,21900.0
2011-04-20 13:05:00,50.14,50.14,50.11,50.11,18000.0,33.5858,33.5858,33.5657,33.5657,18000.0
2011-04-20 13:10:00,50.12,50.14,50.1,50.1,44400.0,33.5724,33.5858,33.559,33.559,44400.0
2011-04-20 13:15:00,50.1,50.11,50.05,50.05,72700.0,33.559,33.5657,33.5255,33.5255,72700.0
2011-04-20 13:20:00,50.06,50.09,50.05,50.08,81000.0,33.5322,33.5523,33.5255,33.5456,81000.0
2011-04-20 13:25:00,50.08,50.13,50.08,50.12,34000.0,33.5456,33.5791,33.5456,33.5724,34000.0
2011-04-20 13:30:00,50.12,50.12,50.07,50.07,25700.0,33.5724,33.5724,33.5389,33.5389,25700.0
2011-04-20 13:35:00,50.08,50.1,50.07,50.1,21300.0,33.5456,33.559,33.5389,33.559,21300.0
2011-04-20 13:40:00,50.09,50.12,50.09,50.1,38900.0,33.5523,33.5724,33.5523,33.559,38900.0
2011-04-20 13:45:00,50.11,50.11,50.09,50.11,80300.0,33.5657,33.5657,33.5523,33.5657,80300.0
2011-04-20 13:50:00,50.11,50.15,50.11,50.13,117800.0,33.5657,33.5925,33.5657,33.5791,117800.0
2011-04-20 13:55:00,50.13,50.14,50.11,50.13,39700.0,33.5791,33.5858,33.5657,33.5791,39700.0
2011-04-20 14:00:00,50.12,50.13,50.11,50.13,42700.0,33.5724,33.5791,33.5657,33.5791,42700.0
2011-04-20 14:05:00,50.12,50.13,50.09,50.12,144400.0,33.5724,33.5791,33.5523,33.5724,144400.0
2011-04-20 14:10:00,50.13,50.14,50.1,50.1,42300.0,33.5791,33.5858,33.559,33.559,42300.0
2011-04-20 14:15:00,50.11,50.15,50.11,50.14,34700.0,33.5657,33.5925,33.5657,33.5858,34700.0
2011-04-20 14:20:00,50.14,50.16,50.12,50.12,49000.0,33.5858,33.5992,33.5724,33.5724,49000.0
2011-04-20 14:25:00,50.13,50.15,50.12,50.14,46300.0,33.5791,33.5925,33.5724,33.5858,46300.0
2011-04-20 14:30:00,50.14,50.15,50.13,50.14,27300.0,33.5858,33.5925,33.5791,33.5858,27300.0
2011-04-20 14:35:00,50.15,50.18,50.14,50.16,56800.0,33.5925,33.6126,33.5858,33.5992,56800.0
2011-04-20 14:40:00,50.17,50.18,50.16,50.16,28000.0,33.6059,33.6126,33.5992,33.5992,28000.0
2011-04-20 14:45:00,50.17,50.19,50.16,50.18,36900.0,33.6059,33.6193,33.5992,33.6126,36900.0
2011-04-20 14:50:00,50.19,50.21,50.17,50.21,158400.0,33.6193,33.6327,33.6059,33.6327,158400.0
2011-04-20 14:55:00,50.2,50.22,50.19,50.19,169100.0,33.626,33.6394,33.6193,33.6193,169100.0
2011-04-20 15:00:00,50.2,50.22,50.18,50.21,87000.0,33.626,33.6394,33.6126,33.6327,87000.0
2011-04-20 15:05:00,50.22,50.23,50.18,50.2,106500.0,33.6394,33.6461,33.6126,33.626,106500.0
2011-04-20 15:10:00,50.21,50.23,50.19,50.2,138800.0,33.6327,33.6461,33.6193,33.626,138800.0
2011-04-20 15:15:00,50.19,50.21,50.18,50.2,164200.0,33.6193,33.6327,33.6126,33.626,164200.0
2011-04-20 15:20:00,50.19,50.21,50.16,50.21,114000.0,33.6193,33.6327,33.5992,33.6327,114000.0
2011-04-20 15:25:00,50.2,50.23,50.18,50.23,51000.0,33.626,33.6461,33.6126,33.6461,51000.0
2011-04-20 15:30:00,50.22,50.23,50.19,50.2,26300.0,33.6394,33.6461,33.6193,33.626,26300.0
2011-04-20 15:35:00,50.2,50.22,50.19,50.21,187700.0,33.626,33.6394,33.6193,33.6327,187700.0
2011-04-20 15:40:00,50.22,50.23,50.2,50.23,127600.0,33.6394,33.6461,33.626,33.6461,127600.0
2011-04-20 15:45:00,50.23,50.24,50.2,50.21,92300.0,33.6461,33.6528,33.626,33.6327,92300.0
2011-04-20 15:50:00,50.21,50.24,50.21,50.21,190400.0,33.6327,33.6528,33.6327,33.6327,190400.0
2011-04-20 15:55:00,50.2,50.29,50.2,50.28,1142400.0,33.626,33.6863,33.626,33.6796,1142400.0
2011-04-21 09:30:00,50.55,50.56,50.46,50.48,1093500.0,33.8605,33.8672,33.8002,33.8136,1093500.0
2011-04-21 09:35:00,50.47,50.58,50.46,50.56,394200.0,33.8069,33.8806,33.8002,33.8672,394200.0
2011-04-21 09:40:00,50.56,50.56,50.5,50.51,240500.0,33.8672,33.8672,33.827,33.8337,240500.0
2011-04-21 09:45:00,50.51,50.52,50.41,50.41,263100.0,33.8337,33.8404,33.7667,33.7667,263100.0
2011-04-21 09:50:00,50.41,50.47,50.41,50.47,138100.0,33.7667,33.8069,33.7667,33.8069,138100.0
2011-04-21 09:55:00,50.46,50.47,50.43,50.43,184500.0,33.8002,33.8069,33.7801,33.7801,184500.0
2011-04-21 10:00:00,50.43,50.43,50.31,50.36,246100.0,33.7801,33.7801,33.6997,33.7332,246100.0
2011-04-21 10:05:00,50.36,50.43,50.33,50.43,62200.0,33.7332,33.7801,33.7131,33.7801,62200.0
2011-04-21 10:10:00,50.43,50.44,50.38,50.39,85800.0,33.7801,33.7868,33.7466,33.7533,85800.0
2011-04-21 10:15:00,50.4,50.44,50.38,50.44,76600.0,33.76,33.7868,33.7466,33.7868,76600.0
2011-04-21 10:20:00,50.44,50.5,50.44,50.5,44100.0,33.7868,33.827,33.7868,33.827,44100.0
2011-04-21 10:25:00,50.49,50.5,50.45,50.46,45000.0,33.8203,33.827,33.7935,33.8002,45000.0
2011-04-21 10:30:00,50.45,50.49,50.42,50.43,81400.0,33.7935,33.8203,33.7734,33.7801,81400.0
2011-04-21 10:35:00,50.43,50.45,50.4,50.44,92700.0,33.7801,33.7935,33.76,33.7868,92700.0
2011-04-21 10:40:00,50.44,50.5,50.44,50.49,27700.0,33.7868,33.827,33.7868,33.8203,27700.0
2011-04-21 10:45:00,50.49,50.52,50.47,50.47,90800.0,33.8203,33.8404,33.8069,33.8069,90800.0
2011-04-21 10:50:00,50.47,50.51,50.46,50.51,86000.0,33.8069,33.8337,33.8002,33.8337,86000.0
2011-04-21 10:55:00,50.51,50.55,50.5,50.52,67600.0,33.8337,33.8605,33.827,33.8404,67600.0
2011-04-21 11:00:00,50.53,50.56,50.52,50.55,75500.0,33.8471,33.8672,33.8404,33.8605,75500.0
2011-04-21 11:05:00,50.55,50.57,50.51,50.55,44700.0,33.8605,33.8739,33.8337,33.8605,44700.0
2011-04-21 11:10:00,50.55,50.56,50.53,50.54,63100.0,33.8605,33.8672,33.8471,33.8538,63100.0
2011-04-21 11:15:00,50.54,50.57,50.54,50.55,62900.0,33.8538,33.8739,33.8538,33.8605,62900.0
2011-04-21 11:20:00,50.54,50.56,50.52,50.52,88600.0,33.8538,33.8672,33.8404,33.8404,88600.0
2011-04-21 11:25:00,50.52,50.58,50.52,50.57,51300.0,33.8404,33.8806,33.8404,33.8739,51300.0
2011-04-21 11:30:00,50.58,50.64,50.58,50.61,82700.0,33.8806,33.9207,33.8806,33.9007,82700.0
2011-04-21 11:35:00,50.6,50.63,50.6,50.63,47600.0,33.894,33.914,33.894,33.914,47600.0
2011-04-21 11:40:00,50.62,50.64,50.6,50.61,176300.0,33.9073,33.9207,33.894,33.9007,176300.0
2011-04-21 11:45:00,50.6,50.63,50.59,50.63,150600.0,33.894,33.914,33.8873,33.914,150600.0
2011-04-21 11:50:00,50.63,50.64,50.6,50.62,45200.0,33.914,33.9207,33.894,33.9073,45200.0
2011-04-21 11:55:00,50.62,50.63,50.6,50.63,43700.0,33.9073,33.914,33.894,33.914,43700.0
2011-04-21 12:00:00,50.62,50.62,50.6,50.61,101400.0,33.9073,33.9073,33.894,33.9007,101400.0
2011-04-21 12:05:00,50.62,50.63,50.6,50.6,173700.0,33.9073,33.914,33.894,33.894,173700.0
2011-04-21 12:10:00,50.6,50.62,50.6,50.62,135700.0,33.894,33.9073,33.894,33.9073,135700.0
2011-04-21 12:15:00,50.61,50.63,50.6,50.6,54000.0,33.9007,33.914,33.894,33.894,54000.0
2011-04-21 12:20:00,50.6,50.62,50.6,50.61,17300.0,33.894,33.9073,33.894,33.9007,17300.0
2011-04-21 12:25:00,50.61,50.63,50.61,50.62,45800.0,33.9007,33.914,33.9007,33.9073,45800.0
2011-04-21 12:30:00,50.62,50.62,50.6,50.62,74800.0,33.9073,33.9073,33.894,33.9073,74800.0
2011-04-21 12:35:00,50.62,50.62,50.61,50.62,17600.0,33.9073,33.9073,33.9007,33.9073,17600.0
2011-04-21 12:40:00,50.62,50.66,50.62,50.63,151400.0,33.9073,33.9341,33.9073,33.914,151400.0
2011-04-21 12:45:00,50.62,50.66,50.62,50.65,24400.0,33.9073,33.9341,33.9073,33.9274,24400.0
2011-04-21 12:50:00,50.66,50.67,50.65,50.67,103400.0,33.9341,33.9408,33.9274,33.9408,103400.0
2011-04-21 12:55:00,50.67,50.67,50.64,50.64,123700.0,33.9408,33.9408,33.9207,33.9207,123700.0
2011-04-21 13:00:00,50.64,50.66,50.64,50.64,45900.0,33.9207,33.9341,33.9207,33.9207,45900.0
2011-04-21 13:05:00,50.64,50.66,50.64,50.65,113000.0,33.9207,33.9341,33.9207,33.9274,113000.0
2011-04-21 13:10:00,50.64,50.67,50.64,50.64,129900.0,33.9207,33.9408,33.9207,33.9207,129900.0
2011-04-21 13:15:00,50.64,50.65,50.63,50.64,40800.0,33.9207,33.9274,33.914,33.9207,40800.0
2011-04-21 13:20:00,50.64,50.64,50.61,50.62,30200.0,33.9207,33.9207,33.9007,33.9073,30200.0
2011-04-21 13:25:00,50.62,50.64,50.61,50.64,33400.0,33.9073,33.9207,33.9007,33.9207,33400.0
2011-04-21 13:30:00,50.64,50.64,50.61,50.62,36400.0,33.9207,33.9207,33.9007,33.9073,36400.0
2011-04-21 13:35:00,50.62,50.62,50.61,50.62,12300.0,33.9073,33.9073,33.9007,33.9073,12300.0
2011-04-21 13:40:00,50.61,50.62,50.6,50.62,196600.0,33.9007,33.9073,33.894,33.9073,196600.0
2011-04-21 13:45:00,50.62,50.63,50.61,50.62,19600.0,33.9073,33.914,33.9007,33.9073,19600.0
2011-04-21 13:50:00,50.63,50.63,50.61,50.63,63300.0,33.914,33.914,33.9007,33.914,63300.0
2011-04-21 13:55:00,50.62,50.63,50.61,50.63,21500.0,33.9073,33.914,33.9007,33.914,21500.0
2011-04-21 14:00:00,50.63,50.63,50.6,50.61,87100.0,33.914,33.914,33.894,33.9007,87100.0
2011-04-21 14:05:00,50.62,50.62,50.59,50.61,153400.0,33.9073,33.9073,33.8873,33.9007,153400.0
2011-04-21 14:10:00,50.61,50.62,50.6,50.62,38000.0,33.9007,33.9073,33.894,33.9073,38000.0
2011-04-21 14:15:00,50.62,50.63,50.61,50.62,94200.0,33.9073,33.914,33.9007,33.9073,94200.0
2011-04-21 14:20:00,50.63,50.64,50.62,50.63,196000.0,33.914,33.9207,33.9073,33.914,196000.0
2011-04-21 14:25:00,50.63,50.66,50.63,50.66,235100.0,33.914,33.9341,33.914,33.9341,235100.0
2011-04-21 14:30:00,50.65,50.66,50.64,50.65,54800.0,33.9274,33.9341,33.9207,33.9274,54800.0
2011-04-21 14:35:00,50.65,50.66,50.64,50.65,75100.0,33.9274,33.9341,33.9207,33.9274,75100.0
2011-04-21 14:40:00,50.66,50.66,50.63,50.63,114000.0,33.9341,33.9341,33.914,33.914,114000.0
2011-04-21 14:45:00,50.63,50.64,50.63,50.63,63600.0,33.914,33.9207,33.914,33.914,63600.0
2011-04-21 14:50:00,50.64,50.64,50.62,50.64,88800.0,33.9207,33.9207,33.9073,33.9207,88800.0
2011-04-21 14:55:00,50.64,50.65,50.61,50.61,55200.0,33.9207,33.9274,33.9007,33.9007,55200.0
2011-04-21 15:00:00,50.61,50.63,50.61,50.62,86500.0,33.9007,33.914,33.9007,33.9073,86500.0
2011-04-21 15:05:00,50.61,50.62,50.61,50.61,30800.0,33.9007,33.9073,33.9007,33.9007,30800.0
2011-04-21 15:10:00,50.62,50.62,50.61,50.61,76200.0,33.9073,33.9073,33.9007,33.9007,76200.0
2011-04-21 15:15:00,50.61,50.63,50.61,50.63,112300.0,33.9007,33.914,33.9007,33.914,112300.0
2011-04-21 15:20:00,50.63,50.63,50.6,50.63,113800.0,33.914,33.914,33.894,33.914,113800.0
2011-04-21 15:25:00,50.62,50.63,50.6,50.61,102400.0,33.9073,33.914,33.894,33.9007,102400.0
2011-04-21 15:30:00,50.62,50.62,50.61,50.62,68600.0,33.9073,33.9073,33.9007,33.9073,68600.0
2011-04-21 15:35:00,50.62,50.64,50.61,50.61,115300.0,33.9073,33.9207,33.9007,33.9007,115300.0
2011-04-21 15:40:00,50.61,50.64,50.61,50.63,81800.0,33.9007,33.9207,33.9007,33.914,81800.0
2011-04-21 15:45:00,50.63,50.66,50.63,50.65,164900.0,33.914,33.9341,33.914,33.9274,164900.0
2011-04-21 15:50:00,50.66,50.67,50.63,50.67,140000.0,33.9341,33.9408,33.914,33.9408,140000.0
2011-04-21 15:55:00,50.66,50.72,50.65,50.7,1354000.0,33.9341,33.9743,33.9274,33.9609,1354000.0
2011-04-25 09:30:00,50.62,50.66,50.51,50.51,1334400.0,33.9073,33.9341,33.8337,33.8337,1334400.0
2011-04-25 09:35:00,50.51,50.56,50.51,50.54,262200.0,33.8337,33.8672,33.8337,33.8538,262200.0
2011-04-25 09:40:00,50.51,50.52,50.41,50.5,124400.0,33.8337,33.8404,33.7667,33.827,124400.0
2011-04-25 09:45:00,50.5,50.59,50.5,50.58,120100.0,33.827,33.8873,33.827,33.8806,120100.0
2011-04-25 09:50:00,50.58,50.61,50.47,50.47,193400.0,33.8806,33.9007,33.8069,33.8069,193400.0
2011-04-25 09:55:00,50.47,50.57,50.47,50.55,129600.0,33.8069,33.8739,33.8069,33.8605,129600.0
2011-04-25 10:00:00,50.55,50.57,50.5,50.51,202600.0,33.8605,33.8739,33.827,33.8337,202600.0
2011-04-25 10:05:00,50.5,50.51,50.4,50.4,172500.0,33.827,33.8337,33.76,33.76,172500.0
2011-04-25 10:10:00,50.39,50.39,50.37,50.38,99300.0,33.7533,33.7533,33.7399,33.7466,99300.0
2011-04-25 10:15:00,50.38,50.42,50.35,50.35,96500.0,33.7466,33.7734,33.7265,33.7265,96500.0
2011-04-25 10:20:00,50.36,50.36,50.24,50.27,156700.0,33.7332,33.7332,33.6528,33.6729,156700.0
2011-04-25 10:25:00,50.27,50.31,50.24,50.29,142200.0,33.6729,33.6997,33.6528,33.6863,142200.0
2011-04-25 10:30:00,50.28,50.31,50.26,50.3,103400.0,33.6796,33.6997,33.6662,33.693,103400.0
2011-04-25 10:35:00,50.29,50.3,50.2,50.28,217200.0,33.6863,33.693,33.626,33.6796,217200.0
2011-04-25 10:40:00,50.28,50.29,50.26,50.29,111200.0,33.6796,33.6863,33.6662,33.6863,111200.0
2011-04-25 10:45:00,50.29,50.3,50.24,50.26,141300.0,33.6863,33.693,33.6528,33.6662,141300.0
2011-04-25 10:50:00,50.26,50.27,50.22,50.23,90200.0,33.6662,33.6729,33.6394,33.6461,90200.0
2011-04-25 10:55:00,50.24,50.25,50.17,50.24,133500.0,33.6528,33.6595,33.6059,33.6528,133500.0
2011-04-25 11:00:00,50.24,50.25,50.19,50.21,123500.0,33.6528,33.6595,33.6193,33.6327,123500.0
2011-04-25 11:05:00,50.21,50.23,50.17,50.17,170200.0,33.6327,33.6461,33.6059,33.6059,170200.0
2011-04-25 11:10:00,50.17,50.19,50.15,50.16,206900.0,33.6059,33.6193,33.5925,33.5992,206900.0
2011-04-25 11:15:00,50.16,50.2,50.15,50.19,67600.0,33.5992,33.626,33.5925,33.6193,67600.0
2011-04-25 11:20:00,50.2,50.22,50.18,50.2,69000.0,33.626,33.6394,33.6126,33.626,69000.0
2011-04-25 11:25:00,50.2,50.25,50.19,50.24,129800.0,33.626,33.6595,33.6193,33.6528,129800.0
2011-04-25 11:30:00,50.24,50.25,50.24,50.24,38700.0,33.6528,33.6595,33.6528,33.6528,38700.0
2011-04-25 11:35:00,50.23,50.25,50.22,50.24,141800.0,33.6461,33.6595,33.6394,33.6528,141800.0
2011-04-25 11:40:00,50.24,50.27,50.23,50.25,77400.0,33.6528,33.6729,33.6461,33.6595,77400.0
2011-04-25 11:45:00,50.25,50.27,50.22,50.24,87900.0,33.6595,33.6729,33.6394,33.6528,87900.0
2011-04-25 11:50:00,50.24,50.26,50.23,50.26,82900.0,33.6528,33.6662,33.6461,33.6662,82900.0
2011-04-25 11:55:00,50.26,50.29,50.25,50.27,158400.0,33.6662,33.6863,33.6595,33.6729,158400.0
2011-04-25 12:00:00,50.27,50.29,50.24,50.28,58500.0,33.6729,33.6863,33.6528,33.6796,58500.0
2011-04-25 12:05:00,50.29,50.29,50.25,50.26,88100.0,33.6863,33.6863,33.6595,33.6662,88100.0
2011-04-25 12:10:00,50.27,50.29,50.25,50.26,75200.0,33.6729,33.6863,33.6595,33.6662,75200.0
2011-04-25 12:15:00,50.26,50.29,50.26,50.28,56000.0,33.6662,33.6863,33.6662,33.6796,56000.0
2011-04-25 12:20:00,50.28,50.3,50.27,50.29,72200.0,33.6796,33.693,33.6729,33.6863,72200.0
2011-04-25 12:25:00,50.29,50.3,50.27,50.29,62000.0,33.6863,33.693,33.6729,33.6863,62000.0
2011-04-25 12:30:00,50.3,50.3,50.29,50.3,31800.0,33.693,33.693,33.6863,33.693,31800.0
2011-04-25 12:35:00,50.29,50.31,50.29,50.29,69800.0,33.6863,33.6997,33.6863,33.6863,69800.0
2011-04-25 12:40:00,50.29,50.3,50.26,50.28,674500.0,33.6863,33.693,33.6662,33.6796,674500.0
2011-04-25 12:45:00,50.27,50.29,50.26,50.28,37400.0,33.6729,33.6863,33.6662,33.6796,37400.0
2011-04-25 12:50:00,50.28,50.3,50.28,50.28,33600.0,33.6796,33.693,33.6796,33.6796,33600.0
2011-04-25 12:55:00,50.29,50.29,50.26,50.28,48700.0,33.6863,33.6863,33.6662,33.6796,48700.0
2011-04-25 13:00:00,50.27,50.29,50.26,50.26,65800.0,33.6729,33.6863,33.6662,33.6662,65800.0
2011-04-25 13:05:00,50.27,50.28,50.26,50.28,30700.0,33.6729,33.6796,33.6662,33.6796,30700.0
2011-04-25 13:10:00,50.28,50.3,50.27,50.29,49000.0,33.6796,33.693,33.6729,33.6863,49000.0
2011-04-25 13:15:00,50.29,50.3,50.28,50.3,44100.0,33.6863,33.693,33.6796,33.693,44100.0
2011-04-25 13:20:00,50.29,50.3,50.27,50.27,105600.0,33.6863,33.693,33.6729,33.6729,105600.0
2011-04-25 13:25:00,50.27,50.29,50.27,50.29,77600.0,33.6729,33.6863,33.6729,33.6863,77600.0
2011-04-25 13:30:00,50.28,50.3,50.28,50.3,31500.0,33.6796,33.693,33.6796,33.693,31500.0
2011-04-25 13:35:00,50.3,50.31,50.28,50.3,127800.0,33.693,33.6997,33.6796,33.693,127800.0
2011-04-25 13:40:00,50.29,50.29,50.27,50.27,32600.0,33.6863,33.6863,33.6729,33.6729,32600.0
2011-04-25 13:45:00,50.27,50.28,50.26,50.28,73300.0,33.6729,33.6796,33.6662,33.6796,73300.0
2011-04-25 13:50:00,50.27,50.28,50.25,50.28,71000.0,33.6729,33.6796,33.6595,33.6796,71000.0
2011-04-25 13:55:00,50.27,50.3,50.27,50.3,38800.0,33.6729,33.693,33.6729,33.693,38800.0
2011-04-25 14:00:00,50.29,50.33,50.29,50.31,108000.0,33.6863,33.7131,33.6863,33.6997,108000.0
2011-04-25 14:05:00,50.32,50.33,50.3,50.32,54700.0,33.7064,33.7131,33.693,33.7064,54700.0
2011-04-25 14:10:00,50.32,50.34,50.31,50.34,70000.0,33.7064,33.7198,33.6997,33.7198,70000.0
2011-04-25 14:15:00,50.33,50.36,50.33,50.34,74000.0,33.7131,33.7332,33.7131,33.7198,74000.0
2011-04-25 14:20:00,50.33,50.36,50.32,50.33,225200.0,33.7131,33.7332,33.7064,33.7131,225200.0
2011-04-25 14:25:00,50.33,50.36,50.33,50.36,47600.0,33.7131,33.7332,33.7131,33.7332,47600.0
2011-04-25 14:30:00,50.35,50.37,50.35,50.36,128200.0,33.7265,33.7399,33.7265,33.7332,128200.0
2011-04-25 14:35:00,50.37,50.37,50.35,50.36,57500.0,33.7399,33.7399,33.7265,33.7332,57500.0
2011-04-25 14:40:00,50.36,50.37,50.34,50.35,49600.0,33.7332,33.7399,33.7198,33.7265,49600.0
2011-04-25 14:45:00,50.34,50.36,50.34,50.35,36800.0,33.7198,33.7332,33.7198,33.7265,36800.0
2011-04-25 14:50:00,50.36,50.38,50.35,50.37,82700.0,33.7332,33.7466,33.7265,33.7399,82700.0
2011-04-25 14:55:00,50.37,50.38,50.37,50.37,28300.0,33.7399,33.7466,33.7399,33.7399,28300.0
2011-04-25 15:00:00,50.37,50.38,50.36,50.37,38000.0,33.7399,33.7466,33.7332,33.7399,38000.0
2011-04-25 15:05:00,50.36,50.37,50.35,50.36,45800.0,33.7332,33.7399,33.7265,33.7332,45800.0
2011-04-25 15:10:00,50.35,50.36,50.32,50.33,86500.0,33.7265,33.7332,33.7064,33.7131,86500.0
2011-04-25 15:15:00,50.34,50.35,50.32,50.33,94700.0,33.7198,33.7265,33.7064,33.7131,94700.0
2011-04-25 15:20:00,50.33,50.33,50.3,50.31,60900.0,33.7131,33.7131,33.693,33.6997,60900.0
2011-04-25 15:25:00,50.32,50.38,50.31,50.37,113400.0,33.7064,33.7466,33.6997,33.7399,113400.0
2011-04-25 15:30:00,50.37,50.38,50.36,50.37,59000.0,33.7399,33.7466,33.7332,33.7399,59000.0
2011-04-25 15:35:00,50.37,50.4,50.36,50.37,56200.0,33.7399,33.76,33.7332,33.7399,56200.0
2011-04-25 15:40:00,50.36,50.39,50.36,50.38,59200.0,33.7332,33.7533,33.7332,33.7466,59200.0
2011-04-25 15:45:00,50.37,50.38,50.34,50.35,283000.0,33.7399,33.7466,33.7198,33.7265,283000.0
2011-04-25 15:50:00,50.35,50.36,50.33,50.35,231900.0,33.7265,33.7332,33.7131,33.7265,231900.0
2011-04-25 15:55:00,50.35,50.35,50.27,50.28,1652000.0,33.7265,33.7265,33.6729,33.6796,1652000.0
2011-04-26 09:30:00,50.46,50.46,50.37,50.4,423100.0,33.8002,33.8002,33.7399,33.76,423100.0
2011-04-26 09:35:00,50.4,50.41,50.3,50.31,399500.0,33.76,33.7667,33.693,33.6997,399500.0
2011-04-26 09:40:00,50.31,50.32,50.2,50.22,702500.0,33.6997,33.7064,33.626,33.6394,702500.0
2011-04-26 09:45:00,50.21,50.26,50.2,50.23,426400.0,33.6327,33.6662,33.626,33.6461,426400.0
2011-04-26 09:50:00,50.23,50.29,50.23,50.28,226100.0,33.6461,33.6863,33.6461,33.6796,226100.0
2011-04-26 09:55:00,50.27,50.28,50.23,50.25,216400.0,33.6729,33.6796,33.6461,33.6595,216400.0
2011-04-26 10:00:00,50.25,50.3,50.24,50.26,149600.0,33.6595,33.693,33.6528,33.6662,149600.0
2011-04-26 10:05:00,50.26,50.26,50.19,50.2,121000.0,33.6662,33.6662,33.6193,33.626,121000.0
2011-04-26 10:10:00,50.2,50.3,50.19,50.28,276600.0,33.626,33.693,33.6193,33.6796,276600.0
2011-04-26 10:15:00,50.27,50.31,50.25,50.31,108800.0,33.6729,33.6997,33.6595,33.6997,108800.0
2011-04-26 10:20:00,50.32,50.39,50.32,50.38,165900.0,33.7064,33.7533,33.7064,33.7466,165900.0
2011-04-26 10:25:00,50.38,50.43,50.37,50.4,229800.0,33.7466,33.7801,33.7399,33.76,229800.0
2011-04-26 10:30:00,50.4,50.41,50.36,50.38,183000.0,33.76,33.7667,33.7332,33.7466,183000.0
2011-04-26 10:35:00,50.38,50.45,50.37,50.43,133500.0,33.7466,33.7935,33.7399,33.7801,133500.0
2011-04-26 10:40:00,50.44,50.5,50.43,50.5,84100.0,33.7868,33.827,33.7801,33.827,84100.0
2011-04-26 10:45:00,50.5,50.51,50.45,50.47,223600.0,33.827,33.8337,33.7935,33.8069,223600.0
2011-04-26 10:50:00,50.46,50.54,50.46,50.54,211500.0,33.8002,33.8538,33.8002,33.8538,211500.0
2011-04-26 10:55:00,50.53,50.55,50.5,50.55,132100.0,33.8471,33.8605,33.827,33.8605,132100.0
2011-04-26 11:00:00,50.55,50.58,50.53,50.55,273800.0,33.8605,33.8806,33.8471,33.8605,273800.0
2011-04-26 11:05:00,50.56,50.6,50.55,50.58,148100.0,33.8672,33.894,33.8605,33.8806,148100.0
2011-04-26 11:10:00,50.58,50.62,50.57,50.6,302900.0,33.8806,33.9073,33.8739,33.894,302900.0
2011-04-26 11:15:00,50.6,50.61,50.58,50.59,170900.0,33.894,33.9007,33.8806,33.8873,170900.0
2011-04-26 11:20:00,50.59,50.63,50.58,50.62,178900.0,33.8873,33.914,33.8806,33.9073,178900.0
2011-04-26 11:25:00,50.62,50.65,50.61,50.62,445500.0,33.9073,33.9274,33.9007,33.9073,445500.0
2011-04-26 11:30:00,50.63,50.67,50.62,50.67,228000.0,33.914,33.9408,33.9073,33.9408,228000.0
2011-04-26 11:35:00,50.67,50.67,50.64,50.65,53400.0,33.9408,33.9408,33.9207,33.9274,53400.0
2011-04-26 11:40:00,50.65,50.67,50.64,50.66,109000.0,33.9274,33.9408,33.9207,33.9341,109000.0
2011-04-26 11:45:00,50.66,50.67,50.63,50.64,79500.0,33.9341,33.9408,33.914,33.9207,79500.0
2011-04-26 11:50:00,50.64,50.65,50.62,50.64,60700.0,33.9207,33.9274,33.9073,33.9207,60700.0
2011-04-26 11:55:00,50.64,50.67,50.63,50.67,40700.0,33.9207,33.9408,33.914,33.9408,40700.0
2011-04-26 12:00:00,50.67,50.69,50.64,50.67,83900.0,33.9408,33.9542,33.9207,33.9408,83900.0
2011-04-26 12:05:00,50.66,50.68,50.64,50.68,76700.0,33.9341,33.9475,33.9207,33.9475,76700.0
2011-04-26 12:10:00,50.67,50.69,50.66,50.67,36400.0,33.9408,33.9542,33.9341,33.9408,36400.0
2011-04-26 12:15:00,50.67,50.68,50.64,50.66,77600.0,33.9408,33.9475,33.9207,33.9341,77600.0
2011-04-26 12:20:00,50.65,50.66,50.64,50.65,45200.0,33.9274,33.9341,33.9207,33.9274,45200.0
2011-04-26 12:25:00,50.65,50.66,50.63,50.64,44300.0,33.9274,33.9341,33.914,33.9207,44300.0
2011-04-26 12:30:00,50.65,50.66,50.63,50.66,70400.0,33.9274,33.9341,33.914,33.9341,70400.0
2011-04-26 12:35:00,50.66,50.66,50.65,50.65,35400.0,33.9341,33.9341,33.9274,33.9274,35400.0
2011-04-26 12:40:00,50.65,50.66,50.64,50.64,36200.0,33.9274,33.9341,33.9207,33.9207,36200.0
2011-04-26 12:45:00,50.65,50.65,50.62,50.62,30800.0,33.9274,33.9274,33.9073,33.9073,30800.0
2011-04-26 12:50:00,50.63,50.67,50.62,50.67,66100.0,33.914,33.9408,33.9073,33.9408,66100.0
2011-04-26 12:55:00,50.67,50.67,50.65,50.66,34400.0,33.9408,33.9408,33.9274,33.9341,34400.0
2011-04-26 13:00:00,50.66,50.66,50.63,50.63,39700.0,33.9341,33.9341,33.914,33.914,39700.0
2011-04-26 13:05:00,50.64,50.64,50.6,50.61,32300.0,33.9207,33.9207,33.894,33.9007,32300.0
2011-04-26 13:10:00,50.61,50.63,50.6,50.63,35800.0,33.9007,33.914,33.894,33.914,35800.0
2011-04-26 13:15:00,50.62,50.64,50.62,50.63,96200.0,33.9073,33.9207,33.9073,33.914,96200.0
2011-04-26 13:20:00,50.63,50.66,50.62,50.63,130800.0,33.914,33.9341,33.9073,33.914,130800.0
2011-04-26 13:25:00,50.63,50.65,50.62,50.62,47600.0,33.914,33.9274,33.9073,33.9073,47600.0
2011-04-26 13:30:00,50.62,50.62,50.55,50.55,79600.0,33.9073,33.9073,33.8605,33.8605,79600.0
2011-04-26 13:35:00,50.55,50.59,50.55,50.57,52600.0,33.8605,33.8873,33.8605,33.8739,52600.0
2011-04-26 13:40:00,50.56,50.58,50.55,50.57,44200.0,33.8672,33.8806,33.8605,33.8739,44200.0
2011-04-26 13:45:00,50.57,50.58,50.54,50.55,34100.0,33.8739,33.8806,33.8538,33.8605,34100.0
2011-04-26 13:50:00,50.56,50.59,50.55,50.59,37100.0,33.8672,33.8873,33.8605,33.8873,37100.0
2011-04-26 13:55:00,50.59,50.59,50.58,50.59,23100.0,33.8873,33.8873,33.8806,33.8873,23100.0
2011-04-26 14:00:00,50.59,50.6,50.56,50.58,229500.0,33.8873,33.894,33.8672,33.8806,229500.0
2011-04-26 14:05:00,50.57,50.58,50.55,50.57,110400.0,33.8739,33.8806,33.8605,33.8739,110400.0
2011-04-26 14:10:00,50.58,50.59,50.57,50.59,76400.0,33.8806,33.8873,33.8739,33.8873,76400.0
2011-04-26 14:15:00,50.59,50.62,50.58,50.61,268000.0,33.8873,33.9073,33.8806,33.9007,268000.0
2011-04-26 14:20:00,50.62,50.64,50.6,50.63,266800.0,33.9073,33.9207,33.894,33.914,266800.0
2011-04-26 14:25:00,50.63,50.64,50.61,50.63,102800.0,33.914,33.9207,33.9007,33.914,102800.0
2011-04-26 14:30:00,50.62,50.63,50.6,50.63,135400.0,33.9073,33.914,33.894,33.914,135400.0
2011-04-26 14:35:00,50.63,50.63,50.59,50.59,184500.0,33.914,33.914,33.8873,33.8873,184500.0
2011-04-26 14:40:00,50.6,50.64,50.59,50.62,117700.0,33.894,33.9207,33.8873,33.9073,117700.0
2011-04-26 14:45:00,50.61,50.64,50.61,50.63,195800.0,33.9007,33.9207,33.9007,33.914,195800.0
2011-04-26 14:50:00,50.62,50.64,50.62,50.63,149400.0,33.9073,33.9207,33.9073,33.914,149400.0
2011-04-26 14:55:00,50.64,50.65,50.63,50.65,258600.0,33.9207,33.9274,33.914,33.9274,258600.0
2011-04-26 15:00:00,50.64,50.67,50.64,50.66,264200.0,33.9207,33.9408,33.9207,33.9341,264200.0
2011-04-26 15:05:00,50.66,50.69,50.63,50.68,1073600.0,33.9341,33.9542,33.914,33.9475,1073600.0
2011-04-26 15:10:00,50.68,50.72,50.67,50.72,330000.0,33.9475,33.9743,33.9408,33.9743,330000.0
2011-04-26 15:15:00,50.71,50.72,50.67,50.7,139900.0,33.9676,33.9743,33.9408,33.9609,139900.0
2011-04-26 15:20:00,50.7,50.7,50.66,50.68,193100.0,33.9609,33.9609,33.9341,33.9475,193100.0
2011-04-26 15:25:00,50.68,50.68,50.65,50.66,385200.0,33.9475,33.9475,33.9274,33.9341,385200.0
2011-04-26 15:30:00,50.65,50.67,50.64,50.66,151200.0,33.9274,33.9408,33.9207,33.9341,151200.0
2011-04-26 15:35:00,50.65,50.68,50.62,50.63,319200.0,33.9274,33.9475,33.9073,33.914,319200.0
2011-04-26 15:40:00,50.63,50.67,50.63,50.66,159800.0,33.914,33.9408,33.914,33.9341,159800.0
2011-04-26 15:45:00,50.66,50.66,50.63,50.65,282600.0,33.9341,33.9341,33.914,33.9274,282600.0
2011-04-26 15:50:00,50.64,50.67,50.63,50.64,266100.0,33.9207,33.9408,33.914,33.9207,266100.0
2011-04-26 15:55:00,50.64,50.68,50.62,50.67,599300.0,33.9207,33.9475,33.9073,33.9408,599300.0
2011-04-27 09:30:00,50.61,50.64,50.49,50.49,580200.0,33.9007,33.9207,33.8203,33.8203,580200.0
2011-04-27 09:35:00,50.5,50.5,50.38,50.39,588900.0,33.827,33.827,33.7466,33.7533,588900.0
2011-04-27 09:40:00,50.4,50.4,50.35,50.38,343300.0,33.76,33.76,33.7265,33.7466,343300.0
2011-04-27 09:45:00,50.38,50.45,50.33,50.45,351400.0,33.7466,33.7935,33.7131,33.7935,351400.0
2011-04-27 09:50:00,50.45,50.46,50.42,50.44,334400.0,33.7935,33.8002,33.7734,33.7868,334400.0
2011-04-27 09:55:00,50.44,50.44,50.34,50.35,316300.0,33.7868,33.7868,33.7198,33.7265,316300.0
2011-04-27 10:00:00,50.35,50.35,50.24,50.25,281400.0,33.7265,33.7265,33.6528,33.6595,281400.0
2011-04-27 10:05:00,50.24,50.25,50.19,50.21,508800.0,33.6528,33.6595,33.6193,33.6327,508800.0
2011-04-27 10:10:00,50.21,50.22,50.16,50.16,521200.0,33.6327,33.6394,33.5992,33.5992,521200.0
2011-04-27 10:15:00,50.15,50.16,50.1,50.14,179800.0,33.5925,33.5992,33.559,33.5858,179800.0
2011-04-27 10:20:00,50.14,50.14,50.07,50.1,145100.0,33.5858,33.5858,33.5389,33.559,145100.0
2011-04-27 10:25:00,50.1,50.43,50.1,50.11,574000.0,33.559,33.7801,33.559,33.5657,574000.0
2011-04-27 10:30:00,50.1,50.11,50.01,50.01,312200.0,33.559,33.5657,33.4987,33.4987,312200.0
2011-04-27 10:35:00,50.01,50.09,50.01,50.04,130800.0,33.4987,33.5523,33.4987,33.5188,130800.0
2011-04-27 10:40:00,50.04,50.06,50.01,50.05,264700.0,33.5188,33.5322,33.4987,33.5255,264700.0
2011-04-27 10:45:00,50.05,50.06,50.02,50.02,149100.0,33.5255,33.5322,33.5054,33.5054,149100.0
2011-04-27 10:50:00,50.01,50.02,49.98,49.99,280900.0,33.4987,33.5054,33.4787,33.4853,280900.0
2011-04-27 10:55:00,49.98,50.0,49.95,49.97,298200.0,33.4787,33.492,33.4586,33.472,298200.0
2011-04-27 11:00:00,49.96,50.01,49.96,50.01,127900.0,33.4653,33.4987,33.4653,33.4987,127900.0
2011-04-27 11:05:00,50.01,50.05,50.01,50.04,175600.0,33.4987,33.5255,33.4987,33.5188,175600.0
2011-04-27 11:10:00,50.04,50.06,50.03,50.06,77300.0,33.5188,33.5322,33.5121,33.5322,77300.0
2011-04-27 11:15:00,50.06,50.08,50.04,50.07,81600.0,33.5322,33.5456,33.5188,33.5389,81600.0
2011-04-27 11:20:00,50.07,50.08,50.04,50.05,58400.0,33.5389,33.5456,33.5188,33.5255,58400.0
2011-04-27 11:25:00,50.04,50.06,50.02,50.05,356200.0,33.5188,33.5322,33.5054,33.5255,356200.0
2011-04-27 11:30:00,50.05,50.06,50.01,50.02,514000.0,33.5255,33.5322,33.4987,33.5054,514000.0
2011-04-27 11:35:00,50.01,50.04,50.0,50.01,169400.0,33.4987,33.5188,33.492,33.4987,169400.0
2011-04-27 11:40:00,50.01,50.04,50.01,50.02,359300.0,33.4987,33.5188,33.4987,33.5054,359300.0
2011-04-27 11:45:00,50.02,50.04,50.01,50.03,94700.0,33.5054,33.5188,33.4987,33.5121,94700.0
2011-04-27 11:50:00,50.02,50.05,50.02,50.04,77500.0,33.5054,33.5255,33.5054,33.5188,77500.0
2011-04-27 11:55:00,50.04,50.05,50.02,50.02,86200.0,33.5188,33.5255,33.5054,33.5054,86200.0
2011-04-27 12:00:00,50.02,50.03,50.01,50.02,99500.0,33.5054,33.5121,33.4987,33.5054,99500.0
2011-04-27 12:05:00,50.02,50.03,50.0,50.01,120400.0,33.5054,33.5121,33.492,33.4987,120400.0
2011-04-27 12:10:00,50.01,50.05,50.01,50.05,177000.0,33.4987,33.5255,33.4987,33.5255,177000.0
2011-04-27 12:15:00,50.04,50.05,50.0,50.01,181300.0,33.5188,33.5255,33.492,33.4987,181300.0
2011-04-27 12:20:00,50.0,50.03,49.99,50.02,119600.0,33.492,33.5121,33.4853,33.5054,119600.0
2011-04-27 12:25:00,50.02,50.03,50.02,50.03,82500.0,33.5054,33.5121,33.5054,33.5121,82500.0
2011-04-27 12:30:00,50.03,50.14,50.02,50.11,100000.0,33.5121,33.5858,33.5054,33.5657,100000.0
2011-04-27 12:35:00,50.1,50.26,50.05,50.26,371900.0,33.559,33.6662,33.5255,33.6662,371900.0
2011-04-27 12:40:00,50.26,50.26,50.18,50.18,368500.0,33.6662,33.6662,33.6126,33.6126,368500.0
2011-04-27 12:45:00,50.18,50.18,50.13,50.16,114500.0,33.6126,33.6126,33.5791,33.5992,114500.0
2011-04-27 12:50:00,50.15,50.2,50.15,50.19,65400.0,33.5925,33.626,33.5925,33.6193,65400.0
2011-04-27 12:55:00,50.19,50.21,50.16,50.17,356000.0,33.6193,33.6327,33.5992,33.6059,356000.0
2011-04-27 13:00:00,50.16,50.2,50.12,50.19,133400.0,33.5992,33.626,33.5724,33.6193,133400.0
2011-04-27 13:05:00,50.19,50.2,50.17,50.2,49300.0,33.6193,33.626,33.6059,33.626,49300.0
2011-04-27 13:10:00,50.2,50.2,50.15,50.2,47900.0,33.626,33.626,33.5925,33.626,47900.0
2011-04-27 13:15:00,50.2,50.26,50.19,50.26,72800.0,33.626,33.6662,33.6193,33.6662,72800.0
2011-04-27 13:20:00,50.26,50.28,50.24,50.25,121200.0,33.6662,33.6796,33.6528,33.6595,121200.0
2011-04-27 13:25:00,50.25,50.26,50.18,50.18,40900.0,33.6595,33.6662,33.6126,33.6126,40900.0
2011-04-27 13:30:00,50.19,50.21,50.17,50.17,58500.0,33.6193,33.6327,33.6059,33.6059,58500.0
2011-04-27 13:35:00,50.17,50.21,50.15,50.18,163800.0,33.6059,33.6327,33.5925,33.6126,163800.0
2011-04-27 13:40:00,50.19,50.26,50.18,50.25,70100.0,33.6193,33.6662,33.6126,33.6595,70100.0
2011-04-27 13:45:00,50.26,50.26,50.23,50.24,96400.0,33.6662,33.6662,33.6461,33.6528,96400.0
2011-04-27 13:50:00,50.24,50.31,50.24,50.31,73600.0,33.6528,33.6997,33.6528,33.6997,73600.0
2011-04-27 13:55:00,50.31,50.32,50.3,50.31,54700.0,33.6997,33.7064,33.693,33.6997,54700.0
2011-04-27 14:00:00,50.3,50.33,50.28,50.29,154200.0,33.693,33.7131,33.6796,33.6863,154200.0
2011-04-27 14:05:00,50.29,50.31,50.28,50.3,109600.0,33.6863,33.6997,33.6796,33.693,109600.0
2011-04-27 14:10:00,50.3,50.31,50.25,50.26,97000.0,33.693,33.6997,33.6595,33.6662,97000.0
2011-04-27 14:15:00,50.26,50.26,50.16,50.2,293700.0,33.6662,33.6662,33.5992,33.626,293700.0
2011-04-27 14:20:00,50.19,50.24,50.19,50.24,200200.0,33.6193,33.6528,33.6193,33.6528,200200.0
2011-04-27 14:25:00,50.24,50.26,50.18,50.18,161900.0,33.6528,33.6662,33.6126,33.6126,161900.0
2011-04-27 14:30:00,50.19,50.23,50.16,50.23,238800.0,33.6193,33.6461,33.5992,33.6461,238800.0
2011-04-27 14:35:00,50.23,50.29,50.23,50.28,149900.0,33.6461,33.6863,33.6461,33.6796,149900.0
2011-04-27 14:40:00,50.27,50.27,50.23,50.24,157000.0,33.6729,33.6729,33.6461,33.6528,157000.0
2011-04-27 14:45:00,50.24,50.28,50.23,50.23,145800.0,33.6528,33.6796,33.6461,33.6461,145800.0
2011-04-27 14:50:00,50.24,50.31,50.23,50.31,105000.0,33.6528,33.6997,33.6461,33.6997,105000.0
2011-04-27 14:55:00,50.31,50.36,50.29,50.34,217600.0,33.6997,33.7332,33.6863,33.7198,217600.0
2011-04-27 15:00:00,50.35,50.41,50.34,50.39,193800.0,33.7265,33.7667,33.7198,33.7533,193800.0
2011-04-27 15:05:00,50.39,50.4,50.38,50.39,312000.0,33.7533,33.76,33.7466,33.7533,312000.0
2011-04-27 15:10:00,50.39,50.41,50.38,50.4,80500.0,33.7533,33.7667,33.7466,33.76,80500.0
2011-04-27 15:15:00,50.39,50.42,50.39,50.4,83300.0,33.7533,33.7734,33.7533,33.76,83300.0
2011-04-27 15:20:00,50.4,50.43,50.39,50.42,87400.0,33.76,33.7801,33.7533,33.7734,87400.0
2011-04-27 15:25:00,50.41,50.47,50.41,50.46,108000.0,33.7667,33.8069,33.7667,33.8002,108000.0
2011-04-27 15:30:00,50.47,50.59,50.47,50.58,358400.0,33.8069,33.8873,33.8069,33.8806,358400.0
2011-04-27 15:35:00,50.58,50.66,50.58,50.66,200600.0,33.8806,33.9341,33.8806,33.9341,200600.0
2011-04-27 15:40:00,50.66,50.72,50.65,50.68,441300.0,33.9341,33.9743,33.9274,33.9475,441300.0
2011-04-27 15:45:00,50.68,50.69,50.65,50.66,215800.0,33.9475,33.9542,33.9274,33.9341,215800.0
2011-04-27 15:50:00,50.66,50.69,50.65,50.66,370700.0,33.9341,33.9542,33.9274,33.9341,370700.0
2011-04-27 15:55:00,50.66,50.67,50.61,50.65,912600.0,33.9341,33.9408,33.9007,33.9274,912600.0
2011-04-28 09:30:00,50.21,50.24,50.19,50.2,333700.0,33.6327,33.6528,33.6193,33.626,333700.0
2011-04-28 09:35:00,50.2,50.21,50.17,50.19,143100.0,33.626,33.6327,33.6059,33.6193,143100.0
2011-04-28 09:40:00,50.19,50.24,50.18,50.22,303400.0,33.6193,33.6528,33.6126,33.6394,303400.0
2011-04-28 09:45:00,50.23,50.24,50.19,50.24,207700.0,33.6461,33.6528,33.6193,33.6528,207700.0
2011-04-28 09:50:00,50.23,50.3,50.21,50.3,97900.0,33.6461,33.693,33.6327,33.693,97900.0
2011-04-28 09:55:00,50.3,50.32,50.29,50.3,28300.0,33.693,33.7064,33.6863,33.693,28300.0
2011-04-28 10:00:00,50.3,50.3,50.23,50.3,253900.0,33.693,33.693,33.6461,33.693,253900.0
2011-04-28 10:05:00,50.3,50.32,50.26,50.28,123100.0,33.693,33.7064,33.6662,33.6796,123100.0
2011-04-28 10:10:00,50.27,50.28,50.23,50.24,96100.0,33.6729,33.6796,33.6461,33.6528,96100.0
2011-04-28 10:15:00,50.24,50.25,50.16,50.19,301900.0,33.6528,33.6595,33.5992,33.6193,301900.0
2011-04-28 10:20:00,50.19,50.19,50.1,50.1,233200.0,33.6193,33.6193,33.559,33.559,233200.0
2011-04-28 10:25:00,50.1,50.14,50.09,50.13,175200.0,33.559,33.5858,33.5523,33.5791,175200.0
2011-04-28 10:30:00,50.12,50.13,50.06,50.08,262200.0,33.5724,33.5791,33.5322,33.5456,262200.0
2011-04-28 10:35:00,50.09,50.09,50.03,50.04,91500.0,33.5523,33.5523,33.5121,33.5188,91500.0
2011-04-28 10:40:00,50.04,50.09,50.04,50.07,127200.0,33.5188,33.5523,33.5188,33.5389,127200.0
2011-04-28 10:45:00,50.07,50.11,50.06,50.08,151600.0,33.5389,33.5657,33.5322,33.5456,151600.0
2011-04-28 10:50:00,50.08,50.11,50.07,50.09,205300.0,33.5456,33.5657,33.5389,33.5523,205300.0
2011-04-28 10:55:00,50.09,50.13,50.09,50.11,170500.0,33.5523,33.5791,33.5523,33.5657,170500.0
2011-04-28 11:00:00,50.12,50.18,50.12,50.18,122200.0,33.5724,33.6126,33.5724,33.6126,122200.0
2011-04-28 11:05:00,50.17,50.2,50.17,50.19,66300.0,33.6059,33.626,33.6059,33.6193,66300.0
2011-04-28 11:10:00,50.18,50.21,50.18,50.2,60800.0,33.6126,33.6327,33.6126,33.626,60800.0
2011-04-28 11:15:00,50.19,50.19,50.15,50.18,279000.0,33.6193,33.6193,33.5925,33.6126,279000.0
2011-04-28 11:20:00,50.18,50.23,50.18,50.22,92000.0,33.6126,33.6461,33.6126,33.6394,92000.0
2011-04-28 11:25:00,50.22,50.24,50.2,50.2,55200.0,33.6394,33.6528,33.626,33.626,55200.0
2011-04-28 11:30:00,50.2,50.23,50.2,50.2,117400.0,33.626,33.6461,33.626,33.626,117400.0
2011-04-28 11:35:00,50.19,50.21,50.13,50.13,276100.0,33.6193,33.6327,33.5791,33.5791,276100.0
2011-04-28 11:40:00,50.13,50.16,50.13,50.14,65600.0,33.5791,33.5992,33.5791,33.5858,65600.0
2011-04-28 11:45:00,50.14,50.14,50.07,50.07,317400.0,33.5858,33.5858,33.5389,33.5389,317400.0
2011-04-28 11:50:00,50.08,50.08,50.02,50.03,315900.0,33.5456,33.5456,33.5054,33.5121,315900.0
2011-04-28 11:55:00,50.03,50.06,50.02,50.03,88400.0,33.5121,33.5322,33.5054,33.5121,88400.0
2011-04-28 12:00:00,50.04,50.05,49.99,50.01,166000.0,33.5188,33.5255,33.4853,33.4987,166000.0
2011-04-28 12:05:00,50.01,50.05,50.0,50.05,91100.0,33.4987,33.5255,33.492,33.5255,91100.0
2011-04-28 12:10:00,50.04,50.1,50.04,50.07,109700.0,33.5188,33.559,33.5188,33.5389,109700.0
2011-04-28 12:15:00,50.07,50.1,50.05,50.1,239600.0,33.5389,33.559,33.5255,33.559,239600.0
2011-04-28 12:20:00,50.1,50.11,50.08,50.08,84600.0,33.559,33.5657,33.5456,33.5456,84600.0
2011-04-28 12:25:00,50.09,50.14,50.08,50.13,125200.0,33.5523,33.5858,33.5456,33.5791,125200.0
2011-04-28 12:30:00,50.12,50.14,50.1,50.12,94400.0,33.5724,33.5858,33.559,33.5724,94400.0
2011-04-28 12:35:00,50.12,50.14,50.11,50.14,72400.0,33.5724,33.5858,33.5657,33.5858,72400.0
2011-04-28 12:40:00,50.14,50.16,50.13,50.16,148700.0,33.5858,33.5992,33.5791,33.5992,148700.0
2011-04-28 12:45:00,50.16,50.16,50.11,50.13,109800.0,33.5992,33.5992,33.5657,33.5791,109800.0
2011-04-28 12:50:00,50.13,50.13,50.07,50.09,251800.0,33.5791,33.5791,33.5389,33.5523,251800.0
2011-04-28 12:55:00,50.09,50.11,50.06,50.06,120700.0,33.5523,33.5657,33.5322,33.5322,120700.0
2011-04-28 13:00:00,50.06,50.09,50.06,50.08,116500.0,33.5322,33.5523,33.5322,33.5456,116500.0
2011-04-28 13:05:00,50.08,50.09,50.03,50.03,168800.0,33.5456,33.5523,33.5121,33.5121,168800.0
2011-04-28 13:10:00,50.04,50.06,50.0,50.0,178400.0,33.5188,33.5322,33.492,33.492,178400.0
2011-04-28 13:15:00,50.0,50.03,49.96,50.01,251300.0,33.492,33.5121,33.4653,33.4987,251300.0
2011-04-28 13:20:00,50.02,50.03,49.98,50.02,65900.0,33.5054,33.5121,33.4787,33.5054,65900.0
2011-04-28 13:25:00,50.02,50.08,50.01,50.07,163100.0,33.5054,33.5456,33.4987,33.5389,163100.0
2011-04-28 13:30:00,50.07,50.08,50.01,50.04,86300.0,33.5389,33.5456,33.4987,33.5188,86300.0
2011-04-28 13:35:00,50.04,50.05,49.98,50.04,158300.0,33.5188,33.5255,33.4787,33.5188,158300.0
2011-04-28 13:40:00,50.04,50.08,50.04,50.08,206500.0,33.5188,33.5456,33.5188,33.5456,206500.0
2011-04-28 13:45:00,50.07,50.08,50.05,50.05,134500.0,33.5389,33.5456,33.5255,33.5255,134500.0
2011-04-28 13:50:00,50.06,50.08,50.05,50.06,93500.0,33.5322,33.5456,33.5255,33.5322,93500.0
2011-04-28 13:55:00,50.06,50.07,50.04,50.06,70000.0,33.5322,33.5389,33.5188,33.5322,70000.0
2011-04-28 14:00:00,50.05,50.05,50.02,50.04,113400.0,33.5255,33.5255,33.5054,33.5188,113400.0
2011-04-28 14:05:00,50.04,50.09,50.02,50.06,241300.0,33.5188,33.5523,33.5054,33.5322,241300.0
2011-04-28 14:10:00,50.05,50.08,50.04,50.07,106200.0,33.5255,33.5456,33.5188,33.5389,106200.0
2011-04-28 14:15:00,50.07,50.1,50.07,50.08,58300.0,33.5389,33.559,33.5389,33.5456,58300.0
2011-04-28 14:20:00,50.08,50.09,50.06,50.06,106800.0,33.5456,33.5523,33.5322,33.5322,106800.0
2011-04-28 14:25:00,50.06,50.07,50.02,50.02,132600.0,33.5322,33.5389,33.5054,33.5054,132600.0
2011-04-28 14:30:00,50.02,50.05,50.02,50.03,77500.0,33.5054,33.5255,33.5054,33.5121,77500.0
2011-04-28 14:35:00,50.03,50.06,50.02,50.04,100700.0,33.5121,33.5322,33.5054,33.5188,100700.0
2011-04-28 14:40:00,50.05,50.08,50.03,50.07,138700.0,33.5255,33.5456,33.5121,33.5389,138700.0
2011-04-28 14:45:00,50.08,50.09,50.06,50.06,161900.0,33.5456,33.5523,33.5322,33.5322,161900.0
2011-04-28 14:50:00,50.06,50.11,50.06,50.11,112000.0,33.5322,33.5657,33.5322,33.5657,112000.0
2011-04-28 14:55:00,50.11,50.11,50.08,50.09,126800.0,33.5657,33.5657,33.5456,33.5523,126800.0
2011-04-28 15:00:00,50.09,50.09,50.05,50.07,129600.0,33.5523,33.5523,33.5255,33.5389,129600.0
2011-04-28 15:05:00,50.06,50.08,50.05,50.06,161300.0,33.5322,33.5456,33.5255,33.5322,161300.0
2011-04-28 15:10:00,50.05,50.11,50.05,50.1,207700.0,33.5255,33.5657,33.5255,33.559,207700.0
2011-04-28 15:15:00,50.11,50.12,50.09,50.09,267700.0,33.5657,33.5724,33.5523,33.5523,267700.0
2011-04-28 15:20:00,50.09,50.11,50.08,50.08,247100.0,33.5523,33.5657,33.5456,33.5456,247100.0
2011-04-28 15:25:00,50.08,50.12,50.07,50.11,161300.0,33.5456,33.5724,33.5389,33.5657,161300.0
2011-04-28 15:30:00,50.1,50.18,50.1,50.18,237400.0,33.559,33.6126,33.559,33.6126,237400.0
2011-04-28 15:35:00,50.17,50.19,50.16,50.19,193100.0,33.6059,33.6193,33.5992,33.6193,193100.0
2011-04-28 15:40:00,50.18,50.21,50.16,50.21,309300.0,33.6126,33.6327,33.5992,33.6327,309300.0
2011-04-28 15:45:00,50.21,50.24,50.2,50.21,232900.0,33.6327,33.6528,33.626,33.6327,232900.0
2011-04-28 15:50:00,50.21,50.22,50.2,50.21,189900.0,33.6327,33.6394,33.626,33.6327,189900.0
2011-04-28 15:55:00,50.2,50.25,50.2,50.24,550200.0,33.626,33.6595,33.626,33.6528,550200.0
2011-04-29 09:30:00,50.31,50.36,50.27,50.35,479600.0,33.6997,33.7332,33.6729,33.7265,479600.0
2011-04-29 09:35:00,50.35,50.41,50.3,50.34,413700.0,33.7265,33.7667,33.693,33.7198,413700.0
2011-04-29 09:40:00,50.34,50.37,50.32,50.37,179800.0,33.7198,33.7399,33.7064,33.7399,179800.0
2011-04-29 09:45:00,50.37,50.38,50.31,50.31,183500.0,33.7399,33.7466,33.6997,33.6997,183500.0
2011-04-29 09:50:00,50.32,50.36,50.31,50.35,152700.0,33.7064,33.7332,33.6997,33.7265,152700.0
2011-04-29 09:55:00,50.35,50.36,50.25,50.27,182700.0,33.7265,33.7332,33.6595,33.6729,182700.0
2011-04-29 10:00:00,50.26,50.27,50.22,50.24,113000.0,33.6662,33.6729,33.6394,33.6528,113000.0
2011-04-29 10:05:00,50.24,50.25,50.22,50.24,94700.0,33.6528,33.6595,33.6394,33.6528,94700.0
2011-04-29 10:10:00,50.24,50.31,50.24,50.3,174400.0,33.6528,33.6997,33.6528,33.693,174400.0
2011-04-29 10:15:00,50.3,50.33,50.28,50.33,274200.0,33.693,33.7131,33.6796,33.7131,274200.0
2011-04-29 10:20:00,50.32,50.33,50.27,50.28,120800.0,33.7064,33.7131,33.6729,33.6796,120800.0
2011-04-29 10:25:00,50.27,50.29,50.26,50.26,234400.0,33.6729,33.6863,33.6662,33.6662,234400.0
2011-04-29 10:30:00,50.26,50.31,50.26,50.28,187600.0,33.6662,33.6997,33.6662,33.6796,187600.0
2011-04-29 10:35:00,50.28,50.29,50.24,50.25,136400.0,33.6796,33.6863,33.6528,33.6595,136400.0
2011-04-29 10:40:00,50.25,50.28,50.25,50.28,77500.0,33.6595,33.6796,33.6595,33.6796,77500.0
2011-04-29 10:45:00,50.27,50.33,50.27,50.31,162500.0,33.6729,33.7131,33.6729,33.6997,162500.0
2011-04-29 10:50:00,50.31,50.34,50.29,50.33,280600.0,33.6997,33.7198,33.6863,33.7131,280600.0
2011-04-29 10:55:00,50.33,50.34,50.31,50.32,139200.0,33.7131,33.7198,33.6997,33.7064,139200.0
2011-04-29 11:00:00,50.31,50.33,50.3,50.32,63400.0,33.6997,33.7131,33.693,33.7064,63400.0
2011-04-29 11:05:00,50.32,50.33,50.31,50.32,120400.0,33.7064,33.7131,33.6997,33.7064,120400.0
2011-04-29 11:10:00,50.32,50.34,50.31,50.33,53900.0,33.7064,33.7198,33.6997,33.7131,53900.0
2011-04-29 11:15:00,50.32,50.33,50.3,50.31,94500.0,33.7064,33.7131,33.693,33.6997,94500.0
2011-04-29 11:20:00,50.3,50.33,50.3,50.32,94800.0,33.693,33.7131,33.693,33.7064,94800.0
2011-04-29 11:25:00,50.31,50.33,50.31,50.32,65500.0,33.6997,33.7131,33.6997,33.7064,65500.0
2011-04-29 11:30:00,50.32,50.33,50.31,50.33,152500.0,33.7064,33.7131,33.6997,33.7131,152500.0
2011-04-29 11:35:00,50.32,50.34,50.31,50.32,61600.0,33.7064,33.7198,33.6997,33.7064,61600.0
2011-04-29 11:40:00,50.32,50.43,50.31,50.41,336800.0,33.7064,33.7801,33.6997,33.7667,336800.0
2011-04-29 11:45:00,50.42,50.47,50.41,50.47,358900.0,33.7734,33.8069,33.7667,33.8069,358900.0
2011-04-29 11:50:00,50.47,50.49,50.45,50.49,100400.0,33.8069,33.8203,33.7935,33.8203,100400.0
2011-04-29 11:55:00,50.48,50.52,50.47,50.48,422200.0,33.8136,33.8404,33.8069,33.8136,422200.0
2011-04-29 12:00:00,50.47,50.49,50.45,50.46,291800.0,33.8069,33.8203,33.7935,33.8002,291800.0
2011-04-29 12:05:00,50.45,50.47,50.45,50.46,81400.0,33.7935,33.8069,33.7935,33.8002,81400.0
2011-04-29 12:10:00,50.47,50.49,50.46,50.49,126000.0,33.8069,33.8203,33.8002,33.8203,126000.0
2011-04-29 12:15:00,50.48,50.58,50.48,50.57,227300.0,33.8136,33.8806,33.8136,33.8739,227300.0
2011-04-29 12:20:00,50.57,50.57,50.54,50.55,73100.0,33.8739,33.8739,33.8538,33.8605,73100.0
2011-04-29 12:25:00,50.55,50.55,50.5,50.54,108500.0,33.8605,33.8605,33.827,33.8538,108500.0
2011-04-29 12:30:00,50.54,50.55,50.53,50.55,37200.0,33.8538,33.8605,33.8471,33.8605,37200.0
2011-04-29 12:35:00,50.54,50.56,50.54,50.54,103000.0,33.8538,33.8672,33.8538,33.8538,103000.0
2011-04-29 12:40:00,50.54,50.55,50.52,50.53,76300.0,33.8538,33.8605,33.8404,33.8471,76300.0
2011-04-29 12:45:00,50.53,50.54,50.52,50.53,62500.0,33.8471,33.8538,33.8404,33.8471,62500.0
2011-04-29 12:50:00,50.52,50.53,50.51,50.52,53600.0,33.8404,33.8471,33.8337,33.8404,53600.0
2011-04-29 12:55:00,50.51,50.55,50.5,50.55,77400.0,33.8337,33.8605,33.827,33.8605,77400.0
2011-04-29 13:00:00,50.54,50.56,50.54,50.56,64100.0,33.8538,33.8672,33.8538,33.8672,64100.0
2011-04-29 13:05:00,50.55,50.57,50.55,50.56,59600.0,33.8605,33.8739,33.8605,33.8672,59600.0
2011-04-29 13:10:00,50.56,50.57,50.55,50.56,58500.0,33.8672,33.8739,33.8605,33.8672,58500.0
2011-04-29 13:15:00,50.56,50.57,50.55,50.57,78300.0,33.8672,33.8739,33.8605,33.8739,78300.0
2011-04-29 13:20:00,50.56,50.59,50.56,50.59,73600.0,33.8672,33.8873,33.8672,33.8873,73600.0
2011-04-29 13:25:00,50.6,50.61,50.59,50.6,99300.0,33.894,33.9007,33.8873,33.894,99300.0
2011-04-29 13:30:00,50.59,50.61,50.58,50.61,126800.0,33.8873,33.9007,33.8806,33.9007,126800.0
2011-04-29 13:35:00,50.61,50.63,50.6,50.61,28700.0,33.9007,33.914,33.894,33.9007,28700.0
2011-04-29 13:40:00,50.61,50.62,50.6,50.61,37400.0,33.9007,33.9073,33.894,33.9007,37400.0
2011-04-29 13:45:00,50.61,50.61,50.59,50.6,59400.0,33.9007,33.9007,33.8873,33.894,59400.0
2011-04-29 13:50:00,50.6,50.61,50.58,50.6,180500.0,33.894,33.9007,33.8806,33.894,180500.0
2011-04-29 13:55:00,50.6,50.61,50.57,50.59,179200.0,33.894,33.9007,33.8739,33.8873,179200.0
2011-04-29 14:00:00,50.58,50.59,50.57,50.58,31200.0,33.8806,33.8873,33.8739,33.8806,31200.0
2011-04-29 14:05:00,50.58,50.61,50.57,50.61,108200.0,33.8806,33.9007,33.8739,33.9007,108200.0
2011-04-29 14:10:00,50.6,50.62,50.6,50.6,85600.0,33.894,33.9073,33.894,33.894,85600.0
2011-04-29 14:15:00,50.6,50.61,50.58,50.6,88900.0,33.894,33.9007,33.8806,33.894,88900.0
2011-04-29 14:20:00,50.59,50.6,50.59,50.59,69500.0,33.8873,33.894,33.8873,33.8873,69500.0
2011-04-29 14:25:00,50.6,50.6,50.56,50.57,165300.0,33.894,33.894,33.8672,33.8739,165300.0
2011-04-29 14:30:00,50.57,50.62,50.56,50.62,114500.0,33.8739,33.9073,33.8672,33.9073,114500.0
2011-04-29 14:35:00,50.62,50.68,50.61,50.68,78300.0,33.9073,33.9475,33.9007,33.9475,78300.0
2011-04-29 14:40:00,50.67,50.68,50.64,50.66,54300.0,33.9408,33.9475,33.9207,33.9341,54300.0
2011-04-29 14:45:00,50.66,50.68,50.65,50.66,96800.0,33.9341,33.9475,33.9274,33.9341,96800.0
2011-04-29 14:50:00,50.65,50.65,50.62,50.65,133300.0,33.9274,33.9274,33.9073,33.9274,133300.0
2011-04-29 14:55:00,50.65,50.67,50.63,50.63,98900.0,33.9274,33.9408,33.914,33.914,98900.0
2011-04-29 15:00:00,50.63,50.63,50.61,50.62,123500.0,33.914,33.914,33.9007,33.9073,123500.0
2011-04-29 15:05:00,50.61,50.65,50.61,50.64,117000.0,33.9007,33.9274,33.9007,33.9207,117000.0
2011-04-29 15:10:00,50.64,50.64,50.62,50.63,124600.0,33.9207,33.9207,33.9073,33.914,124600.0
2011-04-29 15:15:00,50.63,50.64,50.57,50.58,217200.0,33.914,33.9207,33.8739,33.8806,217200.0
2011-04-29 15:20:00,50.58,50.58,50.55,50.55,107600.0,33.8806,33.8806,33.8605,33.8605,107600.0
2011-04-29 15:25:00,50.56,50.56,50.52,50.54,266600.0,33.8672,33.8672,33.8404,33.8538,266600.0
2011-04-29 15:30:00,50.53,50.57,50.52,50.56,302600.0,33.8471,33.8739,33.8404,33.8672,302600.0
2011-04-29 15:35:00,50.55,50.59,50.55,50.55,241400.0,33.8605,33.8873,33.8605,33.8605,241400.0
2011-04-29 15:40:00,50.55,50.56,50.54,50.54,119900.0,33.8605,33.8672,33.8538,33.8538,119900.0
2011-04-29 15:45:00,50.54,50.58,50.54,50.58,179100.0,33.8538,33.8806,33.8538,33.8806,179100.0
2011-04-29 15:50:00,50.58,50.62,50.57,50.62,327800.0,33.8806,33.9073,33.8739,33.9073,327800.0
2011-04-29 15:55:00,50.62,50.66,50.58,50.61,1042200.0,33.9073,33.9341,33.8806,33.9007,1042200.0
2011-05-02 09:30:00,50.79,50.84,50.77,50.79,960800.0,34.0212,34.0547,34.0078,34.0212,960800.0
2011-05-02 09:35:00,50.8,50.8,50.69,50.7,1510700.0,34.0279,34.0279,33.9542,33.9609,1510700.0
2011-05-02 09:40:00,50.7,50.71,50.57,50.58,1010000.0,33.9609,33.9676,33.8739,33.8806,1010000.0
2011-05-02 09:45:00,50.58,50.67,50.57,50.67,911100.0,33.8806,33.9408,33.8739,33.9408,911100.0
2011-05-02 09:50:00,50.66,50.76,50.66,50.75,417100.0,33.9341,34.0011,33.9341,33.9944,417100.0
2011-05-02 09:55:00,50.76,50.78,50.71,50.72,285400.0,34.0011,34.0145,33.9676,33.9743,285400.0
2011-05-02 10:00:00,50.72,50.82,50.71,50.78,967100.0,33.9743,34.0413,33.9676,34.0145,967100.0
2011-05-02 10:05:00,50.79,50.79,50.72,50.75,943000.0,34.0212,34.0212,33.9743,33.9944,943000.0
2011-05-02 10:10:00,50.75,50.8,50.75,50.79,347100.0,33.9944,34.0279,33.9944,34.0212,347100.0
2011-05-02 10:15:00,50.79,50.81,50.77,50.8,176100.0,34.0212,34.0346,34.0078,34.0279,176100.0
2011-05-02 10:20:00,50.8,50.89,50.79,50.88,552300.0,34.0279,34.0882,34.0212,34.0815,552300.0
2011-05-02 10:25:00,50.88,50.91,50.85,50.91,474100.0,34.0815,34.1016,34.0614,34.1016,474100.0
2011-05-02 10:30:00,50.91,50.92,50.85,50.89,863600.0,34.1016,34.1083,34.0614,34.0882,863600.0
2011-05-02 10:35:00,50.9,50.9,50.85,50.85,69100.0,34.0949,34.0949,34.0614,34.0614,69100.0
2011-05-02 10:40:00,50.85,50.85,50.8,50.81,542000.0,34.0614,34.0614,34.0279,34.0346,542000.0
2011-05-02 10:45:00,50.81,50.85,50.8,50.8,115800.0,34.0346,34.0614,34.0279,34.0279,115800.0
2011-05-02 10:50:00,50.81,50.81,50.77,50.81,51700.0,34.0346,34.0346,34.0078,34.0346,51700.0
2011-05-02 10:55:00,50.8,50.86,50.79,50.86,191800.0,34.0279,34.0681,34.0212,34.0681,191800.0
2011-05-02 11:00:00,50.87,50.88,50.83,50.84,105900.0,34.0748,34.0815,34.048,34.0547,105900.0
2011-05-02 11:05:00,50.84,50.91,50.83,50.9,187200.0,34.0547,34.1016,34.048,34.0949,187200.0
2011-05-02 11:10:00,50.91,50.91,50.88,50.89,103800.0,34.1016,34.1016,34.0815,34.0882,103800.0
2011-05-02 11:15:00,50.9,50.9,50.86,50.87,63800.0,34.0949,34.0949,34.0681,34.0748,63800.0
2011-05-02 11:20:00,50.87,50.87,50.76,50.76,145900.0,34.0748,34.0748,34.0011,34.0011,145900.0
2011-05-02 11:25:00,50.77,50.8,50.76,50.76,57300.0,34.0078,34.0279,34.0011,34.0011,57300.0
2011-05-02 11:30:00,50.75,50.75,50.68,50.7,356600.0,33.9944,33.9944,33.9475,33.9609,356600.0
2011-05-02 11:35:00,50.71,50.75,50.71,50.74,87800.0,33.9676,33.9944,33.9676,33.9877,87800.0
2011-05-02 11:40:00,50.74,50.74,50.68,50.72,58600.0,33.9877,33.9877,33.9475,33.9743,58600.0
2011-05-02 11:45:00,50.72,50.73,50.66,50.66,48000.0,33.9743,33.981,33.9341,33.9341,48000.0
2011-05-02 11:50:00,50.65,50.7,50.65,50.69,173400.0,33.9274,33.9609,33.9274,33.9542,173400.0
2011-05-02 11:55:00,50.69,50.69,50.64,50.66,175600.0,33.9542,33.9542,33.9207,33.9341,175600.0
2011-05-02 12:00:00,50.67,50.68,50.65,50.67,92600.0,33.9408,33.9475,33.9274,33.9408,92600.0
2011-05-02 12:05:00,50.68,50.69,50.64,50.68,65000.0,33.9475,33.9542,33.9207,33.9475,65000.0
2011-05-02 12:10:00,50.68,50.73,50.67,50.72,88300.0,33.9475,33.981,33.9408,33.9743,88300.0
2011-05-02 12:15:00,50.72,50.73,50.63,50.65,42900.0,33.9743,33.981,33.914,33.9274,42900.0
2011-05-02 12:20:00,50.65,50.67,50.56,50.56,80900.0,33.9274,33.9408,33.8672,33.8672,80900.0
2011-05-02 12:25:00,50.57,50.58,50.48,50.5,285600.0,33.8739,33.8806,33.8136,33.827,285600.0
2011-05-02 12:30:00,50.5,50.55,50.45,50.53,243500.0,33.827,33.8605,33.7935,33.8471,243500.0
2011-05-02 12:35:00,50.53,50.56,50.52,50.55,43900.0,33.8471,33.8672,33.8404,33.8605,43900.0
2011-05-02 12:40:00,50.55,50.57,50.54,50.56,68100.0,33.8605,33.8739,33.8538,33.8672,68100.0
2011-05-02 12:45:00,50.56,50.57,50.55,50.55,25300.0,33.8672,33.8739,33.8605,33.8605,25300.0
2011-05-02 12:50:00,50.55,50.59,50.55,50.58,101300.0,33.8605,33.8873,33.8605,33.8806,101300.0
2011-05-02 12:55:00,50.59,50.62,50.57,50.58,45800.0,33.8873,33.9073,33.8739,33.8806,45800.0
2011-05-02 13:00:00,50.58,50.61,50.58,50.59,28900.0,33.8806,33.9007,33.8806,33.8873,28900.0
2011-05-02 13:05:00,50.6,50.61,50.57,50.59,38500.0,33.894,33.9007,33.8739,33.8873,38500.0
2011-05-02 13:10:00,50.58,50.62,50.57,50.62,55800.0,33.8806,33.9073,33.8739,33.9073,55800.0
2011-05-02 13:15:00,50.62,50.65,50.62,50.65,30300.0,33.9073,33.9274,33.9073,33.9274,30300.0
2011-05-02 13:20:00,50.64,50.65,50.61,50.62,25500.0,33.9207,33.9274,33.9007,33.9073,25500.0
2011-05-02 13:25:00,50.62,50.69,50.62,50.68,41200.0,33.9073,33.9542,33.9073,33.9475,41200.0
2011-05-02 13:30:00,50.69,50.7,50.67,50.67,19700.0,33.9542,33.9609,33.9408,33.9408,19700.0
2011-05-02 13:35:00,50.67,50.68,50.63,50.65,31000.0,33.9408,33.9475,33.914,33.9274,31000.0
2011-05-02 13:40:00,50.65,50.66,50.65,50.65,12900.0,33.9274,33.9341,33.9274,33.9274,12900.0
2011-05-02 13:45:00,50.66,50.68,50.65,50.68,32500.0,33.9341,33.9475,33.9274,33.9475,32500.0
2011-05-02 13:50:00,50.67,50.67,50.61,50.61,186200.0,33.9408,33.9408,33.9007,33.9007,186200.0
2011-05-02 13:55:00,50.62,50.64,50.62,50.62,191900.0,33.9073,33.9207,33.9073,33.9073,191900.0
2011-05-02 14:00:00,50.62,50.65,50.61,50.65,163600.0,33.9073,33.9274,33.9007,33.9274,163600.0
2011-05-02 14:05:00,50.65,50.66,50.64,50.65,131400.0,33.9274,33.9341,33.9207,33.9274,131400.0
2011-05-02 14:10:00,50.65,50.68,50.64,50.68,98800.0,33.9274,33.9475,33.9207,33.9475,98800.0
2011-05-02 14:15:00,50.67,50.68,50.66,50.67,105100.0,33.9408,33.9475,33.9341,33.9408,105100.0
2011-05-02 14:20:00,50.66,50.66,50.62,50.62,65100.0,33.9341,33.9341,33.9073,33.9073,65100.0
2011-05-02 14:25:00,50.62,50.62,50.57,50.59,134000.0,33.9073,33.9073,33.8739,33.8873,134000.0
2011-05-02 14:30:00,50.59,50.62,50.58,50.62,44200.0,33.8873,33.9073,33.8806,33.9073,44200.0
2011-05-02 14:35:00,50.62,50.64,50.61,50.62,70900.0,33.9073,33.9207,33.9007,33.9073,70900.0
2011-05-02 14:40:00,50.63,50.63,50.6,50.61,76700.0,33.914,33.914,33.894,33.9007,76700.0
2011-05-02 14:45:00,50.62,50.64,50.6,50.6,145100.0,33.9073,33.9207,33.894,33.894,145100.0
2011-05-02 14:50:00,50.61,50.61,50.59,50.6,56800.0,33.9007,33.9007,33.8873,33.894,56800.0
2011-05-02 14:55:00,50.6,50.6,50.53,50.55,80900.0,33.894,33.894,33.8471,33.8605,80900.0
2011-05-02 15:00:00,50.56,50.58,50.54,50.55,111900.0,33.8672,33.8806,33.8538,33.8605,111900.0
2011-05-02 15:05:00,50.55,50.59,50.55,50.59,46500.0,33.8605,33.8873,33.8605,33.8873,46500.0
2011-05-02 15:10:00,50.59,50.59,50.56,50.56,61400.0,33.8873,33.8873,33.8672,33.8672,61400.0
2011-05-02 15:15:00,50.56,50.58,50.54,50.55,108700.0,33.8672,33.8806,33.8538,33.8605,108700.0
2011-05-02 15:20:00,50.55,50.57,50.55,50.57,94300.0,33.8605,33.8739,33.8605,33.8739,94300.0
2011-05-02 15:25:00,50.56,50.57,50.48,50.51,114500.0,33.8672,33.8739,33.8136,33.8337,114500.0
2011-05-02 15:30:00,50.51,50.51,50.46,50.47,56800.0,33.8337,33.8337,33.8002,33.8069,56800.0
2011-05-02 15:35:00,50.47,50.47,50.4,50.44,139700.0,33.8069,33.8069,33.76,33.7868,139700.0
2011-05-02 15:40:00,50.44,50.44,50.37,50.37,165800.0,33.7868,33.7868,33.7399,33.7399,165800.0
2011-05-02 15:45:00,50.38,50.5,50.37,50.5,136200.0,33.7466,33.827,33.7399,33.827,136200.0
2011-05-02 15:50:00,50.5,50.53,50.48,50.52,149500.0,33.827,33.8471,33.8136,33.8404,149500.0
2011-05-02 15:55:00,50.53,50.53,50.49,50.51,267500.0,33.8471,33.8471,33.8203,33.8337,267500.0
2011-05-03 09:30:00,49.81,49.87,49.75,49.85,904000.0,33.3648,33.405,33.3246,33.3916,904000.0
2011-05-03 09:35:00,49.84,49.85,49.79,49.8,441600.0,33.3849,33.3916,33.3514,33.3581,441600.0
2011-05-03 09:40:00,49.8,49.83,49.63,49.65,691100.0,33.3581,33.3782,33.2442,33.2576,691100.0
2011-05-03 09:45:00,49.64,49.66,49.59,49.64,675000.0,33.2509,33.2643,33.2174,33.2509,675000.0
2011-05-03 09:50:00,49.63,49.72,49.61,49.66,586200.0,33.2442,33.3045,33.2308,33.2643,586200.0
2011-05-03 09:55:00,49.66,49.73,49.65,49.68,393000.0,33.2643,33.3112,33.2576,33.2777,393000.0
2011-05-03 10:00:00,49.68,49.74,49.68,49.71,236500.0,33.2777,33.3179,33.2777,33.2978,236500.0
2011-05-03 10:05:00,49.72,49.75,49.65,49.66,687100.0,33.3045,33.3246,33.2576,33.2643,687100.0
2011-05-03 10:10:00,49.66,49.67,49.6,49.62,968400.0,33.2643,33.271,33.2241,33.2375,968400.0
2011-05-03 10:15:00,49.63,49.67,49.6,49.6,1022600.0,33.2442,33.271,33.2241,33.2241,1022600.0
2011-05-03 10:20:00,49.61,49.63,49.55,49.56,605300.0,33.2308,33.2442,33.1906,33.1973,605300.0
2011-05-03 10:25:00,49.56,49.62,49.55,49.58,161900.0,33.1973,33.2375,33.1906,33.2107,161900.0
2011-05-03 10:30:00,49.58,49.59,49.54,49.55,507200.0,33.2107,33.2174,33.1839,33.1906,507200.0
2011-05-03 10:35:00,49.55,49.55,49.48,49.48,200900.0,33.1906,33.1906,33.1437,33.1437,200900.0
2011-05-03 10:40:00,49.48,49.48,49.41,49.41,310100.0,33.1437,33.1437,33.0968,33.0968,310100.0
2011-05-03 10:45:00,49.41,49.42,49.36,49.39,3734200.0,33.0968,33.1035,33.0633,33.0834,3734200.0
2011-05-03 10:50:00,49.4,49.43,49.36,49.42,414700.0,33.0901,33.1102,33.0633,33.1035,414700.0
2011-05-03 10:55:00,49.42,49.43,49.38,49.42,248900.0,33.1035,33.1102,33.0767,33.1035,248900.0
2011-05-03 11:00:00,49.43,49.52,49.42,49.51,139500.0,33.1102,33.1705,33.1035,33.1638,139500.0
2011-05-03 11:05:00,49.52,49.52,49.44,49.44,152600.0,33.1705,33.1705,33.1169,33.1169,152600.0
2011-05-03 11:10:00,49.44,49.54,49.44,49.54,196000.0,33.1169,33.1839,33.1169,33.1839,196000.0
2011-05-03 11:15:00,49.54,49.62,49.53,49.59,237300.0,33.1839,33.2375,33.1772,33.2174,237300.0
2011-05-03 11:20:00,49.59,49.66,49.59,49.64,177600.0,33.2174,33.2643,33.2174,33.2509,177600.0
2011-05-03 11:25:00,49.64,49.64,49.55,49.57,134800.0,33.2509,33.2509,33.1906,33.204,134800.0
2011-05-03 11:30:00,49.57,49.62,49.56,49.62,103600.0,33.204,33.2375,33.1973,33.2375,103600.0
2011-05-03 11:35:00,49.62,49.7,49.62,49.69,395300.0,33.2375,33.2911,33.2375,33.2844,395300.0
2011-05-03 11:40:00,49.69,49.75,49.68,49.73,130300.0,33.2844,33.3246,33.2777,33.3112,130300.0
2011-05-03 11:45:00,49.72,49.72,49.66,49.66,100200.0,33.3045,33.3045,33.2643,33.2643,100200.0
2011-05-03 11:50:00,49.66,49.67,49.64,49.67,73200.0,33.2643,33.271,33.2509,33.271,73200.0
2011-05-03 11:55:00,49.66,49.67,49.63,49.63,48600.0,33.2643,33.271,33.2442,33.2442,48600.0
2011-05-03 12:00:00,49.63,49.68,49.62,49.62,131200.0,33.2442,33.2777,33.2375,33.2375,131200.0
2011-05-03 12:05:00,49.63,49.63,49.58,49.58,155600.0,33.2442,33.2442,33.2107,33.2107,155600.0
2011-05-03 12:10:00,49.59,49.61,49.56,49.57,112500.0,33.2174,33.2308,33.1973,33.204,112500.0
2011-05-03 12:15:00,49.57,49.57,49.53,49.54,65400.0,33.204,33.204,33.1772,33.1839,65400.0
2011-05-03 12:20:00,49.54,49.55,49.5,49.5,75800.0,33.1839,33.1906,33.1571,33.1571,75800.0
2011-05-03 12:25:00,49.51,49.53,49.5,49.51,65300.0,33.1638,33.1772,33.1571,33.1638,65300.0
2011-05-03 12:30:00,49.51,49.53,49.5,49.51,80000.0,33.1638,33.1772,33.1571,33.1638,80000.0
2011-05-03 12:35:00,49.51,49.52,49.47,49.47,99800.0,33.1638,33.1705,33.137,33.137,99800.0
2011-05-03 12:40:00,49.47,49.49,49.46,49.47,49800.0,33.137,33.1504,33.1303,33.137,49800.0
2011-05-03 12:45:00,49.49,49.5,49.46,49.47,70500.0,33.1504,33.1571,33.1303,33.137,70500.0
2011-05-03 12:50:00,49.47,49.47,49.42,49.42,124200.0,33.137,33.137,33.1035,33.1035,124200.0
2011-05-03 12:55:00,49.42,49.42,49.38,49.42,123700.0,33.1035,33.1035,33.0767,33.1035,123700.0
2011-05-03 13:00:00,49.42,49.44,49.41,49.42,47200.0,33.1035,33.1169,33.0968,33.1035,47200.0
2011-05-03 13:05:00,49.42,49.43,49.39,49.42,136600.0,33.1035,33.1102,33.0834,33.1035,136600.0
2011-05-03 13:10:00,49.43,49.46,49.42,49.44,199400.0,33.1102,33.1303,33.1035,33.1169,199400.0
2011-05-03 13:15:00,49.44,49.47,49.43,49.46,142300.0,33.1169,33.137,33.1102,33.1303,142300.0
2011-05-03 13:20:00,49.46,49.46,49.4,49.42,123600.0,33.1303,33.1303,33.0901,33.1035,123600.0
2011-05-03 13:25:00,49.41,49.41,49.34,49.34,273000.0,33.0968,33.0968,33.05,33.05,273000.0
2011-05-03 13:30:00,49.34,49.4,49.32,49.4,125200.0,33.05,33.0901,33.0366,33.0901,125200.0
2011-05-03 13:35:00,49.4,49.41,49.37,49.37,101600.0,33.0901,33.0968,33.07,33.07,101600.0
2011-05-03 13:40:00,49.38,49.39,49.28,49.3,348900.0,33.0767,33.0834,33.0098,33.0232,348900.0
2011-05-03 13:45:00,49.29,49.33,49.27,49.31,162000.0,33.0165,33.0433,33.0031,33.0299,162000.0
2011-05-03 13:50:00,49.32,49.33,49.27,49.32,129300.0,33.0366,33.0433,33.0031,33.0366,129300.0
2011-05-03 13:55:00,49.31,49.33,49.29,49.31,129800.0,33.0299,33.0433,33.0165,33.0299,129800.0
2011-05-03 14:00:00,49.31,49.31,49.27,49.29,364100.0,33.0299,33.0299,33.0031,33.0165,364100.0
2011-05-03 14:05:00,49.29,49.3,49.23,49.24,249600.0,33.0165,33.0232,32.9763,32.983,249600.0
2011-05-03 14:10:00,49.25,49.27,49.18,49.26,334600.0,32.9897,33.0031,32.9428,32.9964,334600.0
2011-05-03 14:15:00,49.26,49.29,49.25,49.29,79100.0,32.9964,33.0165,32.9897,33.0165,79100.0
2011-05-03 14:20:00,49.29,49.3,49.26,49.27,136600.0,33.0165,33.0232,32.9964,33.0031,136600.0
2011-05-03 14:25:00,49.26,49.35,49.26,49.35,159300.0,32.9964,33.0567,32.9964,33.0567,159300.0
2011-05-03 14:30:00,49.35,49.37,49.3,49.3,154100.0,33.0567,33.07,33.0232,33.0232,154100.0
2011-05-03 14:35:00,49.3,49.31,49.2,49.2,187800.0,33.0232,33.0299,32.9562,32.9562,187800.0
2011-05-03 14:40:00,49.2,49.25,49.18,49.23,535800.0,32.9562,32.9897,32.9428,32.9763,535800.0
2011-05-03 14:45:00,49.23,49.23,49.2,49.22,87300.0,32.9763,32.9763,32.9562,32.9696,87300.0
2011-05-03 14:50:00,49.21,49.23,49.15,49.15,114900.0,32.9629,32.9763,32.9227,32.9227,114900.0
2011-05-03 14:55:00,49.16,49.24,49.13,49.22,1709800.0,32.9294,32.983,32.9093,32.9696,1709800.0
2011-05-03 15:00:00,49.23,49.31,49.23,49.31,233200.0,32.9763,33.0299,32.9763,33.0299,233200.0
2011-05-03 15:05:00,49.32,49.36,49.3,49.31,331500.0,33.0366,33.0633,33.0232,33.0299,331500.0
2011-05-03 15:10:00,49.31,49.36,49.29,49.36,169800.0,33.0299,33.0633,33.0165,33.0633,169800.0
2011-05-03 15:15:00,49.35,49.4,49.35,49.37,191300.0,33.0567,33.0901,33.0567,33.07,191300.0
2011-05-03 15:20:00,49.37,49.44,49.37,49.44,509000.0,33.07,33.1169,33.07,33.1169,509000.0
2011-05-03 15:25:00,49.44,49.46,49.4,49.41,279000.0,33.1169,33.1303,33.0901,33.0968,279000.0
2011-05-03 15:30:00,49.42,49.47,49.41,49.44,207300.0,33.1035,33.137,33.0968,33.1169,207300.0
2011-05-03 15:35:00,49.43,49.43,49.32,49.35,351600.0,33.1102,33.1102,33.0366,33.0567,351600.0
2011-05-03 15:40:00,49.35,49.38,49.33,49.38,324200.0,33.0567,33.0767,33.0433,33.0767,324200.0
2011-05-03 15:45:00,49.38,49.44,49.38,49.4,364000.0,33.0767,33.1169,33.0767,33.0901,364000.0
2011-05-03 15:50:00,49.41,49.51,49.41,49.5,508800.0,33.0968,33.1638,33.0968,33.1571,508800.0
2011-05-03 15:55:00,49.5,49.52,49.47,49.49,494800.0,33.1571,33.1705,33.137,33.1504,494800.0
2011-05-04 09:30:00,49.33,49.34,49.22,49.24,382300.0,33.0433,33.05,32.9696,32.983,382300.0
2011-05-04 09:35:00,49.24,49.24,49.12,49.21,507900.0,32.983,32.983,32.9026,32.9629,507900.0
2011-05-04 09:40:00,49.21,49.23,49.07,49.11,399800.0,32.9629,32.9763,32.8691,32.8959,399800.0
2011-05-04 09:45:00,49.1,49.22,49.09,49.21,481700.0,32.8892,32.9696,32.8825,32.9629,481700.0
2011-05-04 09:50:00,49.21,49.23,49.14,49.17,640300.0,32.9629,32.9763,32.916,32.9361,640300.0
2011-05-04 09:55:00,49.18,49.23,49.05,49.06,1067700.0,32.9428,32.9763,32.8557,32.8624,1067700.0
2011-05-04 10:00:00,49.06,49.06,48.94,49.03,606000.0,32.8624,32.8624,32.782,32.8423,606000.0
2011-05-04 10:05:00,49.02,49.03,48.8,48.81,698400.0,32.8356,32.8423,32.6882,32.6949,698400.0
2011-05-04 10:10:00,48.8,48.89,48.79,48.88,241800.0,32.6882,32.7485,32.6815,32.7418,241800.0
2011-05-04 10:15:00,48.88,48.9,48.85,48.89,252300.0,32.7418,32.7552,32.7217,32.7485,252300.0
2011-05-04 10:20:00,48.89,48.91,48.85,48.88,315100.0,32.7485,32.7619,32.7217,32.7418,315100.0
2011-05-04 10:25:00,48.88,48.9,48.85,48.85,119200.0,32.7418,32.7552,32.7217,32.7217,119200.0
2011-05-04 10:30:00,48.85,48.91,48.83,48.86,193600.0,32.7217,32.7619,32.7083,32.7284,193600.0
2011-05-04 10:35:00,48.86,48.87,48.8,48.83,153700.0,32.7284,32.7351,32.6882,32.7083,153700.0
2011-05-04 10:40:00,48.84,48.87,48.76,48.76,217900.0,32.715,32.7351,32.6614,32.6614,217900.0
2011-05-04 10:45:00,48.77,48.8,48.7,48.71,219600.0,32.6681,32.6882,32.6213,32.628,219600.0
2011-05-04 10:50:00,48.71,48.79,48.71,48.78,317200.0,32.628,32.6815,32.628,32.6748,317200.0
2011-05-04 10:55:00,48.78,48.83,48.77,48.83,231600.0,32.6748,32.7083,32.6681,32.7083,231600.0
2011-05-04 11:00:00,48.83,48.87,48.82,48.84,286800.0,32.7083,32.7351,32.7016,32.715,286800.0
2011-05-04 11:05:00,48.84,48.87,48.82,48.86,277900.0,32.715,32.7351,32.7016,32.7284,277900.0
2011-05-04 11:10:00,48.86,48.88,48.81,48.82,128100.0,32.7284,32.7418,32.6949,32.7016,128100.0
2011-05-04 11:15:00,48.82,48.83,48.61,48.65,328400.0,32.7016,32.7083,32.561,32.5878,328400.0
2011-05-04 11:20:00,48.64,48.66,48.63,48.66,96000.0,32.5811,32.5945,32.5744,32.5945,96000.0
2011-05-04 11:25:00,48.66,48.74,48.63,48.71,235600.0,32.5945,32.648,32.5744,32.628,235600.0
2011-05-04 11:30:00,48.71,48.73,48.67,48.73,155300.0,32.628,32.6413,32.6012,32.6413,155300.0
2011-05-04 11:35:00,48.73,48.73,48.67,48.7,370400.0,32.6413,32.6413,32.6012,32.6213,370400.0
2011-05-04 11:40:00,48.7,48.71,48.66,48.7,175000.0,32.6213,32.628,32.5945,32.6213,175000.0
2011-05-04 11:45:00,48.7,48.74,48.67,48.7,71200.0,32.6213,32.648,32.6012,32.6213,71200.0
2011-05-04 11:50:00,48.7,48.72,48.65,48.65,110900.0,32.6213,32.6347,32.5878,32.5878,110900.0
2011-05-04 11:55:00,48.65,48.69,48.63,48.68,574800.0,32.5878,32.6146,32.5744,32.6079,574800.0
2011-05-04 12:00:00,48.68,48.74,48.68,48.72,239400.0,32.6079,32.648,32.6079,32.6347,239400.0
2011-05-04 12:05:00,48.72,48.72,48.66,48.68,155900.0,32.6347,32.6347,32.5945,32.6079,155900.0
2011-05-04 12:10:00,48.69,48.69,48.63,48.67,167100.0,32.6146,32.6146,32.5744,32.6012,167100.0
2011-05-04 12:15:00,48.66,48.66,48.6,48.62,143900.0,32.5945,32.5945,32.5543,32.5677,143900.0
2011-05-04 12:20:00,48.61,48.61,48.53,48.53,704700.0,32.561,32.561,32.5074,32.5074,704700.0
2011-05-04 12:25:00,48.53,48.56,48.5,48.52,1363700.0,32.5074,32.5275,32.4873,32.5007,1363700.0
2011-05-04 12:30:00,48.52,48.53,48.48,48.49,755700.0,32.5007,32.5074,32.4739,32.4806,755700.0
2011-05-04 12:35:00,48.49,48.5,48.46,48.48,412900.0,32.4806,32.4873,32.4605,32.4739,412900.0
2011-05-04 12:40:00,48.48,48.49,48.4,48.41,1281600.0,32.4739,32.4806,32.4203,32.427,1281600.0
2011-05-04 12:45:00,48.41,48.44,48.38,48.43,304000.0,32.427,32.4471,32.4069,32.4404,304000.0
2011-05-04 12:50:00,48.42,48.44,48.36,48.4,426600.0,32.4337,32.4471,32.3935,32.4203,426600.0
2011-05-04 12:55:00,48.4,48.45,48.39,48.44,512700.0,32.4203,32.4538,32.4136,32.4471,512700.0
2011-05-04 13:00:00,48.43,48.5,48.42,48.48,136900.0,32.4404,32.4873,32.4337,32.4739,136900.0
2011-05-04 13:05:00,48.49,48.53,48.48,48.49,147500.0,32.4806,32.5074,32.4739,32.4806,147500.0
2011-05-04 13:10:00,48.48,48.53,48.48,48.53,122500.0,32.4739,32.5074,32.4739,32.5074,122500.0
2011-05-04 13:15:00,48.53,48.6,48.5,48.58,197300.0,32.5074,32.5543,32.4873,32.5409,197300.0
2011-05-04 13:20:00,48.59,48.65,48.58,48.64,222000.0,32.5476,32.5878,32.5409,32.5811,222000.0
2011-05-04 13:25:00,48.64,48.65,48.6,48.63,146200.0,32.5811,32.5878,32.5543,32.5744,146200.0
2011-05-04 13:30:00,48.63,48.67,48.63,48.64,79200.0,32.5744,32.6012,32.5744,32.5811,79200.0
2011-05-04 13:35:00,48.65,48.71,48.63,48.7,416000.0,32.5878,32.628,32.5744,32.6213,416000.0
2011-05-04 13:40:00,48.69,48.7,48.68,48.68,92100.0,32.6146,32.6213,32.6079,32.6079,92100.0
2011-05-04 13:45:00,48.68,48.7,48.64,48.65,137800.0,32.6079,32.6213,32.5811,32.5878,137800.0
2011-05-04 13:50:00,48.64,48.68,48.63,48.68,93600.0,32.5811,32.6079,32.5744,32.6079,93600.0
2011-05-04 13:55:00,48.67,48.73,48.66,48.7,116500.0,32.6012,32.6413,32.5945,32.6213,116500.0
2011-05-04 14:00:00,48.69,48.69,48.63,48.63,157000.0,32.6146,32.6146,32.5744,32.5744,157000.0
2011-05-04 14:05:00,48.63,48.64,48.61,48.63,171400.0,32.5744,32.5811,32.561,32.5744,171400.0
2011-05-04 14:10:00,48.63,48.67,48.6,48.66,122900.0,32.5744,32.6012,32.5543,32.5945,122900.0
2011-05-04 14:15:00,48.67,48.75,48.66,48.74,130400.0,32.6012,32.6547,32.5945,32.648,130400.0
2011-05-04 14:20:00,48.74,48.79,48.74,48.77,210800.0,32.648,32.6815,32.648,32.6681,210800.0
2011-05-04 14:25:00,48.77,48.84,48.77,48.8,1504200.0,32.6681,32.715,32.6681,32.6882,1504200.0
2011-05-04 14:30:00,48.81,48.86,48.8,48.83,857700.0,32.6949,32.7284,32.6882,32.7083,857700.0
2011-05-04 14:35:00,48.83,48.88,48.83,48.87,257400.0,32.7083,32.7418,32.7083,32.7351,257400.0
2011-05-04 14:40:00,48.87,48.91,48.86,48.87,309300.0,32.7351,32.7619,32.7284,32.7351,309300.0
2011-05-04 14:45:00,48.86,48.88,48.82,48.84,675100.0,32.7284,32.7418,32.7016,32.715,675100.0
2011-05-04 14:50:00,48.84,48.89,48.84,48.89,151000.0,32.715,32.7485,32.715,32.7485,151000.0
2011-05-04 14:55:00,48.89,48.9,48.79,48.81,125400.0,32.7485,32.7552,32.6815,32.6949,125400.0
2011-05-04 15:00:00,48.8,48.84,48.72,48.73,181900.0,32.6882,32.715,32.6347,32.6413,181900.0
2011-05-04 15:05:00,48.73,48.73,48.67,48.68,101900.0,32.6413,32.6413,32.6012,32.6079,101900.0
2011-05-04 15:10:00,48.68,48.72,48.67,48.68,103000.0,32.6079,32.6347,32.6012,32.6079,103000.0
2011-05-04 15:15:00,48.68,48.74,48.66,48.73,110500.0,32.6079,32.648,32.5945,32.6413,110500.0
2011-05-04 15:20:00,48.73,48.76,48.71,48.73,114700.0,32.6413,32.6614,32.628,32.6413,114700.0
2011-05-04 15:25:00,48.73,48.77,48.68,48.75,145400.0,32.6413,32.6681,32.6079,32.6547,145400.0
2011-05-04 15:30:00,48.74,48.76,48.65,48.65,110100.0,32.648,32.6614,32.5878,32.5878,110100.0
2011-05-04 15:35:00,48.64,48.71,48.63,48.69,212700.0,32.5811,32.628,32.5744,32.6146,212700.0
2011-05-04 15:40:00,48.69,48.71,48.62,48.62,1288000.0,32.6146,32.628,32.5677,32.5677,1288000.0
2011-05-04 15:45:00,48.63,48.66,48.57,48.59,906800.0,32.5744,32.5945,32.5342,32.5476,906800.0
2011-05-04 15:50:00,48.59,48.6,48.52,48.53,1035300.0,32.5476,32.5543,32.5007,32.5074,1035300.0
2011-05-04 15:55:00,48.52,48.6,48.52,48.6,1741300.0,32.5007,32.5543,32.5007,32.5543,1741300.0
2011-05-05 09:30:00,48.21,48.24,48.13,48.14,461400.0,32.293,32.3131,32.2394,32.2461,461400.0
2011-05-05 09:35:00,48.14,48.22,48.07,48.21,546600.0,32.2461,32.2997,32.1993,32.293,546600.0
2011-05-05 09:40:00,48.21,48.31,48.2,48.26,341900.0,32.293,32.36,32.2863,32.3265,341900.0
2011-05-05 09:45:00,48.27,48.4,48.27,48.33,341400.0,32.3332,32.4203,32.3332,32.3734,341400.0
2011-05-05 09:50:00,48.33,48.35,48.28,48.29,121500.0,32.3734,32.3868,32.3399,32.3466,121500.0
2011-05-05 09:55:00,48.28,48.33,48.2,48.32,182500.0,32.3399,32.3734,32.2863,32.3667,182500.0
2011-05-05 10:00:00,48.33,48.42,48.32,48.4,171900.0,32.3734,32.4337,32.3667,32.4203,171900.0
2011-05-05 10:05:00,48.4,48.45,48.34,48.34,194400.0,32.4203,32.4538,32.3801,32.3801,194400.0
2011-05-05 10:10:00,48.35,48.37,48.29,48.3,147000.0,32.3868,32.4002,32.3466,32.3533,147000.0
2011-05-05 10:15:00,48.3,48.33,48.24,48.3,151200.0,32.3533,32.3734,32.3131,32.3533,151200.0
2011-05-05 10:20:00,48.3,48.37,48.3,48.34,158700.0,32.3533,32.4002,32.3533,32.3801,158700.0
2011-05-05 10:25:00,48.33,48.38,48.28,48.3,298600.0,32.3734,32.4069,32.3399,32.3533,298600.0
2011-05-05 10:30:00,48.29,48.29,48.21,48.29,145700.0,32.3466,32.3466,32.293,32.3466,145700.0
2011-05-05 10:35:00,48.28,48.38,48.28,48.36,1164300.0,32.3399,32.4069,32.3399,32.3935,1164300.0
2011-05-05 10:40:00,48.36,48.39,48.33,48.33,312600.0,32.3935,32.4136,32.3734,32.3734,312600.0
2011-05-05 10:45:00,48.34,48.42,48.34,48.42,849400.0,32.3801,32.4337,32.3801,32.4337,849400.0
2011-05-05 10:50:00,48.42,48.42,48.32,48.33,2069800.0,32.4337,32.4337,32.3667,32.3734,2069800.0
2011-05-05 10:55:00,48.33,48.4,48.32,48.33,544000.0,32.3734,32.4203,32.3667,32.3734,544000.0
2011-05-05 11:00:00,48.33,48.34,48.27,48.32,481500.0,32.3734,32.3801,32.3332,32.3667,481500.0
2011-05-05 11:05:00,48.31,48.31,48.09,48.13,519000.0,32.36,32.36,32.2127,32.2394,519000.0
2011-05-05 11:10:00,48.12,48.12,48.05,48.09,112600.0,32.2327,32.2327,32.1859,32.2127,112600.0
2011-05-05 11:15:00,48.09,48.19,48.06,48.17,492100.0,32.2127,32.2796,32.1926,32.2662,492100.0
2011-05-05 11:20:00,48.17,48.21,48.15,48.21,146500.0,32.2662,32.293,32.2528,32.293,146500.0
2011-05-05 11:25:00,48.21,48.23,48.18,48.19,131900.0,32.293,32.3064,32.2729,32.2796,131900.0
2011-05-05 11:30:00,48.18,48.24,48.17,48.23,157500.0,32.2729,32.3131,32.2662,32.3064,157500.0
2011-05-05 11:35:00,48.23,48.32,48.23,48.3,143000.0,32.3064,32.3667,32.3064,32.3533,143000.0
2011-05-05 11:40:00,48.31,48.35,48.31,48.33,127000.0,32.36,32.3868,32.36,32.3734,127000.0
2011-05-05 11:45:00,48.34,48.45,48.34,48.44,246800.0,32.3801,32.4538,32.3801,32.4471,246800.0
2011-05-05 11:50:00,48.44,48.44,48.39,48.41,516700.0,32.4471,32.4471,32.4136,32.427,516700.0
2011-05-05 11:55:00,48.42,48.44,48.4,48.43,127400.0,32.4337,32.4471,32.4203,32.4404,127400.0
2011-05-05 12:00:00,48.43,48.56,48.43,48.53,337000.0,32.4404,32.5275,32.4404,32.5074,337000.0
2011-05-05 12:05:00,48.54,48.56,48.51,48.52,144000.0,32.5141,32.5275,32.494,32.5007,144000.0
2011-05-05 12:10:00,48.52,48.53,48.46,48.47,68000.0,32.5007,32.5074,32.4605,32.4672,68000.0
2011-05-05 12:15:00,48.46,48.49,48.43,48.44,80300.0,32.4605,32.4806,32.4404,32.4471,80300.0
2011-05-05 12:20:00,48.45,48.48,48.41,48.46,193900.0,32.4538,32.4739,32.427,32.4605,193900.0
2011-05-05 12:25:00,48.47,48.5,48.45,48.49,88300.0,32.4672,32.4873,32.4538,32.4806,88300.0
2011-05-05 12:30:00,48.48,48.49,48.4,48.41,219100.0,32.4739,32.4806,32.4203,32.427,219100.0
2011-05-05 12:35:00,48.42,48.43,48.38,48.4,327000.0,32.4337,32.4404,32.4069,32.4203,327000.0
2011-05-05 12:40:00,48.4,48.46,48.4,48.45,97900.0,32.4203,32.4605,32.4203,32.4538,97900.0
2011-05-05 12:45:00,48.44,48.45,48.39,48.42,105200.0,32.4471,32.4538,32.4136,32.4337,105200.0
2011-05-05 12:50:00,48.42,48.42,48.36,48.37,44500.0,32.4337,32.4337,32.3935,32.4002,44500.0
2011-05-05 12:55:00,48.37,48.39,48.34,48.38,55200.0,32.4002,32.4136,32.3801,32.4069,55200.0
2011-05-05 13:00:00,48.38,48.43,48.36,48.43,67900.0,32.4069,32.4404,32.3935,32.4404,67900.0
2011-05-05 13:05:00,48.43,48.43,48.37,48.41,72800.0,32.4404,32.4404,32.4002,32.427,72800.0
2011-05-05 13:10:00,48.41,48.46,48.4,48.46,45500.0,32.427,32.4605,32.4203,32.4605,45500.0
2011-05-05 13:15:00,48.46,48.46,48.4,48.43,222600.0,32.4605,32.4605,32.4203,32.4404,222600.0
2011-05-05 13:20:00,48.43,48.46,48.4,48.4,44500.0,32.4404,32.4605,32.4203,32.4203,44500.0
2011-05-05 13:25:00,48.4,48.43,48.39,48.41,126000.0,32.4203,32.4404,32.4136,32.427,126000.0
2011-05-05 13:30:00,48.4,48.43,48.35,48.35,70200.0,32.4203,32.4404,32.3868,32.3868,70200.0
2011-05-05 13:35:00,48.36,48.37,48.3,48.31,132800.0,32.3935,32.4002,32.3533,32.36,132800.0
2011-05-05 13:40:00,48.32,48.33,48.28,48.29,77800.0,32.3667,32.3734,32.3399,32.3466,77800.0
2011-05-05 13:45:00,48.28,48.34,48.28,48.32,78200.0,32.3399,32.3801,32.3399,32.3667,78200.0
2011-05-05 13:50:00,48.31,48.32,48.27,48.27,52200.0,32.36,32.3667,32.3332,32.3332,52200.0
2011-05-05 13:55:00,48.28,48.37,48.26,48.36,113200.0,32.3399,32.4002,32.3265,32.3935,113200.0
2011-05-05 14:00:00,48.36,48.37,48.3,48.31,73800.0,32.3935,32.4002,32.3533,32.36,73800.0
2011-05-05 14:05:00,48.3,48.33,48.28,48.29,87600.0,32.3533,32.3734,32.3399,32.3466,87600.0
2011-05-05 14:10:00,48.28,48.29,48.24,48.29,124400.0,32.3399,32.3466,32.3131,32.3466,124400.0
2011-05-05 14:15:00,48.29,48.33,48.28,48.32,116500.0,32.3466,32.3734,32.3399,32.3667,116500.0
2011-05-05 14:20:00,48.33,48.4,48.31,48.38,98000.0,32.3734,32.4203,32.36,32.4069,98000.0
2011-05-05 14:25:00,48.37,48.4,48.35,48.4,68700.0,32.4002,32.4203,32.3868,32.4203,68700.0
2011-05-05 14:30:00,48.4,48.41,48.35,48.4,112900.0,32.4203,32.427,32.3868,32.4203,112900.0
2011-05-05 14:35:00,48.41,48.46,48.41,48.45,227300.0,32.427,32.4605,32.427,32.4538,227300.0
2011-05-05 14:40:00,48.45,48.45,48.37,48.37,142100.0,32.4538,32.4538,32.4002,32.4002,142100.0
2011-05-05 14:45:00,48.37,48.39,48.33,48.35,133400.0,32.4002,32.4136,32.3734,32.3868,133400.0
2011-05-05 14:50:00,48.35,48.36,48.25,48.25,82000.0,32.3868,32.3935,32.3198,32.3198,82000.0
2011-05-05 14:55:00,48.26,48.29,48.2,48.21,86500.0,32.3265,32.3466,32.2863,32.293,86500.0
2011-05-05 15:00:00,48.21,48.22,48.18,48.2,119300.0,32.293,32.2997,32.2729,32.2863,119300.0
2011-05-05 15:05:00,48.2,48.2,48.08,48.09,202100.0,32.2863,32.2863,32.206,32.2127,202100.0
2011-05-05 15:10:00,48.08,48.09,47.93,48.03,383300.0,32.206,32.2127,32.1055,32.1725,383300.0
2011-05-05 15:15:00,48.03,48.09,47.96,48.0,528800.0,32.1725,32.2127,32.1256,32.1524,528800.0
2011-05-05 15:20:00,48.0,48.02,47.74,47.78,2253300.0,32.1524,32.1658,31.9782,32.005,2253300.0
2011-05-05 15:25:00,47.78,47.86,47.71,47.71,1363000.0,32.005,32.0586,31.9581,31.9581,1363000.0
2011-05-05 15:30:00,47.71,47.88,47.71,47.87,2418800.0,31.9581,32.072,31.9581,32.0653,2418800.0
2011-05-05 15:35:00,47.88,48.02,47.86,48.0,3292100.0,32.072,32.1658,32.0586,32.1524,3292100.0
2011-05-05 15:40:00,48.0,48.08,47.94,48.07,714200.0,32.1524,32.206,32.1122,32.1993,714200.0
2011-05-05 15:45:00,48.08,48.1,48.03,48.06,519100.0,32.206,32.2193,32.1725,32.1926,519100.0
2011-05-05 15:50:00,48.06,48.12,48.01,48.07,445400.0,32.1926,32.2327,32.1591,32.1993,445400.0
2011-05-05 15:55:00,48.08,48.12,48.05,48.1,977600.0,32.206,32.2327,32.1859,32.2193,977600.0
2011-05-06 09:30:00,48.82,48.95,48.79,48.93,545000.0,32.7016,32.7887,32.6815,32.7753,545000.0
2011-05-06 09:35:00,48.94,49.01,48.92,48.95,1042200.0,32.782,32.8289,32.7686,32.7887,1042200.0
2011-05-06 09:40:00,48.94,48.96,48.86,48.89,860200.0,32.782,32.7954,32.7284,32.7485,860200.0
2011-05-06 09:45:00,48.9,49.01,48.87,48.9,697300.0,32.7552,32.8289,32.7351,32.7552,697300.0
2011-05-06 09:50:00,48.9,49.02,48.9,48.99,722600.0,32.7552,32.8356,32.7552,32.8155,722600.0
2011-05-06 09:55:00,48.99,49.02,48.96,49.02,907800.0,32.8155,32.8356,32.7954,32.8356,907800.0
2011-05-06 10:00:00,49.02,49.11,49.01,49.08,1481700.0,32.8356,32.8959,32.8289,32.8758,1481700.0
2011-05-06 10:05:00,49.08,49.09,49.01,49.03,575700.0,32.8758,32.8825,32.8289,32.8423,575700.0
2011-05-06 10:10:00,49.02,49.1,49.0,49.1,596600.0,32.8356,32.8892,32.8222,32.8892,596600.0
2011-05-06 10:15:00,49.1,49.12,49.08,49.1,347100.0,32.8892,32.9026,32.8758,32.8892,347100.0
2011-05-06 10:20:00,49.1,49.19,49.1,49.18,518400.0,32.8892,32.9495,32.8892,32.9428,518400.0
2011-05-06 10:25:00,49.18,49.2,49.14,49.14,353800.0,32.9428,32.9562,32.916,32.916,353800.0
2011-05-06 10:30:00,49.15,49.18,49.13,49.15,359600.0,32.9227,32.9428,32.9093,32.9227,359600.0
2011-05-06 10:35:00,49.15,49.23,49.15,49.23,159300.0,32.9227,32.9763,32.9227,32.9763,159300.0
2011-05-06 10:40:00,49.23,49.25,49.19,49.23,305300.0,32.9763,32.9897,32.9495,32.9763,305300.0
2011-05-06 10:45:00,49.24,49.24,49.16,49.17,208300.0,32.983,32.983,32.9294,32.9361,208300.0
2011-05-06 10:50:00,49.18,49.21,49.15,49.16,412600.0,32.9428,32.9629,32.9227,32.9294,412600.0
2011-05-06 10:55:00,49.16,49.2,49.15,49.15,228700.0,32.9294,32.9562,32.9227,32.9227,228700.0
2011-05-06 11:00:00,49.16,49.23,49.15,49.22,178500.0,32.9294,32.9763,32.9227,32.9696,178500.0
2011-05-06 11:05:00,49.21,49.24,49.19,49.23,184900.0,32.9629,32.983,32.9495,32.9763,184900.0
2011-05-06 11:10:00,49.23,49.25,49.19,49.19,371200.0,32.9763,32.9897,32.9495,32.9495,371200.0
2011-05-06 11:15:00,49.2,49.29,49.16,49.25,344300.0,32.9562,33.0165,32.9294,32.9897,344300.0
2011-05-06 11:20:00,49.26,49.3,49.24,49.29,152500.0,32.9964,33.0232,32.983,33.0165,152500.0
2011-05-06 11:25:00,49.29,49.3,49.24,49.26,229300.0,33.0165,33.0232,32.983,32.9964,229300.0
2011-05-06 11:30:00,49.26,49.28,49.25,49.26,211700.0,32.9964,33.0098,32.9897,32.9964,211700.0
2011-05-06 11:35:00,49.27,49.27,49.21,49.23,124300.0,33.0031,33.0031,32.9629,32.9763,124300.0
2011-05-06 11:40:00,49.24,49.24,49.22,49.23,82300.0,32.983,32.983,32.9696,32.9763,82300.0
2011-05-06 11:45:00,49.23,49.27,49.22,49.25,178300.0,32.9763,33.0031,32.9696,32.9897,178300.0
2011-05-06 11:50:00,49.26,49.26,49.21,49.23,174200.0,32.9964,32.9964,32.9629,32.9763,174200.0
2011-05-06 11:55:00,49.23,49.23,49.11,49.17,258100.0,32.9763,32.9763,32.8959,32.9361,258100.0
2011-05-06 12:00:00,49.18,49.19,49.11,49.11,284100.0,32.9428,32.9495,32.8959,32.8959,284100.0
2011-05-06 12:05:00,49.12,49.13,48.99,49.0,307900.0,32.9026,32.9093,32.8155,32.8222,307900.0
2011-05-06 12:10:00,49.0,49.06,48.97,48.99,369100.0,32.8222,32.8624,32.8021,32.8155,369100.0
2011-05-06 12:15:00,48.98,49.02,48.89,48.94,643400.0,32.8088,32.8356,32.7485,32.782,643400.0
2011-05-06 12:20:00,48.93,49.0,48.93,48.97,318200.0,32.7753,32.8222,32.7753,32.8021,318200.0
2011-05-06 12:25:00,48.97,49.01,48.91,48.94,347400.0,32.8021,32.8289,32.7619,32.782,347400.0
2011-05-06 12:30:00,48.94,49.04,48.93,48.96,278800.0,32.782,32.849,32.7753,32.7954,278800.0
2011-05-06 12:35:00,48.96,48.99,48.94,48.94,184700.0,32.7954,32.8155,32.782,32.782,184700.0
2011-05-06 12:40:00,48.95,48.97,48.79,48.81,340100.0,32.7887,32.8021,32.6815,32.6949,340100.0
2011-05-06 12:45:00,48.8,48.87,48.79,48.84,180800.0,32.6882,32.7351,32.6815,32.715,180800.0
2011-05-06 12:50:00,48.85,48.9,48.83,48.9,357600.0,32.7217,32.7552,32.7083,32.7552,357600.0
2011-05-06 12:55:00,48.9,48.93,48.85,48.93,136000.0,32.7552,32.7753,32.7217,32.7753,136000.0
2011-05-06 13:00:00,48.93,48.97,48.92,48.92,122600.0,32.7753,32.8021,32.7686,32.7686,122600.0
2011-05-06 13:05:00,48.92,48.97,48.87,48.97,104500.0,32.7686,32.8021,32.7351,32.8021,104500.0
2011-05-06 13:10:00,48.97,48.98,48.81,48.81,339700.0,32.8021,32.8088,32.6949,32.6949,339700.0
2011-05-06 13:15:00,48.8,48.82,48.7,48.7,523100.0,32.6882,32.7016,32.6213,32.6213,523100.0
2011-05-06 13:20:00,48.69,48.77,48.68,48.77,317300.0,32.6146,32.6681,32.6079,32.6681,317300.0
2011-05-06 13:25:00,48.77,48.81,48.71,48.8,72600.0,32.6681,32.6949,32.628,32.6882,72600.0
2011-05-06 13:30:00,48.79,48.86,48.76,48.83,51300.0,32.6815,32.7284,32.6614,32.7083,51300.0
2011-05-06 13:35:00,48.82,48.83,48.74,48.77,80000.0,32.7016,32.7083,32.648,32.6681,80000.0
2011-05-06 13:40:00,48.78,48.82,48.72,48.72,125700.0,32.6748,32.7016,32.6347,32.6347,125700.0
2011-05-06 13:45:00,48.71,48.72,48.67,48.69,413800.0,32.628,32.6347,32.6012,32.6146,413800.0
2011-05-06 13:50:00,48.68,48.77,48.68,48.72,60100.0,32.6079,32.6681,32.6079,32.6347,60100.0
2011-05-06 13:55:00,48.72,48.73,48.66,48.67,299200.0,32.6347,32.6413,32.5945,32.6012,299200.0
2011-05-06 14:00:00,48.67,48.67,48.61,48.67,229000.0,32.6012,32.6012,32.561,32.6012,229000.0
2011-05-06 14:05:00,48.68,48.7,48.66,48.7,100100.0,32.6079,32.6213,32.5945,32.6213,100100.0
2011-05-06 14:10:00,48.7,48.8,48.7,48.73,141100.0,32.6213,32.6882,32.6213,32.6413,141100.0
2011-05-06 14:15:00,48.73,48.78,48.69,48.74,173600.0,32.6413,32.6748,32.6146,32.648,173600.0
2011-05-06 14:20:00,48.75,48.75,48.65,48.66,64900.0,32.6547,32.6547,32.5878,32.5945,64900.0
2011-05-06 14:25:00,48.66,48.67,48.58,48.61,239000.0,32.5945,32.6012,32.5409,32.561,239000.0
2011-05-06 14:30:00,48.61,48.61,48.46,48.47,220600.0,32.561,32.561,32.4605,32.4672,220600.0
2011-05-06 14:35:00,48.48,48.48,48.39,48.43,339500.0,32.4739,32.4739,32.4136,32.4404,339500.0
2011-05-06 14:40:00,48.44,48.53,48.43,48.52,275500.0,32.4471,32.5074,32.4404,32.5007,275500.0
2011-05-06 14:45:00,48.52,48.54,48.41,48.43,593600.0,32.5007,32.5141,32.427,32.4404,593600.0
2011-05-06 14:50:00,48.43,48.51,48.39,48.42,314700.0,32.4404,32.494,32.4136,32.4337,314700.0
2011-05-06 14:55:00,48.42,48.5,48.41,48.46,230500.0,32.4337,32.4873,32.427,32.4605,230500.0
2011-05-06 15:00:00,48.45,48.56,48.44,48.52,147200.0,32.4538,32.5275,32.4471,32.5007,147200.0
2011-05-06 15:05:00,48.53,48.55,48.48,48.54,210100.0,32.5074,32.5208,32.4739,32.5141,210100.0
2011-05-06 15:10:00,48.54,48.59,48.53,48.57,157500.0,32.5141,32.5476,32.5074,32.5342,157500.0
2011-05-06 15:15:00,48.58,48.64,48.57,48.64,141500.0,32.5409,32.5811,32.5342,32.5811,141500.0
2011-05-06 15:20:00,48.64,48.64,48.56,48.56,156900.0,32.5811,32.5811,32.5275,32.5275,156900.0
2011-05-06 15:25:00,48.56,48.6,48.54,48.58,497900.0,32.5275,32.5543,32.5141,32.5409,497900.0
2011-05-06 15:30:00,48.58,48.67,48.58,48.66,682000.0,32.5409,32.6012,32.5409,32.5945,682000.0
2011-05-06 15:35:00,48.65,48.7,48.63,48.66,330700.0,32.5878,32.6213,32.5744,32.5945,330700.0
2011-05-06 15:40:00,48.67,48.81,48.66,48.81,526800.0,32.6012,32.6949,32.5945,32.6949,526800.0
2011-05-06 15:45:00,48.8,48.82,48.77,48.79,580300.0,32.6882,32.7016,32.6681,32.6815,580300.0
2011-05-06 15:50:00,48.79,48.8,48.71,48.73,631200.0,32.6815,32.6882,32.628,32.6413,631200.0
2011-05-06 15:55:00,48.73,48.74,48.69,48.73,897400.0,32.6413,32.648,32.6146,32.6413,897400.0
2011-05-09 09:30:00,48.74,48.8,48.69,48.8,512200.0,32.648,32.6882,32.6146,32.6882,512200.0
2011-05-09 09:35:00,48.8,48.82,48.72,48.75,411600.0,32.6882,32.7016,32.6347,32.6547,411600.0
2011-05-09 09:40:00,48.75,48.77,48.65,48.74,769000.0,32.6547,32.6681,32.5878,32.648,769000.0
2011-05-09 09:45:00,48.74,48.81,48.74,48.75,236300.0,32.648,32.6949,32.648,32.6547,236300.0
2011-05-09 09:50:00,48.75,48.78,48.67,48.68,136400.0,32.6547,32.6748,32.6012,32.6079,136400.0
2011-05-09 09:55:00,48.68,48.71,48.61,48.65,140800.0,32.6079,32.628,32.561,32.5878,140800.0
2011-05-09 10:00:00,48.64,48.68,48.59,48.62,137100.0,32.5811,32.6079,32.5476,32.5677,137100.0
2011-05-09 10:05:00,48.63,48.71,48.61,48.68,964100.0,32.5744,32.628,32.561,32.6079,964100.0
2011-05-09 10:10:00,48.67,48.73,48.66,48.71,169600.0,32.6012,32.6413,32.5945,32.628,169600.0
2011-05-09 10:15:00,48.71,48.75,48.6,48.61,331900.0,32.628,32.6547,32.5543,32.561,331900.0
2011-05-09 10:20:00,48.6,48.66,48.54,48.62,455100.0,32.5543,32.5945,32.5141,32.5677,455100.0
2011-05-09 10:25:00,48.61,48.68,48.54,48.58,240000.0,32.561,32.6079,32.5141,32.5409,240000.0
2011-05-09 10:30:00,48.58,48.59,48.52,48.56,261000.0,32.5409,32.5476,32.5007,32.5275,261000.0
2011-05-09 10:35:00,48.57,48.58,48.49,48.5,535700.0,32.5342,32.5409,32.4806,32.4873,535700.0
2011-05-09 10:40:00,48.5,48.54,48.45,48.52,288700.0,32.4873,32.5141,32.4538,32.5007,288700.0
2011-05-09 10:45:00,48.51,48.52,48.44,48.49,218800.0,32.494,32.5007,32.4471,32.4806,218800.0
2011-05-09 10:50:00,48.49,48.59,48.46,48.58,119500.0,32.4806,32.5476,32.4605,32.5409,119500.0
2011-05-09 10:55:00,48.58,48.58,48.51,48.53,119900.0,32.5409,32.5409,32.494,32.5074,119900.0
2011-05-09 11:00:00,48.53,48.59,48.53,48.58,133300.0,32.5074,32.5476,32.5074,32.5409,133300.0
2011-05-09 11:05:00,48.58,48.61,48.53,48.56,180900.0,32.5409,32.561,32.5074,32.5275,180900.0
2011-05-09 11:10:00,48.56,48.57,48.54,48.55,50800.0,32.5275,32.5342,32.5141,32.5208,50800.0
2011-05-09 11:15:00,48.55,48.6,48.53,48.59,108100.0,32.5208,32.5543,32.5074,32.5476,108100.0
2011-05-09 11:20:00,48.6,48.61,48.53,48.54,69900.0,32.5543,32.561,32.5074,32.5141,69900.0
2011-05-09 11:25:00,48.53,48.56,48.52,48.56,67100.0,32.5074,32.5275,32.5007,32.5275,67100.0
2011-05-09 11:30:00,48.56,48.57,48.53,48.54,58300.0,32.5275,32.5342,32.5074,32.5141,58300.0
2011-05-09 11:35:00,48.54,48.59,48.54,48.58,54900.0,32.5141,32.5476,32.5141,32.5409,54900.0
2011-05-09 11:40:00,48.57,48.58,48.5,48.52,54600.0,32.5342,32.5409,32.4873,32.5007,54600.0
2011-05-09 11:45:00,48.52,48.61,48.51,48.61,66300.0,32.5007,32.561,32.494,32.561,66300.0
2011-05-09 11:50:00,48.61,48.66,48.59,48.66,173000.0,32.561,32.5945,32.5476,32.5945,173000.0
2011-05-09 11:55:00,48.66,48.69,48.64,48.67,40600.0,32.5945,32.6146,32.5811,32.6012,40600.0
2011-05-09 12:00:00,48.66,48.72,48.65,48.72,76100.0,32.5945,32.6347,32.5878,32.6347,76100.0
2011-05-09 12:05:00,48.72,48.77,48.72,48.74,125700.0,32.6347,32.6681,32.6347,32.648,125700.0
2011-05-09 12:10:00,48.74,48.79,48.73,48.78,197000.0,32.648,32.6815,32.6413,32.6748,197000.0
2011-05-09 12:15:00,48.79,48.83,48.76,48.76,183600.0,32.6815,32.7083,32.6614,32.6614,183600.0
2011-05-09 12:20:00,48.77,48.77,48.74,48.75,282900.0,32.6681,32.6681,32.648,32.6547,282900.0
2011-05-09 12:25:00,48.75,48.75,48.71,48.71,223300.0,32.6547,32.6547,32.628,32.628,223300.0
2011-05-09 12:30:00,48.72,48.76,48.71,48.75,73300.0,32.6347,32.6614,32.628,32.6547,73300.0
2011-05-09 12:35:00,48.76,48.78,48.73,48.76,189400.0,32.6614,32.6748,32.6413,32.6614,189400.0
2011-05-09 12:40:00,48.77,48.78,48.75,48.76,105700.0,32.6681,32.6748,32.6547,32.6614,105700.0
2011-05-09 12:45:00,48.76,48.77,48.72,48.77,155000.0,32.6614,32.6681,32.6347,32.6681,155000.0
2011-05-09 12:50:00,48.77,48.78,48.73,48.75,128700.0,32.6681,32.6748,32.6413,32.6547,128700.0
2011-05-09 12:55:00,48.75,48.75,48.71,48.72,80800.0,32.6547,32.6547,32.628,32.6347,80800.0
2011-05-09 13:00:00,48.71,48.74,48.7,48.73,85600.0,32.628,32.648,32.6213,32.6413,85600.0
2011-05-09 13:05:00,48.73,48.75,48.71,48.74,130900.0,32.6413,32.6547,32.628,32.648,130900.0
2011-05-09 13:10:00,48.74,48.78,48.73,48.75,89500.0,32.648,32.6748,32.6413,32.6547,89500.0
2011-05-09 13:15:00,48.75,48.77,48.74,48.75,67300.0,32.6547,32.6681,32.648,32.6547,67300.0
2011-05-09 13:20:00,48.75,48.75,48.71,48.71,93900.0,32.6547,32.6547,32.628,32.628,93900.0
2011-05-09 13:25:00,48.71,48.76,48.71,48.74,73600.0,32.628,32.6614,32.628,32.648,73600.0
2011-05-09 13:30:00,48.74,48.77,48.73,48.76,69800.0,32.648,32.6681,32.6413,32.6614,69800.0
2011-05-09 13:35:00,48.76,48.77,48.73,48.74,57900.0,32.6614,32.6681,32.6413,32.648,57900.0
2011-05-09 13:40:00,48.75,48.77,48.74,48.77,24900.0,32.6547,32.6681,32.648,32.6681,24900.0
2011-05-09 13:45:00,48.77,48.82,48.77,48.81,74200.0,32.6681,32.7016,32.6681,32.6949,74200.0
2011-05-09 13:50:00,48.82,48.83,48.8,48.81,75900.0,32.7016,32.7083,32.6882,32.6949,75900.0
2011-05-09 13:55:00,48.8,48.82,48.79,48.82,53100.0,32.6882,32.7016,32.6815,32.7016,53100.0
2011-05-09 14:00:00,48.82,48.84,48.78,48.79,87200.0,32.7016,32.715,32.6748,32.6815,87200.0
2011-05-09 14:05:00,48.79,48.86,48.78,48.86,210700.0,32.6815,32.7284,32.6748,32.7284,210700.0
2011-05-09 14:10:00,48.86,48.9,48.85,48.9,118600.0,32.7284,32.7552,32.7217,32.7552,118600.0
2011-05-09 14:15:00,48.89,48.9,48.86,48.88,91400.0,32.7485,32.7552,32.7284,32.7418,91400.0
2011-05-09 14:20:00,48.88,48.89,48.83,48.84,121700.0,32.7418,32.7485,32.7083,32.715,121700.0
2011-05-09 14:25:00,48.84,48.86,48.83,48.86,83200.0,32.715,32.7284,32.7083,32.7284,83200.0
2011-05-09 14:30:00,48.86,48.9,48.86,48.89,49200.0,32.7284,32.7552,32.7284,32.7485,49200.0
2011-05-09 14:35:00,48.89,48.95,48.88,48.95,61200.0,32.7485,32.7887,32.7418,32.7887,61200.0
2011-05-09 14:40:00,48.95,48.97,48.93,48.93,192600.0,32.7887,32.8021,32.7753,32.7753,192600.0
2011-05-09 14:45:00,48.93,48.93,48.83,48.85,323300.0,32.7753,32.7753,32.7083,32.7217,323300.0
2011-05-09 14:50:00,48.85,48.87,48.79,48.8,198300.0,32.7217,32.7351,32.6815,32.6882,198300.0
2011-05-09 14:55:00,48.8,48.82,48.79,48.81,196100.0,32.6882,32.7016,32.6815,32.6949,196100.0
2011-05-09 15:00:00,48.81,48.88,48.81,48.87,147800.0,32.6949,32.7418,32.6949,32.7351,147800.0
2011-05-09 15:05:00,48.87,48.87,48.83,48.87,92100.0,32.7351,32.7351,32.7083,32.7351,92100.0
2011-05-09 15:10:00,48.87,48.88,48.84,48.85,93100.0,32.7351,32.7418,32.715,32.7217,93100.0
2011-05-09 15:15:00,48.85,48.9,48.85,48.89,184800.0,32.7217,32.7552,32.7217,32.7485,184800.0
2011-05-09 15:20:00,48.89,48.91,48.87,48.91,90400.0,32.7485,32.7619,32.7351,32.7619,90400.0
2011-05-09 15:25:00,48.91,48.93,48.89,48.89,187500.0,32.7619,32.7753,32.7485,32.7485,187500.0
2011-05-09 15:30:00,48.9,48.94,48.88,48.89,198700.0,32.7552,32.782,32.7418,32.7485,198700.0
2011-05-09 15:35:00,48.89,48.91,48.86,48.9,296600.0,32.7485,32.7619,32.7284,32.7552,296600.0
2011-05-09 15:40:00,48.89,48.9,48.85,48.88,206300.0,32.7485,32.7552,32.7217,32.7418,206300.0
2011-05-09 15:45:00,48.87,48.94,48.87,48.93,229600.0,32.7351,32.782,32.7351,32.7753,229600.0
2011-05-09 15:50:00,48.92,48.96,48.9,48.9,253200.0,32.7686,32.7954,32.7552,32.7552,253200.0
2011-05-09 15:55:00,48.91,48.91,48.86,48.87,220000.0,32.7619,32.7619,32.7284,32.7351,220000.0
2011-05-10 09:30:00,49.0,49.06,48.98,49.06,1525000.0,32.8222,32.8624,32.8088,32.8624,1525000.0
2011-05-10 09:35:00,49.06,49.06,48.96,48.99,706000.0,32.8624,32.8624,32.7954,32.8155,706000.0
2011-05-10 09:40:00,48.99,49.01,48.93,49.0,807200.0,32.8155,32.8289,32.7753,32.8222,807200.0
2011-05-10 09:45:00,49.01,49.08,48.99,49.08,260600.0,32.8289,32.8758,32.8155,32.8758,260600.0
2011-05-10 09:50:00,49.08,49.09,49.04,49.05,207800.0,32.8758,32.8825,32.849,32.8557,207800.0
2011-05-10 09:55:00,49.06,49.12,49.05,49.11,991800.0,32.8624,32.9026,32.8557,32.8959,991800.0
2011-05-10 10:00:00,49.11,49.15,49.09,49.09,399200.0,32.8959,32.9227,32.8825,32.8825,399200.0
2011-05-10 10:05:00,49.08,49.13,49.07,49.13,593500.0,32.8758,32.9093,32.8691,32.9093,593500.0
2011-05-10 10:10:00,49.12,49.17,49.11,49.17,434500.0,32.9026,32.9361,32.8959,32.9361,434500.0
2011-05-10 10:15:00,49.18,49.21,49.16,49.17,170900.0,32.9428,32.9629,32.9294,32.9361,170900.0
2011-05-10 10:20:00,49.17,49.23,49.15,49.21,220600.0,32.9361,32.9763,32.9227,32.9629,220600.0
2011-05-10 10:25:00,49.21,49.24,49.2,49.21,601200.0,32.9629,32.983,32.9562,32.9629,601200.0
2011-05-10 10:30:00,49.21,49.23,49.19,49.2,398800.0,32.9629,32.9763,32.9495,32.9562,398800.0
2011-05-10 10:35:00,49.2,49.23,49.19,49.2,314700.0,32.9562,32.9763,32.9495,32.9562,314700.0
2011-05-10 10:40:00,49.19,49.19,49.15,49.17,267600.0,32.9495,32.9495,32.9227,32.9361,267600.0
2011-05-10 10:45:00,49.16,49.19,49.15,49.16,245400.0,32.9294,32.9495,32.9227,32.9294,245400.0
2011-05-10 10:50:00,49.17,49.2,49.16,49.2,190300.0,32.9361,32.9562,32.9294,32.9562,190300.0
2011-05-10 10:55:00,49.2,49.2,49.15,49.17,820200.0,32.9562,32.9562,32.9227,32.9361,820200.0
2011-05-10 11:00:00,49.16,49.21,49.15,49.18,166700.0,32.9294,32.9629,32.9227,32.9428,166700.0
2011-05-10 11:05:00,49.18,49.2,49.16,49.18,128900.0,32.9428,32.9562,32.9294,32.9428,128900.0
2011-05-10 11:10:00,49.18,49.19,49.17,49.18,88200.0,32.9428,32.9495,32.9361,32.9428,88200.0
2011-05-10 11:15:00,49.18,49.2,49.13,49.14,172300.0,32.9428,32.9562,32.9093,32.916,172300.0
2011-05-10 11:20:00,49.14,49.15,49.08,49.11,167100.0,32.916,32.9227,32.8758,32.8959,167100.0
2011-05-10 11:25:00,49.11,49.13,49.09,49.12,246100.0,32.8959,32.9093,32.8825,32.9026,246100.0
2011-05-10 11:30:00,49.12,49.13,49.11,49.12,153900.0,32.9026,32.9093,32.8959,32.9026,153900.0
2011-05-10 11:35:00,49.12,49.13,49.09,49.09,207000.0,32.9026,32.9093,32.8825,32.8825,207000.0
2011-05-10 11:40:00,49.09,49.17,49.09,49.15,80700.0,32.8825,32.9361,32.8825,32.9227,80700.0
2011-05-10 11:45:00,49.16,49.19,49.14,49.18,154200.0,32.9294,32.9495,32.916,32.9428,154200.0
2011-05-10 11:50:00,49.17,49.19,49.16,49.19,214100.0,32.9361,32.9495,32.9294,32.9495,214100.0
2011-05-10 11:55:00,49.2,49.2,49.14,49.14,96200.0,32.9562,32.9562,32.916,32.916,96200.0
2011-05-10 12:00:00,49.14,49.18,49.14,49.15,83700.0,32.916,32.9428,32.916,32.9227,83700.0
2011-05-10 12:05:00,49.16,49.17,49.15,49.16,27200.0,32.9294,32.9361,32.9227,32.9294,27200.0
2011-05-10 12:10:00,49.16,49.16,49.13,49.15,118100.0,32.9294,32.9294,32.9093,32.9227,118100.0
2011-05-10 12:15:00,49.15,49.19,49.14,49.19,105000.0,32.9227,32.9495,32.916,32.9495,105000.0
2011-05-10 12:20:00,49.19,49.19,49.14,49.17,74200.0,32.9495,32.9495,32.916,32.9361,74200.0
2011-05-10 12:25:00,49.17,49.18,49.13,49.16,154100.0,32.9361,32.9428,32.9093,32.9294,154100.0
2011-05-10 12:30:00,49.16,49.19,49.16,49.18,109700.0,32.9294,32.9495,32.9294,32.9428,109700.0
2011-05-10 12:35:00,49.19,49.22,49.17,49.21,86400.0,32.9495,32.9696,32.9361,32.9629,86400.0
2011-05-10 12:40:00,49.21,49.23,49.18,49.18,263900.0,32.9629,32.9763,32.9428,32.9428,263900.0
2011-05-10 12:45:00,49.19,49.21,49.17,49.19,218600.0,32.9495,32.9629,32.9361,32.9495,218600.0
2011-05-10 12:50:00,49.19,49.21,49.16,49.18,120100.0,32.9495,32.9629,32.9294,32.9428,120100.0
2011-05-10 12:55:00,49.17,49.19,49.17,49.18,47800.0,32.9361,32.9495,32.9361,32.9428,47800.0
2011-05-10 13:00:00,49.17,49.18,49.13,49.16,75100.0,32.9361,32.9428,32.9093,32.9294,75100.0
2011-05-10 13:05:00,49.16,49.17,49.13,49.13,78400.0,32.9294,32.9361,32.9093,32.9093,78400.0
2011-05-10 13:10:00,49.14,49.16,49.1,49.12,98900.0,32.916,32.9294,32.8892,32.9026,98900.0
2011-05-10 13:15:00,49.12,49.15,49.11,49.14,50800.0,32.9026,32.9227,32.8959,32.916,50800.0
2011-05-10 13:20:00,49.14,49.15,49.12,49.15,249300.0,32.916,32.9227,32.9026,32.9227,249300.0
2011-05-10 13:25:00,49.15,49.18,49.13,49.16,266300.0,32.9227,32.9428,32.9093,32.9294,266300.0
2011-05-10 13:30:00,49.16,49.16,49.13,49.13,143200.0,32.9294,32.9294,32.9093,32.9093,143200.0
2011-05-10 13:35:00,49.14,49.17,49.14,49.17,55700.0,32.916,32.9361,32.916,32.9361,55700.0
2011-05-10 13:40:00,49.17,49.2,49.16,49.19,60800.0,32.9361,32.9562,32.9294,32.9495,60800.0
2011-05-10 13:45:00,49.19,49.2,49.16,49.18,53000.0,32.9495,32.9562,32.9294,32.9428,53000.0
2011-05-10 13:50:00,49.18,49.21,49.16,49.2,186300.0,32.9428,32.9629,32.9294,32.9562,186300.0
2011-05-10 13:55:00,49.21,49.21,49.13,49.16,2241000.0,32.9629,32.9629,32.9093,32.9294,2241000.0
2011-05-10 14:00:00,49.16,49.18,49.15,49.17,107600.0,32.9294,32.9428,32.9227,32.9361,107600.0
2011-05-10 14:05:00,49.17,49.2,49.16,49.2,69100.0,32.9361,32.9562,32.9294,32.9562,69100.0
2011-05-10 14:10:00,49.2,49.21,49.18,49.2,136400.0,32.9562,32.9629,32.9428,32.9562,136400.0
2011-05-10 14:15:00,49.19,49.19,49.14,49.15,114900.0,32.9495,32.9495,32.916,32.9227,114900.0
2011-05-10 14:20:00,49.15,49.15,49.12,49.13,152300.0,32.9227,32.9227,32.9026,32.9093,152300.0
2011-05-10 14:25:00,49.13,49.18,49.12,49.17,91400.0,32.9093,32.9428,32.9026,32.9361,91400.0
2011-05-10 14:30:00,49.17,49.21,49.16,49.21,51100.0,32.9361,32.9629,32.9294,32.9629,51100.0
2011-05-10 14:35:00,49.21,49.28,49.2,49.27,94700.0,32.9629,33.0098,32.9562,33.0031,94700.0
2011-05-10 14:40:00,49.28,49.3,49.27,49.3,76600.0,33.0098,33.0232,33.0031,33.0232,76600.0
2011-05-10 14:45:00,49.3,49.32,49.29,49.29,46200.0,33.0232,33.0366,33.0165,33.0165,46200.0
2011-05-10 14:50:00,49.29,49.31,49.29,49.3,152600.0,33.0165,33.0299,33.0165,33.0232,152600.0
2011-05-10 14:55:00,49.3,49.32,49.13,49.31,949000.0,33.0232,33.0366,32.9093,33.0299,949000.0
2011-05-10 15:00:00,49.31,49.32,49.29,49.32,64700.0,33.0299,33.0366,33.0165,33.0366,64700.0
2011-05-10 15:05:00,49.31,49.32,49.28,49.32,128900.0,33.0299,33.0366,33.0098,33.0366,128900.0
2011-05-10 15:10:00,49.32,49.33,49.29,49.3,89700.0,33.0366,33.0433,33.0165,33.0232,89700.0
2011-05-10 15:15:00,49.3,49.37,49.29,49.36,216800.0,33.0232,33.07,33.0165,33.0633,216800.0
2011-05-10 15:20:00,49.36,49.36,49.33,49.35,79000.0,33.0633,33.0633,33.0433,33.0567,79000.0
2011-05-10 15:25:00,49.35,49.39,49.34,49.36,76200.0,33.0567,33.0834,33.05,33.0633,76200.0
2011-05-10 15:30:00,49.36,49.36,49.33,49.34,68500.0,33.0633,33.0633,33.0433,33.05,68500.0
2011-05-10 15:35:00,49.34,49.37,49.33,49.35,248700.0,33.05,33.07,33.0433,33.0567,248700.0
2011-05-10 15:40:00,49.36,49.36,49.33,49.36,359500.0,33.0633,33.0633,33.0433,33.0633,359500.0
2011-05-10 15:45:00,49.36,49.36,49.33,49.34,302400.0,33.0633,33.0633,33.0433,33.05,302400.0
2011-05-10 15:50:00,49.34,49.34,49.31,49.33,193700.0,33.05,33.05,33.0299,33.0433,193700.0
2011-05-10 15:55:00,49.33,49.34,49.29,49.33,2142600.0,33.0433,33.05,33.0165,33.0433,2142600.0
2011-05-11 09:30:00,49.04,49.04,48.91,48.91,1454300.0,32.849,32.849,32.7619,32.7619,1454300.0
2011-05-11 09:35:00,48.92,48.92,48.86,48.91,476900.0,32.7686,32.7686,32.7284,32.7619,476900.0
2011-05-11 09:40:00,48.91,48.93,48.84,48.9,301000.0,32.7619,32.7753,32.715,32.7552,301000.0
2011-05-11 09:45:00,48.9,48.96,48.9,48.94,200200.0,32.7552,32.7954,32.7552,32.782,200200.0
2011-05-11 09:50:00,48.94,48.99,48.93,48.93,357900.0,32.782,32.8155,32.7753,32.7753,357900.0
2011-05-11 09:55:00,48.93,48.94,48.85,48.85,508200.0,32.7753,32.782,32.7217,32.7217,508200.0
2011-05-11 10:00:00,48.85,48.85,48.78,48.8,1283800.0,32.7217,32.7217,32.6748,32.6882,1283800.0
2011-05-11 10:05:00,48.79,48.82,48.75,48.78,211500.0,32.6815,32.7016,32.6547,32.6748,211500.0
2011-05-11 10:10:00,48.77,48.78,48.72,48.78,281400.0,32.6681,32.6748,32.6347,32.6748,281400.0
2011-05-11 10:15:00,48.78,48.85,48.76,48.82,237400.0,32.6748,32.7217,32.6614,32.7016,237400.0
2011-05-11 10:20:00,48.82,48.83,48.74,48.75,187500.0,32.7016,32.7083,32.648,32.6547,187500.0
2011-05-11 10:25:00,48.75,48.78,48.71,48.78,272800.0,32.6547,32.6748,32.628,32.6748,272800.0
2011-05-11 10:30:00,48.77,48.77,48.64,48.68,392800.0,32.6681,32.6681,32.5811,32.6079,392800.0
2011-05-11 10:35:00,48.67,48.67,48.63,48.63,382300.0,32.6012,32.6012,32.5744,32.5744,382300.0
2011-05-11 10:40:00,48.63,48.66,48.61,48.64,239500.0,32.5744,32.5945,32.561,32.5811,239500.0
2011-05-11 10:45:00,48.64,48.7,48.63,48.66,264100.0,32.5811,32.6213,32.5744,32.5945,264100.0
2011-05-11 10:50:00,48.66,48.75,48.66,48.75,430000.0,32.5945,32.6547,32.5945,32.6547,430000.0
2011-05-11 10:55:00,48.75,48.79,48.74,48.74,709700.0,32.6547,32.6815,32.648,32.648,709700.0
2011-05-11 11:00:00,48.74,48.77,48.72,48.74,324700.0,32.648,32.6681,32.6347,32.648,324700.0
2011-05-11 11:05:00,48.74,48.77,48.72,48.76,271300.0,32.648,32.6681,32.6347,32.6614,271300.0
2011-05-11 11:10:00,48.76,48.77,48.72,48.75,114200.0,32.6614,32.6681,32.6347,32.6547,114200.0
2011-05-11 11:15:00,48.75,48.81,48.73,48.81,113300.0,32.6547,32.6949,32.6413,32.6949,113300.0
2011-05-11 11:20:00,48.81,48.82,48.79,48.81,100000.0,32.6949,32.7016,32.6815,32.6949,100000.0
2011-05-11 11:25:00,48.82,48.83,48.77,48.77,112100.0,32.7016,32.7083,32.6681,32.6681,112100.0
2011-05-11 11:30:00,48.78,48.81,48.75,48.76,103700.0,32.6748,32.6949,32.6547,32.6614,103700.0
2011-05-11 11:35:00,48.76,48.76,48.72,48.72,55700.0,32.6614,32.6614,32.6347,32.6347,55700.0
2011-05-11 11:40:00,48.72,48.75,48.71,48.72,47500.0,32.6347,32.6547,32.628,32.6347,47500.0
2011-05-11 11:45:00,48.72,48.73,48.66,48.67,137800.0,32.6347,32.6413,32.5945,32.6012,137800.0
2011-05-11 11:50:00,48.66,48.7,48.66,48.67,101500.0,32.5945,32.6213,32.5945,32.6012,101500.0
2011-05-11 11:55:00,48.67,48.68,48.54,48.56,245700.0,32.6012,32.6079,32.5141,32.5275,245700.0
2011-05-11 12:00:00,48.56,48.58,48.46,48.47,456700.0,32.5275,32.5409,32.4605,32.4672,456700.0
2011-05-11 12:05:00,48.47,48.51,48.42,48.5,164300.0,32.4672,32.494,32.4337,32.4873,164300.0
2011-05-11 12:10:00,48.49,48.49,48.35,48.37,450600.0,32.4806,32.4806,32.3868,32.4002,450600.0
2011-05-11 12:15:00,48.36,48.39,48.25,48.34,419700.0,32.3935,32.4136,32.3198,32.3801,419700.0
2011-05-11 12:20:00,48.34,48.36,48.28,48.32,368200.0,32.3801,32.3935,32.3399,32.3667,368200.0
2011-05-11 12:25:00,48.32,48.36,48.29,48.3,201800.0,32.3667,32.3935,32.3466,32.3533,201800.0
2011-05-11 12:30:00,48.3,48.33,48.26,48.32,462600.0,32.3533,32.3734,32.3265,32.3667,462600.0
2011-05-11 12:35:00,48.31,48.44,48.31,48.36,179000.0,32.36,32.4471,32.36,32.3935,179000.0
2011-05-11 12:40:00,48.36,48.4,48.33,48.36,223000.0,32.3935,32.4203,32.3734,32.3935,223000.0
2011-05-11 12:45:00,48.36,48.37,48.23,48.26,244200.0,32.3935,32.4002,32.3064,32.3265,244200.0
2011-05-11 12:50:00,48.27,48.35,48.24,48.34,237000.0,32.3332,32.3868,32.3131,32.3801,237000.0
2011-05-11 12:55:00,48.34,48.39,48.3,48.39,214400.0,32.3801,32.4136,32.3533,32.4136,214400.0
2011-05-11 13:00:00,48.39,48.41,48.34,48.37,176100.0,32.4136,32.427,32.3801,32.4002,176100.0
2011-05-11 13:05:00,48.36,48.37,48.28,48.29,96300.0,32.3935,32.4002,32.3399,32.3466,96300.0
2011-05-11 13:10:00,48.28,48.32,48.26,48.29,427600.0,32.3399,32.3667,32.3265,32.3466,427600.0
2011-05-11 13:15:00,48.3,48.3,48.23,48.25,578200.0,32.3533,32.3533,32.3064,32.3198,578200.0
2011-05-11 13:20:00,48.26,48.29,48.25,48.29,94500.0,32.3265,32.3466,32.3198,32.3466,94500.0
2011-05-11 13:25:00,48.29,48.31,48.2,48.22,395800.0,32.3466,32.36,32.2863,32.2997,395800.0
2011-05-11 13:30:00,48.23,48.24,48.15,48.15,154500.0,32.3064,32.3131,32.2528,32.2528,154500.0
2011-05-11 13:35:00,48.15,48.23,48.1,48.21,139600.0,32.2528,32.3064,32.2193,32.293,139600.0
2011-05-11 13:40:00,48.21,48.24,48.16,48.24,143500.0,32.293,32.3131,32.2595,32.3131,143500.0
2011-05-11 13:45:00,48.23,48.29,48.18,48.2,745600.0,32.3064,32.3466,32.2729,32.2863,745600.0
2011-05-11 13:50:00,48.2,48.22,48.17,48.2,575700.0,32.2863,32.2997,32.2662,32.2863,575700.0
2011-05-11 13:55:00,48.2,48.21,48.14,48.18,132700.0,32.2863,32.293,32.2461,32.2729,132700.0
2011-05-11 14:00:00,48.19,48.24,48.17,48.22,106000.0,32.2796,32.3131,32.2662,32.2997,106000.0
2011-05-11 14:05:00,48.22,48.26,48.19,48.23,182800.0,32.2997,32.3265,32.2796,32.3064,182800.0
2011-05-11 14:10:00,48.22,48.25,48.2,48.21,108400.0,32.2997,32.3198,32.2863,32.293,108400.0
2011-05-11 14:15:00,48.21,48.27,48.2,48.24,121500.0,32.293,32.3332,32.2863,32.3131,121500.0
2011-05-11 14:20:00,48.23,48.24,48.15,48.17,104700.0,32.3064,32.3131,32.2528,32.2662,104700.0
2011-05-11 14:25:00,48.17,48.21,48.15,48.2,563800.0,32.2662,32.293,32.2528,32.2863,563800.0
2011-05-11 14:30:00,48.2,48.21,48.16,48.18,675700.0,32.2863,32.293,32.2595,32.2729,675700.0
2011-05-11 14:35:00,48.18,48.31,48.16,48.3,137300.0,32.2729,32.36,32.2595,32.3533,137300.0
2011-05-11 14:40:00,48.3,48.32,48.26,48.26,119200.0,32.3533,32.3667,32.3265,32.3265,119200.0
2011-05-11 14:45:00,48.26,48.27,48.22,48.25,149000.0,32.3265,32.3332,32.2997,32.3198,149000.0
2011-05-11 14:50:00,48.25,48.26,48.22,48.24,107000.0,32.3198,32.3265,32.2997,32.3131,107000.0
2011-05-11 14:55:00,48.24,48.3,48.23,48.23,107100.0,32.3131,32.3533,32.3064,32.3064,107100.0
2011-05-11 15:00:00,48.23,48.27,48.21,48.25,137900.0,32.3064,32.3332,32.293,32.3198,137900.0
2011-05-11 15:05:00,48.26,48.27,48.23,48.25,75500.0,32.3265,32.3332,32.3064,32.3198,75500.0
2011-05-11 15:10:00,48.25,48.29,48.23,48.29,128800.0,32.3198,32.3466,32.3064,32.3466,128800.0
2011-05-11 15:15:00,48.29,48.33,48.26,48.32,153500.0,32.3466,32.3734,32.3265,32.3667,153500.0
2011-05-11 15:20:00,48.32,48.4,48.31,48.38,122700.0,32.3667,32.4203,32.36,32.4069,122700.0
2011-05-11 15:25:00,48.38,48.39,48.32,48.32,90600.0,32.4069,32.4136,32.3667,32.3667,90600.0
2011-05-11 15:30:00,48.32,48.34,48.26,48.27,190400.0,32.3667,32.3801,32.3265,32.3332,190400.0
2011-05-11 15:35:00,48.26,48.27,48.2,48.23,161600.0,32.3265,32.3332,32.2863,32.3064,161600.0
2011-05-11 15:40:00,48.23,48.27,48.21,48.27,156700.0,32.3064,32.3332,32.293,32.3332,156700.0
2011-05-11 15:45:00,48.27,48.32,48.25,48.32,346300.0,32.3332,32.3667,32.3198,32.3667,346300.0
2011-05-11 15:50:00,48.32,48.38,48.31,48.36,269100.0,32.3667,32.4069,32.36,32.3935,269100.0
2011-05-11 15:55:00,48.37,48.41,48.35,48.36,776600.0,32.4002,32.427,32.3868,32.3935,776600.0
2011-05-12 09:30:00,47.98,48.05,47.94,48.03,552700.0,32.139,32.1859,32.1122,32.1725,552700.0
2011-05-12 09:35:00,48.03,48.06,47.92,47.94,664800.0,32.1725,32.1926,32.0988,32.1122,664800.0
2011-05-12 09:40:00,47.94,47.94,47.79,47.79,666100.0,32.1122,32.1122,32.0117,32.0117,666100.0
2011-05-12 09:45:00,47.79,47.85,47.73,47.84,1311200.0,32.0117,32.0519,31.9715,32.0452,1311200.0
2011-05-12 09:50:00,47.85,47.92,47.84,47.86,356100.0,32.0519,32.0988,32.0452,32.0586,356100.0
2011-05-12 09:55:00,47.86,47.89,47.79,47.86,306200.0,32.0586,32.0787,32.0117,32.0586,306200.0
2011-05-12 10:00:00,47.86,47.9,47.79,47.82,454600.0,32.0586,32.0854,32.0117,32.0318,454600.0
2011-05-12 10:05:00,47.82,47.94,47.77,47.93,530400.0,32.0318,32.1122,31.9983,32.1055,530400.0
2011-05-12 10:10:00,47.94,48.01,47.91,47.99,458500.0,32.1122,32.1591,32.0921,32.1457,458500.0
2011-05-12 10:15:00,47.99,48.05,47.94,47.94,503300.0,32.1457,32.1859,32.1122,32.1122,503300.0
2011-05-12 10:20:00,47.94,47.97,47.9,47.94,431600.0,32.1122,32.1323,32.0854,32.1122,431600.0
2011-05-12 10:25:00,47.94,48.0,47.93,47.97,565500.0,32.1122,32.1524,32.1055,32.1323,565500.0
2011-05-12 10:30:00,47.97,48.04,47.93,47.97,687200.0,32.1323,32.1792,32.1055,32.1323,687200.0
2011-05-12 10:35:00,47.98,48.0,47.91,47.99,462300.0,32.139,32.1524,32.0921,32.1457,462300.0
2011-05-12 10:40:00,48.0,48.02,47.88,47.88,420500.0,32.1524,32.1658,32.072,32.072,420500.0
2011-05-12 10:45:00,47.88,47.94,47.87,47.94,195000.0,32.072,32.1122,32.0653,32.1122,195000.0
2011-05-12 10:50:00,47.94,47.95,47.83,47.88,184900.0,32.1122,32.1189,32.0385,32.072,184900.0
2011-05-12 10:55:00,47.88,47.93,47.87,47.88,135200.0,32.072,32.1055,32.0653,32.072,135200.0
2011-05-12 11:00:00,47.87,47.99,47.83,47.99,253100.0,32.0653,32.1457,32.0385,32.1457,253100.0
2011-05-12 11:05:00,47.98,47.99,47.91,47.91,244500.0,32.139,32.1457,32.0921,32.0921,244500.0
2011-05-12 11:10:00,47.91,48.02,47.9,48.01,201900.0,32.0921,32.1658,32.0854,32.1591,201900.0
2011-05-12 11:15:00,48.01,48.05,47.98,48.05,401700.0,32.1591,32.1859,32.139,32.1859,401700.0
2011-05-12 11:20:00,48.04,48.11,48.03,48.09,270500.0,32.1792,32.226,32.1725,32.2127,270500.0
2011-05-12 11:25:00,48.09,48.19,48.09,48.18,355300.0,32.2127,32.2796,32.2127,32.2729,355300.0
2011-05-12 11:30:00,48.18,48.21,48.15,48.17,309700.0,32.2729,32.293,32.2528,32.2662,309700.0
2011-05-12 11:35:00,48.18,48.21,48.16,48.2,83600.0,32.2729,32.293,32.2595,32.2863,83600.0
2011-05-12 11:40:00,48.2,48.26,48.2,48.25,95300.0,32.2863,32.3265,32.2863,32.3198,95300.0
2011-05-12 11:45:00,48.25,48.26,48.18,48.21,231500.0,32.3198,32.3265,32.2729,32.293,231500.0
2011-05-12 11:50:00,48.2,48.23,48.17,48.21,76000.0,32.2863,32.3064,32.2662,32.293,76000.0
2011-05-12 11:55:00,48.21,48.22,48.13,48.14,73500.0,32.293,32.2997,32.2394,32.2461,73500.0
2011-05-12 12:00:00,48.14,48.2,48.14,48.19,104900.0,32.2461,32.2863,32.2461,32.2796,104900.0
2011-05-12 12:05:00,48.19,48.19,48.13,48.16,54800.0,32.2796,32.2796,32.2394,32.2595,54800.0
2011-05-12 12:10:00,48.16,48.17,48.13,48.16,59800.0,32.2595,32.2662,32.2394,32.2595,59800.0
2011-05-12 12:15:00,48.15,48.18,48.13,48.18,110700.0,32.2528,32.2729,32.2394,32.2729,110700.0
2011-05-12 12:20:00,48.18,48.25,48.17,48.25,52100.0,32.2729,32.3198,32.2662,32.3198,52100.0
2011-05-12 12:25:00,48.25,48.26,48.22,48.26,85200.0,32.3198,32.3265,32.2997,32.3265,85200.0
2011-05-12 12:30:00,48.27,48.28,48.25,48.27,73800.0,32.3332,32.3399,32.3198,32.3332,73800.0
2011-05-12 12:35:00,48.27,48.28,48.23,48.26,100100.0,32.3332,32.3399,32.3064,32.3265,100100.0
2011-05-12 12:40:00,48.26,48.3,48.23,48.25,1761300.0,32.3265,32.3533,32.3064,32.3198,1761300.0
2011-05-12 12:45:00,48.26,48.3,48.25,48.27,144100.0,32.3265,32.3533,32.3198,32.3332,144100.0
2011-05-12 12:50:00,48.28,48.31,48.25,48.25,660000.0,32.3399,32.36,32.3198,32.3198,660000.0
2011-05-12 12:55:00,48.26,48.33,48.25,48.31,218600.0,32.3265,32.3734,32.3198,32.36,218600.0
2011-05-12 13:00:00,48.32,48.5,48.32,48.5,432500.0,32.3667,32.4873,32.3667,32.4873,432500.0
2011-05-12 13:05:00,48.5,48.51,48.42,48.43,400700.0,32.4873,32.494,32.4337,32.4404,400700.0
2011-05-12 13:10:00,48.43,48.49,48.41,48.49,257400.0,32.4404,32.4806,32.427,32.4806,257400.0
2011-05-12 13:15:00,48.49,48.52,48.46,48.5,748100.0,32.4806,32.5007,32.4605,32.4873,748100.0
2011-05-12 13:20:00,48.51,48.57,48.5,48.54,798700.0,32.494,32.5342,32.4873,32.5141,798700.0
2011-05-12 13:25:00,48.54,48.55,48.47,48.48,137300.0,32.5141,32.5208,32.4672,32.4739,137300.0
2011-05-12 13:30:00,48.48,48.5,48.43,48.46,241300.0,32.4739,32.4873,32.4404,32.4605,241300.0
2011-05-12 13:35:00,48.46,48.53,48.45,48.52,243400.0,32.4605,32.5074,32.4538,32.5007,243400.0
2011-05-12 13:40:00,48.52,48.53,48.45,48.47,125200.0,32.5007,32.5074,32.4538,32.4672,125200.0
2011-05-12 13:45:00,48.46,48.49,48.44,48.48,76100.0,32.4605,32.4806,32.4471,32.4739,76100.0
2011-05-12 13:50:00,48.48,48.52,48.46,48.52,61400.0,32.4739,32.5007,32.4605,32.5007,61400.0
2011-05-12 13:55:00,48.51,48.53,48.48,48.51,119200.0,32.494,32.5074,32.4739,32.494,119200.0
2011-05-12 14:00:00,48.52,48.53,48.47,48.49,76300.0,32.5007,32.5074,32.4672,32.4806,76300.0
2011-05-12 14:05:00,48.49,48.56,48.49,48.53,102000.0,32.4806,32.5275,32.4806,32.5074,102000.0
2011-05-12 14:10:00,48.53,48.56,48.49,48.49,49100.0,32.5074,32.5275,32.4806,32.4806,49100.0
2011-05-12 14:15:00,48.48,48.5,48.41,48.44,123000.0,32.4739,32.4873,32.427,32.4471,123000.0
2011-05-12 14:20:00,48.44,48.44,48.38,48.38,59400.0,32.4471,32.4471,32.4069,32.4069,59400.0
2011-05-12 14:25:00,48.38,48.4,48.35,48.39,181000.0,32.4069,32.4203,32.3868,32.4136,181000.0
2011-05-12 14:30:00,48.38,48.4,48.34,48.4,139300.0,32.4069,32.4203,32.3801,32.4203,139300.0
2011-05-12 14:35:00,48.4,48.42,48.37,48.39,108300.0,32.4203,32.4337,32.4002,32.4136,108300.0
2011-05-12 14:40:00,48.38,48.39,48.36,48.39,100500.0,32.4069,32.4136,32.3935,32.4136,100500.0
2011-05-12 14:45:00,48.39,48.41,48.37,48.38,119500.0,32.4136,32.427,32.4002,32.4069,119500.0
2011-05-12 14:50:00,48.39,48.39,48.3,48.31,209800.0,32.4136,32.4136,32.3533,32.36,209800.0
2011-05-12 14:55:00,48.32,48.32,48.26,48.27,159200.0,32.3667,32.3667,32.3265,32.3332,159200.0
2011-05-12 15:00:00,48.26,48.29,48.24,48.28,183700.0,32.3265,32.3466,32.3131,32.3399,183700.0
2011-05-12 15:05:00,48.28,48.33,48.27,48.32,166100.0,32.3399,32.3734,32.3332,32.3667,166100.0
2011-05-12 15:10:00,48.32,48.33,48.28,48.28,149100.0,32.3667,32.3734,32.3399,32.3399,149100.0
2011-05-12 15:15:00,48.28,48.36,48.27,48.33,181300.0,32.3399,32.3935,32.3332,32.3734,181300.0
2011-05-12 15:20:00,48.33,48.36,48.28,48.3,243200.0,32.3734,32.3935,32.3399,32.3533,243200.0
2011-05-12 15:25:00,48.29,48.34,48.26,48.33,332500.0,32.3466,32.3801,32.3265,32.3734,332500.0
2011-05-12 15:30:00,48.32,48.34,48.29,48.31,255100.0,32.3667,32.3801,32.3466,32.36,255100.0
2011-05-12 15:35:00,48.32,48.36,48.29,48.36,258200.0,32.3667,32.3935,32.3466,32.3935,258200.0
2011-05-12 15:40:00,48.37,48.38,48.29,48.38,457400.0,32.4002,32.4069,32.3466,32.4069,457400.0
2011-05-12 15:45:00,48.38,48.42,48.37,48.42,330600.0,32.4069,32.4337,32.4002,32.4337,330600.0
2011-05-12 15:50:00,48.42,48.44,48.35,48.43,574200.0,32.4337,32.4471,32.3868,32.4404,574200.0
2011-05-12 15:55:00,48.42,48.44,48.4,48.41,915100.0,32.4337,32.4471,32.4203,32.427,915100.0
2011-05-13 09:30:00,48.27,48.34,48.19,48.2,559300.0,32.3332,32.3801,32.2796,32.2863,559300.0
2011-05-13 09:35:00,48.19,48.2,48.12,48.17,358600.0,32.2796,32.2863,32.2327,32.2662,358600.0
2011-05-13 09:40:00,48.17,48.18,48.09,48.16,244700.0,32.2662,32.2729,32.2127,32.2595,244700.0
2011-05-13 09:45:00,48.16,48.16,48.06,48.07,152100.0,32.2595,32.2595,32.1926,32.1993,152100.0
2011-05-13 09:50:00,48.07,48.1,48.03,48.09,237700.0,32.1993,32.2193,32.1725,32.2127,237700.0
2011-05-13 09:55:00,48.08,48.18,48.04,48.05,216000.0,32.206,32.2729,32.1792,32.1859,216000.0
2011-05-13 10:00:00,48.04,48.08,47.95,47.98,430000.0,32.1792,32.206,32.1189,32.139,430000.0
2011-05-13 10:05:00,47.97,48.01,47.91,47.94,365600.0,32.1323,32.1591,32.0921,32.1122,365600.0
2011-05-13 10:10:00,47.93,48.0,47.91,47.98,284500.0,32.1055,32.1524,32.0921,32.139,284500.0
2011-05-13 10:15:00,47.98,48.07,47.98,48.07,241200.0,32.139,32.1993,32.139,32.1993,241200.0
2011-05-13 10:20:00,48.07,48.07,47.96,47.97,2025400.0,32.1993,32.1993,32.1256,32.1323,2025400.0
2011-05-13 10:25:00,47.97,47.98,47.91,47.95,992900.0,32.1323,32.139,32.0921,32.1189,992900.0
2011-05-13 10:30:00,47.94,47.98,47.92,47.96,921400.0,32.1122,32.139,32.0988,32.1256,921400.0
2011-05-13 10:35:00,47.97,47.97,47.93,47.97,1618500.0,32.1323,32.1323,32.1055,32.1323,1618500.0
2011-05-13 10:40:00,47.97,47.99,47.92,47.93,532200.0,32.1323,32.1457,32.0988,32.1055,532200.0
2011-05-13 10:45:00,47.94,47.94,47.85,47.89,871500.0,32.1122,32.1122,32.0519,32.0787,871500.0
2011-05-13 10:50:00,47.9,47.91,47.84,47.85,459000.0,32.0854,32.0921,32.0452,32.0519,459000.0
2011-05-13 10:55:00,47.85,47.86,47.77,47.78,314600.0,32.0519,32.0586,31.9983,32.005,314600.0
2011-05-13 11:00:00,47.78,47.79,47.66,47.67,703700.0,32.005,32.0117,31.9246,31.9313,703700.0
2011-05-13 11:05:00,47.67,47.72,47.64,47.69,276300.0,31.9313,31.9648,31.9112,31.9447,276300.0
2011-05-13 11:10:00,47.69,47.73,47.64,47.72,575900.0,31.9447,31.9715,31.9112,31.9648,575900.0
2011-05-13 11:15:00,47.71,47.76,47.67,47.68,196400.0,31.9581,31.9916,31.9313,31.938,196400.0
2011-05-13 11:20:00,47.69,47.69,47.49,47.52,3121400.0,31.9447,31.9447,31.8107,31.8308,3121400.0
2011-05-13 11:25:00,47.51,47.57,47.49,47.54,868700.0,31.8241,31.8643,31.8107,31.8442,868700.0
2011-05-13 11:30:00,47.54,47.61,47.52,47.61,288000.0,31.8442,31.8911,31.8308,31.8911,288000.0
2011-05-13 11:35:00,47.61,47.62,47.54,47.54,429600.0,31.8911,31.8978,31.8442,31.8442,429600.0
2011-05-13 11:40:00,47.54,47.56,47.47,47.49,296200.0,31.8442,31.8576,31.7973,31.8107,296200.0
2011-05-13 11:45:00,47.49,47.52,47.44,47.48,388800.0,31.8107,31.8308,31.7773,31.804,388800.0
2011-05-13 11:50:00,47.47,47.54,47.44,47.45,315300.0,31.7973,31.8442,31.7773,31.784,315300.0
2011-05-13 11:55:00,47.45,47.49,47.39,47.42,480900.0,31.784,31.8107,31.7438,31.7639,480900.0
2011-05-13 12:00:00,47.42,47.48,47.4,47.45,1333800.0,31.7639,31.804,31.7505,31.784,1333800.0
2011-05-13 12:05:00,47.45,47.46,47.24,47.25,942900.0,31.784,31.7907,31.6433,31.65,942900.0
2011-05-13 12:10:00,47.24,47.3,47.15,47.15,479800.0,31.6433,31.6835,31.583,31.583,479800.0
2011-05-13 12:15:00,47.15,47.28,47.15,47.26,479000.0,31.583,31.6701,31.583,31.6567,479000.0
2011-05-13 12:20:00,47.26,47.27,47.15,47.18,380100.0,31.6567,31.6634,31.583,31.6031,380100.0
2011-05-13 12:25:00,47.18,47.31,47.17,47.3,278100.0,31.6031,31.6902,31.5964,31.6835,278100.0
2011-05-13 12:30:00,47.3,47.38,47.29,47.37,217200.0,31.6835,31.7371,31.6768,31.7304,217200.0
2011-05-13 12:35:00,47.38,47.41,47.33,47.35,295000.0,31.7371,31.7572,31.7036,31.717,295000.0
2011-05-13 12:40:00,47.35,47.37,47.31,47.37,162400.0,31.717,31.7304,31.6902,31.7304,162400.0
2011-05-13 12:45:00,47.36,47.43,47.36,47.4,289200.0,31.7237,31.7706,31.7237,31.7505,289200.0
2011-05-13 12:50:00,47.4,47.4,47.33,47.35,329900.0,31.7505,31.7505,31.7036,31.717,329900.0
2011-05-13 12:55:00,47.35,47.36,47.2,47.24,2309100.0,31.717,31.7237,31.6165,31.6433,2309100.0
2011-05-13 13:00:00,47.24,47.3,47.21,47.25,3064700.0,31.6433,31.6835,31.6232,31.65,3064700.0
2011-05-13 13:05:00,47.24,47.26,47.21,47.24,163000.0,31.6433,31.6567,31.6232,31.6433,163000.0
2011-05-13 13:10:00,47.24,47.29,47.23,47.29,219700.0,31.6433,31.6768,31.6366,31.6768,219700.0
2011-05-13 13:15:00,47.28,47.31,47.25,47.3,153000.0,31.6701,31.6902,31.65,31.6835,153000.0
2011-05-13 13:20:00,47.3,47.36,47.3,47.34,154900.0,31.6835,31.7237,31.6835,31.7103,154900.0
2011-05-13 13:25:00,47.34,47.36,47.27,47.3,143600.0,31.7103,31.7237,31.6634,31.6835,143600.0
2011-05-13 13:30:00,47.3,47.33,47.28,47.32,169900.0,31.6835,31.7036,31.6701,31.6969,169900.0
2011-05-13 13:35:00,47.32,47.32,47.24,47.25,195200.0,31.6969,31.6969,31.6433,31.65,195200.0
2011-05-13 13:40:00,47.24,47.26,47.23,47.25,179300.0,31.6433,31.6567,31.6366,31.65,179300.0
2011-05-13 13:45:00,47.25,47.29,47.25,47.26,93000.0,31.65,31.6768,31.65,31.6567,93000.0
2011-05-13 13:50:00,47.26,47.28,47.22,47.22,215100.0,31.6567,31.6701,31.6299,31.6299,215100.0
2011-05-13 13:55:00,47.22,47.27,47.22,47.27,163300.0,31.6299,31.6634,31.6299,31.6634,163300.0
2011-05-13 14:00:00,47.27,47.31,47.25,47.31,65600.0,31.6634,31.6902,31.65,31.6902,65600.0
2011-05-13 14:05:00,47.31,47.37,47.3,47.36,108300.0,31.6902,31.7304,31.6835,31.7237,108300.0
2011-05-13 14:10:00,47.36,47.4,47.34,47.39,41900.0,31.7237,31.7505,31.7103,31.7438,41900.0
2011-05-13 14:15:00,47.39,47.43,47.37,47.42,108900.0,31.7438,31.7706,31.7304,31.7639,108900.0
2011-05-13 14:20:00,47.42,47.48,47.41,47.47,189600.0,31.7639,31.804,31.7572,31.7973,189600.0
2011-05-13 14:25:00,47.47,47.48,47.41,47.43,50600.0,31.7973,31.804,31.7572,31.7706,50600.0
2011-05-13 14:30:00,47.43,47.47,47.41,47.44,140500.0,31.7706,31.7973,31.7572,31.7773,140500.0
2011-05-13 14:35:00,47.43,47.43,47.37,47.42,62900.0,31.7706,31.7706,31.7304,31.7639,62900.0
2011-05-13 14:40:00,47.42,47.45,47.38,47.38,95100.0,31.7639,31.784,31.7371,31.7371,95100.0
2011-05-13 14:45:00,47.39,47.44,47.37,47.4,68400.0,31.7438,31.7773,31.7304,31.7505,68400.0
2011-05-13 14:50:00,47.41,47.45,47.39,47.41,58300.0,31.7572,31.784,31.7438,31.7572,58300.0
2011-05-13 14:55:00,47.41,47.41,47.36,47.37,44400.0,31.7572,31.7572,31.7237,31.7304,44400.0
2011-05-13 15:00:00,47.38,47.39,47.34,47.35,65200.0,31.7371,31.7438,31.7103,31.717,65200.0
2011-05-13 15:05:00,47.38,47.41,47.34,47.4,64700.0,31.7371,31.7572,31.7103,31.7505,64700.0
2011-05-13 15:10:00,47.41,47.43,47.39,47.42,191300.0,31.7572,31.7706,31.7438,31.7639,191300.0
2011-05-13 15:15:00,47.41,47.41,47.33,47.33,95200.0,31.7572,31.7572,31.7036,31.7036,95200.0
2011-05-13 15:20:00,47.34,47.34,47.3,47.33,91400.0,31.7103,31.7103,31.6835,31.7036,91400.0
2011-05-13 15:25:00,47.33,47.34,47.29,47.33,119600.0,31.7036,31.7103,31.6768,31.7036,119600.0
2011-05-13 15:30:00,47.33,47.37,47.33,47.35,66300.0,31.7036,31.7304,31.7036,31.717,66300.0
2011-05-13 15:35:00,47.35,47.4,47.34,47.35,126500.0,31.717,31.7505,31.7103,31.717,126500.0
2011-05-13 15:40:00,47.36,47.38,47.34,47.36,170000.0,31.7237,31.7371,31.7103,31.7237,170000.0
2011-05-13 15:45:00,47.36,47.37,47.33,47.33,220700.0,31.7237,31.7304,31.7036,31.7036,220700.0
2011-05-13 15:50:00,47.34,47.35,47.3,47.34,93700.0,31.7103,31.717,31.6835,31.7103,93700.0
2011-05-13 15:55:00,47.34,47.41,47.32,47.39,1580500.0,31.7103,31.7572,31.6969,31.7438,1580500.0
2011-05-16 09:30:00,47.23,47.39,47.22,47.36,924400.0,31.6366,31.7438,31.6299,31.7237,924400.0
2011-05-16 09:35:00,47.36,47.51,47.35,47.5,706500.0,31.7237,31.8241,31.717,31.8174,706500.0
2011-05-16 09:40:00,47.51,47.55,47.43,47.44,765700.0,31.8241,31.8509,31.7706,31.7773,765700.0
2011-05-16 09:45:00,47.44,47.46,47.38,47.39,272400.0,31.7773,31.7907,31.7371,31.7438,272400.0
2011-05-16 09:50:00,47.4,47.46,47.35,47.43,159400.0,31.7505,31.7907,31.717,31.7706,159400.0
2011-05-16 09:55:00,47.44,47.44,47.34,47.4,121000.0,31.7773,31.7773,31.7103,31.7505,121000.0
2011-05-16 10:00:00,47.4,47.55,47.4,47.55,253700.0,31.7505,31.8509,31.7505,31.8509,253700.0
2011-05-16 10:05:00,47.54,47.65,47.51,47.63,540700.0,31.8442,31.9179,31.8241,31.9045,540700.0
2011-05-16 10:10:00,47.63,47.65,47.56,47.56,160600.0,31.9045,31.9179,31.8576,31.8576,160600.0
2011-05-16 10:15:00,47.57,47.65,47.56,47.65,325800.0,31.8643,31.9179,31.8576,31.9179,325800.0
2011-05-16 10:20:00,47.66,47.71,47.65,47.67,227000.0,31.9246,31.9581,31.9179,31.9313,227000.0
2011-05-16 10:25:00,47.66,47.74,47.65,47.67,199500.0,31.9246,31.9782,31.9179,31.9313,199500.0
2011-05-16 10:30:00,47.68,47.7,47.64,47.66,138400.0,31.938,31.9514,31.9112,31.9246,138400.0
2011-05-16 10:35:00,47.67,47.7,47.65,47.65,90800.0,31.9313,31.9514,31.9179,31.9179,90800.0
2011-05-16 10:40:00,47.66,47.73,47.64,47.73,81600.0,31.9246,31.9715,31.9112,31.9715,81600.0
2011-05-16 10:45:00,47.74,47.77,47.72,47.76,219200.0,31.9782,31.9983,31.9648,31.9916,219200.0
2011-05-16 10:50:00,47.76,47.87,47.76,47.85,172400.0,31.9916,32.0653,31.9916,32.0519,172400.0
2011-05-16 10:55:00,47.86,47.88,47.83,47.87,128900.0,32.0586,32.072,32.0385,32.0653,128900.0
2011-05-16 11:00:00,47.88,47.89,47.85,47.88,90900.0,32.072,32.0787,32.0519,32.072,90900.0
2011-05-16 11:05:00,47.89,47.93,47.86,47.86,119700.0,32.0787,32.1055,32.0586,32.0586,119700.0
2011-05-16 11:10:00,47.86,47.89,47.81,47.82,229800.0,32.0586,32.0787,32.0251,32.0318,229800.0
2011-05-16 11:15:00,47.81,47.84,47.8,47.8,324000.0,32.0251,32.0452,32.0184,32.0184,324000.0
2011-05-16 11:20:00,47.8,47.83,47.78,47.8,126600.0,32.0184,32.0385,32.005,32.0184,126600.0
2011-05-16 11:25:00,47.8,47.81,47.73,47.76,283100.0,32.0184,32.0251,31.9715,31.9916,283100.0
2011-05-16 11:30:00,47.76,47.76,47.71,47.72,234500.0,31.9916,31.9916,31.9581,31.9648,234500.0
2011-05-16 11:35:00,47.71,47.75,47.69,47.74,188400.0,31.9581,31.9849,31.9447,31.9782,188400.0
2011-05-16 11:40:00,47.73,47.78,47.71,47.72,339500.0,31.9715,32.005,31.9581,31.9648,339500.0
2011-05-16 11:45:00,47.72,47.73,47.66,47.67,129900.0,31.9648,31.9715,31.9246,31.9313,129900.0
2011-05-16 11:50:00,47.66,47.69,47.63,47.66,447000.0,31.9246,31.9447,31.9045,31.9246,447000.0
2011-05-16 11:55:00,47.66,47.7,47.64,47.69,502600.0,31.9246,31.9514,31.9112,31.9447,502600.0
2011-05-16 12:00:00,47.69,47.7,47.63,47.63,315900.0,31.9447,31.9514,31.9045,31.9045,315900.0
2011-05-16 12:05:00,47.63,47.64,47.59,47.6,40200.0,31.9045,31.9112,31.8777,31.8844,40200.0
2011-05-16 12:10:00,47.59,47.59,47.57,47.58,67200.0,31.8777,31.8777,31.8643,31.871,67200.0
2011-05-16 12:15:00,47.59,47.62,47.57,47.61,24700.0,31.8777,31.8978,31.8643,31.8911,24700.0
2011-05-16 12:20:00,47.61,47.64,47.6,47.63,32200.0,31.8911,31.9112,31.8844,31.9045,32200.0
2011-05-16 12:25:00,47.63,47.65,47.6,47.63,28000.0,31.9045,31.9179,31.8844,31.9045,28000.0
2011-05-16 12:30:00,47.62,47.66,47.62,47.62,231200.0,31.8978,31.9246,31.8978,31.8978,231200.0
2011-05-16 12:35:00,47.62,47.69,47.6,47.69,102700.0,31.8978,31.9447,31.8844,31.9447,102700.0
2011-05-16 12:40:00,47.69,47.71,47.64,47.64,97700.0,31.9447,31.9581,31.9112,31.9112,97700.0
2011-05-16 12:45:00,47.64,47.68,47.64,47.65,606500.0,31.9112,31.938,31.9112,31.9179,606500.0
2011-05-16 12:50:00,47.65,47.65,47.55,47.57,375100.0,31.9179,31.9179,31.8509,31.8643,375100.0
2011-05-16 12:55:00,47.57,47.58,47.5,47.51,235700.0,31.8643,31.871,31.8174,31.8241,235700.0
2011-05-16 13:00:00,47.51,47.53,47.47,47.52,286500.0,31.8241,31.8375,31.7973,31.8308,286500.0
2011-05-16 13:05:00,47.52,47.54,47.48,47.5,126400.0,31.8308,31.8442,31.804,31.8174,126400.0
2011-05-16 13:10:00,47.49,47.51,47.46,47.49,360400.0,31.8107,31.8241,31.7907,31.8107,360400.0
2011-05-16 13:15:00,47.49,47.54,47.46,47.54,176000.0,31.8107,31.8442,31.7907,31.8442,176000.0
2011-05-16 13:20:00,47.55,47.56,47.51,47.53,268500.0,31.8509,31.8576,31.8241,31.8375,268500.0
2011-05-16 13:25:00,47.52,47.55,47.5,47.52,103100.0,31.8308,31.8509,31.8174,31.8308,103100.0
2011-05-16 13:30:00,47.53,47.59,47.52,47.57,133800.0,31.8375,31.8777,31.8308,31.8643,133800.0
2011-05-16 13:35:00,47.56,47.58,47.55,47.58,50600.0,31.8576,31.871,31.8509,31.871,50600.0
2011-05-16 13:40:00,47.59,47.62,47.56,47.61,69400.0,31.8777,31.8978,31.8576,31.8911,69400.0
2011-05-16 13:45:00,47.61,47.64,47.58,47.58,65600.0,31.8911,31.9112,31.871,31.871,65600.0
2011-05-16 13:50:00,47.59,47.62,47.58,47.58,77300.0,31.8777,31.8978,31.871,31.871,77300.0
2011-05-16 13:55:00,47.57,47.61,47.57,47.57,69100.0,31.8643,31.8911,31.8643,31.8643,69100.0
2011-05-16 14:00:00,47.56,47.59,47.54,47.58,119000.0,31.8576,31.8777,31.8442,31.871,119000.0
2011-05-16 14:05:00,47.59,47.65,47.59,47.64,113400.0,31.8777,31.9179,31.8777,31.9112,113400.0
2011-05-16 14:10:00,47.64,47.64,47.6,47.62,57600.0,31.9112,31.9112,31.8844,31.8978,57600.0
2011-05-16 14:15:00,47.6,47.61,47.55,47.57,103000.0,31.8844,31.8911,31.8509,31.8643,103000.0
2011-05-16 14:20:00,47.58,47.58,47.5,47.52,44900.0,31.871,31.871,31.8174,31.8308,44900.0
2011-05-16 14:25:00,47.51,47.51,47.43,47.43,70100.0,31.8241,31.8241,31.7706,31.7706,70100.0
2011-05-16 14:30:00,47.44,47.49,47.43,47.45,89300.0,31.7773,31.8107,31.7706,31.784,89300.0
2011-05-16 14:35:00,47.43,47.44,47.37,47.43,182600.0,31.7706,31.7773,31.7304,31.7706,182600.0
2011-05-16 14:40:00,47.43,47.43,47.37,47.4,137900.0,31.7706,31.7706,31.7304,31.7505,137900.0
2011-05-16 14:45:00,47.39,47.46,47.37,47.46,106800.0,31.7438,31.7907,31.7304,31.7907,106800.0
2011-05-16 14:50:00,47.46,47.48,47.4,47.4,45900.0,31.7907,31.804,31.7505,31.7505,45900.0
2011-05-16 14:55:00,47.39,47.45,47.38,47.4,118200.0,31.7438,31.784,31.7371,31.7505,118200.0
2011-05-16 15:00:00,47.39,47.47,47.39,47.46,118300.0,31.7438,31.7973,31.7438,31.7907,118300.0
2011-05-16 15:05:00,47.46,47.51,47.46,47.47,77900.0,31.7907,31.8241,31.7907,31.7973,77900.0
2011-05-16 15:10:00,47.47,47.48,47.4,47.43,59200.0,31.7973,31.804,31.7505,31.7706,59200.0
2011-05-16 15:15:00,47.42,47.48,47.4,47.42,80900.0,31.7639,31.804,31.7505,31.7639,80900.0
2011-05-16 15:20:00,47.41,47.44,47.37,47.39,158400.0,31.7572,31.7773,31.7304,31.7438,158400.0
2011-05-16 15:25:00,47.39,47.42,47.36,47.37,112000.0,31.7438,31.7639,31.7237,31.7304,112000.0
2011-05-16 15:30:00,47.37,47.43,47.35,47.42,83100.0,31.7304,31.7706,31.717,31.7639,83100.0
2011-05-16 15:35:00,47.41,47.41,47.36,47.37,108200.0,31.7572,31.7572,31.7237,31.7304,108200.0
2011-05-16 15:40:00,47.36,47.37,47.31,47.31,182700.0,31.7237,31.7304,31.6902,31.6902,182700.0
2011-05-16 15:45:00,47.31,47.32,47.26,47.31,336000.0,31.6902,31.6969,31.6567,31.6902,336000.0
2011-05-16 15:50:00,47.31,47.41,47.3,47.4,251600.0,31.6902,31.7572,31.6835,31.7505,251600.0
2011-05-16 15:55:00,47.4,47.43,47.39,47.41,345900.0,31.7505,31.7706,31.7438,31.7572,345900.0
2011-05-17 09:30:00,47.17,47.21,47.08,47.17,623300.0,31.5964,31.6232,31.5361,31.5964,623300.0
2011-05-17 09:35:00,47.18,47.2,47.11,47.13,473200.0,31.6031,31.6165,31.5562,31.5696,473200.0
2011-05-17 09:40:00,47.13,47.19,47.09,47.17,394100.0,31.5696,31.6098,31.5428,31.5964,394100.0
2011-05-17 09:45:00,47.18,47.31,47.18,47.29,516700.0,31.6031,31.6902,31.6031,31.6768,516700.0
2011-05-17 09:50:00,47.29,47.29,47.23,47.27,331200.0,31.6768,31.6768,31.6366,31.6634,331200.0
2011-05-17 09:55:00,47.27,47.37,47.27,47.33,183800.0,31.6634,31.7304,31.6634,31.7036,183800.0
2011-05-17 10:00:00,47.33,47.33,47.2,47.25,312800.0,31.7036,31.7036,31.6165,31.65,312800.0
2011-05-17 10:05:00,47.26,47.29,47.19,47.24,210000.0,31.6567,31.6768,31.6098,31.6433,210000.0
2011-05-17 10:10:00,47.24,47.31,47.22,47.29,146700.0,31.6433,31.6902,31.6299,31.6768,146700.0
2011-05-17 10:15:00,47.29,47.44,47.29,47.41,146400.0,31.6768,31.7773,31.6768,31.7572,146400.0
2011-05-17 10:20:00,47.41,47.47,47.39,47.44,293800.0,31.7572,31.7973,31.7438,31.7773,293800.0
2011-05-17 10:25:00,47.45,47.55,47.45,47.55,221900.0,31.784,31.8509,31.784,31.8509,221900.0
2011-05-17 10:30:00,47.55,47.58,47.51,47.51,163000.0,31.8509,31.871,31.8241,31.8241,163000.0
2011-05-17 10:35:00,47.51,47.52,47.46,47.48,104200.0,31.8241,31.8308,31.7907,31.804,104200.0
2011-05-17 10:40:00,47.49,47.5,47.42,47.44,138100.0,31.8107,31.8174,31.7639,31.7773,138100.0
2011-05-17 10:45:00,47.43,47.44,47.34,47.36,220800.0,31.7706,31.7773,31.7103,31.7237,220800.0
2011-05-17 10:50:00,47.35,47.37,47.3,47.34,626300.0,31.717,31.7304,31.6835,31.7103,626300.0
2011-05-17 10:55:00,47.35,47.39,47.3,47.32,308100.0,31.717,31.7438,31.6835,31.6969,308100.0
2011-05-17 11:00:00,47.33,47.33,47.21,47.26,192200.0,31.7036,31.7036,31.6232,31.6567,192200.0
2011-05-17 11:05:00,47.26,47.26,47.1,47.13,251300.0,31.6567,31.6567,31.5495,31.5696,251300.0
2011-05-17 11:10:00,47.14,47.23,47.13,47.22,293500.0,31.5763,31.6366,31.5696,31.6299,293500.0
2011-05-17 11:15:00,47.22,47.22,47.14,47.19,204100.0,31.6299,31.6299,31.5763,31.6098,204100.0
2011-05-17 11:20:00,47.2,47.29,47.2,47.25,193600.0,31.6165,31.6768,31.6165,31.65,193600.0
2011-05-17 11:25:00,47.24,47.28,47.09,47.12,501300.0,31.6433,31.6701,31.5428,31.5629,501300.0
2011-05-17 11:30:00,47.12,47.17,47.04,47.05,119400.0,31.5629,31.5964,31.5093,31.516,119400.0
2011-05-17 11:35:00,47.04,47.08,47.0,47.0,200500.0,31.5093,31.5361,31.4825,31.4825,200500.0
2011-05-17 11:40:00,47.01,47.09,47.0,47.07,104200.0,31.4892,31.5428,31.4825,31.5294,104200.0
2011-05-17 11:45:00,47.08,47.16,47.07,47.16,1731800.0,31.5361,31.5897,31.5294,31.5897,1731800.0
2011-05-17 11:50:00,47.17,47.17,47.14,47.14,104100.0,31.5964,31.5964,31.5763,31.5763,104100.0
2011-05-17 11:55:00,47.14,47.18,47.13,47.14,132800.0,31.5763,31.6031,31.5696,31.5763,132800.0
2011-05-17 12:00:00,47.15,47.17,47.13,47.14,263200.0,31.583,31.5964,31.5696,31.5763,263200.0
2011-05-17 12:05:00,47.14,47.16,47.12,47.13,1374900.0,31.5763,31.5897,31.5629,31.5696,1374900.0
2011-05-17 12:10:00,47.13,47.22,47.13,47.21,318000.0,31.5696,31.6299,31.5696,31.6232,318000.0
2011-05-17 12:15:00,47.21,47.23,47.2,47.2,66700.0,31.6232,31.6366,31.6165,31.6165,66700.0
2011-05-17 12:20:00,47.21,47.25,47.2,47.23,607900.0,31.6232,31.65,31.6165,31.6366,607900.0
2011-05-17 12:25:00,47.23,47.24,47.2,47.21,156600.0,31.6366,31.6433,31.6165,31.6232,156600.0
2011-05-17 12:30:00,47.21,47.26,47.17,47.26,155200.0,31.6232,31.6567,31.5964,31.6567,155200.0
2011-05-17 12:35:00,47.26,47.27,47.22,47.26,110900.0,31.6567,31.6634,31.6299,31.6567,110900.0
2011-05-17 12:40:00,47.27,47.35,47.27,47.33,175700.0,31.6634,31.717,31.6634,31.7036,175700.0
2011-05-17 12:45:00,47.34,47.35,47.2,47.21,146500.0,31.7103,31.717,31.6165,31.6232,146500.0
2011-05-17 12:50:00,47.21,47.24,47.19,47.21,167600.0,31.6232,31.6433,31.6098,31.6232,167600.0
2011-05-17 12:55:00,47.21,47.24,47.18,47.24,172200.0,31.6232,31.6433,31.6031,31.6433,172200.0
2011-05-17 13:00:00,47.24,47.26,47.2,47.23,69900.0,31.6433,31.6567,31.6165,31.6366,69900.0
2011-05-17 13:05:00,47.23,47.28,47.22,47.28,127800.0,31.6366,31.6701,31.6299,31.6701,127800.0
2011-05-17 13:10:00,47.28,47.28,47.23,47.26,88600.0,31.6701,31.6701,31.6366,31.6567,88600.0
2011-05-17 13:15:00,47.26,47.3,47.24,47.24,86200.0,31.6567,31.6835,31.6433,31.6433,86200.0
2011-05-17 13:20:00,47.25,47.26,47.21,47.25,86500.0,31.65,31.6567,31.6232,31.65,86500.0
2011-05-17 13:25:00,47.25,47.39,47.25,47.38,258300.0,31.65,31.7438,31.65,31.7371,258300.0
2011-05-17 13:30:00,47.37,47.42,47.34,47.34,85200.0,31.7304,31.7639,31.7103,31.7103,85200.0
2011-05-17 13:35:00,47.35,47.4,47.33,47.37,190900.0,31.717,31.7505,31.7036,31.7304,190900.0
2011-05-17 13:40:00,47.37,47.42,47.36,47.42,110100.0,31.7304,31.7639,31.7237,31.7639,110100.0
2011-05-17 13:45:00,47.41,47.46,47.41,47.42,105600.0,31.7572,31.7907,31.7572,31.7639,105600.0
2011-05-17 13:50:00,47.42,47.48,47.39,47.39,154500.0,31.7639,31.804,31.7438,31.7438,154500.0
2011-05-17 13:55:00,47.38,47.46,47.38,47.46,634500.0,31.7371,31.7907,31.7371,31.7907,634500.0
2011-05-17 14:00:00,47.46,47.55,47.45,47.53,96400.0,31.7907,31.8509,31.784,31.8375,96400.0
2011-05-17 14:05:00,47.52,47.54,47.47,47.48,198400.0,31.8308,31.8442,31.7973,31.804,198400.0
2011-05-17 14:10:00,47.49,47.5,47.43,47.45,83900.0,31.8107,31.8174,31.7706,31.784,83900.0
2011-05-17 14:15:00,47.45,47.49,47.43,47.44,124600.0,31.784,31.8107,31.7706,31.7773,124600.0
2011-05-17 14:20:00,47.44,47.44,47.33,47.34,310200.0,31.7773,31.7773,31.7036,31.7103,310200.0
2011-05-17 14:25:00,47.33,47.41,47.33,47.39,327200.0,31.7036,31.7572,31.7036,31.7438,327200.0
2011-05-17 14:30:00,47.39,47.44,47.39,47.42,210300.0,31.7438,31.7773,31.7438,31.7639,210300.0
2011-05-17 14:35:00,47.42,47.43,47.38,47.4,237300.0,31.7639,31.7706,31.7371,31.7505,237300.0
2011-05-17 14:40:00,47.39,47.4,47.33,47.33,81800.0,31.7438,31.7505,31.7036,31.7036,81800.0
2011-05-17 14:45:00,47.34,47.44,47.33,47.42,252600.0,31.7103,31.7773,31.7036,31.7639,252600.0
2011-05-17 14:50:00,47.42,47.52,47.42,47.5,125100.0,31.7639,31.8308,31.7639,31.8174,125100.0
2011-05-17 14:55:00,47.5,47.61,47.48,47.61,147300.0,31.8174,31.8911,31.804,31.8911,147300.0
2011-05-17 15:00:00,47.61,47.61,47.56,47.58,92600.0,31.8911,31.8911,31.8576,31.871,92600.0
2011-05-17 15:05:00,47.57,47.59,47.49,47.54,444300.0,31.8643,31.8777,31.8107,31.8442,444300.0
2011-05-17 15:10:00,47.54,47.59,47.52,47.54,124500.0,31.8442,31.8777,31.8308,31.8442,124500.0
2011-05-17 15:15:00,47.53,47.54,47.48,47.51,174500.0,31.8375,31.8442,31.804,31.8241,174500.0
2011-05-17 15:20:00,47.52,47.6,47.52,47.53,166300.0,31.8308,31.8844,31.8308,31.8375,166300.0
2011-05-17 15:25:00,47.53,47.57,47.5,47.53,112400.0,31.8375,31.8643,31.8174,31.8375,112400.0
2011-05-17 15:30:00,47.53,47.59,47.53,47.57,126400.0,31.8375,31.8777,31.8375,31.8643,126400.0
2011-05-17 15:35:00,47.58,47.63,47.57,47.61,198300.0,31.871,31.9045,31.8643,31.8911,198300.0
2011-05-17 15:40:00,47.62,47.63,47.54,47.54,160200.0,31.8978,31.9045,31.8442,31.8442,160200.0
2011-05-17 15:45:00,47.55,47.6,47.54,47.59,179300.0,31.8509,31.8844,31.8442,31.8777,179300.0
2011-05-17 15:50:00,47.59,47.6,47.49,47.57,464800.0,31.8777,31.8844,31.8107,31.8643,464800.0
2011-05-17 15:55:00,47.58,47.62,47.55,47.61,785300.0,31.871,31.8978,31.8509,31.8911,785300.0
2011-05-18 09:30:00,47.93,47.94,47.74,47.77,262600.0,32.1055,32.1122,31.9782,31.9983,262600.0
2011-05-18 09:35:00,47.78,47.81,47.73,47.8,99300.0,32.005,32.0251,31.9715,32.0184,99300.0
2011-05-18 09:40:00,47.8,47.9,47.77,47.89,119500.0,32.0184,32.0854,31.9983,32.0787,119500.0
2011-05-18 09:45:00,47.9,47.98,47.87,47.94,191800.0,32.0854,32.139,32.0653,32.1122,191800.0
2011-05-18 09:50:00,47.93,47.95,47.86,47.93,126800.0,32.1055,32.1189,32.0586,32.1055,126800.0
2011-05-18 09:55:00,47.94,47.95,47.85,47.86,90100.0,32.1122,32.1189,32.0519,32.0586,90100.0
2011-05-18 10:00:00,47.87,47.93,47.85,47.93,88400.0,32.0653,32.1055,32.0519,32.1055,88400.0
2011-05-18 10:05:00,47.93,48.03,47.9,48.02,140100.0,32.1055,32.1725,32.0854,32.1658,140100.0
2011-05-18 10:10:00,48.02,48.09,48.02,48.05,183800.0,32.1658,32.2127,32.1658,32.1859,183800.0
2011-05-18 10:15:00,48.04,48.05,47.98,48.0,112300.0,32.1792,32.1859,32.139,32.1524,112300.0
2011-05-18 10:20:00,48.01,48.01,47.97,48.0,53100.0,32.1591,32.1591,32.1323,32.1524,53100.0
2011-05-18 10:25:00,48.0,48.04,47.99,48.02,50700.0,32.1524,32.1792,32.1457,32.1658,50700.0
2011-05-18 10:30:00,48.02,48.12,48.02,48.12,273500.0,32.1658,32.2327,32.1658,32.2327,273500.0
2011-05-18 10:35:00,48.12,48.18,48.12,48.15,119900.0,32.2327,32.2729,32.2327,32.2528,119900.0
2011-05-18 10:40:00,48.15,48.17,48.12,48.16,487000.0,32.2528,32.2662,32.2327,32.2595,487000.0
2011-05-18 10:45:00,48.16,48.24,48.15,48.22,366300.0,32.2595,32.3131,32.2528,32.2997,366300.0
2011-05-18 10:50:00,48.22,48.23,48.17,48.18,275500.0,32.2997,32.3064,32.2662,32.2729,275500.0
2011-05-18 10:55:00,48.18,48.19,48.15,48.19,280000.0,32.2729,32.2796,32.2528,32.2796,280000.0
2011-05-18 11:00:00,48.18,48.24,48.18,48.23,68900.0,32.2729,32.3131,32.2729,32.3064,68900.0
2011-05-18 11:05:00,48.23,48.25,48.2,48.24,286100.0,32.3064,32.3198,32.2863,32.3131,286100.0
2011-05-18 11:10:00,48.24,48.27,48.21,48.27,160400.0,32.3131,32.3332,32.293,32.3332,160400.0
2011-05-18 11:15:00,48.27,48.28,48.21,48.27,60700.0,32.3332,32.3399,32.293,32.3332,60700.0
2011-05-18 11:20:00,48.26,48.26,48.19,48.2,61500.0,32.3265,32.3265,32.2796,32.2863,61500.0
2011-05-18 11:25:00,48.19,48.25,48.19,48.24,77100.0,32.2796,32.3198,32.2796,32.3131,77100.0
2011-05-18 11:30:00,48.24,48.28,48.21,48.25,105700.0,32.3131,32.3399,32.293,32.3198,105700.0
2011-05-18 11:35:00,48.26,48.3,48.24,48.29,120400.0,32.3265,32.3533,32.3131,32.3466,120400.0
2011-05-18 11:40:00,48.29,48.32,48.27,48.29,129200.0,32.3466,32.3667,32.3332,32.3466,129200.0
2011-05-18 11:45:00,48.29,48.31,48.26,48.29,40300.0,32.3466,32.36,32.3265,32.3466,40300.0
2011-05-18 11:50:00,48.29,48.3,48.26,48.27,54400.0,32.3466,32.3533,32.3265,32.3332,54400.0
2011-05-18 11:55:00,48.27,48.29,48.24,48.25,58900.0,32.3332,32.3466,32.3131,32.3198,58900.0
2011-05-18 12:00:00,48.26,48.29,48.25,48.28,48700.0,32.3265,32.3466,32.3198,32.3399,48700.0
2011-05-18 12:05:00,48.27,48.28,48.23,48.25,140800.0,32.3332,32.3399,32.3064,32.3198,140800.0
2011-05-18 12:10:00,48.25,48.28,48.24,48.24,56200.0,32.3198,32.3399,32.3131,32.3131,56200.0
2011-05-18 12:15:00,48.25,48.3,48.24,48.28,68000.0,32.3198,32.3533,32.3131,32.3399,68000.0
2011-05-18 12:20:00,48.28,48.29,48.26,48.27,48600.0,32.3399,32.3466,32.3265,32.3332,48600.0
2011-05-18 12:25:00,48.27,48.29,48.25,48.29,42300.0,32.3332,32.3466,32.3198,32.3466,42300.0
2011-05-18 12:30:00,48.29,48.33,48.29,48.29,90500.0,32.3466,32.3734,32.3466,32.3466,90500.0
2011-05-18 12:35:00,48.3,48.3,48.25,48.26,70000.0,32.3533,32.3533,32.3198,32.3265,70000.0
2011-05-18 12:40:00,48.25,48.26,48.25,48.26,53000.0,32.3198,32.3265,32.3198,32.3265,53000.0
2011-05-18 12:45:00,48.26,48.3,48.24,48.29,157400.0,32.3265,32.3533,32.3131,32.3466,157400.0
2011-05-18 12:50:00,48.29,48.3,48.24,48.24,75200.0,32.3466,32.3533,32.3131,32.3131,75200.0
2011-05-18 12:55:00,48.24,48.26,48.21,48.21,58400.0,32.3131,32.3265,32.293,32.293,58400.0
2011-05-18 13:00:00,48.21,48.29,48.21,48.29,135300.0,32.293,32.3466,32.293,32.3466,135300.0
2011-05-18 13:05:00,48.29,48.33,48.29,48.31,182300.0,32.3466,32.3734,32.3466,32.36,182300.0
2011-05-18 13:10:00,48.32,48.34,48.31,48.32,172200.0,32.3667,32.3801,32.36,32.3667,172200.0
2011-05-18 13:15:00,48.32,48.33,48.3,48.3,126700.0,32.3667,32.3734,32.3533,32.3533,126700.0
2011-05-18 13:20:00,48.31,48.33,48.3,48.3,131500.0,32.36,32.3734,32.3533,32.3533,131500.0
2011-05-18 13:25:00,48.31,48.32,48.27,48.28,64900.0,32.36,32.3667,32.3332,32.3399,64900.0
2011-05-18 13:30:00,48.28,48.31,48.28,48.31,70600.0,32.3399,32.36,32.3399,32.36,70600.0
2011-05-18 13:35:00,48.3,48.32,48.3,48.31,40200.0,32.3533,32.3667,32.3533,32.36,40200.0
2011-05-18 13:40:00,48.31,48.33,48.29,48.3,55500.0,32.36,32.3734,32.3466,32.3533,55500.0
2011-05-18 13:45:00,48.3,48.32,48.3,48.31,50000.0,32.3533,32.3667,32.3533,32.36,50000.0
2011-05-18 13:50:00,48.31,48.34,48.31,48.33,37100.0,32.36,32.3801,32.36,32.3734,37100.0
2011-05-18 13:55:00,48.33,48.37,48.33,48.36,49500.0,32.3734,32.4002,32.3734,32.3935,49500.0
2011-05-18 14:00:00,48.35,48.37,48.29,48.3,100400.0,32.3868,32.4002,32.3466,32.3533,100400.0
2011-05-18 14:05:00,48.31,48.41,48.29,48.38,82000.0,32.36,32.427,32.3466,32.4069,82000.0
2011-05-18 14:10:00,48.39,48.41,48.33,48.33,38400.0,32.4136,32.427,32.3734,32.3734,38400.0
2011-05-18 14:15:00,48.33,48.34,48.26,48.28,70600.0,32.3734,32.3801,32.3265,32.3399,70600.0
2011-05-18 14:20:00,48.28,48.29,48.24,48.24,224600.0,32.3399,32.3466,32.3131,32.3131,224600.0
2011-05-18 14:25:00,48.25,48.28,48.21,48.26,131300.0,32.3198,32.3399,32.293,32.3265,131300.0
2011-05-18 14:30:00,48.25,48.3,48.25,48.3,80900.0,32.3198,32.3533,32.3198,32.3533,80900.0
2011-05-18 14:35:00,48.29,48.31,48.2,48.22,110500.0,32.3466,32.36,32.2863,32.2997,110500.0
2011-05-18 14:40:00,48.22,48.29,48.21,48.27,122800.0,32.2997,32.3466,32.293,32.3332,122800.0
2011-05-18 14:45:00,48.26,48.31,48.25,48.26,41600.0,32.3265,32.36,32.3198,32.3265,41600.0
2011-05-18 14:50:00,48.26,48.27,48.23,48.25,47600.0,32.3265,32.3332,32.3064,32.3198,47600.0
2011-05-18 14:55:00,48.24,48.27,48.23,48.24,58700.0,32.3131,32.3332,32.3064,32.3131,58700.0
2011-05-18 15:00:00,48.24,48.27,48.23,48.27,57200.0,32.3131,32.3332,32.3064,32.3332,57200.0
2011-05-18 15:05:00,48.27,48.3,48.24,48.25,81800.0,32.3332,32.3533,32.3131,32.3198,81800.0
2011-05-18 15:10:00,48.25,48.3,48.25,48.28,87100.0,32.3198,32.3533,32.3198,32.3399,87100.0
2011-05-18 15:15:00,48.29,48.35,48.28,48.34,103000.0,32.3466,32.3868,32.3399,32.3801,103000.0
2011-05-18 15:20:00,48.34,48.35,48.32,48.33,47700.0,32.3801,32.3868,32.3667,32.3734,47700.0
2011-05-18 15:25:00,48.33,48.35,48.31,48.35,64600.0,32.3734,32.3868,32.36,32.3868,64600.0
2011-05-18 15:30:00,48.35,48.36,48.32,48.33,60600.0,32.3868,32.3935,32.3667,32.3734,60600.0
2011-05-18 15:35:00,48.33,48.33,48.3,48.31,62200.0,32.3734,32.3734,32.3533,32.36,62200.0
2011-05-18 15:40:00,48.31,48.35,48.29,48.35,209500.0,32.36,32.3868,32.3466,32.3868,209500.0
2011-05-18 15:45:00,48.35,48.36,48.32,48.33,41400.0,32.3868,32.3935,32.3667,32.3734,41400.0
2011-05-18 15:50:00,48.33,48.37,48.31,48.34,142500.0,32.3734,32.4002,32.36,32.3801,142500.0
2011-05-18 15:55:00,48.34,48.34,48.3,48.32,333400.0,32.3801,32.3801,32.3533,32.3667,333400.0
2011-05-19 09:30:00,48.25,48.26,48.14,48.19,459100.0,32.3198,32.3265,32.2461,32.2796,459100.0
2011-05-19 09:35:00,48.19,48.21,48.13,48.13,232400.0,32.2796,32.293,32.2394,32.2394,232400.0
2011-05-19 09:40:00,48.13,48.15,48.08,48.13,120500.0,32.2394,32.2528,32.206,32.2394,120500.0
2011-05-19 09:45:00,48.13,48.2,48.1,48.16,96000.0,32.2394,32.2863,32.2193,32.2595,96000.0
2011-05-19 09:50:00,48.17,48.24,48.15,48.22,165600.0,32.2662,32.3131,32.2528,32.2997,165600.0
2011-05-19 09:55:00,48.23,48.26,48.21,48.23,158000.0,32.3064,32.3265,32.293,32.3064,158000.0
2011-05-19 10:00:00,48.23,48.23,48.07,48.2,313000.0,32.3064,32.3064,32.1993,32.2863,313000.0
2011-05-19 10:05:00,48.19,48.22,48.03,48.05,502600.0,32.2796,32.2997,32.1725,32.1859,502600.0
2011-05-19 10:10:00,48.05,48.06,47.91,47.96,362700.0,32.1859,32.1926,32.0921,32.1256,362700.0
2011-05-19 10:15:00,47.96,48.03,47.95,48.03,114200.0,32.1256,32.1725,32.1189,32.1725,114200.0
2011-05-19 10:20:00,48.03,48.08,48.01,48.03,139000.0,32.1725,32.206,32.1591,32.1725,139000.0
2011-05-19 10:25:00,48.03,48.07,47.99,48.07,81600.0,32.1725,32.1993,32.1457,32.1993,81600.0
2011-05-19 10:30:00,48.08,48.11,48.04,48.07,391400.0,32.206,32.226,32.1792,32.1993,391400.0
2011-05-19 10:35:00,48.07,48.13,48.06,48.09,83400.0,32.1993,32.2394,32.1926,32.2127,83400.0
2011-05-19 10:40:00,48.09,48.11,47.97,47.97,164100.0,32.2127,32.226,32.1323,32.1323,164100.0
2011-05-19 10:45:00,47.96,48.06,47.96,48.04,576000.0,32.1256,32.1926,32.1256,32.1792,576000.0
2011-05-19 10:50:00,48.03,48.03,47.86,47.87,534900.0,32.1725,32.1725,32.0586,32.0653,534900.0
2011-05-19 10:55:00,47.87,47.94,47.86,47.93,647500.0,32.0653,32.1122,32.0586,32.1055,647500.0
2011-05-19 11:00:00,47.93,48.0,47.9,47.98,235000.0,32.1055,32.1524,32.0854,32.139,235000.0
2011-05-19 11:05:00,47.98,47.98,47.93,47.93,98900.0,32.139,32.139,32.1055,32.1055,98900.0
2011-05-19 11:10:00,47.92,47.93,47.88,47.88,78300.0,32.0988,32.1055,32.072,32.072,78300.0
2011-05-19 11:15:00,47.88,47.96,47.87,47.95,67000.0,32.072,32.1256,32.0653,32.1189,67000.0
2011-05-19 11:20:00,47.95,47.98,47.91,47.93,31800.0,32.1189,32.139,32.0921,32.1055,31800.0
2011-05-19 11:25:00,47.93,48.0,47.92,47.99,45600.0,32.1055,32.1524,32.0988,32.1457,45600.0
2011-05-19 11:30:00,47.99,48.02,47.97,47.97,82600.0,32.1457,32.1658,32.1323,32.1323,82600.0
2011-05-19 11:35:00,47.97,48.03,47.97,48.0,95400.0,32.1323,32.1725,32.1323,32.1524,95400.0
2011-05-19 11:40:00,48.01,48.02,47.95,47.96,64300.0,32.1591,32.1658,32.1189,32.1256,64300.0
2011-05-19 11:45:00,47.95,48.0,47.94,47.98,67700.0,32.1189,32.1524,32.1122,32.139,67700.0
2011-05-19 11:50:00,47.97,47.99,47.96,47.96,28900.0,32.1323,32.1457,32.1256,32.1256,28900.0
2011-05-19 11:55:00,47.96,47.97,47.92,47.94,113800.0,32.1256,32.1323,32.0988,32.1122,113800.0
2011-05-19 12:00:00,47.93,47.97,47.93,47.95,76200.0,32.1055,32.1323,32.1055,32.1189,76200.0
2011-05-19 12:05:00,47.95,48.07,47.94,48.05,84100.0,32.1189,32.1993,32.1122,32.1859,84100.0
2011-05-19 12:10:00,48.05,48.1,48.05,48.09,52000.0,32.1859,32.2193,32.1859,32.2127,52000.0
2011-05-19 12:15:00,48.09,48.1,48.07,48.08,53900.0,32.2127,32.2193,32.1993,32.206,53900.0
2011-05-19 12:20:00,48.09,48.12,48.05,48.05,53500.0,32.2127,32.2327,32.1859,32.1859,53500.0
2011-05-19 12:25:00,48.05,48.15,48.04,48.13,147800.0,32.1859,32.2528,32.1792,32.2394,147800.0
2011-05-19 12:30:00,48.14,48.18,48.11,48.14,107500.0,32.2461,32.2729,32.226,32.2461,107500.0
2011-05-19 12:35:00,48.13,48.14,48.09,48.13,79100.0,32.2394,32.2461,32.2127,32.2394,79100.0
2011-05-19 12:40:00,48.12,48.13,48.08,48.09,135800.0,32.2327,32.2394,32.206,32.2127,135800.0
2011-05-19 12:45:00,48.09,48.09,48.02,48.05,69000.0,32.2127,32.2127,32.1658,32.1859,69000.0
2011-05-19 12:50:00,48.05,48.07,48.04,48.07,62000.0,32.1859,32.1993,32.1792,32.1993,62000.0
2011-05-19 12:55:00,48.07,48.07,48.01,48.06,46800.0,32.1993,32.1993,32.1591,32.1926,46800.0
2011-05-19 13:00:00,48.05,48.1,48.05,48.05,34400.0,32.1859,32.2193,32.1859,32.1859,34400.0
2011-05-19 13:05:00,48.05,48.09,48.03,48.09,35700.0,32.1859,32.2127,32.1725,32.2127,35700.0
2011-05-19 13:10:00,48.1,48.1,48.07,48.09,65500.0,32.2193,32.2193,32.1993,32.2127,65500.0
2011-05-19 13:15:00,48.09,48.12,48.05,48.11,128100.0,32.2127,32.2327,32.1859,32.226,128100.0
2011-05-19 13:20:00,48.11,48.13,48.07,48.09,97200.0,32.226,32.2394,32.1993,32.2127,97200.0
2011-05-19 13:25:00,48.09,48.09,48.05,48.05,57500.0,32.2127,32.2127,32.1859,32.1859,57500.0
2011-05-19 13:30:00,48.06,48.09,48.06,48.09,57800.0,32.1926,32.2127,32.1926,32.2127,57800.0
2011-05-19 13:35:00,48.09,48.09,48.02,48.03,146800.0,32.2127,32.2127,32.1658,32.1725,146800.0
2011-05-19 13:40:00,48.03,48.03,47.98,48.02,194000.0,32.1725,32.1725,32.139,32.1658,194000.0
2011-05-19 13:45:00,48.01,48.04,47.99,48.02,58400.0,32.1591,32.1792,32.1457,32.1658,58400.0
2011-05-19 13:50:00,48.02,48.03,48.0,48.0,47500.0,32.1658,32.1725,32.1524,32.1524,47500.0
2011-05-19 13:55:00,48.0,48.08,47.99,48.05,51000.0,32.1524,32.206,32.1457,32.1859,51000.0
2011-05-19 14:00:00,48.04,48.08,48.04,48.08,144500.0,32.1792,32.206,32.1792,32.206,144500.0
2011-05-19 14:05:00,48.08,48.1,48.05,48.06,45400.0,32.206,32.2193,32.1859,32.1926,45400.0
2011-05-19 14:10:00,48.05,48.05,47.97,47.98,548800.0,32.1859,32.1859,32.1323,32.139,548800.0
2011-05-19 14:15:00,47.98,47.99,47.94,47.97,407300.0,32.139,32.1457,32.1122,32.1323,407300.0
2011-05-19 14:20:00,47.98,48.01,47.94,47.94,87600.0,32.139,32.1591,32.1122,32.1122,87600.0
2011-05-19 14:25:00,47.94,47.97,47.88,47.91,174900.0,32.1122,32.1323,32.072,32.0921,174900.0
2011-05-19 14:30:00,47.91,47.91,47.85,47.88,309000.0,32.0921,32.0921,32.0519,32.072,309000.0
2011-05-19 14:35:00,47.87,47.9,47.86,47.89,153600.0,32.0653,32.0854,32.0586,32.0787,153600.0
2011-05-19 14:40:00,47.88,47.89,47.78,47.82,268600.0,32.072,32.0787,32.005,32.0318,268600.0
2011-05-19 14:45:00,47.81,47.9,47.8,47.9,169500.0,32.0251,32.0854,32.0184,32.0854,169500.0
2011-05-19 14:50:00,47.91,47.94,47.88,47.9,176800.0,32.0921,32.1122,32.072,32.0854,176800.0
2011-05-19 14:55:00,47.9,47.91,47.87,47.89,109700.0,32.0854,32.0921,32.0653,32.0787,109700.0
2011-05-19 15:00:00,47.89,47.95,47.89,47.92,79300.0,32.0787,32.1189,32.0787,32.0988,79300.0
2011-05-19 15:05:00,47.93,47.95,47.9,47.94,83300.0,32.1055,32.1189,32.0854,32.1122,83300.0
2011-05-19 15:10:00,47.94,47.97,47.93,47.96,98100.0,32.1122,32.1323,32.1055,32.1256,98100.0
2011-05-19 15:15:00,47.95,47.99,47.95,47.97,139500.0,32.1189,32.1457,32.1189,32.1323,139500.0
2011-05-19 15:20:00,47.97,48.02,47.97,48.0,211900.0,32.1323,32.1658,32.1323,32.1524,211900.0
2011-05-19 15:25:00,48.0,48.0,47.97,47.97,192000.0,32.1524,32.1524,32.1323,32.1323,192000.0
2011-05-19 15:30:00,47.97,48.0,47.94,47.94,228300.0,32.1323,32.1524,32.1122,32.1122,228300.0
2011-05-19 15:35:00,47.95,47.97,47.93,47.96,172800.0,32.1189,32.1323,32.1055,32.1256,172800.0
2011-05-19 15:40:00,47.96,47.98,47.93,47.98,185400.0,32.1256,32.139,32.1055,32.139,185400.0
2011-05-19 15:45:00,47.98,48.03,47.98,48.03,210800.0,32.139,32.1725,32.139,32.1725,210800.0
2011-05-19 15:50:00,48.03,48.05,48.0,48.04,300700.0,32.1725,32.1859,32.1524,32.1792,300700.0
2011-05-19 15:55:00,48.04,48.09,48.04,48.08,999200.0,32.1792,32.2127,32.1792,32.206,999200.0
2011-05-20 09:30:00,47.92,47.97,47.88,47.89,553000.0,32.0988,32.1323,32.072,32.0787,553000.0
2011-05-20 09:35:00,47.89,47.9,47.79,47.9,1744100.0,32.0787,32.0854,32.0117,32.0854,1744100.0
2011-05-20 09:40:00,47.9,47.92,47.83,47.84,405800.0,32.0854,32.0988,32.0385,32.0452,405800.0
2011-05-20 09:45:00,47.84,47.85,47.76,47.78,382200.0,32.0452,32.0519,31.9916,32.005,382200.0
2011-05-20 09:50:00,47.77,47.82,47.71,47.71,268800.0,31.9983,32.0318,31.9581,31.9581,268800.0
2011-05-20 09:55:00,47.71,47.78,47.64,47.67,1805100.0,31.9581,32.005,31.9112,31.9313,1805100.0
2011-05-20 10:00:00,47.66,47.66,47.59,47.63,664200.0,31.9246,31.9246,31.8777,31.9045,664200.0
2011-05-20 10:05:00,47.63,47.64,47.58,47.62,429700.0,31.9045,31.9112,31.871,31.8978,429700.0
2011-05-20 10:10:00,47.61,47.65,47.58,47.58,200500.0,31.8911,31.9179,31.871,31.871,200500.0
2011-05-20 10:15:00,47.58,47.65,47.56,47.64,154900.0,31.871,31.9179,31.8576,31.9112,154900.0
2011-05-20 10:20:00,47.64,47.65,47.59,47.6,153600.0,31.9112,31.9179,31.8777,31.8844,153600.0
2011-05-20 10:25:00,47.61,47.69,47.6,47.65,112200.0,31.8911,31.9447,31.8844,31.9179,112200.0
2011-05-20 10:30:00,47.65,47.67,47.6,47.65,154100.0,31.9179,31.9313,31.8844,31.9179,154100.0
2011-05-20 10:35:00,47.65,47.66,47.6,47.65,118900.0,31.9179,31.9246,31.8844,31.9179,118900.0
2011-05-20 10:40:00,47.65,47.7,47.59,47.6,206700.0,31.9179,31.9514,31.8777,31.8844,206700.0
2011-05-20 10:45:00,47.59,47.59,47.48,47.51,463800.0,31.8777,31.8777,31.804,31.8241,463800.0
2011-05-20 10:50:00,47.51,47.57,47.49,47.56,493500.0,31.8241,31.8643,31.8107,31.8576,493500.0
2011-05-20 10:55:00,47.57,47.59,47.49,47.54,251000.0,31.8643,31.8777,31.8107,31.8442,251000.0
2011-05-20 11:00:00,47.54,47.59,47.51,47.58,115400.0,31.8442,31.8777,31.8241,31.871,115400.0
2011-05-20 11:05:00,47.59,47.62,47.55,47.62,300600.0,31.8777,31.8978,31.8509,31.8978,300600.0
2011-05-20 11:10:00,47.62,47.69,47.62,47.66,182400.0,31.8978,31.9447,31.8978,31.9246,182400.0
2011-05-20 11:15:00,47.66,47.7,47.63,47.69,236600.0,31.9246,31.9514,31.9045,31.9447,236600.0
2011-05-20 11:20:00,47.7,47.73,47.66,47.69,152800.0,31.9514,31.9715,31.9246,31.9447,152800.0
2011-05-20 11:25:00,47.7,47.71,47.66,47.7,190000.0,31.9514,31.9581,31.9246,31.9514,190000.0
2011-05-20 11:30:00,47.7,47.74,47.7,47.7,196100.0,31.9514,31.9782,31.9514,31.9514,196100.0
2011-05-20 11:35:00,47.71,47.79,47.71,47.78,540300.0,31.9581,32.0117,31.9581,32.005,540300.0
2011-05-20 11:40:00,47.78,47.78,47.7,47.72,152000.0,32.005,32.005,31.9514,31.9648,152000.0
2011-05-20 11:45:00,47.73,47.75,47.68,47.68,71200.0,31.9715,31.9849,31.938,31.938,71200.0
2011-05-20 11:50:00,47.69,47.7,47.66,47.67,53400.0,31.9447,31.9514,31.9246,31.9313,53400.0
2011-05-20 11:55:00,47.66,47.69,47.65,47.66,36000.0,31.9246,31.9447,31.9179,31.9246,36000.0
2011-05-20 12:00:00,47.65,47.76,47.65,47.73,365700.0,31.9179,31.9916,31.9179,31.9715,365700.0
2011-05-20 12:05:00,47.72,47.73,47.66,47.68,108000.0,31.9648,31.9715,31.9246,31.938,108000.0
2011-05-20 12:10:00,47.68,47.73,47.66,47.72,56400.0,31.938,31.9715,31.9246,31.9648,56400.0
2011-05-20 12:15:00,47.72,47.77,47.72,47.77,89800.0,31.9648,31.9983,31.9648,31.9983,89800.0
2011-05-20 12:20:00,47.77,47.87,47.77,47.86,151100.0,31.9983,32.0653,31.9983,32.0586,151100.0
2011-05-20 12:25:00,47.86,47.92,47.85,47.91,123000.0,32.0586,32.0988,32.0519,32.0921,123000.0
2011-05-20 12:30:00,47.92,47.97,47.91,47.92,256200.0,32.0988,32.1323,32.0921,32.0988,256200.0
2011-05-20 12:35:00,47.92,47.94,47.9,47.91,168600.0,32.0988,32.1122,32.0854,32.0921,168600.0
2011-05-20 12:40:00,47.92,47.93,47.89,47.91,125000.0,32.0988,32.1055,32.0787,32.0921,125000.0
2011-05-20 12:45:00,47.91,47.91,47.87,47.88,48900.0,32.0921,32.0921,32.0653,32.072,48900.0
2011-05-20 12:50:00,47.88,47.9,47.83,47.83,136600.0,32.072,32.0854,32.0385,32.0385,136600.0
2011-05-20 12:55:00,47.83,47.88,47.8,47.85,147100.0,32.0385,32.072,32.0184,32.0519,147100.0
2011-05-20 13:00:00,47.85,47.89,47.85,47.89,73000.0,32.0519,32.0787,32.0519,32.0787,73000.0
2011-05-20 13:05:00,47.88,47.91,47.86,47.89,118300.0,32.072,32.0921,32.0586,32.0787,118300.0
2011-05-20 13:10:00,47.89,47.89,47.85,47.87,76800.0,32.0787,32.0787,32.0519,32.0653,76800.0
2011-05-20 13:15:00,47.87,47.93,47.87,47.92,51600.0,32.0653,32.1055,32.0653,32.0988,51600.0
2011-05-20 13:20:00,47.91,47.97,47.9,47.94,77700.0,32.0921,32.1323,32.0854,32.1122,77700.0
2011-05-20 13:25:00,47.94,47.94,47.89,47.9,38600.0,32.1122,32.1122,32.0787,32.0854,38600.0
2011-05-20 13:30:00,47.9,47.98,47.9,47.97,60600.0,32.0854,32.139,32.0854,32.1323,60600.0
2011-05-20 13:35:00,47.97,47.98,47.95,47.97,76800.0,32.1323,32.139,32.1189,32.1323,76800.0
2011-05-20 13:40:00,47.98,47.99,47.9,47.92,145600.0,32.139,32.1457,32.0854,32.0988,145600.0
2011-05-20 13:45:00,47.93,47.94,47.89,47.9,98900.0,32.1055,32.1122,32.0787,32.0854,98900.0
2011-05-20 13:50:00,47.9,47.91,47.85,47.86,48600.0,32.0854,32.0921,32.0519,32.0586,48600.0
2011-05-20 13:55:00,47.86,47.88,47.84,47.88,53300.0,32.0586,32.072,32.0452,32.072,53300.0
2011-05-20 14:00:00,47.89,47.92,47.86,47.86,66300.0,32.0787,32.0988,32.0586,32.0586,66300.0
2011-05-20 14:05:00,47.87,47.89,47.83,47.83,60500.0,32.0653,32.0787,32.0385,32.0385,60500.0
2011-05-20 14:10:00,47.83,47.85,47.82,47.84,56200.0,32.0385,32.0519,32.0318,32.0452,56200.0
2011-05-20 14:15:00,47.83,47.87,47.83,47.86,41900.0,32.0385,32.0653,32.0385,32.0586,41900.0
2011-05-20 14:20:00,47.85,47.86,47.81,47.84,73500.0,32.0519,32.0586,32.0251,32.0452,73500.0
2011-05-20 14:25:00,47.84,47.87,47.83,47.85,40000.0,32.0452,32.0653,32.0385,32.0519,40000.0
2011-05-20 14:30:00,47.84,47.86,47.83,47.84,37400.0,32.0452,32.0586,32.0385,32.0452,37400.0
2011-05-20 14:35:00,47.83,47.86,47.82,47.84,47100.0,32.0385,32.0586,32.0318,32.0452,47100.0
2011-05-20 14:40:00,47.84,47.89,47.84,47.89,100000.0,32.0452,32.0787,32.0452,32.0787,100000.0
2011-05-20 14:45:00,47.89,47.91,47.88,47.9,83200.0,32.0787,32.0921,32.072,32.0854,83200.0
2011-05-20 14:50:00,47.91,47.91,47.88,47.89,122700.0,32.0921,32.0921,32.072,32.0787,122700.0
2011-05-20 14:55:00,47.89,47.89,47.83,47.85,462400.0,32.0787,32.0787,32.0385,32.0519,462400.0
2011-05-20 15:00:00,47.85,47.86,47.81,47.83,268300.0,32.0519,32.0586,32.0251,32.0385,268300.0
2011-05-20 15:05:00,47.82,47.86,47.82,47.82,170300.0,32.0318,32.0586,32.0318,32.0318,170300.0
2011-05-20 15:10:00,47.82,47.86,47.82,47.83,129700.0,32.0318,32.0586,32.0318,32.0385,129700.0
2011-05-20 15:15:00,47.83,47.85,47.8,47.83,67000.0,32.0385,32.0519,32.0184,32.0385,67000.0
2011-05-20 15:20:00,47.83,47.88,47.82,47.85,61400.0,32.0385,32.072,32.0318,32.0519,61400.0
2011-05-20 15:25:00,47.85,47.87,47.83,47.84,67900.0,32.0519,32.0653,32.0385,32.0452,67900.0
2011-05-20 15:30:00,47.84,47.89,47.82,47.89,326200.0,32.0452,32.0787,32.0318,32.0787,326200.0
2011-05-20 15:35:00,47.88,47.89,47.83,47.85,375200.0,32.072,32.0787,32.0385,32.0519,375200.0
2011-05-20 15:40:00,47.85,47.85,47.8,47.82,195700.0,32.0519,32.0519,32.0184,32.0318,195700.0
2011-05-20 15:45:00,47.81,47.82,47.76,47.78,238300.0,32.0251,32.0318,31.9916,32.005,238300.0
2011-05-20 15:50:00,47.79,47.79,47.68,47.7,239500.0,32.0117,32.0117,31.938,31.9514,239500.0
2011-05-20 15:55:00,47.71,47.73,47.69,47.71,559200.0,31.9581,31.9715,31.9447,31.9581,559200.0
2011-05-23 09:30:00,46.59,46.6,46.44,46.5,1457000.0,31.2079,31.2146,31.1074,31.1476,1457000.0
2011-05-23 09:35:00,46.51,46.61,46.49,46.6,1111600.0,31.1543,31.2213,31.1409,31.2146,1111600.0
2011-05-23 09:40:00,46.61,46.68,46.57,46.61,669300.0,31.2213,31.2682,31.1945,31.2213,669300.0
2011-05-23 09:45:00,46.61,46.7,46.57,46.69,367000.0,31.2213,31.2816,31.1945,31.2749,367000.0
2011-05-23 09:50:00,46.69,46.69,46.6,46.61,266200.0,31.2749,31.2749,31.2146,31.2213,266200.0
2011-05-23 09:55:00,46.61,46.68,46.61,46.66,380000.0,31.2213,31.2682,31.2213,31.2548,380000.0
2011-05-23 10:00:00,46.66,46.71,46.62,46.7,212600.0,31.2548,31.2883,31.228,31.2816,212600.0
2011-05-23 10:05:00,46.7,46.72,46.66,46.7,217300.0,31.2816,31.295,31.2548,31.2816,217300.0
2011-05-23 10:10:00,46.71,46.71,46.63,46.64,260800.0,31.2883,31.2883,31.2347,31.2414,260800.0
2011-05-23 10:15:00,46.64,46.64,46.56,46.56,107000.0,31.2414,31.2414,31.1878,31.1878,107000.0
2011-05-23 10:20:00,46.56,46.62,46.53,46.62,134000.0,31.1878,31.228,31.1677,31.228,134000.0
2011-05-23 10:25:00,46.62,46.62,46.58,46.6,82500.0,31.228,31.228,31.2012,31.2146,82500.0
2011-05-23 10:30:00,46.6,46.69,46.59,46.66,125200.0,31.2146,31.2749,31.2079,31.2548,125200.0
2011-05-23 10:35:00,46.66,46.68,46.64,46.66,58000.0,31.2548,31.2682,31.2414,31.2548,58000.0
2011-05-23 10:40:00,46.65,46.66,46.63,46.64,69300.0,31.2481,31.2548,31.2347,31.2414,69300.0
2011-05-23 10:45:00,46.65,46.66,46.54,46.57,151400.0,31.2481,31.2548,31.1744,31.1945,151400.0
2011-05-23 10:50:00,46.56,46.65,46.53,46.59,259300.0,31.1878,31.2481,31.1677,31.2079,259300.0
2011-05-23 10:55:00,46.6,46.62,46.53,46.53,170100.0,31.2146,31.228,31.1677,31.1677,170100.0
2011-05-23 11:00:00,46.52,46.62,46.52,46.62,78400.0,31.161,31.228,31.161,31.228,78400.0
2011-05-23 11:05:00,46.62,46.62,46.54,46.59,106700.0,31.228,31.228,31.1744,31.2079,106700.0
2011-05-23 11:10:00,46.58,46.61,46.53,46.54,133000.0,31.2012,31.2213,31.1677,31.1744,133000.0
2011-05-23 11:15:00,46.54,46.54,46.47,46.53,102700.0,31.1744,31.1744,31.1275,31.1677,102700.0
2011-05-23 11:20:00,46.52,46.56,46.49,46.55,118300.0,31.161,31.1878,31.1409,31.1811,118300.0
2011-05-23 11:25:00,46.54,46.59,46.53,46.57,109500.0,31.1744,31.2079,31.1677,31.1945,109500.0
2011-05-23 11:30:00,46.58,46.58,46.53,46.53,221900.0,31.2012,31.2012,31.1677,31.1677,221900.0
2011-05-23 11:35:00,46.52,46.53,46.45,46.53,489600.0,31.161,31.1677,31.1141,31.1677,489600.0
2011-05-23 11:40:00,46.52,46.54,46.48,46.53,386100.0,31.161,31.1744,31.1342,31.1677,386100.0
2011-05-23 11:45:00,46.53,46.56,46.5,46.54,346900.0,31.1677,31.1878,31.1476,31.1744,346900.0
2011-05-23 11:50:00,46.55,46.58,46.54,46.58,143300.0,31.1811,31.2012,31.1744,31.2012,143300.0
2011-05-23 11:55:00,46.58,46.59,46.53,46.55,179200.0,31.2012,31.2079,31.1677,31.1811,179200.0
2011-05-23 12:00:00,46.55,46.57,46.53,46.53,150300.0,31.1811,31.1945,31.1677,31.1677,150300.0
2011-05-23 12:05:00,46.52,46.56,46.51,46.56,82400.0,31.161,31.1878,31.1543,31.1878,82400.0
2011-05-23 12:10:00,46.55,46.55,46.48,46.52,137700.0,31.1811,31.1811,31.1342,31.161,137700.0
2011-05-23 12:15:00,46.51,46.52,46.47,46.52,83100.0,31.1543,31.161,31.1275,31.161,83100.0
2011-05-23 12:20:00,46.52,46.54,46.51,46.52,118600.0,31.161,31.1744,31.1543,31.161,118600.0
2011-05-23 12:25:00,46.52,46.59,46.5,46.59,178900.0,31.161,31.2079,31.1476,31.2079,178900.0
2011-05-23 12:30:00,46.6,46.64,46.58,46.62,284600.0,31.2146,31.2414,31.2012,31.228,284600.0
2011-05-23 12:35:00,46.62,46.63,46.58,46.6,114700.0,31.228,31.2347,31.2012,31.2146,114700.0
2011-05-23 12:40:00,46.6,46.62,46.59,46.6,74500.0,31.2146,31.228,31.2079,31.2146,74500.0
2011-05-23 12:45:00,46.59,46.67,46.59,46.66,109000.0,31.2079,31.2615,31.2079,31.2548,109000.0
2011-05-23 12:50:00,46.66,46.66,46.6,46.65,122800.0,31.2548,31.2548,31.2146,31.2481,122800.0
2011-05-23 12:55:00,46.65,46.66,46.61,46.63,99200.0,31.2481,31.2548,31.2213,31.2347,99200.0
2011-05-23 13:00:00,46.63,46.64,46.6,46.61,70600.0,31.2347,31.2414,31.2146,31.2213,70600.0
2011-05-23 13:05:00,46.61,46.62,46.57,46.59,127200.0,31.2213,31.228,31.1945,31.2079,127200.0
2011-05-23 13:10:00,46.59,46.62,46.59,46.61,75900.0,31.2079,31.228,31.2079,31.2213,75900.0
2011-05-23 13:15:00,46.61,46.62,46.56,46.59,97500.0,31.2213,31.228,31.1878,31.2079,97500.0
2011-05-23 13:20:00,46.59,46.61,46.59,46.59,54600.0,31.2079,31.2213,31.2079,31.2079,54600.0
2011-05-23 13:25:00,46.6,46.61,46.53,46.55,72500.0,31.2146,31.2213,31.1677,31.1811,72500.0
2011-05-23 13:30:00,46.55,46.58,46.54,46.58,73700.0,31.1811,31.2012,31.1744,31.2012,73700.0
2011-05-23 13:35:00,46.58,46.6,46.56,46.58,568800.0,31.2012,31.2146,31.1878,31.2012,568800.0
2011-05-23 13:40:00,46.59,46.6,46.58,46.6,94500.0,31.2079,31.2146,31.2012,31.2146,94500.0
2011-05-23 13:45:00,46.59,46.61,46.58,46.6,83500.0,31.2079,31.2213,31.2012,31.2146,83500.0
2011-05-23 13:50:00,46.61,46.63,46.6,46.6,148900.0,31.2213,31.2347,31.2146,31.2146,148900.0
2011-05-23 13:55:00,46.6,46.68,46.59,46.66,173200.0,31.2146,31.2682,31.2079,31.2548,173200.0
2011-05-23 14:00:00,46.65,46.68,46.63,46.64,96400.0,31.2481,31.2682,31.2347,31.2414,96400.0
2011-05-23 14:05:00,46.65,46.7,46.64,46.7,111500.0,31.2481,31.2816,31.2414,31.2816,111500.0
2011-05-23 14:10:00,46.7,46.74,46.69,46.71,236400.0,31.2816,31.3084,31.2749,31.2883,236400.0
2011-05-23 14:15:00,46.72,46.72,46.67,46.7,115200.0,31.295,31.295,31.2615,31.2816,115200.0
2011-05-23 14:20:00,46.7,46.7,46.68,46.7,57800.0,31.2816,31.2816,31.2682,31.2816,57800.0
2011-05-23 14:25:00,46.7,46.73,46.66,46.66,96800.0,31.2816,31.3017,31.2548,31.2548,96800.0
2011-05-23 14:30:00,46.66,46.71,46.65,46.71,71000.0,31.2548,31.2883,31.2481,31.2883,71000.0
2011-05-23 14:35:00,46.7,46.8,46.7,46.78,207300.0,31.2816,31.3486,31.2816,31.3352,207300.0
2011-05-23 14:40:00,46.79,46.8,46.74,46.76,184800.0,31.3419,31.3486,31.3084,31.3218,184800.0
2011-05-23 14:45:00,46.76,46.77,46.72,46.73,107800.0,31.3218,31.3285,31.295,31.3017,107800.0
2011-05-23 14:50:00,46.73,46.76,46.72,46.74,238800.0,31.3017,31.3218,31.295,31.3084,238800.0
2011-05-23 14:55:00,46.74,46.79,46.73,46.75,140400.0,31.3084,31.3419,31.3017,31.3151,140400.0
2011-05-23 15:00:00,46.76,46.78,46.73,46.77,158400.0,31.3218,31.3352,31.3017,31.3285,158400.0
2011-05-23 15:05:00,46.77,46.8,46.74,46.75,271400.0,31.3285,31.3486,31.3084,31.3151,271400.0
2011-05-23 15:10:00,46.75,46.76,46.72,46.73,221900.0,31.3151,31.3218,31.295,31.3017,221900.0
2011-05-23 15:15:00,46.72,46.74,46.71,46.73,209500.0,31.295,31.3084,31.2883,31.3017,209500.0
2011-05-23 15:20:00,46.74,46.76,46.73,46.73,162700.0,31.3084,31.3218,31.3017,31.3017,162700.0
2011-05-23 15:25:00,46.74,46.77,46.7,46.74,715100.0,31.3084,31.3285,31.2816,31.3084,715100.0
2011-05-23 15:30:00,46.74,46.76,46.72,46.74,499000.0,31.3084,31.3218,31.295,31.3084,499000.0
2011-05-23 15:35:00,46.74,46.75,46.72,46.73,455200.0,31.3084,31.3151,31.295,31.3017,455200.0
2011-05-23 15:40:00,46.73,46.76,46.71,46.72,326800.0,31.3017,31.3218,31.2883,31.295,326800.0
2011-05-23 15:45:00,46.71,46.79,46.7,46.75,631200.0,31.2883,31.3419,31.2816,31.3151,631200.0
2011-05-23 15:50:00,46.76,46.77,46.73,46.73,497300.0,31.3218,31.3285,31.3017,31.3017,497300.0
2011-05-23 15:55:00,46.74,46.77,46.72,46.72,609400.0,31.3084,31.3285,31.295,31.295,609400.0
2011-05-24 09:30:00,47.16,47.21,47.13,47.21,503400.0,31.5897,31.6232,31.5696,31.6232,503400.0
2011-05-24 09:35:00,47.2,47.27,47.2,47.23,516900.0,31.6165,31.6634,31.6165,31.6366,516900.0
2011-05-24 09:40:00,47.23,47.24,47.15,47.18,258000.0,31.6366,31.6433,31.583,31.6031,258000.0
2011-05-24 09:45:00,47.18,47.23,47.17,47.18,323400.0,31.6031,31.6366,31.5964,31.6031,323400.0
2011-05-24 09:50:00,47.18,47.24,47.18,47.24,219200.0,31.6031,31.6433,31.6031,31.6433,219200.0
2011-05-24 09:55:00,47.24,47.27,47.21,47.23,241500.0,31.6433,31.6634,31.6232,31.6366,241500.0
2011-05-24 10:00:00,47.24,47.3,47.17,47.18,370500.0,31.6433,31.6835,31.5964,31.6031,370500.0
2011-05-24 10:05:00,47.18,47.25,47.18,47.21,446100.0,31.6031,31.65,31.6031,31.6232,446100.0
2011-05-24 10:10:00,47.22,47.28,47.22,47.28,403500.0,31.6299,31.6701,31.6299,31.6701,403500.0
2011-05-24 10:15:00,47.28,47.29,47.23,47.27,421400.0,31.6701,31.6768,31.6366,31.6634,421400.0
2011-05-24 10:20:00,47.26,47.3,47.24,47.25,332200.0,31.6567,31.6835,31.6433,31.65,332200.0
2011-05-24 10:25:00,47.25,47.29,47.18,47.18,234300.0,31.65,31.6768,31.6031,31.6031,234300.0
2011-05-24 10:30:00,47.19,47.22,47.14,47.2,383500.0,31.6098,31.6299,31.5763,31.6165,383500.0
2011-05-24 10:35:00,47.2,47.22,47.15,47.17,273500.0,31.6165,31.6299,31.583,31.5964,273500.0
2011-05-24 10:40:00,47.18,47.21,47.1,47.15,2914500.0,31.6031,31.6232,31.5495,31.583,2914500.0
2011-05-24 10:45:00,47.15,47.21,47.13,47.18,301500.0,31.583,31.6232,31.5696,31.6031,301500.0
2011-05-24 10:50:00,47.17,47.19,47.13,47.16,208200.0,31.5964,31.6098,31.5696,31.5897,208200.0
2011-05-24 10:55:00,47.17,47.17,47.12,47.17,785500.0,31.5964,31.5964,31.5629,31.5964,785500.0
2011-05-24 11:00:00,47.16,47.25,47.15,47.2,239800.0,31.5897,31.65,31.583,31.6165,239800.0
2011-05-24 11:05:00,47.2,47.21,47.18,47.19,224300.0,31.6165,31.6232,31.6031,31.6098,224300.0
2011-05-24 11:10:00,47.19,47.24,47.17,47.24,227000.0,31.6098,31.6433,31.5964,31.6433,227000.0
2011-05-24 11:15:00,47.23,47.25,47.2,47.22,239800.0,31.6366,31.65,31.6165,31.6299,239800.0
2011-05-24 11:20:00,47.22,47.24,47.17,47.18,281600.0,31.6299,31.6433,31.5964,31.6031,281600.0
2011-05-24 11:25:00,47.18,47.2,47.16,47.16,233300.0,31.6031,31.6165,31.5897,31.5897,233300.0
2011-05-24 11:30:00,47.15,47.24,47.15,47.21,165200.0,31.583,31.6433,31.583,31.6232,165200.0
2011-05-24 11:35:00,47.21,47.22,47.18,47.2,907400.0,31.6232,31.6299,31.6031,31.6165,907400.0
2011-05-24 11:40:00,47.2,47.2,47.16,47.17,503900.0,31.6165,31.6165,31.5897,31.5964,503900.0
2011-05-24 11:45:00,47.16,47.18,47.12,47.14,515600.0,31.5897,31.6031,31.5629,31.5763,515600.0
2011-05-24 11:50:00,47.14,47.15,47.1,47.14,460500.0,31.5763,31.583,31.5495,31.5763,460500.0
2011-05-24 11:55:00,47.14,47.15,47.1,47.1,110400.0,31.5763,31.583,31.5495,31.5495,110400.0
2011-05-24 12:00:00,47.1,47.1,47.03,47.04,130600.0,31.5495,31.5495,31.5026,31.5093,130600.0
2011-05-24 12:05:00,47.04,47.07,47.01,47.05,123700.0,31.5093,31.5294,31.4892,31.516,123700.0
2011-05-24 12:10:00,47.04,47.08,47.04,47.06,130900.0,31.5093,31.5361,31.5093,31.5227,130900.0
2011-05-24 12:15:00,47.06,47.07,47.02,47.04,65200.0,31.5227,31.5294,31.4959,31.5093,65200.0
2011-05-24 12:20:00,47.04,47.05,47.0,47.02,72900.0,31.5093,31.516,31.4825,31.4959,72900.0
2011-05-24 12:25:00,47.02,47.06,47.0,47.06,100900.0,31.4959,31.5227,31.4825,31.5227,100900.0
2011-05-24 12:30:00,47.05,47.05,47.0,47.02,80200.0,31.516,31.516,31.4825,31.4959,80200.0
2011-05-24 12:35:00,47.02,47.05,47.02,47.04,68600.0,31.4959,31.516,31.4959,31.5093,68600.0
2011-05-24 12:40:00,47.05,47.07,47.04,47.07,78800.0,31.516,31.5294,31.5093,31.5294,78800.0
2011-05-24 12:45:00,47.07,47.08,47.02,47.04,112400.0,31.5294,31.5361,31.4959,31.5093,112400.0
2011-05-24 12:50:00,47.04,47.06,47.02,47.03,45100.0,31.5093,31.5227,31.4959,31.5026,45100.0
2011-05-24 12:55:00,47.02,47.03,47.01,47.01,67400.0,31.4959,31.5026,31.4892,31.4892,67400.0
2011-05-24 13:00:00,47.01,47.07,47.01,47.07,69400.0,31.4892,31.5294,31.4892,31.5294,69400.0
2011-05-24 13:05:00,47.07,47.08,47.06,47.07,34300.0,31.5294,31.5361,31.5227,31.5294,34300.0
2011-05-24 13:10:00,47.07,47.08,47.02,47.04,42700.0,31.5294,31.5361,31.4959,31.5093,42700.0
2011-05-24 13:15:00,47.04,47.04,46.99,46.99,58700.0,31.5093,31.5093,31.4758,31.4758,58700.0
2011-05-24 13:20:00,46.99,47.01,46.97,47.01,88600.0,31.4758,31.4892,31.4624,31.4892,88600.0
2011-05-24 13:25:00,47.01,47.03,46.98,47.0,44300.0,31.4892,31.5026,31.4691,31.4825,44300.0
2011-05-24 13:30:00,47.01,47.02,46.99,46.99,66200.0,31.4892,31.4959,31.4758,31.4758,66200.0
2011-05-24 13:35:00,47.0,47.01,46.96,46.99,117100.0,31.4825,31.4892,31.4557,31.4758,117100.0
2011-05-24 13:40:00,46.99,47.0,46.96,47.0,120200.0,31.4758,31.4825,31.4557,31.4825,120200.0
2011-05-24 13:45:00,47.01,47.01,46.99,47.0,93000.0,31.4892,31.4892,31.4758,31.4825,93000.0
2011-05-24 13:50:00,47.01,47.06,47.0,47.06,51000.0,31.4892,31.5227,31.4825,31.5227,51000.0
2011-05-24 13:55:00,47.06,47.06,47.03,47.06,52400.0,31.5227,31.5227,31.5026,31.5227,52400.0
2011-05-24 14:00:00,47.06,47.07,47.02,47.03,282600.0,31.5227,31.5294,31.4959,31.5026,282600.0
2011-05-24 14:05:00,47.03,47.07,47.02,47.07,103600.0,31.5026,31.5294,31.4959,31.5294,103600.0
2011-05-24 14:10:00,47.07,47.1,47.05,47.07,53600.0,31.5294,31.5495,31.516,31.5294,53600.0
2011-05-24 14:15:00,47.08,47.11,47.07,47.11,64200.0,31.5361,31.5562,31.5294,31.5562,64200.0
2011-05-24 14:20:00,47.11,47.16,47.1,47.15,55300.0,31.5562,31.5897,31.5495,31.583,55300.0
2011-05-24 14:25:00,47.14,47.15,47.12,47.15,66800.0,31.5763,31.583,31.5629,31.583,66800.0
2011-05-24 14:30:00,47.15,47.18,47.14,47.14,75900.0,31.583,31.6031,31.5763,31.5763,75900.0
2011-05-24 14:35:00,47.14,47.15,47.12,47.12,38900.0,31.5763,31.583,31.5629,31.5629,38900.0
2011-05-24 14:40:00,47.12,47.17,47.12,47.14,56100.0,31.5629,31.5964,31.5629,31.5763,56100.0
2011-05-24 14:45:00,47.13,47.17,47.12,47.14,80200.0,31.5696,31.5964,31.5629,31.5763,80200.0
2011-05-24 14:50:00,47.14,47.14,47.11,47.13,88300.0,31.5763,31.5763,31.5562,31.5696,88300.0
2011-05-24 14:55:00,47.14,47.16,47.13,47.14,144600.0,31.5763,31.5897,31.5696,31.5763,144600.0
2011-05-24 15:00:00,47.14,47.19,47.13,47.19,59700.0,31.5763,31.6098,31.5696,31.6098,59700.0
2011-05-24 15:05:00,47.19,47.21,47.17,47.2,150500.0,31.6098,31.6232,31.5964,31.6165,150500.0
2011-05-24 15:10:00,47.2,47.21,47.15,47.18,136400.0,31.6165,31.6232,31.583,31.6031,136400.0
2011-05-24 15:15:00,47.18,47.19,47.16,47.17,96600.0,31.6031,31.6098,31.5897,31.5964,96600.0
2011-05-24 15:20:00,47.17,47.23,47.16,47.22,212400.0,31.5964,31.6366,31.5897,31.6299,212400.0
2011-05-24 15:25:00,47.22,47.24,47.21,47.23,271400.0,31.6299,31.6433,31.6232,31.6366,271400.0
2011-05-24 15:30:00,47.22,47.23,47.21,47.22,149700.0,31.6299,31.6366,31.6232,31.6299,149700.0
2011-05-24 15:35:00,47.21,47.22,47.19,47.19,152700.0,31.6232,31.6299,31.6098,31.6098,152700.0
2011-05-24 15:40:00,47.19,47.2,47.18,47.19,97900.0,31.6098,31.6165,31.6031,31.6098,97900.0
2011-05-24 15:45:00,47.18,47.19,47.15,47.16,102600.0,31.6031,31.6098,31.583,31.5897,102600.0
2011-05-24 15:50:00,47.16,47.16,47.11,47.11,246300.0,31.5897,31.5897,31.5562,31.5562,246300.0
2011-05-24 15:55:00,47.12,47.15,47.1,47.12,403500.0,31.5629,31.583,31.5495,31.5629,403500.0
2011-05-25 09:30:00,46.9,46.93,46.86,46.89,384300.0,31.4155,31.4356,31.3887,31.4088,384300.0
2011-05-25 09:35:00,46.89,47.01,46.87,47.0,192900.0,31.4088,31.4892,31.3954,31.4825,192900.0
2011-05-25 09:40:00,47.0,47.05,46.99,46.99,112600.0,31.4825,31.516,31.4758,31.4758,112600.0
2011-05-25 09:45:00,46.99,47.09,46.98,47.07,189300.0,31.4758,31.5428,31.4691,31.5294,189300.0
2011-05-25 09:50:00,47.06,47.06,47.02,47.05,135000.0,31.5227,31.5227,31.4959,31.516,135000.0
2011-05-25 09:55:00,47.04,47.09,47.02,47.04,63700.0,31.5093,31.5428,31.4959,31.5093,63700.0
2011-05-25 10:00:00,47.04,47.07,46.97,46.98,180700.0,31.5093,31.5294,31.4624,31.4691,180700.0
2011-05-25 10:05:00,46.97,47.0,46.94,46.95,362300.0,31.4624,31.4825,31.4423,31.449,362300.0
2011-05-25 10:10:00,46.95,46.95,46.87,46.92,243300.0,31.449,31.449,31.3954,31.4289,243300.0
2011-05-25 10:15:00,46.92,46.95,46.89,46.89,90300.0,31.4289,31.449,31.4088,31.4088,90300.0
2011-05-25 10:20:00,46.88,46.95,46.87,46.94,86700.0,31.4021,31.449,31.3954,31.4423,86700.0
2011-05-25 10:25:00,46.94,47.07,46.94,47.04,859300.0,31.4423,31.5294,31.4423,31.5093,859300.0
2011-05-25 10:30:00,47.04,47.1,47.0,47.09,426400.0,31.5093,31.5495,31.4825,31.5428,426400.0
2011-05-25 10:35:00,47.08,47.21,47.08,47.19,466200.0,31.5361,31.6232,31.5361,31.6098,466200.0
2011-05-25 10:40:00,47.19,47.23,47.19,47.2,117500.0,31.6098,31.6366,31.6098,31.6165,117500.0
2011-05-25 10:45:00,47.2,47.23,47.16,47.16,565900.0,31.6165,31.6366,31.5897,31.5897,565900.0
2011-05-25 10:50:00,47.16,47.19,47.15,47.16,305500.0,31.5897,31.6098,31.583,31.5897,305500.0
2011-05-25 10:55:00,47.16,47.19,47.13,47.14,294800.0,31.5897,31.6098,31.5696,31.5763,294800.0
2011-05-25 11:00:00,47.15,47.19,47.14,47.18,371200.0,31.583,31.6098,31.5763,31.6031,371200.0
2011-05-25 11:05:00,47.18,47.24,47.18,47.21,302400.0,31.6031,31.6433,31.6031,31.6232,302400.0
2011-05-25 11:10:00,47.21,47.26,47.2,47.25,245800.0,31.6232,31.6567,31.6165,31.65,245800.0
2011-05-25 11:15:00,47.25,47.27,47.23,47.23,156300.0,31.65,31.6634,31.6366,31.6366,156300.0
2011-05-25 11:20:00,47.23,47.29,47.23,47.23,238200.0,31.6366,31.6768,31.6366,31.6366,238200.0
2011-05-25 11:25:00,47.24,47.27,47.23,47.24,65200.0,31.6433,31.6634,31.6366,31.6433,65200.0
2011-05-25 11:30:00,47.24,47.28,47.24,47.28,218000.0,31.6433,31.6701,31.6433,31.6701,218000.0
2011-05-25 11:35:00,47.27,47.32,47.27,47.31,172800.0,31.6634,31.6969,31.6634,31.6902,172800.0
2011-05-25 11:40:00,47.31,47.34,47.31,47.33,77900.0,31.6902,31.7103,31.6902,31.7036,77900.0
2011-05-25 11:45:00,47.34,47.38,47.31,47.31,79600.0,31.7103,31.7371,31.6902,31.6902,79600.0
2011-05-25 11:50:00,47.31,47.32,47.26,47.27,84600.0,31.6902,31.6969,31.6567,31.6634,84600.0
2011-05-25 11:55:00,47.27,47.28,47.25,47.27,63800.0,31.6634,31.6701,31.65,31.6634,63800.0
2011-05-25 12:00:00,47.27,47.29,47.25,47.25,56500.0,31.6634,31.6768,31.65,31.65,56500.0
2011-05-25 12:05:00,47.25,47.28,47.24,47.26,130800.0,31.65,31.6701,31.6433,31.6567,130800.0
2011-05-25 12:10:00,47.25,47.3,47.25,47.27,74800.0,31.65,31.6835,31.65,31.6634,74800.0
2011-05-25 12:15:00,47.27,47.28,47.22,47.23,101000.0,31.6634,31.6701,31.6299,31.6366,101000.0
2011-05-25 12:20:00,47.22,47.25,47.22,47.23,37700.0,31.6299,31.65,31.6299,31.6366,37700.0
2011-05-25 12:25:00,47.23,47.26,47.23,47.25,51700.0,31.6366,31.6567,31.6366,31.65,51700.0
2011-05-25 12:30:00,47.24,47.27,47.23,47.27,29800.0,31.6433,31.6634,31.6366,31.6634,29800.0
2011-05-25 12:35:00,47.27,47.28,47.23,47.24,62800.0,31.6634,31.6701,31.6366,31.6433,62800.0
2011-05-25 12:40:00,47.25,47.25,47.22,47.23,39900.0,31.65,31.65,31.6299,31.6366,39900.0
2011-05-25 12:45:00,47.23,47.24,47.19,47.19,69600.0,31.6366,31.6433,31.6098,31.6098,69600.0
2011-05-25 12:50:00,47.19,47.2,47.18,47.18,29800.0,31.6098,31.6165,31.6031,31.6031,29800.0
2011-05-25 12:55:00,47.19,47.27,47.18,47.27,73400.0,31.6098,31.6634,31.6031,31.6634,73400.0
2011-05-25 13:00:00,47.26,47.29,47.25,47.29,54400.0,31.6567,31.6768,31.65,31.6768,54400.0
2011-05-25 13:05:00,47.28,47.28,47.26,47.28,40000.0,31.6701,31.6701,31.6567,31.6701,40000.0
2011-05-25 13:10:00,47.28,47.28,47.22,47.24,91300.0,31.6701,31.6701,31.6299,31.6433,91300.0
2011-05-25 13:15:00,47.24,47.3,47.23,47.29,1457100.0,31.6433,31.6835,31.6366,31.6768,1457100.0
2011-05-25 13:20:00,47.29,47.32,47.28,47.28,1522400.0,31.6768,31.6969,31.6701,31.6701,1522400.0
2011-05-25 13:25:00,47.28,47.28,47.25,47.25,29500.0,31.6701,31.6701,31.65,31.65,29500.0
2011-05-25 13:30:00,47.26,47.29,47.25,47.25,501000.0,31.6567,31.6768,31.65,31.65,501000.0
2011-05-25 13:35:00,47.26,47.28,47.25,47.26,905400.0,31.6567,31.6701,31.65,31.6567,905400.0
2011-05-25 13:40:00,47.26,47.29,47.24,47.29,125500.0,31.6567,31.6768,31.6433,31.6768,125500.0
2011-05-25 13:45:00,47.29,47.29,47.25,47.25,119300.0,31.6768,31.6768,31.65,31.65,119300.0
2011-05-25 13:50:00,47.24,47.27,47.23,47.26,137600.0,31.6433,31.6634,31.6366,31.6567,137600.0
2011-05-25 13:55:00,47.26,47.26,47.23,47.24,47700.0,31.6567,31.6567,31.6366,31.6433,47700.0
2011-05-25 14:00:00,47.24,47.25,47.19,47.2,240000.0,31.6433,31.65,31.6098,31.6165,240000.0
2011-05-25 14:05:00,47.2,47.24,47.19,47.23,162600.0,31.6165,31.6433,31.6098,31.6366,162600.0
2011-05-25 14:10:00,47.24,47.26,47.23,47.25,48500.0,31.6433,31.6567,31.6366,31.65,48500.0
2011-05-25 14:15:00,47.25,47.29,47.25,47.28,145200.0,31.65,31.6768,31.65,31.6701,145200.0
2011-05-25 14:20:00,47.28,47.29,47.26,47.28,150600.0,31.6701,31.6768,31.6567,31.6701,150600.0
2011-05-25 14:25:00,47.28,47.31,47.27,47.31,93200.0,31.6701,31.6902,31.6634,31.6902,93200.0
2011-05-25 14:30:00,47.31,47.32,47.28,47.3,78000.0,31.6902,31.6969,31.6701,31.6835,78000.0
2011-05-25 14:35:00,47.3,47.3,47.25,47.27,189800.0,31.6835,31.6835,31.65,31.6634,189800.0
2011-05-25 14:40:00,47.27,47.27,47.25,47.27,165700.0,31.6634,31.6634,31.65,31.6634,165700.0
2011-05-25 14:45:00,47.27,47.28,47.25,47.26,50100.0,31.6634,31.6701,31.65,31.6567,50100.0
2011-05-25 14:50:00,47.26,47.3,47.26,47.26,76700.0,31.6567,31.6835,31.6567,31.6567,76700.0
2011-05-25 14:55:00,47.27,47.29,47.26,47.29,82800.0,31.6634,31.6768,31.6567,31.6768,82800.0
2011-05-25 15:00:00,47.29,47.29,47.21,47.28,253400.0,31.6768,31.6768,31.6232,31.6701,253400.0
2011-05-25 15:05:00,47.28,47.35,47.28,47.34,127800.0,31.6701,31.717,31.6701,31.7103,127800.0
2011-05-25 15:10:00,47.34,47.38,47.34,47.37,197100.0,31.7103,31.7371,31.7103,31.7304,197100.0
2011-05-25 15:15:00,47.37,47.38,47.36,47.36,235300.0,31.7304,31.7371,31.7237,31.7237,235300.0
2011-05-25 15:20:00,47.36,47.38,47.33,47.35,153600.0,31.7237,31.7371,31.7036,31.717,153600.0
2011-05-25 15:25:00,47.34,47.37,47.33,47.36,147400.0,31.7103,31.7304,31.7036,31.7237,147400.0
2011-05-25 15:30:00,47.36,47.36,47.32,47.33,299600.0,31.7237,31.7237,31.6969,31.7036,299600.0
2011-05-25 15:35:00,47.33,47.36,47.33,47.33,311000.0,31.7036,31.7237,31.7036,31.7036,311000.0
2011-05-25 15:40:00,47.33,47.35,47.32,47.32,83700.0,31.7036,31.717,31.6969,31.6969,83700.0
2011-05-25 15:45:00,47.32,47.32,47.25,47.25,120700.0,31.6969,31.6969,31.65,31.65,120700.0
2011-05-25 15:50:00,47.26,47.28,47.18,47.18,1318400.0,31.6567,31.6701,31.6031,31.6031,1318400.0
2011-05-25 15:55:00,47.19,47.26,47.17,47.25,1929500.0,31.6098,31.6567,31.5964,31.65,1929500.0
2011-05-26 09:30:00,47.41,47.57,47.41,47.52,492600.0,31.7572,31.8643,31.7572,31.8308,492600.0
2011-05-26 09:35:00,47.52,47.6,47.52,47.6,302100.0,31.8308,31.8844,31.8308,31.8844,302100.0
2011-05-26 09:40:00,47.59,47.61,47.53,47.61,391300.0,31.8777,31.8911,31.8375,31.8911,391300.0
2011-05-26 09:45:00,47.6,47.62,47.56,47.62,162800.0,31.8844,31.8978,31.8576,31.8978,162800.0
2011-05-26 09:50:00,47.62,47.65,47.52,47.53,175100.0,31.8978,31.9179,31.8308,31.8375,175100.0
2011-05-26 09:55:00,47.52,47.53,47.43,47.49,246700.0,31.8308,31.8375,31.7706,31.8107,246700.0
2011-05-26 10:00:00,47.48,47.51,47.44,47.51,333800.0,31.804,31.8241,31.7773,31.8241,333800.0
2011-05-26 10:05:00,47.51,47.54,47.48,47.49,230100.0,31.8241,31.8442,31.804,31.8107,230100.0
2011-05-26 10:10:00,47.49,47.51,47.38,47.44,215500.0,31.8107,31.8241,31.7371,31.7773,215500.0
2011-05-26 10:15:00,47.44,47.48,47.43,47.47,91700.0,31.7773,31.804,31.7706,31.7973,91700.0
2011-05-26 10:20:00,47.47,47.54,47.42,47.52,318300.0,31.7973,31.8442,31.7639,31.8308,318300.0
2011-05-26 10:25:00,47.52,47.54,47.47,47.49,156300.0,31.8308,31.8442,31.7973,31.8107,156300.0
2011-05-26 10:30:00,47.49,47.5,47.43,47.49,143700.0,31.8107,31.8174,31.7706,31.8107,143700.0
2011-05-26 10:35:00,47.5,47.56,47.46,47.55,146200.0,31.8174,31.8576,31.7907,31.8509,146200.0
2011-05-26 10:40:00,47.55,47.55,47.47,47.52,137800.0,31.8509,31.8509,31.7973,31.8308,137800.0
2011-05-26 10:45:00,47.52,47.52,47.41,47.43,234000.0,31.8308,31.8308,31.7572,31.7706,234000.0
2011-05-26 10:50:00,47.43,47.46,47.39,47.42,121000.0,31.7706,31.7907,31.7438,31.7639,121000.0
2011-05-26 10:55:00,47.42,47.42,47.38,47.41,104400.0,31.7639,31.7639,31.7371,31.7572,104400.0
2011-05-26 11:00:00,47.41,47.42,47.34,47.36,60300.0,31.7572,31.7639,31.7103,31.7237,60300.0
2011-05-26 11:05:00,47.35,47.4,47.35,47.4,69500.0,31.717,31.7505,31.717,31.7505,69500.0
2011-05-26 11:10:00,47.4,47.41,47.37,47.39,67000.0,31.7505,31.7572,31.7304,31.7438,67000.0
2011-05-26 11:15:00,47.39,47.46,47.36,47.46,66000.0,31.7438,31.7907,31.7237,31.7907,66000.0
2011-05-26 11:20:00,47.46,47.49,47.44,47.48,271000.0,31.7907,31.8107,31.7773,31.804,271000.0
2011-05-26 11:25:00,47.49,47.53,47.49,47.51,241300.0,31.8107,31.8375,31.8107,31.8241,241300.0
2011-05-26 11:30:00,47.51,47.52,47.46,47.46,159200.0,31.8241,31.8308,31.7907,31.7907,159200.0
2011-05-26 11:35:00,47.46,47.49,47.42,47.42,84000.0,31.7907,31.8107,31.7639,31.7639,84000.0
2011-05-26 11:40:00,47.42,47.46,47.41,47.46,95400.0,31.7639,31.7907,31.7572,31.7907,95400.0
2011-05-26 11:45:00,47.46,47.47,47.41,47.45,102300.0,31.7907,31.7973,31.7572,31.784,102300.0
2011-05-26 11:50:00,47.44,47.49,47.43,47.45,54400.0,31.7773,31.8107,31.7706,31.784,54400.0
2011-05-26 11:55:00,47.46,47.5,47.46,47.48,85000.0,31.7907,31.8174,31.7907,31.804,85000.0
2011-05-26 12:00:00,47.48,47.48,47.46,47.46,157700.0,31.804,31.804,31.7907,31.7907,157700.0
2011-05-26 12:05:00,47.46,47.48,47.45,47.45,83700.0,31.7907,31.804,31.784,31.784,83700.0
2011-05-26 12:10:00,47.45,47.53,47.45,47.49,95000.0,31.784,31.8375,31.784,31.8107,95000.0
2011-05-26 12:15:00,47.49,47.51,47.47,47.48,39800.0,31.8107,31.8241,31.7973,31.804,39800.0
2011-05-26 12:20:00,47.49,47.5,47.47,47.48,32500.0,31.8107,31.8174,31.7973,31.804,32500.0
2011-05-26 12:25:00,47.48,47.52,47.48,47.51,39100.0,31.804,31.8308,31.804,31.8241,39100.0
2011-05-26 12:30:00,47.51,47.53,47.48,47.48,48000.0,31.8241,31.8375,31.804,31.804,48000.0
2011-05-26 12:35:00,47.49,47.49,47.47,47.49,31300.0,31.8107,31.8107,31.7973,31.8107,31300.0
2011-05-26 12:40:00,47.49,47.53,47.48,47.51,52200.0,31.8107,31.8375,31.804,31.8241,52200.0
2011-05-26 12:45:00,47.51,47.59,47.51,47.58,109300.0,31.8241,31.8777,31.8241,31.871,109300.0
2011-05-26 12:50:00,47.58,47.6,47.57,47.57,31200.0,31.871,31.8844,31.8643,31.8643,31200.0
2011-05-26 12:55:00,47.57,47.59,47.56,47.58,45400.0,31.8643,31.8777,31.8576,31.871,45400.0
2011-05-26 13:00:00,47.58,47.62,47.58,47.61,229000.0,31.871,31.8978,31.871,31.8911,229000.0
2011-05-26 13:05:00,47.61,47.63,47.61,47.61,291900.0,31.8911,31.9045,31.8911,31.8911,291900.0
2011-05-26 13:10:00,47.61,47.61,47.59,47.61,24200.0,31.8911,31.8911,31.8777,31.8911,24200.0
2011-05-26 13:15:00,47.61,47.67,47.61,47.67,50200.0,31.8911,31.9313,31.8911,31.9313,50200.0
2011-05-26 13:20:00,47.66,47.68,47.65,47.68,22800.0,31.9246,31.938,31.9179,31.938,22800.0
2011-05-26 13:25:00,47.68,47.71,47.66,47.67,195100.0,31.938,31.9581,31.9246,31.9313,195100.0
2011-05-26 13:30:00,47.67,47.68,47.64,47.67,89200.0,31.9313,31.938,31.9112,31.9313,89200.0
2011-05-26 13:35:00,47.67,47.67,47.63,47.66,71500.0,31.9313,31.9313,31.9045,31.9246,71500.0
2011-05-26 13:40:00,47.66,47.66,47.64,47.66,24900.0,31.9246,31.9246,31.9112,31.9246,24900.0
2011-05-26 13:45:00,47.65,47.66,47.62,47.63,59300.0,31.9179,31.9246,31.8978,31.9045,59300.0
2011-05-26 13:50:00,47.63,47.68,47.62,47.63,107700.0,31.9045,31.938,31.8978,31.9045,107700.0
2011-05-26 13:55:00,47.64,47.66,47.64,47.66,53300.0,31.9112,31.9246,31.9112,31.9246,53300.0
2011-05-26 14:00:00,47.65,47.7,47.65,47.68,139100.0,31.9179,31.9514,31.9179,31.938,139100.0
2011-05-26 14:05:00,47.67,47.69,47.67,47.68,43200.0,31.9313,31.9447,31.9313,31.938,43200.0
2011-05-26 14:10:00,47.68,47.71,47.67,47.71,32400.0,31.938,31.9581,31.9313,31.9581,32400.0
2011-05-26 14:15:00,47.7,47.7,47.68,47.69,42700.0,31.9514,31.9514,31.938,31.9447,42700.0
2011-05-26 14:20:00,47.7,47.73,47.68,47.72,130200.0,31.9514,31.9715,31.938,31.9648,130200.0
2011-05-26 14:25:00,47.72,47.8,47.72,47.79,290500.0,31.9648,32.0184,31.9648,32.0117,290500.0
2011-05-26 14:30:00,47.79,47.82,47.77,47.82,184100.0,32.0117,32.0318,31.9983,32.0318,184100.0
2011-05-26 14:35:00,47.81,47.85,47.79,47.79,270600.0,32.0251,32.0519,32.0117,32.0117,270600.0
2011-05-26 14:40:00,47.8,47.82,47.79,47.8,113400.0,32.0184,32.0318,32.0117,32.0184,113400.0
2011-05-26 14:45:00,47.79,47.83,47.79,47.82,52800.0,32.0117,32.0385,32.0117,32.0318,52800.0
2011-05-26 14:50:00,47.82,47.82,47.78,47.8,178900.0,32.0318,32.0318,32.005,32.0184,178900.0
2011-05-26 14:55:00,47.79,47.82,47.79,47.81,48500.0,32.0117,32.0318,32.0117,32.0251,48500.0
2011-05-26 15:00:00,47.81,47.84,47.81,47.84,77200.0,32.0251,32.0452,32.0251,32.0452,77200.0
2011-05-26 15:05:00,47.83,47.84,47.78,47.79,214100.0,32.0385,32.0452,32.005,32.0117,214100.0
2011-05-26 15:10:00,47.78,47.79,47.73,47.75,85800.0,32.005,32.0117,31.9715,31.9849,85800.0
2011-05-26 15:15:00,47.74,47.76,47.73,47.76,21500.0,31.9782,31.9916,31.9715,31.9916,21500.0
2011-05-26 15:20:00,47.76,47.79,47.75,47.79,57000.0,31.9916,32.0117,31.9849,32.0117,57000.0
2011-05-26 15:25:00,47.79,47.82,47.78,47.81,18300.0,32.0117,32.0318,32.005,32.0251,18300.0
2011-05-26 15:30:00,47.82,47.83,47.79,47.81,71100.0,32.0318,32.0385,32.0117,32.0251,71100.0
2011-05-26 15:35:00,47.81,47.84,47.78,47.83,88000.0,32.0251,32.0452,32.005,32.0385,88000.0
2011-05-26 15:40:00,47.83,47.85,47.82,47.82,79700.0,32.0385,32.0519,32.0318,32.0318,79700.0
2011-05-26 15:45:00,47.82,47.82,47.78,47.8,97900.0,32.0318,32.0318,32.005,32.0184,97900.0
2011-05-26 15:50:00,47.79,47.84,47.78,47.8,427500.0,32.0117,32.0452,32.005,32.0184,427500.0
2011-05-26 15:55:00,47.8,47.85,47.78,47.85,1083800.0,32.0184,32.0519,32.005,32.0519,1083800.0
2011-05-27 09:30:00,48.2,48.23,48.18,48.19,364100.0,32.2863,32.3064,32.2729,32.2796,364100.0
2011-05-27 09:35:00,48.19,48.26,48.18,48.25,130600.0,32.2796,32.3265,32.2729,32.3198,130600.0
2011-05-27 09:40:00,48.26,48.29,48.22,48.24,280600.0,32.3265,32.3466,32.2997,32.3131,280600.0
2011-05-27 09:45:00,48.23,48.31,48.23,48.29,324800.0,32.3064,32.36,32.3064,32.3466,324800.0
2011-05-27 09:50:00,48.28,48.29,48.24,48.28,195900.0,32.3399,32.3466,32.3131,32.3399,195900.0
2011-05-27 09:55:00,48.29,48.36,48.28,48.33,396500.0,32.3466,32.3935,32.3399,32.3734,396500.0
2011-05-27 10:00:00,48.33,48.33,48.2,48.22,359100.0,32.3734,32.3734,32.2863,32.2997,359100.0
2011-05-27 10:05:00,48.23,48.26,48.2,48.22,184900.0,32.3064,32.3265,32.2863,32.2997,184900.0
2011-05-27 10:10:00,48.22,48.22,48.13,48.13,436600.0,32.2997,32.2997,32.2394,32.2394,436600.0
2011-05-27 10:15:00,48.13,48.22,48.12,48.22,193500.0,32.2394,32.2997,32.2327,32.2997,193500.0
2011-05-27 10:20:00,48.21,48.23,48.17,48.2,123000.0,32.293,32.3064,32.2662,32.2863,123000.0
2011-05-27 10:25:00,48.2,48.26,48.19,48.26,182200.0,32.2863,32.3265,32.2796,32.3265,182200.0
2011-05-27 10:30:00,48.27,48.28,48.23,48.23,285500.0,32.3332,32.3399,32.3064,32.3064,285500.0
2011-05-27 10:35:00,48.23,48.26,48.22,48.23,269000.0,32.3064,32.3265,32.2997,32.3064,269000.0
2011-05-27 10:40:00,48.23,48.29,48.23,48.28,167800.0,32.3064,32.3466,32.3064,32.3399,167800.0
2011-05-27 10:45:00,48.29,48.31,48.27,48.29,159200.0,32.3466,32.36,32.3332,32.3466,159200.0
2011-05-27 10:50:00,48.29,48.34,48.28,48.33,90000.0,32.3466,32.3801,32.3399,32.3734,90000.0
2011-05-27 10:55:00,48.33,48.38,48.32,48.36,168100.0,32.3734,32.4069,32.3667,32.3935,168100.0
2011-05-27 11:00:00,48.35,48.43,48.35,48.41,261000.0,32.3868,32.4404,32.3868,32.427,261000.0
2011-05-27 11:05:00,48.42,48.43,48.39,48.4,173600.0,32.4337,32.4404,32.4136,32.4203,173600.0
2011-05-27 11:10:00,48.4,48.41,48.38,48.39,105000.0,32.4203,32.427,32.4069,32.4136,105000.0
2011-05-27 11:15:00,48.39,48.41,48.37,48.4,95800.0,32.4136,32.427,32.4002,32.4203,95800.0
2011-05-27 11:20:00,48.4,48.43,48.39,48.4,87000.0,32.4203,32.4404,32.4136,32.4203,87000.0
2011-05-27 11:25:00,48.39,48.4,48.33,48.36,82100.0,32.4136,32.4203,32.3734,32.3935,82100.0
2011-05-27 11:30:00,48.35,48.36,48.31,48.31,60200.0,32.3868,32.3935,32.36,32.36,60200.0
2011-05-27 11:35:00,48.32,48.33,48.29,48.3,98200.0,32.3667,32.3734,32.3466,32.3533,98200.0
2011-05-27 11:40:00,48.3,48.33,48.29,48.32,78900.0,32.3533,32.3734,32.3466,32.3667,78900.0
2011-05-27 11:45:00,48.32,48.37,48.32,48.36,67800.0,32.3667,32.4002,32.3667,32.3935,67800.0
2011-05-27 11:50:00,48.36,48.38,48.34,48.34,61300.0,32.3935,32.4069,32.3801,32.3801,61300.0
2011-05-27 11:55:00,48.35,48.35,48.32,48.34,35000.0,32.3868,32.3868,32.3667,32.3801,35000.0
2011-05-27 12:00:00,48.34,48.35,48.26,48.26,105700.0,32.3801,32.3868,32.3265,32.3265,105700.0
2011-05-27 12:05:00,48.26,48.28,48.24,48.28,65900.0,32.3265,32.3399,32.3131,32.3399,65900.0
2011-05-27 12:10:00,48.27,48.29,48.26,48.27,20800.0,32.3332,32.3466,32.3265,32.3332,20800.0
2011-05-27 12:15:00,48.27,48.31,48.26,48.3,33400.0,32.3332,32.36,32.3265,32.3533,33400.0
2011-05-27 12:20:00,48.31,48.31,48.27,48.27,40500.0,32.36,32.36,32.3332,32.3332,40500.0
2011-05-27 12:25:00,48.27,48.28,48.26,48.28,72800.0,32.3332,32.3399,32.3265,32.3399,72800.0
2011-05-27 12:30:00,48.28,48.31,48.27,48.28,72500.0,32.3399,32.36,32.3332,32.3399,72500.0
2011-05-27 12:35:00,48.29,48.29,48.27,48.29,44300.0,32.3466,32.3466,32.3332,32.3466,44300.0
2011-05-27 12:40:00,48.29,48.31,48.27,48.3,36200.0,32.3466,32.36,32.3332,32.3533,36200.0
2011-05-27 12:45:00,48.31,48.32,48.29,48.31,22400.0,32.36,32.3667,32.3466,32.36,22400.0
2011-05-27 12:50:00,48.3,48.32,48.26,48.26,46900.0,32.3533,32.3667,32.3265,32.3265,46900.0
2011-05-27 12:55:00,48.27,48.27,48.24,48.24,159800.0,32.3332,32.3332,32.3131,32.3131,159800.0
2011-05-27 13:00:00,48.25,48.28,48.23,48.28,53700.0,32.3198,32.3399,32.3064,32.3399,53700.0
2011-05-27 13:05:00,48.29,48.29,48.27,48.28,23900.0,32.3466,32.3466,32.3332,32.3399,23900.0
2011-05-27 13:10:00,48.29,48.3,48.26,48.26,83100.0,32.3466,32.3533,32.3265,32.3265,83100.0
2011-05-27 13:15:00,48.26,48.27,48.25,48.27,56600.0,32.3265,32.3332,32.3198,32.3332,56600.0
2011-05-27 13:20:00,48.27,48.29,48.26,48.27,60400.0,32.3332,32.3466,32.3265,32.3332,60400.0
2011-05-27 13:25:00,48.27,48.28,48.23,48.25,94300.0,32.3332,32.3399,32.3064,32.3198,94300.0
2011-05-27 13:30:00,48.25,48.26,48.22,48.22,73300.0,32.3198,32.3265,32.2997,32.2997,73300.0
2011-05-27 13:35:00,48.22,48.24,48.2,48.21,50500.0,32.2997,32.3131,32.2863,32.293,50500.0
2011-05-27 13:40:00,48.22,48.24,48.21,48.22,55300.0,32.2997,32.3131,32.293,32.2997,55300.0
2011-05-27 13:45:00,48.22,48.24,48.22,48.24,21700.0,32.2997,32.3131,32.2997,32.3131,21700.0
2011-05-27 13:50:00,48.24,48.26,48.23,48.26,31100.0,32.3131,32.3265,32.3064,32.3265,31100.0
2011-05-27 13:55:00,48.26,48.26,48.25,48.25,54200.0,32.3265,32.3265,32.3198,32.3198,54200.0
2011-05-27 14:00:00,48.26,48.28,48.22,48.22,233400.0,32.3265,32.3399,32.2997,32.2997,233400.0
2011-05-27 14:05:00,48.21,48.23,48.21,48.21,108000.0,32.293,32.3064,32.293,32.293,108000.0
2011-05-27 14:10:00,48.22,48.23,48.21,48.22,75200.0,32.2997,32.3064,32.293,32.2997,75200.0
2011-05-27 14:15:00,48.22,48.23,48.21,48.22,59100.0,32.2997,32.3064,32.293,32.2997,59100.0
2011-05-27 14:20:00,48.22,48.24,48.22,48.23,25500.0,32.2997,32.3131,32.2997,32.3064,25500.0
2011-05-27 14:25:00,48.23,48.24,48.21,48.23,43400.0,32.3064,32.3131,32.293,32.3064,43400.0
2011-05-27 14:30:00,48.23,48.23,48.22,48.23,23800.0,32.3064,32.3064,32.2997,32.3064,23800.0
2011-05-27 14:35:00,48.23,48.29,48.23,48.27,232100.0,32.3064,32.3466,32.3064,32.3332,232100.0
2011-05-27 14:40:00,48.27,48.28,48.19,48.19,183000.0,32.3332,32.3399,32.2796,32.2796,183000.0
2011-05-27 14:45:00,48.19,48.2,48.13,48.14,218900.0,32.2796,32.2863,32.2394,32.2461,218900.0
2011-05-27 14:50:00,48.14,48.16,48.13,48.16,86500.0,32.2461,32.2595,32.2394,32.2595,86500.0
2011-05-27 14:55:00,48.17,48.17,48.14,48.16,137500.0,32.2662,32.2662,32.2461,32.2595,137500.0
2011-05-27 15:00:00,48.15,48.16,48.13,48.16,67600.0,32.2528,32.2595,32.2394,32.2595,67600.0
2011-05-27 15:05:00,48.16,48.19,48.16,48.19,174900.0,32.2595,32.2796,32.2595,32.2796,174900.0
2011-05-27 15:10:00,48.2,48.23,48.2,48.22,35800.0,32.2863,32.3064,32.2863,32.2997,35800.0
2011-05-27 15:15:00,48.22,48.25,48.22,48.25,91600.0,32.2997,32.3198,32.2997,32.3198,91600.0
2011-05-27 15:20:00,48.25,48.25,48.23,48.25,39600.0,32.3198,32.3198,32.3064,32.3198,39600.0
2011-05-27 15:25:00,48.24,48.27,48.24,48.26,75700.0,32.3131,32.3332,32.3131,32.3265,75700.0
2011-05-27 15:30:00,48.26,48.27,48.23,48.27,190500.0,32.3265,32.3332,32.3064,32.3332,190500.0
2011-05-27 15:35:00,48.28,48.3,48.26,48.27,137300.0,32.3399,32.3533,32.3265,32.3332,137300.0
2011-05-27 15:40:00,48.27,48.29,48.25,48.28,136300.0,32.3332,32.3466,32.3198,32.3399,136300.0
2011-05-27 15:45:00,48.28,48.3,48.27,48.29,203400.0,32.3399,32.3533,32.3332,32.3466,203400.0
2011-05-27 15:50:00,48.3,48.3,48.27,48.29,246900.0,32.3533,32.3533,32.3332,32.3466,246900.0
2011-05-27 15:55:00,48.29,48.33,48.28,48.33,414900.0,32.3466,32.3734,32.3399,32.3734,414900.0
2011-05-31 09:30:00,49.11,49.17,49.1,49.12,1059000.0,32.8959,32.9361,32.8892,32.9026,1059000.0
2011-05-31 09:35:00,49.12,49.14,49.07,49.07,400800.0,32.9026,32.916,32.8691,32.8691,400800.0
2011-05-31 09:40:00,49.07,49.12,49.05,49.06,549800.0,32.8691,32.9026,32.8557,32.8624,549800.0
2011-05-31 09:45:00,49.05,49.05,48.98,48.98,758900.0,32.8557,32.8557,32.8088,32.8088,758900.0
2011-05-31 09:50:00,48.98,49.04,48.97,48.97,393100.0,32.8088,32.849,32.8021,32.8021,393100.0
2011-05-31 09:55:00,48.97,48.98,48.92,48.92,312500.0,32.8021,32.8088,32.7686,32.7686,312500.0
2011-05-31 10:00:00,48.92,48.95,48.85,48.85,481100.0,32.7686,32.7887,32.7217,32.7217,481100.0
2011-05-31 10:05:00,48.85,48.91,48.85,48.91,484500.0,32.7217,32.7619,32.7217,32.7619,484500.0
2011-05-31 10:10:00,48.91,48.94,48.87,48.87,390500.0,32.7619,32.782,32.7351,32.7351,390500.0
2011-05-31 10:15:00,48.88,48.89,48.83,48.89,415800.0,32.7418,32.7485,32.7083,32.7485,415800.0
2011-05-31 10:20:00,48.9,48.9,48.81,48.83,301600.0,32.7552,32.7552,32.6949,32.7083,301600.0
2011-05-31 10:25:00,48.83,48.85,48.8,48.84,217200.0,32.7083,32.7217,32.6882,32.715,217200.0
2011-05-31 10:30:00,48.85,48.86,48.78,48.83,297900.0,32.7217,32.7284,32.6748,32.7083,297900.0
2011-05-31 10:35:00,48.83,48.84,48.79,48.81,661400.0,32.7083,32.715,32.6815,32.6949,661400.0
2011-05-31 10:40:00,48.82,48.84,48.81,48.84,428100.0,32.7016,32.715,32.6949,32.715,428100.0
2011-05-31 10:45:00,48.83,48.89,48.83,48.87,305700.0,32.7083,32.7485,32.7083,32.7351,305700.0
2011-05-31 10:50:00,48.86,48.87,48.81,48.84,498200.0,32.7284,32.7351,32.6949,32.715,498200.0
2011-05-31 10:55:00,48.84,48.87,48.83,48.84,348400.0,32.715,32.7351,32.7083,32.715,348400.0
2011-05-31 11:00:00,48.84,48.87,48.82,48.86,240000.0,32.715,32.7351,32.7016,32.7284,240000.0
2011-05-31 11:05:00,48.87,48.9,48.85,48.89,165600.0,32.7351,32.7552,32.7217,32.7485,165600.0
2011-05-31 11:10:00,48.89,48.94,48.89,48.93,211400.0,32.7485,32.782,32.7485,32.7753,211400.0
2011-05-31 11:15:00,48.92,48.94,48.9,48.92,309300.0,32.7686,32.782,32.7552,32.7686,309300.0
2011-05-31 11:20:00,48.92,48.95,48.91,48.93,242300.0,32.7686,32.7887,32.7619,32.7753,242300.0
2011-05-31 11:25:00,48.92,48.95,48.89,48.91,343300.0,32.7686,32.7887,32.7485,32.7619,343300.0
2011-05-31 11:30:00,48.92,48.99,48.91,48.98,301100.0,32.7686,32.8155,32.7619,32.8088,301100.0
2011-05-31 11:35:00,48.98,49.01,48.95,48.96,323700.0,32.8088,32.8289,32.7887,32.7954,323700.0
2011-05-31 11:40:00,48.95,49.0,48.95,49.0,255300.0,32.7887,32.8222,32.7887,32.8222,255300.0
2011-05-31 11:45:00,49.0,49.0,48.96,48.96,363800.0,32.8222,32.8222,32.7954,32.7954,363800.0
2011-05-31 11:50:00,48.96,48.97,48.95,48.96,19200.0,32.7954,32.8021,32.7887,32.7954,19200.0
2011-05-31 11:55:00,48.96,48.96,48.88,48.9,289800.0,32.7954,32.7954,32.7418,32.7552,289800.0
2011-05-31 12:00:00,48.9,48.9,48.83,48.85,359900.0,32.7552,32.7552,32.7083,32.7217,359900.0
2011-05-31 12:05:00,48.84,48.92,48.84,48.91,154400.0,32.715,32.7686,32.715,32.7619,154400.0
2011-05-31 12:10:00,48.9,48.91,48.87,48.87,65800.0,32.7552,32.7619,32.7351,32.7351,65800.0
2011-05-31 12:15:00,48.86,48.86,48.83,48.85,48000.0,32.7284,32.7284,32.7083,32.7217,48000.0
2011-05-31 12:20:00,48.86,48.87,48.83,48.86,110300.0,32.7284,32.7351,32.7083,32.7284,110300.0
2011-05-31 12:25:00,48.85,48.87,48.85,48.86,35400.0,32.7217,32.7351,32.7217,32.7284,35400.0
2011-05-31 12:30:00,48.86,48.86,48.78,48.79,100700.0,32.7284,32.7284,32.6748,32.6815,100700.0
2011-05-31 12:35:00,48.79,48.81,48.78,48.8,134600.0,32.6815,32.6949,32.6748,32.6882,134600.0
2011-05-31 12:40:00,48.79,48.83,48.79,48.83,171000.0,32.6815,32.7083,32.6815,32.7083,171000.0
2011-05-31 12:45:00,48.82,48.84,48.81,48.81,153100.0,32.7016,32.715,32.6949,32.6949,153100.0
2011-05-31 12:50:00,48.82,48.86,48.8,48.84,130700.0,32.7016,32.7284,32.6882,32.715,130700.0
2011-05-31 12:55:00,48.84,48.85,48.81,48.82,53700.0,32.715,32.7217,32.6949,32.7016,53700.0
2011-05-31 13:00:00,48.82,48.87,48.81,48.86,64000.0,32.7016,32.7351,32.6949,32.7284,64000.0
2011-05-31 13:05:00,48.86,48.87,48.84,48.87,46300.0,32.7284,32.7351,32.715,32.7351,46300.0
2011-05-31 13:10:00,48.87,48.91,48.87,48.9,76800.0,32.7351,32.7619,32.7351,32.7552,76800.0
2011-05-31 13:15:00,48.9,48.93,48.89,48.92,60000.0,32.7552,32.7753,32.7485,32.7686,60000.0
2011-05-31 13:20:00,48.92,48.93,48.9,48.91,66700.0,32.7686,32.7753,32.7552,32.7619,66700.0
2011-05-31 13:25:00,48.91,48.92,48.89,48.89,46900.0,32.7619,32.7686,32.7485,32.7485,46900.0
2011-05-31 13:30:00,48.89,48.9,48.88,48.9,48300.0,32.7485,32.7552,32.7418,32.7552,48300.0
2011-05-31 13:35:00,48.9,48.93,48.88,48.88,109800.0,32.7552,32.7753,32.7418,32.7418,109800.0
2011-05-31 13:40:00,48.88,48.9,48.87,48.9,96200.0,32.7418,32.7552,32.7351,32.7552,96200.0
2011-05-31 13:45:00,48.9,48.93,48.9,48.91,88500.0,32.7552,32.7753,32.7552,32.7619,88500.0
2011-05-31 13:50:00,48.91,49.0,48.91,48.98,159500.0,32.7619,32.8222,32.7619,32.8088,159500.0
2011-05-31 13:55:00,48.99,49.0,48.97,48.97,65000.0,32.8155,32.8222,32.8021,32.8021,65000.0
2011-05-31 14:00:00,48.97,48.98,48.96,48.97,40000.0,32.8021,32.8088,32.7954,32.8021,40000.0
2011-05-31 14:05:00,48.96,48.99,48.96,48.98,48900.0,32.7954,32.8155,32.7954,32.8088,48900.0
2011-05-31 14:10:00,48.98,48.99,48.97,48.98,57400.0,32.8088,32.8155,32.8021,32.8088,57400.0
2011-05-31 14:15:00,48.98,49.0,48.96,48.99,71300.0,32.8088,32.8222,32.7954,32.8155,71300.0
2011-05-31 14:20:00,48.98,48.98,48.95,48.98,78300.0,32.8088,32.8088,32.7887,32.8088,78300.0
2011-05-31 14:25:00,48.97,48.98,48.94,48.94,45800.0,32.8021,32.8088,32.782,32.782,45800.0
2011-05-31 14:30:00,48.95,48.95,48.92,48.94,57600.0,32.7887,32.7887,32.7686,32.782,57600.0
2011-05-31 14:35:00,48.93,48.94,48.93,48.94,33300.0,32.7753,32.782,32.7753,32.782,33300.0
2011-05-31 14:40:00,48.93,49.01,48.93,48.99,174000.0,32.7753,32.8289,32.7753,32.8155,174000.0
2011-05-31 14:45:00,48.98,49.03,48.98,48.99,682200.0,32.8088,32.8423,32.8088,32.8155,682200.0
2011-05-31 14:50:00,49.0,49.03,49.0,49.02,151400.0,32.8222,32.8423,32.8222,32.8356,151400.0
2011-05-31 14:55:00,49.02,49.03,49.01,49.02,45600.0,32.8356,32.8423,32.8289,32.8356,45600.0
2011-05-31 15:00:00,49.02,49.04,49.01,49.01,134500.0,32.8356,32.849,32.8289,32.8289,134500.0
2011-05-31 15:05:00,49.01,49.07,48.98,49.0,3004400.0,32.8289,32.8691,32.8088,32.8222,3004400.0
2011-05-31 15:10:00,49.0,49.0,48.94,48.96,203800.0,32.8222,32.8222,32.782,32.7954,203800.0
2011-05-31 15:15:00,48.95,48.98,48.95,48.97,370800.0,32.7887,32.8088,32.7887,32.8021,370800.0
2011-05-31 15:20:00,48.97,49.03,48.97,49.01,305200.0,32.8021,32.8423,32.8021,32.8289,305200.0
2011-05-31 15:25:00,49.01,49.02,49.0,49.02,79700.0,32.8289,32.8356,32.8222,32.8356,79700.0
2011-05-31 15:30:00,49.02,49.02,49.0,49.01,403400.0,32.8356,32.8356,32.8222,32.8289,403400.0
2011-05-31 15:35:00,49.02,49.03,49.01,49.02,63500.0,32.8356,32.8423,32.8289,32.8356,63500.0
2011-05-31 15:40:00,49.02,49.06,49.01,49.05,242400.0,32.8356,32.8624,32.8289,32.8557,242400.0
2011-05-31 15:45:00,49.05,49.11,49.05,49.09,243900.0,32.8557,32.8959,32.8557,32.8825,243900.0
2011-05-31 15:50:00,49.09,49.12,49.08,49.11,364600.0,32.8825,32.9026,32.8758,32.8959,364600.0
2011-05-31 15:55:00,49.11,49.14,49.09,49.13,1104400.0,32.8959,32.916,32.8825,32.9093,1104400.0
2011-06-01 09:30:00,49.04,49.14,49.01,49.14,453500.0,32.849,32.916,32.8289,32.916,453500.0
2011-06-01 09:35:00,49.14,49.15,49.11,49.14,446900.0,32.916,32.9227,32.8959,32.916,446900.0
2011-06-01 09:40:00,49.14,49.17,49.12,49.15,440300.0,32.916,32.9361,32.9026,32.9227,440300.0
2011-06-01 09:45:00,49.15,49.17,49.12,49.12,602000.0,32.9227,32.9361,32.9026,32.9026,602000.0
2011-06-01 09:50:00,49.12,49.13,49.09,49.11,265000.0,32.9026,32.9093,32.8825,32.8959,265000.0
2011-06-01 09:55:00,49.12,49.14,49.06,49.07,293100.0,32.9026,32.916,32.8624,32.8691,293100.0
2011-06-01 10:00:00,49.07,49.07,48.91,48.95,858500.0,32.8691,32.8691,32.7619,32.7887,858500.0
2011-06-01 10:05:00,48.95,49.01,48.93,48.94,490800.0,32.7887,32.8289,32.7753,32.782,490800.0
2011-06-01 10:10:00,48.94,48.94,48.84,48.88,399700.0,32.782,32.782,32.715,32.7418,399700.0
2011-06-01 10:15:00,48.87,48.93,48.86,48.93,616800.0,32.7351,32.7753,32.7284,32.7753,616800.0
2011-06-01 10:20:00,48.92,48.99,48.92,48.93,447000.0,32.7686,32.8155,32.7686,32.7753,447000.0
2011-06-01 10:25:00,48.93,48.94,48.89,48.9,189200.0,32.7753,32.782,32.7485,32.7552,189200.0
2011-06-01 10:30:00,48.89,48.93,48.87,48.9,182400.0,32.7485,32.7753,32.7351,32.7552,182400.0
2011-06-01 10:35:00,48.9,48.93,48.88,48.91,362200.0,32.7552,32.7753,32.7418,32.7619,362200.0
2011-06-01 10:40:00,48.9,48.95,48.86,48.9,389300.0,32.7552,32.7887,32.7284,32.7552,389300.0
2011-06-01 10:45:00,48.9,48.91,48.81,48.81,282500.0,32.7552,32.7619,32.6949,32.6949,282500.0
2011-06-01 10:50:00,48.81,48.82,48.76,48.81,327700.0,32.6949,32.7016,32.6614,32.6949,327700.0
2011-06-01 10:55:00,48.81,48.87,48.77,48.86,203600.0,32.6949,32.7351,32.6681,32.7284,203600.0
2011-06-01 11:00:00,48.86,48.88,48.84,48.86,166200.0,32.7284,32.7418,32.715,32.7284,166200.0
2011-06-01 11:05:00,48.86,48.93,48.86,48.92,272200.0,32.7284,32.7753,32.7284,32.7686,272200.0
2011-06-01 11:10:00,48.92,48.93,48.89,48.9,127500.0,32.7686,32.7753,32.7485,32.7552,127500.0
2011-06-01 11:15:00,48.91,48.91,48.86,48.86,127200.0,32.7619,32.7619,32.7284,32.7284,127200.0
2011-06-01 11:20:00,48.87,48.92,48.87,48.89,105200.0,32.7351,32.7686,32.7351,32.7485,105200.0
2011-06-01 11:25:00,48.89,48.97,48.89,48.96,130200.0,32.7485,32.8021,32.7485,32.7954,130200.0
2011-06-01 11:30:00,48.97,48.97,48.91,48.91,258800.0,32.8021,32.8021,32.7619,32.7619,258800.0
2011-06-01 11:35:00,48.92,48.93,48.89,48.92,209600.0,32.7686,32.7753,32.7485,32.7686,209600.0
2011-06-01 11:40:00,48.92,48.96,48.92,48.94,263200.0,32.7686,32.7954,32.7686,32.782,263200.0
2011-06-01 11:45:00,48.94,48.95,48.89,48.9,47500.0,32.782,32.7887,32.7485,32.7552,47500.0
2011-06-01 11:50:00,48.9,48.92,48.88,48.89,65300.0,32.7552,32.7686,32.7418,32.7485,65300.0
2011-06-01 11:55:00,48.88,48.92,48.88,48.91,144800.0,32.7418,32.7686,32.7418,32.7619,144800.0
2011-06-01 12:00:00,48.9,48.93,48.86,48.87,153600.0,32.7552,32.7753,32.7284,32.7351,153600.0
2011-06-01 12:05:00,48.87,48.87,48.77,48.78,346800.0,32.7351,32.7351,32.6681,32.6748,346800.0
2011-06-01 12:10:00,48.78,48.78,48.7,48.72,330000.0,32.6748,32.6748,32.6213,32.6347,330000.0
2011-06-01 12:15:00,48.71,48.74,48.67,48.67,258300.0,32.628,32.648,32.6012,32.6012,258300.0
2011-06-01 12:20:00,48.68,48.71,48.65,48.7,90200.0,32.6079,32.628,32.5878,32.6213,90200.0
2011-06-01 12:25:00,48.7,48.71,48.67,48.68,126500.0,32.6213,32.628,32.6012,32.6079,126500.0
2011-06-01 12:30:00,48.68,48.74,48.68,48.73,77900.0,32.6079,32.648,32.6079,32.6413,77900.0
2011-06-01 12:35:00,48.73,48.77,48.72,48.76,86300.0,32.6413,32.6681,32.6347,32.6614,86300.0
2011-06-01 12:40:00,48.77,48.77,48.73,48.73,112000.0,32.6681,32.6681,32.6413,32.6413,112000.0
2011-06-01 12:45:00,48.73,48.74,48.72,48.73,83900.0,32.6413,32.648,32.6347,32.6413,83900.0
2011-06-01 12:50:00,48.73,48.73,48.69,48.7,126000.0,32.6413,32.6413,32.6146,32.6213,126000.0
2011-06-01 12:55:00,48.7,48.71,48.67,48.69,64100.0,32.6213,32.628,32.6012,32.6146,64100.0
2011-06-01 13:00:00,48.7,48.75,48.69,48.72,178300.0,32.6213,32.6547,32.6146,32.6347,178300.0
2011-06-01 13:05:00,48.72,48.72,48.67,48.69,117800.0,32.6347,32.6347,32.6012,32.6146,117800.0
2011-06-01 13:10:00,48.7,48.7,48.61,48.62,188900.0,32.6213,32.6213,32.561,32.5677,188900.0
2011-06-01 13:15:00,48.62,48.66,48.6,48.65,135200.0,32.5677,32.5945,32.5543,32.5878,135200.0
2011-06-01 13:20:00,48.65,48.66,48.6,48.62,188900.0,32.5878,32.5945,32.5543,32.5677,188900.0
2011-06-01 13:25:00,48.62,48.64,48.54,48.58,398000.0,32.5677,32.5811,32.5141,32.5409,398000.0
2011-06-01 13:30:00,48.58,48.61,48.53,48.59,145000.0,32.5409,32.561,32.5074,32.5476,145000.0
2011-06-01 13:35:00,48.59,48.63,48.57,48.63,34200.0,32.5476,32.5744,32.5342,32.5744,34200.0
2011-06-01 13:40:00,48.64,48.66,48.63,48.66,305600.0,32.5811,32.5945,32.5744,32.5945,305600.0
2011-06-01 13:45:00,48.65,48.66,48.61,48.62,114300.0,32.5878,32.5945,32.561,32.5677,114300.0
2011-06-01 13:50:00,48.61,48.62,48.59,48.59,70000.0,32.561,32.5677,32.5476,32.5476,70000.0
2011-06-01 13:55:00,48.59,48.69,48.59,48.68,87500.0,32.5476,32.6146,32.5476,32.6079,87500.0
2011-06-01 14:00:00,48.67,48.67,48.65,48.67,206900.0,32.6012,32.6012,32.5878,32.6012,206900.0
2011-06-01 14:05:00,48.68,48.68,48.61,48.61,197000.0,32.6079,32.6079,32.561,32.561,197000.0
2011-06-01 14:10:00,48.61,48.62,48.54,48.56,151100.0,32.561,32.5677,32.5141,32.5275,151100.0
2011-06-01 14:15:00,48.57,48.62,48.54,48.61,110500.0,32.5342,32.5677,32.5141,32.561,110500.0
2011-06-01 14:20:00,48.61,48.65,48.61,48.62,203600.0,32.561,32.5878,32.561,32.5677,203600.0
2011-06-01 14:25:00,48.62,48.63,48.59,48.59,129700.0,32.5677,32.5744,32.5476,32.5476,129700.0
2011-06-01 14:30:00,48.59,48.59,48.51,48.55,194900.0,32.5476,32.5476,32.494,32.5208,194900.0
2011-06-01 14:35:00,48.55,48.57,48.52,48.57,81500.0,32.5208,32.5342,32.5007,32.5342,81500.0
2011-06-01 14:40:00,48.57,48.57,48.48,48.5,72700.0,32.5342,32.5342,32.4739,32.4873,72700.0
2011-06-01 14:45:00,48.5,48.55,48.47,48.51,150300.0,32.4873,32.5208,32.4672,32.494,150300.0
2011-06-01 14:50:00,48.5,48.55,48.48,48.54,58900.0,32.4873,32.5208,32.4739,32.5141,58900.0
2011-06-01 14:55:00,48.54,48.57,48.53,48.57,219000.0,32.5141,32.5342,32.5074,32.5342,219000.0
2011-06-01 15:00:00,48.57,48.58,48.53,48.56,113000.0,32.5342,32.5409,32.5074,32.5275,113000.0
2011-06-01 15:05:00,48.56,48.59,48.5,48.55,447400.0,32.5275,32.5476,32.4873,32.5208,447400.0
2011-06-01 15:10:00,48.55,48.58,48.48,48.48,614900.0,32.5208,32.5409,32.4739,32.4739,614900.0
2011-06-01 15:15:00,48.49,48.51,48.47,48.5,413700.0,32.4806,32.494,32.4672,32.4873,413700.0
2011-06-01 15:20:00,48.5,48.5,48.4,48.41,247100.0,32.4873,32.4873,32.4203,32.427,247100.0
2011-06-01 15:25:00,48.41,48.46,48.4,48.45,156500.0,32.427,32.4605,32.4203,32.4538,156500.0
2011-06-01 15:30:00,48.46,48.5,48.46,48.49,189600.0,32.4605,32.4873,32.4605,32.4806,189600.0
2011-06-01 15:35:00,48.49,48.53,48.49,48.5,202700.0,32.4806,32.5074,32.4806,32.4873,202700.0
2011-06-01 15:40:00,48.5,48.51,48.39,48.39,281500.0,32.4873,32.494,32.4136,32.4136,281500.0
2011-06-01 15:45:00,48.39,48.41,48.34,48.37,427500.0,32.4136,32.427,32.3801,32.4002,427500.0
2011-06-01 15:50:00,48.37,48.42,48.33,48.41,315300.0,32.4002,32.4337,32.3734,32.427,315300.0
2011-06-01 15:55:00,48.41,48.44,48.38,48.4,1189100.0,32.427,32.4471,32.4069,32.4203,1189100.0
2011-06-02 09:30:00,48.7,48.75,48.68,48.74,642100.0,32.6213,32.6547,32.6079,32.648,642100.0
2011-06-02 09:35:00,48.74,48.79,48.66,48.68,253500.0,32.648,32.6815,32.5945,32.6079,253500.0
2011-06-02 09:40:00,48.68,48.68,48.53,48.55,257000.0,32.6079,32.6079,32.5074,32.5208,257000.0
2011-06-02 09:45:00,48.54,48.62,48.46,48.48,373000.0,32.5141,32.5677,32.4605,32.4739,373000.0
2011-06-02 09:50:00,48.49,48.63,48.46,48.58,646400.0,32.4806,32.5744,32.4605,32.5409,646400.0
2011-06-02 09:55:00,48.58,48.65,48.58,48.65,120600.0,32.5409,32.5878,32.5409,32.5878,120600.0
2011-06-02 10:00:00,48.65,48.72,48.6,48.71,273400.0,32.5878,32.6347,32.5543,32.628,273400.0
2011-06-02 10:05:00,48.71,48.72,48.62,48.65,322100.0,32.628,32.6347,32.5677,32.5878,322100.0
2011-06-02 10:10:00,48.65,48.72,48.64,48.66,117500.0,32.5878,32.6347,32.5811,32.5945,117500.0
2011-06-02 10:15:00,48.67,48.67,48.6,48.62,92500.0,32.6012,32.6012,32.5543,32.5677,92500.0
2011-06-02 10:20:00,48.62,48.63,48.56,48.57,190100.0,32.5677,32.5744,32.5275,32.5342,190100.0
2011-06-02 10:25:00,48.57,48.63,48.56,48.63,123800.0,32.5342,32.5744,32.5275,32.5744,123800.0
2011-06-02 10:30:00,48.62,48.67,48.59,48.65,144300.0,32.5677,32.6012,32.5476,32.5878,144300.0
2011-06-02 10:35:00,48.65,48.68,48.63,48.66,91500.0,32.5878,32.6079,32.5744,32.5945,91500.0
2011-06-02 10:40:00,48.67,48.72,48.64,48.69,321900.0,32.6012,32.6347,32.5811,32.6146,321900.0
2011-06-02 10:45:00,48.68,48.71,48.66,48.69,290100.0,32.6079,32.628,32.5945,32.6146,290100.0
2011-06-02 10:50:00,48.69,48.7,48.64,48.66,73600.0,32.6146,32.6213,32.5811,32.5945,73600.0
2011-06-02 10:55:00,48.67,48.67,48.61,48.61,67000.0,32.6012,32.6012,32.561,32.561,67000.0
2011-06-02 11:00:00,48.62,48.64,48.58,48.62,85700.0,32.5677,32.5811,32.5409,32.5677,85700.0
2011-06-02 11:05:00,48.61,48.62,48.53,48.55,58500.0,32.561,32.5677,32.5074,32.5208,58500.0
2011-06-02 11:10:00,48.55,48.56,48.48,48.53,108500.0,32.5208,32.5275,32.4739,32.5074,108500.0
2011-06-02 11:15:00,48.54,48.54,48.51,48.52,68200.0,32.5141,32.5141,32.494,32.5007,68200.0
2011-06-02 11:20:00,48.53,48.54,48.46,48.51,98000.0,32.5074,32.5141,32.4605,32.494,98000.0
2011-06-02 11:25:00,48.5,48.51,48.42,48.43,40900.0,32.4873,32.494,32.4337,32.4404,40900.0
2011-06-02 11:30:00,48.43,48.43,48.35,48.37,142000.0,32.4404,32.4404,32.3868,32.4002,142000.0
2011-06-02 11:35:00,48.37,48.4,48.32,48.34,163800.0,32.4002,32.4203,32.3667,32.3801,163800.0
2011-06-02 11:40:00,48.33,48.41,48.33,48.41,209300.0,32.3734,32.427,32.3734,32.427,209300.0
2011-06-02 11:45:00,48.4,48.41,48.31,48.36,161500.0,32.4203,32.427,32.36,32.3935,161500.0
2011-06-02 11:50:00,48.37,48.42,48.35,48.4,179400.0,32.4002,32.4337,32.3868,32.4203,179400.0
2011-06-02 11:55:00,48.4,48.47,48.39,48.45,61800.0,32.4203,32.4672,32.4136,32.4538,61800.0
2011-06-02 12:00:00,48.45,48.47,48.44,48.46,37700.0,32.4538,32.4672,32.4471,32.4605,37700.0
2011-06-02 12:05:00,48.46,48.46,48.4,48.41,34800.0,32.4605,32.4605,32.4203,32.427,34800.0
2011-06-02 12:10:00,48.42,48.44,48.41,48.44,30500.0,32.4337,32.4471,32.427,32.4471,30500.0
2011-06-02 12:15:00,48.45,48.5,48.43,48.5,72000.0,32.4538,32.4873,32.4404,32.4873,72000.0
2011-06-02 12:20:00,48.49,48.53,48.48,48.51,33700.0,32.4806,32.5074,32.4739,32.494,33700.0
2011-06-02 12:25:00,48.5,48.53,48.47,48.52,27900.0,32.4873,32.5074,32.4672,32.5007,27900.0
2011-06-02 12:30:00,48.54,48.54,48.49,48.5,22900.0,32.5141,32.5141,32.4806,32.4873,22900.0
2011-06-02 12:35:00,48.51,48.52,48.46,48.5,17200.0,32.494,32.5007,32.4605,32.4873,17200.0
2011-06-02 12:40:00,48.49,48.59,48.48,48.58,71200.0,32.4806,32.5476,32.4739,32.5409,71200.0
2011-06-02 12:45:00,48.58,48.59,48.55,48.59,55400.0,32.5409,32.5476,32.5208,32.5476,55400.0
2011-06-02 12:50:00,48.6,48.65,48.59,48.64,70500.0,32.5543,32.5878,32.5476,32.5811,70500.0
2011-06-02 12:55:00,48.64,48.64,48.6,48.62,44000.0,32.5811,32.5811,32.5543,32.5677,44000.0
2011-06-02 13:00:00,48.62,48.67,48.62,48.66,100800.0,32.5677,32.6012,32.5677,32.5945,100800.0
2011-06-02 13:05:00,48.66,48.71,48.66,48.66,51500.0,32.5945,32.628,32.5945,32.5945,51500.0
2011-06-02 13:10:00,48.65,48.67,48.61,48.63,44100.0,32.5878,32.6012,32.561,32.5744,44100.0
2011-06-02 13:15:00,48.63,48.69,48.63,48.68,64500.0,32.5744,32.6146,32.5744,32.6079,64500.0
2011-06-02 13:20:00,48.68,48.71,48.66,48.66,65100.0,32.6079,32.628,32.5945,32.5945,65100.0
2011-06-02 13:25:00,48.66,48.75,48.66,48.73,80600.0,32.5945,32.6547,32.5945,32.6413,80600.0
2011-06-02 13:30:00,48.72,48.73,48.65,48.67,101500.0,32.6347,32.6413,32.5878,32.6012,101500.0
2011-06-02 13:35:00,48.66,48.67,48.61,48.62,30500.0,32.5945,32.6012,32.561,32.5677,30500.0
2011-06-02 13:40:00,48.62,48.68,48.62,48.68,28200.0,32.5677,32.6079,32.5677,32.6079,28200.0
2011-06-02 13:45:00,48.67,48.69,48.65,48.66,35500.0,32.6012,32.6146,32.5878,32.5945,35500.0
2011-06-02 13:50:00,48.65,48.7,48.63,48.7,67000.0,32.5878,32.6213,32.5744,32.6213,67000.0
2011-06-02 13:55:00,48.7,48.78,48.69,48.77,70200.0,32.6213,32.6748,32.6146,32.6681,70200.0
2011-06-02 14:00:00,48.77,48.82,48.77,48.78,45400.0,32.6681,32.7016,32.6681,32.6748,45400.0
2011-06-02 14:05:00,48.77,48.78,48.74,48.75,63400.0,32.6681,32.6748,32.648,32.6547,63400.0
2011-06-02 14:10:00,48.76,48.82,48.76,48.82,58600.0,32.6614,32.7016,32.6614,32.7016,58600.0
2011-06-02 14:15:00,48.82,48.85,48.66,48.7,140300.0,32.7016,32.7217,32.5945,32.6213,140300.0
2011-06-02 14:20:00,48.69,48.71,48.65,48.67,61600.0,32.6146,32.628,32.5878,32.6012,61600.0
2011-06-02 14:25:00,48.66,48.73,48.65,48.72,52100.0,32.5945,32.6413,32.5878,32.6347,52100.0
2011-06-02 14:30:00,48.72,48.81,48.71,48.81,69600.0,32.6347,32.6949,32.628,32.6949,69600.0
2011-06-02 14:35:00,48.8,48.82,48.78,48.79,22500.0,32.6882,32.7016,32.6748,32.6815,22500.0
2011-06-02 14:40:00,48.79,48.82,48.78,48.78,34400.0,32.6815,32.7016,32.6748,32.6748,34400.0
2011-06-02 14:45:00,48.77,48.84,48.77,48.82,47200.0,32.6681,32.715,32.6681,32.7016,47200.0
2011-06-02 14:50:00,48.83,48.85,48.81,48.84,59100.0,32.7083,32.7217,32.6949,32.715,59100.0
2011-06-02 14:55:00,48.84,48.86,48.81,48.86,56500.0,32.715,32.7284,32.6949,32.7284,56500.0
2011-06-02 15:00:00,48.86,48.91,48.84,48.88,100000.0,32.7284,32.7619,32.715,32.7418,100000.0
2011-06-02 15:05:00,48.87,48.9,48.86,48.86,67300.0,32.7351,32.7552,32.7284,32.7284,67300.0
2011-06-02 15:10:00,48.87,48.88,48.84,48.85,64800.0,32.7351,32.7418,32.715,32.7217,64800.0
2011-06-02 15:15:00,48.84,48.87,48.81,48.81,56000.0,32.715,32.7351,32.6949,32.6949,56000.0
2011-06-02 15:20:00,48.8,48.84,48.79,48.83,139100.0,32.6882,32.715,32.6815,32.7083,139100.0
2011-06-02 15:25:00,48.83,48.84,48.79,48.84,100500.0,32.7083,32.715,32.6815,32.715,100500.0
2011-06-02 15:30:00,48.83,48.88,48.8,48.83,155300.0,32.7083,32.7418,32.6882,32.7083,155300.0
2011-06-02 15:35:00,48.83,48.84,48.79,48.81,55800.0,32.7083,32.715,32.6815,32.6949,55800.0
2011-06-02 15:40:00,48.81,48.84,48.8,48.83,93500.0,32.6949,32.715,32.6882,32.7083,93500.0
2011-06-02 15:45:00,48.83,48.83,48.78,48.79,119300.0,32.7083,32.7083,32.6748,32.6815,119300.0
2011-06-02 15:50:00,48.78,48.78,48.75,48.77,177500.0,32.6748,32.6748,32.6547,32.6681,177500.0
2011-06-02 15:55:00,48.77,48.83,48.77,48.81,342100.0,32.6681,32.7083,32.6681,32.6949,342100.0
2011-06-03 09:30:00,48.28,48.35,48.25,48.35,1171600.0,32.3399,32.3868,32.3198,32.3868,1171600.0
2011-06-03 09:35:00,48.34,48.37,48.27,48.33,553300.0,32.3801,32.4002,32.3332,32.3734,553300.0
2011-06-03 09:40:00,48.34,48.43,48.32,48.4,285300.0,32.3801,32.4404,32.3667,32.4203,285300.0
2011-06-03 09:45:00,48.4,48.45,48.39,48.42,351800.0,32.4203,32.4538,32.4136,32.4337,351800.0
2011-06-03 09:50:00,48.42,48.46,48.39,48.41,225800.0,32.4337,32.4605,32.4136,32.427,225800.0
2011-06-03 09:55:00,48.41,48.51,48.4,48.48,260200.0,32.427,32.494,32.4203,32.4739,260200.0
2011-06-03 10:00:00,48.48,48.6,48.47,48.57,616700.0,32.4739,32.5543,32.4672,32.5342,616700.0
2011-06-03 10:05:00,48.58,48.59,48.47,48.55,233900.0,32.5409,32.5476,32.4672,32.5208,233900.0
2011-06-03 10:10:00,48.56,48.62,48.51,48.52,192100.0,32.5275,32.5677,32.494,32.5007,192100.0
2011-06-03 10:15:00,48.52,48.56,48.51,48.54,299700.0,32.5007,32.5275,32.494,32.5141,299700.0
2011-06-03 10:20:00,48.54,48.54,48.49,48.52,290900.0,32.5141,32.5141,32.4806,32.5007,290900.0
2011-06-03 10:25:00,48.52,48.64,48.51,48.62,406700.0,32.5007,32.5811,32.494,32.5677,406700.0
2011-06-03 10:30:00,48.62,48.68,48.61,48.66,226800.0,32.5677,32.6079,32.561,32.5945,226800.0
2011-06-03 10:35:00,48.66,48.7,48.62,48.68,390800.0,32.5945,32.6213,32.5677,32.6079,390800.0
2011-06-03 10:40:00,48.67,48.77,48.66,48.74,161400.0,32.6012,32.6681,32.5945,32.648,161400.0
2011-06-03 10:45:00,48.75,48.79,48.72,48.72,131900.0,32.6547,32.6815,32.6347,32.6347,131900.0
2011-06-03 10:50:00,48.72,48.74,48.63,48.65,179100.0,32.6347,32.648,32.5744,32.5878,179100.0
2011-06-03 10:55:00,48.65,48.68,48.63,48.67,160900.0,32.5878,32.6079,32.5744,32.6012,160900.0
2011-06-03 11:00:00,48.68,48.73,48.67,48.7,221000.0,32.6079,32.6413,32.6012,32.6213,221000.0
2011-06-03 11:05:00,48.72,48.72,48.6,48.63,128600.0,32.6347,32.6347,32.5543,32.5744,128600.0
2011-06-03 11:10:00,48.63,48.64,48.58,48.6,70700.0,32.5744,32.5811,32.5409,32.5543,70700.0
2011-06-03 11:15:00,48.6,48.62,48.52,48.53,123900.0,32.5543,32.5677,32.5007,32.5074,123900.0
2011-06-03 11:20:00,48.54,48.62,48.54,48.58,137200.0,32.5141,32.5677,32.5141,32.5409,137200.0
2011-06-03 11:25:00,48.58,48.6,48.51,48.54,51600.0,32.5409,32.5543,32.494,32.5141,51600.0
2011-06-03 11:30:00,48.53,48.62,48.53,48.6,95400.0,32.5074,32.5677,32.5074,32.5543,95400.0
2011-06-03 11:35:00,48.59,48.6,48.53,48.54,181100.0,32.5476,32.5543,32.5074,32.5141,181100.0
2011-06-03 11:40:00,48.54,48.62,48.53,48.62,81400.0,32.5141,32.5677,32.5074,32.5677,81400.0
2011-06-03 11:45:00,48.62,48.64,48.59,48.62,401300.0,32.5677,32.5811,32.5476,32.5677,401300.0
2011-06-03 11:50:00,48.62,48.63,48.59,48.6,1208500.0,32.5677,32.5744,32.5476,32.5543,1208500.0
2011-06-03 11:55:00,48.6,48.63,48.59,48.63,157800.0,32.5543,32.5744,32.5476,32.5744,157800.0
2011-06-03 12:00:00,48.63,48.66,48.59,48.59,323300.0,32.5744,32.5945,32.5476,32.5476,323300.0
2011-06-03 12:05:00,48.6,48.62,48.57,48.62,85900.0,32.5543,32.5677,32.5342,32.5677,85900.0
2011-06-03 12:10:00,48.61,48.65,48.6,48.62,78300.0,32.561,32.5878,32.5543,32.5677,78300.0
2011-06-03 12:15:00,48.61,48.66,48.6,48.65,69400.0,32.561,32.5945,32.5543,32.5878,69400.0
2011-06-03 12:20:00,48.65,48.69,48.64,48.65,67800.0,32.5878,32.6146,32.5811,32.5878,67800.0
2011-06-03 12:25:00,48.66,48.68,48.65,48.65,68700.0,32.5945,32.6079,32.5878,32.5878,68700.0
2011-06-03 12:30:00,48.65,48.69,48.64,48.68,101400.0,32.5878,32.6146,32.5811,32.6079,101400.0
2011-06-03 12:35:00,48.67,48.7,48.64,48.7,324000.0,32.6012,32.6213,32.5811,32.6213,324000.0
2011-06-03 12:40:00,48.69,48.73,48.69,48.72,94000.0,32.6146,32.6413,32.6146,32.6347,94000.0
2011-06-03 12:45:00,48.73,48.78,48.62,48.78,1031200.0,32.6413,32.6748,32.5677,32.6748,1031200.0
2011-06-03 12:50:00,48.77,48.79,48.75,48.75,251000.0,32.6681,32.6815,32.6547,32.6547,251000.0
2011-06-03 12:55:00,48.75,48.76,48.68,48.69,240600.0,32.6547,32.6614,32.6079,32.6146,240600.0
2011-06-03 13:00:00,48.69,48.7,48.67,48.69,59500.0,32.6146,32.6213,32.6012,32.6146,59500.0
2011-06-03 13:05:00,48.68,48.71,48.68,48.69,52200.0,32.6079,32.628,32.6079,32.6146,52200.0
2011-06-03 13:10:00,48.7,48.72,48.66,48.71,113900.0,32.6213,32.6347,32.5945,32.628,113900.0
2011-06-03 13:15:00,48.71,48.73,48.7,48.72,75600.0,32.628,32.6413,32.6213,32.6347,75600.0
2011-06-03 13:20:00,48.72,48.73,48.67,48.68,170200.0,32.6347,32.6413,32.6012,32.6079,170200.0
2011-06-03 13:25:00,48.67,48.68,48.64,48.65,110700.0,32.6012,32.6079,32.5811,32.5878,110700.0
2011-06-03 13:30:00,48.64,48.66,48.63,48.65,110400.0,32.5811,32.5945,32.5744,32.5878,110400.0
2011-06-03 13:35:00,48.66,48.67,48.64,48.65,39300.0,32.5945,32.6012,32.5811,32.5878,39300.0
2011-06-03 13:40:00,48.66,48.68,48.65,48.67,65300.0,32.5945,32.6079,32.5878,32.6012,65300.0
2011-06-03 13:45:00,48.67,48.7,48.66,48.69,47200.0,32.6012,32.6213,32.5945,32.6146,47200.0
2011-06-03 13:50:00,48.68,48.7,48.68,48.69,83800.0,32.6079,32.6213,32.6079,32.6146,83800.0
2011-06-03 13:55:00,48.7,48.7,48.63,48.64,122100.0,32.6213,32.6213,32.5744,32.5811,122100.0
2011-06-03 14:00:00,48.64,48.64,48.6,48.64,141600.0,32.5811,32.5811,32.5543,32.5811,141600.0
2011-06-03 14:05:00,48.63,48.65,48.61,48.62,95200.0,32.5744,32.5878,32.561,32.5677,95200.0
2011-06-03 14:10:00,48.63,48.65,48.59,48.61,83700.0,32.5744,32.5878,32.5476,32.561,83700.0
2011-06-03 14:15:00,48.62,48.65,48.61,48.65,87100.0,32.5677,32.5878,32.561,32.5878,87100.0
2011-06-03 14:20:00,48.65,48.66,48.61,48.63,140500.0,32.5878,32.5945,32.561,32.5744,140500.0
2011-06-03 14:25:00,48.63,48.67,48.62,48.64,119400.0,32.5744,32.6012,32.5677,32.5811,119400.0
2011-06-03 14:30:00,48.65,48.65,48.59,48.6,194200.0,32.5878,32.5878,32.5476,32.5543,194200.0
2011-06-03 14:35:00,48.61,48.62,48.56,48.58,128200.0,32.561,32.5677,32.5275,32.5409,128200.0
2011-06-03 14:40:00,48.58,48.62,48.56,48.61,83600.0,32.5409,32.5677,32.5275,32.561,83600.0
2011-06-03 14:45:00,48.6,48.64,48.59,48.64,104000.0,32.5543,32.5811,32.5476,32.5811,104000.0
2011-06-03 14:50:00,48.64,48.64,48.61,48.62,148700.0,32.5811,32.5811,32.561,32.5677,148700.0
2011-06-03 14:55:00,48.62,48.64,48.56,48.57,136200.0,32.5677,32.5811,32.5275,32.5342,136200.0
2011-06-03 15:00:00,48.56,48.58,48.53,48.55,291300.0,32.5275,32.5409,32.5074,32.5208,291300.0
2011-06-03 15:05:00,48.55,48.55,48.48,48.51,203500.0,32.5208,32.5208,32.4739,32.494,203500.0
2011-06-03 15:10:00,48.5,48.53,48.49,48.53,144000.0,32.4873,32.5074,32.4806,32.5074,144000.0
2011-06-03 15:15:00,48.53,48.55,48.5,48.51,163100.0,32.5074,32.5208,32.4873,32.494,163100.0
2011-06-03 15:20:00,48.51,48.56,48.5,48.55,123900.0,32.494,32.5275,32.4873,32.5208,123900.0
2011-06-03 15:25:00,48.55,48.55,48.5,48.52,360200.0,32.5208,32.5208,32.4873,32.5007,360200.0
2011-06-03 15:30:00,48.51,48.61,48.51,48.6,161500.0,32.494,32.561,32.494,32.5543,161500.0
2011-06-03 15:35:00,48.6,48.63,48.56,48.62,287000.0,32.5543,32.5744,32.5275,32.5677,287000.0
2011-06-03 15:40:00,48.61,48.64,48.59,48.6,328400.0,32.561,32.5811,32.5476,32.5543,328400.0
2011-06-03 15:45:00,48.6,48.6,48.54,48.55,199500.0,32.5543,32.5543,32.5141,32.5208,199500.0
2011-06-03 15:50:00,48.55,48.56,48.46,48.46,431300.0,32.5208,32.5275,32.4605,32.4605,431300.0
2011-06-03 15:55:00,48.46,48.53,48.46,48.53,899300.0,32.4605,32.5074,32.4605,32.5074,899300.0
2011-06-06 09:30:00,48.45,48.48,48.4,48.41,616200.0,32.4538,32.4739,32.4203,32.427,616200.0
2011-06-06 09:35:00,48.41,48.47,48.41,48.45,234200.0,32.427,32.4672,32.427,32.4538,234200.0
2011-06-06 09:40:00,48.45,48.45,48.35,48.41,118300.0,32.4538,32.4538,32.3868,32.427,118300.0
2011-06-06 09:45:00,48.41,48.41,48.34,48.35,200700.0,32.427,32.427,32.3801,32.3868,200700.0
2011-06-06 09:50:00,48.35,48.38,48.32,48.35,371400.0,32.3868,32.4069,32.3667,32.3868,371400.0
2011-06-06 09:55:00,48.35,48.39,48.34,48.39,253900.0,32.3868,32.4136,32.3801,32.4136,253900.0
2011-06-06 10:00:00,48.38,48.41,48.37,48.37,273500.0,32.4069,32.427,32.4002,32.4002,273500.0
2011-06-06 10:05:00,48.37,48.38,48.29,48.29,187600.0,32.4002,32.4069,32.3466,32.3466,187600.0
2011-06-06 10:10:00,48.29,48.33,48.29,48.32,85700.0,32.3466,32.3734,32.3466,32.3667,85700.0
2011-06-06 10:15:00,48.33,48.33,48.24,48.27,151100.0,32.3734,32.3734,32.3131,32.3332,151100.0
2011-06-06 10:20:00,48.26,48.32,48.21,48.31,135400.0,32.3265,32.3667,32.293,32.36,135400.0
2011-06-06 10:25:00,48.3,48.35,48.3,48.34,127100.0,32.3533,32.3868,32.3533,32.3801,127100.0
2011-06-06 10:30:00,48.34,48.35,48.3,48.3,166600.0,32.3801,32.3868,32.3533,32.3533,166600.0
2011-06-06 10:35:00,48.29,48.3,48.26,48.26,96400.0,32.3466,32.3533,32.3265,32.3265,96400.0
2011-06-06 10:40:00,48.27,48.28,48.23,48.23,138100.0,32.3332,32.3399,32.3064,32.3064,138100.0
2011-06-06 10:45:00,48.23,48.23,48.18,48.21,233200.0,32.3064,32.3064,32.2729,32.293,233200.0
2011-06-06 10:50:00,48.2,48.26,48.2,48.23,111700.0,32.2863,32.3265,32.2863,32.3064,111700.0
2011-06-06 10:55:00,48.24,48.24,48.19,48.2,101000.0,32.3131,32.3131,32.2796,32.2863,101000.0
2011-06-06 11:00:00,48.2,48.26,48.17,48.26,166400.0,32.2863,32.3265,32.2662,32.3265,166400.0
2011-06-06 11:05:00,48.26,48.28,48.22,48.24,156500.0,32.3265,32.3399,32.2997,32.3131,156500.0
2011-06-06 11:10:00,48.24,48.29,48.24,48.28,59100.0,32.3131,32.3466,32.3131,32.3399,59100.0
2011-06-06 11:15:00,48.27,48.29,48.26,48.28,118500.0,32.3332,32.3466,32.3265,32.3399,118500.0
2011-06-06 11:20:00,48.27,48.3,48.26,48.3,52200.0,32.3332,32.3533,32.3265,32.3533,52200.0
2011-06-06 11:25:00,48.3,48.32,48.29,48.32,103600.0,32.3533,32.3667,32.3466,32.3667,103600.0
2011-06-06 11:30:00,48.31,48.32,48.29,48.31,77000.0,32.36,32.3667,32.3466,32.36,77000.0
2011-06-06 11:35:00,48.31,48.36,48.31,48.33,160300.0,32.36,32.3935,32.36,32.3734,160300.0
2011-06-06 11:40:00,48.32,48.33,48.28,48.29,122300.0,32.3667,32.3734,32.3399,32.3466,122300.0
2011-06-06 11:45:00,48.28,48.3,48.27,48.28,36300.0,32.3399,32.3533,32.3332,32.3399,36300.0
2011-06-06 11:50:00,48.29,48.31,48.27,48.3,106600.0,32.3466,32.36,32.3332,32.3533,106600.0
2011-06-06 11:55:00,48.3,48.34,48.3,48.32,178200.0,32.3533,32.3801,32.3533,32.3667,178200.0
2011-06-06 12:00:00,48.31,48.32,48.28,48.28,64200.0,32.36,32.3667,32.3399,32.3399,64200.0
2011-06-06 12:05:00,48.28,48.32,48.27,48.32,91000.0,32.3399,32.3667,32.3332,32.3667,91000.0
2011-06-06 12:10:00,48.32,48.33,48.28,48.32,82700.0,32.3667,32.3734,32.3399,32.3667,82700.0
2011-06-06 12:15:00,48.33,48.33,48.28,48.29,167300.0,32.3734,32.3734,32.3399,32.3466,167300.0
2011-06-06 12:20:00,48.29,48.31,48.28,48.31,105500.0,32.3466,32.36,32.3399,32.36,105500.0
2011-06-06 12:25:00,48.31,48.32,48.29,48.3,91100.0,32.36,32.3667,32.3466,32.3533,91100.0
2011-06-06 12:30:00,48.31,48.31,48.28,48.29,95200.0,32.36,32.36,32.3399,32.3466,95200.0
2011-06-06 12:35:00,48.29,48.29,48.26,48.27,114000.0,32.3466,32.3466,32.3265,32.3332,114000.0
2011-06-06 12:40:00,48.27,48.27,48.23,48.24,98000.0,32.3332,32.3332,32.3064,32.3131,98000.0
2011-06-06 12:45:00,48.24,48.24,48.21,48.22,94700.0,32.3131,32.3131,32.293,32.2997,94700.0
2011-06-06 12:50:00,48.22,48.22,48.2,48.21,54900.0,32.2997,32.2997,32.2863,32.293,54900.0
2011-06-06 12:55:00,48.22,48.24,48.2,48.24,91500.0,32.2997,32.3131,32.2863,32.3131,91500.0
2011-06-06 13:00:00,48.24,48.25,48.2,48.21,68100.0,32.3131,32.3198,32.2863,32.293,68100.0
2011-06-06 13:05:00,48.21,48.23,48.21,48.21,73900.0,32.293,32.3064,32.293,32.293,73900.0
2011-06-06 13:10:00,48.21,48.27,48.21,48.27,84000.0,32.293,32.3332,32.293,32.3332,84000.0
2011-06-06 13:15:00,48.26,48.29,48.24,48.24,74900.0,32.3265,32.3466,32.3131,32.3131,74900.0
2011-06-06 13:20:00,48.25,48.25,48.2,48.21,73100.0,32.3198,32.3198,32.2863,32.293,73100.0
2011-06-06 13:25:00,48.22,48.22,48.2,48.2,39900.0,32.2997,32.2997,32.2863,32.2863,39900.0
2011-06-06 13:30:00,48.2,48.22,48.14,48.15,109100.0,32.2863,32.2997,32.2461,32.2528,109100.0
2011-06-06 13:35:00,48.15,48.18,48.15,48.17,223100.0,32.2528,32.2729,32.2528,32.2662,223100.0
2011-06-06 13:40:00,48.17,48.17,48.09,48.09,186100.0,32.2662,32.2662,32.2127,32.2127,186100.0
2011-06-06 13:45:00,48.1,48.11,48.05,48.09,253300.0,32.2193,32.226,32.1859,32.2127,253300.0
2011-06-06 13:50:00,48.09,48.12,48.08,48.1,140200.0,32.2127,32.2327,32.206,32.2193,140200.0
2011-06-06 13:55:00,48.09,48.1,48.06,48.07,80300.0,32.2127,32.2193,32.1926,32.1993,80300.0
2011-06-06 14:00:00,48.08,48.12,48.07,48.09,93600.0,32.206,32.2327,32.1993,32.2127,93600.0
2011-06-06 14:05:00,48.09,48.14,48.06,48.13,91200.0,32.2127,32.2461,32.1926,32.2394,91200.0
2011-06-06 14:10:00,48.14,48.14,48.1,48.1,78500.0,32.2461,32.2461,32.2193,32.2193,78500.0
2011-06-06 14:15:00,48.1,48.11,48.08,48.1,182100.0,32.2193,32.226,32.206,32.2193,182100.0
2011-06-06 14:20:00,48.11,48.17,48.1,48.15,281700.0,32.226,32.2662,32.2193,32.2528,281700.0
2011-06-06 14:25:00,48.15,48.15,48.1,48.11,139400.0,32.2528,32.2528,32.2193,32.226,139400.0
2011-06-06 14:30:00,48.1,48.13,48.09,48.11,255700.0,32.2193,32.2394,32.2127,32.226,255700.0
2011-06-06 14:35:00,48.11,48.12,48.04,48.05,145900.0,32.226,32.2327,32.1792,32.1859,145900.0
2011-06-06 14:40:00,48.04,48.06,48.01,48.06,196900.0,32.1792,32.1926,32.1591,32.1926,196900.0
2011-06-06 14:45:00,48.06,48.07,48.0,48.03,397700.0,32.1926,32.1993,32.1524,32.1725,397700.0
2011-06-06 14:50:00,48.03,48.04,47.94,47.94,263000.0,32.1725,32.1792,32.1122,32.1122,263000.0
2011-06-06 14:55:00,47.93,47.96,47.9,47.95,136100.0,32.1055,32.1256,32.0854,32.1189,136100.0
2011-06-06 15:00:00,47.95,48.01,47.95,47.97,94100.0,32.1189,32.1591,32.1189,32.1323,94100.0
2011-06-06 15:05:00,47.97,47.97,47.9,47.9,91700.0,32.1323,32.1323,32.0854,32.0854,91700.0
2011-06-06 15:10:00,47.9,47.9,47.79,47.83,422400.0,32.0854,32.0854,32.0117,32.0385,422400.0
2011-06-06 15:15:00,47.83,47.88,47.81,47.88,117500.0,32.0385,32.072,32.0251,32.072,117500.0
2011-06-06 15:20:00,47.88,47.89,47.84,47.88,175200.0,32.072,32.0787,32.0452,32.072,175200.0
2011-06-06 15:25:00,47.88,47.89,47.83,47.84,625100.0,32.072,32.0787,32.0385,32.0452,625100.0
2011-06-06 15:30:00,47.85,47.97,47.84,47.97,141600.0,32.0519,32.1323,32.0452,32.1323,141600.0
2011-06-06 15:35:00,47.97,47.97,47.91,47.92,140500.0,32.1323,32.1323,32.0921,32.0988,140500.0
2011-06-06 15:40:00,47.92,47.97,47.92,47.93,184700.0,32.0988,32.1323,32.0988,32.1055,184700.0
2011-06-06 15:45:00,47.93,47.94,47.89,47.9,312800.0,32.1055,32.1122,32.0787,32.0854,312800.0
2011-06-06 15:50:00,47.9,47.9,47.84,47.86,323300.0,32.0854,32.0854,32.0452,32.0586,323300.0
2011-06-06 15:55:00,47.86,47.9,47.85,47.86,723900.0,32.0586,32.0854,32.0519,32.0586,723900.0
2011-06-07 09:30:00,48.49,48.5,48.42,48.46,311300.0,32.4806,32.4873,32.4337,32.4605,311300.0
2011-06-07 09:35:00,48.45,48.49,48.4,48.48,197200.0,32.4538,32.4806,32.4203,32.4739,197200.0
2011-06-07 09:40:00,48.47,48.48,48.42,48.42,218400.0,32.4672,32.4739,32.4337,32.4337,218400.0
2011-06-07 09:45:00,48.42,48.43,48.39,48.4,152100.0,32.4337,32.4404,32.4136,32.4203,152100.0
2011-06-07 09:50:00,48.4,48.41,48.35,48.4,53100.0,32.4203,32.427,32.3868,32.4203,53100.0
2011-06-07 09:55:00,48.4,48.42,48.38,48.41,65900.0,32.4203,32.4337,32.4069,32.427,65900.0
2011-06-07 10:00:00,48.42,48.49,48.41,48.47,102800.0,32.4337,32.4806,32.427,32.4672,102800.0
2011-06-07 10:05:00,48.47,48.56,48.47,48.54,188100.0,32.4672,32.5275,32.4672,32.5141,188100.0
2011-06-07 10:10:00,48.55,48.6,48.53,48.58,369900.0,32.5208,32.5543,32.5074,32.5409,369900.0
2011-06-07 10:15:00,48.58,48.63,48.58,48.62,246100.0,32.5409,32.5744,32.5409,32.5677,246100.0
2011-06-07 10:20:00,48.61,48.63,48.59,48.6,104700.0,32.561,32.5744,32.5476,32.5543,104700.0
2011-06-07 10:25:00,48.6,48.62,48.56,48.58,79400.0,32.5543,32.5677,32.5275,32.5409,79400.0
2011-06-07 10:30:00,48.58,48.61,48.52,48.53,347700.0,32.5409,32.561,32.5007,32.5074,347700.0
2011-06-07 10:35:00,48.53,48.57,48.51,48.56,586100.0,32.5074,32.5342,32.494,32.5275,586100.0
2011-06-07 10:40:00,48.56,48.58,48.52,48.57,263200.0,32.5275,32.5409,32.5007,32.5342,263200.0
2011-06-07 10:45:00,48.57,48.6,48.56,48.59,119800.0,32.5342,32.5543,32.5275,32.5476,119800.0
2011-06-07 10:50:00,48.59,48.62,48.56,48.57,124100.0,32.5476,32.5677,32.5275,32.5342,124100.0
2011-06-07 10:55:00,48.58,48.62,48.57,48.6,91000.0,32.5409,32.5677,32.5342,32.5543,91000.0
2011-06-07 11:00:00,48.6,48.6,48.52,48.53,156100.0,32.5543,32.5543,32.5007,32.5074,156100.0
2011-06-07 11:05:00,48.53,48.58,48.53,48.57,126100.0,32.5074,32.5409,32.5074,32.5342,126100.0
2011-06-07 11:10:00,48.57,48.58,48.53,48.53,107100.0,32.5342,32.5409,32.5074,32.5074,107100.0
2011-06-07 11:15:00,48.54,48.55,48.5,48.53,195600.0,32.5141,32.5208,32.4873,32.5074,195600.0
2011-06-07 11:20:00,48.53,48.55,48.49,48.5,298700.0,32.5074,32.5208,32.4806,32.4873,298700.0
2011-06-07 11:25:00,48.49,48.51,48.48,48.48,139800.0,32.4806,32.494,32.4739,32.4739,139800.0
2011-06-07 11:30:00,48.47,48.48,48.43,48.44,141600.0,32.4672,32.4739,32.4404,32.4471,141600.0
2011-06-07 11:35:00,48.45,48.46,48.41,48.45,94800.0,32.4538,32.4605,32.427,32.4538,94800.0
2011-06-07 11:40:00,48.45,48.5,48.45,48.47,69000.0,32.4538,32.4873,32.4538,32.4672,69000.0
2011-06-07 11:45:00,48.47,48.5,48.46,48.47,58800.0,32.4672,32.4873,32.4605,32.4672,58800.0
2011-06-07 11:50:00,48.46,48.51,48.46,48.48,62600.0,32.4605,32.494,32.4605,32.4739,62600.0
2011-06-07 11:55:00,48.48,48.5,48.45,48.5,77900.0,32.4739,32.4873,32.4538,32.4873,77900.0
2011-06-07 12:00:00,48.51,48.52,48.48,48.48,57200.0,32.494,32.5007,32.4739,32.4739,57200.0
2011-06-07 12:05:00,48.48,48.53,48.46,48.53,112300.0,32.4739,32.5074,32.4605,32.5074,112300.0
2011-06-07 12:10:00,48.53,48.55,48.52,48.53,73200.0,32.5074,32.5208,32.5007,32.5074,73200.0
2011-06-07 12:15:00,48.54,48.54,48.5,48.53,138800.0,32.5141,32.5141,32.4873,32.5074,138800.0
2011-06-07 12:20:00,48.52,48.55,48.52,48.55,75600.0,32.5007,32.5208,32.5007,32.5208,75600.0
2011-06-07 12:25:00,48.56,48.57,48.54,48.55,278100.0,32.5275,32.5342,32.5141,32.5208,278100.0
2011-06-07 12:30:00,48.56,48.57,48.55,48.56,66400.0,32.5275,32.5342,32.5208,32.5275,66400.0
2011-06-07 12:35:00,48.56,48.57,48.55,48.57,112200.0,32.5275,32.5342,32.5208,32.5342,112200.0
2011-06-07 12:40:00,48.57,48.57,48.51,48.52,110900.0,32.5342,32.5342,32.494,32.5007,110900.0
2011-06-07 12:45:00,48.53,48.55,48.51,48.52,147400.0,32.5074,32.5208,32.494,32.5007,147400.0
2011-06-07 12:50:00,48.52,48.57,48.52,48.56,73300.0,32.5007,32.5342,32.5007,32.5275,73300.0
2011-06-07 12:55:00,48.56,48.58,48.54,48.57,59400.0,32.5275,32.5409,32.5141,32.5342,59400.0
2011-06-07 13:00:00,48.58,48.58,48.55,48.58,30100.0,32.5409,32.5409,32.5208,32.5409,30100.0
2011-06-07 13:05:00,48.58,48.6,48.58,48.6,68900.0,32.5409,32.5543,32.5409,32.5543,68900.0
2011-06-07 13:10:00,48.59,48.62,48.58,48.6,83600.0,32.5476,32.5677,32.5409,32.5543,83600.0
2011-06-07 13:15:00,48.61,48.61,48.59,48.6,83800.0,32.561,32.561,32.5476,32.5543,83800.0
2011-06-07 13:20:00,48.59,48.6,48.55,48.55,82300.0,32.5476,32.5543,32.5208,32.5208,82300.0
2011-06-07 13:25:00,48.56,48.58,48.55,48.56,50400.0,32.5275,32.5409,32.5208,32.5275,50400.0
2011-06-07 13:30:00,48.56,48.59,48.56,48.59,78700.0,32.5275,32.5476,32.5275,32.5476,78700.0
2011-06-07 13:35:00,48.59,48.61,48.58,48.6,77300.0,32.5476,32.561,32.5409,32.5543,77300.0
2011-06-07 13:40:00,48.59,48.61,48.57,48.57,431600.0,32.5476,32.561,32.5342,32.5342,431600.0
2011-06-07 13:45:00,48.57,48.58,48.53,48.53,76100.0,32.5342,32.5409,32.5074,32.5074,76100.0
2011-06-07 13:50:00,48.53,48.56,48.52,48.54,122900.0,32.5074,32.5275,32.5007,32.5141,122900.0
2011-06-07 13:55:00,48.55,48.56,48.53,48.54,60400.0,32.5208,32.5275,32.5074,32.5141,60400.0
2011-06-07 14:00:00,48.54,48.58,48.53,48.57,128100.0,32.5141,32.5409,32.5074,32.5342,128100.0
2011-06-07 14:05:00,48.57,48.62,48.56,48.62,84500.0,32.5342,32.5677,32.5275,32.5677,84500.0
2011-06-07 14:10:00,48.61,48.63,48.59,48.61,82300.0,32.561,32.5744,32.5476,32.561,82300.0
2011-06-07 14:15:00,48.61,48.65,48.59,48.64,115200.0,32.561,32.5878,32.5476,32.5811,115200.0
2011-06-07 14:20:00,48.64,48.65,48.62,48.62,99100.0,32.5811,32.5878,32.5677,32.5677,99100.0
2011-06-07 14:25:00,48.63,48.67,48.63,48.66,104000.0,32.5744,32.6012,32.5744,32.5945,104000.0
2011-06-07 14:30:00,48.66,48.66,48.58,48.61,160300.0,32.5945,32.5945,32.5409,32.561,160300.0
2011-06-07 14:35:00,48.6,48.61,48.59,48.61,125300.0,32.5543,32.561,32.5476,32.561,125300.0
2011-06-07 14:40:00,48.61,48.62,48.6,48.61,156600.0,32.561,32.5677,32.5543,32.561,156600.0
2011-06-07 14:45:00,48.62,48.64,48.61,48.62,108700.0,32.5677,32.5811,32.561,32.5677,108700.0
2011-06-07 14:50:00,48.62,48.62,48.57,48.6,136300.0,32.5677,32.5677,32.5342,32.5543,136300.0
2011-06-07 14:55:00,48.6,48.61,48.56,48.59,170000.0,32.5543,32.561,32.5275,32.5476,170000.0
2011-06-07 15:00:00,48.58,48.62,48.58,48.6,156300.0,32.5409,32.5677,32.5409,32.5543,156300.0
2011-06-07 15:05:00,48.59,48.61,48.56,48.56,304800.0,32.5476,32.561,32.5275,32.5275,304800.0
2011-06-07 15:10:00,48.57,48.61,48.57,48.59,126500.0,32.5342,32.561,32.5342,32.5476,126500.0
2011-06-07 15:15:00,48.58,48.61,48.55,48.56,185700.0,32.5409,32.561,32.5208,32.5275,185700.0
2011-06-07 15:20:00,48.56,48.57,48.48,48.5,297500.0,32.5275,32.5342,32.4739,32.4873,297500.0
2011-06-07 15:25:00,48.5,48.52,48.49,48.5,118800.0,32.4873,32.5007,32.4806,32.4873,118800.0
2011-06-07 15:30:00,48.49,48.49,48.44,48.45,233900.0,32.4806,32.4806,32.4471,32.4538,233900.0
2011-06-07 15:35:00,48.45,48.48,48.43,48.45,425600.0,32.4538,32.4739,32.4404,32.4538,425600.0
2011-06-07 15:40:00,48.45,48.45,48.35,48.37,584800.0,32.4538,32.4538,32.3868,32.4002,584800.0
2011-06-07 15:45:00,48.37,48.43,48.34,48.35,714000.0,32.4002,32.4404,32.3801,32.3868,714000.0
2011-06-07 15:50:00,48.35,48.39,48.3,48.38,461600.0,32.3868,32.4136,32.3533,32.4069,461600.0
2011-06-07 15:55:00,48.38,48.39,48.24,48.28,1187900.0,32.4069,32.4136,32.3131,32.3399,1187900.0
2011-06-08 09:30:00,48.13,48.22,48.09,48.15,431700.0,32.2394,32.2997,32.2127,32.2528,431700.0
2011-06-08 09:35:00,48.15,48.19,48.14,48.18,365300.0,32.2528,32.2796,32.2461,32.2729,365300.0
2011-06-08 09:40:00,48.18,48.21,48.15,48.16,112800.0,32.2729,32.293,32.2528,32.2595,112800.0
2011-06-08 09:45:00,48.16,48.16,48.05,48.05,289200.0,32.2595,32.2595,32.1859,32.1859,289200.0
2011-06-08 09:50:00,48.05,48.08,48.03,48.04,332900.0,32.1859,32.206,32.1725,32.1792,332900.0
2011-06-08 09:55:00,48.03,48.04,47.92,47.93,209700.0,32.1725,32.1792,32.0988,32.1055,209700.0
2011-06-08 10:00:00,47.93,48.05,47.93,48.04,170500.0,32.1055,32.1859,32.1055,32.1792,170500.0
2011-06-08 10:05:00,48.03,48.08,48.02,48.07,211900.0,32.1725,32.206,32.1658,32.1993,211900.0
2011-06-08 10:10:00,48.06,48.11,48.04,48.09,315800.0,32.1926,32.226,32.1792,32.2127,315800.0
2011-06-08 10:15:00,48.1,48.15,48.08,48.08,140000.0,32.2193,32.2528,32.206,32.206,140000.0
2011-06-08 10:20:00,48.08,48.12,48.05,48.06,144100.0,32.206,32.2327,32.1859,32.1926,144100.0
2011-06-08 10:25:00,48.05,48.12,48.03,48.11,167700.0,32.1859,32.2327,32.1725,32.226,167700.0
2011-06-08 10:30:00,48.11,48.13,48.02,48.03,294600.0,32.226,32.2394,32.1658,32.1725,294600.0
2011-06-08 10:35:00,48.03,48.1,48.03,48.04,335500.0,32.1725,32.2193,32.1725,32.1792,335500.0
2011-06-08 10:40:00,48.04,48.08,48.02,48.06,81200.0,32.1792,32.206,32.1658,32.1926,81200.0
2011-06-08 10:45:00,48.06,48.14,48.06,48.14,105700.0,32.1926,32.2461,32.1926,32.2461,105700.0
2011-06-08 10:50:00,48.14,48.15,48.11,48.12,112700.0,32.2461,32.2528,32.226,32.2327,112700.0
2011-06-08 10:55:00,48.12,48.12,48.06,48.09,255200.0,32.2327,32.2327,32.1926,32.2127,255200.0
2011-06-08 11:00:00,48.09,48.19,48.09,48.19,93300.0,32.2127,32.2796,32.2127,32.2796,93300.0
2011-06-08 11:05:00,48.19,48.23,48.16,48.18,442400.0,32.2796,32.3064,32.2595,32.2729,442400.0
2011-06-08 11:10:00,48.18,48.19,48.07,48.07,267300.0,32.2729,32.2796,32.1993,32.1993,267300.0
2011-06-08 11:15:00,48.06,48.07,48.03,48.06,109300.0,32.1926,32.1993,32.1725,32.1926,109300.0
2011-06-08 11:20:00,48.06,48.06,48.02,48.05,129900.0,32.1926,32.1926,32.1658,32.1859,129900.0
2011-06-08 11:25:00,48.06,48.07,47.97,47.98,133600.0,32.1926,32.1993,32.1323,32.139,133600.0
2011-06-08 11:30:00,47.98,48.03,47.98,48.02,101000.0,32.139,32.1725,32.139,32.1658,101000.0
2011-06-08 11:35:00,48.03,48.06,48.03,48.03,100900.0,32.1725,32.1926,32.1725,32.1725,100900.0
2011-06-08 11:40:00,48.04,48.04,47.97,47.98,120100.0,32.1792,32.1792,32.1323,32.139,120100.0
2011-06-08 11:45:00,47.98,48.03,47.96,47.98,85300.0,32.139,32.1725,32.1256,32.139,85300.0
2011-06-08 11:50:00,47.98,48.04,47.97,48.04,100200.0,32.139,32.1792,32.1323,32.1792,100200.0
2011-06-08 11:55:00,48.04,48.11,48.02,48.09,107200.0,32.1792,32.226,32.1658,32.2127,107200.0
2011-06-08 12:00:00,48.1,48.11,48.07,48.1,57700.0,32.2193,32.226,32.1993,32.2193,57700.0
2011-06-08 12:05:00,48.09,48.1,48.06,48.1,89200.0,32.2127,32.2193,32.1926,32.2193,89200.0
2011-06-08 12:10:00,48.1,48.13,48.07,48.08,93100.0,32.2193,32.2394,32.1993,32.206,93100.0
2011-06-08 12:15:00,48.09,48.1,48.06,48.07,74200.0,32.2127,32.2193,32.1926,32.1993,74200.0
2011-06-08 12:20:00,48.08,48.09,47.99,48.0,74200.0,32.206,32.2127,32.1457,32.1524,74200.0
2011-06-08 12:25:00,48.0,48.03,47.96,48.0,58300.0,32.1524,32.1725,32.1256,32.1524,58300.0
2011-06-08 12:30:00,48.0,48.03,48.0,48.02,58500.0,32.1524,32.1725,32.1524,32.1658,58500.0
2011-06-08 12:35:00,48.02,48.02,47.97,48.02,108800.0,32.1658,32.1658,32.1323,32.1658,108800.0
2011-06-08 12:40:00,48.02,48.03,48.0,48.02,32200.0,32.1658,32.1725,32.1524,32.1658,32200.0
2011-06-08 12:45:00,48.03,48.07,48.0,48.02,124600.0,32.1725,32.1993,32.1524,32.1658,124600.0
2011-06-08 12:50:00,48.02,48.09,48.01,48.05,46500.0,32.1658,32.2127,32.1591,32.1859,46500.0
2011-06-08 12:55:00,48.05,48.11,48.03,48.1,76700.0,32.1859,32.226,32.1725,32.2193,76700.0
2011-06-08 13:00:00,48.1,48.11,48.08,48.09,106400.0,32.2193,32.226,32.206,32.2127,106400.0
2011-06-08 13:05:00,48.09,48.13,48.08,48.09,48700.0,32.2127,32.2394,32.206,32.2127,48700.0
2011-06-08 13:10:00,48.08,48.09,48.03,48.04,118700.0,32.206,32.2127,32.1725,32.1792,118700.0
2011-06-08 13:15:00,48.04,48.06,48.03,48.06,46100.0,32.1792,32.1926,32.1725,32.1926,46100.0
2011-06-08 13:20:00,48.06,48.07,48.01,48.03,50300.0,32.1926,32.1993,32.1591,32.1725,50300.0
2011-06-08 13:25:00,48.03,48.06,48.01,48.06,70900.0,32.1725,32.1926,32.1591,32.1926,70900.0
2011-06-08 13:30:00,48.06,48.06,47.96,47.98,66400.0,32.1926,32.1926,32.1256,32.139,66400.0
2011-06-08 13:35:00,47.99,48.0,47.93,47.95,97300.0,32.1457,32.1524,32.1055,32.1189,97300.0
2011-06-08 13:40:00,47.95,47.98,47.91,47.94,74400.0,32.1189,32.139,32.0921,32.1122,74400.0
2011-06-08 13:45:00,47.94,47.98,47.93,47.95,69300.0,32.1122,32.139,32.1055,32.1189,69300.0
2011-06-08 13:50:00,47.95,47.96,47.92,47.93,62100.0,32.1189,32.1256,32.0988,32.1055,62100.0
2011-06-08 13:55:00,47.93,47.93,47.85,47.9,146000.0,32.1055,32.1055,32.0519,32.0854,146000.0
2011-06-08 14:00:00,47.9,47.97,47.87,47.92,576100.0,32.0854,32.1323,32.0653,32.0988,576100.0
2011-06-08 14:05:00,47.92,47.96,47.88,47.92,92100.0,32.0988,32.1256,32.072,32.0988,92100.0
2011-06-08 14:10:00,47.92,47.92,47.84,47.88,94900.0,32.0988,32.0988,32.0452,32.072,94900.0
2011-06-08 14:15:00,47.88,47.92,47.86,47.9,54500.0,32.072,32.0988,32.0586,32.0854,54500.0
2011-06-08 14:20:00,47.9,47.9,47.8,47.83,111200.0,32.0854,32.0854,32.0184,32.0385,111200.0
2011-06-08 14:25:00,47.83,47.87,47.81,47.82,79600.0,32.0385,32.0653,32.0251,32.0318,79600.0
2011-06-08 14:30:00,47.83,47.95,47.83,47.94,89700.0,32.0385,32.1189,32.0385,32.1122,89700.0
2011-06-08 14:35:00,47.95,48.05,47.95,47.99,179400.0,32.1189,32.1859,32.1189,32.1457,179400.0
2011-06-08 14:40:00,47.99,48.04,47.98,47.99,111000.0,32.1457,32.1792,32.139,32.1457,111000.0
2011-06-08 14:45:00,47.98,48.01,47.94,47.97,112500.0,32.139,32.1591,32.1122,32.1323,112500.0
2011-06-08 14:50:00,47.98,48.01,47.95,47.99,113400.0,32.139,32.1591,32.1189,32.1457,113400.0
2011-06-08 14:55:00,47.99,48.01,47.96,47.97,108400.0,32.1457,32.1591,32.1256,32.1323,108400.0
2011-06-08 15:00:00,47.96,47.98,47.94,47.98,94200.0,32.1256,32.139,32.1122,32.139,94200.0
2011-06-08 15:05:00,47.97,47.97,47.93,47.95,328900.0,32.1323,32.1323,32.1055,32.1189,328900.0
2011-06-08 15:10:00,47.96,47.99,47.91,47.93,122200.0,32.1256,32.1457,32.0921,32.1055,122200.0
2011-06-08 15:15:00,47.92,47.93,47.85,47.88,190700.0,32.0988,32.1055,32.0519,32.072,190700.0
2011-06-08 15:20:00,47.89,47.9,47.84,47.86,133500.0,32.0787,32.0854,32.0452,32.0586,133500.0
2011-06-08 15:25:00,47.86,47.89,47.83,47.86,159800.0,32.0586,32.0787,32.0385,32.0586,159800.0
2011-06-08 15:30:00,47.86,47.91,47.85,47.85,196300.0,32.0586,32.0921,32.0519,32.0519,196300.0
2011-06-08 15:35:00,47.85,47.89,47.82,47.87,163100.0,32.0519,32.0787,32.0318,32.0653,163100.0
2011-06-08 15:40:00,47.86,47.9,47.84,47.9,210700.0,32.0586,32.0854,32.0452,32.0854,210700.0
2011-06-08 15:45:00,47.9,48.0,47.9,47.95,387900.0,32.0854,32.1524,32.0854,32.1189,387900.0
2011-06-08 15:50:00,47.95,47.98,47.94,47.96,384500.0,32.1189,32.139,32.1122,32.1256,384500.0
2011-06-08 15:55:00,47.96,47.99,47.92,47.93,1906400.0,32.1256,32.1457,32.0988,32.1055,1906400.0
2011-06-09 09:30:00,47.94,47.98,47.87,47.87,489100.0,32.1122,32.139,32.0653,32.0653,489100.0
2011-06-09 09:35:00,47.87,47.9,47.8,47.82,594200.0,32.0653,32.0854,32.0184,32.0318,594200.0
2011-06-09 09:40:00,47.82,47.86,47.81,47.83,279900.0,32.0318,32.0586,32.0251,32.0385,279900.0
2011-06-09 09:45:00,47.83,47.85,47.8,47.84,416900.0,32.0385,32.0519,32.0184,32.0452,416900.0
2011-06-09 09:50:00,47.85,47.89,47.81,47.89,271700.0,32.0519,32.0787,32.0251,32.0787,271700.0
2011-06-09 09:55:00,47.89,47.95,47.89,47.95,502300.0,32.0787,32.1189,32.0787,32.1189,502300.0
2011-06-09 10:00:00,47.95,48.08,47.94,48.07,601500.0,32.1189,32.206,32.1122,32.1993,601500.0
2011-06-09 10:05:00,48.07,48.11,48.05,48.1,498000.0,32.1993,32.226,32.1859,32.2193,498000.0
2011-06-09 10:10:00,48.1,48.15,48.09,48.12,528000.0,32.2193,32.2528,32.2127,32.2327,528000.0
2011-06-09 10:15:00,48.13,48.13,48.08,48.09,524900.0,32.2394,32.2394,32.206,32.2127,524900.0
2011-06-09 10:20:00,48.08,48.09,48.07,48.07,283700.0,32.206,32.2127,32.1993,32.1993,283700.0
2011-06-09 10:25:00,48.08,48.11,48.07,48.08,431100.0,32.206,32.226,32.1993,32.206,431100.0
2011-06-09 10:30:00,48.09,48.14,48.08,48.12,410200.0,32.2127,32.2461,32.206,32.2327,410200.0
2011-06-09 10:35:00,48.12,48.17,48.11,48.13,361100.0,32.2327,32.2662,32.226,32.2394,361100.0
2011-06-09 10:40:00,48.13,48.13,48.09,48.09,627500.0,32.2394,32.2394,32.2127,32.2127,627500.0
2011-06-09 10:45:00,48.09,48.13,48.09,48.13,473800.0,32.2127,32.2394,32.2127,32.2394,473800.0
2011-06-09 10:50:00,48.13,48.15,48.1,48.12,71100.0,32.2394,32.2528,32.2193,32.2327,71100.0
2011-06-09 10:55:00,48.12,48.14,48.1,48.12,80000.0,32.2327,32.2461,32.2193,32.2327,80000.0
2011-06-09 11:00:00,48.12,48.13,48.09,48.11,93200.0,32.2327,32.2394,32.2127,32.226,93200.0
2011-06-09 11:05:00,48.1,48.16,48.1,48.12,115700.0,32.2193,32.2595,32.2193,32.2327,115700.0
2011-06-09 11:10:00,48.13,48.15,48.12,48.14,60500.0,32.2394,32.2528,32.2327,32.2461,60500.0
2011-06-09 11:15:00,48.15,48.16,48.13,48.15,67500.0,32.2528,32.2595,32.2394,32.2528,67500.0
2011-06-09 11:20:00,48.15,48.16,48.12,48.13,51200.0,32.2528,32.2595,32.2327,32.2394,51200.0
2011-06-09 11:25:00,48.13,48.15,48.11,48.14,79900.0,32.2394,32.2528,32.226,32.2461,79900.0
2011-06-09 11:30:00,48.14,48.17,48.14,48.15,39800.0,32.2461,32.2662,32.2461,32.2528,39800.0
2011-06-09 11:35:00,48.15,48.19,48.14,48.16,67300.0,32.2528,32.2796,32.2461,32.2595,67300.0
2011-06-09 11:40:00,48.16,48.17,48.15,48.15,19600.0,32.2595,32.2662,32.2528,32.2528,19600.0
2011-06-09 11:45:00,48.15,48.18,48.15,48.18,86100.0,32.2528,32.2729,32.2528,32.2729,86100.0
2011-06-09 11:50:00,48.18,48.25,48.18,48.24,104700.0,32.2729,32.3198,32.2729,32.3131,104700.0
2011-06-09 11:55:00,48.23,48.25,48.2,48.2,146500.0,32.3064,32.3198,32.2863,32.2863,146500.0
2011-06-09 12:00:00,48.2,48.23,48.19,48.23,168200.0,32.2863,32.3064,32.2796,32.3064,168200.0
2011-06-09 12:05:00,48.23,48.25,48.21,48.24,197600.0,32.3064,32.3198,32.293,32.3131,197600.0
2011-06-09 12:10:00,48.24,48.27,48.23,48.25,291500.0,32.3131,32.3332,32.3064,32.3198,291500.0
2011-06-09 12:15:00,48.25,48.25,48.22,48.24,64800.0,32.3198,32.3198,32.2997,32.3131,64800.0
2011-06-09 12:20:00,48.23,48.23,48.2,48.21,181200.0,32.3064,32.3064,32.2863,32.293,181200.0
2011-06-09 12:25:00,48.21,48.22,48.2,48.22,155500.0,32.293,32.2997,32.2863,32.2997,155500.0
2011-06-09 12:30:00,48.22,48.24,48.21,48.22,51900.0,32.2997,32.3131,32.293,32.2997,51900.0
2011-06-09 12:35:00,48.22,48.22,48.19,48.19,36500.0,32.2997,32.2997,32.2796,32.2796,36500.0
2011-06-09 12:40:00,48.19,48.24,48.19,48.23,53900.0,32.2796,32.3131,32.2796,32.3064,53900.0
2011-06-09 12:45:00,48.22,48.27,48.21,48.25,63000.0,32.2997,32.3332,32.293,32.3198,63000.0
2011-06-09 12:50:00,48.25,48.27,48.25,48.26,52900.0,32.3198,32.3332,32.3198,32.3265,52900.0
2011-06-09 12:55:00,48.26,48.27,48.25,48.26,86400.0,32.3265,32.3332,32.3198,32.3265,86400.0
2011-06-09 13:00:00,48.26,48.28,48.25,48.26,94000.0,32.3265,32.3399,32.3198,32.3265,94000.0
2011-06-09 13:05:00,48.26,48.27,48.23,48.25,178900.0,32.3265,32.3332,32.3064,32.3198,178900.0
2011-06-09 13:10:00,48.26,48.27,48.24,48.26,55900.0,32.3265,32.3332,32.3131,32.3265,55900.0
2011-06-09 13:15:00,48.26,48.26,48.24,48.25,29200.0,32.3265,32.3265,32.3131,32.3198,29200.0
2011-06-09 13:20:00,48.26,48.26,48.25,48.26,13400.0,32.3265,32.3265,32.3198,32.3265,13400.0
2011-06-09 13:25:00,48.26,48.27,48.23,48.23,49500.0,32.3265,32.3332,32.3064,32.3064,49500.0
2011-06-09 13:30:00,48.24,48.26,48.23,48.25,193100.0,32.3131,32.3265,32.3064,32.3198,193100.0
2011-06-09 13:35:00,48.26,48.27,48.23,48.26,169300.0,32.3265,32.3332,32.3064,32.3265,169300.0
2011-06-09 13:40:00,48.25,48.28,48.25,48.27,139800.0,32.3198,32.3399,32.3198,32.3332,139800.0
2011-06-09 13:45:00,48.27,48.27,48.25,48.27,102900.0,32.3332,32.3332,32.3198,32.3332,102900.0
2011-06-09 13:50:00,48.27,48.3,48.26,48.28,149800.0,32.3332,32.3533,32.3265,32.3399,149800.0
2011-06-09 13:55:00,48.29,48.31,48.27,48.28,91400.0,32.3466,32.36,32.3332,32.3399,91400.0
2011-06-09 14:00:00,48.27,48.3,48.26,48.28,228800.0,32.3332,32.3533,32.3265,32.3399,228800.0
2011-06-09 14:05:00,48.27,48.28,48.26,48.27,134100.0,32.3332,32.3399,32.3265,32.3332,134100.0
2011-06-09 14:10:00,48.27,48.3,48.27,48.29,89900.0,32.3332,32.3533,32.3332,32.3466,89900.0
2011-06-09 14:15:00,48.3,48.32,48.29,48.31,86100.0,32.3533,32.3667,32.3466,32.36,86100.0
2011-06-09 14:20:00,48.31,48.32,48.3,48.3,156500.0,32.36,32.3667,32.3533,32.3533,156500.0
2011-06-09 14:25:00,48.3,48.31,48.28,48.3,177500.0,32.3533,32.36,32.3399,32.3533,177500.0
2011-06-09 14:30:00,48.3,48.3,48.26,48.28,642600.0,32.3533,32.3533,32.3265,32.3399,642600.0
2011-06-09 14:35:00,48.27,48.29,48.26,48.29,159100.0,32.3332,32.3466,32.3265,32.3466,159100.0
2011-06-09 14:40:00,48.29,48.31,48.28,48.3,63300.0,32.3466,32.36,32.3399,32.3533,63300.0
2011-06-09 14:45:00,48.29,48.31,48.29,48.31,45100.0,32.3466,32.36,32.3466,32.36,45100.0
2011-06-09 14:50:00,48.31,48.37,48.3,48.36,132800.0,32.36,32.4002,32.3533,32.3935,132800.0
2011-06-09 14:55:00,48.35,48.36,48.34,48.36,88300.0,32.3868,32.3935,32.3801,32.3935,88300.0
2011-06-09 15:00:00,48.36,48.38,48.35,48.36,125200.0,32.3935,32.4069,32.3868,32.3935,125200.0
2011-06-09 15:05:00,48.36,48.37,48.34,48.35,96000.0,32.3935,32.4002,32.3801,32.3868,96000.0
2011-06-09 15:10:00,48.35,48.38,48.35,48.37,202700.0,32.3868,32.4069,32.3868,32.4002,202700.0
2011-06-09 15:15:00,48.37,48.38,48.34,48.34,105500.0,32.4002,32.4069,32.3801,32.3801,105500.0
2011-06-09 15:20:00,48.34,48.35,48.32,48.33,345700.0,32.3801,32.3868,32.3667,32.3734,345700.0
2011-06-09 15:25:00,48.33,48.34,48.3,48.32,188200.0,32.3734,32.3801,32.3533,32.3667,188200.0
2011-06-09 15:30:00,48.32,48.34,48.29,48.3,272400.0,32.3667,32.3801,32.3466,32.3533,272400.0
2011-06-09 15:35:00,48.31,48.33,48.29,48.3,102600.0,32.36,32.3734,32.3466,32.3533,102600.0
2011-06-09 15:40:00,48.3,48.31,48.29,48.3,196300.0,32.3533,32.36,32.3466,32.3533,196300.0
2011-06-09 15:45:00,48.29,48.32,48.23,48.26,757000.0,32.3466,32.3667,32.3064,32.3265,757000.0
2011-06-09 15:50:00,48.26,48.26,48.22,48.23,1206900.0,32.3265,32.3265,32.2997,32.3064,1206900.0
2011-06-09 15:55:00,48.23,48.26,48.18,48.19,1641800.0,32.3064,32.3265,32.2729,32.2796,1641800.0
2011-06-10 09:30:00,47.69,47.7,47.61,47.62,526900.0,31.9447,31.9514,31.8911,31.8978,526900.0
2011-06-10 09:35:00,47.62,47.63,47.54,47.58,797300.0,31.8978,31.9045,31.8442,31.871,797300.0
2011-06-10 09:40:00,47.57,47.57,47.51,47.51,605100.0,31.8643,31.8643,31.8241,31.8241,605100.0
2011-06-10 09:45:00,47.51,47.57,47.5,47.55,591300.0,31.8241,31.8643,31.8174,31.8509,591300.0
2011-06-10 09:50:00,47.54,47.54,47.44,47.46,346900.0,31.8442,31.8442,31.7773,31.7907,346900.0
2011-06-10 09:55:00,47.47,47.47,47.4,47.42,256600.0,31.7973,31.7973,31.7505,31.7639,256600.0
2011-06-10 10:00:00,47.42,47.43,47.36,47.39,409800.0,31.7639,31.7706,31.7237,31.7438,409800.0
2011-06-10 10:05:00,47.39,47.39,47.32,47.33,238000.0,31.7438,31.7438,31.6969,31.7036,238000.0
2011-06-10 10:10:00,47.33,47.39,47.33,47.38,622300.0,31.7036,31.7438,31.7036,31.7371,622300.0
2011-06-10 10:15:00,47.38,47.46,47.37,47.44,234200.0,31.7371,31.7907,31.7304,31.7773,234200.0
2011-06-10 10:20:00,47.44,47.44,47.33,47.37,156600.0,31.7773,31.7773,31.7036,31.7304,156600.0
2011-06-10 10:25:00,47.36,47.42,47.33,47.42,147900.0,31.7237,31.7639,31.7036,31.7639,147900.0
2011-06-10 10:30:00,47.42,47.42,47.34,47.38,331400.0,31.7639,31.7639,31.7103,31.7371,331400.0
2011-06-10 10:35:00,47.39,47.4,47.36,47.36,349300.0,31.7438,31.7505,31.7237,31.7237,349300.0
2011-06-10 10:40:00,47.36,47.36,47.28,47.34,322700.0,31.7237,31.7237,31.6701,31.7103,322700.0
2011-06-10 10:45:00,47.33,47.33,47.26,47.33,159200.0,31.7036,31.7036,31.6567,31.7036,159200.0
2011-06-10 10:50:00,47.33,47.35,47.27,47.28,153000.0,31.7036,31.717,31.6634,31.6701,153000.0
2011-06-10 10:55:00,47.28,47.3,47.21,47.25,286200.0,31.6701,31.6835,31.6232,31.65,286200.0
2011-06-10 11:00:00,47.25,47.26,47.21,47.21,147100.0,31.65,31.6567,31.6232,31.6232,147100.0
2011-06-10 11:05:00,47.21,47.21,47.13,47.14,103100.0,31.6232,31.6232,31.5696,31.5763,103100.0
2011-06-10 11:10:00,47.13,47.17,47.12,47.15,97300.0,31.5696,31.5964,31.5629,31.583,97300.0
2011-06-10 11:15:00,47.15,47.22,47.15,47.2,415900.0,31.583,31.6299,31.583,31.6165,415900.0
2011-06-10 11:20:00,47.2,47.27,47.2,47.27,158200.0,31.6165,31.6634,31.6165,31.6634,158200.0
2011-06-10 11:25:00,47.27,47.29,47.25,47.26,187600.0,31.6634,31.6768,31.65,31.6567,187600.0
2011-06-10 11:30:00,47.26,47.26,47.19,47.2,132900.0,31.6567,31.6567,31.6098,31.6165,132900.0
2011-06-10 11:35:00,47.2,47.23,47.17,47.19,142200.0,31.6165,31.6366,31.5964,31.6098,142200.0
2011-06-10 11:40:00,47.18,47.25,47.17,47.24,49500.0,31.6031,31.65,31.5964,31.6433,49500.0
2011-06-10 11:45:00,47.24,47.27,47.23,47.27,62700.0,31.6433,31.6634,31.6366,31.6634,62700.0
2011-06-10 11:50:00,47.28,47.3,47.24,47.3,198900.0,31.6701,31.6835,31.6433,31.6835,198900.0
2011-06-10 11:55:00,47.29,47.3,47.26,47.27,380200.0,31.6768,31.6835,31.6567,31.6634,380200.0
2011-06-10 12:00:00,47.27,47.32,47.27,47.3,271800.0,31.6634,31.6969,31.6634,31.6835,271800.0
2011-06-10 12:05:00,47.3,47.3,47.27,47.28,144800.0,31.6835,31.6835,31.6634,31.6701,144800.0
2011-06-10 12:10:00,47.28,47.29,47.23,47.25,137200.0,31.6701,31.6768,31.6366,31.65,137200.0
2011-06-10 12:15:00,47.24,47.28,47.24,47.28,83100.0,31.6433,31.6701,31.6433,31.6701,83100.0
2011-06-10 12:20:00,47.29,47.29,47.28,47.28,112900.0,31.6768,31.6768,31.6701,31.6701,112900.0
2011-06-10 12:25:00,47.27,47.29,47.26,47.26,38600.0,31.6634,31.6768,31.6567,31.6567,38600.0
2011-06-10 12:30:00,47.26,47.32,47.26,47.31,160300.0,31.6567,31.6969,31.6567,31.6902,160300.0
2011-06-10 12:35:00,47.3,47.31,47.28,47.3,278800.0,31.6835,31.6902,31.6701,31.6835,278800.0
2011-06-10 12:40:00,47.3,47.3,47.27,47.27,56700.0,31.6835,31.6835,31.6634,31.6634,56700.0
2011-06-10 12:45:00,47.27,47.29,47.26,47.27,63900.0,31.6634,31.6768,31.6567,31.6634,63900.0
2011-06-10 12:50:00,47.27,47.29,47.25,47.28,45700.0,31.6634,31.6768,31.65,31.6701,45700.0
2011-06-10 12:55:00,47.27,47.3,47.27,47.28,84000.0,31.6634,31.6835,31.6634,31.6701,84000.0
2011-06-10 13:00:00,47.28,47.28,47.22,47.25,36700.0,31.6701,31.6701,31.6299,31.65,36700.0
2011-06-10 13:05:00,47.24,47.26,47.21,47.23,473700.0,31.6433,31.6567,31.6232,31.6366,473700.0
2011-06-10 13:10:00,47.23,47.23,47.18,47.19,208400.0,31.6366,31.6366,31.6031,31.6098,208400.0
2011-06-10 13:15:00,47.19,47.21,47.17,47.2,151000.0,31.6098,31.6232,31.5964,31.6165,151000.0
2011-06-10 13:20:00,47.19,47.22,47.18,47.19,69700.0,31.6098,31.6299,31.6031,31.6098,69700.0
2011-06-10 13:25:00,47.19,47.24,47.18,47.24,56700.0,31.6098,31.6433,31.6031,31.6433,56700.0
2011-06-10 13:30:00,47.24,47.24,47.19,47.21,78600.0,31.6433,31.6433,31.6098,31.6232,78600.0
2011-06-10 13:35:00,47.2,47.2,47.16,47.16,73200.0,31.6165,31.6165,31.5897,31.5897,73200.0
2011-06-10 13:40:00,47.16,47.17,47.12,47.13,61300.0,31.5897,31.5964,31.5629,31.5696,61300.0
2011-06-10 13:45:00,47.12,47.13,47.09,47.12,106200.0,31.5629,31.5696,31.5428,31.5629,106200.0
2011-06-10 13:50:00,47.12,47.14,47.1,47.13,84400.0,31.5629,31.5763,31.5495,31.5696,84400.0
2011-06-10 13:55:00,47.13,47.14,47.09,47.13,160700.0,31.5696,31.5763,31.5428,31.5696,160700.0
2011-06-10 14:00:00,47.13,47.25,47.13,47.25,194900.0,31.5696,31.65,31.5696,31.65,194900.0
2011-06-10 14:05:00,47.25,47.37,47.22,47.27,279500.0,31.65,31.7304,31.6299,31.6634,279500.0
2011-06-10 14:10:00,47.27,47.28,47.2,47.28,423800.0,31.6634,31.6701,31.6165,31.6701,423800.0
2011-06-10 14:15:00,47.27,47.34,47.24,47.33,108100.0,31.6634,31.7103,31.6433,31.7036,108100.0
2011-06-10 14:20:00,47.33,47.34,47.22,47.26,174800.0,31.7036,31.7103,31.6299,31.6567,174800.0
2011-06-10 14:25:00,47.25,47.34,47.25,47.29,120900.0,31.65,31.7103,31.65,31.6768,120900.0
2011-06-10 14:30:00,47.28,47.34,47.26,47.26,133700.0,31.6701,31.7103,31.6567,31.6567,133700.0
2011-06-10 14:35:00,47.26,47.3,47.24,47.24,132800.0,31.6567,31.6835,31.6433,31.6433,132800.0
2011-06-10 14:40:00,47.24,47.3,47.23,47.24,205500.0,31.6433,31.6835,31.6366,31.6433,205500.0
2011-06-10 14:45:00,47.24,47.27,47.23,47.26,116100.0,31.6433,31.6634,31.6366,31.6567,116100.0
2011-06-10 14:50:00,47.26,47.32,47.26,47.3,301500.0,31.6567,31.6969,31.6567,31.6835,301500.0
2011-06-10 14:55:00,47.3,47.38,47.29,47.38,152200.0,31.6835,31.7371,31.6768,31.7371,152200.0
2011-06-10 15:00:00,47.38,47.4,47.31,47.33,175000.0,31.7371,31.7505,31.6902,31.7036,175000.0
2011-06-10 15:05:00,47.33,47.34,47.26,47.32,95300.0,31.7036,31.7103,31.6567,31.6969,95300.0
2011-06-10 15:10:00,47.31,47.35,47.3,47.33,88300.0,31.6902,31.717,31.6835,31.7036,88300.0
2011-06-10 15:15:00,47.32,47.39,47.31,47.34,99500.0,31.6969,31.7438,31.6902,31.7103,99500.0
2011-06-10 15:20:00,47.34,47.35,47.32,47.34,87800.0,31.7103,31.717,31.6969,31.7103,87800.0
2011-06-10 15:25:00,47.34,47.36,47.28,47.3,101600.0,31.7103,31.7237,31.6701,31.6835,101600.0
2011-06-10 15:30:00,47.3,47.35,47.28,47.32,105200.0,31.6835,31.717,31.6701,31.6969,105200.0
2011-06-10 15:35:00,47.31,47.32,47.25,47.27,148300.0,31.6902,31.6969,31.65,31.6634,148300.0
2011-06-10 15:40:00,47.27,47.29,47.22,47.23,138400.0,31.6634,31.6768,31.6299,31.6366,138400.0
2011-06-10 15:45:00,47.23,47.25,47.2,47.24,270300.0,31.6366,31.65,31.6165,31.6433,270300.0
2011-06-10 15:50:00,47.23,47.24,47.19,47.21,215900.0,31.6366,31.6433,31.6098,31.6232,215900.0
2011-06-10 15:55:00,47.21,47.25,47.18,47.19,623600.0,31.6232,31.65,31.6031,31.6098,623600.0
2011-06-13 09:30:00,47.42,47.42,47.38,47.38,473100.0,31.7639,31.7639,31.7371,31.7371,473100.0
2011-06-13 09:35:00,47.38,47.47,47.37,47.44,275800.0,31.7371,31.7973,31.7304,31.7773,275800.0
2011-06-13 09:40:00,47.43,47.5,47.43,47.48,103100.0,31.7706,31.8174,31.7706,31.804,103100.0
2011-06-13 09:45:00,47.49,47.5,47.46,47.46,136800.0,31.8107,31.8174,31.7907,31.7907,136800.0
2011-06-13 09:50:00,47.46,47.5,47.41,47.43,207200.0,31.7907,31.8174,31.7572,31.7706,207200.0
2011-06-13 09:55:00,47.43,47.45,47.42,47.43,157200.0,31.7706,31.784,31.7639,31.7706,157200.0
2011-06-13 10:00:00,47.43,47.46,47.37,47.42,1273400.0,31.7706,31.7907,31.7304,31.7639,1273400.0
2011-06-13 10:05:00,47.43,47.44,47.37,47.43,419900.0,31.7706,31.7773,31.7304,31.7706,419900.0
2011-06-13 10:10:00,47.44,47.45,47.38,47.4,260400.0,31.7773,31.784,31.7371,31.7505,260400.0
2011-06-13 10:15:00,47.4,47.43,47.37,47.42,254600.0,31.7505,31.7706,31.7304,31.7639,254600.0
2011-06-13 10:20:00,47.42,47.48,47.39,47.46,299400.0,31.7639,31.804,31.7438,31.7907,299400.0
2011-06-13 10:25:00,47.46,47.48,47.45,47.48,159300.0,31.7907,31.804,31.784,31.804,159300.0
2011-06-13 10:30:00,47.48,47.48,47.4,47.41,131700.0,31.804,31.804,31.7505,31.7572,131700.0
2011-06-13 10:35:00,47.42,47.46,47.41,47.42,162400.0,31.7639,31.7907,31.7572,31.7639,162400.0
2011-06-13 10:40:00,47.43,47.44,47.36,47.38,84900.0,31.7706,31.7773,31.7237,31.7371,84900.0
2011-06-13 10:45:00,47.38,47.42,47.36,47.41,147800.0,31.7371,31.7639,31.7237,31.7572,147800.0
2011-06-13 10:50:00,47.41,47.42,47.38,47.39,99100.0,31.7572,31.7639,31.7371,31.7438,99100.0
2011-06-13 10:55:00,47.4,47.4,47.33,47.37,101100.0,31.7505,31.7505,31.7036,31.7304,101100.0
2011-06-13 11:00:00,47.37,47.38,47.28,47.29,187400.0,31.7304,31.7371,31.6701,31.6768,187400.0
2011-06-13 11:05:00,47.29,47.33,47.27,47.27,81700.0,31.6768,31.7036,31.6634,31.6634,81700.0
2011-06-13 11:10:00,47.28,47.32,47.27,47.32,156300.0,31.6701,31.6969,31.6634,31.6969,156300.0
2011-06-13 11:15:00,47.31,47.32,47.29,47.32,55700.0,31.6902,31.6969,31.6768,31.6969,55700.0
2011-06-13 11:20:00,47.33,47.36,47.31,47.36,70200.0,31.7036,31.7237,31.6902,31.7237,70200.0
2011-06-13 11:25:00,47.35,47.36,47.32,47.32,75400.0,31.717,31.7237,31.6969,31.6969,75400.0
2011-06-13 11:30:00,47.32,47.34,47.3,47.32,110400.0,31.6969,31.7103,31.6835,31.6969,110400.0
2011-06-13 11:35:00,47.32,47.32,47.29,47.3,61000.0,31.6969,31.6969,31.6768,31.6835,61000.0
2011-06-13 11:40:00,47.29,47.33,47.26,47.28,83800.0,31.6768,31.7036,31.6567,31.6701,83800.0
2011-06-13 11:45:00,47.28,47.3,47.24,47.25,80800.0,31.6701,31.6835,31.6433,31.65,80800.0
2011-06-13 11:50:00,47.25,47.28,47.23,47.26,96800.0,31.65,31.6701,31.6366,31.6567,96800.0
2011-06-13 11:55:00,47.27,47.28,47.24,47.26,147600.0,31.6634,31.6701,31.6433,31.6567,147600.0
2011-06-13 12:00:00,47.26,47.28,47.25,47.26,117900.0,31.6567,31.6701,31.65,31.6567,117900.0
2011-06-13 12:05:00,47.26,47.3,47.26,47.27,67200.0,31.6567,31.6835,31.6567,31.6634,67200.0
2011-06-13 12:10:00,47.28,47.28,47.24,47.27,56700.0,31.6701,31.6701,31.6433,31.6634,56700.0
2011-06-13 12:15:00,47.26,47.27,47.2,47.22,92400.0,31.6567,31.6634,31.6165,31.6299,92400.0
2011-06-13 12:20:00,47.22,47.24,47.19,47.19,75300.0,31.6299,31.6433,31.6098,31.6098,75300.0
2011-06-13 12:25:00,47.19,47.22,47.18,47.19,73800.0,31.6098,31.6299,31.6031,31.6098,73800.0
2011-06-13 12:30:00,47.19,47.24,47.19,47.22,57100.0,31.6098,31.6433,31.6098,31.6299,57100.0
2011-06-13 12:35:00,47.22,47.22,47.19,47.22,71600.0,31.6299,31.6299,31.6098,31.6299,71600.0
2011-06-13 12:40:00,47.22,47.23,47.19,47.19,45600.0,31.6299,31.6366,31.6098,31.6098,45600.0
2011-06-13 12:45:00,47.19,47.19,47.16,47.17,33400.0,31.6098,31.6098,31.5897,31.5964,33400.0
2011-06-13 12:50:00,47.17,47.18,47.13,47.13,111500.0,31.5964,31.6031,31.5696,31.5696,111500.0
2011-06-13 12:55:00,47.14,47.14,47.09,47.11,101300.0,31.5763,31.5763,31.5428,31.5562,101300.0
2011-06-13 13:00:00,47.11,47.12,47.0,47.0,177700.0,31.5562,31.5629,31.4825,31.4825,177700.0
2011-06-13 13:05:00,47.0,47.02,46.97,47.01,157200.0,31.4825,31.4959,31.4624,31.4892,157200.0
2011-06-13 13:10:00,47.01,47.05,47.0,47.04,60900.0,31.4892,31.516,31.4825,31.5093,60900.0
2011-06-13 13:15:00,47.05,47.12,47.04,47.11,71900.0,31.516,31.5629,31.5093,31.5562,71900.0
2011-06-13 13:20:00,47.12,47.13,47.07,47.11,116800.0,31.5629,31.5696,31.5294,31.5562,116800.0
2011-06-13 13:25:00,47.1,47.14,47.1,47.12,104000.0,31.5495,31.5763,31.5495,31.5629,104000.0
2011-06-13 13:30:00,47.12,47.14,47.1,47.1,73100.0,31.5629,31.5763,31.5495,31.5495,73100.0
2011-06-13 13:35:00,47.1,47.14,47.09,47.14,55400.0,31.5495,31.5763,31.5428,31.5763,55400.0
2011-06-13 13:40:00,47.14,47.16,47.14,47.14,67800.0,31.5763,31.5897,31.5763,31.5763,67800.0
2011-06-13 13:45:00,47.14,47.15,47.11,47.13,57900.0,31.5763,31.583,31.5562,31.5696,57900.0
2011-06-13 13:50:00,47.12,47.24,47.11,47.23,146500.0,31.5629,31.6433,31.5562,31.6366,146500.0
2011-06-13 13:55:00,47.23,47.3,47.22,47.29,76800.0,31.6366,31.6835,31.6299,31.6768,76800.0
2011-06-13 14:00:00,47.29,47.31,47.27,47.31,94000.0,31.6768,31.6902,31.6634,31.6902,94000.0
2011-06-13 14:05:00,47.31,47.38,47.31,47.35,136400.0,31.6902,31.7371,31.6902,31.717,136400.0
2011-06-13 14:10:00,47.36,47.37,47.34,47.34,90400.0,31.7237,31.7304,31.7103,31.7103,90400.0
2011-06-13 14:15:00,47.33,47.37,47.29,47.3,162800.0,31.7036,31.7304,31.6768,31.6835,162800.0
2011-06-13 14:20:00,47.3,47.31,47.28,47.31,27000.0,31.6835,31.6902,31.6701,31.6902,27000.0
2011-06-13 14:25:00,47.31,47.32,47.28,47.29,241400.0,31.6902,31.6969,31.6701,31.6768,241400.0
2011-06-13 14:30:00,47.3,47.3,47.2,47.22,206000.0,31.6835,31.6835,31.6165,31.6299,206000.0
2011-06-13 14:35:00,47.21,47.23,47.19,47.23,185200.0,31.6232,31.6366,31.6098,31.6366,185200.0
2011-06-13 14:40:00,47.23,47.32,47.21,47.3,141300.0,31.6366,31.6969,31.6232,31.6835,141300.0
2011-06-13 14:45:00,47.3,47.37,47.3,47.37,246100.0,31.6835,31.7304,31.6835,31.7304,246100.0
2011-06-13 14:50:00,47.37,47.38,47.3,47.32,203900.0,31.7304,31.7371,31.6835,31.6969,203900.0
2011-06-13 14:55:00,47.31,47.33,47.23,47.23,54600.0,31.6902,31.7036,31.6366,31.6366,54600.0
2011-06-13 15:00:00,47.23,47.25,47.21,47.25,68000.0,31.6366,31.65,31.6232,31.65,68000.0
2011-06-13 15:05:00,47.24,47.3,47.23,47.24,62800.0,31.6433,31.6835,31.6366,31.6433,62800.0
2011-06-13 15:10:00,47.24,47.25,47.2,47.23,66700.0,31.6433,31.65,31.6165,31.6366,66700.0
2011-06-13 15:15:00,47.22,47.22,47.16,47.21,161500.0,31.6299,31.6299,31.5897,31.6232,161500.0
2011-06-13 15:20:00,47.21,47.21,47.19,47.19,63200.0,31.6232,31.6232,31.6098,31.6098,63200.0
2011-06-13 15:25:00,47.19,47.25,47.18,47.22,69600.0,31.6098,31.65,31.6031,31.6299,69600.0
2011-06-13 15:30:00,47.21,47.21,47.17,47.18,152200.0,31.6232,31.6232,31.5964,31.6031,152200.0
2011-06-13 15:35:00,47.18,47.18,47.11,47.11,93600.0,31.6031,31.6031,31.5562,31.5562,93600.0
2011-06-13 15:40:00,47.11,47.16,47.09,47.12,156600.0,31.5562,31.5897,31.5428,31.5629,156600.0
2011-06-13 15:45:00,47.11,47.16,47.09,47.14,204600.0,31.5562,31.5897,31.5428,31.5763,204600.0
2011-06-13 15:50:00,47.13,47.18,47.12,47.18,166300.0,31.5696,31.6031,31.5629,31.6031,166300.0
2011-06-13 15:55:00,47.18,47.19,47.12,47.13,405100.0,31.6031,31.6098,31.5629,31.5696,405100.0
2011-06-14 09:30:00,47.72,47.79,47.72,47.77,290800.0,31.9648,32.0117,31.9648,31.9983,290800.0
2011-06-14 09:35:00,47.76,47.79,47.72,47.74,245700.0,31.9916,32.0117,31.9648,31.9782,245700.0
2011-06-14 09:40:00,47.74,47.8,47.71,47.77,177700.0,31.9782,32.0184,31.9581,31.9983,177700.0
2011-06-14 09:45:00,47.77,47.82,47.76,47.79,152000.0,31.9983,32.0318,31.9916,32.0117,152000.0
2011-06-14 09:50:00,47.8,47.81,47.77,47.79,122100.0,32.0184,32.0251,31.9983,32.0117,122100.0
2011-06-14 09:55:00,47.8,47.86,47.8,47.82,84100.0,32.0184,32.0586,32.0184,32.0318,84100.0
2011-06-14 10:00:00,47.82,47.86,47.8,47.85,102100.0,32.0318,32.0586,32.0184,32.0519,102100.0
2011-06-14 10:05:00,47.85,47.89,47.85,47.87,76700.0,32.0519,32.0787,32.0519,32.0653,76700.0
2011-06-14 10:10:00,47.87,47.88,47.82,47.83,78400.0,32.0653,32.072,32.0318,32.0385,78400.0
2011-06-14 10:15:00,47.83,47.84,47.82,47.84,77600.0,32.0385,32.0452,32.0318,32.0452,77600.0
2011-06-14 10:20:00,47.83,47.85,47.83,47.85,37700.0,32.0385,32.0519,32.0385,32.0519,37700.0
2011-06-14 10:25:00,47.84,47.91,47.84,47.88,154500.0,32.0452,32.0921,32.0452,32.072,154500.0
2011-06-14 10:30:00,47.88,47.94,47.88,47.93,134000.0,32.072,32.1122,32.072,32.1055,134000.0
2011-06-14 10:35:00,47.94,47.94,47.9,47.94,156100.0,32.1122,32.1122,32.0854,32.1122,156100.0
2011-06-14 10:40:00,47.93,47.94,47.89,47.9,128400.0,32.1055,32.1122,32.0787,32.0854,128400.0
2011-06-14 10:45:00,47.9,47.91,47.88,47.9,74900.0,32.0854,32.0921,32.072,32.0854,74900.0
2011-06-14 10:50:00,47.9,47.91,47.87,47.89,74100.0,32.0854,32.0921,32.0653,32.0787,74100.0
2011-06-14 10:55:00,47.89,47.9,47.87,47.9,62500.0,32.0787,32.0854,32.0653,32.0854,62500.0
2011-06-14 11:00:00,47.89,47.89,47.86,47.88,98300.0,32.0787,32.0787,32.0586,32.072,98300.0
2011-06-14 11:05:00,47.88,47.88,47.85,47.88,66400.0,32.072,32.072,32.0519,32.072,66400.0
2011-06-14 11:10:00,47.87,47.89,47.86,47.88,71800.0,32.0653,32.0787,32.0586,32.072,71800.0
2011-06-14 11:15:00,47.88,47.91,47.88,47.88,95200.0,32.072,32.0921,32.072,32.072,95200.0
2011-06-14 11:20:00,47.87,47.91,47.86,47.88,98000.0,32.0653,32.0921,32.0586,32.072,98000.0
2011-06-14 11:25:00,47.88,47.88,47.86,47.86,77000.0,32.072,32.072,32.0586,32.0586,77000.0
2011-06-14 11:30:00,47.86,47.88,47.84,47.84,548100.0,32.0586,32.072,32.0452,32.0452,548100.0
2011-06-14 11:35:00,47.84,47.85,47.79,47.82,131100.0,32.0452,32.0519,32.0117,32.0318,131100.0
2011-06-14 11:40:00,47.82,47.83,47.81,47.81,306200.0,32.0318,32.0385,32.0251,32.0251,306200.0
2011-06-14 11:45:00,47.82,47.85,47.81,47.82,190600.0,32.0318,32.0519,32.0251,32.0318,190600.0
2011-06-14 11:50:00,47.82,47.85,47.82,47.83,165400.0,32.0318,32.0519,32.0318,32.0385,165400.0
2011-06-14 11:55:00,47.83,47.87,47.82,47.84,344000.0,32.0385,32.0653,32.0318,32.0452,344000.0
2011-06-14 12:00:00,47.85,47.86,47.83,47.84,61600.0,32.0519,32.0586,32.0385,32.0452,61600.0
2011-06-14 12:05:00,47.85,47.86,47.84,47.85,132000.0,32.0519,32.0586,32.0452,32.0519,132000.0
2011-06-14 12:10:00,47.84,47.85,47.82,47.83,58700.0,32.0452,32.0519,32.0318,32.0385,58700.0
2011-06-14 12:15:00,47.84,47.85,47.82,47.83,70000.0,32.0452,32.0519,32.0318,32.0385,70000.0
2011-06-14 12:20:00,47.82,47.83,47.81,47.82,63300.0,32.0318,32.0385,32.0251,32.0318,63300.0
2011-06-14 12:25:00,47.82,47.85,47.82,47.85,20400.0,32.0318,32.0519,32.0318,32.0519,20400.0
2011-06-14 12:30:00,47.84,47.86,47.84,47.85,83500.0,32.0452,32.0586,32.0452,32.0519,83500.0
2011-06-14 12:35:00,47.85,47.86,47.83,47.84,77200.0,32.0519,32.0586,32.0385,32.0452,77200.0
2011-06-14 12:40:00,47.84,47.87,47.83,47.86,77000.0,32.0452,32.0653,32.0385,32.0586,77000.0
2011-06-14 12:45:00,47.85,47.87,47.85,47.87,52700.0,32.0519,32.0653,32.0519,32.0653,52700.0
2011-06-14 12:50:00,47.86,47.88,47.85,47.87,50100.0,32.0586,32.072,32.0519,32.0653,50100.0
2011-06-14 12:55:00,47.87,47.91,47.86,47.88,71900.0,32.0653,32.0921,32.0586,32.072,71900.0
2011-06-14 13:00:00,47.88,47.89,47.86,47.86,157800.0,32.072,32.0787,32.0586,32.0586,157800.0
2011-06-14 13:05:00,47.86,47.88,47.86,47.87,54100.0,32.0586,32.072,32.0586,32.0653,54100.0
2011-06-14 13:10:00,47.87,47.89,47.87,47.89,26400.0,32.0653,32.0787,32.0653,32.0787,26400.0
2011-06-14 13:15:00,47.88,47.9,47.88,47.89,44000.0,32.072,32.0854,32.072,32.0787,44000.0
2011-06-14 13:20:00,47.89,47.93,47.88,47.93,65300.0,32.0787,32.1055,32.072,32.1055,65300.0
2011-06-14 13:25:00,47.92,47.93,47.91,47.93,114000.0,32.0988,32.1055,32.0921,32.1055,114000.0
2011-06-14 13:30:00,47.93,47.97,47.92,47.96,111900.0,32.1055,32.1323,32.0988,32.1256,111900.0
2011-06-14 13:35:00,47.97,47.99,47.95,47.96,97900.0,32.1323,32.1457,32.1189,32.1256,97900.0
2011-06-14 13:40:00,47.95,47.96,47.93,47.94,51000.0,32.1189,32.1256,32.1055,32.1122,51000.0
2011-06-14 13:45:00,47.94,47.95,47.91,47.92,45500.0,32.1122,32.1189,32.0921,32.0988,45500.0
2011-06-14 13:50:00,47.92,47.93,47.89,47.92,104900.0,32.0988,32.1055,32.0787,32.0988,104900.0
2011-06-14 13:55:00,47.91,47.93,47.91,47.91,55600.0,32.0921,32.1055,32.0921,32.0921,55600.0
2011-06-14 14:00:00,47.92,47.93,47.88,47.91,94700.0,32.0988,32.1055,32.072,32.0921,94700.0
2011-06-14 14:05:00,47.93,47.93,47.89,47.9,61300.0,32.1055,32.1055,32.0787,32.0854,61300.0
2011-06-14 14:10:00,47.9,47.93,47.9,47.9,127800.0,32.0854,32.1055,32.0854,32.0854,127800.0
2011-06-14 14:15:00,47.91,47.92,47.89,47.91,66000.0,32.0921,32.0988,32.0787,32.0921,66000.0
2011-06-14 14:20:00,47.92,47.95,47.91,47.94,113700.0,32.0988,32.1189,32.0921,32.1122,113700.0
2011-06-14 14:25:00,47.94,47.96,47.93,47.94,62200.0,32.1122,32.1256,32.1055,32.1122,62200.0
2011-06-14 14:30:00,47.94,47.95,47.91,47.95,64600.0,32.1122,32.1189,32.0921,32.1189,64600.0
2011-06-14 14:35:00,47.95,47.95,47.91,47.92,81700.0,32.1189,32.1189,32.0921,32.0988,81700.0
2011-06-14 14:40:00,47.92,47.95,47.91,47.93,88900.0,32.0988,32.1189,32.0921,32.1055,88900.0
2011-06-14 14:45:00,47.93,47.99,47.93,47.99,255800.0,32.1055,32.1457,32.1055,32.1457,255800.0
2011-06-14 14:50:00,47.99,48.0,47.98,48.0,56800.0,32.1457,32.1524,32.139,32.1524,56800.0
2011-06-14 14:55:00,48.0,48.0,47.96,47.98,107600.0,32.1524,32.1524,32.1256,32.139,107600.0
2011-06-14 15:00:00,47.99,48.01,47.97,48.0,64200.0,32.1457,32.1591,32.1323,32.1524,64200.0
2011-06-14 15:05:00,47.99,48.01,47.98,47.99,132800.0,32.1457,32.1591,32.139,32.1457,132800.0
2011-06-14 15:10:00,47.99,48.0,47.97,47.99,79400.0,32.1457,32.1524,32.1323,32.1457,79400.0
2011-06-14 15:15:00,47.99,48.0,47.94,47.94,1469900.0,32.1457,32.1524,32.1122,32.1122,1469900.0
2011-06-14 15:20:00,47.94,47.95,47.89,47.89,145700.0,32.1122,32.1189,32.0787,32.0787,145700.0
2011-06-14 15:25:00,47.89,47.9,47.86,47.88,97600.0,32.0787,32.0854,32.0586,32.072,97600.0
2011-06-14 15:30:00,47.88,47.88,47.84,47.85,152300.0,32.072,32.072,32.0452,32.0519,152300.0
2011-06-14 15:35:00,47.84,47.84,47.79,47.81,1305300.0,32.0452,32.0452,32.0117,32.0251,1305300.0
2011-06-14 15:40:00,47.81,47.83,47.8,47.81,208000.0,32.0251,32.0385,32.0184,32.0251,208000.0
2011-06-14 15:45:00,47.81,47.82,47.78,47.81,333300.0,32.0251,32.0318,32.005,32.0251,333300.0
2011-06-14 15:50:00,47.82,47.82,47.77,47.79,261700.0,32.0318,32.0318,31.9983,32.0117,261700.0
2011-06-14 15:55:00,47.8,47.83,47.79,47.8,1287800.0,32.0184,32.0385,32.0117,32.0184,1287800.0
2011-06-15 09:30:00,47.17,47.27,47.12,47.25,609100.0,31.5964,31.6634,31.5629,31.65,609100.0
2011-06-15 09:35:00,47.25,47.33,47.23,47.32,3013500.0,31.65,31.7036,31.6366,31.6969,3013500.0
2011-06-15 09:40:00,47.32,47.38,47.3,47.38,1708000.0,31.6969,31.7371,31.6835,31.7371,1708000.0
2011-06-15 09:45:00,47.38,47.41,47.35,47.38,237500.0,31.7371,31.7572,31.717,31.7371,237500.0
2011-06-15 09:50:00,47.37,47.41,47.36,47.41,184800.0,31.7304,31.7572,31.7237,31.7572,184800.0
2011-06-15 09:55:00,47.41,47.43,47.37,47.38,243100.0,31.7572,31.7706,31.7304,31.7371,243100.0
2011-06-15 10:00:00,47.38,47.41,47.35,47.4,549900.0,31.7371,31.7572,31.717,31.7505,549900.0
2011-06-15 10:05:00,47.4,47.45,47.39,47.43,427000.0,31.7505,31.784,31.7438,31.7706,427000.0
2011-06-15 10:10:00,47.43,47.45,47.35,47.37,144800.0,31.7706,31.784,31.717,31.7304,144800.0
2011-06-15 10:15:00,47.37,47.38,47.33,47.35,158800.0,31.7304,31.7371,31.7036,31.717,158800.0
2011-06-15 10:20:00,47.34,47.35,47.31,47.34,192600.0,31.7103,31.717,31.6902,31.7103,192600.0
2011-06-15 10:25:00,47.33,47.34,47.3,47.31,194300.0,31.7036,31.7103,31.6835,31.6902,194300.0
2011-06-15 10:30:00,47.31,47.35,47.29,47.31,249800.0,31.6902,31.717,31.6768,31.6902,249800.0
2011-06-15 10:35:00,47.31,47.31,47.25,47.29,417800.0,31.6902,31.6902,31.65,31.6768,417800.0
2011-06-15 10:40:00,47.29,47.3,47.25,47.3,645600.0,31.6768,31.6835,31.65,31.6835,645600.0
2011-06-15 10:45:00,47.3,47.38,47.3,47.38,184400.0,31.6835,31.7371,31.6835,31.7371,184400.0
2011-06-15 10:50:00,47.38,47.4,47.36,47.37,226800.0,31.7371,31.7505,31.7237,31.7304,226800.0
2011-06-15 10:55:00,47.36,47.41,47.36,47.37,268900.0,31.7237,31.7572,31.7237,31.7304,268900.0
2011-06-15 11:00:00,47.38,47.41,47.35,47.36,245100.0,31.7371,31.7572,31.717,31.7237,245100.0
2011-06-15 11:05:00,47.36,47.37,47.31,47.35,353500.0,31.7237,31.7304,31.6902,31.717,353500.0
2011-06-15 11:10:00,47.34,47.34,47.3,47.32,223400.0,31.7103,31.7103,31.6835,31.6969,223400.0
2011-06-15 11:15:00,47.31,47.34,47.31,47.33,83400.0,31.6902,31.7103,31.6902,31.7036,83400.0
2011-06-15 11:20:00,47.33,47.35,47.31,47.33,139800.0,31.7036,31.717,31.6902,31.7036,139800.0
2011-06-15 11:25:00,47.33,47.33,47.27,47.27,129800.0,31.7036,31.7036,31.6634,31.6634,129800.0
2011-06-15 11:30:00,47.29,47.3,47.23,47.25,333900.0,31.6768,31.6835,31.6366,31.65,333900.0
2011-06-15 11:35:00,47.25,47.26,47.14,47.16,240700.0,31.65,31.6567,31.5763,31.5897,240700.0
2011-06-15 11:40:00,47.15,47.17,47.11,47.13,366300.0,31.583,31.5964,31.5562,31.5696,366300.0
2011-06-15 11:45:00,47.13,47.13,47.07,47.07,150000.0,31.5696,31.5696,31.5294,31.5294,150000.0
2011-06-15 11:50:00,47.07,47.08,47.0,47.07,360000.0,31.5294,31.5361,31.4825,31.5294,360000.0
2011-06-15 11:55:00,47.07,47.08,47.01,47.07,306100.0,31.5294,31.5361,31.4892,31.5294,306100.0
2011-06-15 12:00:00,47.07,47.11,47.05,47.09,116000.0,31.5294,31.5562,31.516,31.5428,116000.0
2011-06-15 12:05:00,47.09,47.09,47.06,47.08,108900.0,31.5428,31.5428,31.5227,31.5361,108900.0
2011-06-15 12:10:00,47.07,47.07,47.03,47.05,107200.0,31.5294,31.5294,31.5026,31.516,107200.0
2011-06-15 12:15:00,47.06,47.06,46.93,46.93,140300.0,31.5227,31.5227,31.4356,31.4356,140300.0
2011-06-15 12:20:00,46.93,46.95,46.84,46.84,243000.0,31.4356,31.449,31.3754,31.3754,243000.0
2011-06-15 12:25:00,46.85,46.9,46.76,46.9,294300.0,31.382,31.4155,31.3218,31.4155,294300.0
2011-06-15 12:30:00,46.9,46.96,46.89,46.95,173100.0,31.4155,31.4557,31.4088,31.449,173100.0
2011-06-15 12:35:00,46.95,46.97,46.92,46.94,89200.0,31.449,31.4624,31.4289,31.4423,89200.0
2011-06-15 12:40:00,46.94,46.98,46.93,46.93,119800.0,31.4423,31.4691,31.4356,31.4356,119800.0
2011-06-15 12:45:00,46.94,46.97,46.94,46.95,90900.0,31.4423,31.4624,31.4423,31.449,90900.0
2011-06-15 12:50:00,46.95,46.97,46.93,46.94,77900.0,31.449,31.4624,31.4356,31.4423,77900.0
2011-06-15 12:55:00,46.94,46.94,46.88,46.91,158500.0,31.4423,31.4423,31.4021,31.4222,158500.0
2011-06-15 13:00:00,46.92,46.95,46.9,46.91,126200.0,31.4289,31.449,31.4155,31.4222,126200.0
2011-06-15 13:05:00,46.91,46.92,46.87,46.88,139400.0,31.4222,31.4289,31.3954,31.4021,139400.0
2011-06-15 13:10:00,46.87,46.89,46.85,46.89,153000.0,31.3954,31.4088,31.382,31.4088,153000.0
2011-06-15 13:15:00,46.88,46.89,46.82,46.83,144100.0,31.4021,31.4088,31.362,31.3687,144100.0
2011-06-15 13:20:00,46.83,46.86,46.81,46.86,178600.0,31.3687,31.3887,31.3553,31.3887,178600.0
2011-06-15 13:25:00,46.86,46.9,46.84,46.87,120300.0,31.3887,31.4155,31.3754,31.3954,120300.0
2011-06-15 13:30:00,46.88,46.88,46.84,46.84,197100.0,31.4021,31.4021,31.3754,31.3754,197100.0
2011-06-15 13:35:00,46.84,46.84,46.8,46.83,273300.0,31.3754,31.3754,31.3486,31.3687,273300.0
2011-06-15 13:40:00,46.83,46.88,46.83,46.86,246800.0,31.3687,31.4021,31.3687,31.3887,246800.0
2011-06-15 13:45:00,46.87,46.88,46.82,46.82,229600.0,31.3954,31.4021,31.362,31.362,229600.0
2011-06-15 13:50:00,46.82,46.83,46.79,46.79,332900.0,31.362,31.3687,31.3419,31.3419,332900.0
2011-06-15 13:55:00,46.8,46.86,46.78,46.85,302700.0,31.3486,31.3887,31.3352,31.382,302700.0
2011-06-15 14:00:00,46.85,46.91,46.84,46.91,303800.0,31.382,31.4222,31.3754,31.4222,303800.0
2011-06-15 14:05:00,46.91,46.99,46.9,46.96,276800.0,31.4222,31.4758,31.4155,31.4557,276800.0
2011-06-15 14:10:00,46.96,46.96,46.92,46.94,201600.0,31.4557,31.4557,31.4289,31.4423,201600.0
2011-06-15 14:15:00,46.94,46.95,46.88,46.88,138700.0,31.4423,31.449,31.4021,31.4021,138700.0
2011-06-15 14:20:00,46.89,46.91,46.83,46.83,273700.0,31.4088,31.4222,31.3687,31.3687,273700.0
2011-06-15 14:25:00,46.84,46.86,46.8,46.8,157800.0,31.3754,31.3887,31.3486,31.3486,157800.0
2011-06-15 14:30:00,46.81,46.91,46.8,46.9,207400.0,31.3553,31.4222,31.3486,31.4155,207400.0
2011-06-15 14:35:00,46.9,46.92,46.89,46.91,64900.0,31.4155,31.4289,31.4088,31.4222,64900.0
2011-06-15 14:40:00,46.91,46.92,46.84,46.85,172700.0,31.4222,31.4289,31.3754,31.382,172700.0
2011-06-15 14:45:00,46.85,46.94,46.78,46.87,313300.0,31.382,31.4423,31.3352,31.3954,313300.0
2011-06-15 14:50:00,46.88,46.91,46.82,46.85,153100.0,31.4021,31.4222,31.362,31.382,153100.0
2011-06-15 14:55:00,46.84,46.87,46.83,46.83,89400.0,31.3754,31.3954,31.3687,31.3687,89400.0
2011-06-15 15:00:00,46.84,46.89,46.81,46.83,144300.0,31.3754,31.4088,31.3553,31.3687,144300.0
2011-06-15 15:05:00,46.83,46.84,46.77,46.8,139600.0,31.3687,31.3754,31.3285,31.3486,139600.0
2011-06-15 15:10:00,46.79,46.83,46.75,46.83,249800.0,31.3419,31.3687,31.3151,31.3687,249800.0
2011-06-15 15:15:00,46.83,46.84,46.78,46.82,151900.0,31.3687,31.3754,31.3352,31.362,151900.0
2011-06-15 15:20:00,46.82,46.87,46.78,46.87,158100.0,31.362,31.3954,31.3352,31.3954,158100.0
2011-06-15 15:25:00,46.88,46.9,46.81,46.84,1011000.0,31.4021,31.4155,31.3553,31.3754,1011000.0
2011-06-15 15:30:00,46.84,46.86,46.81,46.84,181800.0,31.3754,31.3887,31.3553,31.3754,181800.0
2011-06-15 15:35:00,46.84,46.86,46.82,46.85,180000.0,31.3754,31.3887,31.362,31.382,180000.0
2011-06-15 15:40:00,46.85,46.92,46.84,46.91,418100.0,31.382,31.4289,31.3754,31.4222,418100.0
2011-06-15 15:45:00,46.92,46.97,46.91,46.92,172000.0,31.4289,31.4624,31.4222,31.4289,172000.0
2011-06-15 15:50:00,46.92,46.94,46.89,46.93,162400.0,31.4289,31.4423,31.4088,31.4356,162400.0
2011-06-15 15:55:00,46.94,46.95,46.86,46.86,914000.0,31.4423,31.449,31.3887,31.3887,914000.0
2011-06-16 09:30:00,46.57,46.64,46.51,46.54,1179700.0,31.1945,31.2414,31.1543,31.1744,1179700.0
2011-06-16 09:35:00,46.54,46.67,46.54,46.65,1045000.0,31.1744,31.2615,31.1744,31.2481,1045000.0
2011-06-16 09:40:00,46.64,46.7,46.59,46.6,668500.0,31.2414,31.2816,31.2079,31.2146,668500.0
2011-06-16 09:45:00,46.6,46.67,46.56,46.61,458100.0,31.2146,31.2615,31.1878,31.2213,458100.0
2011-06-16 09:50:00,46.61,46.68,46.61,46.65,137900.0,31.2213,31.2682,31.2213,31.2481,137900.0
2011-06-16 09:55:00,46.64,46.65,46.56,46.56,124900.0,31.2414,31.2481,31.1878,31.1878,124900.0
2011-06-16 10:00:00,46.56,46.56,46.39,46.52,934100.0,31.1878,31.1878,31.0739,31.161,934100.0
2011-06-16 10:05:00,46.52,46.63,46.49,46.55,491000.0,31.161,31.2347,31.1409,31.1811,491000.0
2011-06-16 10:10:00,46.56,46.74,46.54,46.73,307200.0,31.1878,31.3084,31.1744,31.3017,307200.0
2011-06-16 10:15:00,46.73,46.76,46.67,46.71,198700.0,31.3017,31.3218,31.2615,31.2883,198700.0
2011-06-16 10:20:00,46.7,46.72,46.65,46.71,123300.0,31.2816,31.295,31.2481,31.2883,123300.0
2011-06-16 10:25:00,46.71,46.72,46.62,46.63,147300.0,31.2883,31.295,31.228,31.2347,147300.0
2011-06-16 10:30:00,46.64,46.71,46.62,46.7,122700.0,31.2414,31.2883,31.228,31.2816,122700.0
2011-06-16 10:35:00,46.7,46.83,46.69,46.82,280000.0,31.2816,31.3687,31.2749,31.362,280000.0
2011-06-16 10:40:00,46.82,46.84,46.79,46.81,220000.0,31.362,31.3754,31.3419,31.3553,220000.0
2011-06-16 10:45:00,46.81,46.82,46.76,46.79,113100.0,31.3553,31.362,31.3218,31.3419,113100.0
2011-06-16 10:50:00,46.79,46.81,46.74,46.75,166400.0,31.3419,31.3553,31.3084,31.3151,166400.0
2011-06-16 10:55:00,46.75,46.76,46.72,46.72,96400.0,31.3151,31.3218,31.295,31.295,96400.0
2011-06-16 11:00:00,46.73,46.73,46.64,46.65,177000.0,31.3017,31.3017,31.2414,31.2481,177000.0
2011-06-16 11:05:00,46.66,46.66,46.59,46.63,169400.0,31.2548,31.2548,31.2079,31.2347,169400.0
2011-06-16 11:10:00,46.62,46.66,46.59,46.63,189500.0,31.228,31.2548,31.2079,31.2347,189500.0
2011-06-16 11:15:00,46.64,46.78,46.61,46.78,244100.0,31.2414,31.3352,31.2213,31.3352,244100.0
2011-06-16 11:20:00,46.79,46.82,46.68,46.69,540200.0,31.3419,31.362,31.2682,31.2749,540200.0
2011-06-16 11:25:00,46.69,46.78,46.69,46.76,198500.0,31.2749,31.3352,31.2749,31.3218,198500.0
2011-06-16 11:30:00,46.77,46.81,46.75,46.76,328800.0,31.3285,31.3553,31.3151,31.3218,328800.0
2011-06-16 11:35:00,46.76,46.77,46.68,46.7,197300.0,31.3218,31.3285,31.2682,31.2816,197300.0
2011-06-16 11:40:00,46.71,46.71,46.65,46.66,134800.0,31.2883,31.2883,31.2481,31.2548,134800.0
2011-06-16 11:45:00,46.65,46.7,46.63,46.65,132700.0,31.2481,31.2816,31.2347,31.2481,132700.0
2011-06-16 11:50:00,46.63,46.68,46.62,46.63,63300.0,31.2347,31.2682,31.228,31.2347,63300.0
2011-06-16 11:55:00,46.63,46.65,46.59,46.61,95000.0,31.2347,31.2481,31.2079,31.2213,95000.0
2011-06-16 12:00:00,46.61,46.69,46.61,46.68,66300.0,31.2213,31.2749,31.2213,31.2682,66300.0
2011-06-16 12:05:00,46.68,46.7,46.66,46.67,65500.0,31.2682,31.2816,31.2548,31.2615,65500.0
2011-06-16 12:10:00,46.67,46.68,46.65,46.66,71400.0,31.2615,31.2682,31.2481,31.2548,71400.0
2011-06-16 12:15:00,46.66,46.67,46.62,46.64,108400.0,31.2548,31.2615,31.228,31.2414,108400.0
2011-06-16 12:20:00,46.63,46.68,46.63,46.67,161700.0,31.2347,31.2682,31.2347,31.2615,161700.0
2011-06-16 12:25:00,46.66,46.72,46.65,46.71,140900.0,31.2548,31.295,31.2481,31.2883,140900.0
2011-06-16 12:30:00,46.7,46.73,46.69,46.7,129300.0,31.2816,31.3017,31.2749,31.2816,129300.0
2011-06-16 12:35:00,46.7,46.71,46.67,46.69,27000.0,31.2816,31.2883,31.2615,31.2749,27000.0
2011-06-16 12:40:00,46.68,46.69,46.67,46.69,80500.0,31.2682,31.2749,31.2615,31.2749,80500.0
2011-06-16 12:45:00,46.68,46.7,46.67,46.69,52300.0,31.2682,31.2816,31.2615,31.2749,52300.0
2011-06-16 12:50:00,46.69,46.71,46.67,46.69,45900.0,31.2749,31.2883,31.2615,31.2749,45900.0
2011-06-16 12:55:00,46.68,46.69,46.63,46.63,113300.0,31.2682,31.2749,31.2347,31.2347,113300.0
2011-06-16 13:00:00,46.63,46.63,46.57,46.6,303000.0,31.2347,31.2347,31.1945,31.2146,303000.0
2011-06-16 13:05:00,46.6,46.61,46.57,46.59,283200.0,31.2146,31.2213,31.1945,31.2079,283200.0
2011-06-16 13:10:00,46.59,46.64,46.58,46.62,137500.0,31.2079,31.2414,31.2012,31.228,137500.0
2011-06-16 13:15:00,46.62,46.69,46.62,46.66,62200.0,31.228,31.2749,31.228,31.2548,62200.0
2011-06-16 13:20:00,46.67,46.68,46.6,46.63,191200.0,31.2615,31.2682,31.2146,31.2347,191200.0
2011-06-16 13:25:00,46.63,46.63,46.58,46.58,311500.0,31.2347,31.2347,31.2012,31.2012,311500.0
2011-06-16 13:30:00,46.59,46.59,46.53,46.53,97500.0,31.2079,31.2079,31.1677,31.1677,97500.0
2011-06-16 13:35:00,46.53,46.56,46.5,46.5,390500.0,31.1677,31.1878,31.1476,31.1476,390500.0
2011-06-16 13:40:00,46.5,46.52,46.43,46.43,232700.0,31.1476,31.161,31.1007,31.1007,232700.0
2011-06-16 13:45:00,46.45,46.47,46.42,46.47,86400.0,31.1141,31.1275,31.094,31.1275,86400.0
2011-06-16 13:50:00,46.47,46.48,46.4,46.41,167500.0,31.1275,31.1342,31.0806,31.0873,167500.0
2011-06-16 13:55:00,46.41,46.44,46.37,46.38,137300.0,31.0873,31.1074,31.0605,31.0672,137300.0
2011-06-16 14:00:00,46.38,46.43,46.37,46.41,127900.0,31.0672,31.1007,31.0605,31.0873,127900.0
2011-06-16 14:05:00,46.41,46.42,46.37,46.39,123500.0,31.0873,31.094,31.0605,31.0739,123500.0
2011-06-16 14:10:00,46.39,46.4,46.33,46.34,125000.0,31.0739,31.0806,31.0337,31.0404,125000.0
2011-06-16 14:15:00,46.33,46.34,46.29,46.3,100800.0,31.0337,31.0404,31.0069,31.0136,100800.0
2011-06-16 14:20:00,46.3,46.34,46.29,46.3,79900.0,31.0136,31.0404,31.0069,31.0136,79900.0
2011-06-16 14:25:00,46.3,46.36,46.3,46.33,152100.0,31.0136,31.0538,31.0136,31.0337,152100.0
2011-06-16 14:30:00,46.33,46.34,46.26,46.26,89100.0,31.0337,31.0404,30.9868,30.9868,89100.0
2011-06-16 14:35:00,46.26,46.27,46.19,46.2,191900.0,30.9868,30.9935,30.94,30.9467,191900.0
2011-06-16 14:40:00,46.2,46.25,46.2,46.21,145400.0,30.9467,30.9801,30.9467,30.9534,145400.0
2011-06-16 14:45:00,46.2,46.21,46.13,46.13,149400.0,30.9467,30.9534,30.8998,30.8998,149400.0
2011-06-16 14:50:00,46.13,46.19,46.1,46.18,126000.0,30.8998,30.94,30.8797,30.9333,126000.0
2011-06-16 14:55:00,46.18,46.26,46.18,46.25,87100.0,30.9333,30.9868,30.9333,30.9801,87100.0
2011-06-16 15:00:00,46.24,46.29,46.24,46.28,82400.0,30.9734,31.0069,30.9734,31.0002,82400.0
2011-06-16 15:05:00,46.29,46.36,46.28,46.35,78200.0,31.0069,31.0538,31.0002,31.0471,78200.0
2011-06-16 15:10:00,46.35,46.38,46.35,46.38,86300.0,31.0471,31.0672,31.0471,31.0672,86300.0
2011-06-16 15:15:00,46.37,46.39,46.35,46.37,88000.0,31.0605,31.0739,31.0471,31.0605,88000.0
2011-06-16 15:20:00,46.37,46.41,46.37,46.39,100700.0,31.0605,31.0873,31.0605,31.0739,100700.0
2011-06-16 15:25:00,46.39,46.43,46.38,46.4,129500.0,31.0739,31.1007,31.0672,31.0806,129500.0
2011-06-16 15:30:00,46.39,46.48,46.38,46.47,209900.0,31.0739,31.1342,31.0672,31.1275,209900.0
2011-06-16 15:35:00,46.47,46.54,46.46,46.52,164200.0,31.1275,31.1744,31.1208,31.161,164200.0
2011-06-16 15:40:00,46.52,46.53,46.47,46.48,171200.0,31.161,31.1677,31.1275,31.1342,171200.0
2011-06-16 15:45:00,46.48,46.52,46.46,46.48,198900.0,31.1342,31.161,31.1208,31.1342,198900.0
2011-06-16 15:50:00,46.48,46.56,46.47,46.56,146100.0,31.1342,31.1878,31.1275,31.1878,146100.0
2011-06-16 15:55:00,46.55,46.56,46.47,46.49,568000.0,31.1811,31.1878,31.1275,31.1409,568000.0
2011-06-17 09:30:00,46.8,46.81,46.71,46.73,1242100.0,31.3486,31.3553,31.2883,31.3017,1242100.0
2011-06-17 09:35:00,46.73,46.77,46.67,46.68,4436800.0,31.3017,31.3285,31.2615,31.2682,4436800.0
2011-06-17 09:40:00,46.68,46.69,46.59,46.6,3710400.0,31.2682,31.2749,31.2079,31.2146,3710400.0
2011-06-17 09:45:00,46.61,46.68,46.61,46.63,632800.0,31.2213,31.2682,31.2213,31.2347,632800.0
2011-06-17 09:50:00,46.64,46.65,46.6,46.6,87200.0,31.2414,31.2481,31.2146,31.2146,87200.0
2011-06-17 09:55:00,46.6,46.69,46.59,46.69,116300.0,31.2146,31.2749,31.2079,31.2749,116300.0
2011-06-17 10:00:00,46.68,46.81,46.67,46.76,316300.0,31.2682,31.3553,31.2615,31.3218,316300.0
2011-06-17 10:05:00,46.76,46.77,46.71,46.74,1600500.0,31.3218,31.3285,31.2883,31.3084,1600500.0
2011-06-17 10:10:00,46.74,46.78,46.72,46.75,2310900.0,31.3084,31.3352,31.295,31.3151,2310900.0
2011-06-17 10:15:00,46.75,46.78,46.7,46.72,582100.0,31.3151,31.3352,31.2816,31.295,582100.0
2011-06-17 10:20:00,46.73,46.73,46.65,46.66,298000.0,31.3017,31.3017,31.2481,31.2548,298000.0
2011-06-17 10:25:00,46.66,46.67,46.58,46.63,241100.0,31.2548,31.2615,31.2012,31.2347,241100.0
2011-06-17 10:30:00,46.63,46.67,46.61,46.64,77700.0,31.2347,31.2615,31.2213,31.2414,77700.0
2011-06-17 10:35:00,46.65,46.73,46.63,46.72,149100.0,31.2481,31.3017,31.2347,31.295,149100.0
2011-06-17 10:40:00,46.71,46.73,46.69,46.71,83400.0,31.2883,31.3017,31.2749,31.2883,83400.0
2011-06-17 10:45:00,46.71,46.76,46.69,46.76,136000.0,31.2883,31.3218,31.2749,31.3218,136000.0
2011-06-17 10:50:00,46.76,46.78,46.75,46.76,144500.0,31.3218,31.3352,31.3151,31.3218,144500.0
2011-06-17 10:55:00,46.76,46.77,46.72,46.72,138400.0,31.3218,31.3285,31.295,31.295,138400.0
2011-06-17 11:00:00,46.72,46.73,46.65,46.65,178500.0,31.295,31.3017,31.2481,31.2481,178500.0
2011-06-17 11:05:00,46.66,46.69,46.66,46.67,84000.0,31.2548,31.2749,31.2548,31.2615,84000.0
2011-06-17 11:10:00,46.67,46.76,46.66,46.75,151400.0,31.2615,31.3218,31.2548,31.3151,151400.0
2011-06-17 11:15:00,46.75,46.77,46.72,46.77,82400.0,31.3151,31.3285,31.295,31.3285,82400.0
2011-06-17 11:20:00,46.77,46.78,46.75,46.76,112400.0,31.3285,31.3352,31.3151,31.3218,112400.0
2011-06-17 11:25:00,46.75,46.78,46.74,46.78,91500.0,31.3151,31.3352,31.3084,31.3352,91500.0
2011-06-17 11:30:00,46.78,46.79,46.71,46.73,180900.0,31.3352,31.3419,31.2883,31.3017,180900.0
2011-06-17 11:35:00,46.74,46.76,46.71,46.72,257600.0,31.3084,31.3218,31.2883,31.295,257600.0
2011-06-17 11:40:00,46.72,46.75,46.71,46.74,316700.0,31.295,31.3151,31.2883,31.3084,316700.0
2011-06-17 11:45:00,46.74,46.76,46.72,46.74,117700.0,31.3084,31.3218,31.295,31.3084,117700.0
2011-06-17 11:50:00,46.75,46.75,46.71,46.73,98700.0,31.3151,31.3151,31.2883,31.3017,98700.0
2011-06-17 11:55:00,46.73,46.75,46.72,46.74,41800.0,31.3017,31.3151,31.295,31.3084,41800.0
2011-06-17 12:00:00,46.74,46.76,46.71,46.71,68400.0,31.3084,31.3218,31.2883,31.2883,68400.0
2011-06-17 12:05:00,46.7,46.75,46.7,46.75,302400.0,31.2816,31.3151,31.2816,31.3151,302400.0
2011-06-17 12:10:00,46.75,46.75,46.69,46.7,184500.0,31.3151,31.3151,31.2749,31.2816,184500.0
2011-06-17 12:15:00,46.71,46.71,46.68,46.68,282000.0,31.2883,31.2883,31.2682,31.2682,282000.0
2011-06-17 12:20:00,46.68,46.69,46.62,46.64,527500.0,31.2682,31.2749,31.228,31.2414,527500.0
2011-06-17 12:25:00,46.64,46.66,46.62,46.64,103600.0,31.2414,31.2548,31.228,31.2414,103600.0
2011-06-17 12:30:00,46.64,46.66,46.61,46.61,73100.0,31.2414,31.2548,31.2213,31.2213,73100.0
2011-06-17 12:35:00,46.6,46.65,46.58,46.6,183600.0,31.2146,31.2481,31.2012,31.2146,183600.0
2011-06-17 12:40:00,46.61,46.62,46.55,46.58,117500.0,31.2213,31.228,31.1811,31.2012,117500.0
2011-06-17 12:45:00,46.58,46.6,46.57,46.59,58700.0,31.2012,31.2146,31.1945,31.2079,58700.0
2011-06-17 12:50:00,46.58,46.59,46.51,46.51,109500.0,31.2012,31.2079,31.1543,31.1543,109500.0
2011-06-17 12:55:00,46.51,46.55,46.51,46.54,113000.0,31.1543,31.1811,31.1543,31.1744,113000.0
2011-06-17 13:00:00,46.54,46.55,46.52,46.52,113800.0,31.1744,31.1811,31.161,31.161,113800.0
2011-06-17 13:05:00,46.53,46.53,46.48,46.51,222000.0,31.1677,31.1677,31.1342,31.1543,222000.0
2011-06-17 13:10:00,46.51,46.52,46.49,46.49,50900.0,31.1543,31.161,31.1409,31.1409,50900.0
2011-06-17 13:15:00,46.49,46.49,46.44,46.45,169000.0,31.1409,31.1409,31.1074,31.1141,169000.0
2011-06-17 13:20:00,46.45,46.47,46.44,46.45,123800.0,31.1141,31.1275,31.1074,31.1141,123800.0
2011-06-17 13:25:00,46.45,46.52,46.44,46.51,126900.0,31.1141,31.161,31.1074,31.1543,126900.0
2011-06-17 13:30:00,46.5,46.57,46.5,46.54,114100.0,31.1476,31.1945,31.1476,31.1744,114100.0
2011-06-17 13:35:00,46.54,46.56,46.53,46.56,123400.0,31.1744,31.1878,31.1677,31.1878,123400.0
2011-06-17 13:40:00,46.56,46.56,46.51,46.51,144100.0,31.1878,31.1878,31.1543,31.1543,144100.0
2011-06-17 13:45:00,46.51,46.52,46.48,46.52,63600.0,31.1543,31.161,31.1342,31.161,63600.0
2011-06-17 13:50:00,46.52,46.52,46.45,46.48,70800.0,31.161,31.161,31.1141,31.1342,70800.0
2011-06-17 13:55:00,46.48,46.53,46.46,46.51,25500.0,31.1342,31.1677,31.1208,31.1543,25500.0
2011-06-17 14:00:00,46.5,46.56,46.5,46.54,183700.0,31.1476,31.1878,31.1476,31.1744,183700.0
2011-06-17 14:05:00,46.54,46.57,46.52,46.53,55600.0,31.1744,31.1945,31.161,31.1677,55600.0
2011-06-17 14:10:00,46.53,46.56,46.52,46.56,47700.0,31.1677,31.1878,31.161,31.1878,47700.0
2011-06-17 14:15:00,46.56,46.62,46.55,46.59,98000.0,31.1878,31.228,31.1811,31.2079,98000.0
2011-06-17 14:20:00,46.59,46.63,46.59,46.6,44500.0,31.2079,31.2347,31.2079,31.2146,44500.0
2011-06-17 14:25:00,46.6,46.69,46.59,46.68,248700.0,31.2146,31.2749,31.2079,31.2682,248700.0
2011-06-17 14:30:00,46.68,46.69,46.61,46.63,59200.0,31.2682,31.2749,31.2213,31.2347,59200.0
2011-06-17 14:35:00,46.62,46.63,46.59,46.61,77700.0,31.228,31.2347,31.2079,31.2213,77700.0
2011-06-17 14:40:00,46.6,46.62,46.56,46.57,108800.0,31.2146,31.228,31.1878,31.1945,108800.0
2011-06-17 14:45:00,46.57,46.59,46.54,46.58,160100.0,31.1945,31.2079,31.1744,31.2012,160100.0
2011-06-17 14:50:00,46.58,46.61,46.56,46.59,94600.0,31.2012,31.2213,31.1878,31.2079,94600.0
2011-06-17 14:55:00,46.59,46.62,46.58,46.58,67500.0,31.2079,31.228,31.2012,31.2012,67500.0
2011-06-17 15:00:00,46.59,46.62,46.59,46.6,108500.0,31.2079,31.228,31.2079,31.2146,108500.0
2011-06-17 15:05:00,46.6,46.62,46.59,46.59,98900.0,31.2146,31.228,31.2079,31.2079,98900.0
2011-06-17 15:10:00,46.58,46.58,46.53,46.55,120200.0,31.2012,31.2012,31.1677,31.1811,120200.0
2011-06-17 15:15:00,46.55,46.55,46.42,46.48,502200.0,31.1811,31.1811,31.094,31.1342,502200.0
2011-06-17 15:20:00,46.48,46.53,46.47,46.52,153500.0,31.1342,31.1677,31.1275,31.161,153500.0
2011-06-17 15:25:00,46.52,46.52,46.47,46.49,97600.0,31.161,31.161,31.1275,31.1409,97600.0
2011-06-17 15:30:00,46.49,46.51,46.47,46.49,123100.0,31.1409,31.1543,31.1275,31.1409,123100.0
2011-06-17 15:35:00,46.49,46.57,46.46,46.54,218800.0,31.1409,31.1945,31.1208,31.1744,218800.0
2011-06-17 15:40:00,46.54,46.59,46.53,46.59,194900.0,31.1744,31.2079,31.1677,31.2079,194900.0
2011-06-17 15:45:00,46.59,46.63,46.58,46.61,412300.0,31.2079,31.2347,31.2012,31.2213,412300.0
2011-06-17 15:50:00,46.61,46.63,46.58,46.63,451500.0,31.2213,31.2347,31.2012,31.2347,451500.0
2011-06-17 15:55:00,46.63,46.63,46.56,46.59,829100.0,31.2347,31.2347,31.1878,31.2079,829100.0
2011-06-20 09:30:00,46.3,46.34,46.27,46.34,600800.0,31.0136,31.0404,30.9935,31.0404,600800.0
2011-06-20 09:35:00,46.33,46.34,46.23,46.28,248400.0,31.0337,31.0404,30.9667,31.0002,248400.0
2011-06-20 09:40:00,46.28,46.38,46.27,46.35,535700.0,31.0002,31.0672,30.9935,31.0471,535700.0
2011-06-20 09:45:00,46.35,46.4,46.33,46.38,205600.0,31.0471,31.0806,31.0337,31.0672,205600.0
2011-06-20 09:50:00,46.38,46.43,46.38,46.39,273000.0,31.0672,31.1007,31.0672,31.0739,273000.0
2011-06-20 09:55:00,46.39,46.43,46.39,46.4,132100.0,31.0739,31.1007,31.0739,31.0806,132100.0
2011-06-20 10:00:00,46.41,46.45,46.36,46.36,195900.0,31.0873,31.1141,31.0538,31.0538,195900.0
2011-06-20 10:05:00,46.37,46.41,46.32,46.33,237000.0,31.0605,31.0873,31.027,31.0337,237000.0
2011-06-20 10:10:00,46.32,46.34,46.23,46.23,133400.0,31.027,31.0404,30.9667,30.9667,133400.0
2011-06-20 10:15:00,46.24,46.32,46.22,46.31,201200.0,30.9734,31.027,30.96,31.0203,201200.0
2011-06-20 10:20:00,46.31,46.32,46.25,46.27,166500.0,31.0203,31.027,30.9801,30.9935,166500.0
2011-06-20 10:25:00,46.26,46.36,46.24,46.35,139500.0,30.9868,31.0538,30.9734,31.0471,139500.0
2011-06-20 10:30:00,46.35,46.39,46.35,46.38,94400.0,31.0471,31.0739,31.0471,31.0672,94400.0
2011-06-20 10:35:00,46.38,46.4,46.37,46.39,68400.0,31.0672,31.0806,31.0605,31.0739,68400.0
2011-06-20 10:40:00,46.39,46.43,46.39,46.41,80700.0,31.0739,31.1007,31.0739,31.0873,80700.0
2011-06-20 10:45:00,46.42,46.45,46.41,46.44,143400.0,31.094,31.1141,31.0873,31.1074,143400.0
2011-06-20 10:50:00,46.43,46.44,46.39,46.4,98900.0,31.1007,31.1074,31.0739,31.0806,98900.0
2011-06-20 10:55:00,46.4,46.44,46.36,46.38,221500.0,31.0806,31.1074,31.0538,31.0672,221500.0
2011-06-20 11:00:00,46.38,46.4,46.35,46.37,109400.0,31.0672,31.0806,31.0471,31.0605,109400.0
2011-06-20 11:05:00,46.38,46.4,46.32,46.33,111600.0,31.0672,31.0806,31.027,31.0337,111600.0
2011-06-20 11:10:00,46.33,46.36,46.32,46.33,127600.0,31.0337,31.0538,31.027,31.0337,127600.0
2011-06-20 11:15:00,46.32,46.35,46.3,46.35,47700.0,31.027,31.0471,31.0136,31.0471,47700.0
2011-06-20 11:20:00,46.35,46.45,46.34,46.43,117600.0,31.0471,31.1141,31.0404,31.1007,117600.0
2011-06-20 11:25:00,46.44,46.45,46.42,46.43,116200.0,31.1074,31.1141,31.094,31.1007,116200.0
2011-06-20 11:30:00,46.43,46.47,46.4,46.4,122600.0,31.1007,31.1275,31.0806,31.0806,122600.0
2011-06-20 11:35:00,46.4,46.42,46.39,46.42,37300.0,31.0806,31.094,31.0739,31.094,37300.0
2011-06-20 11:40:00,46.42,46.49,46.41,46.48,116500.0,31.094,31.1409,31.0873,31.1342,116500.0
2011-06-20 11:45:00,46.48,46.5,46.47,46.48,67400.0,31.1342,31.1476,31.1275,31.1342,67400.0
2011-06-20 11:50:00,46.49,46.49,46.46,46.47,57300.0,31.1409,31.1409,31.1208,31.1275,57300.0
2011-06-20 11:55:00,46.48,46.51,46.47,46.5,81600.0,31.1342,31.1543,31.1275,31.1476,81600.0
2011-06-20 12:00:00,46.5,46.53,46.48,46.5,100900.0,31.1476,31.1677,31.1342,31.1476,100900.0
2011-06-20 12:05:00,46.5,46.52,46.46,46.47,48300.0,31.1476,31.161,31.1208,31.1275,48300.0
2011-06-20 12:10:00,46.47,46.47,46.44,46.44,51000.0,31.1275,31.1275,31.1074,31.1074,51000.0
2011-06-20 12:15:00,46.44,46.46,46.44,46.45,26700.0,31.1074,31.1208,31.1074,31.1141,26700.0
2011-06-20 12:20:00,46.45,46.45,46.4,46.43,54500.0,31.1141,31.1141,31.0806,31.1007,54500.0
2011-06-20 12:25:00,46.44,46.49,46.44,46.47,79100.0,31.1074,31.1409,31.1074,31.1275,79100.0
2011-06-20 12:30:00,46.48,46.48,46.45,46.47,76500.0,31.1342,31.1342,31.1141,31.1275,76500.0
2011-06-20 12:35:00,46.47,46.47,46.45,46.45,37300.0,31.1275,31.1275,31.1141,31.1141,37300.0
2011-06-20 12:40:00,46.45,46.47,46.45,46.46,58200.0,31.1141,31.1275,31.1141,31.1208,58200.0
2011-06-20 12:45:00,46.46,46.48,46.46,46.47,35400.0,31.1208,31.1342,31.1208,31.1275,35400.0
2011-06-20 12:50:00,46.47,46.48,46.41,46.41,95000.0,31.1275,31.1342,31.0873,31.0873,95000.0
2011-06-20 12:55:00,46.41,46.43,46.39,46.39,61100.0,31.0873,31.1007,31.0739,31.0739,61100.0
2011-06-20 13:00:00,46.39,46.42,46.38,46.38,58300.0,31.0739,31.094,31.0672,31.0672,58300.0
2011-06-20 13:05:00,46.39,46.42,46.36,46.42,82000.0,31.0739,31.094,31.0538,31.094,82000.0
2011-06-20 13:10:00,46.43,46.43,46.4,46.41,62800.0,31.1007,31.1007,31.0806,31.0873,62800.0
2011-06-20 13:15:00,46.4,46.44,46.4,46.42,65400.0,31.0806,31.1074,31.0806,31.094,65400.0
2011-06-20 13:20:00,46.42,46.44,46.4,46.44,69500.0,31.094,31.1074,31.0806,31.1074,69500.0
2011-06-20 13:25:00,46.43,46.44,46.41,46.42,156900.0,31.1007,31.1074,31.0873,31.094,156900.0
2011-06-20 13:30:00,46.42,46.45,46.4,46.45,67400.0,31.094,31.1141,31.0806,31.1141,67400.0
2011-06-20 13:35:00,46.45,46.47,46.43,46.43,37700.0,31.1141,31.1275,31.1007,31.1007,37700.0
2011-06-20 13:40:00,46.44,46.45,46.41,46.41,65600.0,31.1074,31.1141,31.0873,31.0873,65600.0
2011-06-20 13:45:00,46.41,46.41,46.38,46.38,164700.0,31.0873,31.0873,31.0672,31.0672,164700.0
2011-06-20 13:50:00,46.39,46.41,46.38,46.4,53800.0,31.0739,31.0873,31.0672,31.0806,53800.0
2011-06-20 13:55:00,46.4,46.41,46.38,46.39,65800.0,31.0806,31.0873,31.0672,31.0739,65800.0
2011-06-20 14:00:00,46.39,46.43,46.38,46.4,67100.0,31.0739,31.1007,31.0672,31.0806,67100.0
2011-06-20 14:05:00,46.4,46.47,46.4,46.46,96000.0,31.0806,31.1275,31.0806,31.1208,96000.0
2011-06-20 14:10:00,46.46,46.47,46.44,46.45,44800.0,31.1208,31.1275,31.1074,31.1141,44800.0
2011-06-20 14:15:00,46.44,46.47,46.44,46.45,64300.0,31.1074,31.1275,31.1074,31.1141,64300.0
2011-06-20 14:20:00,46.45,46.46,46.4,46.42,76000.0,31.1141,31.1208,31.0806,31.094,76000.0
2011-06-20 14:25:00,46.41,46.41,46.39,46.4,80200.0,31.0873,31.0873,31.0739,31.0806,80200.0
2011-06-20 14:30:00,46.41,46.45,46.41,46.45,79600.0,31.0873,31.1141,31.0873,31.1141,79600.0
2011-06-20 14:35:00,46.46,46.48,46.45,46.48,86300.0,31.1208,31.1342,31.1141,31.1342,86300.0
2011-06-20 14:40:00,46.47,46.48,46.45,46.46,68400.0,31.1275,31.1342,31.1141,31.1208,68400.0
2011-06-20 14:45:00,46.47,46.52,46.47,46.48,58700.0,31.1275,31.161,31.1275,31.1342,58700.0
2011-06-20 14:50:00,46.48,46.5,46.45,46.47,58100.0,31.1342,31.1476,31.1141,31.1275,58100.0
2011-06-20 14:55:00,46.47,46.48,46.46,46.48,50700.0,31.1275,31.1342,31.1208,31.1342,50700.0
2011-06-20 15:00:00,46.47,46.47,46.43,46.44,51600.0,31.1275,31.1275,31.1007,31.1074,51600.0
2011-06-20 15:05:00,46.45,46.46,46.4,46.41,58800.0,31.1141,31.1208,31.0806,31.0873,58800.0
2011-06-20 15:10:00,46.41,46.42,46.38,46.4,134600.0,31.0873,31.094,31.0672,31.0806,134600.0
2011-06-20 15:15:00,46.4,46.42,46.39,46.39,84800.0,31.0806,31.094,31.0739,31.0739,84800.0
2011-06-20 15:20:00,46.39,46.41,46.37,46.39,64800.0,31.0739,31.0873,31.0605,31.0739,64800.0
2011-06-20 15:25:00,46.39,46.39,46.36,46.37,193500.0,31.0739,31.0739,31.0538,31.0605,193500.0
2011-06-20 15:30:00,46.37,46.42,46.36,46.41,152200.0,31.0605,31.094,31.0538,31.0873,152200.0
2011-06-20 15:35:00,46.41,46.47,46.41,46.46,176100.0,31.0873,31.1275,31.0873,31.1208,176100.0
2011-06-20 15:40:00,46.45,46.46,46.43,46.46,119700.0,31.1141,31.1208,31.1007,31.1208,119700.0
2011-06-20 15:45:00,46.46,46.5,46.44,46.46,179800.0,31.1208,31.1476,31.1074,31.1208,179800.0
2011-06-20 15:50:00,46.46,46.47,46.43,46.46,79400.0,31.1208,31.1275,31.1007,31.1208,79400.0
2011-06-20 15:55:00,46.47,46.5,46.43,46.43,1424000.0,31.1275,31.1476,31.1007,31.1007,1424000.0
2011-06-21 09:30:00,46.83,46.88,46.8,46.84,437700.0,31.3687,31.4021,31.3486,31.3754,437700.0
2011-06-21 09:35:00,46.84,46.85,46.81,46.84,368300.0,31.3754,31.382,31.3553,31.3754,368300.0
2011-06-21 09:40:00,46.84,46.88,46.84,46.85,220400.0,31.3754,31.4021,31.3754,31.382,220400.0
2011-06-21 09:45:00,46.85,46.85,46.79,46.82,83100.0,31.382,31.382,31.3419,31.362,83100.0
2011-06-21 09:50:00,46.82,46.91,46.82,46.91,223500.0,31.362,31.4222,31.362,31.4222,223500.0
2011-06-21 09:55:00,46.91,46.95,46.9,46.93,342000.0,31.4222,31.449,31.4155,31.4356,342000.0
2011-06-21 10:00:00,46.92,47.02,46.91,46.97,492500.0,31.4289,31.4959,31.4222,31.4624,492500.0
2011-06-21 10:05:00,46.98,47.0,46.96,46.98,248600.0,31.4691,31.4825,31.4557,31.4691,248600.0
2011-06-21 10:10:00,46.98,46.99,46.94,46.94,458800.0,31.4691,31.4758,31.4423,31.4423,458800.0
2011-06-21 10:15:00,46.95,47.02,46.94,47.01,280300.0,31.449,31.4959,31.4423,31.4892,280300.0
2011-06-21 10:20:00,47.01,47.07,46.98,47.05,850300.0,31.4892,31.5294,31.4691,31.516,850300.0
2011-06-21 10:25:00,47.05,47.08,47.03,47.06,224000.0,31.516,31.5361,31.5026,31.5227,224000.0
2011-06-21 10:30:00,47.06,47.08,47.02,47.04,191900.0,31.5227,31.5361,31.4959,31.5093,191900.0
2011-06-21 10:35:00,47.03,47.06,47.03,47.05,205200.0,31.5026,31.5227,31.5026,31.516,205200.0
2011-06-21 10:40:00,47.05,47.1,47.05,47.08,186800.0,31.516,31.5495,31.516,31.5361,186800.0
2011-06-21 10:45:00,47.08,47.13,47.08,47.11,117000.0,31.5361,31.5696,31.5361,31.5562,117000.0
2011-06-21 10:50:00,47.12,47.12,47.09,47.11,119300.0,31.5629,31.5629,31.5428,31.5562,119300.0
2011-06-21 10:55:00,47.1,47.11,47.09,47.1,84800.0,31.5495,31.5562,31.5428,31.5495,84800.0
2011-06-21 11:00:00,47.1,47.11,47.08,47.09,69600.0,31.5495,31.5562,31.5361,31.5428,69600.0
2011-06-21 11:05:00,47.11,47.14,47.1,47.13,172700.0,31.5562,31.5763,31.5495,31.5696,172700.0
2011-06-21 11:10:00,47.13,47.15,47.12,47.14,112600.0,31.5696,31.583,31.5629,31.5763,112600.0
2011-06-21 11:15:00,47.14,47.18,47.12,47.14,127500.0,31.5763,31.6031,31.5629,31.5763,127500.0
2011-06-21 11:20:00,47.14,47.19,47.14,47.17,338700.0,31.5763,31.6098,31.5763,31.5964,338700.0
2011-06-21 11:25:00,47.17,47.2,47.16,47.18,299100.0,31.5964,31.6165,31.5897,31.6031,299100.0
2011-06-21 11:30:00,47.18,47.24,47.17,47.22,192800.0,31.6031,31.6433,31.5964,31.6299,192800.0
2011-06-21 11:35:00,47.22,47.28,47.21,47.27,488600.0,31.6299,31.6701,31.6232,31.6634,488600.0
2011-06-21 11:40:00,47.26,47.27,47.22,47.23,419800.0,31.6567,31.6634,31.6299,31.6366,419800.0
2011-06-21 11:45:00,47.23,47.25,47.21,47.22,192000.0,31.6366,31.65,31.6232,31.6299,192000.0
2011-06-21 11:50:00,47.22,47.22,47.17,47.18,97300.0,31.6299,31.6299,31.5964,31.6031,97300.0
2011-06-21 11:55:00,47.17,47.19,47.15,47.17,66600.0,31.5964,31.6098,31.583,31.5964,66600.0
2011-06-21 12:00:00,47.17,47.18,47.14,47.15,39500.0,31.5964,31.6031,31.5763,31.583,39500.0
2011-06-21 12:05:00,47.15,47.16,47.13,47.16,51900.0,31.583,31.5897,31.5696,31.5897,51900.0
2011-06-21 12:10:00,47.16,47.16,47.13,47.13,37100.0,31.5897,31.5897,31.5696,31.5696,37100.0
2011-06-21 12:15:00,47.14,47.18,47.13,47.17,38900.0,31.5763,31.6031,31.5696,31.5964,38900.0
2011-06-21 12:20:00,47.17,47.2,47.16,47.16,84900.0,31.5964,31.6165,31.5897,31.5897,84900.0
2011-06-21 12:25:00,47.16,47.17,47.13,47.15,36900.0,31.5897,31.5964,31.5696,31.583,36900.0
2011-06-21 12:30:00,47.15,47.16,47.15,47.16,52800.0,31.583,31.5897,31.583,31.5897,52800.0
2011-06-21 12:35:00,47.15,47.15,47.13,47.15,40000.0,31.583,31.583,31.5696,31.583,40000.0
2011-06-21 12:40:00,47.15,47.17,47.14,47.15,18700.0,31.583,31.5964,31.5763,31.583,18700.0
2011-06-21 12:45:00,47.16,47.21,47.15,47.2,226200.0,31.5897,31.6232,31.583,31.6165,226200.0
2011-06-21 12:50:00,47.2,47.21,47.18,47.19,48500.0,31.6165,31.6232,31.6031,31.6098,48500.0
2011-06-21 12:55:00,47.2,47.21,47.18,47.19,78700.0,31.6165,31.6232,31.6031,31.6098,78700.0
2011-06-21 13:00:00,47.19,47.21,47.18,47.19,65000.0,31.6098,31.6232,31.6031,31.6098,65000.0
2011-06-21 13:05:00,47.19,47.19,47.16,47.16,45000.0,31.6098,31.6098,31.5897,31.5897,45000.0
2011-06-21 13:10:00,47.16,47.17,47.13,47.17,99600.0,31.5897,31.5964,31.5696,31.5964,99600.0
2011-06-21 13:15:00,47.16,47.17,47.13,47.14,98300.0,31.5897,31.5964,31.5696,31.5763,98300.0
2011-06-21 13:20:00,47.14,47.16,47.13,47.14,75700.0,31.5763,31.5897,31.5696,31.5763,75700.0
2011-06-21 13:25:00,47.14,47.16,47.13,47.14,54700.0,31.5763,31.5897,31.5696,31.5763,54700.0
2011-06-21 13:30:00,47.14,47.17,47.13,47.14,209300.0,31.5763,31.5964,31.5696,31.5763,209300.0
2011-06-21 13:35:00,47.14,47.16,47.12,47.13,65800.0,31.5763,31.5897,31.5629,31.5696,65800.0
2011-06-21 13:40:00,47.14,47.15,47.13,47.15,151900.0,31.5763,31.583,31.5696,31.583,151900.0
2011-06-21 13:45:00,47.15,47.17,47.14,47.16,40100.0,31.583,31.5964,31.5763,31.5897,40100.0
2011-06-21 13:50:00,47.16,47.17,47.14,47.14,151000.0,31.5897,31.5964,31.5763,31.5763,151000.0
2011-06-21 13:55:00,47.15,47.15,47.13,47.14,122400.0,31.583,31.583,31.5696,31.5763,122400.0
2011-06-21 14:00:00,47.15,47.17,47.14,47.17,87200.0,31.583,31.5964,31.5763,31.5964,87200.0
2011-06-21 14:05:00,47.17,47.19,47.16,47.19,66000.0,31.5964,31.6098,31.5897,31.6098,66000.0
2011-06-21 14:10:00,47.19,47.22,47.18,47.21,92800.0,31.6098,31.6299,31.6031,31.6232,92800.0
2011-06-21 14:15:00,47.21,47.21,47.18,47.2,129100.0,31.6232,31.6232,31.6031,31.6165,129100.0
2011-06-21 14:20:00,47.2,47.22,47.19,47.21,146300.0,31.6165,31.6299,31.6098,31.6232,146300.0
2011-06-21 14:25:00,47.22,47.24,47.2,47.23,198400.0,31.6299,31.6433,31.6165,31.6366,198400.0
2011-06-21 14:30:00,47.24,47.27,47.23,47.26,223800.0,31.6433,31.6634,31.6366,31.6567,223800.0
2011-06-21 14:35:00,47.26,47.33,47.24,47.3,166600.0,31.6567,31.7036,31.6433,31.6835,166600.0
2011-06-21 14:40:00,47.31,47.31,47.3,47.31,28500.0,31.6902,31.6902,31.6835,31.6902,28500.0
2011-06-21 14:45:00,47.31,47.32,47.28,47.29,186800.0,31.6902,31.6969,31.6701,31.6768,186800.0
2011-06-21 14:50:00,47.29,47.31,47.27,47.29,102100.0,31.6768,31.6902,31.6634,31.6768,102100.0
2011-06-21 14:55:00,47.29,47.31,47.29,47.3,176900.0,31.6768,31.6902,31.6768,31.6835,176900.0
2011-06-21 15:00:00,47.31,47.31,47.27,47.3,357800.0,31.6902,31.6902,31.6634,31.6835,357800.0
2011-06-21 15:05:00,47.3,47.32,47.28,47.3,455200.0,31.6835,31.6969,31.6701,31.6835,455200.0
2011-06-21 15:10:00,47.3,47.32,47.29,47.3,235500.0,31.6835,31.6969,31.6768,31.6835,235500.0
2011-06-21 15:15:00,47.3,47.31,47.28,47.3,207600.0,31.6835,31.6902,31.6701,31.6835,207600.0
2011-06-21 15:20:00,47.3,47.3,47.27,47.28,1145800.0,31.6835,31.6835,31.6634,31.6701,1145800.0
2011-06-21 15:25:00,47.28,47.28,47.24,47.25,269900.0,31.6701,31.6701,31.6433,31.65,269900.0
2011-06-21 15:30:00,47.24,47.27,47.21,47.23,274100.0,31.6433,31.6634,31.6232,31.6366,274100.0
2011-06-21 15:35:00,47.23,47.26,47.23,47.25,440400.0,31.6366,31.6567,31.6366,31.65,440400.0
2011-06-21 15:40:00,47.24,47.25,47.19,47.21,327900.0,31.6433,31.65,31.6098,31.6232,327900.0
2011-06-21 15:45:00,47.21,47.27,47.2,47.26,356400.0,31.6232,31.6634,31.6165,31.6567,356400.0
2011-06-21 15:50:00,47.26,47.29,47.25,47.26,529900.0,31.6567,31.6768,31.65,31.6567,529900.0
2011-06-21 15:55:00,47.27,47.27,47.23,47.24,998900.0,31.6634,31.6634,31.6366,31.6433,998900.0
2011-06-22 09:30:00,46.9,47.01,46.9,47.01,236700.0,31.4155,31.4892,31.4155,31.4892,236700.0
2011-06-22 09:35:00,47.01,47.04,46.98,47.02,1806600.0,31.4892,31.5093,31.4691,31.4959,1806600.0
2011-06-22 09:40:00,47.03,47.09,47.01,47.09,641600.0,31.5026,31.5428,31.4892,31.5428,641600.0
2011-06-22 09:45:00,47.1,47.16,47.1,47.14,451900.0,31.5495,31.5897,31.5495,31.5763,451900.0
2011-06-22 09:50:00,47.14,47.14,47.09,47.1,273700.0,31.5763,31.5763,31.5428,31.5495,273700.0
2011-06-22 09:55:00,47.1,47.15,47.09,47.15,256200.0,31.5495,31.583,31.5428,31.583,256200.0
2011-06-22 10:00:00,47.14,47.16,47.11,47.15,187400.0,31.5763,31.5897,31.5562,31.583,187400.0
2011-06-22 10:05:00,47.15,47.15,47.11,47.12,265400.0,31.583,31.583,31.5562,31.5629,265400.0
2011-06-22 10:10:00,47.12,47.12,47.08,47.09,92400.0,31.5629,31.5629,31.5361,31.5428,92400.0
2011-06-22 10:15:00,47.09,47.09,47.02,47.05,686900.0,31.5428,31.5428,31.4959,31.516,686900.0
2011-06-22 10:20:00,47.04,47.09,47.03,47.09,293500.0,31.5093,31.5428,31.5026,31.5428,293500.0
2011-06-22 10:25:00,47.09,47.13,47.09,47.12,318100.0,31.5428,31.5696,31.5428,31.5629,318100.0
2011-06-22 10:30:00,47.11,47.19,47.11,47.18,371700.0,31.5562,31.6098,31.5562,31.6031,371700.0
2011-06-22 10:35:00,47.17,47.19,47.14,47.15,293800.0,31.5964,31.6098,31.5763,31.583,293800.0
2011-06-22 10:40:00,47.15,47.18,47.13,47.14,111600.0,31.583,31.6031,31.5696,31.5763,111600.0
2011-06-22 10:45:00,47.14,47.16,47.11,47.15,187100.0,31.5763,31.5897,31.5562,31.583,187100.0
2011-06-22 10:50:00,47.16,47.2,47.14,47.19,274500.0,31.5897,31.6165,31.5763,31.6098,274500.0
2011-06-22 10:55:00,47.2,47.24,47.18,47.22,318500.0,31.6165,31.6433,31.6031,31.6299,318500.0
2011-06-22 11:00:00,47.22,47.24,47.2,47.23,396200.0,31.6299,31.6433,31.6165,31.6366,396200.0
2011-06-22 11:05:00,47.23,47.23,47.18,47.18,137700.0,31.6366,31.6366,31.6031,31.6031,137700.0
2011-06-22 11:10:00,47.18,47.2,47.16,47.16,159500.0,31.6031,31.6165,31.5897,31.5897,159500.0
2011-06-22 11:15:00,47.16,47.2,47.16,47.2,58800.0,31.5897,31.6165,31.5897,31.6165,58800.0
2011-06-22 11:20:00,47.2,47.23,47.19,47.2,198600.0,31.6165,31.6366,31.6098,31.6165,198600.0
2011-06-22 11:25:00,47.21,47.23,47.2,47.21,125200.0,31.6232,31.6366,31.6165,31.6232,125200.0
2011-06-22 11:30:00,47.21,47.22,47.2,47.21,89600.0,31.6232,31.6299,31.6165,31.6232,89600.0
2011-06-22 11:35:00,47.21,47.23,47.2,47.22,249200.0,31.6232,31.6366,31.6165,31.6299,249200.0
2011-06-22 11:40:00,47.21,47.21,47.16,47.2,362200.0,31.6232,31.6232,31.5897,31.6165,362200.0
2011-06-22 11:45:00,47.19,47.2,47.17,47.18,121300.0,31.6098,31.6165,31.5964,31.6031,121300.0
2011-06-22 11:50:00,47.18,47.19,47.16,47.18,285100.0,31.6031,31.6098,31.5897,31.6031,285100.0
2011-06-22 11:55:00,47.18,47.19,47.17,47.18,147100.0,31.6031,31.6098,31.5964,31.6031,147100.0
2011-06-22 12:00:00,47.18,47.18,47.13,47.14,189600.0,31.6031,31.6031,31.5696,31.5763,189600.0
2011-06-22 12:05:00,47.14,47.18,47.13,47.18,240200.0,31.5763,31.6031,31.5696,31.6031,240200.0
2011-06-22 12:10:00,47.18,47.2,47.17,47.19,188000.0,31.6031,31.6165,31.5964,31.6098,188000.0
2011-06-22 12:15:00,47.19,47.22,47.17,47.18,333100.0,31.6098,31.6299,31.5964,31.6031,333100.0
2011-06-22 12:20:00,47.18,47.18,47.16,47.18,107300.0,31.6031,31.6031,31.5897,31.6031,107300.0
2011-06-22 12:25:00,47.18,47.2,47.15,47.18,75900.0,31.6031,31.6165,31.583,31.6031,75900.0
2011-06-22 12:30:00,47.18,47.18,47.11,47.14,135300.0,31.6031,31.6031,31.5562,31.5763,135300.0
2011-06-22 12:35:00,47.13,47.16,47.09,47.16,230000.0,31.5696,31.5897,31.5428,31.5897,230000.0
2011-06-22 12:40:00,47.15,47.22,47.14,47.21,62800.0,31.583,31.6299,31.5763,31.6232,62800.0
2011-06-22 12:45:00,47.21,47.25,47.2,47.23,79400.0,31.6232,31.65,31.6165,31.6366,79400.0
2011-06-22 12:50:00,47.23,47.27,47.23,47.24,91000.0,31.6366,31.6634,31.6366,31.6433,91000.0
2011-06-22 12:55:00,47.23,47.24,47.2,47.24,180100.0,31.6366,31.6433,31.6165,31.6433,180100.0
2011-06-22 13:00:00,47.24,47.26,47.2,47.22,122000.0,31.6433,31.6567,31.6165,31.6299,122000.0
2011-06-22 13:05:00,47.22,47.22,47.18,47.2,243700.0,31.6299,31.6299,31.6031,31.6165,243700.0
2011-06-22 13:10:00,47.2,47.22,47.18,47.2,121000.0,31.6165,31.6299,31.6031,31.6165,121000.0
2011-06-22 13:15:00,47.2,47.23,47.2,47.23,193300.0,31.6165,31.6366,31.6165,31.6366,193300.0
2011-06-22 13:20:00,47.22,47.25,47.21,47.21,170500.0,31.6299,31.65,31.6232,31.6232,170500.0
2011-06-22 13:25:00,47.22,47.23,47.21,47.22,60900.0,31.6299,31.6366,31.6232,31.6299,60900.0
2011-06-22 13:30:00,47.22,47.24,47.21,47.24,152300.0,31.6299,31.6433,31.6232,31.6433,152300.0
2011-06-22 13:35:00,47.24,47.25,47.23,47.25,61600.0,31.6433,31.65,31.6366,31.65,61600.0
2011-06-22 13:40:00,47.24,47.25,47.21,47.22,237100.0,31.6433,31.65,31.6232,31.6299,237100.0
2011-06-22 13:45:00,47.23,47.23,47.21,47.23,75700.0,31.6366,31.6366,31.6232,31.6366,75700.0
2011-06-22 13:50:00,47.23,47.24,47.21,47.23,36100.0,31.6366,31.6433,31.6232,31.6366,36100.0
2011-06-22 13:55:00,47.23,47.25,47.22,47.25,121900.0,31.6366,31.65,31.6299,31.65,121900.0
2011-06-22 14:00:00,47.24,47.25,47.18,47.18,293400.0,31.6433,31.65,31.6031,31.6031,293400.0
2011-06-22 14:05:00,47.19,47.24,47.15,47.24,301000.0,31.6098,31.6433,31.583,31.6433,301000.0
2011-06-22 14:10:00,47.23,47.23,47.19,47.2,194100.0,31.6366,31.6366,31.6098,31.6165,194100.0
2011-06-22 14:15:00,47.2,47.22,47.18,47.18,192800.0,31.6165,31.6299,31.6031,31.6031,192800.0
2011-06-22 14:20:00,47.18,47.25,47.17,47.24,200300.0,31.6031,31.65,31.5964,31.6433,200300.0
2011-06-22 14:25:00,47.24,47.26,47.16,47.17,244600.0,31.6433,31.6567,31.5897,31.5964,244600.0
2011-06-22 14:30:00,47.17,47.2,47.15,47.19,315800.0,31.5964,31.6165,31.583,31.6098,315800.0
2011-06-22 14:35:00,47.19,47.19,47.12,47.12,199200.0,31.6098,31.6098,31.5629,31.5629,199200.0
2011-06-22 14:40:00,47.12,47.14,47.07,47.09,442900.0,31.5629,31.5763,31.5294,31.5428,442900.0
2011-06-22 14:45:00,47.09,47.12,47.09,47.12,122300.0,31.5428,31.5629,31.5428,31.5629,122300.0
2011-06-22 14:50:00,47.12,47.14,47.05,47.05,244500.0,31.5629,31.5763,31.516,31.516,244500.0
2011-06-22 14:55:00,47.05,47.05,47.01,47.04,153600.0,31.516,31.516,31.4892,31.5093,153600.0
2011-06-22 15:00:00,47.05,47.09,47.03,47.08,318600.0,31.516,31.5428,31.5026,31.5361,318600.0
2011-06-22 15:05:00,47.08,47.12,47.05,47.12,181800.0,31.5361,31.5629,31.516,31.5629,181800.0
2011-06-22 15:10:00,47.12,47.13,47.07,47.07,88000.0,31.5629,31.5696,31.5294,31.5294,88000.0
2011-06-22 15:15:00,47.07,47.09,47.05,47.09,58400.0,31.5294,31.5428,31.516,31.5428,58400.0
2011-06-22 15:20:00,47.09,47.11,47.07,47.07,84500.0,31.5428,31.5562,31.5294,31.5294,84500.0
2011-06-22 15:25:00,47.07,47.07,47.02,47.04,136000.0,31.5294,31.5294,31.4959,31.5093,136000.0
2011-06-22 15:30:00,47.04,47.04,46.96,47.0,478400.0,31.5093,31.5093,31.4557,31.4825,478400.0
2011-06-22 15:35:00,47.0,47.04,46.99,46.99,326200.0,31.4825,31.5093,31.4758,31.4758,326200.0
2011-06-22 15:40:00,46.99,47.0,46.91,46.92,223900.0,31.4758,31.4825,31.4222,31.4289,223900.0
2011-06-22 15:45:00,46.92,46.95,46.9,46.93,251600.0,31.4289,31.449,31.4155,31.4356,251600.0
2011-06-22 15:50:00,46.92,46.93,46.87,46.87,206200.0,31.4289,31.4356,31.3954,31.3954,206200.0
2011-06-22 15:55:00,46.88,46.88,46.82,46.86,661500.0,31.4021,31.4021,31.362,31.3887,661500.0
2011-06-23 09:30:00,46.23,46.24,46.05,46.07,504700.0,30.9667,30.9734,30.8462,30.8596,504700.0
2011-06-23 09:35:00,46.07,46.16,46.06,46.12,508200.0,30.8596,30.9199,30.8529,30.8931,508200.0
2011-06-23 09:40:00,46.12,46.13,46.01,46.01,421300.0,30.8931,30.8998,30.8194,30.8194,421300.0
2011-06-23 09:45:00,46.01,46.07,46.01,46.07,336000.0,30.8194,30.8596,30.8194,30.8596,336000.0
2011-06-23 09:50:00,46.06,46.07,45.94,45.96,581200.0,30.8529,30.8596,30.7725,30.7859,581200.0
2011-06-23 09:55:00,45.95,46.04,45.94,46.04,312300.0,30.7792,30.8395,30.7725,30.8395,312300.0
2011-06-23 10:00:00,46.05,46.08,46.0,46.06,844800.0,30.8462,30.8663,30.8127,30.8529,844800.0
2011-06-23 10:05:00,46.07,46.12,46.05,46.12,610400.0,30.8596,30.8931,30.8462,30.8931,610400.0
2011-06-23 10:10:00,46.12,46.17,46.07,46.08,383300.0,30.8931,30.9266,30.8596,30.8663,383300.0
2011-06-23 10:15:00,46.08,46.09,46.01,46.05,507100.0,30.8663,30.873,30.8194,30.8462,507100.0
2011-06-23 10:20:00,46.05,46.07,45.99,46.0,650800.0,30.8462,30.8596,30.806,30.8127,650800.0
2011-06-23 10:25:00,46.0,46.09,45.97,46.09,784900.0,30.8127,30.873,30.7926,30.873,784900.0
2011-06-23 10:30:00,46.08,46.11,45.99,46.0,668900.0,30.8663,30.8864,30.806,30.8127,668900.0
2011-06-23 10:35:00,46.0,46.06,45.98,46.05,251600.0,30.8127,30.8529,30.7993,30.8462,251600.0
2011-06-23 10:40:00,46.05,46.07,46.01,46.04,132500.0,30.8462,30.8596,30.8194,30.8395,132500.0
2011-06-23 10:45:00,46.04,46.05,45.95,45.97,359400.0,30.8395,30.8462,30.7792,30.7926,359400.0
2011-06-23 10:50:00,45.97,46.04,45.94,46.02,355900.0,30.7926,30.8395,30.7725,30.8261,355900.0
2011-06-23 10:55:00,46.03,46.06,45.99,46.04,192800.0,30.8328,30.8529,30.806,30.8395,192800.0
2011-06-23 11:00:00,46.05,46.07,46.02,46.02,148600.0,30.8462,30.8596,30.8261,30.8261,148600.0
2011-06-23 11:05:00,46.02,46.07,46.02,46.07,194500.0,30.8261,30.8596,30.8261,30.8596,194500.0
2011-06-23 11:10:00,46.07,46.07,45.99,46.01,311700.0,30.8596,30.8596,30.806,30.8194,311700.0
2011-06-23 11:15:00,46.01,46.04,45.99,46.01,166100.0,30.8194,30.8395,30.806,30.8194,166100.0
2011-06-23 11:20:00,46.01,46.03,46.0,46.01,77500.0,30.8194,30.8328,30.8127,30.8194,77500.0
2011-06-23 11:25:00,46.01,46.05,46.0,46.04,105600.0,30.8194,30.8462,30.8127,30.8395,105600.0
2011-06-23 11:30:00,46.04,46.13,46.03,46.12,247300.0,30.8395,30.8998,30.8328,30.8931,247300.0
2011-06-23 11:35:00,46.13,46.15,46.1,46.11,496000.0,30.8998,30.9132,30.8797,30.8864,496000.0
2011-06-23 11:40:00,46.11,46.14,46.1,46.13,379600.0,30.8864,30.9065,30.8797,30.8998,379600.0
2011-06-23 11:45:00,46.12,46.13,46.08,46.09,161300.0,30.8931,30.8998,30.8663,30.873,161300.0
2011-06-23 11:50:00,46.09,46.1,46.06,46.06,147400.0,30.873,30.8797,30.8529,30.8529,147400.0
2011-06-23 11:55:00,46.06,46.12,46.06,46.11,277100.0,30.8529,30.8931,30.8529,30.8864,277100.0
2011-06-23 12:00:00,46.1,46.16,46.1,46.16,477500.0,30.8797,30.9199,30.8797,30.9199,477500.0
2011-06-23 12:05:00,46.15,46.17,46.13,46.14,82900.0,30.9132,30.9266,30.8998,30.9065,82900.0
2011-06-23 12:10:00,46.14,46.15,46.13,46.14,79100.0,30.9065,30.9132,30.8998,30.9065,79100.0
2011-06-23 12:15:00,46.14,46.14,46.1,46.11,80800.0,30.9065,30.9065,30.8797,30.8864,80800.0
2011-06-23 12:20:00,46.11,46.13,46.1,46.1,57300.0,30.8864,30.8998,30.8797,30.8797,57300.0
2011-06-23 12:25:00,46.1,46.1,46.04,46.04,110500.0,30.8797,30.8797,30.8395,30.8395,110500.0
2011-06-23 12:30:00,46.04,46.08,46.04,46.07,73300.0,30.8395,30.8663,30.8395,30.8596,73300.0
2011-06-23 12:35:00,46.07,46.09,46.06,46.09,131100.0,30.8596,30.873,30.8529,30.873,131100.0
2011-06-23 12:40:00,46.09,46.16,46.08,46.14,136700.0,30.873,30.9199,30.8663,30.9065,136700.0
2011-06-23 12:45:00,46.14,46.16,46.14,46.16,53800.0,30.9065,30.9199,30.9065,30.9199,53800.0
2011-06-23 12:50:00,46.16,46.19,46.16,46.17,169300.0,30.9199,30.94,30.9199,30.9266,169300.0
2011-06-23 12:55:00,46.16,46.2,46.16,46.2,53800.0,30.9199,30.9467,30.9199,30.9467,53800.0
2011-06-23 13:00:00,46.2,46.26,46.2,46.26,114000.0,30.9467,30.9868,30.9467,30.9868,114000.0
2011-06-23 13:05:00,46.26,46.31,46.25,46.26,131300.0,30.9868,31.0203,30.9801,30.9868,131300.0
2011-06-23 13:10:00,46.27,46.3,46.26,46.26,61800.0,30.9935,31.0136,30.9868,30.9868,61800.0
2011-06-23 13:15:00,46.27,46.28,46.23,46.24,39700.0,30.9935,31.0002,30.9667,30.9734,39700.0
2011-06-23 13:20:00,46.24,46.27,46.23,46.23,52600.0,30.9734,30.9935,30.9667,30.9667,52600.0
2011-06-23 13:25:00,46.24,46.29,46.24,46.28,49500.0,30.9734,31.0069,30.9734,31.0002,49500.0
2011-06-23 13:30:00,46.28,46.35,46.28,46.34,112000.0,31.0002,31.0471,31.0002,31.0404,112000.0
2011-06-23 13:35:00,46.34,46.35,46.29,46.29,158100.0,31.0404,31.0471,31.0069,31.0069,158100.0
2011-06-23 13:40:00,46.29,46.3,46.25,46.25,48300.0,31.0069,31.0136,30.9801,30.9801,48300.0
2011-06-23 13:45:00,46.25,46.27,46.24,46.26,74500.0,30.9801,30.9935,30.9734,30.9868,74500.0
2011-06-23 13:50:00,46.25,46.25,46.19,46.19,65400.0,30.9801,30.9801,30.94,30.94,65400.0
2011-06-23 13:55:00,46.2,46.26,46.19,46.26,58600.0,30.9467,30.9868,30.94,30.9868,58600.0
2011-06-23 14:00:00,46.27,46.28,46.16,46.17,110000.0,30.9935,31.0002,30.9199,30.9266,110000.0
2011-06-23 14:05:00,46.17,46.22,46.16,46.21,113300.0,30.9266,30.96,30.9199,30.9534,113300.0
2011-06-23 14:10:00,46.2,46.22,46.16,46.17,119500.0,30.9467,30.96,30.9199,30.9266,119500.0
2011-06-23 14:15:00,46.16,46.16,46.12,46.14,113800.0,30.9199,30.9199,30.8931,30.9065,113800.0
2011-06-23 14:20:00,46.15,46.15,46.1,46.12,189600.0,30.9132,30.9132,30.8797,30.8931,189600.0
2011-06-23 14:25:00,46.12,46.15,46.11,46.14,81800.0,30.8931,30.9132,30.8864,30.9065,81800.0
2011-06-23 14:30:00,46.14,46.18,46.13,46.18,77800.0,30.9065,30.9333,30.8998,30.9333,77800.0
2011-06-23 14:35:00,46.18,46.18,46.09,46.1,98300.0,30.9333,30.9333,30.873,30.8797,98300.0
2011-06-23 14:40:00,46.09,46.12,46.08,46.12,69400.0,30.873,30.8931,30.8663,30.8931,69400.0
2011-06-23 14:45:00,46.11,46.13,46.05,46.08,96700.0,30.8864,30.8998,30.8462,30.8663,96700.0
2011-06-23 14:50:00,46.07,46.09,46.06,46.09,119200.0,30.8596,30.873,30.8529,30.873,119200.0
2011-06-23 14:55:00,46.08,46.43,46.08,46.42,330300.0,30.8663,31.1007,30.8663,31.094,330300.0
2011-06-23 15:00:00,46.43,46.44,46.28,46.36,502000.0,31.1007,31.1074,31.0002,31.0538,502000.0
2011-06-23 15:05:00,46.36,46.54,46.32,46.5,417600.0,31.0538,31.1744,31.027,31.1476,417600.0
2011-06-23 15:10:00,46.5,46.53,46.43,46.51,219200.0,31.1476,31.1677,31.1007,31.1543,219200.0
2011-06-23 15:15:00,46.52,46.62,46.52,46.55,259500.0,31.161,31.228,31.161,31.1811,259500.0
2011-06-23 15:20:00,46.55,46.6,46.5,46.58,323700.0,31.1811,31.2146,31.1476,31.2012,323700.0
2011-06-23 15:25:00,46.57,46.57,46.43,46.44,170500.0,31.1945,31.1945,31.1007,31.1074,170500.0
2011-06-23 15:30:00,46.44,46.45,46.32,46.42,357600.0,31.1074,31.1141,31.027,31.094,357600.0
2011-06-23 15:35:00,46.42,46.48,46.4,46.42,261400.0,31.094,31.1342,31.0806,31.094,261400.0
2011-06-23 15:40:00,46.42,46.54,46.41,46.46,399700.0,31.094,31.1744,31.0873,31.1208,399700.0
2011-06-23 15:45:00,46.46,46.58,46.44,46.56,329300.0,31.1208,31.2012,31.1074,31.1878,329300.0
2011-06-23 15:50:00,46.56,46.63,46.55,46.62,317500.0,31.1878,31.2347,31.1811,31.228,317500.0
2011-06-23 15:55:00,46.62,46.68,46.62,46.64,486400.0,31.228,31.2682,31.228,31.2414,486400.0
2011-06-24 09:30:00,46.96,46.99,46.9,46.95,818000.0,31.4557,31.4758,31.4155,31.449,818000.0
2011-06-24 09:35:00,46.95,46.99,46.88,46.98,226500.0,31.449,31.4758,31.4021,31.4691,226500.0
2011-06-24 09:40:00,46.99,47.02,46.94,46.94,171300.0,31.4758,31.4959,31.4423,31.4423,171300.0
2011-06-24 09:45:00,46.94,46.98,46.89,46.91,176700.0,31.4423,31.4691,31.4088,31.4222,176700.0
2011-06-24 09:50:00,46.91,46.91,46.83,46.88,114500.0,31.4222,31.4222,31.3687,31.4021,114500.0
2011-06-24 09:55:00,46.87,46.92,46.85,46.9,93100.0,31.3954,31.4289,31.382,31.4155,93100.0
2011-06-24 10:00:00,46.9,46.93,46.86,46.87,375800.0,31.4155,31.4356,31.3887,31.3954,375800.0
2011-06-24 10:05:00,46.86,46.88,46.79,46.81,185300.0,31.3887,31.4021,31.3419,31.3553,185300.0
2011-06-24 10:10:00,46.81,46.83,46.68,46.71,193400.0,31.3553,31.3687,31.2682,31.2883,193400.0
2011-06-24 10:15:00,46.7,46.73,46.67,46.72,145900.0,31.2816,31.3017,31.2615,31.295,145900.0
2011-06-24 10:20:00,46.71,46.75,46.69,46.72,154000.0,31.2883,31.3151,31.2749,31.295,154000.0
2011-06-24 10:25:00,46.71,46.72,46.66,46.71,190700.0,31.2883,31.295,31.2548,31.2883,190700.0
2011-06-24 10:30:00,46.7,46.78,46.66,46.77,335100.0,31.2816,31.3352,31.2548,31.3285,335100.0
2011-06-24 10:35:00,46.76,46.79,46.73,46.76,144900.0,31.3218,31.3419,31.3017,31.3218,144900.0
2011-06-24 10:40:00,46.76,46.78,46.71,46.71,216300.0,31.3218,31.3352,31.2883,31.2883,216300.0
2011-06-24 10:45:00,46.71,46.74,46.65,46.67,317100.0,31.2883,31.3084,31.2481,31.2615,317100.0
2011-06-24 10:50:00,46.67,46.7,46.61,46.7,250400.0,31.2615,31.2816,31.2213,31.2816,250400.0
2011-06-24 10:55:00,46.7,46.72,46.66,46.71,115100.0,31.2816,31.295,31.2548,31.2883,115100.0
2011-06-24 11:00:00,46.71,46.76,46.7,46.76,153000.0,31.2883,31.3218,31.2816,31.3218,153000.0
2011-06-24 11:05:00,46.76,46.76,46.69,46.74,92100.0,31.3218,31.3218,31.2749,31.3084,92100.0
2011-06-24 11:10:00,46.73,46.74,46.64,46.7,250300.0,31.3017,31.3084,31.2414,31.2816,250300.0
2011-06-24 11:15:00,46.69,46.77,46.69,46.76,74800.0,31.2749,31.3285,31.2749,31.3218,74800.0
2011-06-24 11:20:00,46.76,46.78,46.72,46.76,112300.0,31.3218,31.3352,31.295,31.3218,112300.0
2011-06-24 11:25:00,46.77,46.78,46.72,46.77,199400.0,31.3285,31.3352,31.295,31.3285,199400.0
2011-06-24 11:30:00,46.78,46.79,46.74,46.77,258100.0,31.3352,31.3419,31.3084,31.3285,258100.0
2011-06-24 11:35:00,46.77,46.81,46.76,46.79,306700.0,31.3285,31.3553,31.3218,31.3419,306700.0
2011-06-24 11:40:00,46.79,46.84,46.78,46.84,91700.0,31.3419,31.3754,31.3352,31.3754,91700.0
2011-06-24 11:45:00,46.84,46.86,46.83,46.84,123600.0,31.3754,31.3887,31.3687,31.3754,123600.0
2011-06-24 11:50:00,46.84,46.84,46.82,46.82,33200.0,31.3754,31.3754,31.362,31.362,33200.0
2011-06-24 11:55:00,46.82,46.82,46.77,46.79,44600.0,31.362,31.362,31.3285,31.3419,44600.0
2011-06-24 12:00:00,46.8,46.84,46.78,46.83,56900.0,31.3486,31.3754,31.3352,31.3687,56900.0
2011-06-24 12:05:00,46.83,46.83,46.77,46.79,148300.0,31.3687,31.3687,31.3285,31.3419,148300.0
2011-06-24 12:10:00,46.78,46.79,46.76,46.77,154400.0,31.3352,31.3419,31.3218,31.3285,154400.0
2011-06-24 12:15:00,46.77,46.8,46.77,46.8,50800.0,31.3285,31.3486,31.3285,31.3486,50800.0
2011-06-24 12:20:00,46.79,46.81,46.77,46.78,79300.0,31.3419,31.3553,31.3285,31.3352,79300.0
2011-06-24 12:25:00,46.78,46.8,46.77,46.79,38700.0,31.3352,31.3486,31.3285,31.3419,38700.0
2011-06-24 12:30:00,46.8,46.81,46.78,46.81,41100.0,31.3486,31.3553,31.3352,31.3553,41100.0
2011-06-24 12:35:00,46.81,46.82,46.79,46.79,56800.0,31.3553,31.362,31.3419,31.3419,56800.0
2011-06-24 12:40:00,46.79,46.81,46.77,46.77,93900.0,31.3419,31.3553,31.3285,31.3285,93900.0
2011-06-24 12:45:00,46.76,46.76,46.7,46.71,162600.0,31.3218,31.3218,31.2816,31.2883,162600.0
2011-06-24 12:50:00,46.7,46.73,46.66,46.68,154700.0,31.2816,31.3017,31.2548,31.2682,154700.0
2011-06-24 12:55:00,46.68,46.7,46.68,46.7,24200.0,31.2682,31.2816,31.2682,31.2816,24200.0
2011-06-24 13:00:00,46.7,46.71,46.63,46.65,79600.0,31.2816,31.2883,31.2347,31.2481,79600.0
2011-06-24 13:05:00,46.65,46.66,46.59,46.63,173400.0,31.2481,31.2548,31.2079,31.2347,173400.0
2011-06-24 13:10:00,46.62,46.65,46.61,46.62,163300.0,31.228,31.2481,31.2213,31.228,163300.0
2011-06-24 13:15:00,46.63,46.64,46.61,46.62,89900.0,31.2347,31.2414,31.2213,31.228,89900.0
2011-06-24 13:20:00,46.62,46.68,46.61,46.66,121700.0,31.228,31.2682,31.2213,31.2548,121700.0
2011-06-24 13:25:00,46.66,46.7,46.66,46.69,180400.0,31.2548,31.2816,31.2548,31.2749,180400.0
2011-06-24 13:30:00,46.69,46.69,46.67,46.68,49500.0,31.2749,31.2749,31.2615,31.2682,49500.0
2011-06-24 13:35:00,46.67,46.77,46.66,46.75,74100.0,31.2615,31.3285,31.2548,31.3151,74100.0
2011-06-24 13:40:00,46.76,46.78,46.71,46.72,108700.0,31.3218,31.3352,31.2883,31.295,108700.0
2011-06-24 13:45:00,46.73,46.76,46.71,46.73,76100.0,31.3017,31.3218,31.2883,31.3017,76100.0
2011-06-24 13:50:00,46.73,46.76,46.73,46.75,55900.0,31.3017,31.3218,31.3017,31.3151,55900.0
2011-06-24 13:55:00,46.75,46.75,46.7,46.72,64300.0,31.3151,31.3151,31.2816,31.295,64300.0
2011-06-24 14:00:00,46.73,46.73,46.66,46.66,66500.0,31.3017,31.3017,31.2548,31.2548,66500.0
2011-06-24 14:05:00,46.66,46.66,46.63,46.64,98500.0,31.2548,31.2548,31.2347,31.2414,98500.0
2011-06-24 14:10:00,46.64,46.67,46.61,46.61,121800.0,31.2414,31.2615,31.2213,31.2213,121800.0
2011-06-24 14:15:00,46.62,46.69,46.62,46.69,67100.0,31.228,31.2749,31.228,31.2749,67100.0
2011-06-24 14:20:00,46.69,46.7,46.65,46.7,73600.0,31.2749,31.2816,31.2481,31.2816,73600.0
2011-06-24 14:25:00,46.71,46.71,46.67,46.68,52400.0,31.2883,31.2883,31.2615,31.2682,52400.0
2011-06-24 14:30:00,46.68,46.7,46.67,46.67,84700.0,31.2682,31.2816,31.2615,31.2615,84700.0
2011-06-24 14:35:00,46.67,46.68,46.62,46.63,174900.0,31.2615,31.2682,31.228,31.2347,174900.0
2011-06-24 14:40:00,46.64,46.68,46.63,46.67,130800.0,31.2414,31.2682,31.2347,31.2615,130800.0
2011-06-24 14:45:00,46.66,46.71,46.66,46.66,138500.0,31.2548,31.2883,31.2548,31.2548,138500.0
2011-06-24 14:50:00,46.66,46.69,46.66,46.69,116900.0,31.2548,31.2749,31.2548,31.2749,116900.0
2011-06-24 14:55:00,46.69,46.69,46.64,46.66,144800.0,31.2749,31.2749,31.2414,31.2548,144800.0
2011-06-24 15:00:00,46.66,46.66,46.63,46.63,162800.0,31.2548,31.2548,31.2347,31.2347,162800.0
2011-06-24 15:05:00,46.64,46.64,46.61,46.62,147500.0,31.2414,31.2414,31.2213,31.228,147500.0
2011-06-24 15:10:00,46.62,46.63,46.59,46.59,161900.0,31.228,31.2347,31.2079,31.2079,161900.0
2011-06-24 15:15:00,46.6,46.64,46.59,46.61,187800.0,31.2146,31.2414,31.2079,31.2213,187800.0
2011-06-24 15:20:00,46.61,46.62,46.59,46.59,168100.0,31.2213,31.228,31.2079,31.2079,168100.0
2011-06-24 15:25:00,46.59,46.62,46.59,46.6,167700.0,31.2079,31.228,31.2079,31.2146,167700.0
2011-06-24 15:30:00,46.6,46.66,46.59,46.66,195400.0,31.2146,31.2548,31.2079,31.2548,195400.0
2011-06-24 15:35:00,46.66,46.66,46.61,46.62,146000.0,31.2548,31.2548,31.2213,31.228,146000.0
2011-06-24 15:40:00,46.63,46.65,46.6,46.62,153100.0,31.2347,31.2481,31.2146,31.228,153100.0
2011-06-24 15:45:00,46.62,46.63,46.58,46.59,204400.0,31.228,31.2347,31.2012,31.2079,204400.0
2011-06-24 15:50:00,46.59,46.62,46.57,46.61,252400.0,31.2079,31.228,31.1945,31.2213,252400.0
2011-06-24 15:55:00,46.61,46.66,46.61,46.64,544100.0,31.2213,31.2548,31.2213,31.2414,544100.0
2011-06-27 09:30:00,46.65,46.68,46.61,46.62,530900.0,31.2481,31.2682,31.2213,31.228,530900.0
2011-06-27 09:35:00,46.63,46.63,46.58,46.6,271400.0,31.2347,31.2347,31.2012,31.2146,271400.0
2011-06-27 09:40:00,46.6,46.8,46.6,46.78,488400.0,31.2146,31.3486,31.2146,31.3352,488400.0
2011-06-27 09:45:00,46.78,46.84,46.76,46.84,515600.0,31.3352,31.3754,31.3218,31.3754,515600.0
2011-06-27 09:50:00,46.84,46.89,46.82,46.86,367400.0,31.3754,31.4088,31.362,31.3887,367400.0
2011-06-27 09:55:00,46.86,46.88,46.81,46.81,128100.0,31.3887,31.4021,31.3553,31.3553,128100.0
2011-06-27 10:00:00,46.82,46.87,46.8,46.86,376200.0,31.362,31.3954,31.3486,31.3887,376200.0
2011-06-27 10:05:00,46.85,46.85,46.81,46.82,124000.0,31.382,31.382,31.3553,31.362,124000.0
2011-06-27 10:10:00,46.82,46.89,46.82,46.88,74800.0,31.362,31.4088,31.362,31.4021,74800.0
2011-06-27 10:15:00,46.89,46.94,46.86,46.94,211600.0,31.4088,31.4423,31.3887,31.4423,211600.0
2011-06-27 10:20:00,46.94,46.99,46.94,46.96,448500.0,31.4423,31.4758,31.4423,31.4557,448500.0
2011-06-27 10:25:00,46.97,47.04,46.97,47.04,215400.0,31.4624,31.5093,31.4624,31.5093,215400.0
2011-06-27 10:30:00,47.04,47.06,46.98,46.99,154300.0,31.5093,31.5227,31.4691,31.4758,154300.0
2011-06-27 10:35:00,46.99,46.99,46.96,46.97,53500.0,31.4758,31.4758,31.4557,31.4624,53500.0
2011-06-27 10:40:00,46.97,47.02,46.95,47.02,55800.0,31.4624,31.4959,31.449,31.4959,55800.0
2011-06-27 10:45:00,47.02,47.03,46.99,47.02,101300.0,31.4959,31.5026,31.4758,31.4959,101300.0
2011-06-27 10:50:00,47.02,47.04,46.96,46.99,150600.0,31.4959,31.5093,31.4557,31.4758,150600.0
2011-06-27 10:55:00,46.99,47.02,46.99,47.01,103000.0,31.4758,31.4959,31.4758,31.4892,103000.0
2011-06-27 11:00:00,47.01,47.05,47.0,47.03,139100.0,31.4892,31.516,31.4825,31.5026,139100.0
2011-06-27 11:05:00,47.03,47.03,46.96,46.97,236500.0,31.5026,31.5026,31.4557,31.4624,236500.0
2011-06-27 11:10:00,46.97,46.99,46.95,46.98,60200.0,31.4624,31.4758,31.449,31.4691,60200.0
2011-06-27 11:15:00,46.98,46.99,46.91,46.92,56100.0,31.4691,31.4758,31.4222,31.4289,56100.0
2011-06-27 11:20:00,46.93,46.95,46.92,46.94,166700.0,31.4356,31.449,31.4289,31.4423,166700.0
2011-06-27 11:25:00,46.94,46.98,46.94,46.96,147000.0,31.4423,31.4691,31.4423,31.4557,147000.0
2011-06-27 11:30:00,46.96,46.97,46.94,46.96,43300.0,31.4557,31.4624,31.4423,31.4557,43300.0
2011-06-27 11:35:00,46.97,47.0,46.96,46.99,38500.0,31.4624,31.4825,31.4557,31.4758,38500.0
2011-06-27 11:40:00,46.99,46.99,46.95,46.96,68100.0,31.4758,31.4758,31.449,31.4557,68100.0
2011-06-27 11:45:00,46.96,47.01,46.96,47.01,54900.0,31.4557,31.4892,31.4557,31.4892,54900.0
2011-06-27 11:50:00,47.0,47.02,46.98,46.99,172400.0,31.4825,31.4959,31.4691,31.4758,172400.0
2011-06-27 11:55:00,46.99,47.01,46.98,47.01,67500.0,31.4758,31.4892,31.4691,31.4892,67500.0
2011-06-27 12:00:00,47.01,47.04,47.0,47.01,75700.0,31.4892,31.5093,31.4825,31.4892,75700.0
2011-06-27 12:05:00,47.0,47.01,46.98,46.99,104800.0,31.4825,31.4892,31.4691,31.4758,104800.0
2011-06-27 12:10:00,46.99,47.01,46.98,46.98,39500.0,31.4758,31.4892,31.4691,31.4691,39500.0
2011-06-27 12:15:00,46.99,47.0,46.93,46.94,92600.0,31.4758,31.4825,31.4356,31.4423,92600.0
2011-06-27 12:20:00,46.95,46.95,46.93,46.93,73000.0,31.449,31.449,31.4356,31.4356,73000.0
2011-06-27 12:25:00,46.93,46.97,46.93,46.95,144100.0,31.4356,31.4624,31.4356,31.449,144100.0
2011-06-27 12:30:00,46.95,46.96,46.93,46.94,68100.0,31.449,31.4557,31.4356,31.4423,68100.0
2011-06-27 12:35:00,46.94,46.95,46.93,46.93,31600.0,31.4423,31.449,31.4356,31.4356,31600.0
2011-06-27 12:40:00,46.94,46.96,46.92,46.94,74000.0,31.4423,31.4557,31.4289,31.4423,74000.0
2011-06-27 12:45:00,46.95,46.96,46.94,46.96,75600.0,31.449,31.4557,31.4423,31.4557,75600.0
2011-06-27 12:50:00,46.95,46.95,46.94,46.94,38600.0,31.449,31.449,31.4423,31.4423,38600.0
2011-06-27 12:55:00,46.94,46.95,46.91,46.91,115700.0,31.4423,31.449,31.4222,31.4222,115700.0
2011-06-27 13:00:00,46.91,46.95,46.91,46.93,48200.0,31.4222,31.449,31.4222,31.4356,48200.0
2011-06-27 13:05:00,46.94,46.94,46.92,46.93,38900.0,31.4423,31.4423,31.4289,31.4356,38900.0
2011-06-27 13:10:00,46.93,46.98,46.93,46.97,51000.0,31.4356,31.4691,31.4356,31.4624,51000.0
2011-06-27 13:15:00,46.97,47.0,46.96,46.99,61100.0,31.4624,31.4825,31.4557,31.4758,61100.0
2011-06-27 13:20:00,46.98,46.99,46.93,46.95,50300.0,31.4691,31.4758,31.4356,31.449,50300.0
2011-06-27 13:25:00,46.95,46.95,46.88,46.9,356600.0,31.449,31.449,31.4021,31.4155,356600.0
2011-06-27 13:30:00,46.9,46.9,46.87,46.9,78700.0,31.4155,31.4155,31.3954,31.4155,78700.0
2011-06-27 13:35:00,46.89,46.91,46.87,46.89,56900.0,31.4088,31.4222,31.3954,31.4088,56900.0
2011-06-27 13:40:00,46.89,46.9,46.87,46.89,50100.0,31.4088,31.4155,31.3954,31.4088,50100.0
2011-06-27 13:45:00,46.89,46.9,46.87,46.89,61800.0,31.4088,31.4155,31.3954,31.4088,61800.0
2011-06-27 13:50:00,46.89,46.95,46.89,46.92,83600.0,31.4088,31.449,31.4088,31.4289,83600.0
2011-06-27 13:55:00,46.93,46.94,46.91,46.93,51000.0,31.4356,31.4423,31.4222,31.4356,51000.0
2011-06-27 14:00:00,46.93,47.04,46.93,47.04,133700.0,31.4356,31.5093,31.4356,31.5093,133700.0
2011-06-27 14:05:00,47.05,47.12,47.04,47.11,108700.0,31.516,31.5629,31.5093,31.5562,108700.0
2011-06-27 14:10:00,47.11,47.16,47.09,47.14,141000.0,31.5562,31.5897,31.5428,31.5763,141000.0
2011-06-27 14:15:00,47.15,47.15,47.13,47.13,71300.0,31.583,31.583,31.5696,31.5696,71300.0
2011-06-27 14:20:00,47.13,47.16,47.12,47.12,67700.0,31.5696,31.5897,31.5629,31.5629,67700.0
2011-06-27 14:25:00,47.12,47.17,47.12,47.15,98900.0,31.5629,31.5964,31.5629,31.583,98900.0
2011-06-27 14:30:00,47.15,47.17,47.14,47.15,43400.0,31.583,31.5964,31.5763,31.583,43400.0
2011-06-27 14:35:00,47.16,47.19,47.15,47.19,340700.0,31.5897,31.6098,31.583,31.6098,340700.0
2011-06-27 14:40:00,47.19,47.23,47.17,47.19,422400.0,31.6098,31.6366,31.5964,31.6098,422400.0
2011-06-27 14:45:00,47.18,47.22,47.17,47.19,239200.0,31.6031,31.6299,31.5964,31.6098,239200.0
2011-06-27 14:50:00,47.18,47.19,47.16,47.16,92400.0,31.6031,31.6098,31.5897,31.5897,92400.0
2011-06-27 14:55:00,47.16,47.18,47.16,47.17,65100.0,31.5897,31.6031,31.5897,31.5964,65100.0
2011-06-27 15:00:00,47.17,47.19,47.17,47.18,78300.0,31.5964,31.6098,31.5964,31.6031,78300.0
2011-06-27 15:05:00,47.19,47.19,47.15,47.15,58300.0,31.6098,31.6098,31.583,31.583,58300.0
2011-06-27 15:10:00,47.15,47.17,47.13,47.16,103000.0,31.583,31.5964,31.5696,31.5897,103000.0
2011-06-27 15:15:00,47.16,47.17,47.14,47.17,104500.0,31.5897,31.5964,31.5763,31.5964,104500.0
2011-06-27 15:20:00,47.17,47.2,47.16,47.2,247100.0,31.5964,31.6165,31.5897,31.6165,247100.0
2011-06-27 15:25:00,47.2,47.21,47.17,47.19,142100.0,31.6165,31.6232,31.5964,31.6098,142100.0
2011-06-27 15:30:00,47.17,47.2,47.16,47.17,256600.0,31.5964,31.6165,31.5897,31.5964,256600.0
2011-06-27 15:35:00,47.18,47.18,47.14,47.14,158300.0,31.6031,31.6031,31.5763,31.5763,158300.0
2011-06-27 15:40:00,47.14,47.18,47.13,47.17,291600.0,31.5763,31.6031,31.5696,31.5964,291600.0
2011-06-27 15:45:00,47.17,47.17,47.13,47.16,395700.0,31.5964,31.5964,31.5696,31.5897,395700.0
2011-06-27 15:50:00,47.15,47.17,47.14,47.16,227500.0,31.583,31.5964,31.5763,31.5897,227500.0
2011-06-27 15:55:00,47.15,47.16,47.07,47.07,933700.0,31.583,31.5897,31.5294,31.5294,933700.0
2011-06-28 09:30:00,47.17,47.18,47.05,47.06,453800.0,31.5964,31.6031,31.516,31.5227,453800.0
2011-06-28 09:35:00,47.05,47.14,47.03,47.14,178800.0,31.516,31.5763,31.5026,31.5763,178800.0
2011-06-28 09:40:00,47.14,47.22,47.14,47.22,173100.0,31.5763,31.6299,31.5763,31.6299,173100.0
2011-06-28 09:45:00,47.23,47.25,47.19,47.19,517400.0,31.6366,31.65,31.6098,31.6098,517400.0
2011-06-28 09:50:00,47.19,47.23,47.18,47.2,271900.0,31.6098,31.6366,31.6031,31.6165,271900.0
2011-06-28 09:55:00,47.19,47.23,47.18,47.22,241500.0,31.6098,31.6366,31.6031,31.6299,241500.0
2011-06-28 10:00:00,47.21,47.31,47.21,47.3,225100.0,31.6232,31.6902,31.6232,31.6835,225100.0
2011-06-28 10:05:00,47.31,47.31,47.27,47.3,121400.0,31.6902,31.6902,31.6634,31.6835,121400.0
2011-06-28 10:10:00,47.29,47.35,47.28,47.33,124200.0,31.6768,31.717,31.6701,31.7036,124200.0
2011-06-28 10:15:00,47.33,47.36,47.3,47.32,209900.0,31.7036,31.7237,31.6835,31.6969,209900.0
2011-06-28 10:20:00,47.32,47.32,47.3,47.32,90400.0,31.6969,31.6969,31.6835,31.6969,90400.0
2011-06-28 10:25:00,47.33,47.4,47.31,47.38,130000.0,31.7036,31.7505,31.6902,31.7371,130000.0
2011-06-28 10:30:00,47.39,47.46,47.39,47.43,154400.0,31.7438,31.7907,31.7438,31.7706,154400.0
2011-06-28 10:35:00,47.44,47.44,47.41,47.43,55000.0,31.7773,31.7773,31.7572,31.7706,55000.0
2011-06-28 10:40:00,47.42,47.47,47.41,47.47,324700.0,31.7639,31.7973,31.7572,31.7973,324700.0
2011-06-28 10:45:00,47.47,47.48,47.45,47.46,142600.0,31.7973,31.804,31.784,31.7907,142600.0
2011-06-28 10:50:00,47.45,47.47,47.42,47.42,103300.0,31.784,31.7973,31.7639,31.7639,103300.0
2011-06-28 10:55:00,47.43,47.45,47.4,47.41,58900.0,31.7706,31.784,31.7505,31.7572,58900.0
2011-06-28 11:00:00,47.41,47.41,47.36,47.38,55700.0,31.7572,31.7572,31.7237,31.7371,55700.0
2011-06-28 11:05:00,47.38,47.41,47.37,47.4,82900.0,31.7371,31.7572,31.7304,31.7505,82900.0
2011-06-28 11:10:00,47.4,47.41,47.37,47.4,150600.0,31.7505,31.7572,31.7304,31.7505,150600.0
2011-06-28 11:15:00,47.4,47.43,47.39,47.41,205800.0,31.7505,31.7706,31.7438,31.7572,205800.0
2011-06-28 11:20:00,47.4,47.42,47.39,47.41,124000.0,31.7505,31.7639,31.7438,31.7572,124000.0
2011-06-28 11:25:00,47.41,47.43,47.39,47.4,194500.0,31.7572,31.7706,31.7438,31.7505,194500.0
2011-06-28 11:30:00,47.39,47.43,47.39,47.4,172400.0,31.7438,31.7706,31.7438,31.7505,172400.0
2011-06-28 11:35:00,47.4,47.42,47.4,47.4,129400.0,31.7505,31.7639,31.7505,31.7505,129400.0
2011-06-28 11:40:00,47.4,47.43,47.4,47.42,154800.0,31.7505,31.7706,31.7505,31.7639,154800.0
2011-06-28 11:45:00,47.42,47.48,47.42,47.47,131800.0,31.7639,31.804,31.7639,31.7973,131800.0
2011-06-28 11:50:00,47.47,47.48,47.45,47.46,92600.0,31.7973,31.804,31.784,31.7907,92600.0
2011-06-28 11:55:00,47.46,47.48,47.44,47.48,105800.0,31.7907,31.804,31.7773,31.804,105800.0
2011-06-28 12:00:00,47.48,47.52,47.47,47.52,191800.0,31.804,31.8308,31.7973,31.8308,191800.0
2011-06-28 12:05:00,47.52,47.52,47.5,47.5,222200.0,31.8308,31.8308,31.8174,31.8174,222200.0
2011-06-28 12:10:00,47.51,47.52,47.5,47.52,62500.0,31.8241,31.8308,31.8174,31.8308,62500.0
2011-06-28 12:15:00,47.52,47.53,47.51,47.52,97700.0,31.8308,31.8375,31.8241,31.8308,97700.0
2011-06-28 12:20:00,47.52,47.53,47.49,47.49,129300.0,31.8308,31.8375,31.8107,31.8107,129300.0
2011-06-28 12:25:00,47.49,47.5,47.48,47.49,136800.0,31.8107,31.8174,31.804,31.8107,136800.0
2011-06-28 12:30:00,47.49,47.5,47.48,47.49,142200.0,31.8107,31.8174,31.804,31.8107,142200.0
2011-06-28 12:35:00,47.49,47.52,47.48,47.51,66000.0,31.8107,31.8308,31.804,31.8241,66000.0
2011-06-28 12:40:00,47.51,47.51,47.48,47.49,66700.0,31.8241,31.8241,31.804,31.8107,66700.0
2011-06-28 12:45:00,47.5,47.52,47.49,47.51,86300.0,31.8174,31.8308,31.8107,31.8241,86300.0
2011-06-28 12:50:00,47.51,47.52,47.49,47.5,145900.0,31.8241,31.8308,31.8107,31.8174,145900.0
2011-06-28 12:55:00,47.5,47.54,47.5,47.53,66000.0,31.8174,31.8442,31.8174,31.8375,66000.0
2011-06-28 13:00:00,47.53,47.55,47.51,47.55,87300.0,31.8375,31.8509,31.8241,31.8509,87300.0
2011-06-28 13:05:00,47.55,47.58,47.54,47.56,147600.0,31.8509,31.871,31.8442,31.8576,147600.0
2011-06-28 13:10:00,47.56,47.57,47.53,47.54,107400.0,31.8576,31.8643,31.8375,31.8442,107400.0
2011-06-28 13:15:00,47.54,47.55,47.52,47.53,203600.0,31.8442,31.8509,31.8308,31.8375,203600.0
2011-06-28 13:20:00,47.53,47.54,47.52,47.54,85200.0,31.8375,31.8442,31.8308,31.8442,85200.0
2011-06-28 13:25:00,47.54,47.55,47.53,47.54,141900.0,31.8442,31.8509,31.8375,31.8442,141900.0
2011-06-28 13:30:00,47.54,47.54,47.51,47.52,66700.0,31.8442,31.8442,31.8241,31.8308,66700.0
2011-06-28 13:35:00,47.51,47.54,47.5,47.53,140200.0,31.8241,31.8442,31.8174,31.8375,140200.0
2011-06-28 13:40:00,47.53,47.53,47.51,47.53,141000.0,31.8375,31.8375,31.8241,31.8375,141000.0
2011-06-28 13:45:00,47.53,47.57,47.53,47.56,83500.0,31.8375,31.8643,31.8375,31.8576,83500.0
2011-06-28 13:50:00,47.56,47.57,47.54,47.56,74700.0,31.8576,31.8643,31.8442,31.8576,74700.0
2011-06-28 13:55:00,47.56,47.57,47.55,47.55,88300.0,31.8576,31.8643,31.8509,31.8509,88300.0
2011-06-28 14:00:00,47.56,47.58,47.55,47.57,152300.0,31.8576,31.871,31.8509,31.8643,152300.0
2011-06-28 14:05:00,47.57,47.57,47.54,47.55,175800.0,31.8643,31.8643,31.8442,31.8509,175800.0
2011-06-28 14:10:00,47.55,47.57,47.54,47.55,104600.0,31.8509,31.8643,31.8442,31.8509,104600.0
2011-06-28 14:15:00,47.55,47.58,47.55,47.58,71300.0,31.8509,31.871,31.8509,31.871,71300.0
2011-06-28 14:20:00,47.58,47.59,47.57,47.58,322600.0,31.871,31.8777,31.8643,31.871,322600.0
2011-06-28 14:25:00,47.58,47.62,47.57,47.62,1223400.0,31.871,31.8978,31.8643,31.8978,1223400.0
2011-06-28 14:30:00,47.62,47.66,47.61,47.65,388700.0,31.8978,31.9246,31.8911,31.9179,388700.0
2011-06-28 14:35:00,47.65,47.68,47.65,47.68,74900.0,31.9179,31.938,31.9179,31.938,74900.0
2011-06-28 14:40:00,47.68,47.68,47.65,47.67,137700.0,31.938,31.938,31.9179,31.9313,137700.0
2011-06-28 14:45:00,47.66,47.67,47.65,47.66,116700.0,31.9246,31.9313,31.9179,31.9246,116700.0
2011-06-28 14:50:00,47.66,47.66,47.64,47.65,106900.0,31.9246,31.9246,31.9112,31.9179,106900.0
2011-06-28 14:55:00,47.65,47.68,47.64,47.67,90900.0,31.9179,31.938,31.9112,31.9313,90900.0
2011-06-28 15:00:00,47.67,47.67,47.65,47.67,67300.0,31.9313,31.9313,31.9179,31.9313,67300.0
2011-06-28 15:05:00,47.66,47.68,47.65,47.66,304800.0,31.9246,31.938,31.9179,31.9246,304800.0
2011-06-28 15:10:00,47.66,47.67,47.62,47.62,117900.0,31.9246,31.9313,31.8978,31.8978,117900.0
2011-06-28 15:15:00,47.62,47.63,47.59,47.6,109700.0,31.8978,31.9045,31.8777,31.8844,109700.0
2011-06-28 15:20:00,47.59,47.62,47.59,47.6,110200.0,31.8777,31.8978,31.8777,31.8844,110200.0
2011-06-28 15:25:00,47.6,47.61,47.59,47.59,95500.0,31.8844,31.8911,31.8777,31.8777,95500.0
2011-06-28 15:30:00,47.59,47.6,47.56,47.56,67700.0,31.8777,31.8844,31.8576,31.8576,67700.0
2011-06-28 15:35:00,47.57,47.58,47.54,47.57,137500.0,31.8643,31.871,31.8442,31.8643,137500.0
2011-06-28 15:40:00,47.57,47.59,47.56,47.58,114300.0,31.8643,31.8777,31.8576,31.871,114300.0
2011-06-28 15:45:00,47.59,47.65,47.59,47.64,116300.0,31.8777,31.9179,31.8777,31.9112,116300.0
2011-06-28 15:50:00,47.63,47.66,47.63,47.66,160500.0,31.9045,31.9246,31.9045,31.9246,160500.0
2011-06-28 15:55:00,47.65,47.71,47.65,47.7,350500.0,31.9179,31.9581,31.9179,31.9514,350500.0
2011-06-29 09:30:00,47.8,47.83,47.75,47.78,595000.0,32.0184,32.0385,31.9849,32.005,595000.0
2011-06-29 09:35:00,47.78,47.79,47.74,47.77,220200.0,32.005,32.0117,31.9782,31.9983,220200.0
2011-06-29 09:40:00,47.77,47.8,47.73,47.73,203200.0,31.9983,32.0184,31.9715,31.9715,203200.0
2011-06-29 09:45:00,47.72,47.77,47.72,47.72,327300.0,31.9648,31.9983,31.9648,31.9648,327300.0
2011-06-29 09:50:00,47.72,47.76,47.7,47.73,141500.0,31.9648,31.9916,31.9514,31.9715,141500.0
2011-06-29 09:55:00,47.74,47.74,47.68,47.73,43700.0,31.9782,31.9782,31.938,31.9715,43700.0
2011-06-29 10:00:00,47.73,47.76,47.62,47.63,206800.0,31.9715,31.9916,31.8978,31.9045,206800.0
2011-06-29 10:05:00,47.64,47.64,47.57,47.6,195500.0,31.9112,31.9112,31.8643,31.8844,195500.0
2011-06-29 10:10:00,47.6,47.67,47.59,47.67,140800.0,31.8844,31.9313,31.8777,31.9313,140800.0
2011-06-29 10:15:00,47.67,47.73,47.67,47.7,112700.0,31.9313,31.9715,31.9313,31.9514,112700.0
2011-06-29 10:20:00,47.7,47.75,47.7,47.73,126200.0,31.9514,31.9849,31.9514,31.9715,126200.0
2011-06-29 10:25:00,47.74,47.75,47.71,47.75,53100.0,31.9782,31.9849,31.9581,31.9849,53100.0
2011-06-29 10:30:00,47.75,47.8,47.74,47.79,151900.0,31.9849,32.0184,31.9782,32.0117,151900.0
2011-06-29 10:35:00,47.79,47.81,47.77,47.8,151000.0,32.0117,32.0251,31.9983,32.0184,151000.0
2011-06-29 10:40:00,47.81,47.91,47.81,47.9,2803500.0,32.0251,32.0921,32.0251,32.0854,2803500.0
2011-06-29 10:45:00,47.89,47.9,47.86,47.88,103500.0,32.0787,32.0854,32.0586,32.072,103500.0
2011-06-29 10:50:00,47.87,47.91,47.86,47.9,254300.0,32.0653,32.0921,32.0586,32.0854,254300.0
2011-06-29 10:55:00,47.9,47.98,47.9,47.98,190600.0,32.0854,32.139,32.0854,32.139,190600.0
2011-06-29 11:00:00,47.98,48.01,47.97,48.01,315000.0,32.139,32.1591,32.1323,32.1591,315000.0
2011-06-29 11:05:00,48.01,48.05,47.99,48.05,115900.0,32.1591,32.1859,32.1457,32.1859,115900.0
2011-06-29 11:10:00,48.05,48.05,48.0,48.04,117200.0,32.1859,32.1859,32.1524,32.1792,117200.0
2011-06-29 11:15:00,48.04,48.08,48.04,48.05,118900.0,32.1792,32.206,32.1792,32.1859,118900.0
2011-06-29 11:20:00,48.05,48.09,48.04,48.07,70900.0,32.1859,32.2127,32.1792,32.1993,70900.0
2011-06-29 11:25:00,48.07,48.07,48.01,48.03,464500.0,32.1993,32.1993,32.1591,32.1725,464500.0
2011-06-29 11:30:00,48.03,48.05,48.01,48.01,224700.0,32.1725,32.1859,32.1591,32.1591,224700.0
2011-06-29 11:35:00,48.01,48.03,48.0,48.02,68600.0,32.1591,32.1725,32.1524,32.1658,68600.0
2011-06-29 11:40:00,48.02,48.03,48.0,48.02,89200.0,32.1658,32.1725,32.1524,32.1658,89200.0
2011-06-29 11:45:00,48.02,48.03,47.99,48.02,66000.0,32.1658,32.1725,32.1457,32.1658,66000.0
2011-06-29 11:50:00,48.02,48.06,48.02,48.05,215100.0,32.1658,32.1926,32.1658,32.1859,215100.0
2011-06-29 11:55:00,48.05,48.12,48.05,48.1,1167800.0,32.1859,32.2327,32.1859,32.2193,1167800.0
2011-06-29 12:00:00,48.11,48.13,48.08,48.13,1615700.0,32.226,32.2394,32.206,32.2394,1615700.0
2011-06-29 12:05:00,48.13,48.14,48.12,48.12,99300.0,32.2394,32.2461,32.2327,32.2327,99300.0
2011-06-29 12:10:00,48.13,48.14,48.11,48.12,201300.0,32.2394,32.2461,32.226,32.2327,201300.0
2011-06-29 12:15:00,48.12,48.13,48.11,48.12,283400.0,32.2327,32.2394,32.226,32.2327,283400.0
2011-06-29 12:20:00,48.12,48.12,48.1,48.11,134800.0,32.2327,32.2327,32.2193,32.226,134800.0
2011-06-29 12:25:00,48.12,48.14,48.09,48.11,434800.0,32.2327,32.2461,32.2127,32.226,434800.0
2011-06-29 12:30:00,48.1,48.12,48.09,48.12,172400.0,32.2193,32.2327,32.2127,32.2327,172400.0
2011-06-29 12:35:00,48.11,48.12,48.1,48.11,49600.0,32.226,32.2327,32.2193,32.226,49600.0
2011-06-29 12:40:00,48.1,48.13,48.09,48.13,49600.0,32.2193,32.2394,32.2127,32.2394,49600.0
2011-06-29 12:45:00,48.12,48.14,48.1,48.13,68500.0,32.2327,32.2461,32.2193,32.2394,68500.0
2011-06-29 12:50:00,48.13,48.14,48.1,48.11,88800.0,32.2394,32.2461,32.2193,32.226,88800.0
2011-06-29 12:55:00,48.12,48.13,48.1,48.11,97200.0,32.2327,32.2394,32.2193,32.226,97200.0
2011-06-29 13:00:00,48.1,48.13,48.09,48.12,180400.0,32.2193,32.2394,32.2127,32.2327,180400.0
2011-06-29 13:05:00,48.12,48.14,48.11,48.13,176800.0,32.2327,32.2461,32.226,32.2394,176800.0
2011-06-29 13:10:00,48.13,48.17,48.13,48.15,235600.0,32.2394,32.2662,32.2394,32.2528,235600.0
2011-06-29 13:15:00,48.16,48.16,48.14,48.15,281700.0,32.2595,32.2595,32.2461,32.2528,281700.0
2011-06-29 13:20:00,48.15,48.15,48.12,48.14,231900.0,32.2528,32.2528,32.2327,32.2461,231900.0
2011-06-29 13:25:00,48.14,48.15,48.11,48.14,257900.0,32.2461,32.2528,32.226,32.2461,257900.0
2011-06-29 13:30:00,48.14,48.16,48.13,48.16,70000.0,32.2461,32.2595,32.2394,32.2595,70000.0
2011-06-29 13:35:00,48.16,48.18,48.15,48.18,145000.0,32.2595,32.2729,32.2528,32.2729,145000.0
2011-06-29 13:40:00,48.18,48.2,48.17,48.17,274300.0,32.2729,32.2863,32.2662,32.2662,274300.0
2011-06-29 13:45:00,48.18,48.18,48.16,48.18,86000.0,32.2729,32.2729,32.2595,32.2729,86000.0
2011-06-29 13:50:00,48.17,48.18,48.11,48.12,195600.0,32.2662,32.2729,32.226,32.2327,195600.0
2011-06-29 13:55:00,48.12,48.14,48.09,48.11,150900.0,32.2327,32.2461,32.2127,32.226,150900.0
2011-06-29 14:00:00,48.11,48.13,48.1,48.13,149500.0,32.226,32.2394,32.2193,32.2394,149500.0
2011-06-29 14:05:00,48.13,48.13,48.05,48.06,342500.0,32.2394,32.2394,32.1859,32.1926,342500.0
2011-06-29 14:10:00,48.05,48.06,48.0,48.03,221700.0,32.1859,32.1926,32.1524,32.1725,221700.0
2011-06-29 14:15:00,48.03,48.06,48.02,48.06,423100.0,32.1725,32.1926,32.1658,32.1926,423100.0
2011-06-29 14:20:00,48.06,48.18,47.98,47.99,1382700.0,32.1926,32.2729,32.139,32.1457,1382700.0
2011-06-29 14:25:00,47.98,48.03,47.97,48.02,451900.0,32.139,32.1725,32.1323,32.1658,451900.0
2011-06-29 14:30:00,48.01,48.02,47.99,48.02,89000.0,32.1591,32.1658,32.1457,32.1658,89000.0
2011-06-29 14:35:00,48.02,48.03,47.95,47.95,111300.0,32.1658,32.1725,32.1189,32.1189,111300.0
2011-06-29 14:40:00,47.95,47.95,47.88,47.88,142900.0,32.1189,32.1189,32.072,32.072,142900.0
2011-06-29 14:45:00,47.88,47.93,47.88,47.9,163300.0,32.072,32.1055,32.072,32.0854,163300.0
2011-06-29 14:50:00,47.9,47.95,47.88,47.94,116200.0,32.0854,32.1189,32.072,32.1122,116200.0
2011-06-29 14:55:00,47.94,47.99,47.93,47.98,179400.0,32.1122,32.1457,32.1055,32.139,179400.0
2011-06-29 15:00:00,47.99,48.02,47.99,48.01,112400.0,32.1457,32.1658,32.1457,32.1591,112400.0
2011-06-29 15:05:00,48.0,48.01,47.99,47.99,27200.0,32.1524,32.1591,32.1457,32.1457,27200.0
2011-06-29 15:10:00,47.99,48.05,47.99,48.04,291100.0,32.1457,32.1859,32.1457,32.1792,291100.0
2011-06-29 15:15:00,48.04,48.06,48.02,48.03,302400.0,32.1792,32.1926,32.1658,32.1725,302400.0
2011-06-29 15:20:00,48.03,48.04,48.01,48.03,243900.0,32.1725,32.1792,32.1591,32.1725,243900.0
2011-06-29 15:25:00,48.04,48.08,48.04,48.05,265300.0,32.1792,32.206,32.1792,32.1859,265300.0
2011-06-29 15:30:00,48.05,48.07,48.04,48.06,66300.0,32.1859,32.1993,32.1792,32.1926,66300.0
2011-06-29 15:35:00,48.07,48.08,48.06,48.07,92500.0,32.1993,32.206,32.1926,32.1993,92500.0
2011-06-29 15:40:00,48.07,48.09,48.03,48.03,106100.0,32.1993,32.2127,32.1725,32.1725,106100.0
2011-06-29 15:45:00,48.03,48.05,48.0,48.04,416400.0,32.1725,32.1859,32.1524,32.1792,416400.0
2011-06-29 15:50:00,48.04,48.12,48.04,48.1,189900.0,32.1792,32.2327,32.1792,32.2193,189900.0
2011-06-29 15:55:00,48.11,48.11,48.07,48.09,294800.0,32.226,32.226,32.1993,32.2127,294800.0
2011-06-30 09:30:00,48.33,48.35,48.3,48.31,266300.0,32.3734,32.3868,32.3533,32.36,266300.0
2011-06-30 09:35:00,48.31,48.32,48.23,48.23,311700.0,32.36,32.3667,32.3064,32.3064,311700.0
2011-06-30 09:40:00,48.23,48.4,48.21,48.38,278000.0,32.3064,32.4203,32.293,32.4069,278000.0
2011-06-30 09:45:00,48.38,48.49,48.38,48.43,209500.0,32.4069,32.4806,32.4069,32.4404,209500.0
2011-06-30 09:50:00,48.43,48.44,48.39,48.39,160900.0,32.4404,32.4471,32.4136,32.4136,160900.0
2011-06-30 09:55:00,48.4,48.41,48.36,48.39,321300.0,32.4203,32.427,32.3935,32.4136,321300.0
2011-06-30 10:00:00,48.38,48.45,48.38,48.45,193400.0,32.4069,32.4538,32.4069,32.4538,193400.0
2011-06-30 10:05:00,48.45,48.48,48.42,48.43,112800.0,32.4538,32.4739,32.4337,32.4404,112800.0
2011-06-30 10:10:00,48.43,48.43,48.4,48.41,102300.0,32.4404,32.4404,32.4203,32.427,102300.0
2011-06-30 10:15:00,48.41,48.45,48.41,48.42,212200.0,32.427,32.4538,32.427,32.4337,212200.0
2011-06-30 10:20:00,48.43,48.5,48.43,48.5,202900.0,32.4404,32.4873,32.4404,32.4873,202900.0
2011-06-30 10:25:00,48.5,48.54,48.47,48.48,309400.0,32.4873,32.5141,32.4672,32.4739,309400.0
2011-06-30 10:30:00,48.48,48.5,48.46,48.48,172600.0,32.4739,32.4873,32.4605,32.4739,172600.0
2011-06-30 10:35:00,48.48,48.5,48.46,48.48,451900.0,32.4739,32.4873,32.4605,32.4739,451900.0
2011-06-30 10:40:00,48.48,48.49,48.45,48.46,245700.0,32.4739,32.4806,32.4538,32.4605,245700.0
2011-06-30 10:45:00,48.45,48.45,48.41,48.43,68000.0,32.4538,32.4538,32.427,32.4404,68000.0
2011-06-30 10:50:00,48.43,48.47,48.43,48.46,376200.0,32.4404,32.4672,32.4404,32.4605,376200.0
2011-06-30 10:55:00,48.45,48.46,48.42,48.46,321900.0,32.4538,32.4605,32.4337,32.4605,321900.0
2011-06-30 11:00:00,48.46,48.54,48.45,48.54,200400.0,32.4605,32.5141,32.4538,32.5141,200400.0
2011-06-30 11:05:00,48.54,48.55,48.51,48.51,251600.0,32.5141,32.5208,32.494,32.494,251600.0
2011-06-30 11:10:00,48.51,48.52,48.5,48.51,221100.0,32.494,32.5007,32.4873,32.494,221100.0
2011-06-30 11:15:00,48.51,48.53,48.48,48.52,513700.0,32.494,32.5074,32.4739,32.5007,513700.0
2011-06-30 11:20:00,48.52,48.56,48.52,48.55,774300.0,32.5007,32.5275,32.5007,32.5208,774300.0
2011-06-30 11:25:00,48.55,48.55,48.51,48.53,650600.0,32.5208,32.5208,32.494,32.5074,650600.0
2011-06-30 11:30:00,48.54,48.58,48.53,48.58,569600.0,32.5141,32.5409,32.5074,32.5409,569600.0
2011-06-30 11:35:00,48.57,48.6,48.56,48.58,463000.0,32.5342,32.5543,32.5275,32.5409,463000.0
2011-06-30 11:40:00,48.57,48.57,48.53,48.56,200000.0,32.5342,32.5342,32.5074,32.5275,200000.0
2011-06-30 11:45:00,48.55,48.56,48.53,48.54,230700.0,32.5208,32.5275,32.5074,32.5141,230700.0
2011-06-30 11:50:00,48.54,48.55,48.51,48.52,195000.0,32.5141,32.5208,32.494,32.5007,195000.0
2011-06-30 11:55:00,48.52,48.56,48.51,48.54,251800.0,32.5007,32.5275,32.494,32.5141,251800.0
2011-06-30 12:00:00,48.54,48.55,48.53,48.54,171200.0,32.5141,32.5208,32.5074,32.5141,171200.0
2011-06-30 12:05:00,48.53,48.57,48.52,48.57,337300.0,32.5074,32.5342,32.5007,32.5342,337300.0
2011-06-30 12:10:00,48.57,48.59,48.55,48.55,365000.0,32.5342,32.5476,32.5208,32.5208,365000.0
2011-06-30 12:15:00,48.55,48.55,48.52,48.52,179500.0,32.5208,32.5208,32.5007,32.5007,179500.0
2011-06-30 12:20:00,48.52,48.53,48.51,48.52,177900.0,32.5007,32.5074,32.494,32.5007,177900.0
2011-06-30 12:25:00,48.52,48.53,48.51,48.52,189300.0,32.5007,32.5074,32.494,32.5007,189300.0
2011-06-30 12:30:00,48.51,48.52,48.5,48.51,168100.0,32.494,32.5007,32.4873,32.494,168100.0
2011-06-30 12:35:00,48.5,48.51,48.48,48.5,256400.0,32.4873,32.494,32.4739,32.4873,256400.0
2011-06-30 12:40:00,48.49,48.5,48.47,48.49,217500.0,32.4806,32.4873,32.4672,32.4806,217500.0
2011-06-30 12:45:00,48.5,48.51,48.48,48.48,273000.0,32.4873,32.494,32.4739,32.4739,273000.0
2011-06-30 12:50:00,48.49,48.5,48.47,48.49,266000.0,32.4806,32.4873,32.4672,32.4806,266000.0
2011-06-30 12:55:00,48.49,48.49,48.46,48.48,201100.0,32.4806,32.4806,32.4605,32.4739,201100.0
2011-06-30 13:00:00,48.48,48.51,48.47,48.51,153000.0,32.4739,32.494,32.4672,32.494,153000.0
2011-06-30 13:05:00,48.51,48.51,48.49,48.51,189100.0,32.494,32.494,32.4806,32.494,189100.0
2011-06-30 13:10:00,48.5,48.51,48.48,48.48,517500.0,32.4873,32.494,32.4739,32.4739,517500.0
2011-06-30 13:15:00,48.49,48.49,48.45,48.47,163700.0,32.4806,32.4806,32.4538,32.4672,163700.0
2011-06-30 13:20:00,48.47,48.48,48.45,48.47,128700.0,32.4672,32.4739,32.4538,32.4672,128700.0
2011-06-30 13:25:00,48.47,48.47,48.44,48.47,138700.0,32.4672,32.4672,32.4471,32.4672,138700.0
2011-06-30 13:30:00,48.47,48.48,48.46,48.47,29800.0,32.4672,32.4739,32.4605,32.4672,29800.0
2011-06-30 13:35:00,48.48,48.48,48.45,48.47,144200.0,32.4739,32.4739,32.4538,32.4672,144200.0
2011-06-30 13:40:00,48.47,48.48,48.46,48.47,145900.0,32.4672,32.4739,32.4605,32.4672,145900.0
2011-06-30 13:45:00,48.47,48.49,48.47,48.48,163900.0,32.4672,32.4806,32.4672,32.4739,163900.0
2011-06-30 13:50:00,48.47,48.49,48.47,48.49,29900.0,32.4672,32.4806,32.4672,32.4806,29900.0
2011-06-30 13:55:00,48.49,48.52,48.49,48.52,95400.0,32.4806,32.5007,32.4806,32.5007,95400.0
2011-06-30 14:00:00,48.51,48.53,48.51,48.52,216300.0,32.494,32.5074,32.494,32.5007,216300.0
2011-06-30 14:05:00,48.52,48.53,48.51,48.53,77800.0,32.5007,32.5074,32.494,32.5074,77800.0
2011-06-30 14:10:00,48.53,48.54,48.5,48.5,136200.0,32.5074,32.5141,32.4873,32.4873,136200.0
2011-06-30 14:15:00,48.51,48.52,48.49,48.51,96700.0,32.494,32.5007,32.4806,32.494,96700.0
2011-06-30 14:20:00,48.5,48.52,48.5,48.52,237600.0,32.4873,32.5007,32.4873,32.5007,237600.0
2011-06-30 14:25:00,48.53,48.54,48.49,48.51,251500.0,32.5074,32.5141,32.4806,32.494,251500.0
2011-06-30 14:30:00,48.51,48.54,48.51,48.53,312400.0,32.494,32.5141,32.494,32.5074,312400.0
2011-06-30 14:35:00,48.53,48.55,48.53,48.54,182500.0,32.5074,32.5208,32.5074,32.5141,182500.0
2011-06-30 14:40:00,48.55,48.55,48.53,48.54,111700.0,32.5208,32.5208,32.5074,32.5141,111700.0
2011-06-30 14:45:00,48.54,48.54,48.5,48.5,120700.0,32.5141,32.5141,32.4873,32.4873,120700.0
2011-06-30 14:50:00,48.5,48.52,48.5,48.52,154900.0,32.4873,32.5007,32.4873,32.5007,154900.0
2011-06-30 14:55:00,48.52,48.54,48.5,48.51,358600.0,32.5007,32.5141,32.4873,32.494,358600.0
2011-06-30 15:00:00,48.51,48.51,48.49,48.5,445300.0,32.494,32.494,32.4806,32.4873,445300.0
2011-06-30 15:05:00,48.49,48.52,48.49,48.51,185200.0,32.4806,32.5007,32.4806,32.494,185200.0
2011-06-30 15:10:00,48.5,48.51,48.49,48.5,155400.0,32.4873,32.494,32.4806,32.4873,155400.0
2011-06-30 15:15:00,48.5,48.53,48.5,48.53,121600.0,32.4873,32.5074,32.4873,32.5074,121600.0
2011-06-30 15:20:00,48.53,48.55,48.52,48.54,146000.0,32.5074,32.5208,32.5007,32.5141,146000.0
2011-06-30 15:25:00,48.55,48.55,48.53,48.55,74300.0,32.5208,32.5208,32.5074,32.5208,74300.0
2011-06-30 15:30:00,48.55,48.57,48.54,48.56,163700.0,32.5208,32.5342,32.5141,32.5275,163700.0
2011-06-30 15:35:00,48.56,48.59,48.55,48.59,373700.0,32.5275,32.5476,32.5208,32.5476,373700.0
2011-06-30 15:40:00,48.59,48.62,48.57,48.62,372800.0,32.5476,32.5677,32.5342,32.5677,372800.0
2011-06-30 15:45:00,48.62,48.65,48.59,48.61,927000.0,32.5677,32.5878,32.5476,32.561,927000.0
2011-06-30 15:50:00,48.61,48.61,48.59,48.6,204600.0,32.561,32.561,32.5476,32.5543,204600.0
2011-06-30 15:55:00,48.6,48.65,48.6,48.61,1406200.0,32.5543,32.5878,32.5543,32.561,1406200.0
2011-07-01 09:30:00,48.6,48.65,48.56,48.57,244900.0,32.5543,32.5878,32.5275,32.5342,244900.0
2011-07-01 09:35:00,48.58,48.59,48.54,48.57,238400.0,32.5409,32.5476,32.5141,32.5342,238400.0
2011-07-01 09:40:00,48.56,48.61,48.56,48.61,173900.0,32.5275,32.561,32.5275,32.561,173900.0
2011-07-01 09:45:00,48.61,48.64,48.6,48.63,128000.0,32.561,32.5811,32.5543,32.5744,128000.0
2011-07-01 09:50:00,48.63,48.65,48.62,48.65,234700.0,32.5744,32.5878,32.5677,32.5878,234700.0
2011-07-01 09:55:00,48.65,48.67,48.64,48.66,225600.0,32.5878,32.6012,32.5811,32.5945,225600.0
2011-07-01 10:00:00,48.66,48.91,48.66,48.9,629000.0,32.5945,32.7619,32.5945,32.7552,629000.0
2011-07-01 10:05:00,48.9,48.92,48.85,48.86,308300.0,32.7552,32.7686,32.7217,32.7284,308300.0
2011-07-01 10:10:00,48.86,48.9,48.86,48.88,287000.0,32.7284,32.7552,32.7284,32.7418,287000.0
2011-07-01 10:15:00,48.88,48.91,48.87,48.9,1719900.0,32.7418,32.7619,32.7351,32.7552,1719900.0
2011-07-01 10:20:00,48.9,48.99,48.89,48.98,1510800.0,32.7552,32.8155,32.7485,32.8088,1510800.0
2011-07-01 10:25:00,48.98,49.02,48.96,49.01,290500.0,32.8088,32.8356,32.7954,32.8289,290500.0
2011-07-01 10:30:00,49.01,49.04,48.96,49.03,197400.0,32.8289,32.849,32.7954,32.8423,197400.0
2011-07-01 10:35:00,49.04,49.07,49.04,49.06,177600.0,32.849,32.8691,32.849,32.8624,177600.0
2011-07-01 10:40:00,49.06,49.07,49.01,49.02,103800.0,32.8624,32.8691,32.8289,32.8356,103800.0
2011-07-01 10:45:00,49.02,49.02,48.96,48.96,74600.0,32.8356,32.8356,32.7954,32.7954,74600.0
2011-07-01 10:50:00,48.96,48.99,48.95,48.95,129000.0,32.7954,32.8155,32.7887,32.7887,129000.0
2011-07-01 10:55:00,48.95,48.96,48.92,48.92,100900.0,32.7887,32.7954,32.7686,32.7686,100900.0
2011-07-01 11:00:00,48.93,48.95,48.92,48.92,60200.0,32.7753,32.7887,32.7686,32.7686,60200.0
2011-07-01 11:05:00,48.93,48.96,48.9,48.95,380700.0,32.7753,32.7954,32.7552,32.7887,380700.0
2011-07-01 11:10:00,48.94,48.96,48.94,48.95,182900.0,32.782,32.7954,32.782,32.7887,182900.0
2011-07-01 11:15:00,48.95,48.98,48.94,48.97,156400.0,32.7887,32.8088,32.782,32.8021,156400.0
2011-07-01 11:20:00,48.98,49.03,48.98,49.03,88300.0,32.8088,32.8423,32.8088,32.8423,88300.0
2011-07-01 11:25:00,49.04,49.06,49.02,49.06,104100.0,32.849,32.8624,32.8356,32.8624,104100.0
2011-07-01 11:30:00,49.06,49.07,49.05,49.07,49300.0,32.8624,32.8691,32.8557,32.8691,49300.0
2011-07-01 11:35:00,49.07,49.09,49.02,49.02,94200.0,32.8691,32.8825,32.8356,32.8356,94200.0
2011-07-01 11:40:00,49.03,49.03,49.01,49.02,47200.0,32.8423,32.8423,32.8289,32.8356,47200.0
2011-07-01 11:45:00,49.02,49.02,49.0,49.0,29200.0,32.8356,32.8356,32.8222,32.8222,29200.0
2011-07-01 11:50:00,49.0,49.01,48.99,49.0,96600.0,32.8222,32.8289,32.8155,32.8222,96600.0
2011-07-01 11:55:00,49.01,49.03,49.0,49.01,41900.0,32.8289,32.8423,32.8222,32.8289,41900.0
2011-07-01 12:00:00,49.01,49.03,48.98,48.99,86400.0,32.8289,32.8423,32.8088,32.8155,86400.0
2011-07-01 12:05:00,49.0,49.02,48.99,49.0,103300.0,32.8222,32.8356,32.8155,32.8222,103300.0
2011-07-01 12:10:00,49.01,49.04,49.0,49.03,38000.0,32.8289,32.849,32.8222,32.8423,38000.0
2011-07-01 12:15:00,49.03,49.05,49.01,49.03,70900.0,32.8423,32.8557,32.8289,32.8423,70900.0
2011-07-01 12:20:00,49.03,49.05,49.02,49.05,188700.0,32.8423,32.8557,32.8356,32.8557,188700.0
2011-07-01 12:25:00,49.05,49.11,49.05,49.09,188500.0,32.8557,32.8959,32.8557,32.8825,188500.0
2011-07-01 12:30:00,49.09,49.1,49.06,49.08,46900.0,32.8825,32.8892,32.8624,32.8758,46900.0
2011-07-01 12:35:00,49.07,49.1,49.07,49.1,36100.0,32.8691,32.8892,32.8691,32.8892,36100.0
2011-07-01 12:40:00,49.1,49.1,49.07,49.08,36600.0,32.8892,32.8892,32.8691,32.8758,36600.0
2011-07-01 12:45:00,49.07,49.08,49.05,49.06,104300.0,32.8691,32.8758,32.8557,32.8624,104300.0
2011-07-01 12:50:00,49.06,49.09,49.05,49.09,88400.0,32.8624,32.8825,32.8557,32.8825,88400.0
2011-07-01 12:55:00,49.09,49.12,49.09,49.12,65600.0,32.8825,32.9026,32.8825,32.9026,65600.0
2011-07-01 13:00:00,49.12,49.13,49.11,49.13,134300.0,32.9026,32.9093,32.8959,32.9093,134300.0
2011-07-01 13:05:00,49.13,49.18,49.1,49.18,197900.0,32.9093,32.9428,32.8892,32.9428,197900.0
2011-07-01 13:10:00,49.18,49.18,49.14,49.15,100600.0,32.9428,32.9428,32.916,32.9227,100600.0
2011-07-01 13:15:00,49.16,49.17,49.14,49.15,120700.0,32.9294,32.9361,32.916,32.9227,120700.0
2011-07-01 13:20:00,49.15,49.16,49.14,49.15,60300.0,32.9227,32.9294,32.916,32.9227,60300.0
2011-07-01 13:25:00,49.16,49.17,49.14,49.15,76500.0,32.9294,32.9361,32.916,32.9227,76500.0
2011-07-01 13:30:00,49.16,49.16,49.14,49.14,46100.0,32.9294,32.9294,32.916,32.916,46100.0
2011-07-01 13:35:00,49.15,49.2,49.14,49.19,72200.0,32.9227,32.9562,32.916,32.9495,72200.0
2011-07-01 13:40:00,49.19,49.19,49.16,49.17,60400.0,32.9495,32.9495,32.9294,32.9361,60400.0
2011-07-01 13:45:00,49.16,49.17,49.15,49.15,134200.0,32.9294,32.9361,32.9227,32.9227,134200.0
2011-07-01 13:50:00,49.15,49.17,49.15,49.16,66500.0,32.9227,32.9361,32.9227,32.9294,66500.0
2011-07-01 13:55:00,49.17,49.18,49.16,49.17,86200.0,32.9361,32.9428,32.9294,32.9361,86200.0
2011-07-01 14:00:00,49.17,49.17,49.14,49.14,70100.0,32.9361,32.9361,32.916,32.916,70100.0
2011-07-01 14:05:00,49.15,49.15,49.14,49.14,92500.0,32.9227,32.9227,32.916,32.916,92500.0
2011-07-01 14:10:00,49.14,49.15,49.12,49.13,109000.0,32.916,32.9227,32.9026,32.9093,109000.0
2011-07-01 14:15:00,49.15,49.17,49.15,49.15,153900.0,32.9227,32.9361,32.9227,32.9227,153900.0
2011-07-01 14:20:00,49.15,49.18,49.15,49.18,84800.0,32.9227,32.9428,32.9227,32.9428,84800.0
2011-07-01 14:25:00,49.18,49.18,49.15,49.17,139500.0,32.9428,32.9428,32.9227,32.9361,139500.0
2011-07-01 14:30:00,49.16,49.2,49.16,49.19,145200.0,32.9294,32.9562,32.9294,32.9495,145200.0
2011-07-01 14:35:00,49.19,49.21,49.19,49.21,173600.0,32.9495,32.9629,32.9495,32.9629,173600.0
2011-07-01 14:40:00,49.21,49.22,49.19,49.21,189100.0,32.9629,32.9696,32.9495,32.9629,189100.0
2011-07-01 14:45:00,49.21,49.23,49.21,49.22,137700.0,32.9629,32.9763,32.9629,32.9696,137700.0
2011-07-01 14:50:00,49.23,49.24,49.21,49.23,137100.0,32.9763,32.983,32.9629,32.9763,137100.0
2011-07-01 14:55:00,49.23,49.28,49.22,49.27,243000.0,32.9763,33.0098,32.9696,33.0031,243000.0
2011-07-01 15:00:00,49.27,49.29,49.26,49.27,170800.0,33.0031,33.0165,32.9964,33.0031,170800.0
2011-07-01 15:05:00,49.27,49.29,49.25,49.25,132300.0,33.0031,33.0165,32.9897,32.9897,132300.0
2011-07-01 15:10:00,49.25,49.27,49.24,49.27,161500.0,32.9897,33.0031,32.983,33.0031,161500.0
2011-07-01 15:15:00,49.27,49.27,49.22,49.22,205700.0,33.0031,33.0031,32.9696,32.9696,205700.0
2011-07-01 15:20:00,49.23,49.24,49.19,49.19,126500.0,32.9763,32.983,32.9495,32.9495,126500.0
2011-07-01 15:25:00,49.19,49.21,49.18,49.2,115000.0,32.9495,32.9629,32.9428,32.9562,115000.0
2011-07-01 15:30:00,49.19,49.23,49.19,49.22,158100.0,32.9495,32.9763,32.9495,32.9696,158100.0
2011-07-01 15:35:00,49.22,49.24,49.2,49.24,144400.0,32.9696,32.983,32.9562,32.983,144400.0
2011-07-01 15:40:00,49.24,49.27,49.22,49.25,241500.0,32.983,33.0031,32.9696,32.9897,241500.0
2011-07-01 15:45:00,49.26,49.28,49.25,49.26,180200.0,32.9964,33.0098,32.9897,32.9964,180200.0
2011-07-01 15:50:00,49.26,49.26,49.19,49.21,170300.0,32.9964,32.9964,32.9495,32.9629,170300.0
2011-07-01 15:55:00,49.2,49.22,49.17,49.17,334800.0,32.9562,32.9696,32.9361,32.9361,334800.0
2011-07-05 09:30:00,49.27,49.27,49.18,49.19,778500.0,33.0031,33.0031,32.9428,32.9495,778500.0
2011-07-05 09:35:00,49.2,49.21,49.07,49.1,543000.0,32.9562,32.9629,32.8691,32.8892,543000.0
2011-07-05 09:40:00,49.1,49.16,49.08,49.15,311100.0,32.8892,32.9294,32.8758,32.9227,311100.0
2011-07-05 09:45:00,49.16,49.21,49.15,49.19,131300.0,32.9294,32.9629,32.9227,32.9495,131300.0
2011-07-05 09:50:00,49.19,49.2,49.16,49.2,209700.0,32.9495,32.9562,32.9294,32.9562,209700.0
2011-07-05 09:55:00,49.21,49.21,49.17,49.18,106300.0,32.9629,32.9629,32.9361,32.9428,106300.0
2011-07-05 10:00:00,49.18,49.27,49.13,49.26,313200.0,32.9428,33.0031,32.9093,32.9964,313200.0
2011-07-05 10:05:00,49.26,49.29,49.25,49.26,183600.0,32.9964,33.0165,32.9897,32.9964,183600.0
2011-07-05 10:10:00,49.25,49.3,49.25,49.25,147700.0,32.9897,33.0232,32.9897,32.9897,147700.0
2011-07-05 10:15:00,49.25,49.26,49.14,49.14,369400.0,32.9897,32.9964,32.916,32.916,369400.0
2011-07-05 10:20:00,49.14,49.16,49.09,49.09,163400.0,32.916,32.9294,32.8825,32.8825,163400.0
2011-07-05 10:25:00,49.1,49.15,49.1,49.14,96700.0,32.8892,32.9227,32.8892,32.916,96700.0
2011-07-05 10:30:00,49.13,49.18,49.13,49.13,123100.0,32.9093,32.9428,32.9093,32.9093,123100.0
2011-07-05 10:35:00,49.13,49.17,49.12,49.13,86500.0,32.9093,32.9361,32.9026,32.9093,86500.0
2011-07-05 10:40:00,49.14,49.19,49.14,49.15,98600.0,32.916,32.9495,32.916,32.9227,98600.0
2011-07-05 10:45:00,49.16,49.18,49.13,49.13,68900.0,32.9294,32.9428,32.9093,32.9093,68900.0
2011-07-05 10:50:00,49.14,49.17,49.13,49.13,128200.0,32.916,32.9361,32.9093,32.9093,128200.0
2011-07-05 10:55:00,49.13,49.14,49.09,49.09,129200.0,32.9093,32.916,32.8825,32.8825,129200.0
2011-07-05 11:00:00,49.1,49.11,49.06,49.07,89100.0,32.8892,32.8959,32.8624,32.8691,89100.0
2011-07-05 11:05:00,49.06,49.07,49.04,49.06,117100.0,32.8624,32.8691,32.849,32.8624,117100.0
2011-07-05 11:10:00,49.06,49.09,49.05,49.09,55300.0,32.8624,32.8825,32.8557,32.8825,55300.0
2011-07-05 11:15:00,49.08,49.12,49.06,49.11,234200.0,32.8758,32.9026,32.8624,32.8959,234200.0
2011-07-05 11:20:00,49.1,49.13,49.1,49.11,38300.0,32.8892,32.9093,32.8892,32.8959,38300.0
2011-07-05 11:25:00,49.1,49.13,49.1,49.12,63100.0,32.8892,32.9093,32.8892,32.9026,63100.0
2011-07-05 11:30:00,49.12,49.15,49.1,49.12,122500.0,32.9026,32.9227,32.8892,32.9026,122500.0
2011-07-05 11:35:00,49.13,49.14,49.11,49.11,84700.0,32.9093,32.916,32.8959,32.8959,84700.0
2011-07-05 11:40:00,49.12,49.15,49.11,49.15,64100.0,32.9026,32.9227,32.8959,32.9227,64100.0
2011-07-05 11:45:00,49.14,49.18,49.14,49.16,100900.0,32.916,32.9428,32.916,32.9294,100900.0
2011-07-05 11:50:00,49.16,49.16,49.11,49.12,60600.0,32.9294,32.9294,32.8959,32.9026,60600.0
2011-07-05 11:55:00,49.13,49.13,49.11,49.11,30600.0,32.9093,32.9093,32.8959,32.8959,30600.0
2011-07-05 12:00:00,49.12,49.15,49.11,49.14,70100.0,32.9026,32.9227,32.8959,32.916,70100.0
2011-07-05 12:05:00,49.14,49.17,49.14,49.17,49700.0,32.916,32.9361,32.916,32.9361,49700.0
2011-07-05 12:10:00,49.16,49.2,49.16,49.18,83900.0,32.9294,32.9562,32.9294,32.9428,83900.0
2011-07-05 12:15:00,49.18,49.19,49.16,49.17,68600.0,32.9428,32.9495,32.9294,32.9361,68600.0
2011-07-05 12:20:00,49.17,49.18,49.16,49.17,34400.0,32.9361,32.9428,32.9294,32.9361,34400.0
2011-07-05 12:25:00,49.17,49.19,49.17,49.19,53400.0,32.9361,32.9495,32.9361,32.9495,53400.0
2011-07-05 12:30:00,49.18,49.22,49.18,49.2,48000.0,32.9428,32.9696,32.9428,32.9562,48000.0
2011-07-05 12:35:00,49.2,49.21,49.19,49.2,51800.0,32.9562,32.9629,32.9495,32.9562,51800.0
2011-07-05 12:40:00,49.19,49.22,49.19,49.21,62700.0,32.9495,32.9696,32.9495,32.9629,62700.0
2011-07-05 12:45:00,49.2,49.21,49.18,49.18,97800.0,32.9562,32.9629,32.9428,32.9428,97800.0
2011-07-05 12:50:00,49.19,49.2,49.18,49.2,44700.0,32.9495,32.9562,32.9428,32.9562,44700.0
2011-07-05 12:55:00,49.2,49.21,49.17,49.19,91800.0,32.9562,32.9629,32.9361,32.9495,91800.0
2011-07-05 13:00:00,49.19,49.21,49.18,49.21,57100.0,32.9495,32.9629,32.9428,32.9629,57100.0
2011-07-05 13:05:00,49.2,49.22,49.2,49.21,79000.0,32.9562,32.9696,32.9562,32.9629,79000.0
2011-07-05 13:10:00,49.22,49.22,49.2,49.22,72800.0,32.9696,32.9696,32.9562,32.9696,72800.0
2011-07-05 13:15:00,49.21,49.24,49.21,49.22,92200.0,32.9629,32.983,32.9629,32.9696,92200.0
2011-07-05 13:20:00,49.22,49.24,49.22,49.24,63000.0,32.9696,32.983,32.9696,32.983,63000.0
2011-07-05 13:25:00,49.24,49.24,49.22,49.22,45100.0,32.983,32.983,32.9696,32.9696,45100.0
2011-07-05 13:30:00,49.23,49.23,49.21,49.23,64000.0,32.9763,32.9763,32.9629,32.9763,64000.0
2011-07-05 13:35:00,49.22,49.24,49.22,49.23,53200.0,32.9696,32.983,32.9696,32.9763,53200.0
2011-07-05 13:40:00,49.23,49.24,49.22,49.23,52600.0,32.9763,32.983,32.9696,32.9763,52600.0
2011-07-05 13:45:00,49.23,49.28,49.23,49.28,65400.0,32.9763,33.0098,32.9763,33.0098,65400.0
2011-07-05 13:50:00,49.27,49.29,49.27,49.28,113100.0,33.0031,33.0165,33.0031,33.0098,113100.0
2011-07-05 13:55:00,49.28,49.29,49.27,49.28,90600.0,33.0098,33.0165,33.0031,33.0098,90600.0
2011-07-05 14:00:00,49.27,49.28,49.13,49.15,342900.0,33.0031,33.0098,32.9093,32.9227,342900.0
2011-07-05 14:05:00,49.15,49.16,49.12,49.14,168800.0,32.9227,32.9294,32.9026,32.916,168800.0
2011-07-05 14:10:00,49.14,49.19,49.13,49.18,179500.0,32.916,32.9495,32.9093,32.9428,179500.0
2011-07-05 14:15:00,49.17,49.17,49.07,49.07,140400.0,32.9361,32.9361,32.8691,32.8691,140400.0
2011-07-05 14:20:00,49.07,49.07,49.01,49.03,157800.0,32.8691,32.8691,32.8289,32.8423,157800.0
2011-07-05 14:25:00,49.03,49.04,48.99,49.02,154600.0,32.8423,32.849,32.8155,32.8356,154600.0
2011-07-05 14:30:00,49.02,49.04,49.0,49.01,125000.0,32.8356,32.849,32.8222,32.8289,125000.0
2011-07-05 14:35:00,49.01,49.11,49.01,49.11,122000.0,32.8289,32.8959,32.8289,32.8959,122000.0
2011-07-05 14:40:00,49.11,49.12,49.09,49.09,95200.0,32.8959,32.9026,32.8825,32.8825,95200.0
2011-07-05 14:45:00,49.09,49.11,49.08,49.1,94500.0,32.8825,32.8959,32.8758,32.8892,94500.0
2011-07-05 14:50:00,49.11,49.11,49.09,49.1,70200.0,32.8959,32.8959,32.8825,32.8892,70200.0
2011-07-05 14:55:00,49.09,49.14,49.08,49.12,113000.0,32.8825,32.916,32.8758,32.9026,113000.0
2011-07-05 15:00:00,49.12,49.13,49.07,49.08,249000.0,32.9026,32.9093,32.8691,32.8758,249000.0
2011-07-05 15:05:00,49.08,49.12,49.08,49.12,181900.0,32.8758,32.9026,32.8758,32.9026,181900.0
2011-07-05 15:10:00,49.11,49.12,49.07,49.07,167700.0,32.8959,32.9026,32.8691,32.8691,167700.0
2011-07-05 15:15:00,49.07,49.11,49.06,49.1,232800.0,32.8691,32.8959,32.8624,32.8892,232800.0
2011-07-05 15:20:00,49.09,49.17,49.09,49.16,193700.0,32.8825,32.9361,32.8825,32.9294,193700.0
2011-07-05 15:25:00,49.16,49.17,49.14,49.15,246400.0,32.9294,32.9361,32.916,32.9227,246400.0
2011-07-05 15:30:00,49.15,49.19,49.14,49.19,368900.0,32.9227,32.9495,32.916,32.9495,368900.0
2011-07-05 15:35:00,49.19,49.2,49.13,49.14,357000.0,32.9495,32.9562,32.9093,32.916,357000.0
2011-07-05 15:40:00,49.15,49.15,49.1,49.12,328200.0,32.9227,32.9227,32.8892,32.9026,328200.0
2011-07-05 15:45:00,49.12,49.12,49.07,49.09,289900.0,32.9026,32.9026,32.8691,32.8825,289900.0
2011-07-05 15:50:00,49.08,49.11,49.08,49.1,795100.0,32.8758,32.8959,32.8758,32.8892,795100.0
2011-07-05 15:55:00,49.1,49.11,49.06,49.08,2429100.0,32.8892,32.8959,32.8624,32.8758,2429100.0
2011-07-06 09:30:00,48.91,48.93,48.85,48.93,577400.0,32.7619,32.7753,32.7217,32.7753,577400.0
2011-07-06 09:35:00,48.93,48.98,48.89,48.89,286800.0,32.7753,32.8088,32.7485,32.7485,286800.0
2011-07-06 09:40:00,48.88,48.88,48.82,48.83,336400.0,32.7418,32.7418,32.7016,32.7083,336400.0
2011-07-06 09:45:00,48.82,48.9,48.82,48.88,271900.0,32.7016,32.7552,32.7016,32.7418,271900.0
2011-07-06 09:50:00,48.87,48.89,48.82,48.82,311900.0,32.7351,32.7485,32.7016,32.7016,311900.0
2011-07-06 09:55:00,48.82,48.84,48.81,48.81,145100.0,32.7016,32.715,32.6949,32.6949,145100.0
2011-07-06 10:00:00,48.81,48.87,48.73,48.76,417400.0,32.6949,32.7351,32.6413,32.6614,417400.0
2011-07-06 10:05:00,48.75,48.75,48.66,48.72,353800.0,32.6547,32.6547,32.5945,32.6347,353800.0
2011-07-06 10:10:00,48.73,48.76,48.7,48.7,246500.0,32.6413,32.6614,32.6213,32.6213,246500.0
2011-07-06 10:15:00,48.69,48.71,48.64,48.64,366100.0,32.6146,32.628,32.5811,32.5811,366100.0
2011-07-06 10:20:00,48.63,48.67,48.61,48.67,225900.0,32.5744,32.6012,32.561,32.6012,225900.0
2011-07-06 10:25:00,48.68,48.74,48.66,48.74,171500.0,32.6079,32.648,32.5945,32.648,171500.0
2011-07-06 10:30:00,48.74,48.78,48.73,48.78,186700.0,32.648,32.6748,32.6413,32.6748,186700.0
2011-07-06 10:35:00,48.77,48.82,48.76,48.8,189800.0,32.6681,32.7016,32.6614,32.6882,189800.0
2011-07-06 10:40:00,48.8,48.8,48.76,48.77,170800.0,32.6882,32.6882,32.6614,32.6681,170800.0
2011-07-06 10:45:00,48.78,48.78,48.72,48.77,223800.0,32.6748,32.6748,32.6347,32.6681,223800.0
2011-07-06 10:50:00,48.77,48.83,48.75,48.82,240000.0,32.6681,32.7083,32.6547,32.7016,240000.0
2011-07-06 10:55:00,48.83,48.84,48.8,48.81,241600.0,32.7083,32.715,32.6882,32.6949,241600.0
2011-07-06 11:00:00,48.81,48.83,48.77,48.79,182400.0,32.6949,32.7083,32.6681,32.6815,182400.0
2011-07-06 11:05:00,48.79,48.8,48.76,48.76,148300.0,32.6815,32.6882,32.6614,32.6614,148300.0
2011-07-06 11:10:00,48.76,48.78,48.75,48.75,186600.0,32.6614,32.6748,32.6547,32.6547,186600.0
2011-07-06 11:15:00,48.76,48.8,48.74,48.79,157800.0,32.6614,32.6882,32.648,32.6815,157800.0
2011-07-06 11:20:00,48.79,48.81,48.77,48.78,91100.0,32.6815,32.6949,32.6681,32.6748,91100.0
2011-07-06 11:25:00,48.78,48.81,48.77,48.81,146100.0,32.6748,32.6949,32.6681,32.6949,146100.0
2011-07-06 11:30:00,48.81,48.83,48.79,48.82,200700.0,32.6949,32.7083,32.6815,32.7016,200700.0
2011-07-06 11:35:00,48.83,48.87,48.78,48.84,366100.0,32.7083,32.7351,32.6748,32.715,366100.0
2011-07-06 11:40:00,48.84,48.9,48.84,48.89,64700.0,32.715,32.7552,32.715,32.7485,64700.0
2011-07-06 11:45:00,48.89,48.92,48.88,48.91,123500.0,32.7485,32.7686,32.7418,32.7619,123500.0
2011-07-06 11:50:00,48.9,48.91,48.86,48.88,103000.0,32.7552,32.7619,32.7284,32.7418,103000.0
2011-07-06 11:55:00,48.87,48.91,48.86,48.9,117300.0,32.7351,32.7619,32.7284,32.7552,117300.0
2011-07-06 12:00:00,48.9,48.91,48.89,48.9,73400.0,32.7552,32.7619,32.7485,32.7552,73400.0
2011-07-06 12:05:00,48.9,48.9,48.87,48.87,53300.0,32.7552,32.7552,32.7351,32.7351,53300.0
2011-07-06 12:10:00,48.87,48.89,48.86,48.88,57100.0,32.7351,32.7485,32.7284,32.7418,57100.0
2011-07-06 12:15:00,48.89,48.89,48.87,48.89,53100.0,32.7485,32.7485,32.7351,32.7485,53100.0
2011-07-06 12:20:00,48.89,48.89,48.86,48.86,60700.0,32.7485,32.7485,32.7284,32.7284,60700.0
2011-07-06 12:25:00,48.86,48.9,48.86,48.88,53500.0,32.7284,32.7552,32.7284,32.7418,53500.0
2011-07-06 12:30:00,48.88,48.88,48.84,48.84,109800.0,32.7418,32.7418,32.715,32.715,109800.0
2011-07-06 12:35:00,48.84,48.89,48.84,48.89,116300.0,32.715,32.7485,32.715,32.7485,116300.0
2011-07-06 12:40:00,48.89,48.9,48.87,48.88,77500.0,32.7485,32.7552,32.7351,32.7418,77500.0
2011-07-06 12:45:00,48.88,48.88,48.87,48.88,26800.0,32.7418,32.7418,32.7351,32.7418,26800.0
2011-07-06 12:50:00,48.88,48.89,48.85,48.85,709200.0,32.7418,32.7485,32.7217,32.7217,709200.0
2011-07-06 12:55:00,48.85,48.88,48.85,48.87,894300.0,32.7217,32.7418,32.7217,32.7351,894300.0
2011-07-06 13:00:00,48.87,48.88,48.84,48.84,204700.0,32.7351,32.7418,32.715,32.715,204700.0
2011-07-06 13:05:00,48.84,48.85,48.81,48.81,68900.0,32.715,32.7217,32.6949,32.6949,68900.0
2011-07-06 13:10:00,48.81,48.82,48.79,48.79,96300.0,32.6949,32.7016,32.6815,32.6815,96300.0
2011-07-06 13:15:00,48.79,48.82,48.79,48.81,48700.0,32.6815,32.7016,32.6815,32.6949,48700.0
2011-07-06 13:20:00,48.81,48.83,48.78,48.78,185700.0,32.6949,32.7083,32.6748,32.6748,185700.0
2011-07-06 13:25:00,48.78,48.79,48.74,48.75,644200.0,32.6748,32.6815,32.648,32.6547,644200.0
2011-07-06 13:30:00,48.74,48.77,48.74,48.76,449500.0,32.648,32.6681,32.648,32.6614,449500.0
2011-07-06 13:35:00,48.77,48.78,48.75,48.77,105400.0,32.6681,32.6748,32.6547,32.6681,105400.0
2011-07-06 13:40:00,48.76,48.79,48.75,48.78,76900.0,32.6614,32.6815,32.6547,32.6748,76900.0
2011-07-06 13:45:00,48.78,48.79,48.77,48.77,58400.0,32.6748,32.6815,32.6681,32.6681,58400.0
2011-07-06 13:50:00,48.78,48.78,48.75,48.75,65700.0,32.6748,32.6748,32.6547,32.6547,65700.0
2011-07-06 13:55:00,48.76,48.81,48.75,48.8,162400.0,32.6614,32.6949,32.6547,32.6882,162400.0
2011-07-06 14:00:00,48.8,48.82,48.78,48.8,79800.0,32.6882,32.7016,32.6748,32.6882,79800.0
2011-07-06 14:05:00,48.81,48.82,48.75,48.75,93900.0,32.6949,32.7016,32.6547,32.6547,93900.0
2011-07-06 14:10:00,48.76,48.77,48.73,48.73,97100.0,32.6614,32.6681,32.6413,32.6413,97100.0
2011-07-06 14:15:00,48.73,48.75,48.72,48.74,162000.0,32.6413,32.6547,32.6347,32.648,162000.0
2011-07-06 14:20:00,48.74,48.75,48.71,48.72,109800.0,32.648,32.6547,32.628,32.6347,109800.0
2011-07-06 14:25:00,48.72,48.76,48.72,48.75,61400.0,32.6347,32.6614,32.6347,32.6547,61400.0
2011-07-06 14:30:00,48.76,48.76,48.73,48.75,144900.0,32.6614,32.6614,32.6413,32.6547,144900.0
2011-07-06 14:35:00,48.75,48.78,48.74,48.78,93300.0,32.6547,32.6748,32.648,32.6748,93300.0
2011-07-06 14:40:00,48.78,48.79,48.77,48.79,18900.0,32.6748,32.6815,32.6681,32.6815,18900.0
2011-07-06 14:45:00,48.78,48.82,48.78,48.82,156800.0,32.6748,32.7016,32.6748,32.7016,156800.0
2011-07-06 14:50:00,48.82,48.82,48.78,48.79,114400.0,32.7016,32.7016,32.6748,32.6815,114400.0
2011-07-06 14:55:00,48.78,48.79,48.76,48.76,242300.0,32.6748,32.6815,32.6614,32.6614,242300.0
2011-07-06 15:00:00,48.76,48.78,48.75,48.76,130800.0,32.6614,32.6748,32.6547,32.6614,130800.0
2011-07-06 15:05:00,48.77,48.82,48.75,48.82,73500.0,32.6681,32.7016,32.6547,32.7016,73500.0
2011-07-06 15:10:00,48.82,48.84,48.78,48.79,142900.0,32.7016,32.715,32.6748,32.6815,142900.0
2011-07-06 15:15:00,48.78,48.81,48.77,48.81,125400.0,32.6748,32.6949,32.6681,32.6949,125400.0
2011-07-06 15:20:00,48.82,48.83,48.81,48.82,177200.0,32.7016,32.7083,32.6949,32.7016,177200.0
2011-07-06 15:25:00,48.82,48.83,48.8,48.81,137800.0,32.7016,32.7083,32.6882,32.6949,137800.0
2011-07-06 15:30:00,48.81,48.83,48.8,48.82,149700.0,32.6949,32.7083,32.6882,32.7016,149700.0
2011-07-06 15:35:00,48.82,48.82,48.77,48.79,195100.0,32.7016,32.7016,32.6681,32.6815,195100.0
2011-07-06 15:40:00,48.8,48.83,48.8,48.83,242200.0,32.6882,32.7083,32.6882,32.7083,242200.0
2011-07-06 15:45:00,48.83,48.85,48.8,48.81,170200.0,32.7083,32.7217,32.6882,32.6949,170200.0
2011-07-06 15:50:00,48.8,48.86,48.8,48.86,259400.0,32.6882,32.7284,32.6882,32.7284,259400.0
2011-07-06 15:55:00,48.86,48.92,48.84,48.92,1064500.0,32.7284,32.7686,32.715,32.7686,1064500.0
2011-07-07 09:30:00,49.42,49.48,49.4,49.43,338700.0,33.1035,33.1437,33.0901,33.1102,338700.0
2011-07-07 09:35:00,49.43,49.44,49.37,49.38,143300.0,33.1102,33.1169,33.07,33.0767,143300.0
2011-07-07 09:40:00,49.39,49.4,49.36,49.4,166700.0,33.0834,33.0901,33.0633,33.0901,166700.0
2011-07-07 09:45:00,49.4,49.41,49.35,49.37,130800.0,33.0901,33.0968,33.0567,33.07,130800.0
2011-07-07 09:50:00,49.37,49.46,49.37,49.42,372500.0,33.07,33.1303,33.07,33.1035,372500.0
2011-07-07 09:55:00,49.43,49.47,49.42,49.45,145000.0,33.1102,33.137,33.1035,33.1236,145000.0
2011-07-07 10:00:00,49.45,49.51,49.45,49.5,437800.0,33.1236,33.1638,33.1236,33.1571,437800.0
2011-07-07 10:05:00,49.5,49.51,49.45,49.46,302100.0,33.1571,33.1638,33.1236,33.1303,302100.0
2011-07-07 10:10:00,49.46,49.47,49.43,49.47,209200.0,33.1303,33.137,33.1102,33.137,209200.0
2011-07-07 10:15:00,49.47,49.5,49.46,49.48,202100.0,33.137,33.1571,33.1303,33.1437,202100.0
2011-07-07 10:20:00,49.47,49.48,49.42,49.46,247100.0,33.137,33.1437,33.1035,33.1303,247100.0
2011-07-07 10:25:00,49.45,49.51,49.44,49.5,179600.0,33.1236,33.1638,33.1169,33.1571,179600.0
2011-07-07 10:30:00,49.51,49.56,49.5,49.55,208700.0,33.1638,33.1973,33.1571,33.1906,208700.0
2011-07-07 10:35:00,49.54,49.58,49.53,49.54,316500.0,33.1839,33.2107,33.1772,33.1839,316500.0
2011-07-07 10:40:00,49.54,49.56,49.51,49.55,115300.0,33.1839,33.1973,33.1638,33.1906,115300.0
2011-07-07 10:45:00,49.56,49.57,49.49,49.5,280800.0,33.1973,33.204,33.1504,33.1571,280800.0
2011-07-07 10:50:00,49.5,49.52,49.47,49.48,130800.0,33.1571,33.1705,33.137,33.1437,130800.0
2011-07-07 10:55:00,49.48,49.53,49.47,49.53,97800.0,33.1437,33.1772,33.137,33.1772,97800.0
2011-07-07 11:00:00,49.52,49.52,49.48,49.51,336600.0,33.1705,33.1705,33.1437,33.1638,336600.0
2011-07-07 11:05:00,49.51,49.52,49.48,49.5,227400.0,33.1638,33.1705,33.1437,33.1571,227400.0
2011-07-07 11:10:00,49.5,49.5,49.44,49.44,101400.0,33.1571,33.1571,33.1169,33.1169,101400.0
2011-07-07 11:15:00,49.44,49.47,49.44,49.46,61400.0,33.1169,33.137,33.1169,33.1303,61400.0
2011-07-07 11:20:00,49.47,49.47,49.44,49.44,91700.0,33.137,33.137,33.1169,33.1169,91700.0
2011-07-07 11:25:00,49.44,49.46,49.43,49.43,68600.0,33.1169,33.1303,33.1102,33.1102,68600.0
2011-07-07 11:30:00,49.43,49.44,49.41,49.43,89600.0,33.1102,33.1169,33.0968,33.1102,89600.0
2011-07-07 11:35:00,49.43,49.44,49.41,49.43,63700.0,33.1102,33.1169,33.0968,33.1102,63700.0
2011-07-07 11:40:00,49.43,49.44,49.41,49.44,87000.0,33.1102,33.1169,33.0968,33.1169,87000.0
2011-07-07 11:45:00,49.44,49.47,49.43,49.45,99500.0,33.1169,33.137,33.1102,33.1236,99500.0
2011-07-07 11:50:00,49.46,49.47,49.45,49.46,86200.0,33.1303,33.137,33.1236,33.1303,86200.0
2011-07-07 11:55:00,49.47,49.47,49.45,49.46,56600.0,33.137,33.137,33.1236,33.1303,56600.0
2011-07-07 12:00:00,49.46,49.47,49.44,49.45,71400.0,33.1303,33.137,33.1169,33.1236,71400.0
2011-07-07 12:05:00,49.45,49.47,49.44,49.47,40000.0,33.1236,33.137,33.1169,33.137,40000.0
2011-07-07 12:10:00,49.47,49.5,49.47,49.49,201600.0,33.137,33.1571,33.137,33.1504,201600.0
2011-07-07 12:15:00,49.5,49.52,49.49,49.5,112900.0,33.1571,33.1705,33.1504,33.1571,112900.0
2011-07-07 12:20:00,49.5,49.54,49.49,49.52,89200.0,33.1571,33.1839,33.1504,33.1705,89200.0
2011-07-07 12:25:00,49.52,49.54,49.52,49.53,62800.0,33.1705,33.1839,33.1705,33.1772,62800.0
2011-07-07 12:30:00,49.53,49.54,49.52,49.52,103600.0,33.1772,33.1839,33.1705,33.1705,103600.0
2011-07-07 12:35:00,49.52,49.52,49.5,49.51,98700.0,33.1705,33.1705,33.1571,33.1638,98700.0
2011-07-07 12:40:00,49.51,49.53,49.5,49.52,98000.0,33.1638,33.1772,33.1571,33.1705,98000.0
2011-07-07 12:45:00,49.52,49.54,49.51,49.51,141600.0,33.1705,33.1839,33.1638,33.1638,141600.0
2011-07-07 12:50:00,49.51,49.52,49.5,49.5,183900.0,33.1638,33.1705,33.1571,33.1571,183900.0
2011-07-07 12:55:00,49.5,49.52,49.49,49.5,211500.0,33.1571,33.1705,33.1504,33.1571,211500.0
2011-07-07 13:00:00,49.5,49.51,49.48,49.51,106700.0,33.1571,33.1638,33.1437,33.1638,106700.0
2011-07-07 13:05:00,49.51,49.55,49.5,49.55,167000.0,33.1638,33.1906,33.1571,33.1906,167000.0
2011-07-07 13:10:00,49.54,49.56,49.54,49.55,86500.0,33.1839,33.1973,33.1839,33.1906,86500.0
2011-07-07 13:15:00,49.55,49.56,49.54,49.56,144400.0,33.1906,33.1973,33.1839,33.1973,144400.0
2011-07-07 13:20:00,49.56,49.59,49.55,49.57,105600.0,33.1973,33.2174,33.1906,33.204,105600.0
2011-07-07 13:25:00,49.57,49.58,49.55,49.58,92800.0,33.204,33.2107,33.1906,33.2107,92800.0
2011-07-07 13:30:00,49.58,49.59,49.55,49.55,129000.0,33.2107,33.2174,33.1906,33.1906,129000.0
2011-07-07 13:35:00,49.55,49.56,49.55,49.55,58100.0,33.1906,33.1973,33.1906,33.1906,58100.0
2011-07-07 13:40:00,49.55,49.59,49.55,49.58,232500.0,33.1906,33.2174,33.1906,33.2107,232500.0
2011-07-07 13:45:00,49.58,49.58,49.54,49.54,174900.0,33.2107,33.2107,33.1839,33.1839,174900.0
2011-07-07 13:50:00,49.55,49.56,49.53,49.55,196400.0,33.1906,33.1973,33.1772,33.1906,196400.0
2011-07-07 13:55:00,49.55,49.55,49.53,49.54,81500.0,33.1906,33.1906,33.1772,33.1839,81500.0
2011-07-07 14:00:00,49.54,49.55,49.53,49.54,78000.0,33.1839,33.1906,33.1772,33.1839,78000.0
2011-07-07 14:05:00,49.54,49.56,49.54,49.55,89300.0,33.1839,33.1973,33.1839,33.1906,89300.0
2011-07-07 14:10:00,49.56,49.57,49.55,49.56,117000.0,33.1973,33.204,33.1906,33.1973,117000.0
2011-07-07 14:15:00,49.57,49.6,49.56,49.59,115200.0,33.204,33.2241,33.1973,33.2174,115200.0
2011-07-07 14:20:00,49.59,49.62,49.59,49.6,174400.0,33.2174,33.2375,33.2174,33.2241,174400.0
2011-07-07 14:25:00,49.6,49.64,49.6,49.63,245200.0,33.2241,33.2509,33.2241,33.2442,245200.0
2011-07-07 14:30:00,49.63,49.65,49.62,49.64,157100.0,33.2442,33.2576,33.2375,33.2509,157100.0
2011-07-07 14:35:00,49.64,49.64,49.61,49.62,146100.0,33.2509,33.2509,33.2308,33.2375,146100.0
2011-07-07 14:40:00,49.61,49.63,49.61,49.62,122100.0,33.2308,33.2442,33.2308,33.2375,122100.0
2011-07-07 14:45:00,49.62,49.63,49.61,49.62,153500.0,33.2375,33.2442,33.2308,33.2375,153500.0
2011-07-07 14:50:00,49.62,49.62,49.6,49.62,87800.0,33.2375,33.2375,33.2241,33.2375,87800.0
2011-07-07 14:55:00,49.62,49.62,49.6,49.6,217800.0,33.2375,33.2375,33.2241,33.2241,217800.0
2011-07-07 15:00:00,49.6,49.6,49.58,49.59,102600.0,33.2241,33.2241,33.2107,33.2174,102600.0
2011-07-07 15:05:00,49.6,49.61,49.59,49.59,125000.0,33.2241,33.2308,33.2174,33.2174,125000.0
2011-07-07 15:10:00,49.6,49.63,49.6,49.62,113600.0,33.2241,33.2442,33.2241,33.2375,113600.0
2011-07-07 15:15:00,49.62,49.63,49.62,49.63,175900.0,33.2375,33.2442,33.2375,33.2442,175900.0
2011-07-07 15:20:00,49.61,49.62,49.6,49.61,105100.0,33.2308,33.2375,33.2241,33.2308,105100.0
2011-07-07 15:25:00,49.61,49.61,49.53,49.53,205800.0,33.2308,33.2308,33.1772,33.1772,205800.0
2011-07-07 15:30:00,49.54,49.54,49.5,49.53,265500.0,33.1839,33.1839,33.1571,33.1772,265500.0
2011-07-07 15:35:00,49.53,49.57,49.52,49.55,410500.0,33.1772,33.204,33.1705,33.1906,410500.0
2011-07-07 15:40:00,49.55,49.56,49.54,49.55,187500.0,33.1906,33.1973,33.1839,33.1906,187500.0
2011-07-07 15:45:00,49.55,49.56,49.52,49.52,272300.0,33.1906,33.1973,33.1705,33.1705,272300.0
2011-07-07 15:50:00,49.53,49.53,49.5,49.52,498800.0,33.1772,33.1772,33.1571,33.1705,498800.0
2011-07-07 15:55:00,49.51,49.51,49.47,49.5,485500.0,33.1638,33.1638,33.137,33.1571,485500.0
2011-07-08 09:30:00,48.99,48.99,48.92,48.97,816700.0,32.8155,32.8155,32.7686,32.8021,816700.0
2011-07-08 09:35:00,48.97,48.98,48.89,48.93,387800.0,32.8021,32.8088,32.7485,32.7753,387800.0
2011-07-08 09:40:00,48.92,48.98,48.88,48.98,291200.0,32.7686,32.8088,32.7418,32.8088,291200.0
2011-07-08 09:45:00,48.98,48.99,48.84,48.85,263500.0,32.8088,32.8155,32.715,32.7217,263500.0
2011-07-08 09:50:00,48.84,48.97,48.84,48.96,215400.0,32.715,32.8021,32.715,32.7954,215400.0
2011-07-08 09:55:00,48.96,48.97,48.88,48.89,152100.0,32.7954,32.8021,32.7418,32.7485,152100.0
2011-07-08 10:00:00,48.88,48.89,48.8,48.82,294500.0,32.7418,32.7485,32.6882,32.7016,294500.0
2011-07-08 10:05:00,48.81,48.85,48.78,48.81,259800.0,32.6949,32.7217,32.6748,32.6949,259800.0
2011-07-08 10:10:00,48.8,48.82,48.77,48.82,222400.0,32.6882,32.7016,32.6681,32.7016,222400.0
2011-07-08 10:15:00,48.82,48.84,48.74,48.74,232500.0,32.7016,32.715,32.648,32.648,232500.0
2011-07-08 10:20:00,48.74,48.74,48.66,48.72,338500.0,32.648,32.648,32.5945,32.6347,338500.0
2011-07-08 10:25:00,48.72,48.75,48.65,48.74,410500.0,32.6347,32.6547,32.5878,32.648,410500.0
2011-07-08 10:30:00,48.74,48.75,48.64,48.7,240700.0,32.648,32.6547,32.5811,32.6213,240700.0
2011-07-08 10:35:00,48.7,48.74,48.68,48.73,264100.0,32.6213,32.648,32.6079,32.6413,264100.0
2011-07-08 10:40:00,48.73,48.79,48.72,48.73,105800.0,32.6413,32.6815,32.6347,32.6413,105800.0
2011-07-08 10:45:00,48.72,48.76,48.68,48.69,174500.0,32.6347,32.6614,32.6079,32.6146,174500.0
2011-07-08 10:50:00,48.69,48.7,48.65,48.68,169500.0,32.6146,32.6213,32.5878,32.6079,169500.0
2011-07-08 10:55:00,48.68,48.69,48.65,48.67,202400.0,32.6079,32.6146,32.5878,32.6012,202400.0
2011-07-08 11:00:00,48.66,48.68,48.59,48.59,217000.0,32.5945,32.6079,32.5476,32.5476,217000.0
2011-07-08 11:05:00,48.59,48.62,48.58,48.6,169200.0,32.5476,32.5677,32.5409,32.5543,169200.0
2011-07-08 11:10:00,48.6,48.62,48.54,48.56,379000.0,32.5543,32.5677,32.5141,32.5275,379000.0
2011-07-08 11:15:00,48.56,48.59,48.53,48.59,227600.0,32.5275,32.5476,32.5074,32.5476,227600.0
2011-07-08 11:20:00,48.59,48.63,48.57,48.62,174900.0,32.5476,32.5744,32.5342,32.5677,174900.0
2011-07-08 11:25:00,48.62,48.65,48.62,48.62,141000.0,32.5677,32.5878,32.5677,32.5677,141000.0
2011-07-08 11:30:00,48.63,48.65,48.6,48.6,291200.0,32.5744,32.5878,32.5543,32.5543,291200.0
2011-07-08 11:35:00,48.61,48.74,48.6,48.73,216100.0,32.561,32.648,32.5543,32.6413,216100.0
2011-07-08 11:40:00,48.73,48.75,48.71,48.72,104000.0,32.6413,32.6547,32.628,32.6347,104000.0
2011-07-08 11:45:00,48.73,48.75,48.71,48.74,230600.0,32.6413,32.6547,32.628,32.648,230600.0
2011-07-08 11:50:00,48.74,48.75,48.72,48.74,137400.0,32.648,32.6547,32.6347,32.648,137400.0
2011-07-08 11:55:00,48.74,48.76,48.72,48.73,192700.0,32.648,32.6614,32.6347,32.6413,192700.0
2011-07-08 12:00:00,48.73,48.74,48.7,48.72,82100.0,32.6413,32.648,32.6213,32.6347,82100.0
2011-07-08 12:05:00,48.72,48.74,48.7,48.72,129700.0,32.6347,32.648,32.6213,32.6347,129700.0
2011-07-08 12:10:00,48.71,48.73,48.69,48.69,92800.0,32.628,32.6413,32.6146,32.6146,92800.0
2011-07-08 12:15:00,48.69,48.71,48.68,48.7,48100.0,32.6146,32.628,32.6079,32.6213,48100.0
2011-07-08 12:20:00,48.7,48.71,48.68,48.69,70300.0,32.6213,32.628,32.6079,32.6146,70300.0
2011-07-08 12:25:00,48.69,48.7,48.67,48.68,99400.0,32.6146,32.6213,32.6012,32.6079,99400.0
2011-07-08 12:30:00,48.68,48.7,48.68,48.7,70200.0,32.6079,32.6213,32.6079,32.6213,70200.0
2011-07-08 12:35:00,48.7,48.72,48.69,48.72,125800.0,32.6213,32.6347,32.6146,32.6347,125800.0
2011-07-08 12:40:00,48.71,48.74,48.71,48.71,121600.0,32.628,32.648,32.628,32.628,121600.0
2011-07-08 12:45:00,48.71,48.76,48.71,48.74,186100.0,32.628,32.6614,32.628,32.648,186100.0
2011-07-08 12:50:00,48.74,48.75,48.71,48.71,126000.0,32.648,32.6547,32.628,32.628,126000.0
2011-07-08 12:55:00,48.72,48.74,48.71,48.73,173500.0,32.6347,32.648,32.628,32.6413,173500.0
2011-07-08 13:00:00,48.73,48.73,48.71,48.72,73500.0,32.6413,32.6413,32.628,32.6347,73500.0
2011-07-08 13:05:00,48.72,48.77,48.72,48.76,82000.0,32.6347,32.6681,32.6347,32.6614,82000.0
2011-07-08 13:10:00,48.77,48.77,48.72,48.72,127200.0,32.6681,32.6681,32.6347,32.6347,127200.0
2011-07-08 13:15:00,48.72,48.74,48.72,48.73,112200.0,32.6347,32.648,32.6347,32.6413,112200.0
2011-07-08 13:20:00,48.74,48.74,48.72,48.73,68600.0,32.648,32.648,32.6347,32.6413,68600.0
2011-07-08 13:25:00,48.72,48.78,48.72,48.78,84400.0,32.6347,32.6748,32.6347,32.6748,84400.0
2011-07-08 13:30:00,48.78,48.83,48.77,48.82,97300.0,32.6748,32.7083,32.6681,32.7016,97300.0
2011-07-08 13:35:00,48.82,48.84,48.81,48.83,65300.0,32.7016,32.715,32.6949,32.7083,65300.0
2011-07-08 13:40:00,48.84,48.86,48.84,48.84,73900.0,32.715,32.7284,32.715,32.715,73900.0
2011-07-08 13:45:00,48.85,48.85,48.78,48.78,85300.0,32.7217,32.7217,32.6748,32.6748,85300.0
2011-07-08 13:50:00,48.79,48.82,48.77,48.81,144000.0,32.6815,32.7016,32.6681,32.6949,144000.0
2011-07-08 13:55:00,48.81,48.81,48.78,48.78,59700.0,32.6949,32.6949,32.6748,32.6748,59700.0
2011-07-08 14:00:00,48.78,48.8,48.77,48.78,69100.0,32.6748,32.6882,32.6681,32.6748,69100.0
2011-07-08 14:05:00,48.78,48.83,48.78,48.83,96000.0,32.6748,32.7083,32.6748,32.7083,96000.0
2011-07-08 14:10:00,48.82,48.83,48.8,48.81,100700.0,32.7016,32.7083,32.6882,32.6949,100700.0
2011-07-08 14:15:00,48.81,48.81,48.76,48.78,117000.0,32.6949,32.6949,32.6614,32.6748,117000.0
2011-07-08 14:20:00,48.78,48.8,48.75,48.78,60600.0,32.6748,32.6882,32.6547,32.6748,60600.0
2011-07-08 14:25:00,48.78,48.79,48.77,48.78,83100.0,32.6748,32.6815,32.6681,32.6748,83100.0
2011-07-08 14:30:00,48.78,48.82,48.77,48.78,736700.0,32.6748,32.7016,32.6681,32.6748,736700.0
2011-07-08 14:35:00,48.78,48.79,48.74,48.77,301100.0,32.6748,32.6815,32.648,32.6681,301100.0
2011-07-08 14:40:00,48.76,48.79,48.75,48.75,78900.0,32.6614,32.6815,32.6547,32.6547,78900.0
2011-07-08 14:45:00,48.74,48.78,48.74,48.77,99800.0,32.648,32.6748,32.648,32.6681,99800.0
2011-07-08 14:50:00,48.76,48.79,48.76,48.77,118100.0,32.6614,32.6815,32.6614,32.6681,118100.0
2011-07-08 14:55:00,48.77,48.79,48.77,48.77,47400.0,32.6681,32.6815,32.6681,32.6681,47400.0
2011-07-08 15:00:00,48.77,48.82,48.77,48.81,122400.0,32.6681,32.7016,32.6681,32.6949,122400.0
2011-07-08 15:05:00,48.81,48.84,48.8,48.82,122300.0,32.6949,32.715,32.6882,32.7016,122300.0
2011-07-08 15:10:00,48.82,48.83,48.78,48.82,126800.0,32.7016,32.7083,32.6748,32.7016,126800.0
2011-07-08 15:15:00,48.82,48.82,48.76,48.76,75600.0,32.7016,32.7016,32.6614,32.6614,75600.0
2011-07-08 15:20:00,48.76,48.77,48.75,48.76,83700.0,32.6614,32.6681,32.6547,32.6614,83700.0
2011-07-08 15:25:00,48.75,48.79,48.75,48.78,65200.0,32.6547,32.6815,32.6547,32.6748,65200.0
2011-07-08 15:30:00,48.78,48.83,48.77,48.83,119400.0,32.6748,32.7083,32.6681,32.7083,119400.0
2011-07-08 15:35:00,48.84,48.91,48.84,48.9,112500.0,32.715,32.7619,32.715,32.7552,112500.0
2011-07-08 15:40:00,48.89,48.93,48.88,48.93,269500.0,32.7485,32.7753,32.7418,32.7753,269500.0
2011-07-08 15:45:00,48.93,48.96,48.91,48.96,477400.0,32.7753,32.7954,32.7619,32.7954,477400.0
2011-07-08 15:50:00,48.97,49.0,48.94,49.0,345500.0,32.8021,32.8222,32.782,32.8222,345500.0
2011-07-08 15:55:00,48.99,49.0,48.96,48.98,720800.0,32.8155,32.8222,32.7954,32.8088,720800.0
2011-07-11 09:30:00,48.07,48.16,48.07,48.16,533700.0,32.1993,32.2595,32.1993,32.2595,533700.0
2011-07-11 09:35:00,48.16,48.19,48.14,48.18,170400.0,32.2595,32.2796,32.2461,32.2729,170400.0
2011-07-11 09:40:00,48.17,48.17,48.09,48.11,123800.0,32.2662,32.2662,32.2127,32.226,123800.0
2011-07-11 09:45:00,48.11,48.11,48.06,48.09,783700.0,32.226,32.226,32.1926,32.2127,783700.0
2011-07-11 09:50:00,48.09,48.11,48.04,48.11,5918300.0,32.2127,32.226,32.1792,32.226,5918300.0
2011-07-11 09:55:00,48.11,48.16,48.07,48.08,782400.0,32.226,32.2595,32.1993,32.206,782400.0
2011-07-11 10:00:00,48.08,48.1,47.94,47.96,1656800.0,32.206,32.2193,32.1122,32.1256,1656800.0
2011-07-11 10:05:00,47.95,47.96,47.87,47.88,1044700.0,32.1189,32.1256,32.0653,32.072,1044700.0
2011-07-11 10:10:00,47.87,47.88,47.81,47.87,706800.0,32.0653,32.072,32.0251,32.0653,706800.0
2011-07-11 10:15:00,47.87,47.87,47.77,47.77,685900.0,32.0653,32.0653,31.9983,31.9983,685900.0
2011-07-11 10:20:00,47.77,47.78,47.73,47.77,671200.0,31.9983,32.005,31.9715,31.9983,671200.0
2011-07-11 10:25:00,47.78,47.82,47.76,47.8,990500.0,32.005,32.0318,31.9916,32.0184,990500.0
2011-07-11 10:30:00,47.8,47.83,47.78,47.79,241800.0,32.0184,32.0385,32.005,32.0117,241800.0
2011-07-11 10:35:00,47.79,47.8,47.75,47.78,264100.0,32.0117,32.0184,31.9849,32.005,264100.0
2011-07-11 10:40:00,47.78,47.82,47.77,47.8,301500.0,32.005,32.0318,31.9983,32.0184,301500.0
2011-07-11 10:45:00,47.8,47.81,47.77,47.81,249800.0,32.0184,32.0251,31.9983,32.0251,249800.0
2011-07-11 10:50:00,47.8,47.82,47.77,47.77,180100.0,32.0184,32.0318,31.9983,31.9983,180100.0
2011-07-11 10:55:00,47.77,47.78,47.69,47.7,2432100.0,31.9983,32.005,31.9447,31.9514,2432100.0
2011-07-11 11:00:00,47.7,47.7,47.65,47.65,214500.0,31.9514,31.9514,31.9179,31.9179,214500.0
2011-07-11 11:05:00,47.66,47.79,47.66,47.79,233000.0,31.9246,32.0117,31.9246,32.0117,233000.0
2011-07-11 11:10:00,47.79,47.81,47.78,47.8,292900.0,32.0117,32.0251,32.005,32.0184,292900.0
2011-07-11 11:15:00,47.8,47.84,47.79,47.84,258300.0,32.0184,32.0452,32.0117,32.0452,258300.0
2011-07-11 11:20:00,47.83,47.89,47.83,47.84,523200.0,32.0385,32.0787,32.0385,32.0452,523200.0
2011-07-11 11:25:00,47.84,47.87,47.83,47.86,232000.0,32.0452,32.0653,32.0385,32.0586,232000.0
2011-07-11 11:30:00,47.86,47.87,47.83,47.86,197400.0,32.0586,32.0653,32.0385,32.0586,197400.0
2011-07-11 11:35:00,47.87,47.87,47.82,47.83,216000.0,32.0653,32.0653,32.0318,32.0385,216000.0
2011-07-11 11:40:00,47.82,47.84,47.81,47.82,198900.0,32.0318,32.0452,32.0251,32.0318,198900.0
2011-07-11 11:45:00,47.83,47.84,47.8,47.8,169600.0,32.0385,32.0452,32.0184,32.0184,169600.0
2011-07-11 11:50:00,47.8,47.84,47.8,47.83,189700.0,32.0184,32.0452,32.0184,32.0385,189700.0
2011-07-11 11:55:00,47.84,47.84,47.79,47.79,105500.0,32.0452,32.0452,32.0117,32.0117,105500.0
2011-07-11 12:00:00,47.8,47.8,47.77,47.77,78000.0,32.0184,32.0184,31.9983,31.9983,78000.0
2011-07-11 12:05:00,47.78,47.79,47.77,47.77,187100.0,32.005,32.0117,31.9983,31.9983,187100.0
2011-07-11 12:10:00,47.77,47.78,47.73,47.73,280300.0,31.9983,32.005,31.9715,31.9715,280300.0
2011-07-11 12:15:00,47.73,47.79,47.73,47.77,276000.0,31.9715,32.0117,31.9715,31.9983,276000.0
2011-07-11 12:20:00,47.76,47.77,47.73,47.73,92600.0,31.9916,31.9983,31.9715,31.9715,92600.0
2011-07-11 12:25:00,47.74,47.78,47.73,47.77,113500.0,31.9782,32.005,31.9715,31.9983,113500.0
2011-07-11 12:30:00,47.77,47.79,47.73,47.74,68800.0,31.9983,32.0117,31.9715,31.9782,68800.0
2011-07-11 12:35:00,47.75,47.75,47.72,47.73,83500.0,31.9849,31.9849,31.9648,31.9715,83500.0
2011-07-11 12:40:00,47.72,47.75,47.72,47.74,97600.0,31.9648,31.9849,31.9648,31.9782,97600.0
2011-07-11 12:45:00,47.74,47.75,47.68,47.68,170200.0,31.9782,31.9849,31.938,31.938,170200.0
2011-07-11 12:50:00,47.69,47.72,47.69,47.72,94000.0,31.9447,31.9648,31.9447,31.9648,94000.0
2011-07-11 12:55:00,47.72,47.72,47.7,47.72,47600.0,31.9648,31.9648,31.9514,31.9648,47600.0
2011-07-11 13:00:00,47.73,47.73,47.7,47.71,105400.0,31.9715,31.9715,31.9514,31.9581,105400.0
2011-07-11 13:05:00,47.71,47.72,47.7,47.71,93200.0,31.9581,31.9648,31.9514,31.9581,93200.0
2011-07-11 13:10:00,47.71,47.72,47.69,47.7,83200.0,31.9581,31.9648,31.9447,31.9514,83200.0
2011-07-11 13:15:00,47.7,47.7,47.62,47.64,150600.0,31.9514,31.9514,31.8978,31.9112,150600.0
2011-07-11 13:20:00,47.63,47.66,47.62,47.65,139800.0,31.9045,31.9246,31.8978,31.9179,139800.0
2011-07-11 13:25:00,47.65,47.66,47.62,47.64,63800.0,31.9179,31.9246,31.8978,31.9112,63800.0
2011-07-11 13:30:00,47.64,47.68,47.63,47.66,119900.0,31.9112,31.938,31.9045,31.9246,119900.0
2011-07-11 13:35:00,47.67,47.67,47.64,47.65,90900.0,31.9313,31.9313,31.9112,31.9179,90900.0
2011-07-11 13:40:00,47.65,47.69,47.64,47.69,81400.0,31.9179,31.9447,31.9112,31.9447,81400.0
2011-07-11 13:45:00,47.68,47.69,47.67,47.69,64000.0,31.938,31.9447,31.9313,31.9447,64000.0
2011-07-11 13:50:00,47.7,47.7,47.66,47.68,47500.0,31.9514,31.9514,31.9246,31.938,47500.0
2011-07-11 13:55:00,47.67,47.69,47.67,47.69,58800.0,31.9313,31.9447,31.9313,31.9447,58800.0
2011-07-11 14:00:00,47.69,47.73,47.69,47.7,115000.0,31.9447,31.9715,31.9447,31.9514,115000.0
2011-07-11 14:05:00,47.7,47.73,47.69,47.73,67700.0,31.9514,31.9715,31.9447,31.9715,67700.0
2011-07-11 14:10:00,47.73,47.74,47.7,47.7,73500.0,31.9715,31.9782,31.9514,31.9514,73500.0
2011-07-11 14:15:00,47.7,47.71,47.66,47.66,33000.0,31.9514,31.9581,31.9246,31.9246,33000.0
2011-07-11 14:20:00,47.67,47.71,47.66,47.68,111000.0,31.9313,31.9581,31.9246,31.938,111000.0
2011-07-11 14:25:00,47.68,47.7,47.68,47.69,94100.0,31.938,31.9514,31.938,31.9447,94100.0
2011-07-11 14:30:00,47.69,47.69,47.63,47.65,105400.0,31.9447,31.9447,31.9045,31.9179,105400.0
2011-07-11 14:35:00,47.66,47.72,47.65,47.71,124600.0,31.9246,31.9648,31.9179,31.9581,124600.0
2011-07-11 14:40:00,47.71,47.71,47.68,47.71,93500.0,31.9581,31.9581,31.938,31.9581,93500.0
2011-07-11 14:45:00,47.7,47.71,47.66,47.66,86200.0,31.9514,31.9581,31.9246,31.9246,86200.0
2011-07-11 14:50:00,47.66,47.67,47.63,47.66,144600.0,31.9246,31.9313,31.9045,31.9246,144600.0
2011-07-11 14:55:00,47.66,47.67,47.65,47.67,59100.0,31.9246,31.9313,31.9179,31.9313,59100.0
2011-07-11 15:00:00,47.66,47.69,47.65,47.66,155700.0,31.9246,31.9447,31.9179,31.9246,155700.0
2011-07-11 15:05:00,47.66,47.66,47.61,47.62,105800.0,31.9246,31.9246,31.8911,31.8978,105800.0
2011-07-11 15:10:00,47.61,47.63,47.59,47.62,183500.0,31.8911,31.9045,31.8777,31.8978,183500.0
2011-07-11 15:15:00,47.61,47.66,47.61,47.63,101000.0,31.8911,31.9246,31.8911,31.9045,101000.0
2011-07-11 15:20:00,47.64,47.69,47.63,47.65,273600.0,31.9112,31.9447,31.9045,31.9179,273600.0
2011-07-11 15:25:00,47.65,47.7,47.62,47.7,253600.0,31.9179,31.9514,31.8978,31.9514,253600.0
2011-07-11 15:30:00,47.7,47.71,47.67,47.68,280400.0,31.9514,31.9581,31.9313,31.938,280400.0
2011-07-11 15:35:00,47.68,47.69,47.62,47.64,339100.0,31.938,31.9447,31.8978,31.9112,339100.0
2011-07-11 15:40:00,47.64,47.67,47.63,47.65,335100.0,31.9112,31.9313,31.9045,31.9179,335100.0
2011-07-11 15:45:00,47.65,47.66,47.58,47.59,428100.0,31.9179,31.9246,31.871,31.8777,428100.0
2011-07-11 15:50:00,47.59,47.59,47.55,47.58,506600.0,31.8777,31.8777,31.8509,31.871,506600.0
2011-07-11 15:55:00,47.57,47.63,47.57,47.61,1138000.0,31.8643,31.9045,31.8643,31.8911,1138000.0
2011-07-12 09:30:00,47.34,47.35,47.28,47.3,531600.0,31.7103,31.717,31.6701,31.6835,531600.0
2011-07-12 09:35:00,47.3,47.33,47.21,47.32,200400.0,31.6835,31.7036,31.6232,31.6969,200400.0
2011-07-12 09:40:00,47.32,47.41,47.32,47.37,298500.0,31.6969,31.7572,31.6969,31.7304,298500.0
2011-07-12 09:45:00,47.37,47.39,47.31,47.32,165900.0,31.7304,31.7438,31.6902,31.6969,165900.0
2011-07-12 09:50:00,47.32,47.38,47.28,47.28,126800.0,31.6969,31.7371,31.6701,31.6701,126800.0
2011-07-12 09:55:00,47.27,47.4,47.27,47.39,152800.0,31.6634,31.7505,31.6634,31.7438,152800.0
2011-07-12 10:00:00,47.39,47.46,47.37,47.46,245100.0,31.7438,31.7907,31.7304,31.7907,245100.0
2011-07-12 10:05:00,47.45,47.46,47.4,47.43,223300.0,31.784,31.7907,31.7505,31.7706,223300.0
2011-07-12 10:10:00,47.43,47.43,47.35,47.35,347900.0,31.7706,31.7706,31.717,31.717,347900.0
2011-07-12 10:15:00,47.35,47.44,47.35,47.42,174000.0,31.717,31.7773,31.717,31.7639,174000.0
2011-07-12 10:20:00,47.42,47.48,47.38,47.38,172000.0,31.7639,31.804,31.7371,31.7371,172000.0
2011-07-12 10:25:00,47.38,47.42,47.35,47.41,192000.0,31.7371,31.7639,31.717,31.7572,192000.0
2011-07-12 10:30:00,47.41,47.43,47.36,47.42,228600.0,31.7572,31.7706,31.7237,31.7639,228600.0
2011-07-12 10:35:00,47.43,47.45,47.41,47.41,150300.0,31.7706,31.784,31.7572,31.7572,150300.0
2011-07-12 10:40:00,47.41,47.43,47.35,47.37,231900.0,31.7572,31.7706,31.717,31.7304,231900.0
2011-07-12 10:45:00,47.36,47.4,47.32,47.33,101400.0,31.7237,31.7505,31.6969,31.7036,101400.0
2011-07-12 10:50:00,47.32,47.32,47.25,47.29,121300.0,31.6969,31.6969,31.65,31.6768,121300.0
2011-07-12 10:55:00,47.29,47.32,47.26,47.31,106600.0,31.6768,31.6969,31.6567,31.6902,106600.0
2011-07-12 11:00:00,47.31,47.37,47.29,47.36,76300.0,31.6902,31.7304,31.6768,31.7237,76300.0
2011-07-12 11:05:00,47.35,47.38,47.3,47.32,101300.0,31.717,31.7371,31.6835,31.6969,101300.0
2011-07-12 11:10:00,47.32,47.36,47.31,47.33,136800.0,31.6969,31.7237,31.6902,31.7036,136800.0
2011-07-12 11:15:00,47.32,47.33,47.28,47.33,111100.0,31.6969,31.7036,31.6701,31.7036,111100.0
2011-07-12 11:20:00,47.33,47.43,47.32,47.43,103700.0,31.7036,31.7706,31.6969,31.7706,103700.0
2011-07-12 11:25:00,47.42,47.43,47.41,47.41,110000.0,31.7639,31.7706,31.7572,31.7572,110000.0
2011-07-12 11:30:00,47.41,47.42,47.39,47.39,134000.0,31.7572,31.7639,31.7438,31.7438,134000.0
2011-07-12 11:35:00,47.39,47.41,47.36,47.36,82500.0,31.7438,31.7572,31.7237,31.7237,82500.0
2011-07-12 11:40:00,47.36,47.46,47.36,47.46,105800.0,31.7237,31.7907,31.7237,31.7907,105800.0
2011-07-12 11:45:00,47.46,47.48,47.41,47.43,134600.0,31.7907,31.804,31.7572,31.7706,134600.0
2011-07-12 11:50:00,47.42,47.47,47.42,47.43,269900.0,31.7639,31.7973,31.7639,31.7706,269900.0
2011-07-12 11:55:00,47.44,47.47,47.43,47.47,93600.0,31.7773,31.7973,31.7706,31.7973,93600.0
2011-07-12 12:00:00,47.47,47.48,47.41,47.42,122000.0,31.7973,31.804,31.7572,31.7639,122000.0
2011-07-12 12:05:00,47.42,47.5,47.41,47.48,144300.0,31.7639,31.8174,31.7572,31.804,144300.0
2011-07-12 12:10:00,47.48,47.49,47.43,47.44,56700.0,31.804,31.8107,31.7706,31.7773,56700.0
2011-07-12 12:15:00,47.43,47.43,47.39,47.41,109600.0,31.7706,31.7706,31.7438,31.7572,109600.0
2011-07-12 12:20:00,47.41,47.41,47.39,47.39,45200.0,31.7572,31.7572,31.7438,31.7438,45200.0
2011-07-12 12:25:00,47.38,47.39,47.34,47.35,69900.0,31.7371,31.7438,31.7103,31.717,69900.0
2011-07-12 12:30:00,47.34,47.37,47.34,47.35,90300.0,31.7103,31.7304,31.7103,31.717,90300.0
2011-07-12 12:35:00,47.36,47.36,47.32,47.32,71700.0,31.7237,31.7237,31.6969,31.6969,71700.0
2011-07-12 12:40:00,47.32,47.34,47.31,47.32,66000.0,31.6969,31.7103,31.6902,31.6969,66000.0
2011-07-12 12:45:00,47.32,47.37,47.31,47.34,116600.0,31.6969,31.7304,31.6902,31.7103,116600.0
2011-07-12 12:50:00,47.34,47.34,47.31,47.31,522700.0,31.7103,31.7103,31.6902,31.6902,522700.0
2011-07-12 12:55:00,47.31,47.35,47.31,47.34,86900.0,31.6902,31.717,31.6902,31.7103,86900.0
2011-07-12 13:00:00,47.34,47.35,47.32,47.33,154100.0,31.7103,31.717,31.6969,31.7036,154100.0
2011-07-12 13:05:00,47.34,47.4,47.34,47.39,136800.0,31.7103,31.7505,31.7103,31.7438,136800.0
2011-07-12 13:10:00,47.4,47.4,47.37,47.37,84300.0,31.7505,31.7505,31.7304,31.7304,84300.0
2011-07-12 13:15:00,47.38,47.38,47.29,47.32,139700.0,31.7371,31.7371,31.6768,31.6969,139700.0
2011-07-12 13:20:00,47.31,47.34,47.31,47.34,244000.0,31.6902,31.7103,31.6902,31.7103,244000.0
2011-07-12 13:25:00,47.34,47.34,47.27,47.27,120200.0,31.7103,31.7103,31.6634,31.6634,120200.0
2011-07-12 13:30:00,47.28,47.3,47.26,47.3,63100.0,31.6701,31.6835,31.6567,31.6835,63100.0
2011-07-12 13:35:00,47.3,47.33,47.29,47.32,156100.0,31.6835,31.7036,31.6768,31.6969,156100.0
2011-07-12 13:40:00,47.33,47.33,47.29,47.33,95900.0,31.7036,31.7036,31.6768,31.7036,95900.0
2011-07-12 13:45:00,47.33,47.36,47.33,47.34,54200.0,31.7036,31.7237,31.7036,31.7103,54200.0
2011-07-12 13:50:00,47.35,47.35,47.3,47.3,63400.0,31.717,31.717,31.6835,31.6835,63400.0
2011-07-12 13:55:00,47.3,47.32,47.29,47.29,168100.0,31.6835,31.6969,31.6768,31.6768,168100.0
2011-07-12 14:00:00,47.3,47.38,47.28,47.35,122700.0,31.6835,31.7371,31.6701,31.717,122700.0
2011-07-12 14:05:00,47.35,47.44,47.34,47.42,68800.0,31.717,31.7773,31.7103,31.7639,68800.0
2011-07-12 14:10:00,47.43,47.57,47.43,47.51,468800.0,31.7706,31.8643,31.7706,31.8241,468800.0
2011-07-12 14:15:00,47.52,47.59,47.52,47.56,145000.0,31.8308,31.8777,31.8308,31.8576,145000.0
2011-07-12 14:20:00,47.56,47.61,47.53,47.53,165700.0,31.8576,31.8911,31.8375,31.8375,165700.0
2011-07-12 14:25:00,47.53,47.53,47.49,47.52,176200.0,31.8375,31.8375,31.8107,31.8308,176200.0
2011-07-12 14:30:00,47.53,47.54,47.44,47.47,121900.0,31.8375,31.8442,31.7773,31.7973,121900.0
2011-07-12 14:35:00,47.48,47.48,47.41,47.44,158300.0,31.804,31.804,31.7572,31.7773,158300.0
2011-07-12 14:40:00,47.44,47.47,47.4,47.42,102000.0,31.7773,31.7973,31.7505,31.7639,102000.0
2011-07-12 14:45:00,47.42,47.47,47.4,47.46,164100.0,31.7639,31.7973,31.7505,31.7907,164100.0
2011-07-12 14:50:00,47.46,47.47,47.41,47.43,54500.0,31.7907,31.7973,31.7572,31.7706,54500.0
2011-07-12 14:55:00,47.43,47.43,47.37,47.37,65000.0,31.7706,31.7706,31.7304,31.7304,65000.0
2011-07-12 15:00:00,47.37,47.42,47.37,47.39,72400.0,31.7304,31.7639,31.7304,31.7438,72400.0
2011-07-12 15:05:00,47.39,47.42,47.35,47.36,159400.0,31.7438,31.7639,31.717,31.7237,159400.0
2011-07-12 15:10:00,47.37,47.38,47.28,47.28,108900.0,31.7304,31.7371,31.6701,31.6701,108900.0
2011-07-12 15:15:00,47.29,47.36,47.29,47.36,157300.0,31.6768,31.7237,31.6768,31.7237,157300.0
2011-07-12 15:20:00,47.36,47.39,47.3,47.33,152400.0,31.7237,31.7438,31.6835,31.7036,152400.0
2011-07-12 15:25:00,47.33,47.33,47.23,47.28,203200.0,31.7036,31.7036,31.6366,31.6701,203200.0
2011-07-12 15:30:00,47.28,47.3,47.25,47.26,127600.0,31.6701,31.6835,31.65,31.6567,127600.0
2011-07-12 15:35:00,47.26,47.3,47.24,47.3,168700.0,31.6567,31.6835,31.6433,31.6835,168700.0
2011-07-12 15:40:00,47.29,47.3,47.21,47.21,112700.0,31.6768,31.6835,31.6232,31.6232,112700.0
2011-07-12 15:45:00,47.21,47.22,47.11,47.11,220800.0,31.6232,31.6299,31.5562,31.5562,220800.0
2011-07-12 15:50:00,47.12,47.19,47.11,47.18,2495400.0,31.5629,31.6098,31.5562,31.6031,2495400.0
2011-07-12 15:55:00,47.18,47.19,47.15,47.15,724200.0,31.6031,31.6098,31.583,31.583,724200.0
2011-07-13 09:30:00,47.6,47.69,47.56,47.57,272600.0,31.8844,31.9447,31.8576,31.8643,272600.0
2011-07-13 09:35:00,47.57,47.64,47.56,47.57,226900.0,31.8643,31.9112,31.8576,31.8643,226900.0
2011-07-13 09:40:00,47.57,47.64,47.56,47.59,165100.0,31.8643,31.9112,31.8576,31.8777,165100.0
2011-07-13 09:45:00,47.59,47.66,47.59,47.59,119000.0,31.8777,31.9246,31.8777,31.8777,119000.0
2011-07-13 09:50:00,47.59,47.59,47.51,47.53,325000.0,31.8777,31.8777,31.8241,31.8375,325000.0
2011-07-13 09:55:00,47.53,47.54,47.47,47.5,282500.0,31.8375,31.8442,31.7973,31.8174,282500.0
2011-07-13 10:00:00,47.49,47.74,47.49,47.71,670800.0,31.8107,31.9782,31.8107,31.9581,670800.0
2011-07-13 10:05:00,47.71,47.85,47.71,47.76,229800.0,31.9581,32.0519,31.9581,31.9916,229800.0
2011-07-13 10:10:00,47.75,47.86,47.73,47.84,287900.0,31.9849,32.0586,31.9715,32.0452,287900.0
2011-07-13 10:15:00,47.84,47.95,47.84,47.92,379200.0,32.0452,32.1189,32.0452,32.0988,379200.0
2011-07-13 10:20:00,47.92,47.98,47.9,47.95,171700.0,32.0988,32.139,32.0854,32.1189,171700.0
2011-07-13 10:25:00,47.96,47.97,47.91,47.94,1642300.0,32.1256,32.1323,32.0921,32.1122,1642300.0
2011-07-13 10:30:00,47.95,48.13,47.94,48.12,355600.0,32.1189,32.2394,32.1122,32.2327,355600.0
2011-07-13 10:35:00,48.12,48.19,48.09,48.16,412200.0,32.2327,32.2796,32.2127,32.2595,412200.0
2011-07-13 10:40:00,48.16,48.17,48.11,48.12,176100.0,32.2595,32.2662,32.226,32.2327,176100.0
2011-07-13 10:45:00,48.12,48.15,48.09,48.13,194000.0,32.2327,32.2528,32.2127,32.2394,194000.0
2011-07-13 10:50:00,48.12,48.16,48.12,48.15,157500.0,32.2327,32.2595,32.2327,32.2528,157500.0
2011-07-13 10:55:00,48.16,48.18,48.14,48.16,140400.0,32.2595,32.2729,32.2461,32.2595,140400.0
2011-07-13 11:00:00,48.16,48.17,48.14,48.15,130100.0,32.2595,32.2662,32.2461,32.2528,130100.0
2011-07-13 11:05:00,48.15,48.19,48.14,48.19,186000.0,32.2528,32.2796,32.2461,32.2796,186000.0
2011-07-13 11:10:00,48.18,48.21,48.17,48.18,188200.0,32.2729,32.293,32.2662,32.2729,188200.0
2011-07-13 11:15:00,48.18,48.2,48.16,48.2,196700.0,32.2729,32.2863,32.2595,32.2863,196700.0
2011-07-13 11:20:00,48.21,48.24,48.19,48.24,117100.0,32.293,32.3131,32.2796,32.3131,117100.0
2011-07-13 11:25:00,48.24,48.25,48.22,48.24,126000.0,32.3131,32.3198,32.2997,32.3131,126000.0
2011-07-13 11:30:00,48.23,48.23,48.16,48.19,85400.0,32.3064,32.3064,32.2595,32.2796,85400.0
2011-07-13 11:35:00,48.19,48.19,48.16,48.17,78300.0,32.2796,32.2796,32.2595,32.2662,78300.0
2011-07-13 11:40:00,48.16,48.19,48.14,48.18,106000.0,32.2595,32.2796,32.2461,32.2729,106000.0
2011-07-13 11:45:00,48.18,48.19,48.16,48.16,69200.0,32.2729,32.2796,32.2595,32.2595,69200.0
2011-07-13 11:50:00,48.16,48.17,48.14,48.16,72800.0,32.2595,32.2662,32.2461,32.2595,72800.0
2011-07-13 11:55:00,48.17,48.19,48.15,48.15,62600.0,32.2662,32.2796,32.2528,32.2528,62600.0
2011-07-13 12:00:00,48.16,48.18,48.14,48.15,49600.0,32.2595,32.2729,32.2461,32.2528,49600.0
2011-07-13 12:05:00,48.15,48.17,48.13,48.17,37500.0,32.2528,32.2662,32.2394,32.2662,37500.0
2011-07-13 12:10:00,48.17,48.21,48.17,48.21,27300.0,32.2662,32.293,32.2662,32.293,27300.0
2011-07-13 12:15:00,48.2,48.26,48.19,48.26,2438500.0,32.2863,32.3265,32.2796,32.3265,2438500.0
2011-07-13 12:20:00,48.26,48.29,48.26,48.29,122000.0,32.3265,32.3466,32.3265,32.3466,122000.0
2011-07-13 12:25:00,48.29,48.31,48.28,48.31,139200.0,32.3466,32.36,32.3399,32.36,139200.0
2011-07-13 12:30:00,48.31,48.31,48.27,48.27,170500.0,32.36,32.36,32.3332,32.3332,170500.0
2011-07-13 12:35:00,48.27,48.28,48.26,48.26,41500.0,32.3332,32.3399,32.3265,32.3265,41500.0
2011-07-13 12:40:00,48.26,48.27,48.23,48.24,140600.0,32.3265,32.3332,32.3064,32.3131,140600.0
2011-07-13 12:45:00,48.24,48.28,48.22,48.27,518500.0,32.3131,32.3399,32.2997,32.3332,518500.0
2011-07-13 12:50:00,48.27,48.27,48.23,48.23,75600.0,32.3332,32.3332,32.3064,32.3064,75600.0
2011-07-13 12:55:00,48.23,48.24,48.21,48.21,63500.0,32.3064,32.3131,32.293,32.293,63500.0
2011-07-13 13:00:00,48.22,48.23,48.18,48.18,397200.0,32.2997,32.3064,32.2729,32.2729,397200.0
2011-07-13 13:05:00,48.18,48.19,48.17,48.19,127200.0,32.2729,32.2796,32.2662,32.2796,127200.0
2011-07-13 13:10:00,48.19,48.19,48.17,48.18,108500.0,32.2796,32.2796,32.2662,32.2729,108500.0
2011-07-13 13:15:00,48.17,48.17,48.13,48.16,87500.0,32.2662,32.2662,32.2394,32.2595,87500.0
2011-07-13 13:20:00,48.15,48.17,48.13,48.16,89100.0,32.2528,32.2662,32.2394,32.2595,89100.0
2011-07-13 13:25:00,48.16,48.16,48.14,48.16,51100.0,32.2595,32.2595,32.2461,32.2595,51100.0
2011-07-13 13:30:00,48.16,48.19,48.16,48.16,97200.0,32.2595,32.2796,32.2595,32.2595,97200.0
2011-07-13 13:35:00,48.17,48.22,48.16,48.21,95100.0,32.2662,32.2997,32.2595,32.293,95100.0
2011-07-13 13:40:00,48.22,48.22,48.19,48.2,54900.0,32.2997,32.2997,32.2796,32.2863,54900.0
2011-07-13 13:45:00,48.19,48.19,48.16,48.18,60700.0,32.2796,32.2796,32.2595,32.2729,60700.0
2011-07-13 13:50:00,48.17,48.18,48.12,48.13,229000.0,32.2662,32.2729,32.2327,32.2394,229000.0
2011-07-13 13:55:00,48.13,48.18,48.12,48.18,288000.0,32.2394,32.2729,32.2327,32.2729,288000.0
2011-07-13 14:00:00,48.17,48.18,48.13,48.16,237000.0,32.2662,32.2729,32.2394,32.2595,237000.0
2011-07-13 14:05:00,48.16,48.17,48.1,48.1,426400.0,32.2595,32.2662,32.2193,32.2193,426400.0
2011-07-13 14:10:00,48.1,48.11,48.05,48.06,165600.0,32.2193,32.226,32.1859,32.1926,165600.0
2011-07-13 14:15:00,48.07,48.09,48.06,48.09,245400.0,32.1993,32.2127,32.1926,32.2127,245400.0
2011-07-13 14:20:00,48.09,48.09,48.0,48.01,45600.0,32.2127,32.2127,32.1524,32.1591,45600.0
2011-07-13 14:25:00,48.0,48.01,47.98,48.01,116600.0,32.1524,32.1591,32.139,32.1591,116600.0
2011-07-13 14:30:00,48.02,48.08,48.02,48.05,50100.0,32.1658,32.206,32.1658,32.1859,50100.0
2011-07-13 14:35:00,48.05,48.09,48.03,48.09,65700.0,32.1859,32.2127,32.1725,32.2127,65700.0
2011-07-13 14:40:00,48.09,48.09,48.01,48.01,93600.0,32.2127,32.2127,32.1591,32.1591,93600.0
2011-07-13 14:45:00,48.02,48.05,48.01,48.04,146900.0,32.1658,32.1859,32.1591,32.1792,146900.0
2011-07-13 14:50:00,48.04,48.09,48.04,48.09,172100.0,32.1792,32.2127,32.1792,32.2127,172100.0
2011-07-13 14:55:00,48.1,48.11,48.04,48.05,71400.0,32.2193,32.226,32.1792,32.1859,71400.0
2011-07-13 15:00:00,48.05,48.1,48.01,48.03,196000.0,32.1859,32.2193,32.1591,32.1725,196000.0
2011-07-13 15:05:00,48.04,48.04,47.98,48.02,359500.0,32.1792,32.1792,32.139,32.1658,359500.0
2011-07-13 15:10:00,48.01,48.03,47.91,47.94,606000.0,32.1591,32.1725,32.0921,32.1122,606000.0
2011-07-13 15:15:00,47.93,47.99,47.88,47.9,612100.0,32.1055,32.1457,32.072,32.0854,612100.0
2011-07-13 15:20:00,47.89,47.92,47.87,47.91,341500.0,32.0787,32.0988,32.0653,32.0921,341500.0
2011-07-13 15:25:00,47.9,47.95,47.89,47.93,278600.0,32.0854,32.1189,32.0787,32.1055,278600.0
2011-07-13 15:30:00,47.94,47.95,47.89,47.92,576800.0,32.1122,32.1189,32.0787,32.0988,576800.0
2011-07-13 15:35:00,47.91,47.95,47.88,47.88,556900.0,32.0921,32.1189,32.072,32.072,556900.0
2011-07-13 15:40:00,47.88,47.89,47.81,47.88,585100.0,32.072,32.0787,32.0251,32.072,585100.0
2011-07-13 15:45:00,47.88,47.91,47.86,47.91,650800.0,32.072,32.0921,32.0586,32.0921,650800.0
2011-07-13 15:50:00,47.91,47.95,47.9,47.93,847800.0,32.0921,32.1189,32.0854,32.1055,847800.0
2011-07-13 15:55:00,47.93,47.97,47.89,47.9,1178300.0,32.1055,32.1323,32.0787,32.0854,1178300.0
2011-07-14 09:30:00,48.2,48.2,48.02,48.02,4695100.0,32.2863,32.2863,32.1658,32.1658,4695100.0
2011-07-14 09:35:00,48.03,48.03,47.96,47.99,396100.0,32.1725,32.1725,32.1256,32.1457,396100.0
2011-07-14 09:40:00,47.99,48.08,47.98,48.04,864100.0,32.1457,32.206,32.139,32.1792,864100.0
2011-07-14 09:45:00,48.04,48.1,48.02,48.09,356100.0,32.1792,32.2193,32.1658,32.2127,356100.0
2011-07-14 09:50:00,48.09,48.21,48.09,48.19,317800.0,32.2127,32.293,32.2127,32.2796,317800.0
2011-07-14 09:55:00,48.19,48.2,48.17,48.18,206700.0,32.2796,32.2863,32.2662,32.2729,206700.0
2011-07-14 10:00:00,48.18,48.21,48.11,48.12,276100.0,32.2729,32.293,32.226,32.2327,276100.0
2011-07-14 10:05:00,48.12,48.16,48.08,48.14,319500.0,32.2327,32.2595,32.206,32.2461,319500.0
2011-07-14 10:10:00,48.13,48.15,48.03,48.07,263200.0,32.2394,32.2528,32.1725,32.1993,263200.0
2011-07-14 10:15:00,48.06,48.1,48.04,48.06,327100.0,32.1926,32.2193,32.1792,32.1926,327100.0
2011-07-14 10:20:00,48.06,48.09,48.03,48.04,298200.0,32.1926,32.2127,32.1725,32.1792,298200.0
2011-07-14 10:25:00,48.04,48.1,48.04,48.06,211800.0,32.1792,32.2193,32.1792,32.1926,211800.0
2011-07-14 10:30:00,48.07,48.07,47.93,47.93,368700.0,32.1993,32.1993,32.1055,32.1055,368700.0
2011-07-14 10:35:00,47.93,47.94,47.87,47.88,354400.0,32.1055,32.1122,32.0653,32.072,354400.0
2011-07-14 10:40:00,47.89,47.91,47.82,47.83,325900.0,32.0787,32.0921,32.0318,32.0385,325900.0
2011-07-14 10:45:00,47.82,47.83,47.79,47.81,213100.0,32.0318,32.0385,32.0117,32.0251,213100.0
2011-07-14 10:50:00,47.81,47.81,47.73,47.75,222800.0,32.0251,32.0251,31.9715,31.9849,222800.0
2011-07-14 10:55:00,47.75,47.76,47.68,47.71,72400.0,31.9849,31.9916,31.938,31.9581,72400.0
2011-07-14 11:00:00,47.71,47.81,47.71,47.81,76600.0,31.9581,32.0251,31.9581,32.0251,76600.0
2011-07-14 11:05:00,47.8,47.85,47.78,47.84,83100.0,32.0184,32.0519,32.005,32.0452,83100.0
2011-07-14 11:10:00,47.83,47.84,47.77,47.77,84200.0,32.0385,32.0452,31.9983,31.9983,84200.0
2011-07-14 11:15:00,47.78,47.84,47.77,47.81,1102400.0,32.005,32.0452,31.9983,32.0251,1102400.0
2011-07-14 11:20:00,47.8,47.81,47.74,47.77,1087900.0,32.0184,32.0251,31.9782,31.9983,1087900.0
2011-07-14 11:25:00,47.77,47.79,47.75,47.79,414200.0,31.9983,32.0117,31.9849,32.0117,414200.0
2011-07-14 11:30:00,47.79,47.79,47.68,47.69,458300.0,32.0117,32.0117,31.938,31.9447,458300.0
2011-07-14 11:35:00,47.69,47.72,47.6,47.63,412200.0,31.9447,31.9648,31.8844,31.9045,412200.0
2011-07-14 11:40:00,47.63,47.68,47.62,47.68,101200.0,31.9045,31.938,31.8978,31.938,101200.0
2011-07-14 11:45:00,47.68,47.74,47.67,47.73,121300.0,31.938,31.9782,31.9313,31.9715,121300.0
2011-07-14 11:50:00,47.73,47.73,47.67,47.67,70500.0,31.9715,31.9715,31.9313,31.9313,70500.0
2011-07-14 11:55:00,47.67,47.7,47.66,47.68,352800.0,31.9313,31.9514,31.9246,31.938,352800.0
2011-07-14 12:00:00,47.69,47.69,47.61,47.62,79000.0,31.9447,31.9447,31.8911,31.8978,79000.0
2011-07-14 12:05:00,47.62,47.65,47.61,47.63,188700.0,31.8978,31.9179,31.8911,31.9045,188700.0
2011-07-14 12:10:00,47.62,47.62,47.58,47.58,71100.0,31.8978,31.8978,31.871,31.871,71100.0
2011-07-14 12:15:00,47.59,47.6,47.5,47.5,137600.0,31.8777,31.8844,31.8174,31.8174,137600.0
2011-07-14 12:20:00,47.5,47.5,47.46,47.47,101300.0,31.8174,31.8174,31.7907,31.7973,101300.0
2011-07-14 12:25:00,47.47,47.55,47.47,47.52,349100.0,31.7973,31.8509,31.7973,31.8308,349100.0
2011-07-14 12:30:00,47.53,47.59,47.51,47.58,146900.0,31.8375,31.8777,31.8241,31.871,146900.0
2011-07-14 12:35:00,47.58,47.62,47.58,47.61,57900.0,31.871,31.8978,31.871,31.8911,57900.0
2011-07-14 12:40:00,47.61,47.65,47.6,47.62,233000.0,31.8911,31.9179,31.8844,31.8978,233000.0
2011-07-14 12:45:00,47.62,47.63,47.56,47.58,173800.0,31.8978,31.9045,31.8576,31.871,173800.0
2011-07-14 12:50:00,47.57,47.58,47.5,47.5,257500.0,31.8643,31.871,31.8174,31.8174,257500.0
2011-07-14 12:55:00,47.5,47.53,47.49,47.53,253700.0,31.8174,31.8375,31.8107,31.8375,253700.0
2011-07-14 13:00:00,47.53,47.53,47.45,47.45,151900.0,31.8375,31.8375,31.784,31.784,151900.0
2011-07-14 13:05:00,47.45,47.54,47.45,47.53,233000.0,31.784,31.8442,31.784,31.8375,233000.0
2011-07-14 13:10:00,47.54,47.54,47.45,47.45,107300.0,31.8442,31.8442,31.784,31.784,107300.0
2011-07-14 13:15:00,47.45,47.46,47.39,47.4,182400.0,31.784,31.7907,31.7438,31.7505,182400.0
2011-07-14 13:20:00,47.4,47.42,47.34,47.37,472300.0,31.7505,31.7639,31.7103,31.7304,472300.0
2011-07-14 13:25:00,47.37,47.45,47.34,47.44,301700.0,31.7304,31.784,31.7103,31.7773,301700.0
2011-07-14 13:30:00,47.44,47.64,47.41,47.56,319300.0,31.7773,31.9112,31.7572,31.8576,319300.0
2011-07-14 13:35:00,47.57,47.58,47.46,47.46,183200.0,31.8643,31.871,31.7907,31.7907,183200.0
2011-07-14 13:40:00,47.46,47.51,47.45,47.47,224700.0,31.7907,31.8241,31.784,31.7973,224700.0
2011-07-14 13:45:00,47.47,47.47,47.39,47.44,260300.0,31.7973,31.7973,31.7438,31.7773,260300.0
2011-07-14 13:50:00,47.43,47.44,47.39,47.43,134500.0,31.7706,31.7773,31.7438,31.7706,134500.0
2011-07-14 13:55:00,47.43,47.55,47.41,47.54,100700.0,31.7706,31.8509,31.7572,31.8442,100700.0
2011-07-14 14:00:00,47.55,47.6,47.51,47.52,175500.0,31.8509,31.8844,31.8241,31.8308,175500.0
2011-07-14 14:05:00,47.52,47.53,47.47,47.53,256500.0,31.8308,31.8375,31.7973,31.8375,256500.0
2011-07-14 14:10:00,47.53,47.64,47.52,47.61,285900.0,31.8375,31.9112,31.8308,31.8911,285900.0
2011-07-14 14:15:00,47.61,47.63,47.57,47.58,94300.0,31.8911,31.9045,31.8643,31.871,94300.0
2011-07-14 14:20:00,47.57,47.62,47.55,47.58,241100.0,31.8643,31.8978,31.8509,31.871,241100.0
2011-07-14 14:25:00,47.58,47.58,47.5,47.53,171500.0,31.871,31.871,31.8174,31.8375,171500.0
2011-07-14 14:30:00,47.53,47.59,47.51,47.56,241500.0,31.8375,31.8777,31.8241,31.8576,241500.0
2011-07-14 14:35:00,47.56,47.56,47.47,47.48,348500.0,31.8576,31.8576,31.7973,31.804,348500.0
2011-07-14 14:40:00,47.49,47.52,47.48,47.51,157000.0,31.8107,31.8308,31.804,31.8241,157000.0
2011-07-14 14:45:00,47.51,47.52,47.44,47.45,386300.0,31.8241,31.8308,31.7773,31.784,386300.0
2011-07-14 14:50:00,47.44,47.46,47.4,47.4,321900.0,31.7773,31.7907,31.7505,31.7505,321900.0
2011-07-14 14:55:00,47.4,47.45,47.37,47.44,217400.0,31.7505,31.784,31.7304,31.7773,217400.0
2011-07-14 15:00:00,47.44,47.48,47.42,47.44,181400.0,31.7773,31.804,31.7639,31.7773,181400.0
2011-07-14 15:05:00,47.45,47.46,47.33,47.35,317700.0,31.784,31.7907,31.7036,31.717,317700.0
2011-07-14 15:10:00,47.34,47.42,47.32,47.41,168700.0,31.7103,31.7639,31.6969,31.7572,168700.0
2011-07-14 15:15:00,47.41,47.44,47.37,47.44,150200.0,31.7572,31.7773,31.7304,31.7773,150200.0
2011-07-14 15:20:00,47.44,47.51,47.44,47.46,445300.0,31.7773,31.8241,31.7773,31.7907,445300.0
2011-07-14 15:25:00,47.46,47.46,47.42,47.46,211100.0,31.7907,31.7907,31.7639,31.7907,211100.0
2011-07-14 15:30:00,47.46,47.52,47.44,47.51,193500.0,31.7907,31.8308,31.7773,31.8241,193500.0
2011-07-14 15:35:00,47.51,47.58,47.51,47.57,209700.0,31.8241,31.871,31.8241,31.8643,209700.0
2011-07-14 15:40:00,47.57,47.58,47.49,47.5,230600.0,31.8643,31.871,31.8107,31.8174,230600.0
2011-07-14 15:45:00,47.5,47.51,47.46,47.48,308100.0,31.8174,31.8241,31.7907,31.804,308100.0
2011-07-14 15:50:00,47.48,47.49,47.37,47.46,375000.0,31.804,31.8107,31.7304,31.7907,375000.0
2011-07-14 15:55:00,47.46,47.47,47.42,47.46,881200.0,31.7907,31.7973,31.7639,31.7907,881200.0
2011-07-15 09:30:00,47.91,47.92,47.81,47.89,312400.0,32.0921,32.0988,32.0251,32.0787,312400.0
2011-07-15 09:35:00,47.9,47.91,47.83,47.83,287600.0,32.0854,32.0921,32.0385,32.0385,287600.0
2011-07-15 09:40:00,47.83,47.83,47.73,47.73,253600.0,32.0385,32.0385,31.9715,31.9715,253600.0
2011-07-15 09:45:00,47.73,47.79,47.71,47.77,237300.0,31.9715,32.0117,31.9581,31.9983,237300.0
2011-07-15 09:50:00,47.77,47.79,47.66,47.74,366900.0,31.9983,32.0117,31.9246,31.9782,366900.0
2011-07-15 09:55:00,47.67,47.71,47.62,47.67,473600.0,31.9313,31.9581,31.8978,31.9313,473600.0
2011-07-15 10:00:00,47.67,47.8,47.67,47.72,285700.0,31.9313,32.0184,31.9313,31.9648,285700.0
2011-07-15 10:05:00,47.72,47.77,47.65,47.67,339200.0,31.9648,31.9983,31.9179,31.9313,339200.0
2011-07-15 10:10:00,47.66,47.67,47.6,47.66,159000.0,31.9246,31.9313,31.8844,31.9246,159000.0
2011-07-15 10:15:00,47.66,47.66,47.52,47.52,207500.0,31.9246,31.9246,31.8308,31.8308,207500.0
2011-07-15 10:20:00,47.53,47.53,47.46,47.53,222100.0,31.8375,31.8375,31.7907,31.8375,222100.0
2011-07-15 10:25:00,47.52,47.52,47.47,47.52,195400.0,31.8308,31.8308,31.7973,31.8308,195400.0
2011-07-15 10:30:00,47.52,47.58,47.5,47.52,403500.0,31.8308,31.871,31.8174,31.8308,403500.0
2011-07-15 10:35:00,47.52,47.54,47.48,47.5,177400.0,31.8308,31.8442,31.804,31.8174,177400.0
2011-07-15 10:40:00,47.5,47.65,47.48,47.65,162200.0,31.8174,31.9179,31.804,31.9179,162200.0
2011-07-15 10:45:00,47.65,47.66,47.57,47.58,204800.0,31.9179,31.9246,31.8643,31.871,204800.0
2011-07-15 10:50:00,47.58,47.62,47.56,47.58,408000.0,31.871,31.8978,31.8576,31.871,408000.0
2011-07-15 10:55:00,47.58,47.58,47.49,47.54,178800.0,31.871,31.871,31.8107,31.8442,178800.0
2011-07-15 11:00:00,47.54,47.62,47.53,47.6,111100.0,31.8442,31.8978,31.8375,31.8844,111100.0
2011-07-15 11:05:00,47.6,47.65,47.58,47.6,112800.0,31.8844,31.9179,31.871,31.8844,112800.0
2011-07-15 11:10:00,47.6,47.68,47.59,47.67,78700.0,31.8844,31.938,31.8777,31.9313,78700.0
2011-07-15 11:15:00,47.68,47.71,47.64,47.65,52200.0,31.938,31.9581,31.9112,31.9179,52200.0
2011-07-15 11:20:00,47.65,47.7,47.64,47.7,87200.0,31.9179,31.9514,31.9112,31.9514,87200.0
2011-07-15 11:25:00,47.69,47.7,47.67,47.69,52200.0,31.9447,31.9514,31.9313,31.9447,52200.0
2011-07-15 11:30:00,47.69,47.7,47.67,47.69,45200.0,31.9447,31.9514,31.9313,31.9447,45200.0
2011-07-15 11:35:00,47.68,47.7,47.66,47.66,36200.0,31.938,31.9514,31.9246,31.9246,36200.0
2011-07-15 11:40:00,47.67,47.68,47.63,47.64,66900.0,31.9313,31.938,31.9045,31.9112,66900.0
2011-07-15 11:45:00,47.64,47.65,47.62,47.64,54400.0,31.9112,31.9179,31.8978,31.9112,54400.0
2011-07-15 11:50:00,47.65,47.69,47.64,47.68,76600.0,31.9179,31.9447,31.9112,31.938,76600.0
2011-07-15 11:55:00,47.68,47.69,47.64,47.64,54200.0,31.938,31.9447,31.9112,31.9112,54200.0
2011-07-15 12:00:00,47.64,47.8,47.64,47.8,201000.0,31.9112,32.0184,31.9112,32.0184,201000.0
2011-07-15 12:05:00,47.8,47.84,47.71,47.73,129800.0,32.0184,32.0452,31.9581,31.9715,129800.0
2011-07-15 12:10:00,47.73,47.79,47.73,47.77,135500.0,31.9715,32.0117,31.9715,31.9983,135500.0
2011-07-15 12:15:00,47.77,47.78,47.67,47.68,75600.0,31.9983,32.005,31.9313,31.938,75600.0
2011-07-15 12:20:00,47.68,47.72,47.66,47.68,87300.0,31.938,31.9648,31.9246,31.938,87300.0
2011-07-15 12:25:00,47.69,47.75,47.69,47.75,93500.0,31.9447,31.9849,31.9447,31.9849,93500.0
2011-07-15 12:30:00,47.75,47.77,47.69,47.69,108800.0,31.9849,31.9983,31.9447,31.9447,108800.0
2011-07-15 12:35:00,47.7,47.71,47.67,47.67,47900.0,31.9514,31.9581,31.9313,31.9313,47900.0
2011-07-15 12:40:00,47.68,47.69,47.59,47.59,465900.0,31.938,31.9447,31.8777,31.8777,465900.0
2011-07-15 12:45:00,47.59,47.65,47.58,47.64,173200.0,31.8777,31.9179,31.871,31.9112,173200.0
2011-07-15 12:50:00,47.63,47.64,47.62,47.63,90800.0,31.9045,31.9112,31.8978,31.9045,90800.0
2011-07-15 12:55:00,47.63,47.68,47.62,47.65,31900.0,31.9045,31.938,31.8978,31.9179,31900.0
2011-07-15 13:00:00,47.65,47.65,47.6,47.63,51800.0,31.9179,31.9179,31.8844,31.9045,51800.0
2011-07-15 13:05:00,47.63,47.66,47.63,47.65,47500.0,31.9045,31.9246,31.9045,31.9179,47500.0
2011-07-15 13:10:00,47.66,47.66,47.63,47.63,50100.0,31.9246,31.9246,31.9045,31.9045,50100.0
2011-07-15 13:15:00,47.63,47.67,47.63,47.64,87400.0,31.9045,31.9313,31.9045,31.9112,87400.0
2011-07-15 13:20:00,47.64,47.66,47.63,47.66,59900.0,31.9112,31.9246,31.9045,31.9246,59900.0
2011-07-15 13:25:00,47.65,47.68,47.64,47.66,37900.0,31.9179,31.938,31.9112,31.9246,37900.0
2011-07-15 13:30:00,47.66,47.68,47.65,47.67,71300.0,31.9246,31.938,31.9179,31.9313,71300.0
2011-07-15 13:35:00,47.67,47.7,47.67,47.68,82000.0,31.9313,31.9514,31.9313,31.938,82000.0
2011-07-15 13:40:00,47.68,47.68,47.65,47.66,96400.0,31.938,31.938,31.9179,31.9246,96400.0
2011-07-15 13:45:00,47.65,47.66,47.64,47.65,124600.0,31.9179,31.9246,31.9112,31.9179,124600.0
2011-07-15 13:50:00,47.65,47.66,47.63,47.64,58700.0,31.9179,31.9246,31.9045,31.9112,58700.0
2011-07-15 13:55:00,47.64,47.65,47.57,47.58,235900.0,31.9112,31.9179,31.8643,31.871,235900.0
2011-07-15 14:00:00,47.57,47.59,47.55,47.56,173300.0,31.8643,31.8777,31.8509,31.8576,173300.0
2011-07-15 14:05:00,47.56,47.59,47.55,47.57,151900.0,31.8576,31.8777,31.8509,31.8643,151900.0
2011-07-15 14:10:00,47.56,47.59,47.54,47.58,152400.0,31.8576,31.8777,31.8442,31.871,152400.0
2011-07-15 14:15:00,47.57,47.61,47.57,47.59,125200.0,31.8643,31.8911,31.8643,31.8777,125200.0
2011-07-15 14:20:00,47.59,47.59,47.55,47.56,106400.0,31.8777,31.8777,31.8509,31.8576,106400.0
2011-07-15 14:25:00,47.56,47.56,47.51,47.52,155900.0,31.8576,31.8576,31.8241,31.8308,155900.0
2011-07-15 14:30:00,47.52,47.55,47.51,47.52,95800.0,31.8308,31.8509,31.8241,31.8308,95800.0
2011-07-15 14:35:00,47.52,47.56,47.5,47.55,74900.0,31.8308,31.8576,31.8174,31.8509,74900.0
2011-07-15 14:40:00,47.56,47.57,47.53,47.55,87100.0,31.8576,31.8643,31.8375,31.8509,87100.0
2011-07-15 14:45:00,47.55,47.62,47.55,47.58,98400.0,31.8509,31.8978,31.8509,31.871,98400.0
2011-07-15 14:50:00,47.58,47.6,47.56,47.56,84600.0,31.871,31.8844,31.8576,31.8576,84600.0
2011-07-15 14:55:00,47.57,47.59,47.54,47.54,196500.0,31.8643,31.8777,31.8442,31.8442,196500.0
2011-07-15 15:00:00,47.54,47.59,47.54,47.55,78500.0,31.8442,31.8777,31.8442,31.8509,78500.0
2011-07-15 15:05:00,47.56,47.59,47.51,47.58,780700.0,31.8576,31.8777,31.8241,31.871,780700.0
2011-07-15 15:10:00,47.59,47.61,47.57,47.59,620700.0,31.8777,31.8911,31.8643,31.8777,620700.0
2011-07-15 15:15:00,47.6,47.61,47.58,47.6,925600.0,31.8844,31.8911,31.871,31.8844,925600.0
2011-07-15 15:20:00,47.59,47.63,47.58,47.63,575800.0,31.8777,31.9045,31.871,31.9045,575800.0
2011-07-15 15:25:00,47.63,47.68,47.63,47.66,594000.0,31.9045,31.938,31.9045,31.9246,594000.0
2011-07-15 15:30:00,47.66,47.71,47.64,47.65,623900.0,31.9246,31.9581,31.9112,31.9179,623900.0
2011-07-15 15:35:00,47.65,47.69,47.64,47.68,645600.0,31.9179,31.9447,31.9112,31.938,645600.0
2011-07-15 15:40:00,47.68,47.73,47.67,47.71,743300.0,31.938,31.9715,31.9313,31.9581,743300.0
2011-07-15 15:45:00,47.71,47.73,47.68,47.72,828500.0,31.9581,31.9715,31.938,31.9648,828500.0
2011-07-15 15:50:00,47.73,47.73,47.69,47.72,684700.0,31.9715,31.9715,31.9447,31.9648,684700.0
2011-07-15 15:55:00,47.73,47.75,47.69,47.74,1074900.0,31.9715,31.9849,31.9447,31.9782,1074900.0
2011-07-18 09:30:00,47.29,47.29,47.19,47.19,252800.0,31.6768,31.6768,31.6098,31.6098,252800.0
2011-07-18 09:35:00,47.2,47.3,47.19,47.3,160800.0,31.6165,31.6835,31.6098,31.6835,160800.0
2011-07-18 09:40:00,47.3,47.37,47.29,47.32,127800.0,31.6835,31.7304,31.6768,31.6969,127800.0
2011-07-18 09:45:00,47.32,47.37,47.3,47.31,195800.0,31.6969,31.7304,31.6835,31.6902,195800.0
2011-07-18 09:50:00,47.31,47.32,47.26,47.31,122100.0,31.6902,31.6969,31.6567,31.6902,122100.0
2011-07-18 09:55:00,47.29,47.29,47.21,47.26,121200.0,31.6768,31.6768,31.6232,31.6567,121200.0
2011-07-18 10:00:00,47.26,47.31,47.2,47.23,244500.0,31.6567,31.6902,31.6165,31.6366,244500.0
2011-07-18 10:05:00,47.23,47.24,47.13,47.16,214900.0,31.6366,31.6433,31.5696,31.5897,214900.0
2011-07-18 10:10:00,47.16,47.16,47.08,47.09,175400.0,31.5897,31.5897,31.5361,31.5428,175400.0
2011-07-18 10:15:00,47.1,47.12,47.05,47.1,145800.0,31.5495,31.5629,31.516,31.5495,145800.0
2011-07-18 10:20:00,47.11,47.14,47.09,47.1,165700.0,31.5562,31.5763,31.5428,31.5495,165700.0
2011-07-18 10:25:00,47.09,47.18,47.07,47.14,312500.0,31.5428,31.6031,31.5294,31.5763,312500.0
2011-07-18 10:30:00,47.13,47.14,47.04,47.04,166000.0,31.5696,31.5763,31.5093,31.5093,166000.0
2011-07-18 10:35:00,47.03,47.12,47.03,47.06,217800.0,31.5026,31.5629,31.5026,31.5227,217800.0
2011-07-18 10:40:00,47.05,47.11,47.05,47.11,215300.0,31.516,31.5562,31.516,31.5562,215300.0
2011-07-18 10:45:00,47.11,47.11,47.01,47.02,197100.0,31.5562,31.5562,31.4892,31.4959,197100.0
2011-07-18 10:50:00,47.01,47.06,46.99,47.0,331300.0,31.4892,31.5227,31.4758,31.4825,331300.0
2011-07-18 10:55:00,46.99,47.08,46.99,47.07,304900.0,31.4758,31.5361,31.4758,31.5294,304900.0
2011-07-18 11:00:00,47.06,47.09,47.04,47.05,242200.0,31.5227,31.5428,31.5093,31.516,242200.0
2011-07-18 11:05:00,47.05,47.1,47.04,47.08,129100.0,31.516,31.5495,31.5093,31.5361,129100.0
2011-07-18 11:10:00,47.08,47.08,47.04,47.06,223400.0,31.5361,31.5361,31.5093,31.5227,223400.0
2011-07-18 11:15:00,47.06,47.08,47.04,47.05,151700.0,31.5227,31.5361,31.5093,31.516,151700.0
2011-07-18 11:20:00,47.05,47.08,47.03,47.03,233000.0,31.516,31.5361,31.5026,31.5026,233000.0
2011-07-18 11:25:00,47.04,47.11,47.03,47.07,198000.0,31.5093,31.5562,31.5026,31.5294,198000.0
2011-07-18 11:30:00,47.06,47.08,47.02,47.03,122700.0,31.5227,31.5361,31.4959,31.5026,122700.0
2011-07-18 11:35:00,47.03,47.03,46.95,46.98,236800.0,31.5026,31.5026,31.449,31.4691,236800.0
2011-07-18 11:40:00,46.98,46.99,46.89,46.9,113900.0,31.4691,31.4758,31.4088,31.4155,113900.0
2011-07-18 11:45:00,46.9,46.94,46.9,46.93,147900.0,31.4155,31.4423,31.4155,31.4356,147900.0
2011-07-18 11:50:00,46.93,46.94,46.9,46.91,365700.0,31.4356,31.4423,31.4155,31.4222,365700.0
2011-07-18 11:55:00,46.9,46.92,46.88,46.89,162900.0,31.4155,31.4289,31.4021,31.4088,162900.0
2011-07-18 12:00:00,46.89,46.94,46.89,46.94,141800.0,31.4088,31.4423,31.4088,31.4423,141800.0
2011-07-18 12:05:00,46.93,46.94,46.89,46.92,126100.0,31.4356,31.4423,31.4088,31.4289,126100.0
2011-07-18 12:10:00,46.92,46.99,46.92,46.99,65700.0,31.4289,31.4758,31.4289,31.4758,65700.0
2011-07-18 12:15:00,46.97,46.99,46.95,46.96,67800.0,31.4624,31.4758,31.449,31.4557,67800.0
2011-07-18 12:20:00,46.96,46.97,46.94,46.97,73900.0,31.4557,31.4624,31.4423,31.4624,73900.0
2011-07-18 12:25:00,46.96,46.98,46.94,46.96,159800.0,31.4557,31.4691,31.4423,31.4557,159800.0
2011-07-18 12:30:00,46.96,46.98,46.94,46.98,147400.0,31.4557,31.4691,31.4423,31.4691,147400.0
2011-07-18 12:35:00,46.98,47.01,46.97,47.0,78200.0,31.4691,31.4892,31.4624,31.4825,78200.0
2011-07-18 12:40:00,46.99,47.0,46.96,46.97,65000.0,31.4758,31.4825,31.4557,31.4624,65000.0
2011-07-18 12:45:00,46.97,46.99,46.93,46.98,163400.0,31.4624,31.4758,31.4356,31.4691,163400.0
2011-07-18 12:50:00,46.98,46.99,46.96,46.98,62000.0,31.4691,31.4758,31.4557,31.4691,62000.0
2011-07-18 12:55:00,46.98,47.02,46.98,47.02,57300.0,31.4691,31.4959,31.4691,31.4959,57300.0
2011-07-18 13:00:00,47.01,47.02,47.0,47.0,100500.0,31.4892,31.4959,31.4825,31.4825,100500.0
2011-07-18 13:05:00,47.0,47.02,46.99,47.02,225400.0,31.4825,31.4959,31.4758,31.4959,225400.0
2011-07-18 13:10:00,47.02,47.03,47.0,47.02,72600.0,31.4959,31.5026,31.4825,31.4959,72600.0
2011-07-18 13:15:00,47.01,47.02,46.97,46.99,100800.0,31.4892,31.4959,31.4624,31.4758,100800.0
2011-07-18 13:20:00,46.98,47.01,46.97,46.98,90000.0,31.4691,31.4892,31.4624,31.4691,90000.0
2011-07-18 13:25:00,46.98,47.01,46.98,47.0,75500.0,31.4691,31.4892,31.4691,31.4825,75500.0
2011-07-18 13:30:00,47.0,47.06,47.0,47.04,88400.0,31.4825,31.5227,31.4825,31.5093,88400.0
2011-07-18 13:35:00,47.05,47.08,47.02,47.07,171800.0,31.516,31.5361,31.4959,31.5294,171800.0
2011-07-18 13:40:00,47.07,47.07,47.05,47.06,33100.0,31.5294,31.5294,31.516,31.5227,33100.0
2011-07-18 13:45:00,47.05,47.08,47.05,47.06,140400.0,31.516,31.5361,31.516,31.5227,140400.0
2011-07-18 13:50:00,47.07,47.1,47.04,47.09,148300.0,31.5294,31.5495,31.5093,31.5428,148300.0
2011-07-18 13:55:00,47.1,47.13,47.09,47.12,215700.0,31.5495,31.5696,31.5428,31.5629,215700.0
2011-07-18 14:00:00,47.12,47.12,47.03,47.06,886900.0,31.5629,31.5629,31.5026,31.5227,886900.0
2011-07-18 14:05:00,47.06,47.1,47.06,47.09,273700.0,31.5227,31.5495,31.5227,31.5428,273700.0
2011-07-18 14:10:00,47.09,47.11,47.06,47.11,146300.0,31.5428,31.5562,31.5227,31.5562,146300.0
2011-07-18 14:15:00,47.11,47.13,47.09,47.1,247800.0,31.5562,31.5696,31.5428,31.5495,247800.0
2011-07-18 14:20:00,47.1,47.11,47.05,47.07,494000.0,31.5495,31.5562,31.516,31.5294,494000.0
2011-07-18 14:25:00,47.08,47.09,47.06,47.07,48900.0,31.5361,31.5428,31.5227,31.5294,48900.0
2011-07-18 14:30:00,47.07,47.08,47.0,47.0,186400.0,31.5294,31.5361,31.4825,31.4825,186400.0
2011-07-18 14:35:00,47.01,47.07,47.01,47.05,85100.0,31.4892,31.5294,31.4892,31.516,85100.0
2011-07-18 14:40:00,47.04,47.09,47.03,47.09,79900.0,31.5093,31.5428,31.5026,31.5428,79900.0
2011-07-18 14:45:00,47.08,47.08,47.04,47.06,82700.0,31.5361,31.5361,31.5093,31.5227,82700.0
2011-07-18 14:50:00,47.07,47.08,47.05,47.07,39400.0,31.5294,31.5361,31.516,31.5294,39400.0
2011-07-18 14:55:00,47.07,47.12,47.05,47.12,90100.0,31.5294,31.5629,31.516,31.5629,90100.0
2011-07-18 15:00:00,47.12,47.18,47.12,47.17,177900.0,31.5629,31.6031,31.5629,31.5964,177900.0
2011-07-18 15:05:00,47.17,47.17,47.12,47.13,130200.0,31.5964,31.5964,31.5629,31.5696,130200.0
2011-07-18 15:10:00,47.13,47.14,47.08,47.09,118100.0,31.5696,31.5763,31.5361,31.5428,118100.0
2011-07-18 15:15:00,47.09,47.14,47.08,47.12,102000.0,31.5428,31.5763,31.5361,31.5629,102000.0
2011-07-18 15:20:00,47.12,47.14,47.07,47.08,126900.0,31.5629,31.5763,31.5294,31.5361,126900.0
2011-07-18 15:25:00,47.08,47.09,47.05,47.09,130800.0,31.5361,31.5428,31.516,31.5428,130800.0
2011-07-18 15:30:00,47.09,47.13,47.08,47.09,85600.0,31.5428,31.5696,31.5361,31.5428,85600.0
2011-07-18 15:35:00,47.09,47.14,47.05,47.14,120800.0,31.5428,31.5763,31.516,31.5763,120800.0
2011-07-18 15:40:00,47.15,47.15,47.08,47.08,295300.0,31.583,31.583,31.5361,31.5361,295300.0
2011-07-18 15:45:00,47.08,47.11,47.08,47.09,464200.0,31.5361,31.5562,31.5361,31.5428,464200.0
2011-07-18 15:50:00,47.09,47.17,47.09,47.16,285900.0,31.5428,31.5964,31.5428,31.5897,285900.0
2011-07-18 15:55:00,47.15,47.22,47.15,47.2,1495300.0,31.583,31.6299,31.583,31.6165,1495300.0
2011-07-19 09:30:00,47.55,47.7,47.54,47.68,268400.0,31.8509,31.9514,31.8442,31.938,268400.0
2011-07-19 09:35:00,47.68,47.76,47.68,47.74,265600.0,31.938,31.9916,31.938,31.9782,265600.0
2011-07-19 09:40:00,47.75,47.79,47.73,47.75,187300.0,31.9849,32.0117,31.9715,31.9849,187300.0
2011-07-19 09:45:00,47.75,47.76,47.69,47.69,183000.0,31.9849,31.9916,31.9447,31.9447,183000.0
2011-07-19 09:50:00,47.69,47.72,47.67,47.71,270400.0,31.9447,31.9648,31.9313,31.9581,270400.0
2011-07-19 09:55:00,47.7,47.71,47.64,47.66,218100.0,31.9514,31.9581,31.9112,31.9246,218100.0
2011-07-19 10:00:00,47.66,47.7,47.65,47.69,223300.0,31.9246,31.9514,31.9179,31.9447,223300.0
2011-07-19 10:05:00,47.68,47.73,47.66,47.73,246400.0,31.938,31.9715,31.9246,31.9715,246400.0
2011-07-19 10:10:00,47.73,47.73,47.67,47.69,253100.0,31.9715,31.9715,31.9313,31.9447,253100.0
2011-07-19 10:15:00,47.69,47.73,47.68,47.71,257900.0,31.9447,31.9715,31.938,31.9581,257900.0
2011-07-19 10:20:00,47.72,47.73,47.68,47.7,259500.0,31.9648,31.9715,31.938,31.9514,259500.0
2011-07-19 10:25:00,47.7,47.72,47.67,47.68,282200.0,31.9514,31.9648,31.9313,31.938,282200.0
2011-07-19 10:30:00,47.68,47.71,47.67,47.68,214000.0,31.938,31.9581,31.9313,31.938,214000.0
2011-07-19 10:35:00,47.68,47.7,47.63,47.64,200900.0,31.938,31.9514,31.9045,31.9112,200900.0
2011-07-19 10:40:00,47.63,47.65,47.61,47.63,137400.0,31.9045,31.9179,31.8911,31.9045,137400.0
2011-07-19 10:45:00,47.62,47.63,47.61,47.62,80500.0,31.8978,31.9045,31.8911,31.8978,80500.0
2011-07-19 10:50:00,47.62,47.66,47.62,47.65,121700.0,31.8978,31.9246,31.8978,31.9179,121700.0
2011-07-19 10:55:00,47.65,47.66,47.59,47.61,95800.0,31.9179,31.9246,31.8777,31.8911,95800.0
2011-07-19 11:00:00,47.61,47.61,47.58,47.6,54100.0,31.8911,31.8911,31.871,31.8844,54100.0
2011-07-19 11:05:00,47.6,47.61,47.56,47.58,93000.0,31.8844,31.8911,31.8576,31.871,93000.0
2011-07-19 11:10:00,47.58,47.58,47.56,47.57,70100.0,31.871,31.871,31.8576,31.8643,70100.0
2011-07-19 11:15:00,47.57,47.59,47.52,47.52,91600.0,31.8643,31.8777,31.8308,31.8308,91600.0
2011-07-19 11:20:00,47.53,47.55,47.53,47.54,56400.0,31.8375,31.8509,31.8375,31.8442,56400.0
2011-07-19 11:25:00,47.54,47.55,47.53,47.54,108200.0,31.8442,31.8509,31.8375,31.8442,108200.0
2011-07-19 11:30:00,47.54,47.55,47.51,47.53,131500.0,31.8442,31.8509,31.8241,31.8375,131500.0
2011-07-19 11:35:00,47.53,47.53,47.42,47.42,203100.0,31.8375,31.8375,31.7639,31.7639,203100.0
2011-07-19 11:40:00,47.41,47.44,47.39,47.44,79900.0,31.7572,31.7773,31.7438,31.7773,79900.0
2011-07-19 11:45:00,47.44,47.47,47.43,47.46,119900.0,31.7773,31.7973,31.7706,31.7907,119900.0
2011-07-19 11:50:00,47.46,47.5,47.46,47.47,56200.0,31.7907,31.8174,31.7907,31.7973,56200.0
2011-07-19 11:55:00,47.47,47.49,47.45,47.48,96400.0,31.7973,31.8107,31.784,31.804,96400.0
2011-07-19 12:00:00,47.47,47.5,47.47,47.49,58700.0,31.7973,31.8174,31.7973,31.8107,58700.0
2011-07-19 12:05:00,47.49,47.5,47.47,47.48,91000.0,31.8107,31.8174,31.7973,31.804,91000.0
2011-07-19 12:10:00,47.47,47.5,47.47,47.5,50300.0,31.7973,31.8174,31.7973,31.8174,50300.0
2011-07-19 12:15:00,47.5,47.53,47.49,47.51,110300.0,31.8174,31.8375,31.8107,31.8241,110300.0
2011-07-19 12:20:00,47.5,47.52,47.49,47.51,108000.0,31.8174,31.8308,31.8107,31.8241,108000.0
2011-07-19 12:25:00,47.52,47.54,47.51,47.54,72100.0,31.8308,31.8442,31.8241,31.8442,72100.0
2011-07-19 12:30:00,47.54,47.61,47.54,47.6,72000.0,31.8442,31.8911,31.8442,31.8844,72000.0
2011-07-19 12:35:00,47.61,47.61,47.56,47.58,65500.0,31.8911,31.8911,31.8576,31.871,65500.0
2011-07-19 12:40:00,47.57,47.58,47.51,47.56,152400.0,31.8643,31.871,31.8241,31.8576,152400.0
2011-07-19 12:45:00,47.55,47.55,47.52,47.54,99900.0,31.8509,31.8509,31.8308,31.8442,99900.0
2011-07-19 12:50:00,47.54,47.58,47.54,47.56,57900.0,31.8442,31.871,31.8442,31.8576,57900.0
2011-07-19 12:55:00,47.57,47.57,47.56,47.57,45100.0,31.8643,31.8643,31.8576,31.8643,45100.0
2011-07-19 13:00:00,47.57,47.58,47.56,47.57,199900.0,31.8643,31.871,31.8576,31.8643,199900.0
2011-07-19 13:05:00,47.57,47.58,47.55,47.57,131500.0,31.8643,31.871,31.8509,31.8643,131500.0
2011-07-19 13:10:00,47.58,47.6,47.54,47.58,115600.0,31.871,31.8844,31.8442,31.871,115600.0
2011-07-19 13:15:00,47.58,47.6,47.54,47.6,392100.0,31.871,31.8844,31.8442,31.8844,392100.0
2011-07-19 13:20:00,47.61,47.62,47.57,47.6,67800.0,31.8911,31.8978,31.8643,31.8844,67800.0
2011-07-19 13:25:00,47.6,47.66,47.59,47.64,71100.0,31.8844,31.9246,31.8777,31.9112,71100.0
2011-07-19 13:30:00,47.65,47.73,47.65,47.69,520700.0,31.9179,31.9715,31.9179,31.9447,520700.0
2011-07-19 13:35:00,47.68,47.76,47.65,47.73,208800.0,31.938,31.9916,31.9179,31.9715,208800.0
2011-07-19 13:40:00,47.73,47.84,47.69,47.84,187800.0,31.9715,32.0452,31.9447,32.0452,187800.0
2011-07-19 13:45:00,47.84,47.84,47.75,47.77,934600.0,32.0452,32.0452,31.9849,31.9983,934600.0
2011-07-19 13:50:00,47.78,47.81,47.77,47.79,86300.0,32.005,32.0251,31.9983,32.0117,86300.0
2011-07-19 13:55:00,47.79,47.81,47.77,47.78,108900.0,32.0117,32.0251,31.9983,32.005,108900.0
2011-07-19 14:00:00,47.78,47.79,47.73,47.75,293600.0,32.005,32.0117,31.9715,31.9849,293600.0
2011-07-19 14:05:00,47.75,47.77,47.74,47.76,91000.0,31.9849,31.9983,31.9782,31.9916,91000.0
2011-07-19 14:10:00,47.75,47.79,47.75,47.77,241400.0,31.9849,32.0117,31.9849,31.9983,241400.0
2011-07-19 14:15:00,47.76,47.78,47.71,47.72,203800.0,31.9916,32.005,31.9581,31.9648,203800.0
2011-07-19 14:20:00,47.72,47.74,47.7,47.71,269100.0,31.9648,31.9782,31.9514,31.9581,269100.0
2011-07-19 14:25:00,47.7,47.75,47.7,47.75,54400.0,31.9514,31.9849,31.9514,31.9849,54400.0
2011-07-19 14:30:00,47.76,47.76,47.73,47.74,74500.0,31.9916,31.9916,31.9715,31.9782,74500.0
2011-07-19 14:35:00,47.73,47.74,47.72,47.74,45600.0,31.9715,31.9782,31.9648,31.9782,45600.0
2011-07-19 14:40:00,47.74,47.8,47.74,47.8,610600.0,31.9782,32.0184,31.9782,32.0184,610600.0
2011-07-19 14:45:00,47.8,47.87,47.79,47.86,675500.0,32.0184,32.0653,32.0117,32.0586,675500.0
2011-07-19 14:50:00,47.86,47.89,47.85,47.88,328000.0,32.0586,32.0787,32.0519,32.072,328000.0
2011-07-19 14:55:00,47.88,47.9,47.86,47.9,692100.0,32.072,32.0854,32.0586,32.0854,692100.0
2011-07-19 15:00:00,47.89,47.91,47.88,47.91,64000.0,32.0787,32.0921,32.072,32.0921,64000.0
2011-07-19 15:05:00,47.91,47.94,47.9,47.9,119000.0,32.0921,32.1122,32.0854,32.0854,119000.0
2011-07-19 15:10:00,47.91,47.94,47.9,47.92,70800.0,32.0921,32.1122,32.0854,32.0988,70800.0
2011-07-19 15:15:00,47.91,47.93,47.89,47.9,170700.0,32.0921,32.1055,32.0787,32.0854,170700.0
2011-07-19 15:20:00,47.9,47.9,47.86,47.86,210300.0,32.0854,32.0854,32.0586,32.0586,210300.0
2011-07-19 15:25:00,47.86,47.87,47.81,47.84,129900.0,32.0586,32.0653,32.0251,32.0452,129900.0
2011-07-19 15:30:00,47.83,47.84,47.81,47.83,84300.0,32.0385,32.0452,32.0251,32.0385,84300.0
2011-07-19 15:35:00,47.83,47.84,47.81,47.83,233500.0,32.0385,32.0452,32.0251,32.0385,233500.0
2011-07-19 15:40:00,47.83,47.85,47.82,47.83,52300.0,32.0385,32.0519,32.0318,32.0385,52300.0
2011-07-19 15:45:00,47.84,47.85,47.83,47.84,85200.0,32.0452,32.0519,32.0385,32.0452,85200.0
2011-07-19 15:50:00,47.84,47.87,47.83,47.83,114500.0,32.0452,32.0653,32.0385,32.0385,114500.0
2011-07-19 15:55:00,47.84,47.88,47.82,47.87,379900.0,32.0452,32.072,32.0318,32.0653,379900.0
2011-07-20 09:30:00,48.09,48.12,48.02,48.02,491600.0,32.2127,32.2327,32.1658,32.1658,491600.0
2011-07-20 09:35:00,48.03,48.04,47.97,48.02,128500.0,32.1725,32.1792,32.1323,32.1658,128500.0
2011-07-20 09:40:00,48.01,48.01,47.93,47.97,106300.0,32.1591,32.1591,32.1055,32.1323,106300.0
2011-07-20 09:45:00,47.96,48.0,47.96,47.98,107700.0,32.1256,32.1524,32.1256,32.139,107700.0
2011-07-20 09:50:00,47.97,47.99,47.9,47.91,75900.0,32.1323,32.1457,32.0854,32.0921,75900.0
2011-07-20 09:55:00,47.92,47.98,47.92,47.98,63300.0,32.0988,32.139,32.0988,32.139,63300.0
2011-07-20 10:00:00,47.97,48.05,47.92,48.02,207700.0,32.1323,32.1859,32.0988,32.1658,207700.0
2011-07-20 10:05:00,48.02,48.08,48.01,48.05,150500.0,32.1658,32.206,32.1591,32.1859,150500.0
2011-07-20 10:10:00,48.05,48.07,47.95,47.96,120300.0,32.1859,32.1993,32.1189,32.1256,120300.0
2011-07-20 10:15:00,47.97,47.98,47.89,47.95,293200.0,32.1323,32.139,32.0787,32.1189,293200.0
2011-07-20 10:20:00,47.95,47.97,47.93,47.95,246100.0,32.1189,32.1323,32.1055,32.1189,246100.0
2011-07-20 10:25:00,47.95,48.0,47.93,47.99,157500.0,32.1189,32.1524,32.1055,32.1457,157500.0
2011-07-20 10:30:00,47.98,48.02,47.95,47.97,1933700.0,32.139,32.1658,32.1189,32.1323,1933700.0
2011-07-20 10:35:00,47.97,48.0,47.94,47.97,563500.0,32.1323,32.1524,32.1122,32.1323,563500.0
2011-07-20 10:40:00,47.97,48.01,47.97,48.01,389500.0,32.1323,32.1591,32.1323,32.1591,389500.0
2011-07-20 10:45:00,48.01,48.02,47.95,47.97,94800.0,32.1591,32.1658,32.1189,32.1323,94800.0
2011-07-20 10:50:00,47.98,47.99,47.95,47.98,58500.0,32.139,32.1457,32.1189,32.139,58500.0
2011-07-20 10:55:00,47.97,48.02,47.97,48.01,53900.0,32.1323,32.1658,32.1323,32.1591,53900.0
2011-07-20 11:00:00,48.01,48.06,48.0,48.04,100800.0,32.1591,32.1926,32.1524,32.1792,100800.0
2011-07-20 11:05:00,48.04,48.1,48.04,48.09,100600.0,32.1792,32.2193,32.1792,32.2127,100600.0
2011-07-20 11:10:00,48.1,48.1,48.06,48.07,58600.0,32.2193,32.2193,32.1926,32.1993,58600.0
2011-07-20 11:15:00,48.07,48.08,48.04,48.06,49700.0,32.1993,32.206,32.1792,32.1926,49700.0
2011-07-20 11:20:00,48.06,48.08,48.03,48.04,72800.0,32.1926,32.206,32.1725,32.1792,72800.0
2011-07-20 11:25:00,48.05,48.05,48.01,48.03,55900.0,32.1859,32.1859,32.1591,32.1725,55900.0
2011-07-20 11:30:00,48.02,48.09,48.01,48.08,82100.0,32.1658,32.2127,32.1591,32.206,82100.0
2011-07-20 11:35:00,48.08,48.1,48.07,48.07,53700.0,32.206,32.2193,32.1993,32.1993,53700.0
2011-07-20 11:40:00,48.07,48.1,48.06,48.07,92200.0,32.1993,32.2193,32.1926,32.1993,92200.0
2011-07-20 11:45:00,48.06,48.06,47.96,47.97,86100.0,32.1926,32.1926,32.1256,32.1323,86100.0
2011-07-20 11:50:00,47.97,47.98,47.95,47.96,78800.0,32.1323,32.139,32.1189,32.1256,78800.0
2011-07-20 11:55:00,47.97,47.97,47.93,47.94,62400.0,32.1323,32.1323,32.1055,32.1122,62400.0
2011-07-20 12:00:00,47.93,47.98,47.93,47.96,59800.0,32.1055,32.139,32.1055,32.1256,59800.0
2011-07-20 12:05:00,47.97,47.98,47.94,47.96,39500.0,32.1323,32.139,32.1122,32.1256,39500.0
2011-07-20 12:10:00,47.96,47.99,47.95,47.98,55900.0,32.1256,32.1457,32.1189,32.139,55900.0
2011-07-20 12:15:00,47.98,47.98,47.95,47.96,133800.0,32.139,32.139,32.1189,32.1256,133800.0
2011-07-20 12:20:00,47.96,47.96,47.93,47.96,71500.0,32.1256,32.1256,32.1055,32.1256,71500.0
2011-07-20 12:25:00,47.96,47.98,47.95,47.97,113600.0,32.1256,32.139,32.1189,32.1323,113600.0
2011-07-20 12:30:00,47.97,47.98,47.94,47.95,157400.0,32.1323,32.139,32.1122,32.1189,157400.0
2011-07-20 12:35:00,47.96,47.99,47.95,47.96,85400.0,32.1256,32.1457,32.1189,32.1256,85400.0
2011-07-20 12:40:00,47.96,47.97,47.92,47.93,123200.0,32.1256,32.1323,32.0988,32.1055,123200.0
2011-07-20 12:45:00,47.94,47.96,47.93,47.95,86000.0,32.1122,32.1256,32.1055,32.1189,86000.0
2011-07-20 12:50:00,47.96,47.99,47.96,47.99,192000.0,32.1256,32.1457,32.1256,32.1457,192000.0
2011-07-20 12:55:00,47.99,48.0,47.97,48.0,125300.0,32.1457,32.1524,32.1323,32.1524,125300.0
2011-07-20 13:00:00,48.0,48.02,47.97,48.02,149500.0,32.1524,32.1658,32.1323,32.1658,149500.0
2011-07-20 13:05:00,48.02,48.03,47.99,48.01,193200.0,32.1658,32.1725,32.1457,32.1591,193200.0
2011-07-20 13:10:00,48.0,48.02,47.99,48.0,273900.0,32.1524,32.1658,32.1457,32.1524,273900.0
2011-07-20 13:15:00,48.0,48.03,48.0,48.02,87200.0,32.1524,32.1725,32.1524,32.1658,87200.0
2011-07-20 13:20:00,48.02,48.04,48.01,48.04,105800.0,32.1658,32.1792,32.1591,32.1792,105800.0
2011-07-20 13:25:00,48.04,48.06,48.03,48.06,104500.0,32.1792,32.1926,32.1725,32.1926,104500.0
2011-07-20 13:30:00,48.06,48.06,48.04,48.04,127500.0,32.1926,32.1926,32.1792,32.1792,127500.0
2011-07-20 13:35:00,48.05,48.09,48.03,48.07,123500.0,32.1859,32.2127,32.1725,32.1993,123500.0
2011-07-20 13:40:00,48.07,48.09,48.05,48.09,183600.0,32.1993,32.2127,32.1859,32.2127,183600.0
2011-07-20 13:45:00,48.09,48.11,48.07,48.1,140400.0,32.2127,32.226,32.1993,32.2193,140400.0
2011-07-20 13:50:00,48.1,48.13,48.1,48.13,111000.0,32.2193,32.2394,32.2193,32.2394,111000.0
2011-07-20 13:55:00,48.13,48.14,48.11,48.12,89900.0,32.2394,32.2461,32.226,32.2327,89900.0
2011-07-20 14:00:00,48.12,48.14,48.11,48.14,91100.0,32.2327,32.2461,32.226,32.2461,91100.0
2011-07-20 14:05:00,48.14,48.14,48.08,48.1,153700.0,32.2461,32.2461,32.206,32.2193,153700.0
2011-07-20 14:10:00,48.11,48.13,48.11,48.12,76700.0,32.226,32.2394,32.226,32.2327,76700.0
2011-07-20 14:15:00,48.13,48.15,48.12,48.14,157300.0,32.2394,32.2528,32.2327,32.2461,157300.0
2011-07-20 14:20:00,48.14,48.16,48.14,48.16,84700.0,32.2461,32.2595,32.2461,32.2595,84700.0
2011-07-20 14:25:00,48.16,48.17,48.15,48.17,74900.0,32.2595,32.2662,32.2528,32.2662,74900.0
2011-07-20 14:30:00,48.17,48.17,48.14,48.16,136700.0,32.2662,32.2662,32.2461,32.2595,136700.0
2011-07-20 14:35:00,48.16,48.17,48.14,48.15,139900.0,32.2595,32.2662,32.2461,32.2528,139900.0
2011-07-20 14:40:00,48.15,48.17,48.13,48.15,97000.0,32.2528,32.2662,32.2394,32.2528,97000.0
2011-07-20 14:45:00,48.15,48.15,48.05,48.05,154300.0,32.2528,32.2528,32.1859,32.1859,154300.0
2011-07-20 14:50:00,48.06,48.11,48.05,48.09,106500.0,32.1926,32.226,32.1859,32.2127,106500.0
2011-07-20 14:55:00,48.09,48.1,48.07,48.1,89200.0,32.2127,32.2193,32.1993,32.2193,89200.0
2011-07-20 15:00:00,48.1,48.11,48.06,48.06,181200.0,32.2193,32.226,32.1926,32.1926,181200.0
2011-07-20 15:05:00,48.07,48.12,48.07,48.11,190700.0,32.1993,32.2327,32.1993,32.226,190700.0
2011-07-20 15:10:00,48.12,48.13,48.1,48.11,128600.0,32.2327,32.2394,32.2193,32.226,128600.0
2011-07-20 15:15:00,48.11,48.12,48.09,48.1,162600.0,32.226,32.2327,32.2127,32.2193,162600.0
2011-07-20 15:20:00,48.1,48.1,48.03,48.04,152300.0,32.2193,32.2193,32.1725,32.1792,152300.0
2011-07-20 15:25:00,48.03,48.07,48.03,48.04,159300.0,32.1725,32.1993,32.1725,32.1792,159300.0
2011-07-20 15:30:00,48.04,48.07,48.03,48.05,142300.0,32.1792,32.1993,32.1725,32.1859,142300.0
2011-07-20 15:35:00,48.05,48.09,48.05,48.08,116300.0,32.1859,32.2127,32.1859,32.206,116300.0
2011-07-20 15:40:00,48.08,48.08,48.04,48.05,179900.0,32.206,32.206,32.1792,32.1859,179900.0
2011-07-20 15:45:00,48.04,48.05,47.97,47.98,198600.0,32.1792,32.1859,32.1323,32.139,198600.0
2011-07-20 15:50:00,47.98,47.99,47.96,47.99,104400.0,32.139,32.1457,32.1256,32.1457,104400.0
2011-07-20 15:55:00,47.99,48.0,47.96,47.96,799700.0,32.1457,32.1524,32.1256,32.1256,799700.0
2011-07-21 09:30:00,48.22,48.24,48.19,48.2,381500.0,32.2997,32.3131,32.2796,32.2863,381500.0
2011-07-21 09:35:00,48.2,48.2,48.08,48.13,267300.0,32.2863,32.2863,32.206,32.2394,267300.0
2011-07-21 09:40:00,48.13,48.22,48.12,48.21,214400.0,32.2394,32.2997,32.2327,32.293,214400.0
2011-07-21 09:45:00,48.22,48.35,48.17,48.3,250600.0,32.2997,32.3868,32.2662,32.3533,250600.0
2011-07-21 09:50:00,48.31,48.4,48.3,48.4,271000.0,32.36,32.4203,32.3533,32.4203,271000.0
2011-07-21 09:55:00,48.4,48.4,48.34,48.35,200800.0,32.4203,32.4203,32.3801,32.3868,200800.0
2011-07-21 10:00:00,48.35,48.53,48.3,48.53,301700.0,32.3868,32.5074,32.3533,32.5074,301700.0
2011-07-21 10:05:00,48.53,48.56,48.51,48.53,327100.0,32.5074,32.5275,32.494,32.5074,327100.0
2011-07-21 10:10:00,48.53,48.56,48.48,48.53,90000.0,32.5074,32.5275,32.4739,32.5074,90000.0
2011-07-21 10:15:00,48.53,48.55,48.48,48.51,310900.0,32.5074,32.5208,32.4739,32.494,310900.0
2011-07-21 10:20:00,48.5,48.55,48.5,48.53,144200.0,32.4873,32.5208,32.4873,32.5074,144200.0
2011-07-21 10:25:00,48.53,48.65,48.53,48.64,233900.0,32.5074,32.5878,32.5074,32.5811,233900.0
2011-07-21 10:30:00,48.63,48.66,48.59,48.59,337700.0,32.5744,32.5945,32.5476,32.5476,337700.0
2011-07-21 10:35:00,48.59,48.6,48.56,48.57,117600.0,32.5476,32.5543,32.5275,32.5342,117600.0
2011-07-21 10:40:00,48.57,48.59,48.54,48.55,176200.0,32.5342,32.5476,32.5141,32.5208,176200.0
2011-07-21 10:45:00,48.56,48.56,48.53,48.54,55000.0,32.5275,32.5275,32.5074,32.5141,55000.0
2011-07-21 10:50:00,48.54,48.59,48.53,48.57,111200.0,32.5141,32.5476,32.5074,32.5342,111200.0
2011-07-21 10:55:00,48.57,48.57,48.51,48.52,68900.0,32.5342,32.5342,32.494,32.5007,68900.0
2011-07-21 11:00:00,48.53,48.57,48.53,48.55,135700.0,32.5074,32.5342,32.5074,32.5208,135700.0
2011-07-21 11:05:00,48.55,48.55,48.52,48.53,56900.0,32.5208,32.5208,32.5007,32.5074,56900.0
2011-07-21 11:10:00,48.53,48.56,48.52,48.56,98700.0,32.5074,32.5275,32.5007,32.5275,98700.0
2011-07-21 11:15:00,48.56,48.59,48.54,48.56,75200.0,32.5275,32.5476,32.5141,32.5275,75200.0
2011-07-21 11:20:00,48.55,48.55,48.49,48.52,75100.0,32.5208,32.5208,32.4806,32.5007,75100.0
2011-07-21 11:25:00,48.52,48.53,48.47,48.48,137500.0,32.5007,32.5074,32.4672,32.4739,137500.0
2011-07-21 11:30:00,48.48,48.49,48.45,48.47,71000.0,32.4739,32.4806,32.4538,32.4672,71000.0
2011-07-21 11:35:00,48.47,48.51,48.47,48.48,85400.0,32.4672,32.494,32.4672,32.4739,85400.0
2011-07-21 11:40:00,48.48,48.48,48.44,48.44,60400.0,32.4739,32.4739,32.4471,32.4471,60400.0
2011-07-21 11:45:00,48.44,48.46,48.42,48.42,59500.0,32.4471,32.4605,32.4337,32.4337,59500.0
2011-07-21 11:50:00,48.42,48.47,48.42,48.46,89000.0,32.4337,32.4672,32.4337,32.4605,89000.0
2011-07-21 11:55:00,48.45,48.49,48.45,48.48,48900.0,32.4538,32.4806,32.4538,32.4739,48900.0
2011-07-21 12:00:00,48.49,48.54,48.48,48.54,42100.0,32.4806,32.5141,32.4739,32.5141,42100.0
2011-07-21 12:05:00,48.54,48.54,48.51,48.53,83200.0,32.5141,32.5141,32.494,32.5074,83200.0
2011-07-21 12:10:00,48.52,48.54,48.5,48.52,19800.0,32.5007,32.5141,32.4873,32.5007,19800.0
2011-07-21 12:15:00,48.53,48.54,48.48,48.48,56800.0,32.5074,32.5141,32.4739,32.4739,56800.0
2011-07-21 12:20:00,48.48,48.51,48.47,48.49,30600.0,32.4739,32.494,32.4672,32.4806,30600.0
2011-07-21 12:25:00,48.49,48.51,48.47,48.51,50700.0,32.4806,32.494,32.4672,32.494,50700.0
2011-07-21 12:30:00,48.5,48.52,48.5,48.52,76800.0,32.4873,32.5007,32.4873,32.5007,76800.0
2011-07-21 12:35:00,48.52,48.6,48.5,48.57,98200.0,32.5007,32.5543,32.4873,32.5342,98200.0
2011-07-21 12:40:00,48.57,48.72,48.57,48.72,262500.0,32.5342,32.6347,32.5342,32.6347,262500.0
2011-07-21 12:45:00,48.72,48.75,48.68,48.72,166600.0,32.6347,32.6547,32.6079,32.6347,166600.0
2011-07-21 12:50:00,48.71,48.71,48.59,48.61,412900.0,32.628,32.628,32.5476,32.561,412900.0
2011-07-21 12:55:00,48.6,48.67,48.58,48.67,67800.0,32.5543,32.6012,32.5409,32.6012,67800.0
2011-07-21 13:00:00,48.67,48.74,48.65,48.73,211500.0,32.6012,32.648,32.5878,32.6413,211500.0
2011-07-21 13:05:00,48.73,48.73,48.66,48.68,140300.0,32.6413,32.6413,32.5945,32.6079,140300.0
2011-07-21 13:10:00,48.68,48.69,48.66,48.68,90300.0,32.6079,32.6146,32.5945,32.6079,90300.0
2011-07-21 13:15:00,48.69,48.72,48.68,48.7,37100.0,32.6146,32.6347,32.6079,32.6213,37100.0
2011-07-21 13:20:00,48.71,48.73,48.67,48.71,161300.0,32.628,32.6413,32.6012,32.628,161300.0
2011-07-21 13:25:00,48.71,48.75,48.7,48.74,91700.0,32.628,32.6547,32.6213,32.648,91700.0
2011-07-21 13:30:00,48.73,48.74,48.71,48.72,152900.0,32.6413,32.648,32.628,32.6347,152900.0
2011-07-21 13:35:00,48.72,48.73,48.7,48.73,65600.0,32.6347,32.6413,32.6213,32.6413,65600.0
2011-07-21 13:40:00,48.73,48.73,48.67,48.69,135300.0,32.6413,32.6413,32.6012,32.6146,135300.0
2011-07-21 13:45:00,48.68,48.7,48.67,48.7,64400.0,32.6079,32.6213,32.6012,32.6213,64400.0
2011-07-21 13:50:00,48.7,48.7,48.66,48.67,117800.0,32.6213,32.6213,32.5945,32.6012,117800.0
2011-07-21 13:55:00,48.67,48.72,48.66,48.72,104700.0,32.6012,32.6347,32.5945,32.6347,104700.0
2011-07-21 14:00:00,48.72,48.75,48.71,48.73,72900.0,32.6347,32.6547,32.628,32.6413,72900.0
2011-07-21 14:05:00,48.73,48.73,48.69,48.71,68800.0,32.6413,32.6413,32.6146,32.628,68800.0
2011-07-21 14:10:00,48.71,48.71,48.66,48.68,44200.0,32.628,32.628,32.5945,32.6079,44200.0
2011-07-21 14:15:00,48.68,48.69,48.63,48.63,105500.0,32.6079,32.6146,32.5744,32.5744,105500.0
2011-07-21 14:20:00,48.63,48.65,48.62,48.62,50800.0,32.5744,32.5878,32.5677,32.5677,50800.0
2011-07-21 14:25:00,48.63,48.66,48.6,48.64,53000.0,32.5744,32.5945,32.5543,32.5811,53000.0
2011-07-21 14:30:00,48.64,48.64,48.59,48.64,67400.0,32.5811,32.5811,32.5476,32.5811,67400.0
2011-07-21 14:35:00,48.64,48.67,48.64,48.66,106600.0,32.5811,32.6012,32.5811,32.5945,106600.0
2011-07-21 14:40:00,48.65,48.69,48.65,48.69,218600.0,32.5878,32.6146,32.5878,32.6146,218600.0
2011-07-21 14:45:00,48.69,48.71,48.66,48.66,154100.0,32.6146,32.628,32.5945,32.5945,154100.0
2011-07-21 14:50:00,48.67,48.67,48.64,48.66,59900.0,32.6012,32.6012,32.5811,32.5945,59900.0
2011-07-21 14:55:00,48.66,48.7,48.64,48.69,59600.0,32.5945,32.6213,32.5811,32.6146,59600.0
2011-07-21 15:00:00,48.68,48.72,48.64,48.67,74100.0,32.6079,32.6347,32.5811,32.6012,74100.0
2011-07-21 15:05:00,48.67,48.69,48.63,48.63,87100.0,32.6012,32.6146,32.5744,32.5744,87100.0
2011-07-21 15:10:00,48.62,48.64,48.62,48.64,64000.0,32.5677,32.5811,32.5677,32.5811,64000.0
2011-07-21 15:15:00,48.64,48.73,48.64,48.71,198300.0,32.5811,32.6413,32.5811,32.628,198300.0
2011-07-21 15:20:00,48.71,48.72,48.66,48.7,101800.0,32.628,32.6347,32.5945,32.6213,101800.0
2011-07-21 15:25:00,48.69,48.72,48.69,48.7,61200.0,32.6146,32.6347,32.6146,32.6213,61200.0
2011-07-21 15:30:00,48.7,48.7,48.65,48.66,102800.0,32.6213,32.6213,32.5878,32.5945,102800.0
2011-07-21 15:35:00,48.66,48.67,48.61,48.63,135100.0,32.5945,32.6012,32.561,32.5744,135100.0
2011-07-21 15:40:00,48.63,48.65,48.62,48.64,99000.0,32.5744,32.5878,32.5677,32.5811,99000.0
2011-07-21 15:45:00,48.65,48.69,48.64,48.66,203700.0,32.5878,32.6146,32.5811,32.5945,203700.0
2011-07-21 15:50:00,48.66,48.69,48.64,48.65,234900.0,32.5945,32.6146,32.5811,32.5878,234900.0
2011-07-21 15:55:00,48.65,48.68,48.63,48.64,525500.0,32.5878,32.6079,32.5744,32.5811,525500.0
2011-07-22 09:30:00,48.68,48.69,48.6,48.66,603100.0,32.6079,32.6146,32.5543,32.5945,603100.0
2011-07-22 09:35:00,48.66,48.71,48.64,48.64,522100.0,32.5945,32.628,32.5811,32.5811,522100.0
2011-07-22 09:40:00,48.64,48.64,48.56,48.59,318200.0,32.5811,32.5811,32.5275,32.5476,318200.0
2011-07-22 09:45:00,48.58,48.6,48.5,48.54,368100.0,32.5409,32.5543,32.4873,32.5141,368100.0
2011-07-22 09:50:00,48.54,48.55,48.45,48.52,208700.0,32.5141,32.5208,32.4538,32.5007,208700.0
2011-07-22 09:55:00,48.52,48.54,48.48,48.49,256900.0,32.5007,32.5141,32.4739,32.4806,256900.0
2011-07-22 10:00:00,48.48,48.54,48.46,48.54,210200.0,32.4739,32.5141,32.4605,32.5141,210200.0
2011-07-22 10:05:00,48.54,48.6,48.54,48.56,346700.0,32.5141,32.5543,32.5141,32.5275,346700.0
2011-07-22 10:10:00,48.56,48.62,48.54,48.6,171000.0,32.5275,32.5677,32.5141,32.5543,171000.0
2011-07-22 10:15:00,48.6,48.61,48.51,48.56,369000.0,32.5543,32.561,32.494,32.5275,369000.0
2011-07-22 10:20:00,48.56,48.58,48.44,48.45,327100.0,32.5275,32.5409,32.4471,32.4538,327100.0
2011-07-22 10:25:00,48.45,48.54,48.45,48.49,235400.0,32.4538,32.5141,32.4538,32.4806,235400.0
2011-07-22 10:30:00,48.49,48.57,48.48,48.57,461400.0,32.4806,32.5342,32.4739,32.5342,461400.0
2011-07-22 10:35:00,48.56,48.64,48.54,48.62,274900.0,32.5275,32.5811,32.5141,32.5677,274900.0
2011-07-22 10:40:00,48.62,48.66,48.58,48.6,320500.0,32.5677,32.5945,32.5409,32.5543,320500.0
2011-07-22 10:45:00,48.6,48.62,48.58,48.59,601600.0,32.5543,32.5677,32.5409,32.5476,601600.0
2011-07-22 10:50:00,48.59,48.61,48.56,48.59,203400.0,32.5476,32.561,32.5275,32.5476,203400.0
2011-07-22 10:55:00,48.6,48.67,48.58,48.67,109200.0,32.5543,32.6012,32.5409,32.6012,109200.0
2011-07-22 11:00:00,48.66,48.71,48.66,48.69,109000.0,32.5945,32.628,32.5945,32.6146,109000.0
2011-07-22 11:05:00,48.69,48.69,48.66,48.67,212700.0,32.6146,32.6146,32.5945,32.6012,212700.0
2011-07-22 11:10:00,48.67,48.7,48.65,48.69,170400.0,32.6012,32.6213,32.5878,32.6146,170400.0
2011-07-22 11:15:00,48.68,48.75,48.67,48.72,225000.0,32.6079,32.6547,32.6012,32.6347,225000.0
2011-07-22 11:20:00,48.72,48.72,48.68,48.7,78300.0,32.6347,32.6347,32.6079,32.6213,78300.0
2011-07-22 11:25:00,48.71,48.72,48.69,48.71,62600.0,32.628,32.6347,32.6146,32.628,62600.0
2011-07-22 11:30:00,48.71,48.73,48.71,48.72,64700.0,32.628,32.6413,32.628,32.6347,64700.0
2011-07-22 11:35:00,48.72,48.74,48.68,48.74,181300.0,32.6347,32.648,32.6079,32.648,181300.0
2011-07-22 11:40:00,48.74,48.77,48.71,48.77,80500.0,32.648,32.6681,32.628,32.6681,80500.0
2011-07-22 11:45:00,48.77,48.77,48.72,48.74,97700.0,32.6681,32.6681,32.6347,32.648,97700.0
2011-07-22 11:50:00,48.74,48.74,48.7,48.71,201700.0,32.648,32.648,32.6213,32.628,201700.0
2011-07-22 11:55:00,48.71,48.74,48.71,48.73,57200.0,32.628,32.648,32.628,32.6413,57200.0
2011-07-22 12:00:00,48.72,48.73,48.68,48.7,72000.0,32.6347,32.6413,32.6079,32.6213,72000.0
2011-07-22 12:05:00,48.69,48.76,48.69,48.75,69200.0,32.6146,32.6614,32.6146,32.6547,69200.0
2011-07-22 12:10:00,48.74,48.77,48.72,48.76,67100.0,32.648,32.6681,32.6347,32.6614,67100.0
2011-07-22 12:15:00,48.76,48.76,48.72,48.73,121500.0,32.6614,32.6614,32.6347,32.6413,121500.0
2011-07-22 12:20:00,48.73,48.74,48.71,48.72,60600.0,32.6413,32.648,32.628,32.6347,60600.0
2011-07-22 12:25:00,48.72,48.74,48.7,48.72,53300.0,32.6347,32.648,32.6213,32.6347,53300.0
2011-07-22 12:30:00,48.72,48.73,48.71,48.72,55300.0,32.6347,32.6413,32.628,32.6347,55300.0
2011-07-22 12:35:00,48.72,48.73,48.69,48.7,72000.0,32.6347,32.6413,32.6146,32.6213,72000.0
2011-07-22 12:40:00,48.7,48.71,48.68,48.71,72100.0,32.6213,32.628,32.6079,32.628,72100.0
2011-07-22 12:45:00,48.71,48.75,48.7,48.75,28100.0,32.628,32.6547,32.6213,32.6547,28100.0
2011-07-22 12:50:00,48.75,48.78,48.74,48.77,113300.0,32.6547,32.6748,32.648,32.6681,113300.0
2011-07-22 12:55:00,48.77,48.81,48.75,48.8,293700.0,32.6681,32.6949,32.6547,32.6882,293700.0
2011-07-22 13:00:00,48.8,48.81,48.77,48.78,198100.0,32.6882,32.6949,32.6681,32.6748,198100.0
2011-07-22 13:05:00,48.78,48.8,48.77,48.79,52700.0,32.6748,32.6882,32.6681,32.6815,52700.0
2011-07-22 13:10:00,48.79,48.8,48.76,48.78,72000.0,32.6815,32.6882,32.6614,32.6748,72000.0
2011-07-22 13:15:00,48.78,48.81,48.78,48.81,35800.0,32.6748,32.6949,32.6748,32.6949,35800.0
2011-07-22 13:20:00,48.81,48.81,48.78,48.8,53700.0,32.6949,32.6949,32.6748,32.6882,53700.0
2011-07-22 13:25:00,48.8,48.8,48.78,48.79,44100.0,32.6882,32.6882,32.6748,32.6815,44100.0
2011-07-22 13:30:00,48.79,48.81,48.78,48.81,502500.0,32.6815,32.6949,32.6748,32.6949,502500.0
2011-07-22 13:35:00,48.81,48.81,48.77,48.78,212200.0,32.6949,32.6949,32.6681,32.6748,212200.0
2011-07-22 13:40:00,48.8,48.8,48.79,48.8,41600.0,32.6882,32.6882,32.6815,32.6882,41600.0
2011-07-22 13:45:00,48.8,48.81,48.78,48.8,35300.0,32.6882,32.6949,32.6748,32.6882,35300.0
2011-07-22 13:50:00,48.79,48.81,48.78,48.8,29500.0,32.6815,32.6949,32.6748,32.6882,29500.0
2011-07-22 13:55:00,48.81,48.83,48.8,48.82,73500.0,32.6949,32.7083,32.6882,32.7016,73500.0
2011-07-22 14:00:00,48.82,48.82,48.79,48.8,136500.0,32.7016,32.7016,32.6815,32.6882,136500.0
2011-07-22 14:05:00,48.8,48.83,48.78,48.82,263100.0,32.6882,32.7083,32.6748,32.7016,263100.0
2011-07-22 14:10:00,48.81,48.82,48.8,48.81,32200.0,32.6949,32.7016,32.6882,32.6949,32200.0
2011-07-22 14:15:00,48.8,48.82,48.8,48.81,38400.0,32.6882,32.7016,32.6882,32.6949,38400.0
2011-07-22 14:20:00,48.81,48.82,48.79,48.81,109900.0,32.6949,32.7016,32.6815,32.6949,109900.0
2011-07-22 14:25:00,48.81,48.81,48.78,48.8,59500.0,32.6949,32.6949,32.6748,32.6882,59500.0
2011-07-22 14:30:00,48.79,48.83,48.79,48.82,51900.0,32.6815,32.7083,32.6815,32.7016,51900.0
2011-07-22 14:35:00,48.81,48.81,48.79,48.8,58500.0,32.6949,32.6949,32.6815,32.6882,58500.0
2011-07-22 14:40:00,48.81,48.82,48.8,48.81,77400.0,32.6949,32.7016,32.6882,32.6949,77400.0
2011-07-22 14:45:00,48.8,48.82,48.73,48.74,1437400.0,32.6882,32.7016,32.6413,32.648,1437400.0
2011-07-22 14:50:00,48.73,48.74,48.71,48.74,544600.0,32.6413,32.648,32.628,32.648,544600.0
2011-07-22 14:55:00,48.74,48.75,48.73,48.75,191300.0,32.648,32.6547,32.6413,32.6547,191300.0
2011-07-22 15:00:00,48.74,48.76,48.73,48.75,416800.0,32.648,32.6614,32.6413,32.6547,416800.0
2011-07-22 15:05:00,48.75,48.75,48.73,48.73,76300.0,32.6547,32.6547,32.6413,32.6413,76300.0
2011-07-22 15:10:00,48.74,48.74,48.71,48.72,219300.0,32.648,32.648,32.628,32.6347,219300.0
2011-07-22 15:15:00,48.72,48.74,48.71,48.74,223000.0,32.6347,32.648,32.628,32.648,223000.0
2011-07-22 15:20:00,48.74,48.74,48.71,48.71,142300.0,32.648,32.648,32.628,32.628,142300.0
2011-07-22 15:25:00,48.72,48.72,48.68,48.69,97900.0,32.6347,32.6347,32.6079,32.6146,97900.0
2011-07-22 15:30:00,48.69,48.71,48.65,48.66,322300.0,32.6146,32.628,32.5878,32.5945,322300.0
2011-07-22 15:35:00,48.66,48.66,48.63,48.63,502400.0,32.5945,32.5945,32.5744,32.5744,502400.0
2011-07-22 15:40:00,48.64,48.64,48.6,48.63,238100.0,32.5811,32.5811,32.5543,32.5744,238100.0
2011-07-22 15:45:00,48.64,48.68,48.64,48.68,264600.0,32.5811,32.6079,32.5811,32.6079,264600.0
2011-07-22 15:50:00,48.67,48.68,48.65,48.66,199900.0,32.6012,32.6079,32.5878,32.5945,199900.0
2011-07-22 15:55:00,48.66,48.7,48.65,48.68,962200.0,32.5945,32.6213,32.5878,32.6079,962200.0
2011-07-25 09:30:00,48.34,48.35,48.23,48.34,2088200.0,32.3801,32.3868,32.3064,32.3801,2088200.0
2011-07-25 09:35:00,48.34,48.4,48.33,48.39,726500.0,32.3801,32.4203,32.3734,32.4136,726500.0
2011-07-25 09:40:00,48.4,48.42,48.27,48.37,347100.0,32.4203,32.4337,32.3332,32.4002,347100.0
2011-07-25 09:45:00,48.36,48.47,48.32,48.38,381100.0,32.3935,32.4672,32.3667,32.4069,381100.0
2011-07-25 09:50:00,48.38,48.43,48.33,48.35,463000.0,32.4069,32.4404,32.3734,32.3868,463000.0
2011-07-25 09:55:00,48.36,48.44,48.33,48.42,324900.0,32.3935,32.4471,32.3734,32.4337,324900.0
2011-07-25 10:00:00,48.41,48.48,48.41,48.44,294900.0,32.427,32.4739,32.427,32.4471,294900.0
2011-07-25 10:05:00,48.44,48.52,48.43,48.52,355900.0,32.4471,32.5007,32.4404,32.5007,355900.0
2011-07-25 10:10:00,48.52,48.58,48.5,48.51,161700.0,32.5007,32.5409,32.4873,32.494,161700.0
2011-07-25 10:15:00,48.51,48.59,48.51,48.58,123100.0,32.494,32.5476,32.494,32.5409,123100.0
2011-07-25 10:20:00,48.58,48.65,48.58,48.59,175700.0,32.5409,32.5878,32.5409,32.5476,175700.0
2011-07-25 10:25:00,48.59,48.64,48.56,48.58,473800.0,32.5476,32.5811,32.5275,32.5409,473800.0
2011-07-25 10:30:00,48.58,48.61,48.54,48.54,192100.0,32.5409,32.561,32.5141,32.5141,192100.0
2011-07-25 10:35:00,48.54,48.56,48.52,48.53,84400.0,32.5141,32.5275,32.5007,32.5074,84400.0
2011-07-25 10:40:00,48.52,48.65,48.52,48.61,160000.0,32.5007,32.5878,32.5007,32.561,160000.0
2011-07-25 10:45:00,48.61,48.64,48.55,48.59,130000.0,32.561,32.5811,32.5208,32.5476,130000.0
2011-07-25 10:50:00,48.59,48.59,48.49,48.52,89600.0,32.5476,32.5476,32.4806,32.5007,89600.0
2011-07-25 10:55:00,48.52,48.58,48.49,48.57,148500.0,32.5007,32.5409,32.4806,32.5342,148500.0
2011-07-25 11:00:00,48.57,48.59,48.53,48.55,99800.0,32.5342,32.5476,32.5074,32.5208,99800.0
2011-07-25 11:05:00,48.56,48.57,48.53,48.53,74900.0,32.5275,32.5342,32.5074,32.5074,74900.0
2011-07-25 11:10:00,48.53,48.55,48.52,48.54,67700.0,32.5074,32.5208,32.5007,32.5141,67700.0
2011-07-25 11:15:00,48.53,48.59,48.52,48.58,89900.0,32.5074,32.5476,32.5007,32.5409,89900.0
2011-07-25 11:20:00,48.58,48.62,48.56,48.62,90200.0,32.5409,32.5677,32.5275,32.5677,90200.0
2011-07-25 11:25:00,48.61,48.66,48.6,48.64,348700.0,32.561,32.5945,32.5543,32.5811,348700.0
2011-07-25 11:30:00,48.65,48.67,48.64,48.66,338000.0,32.5878,32.6012,32.5811,32.5945,338000.0
2011-07-25 11:35:00,48.65,48.7,48.63,48.64,340800.0,32.5878,32.6213,32.5744,32.5811,340800.0
2011-07-25 11:40:00,48.64,48.66,48.61,48.64,227200.0,32.5811,32.5945,32.561,32.5811,227200.0
2011-07-25 11:45:00,48.64,48.66,48.62,48.62,56600.0,32.5811,32.5945,32.5677,32.5677,56600.0
2011-07-25 11:50:00,48.62,48.63,48.58,48.6,118500.0,32.5677,32.5744,32.5409,32.5543,118500.0
2011-07-25 11:55:00,48.59,48.62,48.59,48.61,47300.0,32.5476,32.5677,32.5476,32.561,47300.0
2011-07-25 12:00:00,48.61,48.62,48.59,48.59,54500.0,32.561,32.5677,32.5476,32.5476,54500.0
2011-07-25 12:05:00,48.6,48.64,48.59,48.61,28700.0,32.5543,32.5811,32.5476,32.561,28700.0
2011-07-25 12:10:00,48.62,48.63,48.61,48.63,33700.0,32.5677,32.5744,32.561,32.5744,33700.0
2011-07-25 12:15:00,48.62,48.65,48.61,48.62,59200.0,32.5677,32.5878,32.561,32.5677,59200.0
2011-07-25 12:20:00,48.62,48.65,48.62,48.63,48800.0,32.5677,32.5878,32.5677,32.5744,48800.0
2011-07-25 12:25:00,48.64,48.66,48.62,48.65,108200.0,32.5811,32.5945,32.5677,32.5878,108200.0
2011-07-25 12:30:00,48.65,48.67,48.64,48.66,54200.0,32.5878,32.6012,32.5811,32.5945,54200.0
2011-07-25 12:35:00,48.66,48.68,48.66,48.66,38400.0,32.5945,32.6079,32.5945,32.5945,38400.0
2011-07-25 12:40:00,48.66,48.7,48.66,48.69,69300.0,32.5945,32.6213,32.5945,32.6146,69300.0
2011-07-25 12:45:00,48.7,48.72,48.68,48.69,53600.0,32.6213,32.6347,32.6079,32.6146,53600.0
2011-07-25 12:50:00,48.68,48.72,48.68,48.69,122800.0,32.6079,32.6347,32.6079,32.6146,122800.0
2011-07-25 12:55:00,48.69,48.7,48.68,48.68,49200.0,32.6146,32.6213,32.6079,32.6079,49200.0
2011-07-25 13:00:00,48.68,48.7,48.68,48.7,176000.0,32.6079,32.6213,32.6079,32.6213,176000.0
2011-07-25 13:05:00,48.7,48.73,48.7,48.72,121900.0,32.6213,32.6413,32.6213,32.6347,121900.0
2011-07-25 13:10:00,48.72,48.73,48.69,48.72,52800.0,32.6347,32.6413,32.6146,32.6347,52800.0
2011-07-25 13:15:00,48.72,48.74,48.72,48.73,86000.0,32.6347,32.648,32.6347,32.6413,86000.0
2011-07-25 13:20:00,48.74,48.75,48.72,48.72,88000.0,32.648,32.6547,32.6347,32.6347,88000.0
2011-07-25 13:25:00,48.72,48.73,48.71,48.73,58100.0,32.6347,32.6413,32.628,32.6413,58100.0
2011-07-25 13:30:00,48.72,48.74,48.71,48.74,81300.0,32.6347,32.648,32.628,32.648,81300.0
2011-07-25 13:35:00,48.74,48.74,48.69,48.7,85200.0,32.648,32.648,32.6146,32.6213,85200.0
2011-07-25 13:40:00,48.7,48.7,48.66,48.66,228200.0,32.6213,32.6213,32.5945,32.5945,228200.0
2011-07-25 13:45:00,48.66,48.7,48.65,48.7,162900.0,32.5945,32.6213,32.5878,32.6213,162900.0
2011-07-25 13:50:00,48.69,48.71,48.69,48.71,183000.0,32.6146,32.628,32.6146,32.628,183000.0
2011-07-25 13:55:00,48.71,48.72,48.69,48.7,115800.0,32.628,32.6347,32.6146,32.6213,115800.0
2011-07-25 14:00:00,48.7,48.75,48.7,48.75,227400.0,32.6213,32.6547,32.6213,32.6547,227400.0
2011-07-25 14:05:00,48.75,48.75,48.72,48.74,159800.0,32.6547,32.6547,32.6347,32.648,159800.0
2011-07-25 14:10:00,48.74,48.77,48.74,48.75,143900.0,32.648,32.6681,32.648,32.6547,143900.0
2011-07-25 14:15:00,48.75,48.76,48.75,48.76,63200.0,32.6547,32.6614,32.6547,32.6614,63200.0
2011-07-25 14:20:00,48.76,48.77,48.74,48.77,206300.0,32.6614,32.6681,32.648,32.6681,206300.0
2011-07-25 14:25:00,48.77,48.78,48.75,48.76,134700.0,32.6681,32.6748,32.6547,32.6614,134700.0
2011-07-25 14:30:00,48.75,48.77,48.72,48.74,264300.0,32.6547,32.6681,32.6347,32.648,264300.0
2011-07-25 14:35:00,48.74,48.77,48.7,48.7,226900.0,32.648,32.6681,32.6213,32.6213,226900.0
2011-07-25 14:40:00,48.7,48.74,48.69,48.7,388600.0,32.6213,32.648,32.6146,32.6213,388600.0
2011-07-25 14:45:00,48.7,48.72,48.68,48.7,174100.0,32.6213,32.6347,32.6079,32.6213,174100.0
2011-07-25 14:50:00,48.69,48.72,48.67,48.7,74600.0,32.6146,32.6347,32.6012,32.6213,74600.0
2011-07-25 14:55:00,48.69,48.72,48.68,48.69,76100.0,32.6146,32.6347,32.6079,32.6146,76100.0
2011-07-25 15:00:00,48.7,48.7,48.65,48.66,160000.0,32.6213,32.6213,32.5878,32.5945,160000.0
2011-07-25 15:05:00,48.66,48.66,48.61,48.62,110100.0,32.5945,32.5945,32.561,32.5677,110100.0
2011-07-25 15:10:00,48.61,48.64,48.59,48.62,168500.0,32.561,32.5811,32.5476,32.5677,168500.0
2011-07-25 15:15:00,48.62,48.67,48.62,48.66,123300.0,32.5677,32.6012,32.5677,32.5945,123300.0
2011-07-25 15:20:00,48.65,48.66,48.63,48.64,200000.0,32.5878,32.5945,32.5744,32.5811,200000.0
2011-07-25 15:25:00,48.63,48.64,48.6,48.64,210900.0,32.5744,32.5811,32.5543,32.5811,210900.0
2011-07-25 15:30:00,48.63,48.68,48.61,48.67,195000.0,32.5744,32.6079,32.561,32.6012,195000.0
2011-07-25 15:35:00,48.68,48.7,48.66,48.67,292100.0,32.6079,32.6213,32.5945,32.6012,292100.0
2011-07-25 15:40:00,48.67,48.67,48.63,48.63,277800.0,32.6012,32.6012,32.5744,32.5744,277800.0
2011-07-25 15:45:00,48.63,48.64,48.58,48.58,401700.0,32.5744,32.5811,32.5409,32.5409,401700.0
2011-07-25 15:50:00,48.58,48.62,48.54,48.6,708500.0,32.5409,32.5677,32.5141,32.5543,708500.0
2011-07-25 15:55:00,48.61,48.63,48.59,48.62,756200.0,32.561,32.5744,32.5476,32.5677,756200.0
2011-07-26 09:30:00,48.9,48.93,48.79,48.79,555300.0,32.7552,32.7753,32.6815,32.6815,555300.0
2011-07-26 09:35:00,48.79,48.82,48.74,48.76,137500.0,32.6815,32.7016,32.648,32.6614,137500.0
2011-07-26 09:40:00,48.76,48.83,48.7,48.72,167600.0,32.6614,32.7083,32.6213,32.6347,167600.0
2011-07-26 09:45:00,48.71,48.72,48.66,48.71,147600.0,32.628,32.6347,32.5945,32.628,147600.0
2011-07-26 09:50:00,48.72,48.72,48.64,48.64,87800.0,32.6347,32.6347,32.5811,32.5811,87800.0
2011-07-26 09:55:00,48.64,48.69,48.61,48.68,274300.0,32.5811,32.6146,32.561,32.6079,274300.0
2011-07-26 10:00:00,48.68,48.77,48.68,48.71,351700.0,32.6079,32.6681,32.6079,32.628,351700.0
2011-07-26 10:05:00,48.7,48.71,48.65,48.67,383200.0,32.6213,32.628,32.5878,32.6012,383200.0
2011-07-26 10:10:00,48.67,48.74,48.66,48.7,281800.0,32.6012,32.648,32.5945,32.6213,281800.0
2011-07-26 10:15:00,48.71,48.75,48.68,48.69,234300.0,32.628,32.6547,32.6079,32.6146,234300.0
2011-07-26 10:20:00,48.68,48.74,48.67,48.72,154500.0,32.6079,32.648,32.6012,32.6347,154500.0
2011-07-26 10:25:00,48.72,48.73,48.68,48.7,124000.0,32.6347,32.6413,32.6079,32.6213,124000.0
2011-07-26 10:30:00,48.7,48.73,48.67,48.71,186600.0,32.6213,32.6413,32.6012,32.628,186600.0
2011-07-26 10:35:00,48.72,48.75,48.71,48.72,155600.0,32.6347,32.6547,32.628,32.6347,155600.0
2011-07-26 10:40:00,48.72,48.81,48.72,48.8,244200.0,32.6347,32.6949,32.6347,32.6882,244200.0
2011-07-26 10:45:00,48.8,48.82,48.78,48.78,146600.0,32.6882,32.7016,32.6748,32.6748,146600.0
2011-07-26 10:50:00,48.79,48.83,48.79,48.8,112500.0,32.6815,32.7083,32.6815,32.6882,112500.0
2011-07-26 10:55:00,48.8,48.8,48.75,48.78,118000.0,32.6882,32.6882,32.6547,32.6748,118000.0
2011-07-26 11:00:00,48.79,48.82,48.79,48.8,102100.0,32.6815,32.7016,32.6815,32.6882,102100.0
2011-07-26 11:05:00,48.8,48.87,48.8,48.85,163000.0,32.6882,32.7351,32.6882,32.7217,163000.0
2011-07-26 11:10:00,48.85,48.88,48.85,48.85,127700.0,32.7217,32.7418,32.7217,32.7217,127700.0
2011-07-26 11:15:00,48.86,48.9,48.83,48.83,236000.0,32.7284,32.7552,32.7083,32.7083,236000.0
2011-07-26 11:20:00,48.84,48.85,48.82,48.84,36400.0,32.715,32.7217,32.7016,32.715,36400.0
2011-07-26 11:25:00,48.84,48.88,48.83,48.84,265200.0,32.715,32.7418,32.7083,32.715,265200.0
2011-07-26 11:30:00,48.84,48.84,48.81,48.83,199700.0,32.715,32.715,32.6949,32.7083,199700.0
2011-07-26 11:35:00,48.83,48.83,48.77,48.78,111400.0,32.7083,32.7083,32.6681,32.6748,111400.0
2011-07-26 11:40:00,48.78,48.79,48.76,48.78,94700.0,32.6748,32.6815,32.6614,32.6748,94700.0
2011-07-26 11:45:00,48.78,48.81,48.78,48.78,190100.0,32.6748,32.6949,32.6748,32.6748,190100.0
2011-07-26 11:50:00,48.78,48.78,48.76,48.76,32900.0,32.6748,32.6748,32.6614,32.6614,32900.0
2011-07-26 11:55:00,48.77,48.79,48.76,48.78,78100.0,32.6681,32.6815,32.6614,32.6748,78100.0
2011-07-26 12:00:00,48.78,48.8,48.77,48.8,272300.0,32.6748,32.6882,32.6681,32.6882,272300.0
2011-07-26 12:05:00,48.79,48.8,48.78,48.78,50500.0,32.6815,32.6882,32.6748,32.6748,50500.0
2011-07-26 12:10:00,48.79,48.85,48.78,48.85,343400.0,32.6815,32.7217,32.6748,32.7217,343400.0
2011-07-26 12:15:00,48.85,48.88,48.84,48.85,422100.0,32.7217,32.7418,32.715,32.7217,422100.0
2011-07-26 12:20:00,48.86,48.88,48.85,48.86,189800.0,32.7284,32.7418,32.7217,32.7284,189800.0
2011-07-26 12:25:00,48.86,48.88,48.86,48.87,247800.0,32.7284,32.7418,32.7284,32.7351,247800.0
2011-07-26 12:30:00,48.86,48.87,48.85,48.85,215000.0,32.7284,32.7351,32.7217,32.7217,215000.0
2011-07-26 12:35:00,48.85,48.89,48.84,48.89,182700.0,32.7217,32.7485,32.715,32.7485,182700.0
2011-07-26 12:40:00,48.89,48.91,48.88,48.91,249200.0,32.7485,32.7619,32.7418,32.7619,249200.0
2011-07-26 12:45:00,48.9,48.91,48.83,48.84,298500.0,32.7552,32.7619,32.7083,32.715,298500.0
2011-07-26 12:50:00,48.83,48.86,48.83,48.86,151900.0,32.7083,32.7284,32.7083,32.7284,151900.0
2011-07-26 12:55:00,48.86,48.88,48.85,48.88,262500.0,32.7284,32.7418,32.7217,32.7418,262500.0
2011-07-26 13:00:00,48.88,48.91,48.87,48.89,366400.0,32.7418,32.7619,32.7351,32.7485,366400.0
2011-07-26 13:05:00,48.88,48.88,48.87,48.87,72800.0,32.7418,32.7418,32.7351,32.7351,72800.0
2011-07-26 13:10:00,48.88,48.89,48.84,48.87,241700.0,32.7418,32.7485,32.715,32.7351,241700.0
2011-07-26 13:15:00,48.86,48.87,48.86,48.87,265200.0,32.7284,32.7351,32.7284,32.7351,265200.0
2011-07-26 13:20:00,48.87,48.88,48.84,48.85,305300.0,32.7351,32.7418,32.715,32.7217,305300.0
2011-07-26 13:25:00,48.85,48.91,48.84,48.86,1692600.0,32.7217,32.7619,32.715,32.7284,1692600.0
2011-07-26 13:30:00,48.87,48.87,48.85,48.87,80300.0,32.7351,32.7351,32.7217,32.7351,80300.0
2011-07-26 13:35:00,48.87,48.88,48.86,48.88,199000.0,32.7351,32.7418,32.7284,32.7418,199000.0
2011-07-26 13:40:00,48.88,48.89,48.86,48.87,206800.0,32.7418,32.7485,32.7284,32.7351,206800.0
2011-07-26 13:45:00,48.88,48.9,48.86,48.89,203100.0,32.7418,32.7552,32.7284,32.7485,203100.0
2011-07-26 13:50:00,48.9,48.94,48.89,48.93,161200.0,32.7552,32.782,32.7485,32.7753,161200.0
2011-07-26 13:55:00,48.92,48.94,48.91,48.92,169700.0,32.7686,32.782,32.7619,32.7686,169700.0
2011-07-26 14:00:00,48.92,48.99,48.9,48.97,281400.0,32.7686,32.8155,32.7552,32.8021,281400.0
2011-07-26 14:05:00,48.96,48.99,48.96,48.98,230300.0,32.7954,32.8155,32.7954,32.8088,230300.0
2011-07-26 14:10:00,48.99,49.04,48.98,49.03,1212900.0,32.8155,32.849,32.8088,32.8423,1212900.0
2011-07-26 14:15:00,49.03,49.06,49.03,49.05,402600.0,32.8423,32.8624,32.8423,32.8557,402600.0
2011-07-26 14:20:00,49.04,49.06,49.0,49.02,140000.0,32.849,32.8624,32.8222,32.8356,140000.0
2011-07-26 14:25:00,49.01,49.01,48.99,49.0,122300.0,32.8289,32.8289,32.8155,32.8222,122300.0
2011-07-26 14:30:00,49.0,49.02,48.97,49.02,117500.0,32.8222,32.8356,32.8021,32.8356,117500.0
2011-07-26 14:35:00,49.02,49.03,48.98,48.98,316300.0,32.8356,32.8423,32.8088,32.8088,316300.0
2011-07-26 14:40:00,48.98,48.99,48.94,48.95,244600.0,32.8088,32.8155,32.782,32.7887,244600.0
2011-07-26 14:45:00,48.95,48.96,48.94,48.95,210000.0,32.7887,32.7954,32.782,32.7887,210000.0
2011-07-26 14:50:00,48.96,48.99,48.95,48.97,205600.0,32.7954,32.8155,32.7887,32.8021,205600.0
2011-07-26 14:55:00,48.97,48.98,48.93,48.93,223200.0,32.8021,32.8088,32.7753,32.7753,223200.0
2011-07-26 15:00:00,48.93,48.93,48.9,48.93,238700.0,32.7753,32.7753,32.7552,32.7753,238700.0
2011-07-26 15:05:00,48.93,48.94,48.89,48.92,443300.0,32.7753,32.782,32.7485,32.7686,443300.0
2011-07-26 15:10:00,48.92,48.95,48.91,48.93,290900.0,32.7686,32.7887,32.7619,32.7753,290900.0
2011-07-26 15:15:00,48.93,48.93,48.89,48.92,176000.0,32.7753,32.7753,32.7485,32.7686,176000.0
2011-07-26 15:20:00,48.92,48.93,48.88,48.89,167500.0,32.7686,32.7753,32.7418,32.7485,167500.0
2011-07-26 15:25:00,48.89,48.91,48.88,48.91,165100.0,32.7485,32.7619,32.7418,32.7619,165100.0
2011-07-26 15:30:00,48.91,48.91,48.86,48.86,177300.0,32.7619,32.7619,32.7284,32.7284,177300.0
2011-07-26 15:35:00,48.86,48.88,48.85,48.85,209200.0,32.7284,32.7418,32.7217,32.7217,209200.0
2011-07-26 15:40:00,48.86,48.87,48.83,48.83,241700.0,32.7284,32.7351,32.7083,32.7083,241700.0
2011-07-26 15:45:00,48.83,48.84,48.8,48.81,375800.0,32.7083,32.715,32.6882,32.6949,375800.0
2011-07-26 15:50:00,48.81,48.82,48.77,48.81,393800.0,32.6949,32.7016,32.6681,32.6949,393800.0
2011-07-26 15:55:00,48.8,48.84,48.78,48.82,689000.0,32.6882,32.715,32.6748,32.7016,689000.0
2011-07-27 09:30:00,48.65,48.67,48.55,48.56,572800.0,32.5878,32.6012,32.5208,32.5275,572800.0
2011-07-27 09:35:00,48.56,48.59,48.54,48.54,210000.0,32.5275,32.5476,32.5141,32.5141,210000.0
2011-07-27 09:40:00,48.54,48.55,48.46,48.49,443800.0,32.5141,32.5208,32.4605,32.4806,443800.0
2011-07-27 09:45:00,48.48,48.5,48.46,48.48,118600.0,32.4739,32.4873,32.4605,32.4739,118600.0
2011-07-27 09:50:00,48.48,48.48,48.39,48.39,157900.0,32.4739,32.4739,32.4136,32.4136,157900.0
2011-07-27 09:55:00,48.39,48.41,48.36,48.39,118600.0,32.4136,32.427,32.3935,32.4136,118600.0
2011-07-27 10:00:00,48.38,48.43,48.37,48.38,150800.0,32.4069,32.4404,32.4002,32.4069,150800.0
2011-07-27 10:05:00,48.38,48.38,48.26,48.27,218900.0,32.4069,32.4069,32.3265,32.3332,218900.0
2011-07-27 10:10:00,48.26,48.31,48.24,48.31,192000.0,32.3265,32.36,32.3131,32.36,192000.0
2011-07-27 10:15:00,48.31,48.32,48.27,48.27,98200.0,32.36,32.3667,32.3332,32.3332,98200.0
2011-07-27 10:20:00,48.28,48.31,48.15,48.16,447000.0,32.3399,32.36,32.2528,32.2595,447000.0
2011-07-27 10:25:00,48.17,48.21,48.13,48.17,192700.0,32.2662,32.293,32.2394,32.2662,192700.0
2011-07-27 10:30:00,48.17,48.23,48.12,48.22,272600.0,32.2662,32.3064,32.2327,32.2997,272600.0
2011-07-27 10:35:00,48.22,48.25,48.21,48.22,226800.0,32.2997,32.3198,32.293,32.2997,226800.0
2011-07-27 10:40:00,48.21,48.22,48.13,48.15,230300.0,32.293,32.2997,32.2394,32.2528,230300.0
2011-07-27 10:45:00,48.15,48.18,48.11,48.16,166200.0,32.2528,32.2729,32.226,32.2595,166200.0
2011-07-27 10:50:00,48.16,48.28,48.14,48.26,169800.0,32.2595,32.3399,32.2461,32.3265,169800.0
2011-07-27 10:55:00,48.27,48.27,48.21,48.23,114000.0,32.3332,32.3332,32.293,32.3064,114000.0
2011-07-27 11:00:00,48.22,48.22,48.13,48.15,195000.0,32.2997,32.2997,32.2394,32.2528,195000.0
2011-07-27 11:05:00,48.15,48.24,48.14,48.21,92800.0,32.2528,32.3131,32.2461,32.293,92800.0
2011-07-27 11:10:00,48.21,48.24,48.16,48.24,106900.0,32.293,32.3131,32.2595,32.3131,106900.0
2011-07-27 11:15:00,48.24,48.27,48.23,48.25,228800.0,32.3131,32.3332,32.3064,32.3198,228800.0
2011-07-27 11:20:00,48.25,48.25,48.2,48.23,64100.0,32.3198,32.3198,32.2863,32.3064,64100.0
2011-07-27 11:25:00,48.23,48.3,48.23,48.29,123100.0,32.3064,32.3533,32.3064,32.3466,123100.0
2011-07-27 11:30:00,48.3,48.34,48.3,48.3,145500.0,32.3533,32.3801,32.3533,32.3533,145500.0
2011-07-27 11:35:00,48.3,48.31,48.22,48.25,133500.0,32.3533,32.36,32.2997,32.3198,133500.0
2011-07-27 11:40:00,48.24,48.26,48.21,48.22,100300.0,32.3131,32.3265,32.293,32.2997,100300.0
2011-07-27 11:45:00,48.22,48.22,48.2,48.22,96600.0,32.2997,32.2997,32.2863,32.2997,96600.0
2011-07-27 11:50:00,48.21,48.22,48.13,48.16,153700.0,32.293,32.2997,32.2394,32.2595,153700.0
2011-07-27 11:55:00,48.17,48.17,48.1,48.13,148600.0,32.2662,32.2662,32.2193,32.2394,148600.0
2011-07-27 12:00:00,48.12,48.14,48.12,48.13,50400.0,32.2327,32.2461,32.2327,32.2394,50400.0
2011-07-27 12:05:00,48.13,48.14,48.08,48.08,56600.0,32.2394,32.2461,32.206,32.206,56600.0
2011-07-27 12:10:00,48.09,48.17,48.09,48.13,141000.0,32.2127,32.2662,32.2127,32.2394,141000.0
2011-07-27 12:15:00,48.14,48.17,48.13,48.15,100300.0,32.2461,32.2662,32.2394,32.2528,100300.0
2011-07-27 12:20:00,48.14,48.17,48.1,48.14,121700.0,32.2461,32.2662,32.2193,32.2461,121700.0
2011-07-27 12:25:00,48.14,48.17,48.12,48.17,61800.0,32.2461,32.2662,32.2327,32.2662,61800.0
2011-07-27 12:30:00,48.17,48.2,48.14,48.15,135100.0,32.2662,32.2863,32.2461,32.2528,135100.0
2011-07-27 12:35:00,48.15,48.17,48.13,48.16,146700.0,32.2528,32.2662,32.2394,32.2595,146700.0
2011-07-27 12:40:00,48.16,48.25,48.15,48.22,114400.0,32.2595,32.3198,32.2528,32.2997,114400.0
2011-07-27 12:45:00,48.22,48.25,48.21,48.22,51100.0,32.2997,32.3198,32.293,32.2997,51100.0
2011-07-27 12:50:00,48.23,48.26,48.21,48.22,75700.0,32.3064,32.3265,32.293,32.2997,75700.0
2011-07-27 12:55:00,48.22,48.24,48.2,48.2,72000.0,32.2997,32.3131,32.2863,32.2863,72000.0
2011-07-27 13:00:00,48.2,48.22,48.15,48.21,125800.0,32.2863,32.2997,32.2528,32.293,125800.0
2011-07-27 13:05:00,48.21,48.29,48.18,48.29,115200.0,32.293,32.3466,32.2729,32.3466,115200.0
2011-07-27 13:10:00,48.29,48.29,48.24,48.25,50400.0,32.3466,32.3466,32.3131,32.3198,50400.0
2011-07-27 13:15:00,48.23,48.23,48.18,48.23,76700.0,32.3064,32.3064,32.2729,32.3064,76700.0
2011-07-27 13:20:00,48.22,48.22,48.13,48.13,128400.0,32.2997,32.2997,32.2394,32.2394,128400.0
2011-07-27 13:25:00,48.14,48.16,48.13,48.14,112100.0,32.2461,32.2595,32.2394,32.2461,112100.0
2011-07-27 13:30:00,48.14,48.17,48.13,48.15,53000.0,32.2461,32.2662,32.2394,32.2528,53000.0
2011-07-27 13:35:00,48.15,48.15,48.12,48.13,82500.0,32.2528,32.2528,32.2327,32.2394,82500.0
2011-07-27 13:40:00,48.13,48.27,48.13,48.26,152600.0,32.2394,32.3332,32.2394,32.3265,152600.0
2011-07-27 13:45:00,48.26,48.27,48.22,48.22,44800.0,32.3265,32.3332,32.2997,32.2997,44800.0
2011-07-27 13:50:00,48.23,48.24,48.21,48.23,45100.0,32.3064,32.3131,32.293,32.3064,45100.0
2011-07-27 13:55:00,48.23,48.24,48.21,48.23,27300.0,32.3064,32.3131,32.293,32.3064,27300.0
2011-07-27 14:00:00,48.22,48.23,48.15,48.22,82900.0,32.2997,32.3064,32.2528,32.2997,82900.0
2011-07-27 14:05:00,48.22,48.23,48.17,48.18,57000.0,32.2997,32.3064,32.2662,32.2729,57000.0
2011-07-27 14:10:00,48.19,48.2,48.16,48.17,109100.0,32.2796,32.2863,32.2595,32.2662,109100.0
2011-07-27 14:15:00,48.16,48.19,48.15,48.16,59000.0,32.2595,32.2796,32.2528,32.2595,59000.0
2011-07-27 14:20:00,48.16,48.18,48.15,48.17,80900.0,32.2595,32.2729,32.2528,32.2662,80900.0
2011-07-27 14:25:00,48.17,48.18,48.09,48.1,119600.0,32.2662,32.2729,32.2127,32.2193,119600.0
2011-07-27 14:30:00,48.09,48.1,48.06,48.08,163800.0,32.2127,32.2193,32.1926,32.206,163800.0
2011-07-27 14:35:00,48.07,48.07,47.98,48.04,174600.0,32.1993,32.1993,32.139,32.1792,174600.0
2011-07-27 14:40:00,48.04,48.04,47.97,47.99,153500.0,32.1792,32.1792,32.1323,32.1457,153500.0
2011-07-27 14:45:00,47.99,48.09,47.99,48.08,1040100.0,32.1457,32.2127,32.1457,32.206,1040100.0
2011-07-27 14:50:00,48.09,48.1,48.04,48.06,119000.0,32.2127,32.2193,32.1792,32.1926,119000.0
2011-07-27 14:55:00,48.05,48.09,48.03,48.09,148300.0,32.1859,32.2127,32.1725,32.2127,148300.0
2011-07-27 15:00:00,48.09,48.13,48.07,48.07,59500.0,32.2127,32.2394,32.1993,32.1993,59500.0
2011-07-27 15:05:00,48.07,48.09,48.02,48.03,72900.0,32.1993,32.2127,32.1658,32.1725,72900.0
2011-07-27 15:10:00,48.03,48.03,47.98,48.0,105700.0,32.1725,32.1725,32.139,32.1524,105700.0
2011-07-27 15:15:00,48.01,48.02,47.96,47.98,219300.0,32.1591,32.1658,32.1256,32.139,219300.0
2011-07-27 15:20:00,47.98,47.99,47.9,47.93,148900.0,32.139,32.1457,32.0854,32.1055,148900.0
2011-07-27 15:25:00,47.93,48.0,47.93,47.98,129500.0,32.1055,32.1524,32.1055,32.139,129500.0
2011-07-27 15:30:00,47.99,48.07,47.98,48.06,128500.0,32.1457,32.1993,32.139,32.1926,128500.0
2011-07-27 15:35:00,48.06,48.08,48.02,48.06,102800.0,32.1926,32.206,32.1658,32.1926,102800.0
2011-07-27 15:40:00,48.05,48.06,48.02,48.03,147100.0,32.1859,32.1926,32.1658,32.1725,147100.0
2011-07-27 15:45:00,48.02,48.02,47.98,47.98,363600.0,32.1658,32.1658,32.139,32.139,363600.0
2011-07-27 15:50:00,47.98,48.07,47.94,48.07,566100.0,32.139,32.1993,32.1122,32.1993,566100.0
2011-07-27 15:55:00,48.06,48.14,48.04,48.04,2299800.0,32.1926,32.2461,32.1792,32.1792,2299800.0
2011-07-28 09:30:00,48.25,48.34,48.21,48.21,630400.0,32.3198,32.3801,32.293,32.293,630400.0
2011-07-28 09:35:00,48.21,48.26,48.16,48.16,465900.0,32.293,32.3265,32.2595,32.2595,465900.0
2011-07-28 09:40:00,48.16,48.17,48.11,48.13,136900.0,32.2595,32.2662,32.226,32.2394,136900.0
2011-07-28 09:45:00,48.13,48.2,48.09,48.17,118500.0,32.2394,32.2863,32.2127,32.2662,118500.0
2011-07-28 09:50:00,48.16,48.21,48.14,48.21,137400.0,32.2595,32.293,32.2461,32.293,137400.0
2011-07-28 09:55:00,48.21,48.24,48.18,48.24,231600.0,32.293,32.3131,32.2729,32.3131,231600.0
2011-07-28 10:00:00,48.24,48.27,48.16,48.24,157700.0,32.3131,32.3332,32.2595,32.3131,157700.0
2011-07-28 10:05:00,48.23,48.34,48.23,48.34,177700.0,32.3064,32.3801,32.3064,32.3801,177700.0
2011-07-28 10:10:00,48.34,48.38,48.32,48.36,134700.0,32.3801,32.4069,32.3667,32.3935,134700.0
2011-07-28 10:15:00,48.35,48.43,48.35,48.4,149500.0,32.3868,32.4404,32.3868,32.4203,149500.0
2011-07-28 10:20:00,48.4,48.42,48.32,48.33,279900.0,32.4203,32.4337,32.3667,32.3734,279900.0
2011-07-28 10:25:00,48.33,48.35,48.3,48.33,269600.0,32.3734,32.3868,32.3533,32.3734,269600.0
2011-07-28 10:30:00,48.33,48.35,48.29,48.29,511000.0,32.3734,32.3868,32.3466,32.3466,511000.0
2011-07-28 10:35:00,48.29,48.31,48.25,48.29,173200.0,32.3466,32.36,32.3198,32.3466,173200.0
2011-07-28 10:40:00,48.29,48.35,48.27,48.31,302900.0,32.3466,32.3868,32.3332,32.36,302900.0
2011-07-28 10:45:00,48.32,48.34,48.27,48.32,131700.0,32.3667,32.3801,32.3332,32.3667,131700.0
2011-07-28 10:50:00,48.33,48.33,48.29,48.3,128000.0,32.3734,32.3734,32.3466,32.3533,128000.0
2011-07-28 10:55:00,48.3,48.31,48.27,48.3,334400.0,32.3533,32.36,32.3332,32.3533,334400.0
2011-07-28 11:00:00,48.29,48.34,48.26,48.33,163700.0,32.3466,32.3801,32.3265,32.3734,163700.0
2011-07-28 11:05:00,48.33,48.38,48.31,48.36,150600.0,32.3734,32.4069,32.36,32.3935,150600.0
2011-07-28 11:10:00,48.35,48.37,48.31,48.37,179700.0,32.3868,32.4002,32.36,32.4002,179700.0
2011-07-28 11:15:00,48.36,48.38,48.33,48.36,611300.0,32.3935,32.4069,32.3734,32.3935,611300.0
2011-07-28 11:20:00,48.37,48.45,48.36,48.43,717800.0,32.4002,32.4538,32.3935,32.4404,717800.0
2011-07-28 11:25:00,48.43,48.49,48.42,48.46,655500.0,32.4404,32.4806,32.4337,32.4605,655500.0
2011-07-28 11:30:00,48.46,48.46,48.42,48.42,227800.0,32.4605,32.4605,32.4337,32.4337,227800.0
2011-07-28 11:35:00,48.42,48.42,48.4,48.42,60000.0,32.4337,32.4337,32.4203,32.4337,60000.0
2011-07-28 11:40:00,48.42,48.45,48.41,48.43,187700.0,32.4337,32.4538,32.427,32.4404,187700.0
2011-07-28 11:45:00,48.43,48.44,48.39,48.39,58400.0,32.4404,32.4471,32.4136,32.4136,58400.0
2011-07-28 11:50:00,48.39,48.44,48.38,48.44,78400.0,32.4136,32.4471,32.4069,32.4471,78400.0
2011-07-28 11:55:00,48.43,48.45,48.41,48.45,145900.0,32.4404,32.4538,32.427,32.4538,145900.0
2011-07-28 12:00:00,48.43,48.45,48.42,48.44,40600.0,32.4404,32.4538,32.4337,32.4471,40600.0
2011-07-28 12:05:00,48.45,48.45,48.41,48.43,87200.0,32.4538,32.4538,32.427,32.4404,87200.0
2011-07-28 12:10:00,48.43,48.43,48.35,48.35,85100.0,32.4404,32.4404,32.3868,32.3868,85100.0
2011-07-28 12:15:00,48.35,48.35,48.29,48.3,62600.0,32.3868,32.3868,32.3466,32.3533,62600.0
2011-07-28 12:20:00,48.3,48.34,48.29,48.32,194000.0,32.3533,32.3801,32.3466,32.3667,194000.0
2011-07-28 12:25:00,48.31,48.33,48.3,48.31,113100.0,32.36,32.3734,32.3533,32.36,113100.0
2011-07-28 12:30:00,48.31,48.37,48.31,48.35,193300.0,32.36,32.4002,32.36,32.3868,193300.0
2011-07-28 12:35:00,48.36,48.36,48.32,48.34,64500.0,32.3935,32.3935,32.3667,32.3801,64500.0
2011-07-28 12:40:00,48.34,48.37,48.32,48.33,93300.0,32.3801,32.4002,32.3667,32.3734,93300.0
2011-07-28 12:45:00,48.34,48.35,48.32,48.34,30400.0,32.3801,32.3868,32.3667,32.3801,30400.0
2011-07-28 12:50:00,48.33,48.34,48.3,48.33,50600.0,32.3734,32.3801,32.3533,32.3734,50600.0
2011-07-28 12:55:00,48.34,48.37,48.34,48.36,39400.0,32.3801,32.4002,32.3801,32.3935,39400.0
2011-07-28 13:00:00,48.37,48.38,48.34,48.36,115600.0,32.4002,32.4069,32.3801,32.3935,115600.0
2011-07-28 13:05:00,48.36,48.38,48.35,48.36,48500.0,32.3935,32.4069,32.3868,32.3935,48500.0
2011-07-28 13:10:00,48.35,48.41,48.34,48.36,98700.0,32.3868,32.427,32.3801,32.3935,98700.0
2011-07-28 13:15:00,48.36,48.4,48.34,48.35,107900.0,32.3935,32.4203,32.3801,32.3868,107900.0
2011-07-28 13:20:00,48.35,48.37,48.32,48.32,390700.0,32.3868,32.4002,32.3667,32.3667,390700.0
2011-07-28 13:25:00,48.33,48.37,48.32,48.37,57900.0,32.3734,32.4002,32.3667,32.4002,57900.0
2011-07-28 13:30:00,48.36,48.39,48.35,48.37,294600.0,32.3935,32.4136,32.3868,32.4002,294600.0
2011-07-28 13:35:00,48.36,48.41,48.36,48.38,49700.0,32.3935,32.427,32.3935,32.4069,49700.0
2011-07-28 13:40:00,48.39,48.41,48.36,48.38,59400.0,32.4136,32.427,32.3935,32.4069,59400.0
2011-07-28 13:45:00,48.38,48.39,48.35,48.38,78200.0,32.4069,32.4136,32.3868,32.4069,78200.0
2011-07-28 13:50:00,48.38,48.4,48.36,48.36,41400.0,32.4069,32.4203,32.3935,32.3935,41400.0
2011-07-28 13:55:00,48.36,48.38,48.35,48.36,36300.0,32.3935,32.4069,32.3868,32.3935,36300.0
2011-07-28 14:00:00,48.37,48.37,48.35,48.35,30300.0,32.4002,32.4002,32.3868,32.3868,30300.0
2011-07-28 14:05:00,48.35,48.36,48.29,48.3,68500.0,32.3868,32.3935,32.3466,32.3533,68500.0
2011-07-28 14:10:00,48.3,48.3,48.24,48.28,94100.0,32.3533,32.3533,32.3131,32.3399,94100.0
2011-07-28 14:15:00,48.28,48.32,48.27,48.27,111600.0,32.3399,32.3667,32.3332,32.3332,111600.0
2011-07-28 14:20:00,48.26,48.32,48.26,48.3,110100.0,32.3265,32.3667,32.3265,32.3533,110100.0
2011-07-28 14:25:00,48.29,48.29,48.24,48.26,103200.0,32.3466,32.3466,32.3131,32.3265,103200.0
2011-07-28 14:30:00,48.26,48.26,48.21,48.25,144600.0,32.3265,32.3265,32.293,32.3198,144600.0
2011-07-28 14:35:00,48.25,48.25,48.2,48.2,43800.0,32.3198,32.3198,32.2863,32.2863,43800.0
2011-07-28 14:40:00,48.2,48.29,48.2,48.27,45500.0,32.2863,32.3466,32.2863,32.3332,45500.0
2011-07-28 14:45:00,48.27,48.28,48.24,48.28,52700.0,32.3332,32.3399,32.3131,32.3399,52700.0
2011-07-28 14:50:00,48.27,48.34,48.27,48.34,64300.0,32.3332,32.3801,32.3332,32.3801,64300.0
2011-07-28 14:55:00,48.34,48.34,48.26,48.28,83800.0,32.3801,32.3801,32.3265,32.3399,83800.0
2011-07-28 15:00:00,48.28,48.28,48.2,48.21,140000.0,32.3399,32.3399,32.2863,32.293,140000.0
2011-07-28 15:05:00,48.21,48.26,48.19,48.21,83000.0,32.293,32.3265,32.2796,32.293,83000.0
2011-07-28 15:10:00,48.21,48.23,48.18,48.19,122600.0,32.293,32.3064,32.2729,32.2796,122600.0
2011-07-28 15:15:00,48.2,48.2,48.13,48.15,90500.0,32.2863,32.2863,32.2394,32.2528,90500.0
2011-07-28 15:20:00,48.15,48.16,48.08,48.09,220300.0,32.2528,32.2595,32.206,32.2127,220300.0
2011-07-28 15:25:00,48.1,48.13,48.04,48.05,100300.0,32.2193,32.2394,32.1792,32.1859,100300.0
2011-07-28 15:30:00,48.06,48.08,48.0,48.01,220000.0,32.1926,32.206,32.1524,32.1591,220000.0
2011-07-28 15:35:00,48.01,48.09,48.01,48.05,143900.0,32.1591,32.2127,32.1591,32.1859,143900.0
2011-07-28 15:40:00,48.05,48.05,47.97,47.98,365500.0,32.1859,32.1859,32.1323,32.139,365500.0
2011-07-28 15:45:00,47.98,48.01,47.93,48.0,257400.0,32.139,32.1591,32.1055,32.1524,257400.0
2011-07-28 15:50:00,48.0,48.09,47.99,48.08,378900.0,32.1524,32.2127,32.1457,32.206,378900.0
2011-07-28 15:55:00,48.08,48.16,48.08,48.12,2223500.0,32.206,32.2595,32.206,32.2327,2223500.0
2011-07-29 09:30:00,47.74,47.8,47.73,47.78,611100.0,31.9782,32.0184,31.9715,32.005,611100.0
2011-07-29 09:35:00,47.78,47.82,47.64,47.7,384800.0,32.005,32.0318,31.9112,31.9514,384800.0
2011-07-29 09:40:00,47.7,47.77,47.66,47.68,527600.0,31.9514,31.9983,31.9246,31.938,527600.0
2011-07-29 09:45:00,47.67,47.77,47.61,47.77,417200.0,31.9313,31.9983,31.8911,31.9983,417200.0
2011-07-29 09:50:00,47.77,47.81,47.72,47.77,224200.0,31.9983,32.0251,31.9648,31.9983,224200.0
2011-07-29 09:55:00,47.78,47.92,47.78,47.88,252100.0,32.005,32.0988,32.005,32.072,252100.0
2011-07-29 10:00:00,47.88,47.89,47.81,47.89,205500.0,32.072,32.0787,32.0251,32.0787,205500.0
2011-07-29 10:05:00,47.88,47.99,47.88,47.96,278000.0,32.072,32.1457,32.072,32.1256,278000.0
2011-07-29 10:10:00,47.95,47.96,47.89,47.92,153700.0,32.1189,32.1256,32.0787,32.0988,153700.0
2011-07-29 10:15:00,47.93,47.96,47.86,47.89,190500.0,32.1055,32.1256,32.0586,32.0787,190500.0
2011-07-29 10:20:00,47.89,48.0,47.89,47.99,280100.0,32.0787,32.1524,32.0787,32.1457,280100.0
2011-07-29 10:25:00,48.0,48.0,47.94,47.99,284900.0,32.1524,32.1524,32.1122,32.1457,284900.0
2011-07-29 10:30:00,47.99,48.05,47.97,48.04,458900.0,32.1457,32.1859,32.1323,32.1792,458900.0
2011-07-29 10:35:00,48.04,48.09,47.97,48.03,280900.0,32.1792,32.2127,32.1323,32.1725,280900.0
2011-07-29 10:40:00,48.04,48.04,47.94,48.0,183400.0,32.1792,32.1792,32.1122,32.1524,183400.0
2011-07-29 10:45:00,48.01,48.11,47.93,48.11,383600.0,32.1591,32.226,32.1055,32.226,383600.0
2011-07-29 10:50:00,48.11,48.23,48.11,48.23,378100.0,32.226,32.3064,32.226,32.3064,378100.0
2011-07-29 10:55:00,48.23,48.29,48.22,48.22,318100.0,32.3064,32.3466,32.2997,32.2997,318100.0
2011-07-29 11:00:00,48.22,48.24,48.17,48.2,153100.0,32.2997,32.3131,32.2662,32.2863,153100.0
2011-07-29 11:05:00,48.19,48.36,48.19,48.35,312900.0,32.2796,32.3935,32.2796,32.3868,312900.0
2011-07-29 11:10:00,48.36,48.39,48.29,48.3,304200.0,32.3935,32.4136,32.3466,32.3533,304200.0
2011-07-29 11:15:00,48.3,48.41,48.3,48.4,187300.0,32.3533,32.427,32.3533,32.4203,187300.0
2011-07-29 11:20:00,48.4,48.41,48.35,48.37,228200.0,32.4203,32.427,32.3868,32.4002,228200.0
2011-07-29 11:25:00,48.36,48.38,48.25,48.25,107800.0,32.3935,32.4069,32.3198,32.3198,107800.0
2011-07-29 11:30:00,48.25,48.29,48.21,48.26,307700.0,32.3198,32.3466,32.293,32.3265,307700.0
2011-07-29 11:35:00,48.26,48.26,48.2,48.21,293100.0,32.3265,32.3265,32.2863,32.293,293100.0
2011-07-29 11:40:00,48.2,48.27,48.2,48.23,124000.0,32.2863,32.3332,32.2863,32.3064,124000.0
2011-07-29 11:45:00,48.22,48.27,48.16,48.18,120700.0,32.2997,32.3332,32.2595,32.2729,120700.0
2011-07-29 11:50:00,48.18,48.24,48.17,48.21,106100.0,32.2729,32.3131,32.2662,32.293,106100.0
2011-07-29 11:55:00,48.2,48.23,48.19,48.19,143000.0,32.2863,32.3064,32.2796,32.2796,143000.0
2011-07-29 12:00:00,48.2,48.25,48.16,48.17,382800.0,32.2863,32.3198,32.2595,32.2662,382800.0
2011-07-29 12:05:00,48.17,48.22,48.12,48.21,132000.0,32.2662,32.2997,32.2327,32.293,132000.0
2011-07-29 12:10:00,48.22,48.24,48.11,48.12,450900.0,32.2997,32.3131,32.226,32.2327,450900.0
2011-07-29 12:15:00,48.12,48.2,48.1,48.19,277900.0,32.2327,32.2863,32.2193,32.2796,277900.0
2011-07-29 12:20:00,48.19,48.2,48.15,48.2,275600.0,32.2796,32.2863,32.2528,32.2863,275600.0
2011-07-29 12:25:00,48.2,48.22,48.15,48.15,137400.0,32.2863,32.2997,32.2528,32.2528,137400.0
2011-07-29 12:30:00,48.16,48.18,48.11,48.12,288000.0,32.2595,32.2729,32.226,32.2327,288000.0
2011-07-29 12:35:00,48.12,48.2,48.12,48.17,197200.0,32.2327,32.2863,32.2327,32.2662,197200.0
2011-07-29 12:40:00,48.17,48.21,48.16,48.19,28500.0,32.2662,32.293,32.2595,32.2796,28500.0
2011-07-29 12:45:00,48.19,48.19,48.12,48.12,59400.0,32.2796,32.2796,32.2327,32.2327,59400.0
2011-07-29 12:50:00,48.12,48.16,48.11,48.11,201800.0,32.2327,32.2595,32.226,32.226,201800.0
2011-07-29 12:55:00,48.12,48.16,48.1,48.12,67200.0,32.2327,32.2595,32.2193,32.2327,67200.0
2011-07-29 13:00:00,48.12,48.15,48.1,48.11,413500.0,32.2327,32.2528,32.2193,32.226,413500.0
2011-07-29 13:05:00,48.11,48.2,48.1,48.19,351600.0,32.226,32.2863,32.2193,32.2796,351600.0
2011-07-29 13:10:00,48.19,48.2,48.14,48.17,112800.0,32.2796,32.2863,32.2461,32.2662,112800.0
2011-07-29 13:15:00,48.16,48.2,48.14,48.18,1173900.0,32.2595,32.2863,32.2461,32.2729,1173900.0
2011-07-29 13:20:00,48.18,48.22,48.17,48.22,398800.0,32.2729,32.2997,32.2662,32.2997,398800.0
2011-07-29 13:25:00,48.22,48.22,48.18,48.21,192900.0,32.2997,32.2997,32.2729,32.293,192900.0
2011-07-29 13:30:00,48.21,48.22,48.15,48.21,197200.0,32.293,32.2997,32.2528,32.293,197200.0
2011-07-29 13:35:00,48.21,48.25,48.2,48.25,151700.0,32.293,32.3198,32.2863,32.3198,151700.0
2011-07-29 13:40:00,48.25,48.3,48.25,48.3,252700.0,32.3198,32.3533,32.3198,32.3533,252700.0
2011-07-29 13:45:00,48.3,48.31,48.28,48.29,84000.0,32.3533,32.36,32.3399,32.3466,84000.0
2011-07-29 13:50:00,48.29,48.3,48.25,48.25,111600.0,32.3466,32.3533,32.3198,32.3198,111600.0
2011-07-29 13:55:00,48.25,48.28,48.24,48.25,52100.0,32.3198,32.3399,32.3131,32.3198,52100.0
2011-07-29 14:00:00,48.25,48.27,48.2,48.24,107100.0,32.3198,32.3332,32.2863,32.3131,107100.0
2011-07-29 14:05:00,48.25,48.31,48.25,48.28,143600.0,32.3198,32.36,32.3198,32.3399,143600.0
2011-07-29 14:10:00,48.27,48.31,48.25,48.27,206900.0,32.3332,32.36,32.3198,32.3332,206900.0
2011-07-29 14:15:00,48.27,48.27,48.23,48.23,104800.0,32.3332,32.3332,32.3064,32.3064,104800.0
2011-07-29 14:20:00,48.22,48.27,48.2,48.26,78100.0,32.2997,32.3332,32.2863,32.3265,78100.0
2011-07-29 14:25:00,48.26,48.27,48.21,48.24,52500.0,32.3265,32.3332,32.293,32.3131,52500.0
2011-07-29 14:30:00,48.24,48.26,48.19,48.23,175000.0,32.3131,32.3265,32.2796,32.3064,175000.0
2011-07-29 14:35:00,48.23,48.3,48.22,48.3,142800.0,32.3064,32.3533,32.2997,32.3533,142800.0
2011-07-29 14:40:00,48.29,48.34,48.26,48.26,424000.0,32.3466,32.3801,32.3265,32.3265,424000.0
2011-07-29 14:45:00,48.26,48.29,48.25,48.27,62800.0,32.3265,32.3466,32.3198,32.3332,62800.0
2011-07-29 14:50:00,48.27,48.31,48.26,48.3,97600.0,32.3332,32.36,32.3265,32.3533,97600.0
2011-07-29 14:55:00,48.29,48.34,48.26,48.26,59000.0,32.3466,32.3801,32.3265,32.3265,59000.0
2011-07-29 15:00:00,48.26,48.27,48.22,48.25,190000.0,32.3265,32.3332,32.2997,32.3198,190000.0
2011-07-29 15:05:00,48.26,48.31,48.25,48.31,52400.0,32.3265,32.36,32.3198,32.36,52400.0
2011-07-29 15:10:00,48.31,48.32,48.27,48.27,136400.0,32.36,32.3667,32.3332,32.3332,136400.0
2011-07-29 15:15:00,48.27,48.34,48.27,48.29,170900.0,32.3332,32.3801,32.3332,32.3466,170900.0
2011-07-29 15:20:00,48.3,48.3,48.22,48.24,93300.0,32.3533,32.3533,32.2997,32.3131,93300.0
2011-07-29 15:25:00,48.23,48.25,48.2,48.25,127400.0,32.3064,32.3198,32.2863,32.3198,127400.0
2011-07-29 15:30:00,48.24,48.25,48.2,48.22,488000.0,32.3131,32.3198,32.2863,32.2997,488000.0
2011-07-29 15:35:00,48.22,48.25,48.2,48.25,135800.0,32.2997,32.3198,32.2863,32.3198,135800.0
2011-07-29 15:40:00,48.25,48.27,48.23,48.24,496400.0,32.3198,32.3332,32.3064,32.3131,496400.0
2011-07-29 15:45:00,48.24,48.24,48.15,48.16,467700.0,32.3131,32.3131,32.2528,32.2595,467700.0
2011-07-29 15:50:00,48.18,48.24,48.15,48.24,283900.0,32.2729,32.3131,32.2528,32.3131,283900.0
2011-07-29 15:55:00,48.23,48.37,48.23,48.32,5993100.0,32.3064,32.4002,32.3064,32.3667,5993100.0
2011-08-01 09:30:00,48.84,48.87,48.69,48.69,648900.0,32.715,32.7351,32.6146,32.6146,648900.0
2011-08-01 09:35:00,48.69,48.71,48.63,48.7,443500.0,32.6146,32.628,32.5744,32.6213,443500.0
2011-08-01 09:40:00,48.71,48.71,48.61,48.67,336400.0,32.628,32.628,32.561,32.6012,336400.0
2011-08-01 09:45:00,48.67,48.68,48.56,48.59,544700.0,32.6012,32.6079,32.5275,32.5476,544700.0
2011-08-01 09:50:00,48.59,48.6,48.47,48.5,1572600.0,32.5476,32.5543,32.4672,32.4873,1572600.0
2011-08-01 09:55:00,48.5,48.53,48.47,48.5,249900.0,32.4873,32.5074,32.4672,32.4873,249900.0
2011-08-01 10:00:00,48.49,48.5,48.04,48.07,758000.0,32.4806,32.4873,32.1792,32.1993,758000.0
2011-08-01 10:05:00,48.07,48.23,48.04,48.18,407700.0,32.1993,32.3064,32.1792,32.2729,407700.0
2011-08-01 10:10:00,48.17,48.22,48.07,48.16,334900.0,32.2662,32.2997,32.1993,32.2595,334900.0
2011-08-01 10:15:00,48.16,48.22,48.13,48.2,353300.0,32.2595,32.2997,32.2394,32.2863,353300.0
2011-08-01 10:20:00,48.2,48.27,48.17,48.21,254400.0,32.2863,32.3332,32.2662,32.293,254400.0
2011-08-01 10:25:00,48.21,48.27,48.18,48.2,596200.0,32.293,32.3332,32.2729,32.2863,596200.0
2011-08-01 10:30:00,48.19,48.27,48.16,48.18,282500.0,32.2796,32.3332,32.2595,32.2729,282500.0
2011-08-01 10:35:00,48.18,48.27,48.18,48.25,302000.0,32.2729,32.3332,32.2729,32.3198,302000.0
2011-08-01 10:40:00,48.26,48.27,48.19,48.25,162300.0,32.3265,32.3332,32.2796,32.3198,162300.0
2011-08-01 10:45:00,48.25,48.3,48.2,48.23,206300.0,32.3198,32.3533,32.2863,32.3064,206300.0
2011-08-01 10:50:00,48.24,48.27,48.17,48.18,227900.0,32.3131,32.3332,32.2662,32.2729,227900.0
2011-08-01 10:55:00,48.18,48.23,48.12,48.13,267500.0,32.2729,32.3064,32.2327,32.2394,267500.0
2011-08-01 11:00:00,48.12,48.14,48.0,48.02,464000.0,32.2327,32.2461,32.1524,32.1658,464000.0
2011-08-01 11:05:00,48.02,48.08,47.97,48.07,201700.0,32.1658,32.206,32.1323,32.1993,201700.0
2011-08-01 11:10:00,48.07,48.11,47.99,48.09,239800.0,32.1993,32.226,32.1457,32.2127,239800.0
2011-08-01 11:15:00,48.09,48.09,48.05,48.05,170100.0,32.2127,32.2127,32.1859,32.1859,170100.0
2011-08-01 11:20:00,48.05,48.11,48.05,48.06,147700.0,32.1859,32.226,32.1859,32.1926,147700.0
2011-08-01 11:25:00,48.06,48.13,48.05,48.12,176200.0,32.1926,32.2394,32.1859,32.2327,176200.0
2011-08-01 11:30:00,48.11,48.13,47.97,47.98,320900.0,32.226,32.2394,32.1323,32.139,320900.0
2011-08-01 11:35:00,47.97,47.98,47.84,47.9,314600.0,32.1323,32.139,32.0452,32.0854,314600.0
2011-08-01 11:40:00,47.91,47.94,47.87,47.91,416300.0,32.0921,32.1122,32.0653,32.0921,416300.0
2011-08-01 11:45:00,47.91,47.96,47.9,47.92,275300.0,32.0921,32.1256,32.0854,32.0988,275300.0
2011-08-01 11:50:00,47.92,47.95,47.9,47.93,160300.0,32.0988,32.1189,32.0854,32.1055,160300.0
2011-08-01 11:55:00,47.93,47.94,47.86,47.87,320800.0,32.1055,32.1122,32.0586,32.0653,320800.0
2011-08-01 12:00:00,47.87,47.95,47.86,47.95,59100.0,32.0653,32.1189,32.0586,32.1189,59100.0
2011-08-01 12:05:00,47.94,47.96,47.87,47.94,131400.0,32.1122,32.1256,32.0653,32.1122,131400.0
2011-08-01 12:10:00,47.93,47.97,47.91,47.92,127900.0,32.1055,32.1323,32.0921,32.0988,127900.0
2011-08-01 12:15:00,47.93,47.94,47.86,47.91,145200.0,32.1055,32.1122,32.0586,32.0921,145200.0
2011-08-01 12:20:00,47.9,47.96,47.87,47.91,81000.0,32.0854,32.1256,32.0653,32.0921,81000.0
2011-08-01 12:25:00,47.91,48.01,47.9,48.0,101300.0,32.0921,32.1591,32.0854,32.1524,101300.0
2011-08-01 12:30:00,48.0,48.01,47.98,48.0,38800.0,32.1524,32.1591,32.139,32.1524,38800.0
2011-08-01 12:35:00,47.99,48.03,47.99,48.02,50700.0,32.1457,32.1725,32.1457,32.1658,50700.0
2011-08-01 12:40:00,48.03,48.03,47.97,48.0,41900.0,32.1725,32.1725,32.1323,32.1524,41900.0
2011-08-01 12:45:00,48.0,48.03,47.96,48.03,82700.0,32.1524,32.1725,32.1256,32.1725,82700.0
2011-08-01 12:50:00,48.03,48.08,48.03,48.07,44700.0,32.1725,32.206,32.1725,32.1993,44700.0
2011-08-01 12:55:00,48.06,48.08,48.02,48.05,52700.0,32.1926,32.206,32.1658,32.1859,52700.0
2011-08-01 13:00:00,48.05,48.08,48.02,48.06,67700.0,32.1859,32.206,32.1658,32.1926,67700.0
2011-08-01 13:05:00,48.06,48.07,47.98,48.01,80900.0,32.1926,32.1993,32.139,32.1591,80900.0
2011-08-01 13:10:00,48.01,48.04,47.99,48.03,114000.0,32.1591,32.1792,32.1457,32.1725,114000.0
2011-08-01 13:15:00,48.02,48.07,48.0,48.07,108200.0,32.1658,32.1993,32.1524,32.1993,108200.0
2011-08-01 13:20:00,48.07,48.1,48.05,48.06,132800.0,32.1993,32.2193,32.1859,32.1926,132800.0
2011-08-01 13:25:00,48.06,48.11,48.04,48.04,55700.0,32.1926,32.226,32.1792,32.1792,55700.0
2011-08-01 13:30:00,48.04,48.1,48.04,48.09,46400.0,32.1792,32.2193,32.1792,32.2127,46400.0
2011-08-01 13:35:00,48.09,48.1,48.07,48.1,63900.0,32.2127,32.2193,32.1993,32.2193,63900.0
2011-08-01 13:40:00,48.09,48.12,48.07,48.12,69500.0,32.2127,32.2327,32.1993,32.2327,69500.0
2011-08-01 13:45:00,48.11,48.12,48.07,48.08,54700.0,32.226,32.2327,32.1993,32.206,54700.0
2011-08-01 13:50:00,48.09,48.12,48.07,48.12,54300.0,32.2127,32.2327,32.1993,32.2327,54300.0
2011-08-01 13:55:00,48.12,48.13,48.09,48.12,67700.0,32.2327,32.2394,32.2127,32.2327,67700.0
2011-08-01 14:00:00,48.12,48.12,48.09,48.1,65900.0,32.2327,32.2327,32.2127,32.2193,65900.0
2011-08-01 14:05:00,48.09,48.1,48.02,48.02,172300.0,32.2127,32.2193,32.1658,32.1658,172300.0
2011-08-01 14:10:00,48.02,48.04,47.99,48.0,114800.0,32.1658,32.1792,32.1457,32.1524,114800.0
2011-08-01 14:15:00,48.0,48.04,47.97,48.02,164000.0,32.1524,32.1792,32.1323,32.1658,164000.0
2011-08-01 14:20:00,48.03,48.07,48.01,48.05,134500.0,32.1725,32.1993,32.1591,32.1859,134500.0
2011-08-01 14:25:00,48.04,48.08,48.02,48.02,333900.0,32.1792,32.206,32.1658,32.1658,333900.0
2011-08-01 14:30:00,48.02,48.06,48.0,48.04,293500.0,32.1658,32.1926,32.1524,32.1792,293500.0
2011-08-01 14:35:00,48.05,48.08,48.04,48.07,315800.0,32.1859,32.206,32.1792,32.1993,315800.0
2011-08-01 14:40:00,48.07,48.09,48.05,48.06,594400.0,32.1993,32.2127,32.1859,32.1926,594400.0
2011-08-01 14:45:00,48.07,48.15,48.06,48.11,290200.0,32.1993,32.2528,32.1926,32.226,290200.0
2011-08-01 14:50:00,48.12,48.15,48.07,48.15,364400.0,32.2327,32.2528,32.1993,32.2528,364400.0
2011-08-01 14:55:00,48.14,48.18,48.14,48.15,302900.0,32.2461,32.2729,32.2461,32.2528,302900.0
2011-08-01 15:00:00,48.15,48.29,48.15,48.24,550700.0,32.2528,32.3466,32.2528,32.3131,550700.0
2011-08-01 15:05:00,48.24,48.24,48.18,48.23,436300.0,32.3131,32.3131,32.2729,32.3064,436300.0
2011-08-01 15:10:00,48.23,48.25,48.19,48.22,416200.0,32.3064,32.3198,32.2796,32.2997,416200.0
2011-08-01 15:15:00,48.22,48.23,48.14,48.19,279000.0,32.2997,32.3064,32.2461,32.2796,279000.0
2011-08-01 15:20:00,48.19,48.25,48.17,48.23,200800.0,32.2796,32.3198,32.2662,32.3064,200800.0
2011-08-01 15:25:00,48.23,48.26,48.21,48.23,248000.0,32.3064,32.3265,32.293,32.3064,248000.0
2011-08-01 15:30:00,48.23,48.25,48.14,48.16,321100.0,32.3064,32.3198,32.2461,32.2595,321100.0
2011-08-01 15:35:00,48.16,48.26,48.1,48.26,349900.0,32.2595,32.3265,32.2193,32.3265,349900.0
2011-08-01 15:40:00,48.27,48.3,48.25,48.26,318100.0,32.3332,32.3533,32.3198,32.3265,318100.0
2011-08-01 15:45:00,48.26,48.32,48.24,48.29,418800.0,32.3265,32.3667,32.3131,32.3466,418800.0
2011-08-01 15:50:00,48.28,48.32,48.17,48.2,481300.0,32.3399,32.3667,32.2662,32.2863,481300.0
2011-08-01 15:55:00,48.2,48.3,48.19,48.28,510300.0,32.2863,32.3533,32.2796,32.3399,510300.0
2011-08-02 09:30:00,47.87,47.91,47.79,47.82,595900.0,32.0653,32.0921,32.0117,32.0318,595900.0
2011-08-02 09:35:00,47.82,47.84,47.76,47.83,216000.0,32.0318,32.0452,31.9916,32.0385,216000.0
2011-08-02 09:40:00,47.83,47.88,47.81,47.82,649000.0,32.0385,32.072,32.0251,32.0318,649000.0
2011-08-02 09:45:00,47.82,47.91,47.82,47.87,134900.0,32.0318,32.0921,32.0318,32.0653,134900.0
2011-08-02 09:50:00,47.87,47.92,47.8,47.84,182100.0,32.0653,32.0988,32.0184,32.0452,182100.0
2011-08-02 09:55:00,47.84,47.91,47.82,47.88,241400.0,32.0452,32.0921,32.0318,32.072,241400.0
2011-08-02 10:00:00,47.89,47.93,47.87,47.88,182300.0,32.0787,32.1055,32.0653,32.072,182300.0
2011-08-02 10:05:00,47.88,47.89,47.79,47.8,236400.0,32.072,32.0787,32.0117,32.0184,236400.0
2011-08-02 10:10:00,47.81,47.87,47.8,47.83,243300.0,32.0251,32.0653,32.0184,32.0385,243300.0
2011-08-02 10:15:00,47.83,47.84,47.75,47.75,295000.0,32.0385,32.0452,31.9849,31.9849,295000.0
2011-08-02 10:20:00,47.76,47.78,47.73,47.76,302100.0,31.9916,32.005,31.9715,31.9916,302100.0
2011-08-02 10:25:00,47.77,47.77,47.68,47.73,223500.0,31.9983,31.9983,31.938,31.9715,223500.0
2011-08-02 10:30:00,47.72,47.72,47.66,47.71,117900.0,31.9648,31.9648,31.9246,31.9581,117900.0
2011-08-02 10:35:00,47.71,47.74,47.69,47.71,233100.0,31.9581,31.9782,31.9447,31.9581,233100.0
2011-08-02 10:40:00,47.71,47.77,47.7,47.77,115300.0,31.9581,31.9983,31.9514,31.9983,115300.0
2011-08-02 10:45:00,47.76,47.76,47.69,47.69,342900.0,31.9916,31.9916,31.9447,31.9447,342900.0
2011-08-02 10:50:00,47.69,47.7,47.59,47.61,240400.0,31.9447,31.9514,31.8777,31.8911,240400.0
2011-08-02 10:55:00,47.6,47.61,47.56,47.57,178900.0,31.8844,31.8911,31.8576,31.8643,178900.0
2011-08-02 11:00:00,47.58,47.58,47.49,47.54,372400.0,31.871,31.871,31.8107,31.8442,372400.0
2011-08-02 11:05:00,47.54,47.59,47.49,47.49,430600.0,31.8442,31.8777,31.8107,31.8107,430600.0
2011-08-02 11:10:00,47.49,47.5,47.39,47.45,1017600.0,31.8107,31.8174,31.7438,31.784,1017600.0
2011-08-02 11:15:00,47.45,47.48,47.41,47.42,303400.0,31.784,31.804,31.7572,31.7639,303400.0
2011-08-02 11:20:00,47.41,47.44,47.34,47.37,413800.0,31.7572,31.7773,31.7103,31.7304,413800.0
2011-08-02 11:25:00,47.38,47.45,47.38,47.42,204300.0,31.7371,31.784,31.7371,31.7639,204300.0
2011-08-02 11:30:00,47.42,47.48,47.41,47.43,414700.0,31.7639,31.804,31.7572,31.7706,414700.0
2011-08-02 11:35:00,47.43,47.47,47.42,47.43,115000.0,31.7706,31.7973,31.7639,31.7706,115000.0
2011-08-02 11:40:00,47.43,47.43,47.38,47.4,184100.0,31.7706,31.7706,31.7371,31.7505,184100.0
2011-08-02 11:45:00,47.39,47.46,47.38,47.46,117600.0,31.7438,31.7907,31.7371,31.7907,117600.0
2011-08-02 11:50:00,47.46,47.5,47.44,47.46,187500.0,31.7907,31.8174,31.7773,31.7907,187500.0
2011-08-02 11:55:00,47.46,47.46,47.42,47.45,227600.0,31.7907,31.7907,31.7639,31.784,227600.0
2011-08-02 12:00:00,47.45,47.46,47.39,47.39,157300.0,31.784,31.7907,31.7438,31.7438,157300.0
2011-08-02 12:05:00,47.4,47.44,47.38,47.39,158600.0,31.7505,31.7773,31.7371,31.7438,158600.0
2011-08-02 12:10:00,47.39,47.43,47.38,47.43,164600.0,31.7438,31.7706,31.7371,31.7706,164600.0
2011-08-02 12:15:00,47.43,47.49,47.41,47.49,98600.0,31.7706,31.8107,31.7572,31.8107,98600.0
2011-08-02 12:20:00,47.49,47.53,47.48,47.5,94600.0,31.8107,31.8375,31.804,31.8174,94600.0
2011-08-02 12:25:00,47.5,47.5,47.47,47.48,151900.0,31.8174,31.8174,31.7973,31.804,151900.0
2011-08-02 12:30:00,47.49,47.5,47.41,47.44,387300.0,31.8107,31.8174,31.7572,31.7773,387300.0
2011-08-02 12:35:00,47.45,47.45,47.34,47.37,90000.0,31.784,31.784,31.7103,31.7304,90000.0
2011-08-02 12:40:00,47.38,47.43,47.36,47.37,46600.0,31.7371,31.7706,31.7237,31.7304,46600.0
2011-08-02 12:45:00,47.36,47.36,47.22,47.26,231100.0,31.7237,31.7237,31.6299,31.6567,231100.0
2011-08-02 12:50:00,47.26,47.26,47.19,47.19,234600.0,31.6567,31.6567,31.6098,31.6098,234600.0
2011-08-02 12:55:00,47.19,47.25,47.18,47.24,161000.0,31.6098,31.65,31.6031,31.6433,161000.0
2011-08-02 13:00:00,47.24,47.37,47.24,47.31,65800.0,31.6433,31.7304,31.6433,31.6902,65800.0
2011-08-02 13:05:00,47.32,47.38,47.27,47.37,170900.0,31.6969,31.7371,31.6634,31.7304,170900.0
2011-08-02 13:10:00,47.37,47.38,47.31,47.31,110400.0,31.7304,31.7371,31.6902,31.6902,110400.0
2011-08-02 13:15:00,47.31,47.42,47.3,47.41,57700.0,31.6902,31.7639,31.6835,31.7572,57700.0
2011-08-02 13:20:00,47.41,47.44,47.4,47.41,93100.0,31.7572,31.7773,31.7505,31.7572,93100.0
2011-08-02 13:25:00,47.42,47.43,47.37,47.39,58300.0,31.7639,31.7706,31.7304,31.7438,58300.0
2011-08-02 13:30:00,47.39,47.41,47.37,47.38,62300.0,31.7438,31.7572,31.7304,31.7371,62300.0
2011-08-02 13:35:00,47.38,47.38,47.27,47.32,142100.0,31.7371,31.7371,31.6634,31.6969,142100.0
2011-08-02 13:40:00,47.31,47.34,47.29,47.31,45700.0,31.6902,31.7103,31.6768,31.6902,45700.0
2011-08-02 13:45:00,47.31,47.34,47.25,47.29,125900.0,31.6902,31.7103,31.65,31.6768,125900.0
2011-08-02 13:50:00,47.29,47.29,47.22,47.23,410500.0,31.6768,31.6768,31.6299,31.6366,410500.0
2011-08-02 13:55:00,47.22,47.23,47.13,47.16,222800.0,31.6299,31.6366,31.5696,31.5897,222800.0
2011-08-02 14:00:00,47.16,47.25,47.16,47.24,219800.0,31.5897,31.65,31.5897,31.6433,219800.0
2011-08-02 14:05:00,47.25,47.28,47.22,47.23,115000.0,31.65,31.6701,31.6299,31.6366,115000.0
2011-08-02 14:10:00,47.23,47.3,47.23,47.3,81500.0,31.6366,31.6835,31.6366,31.6835,81500.0
2011-08-02 14:15:00,47.31,47.35,47.29,47.35,138700.0,31.6902,31.717,31.6768,31.717,138700.0
2011-08-02 14:20:00,47.35,47.36,47.29,47.3,130300.0,31.717,31.7237,31.6768,31.6835,130300.0
2011-08-02 14:25:00,47.29,47.3,47.26,47.29,80300.0,31.6768,31.6835,31.6567,31.6768,80300.0
2011-08-02 14:30:00,47.28,47.29,47.21,47.24,147900.0,31.6701,31.6768,31.6232,31.6433,147900.0
2011-08-02 14:35:00,47.24,47.25,47.2,47.2,111400.0,31.6433,31.65,31.6165,31.6165,111400.0
2011-08-02 14:40:00,47.21,47.21,47.18,47.2,189600.0,31.6232,31.6232,31.6031,31.6165,189600.0
2011-08-02 14:45:00,47.2,47.23,47.19,47.23,61500.0,31.6165,31.6366,31.6098,31.6366,61500.0
2011-08-02 14:50:00,47.23,47.3,47.22,47.3,103700.0,31.6366,31.6835,31.6299,31.6835,103700.0
2011-08-02 14:55:00,47.3,47.34,47.3,47.31,165700.0,31.6835,31.7103,31.6835,31.6902,165700.0
2011-08-02 15:00:00,47.32,47.34,47.27,47.28,280600.0,31.6969,31.7103,31.6634,31.6701,280600.0
2011-08-02 15:05:00,47.28,47.31,47.26,47.28,231800.0,31.6701,31.6902,31.6567,31.6701,231800.0
2011-08-02 15:10:00,47.28,47.29,47.18,47.2,107200.0,31.6701,31.6768,31.6031,31.6165,107200.0
2011-08-02 15:15:00,47.19,47.25,47.18,47.19,137100.0,31.6098,31.65,31.6031,31.6098,137100.0
2011-08-02 15:20:00,47.2,47.2,47.13,47.14,177900.0,31.6165,31.6165,31.5696,31.5763,177900.0
2011-08-02 15:25:00,47.14,47.14,47.06,47.08,427500.0,31.5763,31.5763,31.5227,31.5361,427500.0
2011-08-02 15:30:00,47.08,47.13,47.06,47.1,204200.0,31.5361,31.5696,31.5227,31.5495,204200.0
2011-08-02 15:35:00,47.11,47.11,47.06,47.06,219300.0,31.5562,31.5562,31.5227,31.5227,219300.0
2011-08-02 15:40:00,47.07,47.07,46.97,47.0,950700.0,31.5294,31.5294,31.4624,31.4825,950700.0
2011-08-02 15:45:00,47.0,47.04,46.97,47.0,900700.0,31.4825,31.5093,31.4624,31.4825,900700.0
2011-08-02 15:50:00,47.0,47.01,46.9,46.92,1210100.0,31.4825,31.4892,31.4155,31.4289,1210100.0
2011-08-02 15:55:00,46.93,46.97,46.85,46.87,698600.0,31.4356,31.4624,31.382,31.3954,698600.0
2011-08-03 09:30:00,46.88,46.91,46.82,46.83,938100.0,31.4021,31.4222,31.362,31.3687,938100.0
2011-08-03 09:35:00,46.83,46.87,46.77,46.77,586300.0,31.3687,31.3954,31.3285,31.3285,586300.0
2011-08-03 09:40:00,46.78,46.8,46.64,46.66,490200.0,31.3352,31.3486,31.2414,31.2548,490200.0
2011-08-03 09:45:00,46.66,46.66,46.54,46.6,300900.0,31.2548,31.2548,31.1744,31.2146,300900.0
2011-08-03 09:50:00,46.6,46.72,46.59,46.67,133700.0,31.2146,31.295,31.2079,31.2615,133700.0
2011-08-03 09:55:00,46.67,46.76,46.66,46.75,110900.0,31.2615,31.3218,31.2548,31.3151,110900.0
2011-08-03 10:00:00,46.75,46.83,46.67,46.74,2091100.0,31.3151,31.3687,31.2615,31.3084,2091100.0
2011-08-03 10:05:00,46.73,46.74,46.61,46.66,276800.0,31.3017,31.3084,31.2213,31.2548,276800.0
2011-08-03 10:10:00,46.66,46.69,46.53,46.57,318400.0,31.2548,31.2749,31.1677,31.1945,318400.0
2011-08-03 10:15:00,46.57,46.57,46.41,46.42,2725700.0,31.1945,31.1945,31.0873,31.094,2725700.0
2011-08-03 10:20:00,46.43,46.43,46.21,46.25,600700.0,31.1007,31.1007,30.9534,30.9801,600700.0
2011-08-03 10:25:00,46.25,46.31,46.23,46.29,291000.0,30.9801,31.0203,30.9667,31.0069,291000.0
2011-08-03 10:30:00,46.29,46.29,46.03,46.06,465800.0,31.0069,31.0069,30.8328,30.8529,465800.0
2011-08-03 10:35:00,46.06,46.12,45.85,45.97,1246700.0,30.8529,30.8931,30.7122,30.7926,1246700.0
2011-08-03 10:40:00,45.98,46.04,45.86,46.02,3677700.0,30.7993,30.8395,30.7189,30.8261,3677700.0
2011-08-03 10:45:00,46.02,46.03,45.97,46.02,1175600.0,30.8261,30.8328,30.7926,30.8261,1175600.0
2011-08-03 10:50:00,46.02,46.17,45.98,46.16,2485700.0,30.8261,30.9266,30.7993,30.9199,2485700.0
2011-08-03 10:55:00,46.16,46.18,46.11,46.18,538400.0,30.9199,30.9333,30.8864,30.9333,538400.0
2011-08-03 11:00:00,46.18,46.34,46.16,46.17,638800.0,30.9333,31.0404,30.9199,30.9266,638800.0
2011-08-03 11:05:00,46.18,46.21,46.07,46.1,319700.0,30.9333,30.9534,30.8596,30.8797,319700.0
2011-08-03 11:10:00,46.09,46.25,46.07,46.25,377900.0,30.873,30.9801,30.8596,30.9801,377900.0
2011-08-03 11:15:00,46.26,46.48,46.21,46.41,1183500.0,30.9868,31.1342,30.9534,31.0873,1183500.0
2011-08-03 11:20:00,46.41,46.47,46.37,46.39,1642600.0,31.0873,31.1275,31.0605,31.0739,1642600.0
2011-08-03 11:25:00,46.4,46.44,46.33,46.36,283100.0,31.0806,31.1074,31.0337,31.0538,283100.0
2011-08-03 11:30:00,46.36,46.44,46.34,46.42,685000.0,31.0538,31.1074,31.0404,31.094,685000.0
2011-08-03 11:35:00,46.42,46.45,46.39,46.4,367900.0,31.094,31.1141,31.0739,31.0806,367900.0
2011-08-03 11:40:00,46.4,46.4,46.22,46.24,1908800.0,31.0806,31.0806,30.96,30.9734,1908800.0
2011-08-03 11:45:00,46.24,46.26,46.2,46.23,1263700.0,30.9734,30.9868,30.9467,30.9667,1263700.0
2011-08-03 11:50:00,46.23,46.32,46.2,46.3,1060200.0,30.9667,31.027,30.9467,31.0136,1060200.0
2011-08-03 11:55:00,46.3,46.35,46.23,46.24,334300.0,31.0136,31.0471,30.9667,30.9734,334300.0
2011-08-03 12:00:00,46.24,46.24,46.07,46.12,377500.0,30.9734,30.9734,30.8596,30.8931,377500.0
2011-08-03 12:05:00,46.13,46.17,46.1,46.15,156800.0,30.8998,30.9266,30.8797,30.9132,156800.0
2011-08-03 12:10:00,46.15,46.18,46.12,46.15,105500.0,30.9132,30.9333,30.8931,30.9132,105500.0
2011-08-03 12:15:00,46.15,46.15,46.04,46.06,94500.0,30.9132,30.9132,30.8395,30.8529,94500.0
2011-08-03 12:20:00,46.06,46.09,45.99,46.09,345300.0,30.8529,30.873,30.806,30.873,345300.0
2011-08-03 12:25:00,46.08,46.1,46.06,46.09,96900.0,30.8663,30.8797,30.8529,30.873,96900.0
2011-08-03 12:30:00,46.09,46.1,46.04,46.09,95100.0,30.873,30.8797,30.8395,30.873,95100.0
2011-08-03 12:35:00,46.09,46.2,46.09,46.18,176500.0,30.873,30.9467,30.873,30.9333,176500.0
2011-08-03 12:40:00,46.18,46.2,46.13,46.19,148200.0,30.9333,30.9467,30.8998,30.94,148200.0
2011-08-03 12:45:00,46.19,46.22,46.17,46.21,83100.0,30.94,30.96,30.9266,30.9534,83100.0
2011-08-03 12:50:00,46.22,46.29,46.21,46.22,147300.0,30.96,31.0069,30.9534,30.96,147300.0
2011-08-03 12:55:00,46.22,46.23,46.14,46.22,1167900.0,30.96,30.9667,30.9065,30.96,1167900.0
2011-08-03 13:00:00,46.22,46.22,46.12,46.14,199400.0,30.96,30.96,30.8931,30.9065,199400.0
2011-08-03 13:05:00,46.13,46.17,46.11,46.15,81800.0,30.8998,30.9266,30.8864,30.9132,81800.0
2011-08-03 13:10:00,46.16,46.24,46.14,46.23,226800.0,30.9199,30.9734,30.9065,30.9667,226800.0
2011-08-03 13:15:00,46.23,46.26,46.22,46.23,150000.0,30.9667,30.9868,30.96,30.9667,150000.0
2011-08-03 13:20:00,46.23,46.33,46.22,46.32,116000.0,30.9667,31.0337,30.96,31.027,116000.0
2011-08-03 13:25:00,46.32,46.32,46.23,46.27,194600.0,31.027,31.027,30.9667,30.9935,194600.0
2011-08-03 13:30:00,46.27,46.39,46.27,46.39,327500.0,30.9935,31.0739,30.9935,31.0739,327500.0
2011-08-03 13:35:00,46.39,46.54,46.34,46.52,3329200.0,31.0739,31.1744,31.0404,31.161,3329200.0
2011-08-03 13:40:00,46.52,46.63,46.52,46.6,635000.0,31.161,31.2347,31.161,31.2146,635000.0
2011-08-03 13:45:00,46.6,46.71,46.6,46.61,260900.0,31.2146,31.2883,31.2146,31.2213,260900.0
2011-08-03 13:50:00,46.62,46.62,46.52,46.56,353300.0,31.228,31.228,31.161,31.1878,353300.0
2011-08-03 13:55:00,46.57,46.59,46.45,46.5,610600.0,31.1945,31.2079,31.1141,31.1476,610600.0
2011-08-03 14:00:00,46.5,46.6,46.49,46.6,1093700.0,31.1476,31.2146,31.1409,31.2146,1093700.0
2011-08-03 14:05:00,46.6,46.61,46.5,46.52,372400.0,31.2146,31.2213,31.1476,31.161,372400.0
2011-08-03 14:10:00,46.52,46.58,46.52,46.58,310700.0,31.161,31.2012,31.161,31.2012,310700.0
2011-08-03 14:15:00,46.58,46.58,46.44,46.45,190400.0,31.2012,31.2012,31.1074,31.1141,190400.0
2011-08-03 14:20:00,46.44,46.54,46.4,46.49,286900.0,31.1074,31.1744,31.0806,31.1409,286900.0
2011-08-03 14:25:00,46.5,46.5,46.4,46.43,870200.0,31.1476,31.1476,31.0806,31.1007,870200.0
2011-08-03 14:30:00,46.43,46.49,46.37,46.37,249400.0,31.1007,31.1409,31.0605,31.0605,249400.0
2011-08-03 14:35:00,46.38,46.42,46.37,46.41,194300.0,31.0672,31.094,31.0605,31.0873,194300.0
2011-08-03 14:40:00,46.41,46.49,46.4,46.42,238100.0,31.0873,31.1409,31.0806,31.094,238100.0
2011-08-03 14:45:00,46.42,46.48,46.37,46.48,251400.0,31.094,31.1342,31.0605,31.1342,251400.0
2011-08-03 14:50:00,46.48,46.48,46.41,46.46,237400.0,31.1342,31.1342,31.0873,31.1208,237400.0
2011-08-03 14:55:00,46.46,46.5,46.41,46.46,560600.0,31.1208,31.1476,31.0873,31.1208,560600.0
2011-08-03 15:00:00,46.46,46.53,46.45,46.48,213200.0,31.1208,31.1677,31.1141,31.1342,213200.0
2011-08-03 15:05:00,46.49,46.52,46.41,46.42,218500.0,31.1409,31.161,31.0873,31.094,218500.0
2011-08-03 15:10:00,46.41,46.5,46.41,46.41,255600.0,31.0873,31.1476,31.0873,31.0873,255600.0
2011-08-03 15:15:00,46.43,46.58,46.43,46.57,353100.0,31.1007,31.2012,31.1007,31.1945,353100.0
2011-08-03 15:20:00,46.57,46.63,46.55,46.6,472000.0,31.1945,31.2347,31.1811,31.2146,472000.0
2011-08-03 15:25:00,46.61,46.66,46.56,46.59,1233200.0,31.2213,31.2548,31.1878,31.2079,1233200.0
2011-08-03 15:30:00,46.59,46.6,46.55,46.57,551900.0,31.2079,31.2146,31.1811,31.1945,551900.0
2011-08-03 15:35:00,46.58,46.58,46.53,46.58,253400.0,31.2012,31.2012,31.1677,31.2012,253400.0
2011-08-03 15:40:00,46.57,46.65,46.55,46.55,832900.0,31.1945,31.2481,31.1811,31.1811,832900.0
2011-08-03 15:45:00,46.56,46.6,46.51,46.54,1052700.0,31.1878,31.2146,31.1543,31.1744,1052700.0
2011-08-03 15:50:00,46.55,46.6,46.54,46.58,910900.0,31.1811,31.2146,31.1744,31.2012,910900.0
2011-08-03 15:55:00,46.57,46.69,46.57,46.68,1067800.0,31.1945,31.2749,31.1945,31.2682,1067800.0
2011-08-04 09:30:00,45.4,45.49,45.32,45.4,1265500.0,30.4108,30.4711,30.3572,30.4108,1265500.0
2011-08-04 09:35:00,45.4,45.47,45.38,45.43,347100.0,30.4108,30.4577,30.3974,30.4309,347100.0
2011-08-04 09:40:00,45.43,45.52,45.35,45.36,425700.0,30.4309,30.4912,30.3773,30.384,425700.0
2011-08-04 09:45:00,45.35,45.46,45.3,45.3,430400.0,30.3773,30.451,30.3438,30.3438,430400.0
2011-08-04 09:50:00,45.31,45.33,45.24,45.31,401800.0,30.3505,30.3639,30.3036,30.3505,401800.0
2011-08-04 09:55:00,45.31,45.44,45.31,45.39,122800.0,30.3505,30.4376,30.3505,30.4041,122800.0
2011-08-04 10:00:00,45.39,45.45,45.36,45.36,313700.0,30.4041,30.4443,30.384,30.384,313700.0
2011-08-04 10:05:00,45.36,45.38,45.29,45.31,436900.0,30.384,30.3974,30.3371,30.3505,436900.0
2011-08-04 10:10:00,45.31,45.31,45.2,45.23,486300.0,30.3505,30.3505,30.2768,30.2969,486300.0
2011-08-04 10:15:00,45.23,45.23,45.05,45.06,737700.0,30.2969,30.2969,30.1763,30.183,737700.0
2011-08-04 10:20:00,45.04,45.17,45.04,45.16,247700.0,30.1696,30.2567,30.1696,30.25,247700.0
2011-08-04 10:25:00,45.16,45.26,45.15,45.16,199400.0,30.25,30.317,30.2433,30.25,199400.0
2011-08-04 10:30:00,45.17,45.27,45.15,45.21,183400.0,30.2567,30.3237,30.2433,30.2835,183400.0
2011-08-04 10:35:00,45.21,45.25,45.15,45.19,130600.0,30.2835,30.3103,30.2433,30.2701,130600.0
2011-08-04 10:40:00,45.18,45.18,45.04,45.09,347500.0,30.2634,30.2634,30.1696,30.2031,347500.0
2011-08-04 10:45:00,45.09,45.09,44.98,45.03,501400.0,30.2031,30.2031,30.1294,30.1629,501400.0
2011-08-04 10:50:00,45.04,45.04,44.9,44.92,322500.0,30.1696,30.1696,30.0759,30.0893,322500.0
2011-08-04 10:55:00,44.92,44.92,44.79,44.84,396100.0,30.0893,30.0893,30.0022,30.0357,396100.0
2011-08-04 11:00:00,44.84,44.88,44.72,44.85,433200.0,30.0357,30.0625,29.9553,30.0424,433200.0
2011-08-04 11:05:00,44.85,44.91,44.83,44.84,231800.0,30.0424,30.0826,30.029,30.0357,231800.0
2011-08-04 11:10:00,44.84,44.85,44.73,44.78,225300.0,30.0357,30.0424,29.962,29.9955,225300.0
2011-08-04 11:15:00,44.77,44.8,44.73,44.79,4727700.0,29.9888,30.0089,29.962,30.0022,4727700.0
2011-08-04 11:20:00,44.8,44.85,44.65,44.65,928400.0,30.0089,30.0424,29.9084,29.9084,928400.0
2011-08-04 11:25:00,44.65,44.72,44.6,44.63,561400.0,29.9084,29.9553,29.8749,29.895,561400.0
2011-08-04 11:30:00,44.63,44.84,44.62,44.83,486200.0,29.895,30.0357,29.8883,30.029,486200.0
2011-08-04 11:35:00,44.82,44.84,44.7,44.71,1880900.0,30.0223,30.0357,29.9419,29.9486,1880900.0
2011-08-04 11:40:00,44.71,44.71,44.48,44.5,1805600.0,29.9486,29.9486,29.7945,29.8079,1805600.0
2011-08-04 11:45:00,44.5,44.51,44.18,44.29,1797300.0,29.8079,29.8146,29.5936,29.6673,1797300.0
2011-08-04 11:50:00,44.29,44.33,44.22,44.31,1036900.0,29.6673,29.694,29.6204,29.6807,1036900.0
2011-08-04 11:55:00,44.31,44.39,44.3,44.39,508400.0,29.6807,29.7342,29.674,29.7342,508400.0
2011-08-04 12:00:00,44.39,44.51,44.34,44.51,253100.0,29.7342,29.8146,29.7007,29.8146,253100.0
2011-08-04 12:05:00,44.5,44.57,44.47,44.49,819500.0,29.8079,29.8548,29.7878,29.8012,819500.0
2011-08-04 12:10:00,44.49,44.6,44.47,44.58,969600.0,29.8012,29.8749,29.7878,29.8615,969600.0
2011-08-04 12:15:00,44.58,44.6,44.47,44.5,994500.0,29.8615,29.8749,29.7878,29.8079,994500.0
2011-08-04 12:20:00,44.49,44.54,44.44,44.44,463200.0,29.8012,29.8347,29.7677,29.7677,463200.0
2011-08-04 12:25:00,44.44,44.58,44.38,44.55,241300.0,29.7677,29.8615,29.7275,29.8414,241300.0
2011-08-04 12:30:00,44.56,44.71,44.56,44.69,265000.0,29.8481,29.9486,29.8481,29.9352,265000.0
2011-08-04 12:35:00,44.69,44.74,44.65,44.72,487300.0,29.9352,29.9687,29.9084,29.9553,487300.0
2011-08-04 12:40:00,44.72,44.76,44.72,44.76,109500.0,29.9553,29.9821,29.9553,29.9821,109500.0
2011-08-04 12:45:00,44.75,44.84,44.74,44.81,113300.0,29.9754,30.0357,29.9687,30.0156,113300.0
2011-08-04 12:50:00,44.8,44.8,44.71,44.77,359900.0,30.0089,30.0089,29.9486,29.9888,359900.0
2011-08-04 12:55:00,44.78,44.79,44.64,44.65,620400.0,29.9955,30.0022,29.9017,29.9084,620400.0
2011-08-04 13:00:00,44.65,44.76,44.64,44.67,267300.0,29.9084,29.9821,29.9017,29.9218,267300.0
2011-08-04 13:05:00,44.67,44.76,44.67,44.73,218200.0,29.9218,29.9821,29.9218,29.962,218200.0
2011-08-04 13:10:00,44.72,44.76,44.65,44.7,966000.0,29.9553,29.9821,29.9084,29.9419,966000.0
2011-08-04 13:15:00,44.7,44.71,44.66,44.66,55700.0,29.9419,29.9486,29.9151,29.9151,55700.0
2011-08-04 13:20:00,44.66,44.74,44.66,44.71,158800.0,29.9151,29.9687,29.9151,29.9486,158800.0
2011-08-04 13:25:00,44.7,44.78,44.7,44.77,98800.0,29.9419,29.9955,29.9419,29.9888,98800.0
2011-08-04 13:30:00,44.76,44.77,44.67,44.68,146500.0,29.9821,29.9888,29.9218,29.9285,146500.0
2011-08-04 13:35:00,44.68,44.69,44.61,44.66,259500.0,29.9285,29.9352,29.8816,29.9151,259500.0
2011-08-04 13:40:00,44.66,44.69,44.52,44.53,161100.0,29.9151,29.9352,29.8213,29.828,161100.0
2011-08-04 13:45:00,44.53,44.53,44.41,44.46,622300.0,29.828,29.828,29.7476,29.7811,622300.0
2011-08-04 13:50:00,44.46,44.51,44.44,44.44,388600.0,29.7811,29.8146,29.7677,29.7677,388600.0
2011-08-04 13:55:00,44.44,44.55,44.42,44.48,242700.0,29.7677,29.8414,29.7543,29.7945,242700.0
2011-08-04 14:00:00,44.49,44.52,44.39,44.47,612400.0,29.8012,29.8213,29.7342,29.7878,612400.0
2011-08-04 14:05:00,44.46,44.48,44.37,44.43,259000.0,29.7811,29.7945,29.7208,29.761,259000.0
2011-08-04 14:10:00,44.42,44.43,44.3,44.35,229600.0,29.7543,29.761,29.674,29.7074,229600.0
2011-08-04 14:15:00,44.34,44.37,44.25,44.27,555900.0,29.7007,29.7208,29.6405,29.6539,555900.0
2011-08-04 14:20:00,44.27,44.36,44.22,44.26,714100.0,29.6539,29.7141,29.6204,29.6472,714100.0
2011-08-04 14:25:00,44.26,44.28,44.15,44.25,421200.0,29.6472,29.6606,29.5735,29.6405,421200.0
2011-08-04 14:30:00,44.25,44.42,44.22,44.42,269700.0,29.6405,29.7543,29.6204,29.7543,269700.0
2011-08-04 14:35:00,44.41,44.5,44.4,44.46,330100.0,29.7476,29.8079,29.7409,29.7811,330100.0
2011-08-04 14:40:00,44.46,44.54,44.45,44.48,237600.0,29.7811,29.8347,29.7744,29.7945,237600.0
2011-08-04 14:45:00,44.48,44.55,44.42,44.49,214900.0,29.7945,29.8414,29.7543,29.8012,214900.0
2011-08-04 14:50:00,44.49,44.5,44.44,44.45,128700.0,29.8012,29.8079,29.7677,29.7744,128700.0
2011-08-04 14:55:00,44.45,44.45,44.34,44.38,192500.0,29.7744,29.7744,29.7007,29.7275,192500.0
2011-08-04 15:00:00,44.37,44.47,44.3,44.47,191600.0,29.7208,29.7878,29.674,29.7878,191600.0
2011-08-04 15:05:00,44.46,44.53,44.45,44.47,468200.0,29.7811,29.828,29.7744,29.7878,468200.0
2011-08-04 15:10:00,44.47,44.5,44.39,44.4,261900.0,29.7878,29.8079,29.7342,29.7409,261900.0
2011-08-04 15:15:00,44.38,44.42,44.29,44.32,657900.0,29.7275,29.7543,29.6673,29.6874,657900.0
2011-08-04 15:20:00,44.33,44.36,44.23,44.26,986300.0,29.694,29.7141,29.6271,29.6472,986300.0
2011-08-04 15:25:00,44.26,44.31,44.13,44.14,759000.0,29.6472,29.6807,29.5601,29.5668,759000.0
2011-08-04 15:30:00,44.12,44.16,44.07,44.14,622900.0,29.5534,29.5802,29.5199,29.5668,622900.0
2011-08-04 15:35:00,44.14,44.24,44.09,44.17,628800.0,29.5668,29.6338,29.5333,29.5869,628800.0
2011-08-04 15:40:00,44.17,44.19,43.97,43.99,1324500.0,29.5869,29.6003,29.4529,29.4663,1324500.0
2011-08-04 15:45:00,44.0,44.09,43.98,44.05,939500.0,29.473,29.5333,29.4596,29.5065,939500.0
2011-08-04 15:50:00,44.05,44.1,44.0,44.05,2785400.0,29.5065,29.54,29.473,29.5065,2785400.0
2011-08-04 15:55:00,44.06,44.08,43.94,43.94,1663400.0,29.5132,29.5266,29.4328,29.4328,1663400.0
2011-08-05 09:30:00,44.29,44.36,44.23,44.33,1278900.0,29.6673,29.7141,29.6271,29.694,1278900.0
2011-08-05 09:35:00,44.32,44.36,44.21,44.32,920300.0,29.6874,29.7141,29.6137,29.6874,920300.0
2011-08-05 09:40:00,44.32,44.32,44.05,44.07,938600.0,29.6874,29.6874,29.5065,29.5199,938600.0
2011-08-05 09:45:00,44.07,44.17,43.97,44.01,813800.0,29.5199,29.5869,29.4529,29.4797,813800.0
2011-08-05 09:50:00,44.01,44.03,43.38,43.39,1355400.0,29.4797,29.4931,29.0577,29.0644,1355400.0
2011-08-05 09:55:00,43.4,43.6,43.32,43.36,1567500.0,29.0711,29.2051,29.0175,29.0443,1567500.0
2011-08-05 10:00:00,43.35,43.48,43.24,43.42,1762300.0,29.0376,29.1247,28.9639,29.0845,1762300.0
2011-08-05 10:05:00,43.42,43.62,43.37,43.62,1524100.0,29.0845,29.2185,29.051,29.2185,1524100.0
2011-08-05 10:10:00,43.62,43.64,43.41,43.51,1148400.0,29.2185,29.2319,29.0778,29.1448,1148400.0
2011-08-05 10:15:00,43.53,43.82,43.5,43.78,764800.0,29.1582,29.3524,29.1381,29.3256,764800.0
2011-08-05 10:20:00,43.79,43.92,43.73,43.88,495200.0,29.3323,29.4194,29.2921,29.3926,495200.0
2011-08-05 10:25:00,43.88,43.94,43.78,43.8,612300.0,29.3926,29.4328,29.3256,29.339,612300.0
2011-08-05 10:30:00,43.79,43.8,43.65,43.7,750000.0,29.3323,29.339,29.2386,29.272,750000.0
2011-08-05 10:35:00,43.7,43.75,43.58,43.7,675400.0,29.272,29.3055,29.1917,29.272,675400.0
2011-08-05 10:40:00,43.71,43.71,43.5,43.54,662600.0,29.2787,29.2787,29.1381,29.1649,662600.0
2011-08-05 10:45:00,43.53,43.53,43.38,43.47,470400.0,29.1582,29.1582,29.0577,29.118,470400.0
2011-08-05 10:50:00,43.48,43.57,43.41,43.49,551600.0,29.1247,29.185,29.0778,29.1314,551600.0
2011-08-05 10:55:00,43.49,43.54,43.41,43.53,352300.0,29.1314,29.1649,29.0778,29.1582,352300.0
2011-08-05 11:00:00,43.53,43.53,43.32,43.35,380900.0,29.1582,29.1582,29.0175,29.0376,380900.0
2011-08-05 11:05:00,43.36,43.39,43.27,43.29,745800.0,29.0443,29.0644,28.984,28.9974,745800.0
2011-08-05 11:10:00,43.3,43.32,43.15,43.16,786300.0,29.0041,29.0175,28.9036,28.9103,786300.0
2011-08-05 11:15:00,43.16,43.2,43.0,43.04,846400.0,28.9103,28.9371,28.8032,28.83,846400.0
2011-08-05 11:20:00,43.04,43.05,42.94,43.02,597900.0,28.83,28.8367,28.763,28.8166,597900.0
2011-08-05 11:25:00,43.02,43.34,43.01,43.08,1043400.0,28.8166,29.0309,28.8099,28.8567,1043400.0
2011-08-05 11:30:00,43.08,43.19,43.02,43.12,1102400.0,28.8567,28.9304,28.8166,28.8835,1102400.0
2011-08-05 11:35:00,43.13,43.16,42.93,42.93,559200.0,28.8902,28.9103,28.7563,28.7563,559200.0
2011-08-05 11:40:00,42.93,42.96,42.87,42.95,610300.0,28.7563,28.7764,28.7161,28.7697,610300.0
2011-08-05 11:45:00,42.94,42.94,42.59,42.6,2355200.0,28.763,28.763,28.5285,28.5352,2355200.0
2011-08-05 11:50:00,42.61,42.68,42.59,42.64,540600.0,28.5419,28.5888,28.5285,28.562,540600.0
2011-08-05 11:55:00,42.64,42.65,42.38,42.41,1166000.0,28.562,28.5687,28.3879,28.408,1166000.0
2011-08-05 12:00:00,42.41,42.59,42.36,42.45,613300.0,28.408,28.5285,28.3745,28.4347,613300.0
2011-08-05 12:05:00,42.45,42.65,42.43,42.65,480900.0,28.4347,28.5687,28.4214,28.5687,480900.0
2011-08-05 12:10:00,42.65,42.99,42.64,42.99,1144200.0,28.5687,28.7965,28.562,28.7965,1144200.0
2011-08-05 12:15:00,42.99,43.33,42.93,43.07,1015900.0,28.7965,29.0242,28.7563,28.85,1015900.0
2011-08-05 12:20:00,43.07,43.18,42.9,43.18,665400.0,28.85,28.9237,28.7362,28.9237,665400.0
2011-08-05 12:25:00,43.19,43.26,42.99,43.02,1387100.0,28.9304,28.9773,28.7965,28.8166,1387100.0
2011-08-05 12:30:00,43.03,43.22,42.96,43.22,945900.0,28.8233,28.9505,28.7764,28.9505,945900.0
2011-08-05 12:35:00,43.21,43.49,43.17,43.41,541600.0,28.9438,29.1314,28.917,29.0778,541600.0
2011-08-05 12:40:00,43.41,43.59,43.27,43.55,631100.0,29.0778,29.1984,28.984,29.1716,631100.0
2011-08-05 12:45:00,43.54,43.9,43.46,43.78,3120900.0,29.1649,29.406,29.1113,29.3256,3120900.0
2011-08-05 12:50:00,43.79,43.96,43.7,43.74,436300.0,29.3323,29.4462,29.272,29.2988,436300.0
2011-08-05 12:55:00,43.76,43.85,43.68,43.79,562200.0,29.3122,29.3725,29.2587,29.3323,562200.0
2011-08-05 13:00:00,43.78,43.9,43.61,43.61,323300.0,29.3256,29.406,29.2118,29.2118,323300.0
2011-08-05 13:05:00,43.61,43.75,43.49,43.61,710700.0,29.2118,29.3055,29.1314,29.2118,710700.0
2011-08-05 13:10:00,43.62,43.81,43.59,43.73,471700.0,29.2185,29.3457,29.1984,29.2921,471700.0
2011-08-05 13:15:00,43.73,43.94,43.71,43.93,489100.0,29.2921,29.4328,29.2787,29.4261,489100.0
2011-08-05 13:20:00,43.92,44.01,43.88,43.88,396400.0,29.4194,29.4797,29.3926,29.3926,396400.0
2011-08-05 13:25:00,43.87,43.92,43.82,43.88,230000.0,29.3859,29.4194,29.3524,29.3926,230000.0
2011-08-05 13:30:00,43.88,43.95,43.79,43.79,281500.0,29.3926,29.4395,29.3323,29.3323,281500.0
2011-08-05 13:35:00,43.79,43.79,43.66,43.68,240800.0,29.3323,29.3323,29.2453,29.2587,240800.0
2011-08-05 13:40:00,43.68,43.81,43.59,43.77,283800.0,29.2587,29.3457,29.1984,29.3189,283800.0
2011-08-05 13:45:00,43.77,43.87,43.69,43.86,318900.0,29.3189,29.3859,29.2654,29.3792,318900.0
2011-08-05 13:50:00,43.86,44.04,43.81,43.97,374900.0,29.3792,29.4998,29.3457,29.4529,374900.0
2011-08-05 13:55:00,43.97,44.0,43.82,43.93,171500.0,29.4529,29.473,29.3524,29.4261,171500.0
2011-08-05 14:00:00,43.92,43.94,43.76,43.84,237300.0,29.4194,29.4328,29.3122,29.3658,237300.0
2011-08-05 14:05:00,43.84,43.86,43.68,43.71,182000.0,29.3658,29.3792,29.2587,29.2787,182000.0
2011-08-05 14:10:00,43.71,43.76,43.58,43.74,124600.0,29.2787,29.3122,29.1917,29.2988,124600.0
2011-08-05 14:15:00,43.74,43.76,43.62,43.74,162500.0,29.2988,29.3122,29.2185,29.2988,162500.0
2011-08-05 14:20:00,43.75,43.87,43.7,43.77,143700.0,29.3055,29.3859,29.272,29.3189,143700.0
2011-08-05 14:25:00,43.77,43.77,43.67,43.69,211300.0,29.3189,29.3189,29.252,29.2654,211300.0
2011-08-05 14:30:00,43.68,43.71,43.62,43.65,271800.0,29.2587,29.2787,29.2185,29.2386,271800.0
2011-08-05 14:35:00,43.66,43.82,43.64,43.81,400600.0,29.2453,29.3524,29.2319,29.3457,400600.0
2011-08-05 14:40:00,43.8,43.86,43.71,43.81,380000.0,29.339,29.3792,29.2787,29.3457,380000.0
2011-08-05 14:45:00,43.81,43.81,43.66,43.7,212100.0,29.3457,29.3457,29.2453,29.272,212100.0
2011-08-05 14:50:00,43.69,43.69,43.5,43.61,233400.0,29.2654,29.2654,29.1381,29.2118,233400.0
2011-08-05 14:55:00,43.61,43.63,43.48,43.6,404200.0,29.2118,29.2252,29.1247,29.2051,404200.0
2011-08-05 15:00:00,43.61,43.67,43.43,43.44,237200.0,29.2118,29.252,29.0912,29.0979,237200.0
2011-08-05 15:05:00,43.44,43.45,43.15,43.24,495700.0,29.0979,29.1046,28.9036,28.9639,495700.0
2011-08-05 15:10:00,43.25,43.46,43.19,43.39,272300.0,28.9706,29.1113,28.9304,29.0644,272300.0
2011-08-05 15:15:00,43.39,43.45,43.32,43.37,269400.0,29.0644,29.1046,29.0175,29.051,269400.0
2011-08-05 15:20:00,43.36,43.55,43.35,43.47,163000.0,29.0443,29.1716,29.0376,29.118,163000.0
2011-08-05 15:25:00,43.47,43.5,43.25,43.25,296700.0,29.118,29.1381,28.9706,28.9706,296700.0
2011-08-05 15:30:00,43.26,43.41,43.24,43.39,292800.0,28.9773,29.0778,28.9639,29.0644,292800.0
2011-08-05 15:35:00,43.38,43.62,43.34,43.61,278700.0,29.0577,29.2185,29.0309,29.2118,278700.0
2011-08-05 15:40:00,43.61,43.7,43.61,43.67,398100.0,29.2118,29.272,29.2118,29.252,398100.0
2011-08-05 15:45:00,43.67,43.67,43.54,43.63,587100.0,29.252,29.252,29.1649,29.2252,587100.0
2011-08-05 15:50:00,43.62,43.78,43.59,43.76,593100.0,29.2185,29.3256,29.1984,29.3122,593100.0
2011-08-05 15:55:00,43.76,43.78,43.62,43.62,998600.0,29.3122,29.3256,29.2185,29.2185,998600.0
2011-08-08 09:30:00,41.79,42.05,41.73,42.04,1875600.0,27.9927,28.1668,27.9525,28.1601,1875600.0
2011-08-08 09:35:00,42.04,42.32,42.0,42.27,2275000.0,28.1601,28.3477,28.1333,28.3142,2275000.0
2011-08-08 09:40:00,42.27,42.31,42.14,42.21,773000.0,28.3142,28.341,28.2271,28.274,773000.0
2011-08-08 09:45:00,42.21,42.24,42.0,42.03,633800.0,28.274,28.2941,28.1333,28.1534,633800.0
2011-08-08 09:50:00,42.03,42.23,41.99,42.08,788000.0,28.1534,28.2874,28.1266,28.1869,788000.0
2011-08-08 09:55:00,42.09,42.19,42.01,42.15,439800.0,28.1936,28.2606,28.14,28.2338,439800.0
2011-08-08 10:00:00,42.14,42.21,42.05,42.06,464600.0,28.2271,28.274,28.1668,28.1735,464600.0
2011-08-08 10:05:00,42.06,42.16,42.03,42.09,502100.0,28.1735,28.2405,28.1534,28.1936,502100.0
2011-08-08 10:10:00,42.1,42.1,41.94,41.94,249700.0,28.2003,28.2003,28.0931,28.0931,249700.0
2011-08-08 10:15:00,41.94,41.94,41.66,41.82,682500.0,28.0931,28.0931,27.9056,28.0127,682500.0
2011-08-08 10:20:00,41.81,41.82,41.69,41.75,437800.0,28.0061,28.0127,27.9257,27.9659,437800.0
2011-08-08 10:25:00,41.75,41.77,41.51,41.57,862000.0,27.9659,27.9793,27.8051,27.8453,862000.0
2011-08-08 10:30:00,41.57,41.66,41.41,41.52,612600.0,27.8453,27.9056,27.7381,27.8118,612600.0
2011-08-08 10:35:00,41.52,41.53,41.3,41.52,740200.0,27.8118,27.8185,27.6644,27.8118,740200.0
2011-08-08 10:40:00,41.52,41.66,41.48,41.57,691700.0,27.8118,27.9056,27.785,27.8453,691700.0
2011-08-08 10:45:00,41.57,41.66,41.44,41.65,355500.0,27.8453,27.9056,27.7582,27.8989,355500.0
2011-08-08 10:50:00,41.66,41.66,41.55,41.55,410400.0,27.9056,27.9056,27.8319,27.8319,410400.0
2011-08-08 10:55:00,41.56,41.58,41.44,41.47,231200.0,27.8386,27.852,27.7582,27.7783,231200.0
2011-08-08 11:00:00,41.47,41.56,41.37,41.54,523300.0,27.7783,27.8386,27.7113,27.8252,523300.0
2011-08-08 11:05:00,41.54,41.81,41.54,41.78,671000.0,27.8252,28.0061,27.8252,27.986,671000.0
2011-08-08 11:10:00,41.79,41.96,41.74,41.9,1581400.0,27.9927,28.1065,27.9592,28.0663,1581400.0
2011-08-08 11:15:00,41.9,41.91,41.74,41.77,3556700.0,28.0663,28.073,27.9592,27.9793,3556700.0
2011-08-08 11:20:00,41.77,41.79,41.64,41.67,422200.0,27.9793,27.9927,27.8922,27.9123,422200.0
2011-08-08 11:25:00,41.67,41.72,41.6,41.68,326600.0,27.9123,27.9458,27.8654,27.919,326600.0
2011-08-08 11:30:00,41.68,41.68,41.52,41.61,405100.0,27.919,27.919,27.8118,27.8721,405100.0
2011-08-08 11:35:00,41.6,41.63,41.45,41.51,3402200.0,27.8654,27.8855,27.7649,27.8051,3402200.0
2011-08-08 11:40:00,41.51,41.6,41.47,41.5,460800.0,27.8051,27.8654,27.7783,27.7984,460800.0
2011-08-08 11:45:00,41.5,41.65,41.46,41.64,869100.0,27.7984,27.8989,27.7716,27.8922,869100.0
2011-08-08 11:50:00,41.63,41.7,41.57,41.65,326500.0,27.8855,27.9324,27.8453,27.8989,326500.0
2011-08-08 11:55:00,41.66,41.68,41.54,41.57,392000.0,27.9056,27.919,27.8252,27.8453,392000.0
2011-08-08 12:00:00,41.57,41.58,41.46,41.47,743900.0,27.8453,27.852,27.7716,27.7783,743900.0
2011-08-08 12:05:00,41.47,41.56,41.44,41.54,338800.0,27.7783,27.8386,27.7582,27.8252,338800.0
2011-08-08 12:10:00,41.55,41.58,41.49,41.57,232300.0,27.8319,27.852,27.7917,27.8453,232300.0
2011-08-08 12:15:00,41.57,41.57,41.4,41.43,562700.0,27.8453,27.8453,27.7314,27.7515,562700.0
2011-08-08 12:20:00,41.43,41.53,41.36,41.47,375700.0,27.7515,27.8185,27.7046,27.7783,375700.0
2011-08-08 12:25:00,41.47,41.47,41.31,41.31,300200.0,27.7783,27.7783,27.6711,27.6711,300200.0
2011-08-08 12:30:00,41.31,41.36,41.26,41.32,606300.0,27.6711,27.7046,27.6376,27.6778,606300.0
2011-08-08 12:35:00,41.32,41.35,41.24,41.26,229400.0,27.6778,27.6979,27.6242,27.6376,229400.0
2011-08-08 12:40:00,41.26,41.45,41.23,41.32,273000.0,27.6376,27.7649,27.6175,27.6778,273000.0
2011-08-08 12:45:00,41.33,41.48,41.28,41.45,231200.0,27.6845,27.785,27.651,27.7649,231200.0
2011-08-08 12:50:00,41.44,41.47,41.3,41.31,1469100.0,27.7582,27.7783,27.6644,27.6711,1469100.0
2011-08-08 12:55:00,41.32,41.37,41.21,41.22,955400.0,27.6778,27.7113,27.6041,27.6108,955400.0
2011-08-08 13:00:00,41.22,41.4,41.22,41.26,472200.0,27.6108,27.7314,27.6108,27.6376,472200.0
2011-08-08 13:05:00,41.27,41.29,41.11,41.12,897300.0,27.6443,27.6577,27.5372,27.5439,897300.0
2011-08-08 13:10:00,41.12,41.17,40.99,41.0,2460300.0,27.5439,27.5774,27.4568,27.4635,2460300.0
2011-08-08 13:15:00,41.0,41.1,40.9,41.07,595600.0,27.4635,27.5305,27.3965,27.5104,595600.0
2011-08-08 13:20:00,41.06,41.15,41.01,41.11,126600.0,27.5037,27.564,27.4702,27.5372,126600.0
2011-08-08 13:25:00,41.11,41.15,41.08,41.09,116800.0,27.5372,27.564,27.5171,27.5238,116800.0
2011-08-08 13:30:00,41.1,41.1,41.03,41.05,241300.0,27.5305,27.5305,27.4836,27.497,241300.0
2011-08-08 13:35:00,41.05,41.08,40.75,40.78,2436300.0,27.497,27.5171,27.296,27.3161,2436300.0
2011-08-08 13:40:00,40.79,40.83,40.62,40.67,2972500.0,27.3228,27.3496,27.2089,27.2424,2972500.0
2011-08-08 13:45:00,40.67,40.71,40.6,40.65,323400.0,27.2424,27.2692,27.1955,27.229,323400.0
2011-08-08 13:50:00,40.65,40.73,40.57,40.67,868800.0,27.229,27.2826,27.1754,27.2424,868800.0
2011-08-08 13:55:00,40.68,40.69,40.44,40.46,625500.0,27.2491,27.2558,27.0884,27.1018,625500.0
2011-08-08 14:00:00,40.46,40.7,40.41,40.69,322200.0,27.1018,27.2625,27.0683,27.2558,322200.0
2011-08-08 14:05:00,40.69,40.69,40.4,40.5,604400.0,27.2558,27.2558,27.0616,27.1286,604400.0
2011-08-08 14:10:00,40.5,40.59,40.27,40.28,427500.0,27.1286,27.1888,26.9745,26.9812,427500.0
2011-08-08 14:15:00,40.28,40.28,40.05,40.11,834900.0,26.9812,26.9812,26.8271,26.8673,834900.0
2011-08-08 14:20:00,40.1,40.14,39.86,39.88,799400.0,26.8606,26.8874,26.6999,26.7133,799400.0
2011-08-08 14:25:00,39.88,39.92,39.64,39.89,3492000.0,26.7133,26.7401,26.5525,26.72,3492000.0
2011-08-08 14:30:00,39.89,40.11,39.79,40.09,1075100.0,26.72,26.8673,26.653,26.8539,1075100.0
2011-08-08 14:35:00,40.09,40.19,39.99,40.05,1026300.0,26.8539,26.9209,26.7869,26.8271,1026300.0
2011-08-08 14:40:00,40.06,40.28,40.05,40.26,571600.0,26.8338,26.9812,26.8271,26.9678,571600.0
2011-08-08 14:45:00,40.25,40.27,40.04,40.12,565500.0,26.9611,26.9745,26.8204,26.874,565500.0
2011-08-08 14:50:00,40.09,40.19,40.08,40.13,446700.0,26.8539,26.9209,26.8472,26.8807,446700.0
2011-08-08 14:55:00,40.13,40.13,40.0,40.05,569500.0,26.8807,26.8807,26.7936,26.8271,569500.0
2011-08-08 15:00:00,40.05,40.14,40.03,40.13,276900.0,26.8271,26.8874,26.8137,26.8807,276900.0
2011-08-08 15:05:00,40.14,40.51,40.13,40.5,798700.0,26.8874,27.1353,26.8807,27.1286,798700.0
2011-08-08 15:10:00,40.51,40.67,40.41,40.67,1127700.0,27.1353,27.2424,27.0683,27.2424,1127700.0
2011-08-08 15:15:00,40.68,40.87,40.59,40.77,1075900.0,27.2491,27.3764,27.1888,27.3094,1075900.0
2011-08-08 15:20:00,40.77,40.83,40.7,40.81,563200.0,27.3094,27.3496,27.2625,27.3362,563200.0
2011-08-08 15:25:00,40.81,40.82,40.49,40.5,660600.0,27.3362,27.3429,27.1219,27.1286,660600.0
2011-08-08 15:30:00,40.5,40.53,40.33,40.35,629800.0,27.1286,27.1487,27.0147,27.0281,629800.0
2011-08-08 15:35:00,40.34,40.45,40.24,40.44,1130500.0,27.0214,27.0951,26.9544,27.0884,1130500.0
2011-08-08 15:40:00,40.45,40.49,40.3,40.31,1244900.0,27.0951,27.1219,26.9946,27.0013,1244900.0
2011-08-08 15:45:00,40.3,40.3,40.1,40.21,1476300.0,26.9946,26.9946,26.8606,26.9343,1476300.0
2011-08-08 15:50:00,40.21,40.43,40.12,40.38,2386200.0,26.9343,27.0817,26.874,27.0482,2386200.0
2011-08-08 15:55:00,40.37,40.38,40.09,40.1,2528800.0,27.0415,27.0482,26.8539,26.8606,2528800.0
2011-08-09 09:30:00,41.06,41.13,40.91,41.02,2068000.0,27.5037,27.5506,27.4032,27.4769,2068000.0
2011-08-09 09:35:00,41.03,41.2,40.94,40.96,1990600.0,27.4836,27.5974,27.4233,27.4367,1990600.0
2011-08-09 09:40:00,40.95,40.97,40.46,40.51,1166100.0,27.43,27.4434,27.1018,27.1353,1166100.0
2011-08-09 09:45:00,40.47,40.84,40.47,40.82,2118700.0,27.1085,27.3563,27.1085,27.3429,2118700.0
2011-08-09 09:50:00,40.82,41.14,40.82,41.05,2284500.0,27.3429,27.5573,27.3429,27.497,2284500.0
2011-08-09 09:55:00,41.05,41.27,41.02,41.25,932200.0,27.497,27.6443,27.4769,27.6309,932200.0
2011-08-09 10:00:00,41.25,41.44,41.2,41.29,631200.0,27.6309,27.7582,27.5974,27.6577,631200.0
2011-08-09 10:05:00,41.28,41.32,41.09,41.11,1042600.0,27.651,27.6778,27.5238,27.5372,1042600.0
2011-08-09 10:10:00,41.11,41.22,41.03,41.21,1915200.0,27.5372,27.6108,27.4836,27.6041,1915200.0
2011-08-09 10:15:00,41.21,41.23,41.04,41.19,660900.0,27.6041,27.6175,27.4903,27.5907,660900.0
2011-08-09 10:20:00,41.18,41.2,41.09,41.14,776400.0,27.5841,27.5974,27.5238,27.5573,776400.0
2011-08-09 10:25:00,41.13,41.26,41.13,41.25,547600.0,27.5506,27.6376,27.5506,27.6309,547600.0
2011-08-09 10:30:00,41.26,41.37,41.22,41.35,529000.0,27.6376,27.7113,27.6108,27.6979,529000.0
2011-08-09 10:35:00,41.36,41.38,41.14,41.14,531100.0,27.7046,27.718,27.5573,27.5573,531100.0
2011-08-09 10:40:00,41.14,41.18,41.07,41.11,454000.0,27.5573,27.5841,27.5104,27.5372,454000.0
2011-08-09 10:45:00,41.11,41.32,41.1,41.23,361300.0,27.5372,27.6778,27.5305,27.6175,361300.0
2011-08-09 10:50:00,41.23,41.31,41.18,41.22,280900.0,27.6175,27.6711,27.5841,27.6108,280900.0
2011-08-09 10:55:00,41.21,41.3,41.18,41.2,425200.0,27.6041,27.6644,27.5841,27.5974,425200.0
2011-08-09 11:00:00,41.2,41.2,40.91,40.92,618000.0,27.5974,27.5974,27.4032,27.4099,618000.0
2011-08-09 11:05:00,40.92,41.13,40.9,41.04,354100.0,27.4099,27.5506,27.3965,27.4903,354100.0
2011-08-09 11:10:00,41.04,41.06,40.86,40.99,608100.0,27.4903,27.5037,27.3697,27.4568,608100.0
2011-08-09 11:15:00,40.99,41.08,40.95,41.03,327900.0,27.4568,27.5171,27.43,27.4836,327900.0
2011-08-09 11:20:00,41.04,41.11,41.03,41.05,356700.0,27.4903,27.5372,27.4836,27.497,356700.0
2011-08-09 11:25:00,41.05,41.17,41.04,41.17,407700.0,27.497,27.5774,27.4903,27.5774,407700.0
2011-08-09 11:30:00,41.17,41.2,41.09,41.14,204700.0,27.5774,27.5974,27.5238,27.5573,204700.0
2011-08-09 11:35:00,41.14,41.19,41.09,41.11,361400.0,27.5573,27.5907,27.5238,27.5372,361400.0
2011-08-09 11:40:00,41.1,41.16,41.08,41.15,290600.0,27.5305,27.5707,27.5171,27.564,290600.0
2011-08-09 11:45:00,41.15,41.17,41.09,41.09,179000.0,27.564,27.5774,27.5238,27.5238,179000.0
2011-08-09 11:50:00,41.09,41.22,41.09,41.21,217700.0,27.5238,27.6108,27.5238,27.6041,217700.0
2011-08-09 11:55:00,41.21,41.33,41.21,41.27,151100.0,27.6041,27.6845,27.6041,27.6443,151100.0
2011-08-09 12:00:00,41.27,41.38,41.27,41.28,219300.0,27.6443,27.718,27.6443,27.651,219300.0
2011-08-09 12:05:00,41.28,41.36,41.23,41.34,159800.0,27.651,27.7046,27.6175,27.6912,159800.0
2011-08-09 12:10:00,41.34,41.37,41.26,41.27,223700.0,27.6912,27.7113,27.6376,27.6443,223700.0
2011-08-09 12:15:00,41.28,41.29,41.23,41.27,161100.0,27.651,27.6577,27.6175,27.6443,161100.0
2011-08-09 12:20:00,41.26,41.35,41.24,41.33,139500.0,27.6376,27.6979,27.6242,27.6845,139500.0
2011-08-09 12:25:00,41.33,41.33,41.24,41.29,104200.0,27.6845,27.6845,27.6242,27.6577,104200.0
2011-08-09 12:30:00,41.28,41.32,41.28,41.31,98300.0,27.651,27.6778,27.651,27.6711,98300.0
2011-08-09 12:35:00,41.32,41.42,41.32,41.39,338900.0,27.6778,27.7448,27.6778,27.7247,338900.0
2011-08-09 12:40:00,41.38,41.39,41.32,41.36,70500.0,27.718,27.7247,27.6778,27.7046,70500.0
2011-08-09 12:45:00,41.36,41.39,41.31,41.31,367900.0,27.7046,27.7247,27.6711,27.6711,367900.0
2011-08-09 12:50:00,41.3,41.31,41.23,41.31,107500.0,27.6644,27.6711,27.6175,27.6711,107500.0
2011-08-09 12:55:00,41.32,41.32,41.2,41.21,174800.0,27.6778,27.6778,27.5974,27.6041,174800.0
2011-08-09 13:00:00,41.2,41.2,41.11,41.16,209900.0,27.5974,27.5974,27.5372,27.5707,209900.0
2011-08-09 13:05:00,41.16,41.28,41.13,41.26,170000.0,27.5707,27.651,27.5506,27.6376,170000.0
2011-08-09 13:10:00,41.25,41.33,41.23,41.33,91500.0,27.6309,27.6845,27.6175,27.6845,91500.0
2011-08-09 13:15:00,41.33,41.33,41.27,41.29,122100.0,27.6845,27.6845,27.6443,27.6577,122100.0
2011-08-09 13:20:00,41.29,41.33,41.28,41.29,88100.0,27.6577,27.6845,27.651,27.6577,88100.0
2011-08-09 13:25:00,41.28,41.35,41.26,41.27,872100.0,27.651,27.6979,27.6376,27.6443,872100.0
2011-08-09 13:30:00,41.27,41.29,41.16,41.17,1065400.0,27.6443,27.6577,27.5707,27.5774,1065400.0
2011-08-09 13:35:00,41.18,41.21,41.1,41.13,182400.0,27.5841,27.6041,27.5305,27.5506,182400.0
2011-08-09 13:40:00,41.13,41.17,41.1,41.15,189300.0,27.5506,27.5774,27.5305,27.564,189300.0
2011-08-09 13:45:00,41.15,41.15,40.98,41.02,353500.0,27.564,27.564,27.4501,27.4769,353500.0
2011-08-09 13:50:00,41.03,41.07,40.84,40.85,360300.0,27.4836,27.5104,27.3563,27.363,360300.0
2011-08-09 13:55:00,40.85,40.99,40.78,40.94,284000.0,27.363,27.4568,27.3161,27.4233,284000.0
2011-08-09 14:00:00,40.94,41.02,40.89,40.91,146500.0,27.4233,27.4769,27.3898,27.4032,146500.0
2011-08-09 14:05:00,40.89,40.9,40.8,40.84,272400.0,27.3898,27.3965,27.3295,27.3563,272400.0
2011-08-09 14:10:00,40.84,40.9,40.81,40.87,207800.0,27.3563,27.3965,27.3362,27.3764,207800.0
2011-08-09 14:15:00,40.88,41.28,40.86,41.02,353400.0,27.3831,27.651,27.3697,27.4769,353400.0
2011-08-09 14:20:00,41.0,41.02,40.16,40.37,3107200.0,27.4635,27.4769,26.9008,27.0415,3107200.0
2011-08-09 14:25:00,40.37,40.7,40.25,40.66,3337100.0,27.0415,27.2625,26.9611,27.2357,3337100.0
2011-08-09 14:30:00,40.66,40.69,40.54,40.57,1444400.0,27.2357,27.2558,27.1554,27.1754,1444400.0
2011-08-09 14:35:00,40.56,40.63,40.23,40.24,1061100.0,27.1687,27.2156,26.9477,26.9544,1061100.0
2011-08-09 14:40:00,40.24,40.25,39.75,39.76,1236000.0,26.9544,26.9611,26.6262,26.6329,1236000.0
2011-08-09 14:45:00,39.76,40.15,39.75,39.98,1696400.0,26.6329,26.8941,26.6262,26.7802,1696400.0
2011-08-09 14:50:00,39.96,40.47,39.95,40.4,1156100.0,26.7668,27.1085,26.7601,27.0616,1156100.0
2011-08-09 14:55:00,40.4,40.47,40.17,40.27,494600.0,27.0616,27.1085,26.9075,26.9745,494600.0
2011-08-09 15:00:00,40.27,40.52,40.03,40.48,486300.0,26.9745,27.142,26.8137,27.1152,486300.0
2011-08-09 15:05:00,40.47,40.66,40.47,40.63,2719900.0,27.1085,27.2357,27.1085,27.2156,2719900.0
2011-08-09 15:10:00,40.63,41.15,40.6,41.07,1691200.0,27.2156,27.564,27.1955,27.5104,1691200.0
2011-08-09 15:15:00,41.08,41.6,41.07,41.51,2083500.0,27.5171,27.8654,27.5104,27.8051,2083500.0
2011-08-09 15:20:00,41.51,41.59,41.39,41.57,1609600.0,27.8051,27.8587,27.7247,27.8453,1609600.0
2011-08-09 15:25:00,41.57,41.57,41.34,41.43,2146100.0,27.8453,27.8453,27.6912,27.7515,2146100.0
2011-08-09 15:30:00,41.43,41.46,41.17,41.25,1293900.0,27.7515,27.7716,27.5774,27.6309,1293900.0
2011-08-09 15:35:00,41.25,41.31,41.13,41.31,782100.0,27.6309,27.6711,27.5506,27.6711,782100.0
2011-08-09 15:40:00,41.31,41.59,41.3,41.55,596600.0,27.6711,27.8587,27.6644,27.8319,596600.0
2011-08-09 15:45:00,41.56,41.83,41.53,41.79,640900.0,27.8386,28.0194,27.8185,27.9927,640900.0
2011-08-09 15:50:00,41.8,41.91,41.69,41.9,596200.0,27.9994,28.073,27.9257,28.0663,596200.0
2011-08-09 15:55:00,41.9,42.35,41.9,42.27,2121900.0,28.0663,28.3678,28.0663,28.3142,2121900.0
2011-08-10 09:30:00,41.07,41.12,40.86,40.87,1257700.0,27.5104,27.5439,27.3697,27.3764,1257700.0
2011-08-10 09:35:00,40.86,41.08,40.8,41.08,1580900.0,27.3697,27.5171,27.3295,27.5171,1580900.0
2011-08-10 09:40:00,41.07,41.3,40.96,41.3,787000.0,27.5104,27.6644,27.4367,27.6644,787000.0
2011-08-10 09:45:00,41.3,41.4,41.18,41.28,770300.0,27.6644,27.7314,27.5841,27.651,770300.0
2011-08-10 09:50:00,41.28,41.32,41.08,41.14,766700.0,27.651,27.6778,27.5171,27.5573,766700.0
2011-08-10 09:55:00,41.14,41.26,40.92,40.92,791400.0,27.5573,27.6376,27.4099,27.4099,791400.0
2011-08-10 10:00:00,40.92,40.97,40.77,40.84,984400.0,27.4099,27.4434,27.3094,27.3563,984400.0
2011-08-10 10:05:00,40.83,41.05,40.79,40.8,746700.0,27.3496,27.497,27.3228,27.3295,746700.0
2011-08-10 10:10:00,40.79,40.79,40.54,40.69,657500.0,27.3228,27.3228,27.1554,27.2558,657500.0
2011-08-10 10:15:00,40.69,40.77,40.6,40.64,601300.0,27.2558,27.3094,27.1955,27.2223,601300.0
2011-08-10 10:20:00,40.64,40.72,40.37,40.52,572900.0,27.2223,27.2759,27.0415,27.142,572900.0
2011-08-10 10:25:00,40.51,40.59,40.41,40.51,509900.0,27.1353,27.1888,27.0683,27.1353,509900.0
2011-08-10 10:30:00,40.52,40.88,40.41,40.79,1110900.0,27.142,27.3831,27.0683,27.3228,1110900.0
2011-08-10 10:35:00,40.79,40.84,40.6,40.73,453900.0,27.3228,27.3563,27.1955,27.2826,453900.0
2011-08-10 10:40:00,40.74,40.88,40.54,40.55,397500.0,27.2893,27.3831,27.1554,27.1621,397500.0
2011-08-10 10:45:00,40.54,40.67,40.47,40.56,364500.0,27.1554,27.2424,27.1085,27.1687,364500.0
2011-08-10 10:50:00,40.57,40.57,40.34,40.47,502400.0,27.1754,27.1754,27.0214,27.1085,502400.0
2011-08-10 10:55:00,40.47,40.69,40.43,40.58,389000.0,27.1085,27.2558,27.0817,27.1821,389000.0
2011-08-10 11:00:00,40.58,40.59,40.33,40.34,267000.0,27.1821,27.1888,27.0147,27.0214,267000.0
2011-08-10 11:05:00,40.34,40.41,40.21,40.27,2399200.0,27.0214,27.0683,26.9343,26.9745,2399200.0
2011-08-10 11:10:00,40.27,40.47,40.23,40.36,390700.0,26.9745,27.1085,26.9477,27.0348,390700.0
2011-08-10 11:15:00,40.36,40.63,40.34,40.46,534800.0,27.0348,27.2156,27.0214,27.1018,534800.0
2011-08-10 11:20:00,40.46,40.52,40.36,40.38,472300.0,27.1018,27.142,27.0348,27.0482,472300.0
2011-08-10 11:25:00,40.37,40.4,40.25,40.28,404600.0,27.0415,27.0616,26.9611,26.9812,404600.0
2011-08-10 11:30:00,40.28,40.47,40.27,40.43,1026800.0,26.9812,27.1085,26.9745,27.0817,1026800.0
2011-08-10 11:35:00,40.43,40.43,40.18,40.24,658100.0,27.0817,27.0817,26.9142,26.9544,658100.0
2011-08-10 11:40:00,40.25,40.48,40.19,40.41,1303000.0,26.9611,27.1152,26.9209,27.0683,1303000.0
2011-08-10 11:45:00,40.41,40.45,40.28,40.28,562500.0,27.0683,27.0951,26.9812,26.9812,562500.0
2011-08-10 11:50:00,40.28,40.47,40.28,40.47,342800.0,26.9812,27.1085,26.9812,27.1085,342800.0
2011-08-10 11:55:00,40.47,40.59,40.43,40.47,598600.0,27.1085,27.1888,27.0817,27.1085,598600.0
2011-08-10 12:00:00,40.47,40.58,40.37,40.53,841200.0,27.1085,27.1821,27.0415,27.1487,841200.0
2011-08-10 12:05:00,40.53,40.67,40.52,40.58,876600.0,27.1487,27.2424,27.142,27.1821,876600.0
2011-08-10 12:10:00,40.59,40.59,40.51,40.54,313800.0,27.1888,27.1888,27.1353,27.1554,313800.0
2011-08-10 12:15:00,40.53,40.67,40.53,40.67,518200.0,27.1487,27.2424,27.1487,27.2424,518200.0
2011-08-10 12:20:00,40.67,40.69,40.51,40.57,269200.0,27.2424,27.2558,27.1353,27.1754,269200.0
2011-08-10 12:25:00,40.57,40.58,40.43,40.44,403300.0,27.1754,27.1821,27.0817,27.0884,403300.0
2011-08-10 12:30:00,40.44,40.57,40.42,40.55,299400.0,27.0884,27.1754,27.075,27.1621,299400.0
2011-08-10 12:35:00,40.54,40.56,40.3,40.37,425200.0,27.1554,27.1687,26.9946,27.0415,425200.0
2011-08-10 12:40:00,40.37,40.47,40.31,40.43,159000.0,27.0415,27.1085,27.0013,27.0817,159000.0
2011-08-10 12:45:00,40.43,40.51,40.38,40.41,540500.0,27.0817,27.1353,27.0482,27.0683,540500.0
2011-08-10 12:50:00,40.42,40.55,40.41,40.53,133400.0,27.075,27.1621,27.0683,27.1487,133400.0
2011-08-10 12:55:00,40.53,40.64,40.45,40.55,445200.0,27.1487,27.2223,27.0951,27.1621,445200.0
2011-08-10 13:00:00,40.54,40.64,40.44,40.63,838900.0,27.1554,27.2223,27.0884,27.2156,838900.0
2011-08-10 13:05:00,40.63,40.65,40.46,40.6,174900.0,27.2156,27.229,27.1018,27.1955,174900.0
2011-08-10 13:10:00,40.61,40.65,40.53,40.58,120200.0,27.2022,27.229,27.1487,27.1821,120200.0
2011-08-10 13:15:00,40.58,40.64,40.43,40.45,163400.0,27.1821,27.2223,27.0817,27.0951,163400.0
2011-08-10 13:20:00,40.44,40.54,40.35,40.5,217700.0,27.0884,27.1554,27.0281,27.1286,217700.0
2011-08-10 13:25:00,40.51,40.66,40.43,40.52,251700.0,27.1353,27.2357,27.0817,27.142,251700.0
2011-08-10 13:30:00,40.54,40.66,40.45,40.58,275800.0,27.1554,27.2357,27.0951,27.1821,275800.0
2011-08-10 13:35:00,40.59,40.66,40.51,40.56,164900.0,27.1888,27.2357,27.1353,27.1687,164900.0
2011-08-10 13:40:00,40.57,40.7,40.52,40.62,145100.0,27.1754,27.2625,27.142,27.2089,145100.0
2011-08-10 13:45:00,40.63,40.87,40.63,40.8,252000.0,27.2156,27.3764,27.2156,27.3295,252000.0
2011-08-10 13:50:00,40.8,40.99,40.79,40.99,637300.0,27.3295,27.4568,27.3228,27.4568,637300.0
2011-08-10 13:55:00,40.99,41.06,40.93,41.06,320700.0,27.4568,27.5037,27.4166,27.5037,320700.0
2011-08-10 14:00:00,41.05,41.06,40.9,40.99,443300.0,27.497,27.5037,27.3965,27.4568,443300.0
2011-08-10 14:05:00,40.99,41.26,40.97,41.23,405000.0,27.4568,27.6376,27.4434,27.6175,405000.0
2011-08-10 14:10:00,41.23,41.44,41.23,41.33,329500.0,27.6175,27.7582,27.6175,27.6845,329500.0
2011-08-10 14:15:00,41.33,41.37,41.06,41.16,355600.0,27.6845,27.7113,27.5037,27.5707,355600.0
2011-08-10 14:20:00,41.15,41.25,41.07,41.18,1468200.0,27.564,27.6309,27.5104,27.5841,1468200.0
2011-08-10 14:25:00,41.18,41.3,41.13,41.15,203600.0,27.5841,27.6644,27.5506,27.564,203600.0
2011-08-10 14:30:00,41.15,41.25,41.08,41.08,222500.0,27.564,27.6309,27.5171,27.5171,222500.0
2011-08-10 14:35:00,41.08,41.17,40.99,41.01,165100.0,27.5171,27.5774,27.4568,27.4702,165100.0
2011-08-10 14:40:00,41.01,41.09,40.98,41.06,170200.0,27.4702,27.5238,27.4501,27.5037,170200.0
2011-08-10 14:45:00,41.06,41.2,41.02,41.06,255300.0,27.5037,27.5974,27.4769,27.5037,255300.0
2011-08-10 14:50:00,41.06,41.07,40.85,40.87,227900.0,27.5037,27.5104,27.363,27.3764,227900.0
2011-08-10 14:55:00,40.88,41.02,40.86,40.86,203700.0,27.3831,27.4769,27.3697,27.3697,203700.0
2011-08-10 15:00:00,40.87,40.95,40.81,40.91,449500.0,27.3764,27.43,27.3362,27.4032,449500.0
2011-08-10 15:05:00,40.91,40.96,40.64,40.67,325100.0,27.4032,27.4367,27.2223,27.2424,325100.0
2011-08-10 15:10:00,40.67,40.8,40.57,40.59,340000.0,27.2424,27.3295,27.1754,27.1888,340000.0
2011-08-10 15:15:00,40.59,40.78,40.56,40.7,314100.0,27.1888,27.3161,27.1687,27.2625,314100.0
2011-08-10 15:20:00,40.7,40.85,40.7,40.84,220700.0,27.2625,27.363,27.2625,27.3563,220700.0
2011-08-10 15:25:00,40.84,40.94,40.62,40.67,315400.0,27.3563,27.4233,27.2089,27.2424,315400.0
2011-08-10 15:30:00,40.66,40.68,40.42,40.45,1115700.0,27.2357,27.2491,27.075,27.0951,1115700.0
2011-08-10 15:35:00,40.44,40.63,40.44,40.58,481300.0,27.0884,27.2156,27.0884,27.1821,481300.0
2011-08-10 15:40:00,40.58,40.73,40.46,40.57,468400.0,27.1821,27.2826,27.1018,27.1754,468400.0
2011-08-10 15:45:00,40.55,40.57,40.45,40.5,659800.0,27.1621,27.1754,27.0951,27.1286,659800.0
2011-08-10 15:50:00,40.5,40.52,40.34,40.35,942400.0,27.1286,27.142,27.0214,27.0281,942400.0
2011-08-10 15:55:00,40.35,40.36,40.09,40.13,1197200.0,27.0281,27.0348,26.8539,26.8807,1197200.0
2011-08-11 09:30:00,41.04,41.17,40.92,41.13,1194200.0,27.4903,27.5774,27.4099,27.5506,1194200.0
2011-08-11 09:35:00,41.14,41.24,41.0,41.11,1098400.0,27.5573,27.6242,27.4635,27.5372,1098400.0
2011-08-11 09:40:00,41.11,41.2,40.94,40.96,572600.0,27.5372,27.5974,27.4233,27.4367,572600.0
2011-08-11 09:45:00,40.95,41.16,40.9,41.0,508500.0,27.43,27.5707,27.3965,27.4635,508500.0
2011-08-11 09:50:00,41.0,41.01,40.79,40.89,654300.0,27.4635,27.4702,27.3228,27.3898,654300.0
2011-08-11 09:55:00,40.9,41.01,40.73,40.91,451600.0,27.3965,27.4702,27.2826,27.4032,451600.0
2011-08-11 10:00:00,40.92,41.21,40.88,41.21,1912100.0,27.4099,27.6041,27.3831,27.6041,1912100.0
2011-08-11 10:05:00,41.21,41.21,41.03,41.13,445400.0,27.6041,27.6041,27.4836,27.5506,445400.0
2011-08-11 10:10:00,41.13,41.14,40.97,41.14,432400.0,27.5506,27.5573,27.4434,27.5573,432400.0
2011-08-11 10:15:00,41.15,41.46,41.15,41.37,684100.0,27.564,27.7716,27.564,27.7113,684100.0
2011-08-11 10:20:00,41.37,41.49,41.29,41.42,718800.0,27.7113,27.7917,27.6577,27.7448,718800.0
2011-08-11 10:25:00,41.42,41.61,41.39,41.49,3053500.0,27.7448,27.8721,27.7247,27.7917,3053500.0
2011-08-11 10:30:00,41.5,41.69,41.5,41.62,960000.0,27.7984,27.9257,27.7984,27.8788,960000.0
2011-08-11 10:35:00,41.62,41.67,41.45,41.65,579700.0,27.8788,27.9123,27.7649,27.8989,579700.0
2011-08-11 10:40:00,41.66,41.74,41.55,41.71,358800.0,27.9056,27.9592,27.8319,27.9391,358800.0
2011-08-11 10:45:00,41.71,41.96,41.64,41.95,480200.0,27.9391,28.1065,27.8922,28.0998,480200.0
2011-08-11 10:50:00,41.96,42.0,41.87,41.92,443000.0,28.1065,28.1333,28.0462,28.0797,443000.0
2011-08-11 10:55:00,41.91,41.94,41.73,41.74,753100.0,28.073,28.0931,27.9525,27.9592,753100.0
2011-08-11 11:00:00,41.74,41.86,41.71,41.84,587200.0,27.9592,28.0395,27.9391,28.0261,587200.0
2011-08-11 11:05:00,41.85,41.89,41.77,41.77,366200.0,28.0328,28.0596,27.9793,27.9793,366200.0
2011-08-11 11:10:00,41.78,41.82,41.65,41.72,700700.0,27.986,28.0127,27.8989,27.9458,700700.0
2011-08-11 11:15:00,41.73,41.74,41.58,41.7,980000.0,27.9525,27.9592,27.852,27.9324,980000.0
2011-08-11 11:20:00,41.72,41.73,41.6,41.65,284800.0,27.9458,27.9525,27.8654,27.8989,284800.0
2011-08-11 11:25:00,41.65,41.76,41.56,41.72,250900.0,27.8989,27.9726,27.8386,27.9458,250900.0
2011-08-11 11:30:00,41.71,41.81,41.7,41.74,256200.0,27.9391,28.0061,27.9324,27.9592,256200.0
2011-08-11 11:35:00,41.74,41.76,41.62,41.72,321100.0,27.9592,27.9726,27.8788,27.9458,321100.0
2011-08-11 11:40:00,41.73,41.81,41.71,41.81,182800.0,27.9525,28.0061,27.9391,28.0061,182800.0
2011-08-11 11:45:00,41.82,41.85,41.72,41.85,193600.0,28.0127,28.0328,27.9458,28.0328,193600.0
2011-08-11 11:50:00,41.83,41.97,41.8,41.94,99500.0,28.0194,28.1132,27.9994,28.0931,99500.0
2011-08-11 11:55:00,41.94,41.95,41.85,41.89,180300.0,28.0931,28.0998,28.0328,28.0596,180300.0
2011-08-11 12:00:00,41.87,41.92,41.77,41.89,121300.0,28.0462,28.0797,27.9793,28.0596,121300.0
2011-08-11 12:05:00,41.87,41.97,41.85,41.88,111500.0,28.0462,28.1132,28.0328,28.0529,111500.0
2011-08-11 12:10:00,41.88,41.91,41.78,41.9,139800.0,28.0529,28.073,27.986,28.0663,139800.0
2011-08-11 12:15:00,41.91,42.15,41.88,41.97,5508100.0,28.073,28.2338,28.0529,28.1132,5508100.0
2011-08-11 12:20:00,41.97,42.06,41.95,41.98,438400.0,28.1132,28.1735,28.0998,28.1199,438400.0
2011-08-11 12:25:00,41.98,41.98,41.88,41.95,150700.0,28.1199,28.1199,28.0529,28.0998,150700.0
2011-08-11 12:30:00,41.95,42.12,41.95,42.09,627600.0,28.0998,28.2137,28.0998,28.1936,627600.0
2011-08-11 12:35:00,42.09,42.13,42.05,42.09,217800.0,28.1936,28.2204,28.1668,28.1936,217800.0
2011-08-11 12:40:00,42.1,42.23,42.09,42.21,175400.0,28.2003,28.2874,28.1936,28.274,175400.0
2011-08-11 12:45:00,42.21,42.37,42.2,42.24,241200.0,28.274,28.3812,28.2673,28.2941,241200.0
2011-08-11 12:50:00,42.25,42.33,42.24,42.25,202100.0,28.3008,28.3544,28.2941,28.3008,202100.0
2011-08-11 12:55:00,42.25,42.45,42.25,42.39,395900.0,28.3008,28.4347,28.3008,28.3946,395900.0
2011-08-11 13:00:00,42.39,42.4,42.21,42.26,498500.0,28.3946,28.4013,28.274,28.3075,498500.0
2011-08-11 13:05:00,42.26,42.3,42.22,42.29,268300.0,28.3075,28.3343,28.2807,28.3276,268300.0
2011-08-11 13:10:00,42.3,42.42,42.25,42.31,238400.0,28.3343,28.4147,28.3008,28.341,238400.0
2011-08-11 13:15:00,42.31,42.35,42.21,42.23,164300.0,28.341,28.3678,28.274,28.2874,164300.0
2011-08-11 13:20:00,42.22,42.28,42.16,42.23,156200.0,28.2807,28.3209,28.2405,28.2874,156200.0
2011-08-11 13:25:00,42.23,42.33,42.17,42.26,211000.0,28.2874,28.3544,28.2472,28.3075,211000.0
2011-08-11 13:30:00,42.27,42.34,42.21,42.29,163900.0,28.3142,28.3611,28.274,28.3276,163900.0
2011-08-11 13:35:00,42.29,42.32,42.18,42.19,261400.0,28.3276,28.3477,28.2539,28.2606,261400.0
2011-08-11 13:40:00,42.18,42.25,41.98,42.01,224000.0,28.2539,28.3008,28.1199,28.14,224000.0
2011-08-11 13:45:00,42.02,42.12,42.01,42.11,197300.0,28.1467,28.2137,28.14,28.207,197300.0
2011-08-11 13:50:00,42.12,42.19,42.04,42.14,153300.0,28.2137,28.2606,28.1601,28.2271,153300.0
2011-08-11 13:55:00,42.13,42.19,42.09,42.19,154500.0,28.2204,28.2606,28.1936,28.2606,154500.0
2011-08-11 14:00:00,42.18,42.19,42.11,42.15,157700.0,28.2539,28.2606,28.207,28.2338,157700.0
2011-08-11 14:05:00,42.15,42.22,42.11,42.17,227400.0,28.2338,28.2807,28.207,28.2472,227400.0
2011-08-11 14:10:00,42.18,42.33,42.14,42.32,350300.0,28.2539,28.3544,28.2271,28.3477,350300.0
2011-08-11 14:15:00,42.31,42.37,42.2,42.28,305300.0,28.341,28.3812,28.2673,28.3209,305300.0
2011-08-11 14:20:00,42.29,42.43,42.29,42.39,375000.0,28.3276,28.4214,28.3276,28.3946,375000.0
2011-08-11 14:25:00,42.4,42.44,42.32,42.44,398700.0,28.4013,28.428,28.3477,28.428,398700.0
2011-08-11 14:30:00,42.43,42.45,42.29,42.3,759000.0,28.4214,28.4347,28.3276,28.3343,759000.0
2011-08-11 14:35:00,42.29,42.38,42.29,42.37,352300.0,28.3276,28.3879,28.3276,28.3812,352300.0
2011-08-11 14:40:00,42.36,42.38,42.29,42.37,331600.0,28.3745,28.3879,28.3276,28.3812,331600.0
2011-08-11 14:45:00,42.37,42.44,42.34,42.37,342100.0,28.3812,28.428,28.3611,28.3812,342100.0
2011-08-11 14:50:00,42.36,42.5,42.34,42.5,291800.0,28.3745,28.4682,28.3611,28.4682,291800.0
2011-08-11 14:55:00,42.49,42.62,42.45,42.56,202700.0,28.4615,28.5486,28.4347,28.5084,202700.0
2011-08-11 15:00:00,42.55,42.68,42.52,42.67,572200.0,28.5017,28.5888,28.4816,28.5821,572200.0
2011-08-11 15:05:00,42.67,42.74,42.64,42.64,548600.0,28.5821,28.629,28.562,28.562,548600.0
2011-08-11 15:10:00,42.65,42.76,42.63,42.73,588300.0,28.5687,28.6424,28.5553,28.6223,588300.0
2011-08-11 15:15:00,42.72,42.82,42.68,42.75,764600.0,28.6156,28.6826,28.5888,28.6357,764600.0
2011-08-11 15:20:00,42.75,42.84,42.74,42.83,621200.0,28.6357,28.696,28.629,28.6893,621200.0
2011-08-11 15:25:00,42.83,42.87,42.72,42.78,838300.0,28.6893,28.7161,28.6156,28.6558,838300.0
2011-08-11 15:30:00,42.78,42.8,42.71,42.8,951000.0,28.6558,28.6692,28.6089,28.6692,951000.0
2011-08-11 15:35:00,42.81,42.88,42.75,42.78,839200.0,28.6759,28.7228,28.6357,28.6558,839200.0
2011-08-11 15:40:00,42.78,42.84,42.75,42.83,671200.0,28.6558,28.696,28.6357,28.6893,671200.0
2011-08-11 15:45:00,42.82,42.91,42.7,42.73,1011100.0,28.6826,28.7429,28.6022,28.6223,1011100.0
2011-08-11 15:50:00,42.73,42.75,42.53,42.6,1294800.0,28.6223,28.6357,28.4883,28.5352,1294800.0
2011-08-11 15:55:00,42.6,42.73,42.39,42.42,1706000.0,28.5352,28.6223,28.3946,28.4147,1706000.0
2011-08-12 09:30:00,42.46,42.68,42.42,42.65,921300.0,28.4414,28.5888,28.4147,28.5687,921300.0
2011-08-12 09:35:00,42.64,42.67,42.44,42.53,2741100.0,28.562,28.5821,28.428,28.4883,2741100.0
2011-08-12 09:40:00,42.52,42.53,42.4,42.42,375600.0,28.4816,28.4883,28.4013,28.4147,375600.0
2011-08-12 09:45:00,42.41,42.58,42.4,42.54,870600.0,28.408,28.5218,28.4013,28.495,870600.0
2011-08-12 09:50:00,42.54,42.55,42.31,42.37,365200.0,28.495,28.5017,28.341,28.3812,365200.0
2011-08-12 09:55:00,42.32,42.35,41.9,42.16,3889400.0,28.3477,28.3678,28.0663,28.2405,3889400.0
2011-08-12 10:00:00,42.15,42.2,41.96,42.05,1004000.0,28.2338,28.2673,28.1065,28.1668,1004000.0
2011-08-12 10:05:00,42.05,42.15,41.93,42.01,205900.0,28.1668,28.2338,28.0864,28.14,205900.0
2011-08-12 10:10:00,42.02,42.2,41.93,42.19,799900.0,28.1467,28.2673,28.0864,28.2606,799900.0
2011-08-12 10:15:00,42.18,42.23,42.13,42.18,173300.0,28.2539,28.2874,28.2204,28.2539,173300.0
2011-08-12 10:20:00,42.18,42.18,42.02,42.15,741400.0,28.2539,28.2539,28.1467,28.2338,741400.0
2011-08-12 10:25:00,42.15,42.29,42.13,42.25,321800.0,28.2338,28.3276,28.2204,28.3008,321800.0
2011-08-12 10:30:00,42.24,42.29,42.16,42.26,175300.0,28.2941,28.3276,28.2405,28.3075,175300.0
2011-08-12 10:35:00,42.26,42.35,42.22,42.28,351500.0,28.3075,28.3678,28.2807,28.3209,351500.0
2011-08-12 10:40:00,42.27,42.29,42.07,42.09,394900.0,28.3142,28.3276,28.1802,28.1936,394900.0
2011-08-12 10:45:00,42.09,42.13,41.96,41.98,323500.0,28.1936,28.2204,28.1065,28.1199,323500.0
2011-08-12 10:50:00,41.98,42.06,41.91,42.04,198800.0,28.1199,28.1735,28.073,28.1601,198800.0
2011-08-12 10:55:00,42.05,42.17,42.0,42.16,247100.0,28.1668,28.2472,28.1333,28.2405,247100.0
2011-08-12 11:00:00,42.15,42.22,42.05,42.05,110100.0,28.2338,28.2807,28.1668,28.1668,110100.0
2011-08-12 11:05:00,42.05,42.2,42.04,42.16,290600.0,28.1668,28.2673,28.1601,28.2405,290600.0
2011-08-12 11:10:00,42.16,42.22,42.11,42.18,111400.0,28.2405,28.2807,28.207,28.2539,111400.0
2011-08-12 11:15:00,42.18,42.27,42.17,42.17,150000.0,28.2539,28.3142,28.2472,28.2472,150000.0
2011-08-12 11:20:00,42.17,42.2,42.11,42.17,313300.0,28.2472,28.2673,28.207,28.2472,313300.0
2011-08-12 11:25:00,42.17,42.27,42.15,42.21,216000.0,28.2472,28.3142,28.2338,28.274,216000.0
2011-08-12 11:30:00,42.21,42.34,42.18,42.31,110000.0,28.274,28.3611,28.2539,28.341,110000.0
2011-08-12 11:35:00,42.31,42.49,42.31,42.42,627400.0,28.341,28.4615,28.341,28.4147,627400.0
2011-08-12 11:40:00,42.42,42.5,42.38,42.5,426000.0,28.4147,28.4682,28.3879,28.4682,426000.0
2011-08-12 11:45:00,42.51,42.61,42.48,42.48,121500.0,28.4749,28.5419,28.4548,28.4548,121500.0
2011-08-12 11:50:00,42.49,42.59,42.48,42.58,188400.0,28.4615,28.5285,28.4548,28.5218,188400.0
2011-08-12 11:55:00,42.58,42.6,42.43,42.51,134400.0,28.5218,28.5352,28.4214,28.4749,134400.0
2011-08-12 12:00:00,42.51,42.56,42.48,42.54,214400.0,28.4749,28.5084,28.4548,28.495,214400.0
2011-08-12 12:05:00,42.54,42.56,42.5,42.51,118200.0,28.495,28.5084,28.4682,28.4749,118200.0
2011-08-12 12:10:00,42.5,42.51,42.4,42.42,97300.0,28.4682,28.4749,28.4013,28.4147,97300.0
2011-08-12 12:15:00,42.41,42.49,42.4,42.48,53400.0,28.408,28.4615,28.4013,28.4548,53400.0
2011-08-12 12:20:00,42.48,42.48,42.41,42.41,83500.0,28.4548,28.4548,28.408,28.408,83500.0
2011-08-12 12:25:00,42.41,42.45,42.34,42.45,256300.0,28.408,28.4347,28.3611,28.4347,256300.0
2011-08-12 12:30:00,42.45,42.48,42.35,42.45,472900.0,28.4347,28.4548,28.3678,28.4347,472900.0
2011-08-12 12:35:00,42.45,42.46,42.31,42.32,141900.0,28.4347,28.4414,28.341,28.3477,141900.0
2011-08-12 12:40:00,42.33,42.41,42.32,42.39,90100.0,28.3544,28.408,28.3477,28.3946,90100.0
2011-08-12 12:45:00,42.4,42.4,42.31,42.32,79300.0,28.4013,28.4013,28.341,28.3477,79300.0
2011-08-12 12:50:00,42.32,42.42,42.32,42.42,142100.0,28.3477,28.4147,28.3477,28.4147,142100.0
2011-08-12 12:55:00,42.41,42.46,42.38,42.45,124300.0,28.408,28.4414,28.3879,28.4347,124300.0
2011-08-12 13:00:00,42.44,42.5,42.43,42.47,146600.0,28.428,28.4682,28.4214,28.4481,146600.0
2011-08-12 13:05:00,42.48,42.51,42.44,42.44,67200.0,28.4548,28.4749,28.428,28.428,67200.0
2011-08-12 13:10:00,42.45,42.49,42.44,42.45,93200.0,28.4347,28.4615,28.428,28.4347,93200.0
2011-08-12 13:15:00,42.45,42.47,42.44,42.47,73800.0,28.4347,28.4481,28.428,28.4481,73800.0
2011-08-12 13:20:00,42.47,42.5,42.4,42.41,424800.0,28.4481,28.4682,28.4013,28.408,424800.0
2011-08-12 13:25:00,42.42,42.47,42.39,42.46,75800.0,28.4147,28.4481,28.3946,28.4414,75800.0
2011-08-12 13:30:00,42.47,42.47,42.41,42.45,50900.0,28.4481,28.4481,28.408,28.4347,50900.0
2011-08-12 13:35:00,42.45,42.52,42.44,42.49,130800.0,28.4347,28.4816,28.428,28.4615,130800.0
2011-08-12 13:40:00,42.49,42.56,42.49,42.52,64300.0,28.4615,28.5084,28.4615,28.4816,64300.0
2011-08-12 13:45:00,42.53,42.58,42.53,42.55,57000.0,28.4883,28.5218,28.4883,28.5017,57000.0
2011-08-12 13:50:00,42.54,42.59,42.54,42.55,160100.0,28.495,28.5285,28.495,28.5017,160100.0
2011-08-12 13:55:00,42.56,42.56,42.5,42.53,55200.0,28.5084,28.5084,28.4682,28.4883,55200.0
2011-08-12 14:00:00,42.53,42.56,42.51,42.51,125900.0,28.4883,28.5084,28.4749,28.4749,125900.0
2011-08-12 14:05:00,42.52,42.57,42.51,42.56,65000.0,28.4816,28.5151,28.4749,28.5084,65000.0
2011-08-12 14:10:00,42.57,42.57,42.41,42.47,130500.0,28.5151,28.5151,28.408,28.4481,130500.0
2011-08-12 14:15:00,42.46,42.5,42.32,42.35,242600.0,28.4414,28.4682,28.3477,28.3678,242600.0
2011-08-12 14:20:00,42.35,42.35,42.2,42.26,238400.0,28.3678,28.3678,28.2673,28.3075,238400.0
2011-08-12 14:25:00,42.26,42.37,42.24,42.29,233400.0,28.3075,28.3812,28.2941,28.3276,233400.0
2011-08-12 14:30:00,42.28,42.34,42.24,42.29,134400.0,28.3209,28.3611,28.2941,28.3276,134400.0
2011-08-12 14:35:00,42.29,42.32,42.18,42.21,145500.0,28.3276,28.3477,28.2539,28.274,145500.0
2011-08-12 14:40:00,42.2,42.32,42.18,42.3,106200.0,28.2673,28.3477,28.2539,28.3343,106200.0
2011-08-12 14:45:00,42.31,42.39,42.3,42.31,217600.0,28.341,28.3946,28.3343,28.341,217600.0
2011-08-12 14:50:00,42.31,42.32,42.25,42.31,57600.0,28.341,28.3477,28.3008,28.341,57600.0
2011-08-12 14:55:00,42.32,42.38,42.27,42.36,111000.0,28.3477,28.3879,28.3142,28.3745,111000.0
2011-08-12 15:00:00,42.36,42.46,42.35,42.38,149100.0,28.3745,28.4414,28.3678,28.3879,149100.0
2011-08-12 15:05:00,42.39,42.47,42.32,42.34,185600.0,28.3946,28.4481,28.3477,28.3611,185600.0
2011-08-12 15:10:00,42.34,42.41,42.31,42.33,111700.0,28.3611,28.408,28.341,28.3544,111700.0
2011-08-12 15:15:00,42.33,42.37,42.31,42.34,80500.0,28.3544,28.3812,28.341,28.3611,80500.0
2011-08-12 15:20:00,42.34,42.42,42.33,42.4,216400.0,28.3611,28.4147,28.3544,28.4013,216400.0
2011-08-12 15:25:00,42.4,42.41,42.32,42.34,262500.0,28.4013,28.408,28.3477,28.3611,262500.0
2011-08-12 15:30:00,42.35,42.36,42.22,42.29,329100.0,28.3678,28.3745,28.2807,28.3276,329100.0
2011-08-12 15:35:00,42.3,42.36,42.28,42.33,280200.0,28.3343,28.3745,28.3209,28.3544,280200.0
2011-08-12 15:40:00,42.33,42.38,42.32,42.35,291500.0,28.3544,28.3879,28.3477,28.3678,291500.0
2011-08-12 15:45:00,42.35,42.37,42.28,42.34,1315800.0,28.3678,28.3812,28.3209,28.3611,1315800.0
2011-08-12 15:50:00,42.34,42.4,42.33,42.36,914800.0,28.3611,28.4013,28.3544,28.3745,914800.0
2011-08-12 15:55:00,42.36,42.45,42.33,42.39,1283600.0,28.3745,28.4347,28.3544,28.3946,1283600.0
2011-08-15 09:30:00,43.02,43.12,43.01,43.05,710300.0,28.8166,28.8835,28.8099,28.8367,710300.0
2011-08-15 09:35:00,43.07,43.14,43.01,43.07,883900.0,28.85,28.8969,28.8099,28.85,883900.0
2011-08-15 09:40:00,43.07,43.22,43.06,43.16,308500.0,28.85,28.9505,28.8434,28.9103,308500.0
2011-08-15 09:45:00,43.17,43.2,43.1,43.14,430000.0,28.917,28.9371,28.8701,28.8969,430000.0
2011-08-15 09:50:00,43.15,43.2,43.06,43.1,280300.0,28.9036,28.9371,28.8434,28.8701,280300.0
2011-08-15 09:55:00,43.1,43.16,43.07,43.13,301700.0,28.8701,28.9103,28.85,28.8902,301700.0
2011-08-15 10:00:00,43.13,43.22,43.1,43.11,754700.0,28.8902,28.9505,28.8701,28.8768,754700.0
2011-08-15 10:05:00,43.11,43.22,43.11,43.18,319400.0,28.8768,28.9505,28.8768,28.9237,319400.0
2011-08-15 10:10:00,43.18,43.28,43.18,43.27,147700.0,28.9237,28.9907,28.9237,28.984,147700.0
2011-08-15 10:15:00,43.28,43.36,43.28,43.36,187600.0,28.9907,29.0443,28.9907,29.0443,187600.0
2011-08-15 10:20:00,43.36,43.39,43.33,43.36,243000.0,29.0443,29.0644,29.0242,29.0443,243000.0
2011-08-15 10:25:00,43.37,43.38,43.31,43.36,131100.0,29.051,29.0577,29.0108,29.0443,131100.0
2011-08-15 10:30:00,43.36,43.39,43.28,43.29,130100.0,29.0443,29.0644,28.9907,28.9974,130100.0
2011-08-15 10:35:00,43.29,43.33,43.27,43.28,166500.0,28.9974,29.0242,28.984,28.9907,166500.0
2011-08-15 10:40:00,43.27,43.29,43.23,43.23,256800.0,28.984,28.9974,28.9572,28.9572,256800.0
2011-08-15 10:45:00,43.24,43.3,43.23,43.28,152800.0,28.9639,29.0041,28.9572,28.9907,152800.0
2011-08-15 10:50:00,43.28,43.35,43.25,43.25,116400.0,28.9907,29.0376,28.9706,28.9706,116400.0
2011-08-15 10:55:00,43.26,43.31,43.21,43.24,487600.0,28.9773,29.0108,28.9438,28.9639,487600.0
2011-08-15 11:00:00,43.23,43.32,43.23,43.29,332000.0,28.9572,29.0175,28.9572,28.9974,332000.0
2011-08-15 11:05:00,43.29,43.33,43.24,43.27,159400.0,28.9974,29.0242,28.9639,28.984,159400.0
2011-08-15 11:10:00,43.27,43.3,43.27,43.3,153000.0,28.984,29.0041,28.984,29.0041,153000.0
2011-08-15 11:15:00,43.29,43.3,43.14,43.15,253400.0,28.9974,29.0041,28.8969,28.9036,253400.0
2011-08-15 11:20:00,43.15,43.2,43.15,43.17,143700.0,28.9036,28.9371,28.9036,28.917,143700.0
2011-08-15 11:25:00,43.17,43.17,43.12,43.17,133300.0,28.917,28.917,28.8835,28.917,133300.0
2011-08-15 11:30:00,43.18,43.18,43.05,43.08,268700.0,28.9237,28.9237,28.8367,28.8567,268700.0
2011-08-15 11:35:00,43.07,43.14,43.07,43.1,288100.0,28.85,28.8969,28.85,28.8701,288100.0
2011-08-15 11:40:00,43.1,43.16,43.1,43.15,91100.0,28.8701,28.9103,28.8701,28.9036,91100.0
2011-08-15 11:45:00,43.16,43.17,43.14,43.15,181100.0,28.9103,28.917,28.8969,28.9036,181100.0
2011-08-15 11:50:00,43.16,43.22,43.14,43.2,173400.0,28.9103,28.9505,28.8969,28.9371,173400.0
2011-08-15 11:55:00,43.2,43.22,43.18,43.2,182400.0,28.9371,28.9505,28.9237,28.9371,182400.0
2011-08-15 12:00:00,43.2,43.25,43.19,43.25,85300.0,28.9371,28.9706,28.9304,28.9706,85300.0
2011-08-15 12:05:00,43.24,43.25,43.14,43.16,232000.0,28.9639,28.9706,28.8969,28.9103,232000.0
2011-08-15 12:10:00,43.16,43.2,43.16,43.19,45200.0,28.9103,28.9371,28.9103,28.9304,45200.0
2011-08-15 12:15:00,43.18,43.23,43.17,43.23,18100.0,28.9237,28.9572,28.917,28.9572,18100.0
2011-08-15 12:20:00,43.23,43.25,43.18,43.19,204900.0,28.9572,28.9706,28.9237,28.9304,204900.0
2011-08-15 12:25:00,43.19,43.24,43.18,43.22,36700.0,28.9304,28.9639,28.9237,28.9505,36700.0
2011-08-15 12:30:00,43.22,43.25,43.21,43.21,73700.0,28.9505,28.9706,28.9438,28.9438,73700.0
2011-08-15 12:35:00,43.2,43.25,43.18,43.24,72000.0,28.9371,28.9706,28.9237,28.9639,72000.0
2011-08-15 12:40:00,43.24,43.33,43.23,43.29,862100.0,28.9639,29.0242,28.9572,28.9974,862100.0
2011-08-15 12:45:00,43.29,43.29,43.27,43.27,242700.0,28.9974,28.9974,28.984,28.984,242700.0
2011-08-15 12:50:00,43.28,43.33,43.27,43.3,650400.0,28.9907,29.0242,28.984,29.0041,650400.0
2011-08-15 12:55:00,43.3,43.32,43.29,43.3,71500.0,29.0041,29.0175,28.9974,29.0041,71500.0
2011-08-15 13:00:00,43.3,43.33,43.28,43.3,877100.0,29.0041,29.0242,28.9907,29.0041,877100.0
2011-08-15 13:05:00,43.29,43.31,43.25,43.3,377100.0,28.9974,29.0108,28.9706,29.0041,377100.0
2011-08-15 13:10:00,43.3,43.3,43.2,43.23,239700.0,29.0041,29.0041,28.9371,28.9572,239700.0
2011-08-15 13:15:00,43.23,43.27,43.21,43.22,184600.0,28.9572,28.984,28.9438,28.9505,184600.0
2011-08-15 13:20:00,43.22,43.25,43.22,43.25,221400.0,28.9505,28.9706,28.9505,28.9706,221400.0
2011-08-15 13:25:00,43.25,43.28,43.24,43.26,53500.0,28.9706,28.9907,28.9639,28.9773,53500.0
2011-08-15 13:30:00,43.27,43.28,43.2,43.28,85700.0,28.984,28.9907,28.9371,28.9907,85700.0
2011-08-15 13:35:00,43.27,43.28,43.21,43.21,110200.0,28.984,28.9907,28.9438,28.9438,110200.0
2011-08-15 13:40:00,43.21,43.26,43.2,43.25,108100.0,28.9438,28.9773,28.9371,28.9706,108100.0
2011-08-15 13:45:00,43.26,43.28,43.21,43.21,97800.0,28.9773,28.9907,28.9438,28.9438,97800.0
2011-08-15 13:50:00,43.22,43.26,43.2,43.23,138500.0,28.9505,28.9773,28.9371,28.9572,138500.0
2011-08-15 13:55:00,43.23,43.26,43.22,43.24,108100.0,28.9572,28.9773,28.9505,28.9639,108100.0
2011-08-15 14:00:00,43.24,43.3,43.23,43.29,105300.0,28.9639,29.0041,28.9572,28.9974,105300.0
2011-08-15 14:05:00,43.3,43.3,43.26,43.29,59700.0,29.0041,29.0041,28.9773,28.9974,59700.0
2011-08-15 14:10:00,43.29,43.31,43.26,43.3,100500.0,28.9974,29.0108,28.9773,29.0041,100500.0
2011-08-15 14:15:00,43.31,43.31,43.28,43.29,135400.0,29.0108,29.0108,28.9907,28.9974,135400.0
2011-08-15 14:20:00,43.3,43.34,43.28,43.31,405600.0,29.0041,29.0309,28.9907,29.0108,405600.0
2011-08-15 14:25:00,43.31,43.34,43.29,43.32,147500.0,29.0108,29.0309,28.9974,29.0175,147500.0
2011-08-15 14:30:00,43.31,43.34,43.25,43.26,382600.0,29.0108,29.0309,28.9706,28.9773,382600.0
2011-08-15 14:35:00,43.26,43.3,43.25,43.26,302700.0,28.9773,29.0041,28.9706,28.9773,302700.0
2011-08-15 14:40:00,43.25,43.29,43.25,43.27,276300.0,28.9706,28.9974,28.9706,28.984,276300.0
2011-08-15 14:45:00,43.27,43.29,43.26,43.28,128900.0,28.984,28.9974,28.9773,28.9907,128900.0
2011-08-15 14:50:00,43.27,43.3,43.23,43.24,111400.0,28.984,29.0041,28.9572,28.9639,111400.0
2011-08-15 14:55:00,43.25,43.3,43.25,43.3,109000.0,28.9706,29.0041,28.9706,29.0041,109000.0
2011-08-15 15:00:00,43.29,43.3,43.24,43.29,175300.0,28.9974,29.0041,28.9639,28.9974,175300.0
2011-08-15 15:05:00,43.29,43.3,43.27,43.3,308600.0,28.9974,29.0041,28.984,29.0041,308600.0
2011-08-15 15:10:00,43.29,43.32,43.24,43.26,485800.0,28.9974,29.0175,28.9639,28.9773,485800.0
2011-08-15 15:15:00,43.26,43.27,43.23,43.25,145400.0,28.9773,28.984,28.9572,28.9706,145400.0
2011-08-15 15:20:00,43.25,43.31,43.22,43.22,311200.0,28.9706,29.0108,28.9505,28.9505,311200.0
2011-08-15 15:25:00,43.22,43.26,43.19,43.2,154300.0,28.9505,28.9773,28.9304,28.9371,154300.0
2011-08-15 15:30:00,43.2,43.27,43.18,43.23,155000.0,28.9371,28.984,28.9237,28.9572,155000.0
2011-08-15 15:35:00,43.24,43.25,43.21,43.24,147200.0,28.9639,28.9706,28.9438,28.9639,147200.0
2011-08-15 15:40:00,43.25,43.28,43.24,43.27,126300.0,28.9706,28.9907,28.9639,28.984,126300.0
2011-08-15 15:45:00,43.27,43.3,43.26,43.3,587100.0,28.984,29.0041,28.9773,29.0041,587100.0
2011-08-15 15:50:00,43.3,43.31,43.27,43.29,166300.0,29.0041,29.0108,28.984,28.9974,166300.0
2011-08-15 15:55:00,43.3,43.42,43.29,43.39,1387000.0,29.0041,29.0845,28.9974,29.0644,1387000.0
2011-08-16 09:30:00,42.93,42.95,42.75,42.79,1054800.0,28.7563,28.7697,28.6357,28.6625,1054800.0
2011-08-16 09:35:00,42.8,42.92,42.79,42.86,835700.0,28.6692,28.7496,28.6625,28.7094,835700.0
2011-08-16 09:40:00,42.86,42.86,42.77,42.77,264200.0,28.7094,28.7094,28.6491,28.6491,264200.0
2011-08-16 09:45:00,42.77,42.78,42.68,42.68,289500.0,28.6491,28.6558,28.5888,28.5888,289500.0
2011-08-16 09:50:00,42.68,42.73,42.62,42.68,255400.0,28.5888,28.6223,28.5486,28.5888,255400.0
2011-08-16 09:55:00,42.67,42.76,42.65,42.65,526600.0,28.5821,28.6424,28.5687,28.5687,526600.0
2011-08-16 10:00:00,42.65,42.79,42.65,42.73,622600.0,28.5687,28.6625,28.5687,28.6223,622600.0
2011-08-16 10:05:00,42.73,42.73,42.65,42.69,875600.0,28.6223,28.6223,28.5687,28.5955,875600.0
2011-08-16 10:10:00,42.7,42.73,42.67,42.71,478200.0,28.6022,28.6223,28.5821,28.6089,478200.0
2011-08-16 10:15:00,42.72,42.81,42.7,42.8,225200.0,28.6156,28.6759,28.6022,28.6692,225200.0
2011-08-16 10:20:00,42.8,42.85,42.78,42.85,173200.0,28.6692,28.7027,28.6558,28.7027,173200.0
2011-08-16 10:25:00,42.86,42.93,42.81,42.91,728400.0,28.7094,28.7563,28.6759,28.7429,728400.0
2011-08-16 10:30:00,42.92,42.95,42.87,42.9,284700.0,28.7496,28.7697,28.7161,28.7362,284700.0
2011-08-16 10:35:00,42.9,42.95,42.85,42.93,138100.0,28.7362,28.7697,28.7027,28.7563,138100.0
2011-08-16 10:40:00,42.93,42.96,42.86,42.86,112500.0,28.7563,28.7764,28.7094,28.7094,112500.0
2011-08-16 10:45:00,42.86,42.93,42.81,42.93,229700.0,28.7094,28.7563,28.6759,28.7563,229700.0
2011-08-16 10:50:00,42.93,42.99,42.87,42.98,134200.0,28.7563,28.7965,28.7161,28.7898,134200.0
2011-08-16 10:55:00,42.99,43.05,42.98,43.05,225700.0,28.7965,28.8367,28.7898,28.8367,225700.0
2011-08-16 11:00:00,43.04,43.05,42.93,42.99,129800.0,28.83,28.8367,28.7563,28.7965,129800.0
2011-08-16 11:05:00,42.99,43.04,42.92,42.93,157900.0,28.7965,28.83,28.7496,28.7563,157900.0
2011-08-16 11:10:00,42.93,43.0,42.9,42.95,157300.0,28.7563,28.8032,28.7362,28.7697,157300.0
2011-08-16 11:15:00,42.95,42.96,42.88,42.9,119800.0,28.7697,28.7764,28.7228,28.7362,119800.0
2011-08-16 11:20:00,42.9,42.95,42.87,42.94,129400.0,28.7362,28.7697,28.7161,28.763,129400.0
2011-08-16 11:25:00,42.95,43.03,42.93,43.02,113100.0,28.7697,28.8233,28.7563,28.8166,113100.0
2011-08-16 11:30:00,43.01,43.04,42.97,42.99,86400.0,28.8099,28.83,28.7831,28.7965,86400.0
2011-08-16 11:35:00,43.0,43.05,43.0,43.05,315300.0,28.8032,28.8367,28.8032,28.8367,315300.0
2011-08-16 11:40:00,43.05,43.11,43.02,43.11,425800.0,28.8367,28.8768,28.8166,28.8768,425800.0
2011-08-16 11:45:00,43.11,43.13,43.09,43.1,223400.0,28.8768,28.8902,28.8634,28.8701,223400.0
2011-08-16 11:50:00,43.1,43.11,43.05,43.07,191800.0,28.8701,28.8768,28.8367,28.85,191800.0
2011-08-16 11:55:00,43.07,43.08,43.03,43.05,254100.0,28.85,28.8567,28.8233,28.8367,254100.0
2011-08-16 12:00:00,43.05,43.07,43.01,43.01,275200.0,28.8367,28.85,28.8099,28.8099,275200.0
2011-08-16 12:05:00,43.0,43.18,42.99,43.18,307700.0,28.8032,28.9237,28.7965,28.9237,307700.0
2011-08-16 12:10:00,43.18,43.23,42.93,43.08,298200.0,28.9237,28.9572,28.7563,28.8567,298200.0
2011-08-16 12:15:00,43.09,43.16,42.99,43.04,281700.0,28.8634,28.9103,28.7965,28.83,281700.0
2011-08-16 12:20:00,43.04,43.12,42.96,43.02,306600.0,28.83,28.8835,28.7764,28.8166,306600.0
2011-08-16 12:25:00,43.02,43.03,42.78,42.83,181500.0,28.8166,28.8233,28.6558,28.6893,181500.0
2011-08-16 12:30:00,42.82,42.85,42.74,42.82,120500.0,28.6826,28.7027,28.629,28.6826,120500.0
2011-08-16 12:35:00,42.83,42.88,42.79,42.81,142900.0,28.6893,28.7228,28.6625,28.6759,142900.0
2011-08-16 12:40:00,42.81,42.87,42.78,42.8,49200.0,28.6759,28.7161,28.6558,28.6692,49200.0
2011-08-16 12:45:00,42.79,42.83,42.68,42.74,82500.0,28.6625,28.6893,28.5888,28.629,82500.0
2011-08-16 12:50:00,42.73,42.77,42.69,42.72,74400.0,28.6223,28.6491,28.5955,28.6156,74400.0
2011-08-16 12:55:00,42.72,42.75,42.65,42.67,109100.0,28.6156,28.6357,28.5687,28.5821,109100.0
2011-08-16 13:00:00,42.67,42.69,42.53,42.55,124400.0,28.5821,28.5955,28.4883,28.5017,124400.0
2011-08-16 13:05:00,42.55,42.55,42.41,42.5,181100.0,28.5017,28.5017,28.408,28.4682,181100.0
2011-08-16 13:10:00,42.51,42.59,42.49,42.54,115000.0,28.4749,28.5285,28.4615,28.495,115000.0
2011-08-16 13:15:00,42.54,42.6,42.52,42.57,53600.0,28.495,28.5352,28.4816,28.5151,53600.0
2011-08-16 13:20:00,42.57,42.62,42.46,42.62,879400.0,28.5151,28.5486,28.4414,28.5486,879400.0
2011-08-16 13:25:00,42.63,42.65,42.57,42.58,104000.0,28.5553,28.5687,28.5151,28.5218,104000.0
2011-08-16 13:30:00,42.58,42.68,42.55,42.64,56100.0,28.5218,28.5888,28.5017,28.562,56100.0
2011-08-16 13:35:00,42.64,42.68,42.61,42.63,53000.0,28.562,28.5888,28.5419,28.5553,53000.0
2011-08-16 13:40:00,42.63,42.68,42.62,42.66,202100.0,28.5553,28.5888,28.5486,28.5754,202100.0
2011-08-16 13:45:00,42.65,42.72,42.62,42.69,202400.0,28.5687,28.6156,28.5486,28.5955,202400.0
2011-08-16 13:50:00,42.7,42.82,42.69,42.8,469600.0,28.6022,28.6826,28.5955,28.6692,469600.0
2011-08-16 13:55:00,42.81,42.82,42.75,42.75,53300.0,28.6759,28.6826,28.6357,28.6357,53300.0
2011-08-16 14:00:00,42.74,42.87,42.74,42.82,120300.0,28.629,28.7161,28.629,28.6826,120300.0
2011-08-16 14:05:00,42.81,42.88,42.81,42.84,156200.0,28.6759,28.7228,28.6759,28.696,156200.0
2011-08-16 14:10:00,42.85,42.94,42.85,42.91,238800.0,28.7027,28.763,28.7027,28.7429,238800.0
2011-08-16 14:15:00,42.91,42.93,42.8,42.81,567400.0,28.7429,28.7563,28.6692,28.6759,567400.0
2011-08-16 14:20:00,42.82,42.85,42.74,42.74,213700.0,28.6826,28.7027,28.629,28.629,213700.0
2011-08-16 14:25:00,42.74,42.76,42.71,42.76,165600.0,28.629,28.6424,28.6089,28.6424,165600.0
2011-08-16 14:30:00,42.76,42.81,42.72,42.76,403400.0,28.6424,28.6759,28.6156,28.6424,403400.0
2011-08-16 14:35:00,42.75,42.79,42.69,42.73,553200.0,28.6357,28.6625,28.5955,28.6223,553200.0
2011-08-16 14:40:00,42.72,42.77,42.71,42.77,437800.0,28.6156,28.6491,28.6089,28.6491,437800.0
2011-08-16 14:45:00,42.77,42.83,42.75,42.82,589700.0,28.6491,28.6893,28.6357,28.6826,589700.0
2011-08-16 14:50:00,42.82,42.83,42.72,42.76,748000.0,28.6826,28.6893,28.6156,28.6424,748000.0
2011-08-16 14:55:00,42.76,42.78,42.73,42.74,534200.0,28.6424,28.6558,28.6223,28.629,534200.0
2011-08-16 15:00:00,42.74,42.81,42.73,42.78,214800.0,28.629,28.6759,28.6223,28.6558,214800.0
2011-08-16 15:05:00,42.79,42.88,42.79,42.88,204600.0,28.6625,28.7228,28.6625,28.7228,204600.0
2011-08-16 15:10:00,42.89,42.9,42.83,42.84,292400.0,28.7295,28.7362,28.6893,28.696,292400.0
2011-08-16 15:15:00,42.84,42.93,42.8,42.93,532000.0,28.696,28.7563,28.6692,28.7563,532000.0
2011-08-16 15:20:00,42.93,42.96,42.88,42.96,182700.0,28.7563,28.7764,28.7228,28.7764,182700.0
2011-08-16 15:25:00,42.97,43.08,42.97,43.07,326300.0,28.7831,28.8567,28.7831,28.85,326300.0
2011-08-16 15:30:00,43.08,43.08,42.95,42.99,534700.0,28.8567,28.8567,28.7697,28.7965,534700.0
2011-08-16 15:35:00,43.0,43.02,42.98,42.99,116400.0,28.8032,28.8166,28.7898,28.7965,116400.0
2011-08-16 15:40:00,42.99,43.06,42.94,43.04,165800.0,28.7965,28.8434,28.763,28.83,165800.0
2011-08-16 15:45:00,43.04,43.07,42.91,42.99,454500.0,28.83,28.85,28.7429,28.7965,454500.0
2011-08-16 15:50:00,42.99,43.0,42.9,42.92,202400.0,28.7965,28.8032,28.7362,28.7496,202400.0
2011-08-16 15:55:00,42.92,42.94,42.88,42.92,483200.0,28.7496,28.763,28.7228,28.7496,483200.0
2011-08-17 09:30:00,43.24,43.32,43.18,43.29,815200.0,28.9639,29.0175,28.9237,28.9974,815200.0
2011-08-17 09:35:00,43.29,43.4,43.29,43.37,400000.0,28.9974,29.0711,28.9974,29.051,400000.0
2011-08-17 09:40:00,43.37,43.45,43.36,43.42,323700.0,29.051,29.1046,29.0443,29.0845,323700.0
2011-08-17 09:45:00,43.42,43.56,43.41,43.51,522700.0,29.0845,29.1783,29.0778,29.1448,522700.0
2011-08-17 09:50:00,43.52,43.62,43.51,43.6,694900.0,29.1515,29.2185,29.1448,29.2051,694900.0
2011-08-17 09:55:00,43.6,43.63,43.54,43.57,271600.0,29.2051,29.2252,29.1649,29.185,271600.0
2011-08-17 10:00:00,43.57,43.58,43.51,43.51,457600.0,29.185,29.1917,29.1448,29.1448,457600.0
2011-08-17 10:05:00,43.51,43.57,43.5,43.55,767100.0,29.1448,29.185,29.1381,29.1716,767100.0
2011-08-17 10:10:00,43.55,43.58,43.52,43.57,406600.0,29.1716,29.1917,29.1515,29.185,406600.0
2011-08-17 10:15:00,43.57,43.63,43.57,43.59,169600.0,29.185,29.2252,29.185,29.1984,169600.0
2011-08-17 10:20:00,43.59,43.64,43.53,43.57,336600.0,29.1984,29.2319,29.1582,29.185,336600.0
2011-08-17 10:25:00,43.58,43.66,43.57,43.65,550200.0,29.1917,29.2453,29.185,29.2386,550200.0
2011-08-17 10:30:00,43.65,43.66,43.54,43.56,636600.0,29.2386,29.2453,29.1649,29.1783,636600.0
2011-08-17 10:35:00,43.56,43.57,43.51,43.54,226100.0,29.1783,29.185,29.1448,29.1649,226100.0
2011-08-17 10:40:00,43.53,43.59,43.51,43.52,180200.0,29.1582,29.1984,29.1448,29.1515,180200.0
2011-08-17 10:45:00,43.52,43.55,43.48,43.54,260300.0,29.1515,29.1716,29.1247,29.1649,260300.0
2011-08-17 10:50:00,43.55,43.57,43.42,43.45,213600.0,29.1716,29.185,29.0845,29.1046,213600.0
2011-08-17 10:55:00,43.44,43.47,43.37,43.37,173500.0,29.0979,29.118,29.051,29.051,173500.0
2011-08-17 11:00:00,43.38,43.43,43.35,43.43,272600.0,29.0577,29.0912,29.0376,29.0912,272600.0
2011-08-17 11:05:00,43.42,43.44,43.39,43.4,140300.0,29.0845,29.0979,29.0644,29.0711,140300.0
2011-08-17 11:10:00,43.4,43.47,43.39,43.41,118500.0,29.0711,29.118,29.0644,29.0778,118500.0
2011-08-17 11:15:00,43.41,43.44,43.3,43.3,178800.0,29.0778,29.0979,29.0041,29.0041,178800.0
2011-08-17 11:20:00,43.29,43.32,43.28,43.29,98000.0,28.9974,29.0175,28.9907,28.9974,98000.0
2011-08-17 11:25:00,43.28,43.3,43.24,43.28,162800.0,28.9907,29.0041,28.9639,28.9907,162800.0
2011-08-17 11:30:00,43.29,43.34,43.22,43.22,166500.0,28.9974,29.0309,28.9505,28.9505,166500.0
2011-08-17 11:35:00,43.23,43.25,43.18,43.21,144700.0,28.9572,28.9706,28.9237,28.9438,144700.0
2011-08-17 11:40:00,43.21,43.25,43.13,43.18,332300.0,28.9438,28.9706,28.8902,28.9237,332300.0
2011-08-17 11:45:00,43.18,43.19,43.13,43.16,204600.0,28.9237,28.9304,28.8902,28.9103,204600.0
2011-08-17 11:50:00,43.15,43.21,43.14,43.15,108300.0,28.9036,28.9438,28.8969,28.9036,108300.0
2011-08-17 11:55:00,43.14,43.14,43.03,43.09,175900.0,28.8969,28.8969,28.8233,28.8634,175900.0
2011-08-17 12:00:00,43.09,43.13,43.05,43.05,121500.0,28.8634,28.8902,28.8367,28.8367,121500.0
2011-08-17 12:05:00,43.05,43.08,42.94,43.0,205500.0,28.8367,28.8567,28.763,28.8032,205500.0
2011-08-17 12:10:00,43.0,43.02,42.95,43.02,138200.0,28.8032,28.8166,28.7697,28.8166,138200.0
2011-08-17 12:15:00,43.01,43.05,43.0,43.02,110900.0,28.8099,28.8367,28.8032,28.8166,110900.0
2011-08-17 12:20:00,43.03,43.09,43.0,43.08,94900.0,28.8233,28.8634,28.8032,28.8567,94900.0
2011-08-17 12:25:00,43.08,43.1,43.03,43.1,160000.0,28.8567,28.8701,28.8233,28.8701,160000.0
2011-08-17 12:30:00,43.1,43.17,43.1,43.16,192900.0,28.8701,28.917,28.8701,28.9103,192900.0
2011-08-17 12:35:00,43.17,43.18,43.14,43.18,64200.0,28.917,28.9237,28.8969,28.9237,64200.0
2011-08-17 12:40:00,43.18,43.24,43.18,43.22,120800.0,28.9237,28.9639,28.9237,28.9505,120800.0
2011-08-17 12:45:00,43.22,43.22,43.14,43.19,91400.0,28.9505,28.9505,28.8969,28.9304,91400.0
2011-08-17 12:50:00,43.19,43.23,43.13,43.15,304500.0,28.9304,28.9572,28.8902,28.9036,304500.0
2011-08-17 12:55:00,43.15,43.15,43.08,43.12,353700.0,28.9036,28.9036,28.8567,28.8835,353700.0
2011-08-17 13:00:00,43.11,43.13,43.01,43.1,166800.0,28.8768,28.8902,28.8099,28.8701,166800.0
2011-08-17 13:05:00,43.1,43.14,43.02,43.14,115500.0,28.8701,28.8969,28.8166,28.8969,115500.0
2011-08-17 13:10:00,43.14,43.2,43.11,43.15,113300.0,28.8969,28.9371,28.8768,28.9036,113300.0
2011-08-17 13:15:00,43.14,43.2,43.14,43.19,112500.0,28.8969,28.9371,28.8969,28.9304,112500.0
2011-08-17 13:20:00,43.2,43.22,43.09,43.12,211900.0,28.9371,28.9505,28.8634,28.8835,211900.0
2011-08-17 13:25:00,43.12,43.12,43.04,43.1,104500.0,28.8835,28.8835,28.83,28.8701,104500.0
2011-08-17 13:30:00,43.1,43.15,43.06,43.06,128300.0,28.8701,28.9036,28.8434,28.8434,128300.0
2011-08-17 13:35:00,43.06,43.1,43.04,43.09,115600.0,28.8434,28.8701,28.83,28.8634,115600.0
2011-08-17 13:40:00,43.09,43.09,42.97,43.01,229500.0,28.8634,28.8634,28.7831,28.8099,229500.0
2011-08-17 13:45:00,43.0,43.08,43.0,43.08,136800.0,28.8032,28.8567,28.8032,28.8567,136800.0
2011-08-17 13:50:00,43.07,43.13,43.05,43.13,115200.0,28.85,28.8902,28.8367,28.8902,115200.0
2011-08-17 13:55:00,43.14,43.14,43.05,43.08,135800.0,28.8969,28.8969,28.8367,28.8567,135800.0
2011-08-17 14:00:00,43.08,43.16,43.08,43.14,125300.0,28.8567,28.9103,28.8567,28.8969,125300.0
2011-08-17 14:05:00,43.12,43.16,43.1,43.16,143400.0,28.8835,28.9103,28.8701,28.9103,143400.0
2011-08-17 14:10:00,43.16,43.22,43.15,43.2,114900.0,28.9103,28.9505,28.9036,28.9371,114900.0
2011-08-17 14:15:00,43.19,43.24,43.15,43.24,248200.0,28.9304,28.9639,28.9036,28.9639,248200.0
2011-08-17 14:20:00,43.23,43.26,43.21,43.24,177900.0,28.9572,28.9773,28.9438,28.9639,177900.0
2011-08-17 14:25:00,43.23,43.24,43.16,43.19,93000.0,28.9572,28.9639,28.9103,28.9304,93000.0
2011-08-17 14:30:00,43.19,43.23,43.18,43.19,164000.0,28.9304,28.9572,28.9237,28.9304,164000.0
2011-08-17 14:35:00,43.19,43.19,43.13,43.14,132400.0,28.9304,28.9304,28.8902,28.8969,132400.0
2011-08-17 14:40:00,43.14,43.22,43.12,43.19,245900.0,28.8969,28.9505,28.8835,28.9304,245900.0
2011-08-17 14:45:00,43.19,43.2,43.13,43.18,159500.0,28.9304,28.9371,28.8902,28.9237,159500.0
2011-08-17 14:50:00,43.17,43.21,43.14,43.21,131700.0,28.917,28.9438,28.8969,28.9438,131700.0
2011-08-17 14:55:00,43.22,43.25,43.2,43.25,208800.0,28.9505,28.9706,28.9371,28.9706,208800.0
2011-08-17 15:00:00,43.26,43.26,43.2,43.23,210500.0,28.9773,28.9773,28.9371,28.9572,210500.0
2011-08-17 15:05:00,43.24,43.31,43.22,43.3,134500.0,28.9639,29.0108,28.9505,29.0041,134500.0
2011-08-17 15:10:00,43.3,43.33,43.27,43.27,198200.0,29.0041,29.0242,28.984,28.984,198200.0
2011-08-17 15:15:00,43.28,43.32,43.25,43.32,217700.0,28.9907,29.0175,28.9706,29.0175,217700.0
2011-08-17 15:20:00,43.32,43.34,43.27,43.3,219700.0,29.0175,29.0309,28.984,29.0041,219700.0
2011-08-17 15:25:00,43.31,43.33,43.27,43.3,139000.0,29.0108,29.0242,28.984,29.0041,139000.0
2011-08-17 15:30:00,43.3,43.32,43.26,43.26,184800.0,29.0041,29.0175,28.9773,28.9773,184800.0
2011-08-17 15:35:00,43.25,43.29,43.22,43.26,227800.0,28.9706,28.9974,28.9505,28.9773,227800.0
2011-08-17 15:40:00,43.26,43.28,43.24,43.27,274500.0,28.9773,28.9907,28.9639,28.984,274500.0
2011-08-17 15:45:00,43.28,43.34,43.26,43.34,567700.0,28.9907,29.0309,28.9773,29.0309,567700.0
2011-08-17 15:50:00,43.34,43.36,43.28,43.29,507600.0,29.0309,29.0443,28.9907,28.9974,507600.0
2011-08-17 15:55:00,43.28,43.38,43.24,43.25,2243500.0,28.9907,29.0577,28.9639,28.9706,2243500.0
2011-08-18 09:30:00,41.74,41.81,41.63,41.64,1006600.0,27.9592,28.0061,27.8855,27.8922,1006600.0
2011-08-18 09:35:00,41.64,41.65,41.48,41.57,839200.0,27.8922,27.8989,27.785,27.8453,839200.0
2011-08-18 09:40:00,41.57,41.59,41.37,41.39,1188200.0,27.8453,27.8587,27.7113,27.7247,1188200.0
2011-08-18 09:45:00,41.4,41.44,41.36,41.39,649300.0,27.7314,27.7582,27.7046,27.7247,649300.0
2011-08-18 09:50:00,41.39,41.54,41.39,41.44,451100.0,27.7247,27.8252,27.7247,27.7582,451100.0
2011-08-18 09:55:00,41.44,41.46,41.37,41.43,277200.0,27.7582,27.7716,27.7113,27.7515,277200.0
2011-08-18 10:00:00,41.43,41.43,40.95,41.02,1595000.0,27.7515,27.7515,27.43,27.4769,1595000.0
2011-08-18 10:05:00,41.02,41.02,40.72,40.9,1575500.0,27.4769,27.4769,27.2759,27.3965,1575500.0
2011-08-18 10:10:00,40.9,40.98,40.82,40.93,1032200.0,27.3965,27.4501,27.3429,27.4166,1032200.0
2011-08-18 10:15:00,40.93,41.15,40.91,41.05,750700.0,27.4166,27.564,27.4032,27.497,750700.0
2011-08-18 10:20:00,41.04,41.16,40.96,41.16,585200.0,27.4903,27.5707,27.4367,27.5707,585200.0
2011-08-18 10:25:00,41.17,41.25,41.14,41.22,263000.0,27.5774,27.6309,27.5573,27.6108,263000.0
2011-08-18 10:30:00,41.22,41.23,41.08,41.08,300100.0,27.6108,27.6175,27.5171,27.5171,300100.0
2011-08-18 10:35:00,41.09,41.17,41.01,41.16,207800.0,27.5238,27.5774,27.4702,27.5707,207800.0
2011-08-18 10:40:00,41.16,41.17,41.0,41.07,249600.0,27.5707,27.5774,27.4635,27.5104,249600.0
2011-08-18 10:45:00,41.05,41.21,40.99,41.2,200800.0,27.497,27.6041,27.4568,27.5974,200800.0
2011-08-18 10:50:00,41.2,41.3,41.2,41.3,158400.0,27.5974,27.6644,27.5974,27.6644,158400.0
2011-08-18 10:55:00,41.3,41.3,41.17,41.28,261900.0,27.6644,27.6644,27.5774,27.651,261900.0
2011-08-18 11:00:00,41.28,41.33,41.22,41.25,153800.0,27.651,27.6845,27.6108,27.6309,153800.0
2011-08-18 11:05:00,41.25,41.27,41.14,41.17,106400.0,27.6309,27.6443,27.5573,27.5774,106400.0
2011-08-18 11:10:00,41.17,41.26,41.15,41.21,216000.0,27.5774,27.6376,27.564,27.6041,216000.0
2011-08-18 11:15:00,41.21,41.22,41.12,41.17,240700.0,27.6041,27.6108,27.5439,27.5774,240700.0
2011-08-18 11:20:00,41.16,41.26,41.12,41.23,133200.0,27.5707,27.6376,27.5439,27.6175,133200.0
2011-08-18 11:25:00,41.23,41.29,41.22,41.27,290700.0,27.6175,27.6577,27.6108,27.6443,290700.0
2011-08-18 11:30:00,41.26,41.44,41.25,41.32,225000.0,27.6376,27.7582,27.6309,27.6778,225000.0
2011-08-18 11:35:00,41.32,41.45,41.31,41.4,168700.0,27.6778,27.7649,27.6711,27.7314,168700.0
2011-08-18 11:40:00,41.41,41.44,41.37,41.42,153900.0,27.7381,27.7582,27.7113,27.7448,153900.0
2011-08-18 11:45:00,41.42,41.49,41.42,41.48,147300.0,27.7448,27.7917,27.7448,27.785,147300.0
2011-08-18 11:50:00,41.49,41.49,41.41,41.46,60400.0,27.7917,27.7917,27.7381,27.7716,60400.0
2011-08-18 11:55:00,41.47,41.49,41.42,41.47,69000.0,27.7783,27.7917,27.7448,27.7783,69000.0
2011-08-18 12:00:00,41.47,41.49,41.33,41.36,65500.0,27.7783,27.7917,27.6845,27.7046,65500.0
2011-08-18 12:05:00,41.36,41.39,41.3,41.35,141400.0,27.7046,27.7247,27.6644,27.6979,141400.0
2011-08-18 12:10:00,41.35,41.48,41.3,41.44,310300.0,27.6979,27.785,27.6644,27.7582,310300.0
2011-08-18 12:15:00,41.44,41.5,41.41,41.46,141400.0,27.7582,27.7984,27.7381,27.7716,141400.0
2011-08-18 12:20:00,41.46,41.49,41.38,41.39,127600.0,27.7716,27.7917,27.718,27.7247,127600.0
2011-08-18 12:25:00,41.4,41.44,41.38,41.42,132200.0,27.7314,27.7582,27.718,27.7448,132200.0
2011-08-18 12:30:00,41.42,41.49,41.38,41.44,501600.0,27.7448,27.7917,27.718,27.7582,501600.0
2011-08-18 12:35:00,41.43,41.45,41.4,41.43,636300.0,27.7515,27.7649,27.7314,27.7515,636300.0
2011-08-18 12:40:00,41.42,41.43,41.39,41.41,610000.0,27.7448,27.7515,27.7247,27.7381,610000.0
2011-08-18 12:45:00,41.4,41.42,41.36,41.4,284400.0,27.7314,27.7448,27.7046,27.7314,284400.0
2011-08-18 12:50:00,41.4,41.4,41.34,41.35,180100.0,27.7314,27.7314,27.6912,27.6979,180100.0
2011-08-18 12:55:00,41.35,41.41,41.35,41.38,143000.0,27.6979,27.7381,27.6979,27.718,143000.0
2011-08-18 13:00:00,41.38,41.43,41.38,41.42,99500.0,27.718,27.7515,27.718,27.7448,99500.0
2011-08-18 13:05:00,41.41,41.41,41.26,41.26,149000.0,27.7381,27.7381,27.6376,27.6376,149000.0
2011-08-18 13:10:00,41.26,41.29,41.23,41.23,137500.0,27.6376,27.6577,27.6175,27.6175,137500.0
2011-08-18 13:15:00,41.23,41.26,41.19,41.25,213900.0,27.6175,27.6376,27.5907,27.6309,213900.0
2011-08-18 13:20:00,41.26,41.28,41.23,41.25,101700.0,27.6376,27.651,27.6175,27.6309,101700.0
2011-08-18 13:25:00,41.25,41.29,41.24,41.27,142100.0,27.6309,27.6577,27.6242,27.6443,142100.0
2011-08-18 13:30:00,41.28,41.31,41.15,41.15,274400.0,27.651,27.6711,27.564,27.564,274400.0
2011-08-18 13:35:00,41.14,41.21,41.1,41.11,244600.0,27.5573,27.6041,27.5305,27.5372,244600.0
2011-08-18 13:40:00,41.11,41.22,41.1,41.2,142600.0,27.5372,27.6108,27.5305,27.5974,142600.0
2011-08-18 13:45:00,41.18,41.27,41.17,41.27,131500.0,27.5841,27.6443,27.5774,27.6443,131500.0
2011-08-18 13:50:00,41.27,41.3,41.23,41.23,313200.0,27.6443,27.6644,27.6175,27.6175,313200.0
2011-08-18 13:55:00,41.22,41.23,41.17,41.22,248600.0,27.6108,27.6175,27.5774,27.6108,248600.0
2011-08-18 14:00:00,41.23,41.45,41.22,41.38,516600.0,27.6175,27.7649,27.6108,27.718,516600.0
2011-08-18 14:05:00,41.38,41.41,41.33,41.37,282300.0,27.718,27.7381,27.6845,27.7113,282300.0
2011-08-18 14:10:00,41.37,41.4,41.27,41.3,194900.0,27.7113,27.7314,27.6443,27.6644,194900.0
2011-08-18 14:15:00,41.3,41.45,41.3,41.43,129300.0,27.6644,27.7649,27.6644,27.7515,129300.0
2011-08-18 14:20:00,41.43,41.5,41.38,41.5,113300.0,27.7515,27.7984,27.718,27.7984,113300.0
2011-08-18 14:25:00,41.51,41.51,41.39,41.4,186000.0,27.8051,27.8051,27.7247,27.7314,186000.0
2011-08-18 14:30:00,41.4,41.4,41.34,41.37,119300.0,27.7314,27.7314,27.6912,27.7113,119300.0
2011-08-18 14:35:00,41.36,41.47,41.36,41.41,184600.0,27.7046,27.7783,27.7046,27.7381,184600.0
2011-08-18 14:40:00,41.41,41.41,41.34,41.37,319700.0,27.7381,27.7381,27.6912,27.7113,319700.0
2011-08-18 14:45:00,41.37,41.39,41.33,41.35,258900.0,27.7113,27.7247,27.6845,27.6979,258900.0
2011-08-18 14:50:00,41.37,41.4,41.25,41.28,411800.0,27.7113,27.7314,27.6309,27.651,411800.0
2011-08-18 14:55:00,41.28,41.33,41.16,41.18,634900.0,27.651,27.6845,27.5707,27.5841,634900.0
2011-08-18 15:00:00,41.18,41.21,41.1,41.13,1018500.0,27.5841,27.6041,27.5305,27.5506,1018500.0
2011-08-18 15:05:00,41.13,41.26,41.13,41.19,356600.0,27.5506,27.6376,27.5506,27.5907,356600.0
2011-08-18 15:10:00,41.18,41.3,41.18,41.23,377100.0,27.5841,27.6644,27.5841,27.6175,377100.0
2011-08-18 15:15:00,41.23,41.26,41.17,41.22,247800.0,27.6175,27.6376,27.5774,27.6108,247800.0
2011-08-18 15:20:00,41.23,41.29,41.2,41.21,250800.0,27.6175,27.6577,27.5974,27.6041,250800.0
2011-08-18 15:25:00,41.21,41.35,41.19,41.34,322800.0,27.6041,27.6979,27.5907,27.6912,322800.0
2011-08-18 15:30:00,41.34,41.37,41.27,41.32,416200.0,27.6912,27.7113,27.6443,27.6778,416200.0
2011-08-18 15:35:00,41.32,41.32,41.19,41.22,587300.0,27.6778,27.6778,27.5907,27.6108,587300.0
2011-08-18 15:40:00,41.22,41.23,41.09,41.09,911800.0,27.6108,27.6175,27.5238,27.5238,911800.0
2011-08-18 15:45:00,41.08,41.25,41.08,41.23,630200.0,27.5171,27.6309,27.5171,27.6175,630200.0
2011-08-18 15:50:00,41.24,41.46,41.22,41.45,518600.0,27.6242,27.7716,27.6108,27.7649,518600.0
2011-08-18 15:55:00,41.44,41.49,41.3,41.38,1151800.0,27.7582,27.7917,27.6644,27.718,1151800.0
2011-08-19 09:30:00,40.79,40.98,40.77,40.92,999400.0,27.3228,27.4501,27.3094,27.4099,999400.0
2011-08-19 09:35:00,40.92,41.2,40.92,41.17,674800.0,27.4099,27.5974,27.4099,27.5774,674800.0
2011-08-19 09:40:00,41.17,41.32,41.16,41.26,1507900.0,27.5774,27.6778,27.5707,27.6376,1507900.0
2011-08-19 09:45:00,41.26,41.27,41.07,41.07,1507800.0,27.6376,27.6443,27.5104,27.5104,1507800.0
2011-08-19 09:50:00,41.07,41.22,41.05,41.19,730200.0,27.5104,27.6108,27.497,27.5907,730200.0
2011-08-19 09:55:00,41.2,41.39,41.06,41.38,862400.0,27.5974,27.7247,27.5037,27.718,862400.0
2011-08-19 10:00:00,41.35,41.51,41.31,41.48,477500.0,27.6979,27.8051,27.6711,27.785,477500.0
2011-08-19 10:05:00,41.48,41.54,41.3,41.41,707800.0,27.785,27.8252,27.6644,27.7381,707800.0
2011-08-19 10:10:00,41.41,41.48,41.35,41.4,329900.0,27.7381,27.785,27.6979,27.7314,329900.0
2011-08-19 10:15:00,41.4,41.62,41.38,41.56,534400.0,27.7314,27.8788,27.718,27.8386,534400.0
2011-08-19 10:20:00,41.56,41.63,41.49,41.57,467200.0,27.8386,27.8855,27.7917,27.8453,467200.0
2011-08-19 10:25:00,41.57,41.8,41.56,41.73,654400.0,27.8453,27.9994,27.8386,27.9525,654400.0
2011-08-19 10:30:00,41.73,41.76,41.45,41.6,622700.0,27.9525,27.9726,27.7649,27.8654,622700.0
2011-08-19 10:35:00,41.6,41.62,41.43,41.46,900000.0,27.8654,27.8788,27.7515,27.7716,900000.0
2011-08-19 10:40:00,41.46,41.52,41.38,41.43,488900.0,27.7716,27.8118,27.718,27.7515,488900.0
2011-08-19 10:45:00,41.43,41.44,41.33,41.42,328700.0,27.7515,27.7582,27.6845,27.7448,328700.0
2011-08-19 10:50:00,41.43,41.46,41.33,41.4,598600.0,27.7515,27.7716,27.6845,27.7314,598600.0
2011-08-19 10:55:00,41.41,41.45,41.35,41.36,221800.0,27.7381,27.7649,27.6979,27.7046,221800.0
2011-08-19 11:00:00,41.34,41.39,41.3,41.3,699400.0,27.6912,27.7247,27.6644,27.6644,699400.0
2011-08-19 11:05:00,41.3,41.51,41.17,41.17,222900.0,27.6644,27.8051,27.5774,27.5774,222900.0
2011-08-19 11:10:00,41.18,41.22,41.1,41.12,410100.0,27.5841,27.6108,27.5305,27.5439,410100.0
2011-08-19 11:15:00,41.1,41.15,41.07,41.11,220400.0,27.5305,27.564,27.5104,27.5372,220400.0
2011-08-19 11:20:00,41.11,41.25,41.09,41.2,146400.0,27.5372,27.6309,27.5238,27.5974,146400.0
2011-08-19 11:25:00,41.21,41.22,41.12,41.15,322000.0,27.6041,27.6108,27.5439,27.564,322000.0
2011-08-19 11:30:00,41.14,41.26,41.12,41.13,583000.0,27.5573,27.6376,27.5439,27.5506,583000.0
2011-08-19 11:35:00,41.12,41.15,41.06,41.15,317600.0,27.5439,27.564,27.5037,27.564,317600.0
2011-08-19 11:40:00,41.14,41.28,41.14,41.28,276100.0,27.5573,27.651,27.5573,27.651,276100.0
2011-08-19 11:45:00,41.27,41.28,41.13,41.19,192300.0,27.6443,27.651,27.5506,27.5907,192300.0
2011-08-19 11:50:00,41.19,41.3,41.19,41.3,88100.0,27.5907,27.6644,27.5907,27.6644,88100.0
2011-08-19 11:55:00,41.3,41.36,41.23,41.35,190400.0,27.6644,27.7046,27.6175,27.6979,190400.0
2011-08-19 12:00:00,41.34,41.35,41.24,41.24,163600.0,27.6912,27.6979,27.6242,27.6242,163600.0
2011-08-19 12:05:00,41.24,41.33,41.2,41.23,184800.0,27.6242,27.6845,27.5974,27.6175,184800.0
2011-08-19 12:10:00,41.23,41.24,41.17,41.24,96700.0,27.6175,27.6242,27.5774,27.6242,96700.0
2011-08-19 12:15:00,41.24,41.24,41.17,41.19,82400.0,27.6242,27.6242,27.5774,27.5907,82400.0
2011-08-19 12:20:00,41.2,41.21,41.11,41.14,96900.0,27.5974,27.6041,27.5372,27.5573,96900.0
2011-08-19 12:25:00,41.15,41.23,41.14,41.23,84500.0,27.564,27.6175,27.5573,27.6175,84500.0
2011-08-19 12:30:00,41.23,41.28,41.23,41.27,164100.0,27.6175,27.651,27.6175,27.6443,164100.0
2011-08-19 12:35:00,41.28,41.34,41.24,41.26,126700.0,27.651,27.6912,27.6242,27.6376,126700.0
2011-08-19 12:40:00,41.26,41.31,41.24,41.26,92200.0,27.6376,27.6711,27.6242,27.6376,92200.0
2011-08-19 12:45:00,41.26,41.35,41.26,41.34,140400.0,27.6376,27.6979,27.6376,27.6912,140400.0
2011-08-19 12:50:00,41.34,41.35,41.27,41.33,113000.0,27.6912,27.6979,27.6443,27.6845,113000.0
2011-08-19 12:55:00,41.33,41.33,41.26,41.28,184000.0,27.6845,27.6845,27.6376,27.651,184000.0
2011-08-19 13:00:00,41.27,41.27,41.21,41.24,141600.0,27.6443,27.6443,27.6041,27.6242,141600.0
2011-08-19 13:05:00,41.24,41.33,41.23,41.32,287400.0,27.6242,27.6845,27.6175,27.6778,287400.0
2011-08-19 13:10:00,41.33,41.36,41.3,41.3,87600.0,27.6845,27.7046,27.6644,27.6644,87600.0
2011-08-19 13:15:00,41.3,41.34,41.25,41.31,78500.0,27.6644,27.6912,27.6309,27.6711,78500.0
2011-08-19 13:20:00,41.31,41.31,41.24,41.24,69000.0,27.6711,27.6711,27.6242,27.6242,69000.0
2011-08-19 13:25:00,41.23,41.28,41.22,41.26,56600.0,27.6175,27.651,27.6108,27.6376,56600.0
2011-08-19 13:30:00,41.25,41.27,41.13,41.14,224700.0,27.6309,27.6443,27.5506,27.5573,224700.0
2011-08-19 13:35:00,41.15,41.2,41.14,41.15,93300.0,27.564,27.5974,27.5573,27.564,93300.0
2011-08-19 13:40:00,41.16,41.16,41.03,41.05,199000.0,27.5707,27.5707,27.4836,27.497,199000.0
2011-08-19 13:45:00,41.04,41.17,41.04,41.17,168200.0,27.4903,27.5774,27.4903,27.5774,168200.0
2011-08-19 13:50:00,41.17,41.17,41.1,41.12,217000.0,27.5774,27.5774,27.5305,27.5439,217000.0
2011-08-19 13:55:00,41.11,41.16,41.11,41.13,158800.0,27.5372,27.5707,27.5372,27.5506,158800.0
2011-08-19 14:00:00,41.12,41.15,41.05,41.07,292300.0,27.5439,27.564,27.497,27.5104,292300.0
2011-08-19 14:05:00,41.08,41.1,40.97,41.06,340000.0,27.5171,27.5305,27.4434,27.5037,340000.0
2011-08-19 14:10:00,41.05,41.09,41.02,41.09,213500.0,27.497,27.5238,27.4769,27.5238,213500.0
2011-08-19 14:15:00,41.08,41.08,40.95,40.97,260900.0,27.5171,27.5171,27.43,27.4434,260900.0
2011-08-19 14:20:00,40.97,40.98,40.81,40.85,2496400.0,27.4434,27.4501,27.3362,27.363,2496400.0
2011-08-19 14:25:00,40.85,40.9,40.83,40.9,1913500.0,27.363,27.3965,27.3496,27.3965,1913500.0
2011-08-19 14:30:00,40.9,40.93,40.83,40.84,297800.0,27.3965,27.4166,27.3496,27.3563,297800.0
2011-08-19 14:35:00,40.84,41.01,40.83,41.01,277600.0,27.3563,27.4702,27.3496,27.4702,277600.0
2011-08-19 14:40:00,41.01,41.09,40.95,41.08,449500.0,27.4702,27.5238,27.43,27.5171,449500.0
2011-08-19 14:45:00,41.07,41.08,40.91,40.96,279100.0,27.5104,27.5171,27.4032,27.4367,279100.0
2011-08-19 14:50:00,40.96,41.0,40.86,40.94,332800.0,27.4367,27.4635,27.3697,27.4233,332800.0
2011-08-19 14:55:00,40.94,40.97,40.89,40.91,271000.0,27.4233,27.4434,27.3898,27.4032,271000.0
2011-08-19 15:00:00,40.9,40.94,40.84,40.92,391600.0,27.3965,27.4233,27.3563,27.4099,391600.0
2011-08-19 15:05:00,40.92,40.99,40.86,40.9,317600.0,27.4099,27.4568,27.3697,27.3965,317600.0
2011-08-19 15:10:00,40.9,40.95,40.86,40.88,237600.0,27.3965,27.43,27.3697,27.3831,237600.0
2011-08-19 15:15:00,40.88,40.89,40.75,40.85,635900.0,27.3831,27.3898,27.296,27.363,635900.0
2011-08-19 15:20:00,40.84,40.99,40.84,40.92,347400.0,27.3563,27.4568,27.3563,27.4099,347400.0
2011-08-19 15:25:00,40.93,41.0,40.9,40.94,631900.0,27.4166,27.4635,27.3965,27.4233,631900.0
2011-08-19 15:30:00,40.94,40.95,40.86,40.87,514200.0,27.4233,27.43,27.3697,27.3764,514200.0
2011-08-19 15:35:00,40.87,40.9,40.83,40.87,428800.0,27.3764,27.3965,27.3496,27.3764,428800.0
2011-08-19 15:40:00,40.87,40.9,40.83,40.89,573000.0,27.3764,27.3965,27.3496,27.3898,573000.0
2011-08-19 15:45:00,40.89,40.93,40.85,40.91,430100.0,27.3898,27.4166,27.363,27.4032,430100.0
2011-08-19 15:50:00,40.91,40.99,40.84,40.84,509300.0,27.4032,27.4568,27.3563,27.3563,509300.0
2011-08-19 15:55:00,40.84,40.84,40.67,40.75,1690500.0,27.3563,27.3563,27.2424,27.296,1690500.0
2011-08-22 09:30:00,41.41,41.59,41.35,41.36,581600.0,27.7381,27.8587,27.6979,27.7046,581600.0
2011-08-22 09:35:00,41.36,41.42,41.32,41.37,953900.0,27.7046,27.7448,27.6778,27.7113,953900.0
2011-08-22 09:40:00,41.37,41.42,41.24,41.28,437000.0,27.7113,27.7448,27.6242,27.651,437000.0
2011-08-22 09:45:00,41.28,41.34,41.18,41.34,200600.0,27.651,27.6912,27.5841,27.6912,200600.0
2011-08-22 09:50:00,41.34,41.37,41.19,41.19,154000.0,27.6912,27.7113,27.5907,27.5907,154000.0
2011-08-22 09:55:00,41.19,41.26,41.14,41.17,214100.0,27.5907,27.6376,27.5573,27.5774,214100.0
2011-08-22 10:00:00,41.16,41.25,41.13,41.17,205000.0,27.5707,27.6309,27.5506,27.5774,205000.0
2011-08-22 10:05:00,41.16,41.17,41.05,41.06,241500.0,27.5707,27.5774,27.497,27.5037,241500.0
2011-08-22 10:10:00,41.06,41.15,41.03,41.14,368300.0,27.5037,27.564,27.4836,27.5573,368300.0
2011-08-22 10:15:00,41.13,41.21,41.06,41.2,444800.0,27.5506,27.6041,27.5037,27.5974,444800.0
2011-08-22 10:20:00,41.2,41.22,41.15,41.18,156400.0,27.5974,27.6108,27.564,27.5841,156400.0
2011-08-22 10:25:00,41.18,41.25,41.15,41.19,163500.0,27.5841,27.6309,27.564,27.5907,163500.0
2011-08-22 10:30:00,41.19,41.26,41.16,41.19,212500.0,27.5907,27.6376,27.5707,27.5907,212500.0
2011-08-22 10:35:00,41.2,41.21,41.09,41.11,172100.0,27.5974,27.6041,27.5238,27.5372,172100.0
2011-08-22 10:40:00,41.12,41.14,41.07,41.08,150500.0,27.5439,27.5573,27.5104,27.5171,150500.0
2011-08-22 10:45:00,41.08,41.19,41.08,41.15,176200.0,27.5171,27.5907,27.5171,27.564,176200.0
2011-08-22 10:50:00,41.14,41.23,41.01,41.02,297000.0,27.5573,27.6175,27.4702,27.4769,297000.0
2011-08-22 10:55:00,41.02,41.05,40.91,40.92,146900.0,27.4769,27.497,27.4032,27.4099,146900.0
2011-08-22 11:00:00,40.91,41.02,40.9,40.98,304800.0,27.4032,27.4769,27.3965,27.4501,304800.0
2011-08-22 11:05:00,40.99,40.99,40.92,40.98,198700.0,27.4568,27.4568,27.4099,27.4501,198700.0
2011-08-22 11:10:00,40.97,40.98,40.88,40.89,289200.0,27.4434,27.4501,27.3831,27.3898,289200.0
2011-08-22 11:15:00,40.89,40.96,40.84,40.87,218300.0,27.3898,27.4367,27.3563,27.3764,218300.0
2011-08-22 11:20:00,40.86,40.86,40.78,40.8,250600.0,27.3697,27.3697,27.3161,27.3295,250600.0
2011-08-22 11:25:00,40.8,40.88,40.79,40.88,144400.0,27.3295,27.3831,27.3228,27.3831,144400.0
2011-08-22 11:30:00,40.88,40.92,40.82,40.83,164700.0,27.3831,27.4099,27.3429,27.3496,164700.0
2011-08-22 11:35:00,40.83,40.83,40.72,40.75,143500.0,27.3496,27.3496,27.2759,27.296,143500.0
2011-08-22 11:40:00,40.75,40.76,40.68,40.68,163200.0,27.296,27.3027,27.2491,27.2491,163200.0
2011-08-22 11:45:00,40.67,40.76,40.67,40.76,96800.0,27.2424,27.3027,27.2424,27.3027,96800.0
2011-08-22 11:50:00,40.76,40.76,40.65,40.65,194800.0,27.3027,27.3027,27.229,27.229,194800.0
2011-08-22 11:55:00,40.65,40.67,40.58,40.67,208600.0,27.229,27.2424,27.1821,27.2424,208600.0
2011-08-22 12:00:00,40.66,40.71,40.65,40.7,80900.0,27.2357,27.2692,27.229,27.2625,80900.0
2011-08-22 12:05:00,40.7,40.83,40.69,40.82,61500.0,27.2625,27.3496,27.2558,27.3429,61500.0
2011-08-22 12:10:00,40.82,40.86,40.79,40.84,58600.0,27.3429,27.3697,27.3228,27.3563,58600.0
2011-08-22 12:15:00,40.83,40.83,40.75,40.8,123100.0,27.3496,27.3496,27.296,27.3295,123100.0
2011-08-22 12:20:00,40.8,40.9,40.79,40.79,106100.0,27.3295,27.3965,27.3228,27.3228,106100.0
2011-08-22 12:25:00,40.79,40.89,40.77,40.78,172500.0,27.3228,27.3898,27.3094,27.3161,172500.0
2011-08-22 12:30:00,40.78,40.86,40.69,40.7,89700.0,27.3161,27.3697,27.2558,27.2625,89700.0
2011-08-22 12:35:00,40.71,40.79,40.7,40.79,53400.0,27.2692,27.3228,27.2625,27.3228,53400.0
2011-08-22 12:40:00,40.79,40.87,40.73,40.83,102300.0,27.3228,27.3764,27.2826,27.3496,102300.0
2011-08-22 12:45:00,40.83,40.96,40.81,40.95,86700.0,27.3496,27.4367,27.3362,27.43,86700.0
2011-08-22 12:50:00,40.95,41.03,40.89,41.03,127000.0,27.43,27.4836,27.3898,27.4836,127000.0
2011-08-22 12:55:00,41.02,41.08,40.99,41.06,120700.0,27.4769,27.5171,27.4568,27.5037,120700.0
2011-08-22 13:00:00,41.06,41.11,41.01,41.11,136700.0,27.5037,27.5372,27.4702,27.5372,136700.0
2011-08-22 13:05:00,41.11,41.12,41.06,41.07,71700.0,27.5372,27.5439,27.5037,27.5104,71700.0
2011-08-22 13:10:00,41.07,41.08,40.99,40.99,52400.0,27.5104,27.5171,27.4568,27.4568,52400.0
2011-08-22 13:15:00,40.99,41.03,40.96,41.03,83900.0,27.4568,27.4836,27.4367,27.4836,83900.0
2011-08-22 13:20:00,41.03,41.05,40.95,40.99,2619500.0,27.4836,27.497,27.43,27.4568,2619500.0
2011-08-22 13:25:00,40.98,40.99,40.9,40.9,265800.0,27.4501,27.4568,27.3965,27.3965,265800.0
2011-08-22 13:30:00,40.91,40.96,40.82,40.83,249400.0,27.4032,27.4367,27.3429,27.3496,249400.0
2011-08-22 13:35:00,40.83,40.85,40.79,40.85,159800.0,27.3496,27.363,27.3228,27.363,159800.0
2011-08-22 13:40:00,40.85,40.89,40.83,40.86,199700.0,27.363,27.3898,27.3496,27.3697,199700.0
2011-08-22 13:45:00,40.86,40.87,40.79,40.82,129100.0,27.3697,27.3764,27.3228,27.3429,129100.0
2011-08-22 13:50:00,40.82,40.84,40.75,40.78,113700.0,27.3429,27.3563,27.296,27.3161,113700.0
2011-08-22 13:55:00,40.78,40.9,40.76,40.89,203600.0,27.3161,27.3965,27.3027,27.3898,203600.0
2011-08-22 14:00:00,40.89,40.92,40.82,40.84,178900.0,27.3898,27.4099,27.3429,27.3563,178900.0
2011-08-22 14:05:00,40.84,40.96,40.84,40.87,66800.0,27.3563,27.4367,27.3563,27.3764,66800.0
2011-08-22 14:10:00,40.89,40.93,40.87,40.9,53500.0,27.3898,27.4166,27.3764,27.3965,53500.0
2011-08-22 14:15:00,40.9,41.0,40.82,40.85,149700.0,27.3965,27.4635,27.3429,27.363,149700.0
2011-08-22 14:20:00,40.86,40.95,40.85,40.87,86500.0,27.3697,27.43,27.363,27.3764,86500.0
2011-08-22 14:25:00,40.87,40.93,40.82,40.87,59200.0,27.3764,27.4166,27.3429,27.3764,59200.0
2011-08-22 14:30:00,40.87,40.88,40.79,40.8,124600.0,27.3764,27.3831,27.3228,27.3295,124600.0
2011-08-22 14:35:00,40.81,40.85,40.76,40.79,75500.0,27.3362,27.363,27.3027,27.3228,75500.0
2011-08-22 14:40:00,40.79,40.85,40.78,40.79,80200.0,27.3228,27.363,27.3161,27.3228,80200.0
2011-08-22 14:45:00,40.79,40.84,40.78,40.79,56900.0,27.3228,27.3563,27.3161,27.3228,56900.0
2011-08-22 14:50:00,40.8,40.81,40.71,40.73,80600.0,27.3295,27.3362,27.2692,27.2826,80600.0
2011-08-22 14:55:00,40.72,40.77,40.7,40.7,54600.0,27.2759,27.3094,27.2625,27.2625,54600.0
2011-08-22 15:00:00,40.71,40.77,40.7,40.75,103700.0,27.2692,27.3094,27.2625,27.296,103700.0
2011-08-22 15:05:00,40.74,40.85,40.73,40.76,149900.0,27.2893,27.363,27.2826,27.3027,149900.0
2011-08-22 15:10:00,40.77,40.87,40.75,40.85,159600.0,27.3094,27.3764,27.296,27.363,159600.0
2011-08-22 15:15:00,40.85,40.85,40.78,40.8,103400.0,27.363,27.363,27.3161,27.3295,103400.0
2011-08-22 15:20:00,40.8,40.89,40.78,40.85,153400.0,27.3295,27.3898,27.3161,27.363,153400.0
2011-08-22 15:25:00,40.86,40.89,40.81,40.84,126000.0,27.3697,27.3898,27.3362,27.3563,126000.0
2011-08-22 15:30:00,40.84,40.87,40.8,40.81,142400.0,27.3563,27.3764,27.3295,27.3362,142400.0
2011-08-22 15:35:00,40.81,40.84,40.79,40.8,96000.0,27.3362,27.3563,27.3228,27.3295,96000.0
2011-08-22 15:40:00,40.79,40.87,40.78,40.87,94100.0,27.3228,27.3764,27.3161,27.3764,94100.0
2011-08-22 15:45:00,40.87,40.89,40.75,40.76,198300.0,27.3764,27.3898,27.296,27.3027,198300.0
2011-08-22 15:50:00,40.76,40.77,40.62,40.66,447200.0,27.3027,27.3094,27.2089,27.2357,447200.0
2011-08-22 15:55:00,40.66,40.73,40.62,40.72,669700.0,27.2357,27.2826,27.2089,27.2759,669700.0
2011-08-23 09:30:00,41.22,41.26,41.05,41.08,1313700.0,27.6108,27.6376,27.497,27.5171,1313700.0
2011-08-23 09:35:00,41.08,41.09,40.89,40.89,531000.0,27.5171,27.5238,27.3898,27.3898,531000.0
2011-08-23 09:40:00,40.88,40.98,40.84,40.88,556100.0,27.3831,27.4501,27.3563,27.3831,556100.0
2011-08-23 09:45:00,40.88,40.99,40.86,40.98,379800.0,27.3831,27.4568,27.3697,27.4501,379800.0
2011-08-23 09:50:00,40.98,41.02,40.9,40.96,415900.0,27.4501,27.4769,27.3965,27.4367,415900.0
2011-08-23 09:55:00,40.96,41.07,40.95,40.95,261100.0,27.4367,27.5104,27.43,27.43,261100.0
2011-08-23 10:00:00,40.94,41.14,40.93,41.08,751800.0,27.4233,27.5573,27.4166,27.5171,751800.0
2011-08-23 10:05:00,41.08,41.28,41.07,41.23,368100.0,27.5171,27.651,27.5104,27.6175,368100.0
2011-08-23 10:10:00,41.24,41.29,41.18,41.19,521600.0,27.6242,27.6577,27.5841,27.5907,521600.0
2011-08-23 10:15:00,41.19,41.22,41.13,41.16,218000.0,27.5907,27.6108,27.5506,27.5707,218000.0
2011-08-23 10:20:00,41.15,41.21,41.12,41.2,356300.0,27.564,27.6041,27.5439,27.5974,356300.0
2011-08-23 10:25:00,41.2,41.29,41.2,41.26,438900.0,27.5974,27.6577,27.5974,27.6376,438900.0
2011-08-23 10:30:00,41.26,41.3,41.19,41.22,336900.0,27.6376,27.6644,27.5907,27.6108,336900.0
2011-08-23 10:35:00,41.23,41.34,41.21,41.34,243800.0,27.6175,27.6912,27.6041,27.6912,243800.0
2011-08-23 10:40:00,41.34,41.39,41.31,41.32,180800.0,27.6912,27.7247,27.6711,27.6778,180800.0
2011-08-23 10:45:00,41.33,41.38,41.32,41.35,89400.0,27.6845,27.718,27.6778,27.6979,89400.0
2011-08-23 10:50:00,41.35,41.37,41.23,41.24,100200.0,27.6979,27.7113,27.6175,27.6242,100200.0
2011-08-23 10:55:00,41.24,41.27,41.17,41.18,161000.0,27.6242,27.6443,27.5774,27.5841,161000.0
2011-08-23 11:00:00,41.17,41.21,41.14,41.18,221800.0,27.5774,27.6041,27.5573,27.5841,221800.0
2011-08-23 11:05:00,41.18,41.2,41.12,41.17,234000.0,27.5841,27.5974,27.5439,27.5774,234000.0
2011-08-23 11:10:00,41.16,41.23,41.13,41.23,91400.0,27.5707,27.6175,27.5506,27.6175,91400.0
2011-08-23 11:15:00,41.23,41.27,41.19,41.22,132700.0,27.6175,27.6443,27.5907,27.6108,132700.0
2011-08-23 11:20:00,41.22,41.23,41.16,41.19,126300.0,27.6108,27.6175,27.5707,27.5907,126300.0
2011-08-23 11:25:00,41.17,41.25,41.17,41.24,107600.0,27.5774,27.6309,27.5774,27.6242,107600.0
2011-08-23 11:30:00,41.24,41.29,41.24,41.26,162700.0,27.6242,27.6577,27.6242,27.6376,162700.0
2011-08-23 11:35:00,41.25,41.38,41.24,41.37,130900.0,27.6309,27.718,27.6242,27.7113,130900.0
2011-08-23 11:40:00,41.37,41.4,41.33,41.4,94100.0,27.7113,27.7314,27.6845,27.7314,94100.0
2011-08-23 11:45:00,41.4,41.49,41.4,41.46,303900.0,27.7314,27.7917,27.7314,27.7716,303900.0
2011-08-23 11:50:00,41.47,41.56,41.46,41.53,264500.0,27.7783,27.8386,27.7716,27.8185,264500.0
2011-08-23 11:55:00,41.53,41.65,41.53,41.6,143100.0,27.8185,27.8989,27.8185,27.8654,143100.0
2011-08-23 12:00:00,41.6,41.62,41.51,41.53,197500.0,27.8654,27.8788,27.8051,27.8185,197500.0
2011-08-23 12:05:00,41.53,41.56,41.49,41.56,79700.0,27.8185,27.8386,27.7917,27.8386,79700.0
2011-08-23 12:10:00,41.56,41.6,41.48,41.5,84300.0,27.8386,27.8654,27.785,27.7984,84300.0
2011-08-23 12:15:00,41.5,41.52,41.45,41.46,76200.0,27.7984,27.8118,27.7649,27.7716,76200.0
2011-08-23 12:20:00,41.45,41.52,41.45,41.51,100600.0,27.7649,27.8118,27.7649,27.8051,100600.0
2011-08-23 12:25:00,41.5,41.53,41.47,41.49,205700.0,27.7984,27.8185,27.7783,27.7917,205700.0
2011-08-23 12:30:00,41.5,41.56,41.48,41.5,135000.0,27.7984,27.8386,27.785,27.7984,135000.0
2011-08-23 12:35:00,41.5,41.57,41.49,41.55,115800.0,27.7984,27.8453,27.7917,27.8319,115800.0
2011-08-23 12:40:00,41.55,41.63,41.52,41.6,126800.0,27.8319,27.8855,27.8118,27.8654,126800.0
2011-08-23 12:45:00,41.61,41.61,41.52,41.53,112200.0,27.8721,27.8721,27.8118,27.8185,112200.0
2011-08-23 12:50:00,41.53,41.65,41.53,41.63,119300.0,27.8185,27.8989,27.8185,27.8855,119300.0
2011-08-23 12:55:00,41.63,41.66,41.61,41.61,111000.0,27.8855,27.9056,27.8721,27.8721,111000.0
2011-08-23 13:00:00,41.61,41.68,41.61,41.64,156100.0,27.8721,27.919,27.8721,27.8922,156100.0
2011-08-23 13:05:00,41.64,41.67,41.61,41.61,174800.0,27.8922,27.9123,27.8721,27.8721,174800.0
2011-08-23 13:10:00,41.6,41.6,41.54,41.58,97800.0,27.8654,27.8654,27.8252,27.852,97800.0
2011-08-23 13:15:00,41.57,41.6,41.5,41.51,301600.0,27.8453,27.8654,27.7984,27.8051,301600.0
2011-08-23 13:20:00,41.51,41.56,41.49,41.49,395600.0,27.8051,27.8386,27.7917,27.7917,395600.0
2011-08-23 13:25:00,41.49,41.52,41.49,41.52,179400.0,27.7917,27.8118,27.7917,27.8118,179400.0
2011-08-23 13:30:00,41.52,41.57,41.49,41.49,198000.0,27.8118,27.8453,27.7917,27.7917,198000.0
2011-08-23 13:35:00,41.5,41.54,41.48,41.54,238500.0,27.7984,27.8252,27.785,27.8252,238500.0
2011-08-23 13:40:00,41.54,41.55,41.5,41.55,307200.0,27.8252,27.8319,27.7984,27.8319,307200.0
2011-08-23 13:45:00,41.55,41.61,41.55,41.59,168000.0,27.8319,27.8721,27.8319,27.8587,168000.0
2011-08-23 13:50:00,41.59,41.6,41.34,41.48,727900.0,27.8587,27.8654,27.6912,27.785,727900.0
2011-08-23 13:55:00,41.48,41.52,41.39,41.48,463500.0,27.785,27.8118,27.7247,27.785,463500.0
2011-08-23 14:00:00,41.49,41.53,41.39,41.52,247000.0,27.7917,27.8185,27.7247,27.8118,247000.0
2011-08-23 14:05:00,41.53,41.55,41.43,41.48,307500.0,27.8185,27.8319,27.7515,27.785,307500.0
2011-08-23 14:10:00,41.48,41.51,41.33,41.36,179300.0,27.785,27.8051,27.6845,27.7046,179300.0
2011-08-23 14:15:00,41.36,41.51,41.36,41.49,165900.0,27.7046,27.8051,27.7046,27.7917,165900.0
2011-08-23 14:20:00,41.48,41.48,41.41,41.47,246900.0,27.785,27.785,27.7381,27.7783,246900.0
2011-08-23 14:25:00,41.47,41.62,41.47,41.59,182400.0,27.7783,27.8788,27.7783,27.8587,182400.0
2011-08-23 14:30:00,41.59,41.69,41.55,41.63,477700.0,27.8587,27.9257,27.8319,27.8855,477700.0
2011-08-23 14:35:00,41.64,41.68,41.58,41.64,195600.0,27.8922,27.919,27.852,27.8922,195600.0
2011-08-23 14:40:00,41.64,41.66,41.6,41.65,303300.0,27.8922,27.9056,27.8654,27.8989,303300.0
2011-08-23 14:45:00,41.66,41.73,41.65,41.73,177200.0,27.9056,27.9525,27.8989,27.9525,177200.0
2011-08-23 14:50:00,41.73,41.77,41.72,41.76,239200.0,27.9525,27.9793,27.9458,27.9726,239200.0
2011-08-23 14:55:00,41.76,41.79,41.72,41.78,175500.0,27.9726,27.9927,27.9458,27.986,175500.0
2011-08-23 15:00:00,41.78,41.96,41.77,41.95,279600.0,27.986,28.1065,27.9793,28.0998,279600.0
2011-08-23 15:05:00,41.94,42.01,41.88,42.01,481700.0,28.0931,28.14,28.0529,28.14,481700.0
2011-08-23 15:10:00,42.01,42.06,41.98,42.02,327100.0,28.14,28.1735,28.1199,28.1467,327100.0
2011-08-23 15:15:00,42.02,42.02,41.92,41.92,475100.0,28.1467,28.1467,28.0797,28.0797,475100.0
2011-08-23 15:20:00,41.92,41.96,41.9,41.94,288900.0,28.0797,28.1065,28.0663,28.0931,288900.0
2011-08-23 15:25:00,41.93,41.98,41.86,41.88,557800.0,28.0864,28.1199,28.0395,28.0529,557800.0
2011-08-23 15:30:00,41.88,41.92,41.83,41.88,512900.0,28.0529,28.0797,28.0194,28.0529,512900.0
2011-08-23 15:35:00,41.88,41.98,41.88,41.98,216600.0,28.0529,28.1199,28.0529,28.1199,216600.0
2011-08-23 15:40:00,41.98,42.03,41.95,41.99,366300.0,28.1199,28.1534,28.0998,28.1266,366300.0
2011-08-23 15:45:00,41.99,42.06,41.99,42.04,433200.0,28.1266,28.1735,28.1266,28.1601,433200.0
2011-08-23 15:50:00,42.05,42.05,41.96,42.02,303100.0,28.1668,28.1668,28.1065,28.1467,303100.0
2011-08-23 15:55:00,42.03,42.14,42.02,42.11,1614700.0,28.1534,28.2271,28.1467,28.207,1614700.0
2011-08-24 09:30:00,41.49,41.64,41.4,41.62,586800.0,27.7917,27.8922,27.7314,27.8788,586800.0
2011-08-24 09:35:00,41.62,41.64,41.47,41.47,545100.0,27.8788,27.8922,27.7783,27.7783,545100.0
2011-08-24 09:40:00,41.47,41.61,41.43,41.59,257000.0,27.7783,27.8721,27.7515,27.8587,257000.0
2011-08-24 09:45:00,41.6,41.75,41.55,41.7,234700.0,27.8654,27.9659,27.8319,27.9324,234700.0
2011-08-24 09:50:00,41.7,41.8,41.69,41.8,366800.0,27.9324,27.9994,27.9257,27.9994,366800.0
2011-08-24 09:55:00,41.78,41.88,41.77,41.87,290800.0,27.986,28.0529,27.9793,28.0462,290800.0
2011-08-24 10:00:00,41.86,41.97,41.8,41.92,481700.0,28.0395,28.1132,27.9994,28.0797,481700.0
2011-08-24 10:05:00,41.91,41.95,41.84,41.84,255700.0,28.073,28.0998,28.0261,28.0261,255700.0
2011-08-24 10:10:00,41.85,41.87,41.75,41.76,294700.0,28.0328,28.0462,27.9659,27.9726,294700.0
2011-08-24 10:15:00,41.75,41.8,41.69,41.75,365500.0,27.9659,27.9994,27.9257,27.9659,365500.0
2011-08-24 10:20:00,41.75,41.75,41.62,41.7,177800.0,27.9659,27.9659,27.8788,27.9324,177800.0
2011-08-24 10:25:00,41.69,41.71,41.62,41.65,2076900.0,27.9257,27.9391,27.8788,27.8989,2076900.0
2011-08-24 10:30:00,41.65,41.7,41.52,41.57,401100.0,27.8989,27.9324,27.8118,27.8453,401100.0
2011-08-24 10:35:00,41.57,41.64,41.53,41.6,332400.0,27.8453,27.8922,27.8185,27.8654,332400.0
2011-08-24 10:40:00,41.59,41.63,41.54,41.61,158300.0,27.8587,27.8855,27.8252,27.8721,158300.0
2011-08-24 10:45:00,41.6,41.6,41.45,41.46,341500.0,27.8654,27.8654,27.7649,27.7716,341500.0
2011-08-24 10:50:00,41.46,41.52,41.4,41.43,361200.0,27.7716,27.8118,27.7314,27.7515,361200.0
2011-08-24 10:55:00,41.43,41.45,41.35,41.35,142000.0,27.7515,27.7649,27.6979,27.6979,142000.0
2011-08-24 11:00:00,41.34,41.37,41.29,41.34,262900.0,27.6912,27.7113,27.6577,27.6912,262900.0
2011-08-24 11:05:00,41.34,41.41,41.33,41.4,125200.0,27.6912,27.7381,27.6845,27.7314,125200.0
2011-08-24 11:10:00,41.4,41.47,41.36,41.47,150200.0,27.7314,27.7783,27.7046,27.7783,150200.0
2011-08-24 11:15:00,41.47,41.48,41.38,41.41,203700.0,27.7783,27.785,27.718,27.7381,203700.0
2011-08-24 11:20:00,41.41,41.49,41.38,41.46,227600.0,27.7381,27.7917,27.718,27.7716,227600.0
2011-08-24 11:25:00,41.46,41.53,41.45,41.45,123600.0,27.7716,27.8185,27.7649,27.7649,123600.0
2011-08-24 11:30:00,41.46,41.49,41.38,41.43,132900.0,27.7716,27.7917,27.718,27.7515,132900.0
2011-08-24 11:35:00,41.43,41.51,41.43,41.5,111600.0,27.7515,27.8051,27.7515,27.7984,111600.0
2011-08-24 11:40:00,41.5,41.5,41.38,41.38,106900.0,27.7984,27.7984,27.718,27.718,106900.0
2011-08-24 11:45:00,41.4,41.4,41.31,41.37,257100.0,27.7314,27.7314,27.6711,27.7113,257100.0
2011-08-24 11:50:00,41.37,41.42,41.3,41.35,233700.0,27.7113,27.7448,27.6644,27.6979,233700.0
2011-08-24 11:55:00,41.36,41.36,41.24,41.26,524300.0,27.7046,27.7046,27.6242,27.6376,524300.0
2011-08-24 12:00:00,41.26,41.26,41.15,41.19,277400.0,27.6376,27.6376,27.564,27.5907,277400.0
2011-08-24 12:05:00,41.18,41.21,41.13,41.14,234900.0,27.5841,27.6041,27.5506,27.5573,234900.0
2011-08-24 12:10:00,41.14,41.16,41.08,41.13,184100.0,27.5573,27.5707,27.5171,27.5506,184100.0
2011-08-24 12:15:00,41.13,41.19,41.13,41.15,131700.0,27.5506,27.5907,27.5506,27.564,131700.0
2011-08-24 12:20:00,41.15,41.27,41.14,41.25,66900.0,27.564,27.6443,27.5573,27.6309,66900.0
2011-08-24 12:25:00,41.26,41.27,41.22,41.26,158800.0,27.6376,27.6443,27.6108,27.6376,158800.0
2011-08-24 12:30:00,41.27,41.28,41.22,41.27,119600.0,27.6443,27.651,27.6108,27.6443,119600.0
2011-08-24 12:35:00,41.28,41.32,41.24,41.27,59500.0,27.651,27.6778,27.6242,27.6443,59500.0
2011-08-24 12:40:00,41.27,41.32,41.22,41.3,90100.0,27.6443,27.6778,27.6108,27.6644,90100.0
2011-08-24 12:45:00,41.3,41.3,41.19,41.24,139700.0,27.6644,27.6644,27.5907,27.6242,139700.0
2011-08-24 12:50:00,41.25,41.33,41.25,41.32,96300.0,27.6309,27.6845,27.6309,27.6778,96300.0
2011-08-24 12:55:00,41.32,41.42,41.31,41.4,128500.0,27.6778,27.7448,27.6711,27.7314,128500.0
2011-08-24 13:00:00,41.39,41.47,41.35,41.43,153000.0,27.7247,27.7783,27.6979,27.7515,153000.0
2011-08-24 13:05:00,41.43,41.45,41.33,41.33,165400.0,27.7515,27.7649,27.6845,27.6845,165400.0
2011-08-24 13:10:00,41.33,41.4,41.32,41.39,143200.0,27.6845,27.7314,27.6778,27.7247,143200.0
2011-08-24 13:15:00,41.39,41.46,41.39,41.45,131600.0,27.7247,27.7716,27.7247,27.7649,131600.0
2011-08-24 13:20:00,41.45,41.56,41.45,41.51,188000.0,27.7649,27.8386,27.7649,27.8051,188000.0
2011-08-24 13:25:00,41.5,41.56,41.48,41.53,166800.0,27.7984,27.8386,27.785,27.8185,166800.0
2011-08-24 13:30:00,41.52,41.55,41.44,41.45,148600.0,27.8118,27.8319,27.7582,27.7649,148600.0
2011-08-24 13:35:00,41.46,41.53,41.44,41.44,126300.0,27.7716,27.8185,27.7582,27.7582,126300.0
2011-08-24 13:40:00,41.45,41.47,41.4,41.44,176500.0,27.7649,27.7783,27.7314,27.7582,176500.0
2011-08-24 13:45:00,41.44,41.46,41.37,41.46,217000.0,27.7582,27.7716,27.7113,27.7716,217000.0
2011-08-24 13:50:00,41.46,41.47,41.4,41.45,176200.0,27.7716,27.7783,27.7314,27.7649,176200.0
2011-08-24 13:55:00,41.46,41.56,41.44,41.56,254500.0,27.7716,27.8386,27.7582,27.8386,254500.0
2011-08-24 14:00:00,41.56,41.56,41.47,41.47,280500.0,27.8386,27.8386,27.7783,27.7783,280500.0
2011-08-24 14:05:00,41.47,41.53,41.42,41.5,209100.0,27.7783,27.8185,27.7448,27.7984,209100.0
2011-08-24 14:10:00,41.51,41.55,41.5,41.54,257600.0,27.8051,27.8319,27.7984,27.8252,257600.0
2011-08-24 14:15:00,41.55,41.55,41.44,41.48,230200.0,27.8319,27.8319,27.7582,27.785,230200.0
2011-08-24 14:20:00,41.47,41.48,41.37,41.42,174900.0,27.7783,27.785,27.7113,27.7448,174900.0
2011-08-24 14:25:00,41.42,41.45,41.37,41.41,165000.0,27.7448,27.7649,27.7113,27.7381,165000.0
2011-08-24 14:30:00,41.41,41.47,41.39,41.45,155700.0,27.7381,27.7783,27.7247,27.7649,155700.0
2011-08-24 14:35:00,41.45,41.46,41.4,41.44,120200.0,27.7649,27.7716,27.7314,27.7582,120200.0
2011-08-24 14:40:00,41.44,41.49,41.41,41.47,135200.0,27.7582,27.7917,27.7381,27.7783,135200.0
2011-08-24 14:45:00,41.47,41.49,41.45,41.47,137100.0,27.7783,27.7917,27.7649,27.7783,137100.0
2011-08-24 14:50:00,41.47,41.54,41.46,41.53,171200.0,27.7783,27.8252,27.7716,27.8185,171200.0
2011-08-24 14:55:00,41.53,41.57,41.49,41.55,200900.0,27.8185,27.8453,27.7917,27.8319,200900.0
2011-08-24 15:00:00,41.56,41.58,41.51,41.55,262200.0,27.8386,27.852,27.8051,27.8319,262200.0
2011-08-24 15:05:00,41.56,41.58,41.5,41.52,218100.0,27.8386,27.852,27.7984,27.8118,218100.0
2011-08-24 15:10:00,41.51,41.61,41.5,41.6,172700.0,27.8051,27.8721,27.7984,27.8654,172700.0
2011-08-24 15:15:00,41.61,41.69,41.6,41.67,346900.0,27.8721,27.9257,27.8654,27.9123,346900.0
2011-08-24 15:20:00,41.68,41.72,41.64,41.7,211200.0,27.919,27.9458,27.8922,27.9324,211200.0
2011-08-24 15:25:00,41.7,41.71,41.65,41.66,617300.0,27.9324,27.9391,27.8989,27.9056,617300.0
2011-08-24 15:30:00,41.67,41.78,41.66,41.78,310700.0,27.9123,27.986,27.9056,27.986,310700.0
2011-08-24 15:35:00,41.77,41.8,41.73,41.74,319100.0,27.9793,27.9994,27.9525,27.9592,319100.0
2011-08-24 15:40:00,41.74,41.83,41.73,41.82,345000.0,27.9592,28.0194,27.9525,28.0127,345000.0
2011-08-24 15:45:00,41.82,41.83,41.72,41.76,623500.0,28.0127,28.0194,27.9458,27.9726,623500.0
2011-08-24 15:50:00,41.76,41.83,41.75,41.81,457600.0,27.9726,28.0194,27.9659,28.0061,457600.0
2011-08-24 15:55:00,41.8,41.8,41.74,41.79,524600.0,27.9994,27.9994,27.9592,27.9927,524600.0
2011-08-25 09:30:00,41.77,41.91,41.71,41.86,941000.0,27.9793,28.073,27.9391,28.0395,941000.0
2011-08-25 09:35:00,41.85,41.85,41.68,41.68,493900.0,28.0328,28.0328,27.919,27.919,493900.0
2011-08-25 09:40:00,41.68,41.75,41.62,41.69,353500.0,27.919,27.9659,27.8788,27.9257,353500.0
2011-08-25 09:45:00,41.69,41.73,41.54,41.59,372000.0,27.9257,27.9525,27.8252,27.8587,372000.0
2011-08-25 09:50:00,41.59,41.61,41.43,41.51,377400.0,27.8587,27.8721,27.7515,27.8051,377400.0
2011-08-25 09:55:00,41.5,41.56,41.44,41.52,426400.0,27.7984,27.8386,27.7582,27.8118,426400.0
2011-08-25 10:00:00,41.52,41.52,41.28,41.39,433000.0,27.8118,27.8118,27.651,27.7247,433000.0
2011-08-25 10:05:00,41.38,41.53,41.33,41.53,359700.0,27.718,27.8185,27.6845,27.8185,359700.0
2011-08-25 10:10:00,41.52,41.55,41.38,41.48,299400.0,27.8118,27.8319,27.718,27.785,299400.0
2011-08-25 10:15:00,41.48,41.5,41.33,41.36,196300.0,27.785,27.7984,27.6845,27.7046,196300.0
2011-08-25 10:20:00,41.36,41.4,41.16,41.23,619700.0,27.7046,27.7314,27.5707,27.6175,619700.0
2011-08-25 10:25:00,41.23,41.23,41.11,41.19,380900.0,27.6175,27.6175,27.5372,27.5907,380900.0
2011-08-25 10:30:00,41.19,41.25,41.1,41.21,335600.0,27.5907,27.6309,27.5305,27.6041,335600.0
2011-08-25 10:35:00,41.2,41.21,41.02,41.06,208100.0,27.5974,27.6041,27.4769,27.5037,208100.0
2011-08-25 10:40:00,41.07,41.1,40.98,40.99,497600.0,27.5104,27.5305,27.4501,27.4568,497600.0
2011-08-25 10:45:00,40.98,41.01,40.85,40.88,235700.0,27.4501,27.4702,27.363,27.3831,235700.0
2011-08-25 10:50:00,40.88,41.02,40.82,40.92,213000.0,27.3831,27.4769,27.3429,27.4099,213000.0
2011-08-25 10:55:00,40.92,41.04,40.89,41.03,145700.0,27.4099,27.4903,27.3898,27.4836,145700.0
2011-08-25 11:00:00,41.03,41.11,41.02,41.08,487200.0,27.4836,27.5372,27.4769,27.5171,487200.0
2011-08-25 11:05:00,41.09,41.09,40.99,41.01,1249500.0,27.5238,27.5238,27.4568,27.4702,1249500.0
2011-08-25 11:10:00,41.0,41.13,40.98,41.07,626200.0,27.4635,27.5506,27.4501,27.5104,626200.0
2011-08-25 11:15:00,41.08,41.19,41.06,41.14,684600.0,27.5171,27.5907,27.5037,27.5573,684600.0
2011-08-25 11:20:00,41.15,41.23,41.12,41.21,340200.0,27.564,27.6175,27.5439,27.6041,340200.0
2011-08-25 11:25:00,41.22,41.24,41.15,41.16,167300.0,27.6108,27.6242,27.564,27.5707,167300.0
2011-08-25 11:30:00,41.16,41.2,41.13,41.16,397400.0,27.5707,27.5974,27.5506,27.5707,397400.0
2011-08-25 11:35:00,41.16,41.18,41.04,41.05,451000.0,27.5707,27.5841,27.4903,27.497,451000.0
2011-08-25 11:40:00,41.06,41.09,41.03,41.05,162200.0,27.5037,27.5238,27.4836,27.497,162200.0
2011-08-25 11:45:00,41.04,41.09,41.01,41.09,189000.0,27.4903,27.5238,27.4702,27.5238,189000.0
2011-08-25 11:50:00,41.09,41.1,41.05,41.08,470900.0,27.5238,27.5305,27.497,27.5171,470900.0
2011-08-25 11:55:00,41.08,41.16,41.08,41.13,40300.0,27.5171,27.5707,27.5171,27.5506,40300.0
2011-08-25 12:00:00,41.14,41.19,41.14,41.17,139300.0,27.5573,27.5907,27.5573,27.5774,139300.0
2011-08-25 12:05:00,41.17,41.17,41.09,41.09,580900.0,27.5774,27.5774,27.5238,27.5238,580900.0
2011-08-25 12:10:00,41.1,41.15,41.08,41.11,603600.0,27.5305,27.564,27.5171,27.5372,603600.0
2011-08-25 12:15:00,41.1,41.12,41.03,41.04,168000.0,27.5305,27.5439,27.4836,27.4903,168000.0
2011-08-25 12:20:00,41.03,41.05,40.96,41.0,196400.0,27.4836,27.497,27.4367,27.4635,196400.0
2011-08-25 12:25:00,41.0,41.04,40.99,41.02,368700.0,27.4635,27.4903,27.4568,27.4769,368700.0
2011-08-25 12:30:00,41.02,41.03,40.91,40.93,327300.0,27.4769,27.4836,27.4032,27.4166,327300.0
2011-08-25 12:35:00,40.93,40.94,40.88,40.93,390700.0,27.4166,27.4233,27.3831,27.4166,390700.0
2011-08-25 12:40:00,40.93,40.95,40.86,40.86,373500.0,27.4166,27.43,27.3697,27.3697,373500.0
2011-08-25 12:45:00,40.86,40.87,40.79,40.82,431700.0,27.3697,27.3764,27.3228,27.3429,431700.0
2011-08-25 12:50:00,40.81,40.85,40.75,40.83,190000.0,27.3362,27.363,27.296,27.3496,190000.0
2011-08-25 12:55:00,40.83,40.94,40.82,40.93,119500.0,27.3496,27.4233,27.3429,27.4166,119500.0
2011-08-25 13:00:00,40.94,41.0,40.94,40.98,89200.0,27.4233,27.4635,27.4233,27.4501,89200.0
2011-08-25 13:05:00,40.98,41.03,40.92,40.92,106700.0,27.4501,27.4836,27.4099,27.4099,106700.0
2011-08-25 13:10:00,40.93,41.0,40.93,40.97,215800.0,27.4166,27.4635,27.4166,27.4434,215800.0
2011-08-25 13:15:00,40.97,41.01,40.93,41.0,73100.0,27.4434,27.4702,27.4166,27.4635,73100.0
2011-08-25 13:20:00,41.01,41.14,41.01,41.07,233900.0,27.4702,27.5573,27.4702,27.5104,233900.0
2011-08-25 13:25:00,41.07,41.12,41.02,41.1,116000.0,27.5104,27.5439,27.4769,27.5305,116000.0
2011-08-25 13:30:00,41.11,41.12,41.03,41.05,200300.0,27.5372,27.5439,27.4836,27.497,200300.0
2011-08-25 13:35:00,41.05,41.14,41.0,41.14,112000.0,27.497,27.5573,27.4635,27.5573,112000.0
2011-08-25 13:40:00,41.13,41.16,41.06,41.08,341700.0,27.5506,27.5707,27.5037,27.5171,341700.0
2011-08-25 13:45:00,41.09,41.13,40.99,40.99,208700.0,27.5238,27.5506,27.4568,27.4568,208700.0
2011-08-25 13:50:00,41.0,41.09,41.0,41.04,170500.0,27.4635,27.5238,27.4635,27.4903,170500.0
2011-08-25 13:55:00,41.03,41.14,41.02,41.13,153800.0,27.4836,27.5573,27.4769,27.5506,153800.0
2011-08-25 14:00:00,41.13,41.18,41.09,41.14,219300.0,27.5506,27.5841,27.5238,27.5573,219300.0
2011-08-25 14:05:00,41.15,41.16,41.03,41.05,156700.0,27.564,27.5707,27.4836,27.497,156700.0
2011-08-25 14:10:00,41.06,41.12,41.04,41.07,106400.0,27.5037,27.5439,27.4903,27.5104,106400.0
2011-08-25 14:15:00,41.07,41.18,41.05,41.18,719500.0,27.5104,27.5841,27.497,27.5841,719500.0
2011-08-25 14:20:00,41.18,41.2,41.06,41.12,212500.0,27.5841,27.5974,27.5037,27.5439,212500.0
2011-08-25 14:25:00,41.11,41.13,41.01,41.12,198600.0,27.5372,27.5506,27.4702,27.5439,198600.0
2011-08-25 14:30:00,41.12,41.16,41.09,41.15,98400.0,27.5439,27.5707,27.5238,27.564,98400.0
2011-08-25 14:35:00,41.15,41.2,41.13,41.15,163700.0,27.564,27.5974,27.5506,27.564,163700.0
2011-08-25 14:40:00,41.16,41.17,41.11,41.12,76600.0,27.5707,27.5774,27.5372,27.5439,76600.0
2011-08-25 14:45:00,41.13,41.16,41.04,41.04,168400.0,27.5506,27.5707,27.4903,27.4903,168400.0
2011-08-25 14:50:00,41.05,41.08,40.99,41.01,285700.0,27.497,27.5171,27.4568,27.4702,285700.0
2011-08-25 14:55:00,41.02,41.02,40.91,40.92,354500.0,27.4769,27.4769,27.4032,27.4099,354500.0
2011-08-25 15:00:00,40.91,40.97,40.86,40.93,365500.0,27.4032,27.4434,27.3697,27.4166,365500.0
2011-08-25 15:05:00,40.92,41.01,40.92,40.99,441600.0,27.4099,27.4702,27.4099,27.4568,441600.0
2011-08-25 15:10:00,40.99,41.03,40.94,41.0,332900.0,27.4568,27.4836,27.4233,27.4635,332900.0
2011-08-25 15:15:00,41.0,41.13,40.99,41.12,347400.0,27.4635,27.5506,27.4568,27.5439,347400.0
2011-08-25 15:20:00,41.13,41.19,41.13,41.14,191200.0,27.5506,27.5907,27.5506,27.5573,191200.0
2011-08-25 15:25:00,41.14,41.15,41.02,41.03,209200.0,27.5573,27.564,27.4769,27.4836,209200.0
2011-08-25 15:30:00,41.02,41.06,40.95,40.97,493900.0,27.4769,27.5037,27.43,27.4434,493900.0
2011-08-25 15:35:00,40.96,40.98,40.93,40.96,542100.0,27.4367,27.4501,27.4166,27.4367,542100.0
2011-08-25 15:40:00,40.96,40.96,40.87,40.87,574800.0,27.4367,27.4367,27.3764,27.3764,574800.0
2011-08-25 15:45:00,40.88,40.96,40.86,40.92,1128800.0,27.3831,27.4367,27.3697,27.4099,1128800.0
2011-08-25 15:50:00,40.92,40.94,40.84,40.91,657500.0,27.4099,27.4233,27.3563,27.4032,657500.0
2011-08-25 15:55:00,40.91,41.0,40.87,40.99,1215800.0,27.4032,27.4635,27.3764,27.4568,1215800.0
2011-08-26 09:30:00,41.02,41.05,40.9,40.95,662200.0,27.4769,27.497,27.3965,27.43,662200.0
2011-08-26 09:35:00,40.95,41.03,40.88,40.92,1463300.0,27.43,27.4836,27.3831,27.4099,1463300.0
2011-08-26 09:40:00,40.92,40.99,40.87,40.9,617700.0,27.4099,27.4568,27.3764,27.3965,617700.0
2011-08-26 09:45:00,40.9,40.92,40.8,40.88,463500.0,27.3965,27.4099,27.3295,27.3831,463500.0
2011-08-26 09:50:00,40.89,40.91,40.79,40.81,241300.0,27.3898,27.4032,27.3228,27.3362,241300.0
2011-08-26 09:55:00,40.82,40.92,40.81,40.91,476500.0,27.3429,27.4099,27.3362,27.4032,476500.0
2011-08-26 10:00:00,40.92,40.92,40.59,40.68,961800.0,27.4099,27.4099,27.1888,27.2491,961800.0
2011-08-26 10:05:00,40.68,40.68,40.39,40.53,1292100.0,27.2491,27.2491,27.0549,27.1487,1292100.0
2011-08-26 10:10:00,40.52,40.58,40.45,40.51,307300.0,27.142,27.1821,27.0951,27.1353,307300.0
2011-08-26 10:15:00,40.52,40.69,40.49,40.67,235800.0,27.142,27.2558,27.1219,27.2424,235800.0
2011-08-26 10:20:00,40.68,40.89,40.66,40.84,267000.0,27.2491,27.3898,27.2357,27.3563,267000.0
2011-08-26 10:25:00,40.84,41.02,40.83,40.9,370300.0,27.3563,27.4769,27.3496,27.3965,370300.0
2011-08-26 10:30:00,40.9,40.93,40.72,40.76,227300.0,27.3965,27.4166,27.2759,27.3027,227300.0
2011-08-26 10:35:00,40.76,40.93,40.76,40.86,214400.0,27.3027,27.4166,27.3027,27.3697,214400.0
2011-08-26 10:40:00,40.86,41.07,40.81,41.06,258800.0,27.3697,27.5104,27.3362,27.5037,258800.0
2011-08-26 10:45:00,41.07,41.34,41.03,41.22,409700.0,27.5104,27.6912,27.4836,27.6108,409700.0
2011-08-26 10:50:00,41.21,41.3,41.15,41.16,271500.0,27.6041,27.6644,27.564,27.5707,271500.0
2011-08-26 10:55:00,41.16,41.21,41.02,41.09,305900.0,27.5707,27.6041,27.4769,27.5238,305900.0
2011-08-26 11:00:00,41.09,41.2,41.01,41.15,511800.0,27.5238,27.5974,27.4702,27.564,511800.0
2011-08-26 11:05:00,41.15,41.25,41.13,41.21,974800.0,27.564,27.6309,27.5506,27.6041,974800.0
2011-08-26 11:10:00,41.21,41.36,41.2,41.32,189500.0,27.6041,27.7046,27.5974,27.6778,189500.0
2011-08-26 11:15:00,41.32,41.42,41.26,41.3,567100.0,27.6778,27.7448,27.6376,27.6644,567100.0
2011-08-26 11:20:00,41.3,41.35,41.25,41.27,139300.0,27.6644,27.6979,27.6309,27.6443,139300.0
2011-08-26 11:25:00,41.28,41.33,41.18,41.24,223600.0,27.651,27.6845,27.5841,27.6242,223600.0
2011-08-26 11:30:00,41.23,41.31,41.23,41.29,136500.0,27.6175,27.6711,27.6175,27.6577,136500.0
2011-08-26 11:35:00,41.28,41.34,41.25,41.25,116600.0,27.651,27.6912,27.6309,27.6309,116600.0
2011-08-26 11:40:00,41.24,41.27,41.19,41.24,130700.0,27.6242,27.6443,27.5907,27.6242,130700.0
2011-08-26 11:45:00,41.23,41.32,41.21,41.26,305300.0,27.6175,27.6778,27.6041,27.6376,305300.0
2011-08-26 11:50:00,41.26,41.34,41.24,41.32,151400.0,27.6376,27.6912,27.6242,27.6778,151400.0
2011-08-26 11:55:00,41.33,41.38,41.31,41.36,278000.0,27.6845,27.718,27.6711,27.7046,278000.0
2011-08-26 12:00:00,41.36,41.53,41.36,41.52,146100.0,27.7046,27.8185,27.7046,27.8118,146100.0
2011-08-26 12:05:00,41.51,41.58,41.48,41.55,360900.0,27.8051,27.852,27.785,27.8319,360900.0
2011-08-26 12:10:00,41.56,41.6,41.48,41.51,360900.0,27.8386,27.8654,27.785,27.8051,360900.0
2011-08-26 12:15:00,41.51,41.53,41.44,41.47,147800.0,27.8051,27.8185,27.7582,27.7783,147800.0
2011-08-26 12:20:00,41.46,41.51,41.43,41.45,161200.0,27.7716,27.8051,27.7515,27.7649,161200.0
2011-08-26 12:25:00,41.45,41.52,41.43,41.52,173300.0,27.7649,27.8118,27.7515,27.8118,173300.0
2011-08-26 12:30:00,41.52,41.53,41.41,41.42,144400.0,27.8118,27.8185,27.7381,27.7448,144400.0
2011-08-26 12:35:00,41.43,41.43,41.37,41.42,70100.0,27.7515,27.7515,27.7113,27.7448,70100.0
2011-08-26 12:40:00,41.41,41.45,41.37,41.37,246900.0,27.7381,27.7649,27.7113,27.7113,246900.0
2011-08-26 12:45:00,41.38,41.39,41.31,41.31,132900.0,27.718,27.7247,27.6711,27.6711,132900.0
2011-08-26 12:50:00,41.32,41.37,41.29,41.32,127100.0,27.6778,27.7113,27.6577,27.6778,127100.0
2011-08-26 12:55:00,41.32,41.38,41.32,41.36,25800.0,27.6778,27.718,27.6778,27.7046,25800.0
2011-08-26 13:00:00,41.37,41.37,41.29,41.32,93100.0,27.7113,27.7113,27.6577,27.6778,93100.0
2011-08-26 13:05:00,41.31,41.41,41.3,41.36,138100.0,27.6711,27.7381,27.6644,27.7046,138100.0
2011-08-26 13:10:00,41.36,41.43,41.34,41.42,46100.0,27.7046,27.7515,27.6912,27.7448,46100.0
2011-08-26 13:15:00,41.43,41.48,41.4,41.42,131500.0,27.7515,27.785,27.7314,27.7448,131500.0
2011-08-26 13:20:00,41.41,41.44,41.39,41.42,46200.0,27.7381,27.7582,27.7247,27.7448,46200.0
2011-08-26 13:25:00,41.43,41.55,41.42,41.54,227300.0,27.7515,27.8319,27.7448,27.8252,227300.0
2011-08-26 13:30:00,41.54,41.57,41.52,41.53,92600.0,27.8252,27.8453,27.8118,27.8185,92600.0
2011-08-26 13:35:00,41.53,41.57,41.5,41.52,122600.0,27.8185,27.8453,27.7984,27.8118,122600.0
2011-08-26 13:40:00,41.52,41.59,41.51,41.56,172400.0,27.8118,27.8587,27.8051,27.8386,172400.0
2011-08-26 13:45:00,41.56,41.65,41.52,41.6,196000.0,27.8386,27.8989,27.8118,27.8654,196000.0
2011-08-26 13:50:00,41.6,41.61,41.51,41.58,176100.0,27.8654,27.8721,27.8051,27.852,176100.0
2011-08-26 13:55:00,41.57,41.6,41.54,41.59,155400.0,27.8453,27.8654,27.8252,27.8587,155400.0
2011-08-26 14:00:00,41.59,41.63,41.57,41.59,127000.0,27.8587,27.8855,27.8453,27.8587,127000.0
2011-08-26 14:05:00,41.58,41.59,41.49,41.51,96200.0,27.852,27.8587,27.7917,27.8051,96200.0
2011-08-26 14:10:00,41.51,41.52,41.46,41.47,158800.0,27.8051,27.8118,27.7716,27.7783,158800.0
2011-08-26 14:15:00,41.46,41.54,41.43,41.52,170200.0,27.7716,27.8252,27.7515,27.8118,170200.0
2011-08-26 14:20:00,41.52,41.53,41.46,41.47,275900.0,27.8118,27.8185,27.7716,27.7783,275900.0
2011-08-26 14:25:00,41.47,41.48,41.37,41.39,118000.0,27.7783,27.785,27.7113,27.7247,118000.0
2011-08-26 14:30:00,41.39,41.45,41.39,41.45,128700.0,27.7247,27.7649,27.7247,27.7649,128700.0
2011-08-26 14:35:00,41.44,41.44,41.36,41.39,328300.0,27.7582,27.7582,27.7046,27.7247,328300.0
2011-08-26 14:40:00,41.42,41.49,41.4,41.46,115800.0,27.7448,27.7917,27.7314,27.7716,115800.0
2011-08-26 14:45:00,41.47,41.53,41.46,41.49,116700.0,27.7783,27.8185,27.7716,27.7917,116700.0
2011-08-26 14:50:00,41.5,41.52,41.46,41.48,135800.0,27.7984,27.8118,27.7716,27.785,135800.0
2011-08-26 14:55:00,41.47,41.51,41.46,41.49,131200.0,27.7783,27.8051,27.7716,27.7917,131200.0
2011-08-26 15:00:00,41.5,41.5,41.42,41.45,124300.0,27.7984,27.7984,27.7448,27.7649,124300.0
2011-08-26 15:05:00,41.44,41.44,41.36,41.38,112400.0,27.7582,27.7582,27.7046,27.718,112400.0
2011-08-26 15:10:00,41.37,41.4,41.36,41.38,164400.0,27.7113,27.7314,27.7046,27.718,164400.0
2011-08-26 15:15:00,41.38,41.38,41.29,41.35,270400.0,27.718,27.718,27.6577,27.6979,270400.0
2011-08-26 15:20:00,41.34,41.37,41.31,41.31,68100.0,27.6912,27.7113,27.6711,27.6711,68100.0
2011-08-26 15:25:00,41.31,41.4,41.29,41.38,256800.0,27.6711,27.7314,27.6577,27.718,256800.0
2011-08-26 15:30:00,41.39,41.46,41.37,41.46,173700.0,27.7247,27.7716,27.7113,27.7716,173700.0
2011-08-26 15:35:00,41.47,41.48,41.41,41.47,194500.0,27.7783,27.785,27.7381,27.7783,194500.0
2011-08-26 15:40:00,41.47,41.53,41.47,41.52,174600.0,27.7783,27.8185,27.7783,27.8118,174600.0
2011-08-26 15:45:00,41.52,41.55,41.48,41.52,261300.0,27.8118,27.8319,27.785,27.8118,261300.0
2011-08-26 15:50:00,41.52,41.54,41.48,41.54,337900.0,27.8118,27.8252,27.785,27.8252,337900.0
2011-08-26 15:55:00,41.55,41.62,41.53,41.59,804700.0,27.8319,27.8788,27.8185,27.8587,804700.0
2011-08-29 09:30:00,42.41,42.57,42.36,42.56,575700.0,28.408,28.5151,28.3745,28.5084,575700.0
2011-08-29 09:35:00,42.55,42.56,42.45,42.48,251700.0,28.5017,28.5084,28.4347,28.4548,251700.0
2011-08-29 09:40:00,42.48,42.49,42.43,42.48,141500.0,28.4548,28.4615,28.4214,28.4548,141500.0
2011-08-29 09:45:00,42.48,42.53,42.41,42.51,176500.0,28.4548,28.4883,28.408,28.4749,176500.0
2011-08-29 09:50:00,42.5,42.52,42.45,42.46,128900.0,28.4682,28.4816,28.4347,28.4414,128900.0
2011-08-29 09:55:00,42.46,42.49,42.43,42.46,149100.0,28.4414,28.4615,28.4214,28.4414,149100.0
2011-08-29 10:00:00,42.47,42.52,42.41,42.42,202000.0,28.4481,28.4816,28.408,28.4147,202000.0
2011-08-29 10:05:00,42.43,42.5,42.4,42.48,204600.0,28.4214,28.4682,28.4013,28.4548,204600.0
2011-08-29 10:10:00,42.48,42.55,42.44,42.55,145100.0,28.4548,28.5017,28.428,28.5017,145100.0
2011-08-29 10:15:00,42.55,42.58,42.52,42.56,133100.0,28.5017,28.5218,28.4816,28.5084,133100.0
2011-08-29 10:20:00,42.55,42.61,42.54,42.59,138200.0,28.5017,28.5419,28.495,28.5285,138200.0
2011-08-29 10:25:00,42.6,42.62,42.57,42.58,92800.0,28.5352,28.5486,28.5151,28.5218,92800.0
2011-08-29 10:30:00,42.58,42.59,42.54,42.57,160800.0,28.5218,28.5285,28.495,28.5151,160800.0
2011-08-29 10:35:00,42.57,42.6,42.55,42.58,91700.0,28.5151,28.5352,28.5017,28.5218,91700.0
2011-08-29 10:40:00,42.57,42.59,42.54,42.56,145900.0,28.5151,28.5285,28.495,28.5084,145900.0
2011-08-29 10:45:00,42.57,42.59,42.54,42.54,111600.0,28.5151,28.5285,28.495,28.495,111600.0
2011-08-29 10:50:00,42.54,42.58,42.54,42.57,60300.0,28.495,28.5218,28.495,28.5151,60300.0
2011-08-29 10:55:00,42.56,42.57,42.52,42.56,106300.0,28.5084,28.5151,28.4816,28.5084,106300.0
2011-08-29 11:00:00,42.55,42.56,42.49,42.51,105600.0,28.5017,28.5084,28.4615,28.4749,105600.0
2011-08-29 11:05:00,42.51,42.52,42.47,42.48,76600.0,28.4749,28.4816,28.4481,28.4548,76600.0
2011-08-29 11:10:00,42.48,42.55,42.47,42.52,83000.0,28.4548,28.5017,28.4481,28.4816,83000.0
2011-08-29 11:15:00,42.53,42.58,42.53,42.57,234500.0,28.4883,28.5218,28.4883,28.5151,234500.0
2011-08-29 11:20:00,42.57,42.59,42.54,42.56,90500.0,28.5151,28.5285,28.495,28.5084,90500.0
2011-08-29 11:25:00,42.56,42.59,42.55,42.56,88300.0,28.5084,28.5285,28.5017,28.5084,88300.0
2011-08-29 11:30:00,42.57,42.58,42.55,42.58,129800.0,28.5151,28.5218,28.5017,28.5218,129800.0
2011-08-29 11:35:00,42.58,42.69,42.56,42.64,176800.0,28.5218,28.5955,28.5084,28.562,176800.0
2011-08-29 11:40:00,42.64,42.67,42.63,42.66,127600.0,28.562,28.5821,28.5553,28.5754,127600.0
2011-08-29 11:45:00,42.66,42.67,42.65,42.66,177600.0,28.5754,28.5821,28.5687,28.5754,177600.0
2011-08-29 11:50:00,42.67,42.69,42.64,42.66,96600.0,28.5821,28.5955,28.562,28.5754,96600.0
2011-08-29 11:55:00,42.66,42.68,42.64,42.64,163200.0,28.5754,28.5888,28.562,28.562,163200.0
2011-08-29 12:00:00,42.64,42.71,42.64,42.7,105300.0,28.562,28.6089,28.562,28.6022,105300.0
2011-08-29 12:05:00,42.71,42.72,42.69,42.7,211100.0,28.6089,28.6156,28.5955,28.6022,211100.0
2011-08-29 12:10:00,42.69,42.7,42.67,42.68,94900.0,28.5955,28.6022,28.5821,28.5888,94900.0
2011-08-29 12:15:00,42.69,42.7,42.67,42.69,274200.0,28.5955,28.6022,28.5821,28.5955,274200.0
2011-08-29 12:20:00,42.7,42.7,42.68,42.7,22000.0,28.6022,28.6022,28.5888,28.6022,22000.0
2011-08-29 12:25:00,42.7,42.71,42.66,42.68,212400.0,28.6022,28.6089,28.5754,28.5888,212400.0
2011-08-29 12:30:00,42.67,42.68,42.63,42.66,164000.0,28.5821,28.5888,28.5553,28.5754,164000.0
2011-08-29 12:35:00,42.66,42.68,42.65,42.67,42600.0,28.5754,28.5888,28.5687,28.5821,42600.0
2011-08-29 12:40:00,42.67,42.72,42.66,42.72,204200.0,28.5821,28.6156,28.5754,28.6156,204200.0
2011-08-29 12:45:00,42.72,42.72,42.68,42.69,90600.0,28.6156,28.6156,28.5888,28.5955,90600.0
2011-08-29 12:50:00,42.69,42.72,42.67,42.72,66900.0,28.5955,28.6156,28.5821,28.6156,66900.0
2011-08-29 12:55:00,42.72,42.72,42.68,42.7,65800.0,28.6156,28.6156,28.5888,28.6022,65800.0
2011-08-29 13:00:00,42.69,42.73,42.69,42.72,31500.0,28.5955,28.6223,28.5955,28.6156,31500.0
2011-08-29 13:05:00,42.72,42.75,42.7,42.74,76300.0,28.6156,28.6357,28.6022,28.629,76300.0
2011-08-29 13:10:00,42.75,42.77,42.74,42.75,45000.0,28.6357,28.6491,28.629,28.6357,45000.0
2011-08-29 13:15:00,42.75,42.77,42.74,42.76,66800.0,28.6357,28.6491,28.629,28.6424,66800.0
2011-08-29 13:20:00,42.76,42.77,42.74,42.77,41800.0,28.6424,28.6491,28.629,28.6491,41800.0
2011-08-29 13:25:00,42.76,42.77,42.74,42.75,47000.0,28.6424,28.6491,28.629,28.6357,47000.0
2011-08-29 13:30:00,42.75,42.75,42.72,42.74,57800.0,28.6357,28.6357,28.6156,28.629,57800.0
2011-08-29 13:35:00,42.74,42.74,42.7,42.72,28600.0,28.629,28.629,28.6022,28.6156,28600.0
2011-08-29 13:40:00,42.72,42.73,42.68,42.69,85700.0,28.6156,28.6223,28.5888,28.5955,85700.0
2011-08-29 13:45:00,42.68,42.69,42.66,42.69,66500.0,28.5888,28.5955,28.5754,28.5955,66500.0
2011-08-29 13:50:00,42.69,42.72,42.68,42.7,54000.0,28.5955,28.6156,28.5888,28.6022,54000.0
2011-08-29 13:55:00,42.7,42.73,42.7,42.73,44900.0,28.6022,28.6223,28.6022,28.6223,44900.0
2011-08-29 14:00:00,42.73,42.79,42.72,42.78,86500.0,28.6223,28.6625,28.6156,28.6558,86500.0
2011-08-29 14:05:00,42.77,42.79,42.76,42.78,69500.0,28.6491,28.6625,28.6424,28.6558,69500.0
2011-08-29 14:10:00,42.79,42.81,42.79,42.81,55100.0,28.6625,28.6759,28.6625,28.6759,55100.0
2011-08-29 14:15:00,42.8,42.83,42.79,42.79,80500.0,28.6692,28.6893,28.6625,28.6625,80500.0
2011-08-29 14:20:00,42.79,42.81,42.77,42.77,56500.0,28.6625,28.6759,28.6491,28.6491,56500.0
2011-08-29 14:25:00,42.78,42.82,42.78,42.82,40400.0,28.6558,28.6826,28.6558,28.6826,40400.0
2011-08-29 14:30:00,42.82,42.83,42.8,42.83,66800.0,28.6826,28.6893,28.6692,28.6893,66800.0
2011-08-29 14:35:00,42.83,42.85,42.83,42.84,71800.0,28.6893,28.7027,28.6893,28.696,71800.0
2011-08-29 14:40:00,42.84,42.85,42.81,42.82,83900.0,28.696,28.7027,28.6759,28.6826,83900.0
2011-08-29 14:45:00,42.82,42.86,42.81,42.86,155500.0,28.6826,28.7094,28.6759,28.7094,155500.0
2011-08-29 14:50:00,42.86,42.87,42.83,42.84,307800.0,28.7094,28.7161,28.6893,28.696,307800.0
2011-08-29 14:55:00,42.83,42.83,42.8,42.83,111300.0,28.6893,28.6893,28.6692,28.6893,111300.0
2011-08-29 15:00:00,42.83,42.84,42.82,42.84,107200.0,28.6893,28.696,28.6826,28.696,107200.0
2011-08-29 15:05:00,42.83,42.85,42.81,42.83,80800.0,28.6893,28.7027,28.6759,28.6893,80800.0
2011-08-29 15:10:00,42.83,42.85,42.83,42.84,82400.0,28.6893,28.7027,28.6893,28.696,82400.0
2011-08-29 15:15:00,42.84,42.85,42.8,42.8,612400.0,28.696,28.7027,28.6692,28.6692,612400.0
2011-08-29 15:20:00,42.81,42.84,42.8,42.82,214600.0,28.6759,28.696,28.6692,28.6826,214600.0
2011-08-29 15:25:00,42.82,42.84,42.82,42.83,43100.0,28.6826,28.696,28.6826,28.6893,43100.0
2011-08-29 15:30:00,42.84,42.87,42.83,42.87,181800.0,28.696,28.7161,28.6893,28.7161,181800.0
2011-08-29 15:35:00,42.87,42.87,42.82,42.84,250600.0,28.7161,28.7161,28.6826,28.696,250600.0
2011-08-29 15:40:00,42.84,42.9,42.84,42.9,387300.0,28.696,28.7362,28.696,28.7362,387300.0
2011-08-29 15:45:00,42.9,42.91,42.86,42.86,391800.0,28.7362,28.7429,28.7094,28.7094,391800.0
2011-08-29 15:50:00,42.86,42.87,42.82,42.86,460900.0,28.7094,28.7161,28.6826,28.7094,460900.0
2011-08-29 15:55:00,42.87,42.94,42.84,42.93,1319500.0,28.7161,28.763,28.696,28.7563,1319500.0
2011-08-30 09:30:00,42.73,42.77,42.66,42.74,647500.0,28.6223,28.6491,28.5754,28.629,647500.0
2011-08-30 09:35:00,42.75,42.8,42.73,42.79,423100.0,28.6357,28.6692,28.6223,28.6625,423100.0
2011-08-30 09:40:00,42.79,42.82,42.76,42.79,173300.0,28.6625,28.6826,28.6424,28.6625,173300.0
2011-08-30 09:45:00,42.8,42.84,42.78,42.8,310200.0,28.6692,28.696,28.6558,28.6692,310200.0
2011-08-30 09:50:00,42.79,42.82,42.77,42.8,300100.0,28.6625,28.6826,28.6491,28.6692,300100.0
2011-08-30 09:55:00,42.79,42.83,42.76,42.76,280900.0,28.6625,28.6893,28.6424,28.6424,280900.0
2011-08-30 10:00:00,42.76,42.76,42.49,42.5,732400.0,28.6424,28.6424,28.4615,28.4682,732400.0
2011-08-30 10:05:00,42.5,42.63,42.49,42.61,315900.0,28.4682,28.5553,28.4615,28.5419,315900.0
2011-08-30 10:10:00,42.61,42.69,42.56,42.68,159300.0,28.5419,28.5955,28.5084,28.5888,159300.0
2011-08-30 10:15:00,42.67,42.71,42.61,42.62,161700.0,28.5821,28.6089,28.5419,28.5486,161700.0
2011-08-30 10:20:00,42.63,42.68,42.58,42.65,202000.0,28.5553,28.5888,28.5218,28.5687,202000.0
2011-08-30 10:25:00,42.66,42.74,42.61,42.72,201400.0,28.5754,28.629,28.5419,28.6156,201400.0
2011-08-30 10:30:00,42.72,42.82,42.69,42.8,132300.0,28.6156,28.6826,28.5955,28.6692,132300.0
2011-08-30 10:35:00,42.8,42.83,42.77,42.81,394400.0,28.6692,28.6893,28.6491,28.6759,394400.0
2011-08-30 10:40:00,42.81,42.82,42.76,42.78,194900.0,28.6759,28.6826,28.6424,28.6558,194900.0
2011-08-30 10:45:00,42.78,42.83,42.72,42.74,261400.0,28.6558,28.6893,28.6156,28.629,261400.0
2011-08-30 10:50:00,42.74,42.79,42.72,42.77,101600.0,28.629,28.6625,28.6156,28.6491,101600.0
2011-08-30 10:55:00,42.77,42.86,42.77,42.83,192600.0,28.6491,28.7094,28.6491,28.6893,192600.0
2011-08-30 11:00:00,42.82,42.9,42.79,42.9,193000.0,28.6826,28.7362,28.6625,28.7362,193000.0
2011-08-30 11:05:00,42.9,42.97,42.89,42.96,87100.0,28.7362,28.7831,28.7295,28.7764,87100.0
2011-08-30 11:10:00,42.96,42.98,42.92,42.97,130700.0,28.7764,28.7898,28.7496,28.7831,130700.0
2011-08-30 11:15:00,42.98,43.0,42.88,42.92,184900.0,28.7898,28.8032,28.7228,28.7496,184900.0
2011-08-30 11:20:00,42.91,42.96,42.9,42.96,44800.0,28.7429,28.7764,28.7362,28.7764,44800.0
2011-08-30 11:25:00,42.95,43.08,42.93,43.04,171100.0,28.7697,28.8567,28.7563,28.83,171100.0
2011-08-30 11:30:00,43.03,43.07,43.01,43.06,379800.0,28.8233,28.85,28.8099,28.8434,379800.0
2011-08-30 11:35:00,43.05,43.19,43.04,43.17,179800.0,28.8367,28.9304,28.83,28.917,179800.0
2011-08-30 11:40:00,43.16,43.23,43.15,43.19,148300.0,28.9103,28.9572,28.9036,28.9304,148300.0
2011-08-30 11:45:00,43.19,43.19,43.12,43.13,97300.0,28.9304,28.9304,28.8835,28.8902,97300.0
2011-08-30 11:50:00,43.13,43.14,43.1,43.12,66000.0,28.8902,28.8969,28.8701,28.8835,66000.0
2011-08-30 11:55:00,43.12,43.14,43.11,43.13,53000.0,28.8835,28.8969,28.8768,28.8902,53000.0
2011-08-30 12:00:00,43.13,43.14,43.04,43.05,70500.0,28.8902,28.8969,28.83,28.8367,70500.0
2011-08-30 12:05:00,43.04,43.09,43.02,43.02,91700.0,28.83,28.8634,28.8166,28.8166,91700.0
2011-08-30 12:10:00,43.02,43.05,43.0,43.0,136600.0,28.8166,28.8367,28.8032,28.8032,136600.0
2011-08-30 12:15:00,43.0,43.03,42.98,43.01,61200.0,28.8032,28.8233,28.7898,28.8099,61200.0
2011-08-30 12:20:00,43.02,43.07,43.02,43.07,54100.0,28.8166,28.85,28.8166,28.85,54100.0
2011-08-30 12:25:00,43.06,43.07,42.99,42.99,55200.0,28.8434,28.85,28.7965,28.7965,55200.0
2011-08-30 12:30:00,43.0,43.0,42.96,42.99,243200.0,28.8032,28.8032,28.7764,28.7965,243200.0
2011-08-30 12:35:00,43.0,43.0,42.97,42.98,43300.0,28.8032,28.8032,28.7831,28.7898,43300.0
2011-08-30 12:40:00,42.97,42.98,42.84,42.85,224900.0,28.7831,28.7898,28.696,28.7027,224900.0
2011-08-30 12:45:00,42.86,42.86,42.79,42.84,236200.0,28.7094,28.7094,28.6625,28.696,236200.0
2011-08-30 12:50:00,42.84,42.85,42.81,42.82,45200.0,28.696,28.7027,28.6759,28.6826,45200.0
2011-08-30 12:55:00,42.82,42.82,42.76,42.79,130300.0,28.6826,28.6826,28.6424,28.6625,130300.0
2011-08-30 13:00:00,42.8,42.8,42.7,42.71,2199100.0,28.6692,28.6692,28.6022,28.6089,2199100.0
2011-08-30 13:05:00,42.71,42.78,42.7,42.77,86400.0,28.6089,28.6558,28.6022,28.6491,86400.0
2011-08-30 13:10:00,42.77,42.84,42.74,42.83,83900.0,28.6491,28.696,28.629,28.6893,83900.0
2011-08-30 13:15:00,42.82,42.84,42.78,42.83,85500.0,28.6826,28.696,28.6558,28.6893,85500.0
2011-08-30 13:20:00,42.83,42.9,42.83,42.9,84700.0,28.6893,28.7362,28.6893,28.7362,84700.0
2011-08-30 13:25:00,42.9,42.9,42.83,42.85,64800.0,28.7362,28.7362,28.6893,28.7027,64800.0
2011-08-30 13:30:00,42.85,42.85,42.76,42.79,41400.0,28.7027,28.7027,28.6424,28.6625,41400.0
2011-08-30 13:35:00,42.78,42.81,42.77,42.81,42500.0,28.6558,28.6759,28.6491,28.6759,42500.0
2011-08-30 13:40:00,42.8,42.88,42.8,42.86,54400.0,28.6692,28.7228,28.6692,28.7094,54400.0
2011-08-30 13:45:00,42.86,42.93,42.83,42.88,136800.0,28.7094,28.7563,28.6893,28.7228,136800.0
2011-08-30 13:50:00,42.88,42.92,42.86,42.9,150400.0,28.7228,28.7496,28.7094,28.7362,150400.0
2011-08-30 13:55:00,42.91,42.95,42.9,42.91,93200.0,28.7429,28.7697,28.7362,28.7429,93200.0
2011-08-30 14:00:00,42.91,43.02,42.86,42.89,700000.0,28.7429,28.8166,28.7094,28.7295,700000.0
2011-08-30 14:05:00,42.9,42.95,42.84,42.95,150900.0,28.7362,28.7697,28.696,28.7697,150900.0
2011-08-30 14:10:00,42.94,43.01,42.86,43.01,301500.0,28.763,28.8099,28.7094,28.8099,301500.0
2011-08-30 14:15:00,43.02,43.03,42.96,42.98,112600.0,28.8166,28.8233,28.7764,28.7898,112600.0
2011-08-30 14:20:00,42.98,43.05,42.96,43.04,69800.0,28.7898,28.8367,28.7764,28.83,69800.0
2011-08-30 14:25:00,43.03,43.09,43.01,43.09,98500.0,28.8233,28.8634,28.8099,28.8634,98500.0
2011-08-30 14:30:00,43.1,43.11,43.07,43.11,135800.0,28.8701,28.8768,28.85,28.8768,135800.0
2011-08-30 14:35:00,43.1,43.12,43.04,43.09,57400.0,28.8701,28.8835,28.83,28.8634,57400.0
2011-08-30 14:40:00,43.09,43.12,43.07,43.12,49900.0,28.8634,28.8835,28.85,28.8835,49900.0
2011-08-30 14:45:00,43.11,43.13,43.04,43.05,122500.0,28.8768,28.8902,28.83,28.8367,122500.0
2011-08-30 14:50:00,43.05,43.1,42.98,43.02,86700.0,28.8367,28.8701,28.7898,28.8166,86700.0
2011-08-30 14:55:00,43.01,43.11,42.97,43.11,97700.0,28.8099,28.8768,28.7831,28.8768,97700.0
2011-08-30 15:00:00,43.1,43.1,43.03,43.07,89400.0,28.8701,28.8701,28.8233,28.85,89400.0
2011-08-30 15:05:00,43.07,43.13,43.06,43.12,182000.0,28.85,28.8902,28.8434,28.8835,182000.0
2011-08-30 15:10:00,43.11,43.11,43.06,43.08,155300.0,28.8768,28.8768,28.8434,28.8567,155300.0
2011-08-30 15:15:00,43.08,43.1,43.06,43.07,104400.0,28.8567,28.8701,28.8434,28.85,104400.0
2011-08-30 15:20:00,43.07,43.08,43.04,43.07,66800.0,28.85,28.8567,28.83,28.85,66800.0
2011-08-30 15:25:00,43.07,43.12,43.04,43.12,197900.0,28.85,28.8835,28.83,28.8835,197900.0
2011-08-30 15:30:00,43.12,43.18,43.1,43.18,175100.0,28.8835,28.9237,28.8701,28.9237,175100.0
2011-08-30 15:35:00,43.18,43.21,43.16,43.19,143000.0,28.9237,28.9438,28.9103,28.9304,143000.0
2011-08-30 15:40:00,43.19,43.24,43.16,43.23,179700.0,28.9304,28.9639,28.9103,28.9572,179700.0
2011-08-30 15:45:00,43.23,43.23,43.14,43.17,342000.0,28.9572,28.9572,28.8969,28.917,342000.0
2011-08-30 15:50:00,43.18,43.18,43.09,43.12,377300.0,28.9237,28.9237,28.8634,28.8835,377300.0
2011-08-30 15:55:00,43.11,43.11,42.97,42.97,786100.0,28.8768,28.8768,28.7831,28.7831,786100.0
2011-08-31 09:30:00,43.78,43.85,43.69,43.77,797300.0,29.3256,29.3725,29.2654,29.3189,797300.0
2011-08-31 09:35:00,43.77,43.82,43.68,43.73,270100.0,29.3189,29.3524,29.2587,29.2921,270100.0
2011-08-31 09:40:00,43.72,43.92,43.66,43.87,1511800.0,29.2854,29.4194,29.2453,29.3859,1511800.0
2011-08-31 09:45:00,43.88,43.93,43.83,43.91,712900.0,29.3926,29.4261,29.3591,29.4127,712900.0
2011-08-31 09:50:00,43.91,43.97,43.89,43.92,727400.0,29.4127,29.4529,29.3993,29.4194,727400.0
2011-08-31 09:55:00,43.91,43.96,43.85,43.93,190200.0,29.4127,29.4462,29.3725,29.4261,190200.0
2011-08-31 10:00:00,43.94,44.01,43.93,43.95,472300.0,29.4328,29.4797,29.4261,29.4395,472300.0
2011-08-31 10:05:00,43.94,43.98,43.93,43.95,295200.0,29.4328,29.4596,29.4261,29.4395,295200.0
2011-08-31 10:10:00,43.95,44.02,43.91,43.99,275500.0,29.4395,29.4864,29.4127,29.4663,275500.0
2011-08-31 10:15:00,44.0,44.05,44.0,44.04,302900.0,29.473,29.5065,29.473,29.4998,302900.0
2011-08-31 10:20:00,44.04,44.05,44.0,44.0,284100.0,29.4998,29.5065,29.473,29.473,284100.0
2011-08-31 10:25:00,44.0,44.01,43.96,43.98,149900.0,29.473,29.4797,29.4462,29.4596,149900.0
2011-08-31 10:30:00,43.97,44.01,43.94,43.96,117300.0,29.4529,29.4797,29.4328,29.4462,117300.0
2011-08-31 10:35:00,43.96,43.98,43.94,43.95,87600.0,29.4462,29.4596,29.4328,29.4395,87600.0
2011-08-31 10:40:00,43.94,43.98,43.91,43.91,101800.0,29.4328,29.4596,29.4127,29.4127,101800.0
2011-08-31 10:45:00,43.92,43.95,43.88,43.9,155800.0,29.4194,29.4395,29.3926,29.406,155800.0
2011-08-31 10:50:00,43.9,43.93,43.89,43.92,196700.0,29.406,29.4261,29.3993,29.4194,196700.0
2011-08-31 10:55:00,43.92,43.92,43.82,43.84,373700.0,29.4194,29.4194,29.3524,29.3658,373700.0
2011-08-31 11:00:00,43.84,43.85,43.8,43.84,417800.0,29.3658,29.3725,29.339,29.3658,417800.0
2011-08-31 11:05:00,43.84,43.89,43.82,43.85,377900.0,29.3658,29.3993,29.3524,29.3725,377900.0
2011-08-31 11:10:00,43.85,43.88,43.83,43.87,218200.0,29.3725,29.3926,29.3591,29.3859,218200.0
2011-08-31 11:15:00,43.87,43.87,43.77,43.78,115300.0,29.3859,29.3859,29.3189,29.3256,115300.0
2011-08-31 11:20:00,43.79,43.79,43.71,43.73,152600.0,29.3323,29.3323,29.2787,29.2921,152600.0
2011-08-31 11:25:00,43.74,43.78,43.7,43.77,536800.0,29.2988,29.3256,29.272,29.3189,536800.0
2011-08-31 11:30:00,43.77,43.8,43.72,43.75,184200.0,29.3189,29.339,29.2854,29.3055,184200.0
2011-08-31 11:35:00,43.76,43.83,43.75,43.81,257400.0,29.3122,29.3591,29.3055,29.3457,257400.0
2011-08-31 11:40:00,43.81,43.87,43.81,43.84,76700.0,29.3457,29.3859,29.3457,29.3658,76700.0
2011-08-31 11:45:00,43.85,43.85,43.77,43.78,543500.0,29.3725,29.3725,29.3189,29.3256,543500.0
2011-08-31 11:50:00,43.78,43.8,43.74,43.77,106600.0,29.3256,29.339,29.2988,29.3189,106600.0
2011-08-31 11:55:00,43.77,43.78,43.72,43.72,137300.0,29.3189,29.3256,29.2854,29.2854,137300.0
2011-08-31 12:00:00,43.72,43.79,43.71,43.78,114300.0,29.2854,29.3323,29.2787,29.3256,114300.0
2011-08-31 12:05:00,43.78,43.82,43.78,43.8,59200.0,29.3256,29.3524,29.3256,29.339,59200.0
2011-08-31 12:10:00,43.8,43.86,43.8,43.86,125400.0,29.339,29.3792,29.339,29.3792,125400.0
2011-08-31 12:15:00,43.86,43.88,43.83,43.84,85100.0,29.3792,29.3926,29.3591,29.3658,85100.0
2011-08-31 12:20:00,43.85,43.93,43.85,43.91,134500.0,29.3725,29.4261,29.3725,29.4127,134500.0
2011-08-31 12:25:00,43.91,43.91,43.86,43.86,159900.0,29.4127,29.4127,29.3792,29.3792,159900.0
2011-08-31 12:30:00,43.87,43.96,43.87,43.95,626600.0,29.3859,29.4462,29.3859,29.4395,626600.0
2011-08-31 12:35:00,43.95,43.97,43.91,43.94,577500.0,29.4395,29.4529,29.4127,29.4328,577500.0
2011-08-31 12:40:00,43.94,43.99,43.92,43.96,265300.0,29.4328,29.4663,29.4194,29.4462,265300.0
2011-08-31 12:45:00,43.95,43.96,43.93,43.95,69200.0,29.4395,29.4462,29.4261,29.4395,69200.0
2011-08-31 12:50:00,43.95,44.02,43.95,43.99,74000.0,29.4395,29.4864,29.4395,29.4663,74000.0
2011-08-31 12:55:00,43.98,44.02,43.98,44.02,88800.0,29.4596,29.4864,29.4596,29.4864,88800.0
2011-08-31 13:00:00,44.02,44.04,43.94,43.96,139000.0,29.4864,29.4998,29.4328,29.4462,139000.0
2011-08-31 13:05:00,43.95,43.96,43.92,43.93,96700.0,29.4395,29.4462,29.4194,29.4261,96700.0
2011-08-31 13:10:00,43.93,44.0,43.92,43.99,120700.0,29.4261,29.473,29.4194,29.4663,120700.0
2011-08-31 13:15:00,43.98,43.99,43.94,43.96,106000.0,29.4596,29.4663,29.4328,29.4462,106000.0
2011-08-31 13:20:00,43.96,43.97,43.92,43.93,55800.0,29.4462,29.4529,29.4194,29.4261,55800.0
2011-08-31 13:25:00,43.93,43.96,43.92,43.96,154300.0,29.4261,29.4462,29.4194,29.4462,154300.0
2011-08-31 13:30:00,43.96,43.98,43.92,43.96,261600.0,29.4462,29.4596,29.4194,29.4462,261600.0
2011-08-31 13:35:00,43.96,44.0,43.93,43.96,207300.0,29.4462,29.473,29.4261,29.4462,207300.0
2011-08-31 13:40:00,43.97,43.99,43.93,43.96,53600.0,29.4529,29.4663,29.4261,29.4462,53600.0
2011-08-31 13:45:00,43.95,43.96,43.89,43.91,119500.0,29.4395,29.4462,29.3993,29.4127,119500.0
2011-08-31 13:50:00,43.91,43.91,43.86,43.87,99000.0,29.4127,29.4127,29.3792,29.3859,99000.0
2011-08-31 13:55:00,43.87,43.87,43.8,43.81,153000.0,29.3859,29.3859,29.339,29.3457,153000.0
2011-08-31 14:00:00,43.82,43.84,43.77,43.81,107100.0,29.3524,29.3658,29.3189,29.3457,107100.0
2011-08-31 14:05:00,43.81,43.81,43.77,43.79,107700.0,29.3457,29.3457,29.3189,29.3323,107700.0
2011-08-31 14:10:00,43.79,43.81,43.75,43.75,152000.0,29.3323,29.3457,29.3055,29.3055,152000.0
2011-08-31 14:15:00,43.74,43.8,43.74,43.77,154800.0,29.2988,29.339,29.2988,29.3189,154800.0
2011-08-31 14:20:00,43.78,43.84,43.77,43.83,137700.0,29.3256,29.3658,29.3189,29.3591,137700.0
2011-08-31 14:25:00,43.84,43.84,43.81,43.83,76500.0,29.3658,29.3658,29.3457,29.3591,76500.0
2011-08-31 14:30:00,43.82,43.84,43.76,43.78,151700.0,29.3524,29.3658,29.3122,29.3256,151700.0
2011-08-31 14:35:00,43.77,43.8,43.72,43.75,171200.0,29.3189,29.339,29.2854,29.3055,171200.0
2011-08-31 14:40:00,43.75,43.76,43.65,43.66,261200.0,29.3055,29.3122,29.2386,29.2453,261200.0
2011-08-31 14:45:00,43.66,43.71,43.66,43.71,223900.0,29.2453,29.2787,29.2453,29.2787,223900.0
2011-08-31 14:50:00,43.71,43.72,43.57,43.58,199200.0,29.2787,29.2854,29.185,29.1917,199200.0
2011-08-31 14:55:00,43.59,43.71,43.57,43.7,210600.0,29.1984,29.2787,29.185,29.272,210600.0
2011-08-31 15:00:00,43.7,43.76,43.65,43.75,264000.0,29.272,29.3122,29.2386,29.3055,264000.0
2011-08-31 15:05:00,43.76,43.82,43.76,43.77,352100.0,29.3122,29.3524,29.3122,29.3189,352100.0
2011-08-31 15:10:00,43.76,43.77,43.62,43.64,360800.0,29.3122,29.3189,29.2185,29.2319,360800.0
2011-08-31 15:15:00,43.64,43.64,43.55,43.6,242700.0,29.2319,29.2319,29.1716,29.2051,242700.0
2011-08-31 15:20:00,43.61,43.71,43.6,43.68,210800.0,29.2118,29.2787,29.2051,29.2587,210800.0
2011-08-31 15:25:00,43.68,43.72,43.64,43.72,192900.0,29.2587,29.2854,29.2319,29.2854,192900.0
2011-08-31 15:30:00,43.71,43.74,43.67,43.69,314200.0,29.2787,29.2988,29.252,29.2654,314200.0
2011-08-31 15:35:00,43.69,43.82,43.68,43.78,217100.0,29.2654,29.3524,29.2587,29.3256,217100.0
2011-08-31 15:40:00,43.78,43.92,43.78,43.91,376000.0,29.3256,29.4194,29.3256,29.4127,376000.0
2011-08-31 15:45:00,43.92,43.99,43.87,43.99,833900.0,29.4194,29.4663,29.3859,29.4663,833900.0
2011-08-31 15:50:00,43.99,44.0,43.9,43.9,501600.0,29.4663,29.473,29.406,29.406,501600.0
2011-08-31 15:55:00,43.9,43.95,43.82,43.92,1524500.0,29.406,29.4395,29.3524,29.4194,1524500.0
2011-09-01 09:30:00,44.05,44.05,43.97,43.99,1265600.0,29.5065,29.5065,29.4529,29.4663,1265600.0
2011-09-01 09:35:00,44.0,44.13,43.99,44.02,913800.0,29.473,29.5601,29.4663,29.4864,913800.0
2011-09-01 09:40:00,44.03,44.03,43.97,44.02,802800.0,29.4931,29.4931,29.4529,29.4864,802800.0
2011-09-01 09:45:00,44.02,44.03,43.97,43.98,707900.0,29.4864,29.4931,29.4529,29.4596,707900.0
2011-09-01 09:50:00,43.98,43.98,43.89,43.91,544100.0,29.4596,29.4596,29.3993,29.4127,544100.0
2011-09-01 09:55:00,43.91,43.96,43.91,43.94,720900.0,29.4127,29.4462,29.4127,29.4328,720900.0
2011-09-01 10:00:00,43.94,44.36,43.91,44.27,2547300.0,29.4328,29.7141,29.4127,29.6539,2547300.0
2011-09-01 10:05:00,44.27,44.3,44.19,44.22,628300.0,29.6539,29.674,29.6003,29.6204,628300.0
2011-09-01 10:10:00,44.21,44.27,44.08,44.08,403300.0,29.6137,29.6539,29.5266,29.5266,403300.0
2011-09-01 10:15:00,44.08,44.12,44.03,44.11,557000.0,29.5266,29.5534,29.4931,29.5467,557000.0
2011-09-01 10:20:00,44.11,44.15,44.08,44.13,372000.0,29.5467,29.5735,29.5266,29.5601,372000.0
2011-09-01 10:25:00,44.13,44.16,44.06,44.06,226700.0,29.5601,29.5802,29.5132,29.5132,226700.0
2011-09-01 10:30:00,44.06,44.08,43.94,44.01,317400.0,29.5132,29.5266,29.4328,29.4797,317400.0
2011-09-01 10:35:00,44.01,44.08,43.95,44.06,229500.0,29.4797,29.5266,29.4395,29.5132,229500.0
2011-09-01 10:40:00,44.06,44.22,44.04,44.21,840800.0,29.5132,29.6204,29.4998,29.6137,840800.0
2011-09-01 10:45:00,44.21,44.21,44.04,44.07,366200.0,29.6137,29.6137,29.4998,29.5199,366200.0
2011-09-01 10:50:00,44.06,44.17,44.05,44.1,140900.0,29.5132,29.5869,29.5065,29.54,140900.0
2011-09-01 10:55:00,44.1,44.14,44.05,44.08,85700.0,29.54,29.5668,29.5065,29.5266,85700.0
2011-09-01 11:00:00,44.08,44.13,44.04,44.13,255500.0,29.5266,29.5601,29.4998,29.5601,255500.0
2011-09-01 11:05:00,44.13,44.13,44.01,44.04,223700.0,29.5601,29.5601,29.4797,29.4998,223700.0
2011-09-01 11:10:00,44.03,44.07,44.01,44.02,348500.0,29.4931,29.5199,29.4797,29.4864,348500.0
2011-09-01 11:15:00,44.02,44.1,44.02,44.1,129800.0,29.4864,29.54,29.4864,29.54,129800.0
2011-09-01 11:20:00,44.1,44.12,44.05,44.11,168900.0,29.54,29.5534,29.5065,29.5467,168900.0
2011-09-01 11:25:00,44.1,44.14,44.06,44.13,274400.0,29.54,29.5668,29.5132,29.5601,274400.0
2011-09-01 11:30:00,44.13,44.19,44.11,44.18,255600.0,29.5601,29.6003,29.5467,29.5936,255600.0
2011-09-01 11:35:00,44.18,44.21,44.15,44.15,245900.0,29.5936,29.6137,29.5735,29.5735,245900.0
2011-09-01 11:40:00,44.16,44.18,44.07,44.08,298100.0,29.5802,29.5936,29.5199,29.5266,298100.0
2011-09-01 11:45:00,44.08,44.12,44.07,44.12,237200.0,29.5266,29.5534,29.5199,29.5534,237200.0
2011-09-01 11:50:00,44.12,44.17,44.05,44.16,276400.0,29.5534,29.5869,29.5065,29.5802,276400.0
2011-09-01 11:55:00,44.15,44.19,44.13,44.14,86300.0,29.5735,29.6003,29.5601,29.5668,86300.0
2011-09-01 12:00:00,44.15,44.15,44.08,44.1,237300.0,29.5735,29.5735,29.5266,29.54,237300.0
2011-09-01 12:05:00,44.1,44.14,44.07,44.13,261600.0,29.54,29.5668,29.5199,29.5601,261600.0
2011-09-01 12:10:00,44.13,44.13,44.09,44.1,83000.0,29.5601,29.5601,29.5333,29.54,83000.0
2011-09-01 12:15:00,44.1,44.11,44.06,44.11,270500.0,29.54,29.5467,29.5132,29.5467,270500.0
2011-09-01 12:20:00,44.11,44.16,44.11,44.15,101000.0,29.5467,29.5802,29.5467,29.5735,101000.0
2011-09-01 12:25:00,44.15,44.16,44.11,44.16,91200.0,29.5735,29.5802,29.5467,29.5802,91200.0
2011-09-01 12:30:00,44.16,44.18,44.13,44.14,92900.0,29.5802,29.5936,29.5601,29.5668,92900.0
2011-09-01 12:35:00,44.14,44.17,44.13,44.13,61900.0,29.5668,29.5869,29.5601,29.5601,61900.0
2011-09-01 12:40:00,44.14,44.17,44.12,44.13,126000.0,29.5668,29.5869,29.5534,29.5601,126000.0
2011-09-01 12:45:00,44.13,44.15,44.1,44.12,89600.0,29.5601,29.5735,29.54,29.5534,89600.0
2011-09-01 12:50:00,44.12,44.16,44.09,44.1,80200.0,29.5534,29.5802,29.5333,29.54,80200.0
2011-09-01 12:55:00,44.1,44.15,44.09,44.1,141400.0,29.54,29.5735,29.5333,29.54,141400.0
2011-09-01 13:00:00,44.1,44.12,44.06,44.09,168700.0,29.54,29.5534,29.5132,29.5333,168700.0
2011-09-01 13:05:00,44.09,44.09,44.02,44.03,123300.0,29.5333,29.5333,29.4864,29.4931,123300.0
2011-09-01 13:10:00,44.02,44.06,44.01,44.05,109000.0,29.4864,29.5132,29.4797,29.5065,109000.0
2011-09-01 13:15:00,44.05,44.07,44.02,44.06,86300.0,29.5065,29.5199,29.4864,29.5132,86300.0
2011-09-01 13:20:00,44.07,44.09,44.0,44.0,92700.0,29.5199,29.5333,29.473,29.473,92700.0
2011-09-01 13:25:00,44.0,44.1,43.99,44.08,106900.0,29.473,29.54,29.4663,29.5266,106900.0
2011-09-01 13:30:00,44.07,44.08,43.98,44.02,1480600.0,29.5199,29.5266,29.4596,29.4864,1480600.0
2011-09-01 13:35:00,44.01,44.01,43.91,43.93,145500.0,29.4797,29.4797,29.4127,29.4261,145500.0
2011-09-01 13:40:00,43.92,43.92,43.83,43.88,175300.0,29.4194,29.4194,29.3591,29.3926,175300.0
2011-09-01 13:45:00,43.88,43.91,43.83,43.91,96700.0,29.3926,29.4127,29.3591,29.4127,96700.0
2011-09-01 13:50:00,43.91,43.92,43.8,43.84,169400.0,29.4127,29.4194,29.339,29.3658,169400.0
2011-09-01 13:55:00,43.84,43.9,43.82,43.83,116200.0,29.3658,29.406,29.3524,29.3591,116200.0
2011-09-01 14:00:00,43.83,43.87,43.77,43.77,158800.0,29.3591,29.3859,29.3189,29.3189,158800.0
2011-09-01 14:05:00,43.78,43.86,43.77,43.82,222800.0,29.3256,29.3792,29.3189,29.3524,222800.0
2011-09-01 14:10:00,43.82,43.85,43.8,43.84,657500.0,29.3524,29.3725,29.339,29.3658,657500.0
2011-09-01 14:15:00,43.83,43.87,43.77,43.82,187100.0,29.3591,29.3859,29.3189,29.3524,187100.0
2011-09-01 14:20:00,43.82,43.84,43.77,43.82,129700.0,29.3524,29.3658,29.3189,29.3524,129700.0
2011-09-01 14:25:00,43.83,43.86,43.8,43.85,163800.0,29.3591,29.3792,29.339,29.3725,163800.0
2011-09-01 14:30:00,43.86,43.91,43.84,43.88,188900.0,29.3792,29.4127,29.3658,29.3926,188900.0
2011-09-01 14:35:00,43.89,43.91,43.87,43.91,75200.0,29.3993,29.4127,29.3859,29.4127,75200.0
2011-09-01 14:40:00,43.91,43.94,43.89,43.9,95300.0,29.4127,29.4328,29.3993,29.406,95300.0
2011-09-01 14:45:00,43.88,43.92,43.87,43.89,132300.0,29.3926,29.4194,29.3859,29.3993,132300.0
2011-09-01 14:50:00,43.89,43.89,43.84,43.88,99800.0,29.3993,29.3993,29.3658,29.3926,99800.0
2011-09-01 14:55:00,43.89,43.89,43.84,43.85,85900.0,29.3993,29.3993,29.3658,29.3725,85900.0
2011-09-01 15:00:00,43.84,43.86,43.81,43.82,292500.0,29.3658,29.3792,29.3457,29.3524,292500.0
2011-09-01 15:05:00,43.83,43.86,43.78,43.82,337400.0,29.3591,29.3792,29.3256,29.3524,337400.0
2011-09-01 15:10:00,43.82,43.89,43.81,43.87,257300.0,29.3524,29.3993,29.3457,29.3859,257300.0
2011-09-01 15:15:00,43.87,43.89,43.84,43.87,308500.0,29.3859,29.3993,29.3658,29.3859,308500.0
2011-09-01 15:20:00,43.86,43.91,43.82,43.91,286900.0,29.3792,29.4127,29.3524,29.4127,286900.0
2011-09-01 15:25:00,43.91,43.94,43.87,43.87,309700.0,29.4127,29.4328,29.3859,29.3859,309700.0
2011-09-01 15:30:00,43.88,43.92,43.8,43.8,801700.0,29.3926,29.4194,29.339,29.339,801700.0
2011-09-01 15:35:00,43.8,43.84,43.79,43.81,289900.0,29.339,29.3658,29.3323,29.3457,289900.0
2011-09-01 15:40:00,43.8,43.81,43.74,43.8,355300.0,29.339,29.3457,29.2988,29.339,355300.0
2011-09-01 15:45:00,43.8,43.82,43.75,43.82,319100.0,29.339,29.3524,29.3055,29.3524,319100.0
2011-09-01 15:50:00,43.82,43.83,43.75,43.77,487400.0,29.3524,29.3591,29.3055,29.3189,487400.0
2011-09-01 15:55:00,43.77,43.79,43.7,43.74,796300.0,29.3189,29.3323,29.272,29.2988,796300.0
2011-09-02 09:30:00,43.01,43.05,42.96,43.0,1020500.0,28.8099,28.8367,28.7764,28.8032,1020500.0
2011-09-02 09:35:00,42.99,43.01,42.85,42.86,515300.0,28.7965,28.8099,28.7027,28.7094,515300.0
2011-09-02 09:40:00,42.86,42.91,42.82,42.9,268400.0,28.7094,28.7429,28.6826,28.7362,268400.0
2011-09-02 09:45:00,42.9,43.04,42.85,43.03,585700.0,28.7362,28.83,28.7027,28.8233,585700.0
2011-09-02 09:50:00,43.04,43.06,42.93,42.95,319100.0,28.83,28.8434,28.7563,28.7697,319100.0
2011-09-02 09:55:00,42.95,43.06,42.93,43.05,858700.0,28.7697,28.8434,28.7563,28.8367,858700.0
2011-09-02 10:00:00,43.05,43.12,43.01,43.03,267200.0,28.8367,28.8835,28.8099,28.8233,267200.0
2011-09-02 10:05:00,43.03,43.17,42.98,43.15,267900.0,28.8233,28.917,28.7898,28.9036,267900.0
2011-09-02 10:10:00,43.15,43.19,43.09,43.12,358300.0,28.9036,28.9304,28.8634,28.8835,358300.0
2011-09-02 10:15:00,43.11,43.2,43.07,43.19,536500.0,28.8768,28.9371,28.85,28.9304,536500.0
2011-09-02 10:20:00,43.18,43.19,43.11,43.17,1783400.0,28.9237,28.9304,28.8768,28.917,1783400.0
2011-09-02 10:25:00,43.17,43.2,43.16,43.18,624500.0,28.917,28.9371,28.9103,28.9237,624500.0
2011-09-02 10:30:00,43.17,43.18,43.06,43.1,568000.0,28.917,28.9237,28.8434,28.8701,568000.0
2011-09-02 10:35:00,43.1,43.14,43.02,43.09,485500.0,28.8701,28.8969,28.8166,28.8634,485500.0
2011-09-02 10:40:00,43.08,43.12,43.02,43.02,424700.0,28.8567,28.8835,28.8166,28.8166,424700.0
2011-09-02 10:45:00,43.02,43.09,42.99,43.07,510100.0,28.8166,28.8634,28.7965,28.85,510100.0
2011-09-02 10:50:00,43.07,43.1,43.0,43.06,208100.0,28.85,28.8701,28.8032,28.8434,208100.0
2011-09-02 10:55:00,43.05,43.17,43.04,43.16,234100.0,28.8367,28.917,28.83,28.9103,234100.0
2011-09-02 11:00:00,43.16,43.19,43.12,43.14,126500.0,28.9103,28.9304,28.8835,28.8969,126500.0
2011-09-02 11:05:00,43.14,43.17,43.1,43.11,66400.0,28.8969,28.917,28.8701,28.8768,66400.0
2011-09-02 11:10:00,43.11,43.22,43.1,43.19,156800.0,28.8768,28.9505,28.8701,28.9304,156800.0
2011-09-02 11:15:00,43.19,43.21,43.13,43.2,96700.0,28.9304,28.9438,28.8902,28.9371,96700.0
2011-09-02 11:20:00,43.21,43.23,43.15,43.17,89200.0,28.9438,28.9572,28.9036,28.917,89200.0
2011-09-02 11:25:00,43.17,43.25,43.16,43.21,153600.0,28.917,28.9706,28.9103,28.9438,153600.0
2011-09-02 11:30:00,43.2,43.22,43.16,43.19,161300.0,28.9371,28.9505,28.9103,28.9304,161300.0
2011-09-02 11:35:00,43.2,43.28,43.17,43.25,174800.0,28.9371,28.9907,28.917,28.9706,174800.0
2011-09-02 11:40:00,43.24,43.25,43.18,43.18,104900.0,28.9639,28.9706,28.9237,28.9237,104900.0
2011-09-02 11:45:00,43.18,43.2,43.12,43.14,181100.0,28.9237,28.9371,28.8835,28.8969,181100.0
2011-09-02 11:50:00,43.14,43.19,43.13,43.15,164100.0,28.8969,28.9304,28.8902,28.9036,164100.0
2011-09-02 11:55:00,43.15,43.15,43.09,43.11,203700.0,28.9036,28.9036,28.8634,28.8768,203700.0
2011-09-02 12:00:00,43.12,43.19,43.12,43.16,89300.0,28.8835,28.9304,28.8835,28.9103,89300.0
2011-09-02 12:05:00,43.17,43.22,43.15,43.16,144800.0,28.917,28.9505,28.9036,28.9103,144800.0
2011-09-02 12:10:00,43.17,43.22,43.15,43.21,50500.0,28.917,28.9505,28.9036,28.9438,50500.0
2011-09-02 12:15:00,43.22,43.22,43.16,43.18,65300.0,28.9505,28.9505,28.9103,28.9237,65300.0
2011-09-02 12:20:00,43.18,43.19,43.11,43.11,245100.0,28.9237,28.9304,28.8768,28.8768,245100.0
2011-09-02 12:25:00,43.11,43.14,43.08,43.14,57800.0,28.8768,28.8969,28.8567,28.8969,57800.0
2011-09-02 12:30:00,43.14,43.14,43.08,43.11,126200.0,28.8969,28.8969,28.8567,28.8768,126200.0
2011-09-02 12:35:00,43.12,43.14,43.1,43.12,125800.0,28.8835,28.8969,28.8701,28.8835,125800.0
2011-09-02 12:40:00,43.12,43.13,43.08,43.1,160700.0,28.8835,28.8902,28.8567,28.8701,160700.0
2011-09-02 12:45:00,43.1,43.13,43.06,43.1,100100.0,28.8701,28.8902,28.8434,28.8701,100100.0
2011-09-02 12:50:00,43.11,43.13,43.07,43.08,137900.0,28.8768,28.8902,28.85,28.8567,137900.0
2011-09-02 12:55:00,43.08,43.11,43.08,43.1,69000.0,28.8567,28.8768,28.8567,28.8701,69000.0
2011-09-02 13:00:00,43.1,43.12,43.05,43.05,32300.0,28.8701,28.8835,28.8367,28.8367,32300.0
2011-09-02 13:05:00,43.05,43.05,43.01,43.02,150300.0,28.8367,28.8367,28.8099,28.8166,150300.0
2011-09-02 13:10:00,43.02,43.04,42.98,42.98,87100.0,28.8166,28.83,28.7898,28.7898,87100.0
2011-09-02 13:15:00,42.98,43.0,42.92,42.92,106500.0,28.7898,28.8032,28.7496,28.7496,106500.0
2011-09-02 13:20:00,42.91,42.96,42.91,42.93,60200.0,28.7429,28.7764,28.7429,28.7563,60200.0
2011-09-02 13:25:00,42.93,42.95,42.87,42.88,93600.0,28.7563,28.7697,28.7161,28.7228,93600.0
2011-09-02 13:30:00,42.87,42.95,42.87,42.89,95400.0,28.7161,28.7697,28.7161,28.7295,95400.0
2011-09-02 13:35:00,42.9,42.9,42.83,42.86,138200.0,28.7362,28.7362,28.6893,28.7094,138200.0
2011-09-02 13:40:00,42.86,42.88,42.83,42.84,58500.0,28.7094,28.7228,28.6893,28.696,58500.0
2011-09-02 13:45:00,42.83,42.9,42.83,42.9,68600.0,28.6893,28.7362,28.6893,28.7362,68600.0
2011-09-02 13:50:00,42.9,42.93,42.83,42.84,157900.0,28.7362,28.7563,28.6893,28.696,157900.0
2011-09-02 13:55:00,42.84,42.87,42.83,42.85,323500.0,28.696,28.7161,28.6893,28.7027,323500.0
2011-09-02 14:00:00,42.85,42.88,42.83,42.83,83900.0,28.7027,28.7228,28.6893,28.6893,83900.0
2011-09-02 14:05:00,42.83,42.84,42.78,42.78,69200.0,28.6893,28.696,28.6558,28.6558,69200.0
2011-09-02 14:10:00,42.79,42.82,42.66,42.7,553500.0,28.6625,28.6826,28.5754,28.6022,553500.0
2011-09-02 14:15:00,42.7,42.71,42.65,42.69,108200.0,28.6022,28.6089,28.5687,28.5955,108200.0
2011-09-02 14:20:00,42.68,42.72,42.67,42.69,105900.0,28.5888,28.6156,28.5821,28.5955,105900.0
2011-09-02 14:25:00,42.69,42.73,42.67,42.7,63100.0,28.5955,28.6223,28.5821,28.6022,63100.0
2011-09-02 14:30:00,42.69,42.7,42.57,42.63,206200.0,28.5955,28.6022,28.5151,28.5553,206200.0
2011-09-02 14:35:00,42.62,42.68,42.62,42.68,113900.0,28.5486,28.5888,28.5486,28.5888,113900.0
2011-09-02 14:40:00,42.68,42.73,42.67,42.68,125200.0,28.5888,28.6223,28.5821,28.5888,125200.0
2011-09-02 14:45:00,42.68,42.7,42.61,42.62,78000.0,28.5888,28.6022,28.5419,28.5486,78000.0
2011-09-02 14:50:00,42.62,42.73,42.6,42.7,121900.0,28.5486,28.6223,28.5352,28.6022,121900.0
2011-09-02 14:55:00,42.69,42.71,42.63,42.67,125500.0,28.5955,28.6089,28.5553,28.5821,125500.0
2011-09-02 15:00:00,42.67,42.7,42.59,42.62,106800.0,28.5821,28.6022,28.5285,28.5486,106800.0
2011-09-02 15:05:00,42.62,42.66,42.62,42.66,85200.0,28.5486,28.5754,28.5486,28.5754,85200.0
2011-09-02 15:10:00,42.66,42.7,42.62,42.7,82900.0,28.5754,28.6022,28.5486,28.6022,82900.0
2011-09-02 15:15:00,42.68,42.68,42.63,42.66,99400.0,28.5888,28.5888,28.5553,28.5754,99400.0
2011-09-02 15:20:00,42.67,42.73,42.67,42.71,65300.0,28.5821,28.6223,28.5821,28.6089,65300.0
2011-09-02 15:25:00,42.71,42.73,42.67,42.7,112800.0,28.6089,28.6223,28.5821,28.6022,112800.0
2011-09-02 15:30:00,42.71,42.8,42.7,42.8,112700.0,28.6089,28.6692,28.6022,28.6692,112700.0
2011-09-02 15:35:00,42.8,42.87,42.75,42.87,158800.0,28.6692,28.7161,28.6357,28.7161,158800.0
2011-09-02 15:40:00,42.87,42.92,42.84,42.85,219300.0,28.7161,28.7496,28.696,28.7027,219300.0
2011-09-02 15:45:00,42.86,42.88,42.8,42.83,334000.0,28.7094,28.7228,28.6692,28.6893,334000.0
2011-09-02 15:50:00,42.84,42.9,42.82,42.89,453900.0,28.696,28.7362,28.6826,28.7295,453900.0
2011-09-02 15:55:00,42.89,42.94,42.78,42.79,1265300.0,28.7295,28.763,28.6558,28.6625,1265300.0
2011-09-06 09:30:00,41.4,41.49,41.37,41.48,816000.0,27.7314,27.7917,27.7113,27.785,816000.0
2011-09-06 09:35:00,41.48,41.62,41.44,41.58,510300.0,27.785,27.8788,27.7582,27.852,510300.0
2011-09-06 09:40:00,41.59,41.6,41.52,41.57,374900.0,27.8587,27.8654,27.8118,27.8453,374900.0
2011-09-06 09:45:00,41.58,41.63,41.56,41.56,321800.0,27.852,27.8855,27.8386,27.8386,321800.0
2011-09-06 09:50:00,41.56,41.67,41.53,41.63,653100.0,27.8386,27.9123,27.8185,27.8855,653100.0
2011-09-06 09:55:00,41.63,41.74,41.63,41.69,350900.0,27.8855,27.9592,27.8855,27.9257,350900.0
2011-09-06 10:00:00,41.68,41.89,41.68,41.87,1488400.0,27.919,28.0596,27.919,28.0462,1488400.0
2011-09-06 10:05:00,41.87,41.89,41.75,41.82,285800.0,28.0462,28.0596,27.9659,28.0127,285800.0
2011-09-06 10:10:00,41.82,41.83,41.65,41.67,200000.0,28.0127,28.0194,27.8989,27.9123,200000.0
2011-09-06 10:15:00,41.67,41.68,41.58,41.6,336100.0,27.9123,27.919,27.852,27.8654,336100.0
2011-09-06 10:20:00,41.6,41.63,41.56,41.58,159600.0,27.8654,27.8855,27.8386,27.852,159600.0
2011-09-06 10:25:00,41.59,41.63,41.52,41.54,243900.0,27.8587,27.8855,27.8118,27.8252,243900.0
2011-09-06 10:30:00,41.53,41.56,41.46,41.49,294800.0,27.8185,27.8386,27.7716,27.7917,294800.0
2011-09-06 10:35:00,41.5,41.57,41.45,41.49,754500.0,27.7984,27.8453,27.7649,27.7917,754500.0
2011-09-06 10:40:00,41.5,41.59,41.46,41.54,462200.0,27.7984,27.8587,27.7716,27.8252,462200.0
2011-09-06 10:45:00,41.54,41.54,41.47,41.52,511700.0,27.8252,27.8252,27.7783,27.8118,511700.0
2011-09-06 10:50:00,41.52,41.66,41.49,41.63,317100.0,27.8118,27.9056,27.7917,27.8855,317100.0
2011-09-06 10:55:00,41.63,41.67,41.57,41.66,554400.0,27.8855,27.9123,27.8453,27.9056,554400.0
2011-09-06 11:00:00,41.66,41.7,41.63,41.64,344200.0,27.9056,27.9324,27.8855,27.8922,344200.0
2011-09-06 11:05:00,41.64,41.67,41.56,41.64,474700.0,27.8922,27.9123,27.8386,27.8922,474700.0
2011-09-06 11:10:00,41.64,41.69,41.56,41.66,262600.0,27.8922,27.9257,27.8386,27.9056,262600.0
2011-09-06 11:15:00,41.66,41.75,41.65,41.68,274700.0,27.9056,27.9659,27.8989,27.919,274700.0
2011-09-06 11:20:00,41.67,41.71,41.64,41.68,388000.0,27.9123,27.9391,27.8922,27.919,388000.0
2011-09-06 11:25:00,41.68,41.75,41.68,41.74,118000.0,27.919,27.9659,27.919,27.9592,118000.0
2011-09-06 11:30:00,41.74,41.83,41.73,41.8,437900.0,27.9592,28.0194,27.9525,27.9994,437900.0
2011-09-06 11:35:00,41.8,41.86,41.77,41.77,370200.0,27.9994,28.0395,27.9793,27.9793,370200.0
2011-09-06 11:40:00,41.78,41.81,41.74,41.81,226800.0,27.986,28.0061,27.9592,28.0061,226800.0
2011-09-06 11:45:00,41.81,41.82,41.73,41.74,167200.0,28.0061,28.0127,27.9525,27.9592,167200.0
2011-09-06 11:50:00,41.74,41.8,41.73,41.77,180800.0,27.9592,27.9994,27.9525,27.9793,180800.0
2011-09-06 11:55:00,41.77,41.89,41.77,41.84,174400.0,27.9793,28.0596,27.9793,28.0261,174400.0
2011-09-06 12:00:00,41.84,41.88,41.82,41.85,167200.0,28.0261,28.0529,28.0127,28.0328,167200.0
2011-09-06 12:05:00,41.86,41.94,41.84,41.86,235100.0,28.0395,28.0931,28.0261,28.0395,235100.0
2011-09-06 12:10:00,41.86,41.93,41.84,41.92,165400.0,28.0395,28.0864,28.0261,28.0797,165400.0
2011-09-06 12:15:00,41.91,41.97,41.91,41.95,183700.0,28.073,28.1132,28.073,28.0998,183700.0
2011-09-06 12:20:00,41.95,42.02,41.95,41.97,159100.0,28.0998,28.1467,28.0998,28.1132,159100.0
2011-09-06 12:25:00,41.96,41.97,41.89,41.93,354000.0,28.1065,28.1132,28.0596,28.0864,354000.0
2011-09-06 12:30:00,41.92,41.94,41.88,41.89,133800.0,28.0797,28.0931,28.0529,28.0596,133800.0
2011-09-06 12:35:00,41.89,41.9,41.84,41.87,168000.0,28.0596,28.0663,28.0261,28.0462,168000.0
2011-09-06 12:40:00,41.86,41.86,41.83,41.86,80900.0,28.0395,28.0395,28.0194,28.0395,80900.0
2011-09-06 12:45:00,41.85,41.88,41.84,41.84,107000.0,28.0328,28.0529,28.0261,28.0261,107000.0
2011-09-06 12:50:00,41.84,41.88,41.8,41.82,210100.0,28.0261,28.0529,27.9994,28.0127,210100.0
2011-09-06 12:55:00,41.82,41.84,41.79,41.82,114500.0,28.0127,28.0261,27.9927,28.0127,114500.0
2011-09-06 13:00:00,41.83,41.85,41.8,41.83,93800.0,28.0194,28.0328,27.9994,28.0194,93800.0
2011-09-06 13:05:00,41.84,41.91,41.82,41.88,147700.0,28.0261,28.073,28.0127,28.0529,147700.0
2011-09-06 13:10:00,41.88,41.97,41.87,41.9,207000.0,28.0529,28.1132,28.0462,28.0663,207000.0
2011-09-06 13:15:00,41.9,41.93,41.88,41.93,143100.0,28.0663,28.0864,28.0529,28.0864,143100.0
2011-09-06 13:20:00,41.93,41.98,41.91,41.96,145200.0,28.0864,28.1199,28.073,28.1065,145200.0
2011-09-06 13:25:00,41.94,41.95,41.89,41.91,124700.0,28.0931,28.0998,28.0596,28.073,124700.0
2011-09-06 13:30:00,41.9,41.91,41.84,41.86,79600.0,28.0663,28.073,28.0261,28.0395,79600.0
2011-09-06 13:35:00,41.86,41.95,41.84,41.95,63900.0,28.0395,28.0998,28.0261,28.0998,63900.0
2011-09-06 13:40:00,41.94,42.02,41.92,42.0,118800.0,28.0931,28.1467,28.0797,28.1333,118800.0
2011-09-06 13:45:00,42.0,42.07,41.99,42.06,169600.0,28.1333,28.1802,28.1266,28.1735,169600.0
2011-09-06 13:50:00,42.08,42.09,42.02,42.08,92000.0,28.1869,28.1936,28.1467,28.1869,92000.0
2011-09-06 13:55:00,42.07,42.09,42.03,42.03,102400.0,28.1802,28.1936,28.1534,28.1534,102400.0
2011-09-06 14:00:00,42.03,42.06,41.99,41.99,230500.0,28.1534,28.1735,28.1266,28.1266,230500.0
2011-09-06 14:05:00,41.99,42.09,41.98,42.08,186500.0,28.1266,28.1936,28.1199,28.1869,186500.0
2011-09-06 14:10:00,42.08,42.17,42.05,42.15,201400.0,28.1869,28.2472,28.1668,28.2338,201400.0
2011-09-06 14:15:00,42.15,42.23,42.15,42.23,82700.0,28.2338,28.2874,28.2338,28.2874,82700.0
2011-09-06 14:20:00,42.23,42.24,42.2,42.22,257300.0,28.2874,28.2941,28.2673,28.2807,257300.0
2011-09-06 14:25:00,42.22,42.28,42.21,42.24,364600.0,28.2807,28.3209,28.274,28.2941,364600.0
2011-09-06 14:30:00,42.23,42.23,42.19,42.21,372400.0,28.2874,28.2874,28.2606,28.274,372400.0
2011-09-06 14:35:00,42.21,42.22,42.16,42.18,209500.0,28.274,28.2807,28.2405,28.2539,209500.0
2011-09-06 14:40:00,42.18,42.18,42.1,42.14,1127400.0,28.2539,28.2539,28.2003,28.2271,1127400.0
2011-09-06 14:45:00,42.14,42.15,42.09,42.1,101200.0,28.2271,28.2338,28.1936,28.2003,101200.0
2011-09-06 14:50:00,42.1,42.12,42.04,42.05,222000.0,28.2003,28.2137,28.1601,28.1668,222000.0
2011-09-06 14:55:00,42.05,42.09,42.02,42.05,62300.0,28.1668,28.1936,28.1467,28.1668,62300.0
2011-09-06 15:00:00,42.06,42.08,41.99,42.02,76200.0,28.1735,28.1869,28.1266,28.1467,76200.0
2011-09-06 15:05:00,42.02,42.04,41.96,41.97,69200.0,28.1467,28.1601,28.1065,28.1132,69200.0
2011-09-06 15:10:00,41.98,42.02,41.95,41.95,147600.0,28.1199,28.1467,28.0998,28.0998,147600.0
2011-09-06 15:15:00,41.96,41.98,41.91,41.93,141300.0,28.1065,28.1199,28.073,28.0864,141300.0
2011-09-06 15:20:00,41.93,42.04,41.92,42.01,560900.0,28.0864,28.1601,28.0797,28.14,560900.0
2011-09-06 15:25:00,42.01,42.04,41.98,42.01,183400.0,28.14,28.1601,28.1199,28.14,183400.0
2011-09-06 15:30:00,42.0,42.03,41.96,41.98,423800.0,28.1333,28.1534,28.1065,28.1199,423800.0
2011-09-06 15:35:00,41.98,42.12,41.97,42.11,192800.0,28.1199,28.2137,28.1132,28.207,192800.0
2011-09-06 15:40:00,42.12,42.19,42.09,42.18,164900.0,28.2137,28.2606,28.1936,28.2539,164900.0
2011-09-06 15:45:00,42.17,42.26,42.13,42.22,570400.0,28.2472,28.3075,28.2204,28.2807,570400.0
2011-09-06 15:50:00,42.22,42.3,42.19,42.27,882800.0,28.2807,28.3343,28.2606,28.3142,882800.0
2011-09-06 15:55:00,42.27,42.32,42.23,42.28,1440900.0,28.3142,28.3477,28.2874,28.3209,1440900.0
2011-09-07 09:30:00,42.99,43.01,42.81,42.86,513900.0,28.7965,28.8099,28.6759,28.7094,513900.0
2011-09-07 09:35:00,42.86,42.87,42.79,42.81,168000.0,28.7094,28.7161,28.6625,28.6759,168000.0
2011-09-07 09:40:00,42.81,43.0,42.78,43.0,243000.0,28.6759,28.8032,28.6558,28.8032,243000.0
2011-09-07 09:45:00,43.0,43.01,42.92,42.96,213200.0,28.8032,28.8099,28.7496,28.7764,213200.0
2011-09-07 09:50:00,42.97,43.01,42.94,42.97,120500.0,28.7831,28.8099,28.763,28.7831,120500.0
2011-09-07 09:55:00,42.97,43.04,42.92,43.02,169200.0,28.7831,28.83,28.7496,28.8166,169200.0
2011-09-07 10:00:00,43.02,43.08,42.99,43.08,199300.0,28.8166,28.8567,28.7965,28.8567,199300.0
2011-09-07 10:05:00,43.08,43.1,43.02,43.07,233200.0,28.8567,28.8701,28.8166,28.85,233200.0
2011-09-07 10:10:00,43.08,43.11,43.02,43.07,237100.0,28.8567,28.8768,28.8166,28.85,237100.0
2011-09-07 10:15:00,43.07,43.07,42.99,43.02,157100.0,28.85,28.85,28.7965,28.8166,157100.0
2011-09-07 10:20:00,43.02,43.07,42.99,43.07,149600.0,28.8166,28.85,28.7965,28.85,149600.0
2011-09-07 10:25:00,43.07,43.07,42.97,42.97,127600.0,28.85,28.85,28.7831,28.7831,127600.0
2011-09-07 10:30:00,42.96,43.02,42.93,42.95,136400.0,28.7764,28.8166,28.7563,28.7697,136400.0
2011-09-07 10:35:00,42.95,43.01,42.93,42.96,95800.0,28.7697,28.8099,28.7563,28.7764,95800.0
2011-09-07 10:40:00,42.96,43.0,42.91,42.95,146200.0,28.7764,28.8032,28.7429,28.7697,146200.0
2011-09-07 10:45:00,42.95,42.96,42.89,42.89,199900.0,28.7697,28.7764,28.7295,28.7295,199900.0
2011-09-07 10:50:00,42.89,42.93,42.87,42.93,227200.0,28.7295,28.7563,28.7161,28.7563,227200.0
2011-09-07 10:55:00,42.92,42.97,42.88,42.93,179500.0,28.7496,28.7831,28.7228,28.7563,179500.0
2011-09-07 11:00:00,42.93,43.0,42.91,43.0,103400.0,28.7563,28.8032,28.7429,28.8032,103400.0
2011-09-07 11:05:00,42.99,43.06,42.99,43.03,122600.0,28.7965,28.8434,28.7965,28.8233,122600.0
2011-09-07 11:10:00,43.02,43.1,43.02,43.08,111700.0,28.8166,28.8701,28.8166,28.8567,111700.0
2011-09-07 11:15:00,43.08,43.09,43.05,43.06,76500.0,28.8567,28.8634,28.8367,28.8434,76500.0
2011-09-07 11:20:00,43.06,43.13,43.04,43.08,130200.0,28.8434,28.8902,28.83,28.8567,130200.0
2011-09-07 11:25:00,43.09,43.12,43.07,43.11,42600.0,28.8634,28.8835,28.85,28.8768,42600.0
2011-09-07 11:30:00,43.12,43.13,43.06,43.08,152400.0,28.8835,28.8902,28.8434,28.8567,152400.0
2011-09-07 11:35:00,43.09,43.09,43.04,43.04,72900.0,28.8634,28.8634,28.83,28.83,72900.0
2011-09-07 11:40:00,43.05,43.07,43.04,43.07,33800.0,28.8367,28.85,28.83,28.85,33800.0
2011-09-07 11:45:00,43.07,43.1,43.07,43.09,51500.0,28.85,28.8701,28.85,28.8634,51500.0
2011-09-07 11:50:00,43.1,43.11,43.08,43.09,37000.0,28.8701,28.8768,28.8567,28.8634,37000.0
2011-09-07 11:55:00,43.09,43.11,43.09,43.11,24400.0,28.8634,28.8768,28.8634,28.8768,24400.0
2011-09-07 12:00:00,43.1,43.12,43.08,43.09,43000.0,28.8701,28.8835,28.8567,28.8634,43000.0
2011-09-07 12:05:00,43.09,43.11,43.07,43.08,23500.0,28.8634,28.8768,28.85,28.8567,23500.0
2011-09-07 12:10:00,43.09,43.13,43.08,43.12,20400.0,28.8634,28.8902,28.8567,28.8835,20400.0
2011-09-07 12:15:00,43.12,43.15,43.11,43.14,63900.0,28.8835,28.9036,28.8768,28.8969,63900.0
2011-09-07 12:20:00,43.13,43.14,43.09,43.12,46500.0,28.8902,28.8969,28.8634,28.8835,46500.0
2011-09-07 12:25:00,43.12,43.14,43.11,43.12,96900.0,28.8835,28.8969,28.8768,28.8835,96900.0
2011-09-07 12:30:00,43.13,43.19,43.13,43.18,94400.0,28.8902,28.9304,28.8902,28.9237,94400.0
2011-09-07 12:35:00,43.18,43.23,43.18,43.21,59700.0,28.9237,28.9572,28.9237,28.9438,59700.0
2011-09-07 12:40:00,43.21,43.23,43.19,43.2,27400.0,28.9438,28.9572,28.9304,28.9371,27400.0
2011-09-07 12:45:00,43.19,43.21,43.16,43.16,52400.0,28.9304,28.9438,28.9103,28.9103,52400.0
2011-09-07 12:50:00,43.17,43.18,43.14,43.18,40000.0,28.917,28.9237,28.8969,28.9237,40000.0
2011-09-07 12:55:00,43.18,43.19,43.16,43.17,27200.0,28.9237,28.9304,28.9103,28.917,27200.0
2011-09-07 13:00:00,43.16,43.18,43.13,43.17,33200.0,28.9103,28.9237,28.8902,28.917,33200.0
2011-09-07 13:05:00,43.18,43.21,43.16,43.17,79700.0,28.9237,28.9438,28.9103,28.917,79700.0
2011-09-07 13:10:00,43.17,43.2,43.16,43.19,33000.0,28.917,28.9371,28.9103,28.9304,33000.0
2011-09-07 13:15:00,43.2,43.22,43.19,43.21,44100.0,28.9371,28.9505,28.9304,28.9438,44100.0
2011-09-07 13:20:00,43.21,43.24,43.19,43.24,23700.0,28.9438,28.9639,28.9304,28.9639,23700.0
2011-09-07 13:25:00,43.23,43.25,43.21,43.22,22800.0,28.9572,28.9706,28.9438,28.9505,22800.0
2011-09-07 13:30:00,43.22,43.23,43.19,43.19,85500.0,28.9505,28.9572,28.9304,28.9304,85500.0
2011-09-07 13:35:00,43.2,43.2,43.18,43.19,63400.0,28.9371,28.9371,28.9237,28.9304,63400.0
2011-09-07 13:40:00,43.19,43.19,43.14,43.16,36500.0,28.9304,28.9304,28.8969,28.9103,36500.0
2011-09-07 13:45:00,43.15,43.16,43.13,43.16,35600.0,28.9036,28.9103,28.8902,28.9103,35600.0
2011-09-07 13:50:00,43.15,43.2,43.14,43.19,40700.0,28.9036,28.9371,28.8969,28.9304,40700.0
2011-09-07 13:55:00,43.2,43.23,43.19,43.22,28400.0,28.9371,28.9572,28.9304,28.9505,28400.0
2011-09-07 14:00:00,43.22,43.29,43.21,43.28,106100.0,28.9505,28.9974,28.9438,28.9907,106100.0
2011-09-07 14:05:00,43.28,43.38,43.28,43.37,2832000.0,28.9907,29.0577,28.9907,29.051,2832000.0
2011-09-07 14:10:00,43.37,43.42,43.36,43.42,666900.0,29.051,29.0845,29.0443,29.0845,666900.0
2011-09-07 14:15:00,43.43,43.45,43.4,43.42,84800.0,29.0912,29.1046,29.0711,29.0845,84800.0
2011-09-07 14:20:00,43.42,43.43,43.38,43.42,39400.0,29.0845,29.0912,29.0577,29.0845,39400.0
2011-09-07 14:25:00,43.42,43.48,43.42,43.46,177000.0,29.0845,29.1247,29.0845,29.1113,177000.0
2011-09-07 14:30:00,43.47,43.51,43.46,43.49,246000.0,29.118,29.1448,29.1113,29.1314,246000.0
2011-09-07 14:35:00,43.49,43.53,43.49,43.5,113500.0,29.1314,29.1582,29.1314,29.1381,113500.0
2011-09-07 14:40:00,43.51,43.55,43.51,43.54,153600.0,29.1448,29.1716,29.1448,29.1649,153600.0
2011-09-07 14:45:00,43.54,43.56,43.53,43.54,34800.0,29.1649,29.1783,29.1582,29.1649,34800.0
2011-09-07 14:50:00,43.54,43.55,43.49,43.5,49200.0,29.1649,29.1716,29.1314,29.1381,49200.0
2011-09-07 14:55:00,43.5,43.52,43.49,43.5,31800.0,29.1381,29.1515,29.1314,29.1381,31800.0
2011-09-07 15:00:00,43.51,43.52,43.5,43.51,43800.0,29.1448,29.1515,29.1381,29.1448,43800.0
2011-09-07 15:05:00,43.5,43.5,43.44,43.49,86800.0,29.1381,29.1381,29.0979,29.1314,86800.0
2011-09-07 15:10:00,43.48,43.48,43.44,43.47,46400.0,29.1247,29.1247,29.0979,29.118,46400.0
2011-09-07 15:15:00,43.47,43.48,43.44,43.44,67100.0,29.118,29.1247,29.0979,29.0979,67100.0
2011-09-07 15:20:00,43.44,43.46,43.43,43.43,60400.0,29.0979,29.1113,29.0912,29.0912,60400.0
2011-09-07 15:25:00,43.42,43.43,43.39,43.42,62400.0,29.0845,29.0912,29.0644,29.0845,62400.0
2011-09-07 15:30:00,43.43,43.45,43.37,43.37,80000.0,29.0912,29.1046,29.051,29.051,80000.0
2011-09-07 15:35:00,43.36,43.37,43.29,43.33,88000.0,29.0443,29.051,28.9974,29.0242,88000.0
2011-09-07 15:40:00,43.33,43.42,43.33,43.41,160400.0,29.0242,29.0845,29.0242,29.0778,160400.0
2011-09-07 15:45:00,43.41,43.44,43.4,43.41,167600.0,29.0778,29.0979,29.0711,29.0778,167600.0
2011-09-07 15:50:00,43.41,43.43,43.38,43.43,185400.0,29.0778,29.0912,29.0577,29.0912,185400.0
2011-09-07 15:55:00,43.43,43.54,43.43,43.52,453400.0,29.0912,29.1649,29.0912,29.1515,453400.0
2011-09-08 09:30:00,42.75,42.87,42.72,42.87,471800.0,28.6357,28.7161,28.6156,28.7161,471800.0
2011-09-08 09:35:00,42.87,43.05,42.86,43.0,661200.0,28.7161,28.8367,28.7094,28.8032,661200.0
2011-09-08 09:40:00,43.0,43.11,42.99,43.02,383000.0,28.8032,28.8768,28.7965,28.8166,383000.0
2011-09-08 09:45:00,43.03,43.04,42.97,43.0,218700.0,28.8233,28.83,28.7831,28.8032,218700.0
2011-09-08 09:50:00,43.01,43.02,42.88,42.91,246600.0,28.8099,28.8166,28.7228,28.7429,246600.0
2011-09-08 09:55:00,42.91,42.91,42.82,42.9,185200.0,28.7429,28.7429,28.6826,28.7362,185200.0
2011-09-08 10:00:00,42.9,42.9,42.76,42.84,201000.0,28.7362,28.7362,28.6424,28.696,201000.0
2011-09-08 10:05:00,42.85,42.93,42.81,42.93,220400.0,28.7027,28.7563,28.6759,28.7563,220400.0
2011-09-08 10:10:00,42.92,42.97,42.9,42.97,313100.0,28.7496,28.7831,28.7362,28.7831,313100.0
2011-09-08 10:15:00,42.97,43.02,42.88,43.02,788900.0,28.7831,28.8166,28.7228,28.8166,788900.0
2011-09-08 10:20:00,43.02,43.05,43.0,43.01,589700.0,28.8166,28.8367,28.8032,28.8099,589700.0
2011-09-08 10:25:00,43.01,43.07,43.0,43.02,704900.0,28.8099,28.85,28.8032,28.8166,704900.0
2011-09-08 10:30:00,43.01,43.17,43.01,43.14,1323200.0,28.8099,28.917,28.8099,28.8969,1323200.0
2011-09-08 10:35:00,43.14,43.17,43.1,43.11,633200.0,28.8969,28.917,28.8701,28.8768,633200.0
2011-09-08 10:40:00,43.11,43.21,43.11,43.17,1315200.0,28.8768,28.9438,28.8768,28.917,1315200.0
2011-09-08 10:45:00,43.18,43.18,43.08,43.1,588000.0,28.9237,28.9237,28.8567,28.8701,588000.0
2011-09-08 10:50:00,43.1,43.13,43.09,43.1,307300.0,28.8701,28.8902,28.8634,28.8701,307300.0
2011-09-08 10:55:00,43.1,43.21,43.1,43.18,186800.0,28.8701,28.9438,28.8701,28.9237,186800.0
2011-09-08 11:00:00,43.18,43.26,43.18,43.22,171700.0,28.9237,28.9773,28.9237,28.9505,171700.0
2011-09-08 11:05:00,43.22,43.29,43.22,43.26,412000.0,28.9505,28.9974,28.9505,28.9773,412000.0
2011-09-08 11:10:00,43.27,43.27,43.16,43.2,110400.0,28.984,28.984,28.9103,28.9371,110400.0
2011-09-08 11:15:00,43.19,43.21,43.14,43.16,70200.0,28.9304,28.9438,28.8969,28.9103,70200.0
2011-09-08 11:20:00,43.15,43.19,43.13,43.16,56700.0,28.9036,28.9304,28.8902,28.9103,56700.0
2011-09-08 11:25:00,43.15,43.19,43.13,43.14,84300.0,28.9036,28.9304,28.8902,28.8969,84300.0
2011-09-08 11:30:00,43.14,43.16,43.1,43.14,120100.0,28.8969,28.9103,28.8701,28.8969,120100.0
2011-09-08 11:35:00,43.14,43.2,43.14,43.19,42700.0,28.8969,28.9371,28.8969,28.9304,42700.0
2011-09-08 11:40:00,43.19,43.2,43.15,43.15,41800.0,28.9304,28.9371,28.9036,28.9036,41800.0
2011-09-08 11:45:00,43.15,43.15,43.08,43.08,78800.0,28.9036,28.9036,28.8567,28.8567,78800.0
2011-09-08 11:50:00,43.08,43.13,43.01,43.02,131200.0,28.8567,28.8902,28.8099,28.8166,131200.0
2011-09-08 11:55:00,43.01,43.02,42.95,43.0,186200.0,28.8099,28.8166,28.7697,28.8032,186200.0
2011-09-08 12:00:00,42.99,42.99,42.93,42.96,151300.0,28.7965,28.7965,28.7563,28.7764,151300.0
2011-09-08 12:05:00,42.96,43.0,42.93,43.0,222400.0,28.7764,28.8032,28.7563,28.8032,222400.0
2011-09-08 12:10:00,43.0,43.05,43.0,43.03,94400.0,28.8032,28.8367,28.8032,28.8233,94400.0
2011-09-08 12:15:00,43.02,43.06,43.01,43.04,32900.0,28.8166,28.8434,28.8099,28.83,32900.0
2011-09-08 12:20:00,43.03,43.11,43.03,43.06,158200.0,28.8233,28.8768,28.8233,28.8434,158200.0
2011-09-08 12:25:00,43.05,43.07,43.01,43.02,243400.0,28.8367,28.85,28.8099,28.8166,243400.0
2011-09-08 12:30:00,43.02,43.02,42.95,42.97,80300.0,28.8166,28.8166,28.7697,28.7831,80300.0
2011-09-08 12:35:00,42.98,43.02,42.98,42.99,73100.0,28.7898,28.8166,28.7898,28.7965,73100.0
2011-09-08 12:40:00,42.99,43.05,42.97,43.03,480000.0,28.7965,28.8367,28.7831,28.8233,480000.0
2011-09-08 12:45:00,43.02,43.04,42.99,43.02,482300.0,28.8166,28.83,28.7965,28.8166,482300.0
2011-09-08 12:50:00,43.02,43.09,43.01,43.08,56400.0,28.8166,28.8634,28.8099,28.8567,56400.0
2011-09-08 12:55:00,43.08,43.09,43.04,43.06,74400.0,28.8567,28.8634,28.83,28.8434,74400.0
2011-09-08 13:00:00,43.07,43.07,43.02,43.04,58400.0,28.85,28.85,28.8166,28.83,58400.0
2011-09-08 13:05:00,43.04,43.09,43.02,43.04,146700.0,28.83,28.8634,28.8166,28.83,146700.0
2011-09-08 13:10:00,43.04,43.04,42.95,42.95,56600.0,28.83,28.83,28.7697,28.7697,56600.0
2011-09-08 13:15:00,42.95,43.02,42.95,43.01,73200.0,28.7697,28.8166,28.7697,28.8099,73200.0
2011-09-08 13:20:00,43.01,43.02,42.95,42.98,49500.0,28.8099,28.8166,28.7697,28.7898,49500.0
2011-09-08 13:25:00,42.99,43.04,42.97,43.0,139600.0,28.7965,28.83,28.7831,28.8032,139600.0
2011-09-08 13:30:00,42.99,43.07,42.73,42.79,1896700.0,28.7965,28.85,28.6223,28.6625,1896700.0
2011-09-08 13:35:00,42.78,42.9,42.75,42.87,2262500.0,28.6558,28.7362,28.6357,28.7161,2262500.0
2011-09-08 13:40:00,42.86,42.87,42.68,42.69,236500.0,28.7094,28.7161,28.5888,28.5955,236500.0
2011-09-08 13:45:00,42.7,42.78,42.67,42.74,374700.0,28.6022,28.6558,28.5821,28.629,374700.0
2011-09-08 13:50:00,42.75,42.76,42.66,42.74,235300.0,28.6357,28.6424,28.5754,28.629,235300.0
2011-09-08 13:55:00,42.74,42.77,42.71,42.73,154300.0,28.629,28.6491,28.6089,28.6223,154300.0
2011-09-08 14:00:00,42.73,42.77,42.66,42.76,532700.0,28.6223,28.6491,28.5754,28.6424,532700.0
2011-09-08 14:05:00,42.75,42.78,42.68,42.75,608400.0,28.6357,28.6558,28.5888,28.6357,608400.0
2011-09-08 14:10:00,42.74,42.77,42.71,42.75,247600.0,28.629,28.6491,28.6089,28.6357,247600.0
2011-09-08 14:15:00,42.76,42.8,42.72,42.75,177400.0,28.6424,28.6692,28.6156,28.6357,177400.0
2011-09-08 14:20:00,42.76,42.76,42.67,42.67,150400.0,28.6424,28.6424,28.5821,28.5821,150400.0
2011-09-08 14:25:00,42.68,42.7,42.61,42.67,189200.0,28.5888,28.6022,28.5419,28.5821,189200.0
2011-09-08 14:30:00,42.67,42.75,42.63,42.73,122700.0,28.5821,28.6357,28.5553,28.6223,122700.0
2011-09-08 14:35:00,42.71,42.74,42.68,42.7,72200.0,28.6089,28.629,28.5888,28.6022,72200.0
2011-09-08 14:40:00,42.69,42.77,42.67,42.71,70300.0,28.5955,28.6491,28.5821,28.6089,70300.0
2011-09-08 14:45:00,42.7,42.71,42.67,42.68,62700.0,28.6022,28.6089,28.5821,28.5888,62700.0
2011-09-08 14:50:00,42.66,42.73,42.62,42.64,165100.0,28.5754,28.6223,28.5486,28.562,165100.0
2011-09-08 14:55:00,42.64,42.72,42.64,42.7,88900.0,28.562,28.6156,28.562,28.6022,88900.0
2011-09-08 15:00:00,42.71,42.72,42.6,42.62,120900.0,28.6089,28.6156,28.5352,28.5486,120900.0
2011-09-08 15:05:00,42.62,42.63,42.54,42.62,218300.0,28.5486,28.5553,28.495,28.5486,218300.0
2011-09-08 15:10:00,42.62,42.62,42.54,42.56,84800.0,28.5486,28.5486,28.495,28.5084,84800.0
2011-09-08 15:15:00,42.55,42.57,42.52,42.57,309700.0,28.5017,28.5151,28.4816,28.5151,309700.0
2011-09-08 15:20:00,42.56,42.65,42.56,42.63,296200.0,28.5084,28.5687,28.5084,28.5553,296200.0
2011-09-08 15:25:00,42.63,42.68,42.58,42.67,207900.0,28.5553,28.5888,28.5218,28.5821,207900.0
2011-09-08 15:30:00,42.67,42.73,42.63,42.7,229700.0,28.5821,28.6223,28.5553,28.6022,229700.0
2011-09-08 15:35:00,42.7,42.73,42.65,42.69,228700.0,28.6022,28.6223,28.5687,28.5955,228700.0
2011-09-08 15:40:00,42.69,42.78,42.68,42.74,226700.0,28.5955,28.6558,28.5888,28.629,226700.0
2011-09-08 15:45:00,42.75,42.76,42.69,42.72,264200.0,28.6357,28.6424,28.5955,28.6156,264200.0
2011-09-08 15:50:00,42.73,42.73,42.65,42.7,288800.0,28.6223,28.6223,28.5687,28.6022,288800.0
2011-09-08 15:55:00,42.69,42.73,42.62,42.64,1262800.0,28.5955,28.6223,28.5486,28.562,1262800.0
2011-09-09 09:30:00,42.0,42.06,41.77,41.79,1647200.0,28.1333,28.1735,27.9793,27.9927,1647200.0
2011-09-09 09:35:00,41.79,41.79,41.6,41.72,2012800.0,27.9927,27.9927,27.8654,27.9458,2012800.0
2011-09-09 09:40:00,41.71,41.72,41.56,41.61,421600.0,27.9391,27.9458,27.8386,27.8721,421600.0
2011-09-09 09:45:00,41.59,41.71,41.57,41.7,397500.0,27.8587,27.9391,27.8453,27.9324,397500.0
2011-09-09 09:50:00,41.7,41.71,41.59,41.68,406200.0,27.9324,27.9391,27.8587,27.919,406200.0
2011-09-09 09:55:00,41.68,41.72,41.6,41.62,267300.0,27.919,27.9458,27.8654,27.8788,267300.0
2011-09-09 10:00:00,41.61,41.75,41.61,41.71,723800.0,27.8721,27.9659,27.8721,27.9391,723800.0
2011-09-09 10:05:00,41.71,41.71,41.62,41.65,127500.0,27.9391,27.9391,27.8788,27.8989,127500.0
2011-09-09 10:10:00,41.65,41.65,41.56,41.58,158200.0,27.8989,27.8989,27.8386,27.852,158200.0
2011-09-09 10:15:00,41.57,41.68,41.53,41.65,427800.0,27.8453,27.919,27.8185,27.8989,427800.0
2011-09-09 10:20:00,41.65,41.7,41.6,41.69,305500.0,27.8989,27.9324,27.8654,27.9257,305500.0
2011-09-09 10:25:00,41.7,41.78,41.67,41.78,118100.0,27.9324,27.986,27.9123,27.986,118100.0
2011-09-09 10:30:00,41.78,41.78,41.69,41.69,177100.0,27.986,27.986,27.9257,27.9257,177100.0
2011-09-09 10:35:00,41.69,41.77,41.65,41.76,143200.0,27.9257,27.9793,27.8989,27.9726,143200.0
2011-09-09 10:40:00,41.76,41.84,41.74,41.81,126000.0,27.9726,28.0261,27.9592,28.0061,126000.0
2011-09-09 10:45:00,41.8,41.86,41.78,41.85,86800.0,27.9994,28.0395,27.986,28.0328,86800.0
2011-09-09 10:50:00,41.86,41.89,41.84,41.84,100700.0,28.0395,28.0596,28.0261,28.0261,100700.0
2011-09-09 10:55:00,41.83,41.85,41.75,41.77,100500.0,28.0194,28.0328,27.9659,27.9793,100500.0
2011-09-09 11:00:00,41.76,41.82,41.72,41.76,90300.0,27.9726,28.0127,27.9458,27.9726,90300.0
2011-09-09 11:05:00,41.77,41.81,41.75,41.8,68800.0,27.9793,28.0061,27.9659,27.9994,68800.0
2011-09-09 11:10:00,41.8,41.88,41.6,41.63,167500.0,27.9994,28.0529,27.8654,27.8855,167500.0
2011-09-09 11:15:00,41.62,41.64,41.56,41.57,140100.0,27.8788,27.8922,27.8386,27.8453,140100.0
2011-09-09 11:20:00,41.57,41.57,41.35,41.43,318800.0,27.8453,27.8453,27.6979,27.7515,318800.0
2011-09-09 11:25:00,41.43,41.49,41.41,41.43,91800.0,27.7515,27.7917,27.7381,27.7515,91800.0
2011-09-09 11:30:00,41.43,41.5,41.41,41.46,136900.0,27.7515,27.7984,27.7381,27.7716,136900.0
2011-09-09 11:35:00,41.46,41.49,41.38,41.39,570500.0,27.7716,27.7917,27.718,27.7247,570500.0
2011-09-09 11:40:00,41.39,41.4,41.2,41.25,1055400.0,27.7247,27.7314,27.5974,27.6309,1055400.0
2011-09-09 11:45:00,41.25,41.27,41.19,41.19,374900.0,27.6309,27.6443,27.5907,27.5907,374900.0
2011-09-09 11:50:00,41.2,41.2,41.11,41.18,288000.0,27.5974,27.5974,27.5372,27.5841,288000.0
2011-09-09 11:55:00,41.18,41.22,41.16,41.18,232600.0,27.5841,27.6108,27.5707,27.5841,232600.0
2011-09-09 12:00:00,41.18,41.22,41.13,41.17,355400.0,27.5841,27.6108,27.5506,27.5774,355400.0
2011-09-09 12:05:00,41.17,41.18,41.08,41.08,308500.0,27.5774,27.5841,27.5171,27.5171,308500.0
2011-09-09 12:10:00,41.08,41.09,41.01,41.02,419800.0,27.5171,27.5238,27.4702,27.4769,419800.0
2011-09-09 12:15:00,41.02,41.09,41.02,41.08,320000.0,27.4769,27.5238,27.4769,27.5171,320000.0
2011-09-09 12:20:00,41.09,41.17,41.07,41.16,275200.0,27.5238,27.5774,27.5104,27.5707,275200.0
2011-09-09 12:25:00,41.16,41.18,41.11,41.11,97900.0,27.5707,27.5841,27.5372,27.5372,97900.0
2011-09-09 12:30:00,41.11,41.13,41.04,41.07,353500.0,27.5372,27.5506,27.4903,27.5104,353500.0
2011-09-09 12:35:00,41.07,41.1,41.03,41.03,1138500.0,27.5104,27.5305,27.4836,27.4836,1138500.0
2011-09-09 12:40:00,41.03,41.04,40.97,40.98,1645700.0,27.4836,27.4903,27.4434,27.4501,1645700.0
2011-09-09 12:45:00,40.98,41.06,40.98,41.05,219900.0,27.4501,27.5037,27.4501,27.497,219900.0
2011-09-09 12:50:00,41.05,41.08,41.02,41.07,119500.0,27.497,27.5171,27.4769,27.5104,119500.0
2011-09-09 12:55:00,41.07,41.25,41.07,41.22,237900.0,27.5104,27.6309,27.5104,27.6108,237900.0
2011-09-09 13:00:00,41.22,41.22,41.1,41.12,114900.0,27.6108,27.6108,27.5305,27.5439,114900.0
2011-09-09 13:05:00,41.12,41.25,41.11,41.22,81500.0,27.5439,27.6309,27.5372,27.6108,81500.0
2011-09-09 13:10:00,41.23,41.32,41.18,41.27,200400.0,27.6175,27.6778,27.5841,27.6443,200400.0
2011-09-09 13:15:00,41.27,41.33,41.22,41.22,241300.0,27.6443,27.6845,27.6108,27.6108,241300.0
2011-09-09 13:20:00,41.23,41.23,41.11,41.12,83800.0,27.6175,27.6175,27.5372,27.5439,83800.0
2011-09-09 13:25:00,41.11,41.18,41.1,41.18,106600.0,27.5372,27.5841,27.5305,27.5841,106600.0
2011-09-09 13:30:00,41.17,41.18,41.11,41.12,267500.0,27.5774,27.5841,27.5372,27.5439,267500.0
2011-09-09 13:35:00,41.11,41.15,41.1,41.15,150200.0,27.5372,27.564,27.5305,27.564,150200.0
2011-09-09 13:40:00,41.15,41.23,41.14,41.21,102300.0,27.564,27.6175,27.5573,27.6041,102300.0
2011-09-09 13:45:00,41.21,41.21,41.11,41.12,175000.0,27.6041,27.6041,27.5372,27.5439,175000.0
2011-09-09 13:50:00,41.11,41.15,41.09,41.12,66200.0,27.5372,27.564,27.5238,27.5439,66200.0
2011-09-09 13:55:00,41.12,41.16,41.12,41.16,87700.0,27.5439,27.5707,27.5439,27.5707,87700.0
2011-09-09 14:00:00,41.16,41.2,41.14,41.17,97700.0,27.5707,27.5974,27.5573,27.5774,97700.0
2011-09-09 14:05:00,41.16,41.22,41.13,41.21,99900.0,27.5707,27.6108,27.5506,27.6041,99900.0
2011-09-09 14:10:00,41.2,41.2,41.06,41.1,216400.0,27.5974,27.5974,27.5037,27.5305,216400.0
2011-09-09 14:15:00,41.09,41.13,41.08,41.09,78500.0,27.5238,27.5506,27.5171,27.5238,78500.0
2011-09-09 14:20:00,41.08,41.14,41.08,41.08,108000.0,27.5171,27.5573,27.5171,27.5171,108000.0
2011-09-09 14:25:00,41.09,41.09,41.02,41.03,124300.0,27.5238,27.5238,27.4769,27.4836,124300.0
2011-09-09 14:30:00,41.03,41.05,40.98,40.99,226800.0,27.4836,27.497,27.4501,27.4568,226800.0
2011-09-09 14:35:00,40.99,41.03,40.97,41.01,131900.0,27.4568,27.4836,27.4434,27.4702,131900.0
2011-09-09 14:40:00,41.01,41.12,41.01,41.09,100100.0,27.4702,27.5439,27.4702,27.5238,100100.0
2011-09-09 14:45:00,41.09,41.1,41.0,41.0,89900.0,27.5238,27.5305,27.4635,27.4635,89900.0
2011-09-09 14:50:00,41.01,41.02,40.98,41.02,133500.0,27.4702,27.4769,27.4501,27.4769,133500.0
2011-09-09 14:55:00,41.02,41.05,40.99,41.03,207700.0,27.4769,27.497,27.4568,27.4836,207700.0
2011-09-09 15:00:00,41.01,41.05,40.97,41.05,332700.0,27.4702,27.497,27.4434,27.497,332700.0
2011-09-09 15:05:00,41.05,41.09,41.04,41.09,98400.0,27.497,27.5238,27.4903,27.5238,98400.0
2011-09-09 15:10:00,41.09,41.09,41.02,41.08,105300.0,27.5238,27.5238,27.4769,27.5171,105300.0
2011-09-09 15:15:00,41.08,41.12,41.03,41.11,160500.0,27.5171,27.5439,27.4836,27.5372,160500.0
2011-09-09 15:20:00,41.11,41.11,41.02,41.02,133700.0,27.5372,27.5372,27.4769,27.4769,133700.0
2011-09-09 15:25:00,41.02,41.06,40.99,40.99,95900.0,27.4769,27.5037,27.4568,27.4568,95900.0
2011-09-09 15:30:00,41.0,41.08,41.0,41.06,128200.0,27.4635,27.5171,27.4635,27.5037,128200.0
2011-09-09 15:35:00,41.05,41.19,41.03,41.19,149700.0,27.497,27.5907,27.4836,27.5907,149700.0
2011-09-09 15:40:00,41.18,41.26,41.13,41.24,1366200.0,27.5841,27.6376,27.5506,27.6242,1366200.0
2011-09-09 15:45:00,41.24,41.31,41.23,41.28,544200.0,27.6242,27.6711,27.6175,27.651,544200.0
2011-09-09 15:50:00,41.29,41.32,41.27,41.28,784000.0,27.6577,27.6778,27.6443,27.651,784000.0
2011-09-09 15:55:00,41.28,41.28,41.1,41.14,1024400.0,27.651,27.651,27.5305,27.5573,1024400.0
2011-09-12 09:30:00,40.39,40.53,40.39,40.51,934000.0,27.0549,27.1487,27.0549,27.1353,934000.0
2011-09-12 09:35:00,40.51,40.65,40.5,40.58,585600.0,27.1353,27.229,27.1286,27.1821,585600.0
2011-09-12 09:40:00,40.59,40.63,40.51,40.57,550300.0,27.1888,27.2156,27.1353,27.1754,550300.0
2011-09-12 09:45:00,40.57,40.68,40.57,40.66,842100.0,27.1754,27.2491,27.1754,27.2357,842100.0
2011-09-12 09:50:00,40.65,40.8,40.63,40.77,751700.0,27.229,27.3295,27.2156,27.3094,751700.0
2011-09-12 09:55:00,40.78,40.99,40.78,40.94,1701300.0,27.3161,27.4568,27.3161,27.4233,1701300.0
2011-09-12 10:00:00,40.94,40.98,40.89,40.92,1161700.0,27.4233,27.4501,27.3898,27.4099,1161700.0
2011-09-12 10:05:00,40.92,41.05,40.92,41.0,603500.0,27.4099,27.497,27.4099,27.4635,603500.0
2011-09-12 10:10:00,41.01,41.02,40.87,40.88,437500.0,27.4702,27.4769,27.3764,27.3831,437500.0
2011-09-12 10:15:00,40.88,40.91,40.81,40.83,465400.0,27.3831,27.4032,27.3362,27.3496,465400.0
2011-09-12 10:20:00,40.83,40.87,40.75,40.77,234200.0,27.3496,27.3764,27.296,27.3094,234200.0
2011-09-12 10:25:00,40.77,40.8,40.67,40.68,168200.0,27.3094,27.3295,27.2424,27.2491,168200.0
2011-09-12 10:30:00,40.68,40.76,40.68,40.7,1981200.0,27.2491,27.3027,27.2491,27.2625,1981200.0
2011-09-12 10:35:00,40.7,40.78,40.66,40.76,669000.0,27.2625,27.3161,27.2357,27.3027,669000.0
2011-09-12 10:40:00,40.75,40.76,40.6,40.61,271900.0,27.296,27.3027,27.1955,27.2022,271900.0
2011-09-12 10:45:00,40.62,40.65,40.56,40.59,801300.0,27.2089,27.229,27.1687,27.1888,801300.0
2011-09-12 10:50:00,40.59,40.63,40.57,40.61,418200.0,27.1888,27.2156,27.1754,27.2022,418200.0
2011-09-12 10:55:00,40.63,40.65,40.47,40.49,746600.0,27.2156,27.229,27.1085,27.1219,746600.0
2011-09-12 11:00:00,40.49,40.53,40.48,40.51,183900.0,27.1219,27.1487,27.1152,27.1353,183900.0
2011-09-12 11:05:00,40.52,40.6,40.52,40.59,382700.0,27.142,27.1955,27.142,27.1888,382700.0
2011-09-12 11:10:00,40.59,40.63,40.56,40.63,621600.0,27.1888,27.2156,27.1687,27.2156,621600.0
2011-09-12 11:15:00,40.64,40.69,40.63,40.68,170300.0,27.2223,27.2558,27.2156,27.2491,170300.0
2011-09-12 11:20:00,40.69,40.72,40.66,40.7,353200.0,27.2558,27.2759,27.2357,27.2625,353200.0
2011-09-12 11:25:00,40.71,40.78,40.71,40.76,226100.0,27.2692,27.3161,27.2692,27.3027,226100.0
2011-09-12 11:30:00,40.75,40.8,40.71,40.78,714500.0,27.296,27.3295,27.2692,27.3161,714500.0
2011-09-12 11:35:00,40.77,40.82,40.77,40.8,171500.0,27.3094,27.3429,27.3094,27.3295,171500.0
2011-09-12 11:40:00,40.8,40.84,40.79,40.83,81100.0,27.3295,27.3563,27.3228,27.3496,81100.0
2011-09-12 11:45:00,40.84,40.85,40.79,40.79,110100.0,27.3563,27.363,27.3228,27.3228,110100.0
2011-09-12 11:50:00,40.79,40.8,40.76,40.77,113900.0,27.3228,27.3295,27.3027,27.3094,113900.0
2011-09-12 11:55:00,40.77,40.77,40.69,40.7,78100.0,27.3094,27.3094,27.2558,27.2625,78100.0
2011-09-12 12:00:00,40.7,40.73,40.64,40.64,68000.0,27.2625,27.2826,27.2223,27.2223,68000.0
2011-09-12 12:05:00,40.63,40.64,40.56,40.59,155700.0,27.2156,27.2223,27.1687,27.1888,155700.0
2011-09-12 12:10:00,40.59,40.61,40.55,40.56,61600.0,27.1888,27.2022,27.1621,27.1687,61600.0
2011-09-12 12:15:00,40.56,40.59,40.52,40.53,95600.0,27.1687,27.1888,27.142,27.1487,95600.0
2011-09-12 12:20:00,40.52,40.59,40.52,40.58,95200.0,27.142,27.1888,27.142,27.1821,95200.0
2011-09-12 12:25:00,40.58,40.65,40.55,40.64,80200.0,27.1821,27.229,27.1621,27.2223,80200.0
2011-09-12 12:30:00,40.63,40.63,40.5,40.54,75600.0,27.2156,27.2156,27.1286,27.1554,75600.0
2011-09-12 12:35:00,40.54,40.55,40.49,40.49,41500.0,27.1554,27.1621,27.1219,27.1219,41500.0
2011-09-12 12:40:00,40.49,40.5,40.45,40.48,64100.0,27.1219,27.1286,27.0951,27.1152,64100.0
2011-09-12 12:45:00,40.48,40.49,40.46,40.46,49100.0,27.1152,27.1219,27.1018,27.1018,49100.0
2011-09-12 12:50:00,40.46,40.53,40.45,40.5,74200.0,27.1018,27.1487,27.0951,27.1286,74200.0
2011-09-12 12:55:00,40.51,40.54,40.46,40.54,36400.0,27.1353,27.1554,27.1018,27.1554,36400.0
2011-09-12 13:00:00,40.54,40.61,40.52,40.58,186700.0,27.1554,27.2022,27.142,27.1821,186700.0
2011-09-12 13:05:00,40.58,40.61,40.48,40.51,58400.0,27.1821,27.2022,27.1152,27.1353,58400.0
2011-09-12 13:10:00,40.51,40.55,40.44,40.52,343800.0,27.1353,27.1621,27.0884,27.142,343800.0
2011-09-12 13:15:00,40.52,40.53,40.45,40.47,110200.0,27.142,27.1487,27.0951,27.1085,110200.0
2011-09-12 13:20:00,40.46,40.47,40.43,40.43,128000.0,27.1018,27.1085,27.0817,27.0817,128000.0
2011-09-12 13:25:00,40.43,40.44,40.39,40.4,105900.0,27.0817,27.0884,27.0549,27.0616,105900.0
2011-09-12 13:30:00,40.41,40.42,40.32,40.36,94600.0,27.0683,27.075,27.008,27.0348,94600.0
2011-09-12 13:35:00,40.35,40.36,40.27,40.29,377400.0,27.0281,27.0348,26.9745,26.9879,377400.0
2011-09-12 13:40:00,40.3,40.3,40.23,40.25,1294700.0,26.9946,26.9946,26.9477,26.9611,1294700.0
2011-09-12 13:45:00,40.25,40.32,40.24,40.3,597100.0,26.9611,27.008,26.9544,26.9946,597100.0
2011-09-12 13:50:00,40.3,40.38,40.3,40.34,75400.0,26.9946,27.0482,26.9946,27.0214,75400.0
2011-09-12 13:55:00,40.35,40.36,40.31,40.34,37400.0,27.0281,27.0348,27.0013,27.0214,37400.0
2011-09-12 14:00:00,40.35,40.35,40.24,40.26,162000.0,27.0281,27.0281,26.9544,26.9678,162000.0
2011-09-12 14:05:00,40.26,40.27,40.18,40.23,237800.0,26.9678,26.9745,26.9142,26.9477,237800.0
2011-09-12 14:10:00,40.22,40.23,40.14,40.2,278100.0,26.941,26.9477,26.8874,26.9276,278100.0
2011-09-12 14:15:00,40.21,40.24,40.17,40.18,156500.0,26.9343,26.9544,26.9075,26.9142,156500.0
2011-09-12 14:20:00,40.18,40.29,40.17,40.23,102400.0,26.9142,26.9879,26.9075,26.9477,102400.0
2011-09-12 14:25:00,40.23,40.28,40.23,40.27,66500.0,26.9477,26.9812,26.9477,26.9745,66500.0
2011-09-12 14:30:00,40.27,40.31,40.24,40.31,126700.0,26.9745,27.0013,26.9544,27.0013,126700.0
2011-09-12 14:35:00,40.31,40.53,40.31,40.43,357500.0,27.0013,27.1487,27.0013,27.0817,357500.0
2011-09-12 14:40:00,40.43,40.6,40.43,40.55,258700.0,27.0817,27.1955,27.0817,27.1621,258700.0
2011-09-12 14:45:00,40.56,40.56,40.39,40.41,532000.0,27.1687,27.1687,27.0549,27.0683,532000.0
2011-09-12 14:50:00,40.41,40.41,40.32,40.34,61200.0,27.0683,27.0683,27.008,27.0214,61200.0
2011-09-12 14:55:00,40.33,40.36,40.25,40.29,122800.0,27.0147,27.0348,26.9611,26.9879,122800.0
2011-09-12 15:00:00,40.3,40.35,40.22,40.26,229900.0,26.9946,27.0281,26.941,26.9678,229900.0
2011-09-12 15:05:00,40.27,40.28,40.2,40.22,200900.0,26.9745,26.9812,26.9276,26.941,200900.0
2011-09-12 15:10:00,40.22,40.35,40.22,40.3,129500.0,26.941,27.0281,26.941,26.9946,129500.0
2011-09-12 15:15:00,40.3,40.33,40.22,40.31,72500.0,26.9946,27.0147,26.941,27.0013,72500.0
2011-09-12 15:20:00,40.31,40.5,40.25,40.5,154000.0,27.0013,27.1286,26.9611,27.1286,154000.0
2011-09-12 15:25:00,40.5,40.52,40.43,40.49,367600.0,27.1286,27.142,27.0817,27.1219,367600.0
2011-09-12 15:30:00,40.5,40.63,40.49,40.61,268000.0,27.1286,27.2156,27.1219,27.2022,268000.0
2011-09-12 15:35:00,40.61,40.62,40.53,40.61,182000.0,27.2022,27.2089,27.1487,27.2022,182000.0
2011-09-12 15:40:00,40.62,40.76,40.58,40.73,351100.0,27.2089,27.3027,27.1821,27.2826,351100.0
2011-09-12 15:45:00,40.74,40.83,40.72,40.77,285300.0,27.2893,27.3496,27.2759,27.3094,285300.0
2011-09-12 15:50:00,40.77,41.0,40.77,40.97,448800.0,27.3094,27.4635,27.3094,27.4434,448800.0
2011-09-12 15:55:00,40.97,41.05,40.93,41.01,1031900.0,27.4434,27.497,27.4166,27.4702,1031900.0
2011-09-13 09:30:00,40.84,40.85,40.74,40.78,1177100.0,27.3563,27.363,27.2893,27.3161,1177100.0
2011-09-13 09:35:00,40.79,40.79,40.6,40.61,1256200.0,27.3228,27.3228,27.1955,27.2022,1256200.0
2011-09-13 09:40:00,40.61,40.63,40.53,40.59,407000.0,27.2022,27.2156,27.1487,27.1888,407000.0
2011-09-13 09:45:00,40.59,40.79,40.54,40.74,457400.0,27.1888,27.3228,27.1554,27.2893,457400.0
2011-09-13 09:50:00,40.74,40.84,40.74,40.81,550100.0,27.2893,27.3563,27.2893,27.3362,550100.0
2011-09-13 09:55:00,40.8,40.89,40.77,40.85,617300.0,27.3295,27.3898,27.3094,27.363,617300.0
2011-09-13 10:00:00,40.85,40.92,40.8,40.92,597700.0,27.363,27.4099,27.3295,27.4099,597700.0
2011-09-13 10:05:00,40.92,41.02,40.9,40.99,386800.0,27.4099,27.4769,27.3965,27.4568,386800.0
2011-09-13 10:10:00,40.99,41.0,40.89,40.89,237100.0,27.4568,27.4635,27.3898,27.3898,237100.0
2011-09-13 10:15:00,40.89,40.94,40.85,40.87,154300.0,27.3898,27.4233,27.363,27.3764,154300.0
2011-09-13 10:20:00,40.87,40.91,40.84,40.87,138200.0,27.3764,27.4032,27.3563,27.3764,138200.0
2011-09-13 10:25:00,40.88,40.99,40.88,40.9,3577600.0,27.3831,27.4568,27.3831,27.3965,3577600.0
2011-09-13 10:30:00,40.9,40.97,40.78,40.79,148700.0,27.3965,27.4434,27.3161,27.3228,148700.0
2011-09-13 10:35:00,40.78,40.82,40.71,40.8,153200.0,27.3161,27.3429,27.2692,27.3295,153200.0
2011-09-13 10:40:00,40.79,40.83,40.75,40.78,111000.0,27.3228,27.3496,27.296,27.3161,111000.0
2011-09-13 10:45:00,40.79,40.88,40.78,40.86,118400.0,27.3228,27.3831,27.3161,27.3697,118400.0
2011-09-13 10:50:00,40.85,40.9,40.7,40.71,203400.0,27.363,27.3965,27.2625,27.2692,203400.0
2011-09-13 10:55:00,40.72,40.73,40.66,40.72,635600.0,27.2759,27.2826,27.2357,27.2759,635600.0
2011-09-13 11:00:00,40.72,40.79,40.67,40.7,134100.0,27.2759,27.3228,27.2424,27.2625,134100.0
2011-09-13 11:05:00,40.7,40.7,40.6,40.63,1116300.0,27.2625,27.2625,27.1955,27.2156,1116300.0
2011-09-13 11:10:00,40.63,40.69,40.63,40.68,227600.0,27.2156,27.2558,27.2156,27.2491,227600.0
2011-09-13 11:15:00,40.67,40.71,40.59,40.6,242900.0,27.2424,27.2692,27.1888,27.1955,242900.0
2011-09-13 11:20:00,40.6,40.61,40.57,40.57,95600.0,27.1955,27.2022,27.1754,27.1754,95600.0
2011-09-13 11:25:00,40.57,40.62,40.53,40.62,133100.0,27.1754,27.2089,27.1487,27.2089,133100.0
2011-09-13 11:30:00,40.63,40.65,40.6,40.65,196900.0,27.2156,27.229,27.1955,27.229,196900.0
2011-09-13 11:35:00,40.65,40.73,40.63,40.72,159900.0,27.229,27.2826,27.2156,27.2759,159900.0
2011-09-13 11:40:00,40.71,40.74,40.67,40.73,239200.0,27.2692,27.2893,27.2424,27.2826,239200.0
2011-09-13 11:45:00,40.73,40.76,40.66,40.67,280100.0,27.2826,27.3027,27.2357,27.2424,280100.0
2011-09-13 11:50:00,40.67,40.7,40.64,40.68,121200.0,27.2424,27.2625,27.2223,27.2491,121200.0
2011-09-13 11:55:00,40.68,40.73,40.66,40.66,83100.0,27.2491,27.2826,27.2357,27.2357,83100.0
2011-09-13 12:00:00,40.66,40.66,40.55,40.58,298300.0,27.2357,27.2357,27.1621,27.1821,298300.0
2011-09-13 12:05:00,40.58,40.67,40.58,40.67,174800.0,27.1821,27.2424,27.1821,27.2424,174800.0
2011-09-13 12:10:00,40.65,40.71,40.62,40.69,144000.0,27.229,27.2692,27.2089,27.2558,144000.0
2011-09-13 12:15:00,40.7,40.74,40.68,40.7,52500.0,27.2625,27.2893,27.2491,27.2625,52500.0
2011-09-13 12:20:00,40.7,40.73,40.66,40.66,57300.0,27.2625,27.2826,27.2357,27.2357,57300.0
2011-09-13 12:25:00,40.67,40.74,40.64,40.7,58900.0,27.2424,27.2893,27.2223,27.2625,58900.0
2011-09-13 12:30:00,40.7,40.73,40.65,40.68,118000.0,27.2625,27.2826,27.229,27.2491,118000.0
2011-09-13 12:35:00,40.68,40.72,40.63,40.67,4072600.0,27.2491,27.2759,27.2156,27.2424,4072600.0
2011-09-13 12:40:00,40.67,40.69,40.6,40.64,2152000.0,27.2424,27.2558,27.1955,27.2223,2152000.0
2011-09-13 12:45:00,40.65,40.73,40.64,40.66,411000.0,27.229,27.2826,27.2223,27.2357,411000.0
2011-09-13 12:50:00,40.66,40.72,40.66,40.69,58800.0,27.2357,27.2759,27.2357,27.2558,58800.0
2011-09-13 12:55:00,40.67,40.77,40.66,40.74,111600.0,27.2424,27.3094,27.2357,27.2893,111600.0
2011-09-13 13:00:00,40.74,40.84,40.74,40.8,194200.0,27.2893,27.3563,27.2893,27.3295,194200.0
2011-09-13 13:05:00,40.81,40.87,40.79,40.8,106900.0,27.3362,27.3764,27.3228,27.3295,106900.0
2011-09-13 13:10:00,40.8,40.83,40.76,40.82,161300.0,27.3295,27.3496,27.3027,27.3429,161300.0
2011-09-13 13:15:00,40.83,40.85,40.79,40.81,32700.0,27.3496,27.363,27.3228,27.3362,32700.0
2011-09-13 13:20:00,40.82,40.83,40.79,40.81,30600.0,27.3429,27.3496,27.3228,27.3362,30600.0
2011-09-13 13:25:00,40.81,40.85,40.81,40.82,53700.0,27.3362,27.363,27.3362,27.3429,53700.0
2011-09-13 13:30:00,40.82,40.82,40.75,40.8,79900.0,27.3429,27.3429,27.296,27.3295,79900.0
2011-09-13 13:35:00,40.8,40.84,40.77,40.82,32300.0,27.3295,27.3563,27.3094,27.3429,32300.0
2011-09-13 13:40:00,40.83,40.89,40.83,40.88,94000.0,27.3496,27.3898,27.3496,27.3831,94000.0
2011-09-13 13:45:00,40.89,40.95,40.86,40.93,56900.0,27.3898,27.43,27.3697,27.4166,56900.0
2011-09-13 13:50:00,40.94,40.97,40.9,40.97,42900.0,27.4233,27.4434,27.3965,27.4434,42900.0
2011-09-13 13:55:00,40.98,41.0,40.92,40.94,923900.0,27.4501,27.4635,27.4099,27.4233,923900.0
2011-09-13 14:00:00,40.94,40.96,40.91,40.95,93400.0,27.4233,27.4367,27.4032,27.43,93400.0
2011-09-13 14:05:00,40.95,40.97,40.9,40.94,52100.0,27.43,27.4434,27.3965,27.4233,52100.0
2011-09-13 14:10:00,40.93,40.97,40.89,40.93,73500.0,27.4166,27.4434,27.3898,27.4166,73500.0
2011-09-13 14:15:00,40.92,40.97,40.92,40.93,70100.0,27.4099,27.4434,27.4099,27.4166,70100.0
2011-09-13 14:20:00,40.92,41.03,40.92,41.02,57000.0,27.4099,27.4836,27.4099,27.4769,57000.0
2011-09-13 14:25:00,41.02,41.07,41.0,41.07,59300.0,27.4769,27.5104,27.4635,27.5104,59300.0
2011-09-13 14:30:00,41.07,41.08,41.03,41.06,50000.0,27.5104,27.5171,27.4836,27.5037,50000.0
2011-09-13 14:35:00,41.06,41.08,41.03,41.04,101400.0,27.5037,27.5171,27.4836,27.4903,101400.0
2011-09-13 14:40:00,41.03,41.06,41.02,41.02,99400.0,27.4836,27.5037,27.4769,27.4769,99400.0
2011-09-13 14:45:00,41.02,41.04,40.89,40.9,80800.0,27.4769,27.4903,27.3898,27.3965,80800.0
2011-09-13 14:50:00,40.89,40.92,40.87,40.91,76900.0,27.3898,27.4099,27.3764,27.4032,76900.0
2011-09-13 14:55:00,40.91,40.98,40.83,40.91,238800.0,27.4032,27.4501,27.3496,27.4032,238800.0
2011-09-13 15:00:00,40.92,40.95,40.86,40.92,170800.0,27.4099,27.43,27.3697,27.4099,170800.0
2011-09-13 15:05:00,40.92,40.93,40.85,40.89,195200.0,27.4099,27.4166,27.363,27.3898,195200.0
2011-09-13 15:10:00,40.88,40.93,40.85,40.87,194000.0,27.3831,27.4166,27.363,27.3764,194000.0
2011-09-13 15:15:00,40.87,40.87,40.72,40.72,306500.0,27.3764,27.3764,27.2759,27.2759,306500.0
2011-09-13 15:20:00,40.72,40.81,40.69,40.81,328500.0,27.2759,27.3362,27.2558,27.3362,328500.0
2011-09-13 15:25:00,40.8,40.92,40.73,40.92,291300.0,27.3295,27.4099,27.2826,27.4099,291300.0
2011-09-13 15:30:00,40.92,41.0,40.9,41.0,388900.0,27.4099,27.4635,27.3965,27.4635,388900.0
2011-09-13 15:35:00,40.99,41.0,40.94,40.97,287800.0,27.4568,27.4635,27.4233,27.4434,287800.0
2011-09-13 15:40:00,40.97,41.05,40.91,41.02,417500.0,27.4434,27.497,27.4032,27.4769,417500.0
2011-09-13 15:45:00,41.03,41.07,41.0,41.06,680000.0,27.4836,27.5104,27.4635,27.5037,680000.0
2011-09-13 15:50:00,41.06,41.12,41.01,41.02,1993800.0,27.5037,27.5439,27.4702,27.4769,1993800.0
2011-09-13 15:55:00,41.02,41.13,41.02,41.08,1500600.0,27.4769,27.5506,27.4769,27.5171,1500600.0
2011-09-14 09:30:00,40.78,40.84,40.72,40.79,523700.0,27.3161,27.3563,27.2759,27.3228,523700.0
2011-09-14 09:35:00,40.79,40.82,40.54,40.54,367700.0,27.3228,27.3429,27.1554,27.1554,367700.0
2011-09-14 09:40:00,40.55,40.56,40.44,40.5,1708400.0,27.1621,27.1687,27.0884,27.1286,1708400.0
2011-09-14 09:45:00,40.5,40.54,40.46,40.49,2348900.0,27.1286,27.1554,27.1018,27.1219,2348900.0
2011-09-14 09:50:00,40.49,40.54,40.41,40.42,341500.0,27.1219,27.1554,27.0683,27.075,341500.0
2011-09-14 09:55:00,40.41,40.52,40.4,40.41,295800.0,27.0683,27.142,27.0616,27.0683,295800.0
2011-09-14 10:00:00,40.42,40.46,40.29,40.34,557700.0,27.075,27.1018,26.9879,27.0214,557700.0
2011-09-14 10:05:00,40.34,40.42,40.33,40.36,452400.0,27.0214,27.075,27.0147,27.0348,452400.0
2011-09-14 10:10:00,40.35,40.46,40.34,40.43,555100.0,27.0281,27.1018,27.0214,27.0817,555100.0
2011-09-14 10:15:00,40.43,40.43,40.11,40.12,859200.0,27.0817,27.0817,26.8673,26.874,859200.0
2011-09-14 10:20:00,40.12,40.15,40.0,40.1,4704800.0,26.874,26.8941,26.7936,26.8606,4704800.0
2011-09-14 10:25:00,40.11,40.22,40.09,40.14,952900.0,26.8673,26.941,26.8539,26.8874,952900.0
2011-09-14 10:30:00,40.14,40.18,40.06,40.15,633700.0,26.8874,26.9142,26.8338,26.8941,633700.0
2011-09-14 10:35:00,40.15,40.21,40.1,40.21,606400.0,26.8941,26.9343,26.8606,26.9343,606400.0
2011-09-14 10:40:00,40.22,40.22,40.07,40.09,379400.0,26.941,26.941,26.8405,26.8539,379400.0
2011-09-14 10:45:00,40.08,40.14,40.02,40.05,582200.0,26.8472,26.8874,26.807,26.8271,582200.0
2011-09-14 10:50:00,40.06,40.18,40.05,40.17,399200.0,26.8338,26.9142,26.8271,26.9075,399200.0
2011-09-14 10:55:00,40.17,40.22,40.09,40.22,221700.0,26.9075,26.941,26.8539,26.941,221700.0
2011-09-14 11:00:00,40.2,40.28,40.13,40.23,251400.0,26.9276,26.9812,26.8807,26.9477,251400.0
2011-09-14 11:05:00,40.23,40.27,40.23,40.23,200300.0,26.9477,26.9745,26.9477,26.9477,200300.0
2011-09-14 11:10:00,40.24,40.31,40.2,40.31,216500.0,26.9544,27.0013,26.9276,27.0013,216500.0
2011-09-14 11:15:00,40.31,40.32,40.25,40.25,219000.0,27.0013,27.008,26.9611,26.9611,219000.0
2011-09-14 11:20:00,40.24,40.33,40.22,40.32,395600.0,26.9544,27.0147,26.941,27.008,395600.0
2011-09-14 11:25:00,40.32,40.39,40.31,40.39,277400.0,27.008,27.0549,27.0013,27.0549,277400.0
2011-09-14 11:30:00,40.39,40.42,40.33,40.36,1621800.0,27.0549,27.075,27.0147,27.0348,1621800.0
2011-09-14 11:35:00,40.35,40.42,40.33,40.41,330200.0,27.0281,27.075,27.0147,27.0683,330200.0
2011-09-14 11:40:00,40.41,40.41,40.32,40.35,85000.0,27.0683,27.0683,27.008,27.0281,85000.0
2011-09-14 11:45:00,40.35,40.38,40.31,40.36,131100.0,27.0281,27.0482,27.0013,27.0348,131100.0
2011-09-14 11:50:00,40.37,40.44,40.36,40.42,350100.0,27.0415,27.0884,27.0348,27.075,350100.0
2011-09-14 11:55:00,40.43,40.46,40.4,40.45,180900.0,27.0817,27.1018,27.0616,27.0951,180900.0
2011-09-14 12:00:00,40.46,40.5,40.45,40.48,169300.0,27.1018,27.1286,27.0951,27.1152,169300.0
2011-09-14 12:05:00,40.48,40.48,40.42,40.44,163700.0,27.1152,27.1152,27.075,27.0884,163700.0
2011-09-14 12:10:00,40.45,40.46,40.4,40.4,213600.0,27.0951,27.1018,27.0616,27.0616,213600.0
2011-09-14 12:15:00,40.41,40.41,40.35,40.37,158200.0,27.0683,27.0683,27.0281,27.0415,158200.0
2011-09-14 12:20:00,40.35,40.36,40.31,40.32,51400.0,27.0281,27.0348,27.0013,27.008,51400.0
2011-09-14 12:25:00,40.32,40.43,40.3,40.42,187000.0,27.008,27.0817,26.9946,27.075,187000.0
2011-09-14 12:30:00,40.42,40.48,40.42,40.48,231000.0,27.075,27.1152,27.075,27.1152,231000.0
2011-09-14 12:35:00,40.47,40.55,40.47,40.55,145300.0,27.1085,27.1621,27.1085,27.1621,145300.0
2011-09-14 12:40:00,40.55,40.58,40.53,40.56,231900.0,27.1621,27.1821,27.1487,27.1687,231900.0
2011-09-14 12:45:00,40.57,40.59,40.54,40.54,150600.0,27.1754,27.1888,27.1554,27.1554,150600.0
2011-09-14 12:50:00,40.54,40.55,40.51,40.52,175600.0,27.1554,27.1621,27.1353,27.142,175600.0
2011-09-14 12:55:00,40.52,40.58,40.52,40.54,322900.0,27.142,27.1821,27.142,27.1554,322900.0
2011-09-14 13:00:00,40.55,40.6,40.53,40.59,127300.0,27.1621,27.1955,27.1487,27.1888,127300.0
2011-09-14 13:05:00,40.6,40.66,40.59,40.63,183000.0,27.1955,27.2357,27.1888,27.2156,183000.0
2011-09-14 13:10:00,40.62,40.65,40.61,40.62,158700.0,27.2089,27.229,27.2022,27.2089,158700.0
2011-09-14 13:15:00,40.62,40.66,40.58,40.63,606700.0,27.2089,27.2357,27.1821,27.2156,606700.0
2011-09-14 13:20:00,40.63,40.65,40.6,40.62,148500.0,27.2156,27.229,27.1955,27.2089,148500.0
2011-09-14 13:25:00,40.62,40.64,40.56,40.58,248300.0,27.2089,27.2223,27.1687,27.1821,248300.0
2011-09-14 13:30:00,40.58,40.63,40.58,40.62,663400.0,27.1821,27.2156,27.1821,27.2089,663400.0
2011-09-14 13:35:00,40.62,40.74,40.61,40.74,264300.0,27.2089,27.2893,27.2022,27.2893,264300.0
2011-09-14 13:40:00,40.73,40.78,40.73,40.76,283300.0,27.2826,27.3161,27.2826,27.3027,283300.0
2011-09-14 13:45:00,40.77,40.8,40.73,40.8,944000.0,27.3094,27.3295,27.2826,27.3295,944000.0
2011-09-14 13:50:00,40.8,40.85,40.79,40.8,201200.0,27.3295,27.363,27.3228,27.3295,201200.0
2011-09-14 13:55:00,40.79,40.85,40.69,40.73,1129000.0,27.3228,27.363,27.2558,27.2826,1129000.0
2011-09-14 14:00:00,40.73,40.82,40.72,40.81,183700.0,27.2826,27.3429,27.2759,27.3362,183700.0
2011-09-14 14:05:00,40.82,40.91,40.82,40.89,299700.0,27.3429,27.4032,27.3429,27.3898,299700.0
2011-09-14 14:10:00,40.89,40.91,40.84,40.87,884400.0,27.3898,27.4032,27.3563,27.3764,884400.0
2011-09-14 14:15:00,40.86,40.99,40.86,40.99,315200.0,27.3697,27.4568,27.3697,27.4568,315200.0
2011-09-14 14:20:00,40.98,41.02,40.98,40.99,203800.0,27.4501,27.4769,27.4501,27.4568,203800.0
2011-09-14 14:25:00,40.99,41.01,40.96,40.97,467600.0,27.4568,27.4702,27.4367,27.4434,467600.0
2011-09-14 14:30:00,40.97,40.99,40.89,40.9,273600.0,27.4434,27.4568,27.3898,27.3965,273600.0
2011-09-14 14:35:00,40.89,40.92,40.88,40.89,104200.0,27.3898,27.4099,27.3831,27.3898,104200.0
2011-09-14 14:40:00,40.89,40.96,40.89,40.93,983400.0,27.3898,27.4367,27.3898,27.4166,983400.0
2011-09-14 14:45:00,40.93,40.94,40.88,40.89,158300.0,27.4166,27.4233,27.3831,27.3898,158300.0
2011-09-14 14:50:00,40.89,41.0,40.89,40.96,707900.0,27.3898,27.4635,27.3898,27.4367,707900.0
2011-09-14 14:55:00,40.96,41.02,40.95,41.01,129700.0,27.4367,27.4769,27.43,27.4702,129700.0
2011-09-14 15:00:00,41.01,41.06,41.01,41.05,244800.0,27.4702,27.5037,27.4702,27.497,244800.0
2011-09-14 15:05:00,41.05,41.12,41.04,41.09,131600.0,27.497,27.5439,27.4903,27.5238,131600.0
2011-09-14 15:10:00,41.1,41.15,41.1,41.12,123600.0,27.5305,27.564,27.5305,27.5439,123600.0
2011-09-14 15:15:00,41.12,41.16,41.12,41.14,113800.0,27.5439,27.5707,27.5439,27.5573,113800.0
2011-09-14 15:20:00,41.14,41.14,41.08,41.11,148900.0,27.5573,27.5573,27.5171,27.5372,148900.0
2011-09-14 15:25:00,41.11,41.19,41.1,41.15,165000.0,27.5372,27.5907,27.5305,27.564,165000.0
2011-09-14 15:30:00,41.15,41.21,41.14,41.18,249600.0,27.564,27.6041,27.5573,27.5841,249600.0
2011-09-14 15:35:00,41.18,41.24,41.18,41.19,328300.0,27.5841,27.6242,27.5841,27.5907,328300.0
2011-09-14 15:40:00,41.19,41.19,41.02,41.03,349100.0,27.5907,27.5907,27.4769,27.4836,349100.0
2011-09-14 15:45:00,41.03,41.08,40.89,40.95,1428300.0,27.4836,27.5171,27.3898,27.43,1428300.0
2011-09-14 15:50:00,40.96,41.05,40.94,40.94,491300.0,27.4367,27.497,27.4233,27.4233,491300.0
2011-09-14 15:55:00,40.95,40.96,40.86,40.87,826300.0,27.43,27.4367,27.3697,27.3764,826300.0
2011-09-15 09:30:00,41.37,41.47,41.31,41.36,437900.0,27.7113,27.7783,27.6711,27.7046,437900.0
2011-09-15 09:35:00,41.36,41.39,41.26,41.37,325000.0,27.7046,27.7247,27.6376,27.7113,325000.0
2011-09-15 09:40:00,41.37,41.38,41.23,41.33,398500.0,27.7113,27.718,27.6175,27.6845,398500.0
2011-09-15 09:45:00,41.33,41.38,41.23,41.28,464800.0,27.6845,27.718,27.6175,27.651,464800.0
2011-09-15 09:50:00,41.28,41.35,41.27,41.27,267700.0,27.651,27.6979,27.6443,27.6443,267700.0
2011-09-15 09:55:00,41.27,41.33,41.27,41.29,109300.0,27.6443,27.6845,27.6443,27.6577,109300.0
2011-09-15 10:00:00,41.29,41.43,41.27,41.43,315300.0,27.6577,27.7515,27.6443,27.7515,315300.0
2011-09-15 10:05:00,41.42,41.46,41.37,41.39,202400.0,27.7448,27.7716,27.7113,27.7247,202400.0
2011-09-15 10:10:00,41.38,41.39,41.3,41.32,104100.0,27.718,27.7247,27.6644,27.6778,104100.0
2011-09-15 10:15:00,41.32,41.33,41.25,41.29,228600.0,27.6778,27.6845,27.6309,27.6577,228600.0
2011-09-15 10:20:00,41.29,41.29,41.17,41.17,363500.0,27.6577,27.6577,27.5774,27.5774,363500.0
2011-09-15 10:25:00,41.17,41.2,41.08,41.1,437900.0,27.5774,27.5974,27.5171,27.5305,437900.0
2011-09-15 10:30:00,41.1,41.1,41.0,41.04,385300.0,27.5305,27.5305,27.4635,27.4903,385300.0
2011-09-15 10:35:00,41.04,41.04,40.94,41.01,214400.0,27.4903,27.4903,27.4233,27.4702,214400.0
2011-09-15 10:40:00,41.01,41.09,41.01,41.06,198800.0,27.4702,27.5238,27.4702,27.5037,198800.0
2011-09-15 10:45:00,41.06,41.11,41.04,41.07,172900.0,27.5037,27.5372,27.4903,27.5104,172900.0
2011-09-15 10:50:00,41.07,41.07,40.95,40.97,348700.0,27.5104,27.5104,27.43,27.4434,348700.0
2011-09-15 10:55:00,40.98,41.05,40.91,40.93,152900.0,27.4501,27.497,27.4032,27.4166,152900.0
2011-09-15 11:00:00,40.93,40.97,40.87,40.96,164700.0,27.4166,27.4434,27.3764,27.4367,164700.0
2011-09-15 11:05:00,40.97,41.05,40.97,41.05,151500.0,27.4434,27.497,27.4434,27.497,151500.0
2011-09-15 11:10:00,41.05,41.07,40.97,40.97,160000.0,27.497,27.5104,27.4434,27.4434,160000.0
2011-09-15 11:15:00,40.98,41.09,40.98,41.06,161200.0,27.4501,27.5238,27.4501,27.5037,161200.0
2011-09-15 11:20:00,41.06,41.1,41.06,41.08,57900.0,27.5037,27.5305,27.5037,27.5171,57900.0
2011-09-15 11:25:00,41.07,41.1,41.0,41.1,347100.0,27.5104,27.5305,27.4635,27.5305,347100.0
2011-09-15 11:30:00,41.1,41.16,41.1,41.11,136300.0,27.5305,27.5707,27.5305,27.5372,136300.0
2011-09-15 11:35:00,41.12,41.18,41.09,41.17,96700.0,27.5439,27.5841,27.5238,27.5774,96700.0
2011-09-15 11:40:00,41.17,41.21,41.15,41.19,90000.0,27.5774,27.6041,27.564,27.5907,90000.0
2011-09-15 11:45:00,41.2,41.21,41.13,41.14,749000.0,27.5974,27.6041,27.5506,27.5573,749000.0
2011-09-15 11:50:00,41.14,41.15,41.1,41.12,379100.0,27.5573,27.564,27.5305,27.5439,379100.0
2011-09-15 11:55:00,41.13,41.16,41.09,41.15,96200.0,27.5506,27.5707,27.5238,27.564,96200.0
2011-09-15 12:00:00,41.15,41.15,41.1,41.13,68600.0,27.564,27.564,27.5305,27.5506,68600.0
2011-09-15 12:05:00,41.13,41.15,41.09,41.15,105900.0,27.5506,27.564,27.5238,27.564,105900.0
2011-09-15 12:10:00,41.15,41.17,41.12,41.14,34200.0,27.564,27.5774,27.5439,27.5573,34200.0
2011-09-15 12:15:00,41.13,41.19,41.12,41.18,44200.0,27.5506,27.5907,27.5439,27.5841,44200.0
2011-09-15 12:20:00,41.17,41.18,41.12,41.12,40800.0,27.5774,27.5841,27.5439,27.5439,40800.0
2011-09-15 12:25:00,41.13,41.17,41.13,41.14,48000.0,27.5506,27.5774,27.5506,27.5573,48000.0
2011-09-15 12:30:00,41.15,41.19,41.13,41.17,113400.0,27.564,27.5907,27.5506,27.5774,113400.0
2011-09-15 12:35:00,41.17,41.23,41.17,41.21,53400.0,27.5774,27.6175,27.5774,27.6041,53400.0
2011-09-15 12:40:00,41.21,41.24,41.21,41.24,25500.0,27.6041,27.6242,27.6041,27.6242,25500.0
2011-09-15 12:45:00,41.23,41.25,41.21,41.24,252100.0,27.6175,27.6309,27.6041,27.6242,252100.0
2011-09-15 12:50:00,41.24,41.26,41.21,41.21,239700.0,27.6242,27.6376,27.6041,27.6041,239700.0
2011-09-15 12:55:00,41.2,41.22,41.16,41.18,1036800.0,27.5974,27.6108,27.5707,27.5841,1036800.0
2011-09-15 13:00:00,41.18,41.2,41.16,41.19,424200.0,27.5841,27.5974,27.5707,27.5907,424200.0
2011-09-15 13:05:00,41.2,41.23,41.2,41.22,31900.0,27.5974,27.6175,27.5974,27.6108,31900.0
2011-09-15 13:10:00,41.22,41.25,41.22,41.23,36500.0,27.6108,27.6309,27.6108,27.6175,36500.0
2011-09-15 13:15:00,41.23,41.24,41.2,41.2,30400.0,27.6175,27.6242,27.5974,27.5974,30400.0
2011-09-15 13:20:00,41.2,41.24,41.2,41.23,27000.0,27.5974,27.6242,27.5974,27.6175,27000.0
2011-09-15 13:25:00,41.24,41.24,41.19,41.19,38100.0,27.6242,27.6242,27.5907,27.5907,38100.0
2011-09-15 13:30:00,41.19,41.2,41.15,41.19,91500.0,27.5907,27.5974,27.564,27.5907,91500.0
2011-09-15 13:35:00,41.2,41.2,41.15,41.15,31200.0,27.5974,27.5974,27.564,27.564,31200.0
2011-09-15 13:40:00,41.16,41.22,41.15,41.21,80300.0,27.5707,27.6108,27.564,27.6041,80300.0
2011-09-15 13:45:00,41.21,41.22,41.16,41.17,656100.0,27.6041,27.6108,27.5707,27.5774,656100.0
2011-09-15 13:50:00,41.17,41.2,41.14,41.2,187300.0,27.5774,27.5974,27.5573,27.5974,187300.0
2011-09-15 13:55:00,41.19,41.22,41.17,41.21,391000.0,27.5907,27.6108,27.5774,27.6041,391000.0
2011-09-15 14:00:00,41.21,41.28,41.21,41.27,89200.0,27.6041,27.651,27.6041,27.6443,89200.0
2011-09-15 14:05:00,41.27,41.28,41.24,41.28,63900.0,27.6443,27.651,27.6242,27.651,63900.0
2011-09-15 14:10:00,41.28,41.36,41.27,41.31,102800.0,27.651,27.7046,27.6443,27.6711,102800.0
2011-09-15 14:15:00,41.31,41.34,41.27,41.3,44300.0,27.6711,27.6912,27.6443,27.6644,44300.0
2011-09-15 14:20:00,41.29,41.29,41.21,41.21,63100.0,27.6577,27.6577,27.6041,27.6041,63100.0
2011-09-15 14:25:00,41.21,41.26,41.21,41.26,24700.0,27.6041,27.6376,27.6041,27.6376,24700.0
2011-09-15 14:30:00,41.26,41.3,41.25,41.29,48900.0,27.6376,27.6644,27.6309,27.6577,48900.0
2011-09-15 14:35:00,41.3,41.31,41.25,41.29,119200.0,27.6644,27.6711,27.6309,27.6577,119200.0
2011-09-15 14:40:00,41.3,41.33,41.28,41.31,48700.0,27.6644,27.6845,27.651,27.6711,48700.0
2011-09-15 14:45:00,41.31,41.34,41.28,41.33,59100.0,27.6711,27.6912,27.651,27.6845,59100.0
2011-09-15 14:50:00,41.32,41.34,41.3,41.34,43600.0,27.6778,27.6912,27.6644,27.6912,43600.0
2011-09-15 14:55:00,41.33,41.36,41.3,41.31,119800.0,27.6845,27.7046,27.6644,27.6711,119800.0
2011-09-15 15:00:00,41.31,41.36,41.31,41.35,63300.0,27.6711,27.7046,27.6711,27.6979,63300.0
2011-09-15 15:05:00,41.34,41.37,41.33,41.34,84300.0,27.6912,27.7113,27.6845,27.6912,84300.0
2011-09-15 15:10:00,41.34,41.38,41.33,41.38,200000.0,27.6912,27.718,27.6845,27.718,200000.0
2011-09-15 15:15:00,41.38,41.38,41.29,41.29,111400.0,27.718,27.718,27.6577,27.6577,111400.0
2011-09-15 15:20:00,41.3,41.32,41.27,41.32,156600.0,27.6644,27.6778,27.6443,27.6778,156600.0
2011-09-15 15:25:00,41.31,41.32,41.24,41.26,148800.0,27.6711,27.6778,27.6242,27.6376,148800.0
2011-09-15 15:30:00,41.26,41.36,41.25,41.36,138500.0,27.6376,27.7046,27.6309,27.7046,138500.0
2011-09-15 15:35:00,41.36,41.38,41.33,41.38,171600.0,27.7046,27.718,27.6845,27.718,171600.0
2011-09-15 15:40:00,41.37,41.44,41.32,41.44,232900.0,27.7113,27.7582,27.6778,27.7582,232900.0
2011-09-15 15:45:00,41.44,41.45,41.36,41.41,671500.0,27.7582,27.7649,27.7046,27.7381,671500.0
2011-09-15 15:50:00,41.42,41.43,41.35,41.37,1181400.0,27.7448,27.7515,27.6979,27.7113,1181400.0
2011-09-15 15:55:00,41.37,41.42,41.36,41.42,659500.0,27.7113,27.7448,27.7046,27.7448,659500.0
2011-09-16 09:30:00,41.65,41.69,41.58,41.67,531600.0,27.8989,27.9257,27.852,27.9123,531600.0
2011-09-16 09:35:00,41.67,41.68,41.58,41.6,425100.0,27.9123,27.919,27.852,27.8654,425100.0
2011-09-16 09:40:00,41.6,41.65,41.52,41.62,744400.0,27.8654,27.8989,27.8118,27.8788,744400.0
2011-09-16 09:45:00,41.63,41.72,41.62,41.71,409400.0,27.8855,27.9458,27.8788,27.9391,409400.0
2011-09-16 09:50:00,41.71,41.78,41.69,41.78,440700.0,27.9391,27.986,27.9257,27.986,440700.0
2011-09-16 09:55:00,41.78,41.79,41.64,41.65,540600.0,27.986,27.9927,27.8922,27.8989,540600.0
2011-09-16 10:00:00,41.65,41.69,41.51,41.56,948300.0,27.8989,27.9257,27.8051,27.8386,948300.0
2011-09-16 10:05:00,41.55,41.6,41.52,41.6,269200.0,27.8319,27.8654,27.8118,27.8654,269200.0
2011-09-16 10:10:00,41.6,41.69,41.59,41.69,321400.0,27.8654,27.9257,27.8587,27.9257,321400.0
2011-09-16 10:15:00,41.69,41.72,41.61,41.62,277000.0,27.9257,27.9458,27.8721,27.8788,277000.0
2011-09-16 10:20:00,41.62,41.63,41.51,41.52,368300.0,27.8788,27.8855,27.8051,27.8118,368300.0
2011-09-16 10:25:00,41.52,41.55,41.43,41.45,395300.0,27.8118,27.8319,27.7515,27.7649,395300.0
2011-09-16 10:30:00,41.45,41.5,41.38,41.42,480100.0,27.7649,27.7984,27.718,27.7448,480100.0
2011-09-16 10:35:00,41.42,41.44,41.36,41.38,468900.0,27.7448,27.7582,27.7046,27.718,468900.0
2011-09-16 10:40:00,41.38,41.45,41.3,41.31,255500.0,27.718,27.7649,27.6644,27.6711,255500.0
2011-09-16 10:45:00,41.32,41.32,41.23,41.24,351800.0,27.6778,27.6778,27.6175,27.6242,351800.0
2011-09-16 10:50:00,41.24,41.29,41.23,41.23,142200.0,27.6242,27.6577,27.6175,27.6175,142200.0
2011-09-16 10:55:00,41.23,41.28,41.15,41.28,265200.0,27.6175,27.651,27.564,27.651,265200.0
2011-09-16 11:00:00,41.28,41.35,41.28,41.34,116700.0,27.651,27.6979,27.651,27.6912,116700.0
2011-09-16 11:05:00,41.33,41.37,41.33,41.35,129100.0,27.6845,27.7113,27.6845,27.6979,129100.0
2011-09-16 11:10:00,41.34,41.42,41.33,41.36,311900.0,27.6912,27.7448,27.6845,27.7046,311900.0
2011-09-16 11:15:00,41.37,41.4,41.33,41.36,97100.0,27.7113,27.7314,27.6845,27.7046,97100.0
2011-09-16 11:20:00,41.35,41.36,41.32,41.34,239600.0,27.6979,27.7046,27.6778,27.6912,239600.0
2011-09-16 11:25:00,41.33,41.38,41.3,41.34,259700.0,27.6845,27.718,27.6644,27.6912,259700.0
2011-09-16 11:30:00,41.34,41.4,41.27,41.4,392200.0,27.6912,27.7314,27.6443,27.7314,392200.0
2011-09-16 11:35:00,41.39,41.44,41.37,41.4,119700.0,27.7247,27.7582,27.7113,27.7314,119700.0
2011-09-16 11:40:00,41.41,41.47,41.37,41.46,106600.0,27.7381,27.7783,27.7113,27.7716,106600.0
2011-09-16 11:45:00,41.46,41.48,41.41,41.43,77700.0,27.7716,27.785,27.7381,27.7515,77700.0
2011-09-16 11:50:00,41.43,41.48,41.43,41.46,121800.0,27.7515,27.785,27.7515,27.7716,121800.0
2011-09-16 11:55:00,41.45,41.49,41.43,41.46,119600.0,27.7649,27.7917,27.7515,27.7716,119600.0
2011-09-16 12:00:00,41.46,41.47,41.43,41.44,86100.0,27.7716,27.7783,27.7515,27.7582,86100.0
2011-09-16 12:05:00,41.45,41.5,41.44,41.48,72400.0,27.7649,27.7984,27.7582,27.785,72400.0
2011-09-16 12:10:00,41.48,41.49,41.43,41.45,90000.0,27.785,27.7917,27.7515,27.7649,90000.0
2011-09-16 12:15:00,41.45,41.47,41.44,41.45,58400.0,27.7649,27.7783,27.7582,27.7649,58400.0
2011-09-16 12:20:00,41.46,41.46,41.42,41.43,66800.0,27.7716,27.7716,27.7448,27.7515,66800.0
2011-09-16 12:25:00,41.42,41.48,41.41,41.46,87400.0,27.7448,27.785,27.7381,27.7716,87400.0
2011-09-16 12:30:00,41.47,41.49,41.45,41.47,33000.0,27.7783,27.7917,27.7649,27.7783,33000.0
2011-09-16 12:35:00,41.47,41.55,41.47,41.54,121300.0,27.7783,27.8319,27.7783,27.8252,121300.0
2011-09-16 12:40:00,41.54,41.55,41.52,41.54,58100.0,27.8252,27.8319,27.8118,27.8252,58100.0
2011-09-16 12:45:00,41.53,41.59,41.53,41.55,74000.0,27.8185,27.8587,27.8185,27.8319,74000.0
2011-09-16 12:50:00,41.55,41.56,41.52,41.52,111100.0,27.8319,27.8386,27.8118,27.8118,111100.0
2011-09-16 12:55:00,41.53,41.54,41.5,41.53,43100.0,27.8185,27.8252,27.7984,27.8185,43100.0
2011-09-16 13:00:00,41.52,41.53,41.48,41.49,67700.0,27.8118,27.8185,27.785,27.7917,67700.0
2011-09-16 13:05:00,41.5,41.54,41.47,41.47,129800.0,27.7984,27.8252,27.7783,27.7783,129800.0
2011-09-16 13:10:00,41.47,41.5,41.47,41.48,69000.0,27.7783,27.7984,27.7783,27.785,69000.0
2011-09-16 13:15:00,41.48,41.52,41.47,41.47,67900.0,27.785,27.8118,27.7783,27.7783,67900.0
2011-09-16 13:20:00,41.48,41.51,41.46,41.49,43100.0,27.785,27.8051,27.7716,27.7917,43100.0
2011-09-16 13:25:00,41.5,41.51,41.48,41.5,55400.0,27.7984,27.8051,27.785,27.7984,55400.0
2011-09-16 13:30:00,41.5,41.5,41.44,41.45,67900.0,27.7984,27.7984,27.7582,27.7649,67900.0
2011-09-16 13:35:00,41.45,41.46,41.38,41.44,89700.0,27.7649,27.7716,27.718,27.7582,89700.0
2011-09-16 13:40:00,41.44,41.45,41.41,41.42,44100.0,27.7582,27.7649,27.7381,27.7448,44100.0
2011-09-16 13:45:00,41.43,41.44,41.41,41.42,54500.0,27.7515,27.7582,27.7381,27.7448,54500.0
2011-09-16 13:50:00,41.41,41.45,41.41,41.42,59000.0,27.7381,27.7649,27.7381,27.7448,59000.0
2011-09-16 13:55:00,41.41,41.46,41.41,41.44,109200.0,27.7381,27.7716,27.7381,27.7582,109200.0
2011-09-16 14:00:00,41.44,41.49,41.44,41.48,68400.0,27.7582,27.7917,27.7582,27.785,68400.0
2011-09-16 14:05:00,41.49,41.51,41.47,41.48,32300.0,27.7917,27.8051,27.7783,27.785,32300.0
2011-09-16 14:10:00,41.47,41.5,41.44,41.44,39700.0,27.7783,27.7984,27.7582,27.7582,39700.0
2011-09-16 14:15:00,41.44,41.48,41.42,41.45,56600.0,27.7582,27.785,27.7448,27.7649,56600.0
2011-09-16 14:20:00,41.46,41.46,41.42,41.42,44400.0,27.7716,27.7716,27.7448,27.7448,44400.0
2011-09-16 14:25:00,41.42,41.45,41.4,41.4,43300.0,27.7448,27.7649,27.7314,27.7314,43300.0
2011-09-16 14:30:00,41.41,41.45,41.41,41.45,152500.0,27.7381,27.7649,27.7381,27.7649,152500.0
2011-09-16 14:35:00,41.44,41.5,41.44,41.5,68600.0,27.7582,27.7984,27.7582,27.7984,68600.0
2011-09-16 14:40:00,41.5,41.5,41.46,41.48,53400.0,27.7984,27.7984,27.7716,27.785,53400.0
2011-09-16 14:45:00,41.47,41.5,41.47,41.48,70800.0,27.7783,27.7984,27.7783,27.785,70800.0
2011-09-16 14:50:00,41.48,41.52,41.48,41.51,54000.0,27.785,27.8118,27.785,27.8051,54000.0
2011-09-16 14:55:00,41.51,41.55,41.51,41.54,83500.0,27.8051,27.8319,27.8051,27.8252,83500.0
2011-09-16 15:00:00,41.54,41.56,41.48,41.52,109500.0,27.8252,27.8386,27.785,27.8118,109500.0
2011-09-16 15:05:00,41.5,41.51,41.43,41.44,87700.0,27.7984,27.8051,27.7515,27.7582,87700.0
2011-09-16 15:10:00,41.44,41.47,41.44,41.45,65700.0,27.7582,27.7783,27.7582,27.7649,65700.0
2011-09-16 15:15:00,41.45,41.48,41.44,41.45,134600.0,27.7649,27.785,27.7582,27.7649,134600.0
2011-09-16 15:20:00,41.45,41.48,41.43,41.47,64300.0,27.7649,27.785,27.7515,27.7783,64300.0
2011-09-16 15:25:00,41.46,41.47,41.41,41.42,112100.0,27.7716,27.7783,27.7381,27.7448,112100.0
2011-09-16 15:30:00,41.42,41.5,41.42,41.48,85600.0,27.7448,27.7984,27.7448,27.785,85600.0
2011-09-16 15:35:00,41.49,41.49,41.42,41.43,141700.0,27.7917,27.7917,27.7448,27.7515,141700.0
2011-09-16 15:40:00,41.44,41.47,41.42,41.46,99800.0,27.7582,27.7783,27.7448,27.7716,99800.0
2011-09-16 15:45:00,41.46,41.54,41.46,41.5,266600.0,27.7716,27.8252,27.7716,27.7984,266600.0
2011-09-16 15:50:00,41.51,41.52,41.47,41.48,331900.0,27.8051,27.8118,27.7783,27.785,331900.0
2011-09-16 15:55:00,41.49,41.56,41.48,41.56,778400.0,27.7917,27.8386,27.785,27.8386,778400.0
2011-09-19 09:30:00,40.13,40.16,40.01,40.12,335100.0,26.8807,26.9008,26.8003,26.874,335100.0
2011-09-19 09:35:00,40.12,40.2,40.07,40.1,532800.0,26.874,26.9276,26.8405,26.8606,532800.0
2011-09-19 09:40:00,40.1,40.1,40.01,40.04,587800.0,26.8606,26.8606,26.8003,26.8204,587800.0
2011-09-19 09:45:00,40.03,40.05,39.93,39.96,453400.0,26.8137,26.8271,26.7467,26.7668,453400.0
2011-09-19 09:50:00,39.96,39.97,39.91,39.95,201700.0,26.7668,26.7735,26.7334,26.7601,201700.0
2011-09-19 09:55:00,39.95,39.97,39.92,39.94,383200.0,26.7601,26.7735,26.7401,26.7534,383200.0
2011-09-19 10:00:00,39.94,40.02,39.93,40.0,714000.0,26.7534,26.807,26.7467,26.7936,714000.0
2011-09-19 10:05:00,40.01,40.07,40.0,40.05,134900.0,26.8003,26.8405,26.7936,26.8271,134900.0
2011-09-19 10:10:00,40.05,40.05,39.98,40.0,215700.0,26.8271,26.8271,26.7802,26.7936,215700.0
2011-09-19 10:15:00,39.99,40.0,39.93,39.99,2859400.0,26.7869,26.7936,26.7467,26.7869,2859400.0
2011-09-19 10:20:00,39.99,40.01,39.96,40.0,1115100.0,26.7869,26.8003,26.7668,26.7936,1115100.0
2011-09-19 10:25:00,40.0,40.02,39.98,40.01,713800.0,26.7936,26.807,26.7802,26.8003,713800.0
2011-09-19 10:30:00,40.01,40.03,39.98,39.99,269200.0,26.8003,26.8137,26.7802,26.7869,269200.0
2011-09-19 10:35:00,39.99,40.04,39.99,40.02,381400.0,26.7869,26.8204,26.7869,26.807,381400.0
2011-09-19 10:40:00,40.03,40.03,39.97,40.0,227200.0,26.8137,26.8137,26.7735,26.7936,227200.0
2011-09-19 10:45:00,39.99,40.07,39.98,40.06,241000.0,26.7869,26.8405,26.7802,26.8338,241000.0
2011-09-19 10:50:00,40.05,40.09,40.03,40.08,200800.0,26.8271,26.8539,26.8137,26.8472,200800.0
2011-09-19 10:55:00,40.08,40.1,40.01,40.03,524200.0,26.8472,26.8606,26.8003,26.8137,524200.0
2011-09-19 11:00:00,40.03,40.09,40.02,40.08,256600.0,26.8137,26.8539,26.807,26.8472,256600.0
2011-09-19 11:05:00,40.08,40.11,40.06,40.07,289300.0,26.8472,26.8673,26.8338,26.8405,289300.0
2011-09-19 11:10:00,40.07,40.09,40.04,40.07,338300.0,26.8405,26.8539,26.8204,26.8405,338300.0
2011-09-19 11:15:00,40.07,40.08,40.05,40.08,220200.0,26.8405,26.8472,26.8271,26.8472,220200.0
2011-09-19 11:20:00,40.08,40.16,40.08,40.16,139600.0,26.8472,26.9008,26.8472,26.9008,139600.0
2011-09-19 11:25:00,40.16,40.16,40.11,40.11,224800.0,26.9008,26.9008,26.8673,26.8673,224800.0
2011-09-19 11:30:00,40.11,40.12,40.07,40.09,279200.0,26.8673,26.874,26.8405,26.8539,279200.0
2011-09-19 11:35:00,40.1,40.16,40.09,40.15,155700.0,26.8606,26.9008,26.8539,26.8941,155700.0
2011-09-19 11:40:00,40.16,40.2,40.13,40.19,154200.0,26.9008,26.9276,26.8807,26.9209,154200.0
2011-09-19 11:45:00,40.19,40.29,40.18,40.29,380300.0,26.9209,26.9879,26.9142,26.9879,380300.0
2011-09-19 11:50:00,40.29,40.29,40.24,40.25,198900.0,26.9879,26.9879,26.9544,26.9611,198900.0
2011-09-19 11:55:00,40.26,40.26,40.21,40.22,146500.0,26.9678,26.9678,26.9343,26.941,146500.0
2011-09-19 12:00:00,40.21,40.28,40.21,40.28,140500.0,26.9343,26.9812,26.9343,26.9812,140500.0
2011-09-19 12:05:00,40.28,40.3,40.25,40.26,153800.0,26.9812,26.9946,26.9611,26.9678,153800.0
2011-09-19 12:10:00,40.26,40.27,40.21,40.23,135800.0,26.9678,26.9745,26.9343,26.9477,135800.0
2011-09-19 12:15:00,40.24,40.26,40.2,40.22,107200.0,26.9544,26.9678,26.9276,26.941,107200.0
2011-09-19 12:20:00,40.21,40.22,40.17,40.2,124600.0,26.9343,26.941,26.9075,26.9276,124600.0
2011-09-19 12:25:00,40.18,40.19,40.15,40.16,73900.0,26.9142,26.9209,26.8941,26.9008,73900.0
2011-09-19 12:30:00,40.16,40.17,40.14,40.17,82800.0,26.9008,26.9075,26.8874,26.9075,82800.0
2011-09-19 12:35:00,40.16,40.17,40.11,40.13,149400.0,26.9008,26.9075,26.8673,26.8807,149400.0
2011-09-19 12:40:00,40.13,40.16,40.13,40.16,67400.0,26.8807,26.9008,26.8807,26.9008,67400.0
2011-09-19 12:45:00,40.16,40.16,40.09,40.1,170800.0,26.9008,26.9008,26.8539,26.8606,170800.0
2011-09-19 12:50:00,40.1,40.13,40.08,40.09,114700.0,26.8606,26.8807,26.8472,26.8539,114700.0
2011-09-19 12:55:00,40.09,40.13,40.08,40.11,112400.0,26.8539,26.8807,26.8472,26.8673,112400.0
2011-09-19 13:00:00,40.11,40.12,40.06,40.08,292500.0,26.8673,26.874,26.8338,26.8472,292500.0
2011-09-19 13:05:00,40.09,40.13,40.08,40.12,111100.0,26.8539,26.8807,26.8472,26.874,111100.0
2011-09-19 13:10:00,40.12,40.13,40.07,40.09,133100.0,26.874,26.8807,26.8405,26.8539,133100.0
2011-09-19 13:15:00,40.09,40.1,40.05,40.08,164900.0,26.8539,26.8606,26.8271,26.8472,164900.0
2011-09-19 13:20:00,40.09,40.12,40.06,40.11,116300.0,26.8539,26.874,26.8338,26.8673,116300.0
2011-09-19 13:25:00,40.11,40.12,40.07,40.11,334700.0,26.8673,26.874,26.8405,26.8673,334700.0
2011-09-19 13:30:00,40.12,40.12,40.09,40.09,63400.0,26.874,26.874,26.8539,26.8539,63400.0
2011-09-19 13:35:00,40.09,40.12,40.08,40.1,131200.0,26.8539,26.874,26.8472,26.8606,131200.0
2011-09-19 13:40:00,40.1,40.14,40.1,40.14,40000.0,26.8606,26.8874,26.8606,26.8874,40000.0
2011-09-19 13:45:00,40.13,40.17,40.12,40.16,85100.0,26.8807,26.9075,26.874,26.9008,85100.0
2011-09-19 13:50:00,40.16,40.16,40.12,40.15,65300.0,26.9008,26.9008,26.874,26.8941,65300.0
2011-09-19 13:55:00,40.15,40.16,40.13,40.16,75300.0,26.8941,26.9008,26.8807,26.9008,75300.0
2011-09-19 14:00:00,40.16,40.16,40.09,40.09,229900.0,26.9008,26.9008,26.8539,26.8539,229900.0
2011-09-19 14:05:00,40.09,40.18,40.09,40.14,245200.0,26.8539,26.9142,26.8539,26.8874,245200.0
2011-09-19 14:10:00,40.14,40.23,40.13,40.2,121000.0,26.8874,26.9477,26.8807,26.9276,121000.0
2011-09-19 14:15:00,40.21,40.24,40.18,40.22,262300.0,26.9343,26.9544,26.9142,26.941,262300.0
2011-09-19 14:20:00,40.23,40.26,40.2,40.21,150900.0,26.9477,26.9678,26.9276,26.9343,150900.0
2011-09-19 14:25:00,40.21,40.23,40.17,40.2,114000.0,26.9343,26.9477,26.9075,26.9276,114000.0
2011-09-19 14:30:00,40.2,40.23,40.18,40.2,65800.0,26.9276,26.9477,26.9142,26.9276,65800.0
2011-09-19 14:35:00,40.2,40.26,40.19,40.26,88700.0,26.9276,26.9678,26.9209,26.9678,88700.0
2011-09-19 14:40:00,40.26,40.3,40.23,40.26,196700.0,26.9678,26.9946,26.9477,26.9678,196700.0
2011-09-19 14:45:00,40.27,40.32,40.26,40.32,374500.0,26.9745,27.008,26.9678,27.008,374500.0
2011-09-19 14:50:00,40.32,40.37,40.24,40.27,120600.0,27.008,27.0415,26.9544,26.9745,120600.0
2011-09-19 14:55:00,40.26,40.27,40.17,40.18,145100.0,26.9678,26.9745,26.9075,26.9142,145100.0
2011-09-19 15:00:00,40.19,40.22,40.16,40.17,123800.0,26.9209,26.941,26.9008,26.9075,123800.0
2011-09-19 15:05:00,40.16,40.18,40.13,40.15,82000.0,26.9008,26.9142,26.8807,26.8941,82000.0
2011-09-19 15:10:00,40.15,40.32,40.14,40.29,237800.0,26.8941,27.008,26.8874,26.9879,237800.0
2011-09-19 15:15:00,40.29,40.41,40.26,40.33,167100.0,26.9879,27.0683,26.9678,27.0147,167100.0
2011-09-19 15:20:00,40.33,40.48,40.33,40.42,229700.0,27.0147,27.1152,27.0147,27.075,229700.0
2011-09-19 15:25:00,40.42,40.44,40.35,40.44,118700.0,27.075,27.0884,27.0281,27.0884,118700.0
2011-09-19 15:30:00,40.44,40.54,40.43,40.51,214900.0,27.0884,27.1554,27.0817,27.1353,214900.0
2011-09-19 15:35:00,40.51,40.57,40.48,40.53,113500.0,27.1353,27.1754,27.1152,27.1487,113500.0
2011-09-19 15:40:00,40.53,40.54,40.48,40.52,155800.0,27.1487,27.1554,27.1152,27.142,155800.0
2011-09-19 15:45:00,40.52,40.53,40.39,40.41,464100.0,27.142,27.1487,27.0549,27.0683,464100.0
2011-09-19 15:50:00,40.43,40.45,40.4,40.42,227900.0,27.0817,27.0951,27.0616,27.075,227900.0
2011-09-19 15:55:00,40.43,40.49,40.34,40.36,777200.0,27.0817,27.1219,27.0214,27.0348,777200.0
2011-09-20 09:30:00,40.54,40.55,40.44,40.45,682200.0,27.1554,27.1621,27.0884,27.0951,682200.0
2011-09-20 09:35:00,40.44,40.44,40.36,40.36,181200.0,27.0884,27.0884,27.0348,27.0348,181200.0
2011-09-20 09:40:00,40.36,40.36,40.25,40.31,240500.0,27.0348,27.0348,26.9611,27.0013,240500.0
2011-09-20 09:45:00,40.3,40.31,40.24,40.29,183200.0,26.9946,27.0013,26.9544,26.9879,183200.0
2011-09-20 09:50:00,40.29,40.29,40.2,40.26,246500.0,26.9879,26.9879,26.9276,26.9678,246500.0
2011-09-20 09:55:00,40.26,40.31,40.24,40.3,227000.0,26.9678,27.0013,26.9544,26.9946,227000.0
2011-09-20 10:00:00,40.29,40.39,40.28,40.37,222300.0,26.9879,27.0549,26.9812,27.0415,222300.0
2011-09-20 10:05:00,40.37,40.4,40.29,40.29,260100.0,27.0415,27.0616,26.9879,26.9879,260100.0
2011-09-20 10:10:00,40.29,40.39,40.23,40.39,246600.0,26.9879,27.0549,26.9477,27.0549,246600.0
2011-09-20 10:15:00,40.4,40.46,40.37,40.45,133200.0,27.0616,27.1018,27.0415,27.0951,133200.0
2011-09-20 10:20:00,40.45,40.5,40.44,40.49,103600.0,27.0951,27.1286,27.0884,27.1219,103600.0
2011-09-20 10:25:00,40.49,40.57,40.47,40.55,455700.0,27.1219,27.1754,27.1085,27.1621,455700.0
2011-09-20 10:30:00,40.55,40.62,40.51,40.6,1409700.0,27.1621,27.2089,27.1353,27.1955,1409700.0
2011-09-20 10:35:00,40.6,40.77,40.59,40.74,2062600.0,27.1955,27.3094,27.1888,27.2893,2062600.0
2011-09-20 10:40:00,40.74,40.79,40.73,40.76,156600.0,27.2893,27.3228,27.2826,27.3027,156600.0
2011-09-20 10:45:00,40.76,40.77,40.72,40.73,198000.0,27.3027,27.3094,27.2759,27.2826,198000.0
2011-09-20 10:50:00,40.74,40.75,40.7,40.72,188700.0,27.2893,27.296,27.2625,27.2759,188700.0
2011-09-20 10:55:00,40.73,40.73,40.66,40.72,76300.0,27.2826,27.2826,27.2357,27.2759,76300.0
2011-09-20 11:00:00,40.72,40.8,40.72,40.8,121600.0,27.2759,27.3295,27.2759,27.3295,121600.0
2011-09-20 11:05:00,40.8,40.82,40.78,40.81,112700.0,27.3295,27.3429,27.3161,27.3362,112700.0
2011-09-20 11:10:00,40.8,40.83,40.78,40.83,82900.0,27.3295,27.3496,27.3161,27.3496,82900.0
2011-09-20 11:15:00,40.83,40.87,40.8,40.81,128600.0,27.3496,27.3764,27.3295,27.3362,128600.0
2011-09-20 11:20:00,40.81,40.81,40.7,40.73,548400.0,27.3362,27.3362,27.2625,27.2826,548400.0
2011-09-20 11:25:00,40.73,40.74,40.7,40.73,204100.0,27.2826,27.2893,27.2625,27.2826,204100.0
2011-09-20 11:30:00,40.73,40.74,40.68,40.73,176000.0,27.2826,27.2893,27.2491,27.2826,176000.0
2011-09-20 11:35:00,40.73,40.74,40.71,40.72,480100.0,27.2826,27.2893,27.2692,27.2759,480100.0
2011-09-20 11:40:00,40.72,40.74,40.71,40.73,618600.0,27.2759,27.2893,27.2692,27.2826,618600.0
2011-09-20 11:45:00,40.73,40.79,40.71,40.77,541100.0,27.2826,27.3228,27.2692,27.3094,541100.0
2011-09-20 11:50:00,40.78,40.81,40.77,40.79,492200.0,27.3161,27.3362,27.3094,27.3228,492200.0
2011-09-20 11:55:00,40.79,40.83,40.79,40.81,204700.0,27.3228,27.3496,27.3228,27.3362,204700.0
2011-09-20 12:00:00,40.82,40.82,40.76,40.77,350300.0,27.3429,27.3429,27.3027,27.3094,350300.0
2011-09-20 12:05:00,40.76,40.77,40.7,40.73,492700.0,27.3027,27.3094,27.2625,27.2826,492700.0
2011-09-20 12:10:00,40.73,40.74,40.68,40.7,286300.0,27.2826,27.2893,27.2491,27.2625,286300.0
2011-09-20 12:15:00,40.69,40.73,40.69,40.71,222900.0,27.2558,27.2826,27.2558,27.2692,222900.0
2011-09-20 12:20:00,40.71,40.76,40.7,40.75,171500.0,27.2692,27.3027,27.2625,27.296,171500.0
2011-09-20 12:25:00,40.75,40.77,40.73,40.73,66100.0,27.296,27.3094,27.2826,27.2826,66100.0
2011-09-20 12:30:00,40.74,40.76,40.72,40.76,188600.0,27.2893,27.3027,27.2759,27.3027,188600.0
2011-09-20 12:35:00,40.76,40.76,40.68,40.7,73100.0,27.3027,27.3027,27.2491,27.2625,73100.0
2011-09-20 12:40:00,40.71,40.71,40.66,40.68,118700.0,27.2692,27.2692,27.2357,27.2491,118700.0
2011-09-20 12:45:00,40.68,40.69,40.66,40.69,68300.0,27.2491,27.2558,27.2357,27.2558,68300.0
2011-09-20 12:50:00,40.7,40.76,40.69,40.76,95200.0,27.2625,27.3027,27.2558,27.3027,95200.0
2011-09-20 12:55:00,40.76,40.77,40.73,40.74,39900.0,27.3027,27.3094,27.2826,27.2893,39900.0
2011-09-20 13:00:00,40.74,40.78,40.74,40.77,42100.0,27.2893,27.3161,27.2893,27.3094,42100.0
2011-09-20 13:05:00,40.77,40.77,40.72,40.73,75200.0,27.3094,27.3094,27.2759,27.2826,75200.0
2011-09-20 13:10:00,40.73,40.77,40.72,40.77,128800.0,27.2826,27.3094,27.2759,27.3094,128800.0
2011-09-20 13:15:00,40.77,40.78,40.72,40.74,39800.0,27.3094,27.3161,27.2759,27.2893,39800.0
2011-09-20 13:20:00,40.74,40.74,40.7,40.74,52600.0,27.2893,27.2893,27.2625,27.2893,52600.0
2011-09-20 13:25:00,40.73,40.75,40.7,40.74,50800.0,27.2826,27.296,27.2625,27.2893,50800.0
2011-09-20 13:30:00,40.74,40.74,40.71,40.72,33300.0,27.2893,27.2893,27.2692,27.2759,33300.0
2011-09-20 13:35:00,40.72,40.75,40.71,40.71,51000.0,27.2759,27.296,27.2692,27.2692,51000.0
2011-09-20 13:40:00,40.7,40.71,40.65,40.65,45500.0,27.2625,27.2692,27.229,27.229,45500.0
2011-09-20 13:45:00,40.65,40.68,40.64,40.67,123500.0,27.229,27.2491,27.2223,27.2424,123500.0
2011-09-20 13:50:00,40.68,40.69,40.63,40.63,187400.0,27.2491,27.2558,27.2156,27.2156,187400.0
2011-09-20 13:55:00,40.63,40.65,40.62,40.62,132900.0,27.2156,27.229,27.2089,27.2089,132900.0
2011-09-20 14:00:00,40.63,40.63,40.59,40.6,63800.0,27.2156,27.2156,27.1888,27.1955,63800.0
2011-09-20 14:05:00,40.6,40.71,40.6,40.7,215700.0,27.1955,27.2692,27.1955,27.2625,215700.0
2011-09-20 14:10:00,40.71,40.73,40.7,40.71,53400.0,27.2692,27.2826,27.2625,27.2692,53400.0
2011-09-20 14:15:00,40.71,40.75,40.71,40.71,63700.0,27.2692,27.296,27.2692,27.2692,63700.0
2011-09-20 14:20:00,40.71,40.72,40.67,40.69,101900.0,27.2692,27.2759,27.2424,27.2558,101900.0
2011-09-20 14:25:00,40.69,40.72,40.68,40.71,54400.0,27.2558,27.2759,27.2491,27.2692,54400.0
2011-09-20 14:30:00,40.71,40.75,40.64,40.65,74800.0,27.2692,27.296,27.2223,27.229,74800.0
2011-09-20 14:35:00,40.65,40.65,40.62,40.63,41500.0,27.229,27.229,27.2089,27.2156,41500.0
2011-09-20 14:40:00,40.62,40.63,40.52,40.53,129900.0,27.2089,27.2156,27.142,27.1487,129900.0
2011-09-20 14:45:00,40.53,40.56,40.5,40.54,101900.0,27.1487,27.1687,27.1286,27.1554,101900.0
2011-09-20 14:50:00,40.54,40.54,40.48,40.54,107600.0,27.1554,27.1554,27.1152,27.1554,107600.0
2011-09-20 14:55:00,40.55,40.56,40.52,40.52,76500.0,27.1621,27.1687,27.142,27.142,76500.0
2011-09-20 15:00:00,40.53,40.56,40.45,40.45,151100.0,27.1487,27.1687,27.0951,27.0951,151100.0
2011-09-20 15:05:00,40.45,40.45,40.26,40.26,1871200.0,27.0951,27.0951,26.9678,26.9678,1871200.0
2011-09-20 15:10:00,40.27,40.33,40.24,40.27,1897600.0,26.9745,27.0147,26.9544,26.9745,1897600.0
2011-09-20 15:15:00,40.27,40.31,40.25,40.27,481800.0,26.9745,27.0013,26.9611,26.9745,481800.0
2011-09-20 15:20:00,40.26,40.27,40.21,40.23,377700.0,26.9678,26.9745,26.9343,26.9477,377700.0
2011-09-20 15:25:00,40.23,40.24,40.18,40.21,229000.0,26.9477,26.9544,26.9142,26.9343,229000.0
2011-09-20 15:30:00,40.21,40.28,40.19,40.28,108700.0,26.9343,26.9812,26.9209,26.9812,108700.0
2011-09-20 15:35:00,40.28,40.32,40.25,40.31,94100.0,26.9812,27.008,26.9611,27.0013,94100.0
2011-09-20 15:40:00,40.31,40.32,40.23,40.24,101000.0,27.0013,27.008,26.9477,26.9544,101000.0
2011-09-20 15:45:00,40.23,40.23,40.14,40.2,308900.0,26.9477,26.9477,26.8874,26.9276,308900.0
2011-09-20 15:50:00,40.21,40.27,40.18,40.24,436200.0,26.9343,26.9745,26.9142,26.9544,436200.0
2011-09-20 15:55:00,40.25,40.26,40.16,40.19,1260400.0,26.9611,26.9678,26.9008,26.9209,1260400.0
2011-09-21 09:30:00,39.96,40.03,39.94,40.02,842900.0,26.7668,26.8137,26.7534,26.807,842900.0
2011-09-21 09:35:00,40.02,40.07,40.01,40.04,309700.0,26.807,26.8405,26.8003,26.8204,309700.0
2011-09-21 09:40:00,40.04,40.04,39.96,40.0,1401600.0,26.8204,26.8204,26.7668,26.7936,1401600.0
2011-09-21 09:45:00,40.0,40.06,39.98,40.0,526800.0,26.7936,26.8338,26.7802,26.7936,526800.0
2011-09-21 09:50:00,40.0,40.02,39.95,40.02,315000.0,26.7936,26.807,26.7601,26.807,315000.0
2011-09-21 09:55:00,40.02,40.07,39.99,40.05,177600.0,26.807,26.8405,26.7869,26.8271,177600.0
2011-09-21 10:00:00,40.05,40.12,40.01,40.02,182200.0,26.8271,26.874,26.8003,26.807,182200.0
2011-09-21 10:05:00,40.02,40.03,39.9,39.92,236500.0,26.807,26.8137,26.7267,26.7401,236500.0
2011-09-21 10:10:00,39.92,39.94,39.8,39.81,562800.0,26.7401,26.7534,26.6597,26.6664,562800.0
2011-09-21 10:15:00,39.82,39.82,39.77,39.79,1548500.0,26.6731,26.6731,26.6396,26.653,1548500.0
2011-09-21 10:20:00,39.79,39.79,39.74,39.77,1003200.0,26.653,26.653,26.6195,26.6396,1003200.0
2011-09-21 10:25:00,39.77,39.8,39.68,39.76,2083000.0,26.6396,26.6597,26.5793,26.6329,2083000.0
2011-09-21 10:30:00,39.72,39.76,39.64,39.64,1772500.0,26.6061,26.6329,26.5525,26.5525,1772500.0
2011-09-21 10:35:00,39.64,39.64,39.52,39.55,718100.0,26.5525,26.5525,26.4721,26.4922,718100.0
2011-09-21 10:40:00,39.55,39.6,39.52,39.59,417800.0,26.4922,26.5257,26.4721,26.519,417800.0
2011-09-21 10:45:00,39.59,39.61,39.5,39.5,205400.0,26.519,26.5324,26.4587,26.4587,205400.0
2011-09-21 10:50:00,39.5,39.5,39.42,39.42,183900.0,26.4587,26.4587,26.4051,26.4051,183900.0
2011-09-21 10:55:00,39.42,39.52,39.39,39.52,167300.0,26.4051,26.4721,26.385,26.4721,167300.0
2011-09-21 11:00:00,39.52,39.63,39.51,39.59,130500.0,26.4721,26.5458,26.4654,26.519,130500.0
2011-09-21 11:05:00,39.58,39.75,39.57,39.7,9067300.0,26.5123,26.6262,26.5056,26.5927,9067300.0
2011-09-21 11:10:00,39.7,39.79,39.69,39.74,496900.0,26.5927,26.653,26.586,26.6195,496900.0
2011-09-21 11:15:00,39.73,39.74,39.68,39.69,473500.0,26.6128,26.6195,26.5793,26.586,473500.0
2011-09-21 11:20:00,39.69,39.7,39.65,39.66,440200.0,26.586,26.5927,26.5592,26.5659,440200.0
2011-09-21 11:25:00,39.66,39.73,39.65,39.72,302400.0,26.5659,26.6128,26.5592,26.6061,302400.0
2011-09-21 11:30:00,39.72,39.78,39.71,39.77,225500.0,26.6061,26.6463,26.5994,26.6396,225500.0
2011-09-21 11:35:00,39.76,39.85,39.76,39.83,468400.0,26.6329,26.6932,26.6329,26.6798,468400.0
2011-09-21 11:40:00,39.83,39.85,39.81,39.83,461500.0,26.6798,26.6932,26.6664,26.6798,461500.0
2011-09-21 11:45:00,39.83,39.88,39.83,39.87,185400.0,26.6798,26.7133,26.6798,26.7066,185400.0
2011-09-21 11:50:00,39.87,39.87,39.85,39.87,246600.0,26.7066,26.7066,26.6932,26.7066,246600.0
2011-09-21 11:55:00,39.87,39.88,39.82,39.84,453900.0,26.7066,26.7133,26.6731,26.6865,453900.0
2011-09-21 12:00:00,39.84,39.87,39.83,39.87,73300.0,26.6865,26.7066,26.6798,26.7066,73300.0
2011-09-21 12:05:00,39.87,39.87,39.82,39.82,65100.0,26.7066,26.7066,26.6731,26.6731,65100.0
2011-09-21 12:10:00,39.82,39.84,39.81,39.83,34400.0,26.6731,26.6865,26.6664,26.6798,34400.0
2011-09-21 12:15:00,39.83,39.88,39.83,39.87,46100.0,26.6798,26.7133,26.6798,26.7066,46100.0
2011-09-21 12:20:00,39.87,39.89,39.84,39.88,48100.0,26.7066,26.72,26.6865,26.7133,48100.0
2011-09-21 12:25:00,39.88,39.88,39.73,39.76,249300.0,26.7133,26.7133,26.6128,26.6329,249300.0
2011-09-21 12:30:00,39.75,39.8,39.74,39.77,92100.0,26.6262,26.6597,26.6195,26.6396,92100.0
2011-09-21 12:35:00,39.77,39.88,39.74,39.84,85000.0,26.6396,26.7133,26.6195,26.6865,85000.0
2011-09-21 12:40:00,39.84,39.87,39.81,39.85,37500.0,26.6865,26.7066,26.6664,26.6932,37500.0
2011-09-21 12:45:00,39.85,39.85,39.71,39.71,88600.0,26.6932,26.6932,26.5994,26.5994,88600.0
2011-09-21 12:50:00,39.72,39.74,39.68,39.74,279200.0,26.6061,26.6195,26.5793,26.6195,279200.0
2011-09-21 12:55:00,39.74,39.77,39.71,39.76,68600.0,26.6195,26.6396,26.5994,26.6329,68600.0
2011-09-21 13:00:00,39.77,39.82,39.73,39.77,146800.0,26.6396,26.6731,26.6128,26.6396,146800.0
2011-09-21 13:05:00,39.78,39.86,39.76,39.82,194500.0,26.6463,26.6999,26.6329,26.6731,194500.0
2011-09-21 13:10:00,39.82,39.85,39.8,39.83,126200.0,26.6731,26.6932,26.6597,26.6798,126200.0
2011-09-21 13:15:00,39.82,39.84,39.76,39.77,79400.0,26.6731,26.6865,26.6329,26.6396,79400.0
2011-09-21 13:20:00,39.77,39.81,39.75,39.81,55000.0,26.6396,26.6664,26.6262,26.6664,55000.0
2011-09-21 13:25:00,39.81,39.83,39.78,39.8,61000.0,26.6664,26.6798,26.6463,26.6597,61000.0
2011-09-21 13:30:00,39.8,39.85,39.79,39.8,86900.0,26.6597,26.6932,26.653,26.6597,86900.0
2011-09-21 13:35:00,39.81,39.83,39.77,39.79,47600.0,26.6664,26.6798,26.6396,26.653,47600.0
2011-09-21 13:40:00,39.8,39.84,39.79,39.81,75800.0,26.6597,26.6865,26.653,26.6664,75800.0
2011-09-21 13:45:00,39.82,39.83,39.78,39.79,63600.0,26.6731,26.6798,26.6463,26.653,63600.0
2011-09-21 13:50:00,39.78,39.8,39.77,39.79,52300.0,26.6463,26.6597,26.6396,26.653,52300.0
2011-09-21 13:55:00,39.8,39.8,39.76,39.77,76500.0,26.6597,26.6597,26.6329,26.6396,76500.0
2011-09-21 14:00:00,39.77,39.79,39.74,39.79,40200.0,26.6396,26.653,26.6195,26.653,40200.0
2011-09-21 14:05:00,39.78,39.83,39.77,39.8,123100.0,26.6463,26.6798,26.6396,26.6597,123100.0
2011-09-21 14:10:00,39.79,39.83,39.77,39.82,239600.0,26.653,26.6798,26.6396,26.6731,239600.0
2011-09-21 14:15:00,39.82,39.84,39.8,39.81,103000.0,26.6731,26.6865,26.6597,26.6664,103000.0
2011-09-21 14:20:00,39.82,39.98,39.63,39.67,551000.0,26.6731,26.7802,26.5458,26.5726,551000.0
2011-09-21 14:25:00,39.66,39.7,39.5,39.66,492800.0,26.5659,26.5927,26.4587,26.5659,492800.0
2011-09-21 14:30:00,39.65,39.77,39.56,39.56,364200.0,26.5592,26.6396,26.4989,26.4989,364200.0
2011-09-21 14:35:00,39.57,39.58,39.25,39.31,2177600.0,26.5056,26.5123,26.2913,26.3314,2177600.0
2011-09-21 14:40:00,39.31,39.39,39.23,39.34,1191400.0,26.3314,26.385,26.2779,26.3515,1191400.0
2011-09-21 14:45:00,39.32,39.41,39.25,39.41,535500.0,26.3381,26.3984,26.2913,26.3984,535500.0
2011-09-21 14:50:00,39.4,39.41,39.34,39.37,371900.0,26.3917,26.3984,26.3515,26.3716,371900.0
2011-09-21 14:55:00,39.37,39.37,39.29,39.31,449700.0,26.3716,26.3716,26.3181,26.3314,449700.0
2011-09-21 15:00:00,39.32,39.4,39.25,39.39,317900.0,26.3381,26.3917,26.2913,26.385,317900.0
2011-09-21 15:05:00,39.39,39.44,39.34,39.41,307600.0,26.385,26.4185,26.3515,26.3984,307600.0
2011-09-21 15:10:00,39.41,39.62,39.39,39.5,686500.0,26.3984,26.5391,26.385,26.4587,686500.0
2011-09-21 15:15:00,39.51,39.52,39.42,39.47,234300.0,26.4654,26.4721,26.4051,26.4386,234300.0
2011-09-21 15:20:00,39.47,39.5,39.34,39.37,254100.0,26.4386,26.4587,26.3515,26.3716,254100.0
2011-09-21 15:25:00,39.37,39.39,39.27,39.31,495800.0,26.3716,26.385,26.3047,26.3314,495800.0
2011-09-21 15:30:00,39.32,39.34,39.15,39.16,250400.0,26.3381,26.3515,26.2243,26.231,250400.0
2011-09-21 15:35:00,39.16,39.16,39.0,39.01,333800.0,26.231,26.231,26.1238,26.1305,333800.0
2011-09-21 15:40:00,39.01,39.04,38.95,39.02,356400.0,26.1305,26.1506,26.0903,26.1372,356400.0
2011-09-21 15:45:00,39.01,39.05,38.99,38.99,569700.0,26.1305,26.1573,26.1171,26.1171,569700.0
2011-09-21 15:50:00,38.98,38.98,38.85,38.86,857700.0,26.1104,26.1104,26.0233,26.03,857700.0
2011-09-21 15:55:00,38.86,38.86,38.69,38.7,1200900.0,26.03,26.03,25.9161,25.9228,1200900.0
2011-09-22 09:30:00,36.92,37.01,36.85,36.86,1494900.0,24.7305,24.7908,24.6836,24.6903,1494900.0
2011-09-22 09:35:00,36.85,36.99,36.82,36.99,870400.0,24.6836,24.7774,24.6635,24.7774,870400.0
2011-09-22 09:40:00,36.98,37.02,36.88,36.88,863300.0,24.7707,24.7975,24.7037,24.7037,863300.0
2011-09-22 09:45:00,36.88,36.89,36.73,36.74,732400.0,24.7037,24.7104,24.6033,24.61,732400.0
2011-09-22 09:50:00,36.73,36.77,36.68,36.74,349300.0,24.6033,24.6301,24.5698,24.61,349300.0
2011-09-22 09:55:00,36.74,36.74,36.51,36.54,448600.0,24.61,24.61,24.4559,24.476,448600.0
2011-09-22 10:00:00,36.54,36.74,36.53,36.74,338800.0,24.476,24.61,24.4693,24.61,338800.0
2011-09-22 10:05:00,36.75,36.87,36.71,36.85,530900.0,24.6167,24.697,24.5899,24.6836,530900.0
2011-09-22 10:10:00,36.85,36.94,36.85,36.91,1568600.0,24.6836,24.7439,24.6836,24.7238,1568600.0
2011-09-22 10:15:00,36.91,37.02,36.88,37.0,1487200.0,24.7238,24.7975,24.7037,24.7841,1487200.0
2011-09-22 10:20:00,37.0,37.16,37.0,37.09,664700.0,24.7841,24.8913,24.7841,24.8444,664700.0
2011-09-22 10:25:00,37.08,37.11,37.03,37.08,280900.0,24.8377,24.8578,24.8042,24.8377,280900.0
2011-09-22 10:30:00,37.08,37.16,37.04,37.1,1006800.0,24.8377,24.8913,24.8109,24.8511,1006800.0
2011-09-22 10:35:00,37.1,37.14,37.02,37.03,368800.0,24.8511,24.8779,24.7975,24.8042,368800.0
2011-09-22 10:40:00,37.03,37.1,36.97,37.1,312500.0,24.8042,24.8511,24.764,24.8511,312500.0
2011-09-22 10:45:00,37.11,37.17,37.07,37.12,254300.0,24.8578,24.898,24.831,24.8645,254300.0
2011-09-22 10:50:00,37.11,37.12,36.95,36.97,361900.0,24.8578,24.8645,24.7506,24.764,361900.0
2011-09-22 10:55:00,36.97,37.01,36.84,36.87,702000.0,24.764,24.7908,24.6769,24.697,702000.0
2011-09-22 11:00:00,36.87,36.93,36.83,36.85,407400.0,24.697,24.7372,24.6702,24.6836,407400.0
2011-09-22 11:05:00,36.84,36.87,36.78,36.79,411800.0,24.6769,24.697,24.6368,24.6434,411800.0
2011-09-22 11:10:00,36.79,36.87,36.77,36.8,292900.0,24.6434,24.697,24.6301,24.6501,292900.0
2011-09-22 11:15:00,36.8,36.8,36.72,36.78,1876000.0,24.6501,24.6501,24.5966,24.6368,1876000.0
2011-09-22 11:20:00,36.78,36.81,36.72,36.79,2432300.0,24.6368,24.6568,24.5966,24.6434,2432300.0
2011-09-22 11:25:00,36.79,36.8,36.73,36.78,699700.0,24.6434,24.6501,24.6033,24.6368,699700.0
2011-09-22 11:30:00,36.78,36.85,36.77,36.82,504600.0,24.6368,24.6836,24.6301,24.6635,504600.0
2011-09-22 11:35:00,36.81,36.84,36.77,36.78,197600.0,24.6568,24.6769,24.6301,24.6368,197600.0
2011-09-22 11:40:00,36.77,36.78,36.68,36.74,244600.0,24.6301,24.6368,24.5698,24.61,244600.0
2011-09-22 11:45:00,36.75,36.76,36.61,36.61,3772900.0,24.6167,24.6234,24.5229,24.5229,3772900.0
2011-09-22 11:50:00,36.6,36.62,36.5,36.5,594700.0,24.5162,24.5296,24.4492,24.4492,594700.0
2011-09-22 11:55:00,36.5,36.53,36.41,36.41,1387500.0,24.4492,24.4693,24.3889,24.3889,1387500.0
2011-09-22 12:00:00,36.41,36.44,36.3,36.3,943000.0,24.3889,24.409,24.3152,24.3152,943000.0
2011-09-22 12:05:00,36.3,36.31,36.23,36.26,1168700.0,24.3152,24.3219,24.2683,24.2884,1168700.0
2011-09-22 12:10:00,36.26,36.3,36.19,36.22,783100.0,24.2884,24.3152,24.2415,24.2616,783100.0
2011-09-22 12:15:00,36.21,36.28,36.07,36.15,2754400.0,24.2549,24.3018,24.1612,24.2148,2754400.0
2011-09-22 12:20:00,36.15,36.15,36.04,36.13,546600.0,24.2148,24.2148,24.1411,24.2014,546600.0
2011-09-22 12:25:00,36.12,36.27,36.11,36.22,360200.0,24.1947,24.2951,24.188,24.2616,360200.0
2011-09-22 12:30:00,36.23,36.27,36.2,36.22,216200.0,24.2683,24.2951,24.2482,24.2616,216200.0
2011-09-22 12:35:00,36.21,36.33,36.21,36.3,260300.0,24.2549,24.3353,24.2549,24.3152,260300.0
2011-09-22 12:40:00,36.3,36.37,36.3,36.36,172800.0,24.3152,24.3621,24.3152,24.3554,172800.0
2011-09-22 12:45:00,36.35,36.45,36.35,36.45,141200.0,24.3487,24.4157,24.3487,24.4157,141200.0
2011-09-22 12:50:00,36.45,36.51,36.42,36.48,349900.0,24.4157,24.4559,24.3956,24.4358,349900.0
2011-09-22 12:55:00,36.48,36.54,36.47,36.52,399300.0,24.4358,24.476,24.4291,24.4626,399300.0
2011-09-22 13:00:00,36.53,36.54,36.41,36.41,556600.0,24.4693,24.476,24.3889,24.3889,556600.0
2011-09-22 13:05:00,36.42,36.43,36.33,36.34,607200.0,24.3956,24.4023,24.3353,24.342,607200.0
2011-09-22 13:10:00,36.33,36.37,36.3,36.32,254000.0,24.3353,24.3621,24.3152,24.3286,254000.0
2011-09-22 13:15:00,36.32,36.32,36.29,36.3,110200.0,24.3286,24.3286,24.3085,24.3152,110200.0
2011-09-22 13:20:00,36.3,36.3,36.2,36.2,648800.0,24.3152,24.3152,24.2482,24.2482,648800.0
2011-09-22 13:25:00,36.2,36.28,36.16,36.22,810100.0,24.2482,24.3018,24.2214,24.2616,810100.0
2011-09-22 13:30:00,36.22,36.22,36.14,36.18,798600.0,24.2616,24.2616,24.2081,24.2348,798600.0
2011-09-22 13:35:00,36.18,36.19,36.1,36.16,817000.0,24.2348,24.2415,24.1813,24.2214,817000.0
2011-09-22 13:40:00,36.15,36.2,36.11,36.13,154900.0,24.2148,24.2482,24.188,24.2014,154900.0
2011-09-22 13:45:00,36.13,36.14,36.09,36.09,345200.0,24.2014,24.2081,24.1746,24.1746,345200.0
2011-09-22 13:50:00,36.09,36.12,36.01,36.01,309300.0,24.1746,24.1947,24.121,24.121,309300.0
2011-09-22 13:55:00,36.02,36.02,35.87,35.88,374300.0,24.1277,24.1277,24.0272,24.0339,374300.0
2011-09-22 14:00:00,35.88,35.91,35.8,35.84,293100.0,24.0339,24.054,23.9803,24.0071,293100.0
2011-09-22 14:05:00,35.84,35.96,35.82,35.93,159700.0,24.0071,24.0875,23.9937,24.0674,159700.0
2011-09-22 14:10:00,35.92,36.0,35.89,35.99,658900.0,24.0607,24.1143,24.0406,24.1076,658900.0
2011-09-22 14:15:00,35.99,36.0,35.86,35.9,308400.0,24.1076,24.1143,24.0205,24.0473,308400.0
2011-09-22 14:20:00,35.9,36.31,35.9,36.22,719100.0,24.0473,24.3219,24.0473,24.2616,719100.0
2011-09-22 14:25:00,36.22,36.3,36.08,36.21,598000.0,24.2616,24.3152,24.1679,24.2549,598000.0
2011-09-22 14:30:00,36.2,36.24,36.0,36.05,399800.0,24.2482,24.275,24.1143,24.1478,399800.0
2011-09-22 14:35:00,36.04,36.12,35.94,35.95,337300.0,24.1411,24.1947,24.0741,24.0808,337300.0
2011-09-22 14:40:00,35.95,36.13,35.93,36.08,305000.0,24.0808,24.2014,24.0674,24.1679,305000.0
2011-09-22 14:45:00,36.07,36.14,36.04,36.04,333200.0,24.1612,24.2081,24.1411,24.1411,333200.0
2011-09-22 14:50:00,36.04,36.06,36.0,36.03,307800.0,24.1411,24.1545,24.1143,24.1344,307800.0
2011-09-22 14:55:00,36.04,36.05,35.89,35.9,159800.0,24.1411,24.1478,24.0406,24.0473,159800.0
2011-09-22 15:00:00,35.9,35.9,35.8,35.81,152900.0,24.0473,24.0473,23.9803,23.987,152900.0
2011-09-22 15:05:00,35.81,35.89,35.76,35.89,241000.0,23.987,24.0406,23.9535,24.0406,241000.0
2011-09-22 15:10:00,35.89,35.94,35.83,35.83,340500.0,24.0406,24.0741,24.0004,24.0004,340500.0
2011-09-22 15:15:00,35.83,35.91,35.81,35.87,637500.0,24.0004,24.054,23.987,24.0272,637500.0
2011-09-22 15:20:00,35.86,35.87,35.69,35.7,441800.0,24.0205,24.0272,23.9066,23.9133,441800.0
2011-09-22 15:25:00,35.69,35.87,35.68,35.87,438600.0,23.9066,24.0272,23.8999,24.0272,438600.0
2011-09-22 15:30:00,35.87,35.99,35.8,35.82,1079600.0,24.0272,24.1076,23.9803,23.9937,1079600.0
2011-09-22 15:35:00,35.83,35.9,35.72,35.9,755100.0,24.0004,24.0473,23.9267,24.0473,755100.0
2011-09-22 15:40:00,35.9,35.96,35.83,35.86,1097300.0,24.0473,24.0875,24.0004,24.0205,1097300.0
2011-09-22 15:45:00,35.85,36.14,35.81,36.08,1122200.0,24.0138,24.2081,23.987,24.1679,1122200.0
2011-09-22 15:50:00,36.07,36.08,35.95,35.96,1126900.0,24.1612,24.1679,24.0808,24.0875,1126900.0
2011-09-22 15:55:00,35.96,36.12,35.96,35.99,1042200.0,24.0875,24.1947,24.0875,24.1076,1042200.0
2011-09-23 09:30:00,36.33,36.35,36.08,36.2,921800.0,24.3353,24.3487,24.1679,24.2482,921800.0
2011-09-23 09:35:00,36.2,36.32,36.2,36.28,1516700.0,24.2482,24.3286,24.2482,24.3018,1516700.0
2011-09-23 09:40:00,36.28,36.34,36.18,36.31,639800.0,24.3018,24.342,24.2348,24.3219,639800.0
2011-09-23 09:45:00,36.31,36.45,36.31,36.38,580900.0,24.3219,24.4157,24.3219,24.3688,580900.0
2011-09-23 09:50:00,36.38,36.6,36.34,36.59,761600.0,24.3688,24.5162,24.342,24.5095,761600.0
2011-09-23 09:55:00,36.59,36.66,36.51,36.52,581100.0,24.5095,24.5564,24.4559,24.4626,581100.0
2011-09-23 10:00:00,36.52,36.58,36.41,36.43,319300.0,24.4626,24.5028,24.3889,24.4023,319300.0
2011-09-23 10:05:00,36.41,36.46,36.36,36.43,327200.0,24.3889,24.4224,24.3554,24.4023,327200.0
2011-09-23 10:10:00,36.43,36.46,36.29,36.33,361700.0,24.4023,24.4224,24.3085,24.3353,361700.0
2011-09-23 10:15:00,36.33,36.4,36.26,36.27,160300.0,24.3353,24.3822,24.2884,24.2951,160300.0
2011-09-23 10:20:00,36.27,36.31,36.24,36.27,686600.0,24.2951,24.3219,24.275,24.2951,686600.0
2011-09-23 10:25:00,36.27,36.34,36.26,36.33,330700.0,24.2951,24.342,24.2884,24.3353,330700.0
2011-09-23 10:30:00,36.33,36.39,36.32,36.34,276500.0,24.3353,24.3755,24.3286,24.342,276500.0
2011-09-23 10:35:00,36.34,36.43,36.33,36.41,764900.0,24.342,24.4023,24.3353,24.3889,764900.0
2011-09-23 10:40:00,36.41,36.42,36.32,36.4,261400.0,24.3889,24.3956,24.3286,24.3822,261400.0
2011-09-23 10:45:00,36.41,36.58,36.41,36.58,919600.0,24.3889,24.5028,24.3889,24.5028,919600.0
2011-09-23 10:50:00,36.58,36.68,36.58,36.66,1603300.0,24.5028,24.5698,24.5028,24.5564,1603300.0
2011-09-23 10:55:00,36.66,36.7,36.63,36.66,1431400.0,24.5564,24.5832,24.5363,24.5564,1431400.0
2011-09-23 11:00:00,36.66,36.68,36.6,36.62,691300.0,24.5564,24.5698,24.5162,24.5296,691300.0
2011-09-23 11:05:00,36.63,36.78,36.62,36.78,484400.0,24.5363,24.6368,24.5296,24.6368,484400.0
2011-09-23 11:10:00,36.78,36.83,36.73,36.73,573500.0,24.6368,24.6702,24.6033,24.6033,573500.0
2011-09-23 11:15:00,36.74,36.85,36.73,36.82,777900.0,24.61,24.6836,24.6033,24.6635,777900.0
2011-09-23 11:20:00,36.82,36.94,36.82,36.91,681000.0,24.6635,24.7439,24.6635,24.7238,681000.0
2011-09-23 11:25:00,36.92,36.94,36.85,36.89,774500.0,24.7305,24.7439,24.6836,24.7104,774500.0
2011-09-23 11:30:00,36.9,36.9,36.8,36.85,404500.0,24.7171,24.7171,24.6501,24.6836,404500.0
2011-09-23 11:35:00,36.85,36.86,36.72,36.72,424600.0,24.6836,24.6903,24.5966,24.5966,424600.0
2011-09-23 11:40:00,36.73,36.77,36.7,36.7,277600.0,24.6033,24.6301,24.5832,24.5832,277600.0
2011-09-23 11:45:00,36.7,36.73,36.68,36.69,353700.0,24.5832,24.6033,24.5698,24.5765,353700.0
2011-09-23 11:50:00,36.68,36.68,36.61,36.64,348600.0,24.5698,24.5698,24.5229,24.543,348600.0
2011-09-23 11:55:00,36.63,36.65,36.57,36.58,1639900.0,24.5363,24.5497,24.4961,24.5028,1639900.0
2011-09-23 12:00:00,36.62,36.62,36.49,36.52,2018200.0,24.5296,24.5296,24.4425,24.4626,2018200.0
2011-09-23 12:05:00,36.52,36.58,36.52,36.56,508500.0,24.4626,24.5028,24.4626,24.4894,508500.0
2011-09-23 12:10:00,36.57,36.57,36.5,36.51,401700.0,24.4961,24.4961,24.4492,24.4559,401700.0
2011-09-23 12:15:00,36.51,36.61,36.51,36.6,376400.0,24.4559,24.5229,24.4559,24.5162,376400.0
2011-09-23 12:20:00,36.59,36.59,36.52,36.52,193900.0,24.5095,24.5095,24.4626,24.4626,193900.0
2011-09-23 12:25:00,36.52,36.54,36.4,36.43,972400.0,24.4626,24.476,24.3822,24.4023,972400.0
2011-09-23 12:30:00,36.44,36.48,36.42,36.47,172000.0,24.409,24.4358,24.3956,24.4291,172000.0
2011-09-23 12:35:00,36.46,36.47,36.4,36.41,234500.0,24.4224,24.4291,24.3822,24.3889,234500.0
2011-09-23 12:40:00,36.4,36.4,36.27,36.29,509000.0,24.3822,24.3822,24.2951,24.3085,509000.0
2011-09-23 12:45:00,36.3,36.52,36.29,36.4,439400.0,24.3152,24.4626,24.3085,24.3822,439400.0
2011-09-23 12:50:00,36.39,36.55,36.38,36.47,318300.0,24.3755,24.4827,24.3688,24.4291,318300.0
2011-09-23 12:55:00,36.47,36.49,36.37,36.4,264600.0,24.4291,24.4425,24.3621,24.3822,264600.0
2011-09-23 13:00:00,36.4,36.49,36.38,36.43,794600.0,24.3822,24.4425,24.3688,24.4023,794600.0
2011-09-23 13:05:00,36.44,36.45,36.33,36.34,261500.0,24.409,24.4157,24.3353,24.342,261500.0
2011-09-23 13:10:00,36.35,36.47,36.34,36.41,256900.0,24.3487,24.4291,24.342,24.3889,256900.0
2011-09-23 13:15:00,36.42,36.44,36.34,36.36,321600.0,24.3956,24.409,24.342,24.3554,321600.0
2011-09-23 13:20:00,36.37,36.41,36.36,36.39,146800.0,24.3621,24.3889,24.3554,24.3755,146800.0
2011-09-23 13:25:00,36.4,36.48,36.39,36.43,201300.0,24.3822,24.4358,24.3755,24.4023,201300.0
2011-09-23 13:30:00,36.43,36.56,36.42,36.51,452800.0,24.4023,24.4894,24.3956,24.4559,452800.0
2011-09-23 13:35:00,36.51,36.56,36.49,36.53,213900.0,24.4559,24.4894,24.4425,24.4693,213900.0
2011-09-23 13:40:00,36.53,36.64,36.52,36.64,362700.0,24.4693,24.543,24.4626,24.543,362700.0
2011-09-23 13:45:00,36.64,36.68,36.6,36.68,174100.0,24.543,24.5698,24.5162,24.5698,174100.0
2011-09-23 13:50:00,36.68,36.7,36.63,36.66,211300.0,24.5698,24.5832,24.5363,24.5564,211300.0
2011-09-23 13:55:00,36.66,36.73,36.66,36.71,235700.0,24.5564,24.6033,24.5564,24.5899,235700.0
2011-09-23 14:00:00,36.71,36.77,36.71,36.74,159700.0,24.5899,24.6301,24.5899,24.61,159700.0
2011-09-23 14:05:00,36.73,36.73,36.66,36.69,221300.0,24.6033,24.6033,24.5564,24.5765,221300.0
2011-09-23 14:10:00,36.68,36.68,36.56,36.56,94300.0,24.5698,24.5698,24.4894,24.4894,94300.0
2011-09-23 14:15:00,36.58,36.64,36.57,36.61,123400.0,24.5028,24.543,24.4961,24.5229,123400.0
2011-09-23 14:20:00,36.61,36.62,36.53,36.55,200900.0,24.5229,24.5296,24.4693,24.4827,200900.0
2011-09-23 14:25:00,36.55,36.56,36.51,36.54,215200.0,24.4827,24.4894,24.4559,24.476,215200.0
2011-09-23 14:30:00,36.53,36.59,36.52,36.57,182100.0,24.4693,24.5095,24.4626,24.4961,182100.0
2011-09-23 14:35:00,36.55,36.62,36.55,36.59,93900.0,24.4827,24.5296,24.4827,24.5095,93900.0
2011-09-23 14:40:00,36.59,36.62,36.57,36.61,110400.0,24.5095,24.5296,24.4961,24.5229,110400.0
2011-09-23 14:45:00,36.61,36.63,36.48,36.51,326800.0,24.5229,24.5363,24.4358,24.4559,326800.0
2011-09-23 14:50:00,36.51,36.56,36.48,36.55,152300.0,24.4559,24.4894,24.4358,24.4827,152300.0
2011-09-23 14:55:00,36.56,36.58,36.49,36.51,159800.0,24.4894,24.5028,24.4425,24.4559,159800.0
2011-09-23 15:00:00,36.51,36.64,36.51,36.59,254300.0,24.4559,24.543,24.4559,24.5095,254300.0
2011-09-23 15:05:00,36.59,36.63,36.53,36.59,204400.0,24.5095,24.5363,24.4693,24.5095,204400.0
2011-09-23 15:10:00,36.59,36.69,36.55,36.66,262300.0,24.5095,24.5765,24.4827,24.5564,262300.0
2011-09-23 15:15:00,36.67,36.7,36.62,36.65,280200.0,24.5631,24.5832,24.5296,24.5497,280200.0
2011-09-23 15:20:00,36.65,36.73,36.64,36.69,485700.0,24.5497,24.6033,24.543,24.5765,485700.0
2011-09-23 15:25:00,36.7,36.76,36.69,36.76,716600.0,24.5832,24.6234,24.5765,24.6234,716600.0
2011-09-23 15:30:00,36.76,36.8,36.73,36.76,1482300.0,24.6234,24.6501,24.6033,24.6234,1482300.0
2011-09-23 15:35:00,36.76,36.83,36.76,36.8,426900.0,24.6234,24.6702,24.6234,24.6501,426900.0
2011-09-23 15:40:00,36.8,36.83,36.73,36.73,448000.0,24.6501,24.6702,24.6033,24.6033,448000.0
2011-09-23 15:45:00,36.72,36.75,36.69,36.7,703600.0,24.5966,24.6167,24.5765,24.5832,703600.0
2011-09-23 15:50:00,36.7,36.7,36.66,36.67,686100.0,24.5832,24.5832,24.5564,24.5631,686100.0
2011-09-23 15:55:00,36.67,36.84,36.66,36.8,1792700.0,24.5631,24.6769,24.5564,24.6501,1792700.0
2011-09-26 09:30:00,36.5,36.62,36.44,36.45,1898300.0,24.4492,24.5296,24.409,24.4157,1898300.0
2011-09-26 09:35:00,36.44,36.53,36.39,36.48,2656300.0,24.409,24.4693,24.3755,24.4358,2656300.0
2011-09-26 09:40:00,36.48,36.6,36.44,36.6,3545400.0,24.4358,24.5162,24.409,24.5162,3545400.0
2011-09-26 09:45:00,36.6,36.61,36.5,36.59,5984400.0,24.5162,24.5229,24.4492,24.5095,5984400.0
2011-09-26 09:50:00,36.59,36.59,36.4,36.42,353700.0,24.5095,24.5095,24.3822,24.3956,353700.0
2011-09-26 09:55:00,36.43,36.43,36.29,36.3,246100.0,24.4023,24.4023,24.3085,24.3152,246100.0
2011-09-26 10:00:00,36.29,36.33,36.2,36.26,379600.0,24.3085,24.3353,24.2482,24.2884,379600.0
2011-09-26 10:05:00,36.26,36.27,36.13,36.18,353400.0,24.2884,24.2951,24.2014,24.2348,353400.0
2011-09-26 10:10:00,36.19,36.19,36.0,36.05,363500.0,24.2415,24.2415,24.1143,24.1478,363500.0
2011-09-26 10:15:00,36.05,36.06,35.98,36.04,275400.0,24.1478,24.1545,24.1009,24.1411,275400.0
2011-09-26 10:20:00,36.04,36.21,36.04,36.19,330100.0,24.1411,24.2549,24.1411,24.2415,330100.0
2011-09-26 10:25:00,36.19,36.29,36.18,36.29,844800.0,24.2415,24.3085,24.2348,24.3085,844800.0
2011-09-26 10:30:00,36.3,36.3,36.18,36.18,843600.0,24.3152,24.3152,24.2348,24.2348,843600.0
2011-09-26 10:35:00,36.19,36.19,36.05,36.1,851800.0,24.2415,24.2415,24.1478,24.1813,851800.0
2011-09-26 10:40:00,36.1,36.26,36.06,36.26,1259800.0,24.1813,24.2884,24.1545,24.2884,1259800.0
2011-09-26 10:45:00,36.26,36.3,36.15,36.15,1235000.0,24.2884,24.3152,24.2148,24.2148,1235000.0
2011-09-26 10:50:00,36.16,36.41,36.15,36.39,486000.0,24.2214,24.3889,24.2148,24.3755,486000.0
2011-09-26 10:55:00,36.38,36.44,36.32,36.39,671400.0,24.3688,24.409,24.3286,24.3755,671400.0
2011-09-26 11:00:00,36.4,36.44,36.34,36.4,637200.0,24.3822,24.409,24.342,24.3822,637200.0
2011-09-26 11:05:00,36.4,36.48,36.39,36.45,348100.0,24.3822,24.4358,24.3755,24.4157,348100.0
2011-09-26 11:10:00,36.45,36.51,36.4,36.49,682400.0,24.4157,24.4559,24.3822,24.4425,682400.0
2011-09-26 11:15:00,36.49,36.55,36.45,36.54,206000.0,24.4425,24.4827,24.4157,24.476,206000.0
2011-09-26 11:20:00,36.53,36.57,36.49,36.56,315000.0,24.4693,24.4961,24.4425,24.4894,315000.0
2011-09-26 11:25:00,36.56,36.58,36.49,36.55,508800.0,24.4894,24.5028,24.4425,24.4827,508800.0
2011-09-26 11:30:00,36.56,36.57,36.47,36.51,553800.0,24.4894,24.4961,24.4291,24.4559,553800.0
2011-09-26 11:35:00,36.52,36.6,36.47,36.58,170800.0,24.4626,24.5162,24.4291,24.5028,170800.0
2011-09-26 11:40:00,36.57,36.7,36.57,36.68,131300.0,24.4961,24.5832,24.4961,24.5698,131300.0
2011-09-26 11:45:00,36.68,36.7,36.61,36.65,239100.0,24.5698,24.5832,24.5229,24.5497,239100.0
2011-09-26 11:50:00,36.65,36.66,36.56,36.64,220500.0,24.5497,24.5564,24.4894,24.543,220500.0
2011-09-26 11:55:00,36.64,36.68,36.61,36.64,127700.0,24.543,24.5698,24.5229,24.543,127700.0
2011-09-26 12:00:00,36.64,36.66,36.56,36.58,237100.0,24.543,24.5564,24.4894,24.5028,237100.0
2011-09-26 12:05:00,36.57,36.6,36.55,36.57,146900.0,24.4961,24.5162,24.4827,24.4961,146900.0
2011-09-26 12:10:00,36.56,36.56,36.5,36.54,123700.0,24.4894,24.4894,24.4492,24.476,123700.0
2011-09-26 12:15:00,36.53,36.58,36.49,36.57,109800.0,24.4693,24.5028,24.4425,24.4961,109800.0
2011-09-26 12:20:00,36.57,36.64,36.53,36.53,80200.0,24.4961,24.543,24.4693,24.4693,80200.0
2011-09-26 12:25:00,36.53,36.59,36.51,36.57,94500.0,24.4693,24.5095,24.4559,24.4961,94500.0
2011-09-26 12:30:00,36.56,36.6,36.53,36.56,109400.0,24.4894,24.5162,24.4693,24.4894,109400.0
2011-09-26 12:35:00,36.57,36.59,36.55,36.56,165100.0,24.4961,24.5095,24.4827,24.4894,165100.0
2011-09-26 12:40:00,36.56,36.56,36.47,36.47,165700.0,24.4894,24.4894,24.4291,24.4291,165700.0
2011-09-26 12:45:00,36.47,36.47,36.38,36.38,135100.0,24.4291,24.4291,24.3688,24.3688,135100.0
2011-09-26 12:50:00,36.38,36.42,36.38,36.4,370300.0,24.3688,24.3956,24.3688,24.3822,370300.0
2011-09-26 12:55:00,36.4,36.41,36.34,36.4,236100.0,24.3822,24.3889,24.342,24.3822,236100.0
2011-09-26 13:00:00,36.41,36.41,36.27,36.3,182900.0,24.3889,24.3889,24.2951,24.3152,182900.0
2011-09-26 13:05:00,36.3,36.36,36.26,36.31,133000.0,24.3152,24.3554,24.2884,24.3219,133000.0
2011-09-26 13:10:00,36.31,36.33,36.23,36.26,151400.0,24.3219,24.3353,24.2683,24.2884,151400.0
2011-09-26 13:15:00,36.26,36.31,36.25,36.29,63800.0,24.2884,24.3219,24.2817,24.3085,63800.0
2011-09-26 13:20:00,36.29,36.4,36.29,36.39,191300.0,24.3085,24.3822,24.3085,24.3755,191300.0
2011-09-26 13:25:00,36.39,36.42,36.36,36.37,145500.0,24.3755,24.3956,24.3554,24.3621,145500.0
2011-09-26 13:30:00,36.37,36.45,36.34,36.35,173800.0,24.3621,24.4157,24.342,24.3487,173800.0
2011-09-26 13:35:00,36.35,36.37,36.3,36.37,286700.0,24.3487,24.3621,24.3152,24.3621,286700.0
2011-09-26 13:40:00,36.37,36.4,36.3,36.33,146100.0,24.3621,24.3822,24.3152,24.3353,146100.0
2011-09-26 13:45:00,36.33,36.41,36.33,36.34,127900.0,24.3353,24.3889,24.3353,24.342,127900.0
2011-09-26 13:50:00,36.35,36.44,36.33,36.44,199700.0,24.3487,24.409,24.3353,24.409,199700.0
2011-09-26 13:55:00,36.43,36.45,36.41,36.42,229000.0,24.4023,24.4157,24.3889,24.3956,229000.0
2011-09-26 14:00:00,36.43,36.6,36.4,36.58,462400.0,24.4023,24.5162,24.3822,24.5028,462400.0
2011-09-26 14:05:00,36.58,36.63,36.53,36.56,977800.0,24.5028,24.5363,24.4693,24.4894,977800.0
2011-09-26 14:10:00,36.57,36.61,36.5,36.52,2266500.0,24.4961,24.5229,24.4492,24.4626,2266500.0
2011-09-26 14:15:00,36.52,36.56,36.48,36.52,204500.0,24.4626,24.4894,24.4358,24.4626,204500.0
2011-09-26 14:20:00,36.52,36.58,36.48,36.53,185600.0,24.4626,24.5028,24.4358,24.4693,185600.0
2011-09-26 14:25:00,36.53,36.58,36.52,36.54,100800.0,24.4693,24.5028,24.4626,24.476,100800.0
2011-09-26 14:30:00,36.54,36.63,36.48,36.63,193300.0,24.476,24.5363,24.4358,24.5363,193300.0
2011-09-26 14:35:00,36.62,36.67,36.6,36.63,251500.0,24.5296,24.5631,24.5162,24.5363,251500.0
2011-09-26 14:40:00,36.63,36.66,36.61,36.64,190800.0,24.5363,24.5564,24.5229,24.543,190800.0
2011-09-26 14:45:00,36.64,36.69,36.61,36.62,257700.0,24.543,24.5765,24.5229,24.5296,257700.0
2011-09-26 14:50:00,36.62,36.63,36.58,36.59,147800.0,24.5296,24.5363,24.5028,24.5095,147800.0
2011-09-26 14:55:00,36.6,36.71,36.6,36.7,569300.0,24.5162,24.5899,24.5162,24.5832,569300.0
2011-09-26 15:00:00,36.7,36.81,36.7,36.8,406000.0,24.5832,24.6568,24.5832,24.6501,406000.0
2011-09-26 15:05:00,36.79,36.81,36.75,36.8,484400.0,24.6434,24.6568,24.6167,24.6501,484400.0
2011-09-26 15:10:00,36.8,36.9,36.79,36.9,529700.0,24.6501,24.7171,24.6434,24.7171,529700.0
2011-09-26 15:15:00,36.89,36.96,36.84,36.96,605700.0,24.7104,24.7573,24.6769,24.7573,605700.0
2011-09-26 15:20:00,36.96,36.96,36.9,36.93,354400.0,24.7573,24.7573,24.7171,24.7372,354400.0
2011-09-26 15:25:00,36.94,36.95,36.9,36.95,208000.0,24.7439,24.7506,24.7171,24.7506,208000.0
2011-09-26 15:30:00,36.94,36.95,36.9,36.92,454100.0,24.7439,24.7506,24.7171,24.7305,454100.0
2011-09-26 15:35:00,36.92,37.03,36.91,37.03,285600.0,24.7305,24.8042,24.7238,24.8042,285600.0
2011-09-26 15:40:00,37.03,37.08,36.99,37.08,596600.0,24.8042,24.8377,24.7774,24.8377,596600.0
2011-09-26 15:45:00,37.08,37.15,37.08,37.13,719000.0,24.8377,24.8846,24.8377,24.8712,719000.0
2011-09-26 15:50:00,37.13,37.18,37.12,37.17,1013700.0,24.8712,24.9047,24.8645,24.898,1013700.0
2011-09-26 15:55:00,37.18,37.22,37.11,37.11,2406600.0,24.9047,24.9315,24.8578,24.8578,2406600.0
2011-09-27 09:30:00,38.39,38.46,38.36,38.43,846100.0,25.7152,25.7621,25.6951,25.742,846100.0
2011-09-27 09:35:00,38.43,38.45,38.39,38.43,397400.0,25.742,25.7554,25.7152,25.742,397400.0
2011-09-27 09:40:00,38.44,38.45,38.34,38.36,314900.0,25.7487,25.7554,25.6817,25.6951,314900.0
2011-09-27 09:45:00,38.36,38.41,38.32,38.4,232400.0,25.6951,25.7286,25.6683,25.7219,232400.0
2011-09-27 09:50:00,38.41,38.55,38.4,38.5,492400.0,25.7286,25.8224,25.7219,25.7889,492400.0
2011-09-27 09:55:00,38.5,38.62,38.48,38.54,621100.0,25.7889,25.8693,25.7755,25.8157,621100.0
2011-09-27 10:00:00,38.54,38.59,38.36,38.36,513900.0,25.8157,25.8492,25.6951,25.6951,513900.0
2011-09-27 10:05:00,38.37,38.44,38.37,38.39,196300.0,25.7018,25.7487,25.7018,25.7152,196300.0
2011-09-27 10:10:00,38.38,38.47,38.35,38.38,288800.0,25.7085,25.7688,25.6884,25.7085,288800.0
2011-09-27 10:15:00,38.39,38.45,38.31,38.35,402800.0,25.7152,25.7554,25.6616,25.6884,402800.0
2011-09-27 10:20:00,38.35,38.45,38.33,38.43,310800.0,25.6884,25.7554,25.675,25.742,310800.0
2011-09-27 10:25:00,38.43,38.57,38.42,38.54,3519600.0,25.742,25.8358,25.7353,25.8157,3519600.0
2011-09-27 10:30:00,38.55,38.6,38.52,38.56,2655300.0,25.8224,25.8559,25.8023,25.8291,2655300.0
2011-09-27 10:35:00,38.55,38.61,38.55,38.58,1583400.0,25.8224,25.8626,25.8224,25.8425,1583400.0
2011-09-27 10:40:00,38.58,38.66,38.57,38.64,2328100.0,25.8425,25.8961,25.8358,25.8827,2328100.0
2011-09-27 10:45:00,38.63,38.8,38.62,38.79,2475300.0,25.876,25.9898,25.8693,25.9831,2475300.0
2011-09-27 10:50:00,38.79,38.86,38.79,38.85,2594400.0,25.9831,26.03,25.9831,26.0233,2594400.0
2011-09-27 10:55:00,38.84,39.0,38.84,38.99,2052900.0,26.0166,26.1238,26.0166,26.1171,2052900.0
2011-09-27 11:00:00,38.99,39.0,38.92,38.94,713500.0,26.1171,26.1238,26.0702,26.0836,713500.0
2011-09-27 11:05:00,38.94,38.95,38.85,38.86,661900.0,26.0836,26.0903,26.0233,26.03,661900.0
2011-09-27 11:10:00,38.86,38.91,38.81,38.83,707300.0,26.03,26.0635,25.9965,26.0099,707300.0
2011-09-27 11:15:00,38.83,38.88,38.8,38.85,437000.0,26.0099,26.0434,25.9898,26.0233,437000.0
2011-09-27 11:20:00,38.85,38.85,38.76,38.79,444700.0,26.0233,26.0233,25.963,25.9831,444700.0
2011-09-27 11:25:00,38.78,38.84,38.76,38.77,291300.0,25.9764,26.0166,25.963,25.9697,291300.0
2011-09-27 11:30:00,38.78,38.82,38.75,38.81,186700.0,25.9764,26.0032,25.9563,25.9965,186700.0
2011-09-27 11:35:00,38.82,38.84,38.8,38.8,153900.0,26.0032,26.0166,25.9898,25.9898,153900.0
2011-09-27 11:40:00,38.81,38.82,38.75,38.75,172800.0,25.9965,26.0032,25.9563,25.9563,172800.0
2011-09-27 11:45:00,38.75,38.76,38.7,38.71,122700.0,25.9563,25.963,25.9228,25.9295,122700.0
2011-09-27 11:50:00,38.71,38.74,38.69,38.73,185400.0,25.9295,25.9496,25.9161,25.9429,185400.0
2011-09-27 11:55:00,38.74,38.79,38.72,38.77,217100.0,25.9496,25.9831,25.9362,25.9697,217100.0
2011-09-27 12:00:00,38.76,38.79,38.73,38.78,241100.0,25.963,25.9831,25.9429,25.9764,241100.0
2011-09-27 12:05:00,38.77,38.83,38.76,38.82,229600.0,25.9697,26.0099,25.963,26.0032,229600.0
2011-09-27 12:10:00,38.83,38.85,38.82,38.85,177200.0,26.0099,26.0233,26.0032,26.0233,177200.0
2011-09-27 12:15:00,38.85,38.86,38.83,38.84,261000.0,26.0233,26.03,26.0099,26.0166,261000.0
2011-09-27 12:20:00,38.84,38.88,38.81,38.82,366800.0,26.0166,26.0434,25.9965,26.0032,366800.0
2011-09-27 12:25:00,38.83,38.84,38.79,38.8,225300.0,26.0099,26.0166,25.9831,25.9898,225300.0
2011-09-27 12:30:00,38.81,38.81,38.73,38.73,202100.0,25.9965,25.9965,25.9429,25.9429,202100.0
2011-09-27 12:35:00,38.74,38.76,38.73,38.73,210900.0,25.9496,25.963,25.9429,25.9429,210900.0
2011-09-27 12:40:00,38.74,38.74,38.69,38.71,170500.0,25.9496,25.9496,25.9161,25.9295,170500.0
2011-09-27 12:45:00,38.7,38.76,38.7,38.75,124000.0,25.9228,25.963,25.9228,25.9563,124000.0
2011-09-27 12:50:00,38.75,38.77,38.72,38.75,187200.0,25.9563,25.9697,25.9362,25.9563,187200.0
2011-09-27 12:55:00,38.75,38.76,38.72,38.74,217000.0,25.9563,25.963,25.9362,25.9496,217000.0
2011-09-27 13:00:00,38.74,38.76,38.69,38.71,215300.0,25.9496,25.963,25.9161,25.9295,215300.0
2011-09-27 13:05:00,38.72,38.78,38.72,38.78,431900.0,25.9362,25.9764,25.9362,25.9764,431900.0
2011-09-27 13:10:00,38.78,38.81,38.75,38.78,375200.0,25.9764,25.9965,25.9563,25.9764,375200.0
2011-09-27 13:15:00,38.77,38.79,38.72,38.78,130900.0,25.9697,25.9831,25.9362,25.9764,130900.0
2011-09-27 13:20:00,38.79,38.79,38.74,38.78,196800.0,25.9831,25.9831,25.9496,25.9764,196800.0
2011-09-27 13:25:00,38.77,38.82,38.76,38.81,296100.0,25.9697,26.0032,25.963,25.9965,296100.0
2011-09-27 13:30:00,38.8,38.82,38.72,38.76,191400.0,25.9898,26.0032,25.9362,25.963,191400.0
2011-09-27 13:35:00,38.76,38.83,38.75,38.83,172600.0,25.963,26.0099,25.9563,26.0099,172600.0
2011-09-27 13:40:00,38.83,38.86,38.81,38.82,291000.0,26.0099,26.03,25.9965,26.0032,291000.0
2011-09-27 13:45:00,38.82,38.89,38.82,38.87,115500.0,26.0032,26.0501,26.0032,26.0367,115500.0
2011-09-27 13:50:00,38.88,38.95,38.88,38.9,173000.0,26.0434,26.0903,26.0434,26.0568,173000.0
2011-09-27 13:55:00,38.89,38.92,38.89,38.89,113200.0,26.0501,26.0702,26.0501,26.0501,113200.0
2011-09-27 14:00:00,38.9,38.93,38.88,38.9,194700.0,26.0568,26.0769,26.0434,26.0568,194700.0
2011-09-27 14:05:00,38.91,38.95,38.91,38.93,133100.0,26.0635,26.0903,26.0635,26.0769,133100.0
2011-09-27 14:10:00,38.92,39.0,38.91,38.99,166900.0,26.0702,26.1238,26.0635,26.1171,166900.0
2011-09-27 14:15:00,38.99,39.01,38.97,38.99,354800.0,26.1171,26.1305,26.1037,26.1171,354800.0
2011-09-27 14:20:00,38.99,39.01,38.92,38.94,272500.0,26.1171,26.1305,26.0702,26.0836,272500.0
2011-09-27 14:25:00,38.94,38.95,38.91,38.91,157500.0,26.0836,26.0903,26.0635,26.0635,157500.0
2011-09-27 14:30:00,38.91,38.97,38.91,38.95,246500.0,26.0635,26.1037,26.0635,26.0903,246500.0
2011-09-27 14:35:00,38.94,38.97,38.91,38.91,273700.0,26.0836,26.1037,26.0635,26.0635,273700.0
2011-09-27 14:40:00,38.91,38.93,38.86,38.88,175400.0,26.0635,26.0769,26.03,26.0434,175400.0
2011-09-27 14:45:00,38.87,38.89,38.85,38.86,199900.0,26.0367,26.0501,26.0233,26.03,199900.0
2011-09-27 14:50:00,38.86,38.91,38.85,38.88,125500.0,26.03,26.0635,26.0233,26.0434,125500.0
2011-09-27 14:55:00,38.89,38.9,38.81,38.83,235400.0,26.0501,26.0568,25.9965,26.0099,235400.0
2011-09-27 15:00:00,38.82,38.83,38.75,38.76,201000.0,26.0032,26.0099,25.9563,25.963,201000.0
2011-09-27 15:05:00,38.76,38.76,38.6,38.66,450100.0,25.963,25.963,25.8559,25.8961,450100.0
2011-09-27 15:10:00,38.66,38.69,38.54,38.61,373300.0,25.8961,25.9161,25.8157,25.8626,373300.0
2011-09-27 15:15:00,38.61,38.7,38.59,38.69,1910800.0,25.8626,25.9228,25.8492,25.9161,1910800.0
2011-09-27 15:20:00,38.69,38.69,38.5,38.52,908000.0,25.9161,25.9161,25.7889,25.8023,908000.0
2011-09-27 15:25:00,38.52,38.54,38.42,38.46,337700.0,25.8023,25.8157,25.7353,25.7621,337700.0
2011-09-27 15:30:00,38.47,38.54,38.42,38.49,432300.0,25.7688,25.8157,25.7353,25.7822,432300.0
2011-09-27 15:35:00,38.49,38.55,38.43,38.44,386400.0,25.7822,25.8224,25.742,25.7487,386400.0
2011-09-27 15:40:00,38.43,38.45,38.31,38.4,534600.0,25.742,25.7554,25.6616,25.7219,534600.0
2011-09-27 15:45:00,38.39,38.41,38.21,38.26,776300.0,25.7152,25.7286,25.5946,25.6281,776300.0
2011-09-27 15:50:00,38.25,38.3,38.18,38.19,1892100.0,25.6214,25.6549,25.5745,25.5812,1892100.0
2011-09-27 15:55:00,38.19,38.38,38.15,38.33,3048800.0,25.5812,25.7085,25.5544,25.675,3048800.0
2011-09-28 09:30:00,38.14,38.29,38.09,38.26,2769300.0,25.5477,25.6482,25.5142,25.6281,2769300.0
2011-09-28 09:35:00,38.27,38.27,38.12,38.2,2842600.0,25.6348,25.6348,25.5343,25.5879,2842600.0
2011-09-28 09:40:00,38.2,38.32,38.16,38.31,1390200.0,25.5879,25.6683,25.5611,25.6616,1390200.0
2011-09-28 09:45:00,38.32,38.38,38.28,38.36,943400.0,25.6683,25.7085,25.6415,25.6951,943400.0
2011-09-28 09:50:00,38.36,38.45,38.35,38.43,998600.0,25.6951,25.7554,25.6884,25.742,998600.0
2011-09-28 09:55:00,38.43,38.43,38.36,38.37,1114700.0,25.742,25.742,25.6951,25.7018,1114700.0
2011-09-28 10:00:00,38.37,38.37,38.27,38.27,852100.0,25.7018,25.7018,25.6348,25.6348,852100.0
2011-09-28 10:05:00,38.27,38.27,38.19,38.21,1071400.0,25.6348,25.6348,25.5812,25.5946,1071400.0
2011-09-28 10:10:00,38.2,38.22,38.15,38.19,934600.0,25.5879,25.6013,25.5544,25.5812,934600.0
2011-09-28 10:15:00,38.19,38.22,37.98,38.0,599400.0,25.5812,25.6013,25.4406,25.454,599400.0
2011-09-28 10:20:00,38.0,38.04,37.94,37.97,1201000.0,25.454,25.4807,25.4138,25.4339,1201000.0
2011-09-28 10:25:00,37.97,38.05,37.96,38.04,622100.0,25.4339,25.4874,25.4272,25.4807,622100.0
2011-09-28 10:30:00,38.05,38.07,37.9,37.98,832700.0,25.4874,25.5008,25.387,25.4406,832700.0
2011-09-28 10:35:00,37.98,38.05,37.92,37.94,570300.0,25.4406,25.4874,25.4004,25.4138,570300.0
2011-09-28 10:40:00,37.94,38.02,37.91,37.97,517000.0,25.4138,25.4674,25.3937,25.4339,517000.0
2011-09-28 10:45:00,37.97,38.07,37.95,38.06,515300.0,25.4339,25.5008,25.4205,25.4941,515300.0
2011-09-28 10:50:00,38.06,38.14,38.04,38.13,493600.0,25.4941,25.5477,25.4807,25.541,493600.0
2011-09-28 10:55:00,38.14,38.16,38.06,38.08,598300.0,25.5477,25.5611,25.4941,25.5075,598300.0
2011-09-28 11:00:00,38.08,38.12,37.96,38.01,357100.0,25.5075,25.5343,25.4272,25.4607,357100.0
2011-09-28 11:05:00,38.01,38.02,37.97,38.01,318900.0,25.4607,25.4674,25.4339,25.4607,318900.0
2011-09-28 11:10:00,38.02,38.11,37.95,38.07,786800.0,25.4674,25.5276,25.4205,25.5008,786800.0
2011-09-28 11:15:00,38.08,38.1,38.04,38.06,352700.0,25.5075,25.5209,25.4807,25.4941,352700.0
2011-09-28 11:20:00,38.06,38.09,38.01,38.08,466700.0,25.4941,25.5142,25.4607,25.5075,466700.0
2011-09-28 11:25:00,38.09,38.11,38.03,38.08,551400.0,25.5142,25.5276,25.4741,25.5075,551400.0
2011-09-28 11:30:00,38.08,38.1,38.0,38.0,605600.0,25.5075,25.5209,25.454,25.454,605600.0
2011-09-28 11:35:00,38.0,38.2,37.98,38.18,599300.0,25.454,25.5879,25.4406,25.5745,599300.0
2011-09-28 11:40:00,38.19,38.19,38.09,38.13,347900.0,25.5812,25.5812,25.5142,25.541,347900.0
2011-09-28 11:45:00,38.14,38.18,38.11,38.12,348400.0,25.5477,25.5745,25.5276,25.5343,348400.0
2011-09-28 11:50:00,38.11,38.2,38.11,38.2,373600.0,25.5276,25.5879,25.5276,25.5879,373600.0
2011-09-28 11:55:00,38.2,38.22,38.13,38.14,320800.0,25.5879,25.6013,25.541,25.5477,320800.0
2011-09-28 12:00:00,38.15,38.17,38.08,38.09,332300.0,25.5544,25.5678,25.5075,25.5142,332300.0
2011-09-28 12:05:00,38.09,38.1,38.0,38.02,361500.0,25.5142,25.5209,25.454,25.4674,361500.0
2011-09-28 12:10:00,38.02,38.07,38.01,38.04,567900.0,25.4674,25.5008,25.4607,25.4807,567900.0
2011-09-28 12:15:00,38.04,38.04,37.98,38.0,507700.0,25.4807,25.4807,25.4406,25.454,507700.0
2011-09-28 12:20:00,38.0,38.08,38.0,38.02,283500.0,25.454,25.5075,25.454,25.4674,283500.0
2011-09-28 12:25:00,38.03,38.12,38.03,38.12,340300.0,25.4741,25.5343,25.4741,25.5343,340300.0
2011-09-28 12:30:00,38.12,38.12,38.02,38.05,262300.0,25.5343,25.5343,25.4674,25.4874,262300.0
2011-09-28 12:35:00,38.05,38.06,38.0,38.04,269500.0,25.4874,25.4941,25.454,25.4807,269500.0
2011-09-28 12:40:00,38.04,38.04,37.95,37.95,202600.0,25.4807,25.4807,25.4205,25.4205,202600.0
2011-09-28 12:45:00,37.96,37.99,37.94,37.96,290600.0,25.4272,25.4473,25.4138,25.4272,290600.0
2011-09-28 12:50:00,37.96,37.99,37.94,37.96,210500.0,25.4272,25.4473,25.4138,25.4272,210500.0
2011-09-28 12:55:00,37.96,38.07,37.95,38.03,296500.0,25.4272,25.5008,25.4205,25.4741,296500.0
2011-09-28 13:00:00,38.03,38.03,37.96,37.98,209500.0,25.4741,25.4741,25.4272,25.4406,209500.0
2011-09-28 13:05:00,37.97,38.04,37.96,37.96,445400.0,25.4339,25.4807,25.4272,25.4272,445400.0
2011-09-28 13:10:00,37.97,37.97,37.89,37.95,454000.0,25.4339,25.4339,25.3803,25.4205,454000.0
2011-09-28 13:15:00,37.95,37.95,37.87,37.87,425200.0,25.4205,25.4205,25.3669,25.3669,425200.0
2011-09-28 13:20:00,37.88,37.88,37.84,37.86,371500.0,25.3736,25.3736,25.3468,25.3602,371500.0
2011-09-28 13:25:00,37.86,37.86,37.75,37.76,343600.0,25.3602,25.3602,25.2865,25.2932,343600.0
2011-09-28 13:30:00,37.77,37.78,37.63,37.66,474100.0,25.2999,25.3066,25.2061,25.2262,474100.0
2011-09-28 13:35:00,37.66,37.73,37.66,37.72,378900.0,25.2262,25.2731,25.2262,25.2664,378900.0
2011-09-28 13:40:00,37.71,37.73,37.66,37.67,318400.0,25.2597,25.2731,25.2262,25.2329,318400.0
2011-09-28 13:45:00,37.67,37.7,37.58,37.59,560100.0,25.2329,25.253,25.1726,25.1793,560100.0
2011-09-28 13:50:00,37.59,37.65,37.57,37.59,431000.0,25.1793,25.2195,25.1659,25.1793,431000.0
2011-09-28 13:55:00,37.59,37.59,37.51,37.55,367600.0,25.1793,25.1793,25.1257,25.1525,367600.0
2011-09-28 14:00:00,37.55,37.57,37.46,37.47,358000.0,25.1525,25.1659,25.0922,25.0989,358000.0
2011-09-28 14:05:00,37.47,37.59,37.46,37.58,423100.0,25.0989,25.1793,25.0922,25.1726,423100.0
2011-09-28 14:10:00,37.58,37.62,37.54,37.61,501700.0,25.1726,25.1994,25.1458,25.1927,501700.0
2011-09-28 14:15:00,37.61,37.64,37.59,37.62,398900.0,25.1927,25.2128,25.1793,25.1994,398900.0
2011-09-28 14:20:00,37.61,37.64,37.58,37.63,482500.0,25.1927,25.2128,25.1726,25.2061,482500.0
2011-09-28 14:25:00,37.63,37.66,37.61,37.63,455100.0,25.2061,25.2262,25.1927,25.2061,455100.0
2011-09-28 14:30:00,37.62,37.68,37.58,37.68,278100.0,25.1994,25.2396,25.1726,25.2396,278100.0
2011-09-28 14:35:00,37.68,37.68,37.63,37.68,337500.0,25.2396,25.2396,25.2061,25.2396,337500.0
2011-09-28 14:40:00,37.68,37.72,37.67,37.72,438600.0,25.2396,25.2664,25.2329,25.2664,438600.0
2011-09-28 14:45:00,37.72,37.74,37.64,37.64,377400.0,25.2664,25.2798,25.2128,25.2128,377400.0
2011-09-28 14:50:00,37.64,37.69,37.64,37.67,436400.0,25.2128,25.2463,25.2128,25.2329,436400.0
2011-09-28 14:55:00,37.68,37.73,37.66,37.7,479900.0,25.2396,25.2731,25.2262,25.253,479900.0
2011-09-28 15:00:00,37.7,37.8,37.66,37.78,627400.0,25.253,25.32,25.2262,25.3066,627400.0
2011-09-28 15:05:00,37.77,37.79,37.73,37.76,412000.0,25.2999,25.3133,25.2731,25.2932,412000.0
2011-09-28 15:10:00,37.76,37.85,37.76,37.79,738500.0,25.2932,25.3535,25.2932,25.3133,738500.0
2011-09-28 15:15:00,37.79,37.8,37.62,37.65,457100.0,25.3133,25.32,25.1994,25.2195,457100.0
2011-09-28 15:20:00,37.64,37.69,37.6,37.66,567900.0,25.2128,25.2463,25.186,25.2262,567900.0
2011-09-28 15:25:00,37.66,37.68,37.59,37.62,780700.0,25.2262,25.2396,25.1793,25.1994,780700.0
2011-09-28 15:30:00,37.62,37.62,37.54,37.54,921900.0,25.1994,25.1994,25.1458,25.1458,921900.0
2011-09-28 15:35:00,37.54,37.54,37.4,37.43,1291500.0,25.1458,25.1458,25.0521,25.0721,1291500.0
2011-09-28 15:40:00,37.43,37.5,37.43,37.48,1191000.0,25.0721,25.119,25.0721,25.1056,1191000.0
2011-09-28 15:45:00,37.48,37.48,37.31,37.35,1488500.0,25.1056,25.1056,24.9918,25.0186,1488500.0
2011-09-28 15:50:00,37.35,37.41,37.33,37.38,1603900.0,25.0186,25.0587,25.0052,25.0387,1603900.0
2011-09-28 15:55:00,37.38,37.42,37.33,37.37,3381900.0,25.0387,25.0654,25.0052,25.032,3381900.0
2011-09-29 09:30:00,38.36,38.38,38.22,38.29,3622500.0,25.6951,25.7085,25.6013,25.6482,3622500.0
2011-09-29 09:35:00,38.29,38.39,38.27,38.3,616200.0,25.6482,25.7152,25.6348,25.6549,616200.0
2011-09-29 09:40:00,38.3,38.42,38.3,38.4,741100.0,25.6549,25.7353,25.6549,25.7219,741100.0
2011-09-29 09:45:00,38.4,38.49,38.38,38.46,617300.0,25.7219,25.7822,25.7085,25.7621,617300.0
2011-09-29 09:50:00,38.46,38.51,38.44,38.44,1423300.0,25.7621,25.7956,25.7487,25.7487,1423300.0
2011-09-29 09:55:00,38.44,38.48,38.38,38.41,747200.0,25.7487,25.7755,25.7085,25.7286,747200.0
2011-09-29 10:00:00,38.41,38.45,38.33,38.35,392500.0,25.7286,25.7554,25.675,25.6884,392500.0
2011-09-29 10:05:00,38.35,38.4,38.32,38.33,694500.0,25.6884,25.7219,25.6683,25.675,694500.0
2011-09-29 10:10:00,38.32,38.39,38.28,38.37,277400.0,25.6683,25.7152,25.6415,25.7018,277400.0
2011-09-29 10:15:00,38.38,38.38,38.28,38.32,570400.0,25.7085,25.7085,25.6415,25.6683,570400.0
2011-09-29 10:20:00,38.31,38.34,38.27,38.29,309700.0,25.6616,25.6817,25.6348,25.6482,309700.0
2011-09-29 10:25:00,38.28,38.31,38.18,38.19,200700.0,25.6415,25.6616,25.5745,25.5812,200700.0
2011-09-29 10:30:00,38.18,38.18,38.12,38.16,175900.0,25.5745,25.5745,25.5343,25.5611,175900.0
2011-09-29 10:35:00,38.15,38.2,38.12,38.12,141700.0,25.5544,25.5879,25.5343,25.5343,141700.0
2011-09-29 10:40:00,38.12,38.13,38.02,38.04,238800.0,25.5343,25.541,25.4674,25.4807,238800.0
2011-09-29 10:45:00,38.03,38.03,37.92,37.96,369900.0,25.4741,25.4741,25.4004,25.4272,369900.0
2011-09-29 10:50:00,37.96,38.0,37.93,37.95,229400.0,25.4272,25.454,25.4071,25.4205,229400.0
2011-09-29 10:55:00,37.95,38.08,37.93,38.03,278000.0,25.4205,25.5075,25.4071,25.4741,278000.0
2011-09-29 11:00:00,38.04,38.12,38.03,38.09,344100.0,25.4807,25.5343,25.4741,25.5142,344100.0
2011-09-29 11:05:00,38.09,38.1,38.0,38.03,228300.0,25.5142,25.5209,25.454,25.4741,228300.0
2011-09-29 11:10:00,38.03,38.06,37.95,38.05,108100.0,25.4741,25.4941,25.4205,25.4874,108100.0
2011-09-29 11:15:00,38.05,38.06,37.95,37.97,98400.0,25.4874,25.4941,25.4205,25.4339,98400.0
2011-09-29 11:20:00,37.98,37.99,37.92,37.94,204200.0,25.4406,25.4473,25.4004,25.4138,204200.0
2011-09-29 11:25:00,37.93,38.13,37.93,38.11,322500.0,25.4071,25.541,25.4071,25.5276,322500.0
2011-09-29 11:30:00,38.11,38.13,38.07,38.1,158500.0,25.5276,25.541,25.5008,25.5209,158500.0
2011-09-29 11:35:00,38.11,38.13,38.08,38.09,120300.0,25.5276,25.541,25.5075,25.5142,120300.0
2011-09-29 11:40:00,38.09,38.1,38.06,38.09,102600.0,25.5142,25.5209,25.4941,25.5142,102600.0
2011-09-29 11:45:00,38.1,38.14,38.07,38.13,138000.0,25.5209,25.5477,25.5008,25.541,138000.0
2011-09-29 11:50:00,38.13,38.16,38.1,38.1,65100.0,25.541,25.5611,25.5209,25.5209,65100.0
2011-09-29 11:55:00,38.1,38.12,38.04,38.05,87800.0,25.5209,25.5343,25.4807,25.4874,87800.0
2011-09-29 12:00:00,38.05,38.14,38.05,38.1,94900.0,25.4874,25.5477,25.4874,25.5209,94900.0
2011-09-29 12:05:00,38.09,38.09,38.03,38.03,54800.0,25.5142,25.5142,25.4741,25.4741,54800.0
2011-09-29 12:10:00,38.03,38.07,38.02,38.04,89000.0,25.4741,25.5008,25.4674,25.4807,89000.0
2011-09-29 12:15:00,38.03,38.06,38.02,38.06,76400.0,25.4741,25.4941,25.4674,25.4941,76400.0
2011-09-29 12:20:00,38.05,38.1,38.04,38.1,168000.0,25.4874,25.5209,25.4807,25.5209,168000.0
2011-09-29 12:25:00,38.11,38.12,38.07,38.08,203700.0,25.5276,25.5343,25.5008,25.5075,203700.0
2011-09-29 12:30:00,38.08,38.08,37.96,37.98,135500.0,25.5075,25.5075,25.4272,25.4406,135500.0
2011-09-29 12:35:00,37.98,37.99,37.9,37.93,129600.0,25.4406,25.4473,25.387,25.4071,129600.0
2011-09-29 12:40:00,37.93,37.94,37.88,37.88,106200.0,25.4071,25.4138,25.3736,25.3736,106200.0
2011-09-29 12:45:00,37.87,37.94,37.86,37.92,58300.0,25.3669,25.4138,25.3602,25.4004,58300.0
2011-09-29 12:50:00,37.91,38.04,37.91,38.01,84100.0,25.3937,25.4807,25.3937,25.4607,84100.0
2011-09-29 12:55:00,38.01,38.01,37.94,37.94,56300.0,25.4607,25.4607,25.4138,25.4138,56300.0
2011-09-29 13:00:00,37.94,37.99,37.93,37.98,57200.0,25.4138,25.4473,25.4071,25.4406,57200.0
2011-09-29 13:05:00,37.98,38.07,37.97,38.05,53400.0,25.4406,25.5008,25.4339,25.4874,53400.0
2011-09-29 13:10:00,38.05,38.08,38.01,38.02,80100.0,25.4874,25.5075,25.4607,25.4674,80100.0
2011-09-29 13:15:00,38.01,38.07,37.99,38.01,57000.0,25.4607,25.5008,25.4473,25.4607,57000.0
2011-09-29 13:20:00,38.0,38.01,37.97,37.98,61700.0,25.454,25.4607,25.4339,25.4406,61700.0
2011-09-29 13:25:00,37.98,38.02,37.89,37.89,268900.0,25.4406,25.4674,25.3803,25.3803,268900.0
2011-09-29 13:30:00,37.89,37.92,37.82,37.84,174800.0,25.3803,25.4004,25.3334,25.3468,174800.0
2011-09-29 13:35:00,37.84,37.89,37.72,37.73,229100.0,25.3468,25.3803,25.2664,25.2731,229100.0
2011-09-29 13:40:00,37.72,37.76,37.66,37.69,152000.0,25.2664,25.2932,25.2262,25.2463,152000.0
2011-09-29 13:45:00,37.7,37.81,37.69,37.8,231300.0,25.253,25.3267,25.2463,25.32,231300.0
2011-09-29 13:50:00,37.79,37.82,37.77,37.79,334500.0,25.3133,25.3334,25.2999,25.3133,334500.0
2011-09-29 13:55:00,37.8,37.87,37.77,37.79,228700.0,25.32,25.3669,25.2999,25.3133,228700.0
2011-09-29 14:00:00,37.79,37.82,37.62,37.63,297200.0,25.3133,25.3334,25.1994,25.2061,297200.0
2011-09-29 14:05:00,37.62,37.65,37.57,37.62,167500.0,25.1994,25.2195,25.1659,25.1994,167500.0
2011-09-29 14:10:00,37.61,37.61,37.44,37.48,306300.0,25.1927,25.1927,25.0788,25.1056,306300.0
2011-09-29 14:15:00,37.48,37.56,37.46,37.55,297000.0,25.1056,25.1592,25.0922,25.1525,297000.0
2011-09-29 14:20:00,37.54,37.54,37.47,37.54,67800.0,25.1458,25.1458,25.0989,25.1458,67800.0
2011-09-29 14:25:00,37.54,37.66,37.52,37.59,141800.0,25.1458,25.2262,25.1324,25.1793,141800.0
2011-09-29 14:30:00,37.6,37.6,37.46,37.52,88300.0,25.186,25.186,25.0922,25.1324,88300.0
2011-09-29 14:35:00,37.53,37.61,37.5,37.58,96700.0,25.1391,25.1927,25.119,25.1726,96700.0
2011-09-29 14:40:00,37.57,37.61,37.46,37.46,106600.0,25.1659,25.1927,25.0922,25.0922,106600.0
2011-09-29 14:45:00,37.45,37.51,37.37,37.41,113700.0,25.0855,25.1257,25.032,25.0587,113700.0
2011-09-29 14:50:00,37.41,37.47,37.36,37.45,123700.0,25.0587,25.0989,25.0253,25.0855,123700.0
2011-09-29 14:55:00,37.44,37.55,37.43,37.52,130100.0,25.0788,25.1525,25.0721,25.1324,130100.0
2011-09-29 15:00:00,37.53,37.56,37.31,37.32,231600.0,25.1391,25.1592,24.9918,24.9985,231600.0
2011-09-29 15:05:00,37.32,37.44,37.31,37.42,339000.0,24.9985,25.0788,24.9918,25.0654,339000.0
2011-09-29 15:10:00,37.42,37.49,37.39,37.41,291100.0,25.0654,25.1123,25.0454,25.0587,291100.0
2011-09-29 15:15:00,37.4,37.53,37.36,37.39,318900.0,25.0521,25.1391,25.0253,25.0454,318900.0
2011-09-29 15:20:00,37.39,37.47,37.37,37.42,250100.0,25.0454,25.0989,25.032,25.0654,250100.0
2011-09-29 15:25:00,37.42,37.56,37.42,37.51,360300.0,25.0654,25.1592,25.0654,25.1257,360300.0
2011-09-29 15:30:00,37.51,37.62,37.47,37.54,295600.0,25.1257,25.1994,25.0989,25.1458,295600.0
2011-09-29 15:35:00,37.55,37.73,37.55,37.73,330300.0,25.1525,25.2731,25.1525,25.2731,330300.0
2011-09-29 15:40:00,37.73,37.74,37.58,37.66,458300.0,25.2731,25.2798,25.1726,25.2262,458300.0
2011-09-29 15:45:00,37.66,37.76,37.65,37.69,380700.0,25.2262,25.2932,25.2195,25.2463,380700.0
2011-09-29 15:50:00,37.69,37.8,37.69,37.73,563500.0,25.2463,25.32,25.2463,25.2731,563500.0
2011-09-29 15:55:00,37.73,37.83,37.73,37.82,551200.0,25.2731,25.3401,25.2731,25.3334,551200.0
2011-09-30 09:30:00,36.86,37.03,36.83,36.87,1361200.0,24.6903,24.8042,24.6702,24.697,1361200.0
2011-09-30 09:35:00,36.87,36.93,36.85,36.91,593200.0,24.697,24.7372,24.6836,24.7238,593200.0
2011-09-30 09:40:00,36.9,37.1,36.9,37.05,692200.0,24.7171,24.8511,24.7171,24.8176,692200.0
2011-09-30 09:45:00,37.04,37.13,36.82,36.87,1205500.0,24.8109,24.8712,24.6635,24.697,1205500.0
2011-09-30 09:50:00,36.88,36.99,36.8,36.99,1121500.0,24.7037,24.7774,24.6501,24.7774,1121500.0
2011-09-30 09:55:00,36.99,37.06,36.91,36.93,605200.0,24.7774,24.8243,24.7238,24.7372,605200.0
2011-09-30 10:00:00,36.92,37.08,36.86,37.01,481900.0,24.7305,24.8377,24.6903,24.7908,481900.0
2011-09-30 10:05:00,37.01,37.18,36.99,37.12,223200.0,24.7908,24.9047,24.7774,24.8645,223200.0
2011-09-30 10:10:00,37.12,37.16,37.02,37.05,172300.0,24.8645,24.8913,24.7975,24.8176,172300.0
2011-09-30 10:15:00,37.05,37.22,37.05,37.22,341900.0,24.8176,24.9315,24.8176,24.9315,341900.0
2011-09-30 10:20:00,37.22,37.28,37.19,37.19,415500.0,24.9315,24.9717,24.9114,24.9114,415500.0
2011-09-30 10:25:00,37.2,37.22,37.13,37.15,347200.0,24.9181,24.9315,24.8712,24.8846,347200.0
2011-09-30 10:30:00,37.16,37.16,37.06,37.09,546800.0,24.8913,24.8913,24.8243,24.8444,546800.0
2011-09-30 10:35:00,37.09,37.15,36.99,37.05,372200.0,24.8444,24.8846,24.7774,24.8176,372200.0
2011-09-30 10:40:00,37.04,37.09,37.02,37.06,111300.0,24.8109,24.8444,24.7975,24.8243,111300.0
2011-09-30 10:45:00,37.05,37.07,36.98,37.0,222700.0,24.8176,24.831,24.7707,24.7841,222700.0
2011-09-30 10:50:00,37.0,37.09,36.99,37.02,478300.0,24.7841,24.8444,24.7774,24.7975,478300.0
2011-09-30 10:55:00,37.03,37.11,36.99,37.01,578900.0,24.8042,24.8578,24.7774,24.7908,578900.0
2011-09-30 11:00:00,37.01,37.08,37.01,37.07,202800.0,24.7908,24.8377,24.7908,24.831,202800.0
2011-09-30 11:05:00,37.05,37.15,37.02,37.11,176900.0,24.8176,24.8846,24.7975,24.8578,176900.0
2011-09-30 11:10:00,37.11,37.14,37.06,37.13,278200.0,24.8578,24.8779,24.8243,24.8712,278200.0
2011-09-30 11:15:00,37.14,37.16,37.06,37.08,2119600.0,24.8779,24.8913,24.8243,24.8377,2119600.0
2011-09-30 11:20:00,37.08,37.15,37.06,37.07,2468100.0,24.8377,24.8846,24.8243,24.831,2468100.0
2011-09-30 11:25:00,37.07,37.11,37.03,37.04,397800.0,24.831,24.8578,24.8042,24.8109,397800.0
2011-09-30 11:30:00,37.04,37.09,37.02,37.09,1181400.0,24.8109,24.8444,24.7975,24.8444,1181400.0
2011-09-30 11:35:00,37.08,37.12,37.08,37.09,448800.0,24.8377,24.8645,24.8377,24.8444,448800.0
2011-09-30 11:40:00,37.1,37.14,37.05,37.11,464800.0,24.8511,24.8779,24.8176,24.8578,464800.0
2011-09-30 11:45:00,37.11,37.12,37.04,37.08,435900.0,24.8578,24.8645,24.8109,24.8377,435900.0
2011-09-30 11:50:00,37.08,37.09,36.98,36.99,670100.0,24.8377,24.8444,24.7707,24.7774,670100.0
2011-09-30 11:55:00,36.99,37.02,36.95,36.99,669500.0,24.7774,24.7975,24.7506,24.7774,669500.0
2011-09-30 12:00:00,36.99,37.02,36.94,36.98,2252000.0,24.7774,24.7975,24.7439,24.7707,2252000.0
2011-09-30 12:05:00,36.98,36.99,36.9,36.91,397500.0,24.7707,24.7774,24.7171,24.7238,397500.0
2011-09-30 12:10:00,36.9,36.9,36.82,36.84,434200.0,24.7171,24.7171,24.6635,24.6769,434200.0
2011-09-30 12:15:00,36.84,36.84,36.76,36.81,169400.0,24.6769,24.6769,24.6234,24.6568,169400.0
2011-09-30 12:20:00,36.81,36.89,36.81,36.87,92500.0,24.6568,24.7104,24.6568,24.697,92500.0
2011-09-30 12:25:00,36.87,36.89,36.84,36.87,92300.0,24.697,24.7104,24.6769,24.697,92300.0
2011-09-30 12:30:00,36.88,36.89,36.86,36.87,228400.0,24.7037,24.7104,24.6903,24.697,228400.0
2011-09-30 12:35:00,36.87,36.89,36.82,36.85,351400.0,24.697,24.7104,24.6635,24.6836,351400.0
2011-09-30 12:40:00,36.85,36.85,36.77,36.81,555400.0,24.6836,24.6836,24.6301,24.6568,555400.0
2011-09-30 12:45:00,36.81,36.83,36.77,36.79,519000.0,24.6568,24.6702,24.6301,24.6434,519000.0
2011-09-30 12:50:00,36.79,36.81,36.76,36.76,508800.0,24.6434,24.6568,24.6234,24.6234,508800.0
2011-09-30 12:55:00,36.76,36.77,36.66,36.67,520000.0,24.6234,24.6301,24.5564,24.5631,520000.0
2011-09-30 13:00:00,36.67,36.67,36.59,36.6,622100.0,24.5631,24.5631,24.5095,24.5162,622100.0
2011-09-30 13:05:00,36.6,36.63,36.59,36.61,478600.0,24.5162,24.5363,24.5095,24.5229,478600.0
2011-09-30 13:10:00,36.61,36.65,36.61,36.64,412000.0,24.5229,24.5497,24.5229,24.543,412000.0
2011-09-30 13:15:00,36.64,36.65,36.61,36.63,342000.0,24.543,24.5497,24.5229,24.5363,342000.0
2011-09-30 13:20:00,36.62,36.64,36.57,36.58,398900.0,24.5296,24.543,24.4961,24.5028,398900.0
2011-09-30 13:25:00,36.59,36.6,36.57,36.58,510800.0,24.5095,24.5162,24.4961,24.5028,510800.0
2011-09-30 13:30:00,36.57,36.66,36.56,36.66,555900.0,24.4961,24.5564,24.4894,24.5564,555900.0
2011-09-30 13:35:00,36.66,36.67,36.63,36.64,561700.0,24.5564,24.5631,24.5363,24.543,561700.0
2011-09-30 13:40:00,36.65,36.66,36.58,36.59,369900.0,24.5497,24.5564,24.5028,24.5095,369900.0
2011-09-30 13:45:00,36.59,36.65,36.59,36.63,496900.0,24.5095,24.5497,24.5095,24.5363,496900.0
2011-09-30 13:50:00,36.63,36.63,36.58,36.58,304600.0,24.5363,24.5363,24.5028,24.5028,304600.0
2011-09-30 13:55:00,36.61,36.61,36.55,36.58,410300.0,24.5229,24.5229,24.4827,24.5028,410300.0
2011-09-30 14:00:00,36.57,36.58,36.55,36.56,372800.0,24.4961,24.5028,24.4827,24.4894,372800.0
2011-09-30 14:05:00,36.56,36.57,36.42,36.44,372900.0,24.4894,24.4961,24.3956,24.409,372900.0
2011-09-30 14:10:00,36.43,36.44,36.26,36.26,2630800.0,24.4023,24.409,24.2884,24.2884,2630800.0
2011-09-30 14:15:00,36.26,36.3,36.21,36.22,1987900.0,24.2884,24.3152,24.2549,24.2616,1987900.0
2011-09-30 14:20:00,36.22,36.22,36.1,36.1,1374600.0,24.2616,24.2616,24.1813,24.1813,1374600.0
2011-09-30 14:25:00,36.11,36.19,36.05,36.18,1081400.0,24.188,24.2415,24.1478,24.2348,1081400.0
2011-09-30 14:30:00,36.17,36.26,36.14,36.25,855200.0,24.2281,24.2884,24.2081,24.2817,855200.0
2011-09-30 14:35:00,36.25,36.28,36.2,36.28,779500.0,24.2817,24.3018,24.2482,24.3018,779500.0
2011-09-30 14:40:00,36.28,36.38,36.28,36.37,301000.0,24.3018,24.3688,24.3018,24.3621,301000.0
2011-09-30 14:45:00,36.37,36.39,36.27,36.3,1160200.0,24.3621,24.3755,24.2951,24.3152,1160200.0
2011-09-30 14:50:00,36.29,36.32,36.2,36.3,349800.0,24.3085,24.3286,24.2482,24.3152,349800.0
2011-09-30 14:55:00,36.3,36.39,36.29,36.31,705600.0,24.3152,24.3755,24.3085,24.3219,705600.0
2011-09-30 15:00:00,36.31,36.32,36.22,36.26,1185300.0,24.3219,24.3286,24.2616,24.2884,1185300.0
2011-09-30 15:05:00,36.25,36.45,36.23,36.42,526400.0,24.2817,24.4157,24.2683,24.3956,526400.0
2011-09-30 15:10:00,36.43,36.43,36.33,36.34,564600.0,24.4023,24.4023,24.3353,24.342,564600.0
2011-09-30 15:15:00,36.34,36.34,36.27,36.29,948100.0,24.342,24.342,24.2951,24.3085,948100.0
2011-09-30 15:20:00,36.29,36.3,36.26,36.27,1151500.0,24.3085,24.3152,24.2884,24.2951,1151500.0
2011-09-30 15:25:00,36.26,36.28,36.16,36.18,1872300.0,24.2884,24.3018,24.2214,24.2348,1872300.0
2011-09-30 15:30:00,36.18,36.19,36.13,36.18,832800.0,24.2348,24.2415,24.2014,24.2348,832800.0
2011-09-30 15:35:00,36.17,36.19,36.07,36.09,1882100.0,24.2281,24.2415,24.1612,24.1746,1882100.0
2011-09-30 15:40:00,36.09,36.31,36.08,36.27,1068900.0,24.1746,24.3219,24.1679,24.2951,1068900.0
2011-09-30 15:45:00,36.27,36.28,36.16,36.17,1233900.0,24.2951,24.3018,24.2214,24.2281,1233900.0
2011-09-30 15:50:00,36.17,36.2,36.04,36.04,2574700.0,24.2281,24.2482,24.1411,24.1411,2574700.0
2011-09-30 15:55:00,36.04,36.05,35.8,35.89,7487900.0,24.1411,24.1478,23.9803,24.0406,7487900.0
2011-10-03 09:30:00,35.89,35.99,35.8,35.8,1336600.0,24.0406,24.1076,23.9803,23.9803,1336600.0
2011-10-03 09:35:00,35.8,35.88,35.76,35.87,834400.0,23.9803,24.0339,23.9535,24.0272,834400.0
2011-10-03 09:40:00,35.87,36.0,35.86,35.98,450300.0,24.0272,24.1143,24.0205,24.1009,450300.0
2011-10-03 09:45:00,35.98,36.02,35.88,35.89,334600.0,24.1009,24.1277,24.0339,24.0406,334600.0
2011-10-03 09:50:00,35.89,35.91,35.76,35.77,307600.0,24.0406,24.054,23.9535,23.9602,307600.0
2011-10-03 09:55:00,35.76,35.87,35.75,35.85,841600.0,23.9535,24.0272,23.9468,24.0138,841600.0
2011-10-03 10:00:00,35.85,36.16,35.83,35.99,1368200.0,24.0138,24.2214,24.0004,24.1076,1368200.0
2011-10-03 10:05:00,35.99,36.3,35.99,36.29,1009700.0,24.1076,24.3152,24.1076,24.3085,1009700.0
2011-10-03 10:10:00,36.29,36.38,36.21,36.3,1013500.0,24.3085,24.3688,24.2549,24.3152,1013500.0
2011-10-03 10:15:00,36.3,36.3,36.18,36.21,1748600.0,24.3152,24.3152,24.2348,24.2549,1748600.0
2011-10-03 10:20:00,36.22,36.23,36.1,36.12,1133400.0,24.2616,24.2683,24.1813,24.1947,1133400.0
2011-10-03 10:25:00,36.12,36.18,36.06,36.12,547100.0,24.1947,24.2348,24.1545,24.1947,547100.0
2011-10-03 10:30:00,36.12,36.15,36.02,36.02,713300.0,24.1947,24.2148,24.1277,24.1277,713300.0
2011-10-03 10:35:00,36.02,36.06,35.88,35.93,1970900.0,24.1277,24.1545,24.0339,24.0674,1970900.0
2011-10-03 10:40:00,35.93,35.94,35.77,35.9,722800.0,24.0674,24.0741,23.9602,24.0473,722800.0
2011-10-03 10:45:00,35.89,35.93,35.82,35.84,407700.0,24.0406,24.0674,23.9937,24.0071,407700.0
2011-10-03 10:50:00,35.84,35.89,35.73,35.86,278400.0,24.0071,24.0406,23.9334,24.0205,278400.0
2011-10-03 10:55:00,35.87,35.9,35.82,35.82,321000.0,24.0272,24.0473,23.9937,23.9937,321000.0
2011-10-03 11:00:00,35.82,35.83,35.71,35.78,455000.0,23.9937,24.0004,23.92,23.9669,455000.0
2011-10-03 11:05:00,35.78,35.95,35.73,35.95,446200.0,23.9669,24.0808,23.9334,24.0808,446200.0
2011-10-03 11:10:00,35.95,36.01,35.91,35.94,503000.0,24.0808,24.121,24.054,24.0741,503000.0
2011-10-03 11:15:00,35.94,36.07,35.94,36.07,556600.0,24.0741,24.1612,24.0741,24.1612,556600.0
2011-10-03 11:20:00,36.07,36.09,36.02,36.04,261000.0,24.1612,24.1746,24.1277,24.1411,261000.0
2011-10-03 11:25:00,36.03,36.09,36.0,36.08,263100.0,24.1344,24.1746,24.1143,24.1679,263100.0
2011-10-03 11:30:00,36.06,36.09,36.0,36.07,457000.0,24.1545,24.1746,24.1143,24.1612,457000.0
2011-10-03 11:35:00,36.07,36.07,36.02,36.07,209900.0,24.1612,24.1612,24.1277,24.1612,209900.0
2011-10-03 11:40:00,36.07,36.1,35.99,36.01,621100.0,24.1612,24.1813,24.1076,24.121,621100.0
2011-10-03 11:45:00,36.02,36.05,36.0,36.02,125000.0,24.1277,24.1478,24.1143,24.1277,125000.0
2011-10-03 11:50:00,36.03,36.16,36.02,36.16,273200.0,24.1344,24.2214,24.1277,24.2214,273200.0
2011-10-03 11:55:00,36.16,36.21,36.16,36.18,423400.0,24.2214,24.2549,24.2214,24.2348,423400.0
2011-10-03 12:00:00,36.18,36.2,36.08,36.08,481700.0,24.2348,24.2482,24.1679,24.1679,481700.0
2011-10-03 12:05:00,36.09,36.17,36.07,36.09,105300.0,24.1746,24.2281,24.1612,24.1746,105300.0
2011-10-03 12:10:00,36.1,36.1,35.98,35.98,289900.0,24.1813,24.1813,24.1009,24.1009,289900.0
2011-10-03 12:15:00,35.98,36.01,35.98,35.98,147600.0,24.1009,24.121,24.1009,24.1009,147600.0
2011-10-03 12:20:00,35.99,36.01,35.95,36.0,109300.0,24.1076,24.121,24.0808,24.1143,109300.0
2011-10-03 12:25:00,35.99,36.02,35.96,35.97,190300.0,24.1076,24.1277,24.0875,24.0942,190300.0
2011-10-03 12:30:00,35.97,35.98,35.88,35.91,292600.0,24.0942,24.1009,24.0339,24.054,292600.0
2011-10-03 12:35:00,35.91,35.93,35.87,35.91,495300.0,24.054,24.0674,24.0272,24.054,495300.0
2011-10-03 12:40:00,35.91,35.93,35.89,35.91,536400.0,24.054,24.0674,24.0406,24.054,536400.0
2011-10-03 12:45:00,35.91,35.93,35.87,35.88,259800.0,24.054,24.0674,24.0272,24.0339,259800.0
2011-10-03 12:50:00,35.88,35.88,35.8,35.8,715100.0,24.0339,24.0339,23.9803,23.9803,715100.0
2011-10-03 12:55:00,35.8,35.82,35.74,35.77,1444000.0,23.9803,23.9937,23.9401,23.9602,1444000.0
2011-10-03 13:00:00,35.77,35.77,35.62,35.62,618100.0,23.9602,23.9602,23.8597,23.8597,618100.0
2011-10-03 13:05:00,35.62,35.62,35.58,35.61,418500.0,23.8597,23.8597,23.8329,23.853,418500.0
2011-10-03 13:10:00,35.61,35.68,35.6,35.61,382600.0,23.853,23.8999,23.8463,23.853,382600.0
2011-10-03 13:15:00,35.61,35.62,35.43,35.52,629700.0,23.853,23.8597,23.7325,23.7928,629700.0
2011-10-03 13:20:00,35.52,35.57,35.49,35.54,609000.0,23.7928,23.8262,23.7727,23.8061,609000.0
2011-10-03 13:25:00,35.54,35.55,35.45,35.48,612400.0,23.8061,23.8128,23.7459,23.766,612400.0
2011-10-03 13:30:00,35.5,35.51,35.36,35.36,512400.0,23.7794,23.7861,23.6856,23.6856,512400.0
2011-10-03 13:35:00,35.35,35.37,35.23,35.25,544000.0,23.6789,23.6923,23.5985,23.6119,544000.0
2011-10-03 13:40:00,35.25,35.36,35.25,35.32,686300.0,23.6119,23.6856,23.6119,23.6588,686300.0
2011-10-03 13:45:00,35.33,35.35,35.27,35.27,467100.0,23.6655,23.6789,23.6253,23.6253,467100.0
2011-10-03 13:50:00,35.26,35.31,35.17,35.2,553100.0,23.6186,23.6521,23.5583,23.5784,553100.0
2011-10-03 13:55:00,35.21,35.48,35.2,35.47,3221100.0,23.5851,23.766,23.5784,23.7593,3221100.0
2011-10-03 14:00:00,35.46,35.52,35.39,35.44,1208100.0,23.7526,23.7928,23.7057,23.7392,1208100.0
2011-10-03 14:05:00,35.44,35.6,35.43,35.5,1526100.0,23.7392,23.8463,23.7325,23.7794,1526100.0
2011-10-03 14:10:00,35.5,35.55,35.38,35.49,870800.0,23.7794,23.8128,23.699,23.7727,870800.0
2011-10-03 14:15:00,35.48,35.48,35.38,35.4,835900.0,23.766,23.766,23.699,23.7124,835900.0
2011-10-03 14:20:00,35.41,35.46,35.35,35.39,568500.0,23.7191,23.7526,23.6789,23.7057,568500.0
2011-10-03 14:25:00,35.38,35.42,35.32,35.36,1003900.0,23.699,23.7258,23.6588,23.6856,1003900.0
2011-10-03 14:30:00,35.37,35.45,35.3,35.4,644700.0,23.6923,23.7459,23.6454,23.7124,644700.0
2011-10-03 14:35:00,35.4,35.42,35.33,35.34,504000.0,23.7124,23.7258,23.6655,23.6722,504000.0
2011-10-03 14:40:00,35.35,35.36,35.28,35.35,564200.0,23.6789,23.6856,23.632,23.6789,564200.0
2011-10-03 14:45:00,35.34,35.34,35.2,35.25,1988900.0,23.6722,23.6722,23.5784,23.6119,1988900.0
2011-10-03 14:50:00,35.26,35.38,35.24,35.29,483800.0,23.6186,23.699,23.6052,23.6387,483800.0
2011-10-03 14:55:00,35.29,35.38,35.24,35.38,439300.0,23.6387,23.699,23.6052,23.699,439300.0
2011-10-03 15:00:00,35.38,35.44,35.34,35.44,800800.0,23.699,23.7392,23.6722,23.7392,800800.0
2011-10-03 15:05:00,35.43,35.56,35.41,35.41,857200.0,23.7325,23.8195,23.7191,23.7191,857200.0
2011-10-03 15:10:00,35.41,35.45,35.36,35.37,762400.0,23.7191,23.7459,23.6856,23.6923,762400.0
2011-10-03 15:15:00,35.37,35.4,35.31,35.36,675800.0,23.6923,23.7124,23.6521,23.6856,675800.0
2011-10-03 15:20:00,35.36,35.4,35.22,35.26,985800.0,23.6856,23.7124,23.5918,23.6186,985800.0
2011-10-03 15:25:00,35.25,35.32,35.2,35.27,1953700.0,23.6119,23.6588,23.5784,23.6253,1953700.0
2011-10-03 15:30:00,35.27,35.33,35.22,35.32,889300.0,23.6253,23.6655,23.5918,23.6588,889300.0
2011-10-03 15:35:00,35.32,35.38,35.26,35.33,1050100.0,23.6588,23.699,23.6186,23.6655,1050100.0
2011-10-03 15:40:00,35.33,35.35,35.21,35.3,1434500.0,23.6655,23.6789,23.5851,23.6454,1434500.0
2011-10-03 15:45:00,35.31,35.51,35.29,35.45,3691000.0,23.6521,23.7861,23.6387,23.7459,3691000.0
2011-10-03 15:50:00,35.45,35.46,35.25,35.25,1311400.0,23.7459,23.7526,23.6119,23.6119,1311400.0
2011-10-03 15:55:00,35.26,35.3,35.13,35.17,2712400.0,23.6186,23.6454,23.5315,23.5583,2712400.0
2011-10-04 09:30:00,34.77,34.88,34.71,34.71,1577900.0,23.2904,23.3641,23.2502,23.2502,1577900.0
2011-10-04 09:35:00,34.71,34.88,34.65,34.74,1219200.0,23.2502,23.3641,23.21,23.2703,1219200.0
2011-10-04 09:40:00,34.73,34.78,34.6,34.61,996900.0,23.2636,23.2971,23.1765,23.1832,996900.0
2011-10-04 09:45:00,34.61,34.63,34.52,34.53,993100.0,23.1832,23.1966,23.1229,23.1296,993100.0
2011-10-04 09:50:00,34.53,34.55,34.34,34.36,744300.0,23.1296,23.143,23.0023,23.0157,744300.0
2011-10-04 09:55:00,34.35,34.39,34.25,34.32,913200.0,23.009,23.0358,22.9421,22.9889,913200.0
2011-10-04 10:00:00,34.32,34.44,34.24,34.28,1101500.0,22.9889,23.0693,22.9354,22.9621,1101500.0
2011-10-04 10:05:00,34.28,34.41,34.21,34.37,946000.0,22.9621,23.0492,22.9153,23.0224,946000.0
2011-10-04 10:10:00,34.37,34.57,34.37,34.45,652000.0,23.0224,23.1564,23.0224,23.076,652000.0
2011-10-04 10:15:00,34.46,34.59,34.46,34.56,746200.0,23.0827,23.1698,23.0827,23.1497,746200.0
2011-10-04 10:20:00,34.55,34.55,34.36,34.36,582600.0,23.143,23.143,23.0157,23.0157,582600.0
2011-10-04 10:25:00,34.37,34.44,34.32,34.41,707100.0,23.0224,23.0693,22.9889,23.0492,707100.0
2011-10-04 10:30:00,34.41,34.57,34.37,34.48,494000.0,23.0492,23.1564,23.0224,23.0961,494000.0
2011-10-04 10:35:00,34.47,34.61,34.38,34.61,455400.0,23.0894,23.1832,23.0291,23.1832,455400.0
2011-10-04 10:40:00,34.61,34.74,34.58,34.71,230200.0,23.1832,23.2703,23.1631,23.2502,230200.0
2011-10-04 10:45:00,34.73,34.86,34.69,34.85,370800.0,23.2636,23.3507,23.2368,23.344,370800.0
2011-10-04 10:50:00,34.85,34.86,34.73,34.8,264300.0,23.344,23.3507,23.2636,23.3105,264300.0
2011-10-04 10:55:00,34.81,34.9,34.81,34.84,185800.0,23.3172,23.3774,23.3172,23.3373,185800.0
2011-10-04 11:00:00,34.85,34.86,34.76,34.86,122900.0,23.344,23.3507,23.2837,23.3507,122900.0
2011-10-04 11:05:00,34.86,35.06,34.83,35.02,392500.0,23.3507,23.4846,23.3306,23.4578,392500.0
2011-10-04 11:10:00,35.03,35.12,35.0,35.02,540000.0,23.4645,23.5248,23.4444,23.4578,540000.0
2011-10-04 11:15:00,35.02,35.03,34.91,34.91,255100.0,23.4578,23.4645,23.3841,23.3841,255100.0
2011-10-04 11:20:00,34.91,34.96,34.83,34.83,263100.0,23.3841,23.4176,23.3306,23.3306,263100.0
2011-10-04 11:25:00,34.83,34.85,34.79,34.85,171500.0,23.3306,23.344,23.3038,23.344,171500.0
2011-10-04 11:30:00,34.85,34.86,34.76,34.79,158400.0,23.344,23.3507,23.2837,23.3038,158400.0
2011-10-04 11:35:00,34.79,34.79,34.68,34.73,186500.0,23.3038,23.3038,23.2301,23.2636,186500.0
2011-10-04 11:40:00,34.73,34.86,34.72,34.85,116600.0,23.2636,23.3507,23.2569,23.344,116600.0
2011-10-04 11:45:00,34.86,34.87,34.77,34.86,155500.0,23.3507,23.3574,23.2904,23.3507,155500.0
2011-10-04 11:50:00,34.86,34.98,34.86,34.96,191500.0,23.3507,23.431,23.3507,23.4176,191500.0
2011-10-04 11:55:00,34.96,35.0,34.86,34.95,221100.0,23.4176,23.4444,23.3507,23.4109,221100.0
2011-10-04 12:00:00,34.96,35.14,34.95,35.13,347100.0,23.4176,23.5382,23.4109,23.5315,347100.0
2011-10-04 12:05:00,35.13,35.18,35.12,35.16,350900.0,23.5315,23.565,23.5248,23.5516,350900.0
2011-10-04 12:10:00,35.16,35.18,35.08,35.18,121400.0,23.5516,23.565,23.498,23.565,121400.0
2011-10-04 12:15:00,35.18,35.19,35.08,35.12,216700.0,23.565,23.5717,23.498,23.5248,216700.0
2011-10-04 12:20:00,35.12,35.2,35.1,35.15,139000.0,23.5248,23.5784,23.5114,23.5449,139000.0
2011-10-04 12:25:00,35.16,35.16,34.99,34.99,137100.0,23.5516,23.5516,23.4377,23.4377,137100.0
2011-10-04 12:30:00,34.99,35.02,34.95,35.01,108700.0,23.4377,23.4578,23.4109,23.4511,108700.0
2011-10-04 12:35:00,35.01,35.13,34.99,35.05,161600.0,23.4511,23.5315,23.4377,23.4779,161600.0
2011-10-04 12:40:00,35.05,35.12,35.04,35.11,87000.0,23.4779,23.5248,23.4712,23.5181,87000.0
2011-10-04 12:45:00,35.11,35.18,35.09,35.12,107400.0,23.5181,23.565,23.5047,23.5248,107400.0
2011-10-04 12:50:00,35.13,35.17,35.06,35.15,123300.0,23.5315,23.5583,23.4846,23.5449,123300.0
2011-10-04 12:55:00,35.14,35.14,35.01,35.03,119800.0,23.5382,23.5382,23.4511,23.4645,119800.0
2011-10-04 13:00:00,35.03,35.07,34.99,35.02,110700.0,23.4645,23.4913,23.4377,23.4578,110700.0
2011-10-04 13:05:00,35.01,35.02,34.92,34.99,221600.0,23.4511,23.4578,23.3908,23.4377,221600.0
2011-10-04 13:10:00,34.98,34.99,34.8,34.84,181400.0,23.431,23.4377,23.3105,23.3373,181400.0
2011-10-04 13:15:00,34.84,34.98,34.83,34.84,469900.0,23.3373,23.431,23.3306,23.3373,469900.0
2011-10-04 13:20:00,34.83,34.86,34.78,34.86,190300.0,23.3306,23.3507,23.2971,23.3507,190300.0
2011-10-04 13:25:00,34.86,34.86,34.8,34.82,153000.0,23.3507,23.3507,23.3105,23.3239,153000.0
2011-10-04 13:30:00,34.81,34.89,34.8,34.86,195900.0,23.3172,23.3708,23.3105,23.3507,195900.0
2011-10-04 13:35:00,34.86,34.87,34.73,34.73,324400.0,23.3507,23.3574,23.2636,23.2636,324400.0
2011-10-04 13:40:00,34.73,34.74,34.64,34.68,152600.0,23.2636,23.2703,23.2033,23.2301,152600.0
2011-10-04 13:45:00,34.69,34.77,34.63,34.76,223800.0,23.2368,23.2904,23.1966,23.2837,223800.0
2011-10-04 13:50:00,34.76,34.82,34.74,34.75,148200.0,23.2837,23.3239,23.2703,23.277,148200.0
2011-10-04 13:55:00,34.75,34.79,34.67,34.67,274200.0,23.277,23.3038,23.2234,23.2234,274200.0
2011-10-04 14:00:00,34.68,34.81,34.68,34.74,344000.0,23.2301,23.3172,23.2301,23.2703,344000.0
2011-10-04 14:05:00,34.75,34.8,34.65,34.67,174000.0,23.277,23.3105,23.21,23.2234,174000.0
2011-10-04 14:10:00,34.67,34.68,34.55,34.58,323900.0,23.2234,23.2301,23.143,23.1631,323900.0
2011-10-04 14:15:00,34.58,34.59,34.52,34.52,319000.0,23.1631,23.1698,23.1229,23.1229,319000.0
2011-10-04 14:20:00,34.53,34.61,34.48,34.61,598800.0,23.1296,23.1832,23.0961,23.1832,598800.0
2011-10-04 14:25:00,34.6,34.68,34.6,34.68,232400.0,23.1765,23.2301,23.1765,23.2301,232400.0
2011-10-04 14:30:00,34.68,34.8,34.67,34.79,336200.0,23.2301,23.3105,23.2234,23.3038,336200.0
2011-10-04 14:35:00,34.79,34.85,34.71,34.72,394700.0,23.3038,23.344,23.2502,23.2569,394700.0
2011-10-04 14:40:00,34.72,34.74,34.55,34.59,267800.0,23.2569,23.2703,23.143,23.1698,267800.0
2011-10-04 14:45:00,34.6,34.65,34.54,34.61,175800.0,23.1765,23.21,23.1363,23.1832,175800.0
2011-10-04 14:50:00,34.61,34.62,34.41,34.43,441500.0,23.1832,23.1899,23.0492,23.0626,441500.0
2011-10-04 14:55:00,34.44,34.56,34.43,34.45,206700.0,23.0693,23.1497,23.0626,23.076,206700.0
2011-10-04 15:00:00,34.45,34.64,34.45,34.54,343400.0,23.076,23.2033,23.076,23.1363,343400.0
2011-10-04 15:05:00,34.55,34.6,34.4,34.41,332600.0,23.143,23.1765,23.0425,23.0492,332600.0
2011-10-04 15:10:00,34.41,34.48,34.37,34.44,401600.0,23.0492,23.0961,23.0224,23.0693,401600.0
2011-10-04 15:15:00,34.44,34.53,34.38,34.52,234900.0,23.0693,23.1296,23.0291,23.1229,234900.0
2011-10-04 15:20:00,34.52,34.64,34.49,34.58,251700.0,23.1229,23.2033,23.1028,23.1631,251700.0
2011-10-04 15:25:00,34.59,34.79,34.59,34.75,348600.0,23.1698,23.3038,23.1698,23.277,348600.0
2011-10-04 15:30:00,34.75,34.95,34.72,34.86,558100.0,23.277,23.4109,23.2569,23.3507,558100.0
2011-10-04 15:35:00,34.86,35.1,34.81,35.03,2659500.0,23.3507,23.5114,23.3172,23.4645,2659500.0
2011-10-04 15:40:00,35.02,35.32,34.97,35.3,596200.0,23.4578,23.6588,23.4243,23.6454,596200.0
2011-10-04 15:45:00,35.3,35.41,35.18,35.41,1435800.0,23.6454,23.7191,23.565,23.7191,1435800.0
2011-10-04 15:50:00,35.4,35.48,35.35,35.44,1351000.0,23.7124,23.766,23.6789,23.7392,1351000.0
2011-10-04 15:55:00,35.45,35.7,35.41,35.67,2018100.0,23.7459,23.9133,23.7191,23.8932,2018100.0
2011-10-05 09:30:00,35.52,35.53,35.35,35.4,709700.0,23.7928,23.7994,23.6789,23.7124,709700.0
2011-10-05 09:35:00,35.39,35.4,35.25,35.31,718300.0,23.7057,23.7124,23.6119,23.6521,718300.0
2011-10-05 09:40:00,35.32,35.45,35.25,35.39,830900.0,23.6588,23.7459,23.6119,23.7057,830900.0
2011-10-05 09:45:00,35.39,35.48,35.33,35.47,423400.0,23.7057,23.766,23.6655,23.7593,423400.0
2011-10-05 09:50:00,35.45,35.52,35.33,35.39,712100.0,23.7459,23.7928,23.6655,23.7057,712100.0
2011-10-05 09:55:00,35.39,35.44,35.38,35.41,415400.0,23.7057,23.7392,23.699,23.7191,415400.0
2011-10-05 10:00:00,35.4,35.71,35.39,35.71,1154600.0,23.7124,23.92,23.7057,23.92,1154600.0
2011-10-05 10:05:00,35.71,35.75,35.59,35.59,321100.0,23.92,23.9468,23.8396,23.8396,321100.0
2011-10-05 10:10:00,35.59,35.65,35.57,35.64,529800.0,23.8396,23.8798,23.8262,23.8731,529800.0
2011-10-05 10:15:00,35.64,35.69,35.55,35.59,258900.0,23.8731,23.9066,23.8128,23.8396,258900.0
2011-10-05 10:20:00,35.59,35.71,35.56,35.65,333600.0,23.8396,23.92,23.8195,23.8798,333600.0
2011-10-05 10:25:00,35.66,35.68,35.56,35.57,497000.0,23.8865,23.8999,23.8195,23.8262,497000.0
2011-10-05 10:30:00,35.57,35.72,35.57,35.72,285100.0,23.8262,23.9267,23.8262,23.9267,285100.0
2011-10-05 10:35:00,35.72,35.76,35.71,35.72,251200.0,23.9267,23.9535,23.92,23.9267,251200.0
2011-10-05 10:40:00,35.72,35.77,35.67,35.74,342000.0,23.9267,23.9602,23.8932,23.9401,342000.0
2011-10-05 10:45:00,35.75,35.78,35.66,35.74,144200.0,23.9468,23.9669,23.8865,23.9401,144200.0
2011-10-05 10:50:00,35.74,35.77,35.68,35.76,156900.0,23.9401,23.9602,23.8999,23.9535,156900.0
2011-10-05 10:55:00,35.76,35.89,35.74,35.86,290200.0,23.9535,24.0406,23.9401,24.0205,290200.0
2011-10-05 11:00:00,35.87,35.88,35.81,35.83,434100.0,24.0272,24.0339,23.987,24.0004,434100.0
2011-10-05 11:05:00,35.83,35.85,35.74,35.75,280700.0,24.0004,24.0138,23.9401,23.9468,280700.0
2011-10-05 11:10:00,35.75,35.77,35.71,35.72,206900.0,23.9468,23.9602,23.92,23.9267,206900.0
2011-10-05 11:15:00,35.72,35.72,35.65,35.69,218900.0,23.9267,23.9267,23.8798,23.9066,218900.0
2011-10-05 11:20:00,35.69,35.72,35.66,35.72,127800.0,23.9066,23.9267,23.8865,23.9267,127800.0
2011-10-05 11:25:00,35.71,35.78,35.69,35.73,219400.0,23.92,23.9669,23.9066,23.9334,219400.0
2011-10-05 11:30:00,35.74,35.82,35.73,35.79,252300.0,23.9401,23.9937,23.9334,23.9736,252300.0
2011-10-05 11:35:00,35.79,35.9,35.78,35.86,199900.0,23.9736,24.0473,23.9669,24.0205,199900.0
2011-10-05 11:40:00,35.86,35.87,35.8,35.82,313600.0,24.0205,24.0272,23.9803,23.9937,313600.0
2011-10-05 11:45:00,35.82,35.84,35.77,35.83,171400.0,23.9937,24.0071,23.9602,24.0004,171400.0
2011-10-05 11:50:00,35.83,35.89,35.81,35.88,161400.0,24.0004,24.0406,23.987,24.0339,161400.0
2011-10-05 11:55:00,35.89,35.9,35.81,35.84,1557400.0,24.0406,24.0473,23.987,24.0071,1557400.0
2011-10-05 12:00:00,35.85,35.89,35.81,35.82,593900.0,24.0138,24.0406,23.987,23.9937,593900.0
2011-10-05 12:05:00,35.81,35.86,35.81,35.81,396200.0,23.987,24.0205,23.987,23.987,396200.0
2011-10-05 12:10:00,35.82,35.85,35.8,35.84,150100.0,23.9937,24.0138,23.9803,24.0071,150100.0
2011-10-05 12:15:00,35.85,35.86,35.72,35.73,375200.0,24.0138,24.0205,23.9267,23.9334,375200.0
2011-10-05 12:20:00,35.73,35.75,35.7,35.74,110100.0,23.9334,23.9468,23.9133,23.9401,110100.0
2011-10-05 12:25:00,35.74,35.75,35.66,35.67,187500.0,23.9401,23.9468,23.8865,23.8932,187500.0
2011-10-05 12:30:00,35.67,35.71,35.64,35.71,123000.0,23.8932,23.92,23.8731,23.92,123000.0
2011-10-05 12:35:00,35.7,35.72,35.65,35.65,105500.0,23.9133,23.9267,23.8798,23.8798,105500.0
2011-10-05 12:40:00,35.65,35.72,35.62,35.65,132000.0,23.8798,23.9267,23.8597,23.8798,132000.0
2011-10-05 12:45:00,35.65,35.71,35.6,35.7,162600.0,23.8798,23.92,23.8463,23.9133,162600.0
2011-10-05 12:50:00,35.7,35.74,35.69,35.72,80500.0,23.9133,23.9401,23.9066,23.9267,80500.0
2011-10-05 12:55:00,35.72,35.74,35.66,35.72,93800.0,23.9267,23.9401,23.8865,23.9267,93800.0
2011-10-05 13:00:00,35.72,35.81,35.72,35.79,104600.0,23.9267,23.987,23.9267,23.9736,104600.0
2011-10-05 13:05:00,35.8,35.86,35.8,35.85,141600.0,23.9803,24.0205,23.9803,24.0138,141600.0
2011-10-05 13:10:00,35.85,35.86,35.78,35.8,112100.0,24.0138,24.0205,23.9669,23.9803,112100.0
2011-10-05 13:15:00,35.81,35.91,35.8,35.86,185900.0,23.987,24.054,23.9803,24.0205,185900.0
2011-10-05 13:20:00,35.85,35.9,35.81,35.84,421600.0,24.0138,24.0473,23.987,24.0071,421600.0
2011-10-05 13:25:00,35.85,35.91,35.84,35.9,97600.0,24.0138,24.054,24.0071,24.0473,97600.0
2011-10-05 13:30:00,35.91,35.93,35.88,35.9,111900.0,24.054,24.0674,24.0339,24.0473,111900.0
2011-10-05 13:35:00,35.9,35.91,35.83,35.85,74100.0,24.0473,24.054,24.0004,24.0138,74100.0
2011-10-05 13:40:00,35.85,35.91,35.84,35.87,81300.0,24.0138,24.054,24.0071,24.0272,81300.0
2011-10-05 13:45:00,35.87,35.96,35.87,35.94,170100.0,24.0272,24.0875,24.0272,24.0741,170100.0
2011-10-05 13:50:00,35.95,36.04,35.94,36.03,150100.0,24.0808,24.1411,24.0741,24.1344,150100.0
2011-10-05 13:55:00,36.04,36.09,36.01,36.08,88500.0,24.1411,24.1746,24.121,24.1679,88500.0
2011-10-05 14:00:00,36.08,36.15,36.08,36.12,257900.0,24.1679,24.2148,24.1679,24.1947,257900.0
2011-10-05 14:05:00,36.12,36.16,36.1,36.11,264900.0,24.1947,24.2214,24.1813,24.188,264900.0
2011-10-05 14:10:00,36.1,36.12,36.08,36.11,277900.0,24.1813,24.1947,24.1679,24.188,277900.0
2011-10-05 14:15:00,36.11,36.16,36.09,36.14,149600.0,24.188,24.2214,24.1746,24.2081,149600.0
2011-10-05 14:20:00,36.14,36.2,36.09,36.19,269900.0,24.2081,24.2482,24.1746,24.2415,269900.0
2011-10-05 14:25:00,36.19,36.22,36.17,36.19,202000.0,24.2415,24.2616,24.2281,24.2415,202000.0
2011-10-05 14:30:00,36.19,36.21,36.08,36.09,195200.0,24.2415,24.2549,24.1679,24.1746,195200.0
2011-10-05 14:35:00,36.09,36.11,35.98,36.01,199500.0,24.1746,24.188,24.1009,24.121,199500.0
2011-10-05 14:40:00,36.01,36.09,36.01,36.06,193700.0,24.121,24.1746,24.121,24.1545,193700.0
2011-10-05 14:45:00,36.06,36.18,36.05,36.17,113500.0,24.1545,24.2348,24.1478,24.2281,113500.0
2011-10-05 14:50:00,36.17,36.23,36.14,36.19,138500.0,24.2281,24.2683,24.2081,24.2415,138500.0
2011-10-05 14:55:00,36.2,36.21,36.16,36.17,175800.0,24.2482,24.2549,24.2214,24.2281,175800.0
2011-10-05 15:00:00,36.16,36.18,36.03,36.06,225800.0,24.2214,24.2348,24.1344,24.1545,225800.0
2011-10-05 15:05:00,36.05,36.1,36.01,36.06,201400.0,24.1478,24.1813,24.121,24.1545,201400.0
2011-10-05 15:10:00,36.04,36.14,36.04,36.13,210100.0,24.1411,24.2081,24.1411,24.2014,210100.0
2011-10-05 15:15:00,36.14,36.21,36.09,36.21,450700.0,24.2081,24.2549,24.1746,24.2549,450700.0
2011-10-05 15:20:00,36.2,36.24,36.09,36.12,219200.0,24.2482,24.275,24.1746,24.1947,219200.0
2011-10-05 15:25:00,36.12,36.23,36.12,36.2,189900.0,24.1947,24.2683,24.1947,24.2482,189900.0
2011-10-05 15:30:00,36.2,36.37,36.2,36.35,204500.0,24.2482,24.3621,24.2482,24.3487,204500.0
2011-10-05 15:35:00,36.35,36.44,36.33,36.41,194000.0,24.3487,24.409,24.3353,24.3889,194000.0
2011-10-05 15:40:00,36.4,36.42,36.35,36.4,418400.0,24.3822,24.3956,24.3487,24.3822,418400.0
2011-10-05 15:45:00,36.39,36.4,36.24,36.26,725800.0,24.3755,24.3822,24.275,24.2884,725800.0
2011-10-05 15:50:00,36.26,36.32,36.24,36.32,715000.0,24.2884,24.3286,24.275,24.3286,715000.0
2011-10-05 15:55:00,36.32,36.37,36.28,36.3,1345200.0,24.3286,24.3621,24.3018,24.3152,1345200.0
2011-10-06 09:30:00,36.45,36.57,36.44,36.57,866400.0,24.4157,24.4961,24.409,24.4961,866400.0
2011-10-06 09:35:00,36.57,36.62,36.52,36.6,578600.0,24.4961,24.5296,24.4626,24.5162,578600.0
2011-10-06 09:40:00,36.6,36.68,36.56,36.58,563700.0,24.5162,24.5698,24.4894,24.5028,563700.0
2011-10-06 09:45:00,36.57,36.62,36.42,36.43,454500.0,24.4961,24.5296,24.3956,24.4023,454500.0
2011-10-06 09:50:00,36.43,36.43,36.3,36.38,863900.0,24.4023,24.4023,24.3152,24.3688,863900.0
2011-10-06 09:55:00,36.37,36.42,36.3,36.4,351000.0,24.3621,24.3956,24.3152,24.3822,351000.0
2011-10-06 10:00:00,36.4,36.44,36.3,36.41,264800.0,24.3822,24.409,24.3152,24.3889,264800.0
2011-10-06 10:05:00,36.41,36.48,36.38,36.47,287100.0,24.3889,24.4358,24.3688,24.4291,287100.0
2011-10-06 10:10:00,36.47,36.64,36.45,36.63,385600.0,24.4291,24.543,24.4157,24.5363,385600.0
2011-10-06 10:15:00,36.63,36.65,36.59,36.63,289700.0,24.5363,24.5497,24.5095,24.5363,289700.0
2011-10-06 10:20:00,36.63,36.74,36.63,36.72,234800.0,24.5363,24.61,24.5363,24.5966,234800.0
2011-10-06 10:25:00,36.73,36.76,36.64,36.68,209200.0,24.6033,24.6234,24.543,24.5698,209200.0
2011-10-06 10:30:00,36.68,36.84,36.68,36.83,514600.0,24.5698,24.6769,24.5698,24.6702,514600.0
2011-10-06 10:35:00,36.84,36.86,36.77,36.8,165800.0,24.6769,24.6903,24.6301,24.6501,165800.0
2011-10-06 10:40:00,36.8,36.81,36.73,36.78,392000.0,24.6501,24.6568,24.6033,24.6368,392000.0
2011-10-06 10:45:00,36.78,36.82,36.71,36.72,2160100.0,24.6368,24.6635,24.5899,24.5966,2160100.0
2011-10-06 10:50:00,36.73,36.78,36.7,36.77,531800.0,24.6033,24.6368,24.5832,24.6301,531800.0
2011-10-06 10:55:00,36.78,36.79,36.7,36.72,280100.0,24.6368,24.6434,24.5832,24.5966,280100.0
2011-10-06 11:00:00,36.73,36.79,36.7,36.77,625700.0,24.6033,24.6434,24.5832,24.6301,625700.0
2011-10-06 11:05:00,36.77,36.84,36.72,36.82,690000.0,24.6301,24.6769,24.5966,24.6635,690000.0
2011-10-06 11:10:00,36.82,36.92,36.79,36.92,1308700.0,24.6635,24.7305,24.6434,24.7305,1308700.0
2011-10-06 11:15:00,36.93,36.94,36.84,36.84,300800.0,24.7372,24.7439,24.6769,24.6769,300800.0
2011-10-06 11:20:00,36.84,36.85,36.77,36.79,297700.0,24.6769,24.6836,24.6301,24.6434,297700.0
2011-10-06 11:25:00,36.79,36.88,36.77,36.87,809400.0,24.6434,24.7037,24.6301,24.697,809400.0
2011-10-06 11:30:00,36.87,36.93,36.86,36.93,473900.0,24.697,24.7372,24.6903,24.7372,473900.0
2011-10-06 11:35:00,36.93,37.05,36.9,37.04,300100.0,24.7372,24.8176,24.7171,24.8109,300100.0
2011-10-06 11:40:00,37.05,37.1,37.02,37.1,270800.0,24.8176,24.8511,24.7975,24.8511,270800.0
2011-10-06 11:45:00,37.09,37.12,37.0,37.01,160000.0,24.8444,24.8645,24.7841,24.7908,160000.0
2011-10-06 11:50:00,37.0,37.03,36.96,36.99,152600.0,24.7841,24.8042,24.7573,24.7774,152600.0
2011-10-06 11:55:00,36.99,37.03,36.96,37.02,163400.0,24.7774,24.8042,24.7573,24.7975,163400.0
2011-10-06 12:00:00,37.02,37.04,36.99,37.01,176100.0,24.7975,24.8109,24.7774,24.7908,176100.0
2011-10-06 12:05:00,37.01,37.02,36.96,36.97,267800.0,24.7908,24.7975,24.7573,24.764,267800.0
2011-10-06 12:10:00,36.97,37.04,36.95,37.03,388700.0,24.764,24.8109,24.7506,24.8042,388700.0
2011-10-06 12:15:00,37.02,37.08,36.97,37.03,572300.0,24.7975,24.8377,24.764,24.8042,572300.0
2011-10-06 12:20:00,37.02,37.09,37.02,37.08,251800.0,24.7975,24.8444,24.7975,24.8377,251800.0
2011-10-06 12:25:00,37.08,37.09,37.01,37.02,262400.0,24.8377,24.8444,24.7908,24.7975,262400.0
2011-10-06 12:30:00,37.03,37.08,37.0,37.07,392300.0,24.8042,24.8377,24.7841,24.831,392300.0
2011-10-06 12:35:00,37.07,37.09,37.05,37.07,483800.0,24.831,24.8444,24.8176,24.831,483800.0
2011-10-06 12:40:00,37.08,37.1,37.04,37.04,231200.0,24.8377,24.8511,24.8109,24.8109,231200.0
2011-10-06 12:45:00,37.03,37.05,37.0,37.04,257800.0,24.8042,24.8176,24.7841,24.8109,257800.0
2011-10-06 12:50:00,37.04,37.05,36.99,37.03,177500.0,24.8109,24.8176,24.7774,24.8042,177500.0
2011-10-06 12:55:00,37.03,37.06,37.0,37.02,71600.0,24.8042,24.8243,24.7841,24.7975,71600.0
2011-10-06 13:00:00,37.01,37.04,36.97,36.98,229600.0,24.7908,24.8109,24.764,24.7707,229600.0
2011-10-06 13:05:00,36.98,37.0,36.93,36.95,623000.0,24.7707,24.7841,24.7372,24.7506,623000.0
2011-10-06 13:10:00,36.96,37.0,36.95,36.97,384600.0,24.7573,24.7841,24.7506,24.764,384600.0
2011-10-06 13:15:00,36.97,36.97,36.93,36.95,116500.0,24.764,24.764,24.7372,24.7506,116500.0
2011-10-06 13:20:00,36.95,36.98,36.93,36.98,326900.0,24.7506,24.7707,24.7372,24.7707,326900.0
2011-10-06 13:25:00,36.98,37.01,36.91,36.93,401800.0,24.7707,24.7908,24.7238,24.7372,401800.0
2011-10-06 13:30:00,36.94,36.98,36.92,36.95,566500.0,24.7439,24.7707,24.7305,24.7506,566500.0
2011-10-06 13:35:00,36.95,36.96,36.86,36.88,292800.0,24.7506,24.7573,24.6903,24.7037,292800.0
2011-10-06 13:40:00,36.89,36.95,36.88,36.9,320700.0,24.7104,24.7506,24.7037,24.7171,320700.0
2011-10-06 13:45:00,36.9,36.97,36.88,36.95,617900.0,24.7171,24.764,24.7037,24.7506,617900.0
2011-10-06 13:50:00,36.95,37.02,36.95,36.99,309900.0,24.7506,24.7975,24.7506,24.7774,309900.0
2011-10-06 13:55:00,36.99,37.02,36.95,36.99,460000.0,24.7774,24.7975,24.7506,24.7774,460000.0
2011-10-06 14:00:00,37.0,37.05,36.93,37.05,587900.0,24.7841,24.8176,24.7372,24.8176,587900.0
2011-10-06 14:05:00,37.05,37.11,37.04,37.09,347400.0,24.8176,24.8578,24.8109,24.8444,347400.0
2011-10-06 14:10:00,37.1,37.13,37.09,37.12,152000.0,24.8511,24.8712,24.8444,24.8645,152000.0
2011-10-06 14:15:00,37.11,37.18,37.11,37.18,202100.0,24.8578,24.9047,24.8578,24.9047,202100.0
2011-10-06 14:20:00,37.18,37.19,37.13,37.16,90600.0,24.9047,24.9114,24.8712,24.8913,90600.0
2011-10-06 14:25:00,37.16,37.19,37.12,37.14,140000.0,24.8913,24.9114,24.8645,24.8779,140000.0
2011-10-06 14:30:00,37.13,37.17,37.04,37.05,180300.0,24.8712,24.898,24.8109,24.8176,180300.0
2011-10-06 14:35:00,37.04,37.09,37.01,37.03,267600.0,24.8109,24.8444,24.7908,24.8042,267600.0
2011-10-06 14:40:00,37.03,37.15,37.02,37.12,209800.0,24.8042,24.8846,24.7975,24.8645,209800.0
2011-10-06 14:45:00,37.13,37.18,37.08,37.15,862700.0,24.8712,24.9047,24.8377,24.8846,862700.0
2011-10-06 14:50:00,37.15,37.19,37.15,37.17,569400.0,24.8846,24.9114,24.8846,24.898,569400.0
2011-10-06 14:55:00,37.17,37.23,37.15,37.21,493200.0,24.898,24.9382,24.8846,24.9248,493200.0
2011-10-06 15:00:00,37.21,37.22,37.18,37.21,210800.0,24.9248,24.9315,24.9047,24.9248,210800.0
2011-10-06 15:05:00,37.21,37.25,37.2,37.25,365600.0,24.9248,24.9516,24.9181,24.9516,365600.0
2011-10-06 15:10:00,37.25,37.3,37.22,37.22,283000.0,24.9516,24.9851,24.9315,24.9315,283000.0
2011-10-06 15:15:00,37.22,37.23,37.16,37.16,357900.0,24.9315,24.9382,24.8913,24.8913,357900.0
2011-10-06 15:20:00,37.16,37.19,37.13,37.15,284100.0,24.8913,24.9114,24.8712,24.8846,284100.0
2011-10-06 15:25:00,37.14,37.25,37.14,37.14,166600.0,24.8779,24.9516,24.8779,24.8779,166600.0
2011-10-06 15:30:00,37.14,37.27,37.14,37.21,209900.0,24.8779,24.965,24.8779,24.9248,209900.0
2011-10-06 15:35:00,37.22,37.27,37.18,37.25,159600.0,24.9315,24.965,24.9047,24.9516,159600.0
2011-10-06 15:40:00,37.24,37.36,37.24,37.33,437600.0,24.9449,25.0253,24.9449,25.0052,437600.0
2011-10-06 15:45:00,37.34,37.36,37.28,37.31,469000.0,25.0119,25.0253,24.9717,24.9918,469000.0
2011-10-06 15:50:00,37.31,37.35,37.29,37.35,605200.0,24.9918,25.0186,24.9784,25.0186,605200.0
2011-10-06 15:55:00,37.35,37.56,37.34,37.48,2017400.0,25.0186,25.1592,25.0119,25.1056,2017400.0
2011-10-07 09:30:00,37.74,37.82,37.67,37.76,1134400.0,25.2798,25.3334,25.2329,25.2932,1134400.0
2011-10-07 09:35:00,37.76,37.81,37.68,37.68,963800.0,25.2932,25.3267,25.2396,25.2396,963800.0
2011-10-07 09:40:00,37.69,37.7,37.63,37.67,336400.0,25.2463,25.253,25.2061,25.2329,336400.0
2011-10-07 09:45:00,37.66,37.66,37.49,37.56,1147500.0,25.2262,25.2262,25.1123,25.1592,1147500.0
2011-10-07 09:50:00,37.56,37.65,37.46,37.62,776700.0,25.1592,25.2195,25.0922,25.1994,776700.0
2011-10-07 09:55:00,37.62,37.7,37.62,37.7,639400.0,25.1994,25.253,25.1994,25.253,639400.0
2011-10-07 10:00:00,37.7,37.73,37.58,37.68,433800.0,25.253,25.2731,25.1726,25.2396,433800.0
2011-10-07 10:05:00,37.68,37.69,37.58,37.58,471500.0,25.2396,25.2463,25.1726,25.1726,471500.0
2011-10-07 10:10:00,37.58,37.73,37.55,37.73,159100.0,25.1726,25.2731,25.1525,25.2731,159100.0
2011-10-07 10:15:00,37.74,37.83,37.73,37.78,136900.0,25.2798,25.3401,25.2731,25.3066,136900.0
2011-10-07 10:20:00,37.78,37.81,37.71,37.81,253300.0,25.3066,25.3267,25.2597,25.3267,253300.0
2011-10-07 10:25:00,37.81,37.85,37.78,37.79,395200.0,25.3267,25.3535,25.3066,25.3133,395200.0
2011-10-07 10:30:00,37.79,37.87,37.77,37.84,1239300.0,25.3133,25.3669,25.2999,25.3468,1239300.0
2011-10-07 10:35:00,37.84,37.85,37.72,37.73,212900.0,25.3468,25.3535,25.2664,25.2731,212900.0
2011-10-07 10:40:00,37.73,37.75,37.69,37.7,135600.0,25.2731,25.2865,25.2463,25.253,135600.0
2011-10-07 10:45:00,37.7,37.73,37.65,37.67,188600.0,25.253,25.2731,25.2195,25.2329,188600.0
2011-10-07 10:50:00,37.67,37.74,37.67,37.69,282000.0,25.2329,25.2798,25.2329,25.2463,282000.0
2011-10-07 10:55:00,37.69,37.7,37.59,37.6,220900.0,25.2463,25.253,25.1793,25.186,220900.0
2011-10-07 11:00:00,37.59,37.6,37.51,37.52,183400.0,25.1793,25.186,25.1257,25.1324,183400.0
2011-10-07 11:05:00,37.53,37.55,37.5,37.52,279500.0,25.1391,25.1525,25.119,25.1324,279500.0
2011-10-07 11:10:00,37.53,37.54,37.4,37.4,245100.0,25.1391,25.1458,25.0521,25.0521,245100.0
2011-10-07 11:15:00,37.41,37.51,37.41,37.48,249200.0,25.0587,25.1257,25.0587,25.1056,249200.0
2011-10-07 11:20:00,37.48,37.5,37.37,37.5,244900.0,25.1056,25.119,25.032,25.119,244900.0
2011-10-07 11:25:00,37.49,37.5,37.43,37.45,225900.0,25.1123,25.119,25.0721,25.0855,225900.0
2011-10-07 11:30:00,37.46,37.5,37.45,37.48,124000.0,25.0922,25.119,25.0855,25.1056,124000.0
2011-10-07 11:35:00,37.48,37.49,37.38,37.41,82100.0,25.1056,25.1123,25.0387,25.0587,82100.0
2011-10-07 11:40:00,37.41,37.52,37.4,37.48,72900.0,25.0587,25.1324,25.0521,25.1056,72900.0
2011-10-07 11:45:00,37.47,37.55,37.46,37.46,115200.0,25.0989,25.1525,25.0922,25.0922,115200.0
2011-10-07 11:50:00,37.47,37.53,37.45,37.53,87500.0,25.0989,25.1391,25.0855,25.1391,87500.0
2011-10-07 11:55:00,37.52,37.55,37.47,37.55,147100.0,25.1324,25.1525,25.0989,25.1525,147100.0
2011-10-07 12:00:00,37.55,37.56,37.33,37.43,510100.0,25.1525,25.1592,25.0052,25.0721,510100.0
2011-10-07 12:05:00,37.44,37.51,37.43,37.5,284600.0,25.0788,25.1257,25.0721,25.119,284600.0
2011-10-07 12:10:00,37.5,37.5,37.31,37.4,327500.0,25.119,25.119,24.9918,25.0521,327500.0
2011-10-07 12:15:00,37.4,37.42,37.09,37.11,283300.0,25.0521,25.0654,24.8444,24.8578,283300.0
2011-10-07 12:20:00,37.11,37.16,36.96,37.08,329900.0,24.8578,24.8913,24.7573,24.8377,329900.0
2011-10-07 12:25:00,37.09,37.19,37.02,37.15,229700.0,24.8444,24.9114,24.7975,24.8846,229700.0
2011-10-07 12:30:00,37.13,37.16,37.03,37.11,272900.0,24.8712,24.8913,24.8042,24.8578,272900.0
2011-10-07 12:35:00,37.12,37.18,37.1,37.12,159100.0,24.8645,24.9047,24.8511,24.8645,159100.0
2011-10-07 12:40:00,37.13,37.16,36.99,37.0,287700.0,24.8712,24.8913,24.7774,24.7841,287700.0
2011-10-07 12:45:00,36.99,37.09,36.97,37.06,114200.0,24.7774,24.8444,24.764,24.8243,114200.0
2011-10-07 12:50:00,37.05,37.08,36.95,36.96,180800.0,24.8176,24.8377,24.7506,24.7573,180800.0
2011-10-07 12:55:00,36.96,36.98,36.9,36.96,287500.0,24.7573,24.7707,24.7171,24.7573,287500.0
2011-10-07 13:00:00,36.96,37.01,36.92,36.96,166300.0,24.7573,24.7908,24.7305,24.7573,166300.0
2011-10-07 13:05:00,36.96,36.97,36.85,36.9,188500.0,24.7573,24.764,24.6836,24.7171,188500.0
2011-10-07 13:10:00,36.91,36.99,36.89,36.98,269500.0,24.7238,24.7774,24.7104,24.7707,269500.0
2011-10-07 13:15:00,36.98,37.01,36.92,36.94,78400.0,24.7707,24.7908,24.7305,24.7439,78400.0
2011-10-07 13:20:00,36.94,36.99,36.92,36.98,75000.0,24.7439,24.7774,24.7305,24.7707,75000.0
2011-10-07 13:25:00,36.98,37.05,36.97,36.99,79100.0,24.7707,24.8176,24.764,24.7774,79100.0
2011-10-07 13:30:00,36.99,37.0,36.93,36.93,53800.0,24.7774,24.7841,24.7372,24.7372,53800.0
2011-10-07 13:35:00,36.94,36.95,36.9,36.92,45300.0,24.7439,24.7506,24.7171,24.7305,45300.0
2011-10-07 13:40:00,36.91,36.95,36.84,36.84,37600.0,24.7238,24.7506,24.6769,24.6769,37600.0
2011-10-07 13:45:00,36.85,36.95,36.84,36.93,109100.0,24.6836,24.7506,24.6769,24.7372,109100.0
2011-10-07 13:50:00,36.93,36.98,36.93,36.97,190200.0,24.7372,24.7707,24.7372,24.764,190200.0
2011-10-07 13:55:00,36.97,37.08,36.95,37.06,105800.0,24.764,24.8377,24.7506,24.8243,105800.0
2011-10-07 14:00:00,37.07,37.11,37.06,37.11,87000.0,24.831,24.8578,24.8243,24.8578,87000.0
2011-10-07 14:05:00,37.11,37.14,37.05,37.09,114400.0,24.8578,24.8779,24.8176,24.8444,114400.0
2011-10-07 14:10:00,37.09,37.12,37.01,37.05,53900.0,24.8444,24.8645,24.7908,24.8176,53900.0
2011-10-07 14:15:00,37.04,37.12,37.01,37.11,176700.0,24.8109,24.8645,24.7908,24.8578,176700.0
2011-10-07 14:20:00,37.12,37.24,37.12,37.17,109100.0,24.8645,24.9449,24.8645,24.898,109100.0
2011-10-07 14:25:00,37.17,37.25,37.09,37.09,168800.0,24.898,24.9516,24.8444,24.8444,168800.0
2011-10-07 14:30:00,37.09,37.16,37.09,37.13,79500.0,24.8444,24.8913,24.8444,24.8712,79500.0
2011-10-07 14:35:00,37.13,37.25,37.13,37.21,182600.0,24.8712,24.9516,24.8712,24.9248,182600.0
2011-10-07 14:40:00,37.22,37.22,37.11,37.13,155000.0,24.9315,24.9315,24.8578,24.8712,155000.0
2011-10-07 14:45:00,37.13,37.2,37.12,37.15,128700.0,24.8712,24.9181,24.8645,24.8846,128700.0
2011-10-07 14:50:00,37.15,37.17,37.08,37.11,194600.0,24.8846,24.898,24.8377,24.8578,194600.0
2011-10-07 14:55:00,37.11,37.22,37.09,37.17,153000.0,24.8578,24.9315,24.8444,24.898,153000.0
2011-10-07 15:00:00,37.17,37.21,37.12,37.15,92400.0,24.898,24.9248,24.8645,24.8846,92400.0
2011-10-07 15:05:00,37.15,37.25,37.15,37.23,85900.0,24.8846,24.9516,24.8846,24.9382,85900.0
2011-10-07 15:10:00,37.23,37.3,37.19,37.28,190300.0,24.9382,24.9851,24.9114,24.9717,190300.0
2011-10-07 15:15:00,37.27,37.43,37.27,37.36,114600.0,24.965,25.0721,24.965,25.0253,114600.0
2011-10-07 15:20:00,37.36,37.45,37.36,37.44,231200.0,25.0253,25.0855,25.0253,25.0788,231200.0
2011-10-07 15:25:00,37.44,37.5,37.41,37.5,266600.0,25.0788,25.119,25.0587,25.119,266600.0
2011-10-07 15:30:00,37.49,37.53,37.43,37.44,252600.0,25.1123,25.1391,25.0721,25.0788,252600.0
2011-10-07 15:35:00,37.44,37.47,37.34,37.34,289000.0,25.0788,25.0989,25.0119,25.0119,289000.0
2011-10-07 15:40:00,37.34,37.35,37.19,37.29,369600.0,25.0119,25.0186,24.9114,24.9784,369600.0
2011-10-07 15:45:00,37.29,37.3,37.18,37.19,265400.0,24.9784,24.9851,24.9047,24.9114,265400.0
2011-10-07 15:50:00,37.19,37.21,37.0,37.11,576600.0,24.9114,24.9248,24.7841,24.8578,576600.0
2011-10-07 15:55:00,37.1,37.12,36.93,37.02,1059000.0,24.8511,24.8645,24.7372,24.7975,1059000.0
2011-10-10 09:30:00,38.08,38.11,38.04,38.06,363100.0,25.5075,25.5276,25.4807,25.4941,363100.0
2011-10-10 09:35:00,38.06,38.14,38.05,38.13,508100.0,25.4941,25.5477,25.4874,25.541,508100.0
2011-10-10 09:40:00,38.13,38.16,38.1,38.12,374100.0,25.541,25.5611,25.5209,25.5343,374100.0
2011-10-10 09:45:00,38.12,38.15,38.08,38.15,374700.0,25.5343,25.5544,25.5075,25.5544,374700.0
2011-10-10 09:50:00,38.15,38.26,38.14,38.2,255600.0,25.5544,25.6281,25.5477,25.5879,255600.0
2011-10-10 09:55:00,38.2,38.22,38.14,38.19,322800.0,25.5879,25.6013,25.5477,25.5812,322800.0
2011-10-10 10:00:00,38.19,38.23,38.15,38.21,241500.0,25.5812,25.608,25.5544,25.5946,241500.0
2011-10-10 10:05:00,38.2,38.24,38.18,38.23,400200.0,25.5879,25.6147,25.5745,25.608,400200.0
2011-10-10 10:10:00,38.23,38.32,38.23,38.28,227200.0,25.608,25.6683,25.608,25.6415,227200.0
2011-10-10 10:15:00,38.29,38.34,38.28,38.33,426500.0,25.6482,25.6817,25.6415,25.675,426500.0
2011-10-10 10:20:00,38.32,38.39,38.32,38.36,315600.0,25.6683,25.7152,25.6683,25.6951,315600.0
2011-10-10 10:25:00,38.36,38.37,38.31,38.32,241600.0,25.6951,25.7018,25.6616,25.6683,241600.0
2011-10-10 10:30:00,38.32,38.37,38.31,38.34,126500.0,25.6683,25.7018,25.6616,25.6817,126500.0
2011-10-10 10:35:00,38.34,38.42,38.33,38.37,254500.0,25.6817,25.7353,25.675,25.7018,254500.0
2011-10-10 10:40:00,38.36,38.44,38.35,38.4,324800.0,25.6951,25.7487,25.6884,25.7219,324800.0
2011-10-10 10:45:00,38.4,38.48,38.39,38.42,262600.0,25.7219,25.7755,25.7152,25.7353,262600.0
2011-10-10 10:50:00,38.41,38.43,38.37,38.4,263000.0,25.7286,25.742,25.7018,25.7219,263000.0
2011-10-10 10:55:00,38.4,38.41,38.38,38.4,145000.0,25.7219,25.7286,25.7085,25.7219,145000.0
2011-10-10 11:00:00,38.4,38.46,38.39,38.43,174400.0,25.7219,25.7621,25.7152,25.742,174400.0
2011-10-10 11:05:00,38.42,38.44,38.4,38.43,56400.0,25.7353,25.7487,25.7219,25.742,56400.0
2011-10-10 11:10:00,38.43,38.44,38.39,38.43,70200.0,25.742,25.7487,25.7152,25.742,70200.0
2011-10-10 11:15:00,38.43,38.47,38.42,38.47,129800.0,25.742,25.7688,25.7353,25.7688,129800.0
2011-10-10 11:20:00,38.47,38.48,38.43,38.45,39000.0,25.7688,25.7755,25.742,25.7554,39000.0
2011-10-10 11:25:00,38.45,38.51,38.45,38.5,104500.0,25.7554,25.7956,25.7554,25.7889,104500.0
2011-10-10 11:30:00,38.5,38.52,38.48,38.5,78300.0,25.7889,25.8023,25.7755,25.7889,78300.0
2011-10-10 11:35:00,38.5,38.5,38.44,38.47,437300.0,25.7889,25.7889,25.7487,25.7688,437300.0
2011-10-10 11:40:00,38.46,38.5,38.46,38.48,121100.0,25.7621,25.7889,25.7621,25.7755,121100.0
2011-10-10 11:45:00,38.49,38.5,38.44,38.44,45500.0,25.7822,25.7889,25.7487,25.7487,45500.0
2011-10-10 11:50:00,38.45,38.49,38.45,38.47,39600.0,25.7554,25.7822,25.7554,25.7688,39600.0
2011-10-10 11:55:00,38.48,38.52,38.48,38.5,56900.0,25.7755,25.8023,25.7755,25.7889,56900.0
2011-10-10 12:00:00,38.51,38.52,38.48,38.51,65000.0,25.7956,25.8023,25.7755,25.7956,65000.0
2011-10-10 12:05:00,38.51,38.53,38.47,38.51,122700.0,25.7956,25.809,25.7688,25.7956,122700.0
2011-10-10 12:10:00,38.52,38.59,38.51,38.58,278100.0,25.8023,25.8492,25.7956,25.8425,278100.0
2011-10-10 12:15:00,38.57,38.62,38.55,38.6,254500.0,25.8358,25.8693,25.8224,25.8559,254500.0
2011-10-10 12:20:00,38.59,38.6,38.56,38.57,107500.0,25.8492,25.8559,25.8291,25.8358,107500.0
2011-10-10 12:25:00,38.58,38.6,38.57,38.59,93800.0,25.8425,25.8559,25.8358,25.8492,93800.0
2011-10-10 12:30:00,38.58,38.59,38.56,38.57,67600.0,25.8425,25.8492,25.8291,25.8358,67600.0
2011-10-10 12:35:00,38.56,38.57,38.53,38.54,67700.0,25.8291,25.8358,25.809,25.8157,67700.0
2011-10-10 12:40:00,38.54,38.61,38.54,38.56,227700.0,25.8157,25.8626,25.8157,25.8291,227700.0
2011-10-10 12:45:00,38.56,38.59,38.53,38.56,191000.0,25.8291,25.8492,25.809,25.8291,191000.0
2011-10-10 12:50:00,38.57,38.6,38.56,38.57,89900.0,25.8358,25.8559,25.8291,25.8358,89900.0
2011-10-10 12:55:00,38.58,38.61,38.57,38.61,100900.0,25.8425,25.8626,25.8358,25.8626,100900.0
2011-10-10 13:00:00,38.6,38.62,38.58,38.6,164600.0,25.8559,25.8693,25.8425,25.8559,164600.0
2011-10-10 13:05:00,38.6,38.62,38.58,38.61,82700.0,25.8559,25.8693,25.8425,25.8626,82700.0
2011-10-10 13:10:00,38.61,38.63,38.6,38.63,59300.0,25.8626,25.876,25.8559,25.876,59300.0
2011-10-10 13:15:00,38.62,38.64,38.61,38.64,60000.0,25.8693,25.8827,25.8626,25.8827,60000.0
2011-10-10 13:20:00,38.63,38.66,38.62,38.65,176700.0,25.876,25.8961,25.8693,25.8894,176700.0
2011-10-10 13:25:00,38.65,38.67,38.62,38.62,132300.0,25.8894,25.9027,25.8693,25.8693,132300.0
2011-10-10 13:30:00,38.63,38.63,38.58,38.6,166100.0,25.876,25.876,25.8425,25.8559,166100.0
2011-10-10 13:35:00,38.6,38.63,38.6,38.63,167200.0,25.8559,25.876,25.8559,25.876,167200.0
2011-10-10 13:40:00,38.63,38.64,38.6,38.63,514800.0,25.876,25.8827,25.8559,25.876,514800.0
2011-10-10 13:45:00,38.62,38.63,38.6,38.63,217600.0,25.8693,25.876,25.8559,25.876,217600.0
2011-10-10 13:50:00,38.63,38.63,38.59,38.6,232300.0,25.876,25.876,25.8492,25.8559,232300.0
2011-10-10 13:55:00,38.6,38.63,38.6,38.62,204700.0,25.8559,25.876,25.8559,25.8693,204700.0
2011-10-10 14:00:00,38.61,38.64,38.59,38.6,307500.0,25.8626,25.8827,25.8492,25.8559,307500.0
2011-10-10 14:05:00,38.6,38.61,38.55,38.56,219200.0,25.8559,25.8626,25.8224,25.8291,219200.0
2011-10-10 14:10:00,38.56,38.59,38.55,38.59,126400.0,25.8291,25.8492,25.8224,25.8492,126400.0
2011-10-10 14:15:00,38.6,38.6,38.57,38.59,130200.0,25.8559,25.8559,25.8358,25.8492,130200.0
2011-10-10 14:20:00,38.58,38.63,38.58,38.62,149900.0,25.8425,25.876,25.8425,25.8693,149900.0
2011-10-10 14:25:00,38.62,38.64,38.6,38.62,68000.0,25.8693,25.8827,25.8559,25.8693,68000.0
2011-10-10 14:30:00,38.62,38.65,38.62,38.63,170100.0,25.8693,25.8894,25.8693,25.876,170100.0
2011-10-10 14:35:00,38.62,38.63,38.59,38.59,112900.0,25.8693,25.876,25.8492,25.8492,112900.0
2011-10-10 14:40:00,38.59,38.62,38.58,38.61,172600.0,25.8492,25.8693,25.8425,25.8626,172600.0
2011-10-10 14:45:00,38.6,38.62,38.56,38.58,120400.0,25.8559,25.8693,25.8291,25.8425,120400.0
2011-10-10 14:50:00,38.58,38.6,38.57,38.58,239000.0,25.8425,25.8559,25.8358,25.8425,239000.0
2011-10-10 14:55:00,38.58,38.58,38.55,38.55,141700.0,25.8425,25.8425,25.8224,25.8224,141700.0
2011-10-10 15:00:00,38.55,38.58,38.55,38.55,100500.0,25.8224,25.8425,25.8224,25.8224,100500.0
2011-10-10 15:05:00,38.55,38.55,38.46,38.5,99100.0,25.8224,25.8224,25.7621,25.7889,99100.0
2011-10-10 15:10:00,38.49,38.51,38.41,38.42,90900.0,25.7822,25.7956,25.7286,25.7353,90900.0
2011-10-10 15:15:00,38.43,38.48,38.42,38.47,101200.0,25.742,25.7755,25.7353,25.7688,101200.0
2011-10-10 15:20:00,38.47,38.47,38.36,38.36,156900.0,25.7688,25.7688,25.6951,25.6951,156900.0
2011-10-10 15:25:00,38.36,38.45,38.36,38.41,99200.0,25.6951,25.7554,25.6951,25.7286,99200.0
2011-10-10 15:30:00,38.41,38.47,38.35,38.42,279100.0,25.7286,25.7688,25.6884,25.7353,279100.0
2011-10-10 15:35:00,38.43,38.44,38.37,38.44,367200.0,25.742,25.7487,25.7018,25.7487,367200.0
2011-10-10 15:40:00,38.44,38.55,38.36,38.55,532200.0,25.7487,25.8224,25.6951,25.8224,532200.0
2011-10-10 15:45:00,38.54,38.57,38.51,38.57,326000.0,25.8157,25.8358,25.7956,25.8358,326000.0
2011-10-10 15:50:00,38.57,38.68,38.56,38.68,630000.0,25.8358,25.9094,25.8291,25.9094,630000.0
2011-10-10 15:55:00,38.68,38.69,38.61,38.68,770800.0,25.9094,25.9161,25.8626,25.9094,770800.0
2011-10-11 09:30:00,38.18,38.25,38.12,38.17,642900.0,25.5745,25.6214,25.5343,25.5678,642900.0
2011-10-11 09:35:00,38.16,38.26,38.14,38.21,425500.0,25.5611,25.6281,25.5477,25.5946,425500.0
2011-10-11 09:40:00,38.21,38.24,38.14,38.18,199500.0,25.5946,25.6147,25.5477,25.5745,199500.0
2011-10-11 09:45:00,38.19,38.33,38.16,38.32,178300.0,25.5812,25.675,25.5611,25.6683,178300.0
2011-10-11 09:50:00,38.33,38.39,38.29,38.37,336600.0,25.675,25.7152,25.6482,25.7018,336600.0
2011-10-11 09:55:00,38.36,38.37,38.3,38.31,192200.0,25.6951,25.7018,25.6549,25.6616,192200.0
2011-10-11 10:00:00,38.3,38.31,38.21,38.23,292900.0,25.6549,25.6616,25.5946,25.608,292900.0
2011-10-11 10:05:00,38.23,38.27,38.19,38.26,539000.0,25.608,25.6348,25.5812,25.6281,539000.0
2011-10-11 10:10:00,38.26,38.39,38.25,38.38,225400.0,25.6281,25.7152,25.6214,25.7085,225400.0
2011-10-11 10:15:00,38.37,38.45,38.33,38.4,221900.0,25.7018,25.7554,25.675,25.7219,221900.0
2011-10-11 10:20:00,38.41,38.54,38.38,38.53,319100.0,25.7286,25.8157,25.7085,25.809,319100.0
2011-10-11 10:25:00,38.53,38.6,38.51,38.59,357300.0,25.809,25.8559,25.7956,25.8492,357300.0
2011-10-11 10:30:00,38.59,38.62,38.57,38.59,136600.0,25.8492,25.8693,25.8358,25.8492,136600.0
2011-10-11 10:35:00,38.59,38.65,38.56,38.64,286700.0,25.8492,25.8894,25.8291,25.8827,286700.0
2011-10-11 10:40:00,38.64,38.73,38.62,38.73,209900.0,25.8827,25.9429,25.8693,25.9429,209900.0
2011-10-11 10:45:00,38.73,38.76,38.69,38.69,198600.0,25.9429,25.963,25.9161,25.9161,198600.0
2011-10-11 10:50:00,38.69,38.71,38.63,38.64,189300.0,25.9161,25.9295,25.876,25.8827,189300.0
2011-10-11 10:55:00,38.64,38.71,38.6,38.7,268300.0,25.8827,25.9295,25.8559,25.9228,268300.0
2011-10-11 11:00:00,38.7,38.74,38.7,38.74,150100.0,25.9228,25.9496,25.9228,25.9496,150100.0
2011-10-11 11:05:00,38.73,38.73,38.65,38.7,103300.0,25.9429,25.9429,25.8894,25.9228,103300.0
2011-10-11 11:10:00,38.7,38.71,38.65,38.66,150600.0,25.9228,25.9295,25.8894,25.8961,150600.0
2011-10-11 11:15:00,38.65,38.66,38.63,38.65,351700.0,25.8894,25.8961,25.876,25.8894,351700.0
2011-10-11 11:20:00,38.64,38.65,38.6,38.64,167800.0,25.8827,25.8894,25.8559,25.8827,167800.0
2011-10-11 11:25:00,38.64,38.7,38.64,38.67,111700.0,25.8827,25.9228,25.8827,25.9027,111700.0
2011-10-11 11:30:00,38.67,38.72,38.65,38.72,128600.0,25.9027,25.9362,25.8894,25.9362,128600.0
2011-10-11 11:35:00,38.72,38.75,38.7,38.75,175300.0,25.9362,25.9563,25.9228,25.9563,175300.0
2011-10-11 11:40:00,38.74,38.82,38.74,38.82,360800.0,25.9496,26.0032,25.9496,26.0032,360800.0
2011-10-11 11:45:00,38.83,38.83,38.8,38.81,94500.0,26.0099,26.0099,25.9898,25.9965,94500.0
2011-10-11 11:50:00,38.81,38.83,38.77,38.79,157100.0,25.9965,26.0099,25.9697,25.9831,157100.0
2011-10-11 11:55:00,38.79,38.89,38.79,38.87,227400.0,25.9831,26.0501,25.9831,26.0367,227400.0
2011-10-11 12:00:00,38.88,38.88,38.81,38.82,187200.0,26.0434,26.0434,25.9965,26.0032,187200.0
2011-10-11 12:05:00,38.82,38.9,38.81,38.9,181200.0,26.0032,26.0568,25.9965,26.0568,181200.0
2011-10-11 12:10:00,38.89,38.91,38.87,38.9,80200.0,26.0501,26.0635,26.0367,26.0568,80200.0
2011-10-11 12:15:00,38.9,38.93,38.89,38.9,105300.0,26.0568,26.0769,26.0501,26.0568,105300.0
2011-10-11 12:20:00,38.9,38.9,38.82,38.84,153100.0,26.0568,26.0568,26.0032,26.0166,153100.0
2011-10-11 12:25:00,38.83,38.85,38.82,38.85,53900.0,26.0099,26.0233,26.0032,26.0233,53900.0
2011-10-11 12:30:00,38.85,38.85,38.72,38.72,143400.0,26.0233,26.0233,25.9362,25.9362,143400.0
2011-10-11 12:35:00,38.73,38.76,38.66,38.66,120700.0,25.9429,25.963,25.8961,25.8961,120700.0
2011-10-11 12:40:00,38.66,38.69,38.62,38.69,67000.0,25.8961,25.9161,25.8693,25.9161,67000.0
2011-10-11 12:45:00,38.69,38.7,38.61,38.62,138000.0,25.9161,25.9228,25.8626,25.8693,138000.0
2011-10-11 12:50:00,38.62,38.66,38.6,38.65,194600.0,25.8693,25.8961,25.8559,25.8894,194600.0
2011-10-11 12:55:00,38.66,38.73,38.66,38.72,163000.0,25.8961,25.9429,25.8961,25.9362,163000.0
2011-10-11 13:00:00,38.71,38.75,38.68,38.69,121700.0,25.9295,25.9563,25.9094,25.9161,121700.0
2011-10-11 13:05:00,38.7,38.72,38.63,38.7,101400.0,25.9228,25.9362,25.876,25.9228,101400.0
2011-10-11 13:10:00,38.69,38.7,38.58,38.62,149500.0,25.9161,25.9228,25.8425,25.8693,149500.0
2011-10-11 13:15:00,38.62,38.7,38.62,38.68,153900.0,25.8693,25.9228,25.8693,25.9094,153900.0
2011-10-11 13:20:00,38.68,38.75,38.68,38.72,70100.0,25.9094,25.9563,25.9094,25.9362,70100.0
2011-10-11 13:25:00,38.71,38.77,38.68,38.75,91300.0,25.9295,25.9697,25.9094,25.9563,91300.0
2011-10-11 13:30:00,38.76,38.77,38.73,38.74,90900.0,25.963,25.9697,25.9429,25.9496,90900.0
2011-10-11 13:35:00,38.74,38.79,38.73,38.75,82600.0,25.9496,25.9831,25.9429,25.9563,82600.0
2011-10-11 13:40:00,38.75,38.76,38.71,38.73,62600.0,25.9563,25.963,25.9295,25.9429,62600.0
2011-10-11 13:45:00,38.73,38.77,38.68,38.69,79500.0,25.9429,25.9697,25.9094,25.9161,79500.0
2011-10-11 13:50:00,38.7,38.82,38.68,38.81,146900.0,25.9228,26.0032,25.9094,25.9965,146900.0
2011-10-11 13:55:00,38.81,38.85,38.79,38.85,142000.0,25.9965,26.0233,25.9831,26.0233,142000.0
2011-10-11 14:00:00,38.85,38.86,38.81,38.82,72000.0,26.0233,26.03,25.9965,26.0032,72000.0
2011-10-11 14:05:00,38.82,38.84,38.79,38.81,77900.0,26.0032,26.0166,25.9831,25.9965,77900.0
2011-10-11 14:10:00,38.81,38.86,38.81,38.83,145500.0,25.9965,26.03,25.9965,26.0099,145500.0
2011-10-11 14:15:00,38.83,38.86,38.8,38.83,123800.0,26.0099,26.03,25.9898,26.0099,123800.0
2011-10-11 14:20:00,38.84,38.86,38.72,38.75,77500.0,26.0166,26.03,25.9362,25.9563,77500.0
2011-10-11 14:25:00,38.74,38.76,38.69,38.71,87000.0,25.9496,25.963,25.9161,25.9295,87000.0
2011-10-11 14:30:00,38.72,38.76,38.68,38.73,183700.0,25.9362,25.963,25.9094,25.9429,183700.0
2011-10-11 14:35:00,38.73,38.73,38.66,38.67,79900.0,25.9429,25.9429,25.8961,25.9027,79900.0
2011-10-11 14:40:00,38.67,38.71,38.66,38.69,62300.0,25.9027,25.9295,25.8961,25.9161,62300.0
2011-10-11 14:45:00,38.69,38.7,38.64,38.65,153000.0,25.9161,25.9228,25.8827,25.8894,153000.0
2011-10-11 14:50:00,38.65,38.67,38.63,38.63,123200.0,25.8894,25.9027,25.876,25.876,123200.0
2011-10-11 14:55:00,38.63,38.71,38.63,38.7,245600.0,25.876,25.9295,25.876,25.9228,245600.0
2011-10-11 15:00:00,38.7,38.8,38.7,38.76,201900.0,25.9228,25.9898,25.9228,25.963,201900.0
2011-10-11 15:05:00,38.77,38.84,38.74,38.81,220900.0,25.9697,26.0166,25.9496,25.9965,220900.0
2011-10-11 15:10:00,38.81,38.83,38.77,38.83,190600.0,25.9965,26.0099,25.9697,26.0099,190600.0
2011-10-11 15:15:00,38.82,38.86,38.78,38.8,374500.0,26.0032,26.03,25.9764,25.9898,374500.0
2011-10-11 15:20:00,38.8,38.8,38.73,38.78,138500.0,25.9898,25.9898,25.9429,25.9764,138500.0
2011-10-11 15:25:00,38.78,38.82,38.71,38.72,144400.0,25.9764,26.0032,25.9295,25.9362,144400.0
2011-10-11 15:30:00,38.71,38.8,38.71,38.79,383400.0,25.9295,25.9898,25.9295,25.9831,383400.0
2011-10-11 15:35:00,38.79,38.83,38.76,38.8,391700.0,25.9831,26.0099,25.963,25.9898,391700.0
2011-10-11 15:40:00,38.8,38.84,38.78,38.81,467900.0,25.9898,26.0166,25.9764,25.9965,467900.0
2011-10-11 15:45:00,38.81,38.83,38.75,38.79,412700.0,25.9965,26.0099,25.9563,25.9831,412700.0
2011-10-11 15:50:00,38.78,38.8,38.73,38.74,270200.0,25.9764,25.9898,25.9429,25.9496,270200.0
2011-10-11 15:55:00,38.74,38.77,38.68,38.76,391800.0,25.9496,25.9697,25.9094,25.963,391800.0
2011-10-12 09:30:00,39.58,39.67,39.55,39.65,632800.0,26.5123,26.5726,26.4922,26.5592,632800.0
2011-10-12 09:35:00,39.65,39.68,39.63,39.65,262300.0,26.5592,26.5793,26.5458,26.5592,262300.0
2011-10-12 09:40:00,39.64,39.78,39.62,39.74,388600.0,26.5525,26.6463,26.5391,26.6195,388600.0
2011-10-12 09:45:00,39.75,39.76,39.63,39.64,136500.0,26.6262,26.6329,26.5458,26.5525,136500.0
2011-10-12 09:50:00,39.65,39.72,39.6,39.72,186700.0,26.5592,26.6061,26.5257,26.6061,186700.0
2011-10-12 09:55:00,39.73,39.8,39.69,39.8,176000.0,26.6128,26.6597,26.586,26.6597,176000.0
2011-10-12 10:00:00,39.81,39.81,39.72,39.74,202100.0,26.6664,26.6664,26.6061,26.6195,202100.0
2011-10-12 10:05:00,39.74,39.79,39.71,39.78,404300.0,26.6195,26.653,26.5994,26.6463,404300.0
2011-10-12 10:10:00,39.78,39.87,39.77,39.87,181600.0,26.6463,26.7066,26.6396,26.7066,181600.0
2011-10-12 10:15:00,39.86,39.96,39.86,39.95,295900.0,26.6999,26.7668,26.6999,26.7601,295900.0
2011-10-12 10:20:00,39.95,39.97,39.91,39.94,103300.0,26.7601,26.7735,26.7334,26.7534,103300.0
2011-10-12 10:25:00,39.95,39.96,39.92,39.94,93500.0,26.7601,26.7668,26.7401,26.7534,93500.0
2011-10-12 10:30:00,39.95,40.0,39.94,39.99,98600.0,26.7601,26.7936,26.7534,26.7869,98600.0
2011-10-12 10:35:00,39.98,40.05,39.98,40.05,355900.0,26.7802,26.8271,26.7802,26.8271,355900.0
2011-10-12 10:40:00,40.05,40.06,39.94,39.95,460600.0,26.8271,26.8338,26.7534,26.7601,460600.0
2011-10-12 10:45:00,39.94,39.96,39.83,39.84,666900.0,26.7534,26.7668,26.6798,26.6865,666900.0
2011-10-12 10:50:00,39.84,39.84,39.77,39.79,432400.0,26.6865,26.6865,26.6396,26.653,432400.0
2011-10-12 10:55:00,39.79,39.82,39.74,39.75,328700.0,26.653,26.6731,26.6195,26.6262,328700.0
2011-10-12 11:00:00,39.74,39.78,39.73,39.76,299400.0,26.6195,26.6463,26.6128,26.6329,299400.0
2011-10-12 11:05:00,39.76,39.85,39.75,39.83,275600.0,26.6329,26.6932,26.6262,26.6798,275600.0
2011-10-12 11:10:00,39.84,39.86,39.81,39.83,214900.0,26.6865,26.6999,26.6664,26.6798,214900.0
2011-10-12 11:15:00,39.83,39.89,39.82,39.84,356400.0,26.6798,26.72,26.6731,26.6865,356400.0
2011-10-12 11:20:00,39.83,39.88,39.81,39.82,305900.0,26.6798,26.7133,26.6664,26.6731,305900.0
2011-10-12 11:25:00,39.81,39.84,39.8,39.81,320000.0,26.6664,26.6865,26.6597,26.6664,320000.0
2011-10-12 11:30:00,39.81,39.87,39.78,39.87,205000.0,26.6664,26.7066,26.6463,26.7066,205000.0
2011-10-12 11:35:00,39.87,39.91,39.84,39.88,431100.0,26.7066,26.7334,26.6865,26.7133,431100.0
2011-10-12 11:40:00,39.88,39.92,39.87,39.91,189000.0,26.7133,26.7401,26.7066,26.7334,189000.0
2011-10-12 11:45:00,39.92,39.92,39.88,39.9,206500.0,26.7401,26.7401,26.7133,26.7267,206500.0
2011-10-12 11:50:00,39.91,39.92,39.87,39.91,249600.0,26.7334,26.7401,26.7066,26.7334,249600.0
2011-10-12 11:55:00,39.91,39.92,39.88,39.89,155000.0,26.7334,26.7401,26.7133,26.72,155000.0
2011-10-12 12:00:00,39.89,39.93,39.89,39.92,287000.0,26.72,26.7467,26.72,26.7401,287000.0
2011-10-12 12:05:00,39.93,39.93,39.87,39.87,230200.0,26.7467,26.7467,26.7066,26.7066,230200.0
2011-10-12 12:10:00,39.87,39.9,39.85,39.89,182100.0,26.7066,26.7267,26.6932,26.72,182100.0
2011-10-12 12:15:00,39.88,39.92,39.88,39.91,94300.0,26.7133,26.7401,26.7133,26.7334,94300.0
2011-10-12 12:20:00,39.92,39.96,39.92,39.96,56200.0,26.7401,26.7668,26.7401,26.7668,56200.0
2011-10-12 12:25:00,39.96,39.98,39.93,39.98,229000.0,26.7668,26.7802,26.7467,26.7802,229000.0
2011-10-12 12:30:00,39.98,40.0,39.97,39.98,123600.0,26.7802,26.7936,26.7735,26.7802,123600.0
2011-10-12 12:35:00,39.98,39.99,39.96,39.97,184500.0,26.7802,26.7869,26.7668,26.7735,184500.0
2011-10-12 12:40:00,39.96,39.97,39.93,39.93,126800.0,26.7668,26.7735,26.7467,26.7467,126800.0
2011-10-12 12:45:00,39.93,39.97,39.93,39.97,68800.0,26.7467,26.7735,26.7467,26.7735,68800.0
2011-10-12 12:50:00,39.97,40.08,39.96,40.08,239100.0,26.7735,26.8472,26.7668,26.8472,239100.0
2011-10-12 12:55:00,40.08,40.08,40.04,40.05,117100.0,26.8472,26.8472,26.8204,26.8271,117100.0
2011-10-12 13:00:00,40.05,40.15,40.05,40.15,276500.0,26.8271,26.8941,26.8271,26.8941,276500.0
2011-10-12 13:05:00,40.15,40.16,40.08,40.08,199000.0,26.8941,26.9008,26.8472,26.8472,199000.0
2011-10-12 13:10:00,40.09,40.12,40.07,40.09,320700.0,26.8539,26.874,26.8405,26.8539,320700.0
2011-10-12 13:15:00,40.08,40.1,40.07,40.1,186500.0,26.8472,26.8606,26.8405,26.8606,186500.0
2011-10-12 13:20:00,40.1,40.12,40.09,40.09,415300.0,26.8606,26.874,26.8539,26.8539,415300.0
2011-10-12 13:25:00,40.08,40.09,40.06,40.09,364800.0,26.8472,26.8539,26.8338,26.8539,364800.0
2011-10-12 13:30:00,40.1,40.11,40.08,40.11,161500.0,26.8606,26.8673,26.8472,26.8673,161500.0
2011-10-12 13:35:00,40.11,40.15,40.1,40.13,106700.0,26.8673,26.8941,26.8606,26.8807,106700.0
2011-10-12 13:40:00,40.13,40.19,40.13,40.18,176300.0,26.8807,26.9209,26.8807,26.9142,176300.0
2011-10-12 13:45:00,40.18,40.2,40.17,40.17,426700.0,26.9142,26.9276,26.9075,26.9075,426700.0
2011-10-12 13:50:00,40.17,40.18,40.15,40.16,164800.0,26.9075,26.9142,26.8941,26.9008,164800.0
2011-10-12 13:55:00,40.16,40.2,40.16,40.18,115200.0,26.9008,26.9276,26.9008,26.9142,115200.0
2011-10-12 14:00:00,40.19,40.25,40.16,40.23,268700.0,26.9209,26.9611,26.9008,26.9477,268700.0
2011-10-12 14:05:00,40.23,40.36,40.23,40.33,768200.0,26.9477,27.0348,26.9477,27.0147,768200.0
2011-10-12 14:10:00,40.33,40.37,40.31,40.36,157800.0,27.0147,27.0415,27.0013,27.0348,157800.0
2011-10-12 14:15:00,40.37,40.38,40.24,40.26,306100.0,27.0415,27.0482,26.9544,26.9678,306100.0
2011-10-12 14:20:00,40.26,40.3,40.24,40.27,381400.0,26.9678,26.9946,26.9544,26.9745,381400.0
2011-10-12 14:25:00,40.27,40.29,40.25,40.27,164300.0,26.9745,26.9879,26.9611,26.9745,164300.0
2011-10-12 14:30:00,40.28,40.36,40.27,40.34,430800.0,26.9812,27.0348,26.9745,27.0214,430800.0
2011-10-12 14:35:00,40.34,40.34,40.24,40.26,599800.0,27.0214,27.0214,26.9544,26.9678,599800.0
2011-10-12 14:40:00,40.27,40.29,40.2,40.22,182300.0,26.9745,26.9879,26.9276,26.941,182300.0
2011-10-12 14:45:00,40.21,40.24,40.18,40.24,317800.0,26.9343,26.9544,26.9142,26.9544,317800.0
2011-10-12 14:50:00,40.23,40.25,40.15,40.16,194600.0,26.9477,26.9611,26.8941,26.9008,194600.0
2011-10-12 14:55:00,40.15,40.18,40.04,40.08,518600.0,26.8941,26.9142,26.8204,26.8472,518600.0
2011-10-12 15:00:00,40.07,40.11,40.04,40.05,235400.0,26.8405,26.8673,26.8204,26.8271,235400.0
2011-10-12 15:05:00,40.05,40.05,40.0,40.03,634100.0,26.8271,26.8271,26.7936,26.8137,634100.0
2011-10-12 15:10:00,40.02,40.1,39.99,40.1,662000.0,26.807,26.8606,26.7869,26.8606,662000.0
2011-10-12 15:15:00,40.1,40.1,40.01,40.07,1021800.0,26.8606,26.8606,26.8003,26.8405,1021800.0
2011-10-12 15:20:00,40.07,40.09,39.99,40.05,1174700.0,26.8405,26.8539,26.7869,26.8271,1174700.0
2011-10-12 15:25:00,40.05,40.12,40.0,40.12,786200.0,26.8271,26.874,26.7936,26.874,786200.0
2011-10-12 15:30:00,40.12,40.15,40.07,40.12,487800.0,26.874,26.8941,26.8405,26.874,487800.0
2011-10-12 15:35:00,40.12,40.21,40.06,40.18,944900.0,26.874,26.9343,26.8338,26.9142,944900.0
2011-10-12 15:40:00,40.18,40.23,40.16,40.21,695200.0,26.9142,26.9477,26.9008,26.9343,695200.0
2011-10-12 15:45:00,40.21,40.22,39.96,40.0,1185000.0,26.9343,26.941,26.7668,26.7936,1185000.0
2011-10-12 15:50:00,40.0,40.06,39.95,39.96,1036500.0,26.7936,26.8338,26.7601,26.7668,1036500.0
2011-10-12 15:55:00,39.97,40.04,39.85,39.89,2179300.0,26.7735,26.8204,26.6932,26.72,2179300.0
2011-10-13 09:30:00,39.57,39.58,39.49,39.57,571700.0,26.5056,26.5123,26.452,26.5056,571700.0
2011-10-13 09:35:00,39.57,39.58,39.39,39.4,455000.0,26.5056,26.5123,26.385,26.3917,455000.0
2011-10-13 09:40:00,39.41,39.41,39.26,39.26,421700.0,26.3984,26.3984,26.298,26.298,421700.0
2011-10-13 09:45:00,39.26,39.35,39.24,39.34,421200.0,26.298,26.3582,26.2846,26.3515,421200.0
2011-10-13 09:50:00,39.34,39.35,39.17,39.18,147100.0,26.3515,26.3582,26.2377,26.2444,147100.0
2011-10-13 09:55:00,39.17,39.19,39.11,39.17,108900.0,26.2377,26.2511,26.1975,26.2377,108900.0
2011-10-13 10:00:00,39.16,39.23,39.14,39.15,443100.0,26.231,26.2779,26.2176,26.2243,443100.0
2011-10-13 10:05:00,39.15,39.17,39.11,39.14,464100.0,26.2243,26.2377,26.1975,26.2176,464100.0
2011-10-13 10:10:00,39.13,39.23,39.13,39.19,388700.0,26.2109,26.2779,26.2109,26.2511,388700.0
2011-10-13 10:15:00,39.19,39.19,39.08,39.08,140700.0,26.2511,26.2511,26.1774,26.1774,140700.0
2011-10-13 10:20:00,39.08,39.12,39.03,39.12,197400.0,26.1774,26.2042,26.1439,26.2042,197400.0
2011-10-13 10:25:00,39.12,39.18,39.09,39.14,125100.0,26.2042,26.2444,26.1841,26.2176,125100.0
2011-10-13 10:30:00,39.13,39.22,39.12,39.2,327300.0,26.2109,26.2712,26.2042,26.2578,327300.0
2011-10-13 10:35:00,39.19,39.2,39.11,39.13,354400.0,26.2511,26.2578,26.1975,26.2109,354400.0
2011-10-13 10:40:00,39.13,39.16,39.06,39.09,107900.0,26.2109,26.231,26.164,26.1841,107900.0
2011-10-13 10:45:00,39.09,39.09,39.02,39.03,105300.0,26.1841,26.1841,26.1372,26.1439,105300.0
2011-10-13 10:50:00,39.04,39.13,39.04,39.09,223400.0,26.1506,26.2109,26.1506,26.1841,223400.0
2011-10-13 10:55:00,39.1,39.13,39.0,39.0,122400.0,26.1908,26.2109,26.1238,26.1238,122400.0
2011-10-13 11:00:00,39.0,39.09,38.96,39.08,590000.0,26.1238,26.1841,26.097,26.1774,590000.0
2011-10-13 11:05:00,39.08,39.1,38.99,39.01,136700.0,26.1774,26.1908,26.1171,26.1305,136700.0
2011-10-13 11:10:00,39.01,39.11,39.01,39.1,99200.0,26.1305,26.1975,26.1305,26.1908,99200.0
2011-10-13 11:15:00,39.11,39.14,38.98,38.98,202700.0,26.1975,26.2176,26.1104,26.1104,202700.0
2011-10-13 11:20:00,38.98,39.1,38.97,39.08,309200.0,26.1104,26.1908,26.1037,26.1774,309200.0
2011-10-13 11:25:00,39.08,39.12,39.05,39.07,253300.0,26.1774,26.2042,26.1573,26.1707,253300.0
2011-10-13 11:30:00,39.07,39.18,39.06,39.17,585600.0,26.1707,26.2444,26.164,26.2377,585600.0
2011-10-13 11:35:00,39.17,39.3,39.17,39.3,2260600.0,26.2377,26.3247,26.2377,26.3247,2260600.0
2011-10-13 11:40:00,39.3,39.31,39.25,39.31,375900.0,26.3247,26.3314,26.2913,26.3314,375900.0
2011-10-13 11:45:00,39.3,39.4,39.3,39.34,641900.0,26.3247,26.3917,26.3247,26.3515,641900.0
2011-10-13 11:50:00,39.34,39.36,39.28,39.3,119700.0,26.3515,26.3649,26.3114,26.3247,119700.0
2011-10-13 11:55:00,39.31,39.35,39.29,39.3,87300.0,26.3314,26.3582,26.3181,26.3247,87300.0
2011-10-13 12:00:00,39.3,39.36,39.29,39.35,76500.0,26.3247,26.3649,26.3181,26.3582,76500.0
2011-10-13 12:05:00,39.35,39.35,39.29,39.3,69000.0,26.3582,26.3582,26.3181,26.3247,69000.0
2011-10-13 12:10:00,39.3,39.32,39.24,39.28,75300.0,26.3247,26.3381,26.2846,26.3114,75300.0
2011-10-13 12:15:00,39.29,39.29,39.24,39.25,80400.0,26.3181,26.3181,26.2846,26.2913,80400.0
2011-10-13 12:20:00,39.25,39.28,39.24,39.25,465000.0,26.2913,26.3114,26.2846,26.2913,465000.0
2011-10-13 12:25:00,39.24,39.26,39.19,39.2,76000.0,26.2846,26.298,26.2511,26.2578,76000.0
2011-10-13 12:30:00,39.2,39.21,39.16,39.17,83700.0,26.2578,26.2645,26.231,26.2377,83700.0
2011-10-13 12:35:00,39.17,39.2,39.16,39.2,71700.0,26.2377,26.2578,26.231,26.2578,71700.0
2011-10-13 12:40:00,39.19,39.2,39.16,39.18,73800.0,26.2511,26.2578,26.231,26.2444,73800.0
2011-10-13 12:45:00,39.19,39.24,39.18,39.21,94000.0,26.2511,26.2846,26.2444,26.2645,94000.0
2011-10-13 12:50:00,39.21,39.24,39.2,39.24,117400.0,26.2645,26.2846,26.2578,26.2846,117400.0
2011-10-13 12:55:00,39.24,39.31,39.24,39.27,62100.0,26.2846,26.3314,26.2846,26.3047,62100.0
2011-10-13 13:00:00,39.27,39.28,39.22,39.25,47700.0,26.3047,26.3114,26.2712,26.2913,47700.0
2011-10-13 13:05:00,39.26,39.36,39.2,39.35,120500.0,26.298,26.3649,26.2578,26.3582,120500.0
2011-10-13 13:10:00,39.36,39.45,39.35,39.43,77200.0,26.3649,26.4252,26.3582,26.4118,77200.0
2011-10-13 13:15:00,39.43,39.44,39.37,39.37,53300.0,26.4118,26.4185,26.3716,26.3716,53300.0
2011-10-13 13:20:00,39.37,39.39,39.35,39.37,71000.0,26.3716,26.385,26.3582,26.3716,71000.0
2011-10-13 13:25:00,39.38,39.48,39.37,39.46,198500.0,26.3783,26.4453,26.3716,26.4319,198500.0
2011-10-13 13:30:00,39.46,39.52,39.45,39.48,207700.0,26.4319,26.4721,26.4252,26.4453,207700.0
2011-10-13 13:35:00,39.48,39.51,39.46,39.51,189900.0,26.4453,26.4654,26.4319,26.4654,189900.0
2011-10-13 13:40:00,39.51,39.51,39.43,39.48,229000.0,26.4654,26.4654,26.4118,26.4453,229000.0
2011-10-13 13:45:00,39.48,39.52,39.46,39.48,716000.0,26.4453,26.4721,26.4319,26.4453,716000.0
2011-10-13 13:50:00,39.49,39.49,39.41,39.42,220600.0,26.452,26.452,26.3984,26.4051,220600.0
2011-10-13 13:55:00,39.42,39.45,39.37,39.39,374000.0,26.4051,26.4252,26.3716,26.385,374000.0
2011-10-13 14:00:00,39.39,39.4,39.33,39.37,292100.0,26.385,26.3917,26.3448,26.3716,292100.0
2011-10-13 14:05:00,39.37,39.42,39.36,39.41,157800.0,26.3716,26.4051,26.3649,26.3984,157800.0
2011-10-13 14:10:00,39.41,39.42,39.34,39.38,82400.0,26.3984,26.4051,26.3515,26.3783,82400.0
2011-10-13 14:15:00,39.37,39.45,39.37,39.45,128900.0,26.3716,26.4252,26.3716,26.4252,128900.0
2011-10-13 14:20:00,39.44,39.51,39.43,39.44,85800.0,26.4185,26.4654,26.4118,26.4185,85800.0
2011-10-13 14:25:00,39.44,39.45,39.36,39.4,221900.0,26.4185,26.4252,26.3649,26.3917,221900.0
2011-10-13 14:30:00,39.41,39.46,39.39,39.43,228100.0,26.3984,26.4319,26.385,26.4118,228100.0
2011-10-13 14:35:00,39.44,39.48,39.42,39.44,136300.0,26.4185,26.4453,26.4051,26.4185,136300.0
2011-10-13 14:40:00,39.44,39.47,39.4,39.45,115500.0,26.4185,26.4386,26.3917,26.4252,115500.0
2011-10-13 14:45:00,39.46,39.58,39.43,39.57,69800.0,26.4319,26.5123,26.4118,26.5056,69800.0
2011-10-13 14:50:00,39.57,39.61,39.54,39.61,72300.0,26.5056,26.5324,26.4855,26.5324,72300.0
2011-10-13 14:55:00,39.61,39.61,39.53,39.55,98800.0,26.5324,26.5324,26.4788,26.4922,98800.0
2011-10-13 15:00:00,39.54,39.62,39.54,39.6,106200.0,26.4855,26.5391,26.4855,26.5257,106200.0
2011-10-13 15:05:00,39.61,39.69,39.61,39.67,142500.0,26.5324,26.586,26.5324,26.5726,142500.0
2011-10-13 15:10:00,39.68,39.71,39.65,39.67,621900.0,26.5793,26.5994,26.5592,26.5726,621900.0
2011-10-13 15:15:00,39.68,39.72,39.66,39.69,159600.0,26.5793,26.6061,26.5659,26.586,159600.0
2011-10-13 15:20:00,39.69,39.7,39.54,39.55,204700.0,26.586,26.5927,26.4855,26.4922,204700.0
2011-10-13 15:25:00,39.54,39.54,39.47,39.5,195700.0,26.4855,26.4855,26.4386,26.4587,195700.0
2011-10-13 15:30:00,39.49,39.53,39.44,39.46,148600.0,26.452,26.4788,26.4185,26.4319,148600.0
2011-10-13 15:35:00,39.47,39.53,39.45,39.48,116000.0,26.4386,26.4788,26.4252,26.4453,116000.0
2011-10-13 15:40:00,39.48,39.53,39.46,39.49,147200.0,26.4453,26.4788,26.4319,26.452,147200.0
2011-10-13 15:45:00,39.49,39.54,39.44,39.48,256800.0,26.452,26.4855,26.4185,26.4453,256800.0
2011-10-13 15:50:00,39.5,39.61,39.49,39.59,286500.0,26.4587,26.5324,26.452,26.519,286500.0
2011-10-13 15:55:00,39.6,39.64,39.54,39.58,663300.0,26.5257,26.5525,26.4855,26.5123,663300.0
2011-10-14 09:30:00,40.1,40.16,40.01,40.07,1046500.0,26.8606,26.9008,26.8003,26.8405,1046500.0
2011-10-14 09:35:00,40.07,40.16,40.06,40.14,586900.0,26.8405,26.9008,26.8338,26.8874,586900.0
2011-10-14 09:40:00,40.14,40.18,40.06,40.07,350200.0,26.8874,26.9142,26.8338,26.8405,350200.0
2011-10-14 09:45:00,40.07,40.12,40.07,40.09,288400.0,26.8405,26.874,26.8405,26.8539,288400.0
2011-10-14 09:50:00,40.09,40.12,40.05,40.05,385100.0,26.8539,26.874,26.8271,26.8271,385100.0
2011-10-14 09:55:00,40.05,40.08,40.03,40.05,495000.0,26.8271,26.8472,26.8137,26.8271,495000.0
2011-10-14 10:00:00,40.06,40.06,39.99,40.01,360700.0,26.8338,26.8338,26.7869,26.8003,360700.0
2011-10-14 10:05:00,40.02,40.09,40.02,40.06,204200.0,26.807,26.8539,26.807,26.8338,204200.0
2011-10-14 10:10:00,40.05,40.07,39.98,40.0,236500.0,26.8271,26.8405,26.7802,26.7936,236500.0
2011-10-14 10:15:00,39.99,39.99,39.86,39.89,216100.0,26.7869,26.7869,26.6999,26.72,216100.0
2011-10-14 10:20:00,39.89,40.01,39.89,40.0,144700.0,26.72,26.8003,26.72,26.7936,144700.0
2011-10-14 10:25:00,40.01,40.03,39.92,39.92,476800.0,26.8003,26.8137,26.7401,26.7401,476800.0
2011-10-14 10:30:00,39.93,40.0,39.9,39.99,494100.0,26.7467,26.7936,26.7267,26.7869,494100.0
2011-10-14 10:35:00,40.0,40.02,39.98,39.99,454000.0,26.7936,26.807,26.7802,26.7869,454000.0
2011-10-14 10:40:00,39.98,39.99,39.91,39.96,242700.0,26.7802,26.7869,26.7334,26.7668,242700.0
2011-10-14 10:45:00,39.96,39.99,39.91,39.93,285600.0,26.7668,26.7869,26.7334,26.7467,285600.0
2011-10-14 10:50:00,39.93,39.97,39.93,39.95,320600.0,26.7467,26.7735,26.7467,26.7601,320600.0
2011-10-14 10:55:00,39.95,40.04,39.95,40.04,418800.0,26.7601,26.8204,26.7601,26.8204,418800.0
2011-10-14 11:00:00,40.04,40.08,40.03,40.07,167900.0,26.8204,26.8472,26.8137,26.8405,167900.0
2011-10-14 11:05:00,40.06,40.07,39.99,40.01,175300.0,26.8338,26.8405,26.7869,26.8003,175300.0
2011-10-14 11:10:00,40.01,40.04,39.98,40.01,155500.0,26.8003,26.8204,26.7802,26.8003,155500.0
2011-10-14 11:15:00,40.01,40.05,39.97,40.04,294300.0,26.8003,26.8271,26.7735,26.8204,294300.0
2011-10-14 11:20:00,40.04,40.05,39.9,39.91,263400.0,26.8204,26.8271,26.7267,26.7334,263400.0
2011-10-14 11:25:00,39.91,39.93,39.87,39.88,163400.0,26.7334,26.7467,26.7066,26.7133,163400.0
2011-10-14 11:30:00,39.89,39.97,39.88,39.94,117500.0,26.72,26.7735,26.7133,26.7534,117500.0
2011-10-14 11:35:00,39.93,39.98,39.91,39.93,142600.0,26.7467,26.7802,26.7334,26.7467,142600.0
2011-10-14 11:40:00,39.92,39.97,39.92,39.94,101900.0,26.7401,26.7735,26.7401,26.7534,101900.0
2011-10-14 11:45:00,39.94,40.0,39.94,39.96,69900.0,26.7534,26.7936,26.7534,26.7668,69900.0
2011-10-14 11:50:00,39.96,39.98,39.94,39.97,40600.0,26.7668,26.7802,26.7534,26.7735,40600.0
2011-10-14 11:55:00,39.97,40.0,39.95,39.95,46500.0,26.7735,26.7936,26.7601,26.7601,46500.0
2011-10-14 12:00:00,39.94,39.95,39.92,39.94,38800.0,26.7534,26.7601,26.7401,26.7534,38800.0
2011-10-14 12:05:00,39.95,39.95,39.9,39.93,63200.0,26.7601,26.7601,26.7267,26.7467,63200.0
2011-10-14 12:10:00,39.93,39.97,39.92,39.92,129900.0,26.7467,26.7735,26.7401,26.7401,129900.0
2011-10-14 12:15:00,39.93,39.94,39.89,39.91,46600.0,26.7467,26.7534,26.72,26.7334,46600.0
2011-10-14 12:20:00,39.91,39.97,39.9,39.94,60800.0,26.7334,26.7735,26.7267,26.7534,60800.0
2011-10-14 12:25:00,39.94,39.95,39.88,39.91,122800.0,26.7534,26.7601,26.7133,26.7334,122800.0
2011-10-14 12:30:00,39.91,39.97,39.9,39.97,89500.0,26.7334,26.7735,26.7267,26.7735,89500.0
2011-10-14 12:35:00,39.97,40.0,39.96,39.99,70900.0,26.7735,26.7936,26.7668,26.7869,70900.0
2011-10-14 12:40:00,39.99,40.02,39.95,39.96,583700.0,26.7869,26.807,26.7601,26.7668,583700.0
2011-10-14 12:45:00,39.95,39.99,39.94,39.96,103800.0,26.7601,26.7869,26.7534,26.7668,103800.0
2011-10-14 12:50:00,39.97,40.0,39.96,39.98,50500.0,26.7735,26.7936,26.7668,26.7802,50500.0
2011-10-14 12:55:00,39.98,40.03,39.96,39.99,2503300.0,26.7802,26.8137,26.7668,26.7869,2503300.0
2011-10-14 13:00:00,39.99,40.08,39.99,40.08,1431900.0,26.7869,26.8472,26.7869,26.8472,1431900.0
2011-10-14 13:05:00,40.07,40.09,40.05,40.07,66200.0,26.8405,26.8539,26.8271,26.8405,66200.0
2011-10-14 13:10:00,40.06,40.09,40.04,40.09,121300.0,26.8338,26.8539,26.8204,26.8539,121300.0
2011-10-14 13:15:00,40.1,40.13,40.09,40.13,238600.0,26.8606,26.8807,26.8539,26.8807,238600.0
2011-10-14 13:20:00,40.13,40.16,40.1,40.14,218300.0,26.8807,26.9008,26.8606,26.8874,218300.0
2011-10-14 13:25:00,40.13,40.13,40.09,40.09,63300.0,26.8807,26.8807,26.8539,26.8539,63300.0
2011-10-14 13:30:00,40.1,40.12,40.09,40.11,91800.0,26.8606,26.874,26.8539,26.8673,91800.0
2011-10-14 13:35:00,40.1,40.11,40.08,40.11,369900.0,26.8606,26.8673,26.8472,26.8673,369900.0
2011-10-14 13:40:00,40.11,40.11,40.09,40.11,109700.0,26.8673,26.8673,26.8539,26.8673,109700.0
2011-10-14 13:45:00,40.1,40.14,40.1,40.14,51100.0,26.8606,26.8874,26.8606,26.8874,51100.0
2011-10-14 13:50:00,40.15,40.16,40.13,40.16,197000.0,26.8941,26.9008,26.8807,26.9008,197000.0
2011-10-14 13:55:00,40.17,40.22,40.15,40.18,441500.0,26.9075,26.941,26.8941,26.9142,441500.0
2011-10-14 14:00:00,40.18,40.2,40.17,40.18,196800.0,26.9142,26.9276,26.9075,26.9142,196800.0
2011-10-14 14:05:00,40.18,40.19,40.13,40.13,236100.0,26.9142,26.9209,26.8807,26.8807,236100.0
2011-10-14 14:10:00,40.13,40.15,40.09,40.13,292800.0,26.8807,26.8941,26.8539,26.8807,292800.0
2011-10-14 14:15:00,40.13,40.15,40.12,40.12,228000.0,26.8807,26.8941,26.874,26.874,228000.0
2011-10-14 14:20:00,40.12,40.15,40.11,40.15,163800.0,26.874,26.8941,26.8673,26.8941,163800.0
2011-10-14 14:25:00,40.15,40.17,40.14,40.16,378200.0,26.8941,26.9075,26.8874,26.9008,378200.0
2011-10-14 14:30:00,40.16,40.16,40.08,40.09,292000.0,26.9008,26.9008,26.8472,26.8539,292000.0
2011-10-14 14:35:00,40.09,40.15,40.08,40.11,256200.0,26.8539,26.8941,26.8472,26.8673,256200.0
2011-10-14 14:40:00,40.12,40.13,40.1,40.11,117700.0,26.874,26.8807,26.8606,26.8673,117700.0
2011-10-14 14:45:00,40.11,40.13,40.08,40.09,101200.0,26.8673,26.8807,26.8472,26.8539,101200.0
2011-10-14 14:50:00,40.09,40.14,40.09,40.11,251400.0,26.8539,26.8874,26.8539,26.8673,251400.0
2011-10-14 14:55:00,40.11,40.19,40.09,40.19,108200.0,26.8673,26.9209,26.8539,26.9209,108200.0
2011-10-14 15:00:00,40.19,40.19,40.14,40.16,134000.0,26.9209,26.9209,26.8874,26.9008,134000.0
2011-10-14 15:05:00,40.16,40.19,40.15,40.15,124800.0,26.9008,26.9209,26.8941,26.8941,124800.0
2011-10-14 15:10:00,40.16,40.16,40.07,40.14,275700.0,26.9008,26.9008,26.8405,26.8874,275700.0
2011-10-14 15:15:00,40.14,40.17,40.13,40.16,43600.0,26.8874,26.9075,26.8807,26.9008,43600.0
2011-10-14 15:20:00,40.16,40.19,40.15,40.18,94400.0,26.9008,26.9209,26.8941,26.9142,94400.0
2011-10-14 15:25:00,40.18,40.19,40.15,40.18,112000.0,26.9142,26.9209,26.8941,26.9142,112000.0
2011-10-14 15:30:00,40.18,40.29,40.17,40.29,237900.0,26.9142,26.9879,26.9075,26.9879,237900.0
2011-10-14 15:35:00,40.29,40.29,40.21,40.21,205300.0,26.9879,26.9879,26.9343,26.9343,205300.0
2011-10-14 15:40:00,40.2,40.22,40.17,40.19,318400.0,26.9276,26.941,26.9075,26.9209,318400.0
2011-10-14 15:45:00,40.19,40.21,40.1,40.11,581000.0,26.9209,26.9343,26.8606,26.8673,581000.0
2011-10-14 15:50:00,40.12,40.17,40.07,40.16,459400.0,26.874,26.9075,26.8405,26.9008,459400.0
2011-10-14 15:55:00,40.17,40.26,40.16,40.23,2478000.0,26.9075,26.9678,26.9008,26.9477,2478000.0
2011-10-17 09:30:00,39.85,39.92,39.73,39.74,664900.0,26.6932,26.7401,26.6128,26.6195,664900.0
2011-10-17 09:35:00,39.75,39.77,39.69,39.72,284300.0,26.6262,26.6396,26.586,26.6061,284300.0
2011-10-17 09:40:00,39.7,39.76,39.66,39.75,270300.0,26.5927,26.6329,26.5659,26.6262,270300.0
2011-10-17 09:45:00,39.75,39.75,39.69,39.7,352300.0,26.6262,26.6262,26.586,26.5927,352300.0
2011-10-17 09:50:00,39.69,39.72,39.58,39.58,375600.0,26.586,26.6061,26.5123,26.5123,375600.0
2011-10-17 09:55:00,39.58,39.58,39.53,39.55,385100.0,26.5123,26.5123,26.4788,26.4922,385100.0
2011-10-17 10:00:00,39.55,39.55,39.5,39.52,201000.0,26.4922,26.4922,26.4587,26.4721,201000.0
2011-10-17 10:05:00,39.52,39.53,39.45,39.48,262500.0,26.4721,26.4788,26.4252,26.4453,262500.0
2011-10-17 10:10:00,39.49,39.52,39.47,39.48,193900.0,26.452,26.4721,26.4386,26.4453,193900.0
2011-10-17 10:15:00,39.47,39.47,39.42,39.44,259700.0,26.4386,26.4386,26.4051,26.4185,259700.0
2011-10-17 10:20:00,39.45,39.45,39.38,39.39,293400.0,26.4252,26.4252,26.3783,26.385,293400.0
2011-10-17 10:25:00,39.38,39.39,39.32,39.32,460300.0,26.3783,26.385,26.3381,26.3381,460300.0
2011-10-17 10:30:00,39.31,39.35,39.29,39.32,184500.0,26.3314,26.3582,26.3181,26.3381,184500.0
2011-10-17 10:35:00,39.31,39.37,39.29,39.32,402600.0,26.3314,26.3716,26.3181,26.3381,402600.0
2011-10-17 10:40:00,39.32,39.33,39.22,39.22,241800.0,26.3381,26.3448,26.2712,26.2712,241800.0
2011-10-17 10:45:00,39.22,39.25,39.2,39.22,94100.0,26.2712,26.2913,26.2578,26.2712,94100.0
2011-10-17 10:50:00,39.22,39.29,39.22,39.28,94000.0,26.2712,26.3181,26.2712,26.3114,94000.0
2011-10-17 10:55:00,39.29,39.4,39.28,39.38,339900.0,26.3181,26.3917,26.3114,26.3783,339900.0
2011-10-17 11:00:00,39.38,39.42,39.37,39.4,198900.0,26.3783,26.4051,26.3716,26.3917,198900.0
2011-10-17 11:05:00,39.4,39.45,39.4,39.45,93300.0,26.3917,26.4252,26.3917,26.4252,93300.0
2011-10-17 11:10:00,39.45,39.46,39.39,39.46,165700.0,26.4252,26.4319,26.385,26.4319,165700.0
2011-10-17 11:15:00,39.45,39.45,39.41,39.41,82400.0,26.4252,26.4252,26.3984,26.3984,82400.0
2011-10-17 11:20:00,39.41,39.46,39.4,39.45,72200.0,26.3984,26.4319,26.3917,26.4252,72200.0
2011-10-17 11:25:00,39.45,39.49,39.44,39.47,79700.0,26.4252,26.452,26.4185,26.4386,79700.0
2011-10-17 11:30:00,39.48,39.5,39.46,39.48,73900.0,26.4453,26.4587,26.4319,26.4453,73900.0
2011-10-17 11:35:00,39.47,39.49,39.46,39.47,35500.0,26.4386,26.452,26.4319,26.4386,35500.0
2011-10-17 11:40:00,39.46,39.48,39.39,39.39,155900.0,26.4319,26.4453,26.385,26.385,155900.0
2011-10-17 11:45:00,39.4,39.41,39.32,39.34,149400.0,26.3917,26.3984,26.3381,26.3515,149400.0
2011-10-17 11:50:00,39.35,39.4,39.33,39.37,61900.0,26.3582,26.3917,26.3448,26.3716,61900.0
2011-10-17 11:55:00,39.37,39.4,39.35,39.35,123500.0,26.3716,26.3917,26.3582,26.3582,123500.0
2011-10-17 12:00:00,39.33,39.34,39.29,39.3,53400.0,26.3448,26.3515,26.3181,26.3247,53400.0
2011-10-17 12:05:00,39.31,39.32,39.28,39.28,38300.0,26.3314,26.3381,26.3114,26.3114,38300.0
2011-10-17 12:10:00,39.27,39.27,39.23,39.24,83000.0,26.3047,26.3047,26.2779,26.2846,83000.0
2011-10-17 12:15:00,39.24,39.34,39.23,39.32,53700.0,26.2846,26.3515,26.2779,26.3381,53700.0
2011-10-17 12:20:00,39.32,39.32,39.27,39.29,38900.0,26.3381,26.3381,26.3047,26.3181,38900.0
2011-10-17 12:25:00,39.29,39.32,39.28,39.3,50900.0,26.3181,26.3381,26.3114,26.3247,50900.0
2011-10-17 12:30:00,39.29,39.29,39.24,39.26,33600.0,26.3181,26.3181,26.2846,26.298,33600.0
2011-10-17 12:35:00,39.26,39.28,39.23,39.27,48700.0,26.298,26.3114,26.2779,26.3047,48700.0
2011-10-17 12:40:00,39.26,39.33,39.23,39.33,93000.0,26.298,26.3448,26.2779,26.3448,93000.0
2011-10-17 12:45:00,39.32,39.32,39.21,39.21,152700.0,26.3381,26.3381,26.2645,26.2645,152700.0
2011-10-17 12:50:00,39.22,39.26,39.19,39.2,132400.0,26.2712,26.298,26.2511,26.2578,132400.0
2011-10-17 12:55:00,39.2,39.26,39.2,39.23,92400.0,26.2578,26.298,26.2578,26.2779,92400.0
2011-10-17 13:00:00,39.22,39.23,39.18,39.19,100900.0,26.2712,26.2779,26.2444,26.2511,100900.0
2011-10-17 13:05:00,39.2,39.27,39.19,39.25,128500.0,26.2578,26.3047,26.2511,26.2913,128500.0
2011-10-17 13:10:00,39.26,39.3,39.25,39.29,41000.0,26.298,26.3247,26.2913,26.3181,41000.0
2011-10-17 13:15:00,39.29,39.38,39.27,39.38,1665500.0,26.3181,26.3783,26.3047,26.3783,1665500.0
2011-10-17 13:20:00,39.38,39.4,39.36,39.37,100200.0,26.3783,26.3917,26.3649,26.3716,100200.0
2011-10-17 13:25:00,39.37,39.39,39.33,39.34,136000.0,26.3716,26.385,26.3448,26.3515,136000.0
2011-10-17 13:30:00,39.33,39.36,39.31,39.34,386800.0,26.3448,26.3649,26.3314,26.3515,386800.0
2011-10-17 13:35:00,39.33,39.33,39.18,39.24,237500.0,26.3448,26.3448,26.2444,26.2846,237500.0
2011-10-17 13:40:00,39.24,39.34,39.24,39.27,385400.0,26.2846,26.3515,26.2846,26.3047,385400.0
2011-10-17 13:45:00,39.27,39.3,39.24,39.24,70300.0,26.3047,26.3247,26.2846,26.2846,70300.0
2011-10-17 13:50:00,39.25,39.32,39.25,39.26,124800.0,26.2913,26.3381,26.2913,26.298,124800.0
2011-10-17 13:55:00,39.27,39.32,39.26,39.32,221100.0,26.3047,26.3381,26.298,26.3381,221100.0
2011-10-17 14:00:00,39.3,39.33,39.26,39.29,90000.0,26.3247,26.3448,26.298,26.3181,90000.0
2011-10-17 14:05:00,39.29,39.29,39.18,39.19,340600.0,26.3181,26.3181,26.2444,26.2511,340600.0
2011-10-17 14:10:00,39.19,39.23,39.19,39.23,59800.0,26.2511,26.2779,26.2511,26.2779,59800.0
2011-10-17 14:15:00,39.23,39.23,39.17,39.2,106600.0,26.2779,26.2779,26.2377,26.2578,106600.0
2011-10-17 14:20:00,39.2,39.22,39.15,39.15,205800.0,26.2578,26.2712,26.2243,26.2243,205800.0
2011-10-17 14:25:00,39.15,39.18,39.12,39.16,193600.0,26.2243,26.2444,26.2042,26.231,193600.0
2011-10-17 14:30:00,39.16,39.16,39.08,39.1,138200.0,26.231,26.231,26.1774,26.1908,138200.0
2011-10-17 14:35:00,39.1,39.11,39.05,39.08,120200.0,26.1908,26.1975,26.1573,26.1774,120200.0
2011-10-17 14:40:00,39.08,39.12,39.04,39.07,161000.0,26.1774,26.2042,26.1506,26.1707,161000.0
2011-10-17 14:45:00,39.07,39.08,39.04,39.08,95900.0,26.1707,26.1774,26.1506,26.1774,95900.0
2011-10-17 14:50:00,39.08,39.12,39.05,39.11,123300.0,26.1774,26.2042,26.1573,26.1975,123300.0
2011-10-17 14:55:00,39.12,39.16,39.1,39.16,173700.0,26.2042,26.231,26.1908,26.231,173700.0
2011-10-17 15:00:00,39.15,39.21,39.13,39.2,224200.0,26.2243,26.2645,26.2109,26.2578,224200.0
2011-10-17 15:05:00,39.21,39.21,39.1,39.1,228600.0,26.2645,26.2645,26.1908,26.1908,228600.0
2011-10-17 15:10:00,39.1,39.19,39.1,39.14,160700.0,26.1908,26.2511,26.1908,26.2176,160700.0
2011-10-17 15:15:00,39.14,39.21,39.14,39.15,160100.0,26.2176,26.2645,26.2176,26.2243,160100.0
2011-10-17 15:20:00,39.15,39.16,39.1,39.11,202200.0,26.2243,26.231,26.1908,26.1975,202200.0
2011-10-17 15:25:00,39.11,39.13,39.07,39.13,392700.0,26.1975,26.2109,26.1707,26.2109,392700.0
2011-10-17 15:30:00,39.13,39.16,39.06,39.08,507400.0,26.2109,26.231,26.164,26.1774,507400.0
2011-10-17 15:35:00,39.09,39.09,38.97,38.98,470400.0,26.1841,26.1841,26.1037,26.1104,470400.0
2011-10-17 15:40:00,38.98,39.16,38.97,39.15,577200.0,26.1104,26.231,26.1037,26.2243,577200.0
2011-10-17 15:45:00,39.15,39.16,39.01,39.06,596200.0,26.2243,26.231,26.1305,26.164,596200.0
2011-10-17 15:50:00,39.07,39.1,38.98,39.0,244500.0,26.1707,26.1908,26.1104,26.1238,244500.0
2011-10-17 15:55:00,38.99,39.02,38.92,38.99,610800.0,26.1171,26.1372,26.0702,26.1171,610800.0
2011-10-18 09:30:00,39.04,39.04,38.93,38.94,330600.0,26.1506,26.1506,26.0769,26.0836,330600.0
2011-10-18 09:35:00,38.94,39.01,38.91,38.97,422900.0,26.0836,26.1305,26.0635,26.1037,422900.0
2011-10-18 09:40:00,38.97,39.01,38.87,38.92,325500.0,26.1037,26.1305,26.0367,26.0702,325500.0
2011-10-18 09:45:00,38.93,38.94,38.71,38.72,190100.0,26.0769,26.0836,25.9295,25.9362,190100.0
2011-10-18 09:50:00,38.72,38.72,38.59,38.62,384900.0,25.9362,25.9362,25.8492,25.8693,384900.0
2011-10-18 09:55:00,38.61,38.62,38.53,38.58,192800.0,25.8626,25.8693,25.809,25.8425,192800.0
2011-10-18 10:00:00,38.58,38.6,38.46,38.47,468700.0,25.8425,25.8559,25.7621,25.7688,468700.0
2011-10-18 10:05:00,38.46,38.59,38.45,38.56,317300.0,25.7621,25.8492,25.7554,25.8291,317300.0
2011-10-18 10:10:00,38.56,38.65,38.55,38.6,121500.0,25.8291,25.8894,25.8224,25.8559,121500.0
2011-10-18 10:15:00,38.59,38.63,38.51,38.52,102700.0,25.8492,25.876,25.7956,25.8023,102700.0
2011-10-18 10:20:00,38.52,38.68,38.52,38.64,156900.0,25.8023,25.9094,25.8023,25.8827,156900.0
2011-10-18 10:25:00,38.64,38.8,38.62,38.8,330200.0,25.8827,25.9898,25.8693,25.9898,330200.0
2011-10-18 10:30:00,38.8,38.83,38.77,38.83,197600.0,25.9898,26.0099,25.9697,26.0099,197600.0
2011-10-18 10:35:00,38.83,38.88,38.78,38.8,155900.0,26.0099,26.0434,25.9764,25.9898,155900.0
2011-10-18 10:40:00,38.81,38.97,38.81,38.93,317500.0,25.9965,26.1037,25.9965,26.0769,317500.0
2011-10-18 10:45:00,38.93,39.03,38.93,39.0,363900.0,26.0769,26.1439,26.0769,26.1238,363900.0
2011-10-18 10:50:00,39.0,39.05,38.97,38.98,169300.0,26.1238,26.1573,26.1037,26.1104,169300.0
2011-10-18 10:55:00,38.98,38.98,38.9,38.96,273700.0,26.1104,26.1104,26.0568,26.097,273700.0
2011-10-18 11:00:00,38.95,38.96,38.91,38.94,288800.0,26.0903,26.097,26.0635,26.0836,288800.0
2011-10-18 11:05:00,38.94,38.99,38.91,38.96,128800.0,26.0836,26.1171,26.0635,26.097,128800.0
2011-10-18 11:10:00,38.96,39.0,38.9,38.94,188700.0,26.097,26.1238,26.0568,26.0836,188700.0
2011-10-18 11:15:00,38.93,38.93,38.87,38.91,65300.0,26.0769,26.0769,26.0367,26.0635,65300.0
2011-10-18 11:20:00,38.91,38.94,38.84,38.86,129800.0,26.0635,26.0836,26.0166,26.03,129800.0
2011-10-18 11:25:00,38.87,38.89,38.8,38.84,128500.0,26.0367,26.0501,25.9898,26.0166,128500.0
2011-10-18 11:30:00,38.84,38.94,38.84,38.94,130700.0,26.0166,26.0836,26.0166,26.0836,130700.0
2011-10-18 11:35:00,38.93,39.12,38.93,39.1,240200.0,26.0769,26.2042,26.0769,26.1908,240200.0
2011-10-18 11:40:00,39.11,39.19,39.08,39.18,108900.0,26.1975,26.2511,26.1774,26.2444,108900.0
2011-10-18 11:45:00,39.17,39.17,39.1,39.15,66500.0,26.2377,26.2377,26.1908,26.2243,66500.0
2011-10-18 11:50:00,39.15,39.17,39.11,39.13,76800.0,26.2243,26.2377,26.1975,26.2109,76800.0
2011-10-18 11:55:00,39.13,39.2,39.12,39.14,85200.0,26.2109,26.2578,26.2042,26.2176,85200.0
2011-10-18 12:00:00,39.14,39.17,39.11,39.16,137600.0,26.2176,26.2377,26.1975,26.231,137600.0
2011-10-18 12:05:00,39.16,39.18,39.13,39.16,238300.0,26.231,26.2444,26.2109,26.231,238300.0
2011-10-18 12:10:00,39.16,39.16,39.12,39.13,225000.0,26.231,26.231,26.2042,26.2109,225000.0
2011-10-18 12:15:00,39.12,39.13,39.08,39.1,287300.0,26.2042,26.2109,26.1774,26.1908,287300.0
2011-10-18 12:20:00,39.1,39.15,39.08,39.14,555100.0,26.1908,26.2243,26.1774,26.2176,555100.0
2011-10-18 12:25:00,39.14,39.15,39.1,39.14,290100.0,26.2176,26.2243,26.1908,26.2176,290100.0
2011-10-18 12:30:00,39.13,39.16,39.12,39.15,226800.0,26.2109,26.231,26.2042,26.2243,226800.0
2011-10-18 12:35:00,39.15,39.28,39.14,39.27,192600.0,26.2243,26.3114,26.2176,26.3047,192600.0
2011-10-18 12:40:00,39.28,39.36,39.28,39.35,303000.0,26.3114,26.3649,26.3114,26.3582,303000.0
2011-10-18 12:45:00,39.34,39.4,39.34,39.38,261200.0,26.3515,26.3917,26.3515,26.3783,261200.0
2011-10-18 12:50:00,39.38,39.39,39.36,39.38,215000.0,26.3783,26.385,26.3649,26.3783,215000.0
2011-10-18 12:55:00,39.38,39.42,39.37,39.41,1092100.0,26.3783,26.4051,26.3716,26.3984,1092100.0
2011-10-18 13:00:00,39.41,39.44,39.39,39.42,205100.0,26.3984,26.4185,26.385,26.4051,205100.0
2011-10-18 13:05:00,39.42,39.43,39.41,39.41,251600.0,26.4051,26.4118,26.3984,26.3984,251600.0
2011-10-18 13:10:00,39.42,39.42,39.35,39.36,243200.0,26.4051,26.4051,26.3582,26.3649,243200.0
2011-10-18 13:15:00,39.35,39.36,39.33,39.34,159800.0,26.3582,26.3649,26.3448,26.3515,159800.0
2011-10-18 13:20:00,39.34,39.34,39.22,39.23,255300.0,26.3515,26.3515,26.2712,26.2779,255300.0
2011-10-18 13:25:00,39.23,39.33,39.21,39.33,244000.0,26.2779,26.3448,26.2645,26.3448,244000.0
2011-10-18 13:30:00,39.33,39.35,39.31,39.35,179500.0,26.3448,26.3582,26.3314,26.3582,179500.0
2011-10-18 13:35:00,39.34,39.41,39.34,39.41,393800.0,26.3515,26.3984,26.3515,26.3984,393800.0
2011-10-18 13:40:00,39.41,39.41,39.36,39.38,256900.0,26.3984,26.3984,26.3649,26.3783,256900.0
2011-10-18 13:45:00,39.38,39.41,39.34,39.41,308900.0,26.3783,26.3984,26.3515,26.3984,308900.0
2011-10-18 13:50:00,39.41,39.51,39.41,39.5,249600.0,26.3984,26.4654,26.3984,26.4587,249600.0
2011-10-18 13:55:00,39.49,39.49,39.41,39.45,167700.0,26.452,26.452,26.3984,26.4252,167700.0
2011-10-18 14:00:00,39.45,39.49,39.45,39.48,225500.0,26.4252,26.452,26.4252,26.4453,225500.0
2011-10-18 14:05:00,39.49,39.52,39.47,39.5,280800.0,26.452,26.4721,26.4386,26.4587,280800.0
2011-10-18 14:10:00,39.5,39.59,39.5,39.58,306500.0,26.4587,26.519,26.4587,26.5123,306500.0
2011-10-18 14:15:00,39.58,39.59,39.5,39.52,212300.0,26.5123,26.519,26.4587,26.4721,212300.0
2011-10-18 14:20:00,39.53,39.57,39.52,39.57,327900.0,26.4788,26.5056,26.4721,26.5056,327900.0
2011-10-18 14:25:00,39.58,39.62,39.56,39.57,323600.0,26.5123,26.5391,26.4989,26.5056,323600.0
2011-10-18 14:30:00,39.57,39.65,39.56,39.64,297900.0,26.5056,26.5592,26.4989,26.5525,297900.0
2011-10-18 14:35:00,39.65,39.65,39.5,39.51,379700.0,26.5592,26.5592,26.4587,26.4654,379700.0
2011-10-18 14:40:00,39.5,39.52,39.39,39.41,261200.0,26.4587,26.4721,26.385,26.3984,261200.0
2011-10-18 14:45:00,39.41,39.5,39.41,39.49,216600.0,26.3984,26.4587,26.3984,26.452,216600.0
2011-10-18 14:50:00,39.49,39.55,39.47,39.5,284900.0,26.452,26.4922,26.4386,26.4587,284900.0
2011-10-18 14:55:00,39.5,39.55,39.48,39.52,322300.0,26.4587,26.4922,26.4453,26.4721,322300.0
2011-10-18 15:00:00,39.53,39.78,39.53,39.76,409000.0,26.4788,26.6463,26.4788,26.6329,409000.0
2011-10-18 15:05:00,39.77,39.91,39.76,39.88,637800.0,26.6396,26.7334,26.6329,26.7133,637800.0
2011-10-18 15:10:00,39.88,40.16,39.87,40.03,974900.0,26.7133,26.9008,26.7066,26.8137,974900.0
2011-10-18 15:15:00,40.04,40.09,39.9,39.91,550900.0,26.8204,26.8539,26.7267,26.7334,550900.0
2011-10-18 15:20:00,39.91,40.03,39.91,39.93,446300.0,26.7334,26.8137,26.7334,26.7467,446300.0
2011-10-18 15:25:00,39.92,40.01,39.89,39.9,494000.0,26.7401,26.8003,26.72,26.7267,494000.0
2011-10-18 15:30:00,39.9,39.96,39.81,39.82,433000.0,26.7267,26.7668,26.6664,26.6731,433000.0
2011-10-18 15:35:00,39.82,39.98,39.82,39.91,480900.0,26.6731,26.7802,26.6731,26.7334,480900.0
2011-10-18 15:40:00,39.91,39.98,39.84,39.98,587800.0,26.7334,26.7802,26.6865,26.7802,587800.0
2011-10-18 15:45:00,39.98,40.05,39.97,40.05,463200.0,26.7802,26.8271,26.7735,26.8271,463200.0
2011-10-18 15:50:00,40.05,40.16,40.01,40.15,520700.0,26.8271,26.9008,26.8003,26.8941,520700.0
2011-10-18 15:55:00,40.16,40.16,39.89,39.97,1426000.0,26.9008,26.9008,26.72,26.7735,1426000.0
2011-10-19 09:30:00,39.73,39.75,39.64,39.71,477300.0,26.6128,26.6262,26.5525,26.5994,477300.0
2011-10-19 09:35:00,39.72,39.78,39.72,39.76,257300.0,26.6061,26.6463,26.6061,26.6329,257300.0
2011-10-19 09:40:00,39.76,39.77,39.65,39.67,176300.0,26.6329,26.6396,26.5592,26.5726,176300.0
2011-10-19 09:45:00,39.67,39.68,39.57,39.59,216100.0,26.5726,26.5793,26.5056,26.519,216100.0
2011-10-19 09:50:00,39.6,39.63,39.54,39.54,226500.0,26.5257,26.5458,26.4855,26.4855,226500.0
2011-10-19 09:55:00,39.54,39.64,39.5,39.63,263400.0,26.4855,26.5525,26.4587,26.5458,263400.0
2011-10-19 10:00:00,39.62,39.65,39.5,39.56,180500.0,26.5391,26.5592,26.4587,26.4989,180500.0
2011-10-19 10:05:00,39.56,39.64,39.52,39.63,234400.0,26.4989,26.5525,26.4721,26.5458,234400.0
2011-10-19 10:10:00,39.63,39.71,39.63,39.69,219500.0,26.5458,26.5994,26.5458,26.586,219500.0
2011-10-19 10:15:00,39.69,39.76,39.6,39.72,282200.0,26.586,26.6329,26.5257,26.6061,282200.0
2011-10-19 10:20:00,39.72,39.78,39.66,39.75,156700.0,26.6061,26.6463,26.5659,26.6262,156700.0
2011-10-19 10:25:00,39.76,39.87,39.76,39.86,202200.0,26.6329,26.7066,26.6329,26.6999,202200.0
2011-10-19 10:30:00,39.86,39.88,39.8,39.8,238500.0,26.6999,26.7133,26.6597,26.6597,238500.0
2011-10-19 10:35:00,39.8,39.83,39.77,39.78,127500.0,26.6597,26.6798,26.6396,26.6463,127500.0
2011-10-19 10:40:00,39.79,39.86,39.76,39.76,168700.0,26.653,26.6999,26.6329,26.6329,168700.0
2011-10-19 10:45:00,39.77,39.84,39.77,39.83,127200.0,26.6396,26.6865,26.6396,26.6798,127200.0
2011-10-19 10:50:00,39.83,39.87,39.78,39.87,148200.0,26.6798,26.7066,26.6463,26.7066,148200.0
2011-10-19 10:55:00,39.86,39.87,39.78,39.78,114500.0,26.6999,26.7066,26.6463,26.6463,114500.0
2011-10-19 11:00:00,39.77,39.81,39.71,39.72,123900.0,26.6396,26.6664,26.5994,26.6061,123900.0
2011-10-19 11:05:00,39.72,39.78,39.7,39.78,102600.0,26.6061,26.6463,26.5927,26.6463,102600.0
2011-10-19 11:10:00,39.77,39.81,39.73,39.75,112200.0,26.6396,26.6664,26.6128,26.6262,112200.0
2011-10-19 11:15:00,39.75,39.8,39.69,39.71,107100.0,26.6262,26.6597,26.586,26.5994,107100.0
2011-10-19 11:20:00,39.69,39.7,39.64,39.69,226300.0,26.586,26.5927,26.5525,26.586,226300.0
2011-10-19 11:25:00,39.69,39.76,39.69,39.73,68200.0,26.586,26.6329,26.586,26.6128,68200.0
2011-10-19 11:30:00,39.74,39.83,39.74,39.76,81100.0,26.6195,26.6798,26.6195,26.6329,81100.0
2011-10-19 11:35:00,39.76,39.79,39.76,39.77,81800.0,26.6329,26.653,26.6329,26.6396,81800.0
2011-10-19 11:40:00,39.76,39.81,39.74,39.81,73600.0,26.6329,26.6664,26.6195,26.6664,73600.0
2011-10-19 11:45:00,39.8,39.8,39.72,39.72,152500.0,26.6597,26.6597,26.6061,26.6061,152500.0
2011-10-19 11:50:00,39.73,39.75,39.71,39.72,106700.0,26.6128,26.6262,26.5994,26.6061,106700.0
2011-10-19 11:55:00,39.71,39.71,39.62,39.63,184900.0,26.5994,26.5994,26.5391,26.5458,184900.0
2011-10-19 12:00:00,39.63,39.66,39.59,39.64,231100.0,26.5458,26.5659,26.519,26.5525,231100.0
2011-10-19 12:05:00,39.64,39.68,39.58,39.59,115600.0,26.5525,26.5793,26.5123,26.519,115600.0
2011-10-19 12:10:00,39.58,39.6,39.56,39.57,108100.0,26.5123,26.5257,26.4989,26.5056,108100.0
2011-10-19 12:15:00,39.58,39.63,39.57,39.61,149900.0,26.5123,26.5458,26.5056,26.5324,149900.0
2011-10-19 12:20:00,39.62,39.67,39.6,39.67,74600.0,26.5391,26.5726,26.5257,26.5726,74600.0
2011-10-19 12:25:00,39.68,39.69,39.64,39.66,114300.0,26.5793,26.586,26.5525,26.5659,114300.0
2011-10-19 12:30:00,39.66,39.67,39.58,39.58,92500.0,26.5659,26.5726,26.5123,26.5123,92500.0
2011-10-19 12:35:00,39.59,39.68,39.59,39.65,103100.0,26.519,26.5793,26.519,26.5592,103100.0
2011-10-19 12:40:00,39.65,39.66,39.62,39.66,77400.0,26.5592,26.5659,26.5391,26.5659,77400.0
2011-10-19 12:45:00,39.66,39.69,39.61,39.64,130200.0,26.5659,26.586,26.5324,26.5525,130200.0
2011-10-19 12:50:00,39.63,39.72,39.62,39.69,121200.0,26.5458,26.6061,26.5391,26.586,121200.0
2011-10-19 12:55:00,39.69,39.7,39.66,39.66,86100.0,26.586,26.5927,26.5659,26.5659,86100.0
2011-10-19 13:00:00,39.66,39.73,39.65,39.72,160200.0,26.5659,26.6128,26.5592,26.6061,160200.0
2011-10-19 13:05:00,39.73,39.76,39.69,39.76,128000.0,26.6128,26.6329,26.586,26.6329,128000.0
2011-10-19 13:10:00,39.75,39.76,39.72,39.75,70400.0,26.6262,26.6329,26.6061,26.6262,70400.0
2011-10-19 13:15:00,39.75,39.77,39.68,39.69,108100.0,26.6262,26.6396,26.5793,26.586,108100.0
2011-10-19 13:20:00,39.69,39.7,39.67,39.7,77200.0,26.586,26.5927,26.5726,26.5927,77200.0
2011-10-19 13:25:00,39.69,39.73,39.66,39.66,85200.0,26.586,26.6128,26.5659,26.5659,85200.0
2011-10-19 13:30:00,39.66,39.67,39.63,39.64,63100.0,26.5659,26.5726,26.5458,26.5525,63100.0
2011-10-19 13:35:00,39.64,39.68,39.56,39.57,2983800.0,26.5525,26.5793,26.4989,26.5056,2983800.0
2011-10-19 13:40:00,39.58,39.59,39.54,39.56,168900.0,26.5123,26.519,26.4855,26.4989,168900.0
2011-10-19 13:45:00,39.55,39.56,39.51,39.55,153400.0,26.4922,26.4989,26.4654,26.4922,153400.0
2011-10-19 13:50:00,39.55,39.63,39.54,39.61,146000.0,26.4922,26.5458,26.4855,26.5324,146000.0
2011-10-19 13:55:00,39.61,39.64,39.59,39.63,234100.0,26.5324,26.5525,26.519,26.5458,234100.0
2011-10-19 14:00:00,39.63,39.67,39.6,39.6,716300.0,26.5458,26.5726,26.5257,26.5257,716300.0
2011-10-19 14:05:00,39.6,39.6,39.4,39.4,389800.0,26.5257,26.5257,26.3917,26.3917,389800.0
2011-10-19 14:10:00,39.4,39.51,39.4,39.42,486000.0,26.3917,26.4654,26.3917,26.4051,486000.0
2011-10-19 14:15:00,39.41,39.51,39.4,39.47,336000.0,26.3984,26.4654,26.3917,26.4386,336000.0
2011-10-19 14:20:00,39.46,39.5,39.36,39.38,464700.0,26.4319,26.4587,26.3649,26.3783,464700.0
2011-10-19 14:25:00,39.38,39.4,39.31,39.32,119800.0,26.3783,26.3917,26.3314,26.3381,119800.0
2011-10-19 14:30:00,39.33,39.34,39.25,39.33,364200.0,26.3448,26.3515,26.2913,26.3448,364200.0
2011-10-19 14:35:00,39.33,39.4,39.32,39.35,615700.0,26.3448,26.3917,26.3381,26.3582,615700.0
2011-10-19 14:40:00,39.34,39.36,39.27,39.34,116900.0,26.3515,26.3649,26.3047,26.3515,116900.0
2011-10-19 14:45:00,39.34,39.47,39.33,39.41,458400.0,26.3515,26.4386,26.3448,26.3984,458400.0
2011-10-19 14:50:00,39.41,39.42,39.34,39.36,209300.0,26.3984,26.4051,26.3515,26.3649,209300.0
2011-10-19 14:55:00,39.35,39.39,39.31,39.34,295700.0,26.3582,26.385,26.3314,26.3515,295700.0
2011-10-19 15:00:00,39.33,39.35,39.26,39.27,315600.0,26.3448,26.3582,26.298,26.3047,315600.0
2011-10-19 15:05:00,39.26,39.33,39.21,39.29,360400.0,26.298,26.3448,26.2645,26.3181,360400.0
2011-10-19 15:10:00,39.28,39.31,39.21,39.29,568200.0,26.3114,26.3314,26.2645,26.3181,568200.0
2011-10-19 15:15:00,39.29,39.4,39.29,39.36,261700.0,26.3181,26.3917,26.3181,26.3649,261700.0
2011-10-19 15:20:00,39.36,39.38,39.32,39.37,223300.0,26.3649,26.3783,26.3381,26.3716,223300.0
2011-10-19 15:25:00,39.38,39.4,39.29,39.29,400400.0,26.3783,26.3917,26.3181,26.3181,400400.0
2011-10-19 15:30:00,39.3,39.43,39.27,39.42,297900.0,26.3247,26.4118,26.3047,26.4051,297900.0
2011-10-19 15:35:00,39.42,39.43,39.31,39.32,401300.0,26.4051,26.4118,26.3314,26.3381,401300.0
2011-10-19 15:40:00,39.32,39.36,39.21,39.31,445500.0,26.3381,26.3649,26.2645,26.3314,445500.0
2011-10-19 15:45:00,39.3,39.4,39.25,39.38,635800.0,26.3247,26.3917,26.2913,26.3783,635800.0
2011-10-19 15:50:00,39.38,39.38,39.29,39.33,650900.0,26.3783,26.3783,26.3181,26.3448,650900.0
2011-10-19 15:55:00,39.34,39.34,39.28,39.3,991800.0,26.3515,26.3515,26.3114,26.3247,991800.0
2011-10-20 09:30:00,38.87,38.93,38.82,38.86,1007200.0,26.0367,26.0769,26.0032,26.03,1007200.0
2011-10-20 09:35:00,38.85,38.85,38.7,38.75,423000.0,26.0233,26.0233,25.9228,25.9563,423000.0
2011-10-20 09:40:00,38.74,38.83,38.68,38.83,532700.0,25.9496,26.0099,25.9094,26.0099,532700.0
2011-10-20 09:45:00,38.83,38.88,38.8,38.82,170400.0,26.0099,26.0434,25.9898,26.0032,170400.0
2011-10-20 09:50:00,38.83,38.85,38.7,38.71,201800.0,26.0099,26.0233,25.9228,25.9295,201800.0
2011-10-20 09:55:00,38.71,38.74,38.66,38.7,280000.0,25.9295,25.9496,25.8961,25.9228,280000.0
2011-10-20 10:00:00,38.7,38.93,38.7,38.85,1096200.0,25.9228,26.0769,25.9228,26.0233,1096200.0
2011-10-20 10:05:00,38.85,38.85,38.71,38.77,1462700.0,26.0233,26.0233,25.9295,25.9697,1462700.0
2011-10-20 10:10:00,38.79,38.91,38.79,38.88,390300.0,25.9831,26.0635,25.9831,26.0434,390300.0
2011-10-20 10:15:00,38.88,38.91,38.82,38.83,782500.0,26.0434,26.0635,26.0032,26.0099,782500.0
2011-10-20 10:20:00,38.84,38.87,38.71,38.72,383600.0,26.0166,26.0367,25.9295,25.9362,383600.0
2011-10-20 10:25:00,38.72,38.74,38.64,38.67,251400.0,25.9362,25.9496,25.8827,25.9027,251400.0
2011-10-20 10:30:00,38.67,38.7,38.59,38.63,269800.0,25.9027,25.9228,25.8492,25.876,269800.0
2011-10-20 10:35:00,38.63,38.71,38.61,38.68,302300.0,25.876,25.9295,25.8626,25.9094,302300.0
2011-10-20 10:40:00,38.69,38.69,38.49,38.51,441600.0,25.9161,25.9161,25.7822,25.7956,441600.0
2011-10-20 10:45:00,38.51,38.53,38.42,38.44,391600.0,25.7956,25.809,25.7353,25.7487,391600.0
2011-10-20 10:50:00,38.43,38.5,38.41,38.45,271700.0,25.742,25.7889,25.7286,25.7554,271700.0
2011-10-20 10:55:00,38.44,38.44,38.29,38.29,165900.0,25.7487,25.7487,25.6482,25.6482,165900.0
2011-10-20 11:00:00,38.3,38.3,38.21,38.23,294700.0,25.6549,25.6549,25.5946,25.608,294700.0
2011-10-20 11:05:00,38.23,38.31,38.21,38.31,146900.0,25.608,25.6616,25.5946,25.6616,146900.0
2011-10-20 11:10:00,38.31,38.31,38.23,38.25,110900.0,25.6616,25.6616,25.608,25.6214,110900.0
2011-10-20 11:15:00,38.24,38.24,38.08,38.09,668100.0,25.6147,25.6147,25.5075,25.5142,668100.0
2011-10-20 11:20:00,38.08,38.18,38.08,38.13,143400.0,25.5075,25.5745,25.5075,25.541,143400.0
2011-10-20 11:25:00,38.15,38.23,38.12,38.2,77000.0,25.5544,25.608,25.5343,25.5879,77000.0
2011-10-20 11:30:00,38.2,38.22,38.14,38.17,138100.0,25.5879,25.6013,25.5477,25.5678,138100.0
2011-10-20 11:35:00,38.18,38.28,38.18,38.26,87400.0,25.5745,25.6415,25.5745,25.6281,87400.0
2011-10-20 11:40:00,38.26,38.32,38.22,38.26,88600.0,25.6281,25.6683,25.6013,25.6281,88600.0
2011-10-20 11:45:00,38.26,38.3,38.21,38.24,41100.0,25.6281,25.6549,25.5946,25.6147,41100.0
2011-10-20 11:50:00,38.26,38.26,38.13,38.14,143700.0,25.6281,25.6281,25.541,25.5477,143700.0
2011-10-20 11:55:00,38.15,38.15,38.02,38.08,160200.0,25.5544,25.5544,25.4674,25.5075,160200.0
2011-10-20 12:00:00,38.08,38.09,38.02,38.03,181300.0,25.5075,25.5142,25.4674,25.4741,181300.0
2011-10-20 12:05:00,38.04,38.07,37.95,37.96,131000.0,25.4807,25.5008,25.4205,25.4272,131000.0
2011-10-20 12:10:00,37.96,37.96,37.92,37.94,122600.0,25.4272,25.4272,25.4004,25.4138,122600.0
2011-10-20 12:15:00,37.93,37.98,37.85,37.87,136600.0,25.4071,25.4406,25.3535,25.3669,136600.0
2011-10-20 12:20:00,37.87,37.97,37.87,37.95,77400.0,25.3669,25.4339,25.3669,25.4205,77400.0
2011-10-20 12:25:00,37.95,37.98,37.91,37.94,365100.0,25.4205,25.4406,25.3937,25.4138,365100.0
2011-10-20 12:30:00,37.94,38.08,37.94,38.07,120500.0,25.4138,25.5075,25.4138,25.5008,120500.0
2011-10-20 12:35:00,38.06,38.07,38.02,38.05,49600.0,25.4941,25.5008,25.4674,25.4874,49600.0
2011-10-20 12:40:00,38.06,38.08,38.04,38.07,76800.0,25.4941,25.5075,25.4807,25.5008,76800.0
2011-10-20 12:45:00,38.06,38.1,38.02,38.02,71400.0,25.4941,25.5209,25.4674,25.4674,71400.0
2011-10-20 12:50:00,38.02,38.05,38.0,38.03,204900.0,25.4674,25.4874,25.454,25.4741,204900.0
2011-10-20 12:55:00,38.04,38.21,38.04,38.21,505300.0,25.4807,25.5946,25.4807,25.5946,505300.0
2011-10-20 13:00:00,38.2,38.26,38.17,38.17,187300.0,25.5879,25.6281,25.5678,25.5678,187300.0
2011-10-20 13:05:00,38.17,38.28,38.17,38.21,115100.0,25.5678,25.6415,25.5678,25.5946,115100.0
2011-10-20 13:10:00,38.22,38.3,38.21,38.21,95200.0,25.6013,25.6549,25.5946,25.5946,95200.0
2011-10-20 13:15:00,38.21,38.36,38.2,38.34,83100.0,25.5946,25.6951,25.5879,25.6817,83100.0
2011-10-20 13:20:00,38.34,38.46,38.34,38.4,188600.0,25.6817,25.7621,25.6817,25.7219,188600.0
2011-10-20 13:25:00,38.41,38.49,38.4,38.41,108500.0,25.7286,25.7822,25.7219,25.7286,108500.0
2011-10-20 13:30:00,38.42,38.47,38.34,38.34,114500.0,25.7353,25.7688,25.6817,25.6817,114500.0
2011-10-20 13:35:00,38.34,38.41,38.31,38.31,99800.0,25.6817,25.7286,25.6616,25.6616,99800.0
2011-10-20 13:40:00,38.32,38.34,38.23,38.23,94800.0,25.6683,25.6817,25.608,25.608,94800.0
2011-10-20 13:45:00,38.23,38.41,38.23,38.37,175100.0,25.608,25.7286,25.608,25.7018,175100.0
2011-10-20 13:50:00,38.37,38.46,38.33,38.39,100300.0,25.7018,25.7621,25.675,25.7152,100300.0
2011-10-20 13:55:00,38.39,38.4,38.3,38.32,94100.0,25.7152,25.7219,25.6549,25.6683,94100.0
2011-10-20 14:00:00,38.31,38.4,38.24,38.29,121000.0,25.6616,25.7219,25.6147,25.6482,121000.0
2011-10-20 14:05:00,38.28,38.3,38.22,38.24,76000.0,25.6415,25.6549,25.6013,25.6147,76000.0
2011-10-20 14:10:00,38.23,38.23,38.18,38.2,87800.0,25.608,25.608,25.5745,25.5879,87800.0
2011-10-20 14:15:00,38.21,38.27,38.2,38.25,78700.0,25.5946,25.6348,25.5879,25.6214,78700.0
2011-10-20 14:20:00,38.24,38.32,38.21,38.32,80100.0,25.6147,25.6683,25.5946,25.6683,80100.0
2011-10-20 14:25:00,38.32,38.37,38.3,38.34,53900.0,25.6683,25.7018,25.6549,25.6817,53900.0
2011-10-20 14:30:00,38.33,38.4,38.3,38.34,100500.0,25.675,25.7219,25.6549,25.6817,100500.0
2011-10-20 14:35:00,38.35,38.54,38.35,38.54,140600.0,25.6884,25.8157,25.6884,25.8157,140600.0
2011-10-20 14:40:00,38.53,38.56,38.47,38.47,156500.0,25.809,25.8291,25.7688,25.7688,156500.0
2011-10-20 14:45:00,38.48,38.52,38.46,38.52,167100.0,25.7755,25.8023,25.7621,25.8023,167100.0
2011-10-20 14:50:00,38.52,38.6,38.51,38.57,175600.0,25.8023,25.8559,25.7956,25.8358,175600.0
2011-10-20 14:55:00,38.57,38.6,38.53,38.54,154300.0,25.8358,25.8559,25.809,25.8157,154300.0
2011-10-20 15:00:00,38.55,38.59,38.52,38.54,165800.0,25.8224,25.8492,25.8023,25.8157,165800.0
2011-10-20 15:05:00,38.54,38.57,38.5,38.56,138200.0,25.8157,25.8358,25.7889,25.8291,138200.0
2011-10-20 15:10:00,38.56,38.57,38.47,38.51,279700.0,25.8291,25.8358,25.7688,25.7956,279700.0
2011-10-20 15:15:00,38.51,38.55,38.47,38.55,142400.0,25.7956,25.8224,25.7688,25.8224,142400.0
2011-10-20 15:20:00,38.55,38.56,38.43,38.5,259000.0,25.8224,25.8291,25.742,25.7889,259000.0
2011-10-20 15:25:00,38.49,38.5,38.39,38.47,253000.0,25.7822,25.7889,25.7152,25.7688,253000.0
2011-10-20 15:30:00,38.46,38.51,38.42,38.47,269300.0,25.7621,25.7956,25.7353,25.7688,269300.0
2011-10-20 15:35:00,38.47,38.49,38.41,38.43,218800.0,25.7688,25.7822,25.7286,25.742,218800.0
2011-10-20 15:40:00,38.42,38.55,38.42,38.51,174400.0,25.7353,25.8224,25.7353,25.7956,174400.0
2011-10-20 15:45:00,38.51,38.57,38.49,38.57,452900.0,25.7956,25.8358,25.7822,25.8358,452900.0
2011-10-20 15:50:00,38.56,38.59,38.49,38.55,524200.0,25.8291,25.8492,25.7822,25.8224,524200.0
2011-10-20 15:55:00,38.55,38.56,38.49,38.51,885500.0,25.8224,25.8291,25.7822,25.7956,885500.0
2011-10-21 09:30:00,39.14,39.25,39.13,39.2,804700.0,26.2176,26.2913,26.2109,26.2578,804700.0
2011-10-21 09:35:00,39.19,39.29,39.18,39.26,273000.0,26.2511,26.3181,26.2444,26.298,273000.0
2011-10-21 09:40:00,39.27,39.33,39.25,39.27,288900.0,26.3047,26.3448,26.2913,26.3047,288900.0
2011-10-21 09:45:00,39.26,39.36,39.26,39.35,426300.0,26.298,26.3649,26.298,26.3582,426300.0
2011-10-21 09:50:00,39.34,39.37,39.32,39.35,341300.0,26.3515,26.3716,26.3381,26.3582,341300.0
2011-10-21 09:55:00,39.36,39.4,39.35,39.36,366900.0,26.3649,26.3917,26.3582,26.3649,366900.0
2011-10-21 10:00:00,39.37,39.37,39.29,39.29,104300.0,26.3716,26.3716,26.3181,26.3181,104300.0
2011-10-21 10:05:00,39.29,39.32,39.29,39.32,216300.0,26.3181,26.3381,26.3181,26.3381,216300.0
2011-10-21 10:10:00,39.31,39.34,39.29,39.34,177900.0,26.3314,26.3515,26.3181,26.3515,177900.0
2011-10-21 10:15:00,39.34,39.47,39.33,39.47,694400.0,26.3515,26.4386,26.3448,26.4386,694400.0
2011-10-21 10:20:00,39.47,39.53,39.46,39.47,160400.0,26.4386,26.4788,26.4319,26.4386,160400.0
2011-10-21 10:25:00,39.47,39.51,39.46,39.49,189700.0,26.4386,26.4654,26.4319,26.452,189700.0
2011-10-21 10:30:00,39.5,39.54,39.41,39.42,311900.0,26.4587,26.4855,26.3984,26.4051,311900.0
2011-10-21 10:35:00,39.42,39.47,39.39,39.41,274100.0,26.4051,26.4386,26.385,26.3984,274100.0
2011-10-21 10:40:00,39.41,39.43,39.37,39.4,244500.0,26.3984,26.4118,26.3716,26.3917,244500.0
2011-10-21 10:45:00,39.39,39.45,39.39,39.43,220700.0,26.385,26.4252,26.385,26.4118,220700.0
2011-10-21 10:50:00,39.43,39.44,39.34,39.34,226000.0,26.4118,26.4185,26.3515,26.3515,226000.0
2011-10-21 10:55:00,39.35,39.39,39.31,39.38,413800.0,26.3582,26.385,26.3314,26.3783,413800.0
2011-10-21 11:00:00,39.38,39.41,39.34,39.36,259800.0,26.3783,26.3984,26.3515,26.3649,259800.0
2011-10-21 11:05:00,39.36,39.37,39.32,39.33,197200.0,26.3649,26.3716,26.3381,26.3448,197200.0
2011-10-21 11:10:00,39.33,39.4,39.33,39.39,223100.0,26.3448,26.3917,26.3448,26.385,223100.0
2011-10-21 11:15:00,39.38,39.47,39.38,39.44,239700.0,26.3783,26.4386,26.3783,26.4185,239700.0
2011-10-21 11:20:00,39.43,39.5,39.43,39.5,210100.0,26.4118,26.4587,26.4118,26.4587,210100.0
2011-10-21 11:25:00,39.49,39.5,39.46,39.47,171200.0,26.452,26.4587,26.4319,26.4386,171200.0
2011-10-21 11:30:00,39.47,39.48,39.44,39.44,336400.0,26.4386,26.4453,26.4185,26.4185,336400.0
2011-10-21 11:35:00,39.43,39.45,39.4,39.41,152100.0,26.4118,26.4252,26.3917,26.3984,152100.0
2011-10-21 11:40:00,39.41,39.5,39.41,39.49,123800.0,26.3984,26.4587,26.3984,26.452,123800.0
2011-10-21 11:45:00,39.49,39.52,39.49,39.49,57800.0,26.452,26.4721,26.452,26.452,57800.0
2011-10-21 11:50:00,39.5,39.54,39.49,39.53,133500.0,26.4587,26.4855,26.452,26.4788,133500.0
2011-10-21 11:55:00,39.53,39.54,39.48,39.49,66700.0,26.4788,26.4855,26.4453,26.452,66700.0
2011-10-21 12:00:00,39.49,39.52,39.47,39.48,169500.0,26.452,26.4721,26.4386,26.4453,169500.0
2011-10-21 12:05:00,39.48,39.49,39.46,39.47,109000.0,26.4453,26.452,26.4319,26.4386,109000.0
2011-10-21 12:10:00,39.46,39.49,39.45,39.48,126600.0,26.4319,26.452,26.4252,26.4453,126600.0
2011-10-21 12:15:00,39.49,39.5,39.47,39.47,219700.0,26.452,26.4587,26.4386,26.4386,219700.0
2011-10-21 12:20:00,39.47,39.47,39.43,39.47,85800.0,26.4386,26.4386,26.4118,26.4386,85800.0
2011-10-21 12:25:00,39.46,39.5,39.46,39.49,177400.0,26.4319,26.4587,26.4319,26.452,177400.0
2011-10-21 12:30:00,39.5,39.5,39.47,39.48,129100.0,26.4587,26.4587,26.4386,26.4453,129100.0
2011-10-21 12:35:00,39.48,39.49,39.41,39.43,120100.0,26.4453,26.452,26.3984,26.4118,120100.0
2011-10-21 12:40:00,39.44,39.46,39.42,39.46,156000.0,26.4185,26.4319,26.4051,26.4319,156000.0
2011-10-21 12:45:00,39.46,39.47,39.45,39.45,160000.0,26.4319,26.4386,26.4252,26.4252,160000.0
2011-10-21 12:50:00,39.45,39.46,39.43,39.44,124800.0,26.4252,26.4319,26.4118,26.4185,124800.0
2011-10-21 12:55:00,39.44,39.44,39.41,39.42,40800.0,26.4185,26.4185,26.3984,26.4051,40800.0
2011-10-21 13:00:00,39.41,39.41,39.3,39.33,311200.0,26.3984,26.3984,26.3247,26.3448,311200.0
2011-10-21 13:05:00,39.34,39.35,39.32,39.34,209900.0,26.3515,26.3582,26.3381,26.3515,209900.0
2011-10-21 13:10:00,39.34,39.35,39.24,39.29,105700.0,26.3515,26.3582,26.2846,26.3181,105700.0
2011-10-21 13:15:00,39.29,39.35,39.29,39.34,83800.0,26.3181,26.3582,26.3181,26.3515,83800.0
2011-10-21 13:20:00,39.34,39.38,39.33,39.37,169100.0,26.3515,26.3783,26.3448,26.3716,169100.0
2011-10-21 13:25:00,39.37,39.38,39.3,39.3,114600.0,26.3716,26.3783,26.3247,26.3247,114600.0
2011-10-21 13:30:00,39.3,39.33,39.24,39.32,144400.0,26.3247,26.3448,26.2846,26.3381,144400.0
2011-10-21 13:35:00,39.32,39.34,39.29,39.32,157300.0,26.3381,26.3515,26.3181,26.3381,157300.0
2011-10-21 13:40:00,39.32,39.33,39.2,39.24,564800.0,26.3381,26.3448,26.2578,26.2846,564800.0
2011-10-21 13:45:00,39.24,39.28,39.19,39.25,157900.0,26.2846,26.3114,26.2511,26.2913,157900.0
2011-10-21 13:50:00,39.24,39.29,39.22,39.28,93900.0,26.2846,26.3181,26.2712,26.3114,93900.0
2011-10-21 13:55:00,39.28,39.31,39.26,39.26,189600.0,26.3114,26.3314,26.298,26.298,189600.0
2011-10-21 14:00:00,39.26,39.37,39.23,39.35,80200.0,26.298,26.3716,26.2779,26.3582,80200.0
2011-10-21 14:05:00,39.36,39.41,39.34,39.39,349400.0,26.3649,26.3984,26.3515,26.385,349400.0
2011-10-21 14:10:00,39.38,39.41,39.35,39.39,122800.0,26.3783,26.3984,26.3582,26.385,122800.0
2011-10-21 14:15:00,39.39,39.43,39.36,39.37,78800.0,26.385,26.4118,26.3649,26.3716,78800.0
2011-10-21 14:20:00,39.36,39.42,39.36,39.4,71400.0,26.3649,26.4051,26.3649,26.3917,71400.0
2011-10-21 14:25:00,39.41,39.42,39.35,39.36,76500.0,26.3984,26.4051,26.3582,26.3649,76500.0
2011-10-21 14:30:00,39.35,39.39,39.31,39.33,252500.0,26.3582,26.385,26.3314,26.3448,252500.0
2011-10-21 14:35:00,39.33,39.4,39.33,39.4,256500.0,26.3448,26.3917,26.3448,26.3917,256500.0
2011-10-21 14:40:00,39.4,39.47,39.39,39.44,148700.0,26.3917,26.4386,26.385,26.4185,148700.0
2011-10-21 14:45:00,39.45,39.47,39.44,39.45,176600.0,26.4252,26.4386,26.4185,26.4252,176600.0
2011-10-21 14:50:00,39.44,39.48,39.43,39.46,408400.0,26.4185,26.4453,26.4118,26.4319,408400.0
2011-10-21 14:55:00,39.45,39.47,39.43,39.47,216800.0,26.4252,26.4386,26.4118,26.4386,216800.0
2011-10-21 15:00:00,39.48,39.53,39.46,39.5,200900.0,26.4453,26.4788,26.4319,26.4587,200900.0
2011-10-21 15:05:00,39.51,39.53,39.5,39.51,242700.0,26.4654,26.4788,26.4587,26.4654,242700.0
2011-10-21 15:10:00,39.51,39.52,39.43,39.44,393700.0,26.4654,26.4721,26.4118,26.4185,393700.0
2011-10-21 15:15:00,39.43,39.48,39.43,39.44,428400.0,26.4118,26.4453,26.4118,26.4185,428400.0
2011-10-21 15:20:00,39.43,39.52,39.43,39.5,570000.0,26.4118,26.4721,26.4118,26.4587,570000.0
2011-10-21 15:25:00,39.51,39.51,39.44,39.44,84600.0,26.4654,26.4654,26.4185,26.4185,84600.0
2011-10-21 15:30:00,39.45,39.49,39.44,39.45,157500.0,26.4252,26.452,26.4185,26.4252,157500.0
2011-10-21 15:35:00,39.45,39.47,39.39,39.39,211700.0,26.4252,26.4386,26.385,26.385,211700.0
2011-10-21 15:40:00,39.4,39.42,39.35,39.37,280200.0,26.3917,26.4051,26.3582,26.3716,280200.0
2011-10-21 15:45:00,39.36,39.48,39.34,39.48,480400.0,26.3649,26.4453,26.3515,26.4453,480400.0
2011-10-21 15:50:00,39.47,39.59,39.47,39.59,558200.0,26.4386,26.519,26.4386,26.519,558200.0
2011-10-21 15:55:00,39.59,39.63,39.54,39.61,1561600.0,26.519,26.5458,26.4855,26.5324,1561600.0
2011-10-24 09:30:00,40.1,40.23,40.05,40.21,707700.0,26.8606,26.9477,26.8271,26.9343,707700.0
2011-10-24 09:35:00,40.21,40.26,40.11,40.25,349500.0,26.9343,26.9678,26.8673,26.9611,349500.0
2011-10-24 09:40:00,40.26,40.35,40.26,40.34,457000.0,26.9678,27.0281,26.9678,27.0214,457000.0
2011-10-24 09:45:00,40.34,40.44,40.33,40.42,284000.0,27.0214,27.0884,27.0147,27.075,284000.0
2011-10-24 09:50:00,40.42,40.46,40.39,40.41,603000.0,27.075,27.1018,27.0549,27.0683,603000.0
2011-10-24 09:55:00,40.41,40.42,40.34,40.39,216500.0,27.0683,27.075,27.0214,27.0549,216500.0
2011-10-24 10:00:00,40.39,40.4,40.33,40.36,293600.0,27.0549,27.0616,27.0147,27.0348,293600.0
2011-10-24 10:05:00,40.35,40.44,40.35,40.44,561000.0,27.0281,27.0884,27.0281,27.0884,561000.0
2011-10-24 10:10:00,40.44,40.54,40.44,40.52,2768200.0,27.0884,27.1554,27.0884,27.142,2768200.0
2011-10-24 10:15:00,40.53,40.62,40.52,40.61,552700.0,27.1487,27.2089,27.142,27.2022,552700.0
2011-10-24 10:20:00,40.62,40.65,40.59,40.59,611000.0,27.2089,27.229,27.1888,27.1888,611000.0
2011-10-24 10:25:00,40.59,40.69,40.59,40.66,558400.0,27.1888,27.2558,27.1888,27.2357,558400.0
2011-10-24 10:30:00,40.66,40.7,40.62,40.7,224400.0,27.2357,27.2625,27.2089,27.2625,224400.0
2011-10-24 10:35:00,40.7,40.71,40.63,40.63,388800.0,27.2625,27.2692,27.2156,27.2156,388800.0
2011-10-24 10:40:00,40.63,40.64,40.59,40.64,402900.0,27.2156,27.2223,27.1888,27.2223,402900.0
2011-10-24 10:45:00,40.63,40.66,40.6,40.61,479700.0,27.2156,27.2357,27.1955,27.2022,479700.0
2011-10-24 10:50:00,40.6,40.65,40.58,40.61,405600.0,27.1955,27.229,27.1821,27.2022,405600.0
2011-10-24 10:55:00,40.61,40.66,40.6,40.61,274800.0,27.2022,27.2357,27.1955,27.2022,274800.0
2011-10-24 11:00:00,40.61,40.69,40.61,40.67,185700.0,27.2022,27.2558,27.2022,27.2424,185700.0
2011-10-24 11:05:00,40.67,40.74,40.67,40.72,263800.0,27.2424,27.2893,27.2424,27.2759,263800.0
2011-10-24 11:10:00,40.73,40.76,40.7,40.72,215200.0,27.2826,27.3027,27.2625,27.2759,215200.0
2011-10-24 11:15:00,40.71,40.8,40.71,40.8,267300.0,27.2692,27.3295,27.2692,27.3295,267300.0
2011-10-24 11:20:00,40.8,40.9,40.8,40.9,640000.0,27.3295,27.3965,27.3295,27.3965,640000.0
2011-10-24 11:25:00,40.9,40.96,40.9,40.95,347000.0,27.3965,27.4367,27.3965,27.43,347000.0
2011-10-24 11:30:00,40.94,40.96,40.91,40.94,244400.0,27.4233,27.4367,27.4032,27.4233,244400.0
2011-10-24 11:35:00,40.93,40.94,40.91,40.92,89300.0,27.4166,27.4233,27.4032,27.4099,89300.0
2011-10-24 11:40:00,40.94,40.94,40.91,40.94,80700.0,27.4233,27.4233,27.4032,27.4233,80700.0
2011-10-24 11:45:00,40.94,40.98,40.93,40.94,73300.0,27.4233,27.4501,27.4166,27.4233,73300.0
2011-10-24 11:50:00,40.94,40.94,40.9,40.91,63200.0,27.4233,27.4233,27.3965,27.4032,63200.0
2011-10-24 11:55:00,40.89,40.93,40.89,40.92,78500.0,27.3898,27.4166,27.3898,27.4099,78500.0
2011-10-24 12:00:00,40.91,40.92,40.89,40.91,54600.0,27.4032,27.4099,27.3898,27.4032,54600.0
2011-10-24 12:05:00,40.89,40.94,40.87,40.93,193600.0,27.3898,27.4233,27.3764,27.4166,193600.0
2011-10-24 12:10:00,40.93,40.96,40.92,40.95,227400.0,27.4166,27.4367,27.4099,27.43,227400.0
2011-10-24 12:15:00,40.95,40.96,40.93,40.95,49200.0,27.43,27.4367,27.4166,27.43,49200.0
2011-10-24 12:20:00,40.95,40.95,40.93,40.93,152000.0,27.43,27.43,27.4166,27.4166,152000.0
2011-10-24 12:25:00,40.94,40.97,40.93,40.97,94200.0,27.4233,27.4434,27.4166,27.4434,94200.0
2011-10-24 12:30:00,40.97,40.97,40.89,40.91,144300.0,27.4434,27.4434,27.3898,27.4032,144300.0
2011-10-24 12:35:00,40.89,40.91,40.86,40.87,183300.0,27.3898,27.4032,27.3697,27.3764,183300.0
2011-10-24 12:40:00,40.87,40.89,40.86,40.88,228400.0,27.3764,27.3898,27.3697,27.3831,228400.0
2011-10-24 12:45:00,40.88,40.89,40.85,40.86,535400.0,27.3831,27.3898,27.363,27.3697,535400.0
2011-10-24 12:50:00,40.85,40.87,40.84,40.86,92500.0,27.363,27.3764,27.3563,27.3697,92500.0
2011-10-24 12:55:00,40.87,40.9,40.84,40.9,99900.0,27.3764,27.3965,27.3563,27.3965,99900.0
2011-10-24 13:00:00,40.9,40.91,40.87,40.89,75600.0,27.3965,27.4032,27.3764,27.3898,75600.0
2011-10-24 13:05:00,40.89,40.93,40.89,40.89,142200.0,27.3898,27.4166,27.3898,27.3898,142200.0
2011-10-24 13:10:00,40.89,40.96,40.89,40.95,67900.0,27.3898,27.4367,27.3898,27.43,67900.0
2011-10-24 13:15:00,40.94,40.98,40.94,40.98,140700.0,27.4233,27.4501,27.4233,27.4501,140700.0
2011-10-24 13:20:00,40.98,40.99,40.96,40.98,223700.0,27.4501,27.4568,27.4367,27.4501,223700.0
2011-10-24 13:25:00,40.97,41.0,40.96,40.97,162900.0,27.4434,27.4635,27.4367,27.4434,162900.0
2011-10-24 13:30:00,40.96,41.05,40.95,41.05,1008900.0,27.4367,27.497,27.43,27.497,1008900.0
2011-10-24 13:35:00,41.05,41.08,41.05,41.06,1299500.0,27.497,27.5171,27.497,27.5037,1299500.0
2011-10-24 13:40:00,41.07,41.14,41.06,41.12,1497100.0,27.5104,27.5573,27.5037,27.5439,1497100.0
2011-10-24 13:45:00,41.12,41.25,41.12,41.24,692500.0,27.5439,27.6309,27.5439,27.6242,692500.0
2011-10-24 13:50:00,41.24,41.24,41.18,41.18,132900.0,27.6242,27.6242,27.5841,27.5841,132900.0
2011-10-24 13:55:00,41.19,41.23,41.19,41.19,286800.0,27.5907,27.6175,27.5907,27.5907,286800.0
2011-10-24 14:00:00,41.19,41.2,41.17,41.18,150000.0,27.5907,27.5974,27.5774,27.5841,150000.0
2011-10-24 14:05:00,41.17,41.18,41.12,41.14,302000.0,27.5774,27.5841,27.5439,27.5573,302000.0
2011-10-24 14:10:00,41.14,41.14,41.05,41.06,326700.0,27.5573,27.5573,27.497,27.5037,326700.0
2011-10-24 14:15:00,41.06,41.08,40.98,41.02,398600.0,27.5037,27.5171,27.4501,27.4769,398600.0
2011-10-24 14:20:00,41.02,41.09,41.01,41.08,335300.0,27.4769,27.5238,27.4702,27.5171,335300.0
2011-10-24 14:25:00,41.09,41.11,41.07,41.08,180900.0,27.5238,27.5372,27.5104,27.5171,180900.0
2011-10-24 14:30:00,41.09,41.1,41.06,41.07,181700.0,27.5238,27.5305,27.5037,27.5104,181700.0
2011-10-24 14:35:00,41.08,41.1,41.06,41.1,58800.0,27.5171,27.5305,27.5037,27.5305,58800.0
2011-10-24 14:40:00,41.1,41.11,41.06,41.09,350700.0,27.5305,27.5372,27.5037,27.5238,350700.0
2011-10-24 14:45:00,41.1,41.13,41.09,41.12,632200.0,27.5305,27.5506,27.5238,27.5439,632200.0
2011-10-24 14:50:00,41.12,41.12,41.09,41.1,332600.0,27.5439,27.5439,27.5238,27.5305,332600.0
2011-10-24 14:55:00,41.1,41.14,41.09,41.14,151300.0,27.5305,27.5573,27.5238,27.5573,151300.0
2011-10-24 15:00:00,41.13,41.19,41.13,41.15,220400.0,27.5506,27.5907,27.5506,27.564,220400.0
2011-10-24 15:05:00,41.15,41.17,41.11,41.13,296700.0,27.564,27.5774,27.5372,27.5506,296700.0
2011-10-24 15:10:00,41.13,41.13,41.05,41.07,470600.0,27.5506,27.5506,27.497,27.5104,470600.0
2011-10-24 15:15:00,41.07,41.11,41.04,41.1,320700.0,27.5104,27.5372,27.4903,27.5305,320700.0
2011-10-24 15:20:00,41.09,41.1,41.06,41.07,590000.0,27.5238,27.5305,27.5037,27.5104,590000.0
2011-10-24 15:25:00,41.07,41.09,40.98,41.01,475000.0,27.5104,27.5238,27.4501,27.4702,475000.0
2011-10-24 15:30:00,41.0,41.03,40.97,40.98,447500.0,27.4635,27.4836,27.4434,27.4501,447500.0
2011-10-24 15:35:00,40.97,41.06,40.96,41.03,228000.0,27.4434,27.5037,27.4367,27.4836,228000.0
2011-10-24 15:40:00,41.02,41.12,41.02,41.11,552800.0,27.4769,27.5439,27.4769,27.5372,552800.0
2011-10-24 15:45:00,41.11,41.11,40.98,41.01,594800.0,27.5372,27.5372,27.4501,27.4702,594800.0
2011-10-24 15:50:00,41.01,41.05,40.98,41.05,868900.0,27.4702,27.497,27.4501,27.497,868900.0
2011-10-24 15:55:00,41.04,41.11,41.0,41.07,754600.0,27.4903,27.5372,27.4635,27.5104,754600.0
2011-10-25 09:30:00,40.59,40.73,40.48,40.48,681900.0,27.1888,27.2826,27.1152,27.1152,681900.0
2011-10-25 09:35:00,40.47,40.47,40.15,40.3,555200.0,27.1085,27.1085,26.8941,26.9946,555200.0
2011-10-25 09:40:00,40.3,40.43,40.3,40.39,562500.0,26.9946,27.0817,26.9946,27.0549,562500.0
2011-10-25 09:45:00,40.39,40.6,40.35,40.52,625200.0,27.0549,27.1955,27.0281,27.142,625200.0
2011-10-25 09:50:00,40.53,40.57,40.43,40.54,245200.0,27.1487,27.1754,27.0817,27.1554,245200.0
2011-10-25 09:55:00,40.54,40.6,40.5,40.53,636800.0,27.1554,27.1955,27.1286,27.1487,636800.0
2011-10-25 10:00:00,40.53,40.54,40.32,40.33,759300.0,27.1487,27.1554,27.008,27.0147,759300.0
2011-10-25 10:05:00,40.33,40.42,40.27,40.41,340400.0,27.0147,27.075,26.9745,27.0683,340400.0
2011-10-25 10:10:00,40.41,40.43,40.36,40.38,215000.0,27.0683,27.0817,27.0348,27.0482,215000.0
2011-10-25 10:15:00,40.37,40.54,40.34,40.53,247200.0,27.0415,27.1554,27.0214,27.1487,247200.0
2011-10-25 10:20:00,40.54,40.59,40.49,40.52,430000.0,27.1554,27.1888,27.1219,27.142,430000.0
2011-10-25 10:25:00,40.52,40.65,40.51,40.6,200000.0,27.142,27.229,27.1353,27.1955,200000.0
2011-10-25 10:30:00,40.6,40.66,40.56,40.64,114400.0,27.1955,27.2357,27.1687,27.2223,114400.0
2011-10-25 10:35:00,40.63,40.7,40.58,40.69,152000.0,27.2156,27.2625,27.1821,27.2558,152000.0
2011-10-25 10:40:00,40.69,40.7,40.59,40.64,406800.0,27.2558,27.2625,27.1888,27.2223,406800.0
2011-10-25 10:45:00,40.64,40.64,40.56,40.61,270900.0,27.2223,27.2223,27.1687,27.2022,270900.0
2011-10-25 10:50:00,40.62,40.62,40.49,40.51,992500.0,27.2089,27.2089,27.1219,27.1353,992500.0
2011-10-25 10:55:00,40.5,40.57,40.46,40.53,514100.0,27.1286,27.1754,27.1018,27.1487,514100.0
2011-10-25 11:00:00,40.53,40.58,40.45,40.46,292800.0,27.1487,27.1821,27.0951,27.1018,292800.0
2011-10-25 11:05:00,40.45,40.48,40.39,40.45,248100.0,27.0951,27.1152,27.0549,27.0951,248100.0
2011-10-25 11:10:00,40.47,40.5,40.42,40.5,323700.0,27.1085,27.1286,27.075,27.1286,323700.0
2011-10-25 11:15:00,40.5,40.51,40.42,40.44,127700.0,27.1286,27.1353,27.075,27.0884,127700.0
2011-10-25 11:20:00,40.45,40.49,40.43,40.49,118400.0,27.0951,27.1219,27.0817,27.1219,118400.0
2011-10-25 11:25:00,40.48,40.5,40.43,40.49,176500.0,27.1152,27.1286,27.0817,27.1219,176500.0
2011-10-25 11:30:00,40.49,40.52,40.46,40.48,145900.0,27.1219,27.142,27.1018,27.1152,145900.0
2011-10-25 11:35:00,40.49,40.57,40.47,40.52,120200.0,27.1219,27.1754,27.1085,27.142,120200.0
2011-10-25 11:40:00,40.52,40.54,40.46,40.52,120800.0,27.142,27.1554,27.1018,27.142,120800.0
2011-10-25 11:45:00,40.51,40.53,40.45,40.49,107300.0,27.1353,27.1487,27.0951,27.1219,107300.0
2011-10-25 11:50:00,40.49,40.58,40.47,40.54,89300.0,27.1219,27.1821,27.1085,27.1554,89300.0
2011-10-25 11:55:00,40.54,40.56,40.52,40.53,93000.0,27.1554,27.1687,27.142,27.1487,93000.0
2011-10-25 12:00:00,40.53,40.55,40.46,40.49,236400.0,27.1487,27.1621,27.1018,27.1219,236400.0
2011-10-25 12:05:00,40.49,40.64,40.48,40.61,159300.0,27.1219,27.2223,27.1152,27.2022,159300.0
2011-10-25 12:10:00,40.61,40.64,40.6,40.62,65800.0,27.2022,27.2223,27.1955,27.2089,65800.0
2011-10-25 12:15:00,40.62,40.67,40.6,40.67,123200.0,27.2089,27.2424,27.1955,27.2424,123200.0
2011-10-25 12:20:00,40.67,40.69,40.63,40.64,179100.0,27.2424,27.2558,27.2156,27.2223,179100.0
2011-10-25 12:25:00,40.64,40.72,40.63,40.69,119800.0,27.2223,27.2759,27.2156,27.2558,119800.0
2011-10-25 12:30:00,40.7,40.71,40.64,40.65,160800.0,27.2625,27.2692,27.2223,27.229,160800.0
2011-10-25 12:35:00,40.65,40.69,40.62,40.62,373300.0,27.229,27.2558,27.2089,27.2089,373300.0
2011-10-25 12:40:00,40.62,40.63,40.54,40.55,95700.0,27.2089,27.2156,27.1554,27.1621,95700.0
2011-10-25 12:45:00,40.54,40.55,40.49,40.52,127400.0,27.1554,27.1621,27.1219,27.142,127400.0
2011-10-25 12:50:00,40.51,40.57,40.5,40.56,218200.0,27.1353,27.1754,27.1286,27.1687,218200.0
2011-10-25 12:55:00,40.56,40.6,40.56,40.57,126200.0,27.1687,27.1955,27.1687,27.1754,126200.0
2011-10-25 13:00:00,40.57,40.66,40.57,40.64,276300.0,27.1754,27.2357,27.1754,27.2223,276300.0
2011-10-25 13:05:00,40.64,40.72,40.64,40.69,168100.0,27.2223,27.2759,27.2223,27.2558,168100.0
2011-10-25 13:10:00,40.69,40.7,40.65,40.66,83600.0,27.2558,27.2625,27.229,27.2357,83600.0
2011-10-25 13:15:00,40.66,40.69,40.64,40.68,152300.0,27.2357,27.2558,27.2223,27.2491,152300.0
2011-10-25 13:20:00,40.68,40.73,40.66,40.67,240400.0,27.2491,27.2826,27.2357,27.2424,240400.0
2011-10-25 13:25:00,40.69,40.71,40.64,40.65,89300.0,27.2558,27.2692,27.2223,27.229,89300.0
2011-10-25 13:30:00,40.63,40.63,40.56,40.59,48800.0,27.2156,27.2156,27.1687,27.1888,48800.0
2011-10-25 13:35:00,40.59,40.63,40.57,40.57,80100.0,27.1888,27.2156,27.1754,27.1754,80100.0
2011-10-25 13:40:00,40.57,40.59,40.53,40.57,87800.0,27.1754,27.1888,27.1487,27.1754,87800.0
2011-10-25 13:45:00,40.57,40.59,40.53,40.54,122900.0,27.1754,27.1888,27.1487,27.1554,122900.0
2011-10-25 13:50:00,40.55,40.64,40.55,40.57,71600.0,27.1621,27.2223,27.1621,27.1754,71600.0
2011-10-25 13:55:00,40.58,40.62,40.55,40.61,52300.0,27.1821,27.2089,27.1621,27.2022,52300.0
2011-10-25 14:00:00,40.6,40.61,40.48,40.5,114700.0,27.1955,27.2022,27.1152,27.1286,114700.0
2011-10-25 14:05:00,40.5,40.52,40.46,40.51,98300.0,27.1286,27.142,27.1018,27.1353,98300.0
2011-10-25 14:10:00,40.5,40.51,40.43,40.43,191600.0,27.1286,27.1353,27.0817,27.0817,191600.0
2011-10-25 14:15:00,40.43,40.5,40.43,40.47,318500.0,27.0817,27.1286,27.0817,27.1085,318500.0
2011-10-25 14:20:00,40.47,40.5,40.42,40.48,254400.0,27.1085,27.1286,27.075,27.1152,254400.0
2011-10-25 14:25:00,40.48,40.5,40.44,40.45,169800.0,27.1152,27.1286,27.0884,27.0951,169800.0
2011-10-25 14:30:00,40.45,40.45,40.39,40.4,434400.0,27.0951,27.0951,27.0549,27.0616,434400.0
2011-10-25 14:35:00,40.4,40.45,40.4,40.43,138800.0,27.0616,27.0951,27.0616,27.0817,138800.0
2011-10-25 14:40:00,40.43,40.55,40.4,40.55,124100.0,27.0817,27.1621,27.0616,27.1621,124100.0
2011-10-25 14:45:00,40.54,40.55,40.47,40.5,198600.0,27.1554,27.1621,27.1085,27.1286,198600.0
2011-10-25 14:50:00,40.49,40.52,40.47,40.48,120400.0,27.1219,27.142,27.1085,27.1152,120400.0
2011-10-25 14:55:00,40.48,40.54,40.46,40.54,238300.0,27.1152,27.1554,27.1018,27.1554,238300.0
2011-10-25 15:00:00,40.54,40.62,40.52,40.61,420000.0,27.1554,27.2089,27.142,27.2022,420000.0
2011-10-25 15:05:00,40.6,40.6,40.55,40.56,222600.0,27.1955,27.1955,27.1621,27.1687,222600.0
2011-10-25 15:10:00,40.56,40.57,40.47,40.48,210200.0,27.1687,27.1754,27.1085,27.1152,210200.0
2011-10-25 15:15:00,40.48,40.51,40.44,40.44,135500.0,27.1152,27.1353,27.0884,27.0884,135500.0
2011-10-25 15:20:00,40.45,40.47,40.37,40.38,182100.0,27.0951,27.1085,27.0415,27.0482,182100.0
2011-10-25 15:25:00,40.38,40.41,40.37,40.4,109900.0,27.0482,27.0683,27.0415,27.0616,109900.0
2011-10-25 15:30:00,40.4,40.48,40.4,40.44,253300.0,27.0616,27.1152,27.0616,27.0884,253300.0
2011-10-25 15:35:00,40.45,40.47,40.39,40.41,295900.0,27.0951,27.1085,27.0549,27.0683,295900.0
2011-10-25 15:40:00,40.41,40.43,40.37,40.39,879300.0,27.0683,27.0817,27.0415,27.0549,879300.0
2011-10-25 15:45:00,40.38,40.39,40.29,40.33,740700.0,27.0482,27.0549,26.9879,27.0147,740700.0
2011-10-25 15:50:00,40.33,40.33,40.26,40.27,686400.0,27.0147,27.0147,26.9678,26.9745,686400.0
2011-10-25 15:55:00,40.26,40.34,40.23,40.31,1261000.0,26.9678,27.0214,26.9477,27.0013,1261000.0
2011-10-26 09:30:00,41.15,41.25,41.12,41.19,304200.0,27.564,27.6309,27.5439,27.5907,304200.0
2011-10-26 09:35:00,41.18,41.18,40.95,40.95,528600.0,27.5841,27.5841,27.43,27.43,528600.0
2011-10-26 09:40:00,40.95,41.05,40.91,40.94,468300.0,27.43,27.497,27.4032,27.4233,468300.0
2011-10-26 09:45:00,40.94,41.03,40.88,40.9,313000.0,27.4233,27.4836,27.3831,27.3965,313000.0
2011-10-26 09:50:00,40.9,40.97,40.86,40.97,369300.0,27.3965,27.4434,27.3697,27.4434,369300.0
2011-10-26 09:55:00,40.97,40.99,40.9,40.94,220800.0,27.4434,27.4568,27.3965,27.4233,220800.0
2011-10-26 10:00:00,40.95,40.97,40.84,40.9,203100.0,27.43,27.4434,27.3563,27.3965,203100.0
2011-10-26 10:05:00,40.9,40.9,40.76,40.78,114000.0,27.3965,27.3965,27.3027,27.3161,114000.0
2011-10-26 10:10:00,40.78,40.79,40.66,40.67,220600.0,27.3161,27.3228,27.2357,27.2424,220600.0
2011-10-26 10:15:00,40.67,40.75,40.61,40.75,190500.0,27.2424,27.296,27.2022,27.296,190500.0
2011-10-26 10:20:00,40.74,40.8,40.67,40.72,163200.0,27.2893,27.3295,27.2424,27.2759,163200.0
2011-10-26 10:25:00,40.72,40.77,40.67,40.77,111200.0,27.2759,27.3094,27.2424,27.3094,111200.0
2011-10-26 10:30:00,40.78,40.78,40.61,40.63,283900.0,27.3161,27.3161,27.2022,27.2156,283900.0
2011-10-26 10:35:00,40.62,40.75,40.61,40.7,147600.0,27.2089,27.296,27.2022,27.2625,147600.0
2011-10-26 10:40:00,40.7,40.7,40.56,40.57,149500.0,27.2625,27.2625,27.1687,27.1754,149500.0
2011-10-26 10:45:00,40.56,40.56,40.33,40.33,270600.0,27.1687,27.1687,27.0147,27.0147,270600.0
2011-10-26 10:50:00,40.33,40.4,40.29,40.35,155000.0,27.0147,27.0616,26.9879,27.0281,155000.0
2011-10-26 10:55:00,40.35,40.37,40.26,40.37,157700.0,27.0281,27.0415,26.9678,27.0415,157700.0
2011-10-26 11:00:00,40.37,40.5,40.35,40.49,149000.0,27.0415,27.1286,27.0281,27.1219,149000.0
2011-10-26 11:05:00,40.49,40.53,40.43,40.43,92900.0,27.1219,27.1487,27.0817,27.0817,92900.0
2011-10-26 11:10:00,40.44,40.52,40.42,40.5,259100.0,27.0884,27.142,27.075,27.1286,259100.0
2011-10-26 11:15:00,40.49,40.53,40.47,40.5,49800.0,27.1219,27.1487,27.1085,27.1286,49800.0
2011-10-26 11:20:00,40.5,40.51,40.44,40.46,192900.0,27.1286,27.1353,27.0884,27.1018,192900.0
2011-10-26 11:25:00,40.44,40.54,40.41,40.5,160200.0,27.0884,27.1554,27.0683,27.1286,160200.0
2011-10-26 11:30:00,40.5,40.6,40.5,40.58,80900.0,27.1286,27.1955,27.1286,27.1821,80900.0
2011-10-26 11:35:00,40.58,40.58,40.53,40.54,118200.0,27.1821,27.1821,27.1487,27.1554,118200.0
2011-10-26 11:40:00,40.54,40.7,40.53,40.63,136600.0,27.1554,27.2625,27.1487,27.2156,136600.0
2011-10-26 11:45:00,40.64,40.65,40.58,40.58,230300.0,27.2223,27.229,27.1821,27.1821,230300.0
2011-10-26 11:50:00,40.58,40.65,40.57,40.62,119300.0,27.1821,27.229,27.1754,27.2089,119300.0
2011-10-26 11:55:00,40.63,40.64,40.54,40.55,53700.0,27.2156,27.2223,27.1554,27.1621,53700.0
2011-10-26 12:00:00,40.54,40.61,40.54,40.6,53600.0,27.1554,27.2022,27.1554,27.1955,53600.0
2011-10-26 12:05:00,40.6,40.62,40.57,40.59,67300.0,27.1955,27.2089,27.1754,27.1888,67300.0
2011-10-26 12:10:00,40.58,40.58,40.5,40.51,57300.0,27.1821,27.1821,27.1286,27.1353,57300.0
2011-10-26 12:15:00,40.52,40.59,40.52,40.57,110400.0,27.142,27.1888,27.142,27.1754,110400.0
2011-10-26 12:20:00,40.57,40.59,40.51,40.54,64000.0,27.1754,27.1888,27.1353,27.1554,64000.0
2011-10-26 12:25:00,40.54,40.6,40.52,40.58,97800.0,27.1554,27.1955,27.142,27.1821,97800.0
2011-10-26 12:30:00,40.59,40.6,40.55,40.56,102200.0,27.1888,27.1955,27.1621,27.1687,102200.0
2011-10-26 12:35:00,40.56,40.6,40.56,40.59,32500.0,27.1687,27.1955,27.1687,27.1888,32500.0
2011-10-26 12:40:00,40.58,40.6,40.53,40.59,76700.0,27.1821,27.1955,27.1487,27.1888,76700.0
2011-10-26 12:45:00,40.59,40.61,40.56,40.59,33400.0,27.1888,27.2022,27.1687,27.1888,33400.0
2011-10-26 12:50:00,40.59,40.6,40.53,40.54,67900.0,27.1888,27.1955,27.1487,27.1554,67900.0
2011-10-26 12:55:00,40.53,40.55,40.5,40.52,91000.0,27.1487,27.1621,27.1286,27.142,91000.0
2011-10-26 13:00:00,40.53,40.55,40.48,40.49,238800.0,27.1487,27.1621,27.1152,27.1219,238800.0
2011-10-26 13:05:00,40.48,40.52,40.43,40.43,57300.0,27.1152,27.142,27.0817,27.0817,57300.0
2011-10-26 13:10:00,40.42,40.48,40.42,40.46,41000.0,27.075,27.1152,27.075,27.1018,41000.0
2011-10-26 13:15:00,40.47,40.51,40.43,40.5,73700.0,27.1085,27.1353,27.0817,27.1286,73700.0
2011-10-26 13:20:00,40.5,40.55,40.46,40.49,143600.0,27.1286,27.1621,27.1018,27.1219,143600.0
2011-10-26 13:25:00,40.49,40.52,40.46,40.52,51400.0,27.1219,27.142,27.1018,27.142,51400.0
2011-10-26 13:30:00,40.53,40.68,40.53,40.66,92800.0,27.1487,27.2491,27.1487,27.2357,92800.0
2011-10-26 13:35:00,40.67,40.8,40.66,40.78,137300.0,27.2424,27.3295,27.2357,27.3161,137300.0
2011-10-26 13:40:00,40.78,40.81,40.68,40.7,134000.0,27.3161,27.3362,27.2491,27.2625,134000.0
2011-10-26 13:45:00,40.7,40.82,40.69,40.77,152000.0,27.2625,27.3429,27.2558,27.3094,152000.0
2011-10-26 13:50:00,40.77,40.88,40.7,40.78,402000.0,27.3094,27.3831,27.2625,27.3161,402000.0
2011-10-26 13:55:00,40.77,40.86,40.67,40.82,446800.0,27.3094,27.3697,27.2424,27.3429,446800.0
2011-10-26 14:00:00,40.82,40.9,40.81,40.87,195100.0,27.3429,27.3965,27.3362,27.3764,195100.0
2011-10-26 14:05:00,40.87,40.92,40.8,40.9,280800.0,27.3764,27.4099,27.3295,27.3965,280800.0
2011-10-26 14:10:00,40.89,40.94,40.85,40.91,207500.0,27.3898,27.4233,27.363,27.4032,207500.0
2011-10-26 14:15:00,40.92,40.92,40.8,40.8,181800.0,27.4099,27.4099,27.3295,27.3295,181800.0
2011-10-26 14:20:00,40.81,40.84,40.78,40.81,168800.0,27.3362,27.3563,27.3161,27.3362,168800.0
2011-10-26 14:25:00,40.81,40.85,40.8,40.83,342100.0,27.3362,27.363,27.3295,27.3496,342100.0
2011-10-26 14:30:00,40.82,40.96,40.79,40.95,231900.0,27.3429,27.4367,27.3228,27.43,231900.0
2011-10-26 14:35:00,40.96,41.02,40.9,41.0,87400.0,27.4367,27.4769,27.3965,27.4635,87400.0
2011-10-26 14:40:00,40.99,40.99,40.87,40.93,254600.0,27.4568,27.4568,27.3764,27.4166,254600.0
2011-10-26 14:45:00,40.93,40.96,40.87,40.89,113400.0,27.4166,27.4367,27.3764,27.3898,113400.0
2011-10-26 14:50:00,40.88,40.9,40.81,40.85,96600.0,27.3831,27.3965,27.3362,27.363,96600.0
2011-10-26 14:55:00,40.84,40.91,40.81,40.89,108100.0,27.3563,27.4032,27.3362,27.3898,108100.0
2011-10-26 15:00:00,40.9,40.98,40.89,40.94,158700.0,27.3965,27.4501,27.3898,27.4233,158700.0
2011-10-26 15:05:00,40.95,40.96,40.86,40.93,94900.0,27.43,27.4367,27.3697,27.4166,94900.0
2011-10-26 15:10:00,40.92,41.04,40.9,41.04,106400.0,27.4099,27.4903,27.3965,27.4903,106400.0
2011-10-26 15:15:00,41.03,41.06,40.98,40.98,133700.0,27.4836,27.5037,27.4501,27.4501,133700.0
2011-10-26 15:20:00,40.98,41.05,40.97,40.98,236600.0,27.4501,27.497,27.4434,27.4501,236600.0
2011-10-26 15:25:00,40.98,41.05,40.95,41.05,157900.0,27.4501,27.497,27.43,27.497,157900.0
2011-10-26 15:30:00,41.04,41.15,41.01,41.14,329500.0,27.4903,27.564,27.4702,27.5573,329500.0
2011-10-26 15:35:00,41.15,41.18,41.09,41.12,358000.0,27.564,27.5841,27.5238,27.5439,358000.0
2011-10-26 15:40:00,41.12,41.18,41.12,41.14,380300.0,27.5439,27.5841,27.5439,27.5573,380300.0
2011-10-26 15:45:00,41.14,41.15,41.0,41.01,258100.0,27.5573,27.564,27.4635,27.4702,258100.0
2011-10-26 15:50:00,41.02,41.04,40.97,40.98,678900.0,27.4769,27.4903,27.4434,27.4501,678900.0
2011-10-26 15:55:00,40.98,41.03,40.92,41.0,327600.0,27.4501,27.4836,27.4099,27.4635,327600.0
2011-10-27 09:30:00,42.87,42.92,42.8,42.91,1821800.0,28.7161,28.7496,28.6692,28.7429,1821800.0
2011-10-27 09:35:00,42.91,42.94,42.87,42.9,1353400.0,28.7429,28.763,28.7161,28.7362,1353400.0
2011-10-27 09:40:00,42.91,42.99,42.89,42.95,1752300.0,28.7429,28.7965,28.7295,28.7697,1752300.0
2011-10-27 09:45:00,42.95,42.96,42.85,42.86,2839600.0,28.7697,28.7764,28.7027,28.7094,2839600.0
2011-10-27 09:50:00,42.87,42.87,42.81,42.84,1398400.0,28.7161,28.7161,28.6759,28.696,1398400.0
2011-10-27 09:55:00,42.84,42.85,42.72,42.73,715600.0,28.696,28.7027,28.6156,28.6223,715600.0
2011-10-27 10:00:00,42.74,42.74,42.64,42.67,663200.0,28.629,28.629,28.562,28.5821,663200.0
2011-10-27 10:05:00,42.68,42.69,42.6,42.62,627000.0,28.5888,28.5955,28.5352,28.5486,627000.0
2011-10-27 10:10:00,42.62,42.68,42.61,42.66,742800.0,28.5486,28.5888,28.5419,28.5754,742800.0
2011-10-27 10:15:00,42.67,42.75,42.67,42.73,353500.0,28.5821,28.6357,28.5821,28.6223,353500.0
2011-10-27 10:20:00,42.72,42.73,42.62,42.66,250700.0,28.6156,28.6223,28.5486,28.5754,250700.0
2011-10-27 10:25:00,42.66,42.66,42.56,42.59,357500.0,28.5754,28.5754,28.5084,28.5285,357500.0
2011-10-27 10:30:00,42.59,42.61,42.51,42.51,249200.0,28.5285,28.5419,28.4749,28.4749,249200.0
2011-10-27 10:35:00,42.52,42.55,42.47,42.54,373300.0,28.4816,28.5017,28.4481,28.495,373300.0
2011-10-27 10:40:00,42.53,42.66,42.53,42.61,245600.0,28.4883,28.5754,28.4883,28.5419,245600.0
2011-10-27 10:45:00,42.61,42.68,42.6,42.65,156800.0,28.5419,28.5888,28.5352,28.5687,156800.0
2011-10-27 10:50:00,42.65,42.72,42.63,42.71,143700.0,28.5687,28.6156,28.5553,28.6089,143700.0
2011-10-27 10:55:00,42.71,42.74,42.69,42.71,265000.0,28.6089,28.629,28.5955,28.6089,265000.0
2011-10-27 11:00:00,42.72,42.76,42.68,42.76,202100.0,28.6156,28.6424,28.5888,28.6424,202100.0
2011-10-27 11:05:00,42.76,42.79,42.7,42.75,287600.0,28.6424,28.6625,28.6022,28.6357,287600.0
2011-10-27 11:10:00,42.76,42.8,42.75,42.77,205300.0,28.6424,28.6692,28.6357,28.6491,205300.0
2011-10-27 11:15:00,42.77,42.83,42.76,42.79,349800.0,28.6491,28.6893,28.6424,28.6625,349800.0
2011-10-27 11:20:00,42.78,42.78,42.73,42.75,146700.0,28.6558,28.6558,28.6223,28.6357,146700.0
2011-10-27 11:25:00,42.76,42.81,42.75,42.8,122200.0,28.6424,28.6759,28.6357,28.6692,122200.0
2011-10-27 11:30:00,42.81,42.84,42.78,42.83,254700.0,28.6759,28.696,28.6558,28.6893,254700.0
2011-10-27 11:35:00,42.83,42.9,42.82,42.9,187000.0,28.6893,28.7362,28.6826,28.7362,187000.0
2011-10-27 11:40:00,42.9,42.94,42.89,42.91,284600.0,28.7362,28.763,28.7295,28.7429,284600.0
2011-10-27 11:45:00,42.9,42.96,42.9,42.95,348000.0,28.7362,28.7764,28.7362,28.7697,348000.0
2011-10-27 11:50:00,42.95,43.02,42.94,43.0,408400.0,28.7697,28.8166,28.763,28.8032,408400.0
2011-10-27 11:55:00,42.99,43.11,42.99,43.1,524000.0,28.7965,28.8768,28.7965,28.8701,524000.0
2011-10-27 12:00:00,43.1,43.27,43.09,43.25,746600.0,28.8701,28.984,28.8634,28.9706,746600.0
2011-10-27 12:05:00,43.25,43.27,43.19,43.19,612700.0,28.9706,28.984,28.9304,28.9304,612700.0
2011-10-27 12:10:00,43.19,43.23,43.18,43.22,411600.0,28.9304,28.9572,28.9237,28.9505,411600.0
2011-10-27 12:15:00,43.22,43.3,43.21,43.29,226400.0,28.9505,29.0041,28.9438,28.9974,226400.0
2011-10-27 12:20:00,43.29,43.32,43.24,43.25,260400.0,28.9974,29.0175,28.9639,28.9706,260400.0
2011-10-27 12:25:00,43.25,43.4,43.25,43.37,1530100.0,28.9706,29.0711,28.9706,29.051,1530100.0
2011-10-27 12:30:00,43.37,43.48,43.36,43.45,9408500.0,29.051,29.1247,29.0443,29.1046,9408500.0
2011-10-27 12:35:00,43.46,43.48,43.4,43.43,2402700.0,29.1113,29.1247,29.0711,29.0912,2402700.0
2011-10-27 12:40:00,43.42,43.46,43.41,43.45,1400400.0,29.0845,29.1113,29.0778,29.1046,1400400.0
2011-10-27 12:45:00,43.45,43.48,43.42,43.42,1229600.0,29.1046,29.1247,29.0845,29.0845,1229600.0
2011-10-27 12:50:00,43.42,43.43,43.36,43.38,1432500.0,29.0845,29.0912,29.0443,29.0577,1432500.0
2011-10-27 12:55:00,43.37,43.39,43.34,43.36,686600.0,29.051,29.0644,29.0309,29.0443,686600.0
2011-10-27 13:00:00,43.36,43.42,43.35,43.42,1284400.0,29.0443,29.0845,29.0376,29.0845,1284400.0
2011-10-27 13:05:00,43.41,43.46,43.39,43.44,824000.0,29.0778,29.1113,29.0644,29.0979,824000.0
2011-10-27 13:10:00,43.44,43.6,43.44,43.59,490500.0,29.0979,29.2051,29.0979,29.1984,490500.0
2011-10-27 13:15:00,43.6,43.6,43.22,43.56,840500.0,29.2051,29.2051,28.9505,29.1783,840500.0
2011-10-27 13:20:00,43.57,43.58,43.54,43.55,438900.0,29.185,29.1917,29.1649,29.1716,438900.0
2011-10-27 13:25:00,43.55,43.6,43.54,43.59,375400.0,29.1716,29.2051,29.1649,29.1984,375400.0
2011-10-27 13:30:00,43.58,43.6,43.57,43.58,375500.0,29.1917,29.2051,29.185,29.1917,375500.0
2011-10-27 13:35:00,43.59,43.61,43.58,43.59,257800.0,29.1984,29.2118,29.1917,29.1984,257800.0
2011-10-27 13:40:00,43.59,43.64,43.59,43.63,273500.0,29.1984,29.2319,29.1984,29.2252,273500.0
2011-10-27 13:45:00,43.63,43.66,43.61,43.65,184400.0,29.2252,29.2453,29.2118,29.2386,184400.0
2011-10-27 13:50:00,43.65,43.75,43.65,43.73,378100.0,29.2386,29.3055,29.2386,29.2921,378100.0
2011-10-27 13:55:00,43.74,43.78,43.73,43.78,270500.0,29.2988,29.3256,29.2921,29.3256,270500.0
2011-10-27 14:00:00,43.78,43.84,43.76,43.83,306600.0,29.3256,29.3658,29.3122,29.3591,306600.0
2011-10-27 14:05:00,43.83,43.85,43.71,43.72,425700.0,29.3591,29.3725,29.2787,29.2854,425700.0
2011-10-27 14:10:00,43.71,43.75,43.65,43.69,438100.0,29.2787,29.3055,29.2386,29.2654,438100.0
2011-10-27 14:15:00,43.69,43.72,43.65,43.66,860100.0,29.2654,29.2854,29.2386,29.2453,860100.0
2011-10-27 14:20:00,43.68,43.71,43.67,43.7,183800.0,29.2587,29.2787,29.252,29.272,183800.0
2011-10-27 14:25:00,43.69,43.77,43.69,43.77,262400.0,29.2654,29.3189,29.2654,29.3189,262400.0
2011-10-27 14:30:00,43.77,43.78,43.69,43.72,259500.0,29.3189,29.3256,29.2654,29.2854,259500.0
2011-10-27 14:35:00,43.72,43.75,43.69,43.74,316900.0,29.2854,29.3055,29.2654,29.2988,316900.0
2011-10-27 14:40:00,43.74,43.76,43.69,43.69,379400.0,29.2988,29.3122,29.2654,29.2654,379400.0
2011-10-27 14:45:00,43.69,43.74,43.65,43.66,255200.0,29.2654,29.2988,29.2386,29.2453,255200.0
2011-10-27 14:50:00,43.66,43.69,43.64,43.65,277000.0,29.2453,29.2654,29.2319,29.2386,277000.0
2011-10-27 14:55:00,43.65,43.75,43.65,43.7,364500.0,29.2386,29.3055,29.2386,29.272,364500.0
2011-10-27 15:00:00,43.71,43.78,43.71,43.73,749400.0,29.2787,29.3256,29.2787,29.2921,749400.0
2011-10-27 15:05:00,43.76,43.82,43.74,43.79,419800.0,29.3122,29.3524,29.2988,29.3323,419800.0
2011-10-27 15:10:00,43.79,43.81,43.78,43.8,243000.0,29.3323,29.3457,29.3256,29.339,243000.0
2011-10-27 15:15:00,43.8,43.89,43.78,43.88,575000.0,29.339,29.3993,29.3256,29.3926,575000.0
2011-10-27 15:20:00,43.88,43.93,43.82,43.84,1214400.0,29.3926,29.4261,29.3524,29.3658,1214400.0
2011-10-27 15:25:00,43.84,43.86,43.76,43.77,826300.0,29.3658,29.3792,29.3122,29.3189,826300.0
2011-10-27 15:30:00,43.76,43.87,43.7,43.72,403400.0,29.3122,29.3859,29.272,29.2854,403400.0
2011-10-27 15:35:00,43.71,43.73,43.58,43.58,380800.0,29.2787,29.2921,29.1917,29.1917,380800.0
2011-10-27 15:40:00,43.58,43.63,43.54,43.55,372800.0,29.1917,29.2252,29.1649,29.1716,372800.0
2011-10-27 15:45:00,43.56,43.56,43.36,43.38,1033800.0,29.1783,29.1783,29.0443,29.0577,1033800.0
2011-10-27 15:50:00,43.42,43.43,43.32,43.34,723400.0,29.0845,29.0912,29.0175,29.0309,723400.0
2011-10-27 15:55:00,43.34,43.55,43.31,43.49,1739500.0,29.0309,29.1716,29.0108,29.1314,1739500.0
2011-10-28 09:30:00,42.77,42.86,42.67,42.84,1166600.0,28.6491,28.7094,28.5821,28.696,1166600.0
2011-10-28 09:35:00,42.84,43.05,42.81,43.05,515900.0,28.696,28.8367,28.6759,28.8367,515900.0
2011-10-28 09:40:00,43.05,43.07,43.01,43.06,393000.0,28.8367,28.85,28.8099,28.8434,393000.0
2011-10-28 09:45:00,43.06,43.08,42.95,42.96,479100.0,28.8434,28.8567,28.7697,28.7764,479100.0
2011-10-28 09:50:00,42.95,42.99,42.92,42.99,470700.0,28.7697,28.7965,28.7496,28.7965,470700.0
2011-10-28 09:55:00,43.0,43.09,42.92,43.08,459700.0,28.8032,28.8634,28.7496,28.8567,459700.0
2011-10-28 10:00:00,43.08,43.1,43.0,43.0,485200.0,28.8567,28.8701,28.8032,28.8032,485200.0
2011-10-28 10:05:00,43.0,43.02,42.94,43.01,304600.0,28.8032,28.8166,28.763,28.8099,304600.0
2011-10-28 10:10:00,43.01,43.08,42.98,42.99,189000.0,28.8099,28.8567,28.7898,28.7965,189000.0
2011-10-28 10:15:00,42.98,43.11,42.97,43.06,572100.0,28.7898,28.8768,28.7831,28.8434,572100.0
2011-10-28 10:20:00,43.05,43.13,43.05,43.11,222600.0,28.8367,28.8902,28.8367,28.8768,222600.0
2011-10-28 10:25:00,43.11,43.15,43.08,43.1,177900.0,28.8768,28.9036,28.8567,28.8701,177900.0
2011-10-28 10:30:00,43.1,43.19,43.08,43.18,253300.0,28.8701,28.9304,28.8567,28.9237,253300.0
2011-10-28 10:35:00,43.18,43.28,43.16,43.28,339000.0,28.9237,28.9907,28.9103,28.9907,339000.0
2011-10-28 10:40:00,43.28,43.31,43.24,43.27,280300.0,28.9907,29.0108,28.9639,28.984,280300.0
2011-10-28 10:45:00,43.27,43.28,43.19,43.23,148000.0,28.984,28.9907,28.9304,28.9572,148000.0
2011-10-28 10:50:00,43.24,43.29,43.19,43.29,219900.0,28.9639,28.9974,28.9304,28.9974,219900.0
2011-10-28 10:55:00,43.28,43.34,43.26,43.31,278300.0,28.9907,29.0309,28.9773,29.0108,278300.0
2011-10-28 11:00:00,43.3,43.34,43.28,43.31,288600.0,29.0041,29.0309,28.9907,29.0108,288600.0
2011-10-28 11:05:00,43.31,43.4,43.29,43.39,252200.0,29.0108,29.0711,28.9974,29.0644,252200.0
2011-10-28 11:10:00,43.38,43.39,43.33,43.35,139000.0,29.0577,29.0644,29.0242,29.0376,139000.0
2011-10-28 11:15:00,43.35,43.37,43.29,43.31,157000.0,29.0376,29.051,28.9974,29.0108,157000.0
2011-10-28 11:20:00,43.31,43.35,43.29,43.34,152200.0,29.0108,29.0376,28.9974,29.0309,152200.0
2011-10-28 11:25:00,43.34,43.34,43.25,43.29,208500.0,29.0309,29.0309,28.9706,28.9974,208500.0
2011-10-28 11:30:00,43.29,43.39,43.29,43.37,313500.0,28.9974,29.0644,28.9974,29.051,313500.0
2011-10-28 11:35:00,43.37,43.39,43.23,43.24,374400.0,29.051,29.0644,28.9572,28.9639,374400.0
2011-10-28 11:40:00,43.24,43.25,43.16,43.16,190100.0,28.9639,28.9706,28.9103,28.9103,190100.0
2011-10-28 11:45:00,43.16,43.19,43.12,43.14,242600.0,28.9103,28.9304,28.8835,28.8969,242600.0
2011-10-28 11:50:00,43.15,43.17,43.09,43.09,121700.0,28.9036,28.917,28.8634,28.8634,121700.0
2011-10-28 11:55:00,43.09,43.1,43.0,43.03,399900.0,28.8634,28.8701,28.8032,28.8233,399900.0
2011-10-28 12:00:00,43.02,43.12,43.01,43.1,193100.0,28.8166,28.8835,28.8099,28.8701,193100.0
2011-10-28 12:05:00,43.1,43.14,43.09,43.11,191400.0,28.8701,28.8969,28.8634,28.8768,191400.0
2011-10-28 12:10:00,43.12,43.17,43.12,43.15,146100.0,28.8835,28.917,28.8835,28.9036,146100.0
2011-10-28 12:15:00,43.16,43.17,43.07,43.07,125000.0,28.9103,28.917,28.85,28.85,125000.0
2011-10-28 12:20:00,43.07,43.09,43.04,43.05,185500.0,28.85,28.8634,28.83,28.8367,185500.0
2011-10-28 12:25:00,43.04,43.05,42.97,43.01,189300.0,28.83,28.8367,28.7831,28.8099,189300.0
2011-10-28 12:30:00,43.01,43.08,43.0,43.08,208500.0,28.8099,28.8567,28.8032,28.8567,208500.0
2011-10-28 12:35:00,43.08,43.13,43.07,43.07,170400.0,28.8567,28.8902,28.85,28.85,170400.0
2011-10-28 12:40:00,43.09,43.12,43.08,43.1,185600.0,28.8634,28.8835,28.8567,28.8701,185600.0
2011-10-28 12:45:00,43.09,43.17,43.09,43.17,253400.0,28.8634,28.917,28.8634,28.917,253400.0
2011-10-28 12:50:00,43.17,43.18,43.13,43.16,188800.0,28.917,28.9237,28.8902,28.9103,188800.0
2011-10-28 12:55:00,43.16,43.21,43.15,43.19,208000.0,28.9103,28.9438,28.9036,28.9304,208000.0
2011-10-28 13:00:00,43.19,43.24,43.19,43.22,193200.0,28.9304,28.9639,28.9304,28.9505,193200.0
2011-10-28 13:05:00,43.22,43.22,43.15,43.15,171200.0,28.9505,28.9505,28.9036,28.9036,171200.0
2011-10-28 13:10:00,43.16,43.16,43.07,43.08,223900.0,28.9103,28.9103,28.85,28.8567,223900.0
2011-10-28 13:15:00,43.07,43.17,43.07,43.16,163300.0,28.85,28.917,28.85,28.9103,163300.0
2011-10-28 13:20:00,43.16,43.25,43.15,43.23,351600.0,28.9103,28.9706,28.9036,28.9572,351600.0
2011-10-28 13:25:00,43.24,43.3,43.24,43.27,343300.0,28.9639,29.0041,28.9639,28.984,343300.0
2011-10-28 13:30:00,43.28,43.28,43.19,43.25,180400.0,28.9907,28.9907,28.9304,28.9706,180400.0
2011-10-28 13:35:00,43.25,43.27,43.19,43.23,140400.0,28.9706,28.984,28.9304,28.9572,140400.0
2011-10-28 13:40:00,43.22,43.23,43.15,43.2,151700.0,28.9505,28.9572,28.9036,28.9371,151700.0
2011-10-28 13:45:00,43.2,43.21,43.15,43.18,133500.0,28.9371,28.9438,28.9036,28.9237,133500.0
2011-10-28 13:50:00,43.17,43.22,43.16,43.19,94900.0,28.917,28.9505,28.9103,28.9304,94900.0
2011-10-28 13:55:00,43.19,43.25,43.18,43.23,102900.0,28.9304,28.9706,28.9237,28.9572,102900.0
2011-10-28 14:00:00,43.23,43.27,43.2,43.25,126900.0,28.9572,28.984,28.9371,28.9706,126900.0
2011-10-28 14:05:00,43.25,43.25,43.17,43.24,280600.0,28.9706,28.9706,28.917,28.9639,280600.0
2011-10-28 14:10:00,43.25,43.25,43.16,43.19,206000.0,28.9706,28.9706,28.9103,28.9304,206000.0
2011-10-28 14:15:00,43.19,43.19,43.09,43.12,160400.0,28.9304,28.9304,28.8634,28.8835,160400.0
2011-10-28 14:20:00,43.11,43.17,43.1,43.17,87100.0,28.8768,28.917,28.8701,28.917,87100.0
2011-10-28 14:25:00,43.17,43.18,43.14,43.16,74100.0,28.917,28.9237,28.8969,28.9103,74100.0
2011-10-28 14:30:00,43.16,43.21,43.16,43.18,213900.0,28.9103,28.9438,28.9103,28.9237,213900.0
2011-10-28 14:35:00,43.18,43.18,43.12,43.12,120100.0,28.9237,28.9237,28.8835,28.8835,120100.0
2011-10-28 14:40:00,43.13,43.21,43.13,43.2,155900.0,28.8902,28.9438,28.8902,28.9371,155900.0
2011-10-28 14:45:00,43.2,43.2,43.17,43.18,150500.0,28.9371,28.9371,28.917,28.9237,150500.0
2011-10-28 14:50:00,43.19,43.23,43.17,43.19,171500.0,28.9304,28.9572,28.917,28.9304,171500.0
2011-10-28 14:55:00,43.19,43.2,43.08,43.13,262400.0,28.9304,28.9371,28.8567,28.8902,262400.0
2011-10-28 15:00:00,43.13,43.23,43.12,43.21,212500.0,28.8902,28.9572,28.8835,28.9438,212500.0
2011-10-28 15:05:00,43.2,43.25,43.2,43.21,140800.0,28.9371,28.9706,28.9371,28.9438,140800.0
2011-10-28 15:10:00,43.21,43.22,43.17,43.19,170700.0,28.9438,28.9505,28.917,28.9304,170700.0
2011-10-28 15:15:00,43.19,43.22,43.14,43.15,106200.0,28.9304,28.9505,28.8969,28.9036,106200.0
2011-10-28 15:20:00,43.16,43.19,43.15,43.16,117300.0,28.9103,28.9304,28.9036,28.9103,117300.0
2011-10-28 15:25:00,43.16,43.18,43.14,43.16,202800.0,28.9103,28.9237,28.8969,28.9103,202800.0
2011-10-28 15:30:00,43.16,43.18,43.09,43.18,190500.0,28.9103,28.9237,28.8634,28.9237,190500.0
2011-10-28 15:35:00,43.18,43.21,43.13,43.19,184300.0,28.9237,28.9438,28.8902,28.9304,184300.0
2011-10-28 15:40:00,43.19,43.23,43.17,43.22,275000.0,28.9304,28.9572,28.917,28.9505,275000.0
2011-10-28 15:45:00,43.22,43.23,43.16,43.22,384100.0,28.9505,28.9572,28.9103,28.9505,384100.0
2011-10-28 15:50:00,43.22,43.27,43.19,43.23,483200.0,28.9505,28.984,28.9304,28.9572,483200.0
2011-10-28 15:55:00,43.24,43.25,43.19,43.23,1074500.0,28.9639,28.9706,28.9304,28.9572,1074500.0
2011-10-31 09:30:00,42.41,42.5,42.37,42.39,1483500.0,28.408,28.4682,28.3812,28.3946,1483500.0
2011-10-31 09:35:00,42.39,42.4,42.32,42.33,786500.0,28.3946,28.4013,28.3477,28.3544,786500.0
2011-10-31 09:40:00,42.34,42.34,42.18,42.2,502000.0,28.3611,28.3611,28.2539,28.2673,502000.0
2011-10-31 09:45:00,42.19,42.2,42.13,42.17,317800.0,28.2606,28.2673,28.2204,28.2472,317800.0
2011-10-31 09:50:00,42.16,42.22,42.14,42.16,265800.0,28.2405,28.2807,28.2271,28.2405,265800.0
2011-10-31 09:55:00,42.17,42.18,42.11,42.16,367500.0,28.2472,28.2539,28.207,28.2405,367500.0
2011-10-31 10:00:00,42.16,42.16,42.1,42.1,439900.0,28.2405,28.2405,28.2003,28.2003,439900.0
2011-10-31 10:05:00,42.1,42.18,42.1,42.17,102100.0,28.2003,28.2539,28.2003,28.2472,102100.0
2011-10-31 10:10:00,42.17,42.26,42.17,42.26,147700.0,28.2472,28.3075,28.2472,28.3075,147700.0
2011-10-31 10:15:00,42.25,42.29,42.21,42.21,152200.0,28.3008,28.3276,28.274,28.274,152200.0
2011-10-31 10:20:00,42.22,42.23,42.17,42.18,189000.0,28.2807,28.2874,28.2472,28.2539,189000.0
2011-10-31 10:25:00,42.18,42.25,42.18,42.23,220400.0,28.2539,28.3008,28.2539,28.2874,220400.0
2011-10-31 10:30:00,42.23,42.34,42.21,42.32,334300.0,28.2874,28.3611,28.274,28.3477,334300.0
2011-10-31 10:35:00,42.32,42.36,42.28,42.35,171900.0,28.3477,28.3745,28.3209,28.3678,171900.0
2011-10-31 10:40:00,42.35,42.35,42.25,42.27,188400.0,28.3678,28.3678,28.3008,28.3142,188400.0
2011-10-31 10:45:00,42.26,42.28,42.21,42.23,277700.0,28.3075,28.3209,28.274,28.2874,277700.0
2011-10-31 10:50:00,42.23,42.3,42.22,42.22,184300.0,28.2874,28.3343,28.2807,28.2807,184300.0
2011-10-31 10:55:00,42.21,42.27,42.19,42.21,219600.0,28.274,28.3142,28.2606,28.274,219600.0
2011-10-31 11:00:00,42.2,42.3,42.19,42.2,297100.0,28.2673,28.3343,28.2606,28.2673,297100.0
2011-10-31 11:05:00,42.2,42.24,42.18,42.23,295200.0,28.2673,28.2941,28.2539,28.2874,295200.0
2011-10-31 11:10:00,42.23,42.25,42.13,42.14,262000.0,28.2874,28.3008,28.2204,28.2271,262000.0
2011-10-31 11:15:00,42.13,42.13,42.04,42.04,252300.0,28.2204,28.2204,28.1601,28.1601,252300.0
2011-10-31 11:20:00,42.05,42.08,42.03,42.08,207400.0,28.1668,28.1869,28.1534,28.1869,207400.0
2011-10-31 11:25:00,42.08,42.09,42.02,42.07,247900.0,28.1869,28.1936,28.1467,28.1802,247900.0
2011-10-31 11:30:00,42.06,42.11,42.05,42.08,161900.0,28.1735,28.207,28.1668,28.1869,161900.0
2011-10-31 11:35:00,42.08,42.1,42.06,42.07,239600.0,28.1869,28.2003,28.1735,28.1802,239600.0
2011-10-31 11:40:00,42.07,42.15,42.06,42.14,133200.0,28.1802,28.2338,28.1735,28.2271,133200.0
2011-10-31 11:45:00,42.14,42.14,42.09,42.13,175700.0,28.2271,28.2271,28.1936,28.2204,175700.0
2011-10-31 11:50:00,42.12,42.14,42.09,42.11,153200.0,28.2137,28.2271,28.1936,28.207,153200.0
2011-10-31 11:55:00,42.11,42.11,42.04,42.08,158700.0,28.207,28.207,28.1601,28.1869,158700.0
2011-10-31 12:00:00,42.08,42.11,42.05,42.06,213100.0,28.1869,28.207,28.1668,28.1735,213100.0
2011-10-31 12:05:00,42.06,42.13,42.05,42.1,173000.0,28.1735,28.2204,28.1668,28.2003,173000.0
2011-10-31 12:10:00,42.1,42.15,42.1,42.12,130500.0,28.2003,28.2338,28.2003,28.2137,130500.0
2011-10-31 12:15:00,42.12,42.12,42.04,42.06,147300.0,28.2137,28.2137,28.1601,28.1735,147300.0
2011-10-31 12:20:00,42.05,42.07,42.02,42.03,184500.0,28.1668,28.1802,28.1467,28.1534,184500.0
2011-10-31 12:25:00,42.03,42.03,41.95,41.96,427200.0,28.1534,28.1534,28.0998,28.1065,427200.0
2011-10-31 12:30:00,41.96,42.02,41.93,41.96,394700.0,28.1065,28.1467,28.0864,28.1065,394700.0
2011-10-31 12:35:00,41.96,42.02,41.95,42.01,174100.0,28.1065,28.1467,28.0998,28.14,174100.0
2011-10-31 12:40:00,42.0,42.05,41.99,42.03,67900.0,28.1333,28.1668,28.1266,28.1534,67900.0
2011-10-31 12:45:00,42.03,42.05,41.99,42.02,53900.0,28.1534,28.1668,28.1266,28.1467,53900.0
2011-10-31 12:50:00,42.02,42.04,41.99,42.02,43800.0,28.1467,28.1601,28.1266,28.1467,43800.0
2011-10-31 12:55:00,42.02,42.04,42.0,42.02,74100.0,28.1467,28.1601,28.1333,28.1467,74100.0
2011-10-31 13:00:00,42.02,42.1,42.0,42.07,75000.0,28.1467,28.2003,28.1333,28.1802,75000.0
2011-10-31 13:05:00,42.08,42.08,42.03,42.04,62100.0,28.1869,28.1869,28.1534,28.1601,62100.0
2011-10-31 13:10:00,42.05,42.11,42.05,42.1,137100.0,28.1668,28.207,28.1668,28.2003,137100.0
2011-10-31 13:15:00,42.1,42.11,42.06,42.07,113700.0,28.2003,28.207,28.1735,28.1802,113700.0
2011-10-31 13:20:00,42.06,42.1,42.05,42.06,144000.0,28.1735,28.2003,28.1668,28.1735,144000.0
2011-10-31 13:25:00,42.06,42.07,42.0,42.0,195500.0,28.1735,28.1802,28.1333,28.1333,195500.0
2011-10-31 13:30:00,42.01,42.09,42.01,42.07,286600.0,28.14,28.1936,28.14,28.1802,286600.0
2011-10-31 13:35:00,42.07,42.17,42.06,42.15,230400.0,28.1802,28.2472,28.1735,28.2338,230400.0
2011-10-31 13:40:00,42.14,42.22,42.14,42.22,522700.0,28.2271,28.2807,28.2271,28.2807,522700.0
2011-10-31 13:45:00,42.21,42.24,42.17,42.22,131300.0,28.274,28.2941,28.2472,28.2807,131300.0
2011-10-31 13:50:00,42.23,42.25,42.2,42.21,161000.0,28.2874,28.3008,28.2673,28.274,161000.0
2011-10-31 13:55:00,42.21,42.23,42.19,42.22,362400.0,28.274,28.2874,28.2606,28.2807,362400.0
2011-10-31 14:00:00,42.21,42.23,42.19,42.2,175800.0,28.274,28.2874,28.2606,28.2673,175800.0
2011-10-31 14:05:00,42.19,42.2,42.14,42.14,200200.0,28.2606,28.2673,28.2271,28.2271,200200.0
2011-10-31 14:10:00,42.14,42.16,42.11,42.14,136100.0,28.2271,28.2405,28.207,28.2271,136100.0
2011-10-31 14:15:00,42.14,42.15,42.1,42.14,106800.0,28.2271,28.2338,28.2003,28.2271,106800.0
2011-10-31 14:20:00,42.14,42.21,42.12,42.12,173700.0,28.2271,28.274,28.2137,28.2137,173700.0
2011-10-31 14:25:00,42.12,42.15,42.08,42.14,148900.0,28.2137,28.2338,28.1869,28.2271,148900.0
2011-10-31 14:30:00,42.14,42.16,42.11,42.15,188600.0,28.2271,28.2405,28.207,28.2338,188600.0
2011-10-31 14:35:00,42.14,42.14,42.01,42.03,202400.0,28.2271,28.2271,28.14,28.1534,202400.0
2011-10-31 14:40:00,42.02,42.06,42.0,42.02,184800.0,28.1467,28.1735,28.1333,28.1467,184800.0
2011-10-31 14:45:00,42.02,42.05,42.01,42.01,212400.0,28.1467,28.1668,28.14,28.14,212400.0
2011-10-31 14:50:00,42.01,42.07,42.01,42.04,160100.0,28.14,28.1802,28.14,28.1601,160100.0
2011-10-31 14:55:00,42.04,42.08,42.04,42.05,168500.0,28.1601,28.1869,28.1601,28.1668,168500.0
2011-10-31 15:00:00,42.04,42.06,42.0,42.02,176700.0,28.1601,28.1735,28.1333,28.1467,176700.0
2011-10-31 15:05:00,42.03,42.04,41.97,41.97,268800.0,28.1534,28.1601,28.1132,28.1132,268800.0
2011-10-31 15:10:00,41.98,42.0,41.94,41.94,238100.0,28.1199,28.1333,28.0931,28.0931,238100.0
2011-10-31 15:15:00,41.94,41.97,41.9,41.9,194600.0,28.0931,28.1132,28.0663,28.0663,194600.0
2011-10-31 15:20:00,41.9,41.9,41.85,41.87,202800.0,28.0663,28.0663,28.0328,28.0462,202800.0
2011-10-31 15:25:00,41.87,41.88,41.77,41.77,225600.0,28.0462,28.0529,27.9793,27.9793,225600.0
2011-10-31 15:30:00,41.77,41.82,41.74,41.81,474400.0,27.9793,28.0127,27.9592,28.0061,474400.0
2011-10-31 15:35:00,41.82,41.88,41.81,41.86,422300.0,28.0127,28.0529,28.0061,28.0395,422300.0
2011-10-31 15:40:00,41.85,41.85,41.76,41.79,248000.0,28.0328,28.0328,27.9726,27.9927,248000.0
2011-10-31 15:45:00,41.79,41.81,41.7,41.75,314500.0,27.9927,28.0061,27.9324,27.9659,314500.0
2011-10-31 15:50:00,41.74,41.76,41.68,41.74,1290200.0,27.9592,27.9726,27.919,27.9592,1290200.0
2011-10-31 15:55:00,41.75,41.75,41.51,41.52,2219100.0,27.9659,27.9659,27.8051,27.8118,2219100.0
2011-11-01 09:30:00,40.03,40.06,39.87,39.95,758000.0,26.8137,26.8338,26.7066,26.7601,758000.0
2011-11-01 09:35:00,39.94,40.14,39.94,40.08,497300.0,26.7534,26.8874,26.7534,26.8472,497300.0
2011-11-01 09:40:00,40.07,40.22,40.06,40.18,388700.0,26.8405,26.941,26.8338,26.9142,388700.0
2011-11-01 09:45:00,40.18,40.25,40.18,40.2,345400.0,26.9142,26.9611,26.9142,26.9276,345400.0
2011-11-01 09:50:00,40.2,40.28,40.19,40.25,314500.0,26.9276,26.9812,26.9209,26.9611,314500.0
2011-11-01 09:55:00,40.25,40.38,40.22,40.36,455800.0,26.9611,27.0482,26.941,27.0348,455800.0
2011-11-01 10:00:00,40.36,40.48,40.21,40.46,1287200.0,27.0348,27.1152,26.9343,27.1018,1287200.0
2011-11-01 10:05:00,40.46,40.46,40.32,40.39,283000.0,27.1018,27.1018,27.008,27.0549,283000.0
2011-11-01 10:10:00,40.4,40.54,40.36,40.5,217400.0,27.0616,27.1554,27.0348,27.1286,217400.0
2011-11-01 10:15:00,40.49,40.5,40.42,40.47,244900.0,27.1219,27.1286,27.075,27.1085,244900.0
2011-11-01 10:20:00,40.46,40.54,40.4,40.53,265600.0,27.1018,27.1554,27.0616,27.1487,265600.0
2011-11-01 10:25:00,40.52,40.67,40.52,40.65,262800.0,27.142,27.2424,27.142,27.229,262800.0
2011-11-01 10:30:00,40.65,40.75,40.63,40.74,278200.0,27.229,27.296,27.2156,27.2893,278200.0
2011-11-01 10:35:00,40.74,40.82,40.73,40.76,341900.0,27.2893,27.3429,27.2826,27.3027,341900.0
2011-11-01 10:40:00,40.75,40.81,40.68,40.68,518800.0,27.296,27.3362,27.2491,27.2491,518800.0
2011-11-01 10:45:00,40.69,40.72,40.63,40.67,345900.0,27.2558,27.2759,27.2156,27.2424,345900.0
2011-11-01 10:50:00,40.67,40.7,40.6,40.62,258200.0,27.2424,27.2625,27.1955,27.2089,258200.0
2011-11-01 10:55:00,40.61,40.69,40.58,40.6,365000.0,27.2022,27.2558,27.1821,27.1955,365000.0
2011-11-01 11:00:00,40.6,40.64,40.56,40.56,354100.0,27.1955,27.2223,27.1687,27.1687,354100.0
2011-11-01 11:05:00,40.56,40.61,40.54,40.58,187600.0,27.1687,27.2022,27.1554,27.1821,187600.0
2011-11-01 11:10:00,40.59,40.64,40.57,40.63,258200.0,27.1888,27.2223,27.1754,27.2156,258200.0
2011-11-01 11:15:00,40.63,40.69,40.61,40.69,281800.0,27.2156,27.2558,27.2022,27.2558,281800.0
2011-11-01 11:20:00,40.69,40.69,40.62,40.65,178800.0,27.2558,27.2558,27.2089,27.229,178800.0
2011-11-01 11:25:00,40.64,40.68,40.59,40.61,213600.0,27.2223,27.2491,27.1888,27.2022,213600.0
2011-11-01 11:30:00,40.61,40.62,40.49,40.5,179000.0,27.2022,27.2089,27.1219,27.1286,179000.0
2011-11-01 11:35:00,40.49,40.54,40.44,40.49,306600.0,27.1219,27.1554,27.0884,27.1219,306600.0
2011-11-01 11:40:00,40.5,40.53,40.44,40.46,129900.0,27.1286,27.1487,27.0884,27.1018,129900.0
2011-11-01 11:45:00,40.46,40.52,40.39,40.46,184100.0,27.1018,27.142,27.0549,27.1018,184100.0
2011-11-01 11:50:00,40.46,40.46,40.25,40.28,1306900.0,27.1018,27.1018,26.9611,26.9812,1306900.0
2011-11-01 11:55:00,40.28,40.31,40.26,40.28,1090600.0,26.9812,27.0013,26.9678,26.9812,1090600.0
2011-11-01 12:00:00,40.27,40.28,40.13,40.17,587200.0,26.9745,26.9812,26.8807,26.9075,587200.0
2011-11-01 12:05:00,40.17,40.31,40.14,40.3,419100.0,26.9075,27.0013,26.8874,26.9946,419100.0
2011-11-01 12:10:00,40.3,40.38,40.29,40.34,805400.0,26.9946,27.0482,26.9879,27.0214,805400.0
2011-11-01 12:15:00,40.34,40.38,40.32,40.36,362400.0,27.0214,27.0482,27.008,27.0348,362400.0
2011-11-01 12:20:00,40.36,40.41,40.32,40.4,429700.0,27.0348,27.0683,27.008,27.0616,429700.0
2011-11-01 12:25:00,40.39,40.48,40.39,40.44,221800.0,27.0549,27.1152,27.0549,27.0884,221800.0
2011-11-01 12:30:00,40.44,40.58,40.4,40.55,213600.0,27.0884,27.1821,27.0616,27.1621,213600.0
2011-11-01 12:35:00,40.53,40.64,40.52,40.6,115500.0,27.1487,27.2223,27.142,27.1955,115500.0
2011-11-01 12:40:00,40.61,40.63,40.5,40.51,304000.0,27.2022,27.2156,27.1286,27.1353,304000.0
2011-11-01 12:45:00,40.51,40.53,40.41,40.41,304400.0,27.1353,27.1487,27.0683,27.0683,304400.0
2011-11-01 12:50:00,40.41,40.42,40.3,40.3,620500.0,27.0683,27.075,26.9946,26.9946,620500.0
2011-11-01 12:55:00,40.3,40.34,40.27,40.27,981400.0,26.9946,27.0214,26.9745,26.9745,981400.0
2011-11-01 13:00:00,40.27,40.3,40.21,40.27,639300.0,26.9745,26.9946,26.9343,26.9745,639300.0
2011-11-01 13:05:00,40.26,40.35,40.26,40.29,817900.0,26.9678,27.0281,26.9678,26.9879,817900.0
2011-11-01 13:10:00,40.29,40.4,40.28,40.34,1113200.0,26.9879,27.0616,26.9812,27.0214,1113200.0
2011-11-01 13:15:00,40.33,40.44,40.33,40.39,304000.0,27.0147,27.0884,27.0147,27.0549,304000.0
2011-11-01 13:20:00,40.38,40.38,40.25,40.28,245100.0,27.0482,27.0482,26.9611,26.9812,245100.0
2011-11-01 13:25:00,40.28,40.63,40.27,40.61,195900.0,26.9812,27.2156,26.9745,27.2022,195900.0
2011-11-01 13:30:00,40.61,40.72,40.55,40.68,554700.0,27.2022,27.2759,27.1621,27.2491,554700.0
2011-11-01 13:35:00,40.68,40.77,40.63,40.67,437300.0,27.2491,27.3094,27.2156,27.2424,437300.0
2011-11-01 13:40:00,40.67,40.76,40.66,40.76,206200.0,27.2424,27.3027,27.2357,27.3027,206200.0
2011-11-01 13:45:00,40.75,40.86,40.73,40.73,204800.0,27.296,27.3697,27.2826,27.2826,204800.0
2011-11-01 13:50:00,40.73,40.79,40.65,40.69,417300.0,27.2826,27.3228,27.229,27.2558,417300.0
2011-11-01 13:55:00,40.69,40.69,40.5,40.65,267600.0,27.2558,27.2558,27.1286,27.229,267600.0
2011-11-01 14:00:00,40.65,40.74,40.61,40.68,185400.0,27.229,27.2893,27.2022,27.2491,185400.0
2011-11-01 14:05:00,40.68,40.85,40.65,40.83,255900.0,27.2491,27.363,27.229,27.3496,255900.0
2011-11-01 14:10:00,40.83,40.86,40.76,40.86,229200.0,27.3496,27.3697,27.3027,27.3697,229200.0
2011-11-01 14:15:00,40.85,40.87,40.75,40.81,207000.0,27.363,27.3764,27.296,27.3362,207000.0
2011-11-01 14:20:00,40.83,40.95,40.81,40.95,315700.0,27.3496,27.43,27.3362,27.43,315700.0
2011-11-01 14:25:00,40.96,41.0,40.9,40.91,317700.0,27.4367,27.4635,27.3965,27.4032,317700.0
2011-11-01 14:30:00,40.91,40.96,40.88,40.93,171900.0,27.4032,27.4367,27.3831,27.4166,171900.0
2011-11-01 14:35:00,40.93,40.95,40.74,40.75,206700.0,27.4166,27.43,27.2893,27.296,206700.0
2011-11-01 14:40:00,40.74,40.87,40.72,40.84,214600.0,27.2893,27.3764,27.2759,27.3563,214600.0
2011-11-01 14:45:00,40.84,40.89,40.81,40.82,149100.0,27.3563,27.3898,27.3362,27.3429,149100.0
2011-11-01 14:50:00,40.82,40.88,40.71,40.76,198400.0,27.3429,27.3831,27.2692,27.3027,198400.0
2011-11-01 14:55:00,40.76,40.76,40.68,40.75,79200.0,27.3027,27.3027,27.2491,27.296,79200.0
2011-11-01 15:00:00,40.75,40.78,40.59,40.65,284900.0,27.296,27.3161,27.1888,27.229,284900.0
2011-11-01 15:05:00,40.63,40.66,40.57,40.64,264300.0,27.2156,27.2357,27.1754,27.2223,264300.0
2011-11-01 15:10:00,40.63,40.76,40.59,40.76,662600.0,27.2156,27.3027,27.1888,27.3027,662600.0
2011-11-01 15:15:00,40.77,40.77,40.65,40.75,224800.0,27.3094,27.3094,27.229,27.296,224800.0
2011-11-01 15:20:00,40.75,40.78,40.64,40.65,415600.0,27.296,27.3161,27.2223,27.229,415600.0
2011-11-01 15:25:00,40.65,40.75,40.65,40.73,545600.0,27.229,27.296,27.229,27.2826,545600.0
2011-11-01 15:30:00,40.74,40.87,40.72,40.81,199800.0,27.2893,27.3764,27.2759,27.3362,199800.0
2011-11-01 15:35:00,40.82,40.93,40.82,40.9,450700.0,27.3429,27.4166,27.3429,27.3965,450700.0
2011-11-01 15:40:00,40.91,40.91,40.71,40.75,594600.0,27.4032,27.4032,27.2692,27.296,594600.0
2011-11-01 15:45:00,40.75,40.75,40.57,40.63,1340800.0,27.296,27.296,27.1754,27.2156,1340800.0
2011-11-01 15:50:00,40.63,40.65,40.48,40.56,1010500.0,27.2156,27.229,27.1152,27.1687,1010500.0
2011-11-01 15:55:00,40.55,40.62,40.55,40.59,1571300.0,27.1621,27.2089,27.1621,27.1888,1571300.0
2011-11-02 09:30:00,41.69,41.7,41.53,41.55,590300.0,27.9257,27.9324,27.8185,27.8319,590300.0
2011-11-02 09:35:00,41.55,41.57,41.4,41.4,392700.0,27.8319,27.8453,27.7314,27.7314,392700.0
2011-11-02 09:40:00,41.4,41.43,41.37,41.42,422000.0,27.7314,27.7515,27.7113,27.7448,422000.0
2011-11-02 09:45:00,41.42,41.43,41.38,41.42,519900.0,27.7448,27.7515,27.718,27.7448,519900.0
2011-11-02 09:50:00,41.42,41.42,41.31,41.32,459400.0,27.7448,27.7448,27.6711,27.6778,459400.0
2011-11-02 09:55:00,41.32,41.33,41.28,41.33,381200.0,27.6778,27.6845,27.651,27.6845,381200.0
2011-11-02 10:00:00,41.33,41.38,41.23,41.26,461600.0,27.6845,27.718,27.6175,27.6376,461600.0
2011-11-02 10:05:00,41.26,41.41,41.24,41.4,622700.0,27.6376,27.7381,27.6242,27.7314,622700.0
2011-11-02 10:10:00,41.41,41.48,41.39,41.46,511100.0,27.7381,27.785,27.7247,27.7716,511100.0
2011-11-02 10:15:00,41.46,41.49,41.44,41.49,606900.0,27.7716,27.7917,27.7582,27.7917,606900.0
2011-11-02 10:20:00,41.49,41.49,41.4,41.45,334900.0,27.7917,27.7917,27.7314,27.7649,334900.0
2011-11-02 10:25:00,41.45,41.55,41.45,41.55,813300.0,27.7649,27.8319,27.7649,27.8319,813300.0
2011-11-02 10:30:00,41.55,41.57,41.47,41.49,2062300.0,27.8319,27.8453,27.7783,27.7917,2062300.0
2011-11-02 10:35:00,41.49,41.54,41.47,41.51,220600.0,27.7917,27.8252,27.7783,27.8051,220600.0
2011-11-02 10:40:00,41.52,41.57,41.52,41.55,419600.0,27.8118,27.8453,27.8118,27.8319,419600.0
2011-11-02 10:45:00,41.54,41.64,41.52,41.63,482500.0,27.8252,27.8922,27.8118,27.8855,482500.0
2011-11-02 10:50:00,41.63,41.75,41.62,41.73,553700.0,27.8855,27.9659,27.8788,27.9525,553700.0
2011-11-02 10:55:00,41.73,41.75,41.7,41.7,385200.0,27.9525,27.9659,27.9324,27.9324,385200.0
2011-11-02 11:00:00,41.71,41.72,41.67,41.67,283800.0,27.9391,27.9458,27.9123,27.9123,283800.0
2011-11-02 11:05:00,41.68,41.81,41.67,41.81,748100.0,27.919,28.0061,27.9123,28.0061,748100.0
2011-11-02 11:10:00,41.81,41.82,41.8,41.8,3218400.0,28.0061,28.0127,27.9994,27.9994,3218400.0
2011-11-02 11:15:00,41.8,41.85,41.8,41.85,535300.0,27.9994,28.0328,27.9994,28.0328,535300.0
2011-11-02 11:20:00,41.85,41.85,41.81,41.85,444300.0,28.0328,28.0328,28.0061,28.0328,444300.0
2011-11-02 11:25:00,41.85,41.86,41.78,41.79,559500.0,28.0328,28.0395,27.986,27.9927,559500.0
2011-11-02 11:30:00,41.8,41.8,41.77,41.78,367600.0,27.9994,27.9994,27.9793,27.986,367600.0
2011-11-02 11:35:00,41.78,41.8,41.76,41.77,320500.0,27.986,27.9994,27.9726,27.9793,320500.0
2011-11-02 11:40:00,41.77,41.81,41.74,41.75,282300.0,27.9793,28.0061,27.9592,27.9659,282300.0
2011-11-02 11:45:00,41.74,41.77,41.71,41.71,256600.0,27.9592,27.9793,27.9391,27.9391,256600.0
2011-11-02 11:50:00,41.72,41.72,41.68,41.68,262000.0,27.9458,27.9458,27.919,27.919,262000.0
2011-11-02 11:55:00,41.69,41.69,41.63,41.65,252700.0,27.9257,27.9257,27.8855,27.8989,252700.0
2011-11-02 12:00:00,41.65,41.66,41.62,41.65,65500.0,27.8989,27.9056,27.8788,27.8989,65500.0
2011-11-02 12:05:00,41.65,41.67,41.64,41.66,202800.0,27.8989,27.9123,27.8922,27.9056,202800.0
2011-11-02 12:10:00,41.66,41.72,41.66,41.67,70900.0,27.9056,27.9458,27.9056,27.9123,70900.0
2011-11-02 12:15:00,41.67,41.67,41.55,41.57,360900.0,27.9123,27.9123,27.8319,27.8453,360900.0
2011-11-02 12:20:00,41.58,41.58,41.53,41.55,338800.0,27.852,27.852,27.8185,27.8319,338800.0
2011-11-02 12:25:00,41.55,41.62,41.54,41.61,292400.0,27.8319,27.8788,27.8252,27.8721,292400.0
2011-11-02 12:30:00,41.6,41.66,41.53,41.54,372200.0,27.8654,27.9056,27.8185,27.8252,372200.0
2011-11-02 12:35:00,41.54,41.64,41.47,41.61,398400.0,27.8252,27.8922,27.7783,27.8721,398400.0
2011-11-02 12:40:00,41.61,41.75,41.55,41.68,947600.0,27.8721,27.9659,27.8319,27.919,947600.0
2011-11-02 12:45:00,41.66,41.67,41.5,41.51,254200.0,27.9056,27.9123,27.7984,27.8051,254200.0
2011-11-02 12:50:00,41.5,41.53,41.45,41.48,332100.0,27.7984,27.8185,27.7649,27.785,332100.0
2011-11-02 12:55:00,41.48,41.5,41.38,41.39,292500.0,27.785,27.7984,27.718,27.7247,292500.0
2011-11-02 13:00:00,41.39,41.41,41.25,41.25,637900.0,27.7247,27.7381,27.6309,27.6309,637900.0
2011-11-02 13:05:00,41.25,41.29,41.21,41.29,393300.0,27.6309,27.6577,27.6041,27.6577,393300.0
2011-11-02 13:10:00,41.29,41.36,41.29,41.34,251800.0,27.6577,27.7046,27.6577,27.6912,251800.0
2011-11-02 13:15:00,41.34,41.34,41.26,41.26,305800.0,27.6912,27.6912,27.6376,27.6376,305800.0
2011-11-02 13:20:00,41.26,41.26,41.16,41.17,285300.0,27.6376,27.6376,27.5707,27.5774,285300.0
2011-11-02 13:25:00,41.17,41.3,41.17,41.28,276400.0,27.5774,27.6644,27.5774,27.651,276400.0
2011-11-02 13:30:00,41.27,41.37,41.25,41.33,307500.0,27.6443,27.7113,27.6309,27.6845,307500.0
2011-11-02 13:35:00,41.34,41.35,41.32,41.32,254100.0,27.6912,27.6979,27.6778,27.6778,254100.0
2011-11-02 13:40:00,41.32,41.4,41.3,41.39,324700.0,27.6778,27.7314,27.6644,27.7247,324700.0
2011-11-02 13:45:00,41.38,41.44,41.38,41.42,206600.0,27.718,27.7582,27.718,27.7448,206600.0
2011-11-02 13:50:00,41.42,41.43,41.33,41.33,295400.0,27.7448,27.7515,27.6845,27.6845,295400.0
2011-11-02 13:55:00,41.32,41.34,41.28,41.29,216200.0,27.6778,27.6912,27.651,27.6577,216200.0
2011-11-02 14:00:00,41.28,41.33,41.19,41.33,394500.0,27.651,27.6845,27.5907,27.6845,394500.0
2011-11-02 14:05:00,41.33,41.4,41.3,41.32,386800.0,27.6845,27.7314,27.6644,27.6778,386800.0
2011-11-02 14:10:00,41.33,41.33,41.24,41.27,328000.0,27.6845,27.6845,27.6242,27.6443,328000.0
2011-11-02 14:15:00,41.26,41.33,41.25,41.27,425300.0,27.6376,27.6845,27.6309,27.6443,425300.0
2011-11-02 14:20:00,41.27,41.37,41.25,41.25,396300.0,27.6443,27.7113,27.6309,27.6309,396300.0
2011-11-02 14:25:00,41.26,41.33,41.25,41.28,333100.0,27.6376,27.6845,27.6309,27.651,333100.0
2011-11-02 14:30:00,41.29,41.39,41.24,41.37,336500.0,27.6577,27.7247,27.6242,27.7113,336500.0
2011-11-02 14:35:00,41.38,41.44,41.38,41.38,260700.0,27.718,27.7582,27.718,27.718,260700.0
2011-11-02 14:40:00,41.38,41.49,41.38,41.46,415900.0,27.718,27.7917,27.718,27.7716,415900.0
2011-11-02 14:45:00,41.45,41.57,41.44,41.53,376400.0,27.7649,27.8453,27.7582,27.8185,376400.0
2011-11-02 14:50:00,41.52,41.62,41.52,41.54,250300.0,27.8118,27.8788,27.8118,27.8252,250300.0
2011-11-02 14:55:00,41.55,41.62,41.55,41.59,265400.0,27.8319,27.8788,27.8319,27.8587,265400.0
2011-11-02 15:00:00,41.59,41.61,41.48,41.5,303200.0,27.8587,27.8721,27.785,27.7984,303200.0
2011-11-02 15:05:00,41.5,41.67,41.5,41.6,455200.0,27.7984,27.9123,27.7984,27.8654,455200.0
2011-11-02 15:10:00,41.61,41.68,41.58,41.66,445400.0,27.8721,27.919,27.852,27.9056,445400.0
2011-11-02 15:15:00,41.66,41.74,41.62,41.74,332100.0,27.9056,27.9592,27.8788,27.9592,332100.0
2011-11-02 15:20:00,41.74,41.83,41.74,41.79,402100.0,27.9592,28.0194,27.9592,27.9927,402100.0
2011-11-02 15:25:00,41.79,41.8,41.67,41.68,422200.0,27.9927,27.9994,27.9123,27.919,422200.0
2011-11-02 15:30:00,41.69,41.74,41.6,41.62,414600.0,27.9257,27.9592,27.8654,27.8788,414600.0
2011-11-02 15:35:00,41.62,41.72,41.62,41.72,461700.0,27.8788,27.9458,27.8788,27.9458,461700.0
2011-11-02 15:40:00,41.72,41.75,41.59,41.62,626400.0,27.9458,27.9659,27.8587,27.8788,626400.0
2011-11-02 15:45:00,41.61,41.64,41.54,41.59,527000.0,27.8721,27.8922,27.8252,27.8587,527000.0
2011-11-02 15:50:00,41.59,41.65,41.56,41.65,572200.0,27.8587,27.8989,27.8386,27.8989,572200.0
2011-11-02 15:55:00,41.64,41.71,41.64,41.69,1940400.0,27.8922,27.9391,27.8922,27.9257,1940400.0
2011-11-03 09:30:00,42.02,42.02,41.95,41.97,1076900.0,28.1467,28.1467,28.0998,28.1132,1076900.0
2011-11-03 09:35:00,41.97,42.0,41.9,41.99,1254100.0,28.1132,28.1333,28.0663,28.1266,1254100.0
2011-11-03 09:40:00,41.98,42.03,41.94,41.95,638900.0,28.1199,28.1534,28.0931,28.0998,638900.0
2011-11-03 09:45:00,41.96,41.97,41.87,41.87,537500.0,28.1065,28.1132,28.0462,28.0462,537500.0
2011-11-03 09:50:00,41.87,41.87,41.68,41.69,540900.0,28.0462,28.0462,27.919,27.9257,540900.0
2011-11-03 09:55:00,41.69,41.75,41.63,41.73,536500.0,27.9257,27.9659,27.8855,27.9525,536500.0
2011-11-03 10:00:00,41.74,41.75,41.42,41.46,790200.0,27.9592,27.9659,27.7448,27.7716,790200.0
2011-11-03 10:05:00,41.46,41.59,41.43,41.58,346500.0,27.7716,27.8587,27.7515,27.852,346500.0
2011-11-03 10:10:00,41.59,41.66,41.53,41.65,345500.0,27.8587,27.9056,27.8185,27.8989,345500.0
2011-11-03 10:15:00,41.64,41.77,41.64,41.74,274600.0,27.8922,27.9793,27.8922,27.9592,274600.0
2011-11-03 10:20:00,41.74,41.8,41.69,41.71,228300.0,27.9592,27.9994,27.9257,27.9391,228300.0
2011-11-03 10:25:00,41.72,41.8,41.69,41.73,146000.0,27.9458,27.9994,27.9257,27.9525,146000.0
2011-11-03 10:30:00,41.73,41.8,41.73,41.77,225800.0,27.9525,27.9994,27.9525,27.9793,225800.0
2011-11-03 10:35:00,41.77,41.79,41.7,41.74,67900.0,27.9793,27.9927,27.9324,27.9592,67900.0
2011-11-03 10:40:00,41.75,41.92,41.75,41.9,128500.0,27.9659,28.0797,27.9659,28.0663,128500.0
2011-11-03 10:45:00,41.91,42.02,41.91,41.91,195200.0,28.073,28.1467,28.073,28.073,195200.0
2011-11-03 10:50:00,41.92,41.95,41.85,41.91,79200.0,28.0797,28.0998,28.0328,28.073,79200.0
2011-11-03 10:55:00,41.91,41.95,41.79,41.79,139500.0,28.073,28.0998,27.9927,27.9927,139500.0
2011-11-03 11:00:00,41.8,41.88,41.75,41.79,79000.0,27.9994,28.0529,27.9659,27.9927,79000.0
2011-11-03 11:05:00,41.78,41.82,41.73,41.75,205200.0,27.986,28.0127,27.9525,27.9659,205200.0
2011-11-03 11:10:00,41.75,41.85,41.75,41.82,129000.0,27.9659,28.0328,27.9659,28.0127,129000.0
2011-11-03 11:15:00,41.82,41.91,41.82,41.9,111000.0,28.0127,28.073,28.0127,28.0663,111000.0
2011-11-03 11:20:00,41.9,41.93,41.87,41.9,140200.0,28.0663,28.0864,28.0462,28.0663,140200.0
2011-11-03 11:25:00,41.91,41.93,41.86,41.88,319300.0,28.073,28.0864,28.0395,28.0529,319300.0
2011-11-03 11:30:00,41.89,41.97,41.83,41.92,226800.0,28.0596,28.1132,28.0194,28.0797,226800.0
2011-11-03 11:35:00,41.92,41.98,41.91,41.95,251000.0,28.0797,28.1199,28.073,28.0998,251000.0
2011-11-03 11:40:00,41.94,41.96,41.89,41.92,102600.0,28.0931,28.1065,28.0596,28.0797,102600.0
2011-11-03 11:45:00,41.92,41.95,41.87,41.94,49900.0,28.0797,28.0998,28.0462,28.0931,49900.0
2011-11-03 11:50:00,41.94,41.99,41.92,41.96,47100.0,28.0931,28.1266,28.0797,28.1065,47100.0
2011-11-03 11:55:00,41.95,41.96,41.82,41.83,54600.0,28.0998,28.1065,28.0127,28.0194,54600.0
2011-11-03 12:00:00,41.82,41.89,41.82,41.89,70400.0,28.0127,28.0596,28.0127,28.0596,70400.0
2011-11-03 12:05:00,41.88,41.91,41.83,41.9,70400.0,28.0529,28.073,28.0194,28.0663,70400.0
2011-11-03 12:10:00,41.91,41.97,41.87,41.89,73800.0,28.073,28.1132,28.0462,28.0596,73800.0
2011-11-03 12:15:00,41.89,41.91,41.82,41.86,29600.0,28.0596,28.073,28.0127,28.0395,29600.0
2011-11-03 12:20:00,41.86,41.91,41.8,41.89,196600.0,28.0395,28.073,27.9994,28.0596,196600.0
2011-11-03 12:25:00,41.89,41.93,41.85,41.9,84800.0,28.0596,28.0864,28.0328,28.0663,84800.0
2011-11-03 12:30:00,41.91,41.92,41.87,41.9,188800.0,28.073,28.0797,28.0462,28.0663,188800.0
2011-11-03 12:35:00,41.9,41.9,41.79,41.81,81300.0,28.0663,28.0663,27.9927,28.0061,81300.0
2011-11-03 12:40:00,41.81,41.9,41.81,41.89,121600.0,28.0061,28.0663,28.0061,28.0596,121600.0
2011-11-03 12:45:00,41.88,42.07,41.88,42.06,94800.0,28.0529,28.1802,28.0529,28.1735,94800.0
2011-11-03 12:50:00,42.06,42.08,42.01,42.05,60200.0,28.1735,28.1869,28.14,28.1668,60200.0
2011-11-03 12:55:00,42.04,42.09,42.03,42.08,71700.0,28.1601,28.1936,28.1534,28.1869,71700.0
2011-11-03 13:00:00,42.08,42.09,42.03,42.03,131200.0,28.1869,28.1936,28.1534,28.1534,131200.0
2011-11-03 13:05:00,42.03,42.14,42.03,42.14,187800.0,28.1534,28.2271,28.1534,28.2271,187800.0
2011-11-03 13:10:00,42.13,42.2,42.13,42.14,101400.0,28.2204,28.2673,28.2204,28.2271,101400.0
2011-11-03 13:15:00,42.13,42.21,42.13,42.19,84100.0,28.2204,28.274,28.2204,28.2606,84100.0
2011-11-03 13:20:00,42.19,42.21,42.13,42.16,77900.0,28.2606,28.274,28.2204,28.2405,77900.0
2011-11-03 13:25:00,42.16,42.18,42.11,42.12,80300.0,28.2405,28.2539,28.207,28.2137,80300.0
2011-11-03 13:30:00,42.13,42.16,42.1,42.14,47100.0,28.2204,28.2405,28.2003,28.2271,47100.0
2011-11-03 13:35:00,42.13,42.2,42.11,42.2,68900.0,28.2204,28.2673,28.207,28.2673,68900.0
2011-11-03 13:40:00,42.21,42.23,42.17,42.21,54500.0,28.274,28.2874,28.2472,28.274,54500.0
2011-11-03 13:45:00,42.22,42.28,42.19,42.27,82300.0,28.2807,28.3209,28.2606,28.3142,82300.0
2011-11-03 13:50:00,42.26,42.32,42.24,42.26,132900.0,28.3075,28.3477,28.2941,28.3075,132900.0
2011-11-03 13:55:00,42.26,42.28,42.16,42.18,90500.0,28.3075,28.3209,28.2405,28.2539,90500.0
2011-11-03 14:00:00,42.19,42.21,42.14,42.21,85300.0,28.2606,28.274,28.2271,28.274,85300.0
2011-11-03 14:05:00,42.2,42.27,42.17,42.26,116200.0,28.2673,28.3142,28.2472,28.3075,116200.0
2011-11-03 14:10:00,42.26,42.26,42.15,42.2,101000.0,28.3075,28.3075,28.2338,28.2673,101000.0
2011-11-03 14:15:00,42.19,42.24,42.16,42.17,77000.0,28.2606,28.2941,28.2405,28.2472,77000.0
2011-11-03 14:20:00,42.16,42.22,42.12,42.15,111600.0,28.2405,28.2807,28.2137,28.2338,111600.0
2011-11-03 14:25:00,42.15,42.16,42.11,42.13,95700.0,28.2338,28.2405,28.207,28.2204,95700.0
2011-11-03 14:30:00,42.13,42.19,42.12,42.14,80100.0,28.2204,28.2606,28.2137,28.2271,80100.0
2011-11-03 14:35:00,42.14,42.19,42.12,42.18,143000.0,28.2271,28.2606,28.2137,28.2539,143000.0
2011-11-03 14:40:00,42.18,42.19,42.12,42.14,66400.0,28.2539,28.2606,28.2137,28.2271,66400.0
2011-11-03 14:45:00,42.12,42.14,42.08,42.08,89000.0,28.2137,28.2271,28.1869,28.1869,89000.0
2011-11-03 14:50:00,42.08,42.13,42.07,42.12,145600.0,28.1869,28.2204,28.1802,28.2137,145600.0
2011-11-03 14:55:00,42.11,42.16,42.11,42.14,92000.0,28.207,28.2405,28.207,28.2271,92000.0
2011-11-03 15:00:00,42.13,42.21,42.13,42.21,110300.0,28.2204,28.274,28.2204,28.274,110300.0
2011-11-03 15:05:00,42.21,42.22,42.16,42.19,128300.0,28.274,28.2807,28.2405,28.2606,128300.0
2011-11-03 15:10:00,42.18,42.25,42.15,42.19,335700.0,28.2539,28.3008,28.2338,28.2606,335700.0
2011-11-03 15:15:00,42.2,42.24,42.18,42.22,252700.0,28.2673,28.2941,28.2539,28.2807,252700.0
2011-11-03 15:20:00,42.21,42.25,42.18,42.25,235600.0,28.274,28.3008,28.2539,28.3008,235600.0
2011-11-03 15:25:00,42.26,42.28,42.24,42.26,203600.0,28.3075,28.3209,28.2941,28.3075,203600.0
2011-11-03 15:30:00,42.26,42.36,42.26,42.35,512300.0,28.3075,28.3745,28.3075,28.3678,512300.0
2011-11-03 15:35:00,42.36,42.38,42.3,42.33,286800.0,28.3745,28.3879,28.3343,28.3544,286800.0
2011-11-03 15:40:00,42.32,42.34,42.26,42.31,377800.0,28.3477,28.3611,28.3075,28.341,377800.0
2011-11-03 15:45:00,42.32,42.32,42.2,42.24,399500.0,28.3477,28.3477,28.2673,28.2941,399500.0
2011-11-03 15:50:00,42.24,42.29,42.21,42.25,870300.0,28.2941,28.3276,28.274,28.3008,870300.0
2011-11-03 15:55:00,42.26,42.29,42.19,42.19,683000.0,28.3075,28.3276,28.2606,28.2606,683000.0
2011-11-04 09:30:00,41.87,42.01,41.84,41.94,459100.0,28.0462,28.14,28.0261,28.0931,459100.0
2011-11-04 09:35:00,41.94,42.03,41.9,41.98,298800.0,28.0931,28.1534,28.0663,28.1199,298800.0
2011-11-04 09:40:00,41.97,42.02,41.85,41.91,508200.0,28.1132,28.1467,28.0328,28.073,508200.0
2011-11-04 09:45:00,41.92,41.96,41.9,41.91,283800.0,28.0797,28.1065,28.0663,28.073,283800.0
2011-11-04 09:50:00,41.92,41.95,41.8,41.86,546500.0,28.0797,28.0998,27.9994,28.0395,546500.0
2011-11-04 09:55:00,41.84,41.86,41.67,41.72,451800.0,28.0261,28.0395,27.9123,27.9458,451800.0
2011-11-04 10:00:00,41.72,41.74,41.62,41.67,271900.0,27.9458,27.9592,27.8788,27.9123,271900.0
2011-11-04 10:05:00,41.67,41.69,41.65,41.66,237200.0,27.9123,27.9257,27.8989,27.9056,237200.0
2011-11-04 10:10:00,41.66,41.7,41.62,41.63,541200.0,27.9056,27.9324,27.8788,27.8855,541200.0
2011-11-04 10:15:00,41.64,41.66,41.55,41.58,318400.0,27.8922,27.9056,27.8319,27.852,318400.0
2011-11-04 10:20:00,41.57,41.57,41.44,41.49,100600.0,27.8453,27.8453,27.7582,27.7917,100600.0
2011-11-04 10:25:00,41.49,41.51,41.46,41.49,153700.0,27.7917,27.8051,27.7716,27.7917,153700.0
2011-11-04 10:30:00,41.49,41.49,41.4,41.41,188700.0,27.7917,27.7917,27.7314,27.7381,188700.0
2011-11-04 10:35:00,41.41,41.43,41.31,41.33,467800.0,27.7381,27.7515,27.6711,27.6845,467800.0
2011-11-04 10:40:00,41.33,41.44,41.31,41.44,432700.0,27.6845,27.7582,27.6711,27.7582,432700.0
2011-11-04 10:45:00,41.44,41.49,41.42,41.48,285000.0,27.7582,27.7917,27.7448,27.785,285000.0
2011-11-04 10:50:00,41.48,41.5,41.44,41.49,346200.0,27.785,27.7984,27.7582,27.7917,346200.0
2011-11-04 10:55:00,41.48,41.52,41.46,41.52,695400.0,27.785,27.8118,27.7716,27.8118,695400.0
2011-11-04 11:00:00,41.51,41.62,41.51,41.58,315800.0,27.8051,27.8788,27.8051,27.852,315800.0
2011-11-04 11:05:00,41.59,41.59,41.5,41.52,344100.0,27.8587,27.8587,27.7984,27.8118,344100.0
2011-11-04 11:10:00,41.52,41.59,41.52,41.55,200900.0,27.8118,27.8587,27.8118,27.8319,200900.0
2011-11-04 11:15:00,41.56,41.6,41.44,41.44,801300.0,27.8386,27.8654,27.7582,27.7582,801300.0
2011-11-04 11:20:00,41.44,41.5,41.39,41.43,254800.0,27.7582,27.7984,27.7247,27.7515,254800.0
2011-11-04 11:25:00,41.43,41.5,41.4,41.49,165100.0,27.7515,27.7984,27.7314,27.7917,165100.0
2011-11-04 11:30:00,41.48,41.56,41.48,41.55,215900.0,27.785,27.8386,27.785,27.8319,215900.0
2011-11-04 11:35:00,41.55,41.55,41.46,41.54,233000.0,27.8319,27.8319,27.7716,27.8252,233000.0
2011-11-04 11:40:00,41.55,41.57,41.51,41.56,219200.0,27.8319,27.8453,27.8051,27.8386,219200.0
2011-11-04 11:45:00,41.55,41.61,41.52,41.55,280800.0,27.8319,27.8721,27.8118,27.8319,280800.0
2011-11-04 11:50:00,41.54,41.56,41.5,41.55,205200.0,27.8252,27.8386,27.7984,27.8319,205200.0
2011-11-04 11:55:00,41.56,41.61,41.53,41.58,216200.0,27.8386,27.8721,27.8185,27.852,216200.0
2011-11-04 12:00:00,41.59,41.65,41.58,41.62,53500.0,27.8587,27.8989,27.852,27.8788,53500.0
2011-11-04 12:05:00,41.62,41.65,41.5,41.51,1786600.0,27.8788,27.8989,27.7984,27.8051,1786600.0
2011-11-04 12:10:00,41.52,41.63,41.5,41.63,109300.0,27.8118,27.8855,27.7984,27.8855,109300.0
2011-11-04 12:15:00,41.63,41.66,41.57,41.65,291700.0,27.8855,27.9056,27.8453,27.8989,291700.0
2011-11-04 12:20:00,41.65,41.66,41.52,41.55,499200.0,27.8989,27.9056,27.8118,27.8319,499200.0
2011-11-04 12:25:00,41.54,41.63,41.54,41.58,322700.0,27.8252,27.8855,27.8252,27.852,322700.0
2011-11-04 12:30:00,41.59,41.59,41.53,41.54,339100.0,27.8587,27.8587,27.8185,27.8252,339100.0
2011-11-04 12:35:00,41.55,41.55,41.5,41.51,86900.0,27.8319,27.8319,27.7984,27.8051,86900.0
2011-11-04 12:40:00,41.51,41.52,41.44,41.45,76900.0,27.8051,27.8118,27.7582,27.7649,76900.0
2011-11-04 12:45:00,41.44,41.48,41.43,41.47,40500.0,27.7582,27.785,27.7515,27.7783,40500.0
2011-11-04 12:50:00,41.47,41.54,41.46,41.52,81000.0,27.7783,27.8252,27.7716,27.8118,81000.0
2011-11-04 12:55:00,41.51,41.52,41.48,41.51,91100.0,27.8051,27.8118,27.785,27.8051,91100.0
2011-11-04 13:00:00,41.52,41.52,41.49,41.5,82800.0,27.8118,27.8118,27.7917,27.7984,82800.0
2011-11-04 13:05:00,41.5,41.57,41.49,41.56,465500.0,27.7984,27.8453,27.7917,27.8386,465500.0
2011-11-04 13:10:00,41.57,41.7,41.56,41.7,135600.0,27.8453,27.9324,27.8386,27.9324,135600.0
2011-11-04 13:15:00,41.7,41.77,41.69,41.73,98100.0,27.9324,27.9793,27.9257,27.9525,98100.0
2011-11-04 13:20:00,41.73,41.77,41.73,41.75,67900.0,27.9525,27.9793,27.9525,27.9659,67900.0
2011-11-04 13:25:00,41.75,41.77,41.72,41.75,40700.0,27.9659,27.9793,27.9458,27.9659,40700.0
2011-11-04 13:30:00,41.76,41.76,41.72,41.73,39800.0,27.9726,27.9726,27.9458,27.9525,39800.0
2011-11-04 13:35:00,41.74,41.76,41.71,41.72,53900.0,27.9592,27.9726,27.9391,27.9458,53900.0
2011-11-04 13:40:00,41.72,41.8,41.72,41.8,46100.0,27.9458,27.9994,27.9458,27.9994,46100.0
2011-11-04 13:45:00,41.8,41.92,41.78,41.92,114200.0,27.9994,28.0797,27.986,28.0797,114200.0
2011-11-04 13:50:00,41.92,41.98,41.91,41.92,165300.0,28.0797,28.1199,28.073,28.0797,165300.0
2011-11-04 13:55:00,41.92,41.92,41.84,41.86,120000.0,28.0797,28.0797,28.0261,28.0395,120000.0
2011-11-04 14:00:00,41.87,41.88,41.85,41.86,32400.0,28.0462,28.0529,28.0328,28.0395,32400.0
2011-11-04 14:05:00,41.87,41.91,41.86,41.9,30200.0,28.0462,28.073,28.0395,28.0663,30200.0
2011-11-04 14:10:00,41.9,41.9,41.87,41.88,34200.0,28.0663,28.0663,28.0462,28.0529,34200.0
2011-11-04 14:15:00,41.88,41.92,41.87,41.92,30400.0,28.0529,28.0797,28.0462,28.0797,30400.0
2011-11-04 14:20:00,41.92,41.97,41.89,41.92,88200.0,28.0797,28.1132,28.0596,28.0797,88200.0
2011-11-04 14:25:00,41.92,41.98,41.92,41.94,101100.0,28.0797,28.1199,28.0797,28.0931,101100.0
2011-11-04 14:30:00,41.95,41.98,41.92,41.92,77800.0,28.0998,28.1199,28.0797,28.0797,77800.0
2011-11-04 14:35:00,41.92,41.92,41.85,41.85,239200.0,28.0797,28.0797,28.0328,28.0328,239200.0
2011-11-04 14:40:00,41.86,41.9,41.85,41.87,159700.0,28.0395,28.0663,28.0328,28.0462,159700.0
2011-11-04 14:45:00,41.88,41.95,41.88,41.91,167300.0,28.0529,28.0998,28.0529,28.073,167300.0
2011-11-04 14:50:00,41.9,41.92,41.88,41.92,148200.0,28.0663,28.0797,28.0529,28.0797,148200.0
2011-11-04 14:55:00,41.92,41.92,41.86,41.91,101300.0,28.0797,28.0797,28.0395,28.073,101300.0
2011-11-04 15:00:00,41.91,41.92,41.85,41.85,222100.0,28.073,28.0797,28.0328,28.0328,222100.0
2011-11-04 15:05:00,41.85,41.87,41.76,41.77,183500.0,28.0328,28.0462,27.9726,27.9793,183500.0
2011-11-04 15:10:00,41.77,41.79,41.73,41.78,139200.0,27.9793,27.9927,27.9525,27.986,139200.0
2011-11-04 15:15:00,41.79,41.85,41.79,41.85,191100.0,27.9927,28.0328,27.9927,28.0328,191100.0
2011-11-04 15:20:00,41.85,41.85,41.75,41.82,159600.0,28.0328,28.0328,27.9659,28.0127,159600.0
2011-11-04 15:25:00,41.82,41.85,41.81,41.81,201800.0,28.0127,28.0328,28.0061,28.0061,201800.0
2011-11-04 15:30:00,41.81,41.88,41.79,41.86,224000.0,28.0061,28.0529,27.9927,28.0395,224000.0
2011-11-04 15:35:00,41.87,41.89,41.83,41.84,324300.0,28.0462,28.0596,28.0194,28.0261,324300.0
2011-11-04 15:40:00,41.85,41.94,41.85,41.94,242100.0,28.0328,28.0931,28.0328,28.0931,242100.0
2011-11-04 15:45:00,41.93,42.01,41.93,41.98,787400.0,28.0864,28.14,28.0864,28.1199,787400.0
2011-11-04 15:50:00,41.98,41.99,41.87,41.92,669000.0,28.1199,28.1266,28.0462,28.0797,669000.0
2011-11-04 15:55:00,41.91,42.02,41.87,41.98,1202100.0,28.073,28.1467,28.0462,28.1199,1202100.0
2011-11-07 09:30:00,41.91,42.15,41.9,42.12,770500.0,28.073,28.2338,28.0663,28.2137,770500.0
2011-11-07 09:35:00,42.12,42.23,42.11,42.23,162700.0,28.2137,28.2874,28.207,28.2874,162700.0
2011-11-07 09:40:00,42.23,42.23,42.12,42.17,182200.0,28.2874,28.2874,28.2137,28.2472,182200.0
2011-11-07 09:45:00,42.17,42.29,42.17,42.23,197400.0,28.2472,28.3276,28.2472,28.2874,197400.0
2011-11-07 09:50:00,42.23,42.32,42.2,42.31,184200.0,28.2874,28.3477,28.2673,28.341,184200.0
2011-11-07 09:55:00,42.31,42.32,42.21,42.26,270500.0,28.341,28.3477,28.274,28.3075,270500.0
2011-11-07 10:00:00,42.26,42.27,42.14,42.18,111000.0,28.3075,28.3142,28.2271,28.2539,111000.0
2011-11-07 10:05:00,42.18,42.19,42.09,42.18,116900.0,28.2539,28.2606,28.1936,28.2539,116900.0
2011-11-07 10:10:00,42.19,42.22,42.12,42.14,149400.0,28.2606,28.2807,28.2137,28.2271,149400.0
2011-11-07 10:15:00,42.14,42.19,42.06,42.08,168700.0,28.2271,28.2606,28.1735,28.1869,168700.0
2011-11-07 10:20:00,42.07,42.12,42.03,42.06,96500.0,28.1802,28.2137,28.1534,28.1735,96500.0
2011-11-07 10:25:00,42.06,42.07,42.01,42.02,97000.0,28.1735,28.1802,28.14,28.1467,97000.0
2011-11-07 10:30:00,42.01,42.06,41.96,41.98,207800.0,28.14,28.1735,28.1065,28.1199,207800.0
2011-11-07 10:35:00,42.0,42.0,41.91,41.96,143000.0,28.1333,28.1333,28.073,28.1065,143000.0
2011-11-07 10:40:00,41.96,41.98,41.9,41.98,157300.0,28.1065,28.1199,28.0663,28.1199,157300.0
2011-11-07 10:45:00,41.98,41.99,41.9,41.94,121700.0,28.1199,28.1266,28.0663,28.0931,121700.0
2011-11-07 10:50:00,41.96,41.98,41.86,41.87,164600.0,28.1065,28.1199,28.0395,28.0462,164600.0
2011-11-07 10:55:00,41.86,41.91,41.83,41.87,205300.0,28.0395,28.073,28.0194,28.0462,205300.0
2011-11-07 11:00:00,41.87,41.98,41.84,41.98,201100.0,28.0462,28.1199,28.0261,28.1199,201100.0
2011-11-07 11:05:00,41.97,42.01,41.93,41.94,109600.0,28.1132,28.14,28.0864,28.0931,109600.0
2011-11-07 11:10:00,41.93,42.02,41.93,41.97,102000.0,28.0864,28.1467,28.0864,28.1132,102000.0
2011-11-07 11:15:00,41.98,42.03,41.92,41.93,106500.0,28.1199,28.1534,28.0797,28.0864,106500.0
2011-11-07 11:20:00,41.93,41.94,41.86,41.91,169800.0,28.0864,28.0931,28.0395,28.073,169800.0
2011-11-07 11:25:00,41.91,41.92,41.8,41.85,146300.0,28.073,28.0797,27.9994,28.0328,146300.0
2011-11-07 11:30:00,41.85,41.91,41.84,41.9,84100.0,28.0328,28.073,28.0261,28.0663,84100.0
2011-11-07 11:35:00,41.88,41.94,41.84,41.93,119000.0,28.0529,28.0931,28.0261,28.0864,119000.0
2011-11-07 11:40:00,41.93,41.94,41.84,41.91,77900.0,28.0864,28.0931,28.0261,28.073,77900.0
2011-11-07 11:45:00,41.91,41.95,41.9,41.93,119400.0,28.073,28.0998,28.0663,28.0864,119400.0
2011-11-07 11:50:00,41.94,41.98,41.91,41.93,81200.0,28.0931,28.1199,28.073,28.0864,81200.0
2011-11-07 11:55:00,41.93,41.93,41.85,41.89,68900.0,28.0864,28.0864,28.0328,28.0596,68900.0
2011-11-07 12:00:00,41.88,41.93,41.87,41.9,60900.0,28.0529,28.0864,28.0462,28.0663,60900.0
2011-11-07 12:05:00,41.91,41.96,41.9,41.94,88100.0,28.073,28.1065,28.0663,28.0931,88100.0
2011-11-07 12:10:00,41.93,41.95,41.89,41.9,102800.0,28.0864,28.0998,28.0596,28.0663,102800.0
2011-11-07 12:15:00,41.9,41.9,41.76,41.78,103100.0,28.0663,28.0663,27.9726,27.986,103100.0
2011-11-07 12:20:00,41.77,41.78,41.74,41.78,52000.0,27.9793,27.986,27.9592,27.986,52000.0
2011-11-07 12:25:00,41.77,41.79,41.74,41.77,76600.0,27.9793,27.9927,27.9592,27.9793,76600.0
2011-11-07 12:30:00,41.76,41.76,41.71,41.73,79900.0,27.9726,27.9726,27.9391,27.9525,79900.0
2011-11-07 12:35:00,41.73,41.77,41.72,41.77,36700.0,27.9525,27.9793,27.9458,27.9793,36700.0
2011-11-07 12:40:00,41.77,41.83,41.77,41.83,35900.0,27.9793,28.0194,27.9793,28.0194,35900.0
2011-11-07 12:45:00,41.82,41.84,41.8,41.82,13400.0,28.0127,28.0261,27.9994,28.0127,13400.0
2011-11-07 12:50:00,41.82,41.86,41.82,41.86,56500.0,28.0127,28.0395,28.0127,28.0395,56500.0
2011-11-07 12:55:00,41.86,41.88,41.85,41.86,37000.0,28.0395,28.0529,28.0328,28.0395,37000.0
2011-11-07 13:00:00,41.86,41.87,41.81,41.82,18800.0,28.0395,28.0462,28.0061,28.0127,18800.0
2011-11-07 13:05:00,41.81,41.86,41.81,41.84,55600.0,28.0061,28.0395,28.0061,28.0261,55600.0
2011-11-07 13:10:00,41.83,41.93,41.83,41.91,35300.0,28.0194,28.0864,28.0194,28.073,35300.0
2011-11-07 13:15:00,41.92,41.96,41.9,41.95,37800.0,28.0797,28.1065,28.0663,28.0998,37800.0
2011-11-07 13:20:00,41.96,41.97,41.94,41.94,46900.0,28.1065,28.1132,28.0931,28.0931,46900.0
2011-11-07 13:25:00,41.94,41.98,41.93,41.97,28400.0,28.0931,28.1199,28.0864,28.1132,28400.0
2011-11-07 13:30:00,41.96,41.98,41.94,41.97,78400.0,28.1065,28.1199,28.0931,28.1132,78400.0
2011-11-07 13:35:00,41.97,41.99,41.96,41.96,112300.0,28.1132,28.1266,28.1065,28.1065,112300.0
2011-11-07 13:40:00,41.96,41.97,41.96,41.97,24300.0,28.1065,28.1132,28.1065,28.1132,24300.0
2011-11-07 13:45:00,41.97,41.98,41.94,41.96,58000.0,28.1132,28.1199,28.0931,28.1065,58000.0
2011-11-07 13:50:00,41.95,41.98,41.95,41.98,23300.0,28.0998,28.1199,28.0998,28.1199,23300.0
2011-11-07 13:55:00,41.98,42.17,41.98,42.12,264200.0,28.1199,28.2472,28.1199,28.2137,264200.0
2011-11-07 14:00:00,42.13,42.25,42.11,42.24,1953100.0,28.2204,28.3008,28.207,28.2941,1953100.0
2011-11-07 14:05:00,42.23,42.25,42.16,42.2,191300.0,28.2874,28.3008,28.2405,28.2673,191300.0
2011-11-07 14:10:00,42.2,42.28,42.2,42.21,203100.0,28.2673,28.3209,28.2673,28.274,203100.0
2011-11-07 14:15:00,42.19,42.23,42.16,42.18,92300.0,28.2606,28.2874,28.2405,28.2539,92300.0
2011-11-07 14:20:00,42.18,42.27,42.18,42.26,101200.0,28.2539,28.3142,28.2539,28.3075,101200.0
2011-11-07 14:25:00,42.26,42.28,42.24,42.25,221800.0,28.3075,28.3209,28.2941,28.3008,221800.0
2011-11-07 14:30:00,42.25,42.28,42.19,42.22,146500.0,28.3008,28.3209,28.2606,28.2807,146500.0
2011-11-07 14:35:00,42.23,42.28,42.21,42.27,106000.0,28.2874,28.3209,28.274,28.3142,106000.0
2011-11-07 14:40:00,42.26,42.27,42.2,42.23,86100.0,28.3075,28.3142,28.2673,28.2874,86100.0
2011-11-07 14:45:00,42.23,42.25,42.21,42.25,53300.0,28.2874,28.3008,28.274,28.3008,53300.0
2011-11-07 14:50:00,42.25,42.31,42.21,42.29,197300.0,28.3008,28.341,28.274,28.3276,197300.0
2011-11-07 14:55:00,42.29,42.32,42.27,42.31,109800.0,28.3276,28.3477,28.3142,28.341,109800.0
2011-11-07 15:00:00,42.31,42.32,42.28,42.31,51800.0,28.341,28.3477,28.3209,28.341,51800.0
2011-11-07 15:05:00,42.31,42.34,42.3,42.33,83600.0,28.341,28.3611,28.3343,28.3544,83600.0
2011-11-07 15:10:00,42.32,42.38,42.32,42.37,120500.0,28.3477,28.3879,28.3477,28.3812,120500.0
2011-11-07 15:15:00,42.36,42.38,42.29,42.3,111200.0,28.3745,28.3879,28.3276,28.3343,111200.0
2011-11-07 15:20:00,42.31,42.34,42.3,42.33,138100.0,28.341,28.3611,28.3343,28.3544,138100.0
2011-11-07 15:25:00,42.33,42.33,42.23,42.23,61900.0,28.3544,28.3544,28.2874,28.2874,61900.0
2011-11-07 15:30:00,42.22,42.3,42.22,42.25,101400.0,28.2807,28.3343,28.2807,28.3008,101400.0
2011-11-07 15:35:00,42.25,42.36,42.25,42.35,159300.0,28.3008,28.3745,28.3008,28.3678,159300.0
2011-11-07 15:40:00,42.35,42.36,42.28,42.31,108600.0,28.3678,28.3745,28.3209,28.341,108600.0
2011-11-07 15:45:00,42.32,42.34,42.28,42.28,166400.0,28.3477,28.3611,28.3209,28.3209,166400.0
2011-11-07 15:50:00,42.28,42.35,42.26,42.31,692500.0,28.3209,28.3678,28.3075,28.341,692500.0
2011-11-07 15:55:00,42.31,42.34,42.3,42.31,525000.0,28.341,28.3611,28.3343,28.341,525000.0
2011-11-08 09:30:00,42.35,42.4,42.32,42.35,323600.0,28.3678,28.4013,28.3477,28.3678,323600.0
2011-11-08 09:35:00,42.35,42.35,42.21,42.23,644800.0,28.3678,28.3678,28.274,28.2874,644800.0
2011-11-08 09:40:00,42.23,42.37,42.22,42.37,417100.0,28.2874,28.3812,28.2807,28.3812,417100.0
2011-11-08 09:45:00,42.37,42.4,42.3,42.32,162100.0,28.3812,28.4013,28.3343,28.3477,162100.0
2011-11-08 09:50:00,42.33,42.37,42.32,42.34,122000.0,28.3544,28.3812,28.3477,28.3611,122000.0
2011-11-08 09:55:00,42.34,42.47,42.34,42.47,129000.0,28.3611,28.4481,28.3611,28.4481,129000.0
2011-11-08 10:00:00,42.47,42.5,42.39,42.39,152300.0,28.4481,28.4682,28.3946,28.3946,152300.0
2011-11-08 10:05:00,42.39,42.41,42.3,42.32,202100.0,28.3946,28.408,28.3343,28.3477,202100.0
2011-11-08 10:10:00,42.31,42.32,42.19,42.26,356500.0,28.341,28.3477,28.2606,28.3075,356500.0
2011-11-08 10:15:00,42.25,42.36,42.2,42.36,298900.0,28.3008,28.3745,28.2673,28.3745,298900.0
2011-11-08 10:20:00,42.36,42.37,42.26,42.29,498600.0,28.3745,28.3812,28.3075,28.3276,498600.0
2011-11-08 10:25:00,42.29,42.29,42.11,42.17,280600.0,28.3276,28.3276,28.207,28.2472,280600.0
2011-11-08 10:30:00,42.16,42.17,42.09,42.13,167100.0,28.2405,28.2472,28.1936,28.2204,167100.0
2011-11-08 10:35:00,42.13,42.22,42.13,42.21,139900.0,28.2204,28.2807,28.2204,28.274,139900.0
2011-11-08 10:40:00,42.2,42.26,42.19,42.26,111200.0,28.2673,28.3075,28.2606,28.3075,111200.0
2011-11-08 10:45:00,42.25,42.3,42.23,42.25,131800.0,28.3008,28.3343,28.2874,28.3008,131800.0
2011-11-08 10:50:00,42.25,42.27,42.12,42.16,190400.0,28.3008,28.3142,28.2137,28.2405,190400.0
2011-11-08 10:55:00,42.16,42.24,42.15,42.2,470900.0,28.2405,28.2941,28.2338,28.2673,470900.0
2011-11-08 11:00:00,42.19,42.26,42.17,42.21,1087900.0,28.2606,28.3075,28.2472,28.274,1087900.0
2011-11-08 11:05:00,42.2,42.23,42.09,42.12,386900.0,28.2673,28.2874,28.1936,28.2137,386900.0
2011-11-08 11:10:00,42.11,42.11,42.03,42.06,213100.0,28.207,28.207,28.1534,28.1735,213100.0
2011-11-08 11:15:00,42.06,42.09,41.98,42.03,180700.0,28.1735,28.1936,28.1199,28.1534,180700.0
2011-11-08 11:20:00,42.04,42.05,41.94,41.95,171500.0,28.1601,28.1668,28.0931,28.0998,171500.0
2011-11-08 11:25:00,41.95,42.06,41.93,42.04,206300.0,28.0998,28.1735,28.0864,28.1601,206300.0
2011-11-08 11:30:00,42.04,42.06,42.02,42.02,117900.0,28.1601,28.1735,28.1467,28.1467,117900.0
2011-11-08 11:35:00,42.03,42.05,41.97,42.03,354800.0,28.1534,28.1668,28.1132,28.1534,354800.0
2011-11-08 11:40:00,42.03,42.08,42.0,42.07,185000.0,28.1534,28.1869,28.1333,28.1802,185000.0
2011-11-08 11:45:00,42.08,42.11,42.06,42.09,223100.0,28.1869,28.207,28.1735,28.1936,223100.0
2011-11-08 11:50:00,42.09,42.12,42.06,42.08,163000.0,28.1936,28.2137,28.1735,28.1869,163000.0
2011-11-08 11:55:00,42.09,42.12,42.06,42.09,125000.0,28.1936,28.2137,28.1735,28.1936,125000.0
2011-11-08 12:00:00,42.08,42.15,42.02,42.15,70800.0,28.1869,28.2338,28.1467,28.2338,70800.0
2011-11-08 12:05:00,42.15,42.16,42.11,42.16,42600.0,28.2338,28.2405,28.207,28.2405,42600.0
2011-11-08 12:10:00,42.16,42.19,42.15,42.17,76600.0,28.2405,28.2606,28.2338,28.2472,76600.0
2011-11-08 12:15:00,42.18,42.22,42.17,42.22,59900.0,28.2539,28.2807,28.2472,28.2807,59900.0
2011-11-08 12:20:00,42.22,42.25,42.18,42.18,50900.0,28.2807,28.3008,28.2539,28.2539,50900.0
2011-11-08 12:25:00,42.19,42.21,42.18,42.2,68400.0,28.2606,28.274,28.2539,28.2673,68400.0
2011-11-08 12:30:00,42.2,42.23,42.2,42.22,148700.0,28.2673,28.2874,28.2673,28.2807,148700.0
2011-11-08 12:35:00,42.23,42.26,42.22,42.24,102000.0,28.2874,28.3075,28.2807,28.2941,102000.0
2011-11-08 12:40:00,42.24,42.25,42.23,42.23,125500.0,28.2941,28.3008,28.2874,28.2874,125500.0
2011-11-08 12:45:00,42.23,42.24,42.13,42.13,324700.0,28.2874,28.2941,28.2204,28.2204,324700.0
2011-11-08 12:50:00,42.14,42.16,42.11,42.14,54500.0,28.2271,28.2405,28.207,28.2271,54500.0
2011-11-08 12:55:00,42.15,42.19,42.14,42.15,45100.0,28.2338,28.2606,28.2271,28.2338,45100.0
2011-11-08 13:00:00,42.15,42.21,42.14,42.2,70100.0,28.2338,28.274,28.2271,28.2673,70100.0
2011-11-08 13:05:00,42.19,42.19,42.14,42.14,25900.0,28.2606,28.2606,28.2271,28.2271,25900.0
2011-11-08 13:10:00,42.14,42.15,42.1,42.11,48300.0,28.2271,28.2338,28.2003,28.207,48300.0
2011-11-08 13:15:00,42.11,42.17,42.09,42.17,94500.0,28.207,28.2472,28.1936,28.2472,94500.0
2011-11-08 13:20:00,42.16,42.24,42.15,42.22,105700.0,28.2405,28.2941,28.2338,28.2807,105700.0
2011-11-08 13:25:00,42.23,42.3,42.23,42.29,156100.0,28.2874,28.3343,28.2874,28.3276,156100.0
2011-11-08 13:30:00,42.28,42.31,42.26,42.28,36700.0,28.3209,28.341,28.3075,28.3209,36700.0
2011-11-08 13:35:00,42.29,42.34,42.26,42.34,42400.0,28.3276,28.3611,28.3075,28.3611,42400.0
2011-11-08 13:40:00,42.34,42.38,42.34,42.34,68100.0,28.3611,28.3879,28.3611,28.3611,68100.0
2011-11-08 13:45:00,42.34,42.51,42.32,42.46,274600.0,28.3611,28.4749,28.3477,28.4414,274600.0
2011-11-08 13:50:00,42.46,42.56,42.46,42.55,257100.0,28.4414,28.5084,28.4414,28.5017,257100.0
2011-11-08 13:55:00,42.54,42.63,42.53,42.58,190600.0,28.495,28.5553,28.4883,28.5218,190600.0
2011-11-08 14:00:00,42.58,42.59,42.53,42.56,129500.0,28.5218,28.5285,28.4883,28.5084,129500.0
2011-11-08 14:05:00,42.56,42.59,42.48,42.53,144800.0,28.5084,28.5285,28.4548,28.4883,144800.0
2011-11-08 14:10:00,42.53,42.57,42.52,42.57,77900.0,28.4883,28.5151,28.4816,28.5151,77900.0
2011-11-08 14:15:00,42.57,42.59,42.54,42.55,96300.0,28.5151,28.5285,28.495,28.5017,96300.0
2011-11-08 14:20:00,42.54,42.65,42.53,42.65,283400.0,28.495,28.5687,28.4883,28.5687,283400.0
2011-11-08 14:25:00,42.65,42.73,42.63,42.72,157800.0,28.5687,28.6223,28.5553,28.6156,157800.0
2011-11-08 14:30:00,42.72,42.75,42.69,42.7,335000.0,28.6156,28.6357,28.5955,28.6022,335000.0
2011-11-08 14:35:00,42.7,42.75,42.7,42.74,306600.0,28.6022,28.6357,28.6022,28.629,306600.0
2011-11-08 14:40:00,42.73,42.76,42.7,42.7,128400.0,28.6223,28.6424,28.6022,28.6022,128400.0
2011-11-08 14:45:00,42.7,42.72,42.69,42.71,83500.0,28.6022,28.6156,28.5955,28.6089,83500.0
2011-11-08 14:50:00,42.71,42.74,42.69,42.71,114100.0,28.6089,28.629,28.5955,28.6089,114100.0
2011-11-08 14:55:00,42.72,42.73,42.66,42.72,120300.0,28.6156,28.6223,28.5754,28.6156,120300.0
2011-11-08 15:00:00,42.72,42.72,42.63,42.63,54700.0,28.6156,28.6156,28.5553,28.5553,54700.0
2011-11-08 15:05:00,42.62,42.67,42.6,42.65,138200.0,28.5486,28.5821,28.5352,28.5687,138200.0
2011-11-08 15:10:00,42.66,42.74,42.66,42.73,99200.0,28.5754,28.629,28.5754,28.6223,99200.0
2011-11-08 15:15:00,42.74,42.8,42.74,42.76,179700.0,28.629,28.6692,28.629,28.6424,179700.0
2011-11-08 15:20:00,42.76,42.77,42.74,42.76,65900.0,28.6424,28.6491,28.629,28.6424,65900.0
2011-11-08 15:25:00,42.75,42.77,42.73,42.76,68100.0,28.6357,28.6491,28.6223,28.6424,68100.0
2011-11-08 15:30:00,42.77,42.82,42.76,42.81,168100.0,28.6491,28.6826,28.6424,28.6759,168100.0
2011-11-08 15:35:00,42.82,42.85,42.78,42.83,812100.0,28.6826,28.7027,28.6558,28.6893,812100.0
2011-11-08 15:40:00,42.82,42.83,42.74,42.77,133800.0,28.6826,28.6893,28.629,28.6491,133800.0
2011-11-08 15:45:00,42.78,42.8,42.75,42.79,124200.0,28.6558,28.6692,28.6357,28.6625,124200.0
2011-11-08 15:50:00,42.79,42.87,42.76,42.87,213900.0,28.6625,28.7161,28.6424,28.7161,213900.0
2011-11-08 15:55:00,42.87,42.87,42.8,42.81,418900.0,28.7161,28.7161,28.6692,28.6759,418900.0
2011-11-09 09:30:00,41.15,41.32,41.14,41.27,572200.0,27.564,27.6778,27.5573,27.6443,572200.0
2011-11-09 09:35:00,41.28,41.34,41.25,41.26,383100.0,27.651,27.6912,27.6309,27.6376,383100.0
2011-11-09 09:40:00,41.25,41.25,41.12,41.23,433200.0,27.6309,27.6309,27.5439,27.6175,433200.0
2011-11-09 09:45:00,41.22,41.23,41.1,41.16,440200.0,27.6108,27.6175,27.5305,27.5707,440200.0
2011-11-09 09:50:00,41.15,41.18,41.07,41.08,469300.0,27.564,27.5841,27.5104,27.5171,469300.0
2011-11-09 09:55:00,41.07,41.1,41.03,41.07,355000.0,27.5104,27.5305,27.4836,27.5104,355000.0
2011-11-09 10:00:00,41.07,41.13,41.05,41.11,409000.0,27.5104,27.5506,27.497,27.5372,409000.0
2011-11-09 10:05:00,41.12,41.19,41.06,41.16,545800.0,27.5439,27.5907,27.5037,27.5707,545800.0
2011-11-09 10:10:00,41.17,41.25,41.16,41.23,363900.0,27.5774,27.6309,27.5707,27.6175,363900.0
2011-11-09 10:15:00,41.23,41.26,41.19,41.22,331500.0,27.6175,27.6376,27.5907,27.6108,331500.0
2011-11-09 10:20:00,41.22,41.25,41.18,41.2,319500.0,27.6108,27.6309,27.5841,27.5974,319500.0
2011-11-09 10:25:00,41.19,41.21,41.12,41.14,462400.0,27.5907,27.6041,27.5439,27.5573,462400.0
2011-11-09 10:30:00,41.14,41.23,41.11,41.18,125400.0,27.5573,27.6175,27.5372,27.5841,125400.0
2011-11-09 10:35:00,41.18,41.18,41.0,41.0,224000.0,27.5841,27.5841,27.4635,27.4635,224000.0
2011-11-09 10:40:00,41.01,41.05,40.98,41.05,186900.0,27.4702,27.497,27.4501,27.497,186900.0
2011-11-09 10:45:00,41.05,41.21,41.04,41.18,348700.0,27.497,27.6041,27.4903,27.5841,348700.0
2011-11-09 10:50:00,41.18,41.21,41.13,41.14,325700.0,27.5841,27.6041,27.5506,27.5573,325700.0
2011-11-09 10:55:00,41.14,41.19,41.11,41.13,109900.0,27.5573,27.5907,27.5372,27.5506,109900.0
2011-11-09 11:00:00,41.12,41.2,41.12,41.17,182800.0,27.5439,27.5974,27.5439,27.5774,182800.0
2011-11-09 11:05:00,41.16,41.23,41.16,41.22,144700.0,27.5707,27.6175,27.5707,27.6108,144700.0
2011-11-09 11:10:00,41.21,41.21,41.16,41.19,209800.0,27.6041,27.6041,27.5707,27.5907,209800.0
2011-11-09 11:15:00,41.19,41.32,41.18,41.29,159800.0,27.5907,27.6778,27.5841,27.6577,159800.0
2011-11-09 11:20:00,41.3,41.33,41.28,41.31,131600.0,27.6644,27.6845,27.651,27.6711,131600.0
2011-11-09 11:25:00,41.3,41.31,41.23,41.24,102900.0,27.6644,27.6711,27.6175,27.6242,102900.0
2011-11-09 11:30:00,41.23,41.3,41.23,41.24,414800.0,27.6175,27.6644,27.6175,27.6242,414800.0
2011-11-09 11:35:00,41.23,41.29,41.22,41.28,82500.0,27.6175,27.6577,27.6108,27.651,82500.0
2011-11-09 11:40:00,41.28,41.29,41.19,41.2,74300.0,27.651,27.6577,27.5907,27.5974,74300.0
2011-11-09 11:45:00,41.21,41.29,41.18,41.28,148600.0,27.6041,27.6577,27.5841,27.651,148600.0
2011-11-09 11:50:00,41.28,41.31,41.26,41.3,154000.0,27.651,27.6711,27.6376,27.6644,154000.0
2011-11-09 11:55:00,41.29,41.31,41.26,41.27,155300.0,27.6577,27.6711,27.6376,27.6443,155300.0
2011-11-09 12:00:00,41.27,41.29,41.19,41.19,73700.0,27.6443,27.6577,27.5907,27.5907,73700.0
2011-11-09 12:05:00,41.2,41.21,41.17,41.18,89800.0,27.5974,27.6041,27.5774,27.5841,89800.0
2011-11-09 12:10:00,41.17,41.22,41.16,41.2,175000.0,27.5774,27.6108,27.5707,27.5974,175000.0
2011-11-09 12:15:00,41.21,41.21,41.16,41.18,75100.0,27.6041,27.6041,27.5707,27.5841,75100.0
2011-11-09 12:20:00,41.18,41.19,41.14,41.14,137400.0,27.5841,27.5907,27.5573,27.5573,137400.0
2011-11-09 12:25:00,41.14,41.16,41.1,41.11,96600.0,27.5573,27.5707,27.5305,27.5372,96600.0
2011-11-09 12:30:00,41.12,41.12,41.09,41.11,54200.0,27.5439,27.5439,27.5238,27.5372,54200.0
2011-11-09 12:35:00,41.11,41.18,41.11,41.15,29200.0,27.5372,27.5841,27.5372,27.564,29200.0
2011-11-09 12:40:00,41.14,41.16,41.11,41.14,50000.0,27.5573,27.5707,27.5372,27.5573,50000.0
2011-11-09 12:45:00,41.14,41.17,41.1,41.15,177700.0,27.5573,27.5774,27.5305,27.564,177700.0
2011-11-09 12:50:00,41.14,41.18,41.14,41.16,64300.0,27.5573,27.5841,27.5573,27.5707,64300.0
2011-11-09 12:55:00,41.16,41.2,41.15,41.18,68900.0,27.5707,27.5974,27.564,27.5841,68900.0
2011-11-09 13:00:00,41.18,41.19,41.14,41.15,92000.0,27.5841,27.5907,27.5573,27.564,92000.0
2011-11-09 13:05:00,41.15,41.2,41.14,41.15,216900.0,27.564,27.5974,27.5573,27.564,216900.0
2011-11-09 13:10:00,41.15,41.15,41.09,41.09,58700.0,27.564,27.564,27.5238,27.5238,58700.0
2011-11-09 13:15:00,41.09,41.09,40.99,41.0,68600.0,27.5238,27.5238,27.4568,27.4635,68600.0
2011-11-09 13:20:00,41.0,41.03,40.98,41.0,40300.0,27.4635,27.4836,27.4501,27.4635,40300.0
2011-11-09 13:25:00,41.0,41.03,40.98,40.99,91400.0,27.4635,27.4836,27.4501,27.4568,91400.0
2011-11-09 13:30:00,40.99,41.0,40.92,40.93,301300.0,27.4568,27.4635,27.4099,27.4166,301300.0
2011-11-09 13:35:00,40.93,40.93,40.89,40.89,142400.0,27.4166,27.4166,27.3898,27.3898,142400.0
2011-11-09 13:40:00,40.89,40.89,40.79,40.83,165000.0,27.3898,27.3898,27.3228,27.3496,165000.0
2011-11-09 13:45:00,40.84,40.84,40.76,40.77,101000.0,27.3563,27.3563,27.3027,27.3094,101000.0
2011-11-09 13:50:00,40.77,40.77,40.67,40.68,210500.0,27.3094,27.3094,27.2424,27.2491,210500.0
2011-11-09 13:55:00,40.67,40.68,40.58,40.67,251700.0,27.2424,27.2491,27.1821,27.2424,251700.0
2011-11-09 14:00:00,40.66,40.66,40.53,40.54,143000.0,27.2357,27.2357,27.1487,27.1554,143000.0
2011-11-09 14:05:00,40.54,40.55,40.39,40.45,296000.0,27.1554,27.1621,27.0549,27.0951,296000.0
2011-11-09 14:10:00,40.46,40.57,40.43,40.56,139200.0,27.1018,27.1754,27.0817,27.1687,139200.0
2011-11-09 14:15:00,40.57,40.57,40.47,40.5,114100.0,27.1754,27.1754,27.1085,27.1286,114100.0
2011-11-09 14:20:00,40.5,40.55,40.39,40.39,76600.0,27.1286,27.1621,27.0549,27.0549,76600.0
2011-11-09 14:25:00,40.4,40.46,40.31,40.45,177900.0,27.0616,27.1018,27.0013,27.0951,177900.0
2011-11-09 14:30:00,40.45,40.52,40.39,40.52,131800.0,27.0951,27.142,27.0549,27.142,131800.0
2011-11-09 14:35:00,40.51,40.51,40.45,40.48,92000.0,27.1353,27.1353,27.0951,27.1152,92000.0
2011-11-09 14:40:00,40.47,40.52,40.39,40.51,169000.0,27.1085,27.142,27.0549,27.1353,169000.0
2011-11-09 14:45:00,40.52,40.55,40.49,40.49,287600.0,27.142,27.1621,27.1219,27.1219,287600.0
2011-11-09 14:50:00,40.49,40.55,40.45,40.52,217300.0,27.1219,27.1621,27.0951,27.142,217300.0
2011-11-09 14:55:00,40.51,40.53,40.46,40.46,185300.0,27.1353,27.1487,27.1018,27.1018,185300.0
2011-11-09 15:00:00,40.47,40.52,40.43,40.49,277600.0,27.1085,27.142,27.0817,27.1219,277600.0
2011-11-09 15:05:00,40.49,40.59,40.49,40.53,313900.0,27.1219,27.1888,27.1219,27.1487,313900.0
2011-11-09 15:10:00,40.54,40.56,40.49,40.5,243700.0,27.1554,27.1687,27.1219,27.1286,243700.0
2011-11-09 15:15:00,40.51,40.57,40.48,40.53,326200.0,27.1353,27.1754,27.1152,27.1487,326200.0
2011-11-09 15:20:00,40.54,40.63,40.53,40.57,260000.0,27.1554,27.2156,27.1487,27.1754,260000.0
2011-11-09 15:25:00,40.58,40.59,40.53,40.56,149100.0,27.1821,27.1888,27.1487,27.1687,149100.0
2011-11-09 15:30:00,40.55,40.56,40.45,40.47,414100.0,27.1621,27.1687,27.0951,27.1085,414100.0
2011-11-09 15:35:00,40.48,40.5,40.43,40.43,140800.0,27.1152,27.1286,27.0817,27.0817,140800.0
2011-11-09 15:40:00,40.43,40.47,40.38,40.38,1157800.0,27.0817,27.1085,27.0482,27.0482,1157800.0
2011-11-09 15:45:00,40.38,40.45,40.34,40.35,304800.0,27.0482,27.0951,27.0214,27.0281,304800.0
2011-11-09 15:50:00,40.35,40.41,40.32,40.39,1021000.0,27.0281,27.0683,27.008,27.0549,1021000.0
2011-11-09 15:55:00,40.39,40.51,40.37,40.45,1466900.0,27.0549,27.1353,27.0415,27.0951,1466900.0
2011-11-10 09:30:00,41.06,41.14,40.97,40.98,373300.0,27.5037,27.5573,27.4434,27.4501,373300.0
2011-11-10 09:35:00,40.97,40.98,40.89,40.9,223400.0,27.4434,27.4501,27.3898,27.3965,223400.0
2011-11-10 09:40:00,40.9,40.93,40.86,40.89,185300.0,27.3965,27.4166,27.3697,27.3898,185300.0
2011-11-10 09:45:00,40.88,40.92,40.83,40.85,252100.0,27.3831,27.4099,27.3496,27.363,252100.0
2011-11-10 09:50:00,40.85,40.85,40.78,40.79,144400.0,27.363,27.363,27.3161,27.3228,144400.0
2011-11-10 09:55:00,40.78,40.79,40.66,40.67,130200.0,27.3161,27.3228,27.2357,27.2424,130200.0
2011-11-10 10:00:00,40.67,40.71,40.63,40.71,169500.0,27.2424,27.2692,27.2156,27.2692,169500.0
2011-11-10 10:05:00,40.71,40.82,40.71,40.74,198700.0,27.2692,27.3429,27.2692,27.2893,198700.0
2011-11-10 10:10:00,40.74,40.75,40.64,40.64,129100.0,27.2893,27.296,27.2223,27.2223,129100.0
2011-11-10 10:15:00,40.64,40.66,40.56,40.61,149100.0,27.2223,27.2357,27.1687,27.2022,149100.0
2011-11-10 10:20:00,40.61,40.65,40.57,40.63,136300.0,27.2022,27.229,27.1754,27.2156,136300.0
2011-11-10 10:25:00,40.62,40.7,40.59,40.61,426000.0,27.2089,27.2625,27.1888,27.2022,426000.0
2011-11-10 10:30:00,40.61,40.62,40.42,40.44,194300.0,27.2022,27.2089,27.075,27.0884,194300.0
2011-11-10 10:35:00,40.45,40.59,40.44,40.58,100700.0,27.0951,27.1888,27.0884,27.1821,100700.0
2011-11-10 10:40:00,40.59,40.64,40.53,40.53,126800.0,27.1888,27.2223,27.1487,27.1487,126800.0
2011-11-10 10:45:00,40.53,40.55,40.4,40.4,197100.0,27.1487,27.1621,27.0616,27.0616,197100.0
2011-11-10 10:50:00,40.41,40.53,40.41,40.51,68600.0,27.0683,27.1487,27.0683,27.1353,68600.0
2011-11-10 10:55:00,40.52,40.6,40.52,40.57,99000.0,27.142,27.1955,27.142,27.1754,99000.0
2011-11-10 11:00:00,40.58,40.7,40.57,40.69,149100.0,27.1821,27.2625,27.1754,27.2558,149100.0
2011-11-10 11:05:00,40.69,40.76,40.68,40.72,217600.0,27.2558,27.3027,27.2491,27.2759,217600.0
2011-11-10 11:10:00,40.72,40.77,40.59,40.62,216600.0,27.2759,27.3094,27.1888,27.2089,216600.0
2011-11-10 11:15:00,40.61,40.7,40.58,40.64,233500.0,27.2022,27.2625,27.1821,27.2223,233500.0
2011-11-10 11:20:00,40.65,40.66,40.56,40.65,71300.0,27.229,27.2357,27.1687,27.229,71300.0
2011-11-10 11:25:00,40.64,40.71,40.62,40.62,82100.0,27.2223,27.2692,27.2089,27.2089,82100.0
2011-11-10 11:30:00,40.62,40.71,40.57,40.7,148500.0,27.2089,27.2692,27.1754,27.2625,148500.0
2011-11-10 11:35:00,40.7,40.75,40.63,40.65,80600.0,27.2625,27.296,27.2156,27.229,80600.0
2011-11-10 11:40:00,40.64,40.83,40.64,40.83,209700.0,27.2223,27.3496,27.2223,27.3496,209700.0
2011-11-10 11:45:00,40.83,40.91,40.79,40.84,163000.0,27.3496,27.4032,27.3228,27.3563,163000.0
2011-11-10 11:50:00,40.84,40.87,40.79,40.8,41300.0,27.3563,27.3764,27.3228,27.3295,41300.0
2011-11-10 11:55:00,40.8,40.82,40.75,40.79,71300.0,27.3295,27.3429,27.296,27.3228,71300.0
2011-11-10 12:00:00,40.79,40.82,40.73,40.75,58800.0,27.3228,27.3429,27.2826,27.296,58800.0
2011-11-10 12:05:00,40.74,40.84,40.74,40.84,80000.0,27.2893,27.3563,27.2893,27.3563,80000.0
2011-11-10 12:10:00,40.84,40.86,40.7,40.71,162800.0,27.3563,27.3697,27.2625,27.2692,162800.0
2011-11-10 12:15:00,40.71,40.78,40.7,40.75,53000.0,27.2692,27.3161,27.2625,27.296,53000.0
2011-11-10 12:20:00,40.76,40.8,40.74,40.79,40800.0,27.3027,27.3295,27.2893,27.3228,40800.0
2011-11-10 12:25:00,40.8,40.8,40.7,40.7,54800.0,27.3295,27.3295,27.2625,27.2625,54800.0
2011-11-10 12:30:00,40.7,40.71,40.62,40.64,142300.0,27.2625,27.2692,27.2089,27.2223,142300.0
2011-11-10 12:35:00,40.63,40.63,40.58,40.62,56200.0,27.2156,27.2156,27.1821,27.2089,56200.0
2011-11-10 12:40:00,40.61,40.68,40.61,40.66,47100.0,27.2022,27.2491,27.2022,27.2357,47100.0
2011-11-10 12:45:00,40.65,40.74,40.65,40.73,38700.0,27.229,27.2893,27.229,27.2826,38700.0
2011-11-10 12:50:00,40.73,40.77,40.7,40.76,67300.0,27.2826,27.3094,27.2625,27.3027,67300.0
2011-11-10 12:55:00,40.77,40.81,40.76,40.78,47100.0,27.3094,27.3362,27.3027,27.3161,47100.0
2011-11-10 13:00:00,40.78,40.83,40.78,40.81,120500.0,27.3161,27.3496,27.3161,27.3362,120500.0
2011-11-10 13:05:00,40.82,40.82,40.74,40.77,68000.0,27.3429,27.3429,27.2893,27.3094,68000.0
2011-11-10 13:10:00,40.77,40.9,40.77,40.9,268800.0,27.3094,27.3965,27.3094,27.3965,268800.0
2011-11-10 13:15:00,40.9,40.95,40.88,40.91,332900.0,27.3965,27.43,27.3831,27.4032,332900.0
2011-11-10 13:20:00,40.92,40.93,40.9,40.91,147800.0,27.4099,27.4166,27.3965,27.4032,147800.0
2011-11-10 13:25:00,40.9,40.91,40.79,40.79,81800.0,27.3965,27.4032,27.3228,27.3228,81800.0
2011-11-10 13:30:00,40.8,40.87,40.79,40.84,80100.0,27.3295,27.3764,27.3228,27.3563,80100.0
2011-11-10 13:35:00,40.84,40.85,40.79,40.79,27400.0,27.3563,27.363,27.3228,27.3228,27400.0
2011-11-10 13:40:00,40.8,40.87,40.76,40.77,89300.0,27.3295,27.3764,27.3027,27.3094,89300.0
2011-11-10 13:45:00,40.76,40.76,40.72,40.72,114800.0,27.3027,27.3027,27.2759,27.2759,114800.0
2011-11-10 13:50:00,40.71,40.76,40.7,40.74,155800.0,27.2692,27.3027,27.2625,27.2893,155800.0
2011-11-10 13:55:00,40.74,40.82,40.74,40.8,196800.0,27.2893,27.3429,27.2893,27.3295,196800.0
2011-11-10 14:00:00,40.8,40.82,40.66,40.66,118500.0,27.3295,27.3429,27.2357,27.2357,118500.0
2011-11-10 14:05:00,40.66,40.71,40.61,40.67,128900.0,27.2357,27.2692,27.2022,27.2424,128900.0
2011-11-10 14:10:00,40.68,40.7,40.65,40.69,158000.0,27.2491,27.2625,27.229,27.2558,158000.0
2011-11-10 14:15:00,40.69,40.78,40.66,40.74,99900.0,27.2558,27.3161,27.2357,27.2893,99900.0
2011-11-10 14:20:00,40.74,40.75,40.64,40.72,173100.0,27.2893,27.296,27.2223,27.2759,173100.0
2011-11-10 14:25:00,40.72,40.72,40.59,40.61,153600.0,27.2759,27.2759,27.1888,27.2022,153600.0
2011-11-10 14:30:00,40.61,40.64,40.57,40.63,42600.0,27.2022,27.2223,27.1754,27.2156,42600.0
2011-11-10 14:35:00,40.62,40.63,40.54,40.58,76000.0,27.2089,27.2156,27.1554,27.1821,76000.0
2011-11-10 14:40:00,40.58,40.68,40.55,40.66,328100.0,27.1821,27.2491,27.1621,27.2357,328100.0
2011-11-10 14:45:00,40.66,40.66,40.59,40.61,56400.0,27.2357,27.2357,27.1888,27.2022,56400.0
2011-11-10 14:50:00,40.61,40.65,40.55,40.56,52300.0,27.2022,27.229,27.1621,27.1687,52300.0
2011-11-10 14:55:00,40.56,40.57,40.45,40.45,77000.0,27.1687,27.1754,27.0951,27.0951,77000.0
2011-11-10 15:00:00,40.45,40.53,40.45,40.52,102500.0,27.0951,27.1487,27.0951,27.142,102500.0
2011-11-10 15:05:00,40.52,40.57,40.49,40.49,132800.0,27.142,27.1754,27.1219,27.1219,132800.0
2011-11-10 15:10:00,40.5,40.57,40.5,40.55,93900.0,27.1286,27.1754,27.1286,27.1621,93900.0
2011-11-10 15:15:00,40.55,40.61,40.5,40.52,156800.0,27.1621,27.2022,27.1286,27.142,156800.0
2011-11-10 15:20:00,40.52,40.59,40.47,40.55,115100.0,27.142,27.1888,27.1085,27.1621,115100.0
2011-11-10 15:25:00,40.56,40.7,40.56,40.65,155200.0,27.1687,27.2625,27.1687,27.229,155200.0
2011-11-10 15:30:00,40.65,40.69,40.58,40.61,119000.0,27.229,27.2558,27.1821,27.2022,119000.0
2011-11-10 15:35:00,40.63,40.64,40.55,40.59,239100.0,27.2156,27.2223,27.1621,27.1888,239100.0
2011-11-10 15:40:00,40.59,40.64,40.53,40.58,136600.0,27.1888,27.2223,27.1487,27.1821,136600.0
2011-11-10 15:45:00,40.58,40.64,40.57,40.61,149300.0,27.1821,27.2223,27.1754,27.2022,149300.0
2011-11-10 15:50:00,40.61,40.74,40.59,40.72,276800.0,27.2022,27.2893,27.1888,27.2759,276800.0
2011-11-10 15:55:00,40.71,40.71,40.64,40.67,371900.0,27.2692,27.2692,27.2223,27.2424,371900.0
2011-11-11 09:30:00,41.24,41.35,41.22,41.25,424500.0,27.6242,27.6979,27.6108,27.6309,424500.0
2011-11-11 09:35:00,41.25,41.3,41.24,41.3,153900.0,27.6309,27.6644,27.6242,27.6644,153900.0
2011-11-11 09:40:00,41.31,41.41,41.31,41.39,170000.0,27.6711,27.7381,27.6711,27.7247,170000.0
2011-11-11 09:45:00,41.39,41.39,41.31,41.31,39000.0,27.7247,27.7247,27.6711,27.6711,39000.0
2011-11-11 09:50:00,41.31,41.31,41.25,41.31,76800.0,27.6711,27.6711,27.6309,27.6711,76800.0
2011-11-11 09:55:00,41.31,41.4,41.29,41.3,72800.0,27.6711,27.7314,27.6577,27.6644,72800.0
2011-11-11 10:00:00,41.31,41.49,41.31,41.47,78900.0,27.6711,27.7917,27.6711,27.7783,78900.0
2011-11-11 10:05:00,41.47,41.5,41.44,41.46,203400.0,27.7783,27.7984,27.7582,27.7716,203400.0
2011-11-11 10:10:00,41.47,41.49,41.42,41.43,52800.0,27.7783,27.7917,27.7448,27.7515,52800.0
2011-11-11 10:15:00,41.43,41.46,41.43,41.45,70800.0,27.7515,27.7716,27.7515,27.7649,70800.0
2011-11-11 10:20:00,41.45,41.52,41.44,41.52,240800.0,27.7649,27.8118,27.7582,27.8118,240800.0
2011-11-11 10:25:00,41.52,41.54,41.5,41.53,153800.0,27.8118,27.8252,27.7984,27.8185,153800.0
2011-11-11 10:30:00,41.53,41.62,41.53,41.62,205800.0,27.8185,27.8788,27.8185,27.8788,205800.0
2011-11-11 10:35:00,41.63,41.66,41.6,41.61,178700.0,27.8855,27.9056,27.8654,27.8721,178700.0
2011-11-11 10:40:00,41.61,41.66,41.6,41.66,125600.0,27.8721,27.9056,27.8654,27.9056,125600.0
2011-11-11 10:45:00,41.67,41.69,41.63,41.68,164500.0,27.9123,27.9257,27.8855,27.919,164500.0
2011-11-11 10:50:00,41.68,41.7,41.64,41.7,210200.0,27.919,27.9324,27.8922,27.9324,210200.0
2011-11-11 10:55:00,41.7,41.73,41.65,41.66,183000.0,27.9324,27.9525,27.8989,27.9056,183000.0
2011-11-11 11:00:00,41.66,41.69,41.64,41.67,99800.0,27.9056,27.9257,27.8922,27.9123,99800.0
2011-11-11 11:05:00,41.68,41.7,41.67,41.68,127000.0,27.919,27.9324,27.9123,27.919,127000.0
2011-11-11 11:10:00,41.68,41.7,41.66,41.67,80400.0,27.919,27.9324,27.9056,27.9123,80400.0
2011-11-11 11:15:00,41.67,41.76,41.66,41.69,94200.0,27.9123,27.9726,27.9056,27.9257,94200.0
2011-11-11 11:20:00,41.7,41.72,41.69,41.71,39900.0,27.9324,27.9458,27.9257,27.9391,39900.0
2011-11-11 11:25:00,41.72,41.72,41.67,41.69,133500.0,27.9458,27.9458,27.9123,27.9257,133500.0
2011-11-11 11:30:00,41.69,41.72,41.66,41.68,35200.0,27.9257,27.9458,27.9056,27.919,35200.0
2011-11-11 11:35:00,41.68,41.68,41.66,41.67,81300.0,27.919,27.919,27.9056,27.9123,81300.0
2011-11-11 11:40:00,41.68,41.69,41.66,41.69,68100.0,27.919,27.9257,27.9056,27.9257,68100.0
2011-11-11 11:45:00,41.69,41.73,41.68,41.69,44300.0,27.9257,27.9525,27.919,27.9257,44300.0
2011-11-11 11:50:00,41.68,41.7,41.66,41.67,48400.0,27.919,27.9324,27.9056,27.9123,48400.0
2011-11-11 11:55:00,41.67,41.67,41.63,41.64,41800.0,27.9123,27.9123,27.8855,27.8922,41800.0
2011-11-11 12:00:00,41.64,41.66,41.63,41.63,50300.0,27.8922,27.9056,27.8855,27.8855,50300.0
2011-11-11 12:05:00,41.64,41.69,41.63,41.69,78600.0,27.8922,27.9257,27.8855,27.9257,78600.0
2011-11-11 12:10:00,41.69,41.72,41.68,41.71,27000.0,27.9257,27.9458,27.919,27.9391,27000.0
2011-11-11 12:15:00,41.71,41.71,41.64,41.64,24800.0,27.9391,27.9391,27.8922,27.8922,24800.0
2011-11-11 12:20:00,41.65,41.66,41.61,41.61,81600.0,27.8989,27.9056,27.8721,27.8721,81600.0
2011-11-11 12:25:00,41.61,41.63,41.58,41.63,25800.0,27.8721,27.8855,27.852,27.8855,25800.0
2011-11-11 12:30:00,41.63,41.64,41.6,41.63,59600.0,27.8855,27.8922,27.8654,27.8855,59600.0
2011-11-11 12:35:00,41.63,41.63,41.58,41.59,48500.0,27.8855,27.8855,27.852,27.8587,48500.0
2011-11-11 12:40:00,41.59,41.63,41.59,41.63,38600.0,27.8587,27.8855,27.8587,27.8855,38600.0
2011-11-11 12:45:00,41.63,41.65,41.6,41.63,20800.0,27.8855,27.8989,27.8654,27.8855,20800.0
2011-11-11 12:50:00,41.63,41.65,41.62,41.64,50700.0,27.8855,27.8989,27.8788,27.8922,50700.0
2011-11-11 12:55:00,41.63,41.66,41.62,41.65,33300.0,27.8855,27.9056,27.8788,27.8989,33300.0
2011-11-11 13:00:00,41.66,41.7,41.66,41.7,14300.0,27.9056,27.9324,27.9056,27.9324,14300.0
2011-11-11 13:05:00,41.71,41.74,41.69,41.74,57300.0,27.9391,27.9592,27.9257,27.9592,57300.0
2011-11-11 13:10:00,41.73,41.73,41.7,41.71,48400.0,27.9525,27.9525,27.9324,27.9391,48400.0
2011-11-11 13:15:00,41.71,41.71,41.68,41.69,20100.0,27.9391,27.9391,27.919,27.9257,20100.0
2011-11-11 13:20:00,41.68,41.71,41.68,41.69,33800.0,27.919,27.9391,27.919,27.9257,33800.0
2011-11-11 13:25:00,41.68,41.68,41.63,41.63,40500.0,27.919,27.919,27.8855,27.8855,40500.0
2011-11-11 13:30:00,41.63,41.64,41.62,41.63,29600.0,27.8855,27.8922,27.8788,27.8855,29600.0
2011-11-11 13:35:00,41.63,41.64,41.61,41.61,48800.0,27.8855,27.8922,27.8721,27.8721,48800.0
2011-11-11 13:40:00,41.61,41.63,41.59,41.62,38700.0,27.8721,27.8855,27.8587,27.8788,38700.0
2011-11-11 13:45:00,41.62,41.66,41.61,41.65,31700.0,27.8788,27.9056,27.8721,27.8989,31700.0
2011-11-11 13:50:00,41.65,41.65,41.59,41.59,30400.0,27.8989,27.8989,27.8587,27.8587,30400.0
2011-11-11 13:55:00,41.58,41.58,41.55,41.58,35600.0,27.852,27.852,27.8319,27.852,35600.0
2011-11-11 14:00:00,41.57,41.59,41.56,41.58,18800.0,27.8453,27.8587,27.8386,27.852,18800.0
2011-11-11 14:05:00,41.57,41.6,41.56,41.59,47600.0,27.8453,27.8654,27.8386,27.8587,47600.0
2011-11-11 14:10:00,41.6,41.63,41.58,41.62,32600.0,27.8654,27.8855,27.852,27.8788,32600.0
2011-11-11 14:15:00,41.61,41.62,41.59,41.61,32900.0,27.8721,27.8788,27.8587,27.8721,32900.0
2011-11-11 14:20:00,41.61,41.62,41.54,41.58,231500.0,27.8721,27.8788,27.8252,27.852,231500.0
2011-11-11 14:25:00,41.58,41.58,41.53,41.57,49000.0,27.852,27.852,27.8185,27.8453,49000.0
2011-11-11 14:30:00,41.58,41.65,41.58,41.65,61200.0,27.852,27.8989,27.852,27.8989,61200.0
2011-11-11 14:35:00,41.64,41.66,41.62,41.63,26100.0,27.8922,27.9056,27.8788,27.8855,26100.0
2011-11-11 14:40:00,41.63,41.64,41.61,41.62,44000.0,27.8855,27.8922,27.8721,27.8788,44000.0
2011-11-11 14:45:00,41.62,41.62,41.59,41.59,58700.0,27.8788,27.8788,27.8587,27.8587,58700.0
2011-11-11 14:50:00,41.59,41.6,41.56,41.58,68200.0,27.8587,27.8654,27.8386,27.852,68200.0
2011-11-11 14:55:00,41.58,41.59,41.49,41.52,95800.0,27.852,27.8587,27.7917,27.8118,95800.0
2011-11-11 15:00:00,41.51,41.54,41.49,41.52,100800.0,27.8051,27.8252,27.7917,27.8118,100800.0
2011-11-11 15:05:00,41.51,41.53,41.45,41.47,92400.0,27.8051,27.8185,27.7649,27.7783,92400.0
2011-11-11 15:10:00,41.47,41.47,41.42,41.45,146400.0,27.7783,27.7783,27.7448,27.7649,146400.0
2011-11-11 15:15:00,41.45,41.5,41.44,41.48,120400.0,27.7649,27.7984,27.7582,27.785,120400.0
2011-11-11 15:20:00,41.49,41.49,41.44,41.45,99300.0,27.7917,27.7917,27.7582,27.7649,99300.0
2011-11-11 15:25:00,41.44,41.5,41.43,41.5,80600.0,27.7582,27.7984,27.7515,27.7984,80600.0
2011-11-11 15:30:00,41.5,41.51,41.48,41.5,123100.0,27.7984,27.8051,27.785,27.7984,123100.0
2011-11-11 15:35:00,41.49,41.49,41.45,41.46,95500.0,27.7917,27.7917,27.7649,27.7716,95500.0
2011-11-11 15:40:00,41.45,41.51,41.42,41.51,91600.0,27.7649,27.8051,27.7448,27.8051,91600.0
2011-11-11 15:45:00,41.5,41.57,41.48,41.57,81900.0,27.7984,27.8453,27.785,27.8453,81900.0
2011-11-11 15:50:00,41.57,41.65,41.57,41.64,160500.0,27.8453,27.8989,27.8453,27.8922,160500.0
2011-11-11 15:55:00,41.63,41.65,41.6,41.62,570300.0,27.8855,27.8989,27.8654,27.8788,570300.0
2011-11-14 09:30:00,41.3,41.4,41.27,41.34,397000.0,27.6644,27.7314,27.6443,27.6912,397000.0
2011-11-14 09:35:00,41.34,41.43,41.3,41.42,174400.0,27.6912,27.7515,27.6644,27.7448,174400.0
2011-11-14 09:40:00,41.43,41.44,41.26,41.26,90600.0,27.7515,27.7582,27.6376,27.6376,90600.0
2011-11-14 09:45:00,41.27,41.28,41.2,41.23,196600.0,27.6443,27.651,27.5974,27.6175,196600.0
2011-11-14 09:50:00,41.23,41.23,41.11,41.14,131400.0,27.6175,27.6175,27.5372,27.5573,131400.0
2011-11-14 09:55:00,41.14,41.18,41.12,41.16,121000.0,27.5573,27.5841,27.5439,27.5707,121000.0
2011-11-14 10:00:00,41.16,41.2,41.07,41.17,265100.0,27.5707,27.5974,27.5104,27.5774,265100.0
2011-11-14 10:05:00,41.16,41.21,41.14,41.21,77600.0,27.5707,27.6041,27.5573,27.6041,77600.0
2011-11-14 10:10:00,41.21,41.3,41.21,41.25,60700.0,27.6041,27.6644,27.6041,27.6309,60700.0
2011-11-14 10:15:00,41.25,41.25,41.16,41.18,56400.0,27.6309,27.6309,27.5707,27.5841,56400.0
2011-11-14 10:20:00,41.18,41.23,41.18,41.22,63700.0,27.5841,27.6175,27.5841,27.6108,63700.0
2011-11-14 10:25:00,41.22,41.3,41.21,41.27,232200.0,27.6108,27.6644,27.6041,27.6443,232200.0
2011-11-14 10:30:00,41.26,41.27,41.19,41.22,88800.0,27.6376,27.6443,27.5907,27.6108,88800.0
2011-11-14 10:35:00,41.2,41.22,41.14,41.2,127300.0,27.5974,27.6108,27.5573,27.5974,127300.0
2011-11-14 10:40:00,41.19,41.19,41.12,41.18,65600.0,27.5907,27.5907,27.5439,27.5841,65600.0
2011-11-14 10:45:00,41.19,41.19,41.1,41.18,65100.0,27.5907,27.5907,27.5305,27.5841,65100.0
2011-11-14 10:50:00,41.17,41.26,41.16,41.26,64000.0,27.5774,27.6376,27.5707,27.6376,64000.0
2011-11-14 10:55:00,41.26,41.27,41.22,41.22,66000.0,27.6376,27.6443,27.6108,27.6108,66000.0
2011-11-14 11:00:00,41.22,41.3,41.21,41.3,134800.0,27.6108,27.6644,27.6041,27.6644,134800.0
2011-11-14 11:05:00,41.29,41.35,41.29,41.34,59300.0,27.6577,27.6979,27.6577,27.6912,59300.0
2011-11-14 11:10:00,41.35,41.36,41.25,41.25,112700.0,27.6979,27.7046,27.6309,27.6309,112700.0
2011-11-14 11:15:00,41.25,41.28,41.24,41.28,55600.0,27.6309,27.651,27.6242,27.651,55600.0
2011-11-14 11:20:00,41.28,41.35,41.26,41.34,195700.0,27.651,27.6979,27.6376,27.6912,195700.0
2011-11-14 11:25:00,41.35,41.37,41.3,41.31,66600.0,27.6979,27.7113,27.6644,27.6711,66600.0
2011-11-14 11:30:00,41.31,41.37,41.3,41.34,79700.0,27.6711,27.7113,27.6644,27.6912,79700.0
2011-11-14 11:35:00,41.34,41.35,41.3,41.34,48500.0,27.6912,27.6979,27.6644,27.6912,48500.0
2011-11-14 11:40:00,41.33,41.34,41.23,41.25,34000.0,27.6845,27.6912,27.6175,27.6309,34000.0
2011-11-14 11:45:00,41.25,41.27,41.22,41.24,38600.0,27.6309,27.6443,27.6108,27.6242,38600.0
2011-11-14 11:50:00,41.25,41.27,41.15,41.19,118500.0,27.6309,27.6443,27.564,27.5907,118500.0
2011-11-14 11:55:00,41.19,41.2,41.14,41.2,37100.0,27.5907,27.5974,27.5573,27.5974,37100.0
2011-11-14 12:00:00,41.2,41.21,41.14,41.14,146100.0,27.5974,27.6041,27.5573,27.5573,146100.0
2011-11-14 12:05:00,41.14,41.22,41.11,41.22,50900.0,27.5573,27.6108,27.5372,27.6108,50900.0
2011-11-14 12:10:00,41.21,41.22,41.12,41.15,27700.0,27.6041,27.6108,27.5439,27.564,27700.0
2011-11-14 12:15:00,41.15,41.15,41.09,41.1,51100.0,27.564,27.564,27.5238,27.5305,51100.0
2011-11-14 12:20:00,41.11,41.11,40.98,41.01,102700.0,27.5372,27.5372,27.4501,27.4702,102700.0
2011-11-14 12:25:00,40.99,41.02,40.97,41.02,47200.0,27.4568,27.4769,27.4434,27.4769,47200.0
2011-11-14 12:30:00,41.02,41.04,40.96,40.97,60700.0,27.4769,27.4903,27.4367,27.4434,60700.0
2011-11-14 12:35:00,40.97,41.01,40.94,41.0,150700.0,27.4434,27.4702,27.4233,27.4635,150700.0
2011-11-14 12:40:00,41.0,41.05,40.99,41.03,68400.0,27.4635,27.497,27.4568,27.4836,68400.0
2011-11-14 12:45:00,41.03,41.04,40.98,41.01,78500.0,27.4836,27.4903,27.4501,27.4702,78500.0
2011-11-14 12:50:00,41.01,41.06,41.01,41.05,27300.0,27.4702,27.5037,27.4702,27.497,27300.0
2011-11-14 12:55:00,41.06,41.08,41.04,41.06,42300.0,27.5037,27.5171,27.4903,27.5037,42300.0
2011-11-14 13:00:00,41.05,41.06,41.0,41.04,45300.0,27.497,27.5037,27.4635,27.4903,45300.0
2011-11-14 13:05:00,41.04,41.05,41.02,41.05,46600.0,27.4903,27.497,27.4769,27.497,46600.0
2011-11-14 13:10:00,41.05,41.06,41.0,41.06,52800.0,27.497,27.5037,27.4635,27.5037,52800.0
2011-11-14 13:15:00,41.05,41.08,41.04,41.08,54400.0,27.497,27.5171,27.4903,27.5171,54400.0
2011-11-14 13:20:00,41.08,41.09,41.06,41.08,121500.0,27.5171,27.5238,27.5037,27.5171,121500.0
2011-11-14 13:25:00,41.09,41.11,41.07,41.1,71900.0,27.5238,27.5372,27.5104,27.5305,71900.0
2011-11-14 13:30:00,41.11,41.12,41.1,41.1,32400.0,27.5372,27.5439,27.5305,27.5305,32400.0
2011-11-14 13:35:00,41.1,41.17,41.09,41.16,92600.0,27.5305,27.5774,27.5238,27.5707,92600.0
2011-11-14 13:40:00,41.17,41.18,41.14,41.15,29400.0,27.5774,27.5841,27.5573,27.564,29400.0
2011-11-14 13:45:00,41.15,41.16,41.1,41.11,33600.0,27.564,27.5707,27.5305,27.5372,33600.0
2011-11-14 13:50:00,41.1,41.13,41.09,41.09,39800.0,27.5305,27.5506,27.5238,27.5238,39800.0
2011-11-14 13:55:00,41.09,41.11,41.04,41.07,31900.0,27.5238,27.5372,27.4903,27.5104,31900.0
2011-11-14 14:00:00,41.08,41.13,41.06,41.11,36100.0,27.5171,27.5506,27.5037,27.5372,36100.0
2011-11-14 14:05:00,41.12,41.14,41.12,41.13,37200.0,27.5439,27.5573,27.5439,27.5506,37200.0
2011-11-14 14:10:00,41.12,41.16,41.12,41.14,29100.0,27.5439,27.5707,27.5439,27.5573,29100.0
2011-11-14 14:15:00,41.14,41.15,41.08,41.08,48300.0,27.5573,27.564,27.5171,27.5171,48300.0
2011-11-14 14:20:00,41.08,41.1,41.07,41.08,71800.0,27.5171,27.5305,27.5104,27.5171,71800.0
2011-11-14 14:25:00,41.07,41.07,41.0,41.0,57100.0,27.5104,27.5104,27.4635,27.4635,57100.0
2011-11-14 14:30:00,41.01,41.02,40.99,41.01,60400.0,27.4702,27.4769,27.4568,27.4702,60400.0
2011-11-14 14:35:00,41.0,41.01,40.97,40.98,82800.0,27.4635,27.4702,27.4434,27.4501,82800.0
2011-11-14 14:40:00,40.99,41.02,40.97,41.01,71600.0,27.4568,27.4769,27.4434,27.4702,71600.0
2011-11-14 14:45:00,41.0,41.01,40.96,40.96,128400.0,27.4635,27.4702,27.4367,27.4367,128400.0
2011-11-14 14:50:00,40.96,40.98,40.95,40.95,113400.0,27.4367,27.4501,27.43,27.43,113400.0
2011-11-14 14:55:00,40.95,40.96,40.88,40.89,122000.0,27.43,27.4367,27.3831,27.3898,122000.0
2011-11-14 15:00:00,40.88,40.96,40.87,40.94,113100.0,27.3831,27.4367,27.3764,27.4233,113100.0
2011-11-14 15:05:00,40.94,40.98,40.94,40.95,83600.0,27.4233,27.4501,27.4233,27.43,83600.0
2011-11-14 15:10:00,40.95,40.98,40.94,40.95,166700.0,27.43,27.4501,27.4233,27.43,166700.0
2011-11-14 15:15:00,40.94,40.95,40.91,40.92,152000.0,27.4233,27.43,27.4032,27.4099,152000.0
2011-11-14 15:20:00,40.91,40.96,40.91,40.95,149200.0,27.4032,27.4367,27.4032,27.43,149200.0
2011-11-14 15:25:00,40.95,41.0,40.93,40.98,138800.0,27.43,27.4635,27.4166,27.4501,138800.0
2011-11-14 15:30:00,40.97,41.04,40.97,41.04,144000.0,27.4434,27.4903,27.4434,27.4903,144000.0
2011-11-14 15:35:00,41.03,41.04,40.97,41.0,144200.0,27.4836,27.4903,27.4434,27.4635,144200.0
2011-11-14 15:40:00,41.0,41.09,40.99,41.08,85600.0,27.4635,27.5238,27.4568,27.5171,85600.0
2011-11-14 15:45:00,41.08,41.11,41.05,41.09,113400.0,27.5171,27.5372,27.497,27.5238,113400.0
2011-11-14 15:50:00,41.08,41.11,41.06,41.1,105000.0,27.5171,27.5372,27.5037,27.5305,105000.0
2011-11-14 15:55:00,41.1,41.14,41.05,41.12,369000.0,27.5305,27.5573,27.497,27.5439,369000.0
2011-11-15 09:30:00,41.05,41.05,40.92,40.97,347800.0,27.497,27.497,27.4099,27.4434,347800.0
2011-11-15 09:35:00,40.97,41.11,40.94,41.1,352800.0,27.4434,27.5372,27.4233,27.5305,352800.0
2011-11-15 09:40:00,41.1,41.11,41.05,41.08,180300.0,27.5305,27.5372,27.497,27.5171,180300.0
2011-11-15 09:45:00,41.09,41.24,41.08,41.14,179200.0,27.5238,27.6242,27.5171,27.5573,179200.0
2011-11-15 09:50:00,41.15,41.2,41.15,41.19,138300.0,27.564,27.5974,27.564,27.5907,138300.0
2011-11-15 09:55:00,41.19,41.26,41.18,41.19,131200.0,27.5907,27.6376,27.5841,27.5907,131200.0
2011-11-15 10:00:00,41.18,41.2,41.1,41.1,96200.0,27.5841,27.5974,27.5305,27.5305,96200.0
2011-11-15 10:05:00,41.1,41.16,41.08,41.12,108400.0,27.5305,27.5707,27.5171,27.5439,108400.0
2011-11-15 10:10:00,41.12,41.15,41.01,41.03,127700.0,27.5439,27.564,27.4702,27.4836,127700.0
2011-11-15 10:15:00,41.02,41.04,40.97,40.98,179500.0,27.4769,27.4903,27.4434,27.4501,179500.0
2011-11-15 10:20:00,40.97,41.07,40.97,41.01,99400.0,27.4434,27.5104,27.4434,27.4702,99400.0
2011-11-15 10:25:00,41.02,41.13,41.02,41.12,115900.0,27.4769,27.5506,27.4769,27.5439,115900.0
2011-11-15 10:30:00,41.11,41.19,41.05,41.17,91900.0,27.5372,27.5907,27.497,27.5774,91900.0
2011-11-15 10:35:00,41.17,41.19,41.14,41.14,59200.0,27.5774,27.5907,27.5573,27.5573,59200.0
2011-11-15 10:40:00,41.14,41.18,41.09,41.18,74800.0,27.5573,27.5841,27.5238,27.5841,74800.0
2011-11-15 10:45:00,41.18,41.22,41.09,41.1,151000.0,27.5841,27.6108,27.5238,27.5305,151000.0
2011-11-15 10:50:00,41.09,41.12,41.05,41.05,57700.0,27.5238,27.5439,27.497,27.497,57700.0
2011-11-15 10:55:00,41.05,41.09,41.0,41.0,66800.0,27.497,27.5238,27.4635,27.4635,66800.0
2011-11-15 11:00:00,41.0,41.06,41.0,41.06,50000.0,27.4635,27.5037,27.4635,27.5037,50000.0
2011-11-15 11:05:00,41.06,41.07,40.98,41.02,95500.0,27.5037,27.5104,27.4501,27.4769,95500.0
2011-11-15 11:10:00,41.03,41.1,40.98,41.1,105500.0,27.4836,27.5305,27.4501,27.5305,105500.0
2011-11-15 11:15:00,41.09,41.09,40.93,40.94,135500.0,27.5238,27.5238,27.4166,27.4233,135500.0
2011-11-15 11:20:00,40.94,40.94,40.86,40.87,93300.0,27.4233,27.4233,27.3697,27.3764,93300.0
2011-11-15 11:25:00,40.87,40.92,40.86,40.91,141100.0,27.3764,27.4099,27.3697,27.4032,141100.0
2011-11-15 11:30:00,40.9,40.92,40.82,40.82,62700.0,27.3965,27.4099,27.3429,27.3429,62700.0
2011-11-15 11:35:00,40.82,40.84,40.77,40.78,111100.0,27.3429,27.3563,27.3094,27.3161,111100.0
2011-11-15 11:40:00,40.78,40.84,40.78,40.84,24400.0,27.3161,27.3563,27.3161,27.3563,24400.0
2011-11-15 11:45:00,40.84,40.87,40.81,40.86,25100.0,27.3563,27.3764,27.3362,27.3697,25100.0
2011-11-15 11:50:00,40.86,40.9,40.84,40.89,65100.0,27.3697,27.3965,27.3563,27.3898,65100.0
2011-11-15 11:55:00,40.9,40.98,40.87,40.97,190100.0,27.3965,27.4501,27.3764,27.4434,190100.0
2011-11-15 12:00:00,40.97,41.05,40.96,41.05,63600.0,27.4434,27.497,27.4367,27.497,63600.0
2011-11-15 12:05:00,41.05,41.09,41.02,41.02,37500.0,27.497,27.5238,27.4769,27.4769,37500.0
2011-11-15 12:10:00,41.02,41.04,40.99,41.04,89000.0,27.4769,27.4903,27.4568,27.4903,89000.0
2011-11-15 12:15:00,41.04,41.07,41.01,41.02,44000.0,27.4903,27.5104,27.4702,27.4769,44000.0
2011-11-15 12:20:00,41.03,41.1,41.03,41.1,67800.0,27.4836,27.5305,27.4836,27.5305,67800.0
2011-11-15 12:25:00,41.1,41.17,41.1,41.15,56700.0,27.5305,27.5774,27.5305,27.564,56700.0
2011-11-15 12:30:00,41.16,41.25,41.13,41.23,73300.0,27.5707,27.6309,27.5506,27.6175,73300.0
2011-11-15 12:35:00,41.24,41.29,41.22,41.23,149500.0,27.6242,27.6577,27.6108,27.6175,149500.0
2011-11-15 12:40:00,41.23,41.28,41.23,41.24,139300.0,27.6175,27.651,27.6175,27.6242,139300.0
2011-11-15 12:45:00,41.24,41.25,41.2,41.2,78000.0,27.6242,27.6309,27.5974,27.5974,78000.0
2011-11-15 12:50:00,41.2,41.22,41.19,41.21,53400.0,27.5974,27.6108,27.5907,27.6041,53400.0
2011-11-15 12:55:00,41.22,41.29,41.22,41.29,29200.0,27.6108,27.6577,27.6108,27.6577,29200.0
2011-11-15 13:00:00,41.29,41.35,41.26,41.35,81100.0,27.6577,27.6979,27.6376,27.6979,81100.0
2011-11-15 13:05:00,41.35,41.35,41.27,41.33,24500.0,27.6979,27.6979,27.6443,27.6845,24500.0
2011-11-15 13:10:00,41.33,41.35,41.29,41.29,82200.0,27.6845,27.6979,27.6577,27.6577,82200.0
2011-11-15 13:15:00,41.29,41.36,41.27,41.29,134100.0,27.6577,27.7046,27.6443,27.6577,134100.0
2011-11-15 13:20:00,41.29,41.33,41.29,41.31,57000.0,27.6577,27.6845,27.6577,27.6711,57000.0
2011-11-15 13:25:00,41.3,41.36,41.3,41.32,64200.0,27.6644,27.7046,27.6644,27.6778,64200.0
2011-11-15 13:30:00,41.32,41.37,41.31,41.31,60700.0,27.6778,27.7113,27.6711,27.6711,60700.0
2011-11-15 13:35:00,41.32,41.42,41.3,41.39,66800.0,27.6778,27.7448,27.6644,27.7247,66800.0
2011-11-15 13:40:00,41.4,41.44,41.4,41.44,28200.0,27.7314,27.7582,27.7314,27.7582,28200.0
2011-11-15 13:45:00,41.42,41.44,41.39,41.41,59400.0,27.7448,27.7582,27.7247,27.7381,59400.0
2011-11-15 13:50:00,41.42,41.45,41.39,41.39,84200.0,27.7448,27.7649,27.7247,27.7247,84200.0
2011-11-15 13:55:00,41.39,41.41,41.38,41.4,26800.0,27.7247,27.7381,27.718,27.7314,26800.0
2011-11-15 14:00:00,41.4,41.42,41.38,41.4,44700.0,27.7314,27.7448,27.718,27.7314,44700.0
2011-11-15 14:05:00,41.39,41.41,41.38,41.41,34700.0,27.7247,27.7381,27.718,27.7381,34700.0
2011-11-15 14:10:00,41.41,41.47,41.4,41.45,153200.0,27.7381,27.7783,27.7314,27.7649,153200.0
2011-11-15 14:15:00,41.44,41.46,41.38,41.39,124500.0,27.7582,27.7716,27.718,27.7247,124500.0
2011-11-15 14:20:00,41.38,41.41,41.36,41.4,96500.0,27.718,27.7381,27.7046,27.7314,96500.0
2011-11-15 14:25:00,41.39,41.41,41.35,41.38,115900.0,27.7247,27.7381,27.6979,27.718,115900.0
2011-11-15 14:30:00,41.38,41.41,41.38,41.41,65900.0,27.718,27.7381,27.718,27.7381,65900.0
2011-11-15 14:35:00,41.4,41.41,41.38,41.39,78000.0,27.7314,27.7381,27.718,27.7247,78000.0
2011-11-15 14:40:00,41.4,41.43,41.39,41.39,148100.0,27.7314,27.7515,27.7247,27.7247,148100.0
2011-11-15 14:45:00,41.39,41.44,41.39,41.41,85600.0,27.7247,27.7582,27.7247,27.7381,85600.0
2011-11-15 14:50:00,41.41,41.46,41.41,41.46,77600.0,27.7381,27.7716,27.7381,27.7716,77600.0
2011-11-15 14:55:00,41.46,41.48,41.43,41.44,65600.0,27.7716,27.785,27.7515,27.7582,65600.0
2011-11-15 15:00:00,41.44,41.54,41.43,41.53,76200.0,27.7582,27.8252,27.7515,27.8185,76200.0
2011-11-15 15:05:00,41.53,41.55,41.52,41.52,150300.0,27.8185,27.8319,27.8118,27.8118,150300.0
2011-11-15 15:10:00,41.52,41.54,41.49,41.5,148700.0,27.8118,27.8252,27.7917,27.7984,148700.0
2011-11-15 15:15:00,41.5,41.53,41.46,41.46,67300.0,27.7984,27.8185,27.7716,27.7716,67300.0
2011-11-15 15:20:00,41.46,41.51,41.46,41.49,61700.0,27.7716,27.8051,27.7716,27.7917,61700.0
2011-11-15 15:25:00,41.48,41.55,41.48,41.55,124700.0,27.785,27.8319,27.785,27.8319,124700.0
2011-11-15 15:30:00,41.55,41.56,41.46,41.47,90300.0,27.8319,27.8386,27.7716,27.7783,90300.0
2011-11-15 15:35:00,41.47,41.52,41.45,41.47,85200.0,27.7783,27.8118,27.7649,27.7783,85200.0
2011-11-15 15:40:00,41.47,41.51,41.43,41.45,116000.0,27.7783,27.8051,27.7515,27.7649,116000.0
2011-11-15 15:45:00,41.46,41.46,41.37,41.4,1934200.0,27.7716,27.7716,27.7113,27.7314,1934200.0
2011-11-15 15:50:00,41.4,41.41,41.29,41.3,842100.0,27.7314,27.7381,27.6577,27.6644,842100.0
2011-11-15 15:55:00,41.3,41.31,41.22,41.29,893000.0,27.6644,27.6711,27.6108,27.6577,893000.0
2011-11-16 09:30:00,40.59,40.67,40.56,40.57,239500.0,27.1888,27.2424,27.1687,27.1754,239500.0
2011-11-16 09:35:00,40.58,40.65,40.57,40.63,975500.0,27.1821,27.229,27.1754,27.2156,975500.0
2011-11-16 09:40:00,40.63,40.69,40.62,40.66,464600.0,27.2156,27.2558,27.2089,27.2357,464600.0
2011-11-16 09:45:00,40.65,40.68,40.57,40.61,1094000.0,27.229,27.2491,27.1754,27.2022,1094000.0
2011-11-16 09:50:00,40.62,40.7,40.61,40.7,835300.0,27.2089,27.2625,27.2022,27.2625,835300.0
2011-11-16 09:55:00,40.71,40.72,40.62,40.63,533600.0,27.2692,27.2759,27.2089,27.2156,533600.0
2011-11-16 10:00:00,40.63,40.66,40.53,40.53,1183000.0,27.2156,27.2357,27.1487,27.1487,1183000.0
2011-11-16 10:05:00,40.52,40.54,40.48,40.49,696000.0,27.142,27.1554,27.1152,27.1219,696000.0
2011-11-16 10:10:00,40.49,40.54,40.47,40.52,544000.0,27.1219,27.1554,27.1085,27.142,544000.0
2011-11-16 10:15:00,40.51,40.62,40.51,40.58,379600.0,27.1353,27.2089,27.1353,27.1821,379600.0
2011-11-16 10:20:00,40.59,40.61,40.51,40.54,454900.0,27.1888,27.2022,27.1353,27.1554,454900.0
2011-11-16 10:25:00,40.55,40.62,40.52,40.53,475400.0,27.1621,27.2089,27.142,27.1487,475400.0
2011-11-16 10:30:00,40.53,40.57,40.49,40.55,349100.0,27.1487,27.1754,27.1219,27.1621,349100.0
2011-11-16 10:35:00,40.55,40.61,40.55,40.61,413000.0,27.1621,27.2022,27.1621,27.2022,413000.0
2011-11-16 10:40:00,40.61,40.67,40.55,40.67,1297500.0,27.2022,27.2424,27.1621,27.2424,1297500.0
2011-11-16 10:45:00,40.68,40.71,40.66,40.68,810300.0,27.2491,27.2692,27.2357,27.2491,810300.0
2011-11-16 10:50:00,40.68,40.82,40.67,40.8,361300.0,27.2491,27.3429,27.2424,27.3295,361300.0
2011-11-16 10:55:00,40.8,40.81,40.76,40.8,187400.0,27.3295,27.3362,27.3027,27.3295,187400.0
2011-11-16 11:00:00,40.8,40.92,40.8,40.91,127000.0,27.3295,27.4099,27.3295,27.4032,127000.0
2011-11-16 11:05:00,40.91,40.94,40.89,40.91,142800.0,27.4032,27.4233,27.3898,27.4032,142800.0
2011-11-16 11:10:00,40.91,40.92,40.81,40.84,100500.0,27.4032,27.4099,27.3362,27.3563,100500.0
2011-11-16 11:15:00,40.84,40.87,40.83,40.85,48900.0,27.3563,27.3764,27.3496,27.363,48900.0
2011-11-16 11:20:00,40.85,40.87,40.82,40.85,188600.0,27.363,27.3764,27.3429,27.363,188600.0
2011-11-16 11:25:00,40.86,40.91,40.85,40.85,254800.0,27.3697,27.4032,27.363,27.363,254800.0
2011-11-16 11:30:00,40.85,40.9,40.85,40.87,181500.0,27.363,27.3965,27.363,27.3764,181500.0
2011-11-16 11:35:00,40.86,40.86,40.77,40.78,84700.0,27.3697,27.3697,27.3094,27.3161,84700.0
2011-11-16 11:40:00,40.78,40.79,40.75,40.75,40900.0,27.3161,27.3228,27.296,27.296,40900.0
2011-11-16 11:45:00,40.75,40.78,40.7,40.73,49300.0,27.296,27.3161,27.2625,27.2826,49300.0
2011-11-16 11:50:00,40.73,40.74,40.71,40.71,39200.0,27.2826,27.2893,27.2692,27.2692,39200.0
2011-11-16 11:55:00,40.7,40.71,40.68,40.69,16700.0,27.2625,27.2692,27.2491,27.2558,16700.0
2011-11-16 12:00:00,40.69,40.72,40.68,40.7,60200.0,27.2558,27.2759,27.2491,27.2625,60200.0
2011-11-16 12:05:00,40.69,40.71,40.68,40.68,23300.0,27.2558,27.2692,27.2491,27.2491,23300.0
2011-11-16 12:10:00,40.67,40.67,40.64,40.65,72700.0,27.2424,27.2424,27.2223,27.229,72700.0
2011-11-16 12:15:00,40.65,40.69,40.65,40.67,73300.0,27.229,27.2558,27.229,27.2424,73300.0
2011-11-16 12:20:00,40.67,40.71,40.66,40.7,41400.0,27.2424,27.2692,27.2357,27.2625,41400.0
2011-11-16 12:25:00,40.71,40.71,40.68,40.69,40100.0,27.2692,27.2692,27.2491,27.2558,40100.0
2011-11-16 12:30:00,40.69,40.73,40.69,40.73,58400.0,27.2558,27.2826,27.2558,27.2826,58400.0
2011-11-16 12:35:00,40.74,40.81,40.73,40.81,137800.0,27.2893,27.3362,27.2826,27.3362,137800.0
2011-11-16 12:40:00,40.81,40.83,40.79,40.8,56600.0,27.3362,27.3496,27.3228,27.3295,56600.0
2011-11-16 12:45:00,40.8,40.81,40.75,40.75,32400.0,27.3295,27.3362,27.296,27.296,32400.0
2011-11-16 12:50:00,40.74,40.76,40.71,40.73,41200.0,27.2893,27.3027,27.2692,27.2826,41200.0
2011-11-16 12:55:00,40.73,40.78,40.73,40.77,32200.0,27.2826,27.3161,27.2826,27.3094,32200.0
2011-11-16 13:00:00,40.77,40.8,40.76,40.77,48900.0,27.3094,27.3295,27.3027,27.3094,48900.0
2011-11-16 13:05:00,40.77,40.79,40.76,40.78,26500.0,27.3094,27.3228,27.3027,27.3161,26500.0
2011-11-16 13:10:00,40.77,40.78,40.73,40.76,94000.0,27.3094,27.3161,27.2826,27.3027,94000.0
2011-11-16 13:15:00,40.75,40.79,40.73,40.79,46000.0,27.296,27.3228,27.2826,27.3228,46000.0
2011-11-16 13:20:00,40.8,40.84,40.79,40.81,121100.0,27.3295,27.3563,27.3228,27.3362,121100.0
2011-11-16 13:25:00,40.81,40.91,40.81,40.91,164700.0,27.3362,27.4032,27.3362,27.4032,164700.0
2011-11-16 13:30:00,40.9,40.91,40.86,40.86,95800.0,27.3965,27.4032,27.3697,27.3697,95800.0
2011-11-16 13:35:00,40.86,40.91,40.85,40.9,193100.0,27.3697,27.4032,27.363,27.3965,193100.0
2011-11-16 13:40:00,40.9,40.95,40.89,40.95,218000.0,27.3965,27.43,27.3898,27.43,218000.0
2011-11-16 13:45:00,40.96,41.03,40.94,41.0,355500.0,27.4367,27.4836,27.4233,27.4635,355500.0
2011-11-16 13:50:00,41.0,41.02,40.97,40.97,231600.0,27.4635,27.4769,27.4434,27.4434,231600.0
2011-11-16 13:55:00,40.98,41.01,40.96,40.97,201600.0,27.4501,27.4702,27.4367,27.4434,201600.0
2011-11-16 14:00:00,40.96,40.97,40.95,40.96,79000.0,27.4367,27.4434,27.43,27.4367,79000.0
2011-11-16 14:05:00,40.96,40.96,40.89,40.9,79400.0,27.4367,27.4367,27.3898,27.3965,79400.0
2011-11-16 14:10:00,40.9,40.91,40.87,40.89,76500.0,27.3965,27.4032,27.3764,27.3898,76500.0
2011-11-16 14:15:00,40.89,40.91,40.87,40.89,33400.0,27.3898,27.4032,27.3764,27.3898,33400.0
2011-11-16 14:20:00,40.9,40.97,40.89,40.95,64900.0,27.3965,27.4434,27.3898,27.43,64900.0
2011-11-16 14:25:00,40.94,40.96,40.93,40.93,45600.0,27.4233,27.4367,27.4166,27.4166,45600.0
2011-11-16 14:30:00,40.94,40.95,40.88,40.89,201000.0,27.4233,27.43,27.3831,27.3898,201000.0
2011-11-16 14:35:00,40.91,40.96,40.9,40.95,50000.0,27.4032,27.4367,27.3965,27.43,50000.0
2011-11-16 14:40:00,40.94,40.94,40.88,40.89,58200.0,27.4233,27.4233,27.3831,27.3898,58200.0
2011-11-16 14:45:00,40.88,40.88,40.82,40.83,73100.0,27.3831,27.3831,27.3429,27.3496,73100.0
2011-11-16 14:50:00,40.82,40.83,40.76,40.76,62500.0,27.3429,27.3496,27.3027,27.3027,62500.0
2011-11-16 14:55:00,40.76,40.78,40.73,40.78,179300.0,27.3027,27.3161,27.2826,27.3161,179300.0
2011-11-16 15:00:00,40.79,40.79,40.74,40.76,50700.0,27.3228,27.3228,27.2893,27.3027,50700.0
2011-11-16 15:05:00,40.77,40.82,40.77,40.82,58100.0,27.3094,27.3429,27.3094,27.3429,58100.0
2011-11-16 15:10:00,40.82,40.82,40.7,40.7,81600.0,27.3429,27.3429,27.2625,27.2625,81600.0
2011-11-16 15:15:00,40.7,40.7,40.6,40.63,158700.0,27.2625,27.2625,27.1955,27.2156,158700.0
2011-11-16 15:20:00,40.62,40.64,40.54,40.61,115000.0,27.2089,27.2223,27.1554,27.2022,115000.0
2011-11-16 15:25:00,40.62,40.62,40.5,40.51,195300.0,27.2089,27.2089,27.1286,27.1353,195300.0
2011-11-16 15:30:00,40.5,40.5,40.37,40.37,245400.0,27.1286,27.1286,27.0415,27.0415,245400.0
2011-11-16 15:35:00,40.37,40.53,40.32,40.53,868200.0,27.0415,27.1487,27.008,27.1487,868200.0
2011-11-16 15:40:00,40.52,40.53,40.46,40.52,1232400.0,27.142,27.1487,27.1018,27.142,1232400.0
2011-11-16 15:45:00,40.52,40.6,40.51,40.55,731700.0,27.142,27.1955,27.1353,27.1621,731700.0
2011-11-16 15:50:00,40.55,40.55,40.33,40.38,470500.0,27.1621,27.1621,27.0147,27.0482,470500.0
2011-11-16 15:55:00,40.37,40.4,40.28,40.34,1210200.0,27.0415,27.0616,26.9812,27.0214,1210200.0
2011-11-17 09:30:00,40.5,40.51,40.38,40.39,345700.0,27.1286,27.1353,27.0482,27.0549,345700.0
2011-11-17 09:35:00,40.38,40.41,40.3,40.3,330700.0,27.0482,27.0683,26.9946,26.9946,330700.0
2011-11-17 09:40:00,40.3,40.33,40.27,40.29,226000.0,26.9946,27.0147,26.9745,26.9879,226000.0
2011-11-17 09:45:00,40.29,40.3,40.15,40.19,264900.0,26.9879,26.9946,26.8941,26.9209,264900.0
2011-11-17 09:50:00,40.2,40.29,40.16,40.27,151400.0,26.9276,26.9879,26.9008,26.9745,151400.0
2011-11-17 09:55:00,40.28,40.37,40.26,40.35,232600.0,26.9812,27.0415,26.9678,27.0281,232600.0
2011-11-17 10:00:00,40.34,40.37,40.26,40.33,315400.0,27.0214,27.0415,26.9678,27.0147,315400.0
2011-11-17 10:05:00,40.33,40.47,40.26,40.45,309500.0,27.0147,27.1085,26.9678,27.0951,309500.0
2011-11-17 10:10:00,40.45,40.46,40.35,40.35,186500.0,27.0951,27.1018,27.0281,27.0281,186500.0
2011-11-17 10:15:00,40.36,40.42,40.32,40.36,85800.0,27.0348,27.075,27.008,27.0348,85800.0
2011-11-17 10:20:00,40.36,40.43,40.3,40.34,123500.0,27.0348,27.0817,26.9946,27.0214,123500.0
2011-11-17 10:25:00,40.35,40.45,40.34,40.45,200600.0,27.0281,27.0951,27.0214,27.0951,200600.0
2011-11-17 10:30:00,40.44,40.51,40.34,40.49,218200.0,27.0884,27.1353,27.0214,27.1219,218200.0
2011-11-17 10:35:00,40.5,40.58,40.5,40.52,183800.0,27.1286,27.1821,27.1286,27.142,183800.0
2011-11-17 10:40:00,40.52,40.57,40.48,40.48,66700.0,27.142,27.1754,27.1152,27.1152,66700.0
2011-11-17 10:45:00,40.48,40.5,40.44,40.46,200500.0,27.1152,27.1286,27.0884,27.1018,200500.0
2011-11-17 10:50:00,40.46,40.5,40.42,40.49,138100.0,27.1018,27.1286,27.075,27.1219,138100.0
2011-11-17 10:55:00,40.49,40.52,40.42,40.42,106400.0,27.1219,27.142,27.075,27.075,106400.0
2011-11-17 11:00:00,40.42,40.46,40.36,40.36,96600.0,27.075,27.1018,27.0348,27.0348,96600.0
2011-11-17 11:05:00,40.36,40.36,40.29,40.31,208700.0,27.0348,27.0348,26.9879,27.0013,208700.0
2011-11-17 11:10:00,40.31,40.34,40.29,40.31,74100.0,27.0013,27.0214,26.9879,27.0013,74100.0
2011-11-17 11:15:00,40.3,40.35,40.28,40.34,157000.0,26.9946,27.0281,26.9812,27.0214,157000.0
2011-11-17 11:20:00,40.34,40.35,40.23,40.26,177300.0,27.0214,27.0281,26.9477,26.9678,177300.0
2011-11-17 11:25:00,40.25,40.35,40.23,40.33,399200.0,26.9611,27.0281,26.9477,27.0147,399200.0
2011-11-17 11:30:00,40.33,40.39,40.32,40.36,460900.0,27.0147,27.0549,27.008,27.0348,460900.0
2011-11-17 11:35:00,40.36,40.37,40.31,40.34,67500.0,27.0348,27.0415,27.0013,27.0214,67500.0
2011-11-17 11:40:00,40.35,40.4,40.34,40.38,91700.0,27.0281,27.0616,27.0214,27.0482,91700.0
2011-11-17 11:45:00,40.37,40.4,40.31,40.31,88600.0,27.0415,27.0616,27.0013,27.0013,88600.0
2011-11-17 11:50:00,40.3,40.35,40.3,40.3,119300.0,26.9946,27.0281,26.9946,26.9946,119300.0
2011-11-17 11:55:00,40.3,40.3,40.24,40.28,162800.0,26.9946,26.9946,26.9544,26.9812,162800.0
2011-11-17 12:00:00,40.28,40.3,40.22,40.23,187700.0,26.9812,26.9946,26.941,26.9477,187700.0
2011-11-17 12:05:00,40.23,40.25,40.16,40.17,170000.0,26.9477,26.9611,26.9008,26.9075,170000.0
2011-11-17 12:10:00,40.18,40.18,40.05,40.07,127800.0,26.9142,26.9142,26.8271,26.8405,127800.0
2011-11-17 12:15:00,40.07,40.12,40.06,40.11,64500.0,26.8405,26.874,26.8338,26.8673,64500.0
2011-11-17 12:20:00,40.11,40.12,40.05,40.07,73700.0,26.8673,26.874,26.8271,26.8405,73700.0
2011-11-17 12:25:00,40.08,40.08,40.0,40.0,132200.0,26.8472,26.8472,26.7936,26.7936,132200.0
2011-11-17 12:30:00,40.0,40.0,39.73,39.73,715700.0,26.7936,26.7936,26.6128,26.6128,715700.0
2011-11-17 12:35:00,39.73,39.78,39.58,39.61,570000.0,26.6128,26.6463,26.5123,26.5324,570000.0
2011-11-17 12:40:00,39.62,39.7,39.48,39.69,350800.0,26.5391,26.5927,26.4453,26.586,350800.0
2011-11-17 12:45:00,39.69,39.73,39.66,39.67,161900.0,26.586,26.6128,26.5659,26.5726,161900.0
2011-11-17 12:50:00,39.67,39.79,39.67,39.74,88200.0,26.5726,26.653,26.5726,26.6195,88200.0
2011-11-17 12:55:00,39.74,39.74,39.63,39.7,209100.0,26.6195,26.6195,26.5458,26.5927,209100.0
2011-11-17 13:00:00,39.69,39.7,39.53,39.54,116800.0,26.586,26.5927,26.4788,26.4855,116800.0
2011-11-17 13:05:00,39.53,39.6,39.5,39.52,132300.0,26.4788,26.5257,26.4587,26.4721,132300.0
2011-11-17 13:10:00,39.52,39.63,39.5,39.62,105000.0,26.4721,26.5458,26.4587,26.5391,105000.0
2011-11-17 13:15:00,39.62,39.74,39.59,39.69,80100.0,26.5391,26.6195,26.519,26.586,80100.0
2011-11-17 13:20:00,39.71,39.72,39.65,39.69,71600.0,26.5994,26.6061,26.5592,26.586,71600.0
2011-11-17 13:25:00,39.68,39.7,39.59,39.65,92000.0,26.5793,26.5927,26.519,26.5592,92000.0
2011-11-17 13:30:00,39.64,39.65,39.55,39.55,97500.0,26.5525,26.5592,26.4922,26.4922,97500.0
2011-11-17 13:35:00,39.55,39.63,39.55,39.61,246700.0,26.4922,26.5458,26.4922,26.5324,246700.0
2011-11-17 13:40:00,39.61,39.67,39.52,39.54,72300.0,26.5324,26.5726,26.4721,26.4855,72300.0
2011-11-17 13:45:00,39.53,39.55,39.51,39.51,56200.0,26.4788,26.4922,26.4654,26.4654,56200.0
2011-11-17 13:50:00,39.52,39.52,39.35,39.42,204800.0,26.4721,26.4721,26.3582,26.4051,204800.0
2011-11-17 13:55:00,39.43,39.6,39.43,39.6,129700.0,26.4118,26.5257,26.4118,26.5257,129700.0
2011-11-17 14:00:00,39.59,39.59,39.51,39.53,223900.0,26.519,26.519,26.4654,26.4788,223900.0
2011-11-17 14:05:00,39.54,39.57,39.52,39.54,499300.0,26.4855,26.5056,26.4721,26.4855,499300.0
2011-11-17 14:10:00,39.54,39.55,39.5,39.51,155500.0,26.4855,26.4922,26.4587,26.4654,155500.0
2011-11-17 14:15:00,39.51,39.52,39.43,39.45,295600.0,26.4654,26.4721,26.4118,26.4252,295600.0
2011-11-17 14:20:00,39.45,39.49,39.39,39.39,166300.0,26.4252,26.452,26.385,26.385,166300.0
2011-11-17 14:25:00,39.39,39.45,39.35,39.45,228800.0,26.385,26.4252,26.3582,26.4252,228800.0
2011-11-17 14:30:00,39.45,39.47,39.39,39.4,859700.0,26.4252,26.4386,26.385,26.3917,859700.0
2011-11-17 14:35:00,39.39,39.43,39.31,39.33,415400.0,26.385,26.4118,26.3314,26.3448,415400.0
2011-11-17 14:40:00,39.34,39.42,39.33,39.41,534500.0,26.3515,26.4051,26.3448,26.3984,534500.0
2011-11-17 14:45:00,39.41,39.51,39.39,39.44,1139700.0,26.3984,26.4654,26.385,26.4185,1139700.0
2011-11-17 14:50:00,39.44,39.48,39.42,39.43,565900.0,26.4185,26.4453,26.4051,26.4118,565900.0
2011-11-17 14:55:00,39.44,39.45,39.4,39.42,187100.0,26.4185,26.4252,26.3917,26.4051,187100.0
2011-11-17 15:00:00,39.42,39.48,39.39,39.43,393500.0,26.4051,26.4453,26.385,26.4118,393500.0
2011-11-17 15:05:00,39.43,39.46,39.36,39.37,316000.0,26.4118,26.4319,26.3649,26.3716,316000.0
2011-11-17 15:10:00,39.37,39.38,39.31,39.33,450200.0,26.3716,26.3783,26.3314,26.3448,450200.0
2011-11-17 15:15:00,39.33,39.35,39.29,39.3,534000.0,26.3448,26.3582,26.3181,26.3247,534000.0
2011-11-17 15:20:00,39.3,39.41,39.25,39.39,541600.0,26.3247,26.3984,26.2913,26.385,541600.0
2011-11-17 15:25:00,39.38,39.39,39.3,39.33,808900.0,26.3783,26.385,26.3247,26.3448,808900.0
2011-11-17 15:30:00,39.32,39.36,39.27,39.28,486900.0,26.3381,26.3649,26.3047,26.3114,486900.0
2011-11-17 15:35:00,39.28,39.3,39.2,39.2,494500.0,26.3114,26.3247,26.2578,26.2578,494500.0
2011-11-17 15:40:00,39.2,39.24,39.16,39.17,817500.0,26.2578,26.2846,26.231,26.2377,817500.0
2011-11-17 15:45:00,39.17,39.33,39.17,39.29,603900.0,26.2377,26.3448,26.2377,26.3181,603900.0
2011-11-17 15:50:00,39.29,39.31,39.23,39.28,524200.0,26.3181,26.3314,26.2779,26.3114,524200.0
2011-11-17 15:55:00,39.27,39.34,39.24,39.32,1523500.0,26.3047,26.3515,26.2846,26.3381,1523500.0
2011-11-18 09:30:00,39.89,39.9,39.62,39.67,520200.0,26.72,26.7267,26.5391,26.5726,520200.0
2011-11-18 09:35:00,39.67,39.67,39.52,39.55,672500.0,26.5726,26.5726,26.4721,26.4922,672500.0
2011-11-18 09:40:00,39.55,39.61,39.48,39.49,549000.0,26.4922,26.5324,26.4453,26.452,549000.0
2011-11-18 09:45:00,39.49,39.49,39.36,39.43,581700.0,26.452,26.452,26.3649,26.4118,581700.0
2011-11-18 09:50:00,39.43,39.48,39.37,39.42,207300.0,26.4118,26.4453,26.3716,26.4051,207300.0
2011-11-18 09:55:00,39.42,39.57,39.41,39.52,256500.0,26.4051,26.5056,26.3984,26.4721,256500.0
2011-11-18 10:00:00,39.52,39.53,39.45,39.52,163800.0,26.4721,26.4788,26.4252,26.4721,163800.0
2011-11-18 10:05:00,39.52,39.56,39.45,39.47,153300.0,26.4721,26.4989,26.4252,26.4386,153300.0
2011-11-18 10:10:00,39.47,39.55,39.4,39.53,121700.0,26.4386,26.4922,26.3917,26.4788,121700.0
2011-11-18 10:15:00,39.53,39.53,39.41,39.42,172300.0,26.4788,26.4788,26.3984,26.4051,172300.0
2011-11-18 10:20:00,39.42,39.45,39.37,39.38,105300.0,26.4051,26.4252,26.3716,26.3783,105300.0
2011-11-18 10:25:00,39.38,39.42,39.29,39.39,182900.0,26.3783,26.4051,26.3181,26.385,182900.0
2011-11-18 10:30:00,39.39,39.5,39.37,39.48,91700.0,26.385,26.4587,26.3716,26.4453,91700.0
2011-11-18 10:35:00,39.48,39.55,39.44,39.54,105200.0,26.4453,26.4922,26.4185,26.4855,105200.0
2011-11-18 10:40:00,39.55,39.59,39.5,39.52,142000.0,26.4922,26.519,26.4587,26.4721,142000.0
2011-11-18 10:45:00,39.52,39.61,39.52,39.6,86500.0,26.4721,26.5324,26.4721,26.5257,86500.0
2011-11-18 10:50:00,39.61,39.66,39.58,39.59,153400.0,26.5324,26.5659,26.5123,26.519,153400.0
2011-11-18 10:55:00,39.59,39.65,39.57,39.6,291700.0,26.519,26.5592,26.5056,26.5257,291700.0
2011-11-18 11:00:00,39.6,39.65,39.58,39.6,179000.0,26.5257,26.5592,26.5123,26.5257,179000.0
2011-11-18 11:05:00,39.61,39.63,39.5,39.5,117000.0,26.5324,26.5458,26.4587,26.4587,117000.0
2011-11-18 11:10:00,39.5,39.54,39.5,39.54,83300.0,26.4587,26.4855,26.4587,26.4855,83300.0
2011-11-18 11:15:00,39.54,39.56,39.5,39.52,309300.0,26.4855,26.4989,26.4587,26.4721,309300.0
2011-11-18 11:20:00,39.52,39.55,39.52,39.54,71600.0,26.4721,26.4922,26.4721,26.4855,71600.0
2011-11-18 11:25:00,39.55,39.6,39.53,39.57,72000.0,26.4922,26.5257,26.4788,26.5056,72000.0
2011-11-18 11:30:00,39.58,39.61,39.51,39.52,84300.0,26.5123,26.5324,26.4654,26.4721,84300.0
2011-11-18 11:35:00,39.52,39.52,39.46,39.49,108500.0,26.4721,26.4721,26.4319,26.452,108500.0
2011-11-18 11:40:00,39.49,39.54,39.48,39.52,103700.0,26.452,26.4855,26.4453,26.4721,103700.0
2011-11-18 11:45:00,39.53,39.53,39.42,39.43,98500.0,26.4788,26.4788,26.4051,26.4118,98500.0
2011-11-18 11:50:00,39.43,39.48,39.42,39.48,92700.0,26.4118,26.4453,26.4051,26.4453,92700.0
2011-11-18 11:55:00,39.48,39.5,39.43,39.45,95700.0,26.4453,26.4587,26.4118,26.4252,95700.0
2011-11-18 12:00:00,39.45,39.45,39.38,39.39,175000.0,26.4252,26.4252,26.3783,26.385,175000.0
2011-11-18 12:05:00,39.38,39.38,39.29,39.38,154800.0,26.3783,26.3783,26.3181,26.3783,154800.0
2011-11-18 12:10:00,39.37,39.4,39.33,39.33,68400.0,26.3716,26.3917,26.3448,26.3448,68400.0
2011-11-18 12:15:00,39.33,39.38,39.32,39.35,42500.0,26.3448,26.3783,26.3381,26.3582,42500.0
2011-11-18 12:20:00,39.35,39.35,39.27,39.28,147000.0,26.3582,26.3582,26.3047,26.3114,147000.0
2011-11-18 12:25:00,39.28,39.41,39.26,39.4,81400.0,26.3114,26.3984,26.298,26.3917,81400.0
2011-11-18 12:30:00,39.39,39.45,39.38,39.38,155800.0,26.385,26.4252,26.3783,26.3783,155800.0
2011-11-18 12:35:00,39.39,39.43,39.38,39.39,66900.0,26.385,26.4118,26.3783,26.385,66900.0
2011-11-18 12:40:00,39.39,39.42,39.36,39.4,196300.0,26.385,26.4051,26.3649,26.3917,196300.0
2011-11-18 12:45:00,39.4,39.45,39.39,39.42,154200.0,26.3917,26.4252,26.385,26.4051,154200.0
2011-11-18 12:50:00,39.43,39.44,39.38,39.41,97200.0,26.4118,26.4185,26.3783,26.3984,97200.0
2011-11-18 12:55:00,39.41,39.42,39.38,39.39,93800.0,26.3984,26.4051,26.3783,26.385,93800.0
2011-11-18 13:00:00,39.39,39.41,39.37,39.41,201000.0,26.385,26.3984,26.3716,26.3984,201000.0
2011-11-18 13:05:00,39.4,39.46,39.39,39.45,60000.0,26.3917,26.4319,26.385,26.4252,60000.0
2011-11-18 13:10:00,39.45,39.48,39.45,39.48,83900.0,26.4252,26.4453,26.4252,26.4453,83900.0
2011-11-18 13:15:00,39.48,39.58,39.47,39.54,208400.0,26.4453,26.5123,26.4386,26.4855,208400.0
2011-11-18 13:20:00,39.53,39.55,39.5,39.52,72700.0,26.4788,26.4922,26.4587,26.4721,72700.0
2011-11-18 13:25:00,39.51,39.55,39.51,39.53,106400.0,26.4654,26.4922,26.4654,26.4788,106400.0
2011-11-18 13:30:00,39.54,39.59,39.53,39.57,165800.0,26.4855,26.519,26.4788,26.5056,165800.0
2011-11-18 13:35:00,39.58,39.62,39.58,39.61,104500.0,26.5123,26.5391,26.5123,26.5324,104500.0
2011-11-18 13:40:00,39.61,39.63,39.57,39.58,87000.0,26.5324,26.5458,26.5056,26.5123,87000.0
2011-11-18 13:45:00,39.58,39.59,39.55,39.56,83700.0,26.5123,26.519,26.4922,26.4989,83700.0
2011-11-18 13:50:00,39.56,39.62,39.54,39.59,74600.0,26.4989,26.5391,26.4855,26.519,74600.0
2011-11-18 13:55:00,39.59,39.62,39.53,39.54,200500.0,26.519,26.5391,26.4788,26.4855,200500.0
2011-11-18 14:00:00,39.54,39.55,39.46,39.47,122800.0,26.4855,26.4922,26.4319,26.4386,122800.0
2011-11-18 14:05:00,39.47,39.49,39.45,39.47,83300.0,26.4386,26.452,26.4252,26.4386,83300.0
2011-11-18 14:10:00,39.47,39.66,39.46,39.62,187500.0,26.4386,26.5659,26.4319,26.5391,187500.0
2011-11-18 14:15:00,39.63,39.65,39.55,39.57,109300.0,26.5458,26.5592,26.4922,26.5056,109300.0
2011-11-18 14:20:00,39.57,39.59,39.52,39.52,107500.0,26.5056,26.519,26.4721,26.4721,107500.0
2011-11-18 14:25:00,39.52,39.53,39.48,39.51,147800.0,26.4721,26.4788,26.4453,26.4654,147800.0
2011-11-18 14:30:00,39.52,39.57,39.52,39.53,109900.0,26.4721,26.5056,26.4721,26.4788,109900.0
2011-11-18 14:35:00,39.53,39.59,39.51,39.54,207900.0,26.4788,26.519,26.4654,26.4855,207900.0
2011-11-18 14:40:00,39.54,39.55,39.5,39.55,202900.0,26.4855,26.4922,26.4587,26.4922,202900.0
2011-11-18 14:45:00,39.55,39.57,39.49,39.49,107900.0,26.4922,26.5056,26.452,26.452,107900.0
2011-11-18 14:50:00,39.49,39.52,39.47,39.51,57600.0,26.452,26.4721,26.4386,26.4654,57600.0
2011-11-18 14:55:00,39.5,39.51,39.43,39.45,146300.0,26.4587,26.4654,26.4118,26.4252,146300.0
2011-11-18 15:00:00,39.45,39.49,39.4,39.42,112800.0,26.4252,26.452,26.3917,26.4051,112800.0
2011-11-18 15:05:00,39.42,39.47,39.42,39.47,75500.0,26.4051,26.4386,26.4051,26.4386,75500.0
2011-11-18 15:10:00,39.47,39.51,39.46,39.46,207200.0,26.4386,26.4654,26.4319,26.4319,207200.0
2011-11-18 15:15:00,39.47,39.48,39.42,39.48,283500.0,26.4386,26.4453,26.4051,26.4453,283500.0
2011-11-18 15:20:00,39.48,39.49,39.44,39.46,63300.0,26.4453,26.452,26.4185,26.4319,63300.0
2011-11-18 15:25:00,39.46,39.46,39.42,39.45,107700.0,26.4319,26.4319,26.4051,26.4252,107700.0
2011-11-18 15:30:00,39.45,39.49,39.41,39.46,134100.0,26.4252,26.452,26.3984,26.4319,134100.0
2011-11-18 15:35:00,39.47,39.53,39.47,39.48,155900.0,26.4386,26.4788,26.4386,26.4453,155900.0
2011-11-18 15:40:00,39.48,39.49,39.43,39.44,226800.0,26.4453,26.452,26.4118,26.4185,226800.0
2011-11-18 15:45:00,39.45,39.53,39.44,39.5,190000.0,26.4252,26.4788,26.4185,26.4587,190000.0
2011-11-18 15:50:00,39.5,39.51,39.47,39.49,175900.0,26.4587,26.4654,26.4386,26.452,175900.0
2011-11-18 15:55:00,39.49,39.49,39.42,39.43,798400.0,26.452,26.452,26.4051,26.4118,798400.0
2011-11-21 09:30:00,38.44,38.53,38.37,38.44,520200.0,25.7487,25.809,25.7018,25.7487,520200.0
2011-11-21 09:35:00,38.44,38.44,38.24,38.25,457000.0,25.7487,25.7487,25.6147,25.6214,457000.0
2011-11-21 09:40:00,38.24,38.26,38.15,38.22,445500.0,25.6147,25.6281,25.5544,25.6013,445500.0
2011-11-21 09:45:00,38.22,38.24,38.19,38.22,536500.0,25.6013,25.6147,25.5812,25.6013,536500.0
2011-11-21 09:50:00,38.22,38.22,38.02,38.04,292600.0,25.6013,25.6013,25.4674,25.4807,292600.0
2011-11-21 09:55:00,38.04,38.12,38.02,38.09,198100.0,25.4807,25.5343,25.4674,25.5142,198100.0
2011-11-21 10:00:00,38.09,38.15,38.05,38.11,201800.0,25.5142,25.5544,25.4874,25.5276,201800.0
2011-11-21 10:05:00,38.11,38.12,38.02,38.08,286300.0,25.5276,25.5343,25.4674,25.5075,286300.0
2011-11-21 10:10:00,38.08,38.13,38.06,38.13,254600.0,25.5075,25.541,25.4941,25.541,254600.0
2011-11-21 10:15:00,38.13,38.18,38.07,38.09,149800.0,25.541,25.5745,25.5008,25.5142,149800.0
2011-11-21 10:20:00,38.09,38.17,38.03,38.16,601600.0,25.5142,25.5678,25.4741,25.5611,601600.0
2011-11-21 10:25:00,38.15,38.19,38.08,38.1,133400.0,25.5544,25.5812,25.5075,25.5209,133400.0
2011-11-21 10:30:00,38.09,38.12,38.02,38.05,589400.0,25.5142,25.5343,25.4674,25.4874,589400.0
2011-11-21 10:35:00,38.06,38.09,37.98,38.06,246200.0,25.4941,25.5142,25.4406,25.4941,246200.0
2011-11-21 10:40:00,38.06,38.07,37.95,37.96,515300.0,25.4941,25.5008,25.4205,25.4272,515300.0
2011-11-21 10:45:00,37.95,38.01,37.93,37.93,93000.0,25.4205,25.4607,25.4071,25.4071,93000.0
2011-11-21 10:50:00,37.94,37.96,37.88,37.89,89800.0,25.4138,25.4272,25.3736,25.3803,89800.0
2011-11-21 10:55:00,37.88,37.94,37.86,37.87,131200.0,25.3736,25.4138,25.3602,25.3669,131200.0
2011-11-21 11:00:00,37.87,37.9,37.81,37.84,132200.0,25.3669,25.387,25.3267,25.3468,132200.0
2011-11-21 11:05:00,37.85,37.85,37.79,37.83,210100.0,25.3535,25.3535,25.3133,25.3401,210100.0
2011-11-21 11:10:00,37.83,37.98,37.83,37.97,86400.0,25.3401,25.4406,25.3401,25.4339,86400.0
2011-11-21 11:15:00,37.97,38.0,37.93,37.98,162800.0,25.4339,25.454,25.4071,25.4406,162800.0
2011-11-21 11:20:00,37.99,38.03,37.95,37.95,352300.0,25.4473,25.4741,25.4205,25.4205,352300.0
2011-11-21 11:25:00,37.96,37.98,37.94,37.97,56900.0,25.4272,25.4406,25.4138,25.4339,56900.0
2011-11-21 11:30:00,37.96,37.97,37.91,37.91,357000.0,25.4272,25.4339,25.3937,25.3937,357000.0
2011-11-21 11:35:00,37.91,37.92,37.78,37.78,695600.0,25.3937,25.4004,25.3066,25.3066,695600.0
2011-11-21 11:40:00,37.79,37.83,37.76,37.79,391800.0,25.3133,25.3401,25.2932,25.3133,391800.0
2011-11-21 11:45:00,37.78,37.9,37.75,37.89,357200.0,25.3066,25.387,25.2865,25.3803,357200.0
2011-11-21 11:50:00,37.9,37.93,37.88,37.89,194400.0,25.387,25.4071,25.3736,25.3803,194400.0
2011-11-21 11:55:00,37.89,37.94,37.88,37.93,364200.0,25.3803,25.4138,25.3736,25.4071,364200.0
2011-11-21 12:00:00,37.92,38.01,37.92,37.96,196400.0,25.4004,25.4607,25.4004,25.4272,196400.0
2011-11-21 12:05:00,37.97,38.0,37.9,37.9,139400.0,25.4339,25.454,25.387,25.387,139400.0
2011-11-21 12:10:00,37.9,38.01,37.9,37.98,139600.0,25.387,25.4607,25.387,25.4406,139600.0
2011-11-21 12:15:00,37.99,38.01,37.95,37.95,34600.0,25.4473,25.4607,25.4205,25.4205,34600.0
2011-11-21 12:20:00,37.95,37.97,37.92,37.96,36900.0,25.4205,25.4339,25.4004,25.4272,36900.0
2011-11-21 12:25:00,37.96,37.97,37.9,37.91,70400.0,25.4272,25.4339,25.387,25.3937,70400.0
2011-11-21 12:30:00,37.92,37.95,37.88,37.94,113100.0,25.4004,25.4205,25.3736,25.4138,113100.0
2011-11-21 12:35:00,37.94,37.98,37.92,37.96,55400.0,25.4138,25.4406,25.4004,25.4272,55400.0
2011-11-21 12:40:00,37.96,37.99,37.96,37.97,51800.0,25.4272,25.4473,25.4272,25.4339,51800.0
2011-11-21 12:45:00,37.96,38.01,37.95,38.0,69900.0,25.4272,25.4607,25.4205,25.454,69900.0
2011-11-21 12:50:00,38.0,38.02,37.98,38.02,38600.0,25.454,25.4674,25.4406,25.4674,38600.0
2011-11-21 12:55:00,38.01,38.01,37.96,37.97,64600.0,25.4607,25.4607,25.4272,25.4339,64600.0
2011-11-21 13:00:00,37.97,38.0,37.96,37.99,38100.0,25.4339,25.454,25.4272,25.4473,38100.0
2011-11-21 13:05:00,37.99,38.06,37.98,38.04,228300.0,25.4473,25.4941,25.4406,25.4807,228300.0
2011-11-21 13:10:00,38.05,38.08,38.03,38.03,94800.0,25.4874,25.5075,25.4741,25.4741,94800.0
2011-11-21 13:15:00,38.03,38.07,38.01,38.06,104800.0,25.4741,25.5008,25.4607,25.4941,104800.0
2011-11-21 13:20:00,38.06,38.1,38.06,38.07,72800.0,25.4941,25.5209,25.4941,25.5008,72800.0
2011-11-21 13:25:00,38.07,38.09,38.02,38.03,133200.0,25.5008,25.5142,25.4674,25.4741,133200.0
2011-11-21 13:30:00,38.03,38.05,37.97,38.0,211700.0,25.4741,25.4874,25.4339,25.454,211700.0
2011-11-21 13:35:00,38.0,38.01,37.98,37.99,43100.0,25.454,25.4607,25.4406,25.4473,43100.0
2011-11-21 13:40:00,37.98,38.01,37.97,37.99,43300.0,25.4406,25.4607,25.4339,25.4473,43300.0
2011-11-21 13:45:00,37.98,37.99,37.95,37.96,92000.0,25.4406,25.4473,25.4205,25.4272,92000.0
2011-11-21 13:50:00,37.96,37.99,37.95,37.96,70600.0,25.4272,25.4473,25.4205,25.4272,70600.0
2011-11-21 13:55:00,37.97,37.97,37.87,37.88,69600.0,25.4339,25.4339,25.3669,25.3736,69600.0
2011-11-21 14:00:00,37.88,37.93,37.87,37.93,81900.0,25.3736,25.4071,25.3669,25.4071,81900.0
2011-11-21 14:05:00,37.92,37.96,37.9,37.95,120800.0,25.4004,25.4272,25.387,25.4205,120800.0
2011-11-21 14:10:00,37.96,38.1,37.96,38.1,110800.0,25.4272,25.5209,25.4272,25.5209,110800.0
2011-11-21 14:15:00,38.11,38.19,38.07,38.11,235900.0,25.5276,25.5812,25.5008,25.5276,235900.0
2011-11-21 14:20:00,38.11,38.14,38.09,38.11,68100.0,25.5276,25.5477,25.5142,25.5276,68100.0
2011-11-21 14:25:00,38.12,38.14,38.09,38.12,75300.0,25.5343,25.5477,25.5142,25.5343,75300.0
2011-11-21 14:30:00,38.12,38.23,38.11,38.18,122900.0,25.5343,25.608,25.5276,25.5745,122900.0
2011-11-21 14:35:00,38.18,38.22,38.17,38.18,61500.0,25.5745,25.6013,25.5678,25.5745,61500.0
2011-11-21 14:40:00,38.18,38.27,38.17,38.27,56100.0,25.5745,25.6348,25.5678,25.6348,56100.0
2011-11-21 14:45:00,38.27,38.31,38.23,38.23,188300.0,25.6348,25.6616,25.608,25.608,188300.0
2011-11-21 14:50:00,38.24,38.25,38.17,38.17,61600.0,25.6147,25.6214,25.5678,25.5678,61600.0
2011-11-21 14:55:00,38.17,38.22,38.15,38.15,101100.0,25.5678,25.6013,25.5544,25.5544,101100.0
2011-11-21 15:00:00,38.15,38.17,38.06,38.08,116200.0,25.5544,25.5678,25.4941,25.5075,116200.0
2011-11-21 15:05:00,38.07,38.12,38.06,38.09,175700.0,25.5008,25.5343,25.4941,25.5142,175700.0
2011-11-21 15:10:00,38.09,38.15,38.08,38.14,43400.0,25.5142,25.5544,25.5075,25.5477,43400.0
2011-11-21 15:15:00,38.14,38.21,38.09,38.21,101800.0,25.5477,25.5946,25.5142,25.5946,101800.0
2011-11-21 15:20:00,38.21,38.29,38.19,38.23,82400.0,25.5946,25.6482,25.5812,25.608,82400.0
2011-11-21 15:25:00,38.23,38.35,38.23,38.29,120600.0,25.608,25.6884,25.608,25.6482,120600.0
2011-11-21 15:30:00,38.29,38.36,38.27,38.3,152900.0,25.6482,25.6951,25.6348,25.6549,152900.0
2011-11-21 15:35:00,38.29,38.36,38.28,38.35,314800.0,25.6482,25.6951,25.6415,25.6884,314800.0
2011-11-21 15:40:00,38.34,38.34,38.25,38.3,436500.0,25.6817,25.6817,25.6214,25.6549,436500.0
2011-11-21 15:45:00,38.31,38.37,38.31,38.37,126400.0,25.6616,25.7018,25.6616,25.7018,126400.0
2011-11-21 15:50:00,38.37,38.37,38.22,38.24,222000.0,25.7018,25.7018,25.6013,25.6147,222000.0
2011-11-21 15:55:00,38.23,38.3,38.16,38.19,844600.0,25.608,25.6549,25.5611,25.5812,844600.0
2011-11-22 09:30:00,38.36,38.37,38.2,38.28,480100.0,25.6951,25.7018,25.5879,25.6415,480100.0
2011-11-22 09:35:00,38.29,38.47,38.29,38.47,250600.0,25.6482,25.7688,25.6482,25.7688,250600.0
2011-11-22 09:40:00,38.46,38.52,38.45,38.48,288300.0,25.7621,25.8023,25.7554,25.7755,288300.0
2011-11-22 09:45:00,38.48,38.58,38.48,38.55,262400.0,25.7755,25.8425,25.7755,25.8224,262400.0
2011-11-22 09:50:00,38.55,38.56,38.48,38.5,209000.0,25.8224,25.8291,25.7755,25.7889,209000.0
2011-11-22 09:55:00,38.5,38.51,38.39,38.4,178900.0,25.7889,25.7956,25.7152,25.7219,178900.0
2011-11-22 10:00:00,38.41,38.46,38.34,38.34,158500.0,25.7286,25.7621,25.6817,25.6817,158500.0
2011-11-22 10:05:00,38.35,38.37,38.3,38.34,166900.0,25.6884,25.7018,25.6549,25.6817,166900.0
2011-11-22 10:10:00,38.35,38.39,38.28,38.28,339700.0,25.6884,25.7152,25.6415,25.6415,339700.0
2011-11-22 10:15:00,38.28,38.37,38.27,38.37,160300.0,25.6415,25.7018,25.6348,25.7018,160300.0
2011-11-22 10:20:00,38.36,38.4,38.35,38.39,159800.0,25.6951,25.7219,25.6884,25.7152,159800.0
2011-11-22 10:25:00,38.38,38.47,38.38,38.45,167400.0,25.7085,25.7688,25.7085,25.7554,167400.0
2011-11-22 10:30:00,38.45,38.48,38.38,38.39,155100.0,25.7554,25.7755,25.7085,25.7152,155100.0
2011-11-22 10:35:00,38.39,38.39,38.32,38.35,143600.0,25.7152,25.7152,25.6683,25.6884,143600.0
2011-11-22 10:40:00,38.36,38.38,38.26,38.27,200100.0,25.6951,25.7085,25.6281,25.6348,200100.0
2011-11-22 10:45:00,38.28,38.3,38.14,38.18,242300.0,25.6415,25.6549,25.5477,25.5745,242300.0
2011-11-22 10:50:00,38.17,38.19,38.11,38.16,263700.0,25.5678,25.5812,25.5276,25.5611,263700.0
2011-11-22 10:55:00,38.17,38.19,38.06,38.12,198900.0,25.5678,25.5812,25.4941,25.5343,198900.0
2011-11-22 11:00:00,38.12,38.16,38.11,38.14,221700.0,25.5343,25.5611,25.5276,25.5477,221700.0
2011-11-22 11:05:00,38.14,38.17,38.09,38.15,262000.0,25.5477,25.5678,25.5142,25.5544,262000.0
2011-11-22 11:10:00,38.15,38.2,38.12,38.14,179400.0,25.5544,25.5879,25.5343,25.5477,179400.0
2011-11-22 11:15:00,38.13,38.17,38.07,38.16,167300.0,25.541,25.5678,25.5008,25.5611,167300.0
2011-11-22 11:20:00,38.16,38.16,38.04,38.06,150700.0,25.5611,25.5611,25.4807,25.4941,150700.0
2011-11-22 11:25:00,38.05,38.12,38.03,38.09,189800.0,25.4874,25.5343,25.4741,25.5142,189800.0
2011-11-22 11:30:00,38.08,38.11,37.98,37.98,232800.0,25.5075,25.5276,25.4406,25.4406,232800.0
2011-11-22 11:35:00,37.98,38.03,37.97,38.0,192800.0,25.4406,25.4741,25.4339,25.454,192800.0
2011-11-22 11:40:00,37.99,38.02,37.95,38.01,143700.0,25.4473,25.4674,25.4205,25.4607,143700.0
2011-11-22 11:45:00,38.01,38.08,38.01,38.06,143600.0,25.4607,25.5075,25.4607,25.4941,143600.0
2011-11-22 11:50:00,38.05,38.13,38.05,38.12,214700.0,25.4874,25.541,25.4874,25.5343,214700.0
2011-11-22 11:55:00,38.12,38.14,38.11,38.12,192300.0,25.5343,25.5477,25.5276,25.5343,192300.0
2011-11-22 12:00:00,38.11,38.33,38.11,38.29,438400.0,25.5276,25.675,25.5276,25.6482,438400.0
2011-11-22 12:05:00,38.29,38.47,38.29,38.42,514300.0,25.6482,25.7688,25.6482,25.7353,514300.0
2011-11-22 12:10:00,38.42,38.43,38.35,38.38,147700.0,25.7353,25.742,25.6884,25.7085,147700.0
2011-11-22 12:15:00,38.38,38.45,38.38,38.4,246300.0,25.7085,25.7554,25.7085,25.7219,246300.0
2011-11-22 12:20:00,38.41,38.43,38.37,38.39,124400.0,25.7286,25.742,25.7018,25.7152,124400.0
2011-11-22 12:25:00,38.38,38.4,38.26,38.28,290100.0,25.7085,25.7219,25.6281,25.6415,290100.0
2011-11-22 12:30:00,38.28,38.34,38.25,38.34,331900.0,25.6415,25.6817,25.6214,25.6817,331900.0
2011-11-22 12:35:00,38.34,38.36,38.29,38.3,118700.0,25.6817,25.6951,25.6482,25.6549,118700.0
2011-11-22 12:40:00,38.3,38.33,38.29,38.31,94300.0,25.6549,25.675,25.6482,25.6616,94300.0
2011-11-22 12:45:00,38.31,38.34,38.29,38.3,105100.0,25.6616,25.6817,25.6482,25.6549,105100.0
2011-11-22 12:50:00,38.3,38.4,38.3,38.39,75100.0,25.6549,25.7219,25.6549,25.7152,75100.0
2011-11-22 12:55:00,38.39,38.46,38.35,38.45,144200.0,25.7152,25.7621,25.6884,25.7554,144200.0
2011-11-22 13:00:00,38.45,38.52,38.44,38.48,140800.0,25.7554,25.8023,25.7487,25.7755,140800.0
2011-11-22 13:05:00,38.47,38.5,38.39,38.41,96200.0,25.7688,25.7889,25.7152,25.7286,96200.0
2011-11-22 13:10:00,38.41,38.44,38.38,38.44,106900.0,25.7286,25.7487,25.7085,25.7487,106900.0
2011-11-22 13:15:00,38.44,38.55,38.44,38.55,161200.0,25.7487,25.8224,25.7487,25.8224,161200.0
2011-11-22 13:20:00,38.55,38.6,38.52,38.52,124400.0,25.8224,25.8559,25.8023,25.8023,124400.0
2011-11-22 13:25:00,38.53,38.55,38.48,38.49,103400.0,25.809,25.8224,25.7755,25.7822,103400.0
2011-11-22 13:30:00,38.49,38.52,38.48,38.52,72900.0,25.7822,25.8023,25.7755,25.8023,72900.0
2011-11-22 13:35:00,38.53,38.56,38.5,38.55,87100.0,25.809,25.8291,25.7889,25.8224,87100.0
2011-11-22 13:40:00,38.56,38.56,38.49,38.5,185400.0,25.8291,25.8291,25.7822,25.7889,185400.0
2011-11-22 13:45:00,38.5,38.52,38.46,38.52,126700.0,25.7889,25.8023,25.7621,25.8023,126700.0
2011-11-22 13:50:00,38.52,38.53,38.48,38.48,110900.0,25.8023,25.809,25.7755,25.7755,110900.0
2011-11-22 13:55:00,38.48,38.48,38.37,38.39,61200.0,25.7755,25.7755,25.7018,25.7152,61200.0
2011-11-22 14:00:00,38.39,38.41,38.36,38.37,122700.0,25.7152,25.7286,25.6951,25.7018,122700.0
2011-11-22 14:05:00,38.36,38.38,38.35,38.37,88500.0,25.6951,25.7085,25.6884,25.7018,88500.0
2011-11-22 14:10:00,38.38,38.47,38.38,38.42,187800.0,25.7085,25.7688,25.7085,25.7353,187800.0
2011-11-22 14:15:00,38.42,38.45,38.41,38.44,121800.0,25.7353,25.7554,25.7286,25.7487,121800.0
2011-11-22 14:20:00,38.44,38.44,38.3,38.32,100300.0,25.7487,25.7487,25.6549,25.6683,100300.0
2011-11-22 14:25:00,38.31,38.34,38.31,38.33,132600.0,25.6616,25.6817,25.6616,25.675,132600.0
2011-11-22 14:30:00,38.33,38.34,38.27,38.27,121800.0,25.675,25.6817,25.6348,25.6348,121800.0
2011-11-22 14:35:00,38.27,38.3,38.24,38.27,84500.0,25.6348,25.6549,25.6147,25.6348,84500.0
2011-11-22 14:40:00,38.27,38.34,38.26,38.32,252500.0,25.6348,25.6817,25.6281,25.6683,252500.0
2011-11-22 14:45:00,38.32,38.38,38.31,38.32,204900.0,25.6683,25.7085,25.6616,25.6683,204900.0
2011-11-22 14:50:00,38.32,38.33,38.26,38.28,190100.0,25.6683,25.675,25.6281,25.6415,190100.0
2011-11-22 14:55:00,38.27,38.32,38.25,38.3,211300.0,25.6348,25.6683,25.6214,25.6549,211300.0
2011-11-22 15:00:00,38.31,38.34,38.29,38.3,272900.0,25.6616,25.6817,25.6482,25.6549,272900.0
2011-11-22 15:05:00,38.29,38.34,38.26,38.28,192500.0,25.6482,25.6817,25.6281,25.6415,192500.0
2011-11-22 15:10:00,38.29,38.31,38.26,38.29,169400.0,25.6482,25.6616,25.6281,25.6482,169400.0
2011-11-22 15:15:00,38.29,38.34,38.27,38.32,230700.0,25.6482,25.6817,25.6348,25.6683,230700.0
2011-11-22 15:20:00,38.32,38.36,38.29,38.34,119800.0,25.6683,25.6951,25.6482,25.6817,119800.0
2011-11-22 15:25:00,38.35,38.4,38.34,38.34,111300.0,25.6884,25.7219,25.6817,25.6817,111300.0
2011-11-22 15:30:00,38.34,38.4,38.32,38.35,132400.0,25.6817,25.7219,25.6683,25.6884,132400.0
2011-11-22 15:35:00,38.36,38.39,38.3,38.3,195500.0,25.6951,25.7152,25.6549,25.6549,195500.0
2011-11-22 15:40:00,38.3,38.35,38.29,38.3,246900.0,25.6549,25.6884,25.6482,25.6549,246900.0
2011-11-22 15:45:00,38.3,38.39,38.3,38.38,300500.0,25.6549,25.7152,25.6549,25.7085,300500.0
2011-11-22 15:50:00,38.37,38.43,38.33,38.42,328600.0,25.7018,25.742,25.675,25.7353,328600.0
2011-11-22 15:55:00,38.43,38.43,38.32,38.32,519500.0,25.742,25.742,25.6683,25.6683,519500.0
2011-11-23 09:30:00,37.69,37.72,37.61,37.67,678300.0,25.2463,25.2664,25.1927,25.2329,678300.0
2011-11-23 09:35:00,37.67,37.72,37.64,37.67,309100.0,25.2329,25.2664,25.2128,25.2329,309100.0
2011-11-23 09:40:00,37.67,37.69,37.57,37.6,515000.0,25.2329,25.2463,25.1659,25.186,515000.0
2011-11-23 09:45:00,37.59,37.66,37.57,37.64,348300.0,25.1793,25.2262,25.1659,25.2128,348300.0
2011-11-23 09:50:00,37.64,37.66,37.59,37.64,370600.0,25.2128,25.2262,25.1793,25.2128,370600.0
2011-11-23 09:55:00,37.64,37.64,37.5,37.51,281900.0,25.2128,25.2128,25.119,25.1257,281900.0
2011-11-23 10:00:00,37.5,37.51,37.44,37.49,241500.0,25.119,25.1257,25.0788,25.1123,241500.0
2011-11-23 10:05:00,37.49,37.5,37.45,37.49,254600.0,25.1123,25.119,25.0855,25.1123,254600.0
2011-11-23 10:10:00,37.48,37.49,37.37,37.37,385900.0,25.1056,25.1123,25.032,25.032,385900.0
2011-11-23 10:15:00,37.38,37.4,37.3,37.32,465400.0,25.0387,25.0521,24.9851,24.9985,465400.0
2011-11-23 10:20:00,37.31,37.38,37.31,37.35,192300.0,24.9918,25.0387,24.9918,25.0186,192300.0
2011-11-23 10:25:00,37.35,37.37,37.3,37.35,331700.0,25.0186,25.032,24.9851,25.0186,331700.0
2011-11-23 10:30:00,37.35,37.36,37.28,37.36,241100.0,25.0186,25.0253,24.9717,25.0253,241100.0
2011-11-23 10:35:00,37.36,37.44,37.35,37.42,258000.0,25.0253,25.0788,25.0186,25.0654,258000.0
2011-11-23 10:40:00,37.42,37.44,37.33,37.38,405000.0,25.0654,25.0788,25.0052,25.0387,405000.0
2011-11-23 10:45:00,37.38,37.39,37.33,37.36,258100.0,25.0387,25.0454,25.0052,25.0253,258100.0
2011-11-23 10:50:00,37.37,37.45,37.36,37.45,316900.0,25.032,25.0855,25.0253,25.0855,316900.0
2011-11-23 10:55:00,37.45,37.46,37.4,37.4,221700.0,25.0855,25.0922,25.0521,25.0521,221700.0
2011-11-23 11:00:00,37.4,37.46,37.38,37.39,212100.0,25.0521,25.0922,25.0387,25.0454,212100.0
2011-11-23 11:05:00,37.39,37.41,37.26,37.29,493700.0,25.0454,25.0587,24.9583,24.9784,493700.0
2011-11-23 11:10:00,37.28,37.3,37.23,37.24,325200.0,24.9717,24.9851,24.9382,24.9449,325200.0
2011-11-23 11:15:00,37.25,37.29,37.2,37.29,476000.0,24.9516,24.9784,24.9181,24.9784,476000.0
2011-11-23 11:20:00,37.29,37.29,37.24,37.29,313100.0,24.9784,24.9784,24.9449,24.9784,313100.0
2011-11-23 11:25:00,37.28,37.34,37.24,37.24,597300.0,24.9717,25.0119,24.9449,24.9449,597300.0
2011-11-23 11:30:00,37.24,37.27,37.22,37.25,329600.0,24.9449,24.965,24.9315,24.9516,329600.0
2011-11-23 11:35:00,37.25,37.32,37.22,37.31,492800.0,24.9516,24.9985,24.9315,24.9918,492800.0
2011-11-23 11:40:00,37.3,37.31,37.24,37.28,448700.0,24.9851,24.9918,24.9449,24.9717,448700.0
2011-11-23 11:45:00,37.28,37.31,37.25,37.3,299200.0,24.9717,24.9918,24.9516,24.9851,299200.0
2011-11-23 11:50:00,37.31,37.36,37.29,37.34,221200.0,24.9918,25.0253,24.9784,25.0119,221200.0
2011-11-23 11:55:00,37.34,37.34,37.29,37.3,312000.0,25.0119,25.0119,24.9784,24.9851,312000.0
2011-11-23 12:00:00,37.3,37.37,37.3,37.37,423000.0,24.9851,25.032,24.9851,25.032,423000.0
2011-11-23 12:05:00,37.37,37.4,37.35,37.4,420900.0,25.032,25.0521,25.0186,25.0521,420900.0
2011-11-23 12:10:00,37.39,37.4,37.36,37.37,354200.0,25.0454,25.0521,25.0253,25.032,354200.0
2011-11-23 12:15:00,37.36,37.37,37.33,37.34,297100.0,25.0253,25.032,25.0052,25.0119,297100.0
2011-11-23 12:20:00,37.34,37.37,37.34,37.36,190500.0,25.0119,25.032,25.0119,25.0253,190500.0
2011-11-23 12:25:00,37.37,37.41,37.33,37.34,233300.0,25.032,25.0587,25.0052,25.0119,233300.0
2011-11-23 12:30:00,37.33,37.34,37.29,37.29,147300.0,25.0052,25.0119,24.9784,24.9784,147300.0
2011-11-23 12:35:00,37.29,37.34,37.29,37.29,247200.0,24.9784,25.0119,24.9784,24.9784,247200.0
2011-11-23 12:40:00,37.29,37.34,37.29,37.33,111400.0,24.9784,25.0119,24.9784,25.0052,111400.0
2011-11-23 12:45:00,37.33,37.4,37.31,37.38,298100.0,25.0052,25.0521,24.9918,25.0387,298100.0
2011-11-23 12:50:00,37.38,37.46,37.37,37.46,438200.0,25.0387,25.0922,25.032,25.0922,438200.0
2011-11-23 12:55:00,37.46,37.49,37.43,37.45,192900.0,25.0922,25.1123,25.0721,25.0855,192900.0
2011-11-23 13:00:00,37.44,37.47,37.42,37.46,130600.0,25.0788,25.0989,25.0654,25.0922,130600.0
2011-11-23 13:05:00,37.46,37.48,37.45,37.46,219300.0,25.0922,25.1056,25.0855,25.0922,219300.0
2011-11-23 13:10:00,37.47,37.47,37.37,37.38,175300.0,25.0989,25.0989,25.032,25.0387,175300.0
2011-11-23 13:15:00,37.38,37.38,37.35,37.38,147400.0,25.0387,25.0387,25.0186,25.0387,147400.0
2011-11-23 13:20:00,37.38,37.4,37.34,37.35,170900.0,25.0387,25.0521,25.0119,25.0186,170900.0
2011-11-23 13:25:00,37.34,37.43,37.34,37.43,132800.0,25.0119,25.0721,25.0119,25.0721,132800.0
2011-11-23 13:30:00,37.43,37.45,37.39,37.39,258700.0,25.0721,25.0855,25.0454,25.0454,258700.0
2011-11-23 13:35:00,37.39,37.4,37.35,37.35,160200.0,25.0454,25.0521,25.0186,25.0186,160200.0
2011-11-23 13:40:00,37.35,37.36,37.26,37.27,430300.0,25.0186,25.0253,24.9583,24.965,430300.0
2011-11-23 13:45:00,37.27,37.33,37.27,37.31,178600.0,24.965,25.0052,24.965,24.9918,178600.0
2011-11-23 13:50:00,37.3,37.35,37.3,37.32,201400.0,24.9851,25.0186,24.9851,24.9985,201400.0
2011-11-23 13:55:00,37.33,37.33,37.22,37.24,228800.0,25.0052,25.0052,24.9315,24.9449,228800.0
2011-11-23 14:00:00,37.23,37.28,37.2,37.26,281500.0,24.9382,24.9717,24.9181,24.9583,281500.0
2011-11-23 14:05:00,37.25,37.25,37.19,37.24,200900.0,24.9516,24.9516,24.9114,24.9449,200900.0
2011-11-23 14:10:00,37.24,37.24,37.16,37.17,251900.0,24.9449,24.9449,24.8913,24.898,251900.0
2011-11-23 14:15:00,37.17,37.19,37.14,37.19,153700.0,24.898,24.9114,24.8779,24.9114,153700.0
2011-11-23 14:20:00,37.18,37.19,37.15,37.18,328000.0,24.9047,24.9114,24.8846,24.9047,328000.0
2011-11-23 14:25:00,37.18,37.18,37.13,37.16,184100.0,24.9047,24.9047,24.8712,24.8913,184100.0
2011-11-23 14:30:00,37.16,37.22,37.16,37.2,184900.0,24.8913,24.9315,24.8913,24.9181,184900.0
2011-11-23 14:35:00,37.2,37.24,37.2,37.21,194000.0,24.9181,24.9449,24.9181,24.9248,194000.0
2011-11-23 14:40:00,37.21,37.24,37.19,37.2,205100.0,24.9248,24.9449,24.9114,24.9181,205100.0
2011-11-23 14:45:00,37.19,37.25,37.19,37.25,280500.0,24.9114,24.9516,24.9114,24.9516,280500.0
2011-11-23 14:50:00,37.25,37.27,37.24,37.27,201500.0,24.9516,24.965,24.9449,24.965,201500.0
2011-11-23 14:55:00,37.27,37.27,37.23,37.24,155800.0,24.965,24.965,24.9382,24.9449,155800.0
2011-11-23 15:00:00,37.23,37.32,37.19,37.28,288600.0,24.9382,24.9985,24.9114,24.9717,288600.0
2011-11-23 15:05:00,37.28,37.32,37.26,37.28,251700.0,24.9717,24.9985,24.9583,24.9717,251700.0
2011-11-23 15:10:00,37.27,37.36,37.27,37.35,231700.0,24.965,25.0253,24.965,25.0186,231700.0
2011-11-23 15:15:00,37.35,37.37,37.3,37.3,294300.0,25.0186,25.032,24.9851,24.9851,294300.0
2011-11-23 15:20:00,37.3,37.35,37.25,37.27,434100.0,24.9851,25.0186,24.9516,24.965,434100.0
2011-11-23 15:25:00,37.28,37.3,37.25,37.26,413200.0,24.9717,24.9851,24.9516,24.9583,413200.0
2011-11-23 15:30:00,37.26,37.3,37.22,37.26,769300.0,24.9583,24.9851,24.9315,24.9583,769300.0
2011-11-23 15:35:00,37.27,37.31,37.27,37.28,353100.0,24.965,24.9918,24.965,24.9717,353100.0
2011-11-23 15:40:00,37.29,37.43,37.28,37.41,553800.0,24.9784,25.0721,24.9717,25.0587,553800.0
2011-11-23 15:45:00,37.41,37.41,37.34,37.37,589900.0,25.0587,25.0587,25.0119,25.032,589900.0
2011-11-23 15:50:00,37.37,37.38,37.33,37.36,702500.0,25.032,25.0387,25.0052,25.0253,702500.0
2011-11-23 15:55:00,37.35,37.35,37.19,37.19,1386600.0,25.0186,25.0186,24.9114,24.9114,1386600.0
2011-11-25 09:30:00,37.21,37.25,37.15,37.23,533600.0,24.9248,24.9516,24.8846,24.9382,533600.0
2011-11-25 09:35:00,37.24,37.46,37.24,37.38,380100.0,24.9449,25.0922,24.9449,25.0387,380100.0
2011-11-25 09:40:00,37.39,37.52,37.39,37.52,157000.0,25.0454,25.1324,25.0454,25.1324,157000.0
2011-11-25 09:45:00,37.51,37.51,37.32,37.32,356000.0,25.1257,25.1257,24.9985,24.9985,356000.0
2011-11-25 09:50:00,37.32,37.42,37.31,37.37,494000.0,24.9985,25.0654,24.9918,25.032,494000.0
2011-11-25 09:55:00,37.37,37.43,37.31,37.31,649400.0,25.032,25.0721,24.9918,24.9918,649400.0
2011-11-25 10:00:00,37.31,37.44,37.3,37.43,461200.0,24.9918,25.0788,24.9851,25.0721,461200.0
2011-11-25 10:05:00,37.43,37.53,37.42,37.52,336600.0,25.0721,25.1391,25.0654,25.1324,336600.0
2011-11-25 10:10:00,37.51,37.54,37.48,37.51,375900.0,25.1257,25.1458,25.1056,25.1257,375900.0
2011-11-25 10:15:00,37.51,37.54,37.45,37.53,242600.0,25.1257,25.1458,25.0855,25.1391,242600.0
2011-11-25 10:20:00,37.53,37.54,37.5,37.51,144900.0,25.1391,25.1458,25.119,25.1257,144900.0
2011-11-25 10:25:00,37.52,37.54,37.42,37.45,207400.0,25.1324,25.1458,25.0654,25.0855,207400.0
2011-11-25 10:30:00,37.45,37.52,37.43,37.5,117400.0,25.0855,25.1324,25.0721,25.119,117400.0
2011-11-25 10:35:00,37.5,37.56,37.48,37.53,157100.0,25.119,25.1592,25.1056,25.1391,157100.0
2011-11-25 10:40:00,37.52,37.57,37.51,37.56,80900.0,25.1324,25.1659,25.1257,25.1592,80900.0
2011-11-25 10:45:00,37.56,37.59,37.51,37.53,148400.0,25.1592,25.1793,25.1257,25.1391,148400.0
2011-11-25 10:50:00,37.53,37.57,37.5,37.5,108100.0,25.1391,25.1659,25.119,25.119,108100.0
2011-11-25 10:55:00,37.5,37.52,37.44,37.44,203400.0,25.119,25.1324,25.0788,25.0788,203400.0
2011-11-25 11:00:00,37.45,37.47,37.38,37.4,129100.0,25.0855,25.0989,25.0387,25.0521,129100.0
2011-11-25 11:05:00,37.4,37.46,37.4,37.44,105200.0,25.0521,25.0922,25.0521,25.0788,105200.0
2011-11-25 11:10:00,37.44,37.5,37.43,37.44,117400.0,25.0788,25.119,25.0721,25.0788,117400.0
2011-11-25 11:15:00,37.44,37.47,37.4,37.47,105200.0,25.0788,25.0989,25.0521,25.0989,105200.0
2011-11-25 11:20:00,37.46,37.47,37.43,37.45,97300.0,25.0922,25.0989,25.0721,25.0855,97300.0
2011-11-25 11:25:00,37.44,37.45,37.37,37.37,91200.0,25.0788,25.0855,25.032,25.032,91200.0
2011-11-25 11:30:00,37.37,37.41,37.35,37.39,170900.0,25.032,25.0587,25.0186,25.0454,170900.0
2011-11-25 11:35:00,37.39,37.39,37.3,37.31,179000.0,25.0454,25.0454,24.9851,24.9918,179000.0
2011-11-25 11:40:00,37.31,37.33,37.23,37.23,160600.0,24.9918,25.0052,24.9382,24.9382,160600.0
2011-11-25 11:45:00,37.22,37.23,37.17,37.22,118400.0,24.9315,24.9382,24.898,24.9315,118400.0
2011-11-25 11:50:00,37.21,37.23,37.12,37.13,160300.0,24.9248,24.9382,24.8645,24.8712,160300.0
2011-11-25 11:55:00,37.12,37.18,37.12,37.17,88800.0,24.8645,24.9047,24.8645,24.898,88800.0
2011-11-25 12:00:00,37.16,37.19,37.14,37.15,111800.0,24.8913,24.9114,24.8779,24.8846,111800.0
2011-11-25 12:05:00,37.15,37.16,37.1,37.11,128800.0,24.8846,24.8913,24.8511,24.8578,128800.0
2011-11-25 12:10:00,37.11,37.12,37.07,37.11,118000.0,24.8578,24.8645,24.831,24.8578,118000.0
2011-11-25 12:15:00,37.1,37.11,37.06,37.08,103400.0,24.8511,24.8578,24.8243,24.8377,103400.0
2011-11-25 12:20:00,37.08,37.09,37.04,37.06,86100.0,24.8377,24.8444,24.8109,24.8243,86100.0
2011-11-25 12:25:00,37.06,37.18,37.06,37.18,51900.0,24.8243,24.9047,24.8243,24.9047,51900.0
2011-11-25 12:30:00,37.17,37.18,37.12,37.18,55900.0,24.898,24.9047,24.8645,24.9047,55900.0
2011-11-25 12:35:00,37.17,37.19,37.09,37.1,99300.0,24.898,24.9114,24.8444,24.8511,99300.0
2011-11-25 12:40:00,37.09,37.11,37.04,37.06,99100.0,24.8444,24.8578,24.8109,24.8243,99100.0
2011-11-25 12:45:00,37.06,37.12,37.06,37.12,91400.0,24.8243,24.8645,24.8243,24.8645,91400.0
2011-11-25 12:50:00,37.12,37.17,37.11,37.13,393500.0,24.8645,24.898,24.8578,24.8712,393500.0
2011-11-25 12:55:00,37.12,37.13,37.02,37.03,355100.0,24.8645,24.8712,24.7975,24.8042,355100.0
2011-11-28 09:30:00,38.64,38.68,38.55,38.55,545100.0,25.8827,25.9094,25.8224,25.8224,545100.0
2011-11-28 09:35:00,38.55,38.61,38.48,38.59,507300.0,25.8224,25.8626,25.7755,25.8492,507300.0
2011-11-28 09:40:00,38.59,38.65,38.58,38.62,350000.0,25.8492,25.8894,25.8425,25.8693,350000.0
2011-11-28 09:45:00,38.62,38.63,38.5,38.51,374700.0,25.8693,25.876,25.7889,25.7956,374700.0
2011-11-28 09:50:00,38.52,38.59,38.5,38.58,842000.0,25.8023,25.8492,25.7889,25.8425,842000.0
2011-11-28 09:55:00,38.58,38.64,38.58,38.59,161800.0,25.8425,25.8827,25.8425,25.8492,161800.0
2011-11-28 10:00:00,38.58,38.59,38.51,38.52,166200.0,25.8425,25.8492,25.7956,25.8023,166200.0
2011-11-28 10:05:00,38.53,38.58,38.52,38.57,206200.0,25.809,25.8425,25.8023,25.8358,206200.0
2011-11-28 10:10:00,38.56,38.6,38.54,38.56,135500.0,25.8291,25.8559,25.8157,25.8291,135500.0
2011-11-28 10:15:00,38.56,38.63,38.56,38.62,90300.0,25.8291,25.876,25.8291,25.8693,90300.0
2011-11-28 10:20:00,38.63,38.63,38.57,38.58,77600.0,25.876,25.876,25.8358,25.8425,77600.0
2011-11-28 10:25:00,38.58,38.63,38.58,38.6,829300.0,25.8425,25.876,25.8425,25.8559,829300.0
2011-11-28 10:30:00,38.61,38.7,38.61,38.67,610400.0,25.8626,25.9228,25.8626,25.9027,610400.0
2011-11-28 10:35:00,38.67,38.75,38.65,38.66,332600.0,25.9027,25.9563,25.8894,25.8961,332600.0
2011-11-28 10:40:00,38.66,38.68,38.65,38.67,167800.0,25.8961,25.9094,25.8894,25.9027,167800.0
2011-11-28 10:45:00,38.66,38.67,38.62,38.62,124000.0,25.8961,25.9027,25.8693,25.8693,124000.0
2011-11-28 10:50:00,38.62,38.64,38.58,38.64,253100.0,25.8693,25.8827,25.8425,25.8827,253100.0
2011-11-28 10:55:00,38.63,38.64,38.6,38.61,190700.0,25.876,25.8827,25.8559,25.8626,190700.0
2011-11-28 11:00:00,38.61,38.67,38.61,38.61,137600.0,25.8626,25.9027,25.8626,25.8626,137600.0
2011-11-28 11:05:00,38.61,38.62,38.58,38.6,190600.0,25.8626,25.8693,25.8425,25.8559,190600.0
2011-11-28 11:10:00,38.6,38.65,38.59,38.61,119100.0,25.8559,25.8894,25.8492,25.8626,119100.0
2011-11-28 11:15:00,38.61,38.65,38.59,38.65,146800.0,25.8626,25.8894,25.8492,25.8894,146800.0
2011-11-28 11:20:00,38.64,38.65,38.61,38.63,203000.0,25.8827,25.8894,25.8626,25.876,203000.0
2011-11-28 11:25:00,38.63,38.69,38.61,38.68,106200.0,25.876,25.9161,25.8626,25.9094,106200.0
2011-11-28 11:30:00,38.68,38.74,38.68,38.69,99500.0,25.9094,25.9496,25.9094,25.9161,99500.0
2011-11-28 11:35:00,38.69,38.69,38.64,38.66,188600.0,25.9161,25.9161,25.8827,25.8961,188600.0
2011-11-28 11:40:00,38.66,38.69,38.64,38.65,163900.0,25.8961,25.9161,25.8827,25.8894,163900.0
2011-11-28 11:45:00,38.65,38.69,38.64,38.67,177200.0,25.8894,25.9161,25.8827,25.9027,177200.0
2011-11-28 11:50:00,38.67,38.67,38.61,38.65,108000.0,25.9027,25.9027,25.8626,25.8894,108000.0
2011-11-28 11:55:00,38.64,38.66,38.63,38.63,109700.0,25.8827,25.8961,25.876,25.876,109700.0
2011-11-28 12:00:00,38.63,38.64,38.61,38.63,116500.0,25.876,25.8827,25.8626,25.876,116500.0
2011-11-28 12:05:00,38.63,38.67,38.61,38.61,202100.0,25.876,25.9027,25.8626,25.8626,202100.0
2011-11-28 12:10:00,38.62,38.66,38.62,38.64,76500.0,25.8693,25.8961,25.8693,25.8827,76500.0
2011-11-28 12:15:00,38.64,38.66,38.62,38.64,99900.0,25.8827,25.8961,25.8693,25.8827,99900.0
2011-11-28 12:20:00,38.64,38.65,38.62,38.64,78300.0,25.8827,25.8894,25.8693,25.8827,78300.0
2011-11-28 12:25:00,38.64,38.64,38.58,38.58,203500.0,25.8827,25.8827,25.8425,25.8425,203500.0
2011-11-28 12:30:00,38.58,38.59,38.52,38.56,294300.0,25.8425,25.8492,25.8023,25.8291,294300.0
2011-11-28 12:35:00,38.55,38.56,38.52,38.56,639100.0,25.8224,25.8291,25.8023,25.8291,639100.0
2011-11-28 12:40:00,38.56,38.57,38.53,38.53,402900.0,25.8291,25.8358,25.809,25.809,402900.0
2011-11-28 12:45:00,38.53,38.55,38.53,38.55,281800.0,25.809,25.8224,25.809,25.8224,281800.0
2011-11-28 12:50:00,38.55,38.55,38.52,38.52,354700.0,25.8224,25.8224,25.8023,25.8023,354700.0
2011-11-28 12:55:00,38.53,38.55,38.51,38.53,100700.0,25.809,25.8224,25.7956,25.809,100700.0
2011-11-28 13:00:00,38.53,38.56,38.51,38.53,113200.0,25.809,25.8291,25.7956,25.809,113200.0
2011-11-28 13:05:00,38.54,38.55,38.52,38.55,104600.0,25.8157,25.8224,25.8023,25.8224,104600.0
2011-11-28 13:10:00,38.55,38.58,38.55,38.58,170400.0,25.8224,25.8425,25.8224,25.8425,170400.0
2011-11-28 13:15:00,38.58,38.62,38.57,38.62,266000.0,25.8425,25.8693,25.8358,25.8693,266000.0
2011-11-28 13:20:00,38.62,38.69,38.61,38.66,168400.0,25.8693,25.9161,25.8626,25.8961,168400.0
2011-11-28 13:25:00,38.66,38.68,38.65,38.68,100500.0,25.8961,25.9094,25.8894,25.9094,100500.0
2011-11-28 13:30:00,38.68,38.71,38.66,38.66,190100.0,25.9094,25.9295,25.8961,25.8961,190100.0
2011-11-28 13:35:00,38.67,38.69,38.65,38.67,97000.0,25.9027,25.9161,25.8894,25.9027,97000.0
2011-11-28 13:40:00,38.66,38.68,38.65,38.65,68100.0,25.8961,25.9094,25.8894,25.8894,68100.0
2011-11-28 13:45:00,38.66,38.66,38.64,38.64,50000.0,25.8961,25.8961,25.8827,25.8827,50000.0
2011-11-28 13:50:00,38.64,38.65,38.57,38.58,92200.0,25.8827,25.8894,25.8358,25.8425,92200.0
2011-11-28 13:55:00,38.57,38.59,38.53,38.55,72300.0,25.8358,25.8492,25.809,25.8224,72300.0
2011-11-28 14:00:00,38.54,38.6,38.53,38.6,132100.0,25.8157,25.8559,25.809,25.8559,132100.0
2011-11-28 14:05:00,38.6,38.64,38.58,38.62,82500.0,25.8559,25.8827,25.8425,25.8693,82500.0
2011-11-28 14:10:00,38.62,38.65,38.62,38.64,104500.0,25.8693,25.8894,25.8693,25.8827,104500.0
2011-11-28 14:15:00,38.64,38.66,38.63,38.64,181700.0,25.8827,25.8961,25.876,25.8827,181700.0
2011-11-28 14:20:00,38.64,38.68,38.59,38.6,147600.0,25.8827,25.9094,25.8492,25.8559,147600.0
2011-11-28 14:25:00,38.6,38.61,38.56,38.58,147300.0,25.8559,25.8626,25.8291,25.8425,147300.0
2011-11-28 14:30:00,38.58,38.59,38.55,38.55,81500.0,25.8425,25.8492,25.8224,25.8224,81500.0
2011-11-28 14:35:00,38.55,38.58,38.53,38.55,215700.0,25.8224,25.8425,25.809,25.8224,215700.0
2011-11-28 14:40:00,38.55,38.57,38.54,38.57,162200.0,25.8224,25.8358,25.8157,25.8358,162200.0
2011-11-28 14:45:00,38.57,38.57,38.54,38.54,137400.0,25.8358,25.8358,25.8157,25.8157,137400.0
2011-11-28 14:50:00,38.54,38.54,38.45,38.48,132000.0,25.8157,25.8157,25.7554,25.7755,132000.0
2011-11-28 14:55:00,38.48,38.5,38.45,38.48,91600.0,25.7755,25.7889,25.7554,25.7755,91600.0
2011-11-28 15:00:00,38.48,38.53,38.48,38.51,80700.0,25.7755,25.809,25.7755,25.7956,80700.0
2011-11-28 15:05:00,38.51,38.52,38.37,38.38,228900.0,25.7956,25.8023,25.7018,25.7085,228900.0
2011-11-28 15:10:00,38.39,38.43,38.37,38.4,133300.0,25.7152,25.742,25.7018,25.7219,133300.0
2011-11-28 15:15:00,38.39,38.4,38.31,38.37,202400.0,25.7152,25.7219,25.6616,25.7018,202400.0
2011-11-28 15:20:00,38.38,38.44,38.33,38.44,242100.0,25.7085,25.7487,25.675,25.7487,242100.0
2011-11-28 15:25:00,38.44,38.44,38.36,38.37,260200.0,25.7487,25.7487,25.6951,25.7018,260200.0
2011-11-28 15:30:00,38.38,38.46,38.35,38.41,305800.0,25.7085,25.7621,25.6884,25.7286,305800.0
2011-11-28 15:35:00,38.41,38.49,38.4,38.45,252400.0,25.7286,25.7822,25.7219,25.7554,252400.0
2011-11-28 15:40:00,38.45,38.46,38.39,38.45,256100.0,25.7554,25.7621,25.7152,25.7554,256100.0
2011-11-28 15:45:00,38.45,38.47,38.36,38.38,496000.0,25.7554,25.7688,25.6951,25.7085,496000.0
2011-11-28 15:50:00,38.39,38.46,38.37,38.45,278000.0,25.7152,25.7621,25.7018,25.7554,278000.0
2011-11-28 15:55:00,38.45,38.65,38.45,38.62,1715000.0,25.7554,25.8894,25.7554,25.8693,1715000.0
2011-11-29 09:30:00,38.53,38.57,38.45,38.47,960600.0,25.809,25.8358,25.7554,25.7688,960600.0
2011-11-29 09:35:00,38.46,38.52,38.44,38.52,237000.0,25.7621,25.8023,25.7487,25.8023,237000.0
2011-11-29 09:40:00,38.52,38.63,38.52,38.61,325500.0,25.8023,25.876,25.8023,25.8626,325500.0
2011-11-29 09:45:00,38.61,38.65,38.59,38.65,295900.0,25.8626,25.8894,25.8492,25.8894,295900.0
2011-11-29 09:50:00,38.65,38.76,38.65,38.74,431800.0,25.8894,25.963,25.8894,25.9496,431800.0
2011-11-29 09:55:00,38.75,38.77,38.71,38.77,432400.0,25.9563,25.9697,25.9295,25.9697,432400.0
2011-11-29 10:00:00,38.74,38.89,38.73,38.76,1049600.0,25.9496,26.0501,25.9429,25.963,1049600.0
2011-11-29 10:05:00,38.76,38.82,38.73,38.81,410700.0,25.963,26.0032,25.9429,25.9965,410700.0
2011-11-29 10:10:00,38.8,38.86,38.8,38.86,108700.0,25.9898,26.03,25.9898,26.03,108700.0
2011-11-29 10:15:00,38.86,38.98,38.86,38.95,238500.0,26.03,26.1104,26.03,26.0903,238500.0
2011-11-29 10:20:00,38.95,39.0,38.93,38.98,212500.0,26.0903,26.1238,26.0769,26.1104,212500.0
2011-11-29 10:25:00,38.98,39.01,38.93,38.93,88800.0,26.1104,26.1305,26.0769,26.0769,88800.0
2011-11-29 10:30:00,38.93,38.93,38.87,38.89,71300.0,26.0769,26.0769,26.0367,26.0501,71300.0
2011-11-29 10:35:00,38.89,38.89,38.85,38.88,209700.0,26.0501,26.0501,26.0233,26.0434,209700.0
2011-11-29 10:40:00,38.89,38.93,38.88,38.9,63300.0,26.0501,26.0769,26.0434,26.0568,63300.0
2011-11-29 10:45:00,38.9,38.9,38.78,38.79,110100.0,26.0568,26.0568,25.9764,25.9831,110100.0
2011-11-29 10:50:00,38.79,38.84,38.77,38.79,96300.0,25.9831,26.0166,25.9697,25.9831,96300.0
2011-11-29 10:55:00,38.79,38.8,38.72,38.77,103800.0,25.9831,25.9898,25.9362,25.9697,103800.0
2011-11-29 11:00:00,38.76,38.79,38.69,38.71,74600.0,25.963,25.9831,25.9161,25.9295,74600.0
2011-11-29 11:05:00,38.7,38.71,38.61,38.65,140900.0,25.9228,25.9295,25.8626,25.8894,140900.0
2011-11-29 11:10:00,38.67,38.73,38.67,38.7,172700.0,25.9027,25.9429,25.9027,25.9228,172700.0
2011-11-29 11:15:00,38.7,38.79,38.7,38.78,190000.0,25.9228,25.9831,25.9228,25.9764,190000.0
2011-11-29 11:20:00,38.77,38.79,38.73,38.73,153400.0,25.9697,25.9831,25.9429,25.9429,153400.0
2011-11-29 11:25:00,38.74,38.83,38.74,38.81,356100.0,25.9496,26.0099,25.9496,25.9965,356100.0
2011-11-29 11:30:00,38.81,38.87,38.81,38.84,48900.0,25.9965,26.0367,25.9965,26.0166,48900.0
2011-11-29 11:35:00,38.84,38.9,38.84,38.87,65900.0,26.0166,26.0568,26.0166,26.0367,65900.0
2011-11-29 11:40:00,38.86,38.89,38.78,38.79,214900.0,26.03,26.0501,25.9764,25.9831,214900.0
2011-11-29 11:45:00,38.78,38.81,38.77,38.8,152200.0,25.9764,25.9965,25.9697,25.9898,152200.0
2011-11-29 11:50:00,38.81,38.83,38.71,38.73,69600.0,25.9965,26.0099,25.9295,25.9429,69600.0
2011-11-29 11:55:00,38.72,38.73,38.68,38.72,107100.0,25.9362,25.9429,25.9094,25.9362,107100.0
2011-11-29 12:00:00,38.72,38.76,38.71,38.76,28200.0,25.9362,25.963,25.9295,25.963,28200.0
2011-11-29 12:05:00,38.76,38.82,38.75,38.82,41800.0,25.963,26.0032,25.9563,26.0032,41800.0
2011-11-29 12:10:00,38.82,38.82,38.78,38.8,39000.0,26.0032,26.0032,25.9764,25.9898,39000.0
2011-11-29 12:15:00,38.8,38.82,38.78,38.8,36700.0,25.9898,26.0032,25.9764,25.9898,36700.0
2011-11-29 12:20:00,38.8,38.8,38.76,38.77,25200.0,25.9898,25.9898,25.963,25.9697,25200.0
2011-11-29 12:25:00,38.77,38.8,38.75,38.8,47200.0,25.9697,25.9898,25.9563,25.9898,47200.0
2011-11-29 12:30:00,38.79,38.79,38.76,38.79,63000.0,25.9831,25.9831,25.963,25.9831,63000.0
2011-11-29 12:35:00,38.79,38.8,38.74,38.76,85900.0,25.9831,25.9898,25.9496,25.963,85900.0
2011-11-29 12:40:00,38.75,38.78,38.69,38.7,49500.0,25.9563,25.9764,25.9161,25.9228,49500.0
2011-11-29 12:45:00,38.69,38.74,38.68,38.72,56900.0,25.9161,25.9496,25.9094,25.9362,56900.0
2011-11-29 12:50:00,38.72,38.74,38.7,38.7,63000.0,25.9362,25.9496,25.9228,25.9228,63000.0
2011-11-29 12:55:00,38.7,38.75,38.69,38.73,45600.0,25.9228,25.9563,25.9161,25.9429,45600.0
2011-11-29 13:00:00,38.73,38.73,38.68,38.69,37100.0,25.9429,25.9429,25.9094,25.9161,37100.0
2011-11-29 13:05:00,38.69,38.69,38.6,38.64,121300.0,25.9161,25.9161,25.8559,25.8827,121300.0
2011-11-29 13:10:00,38.63,38.68,38.62,38.68,207900.0,25.876,25.9094,25.8693,25.9094,207900.0
2011-11-29 13:15:00,38.67,38.69,38.65,38.65,58400.0,25.9027,25.9161,25.8894,25.8894,58400.0
2011-11-29 13:20:00,38.65,38.72,38.65,38.7,126100.0,25.8894,25.9362,25.8894,25.9228,126100.0
2011-11-29 13:25:00,38.7,38.72,38.67,38.67,106300.0,25.9228,25.9362,25.9027,25.9027,106300.0
2011-11-29 13:30:00,38.68,38.68,38.61,38.61,123100.0,25.9094,25.9094,25.8626,25.8626,123100.0
2011-11-29 13:35:00,38.61,38.67,38.57,38.67,153500.0,25.8626,25.9027,25.8358,25.9027,153500.0
2011-11-29 13:40:00,38.67,38.68,38.62,38.63,119200.0,25.9027,25.9094,25.8693,25.876,119200.0
2011-11-29 13:45:00,38.64,38.64,38.58,38.58,120200.0,25.8827,25.8827,25.8425,25.8425,120200.0
2011-11-29 13:50:00,38.59,38.61,38.49,38.5,236200.0,25.8492,25.8626,25.7822,25.7889,236200.0
2011-11-29 13:55:00,38.49,38.5,38.46,38.48,123900.0,25.7822,25.7889,25.7621,25.7755,123900.0
2011-11-29 14:00:00,38.48,38.53,38.44,38.53,122000.0,25.7755,25.809,25.7487,25.809,122000.0
2011-11-29 14:05:00,38.52,38.53,38.48,38.48,181200.0,25.8023,25.809,25.7755,25.7755,181200.0
2011-11-29 14:10:00,38.48,38.5,38.46,38.48,111200.0,25.7755,25.7889,25.7621,25.7755,111200.0
2011-11-29 14:15:00,38.48,38.55,38.45,38.55,123000.0,25.7755,25.8224,25.7554,25.8224,123000.0
2011-11-29 14:20:00,38.54,38.58,38.53,38.58,116000.0,25.8157,25.8425,25.809,25.8425,116000.0
2011-11-29 14:25:00,38.58,38.58,38.53,38.57,87100.0,25.8425,25.8425,25.809,25.8358,87100.0
2011-11-29 14:30:00,38.57,38.64,38.57,38.61,121500.0,25.8358,25.8827,25.8358,25.8626,121500.0
2011-11-29 14:35:00,38.61,38.63,38.55,38.56,122700.0,25.8626,25.876,25.8224,25.8291,122700.0
2011-11-29 14:40:00,38.57,38.61,38.56,38.6,38800.0,25.8358,25.8626,25.8291,25.8559,38800.0
2011-11-29 14:45:00,38.6,38.61,38.53,38.53,105700.0,25.8559,25.8626,25.809,25.809,105700.0
2011-11-29 14:50:00,38.53,38.55,38.5,38.54,234100.0,25.809,25.8224,25.7889,25.8157,234100.0
2011-11-29 14:55:00,38.54,38.58,38.51,38.53,135500.0,25.8157,25.8425,25.7956,25.809,135500.0
2011-11-29 15:00:00,38.53,38.56,38.52,38.55,105800.0,25.809,25.8291,25.8023,25.8224,105800.0
2011-11-29 15:05:00,38.56,38.56,38.48,38.49,239200.0,25.8291,25.8291,25.7755,25.7822,239200.0
2011-11-29 15:10:00,38.49,38.59,38.48,38.58,230500.0,25.7822,25.8492,25.7755,25.8425,230500.0
2011-11-29 15:15:00,38.59,38.65,38.57,38.61,272100.0,25.8492,25.8894,25.8358,25.8626,272100.0
2011-11-29 15:20:00,38.6,38.63,38.57,38.61,228800.0,25.8559,25.876,25.8358,25.8626,228800.0
2011-11-29 15:25:00,38.61,38.62,38.56,38.56,201200.0,25.8626,25.8693,25.8291,25.8291,201200.0
2011-11-29 15:30:00,38.57,38.63,38.56,38.61,237600.0,25.8358,25.876,25.8291,25.8626,237600.0
2011-11-29 15:35:00,38.6,38.63,38.52,38.53,239100.0,25.8559,25.876,25.8023,25.809,239100.0
2011-11-29 15:40:00,38.54,38.55,38.49,38.52,210500.0,25.8157,25.8224,25.7822,25.8023,210500.0
2011-11-29 15:45:00,38.53,38.57,38.51,38.53,275400.0,25.809,25.8358,25.7956,25.809,275400.0
2011-11-29 15:50:00,38.54,38.54,38.42,38.5,384300.0,25.8157,25.8157,25.7353,25.7889,384300.0
2011-11-29 15:55:00,38.5,38.5,38.43,38.44,697800.0,25.7889,25.7889,25.742,25.7487,697800.0
2011-11-30 09:30:00,40.3,40.32,40.18,40.19,895900.0,26.9946,27.008,26.9142,26.9209,895900.0
2011-11-30 09:35:00,40.18,40.21,40.11,40.14,618000.0,26.9142,26.9343,26.8673,26.8874,618000.0
2011-11-30 09:40:00,40.15,40.3,40.15,40.3,502300.0,26.8941,26.9946,26.8941,26.9946,502300.0
2011-11-30 09:45:00,40.3,40.36,40.29,40.32,375300.0,26.9946,27.0348,26.9879,27.008,375300.0
2011-11-30 09:50:00,40.32,40.36,40.26,40.36,336400.0,27.008,27.0348,26.9678,27.0348,336400.0
2011-11-30 09:55:00,40.36,40.42,40.35,40.37,387400.0,27.0348,27.075,27.0281,27.0415,387400.0
2011-11-30 10:00:00,40.37,40.51,40.37,40.48,404600.0,27.0415,27.1353,27.0415,27.1152,404600.0
2011-11-30 10:05:00,40.48,40.49,40.4,40.41,403500.0,27.1152,27.1219,27.0616,27.0683,403500.0
2011-11-30 10:10:00,40.41,40.46,40.41,40.42,267000.0,27.0683,27.1018,27.0683,27.075,267000.0
2011-11-30 10:15:00,40.42,40.43,40.37,40.41,216600.0,27.075,27.0817,27.0415,27.0683,216600.0
2011-11-30 10:20:00,40.41,40.48,40.4,40.47,277800.0,27.0683,27.1152,27.0616,27.1085,277800.0
2011-11-30 10:25:00,40.47,40.52,40.46,40.52,245200.0,27.1085,27.142,27.1018,27.142,245200.0
2011-11-30 10:30:00,40.5,40.56,40.48,40.55,256000.0,27.1286,27.1687,27.1152,27.1621,256000.0
2011-11-30 10:35:00,40.55,40.62,40.54,40.62,262500.0,27.1621,27.2089,27.1554,27.2089,262500.0
2011-11-30 10:40:00,40.63,40.64,40.59,40.6,265100.0,27.2156,27.2223,27.1888,27.1955,265100.0
2011-11-30 10:45:00,40.59,40.62,40.55,40.58,192100.0,27.1888,27.2089,27.1621,27.1821,192100.0
2011-11-30 10:50:00,40.58,40.63,40.55,40.62,156200.0,27.1821,27.2156,27.1621,27.2089,156200.0
2011-11-30 10:55:00,40.63,40.66,40.61,40.66,183500.0,27.2156,27.2357,27.2022,27.2357,183500.0
2011-11-30 11:00:00,40.66,40.66,40.58,40.58,288200.0,27.2357,27.2357,27.1821,27.1821,288200.0
2011-11-30 11:05:00,40.58,40.6,40.55,40.57,231400.0,27.1821,27.1955,27.1621,27.1754,231400.0
2011-11-30 11:10:00,40.57,40.59,40.53,40.54,217900.0,27.1754,27.1888,27.1487,27.1554,217900.0
2011-11-30 11:15:00,40.54,40.58,40.53,40.57,237900.0,27.1554,27.1821,27.1487,27.1754,237900.0
2011-11-30 11:20:00,40.56,40.57,40.5,40.51,147400.0,27.1687,27.1754,27.1286,27.1353,147400.0
2011-11-30 11:25:00,40.51,40.52,40.44,40.46,302600.0,27.1353,27.142,27.0884,27.1018,302600.0
2011-11-30 11:30:00,40.46,40.49,40.44,40.49,286900.0,27.1018,27.1219,27.0884,27.1219,286900.0
2011-11-30 11:35:00,40.48,40.55,40.48,40.55,150900.0,27.1152,27.1621,27.1152,27.1621,150900.0
2011-11-30 11:40:00,40.55,40.57,40.5,40.51,199800.0,27.1621,27.1754,27.1286,27.1353,199800.0
2011-11-30 11:45:00,40.51,40.57,40.51,40.56,122200.0,27.1353,27.1754,27.1353,27.1687,122200.0
2011-11-30 11:50:00,40.57,40.57,40.51,40.51,165200.0,27.1754,27.1754,27.1353,27.1353,165200.0
2011-11-30 11:55:00,40.51,40.51,40.46,40.5,277400.0,27.1353,27.1353,27.1018,27.1286,277400.0
2011-11-30 12:00:00,40.5,40.5,40.45,40.46,123700.0,27.1286,27.1286,27.0951,27.1018,123700.0
2011-11-30 12:05:00,40.45,40.46,40.44,40.46,104000.0,27.0951,27.1018,27.0884,27.1018,104000.0
2011-11-30 12:10:00,40.46,40.47,40.45,40.46,74200.0,27.1018,27.1085,27.0951,27.1018,74200.0
2011-11-30 12:15:00,40.46,40.49,40.45,40.48,194000.0,27.1018,27.1219,27.0951,27.1152,194000.0
2011-11-30 12:20:00,40.47,40.51,40.46,40.49,191500.0,27.1085,27.1353,27.1018,27.1219,191500.0
2011-11-30 12:25:00,40.49,40.5,40.48,40.48,179200.0,27.1219,27.1286,27.1152,27.1152,179200.0
2011-11-30 12:30:00,40.49,40.52,40.48,40.51,124700.0,27.1219,27.142,27.1152,27.1353,124700.0
2011-11-30 12:35:00,40.52,40.52,40.47,40.48,176900.0,27.142,27.142,27.1085,27.1152,176900.0
2011-11-30 12:40:00,40.48,40.5,40.46,40.48,314700.0,27.1152,27.1286,27.1018,27.1152,314700.0
2011-11-30 12:45:00,40.48,40.5,40.48,40.5,148500.0,27.1152,27.1286,27.1152,27.1286,148500.0
2011-11-30 12:50:00,40.5,40.51,40.49,40.5,215000.0,27.1286,27.1353,27.1219,27.1286,215000.0
2011-11-30 12:55:00,40.51,40.52,40.48,40.5,146900.0,27.1353,27.142,27.1152,27.1286,146900.0
2011-11-30 13:00:00,40.5,40.54,40.49,40.51,165100.0,27.1286,27.1554,27.1219,27.1353,165100.0
2011-11-30 13:05:00,40.52,40.53,40.5,40.51,162000.0,27.142,27.1487,27.1286,27.1353,162000.0
2011-11-30 13:10:00,40.51,40.54,40.51,40.53,188000.0,27.1353,27.1554,27.1353,27.1487,188000.0
2011-11-30 13:15:00,40.53,40.53,40.48,40.48,193700.0,27.1487,27.1487,27.1152,27.1152,193700.0
2011-11-30 13:20:00,40.49,40.49,40.45,40.46,111200.0,27.1219,27.1219,27.0951,27.1018,111200.0
2011-11-30 13:25:00,40.45,40.46,40.42,40.43,156600.0,27.0951,27.1018,27.075,27.0817,156600.0
2011-11-30 13:30:00,40.43,40.48,40.42,40.48,81800.0,27.0817,27.1152,27.075,27.1152,81800.0
2011-11-30 13:35:00,40.48,40.5,40.47,40.47,236000.0,27.1152,27.1286,27.1085,27.1085,236000.0
2011-11-30 13:40:00,40.47,40.47,40.44,40.44,81500.0,27.1085,27.1085,27.0884,27.0884,81500.0
2011-11-30 13:45:00,40.45,40.48,40.43,40.44,218400.0,27.0951,27.1152,27.0817,27.0884,218400.0
2011-11-30 13:50:00,40.43,40.44,40.4,40.4,151600.0,27.0817,27.0884,27.0616,27.0616,151600.0
2011-11-30 13:55:00,40.4,40.43,40.39,40.4,256500.0,27.0616,27.0817,27.0549,27.0616,256500.0
2011-11-30 14:00:00,40.41,40.45,40.39,40.45,226300.0,27.0683,27.0951,27.0549,27.0951,226300.0
2011-11-30 14:05:00,40.44,40.46,40.38,40.4,325400.0,27.0884,27.1018,27.0482,27.0616,325400.0
2011-11-30 14:10:00,40.4,40.43,40.39,40.43,208900.0,27.0616,27.0817,27.0549,27.0817,208900.0
2011-11-30 14:15:00,40.43,40.44,40.41,40.43,118000.0,27.0817,27.0884,27.0683,27.0817,118000.0
2011-11-30 14:20:00,40.43,40.46,40.41,40.45,202200.0,27.0817,27.1018,27.0683,27.0951,202200.0
2011-11-30 14:25:00,40.45,40.49,40.45,40.46,236700.0,27.0951,27.1219,27.0951,27.1018,236700.0
2011-11-30 14:30:00,40.46,40.46,40.44,40.45,148300.0,27.1018,27.1018,27.0884,27.0951,148300.0
2011-11-30 14:35:00,40.46,40.48,40.45,40.46,167900.0,27.1018,27.1152,27.0951,27.1018,167900.0
2011-11-30 14:40:00,40.46,40.48,40.46,40.48,229900.0,27.1018,27.1152,27.1018,27.1152,229900.0
2011-11-30 14:45:00,40.48,40.48,40.38,40.38,278900.0,27.1152,27.1152,27.0482,27.0482,278900.0
2011-11-30 14:50:00,40.38,40.43,40.38,40.42,194000.0,27.0482,27.0817,27.0482,27.075,194000.0
2011-11-30 14:55:00,40.41,40.47,40.4,40.46,224600.0,27.0683,27.1085,27.0616,27.1018,224600.0
2011-11-30 15:00:00,40.46,40.49,40.45,40.48,285300.0,27.1018,27.1219,27.0951,27.1152,285300.0
2011-11-30 15:05:00,40.47,40.52,40.46,40.51,261500.0,27.1085,27.142,27.1018,27.1353,261500.0
2011-11-30 15:10:00,40.51,40.57,40.51,40.57,195100.0,27.1353,27.1754,27.1353,27.1754,195100.0
2011-11-30 15:15:00,40.56,40.57,40.56,40.56,215500.0,27.1687,27.1754,27.1687,27.1687,215500.0
2011-11-30 15:20:00,40.56,40.6,40.55,40.55,508200.0,27.1687,27.1955,27.1621,27.1621,508200.0
2011-11-30 15:25:00,40.55,40.58,40.53,40.57,314800.0,27.1621,27.1821,27.1487,27.1754,314800.0
2011-11-30 15:30:00,40.57,40.62,40.57,40.61,370100.0,27.1754,27.2089,27.1754,27.2022,370100.0
2011-11-30 15:35:00,40.61,40.64,40.61,40.63,323000.0,27.2022,27.2223,27.2022,27.2156,323000.0
2011-11-30 15:40:00,40.64,40.74,40.63,40.73,465900.0,27.2223,27.2893,27.2156,27.2826,465900.0
2011-11-30 15:45:00,40.73,40.74,40.68,40.7,501300.0,27.2826,27.2893,27.2491,27.2625,501300.0
2011-11-30 15:50:00,40.7,40.77,40.7,40.77,642500.0,27.2625,27.3094,27.2625,27.3094,642500.0
2011-11-30 15:55:00,40.76,40.85,40.74,40.81,1503400.0,27.3027,27.363,27.2893,27.3362,1503400.0
2011-12-01 09:30:00,40.81,40.83,40.72,40.83,815000.0,27.3362,27.3496,27.2759,27.3496,815000.0
2011-12-01 09:35:00,40.82,40.83,40.75,40.76,362100.0,27.3429,27.3496,27.296,27.3027,362100.0
2011-12-01 09:40:00,40.76,40.84,40.75,40.83,380100.0,27.3027,27.3563,27.296,27.3496,380100.0
2011-12-01 09:45:00,40.83,40.93,40.81,40.92,317900.0,27.3496,27.4166,27.3362,27.4099,317900.0
2011-12-01 09:50:00,40.92,40.99,40.92,40.96,222800.0,27.4099,27.4568,27.4099,27.4367,222800.0
2011-12-01 09:55:00,40.95,41.04,40.94,41.01,471200.0,27.43,27.4903,27.4233,27.4702,471200.0
2011-12-01 10:00:00,41.01,41.13,40.94,41.1,422900.0,27.4702,27.5506,27.4233,27.5305,422900.0
2011-12-01 10:05:00,41.11,41.13,41.04,41.08,103600.0,27.5372,27.5506,27.4903,27.5171,103600.0
2011-12-01 10:10:00,41.09,41.1,41.02,41.02,407200.0,27.5238,27.5305,27.4769,27.4769,407200.0
2011-12-01 10:15:00,41.03,41.05,40.99,41.01,95600.0,27.4836,27.497,27.4568,27.4702,95600.0
2011-12-01 10:20:00,41.02,41.03,40.99,41.02,55000.0,27.4769,27.4836,27.4568,27.4769,55000.0
2011-12-01 10:25:00,41.02,41.07,41.02,41.05,62400.0,27.4769,27.5104,27.4769,27.497,62400.0
2011-12-01 10:30:00,41.05,41.05,40.98,41.02,61400.0,27.497,27.497,27.4501,27.4769,61400.0
2011-12-01 10:35:00,41.02,41.02,40.9,40.9,148200.0,27.4769,27.4769,27.3965,27.3965,148200.0
2011-12-01 10:40:00,40.9,40.9,40.83,40.86,297400.0,27.3965,27.3965,27.3496,27.3697,297400.0
2011-12-01 10:45:00,40.86,40.89,40.81,40.81,248700.0,27.3697,27.3898,27.3362,27.3362,248700.0
2011-12-01 10:50:00,40.81,40.88,40.81,40.83,86300.0,27.3362,27.3831,27.3362,27.3496,86300.0
2011-12-01 10:55:00,40.82,40.84,40.79,40.82,222300.0,27.3429,27.3563,27.3228,27.3429,222300.0
2011-12-01 11:00:00,40.83,40.87,40.83,40.85,128600.0,27.3496,27.3764,27.3496,27.363,128600.0
2011-12-01 11:05:00,40.87,40.9,40.85,40.87,49600.0,27.3764,27.3965,27.363,27.3764,49600.0
2011-12-01 11:10:00,40.86,40.86,40.72,40.74,91100.0,27.3697,27.3697,27.2759,27.2893,91100.0
2011-12-01 11:15:00,40.73,40.76,40.67,40.7,211300.0,27.2826,27.3027,27.2424,27.2625,211300.0
2011-12-01 11:20:00,40.7,40.74,40.69,40.73,44700.0,27.2625,27.2893,27.2558,27.2826,44700.0
2011-12-01 11:25:00,40.74,40.74,40.69,40.7,118800.0,27.2893,27.2893,27.2558,27.2625,118800.0
2011-12-01 11:30:00,40.7,40.71,40.62,40.71,184600.0,27.2625,27.2692,27.2089,27.2692,184600.0
2011-12-01 11:35:00,40.71,40.71,40.64,40.69,104900.0,27.2692,27.2692,27.2223,27.2558,104900.0
2011-12-01 11:40:00,40.71,40.76,40.69,40.74,91800.0,27.2692,27.3027,27.2558,27.2893,91800.0
2011-12-01 11:45:00,40.75,40.78,40.72,40.75,63400.0,27.296,27.3161,27.2759,27.296,63400.0
2011-12-01 11:50:00,40.76,40.84,40.76,40.82,88000.0,27.3027,27.3563,27.3027,27.3429,88000.0
2011-12-01 11:55:00,40.82,40.84,40.81,40.84,172500.0,27.3429,27.3563,27.3362,27.3563,172500.0
2011-12-01 12:00:00,40.84,40.85,40.79,40.8,72200.0,27.3563,27.363,27.3228,27.3295,72200.0
2011-12-01 12:05:00,40.8,40.85,40.8,40.81,231000.0,27.3295,27.363,27.3295,27.3362,231000.0
2011-12-01 12:10:00,40.82,40.82,40.77,40.79,52200.0,27.3429,27.3429,27.3094,27.3228,52200.0
2011-12-01 12:15:00,40.79,40.8,40.77,40.79,62400.0,27.3228,27.3295,27.3094,27.3228,62400.0
2011-12-01 12:20:00,40.78,40.85,40.77,40.85,214000.0,27.3161,27.363,27.3094,27.363,214000.0
2011-12-01 12:25:00,40.85,40.86,40.83,40.85,160200.0,27.363,27.3697,27.3496,27.363,160200.0
2011-12-01 12:30:00,40.85,40.87,40.84,40.86,164400.0,27.363,27.3764,27.3563,27.3697,164400.0
2011-12-01 12:35:00,40.86,40.86,40.8,40.81,77300.0,27.3697,27.3697,27.3295,27.3362,77300.0
2011-12-01 12:40:00,40.8,40.82,40.74,40.76,55400.0,27.3295,27.3429,27.2893,27.3027,55400.0
2011-12-01 12:45:00,40.77,40.78,40.73,40.75,72100.0,27.3094,27.3161,27.2826,27.296,72100.0
2011-12-01 12:50:00,40.74,40.77,40.72,40.75,112300.0,27.2893,27.3094,27.2759,27.296,112300.0
2011-12-01 12:55:00,40.75,40.75,40.64,40.65,99600.0,27.296,27.296,27.2223,27.229,99600.0
2011-12-01 13:00:00,40.65,40.72,40.63,40.7,92900.0,27.229,27.2759,27.2156,27.2625,92900.0
2011-12-01 13:05:00,40.7,40.72,40.68,40.7,110600.0,27.2625,27.2759,27.2491,27.2625,110600.0
2011-12-01 13:10:00,40.71,40.77,40.7,40.75,96000.0,27.2692,27.3094,27.2625,27.296,96000.0
2011-12-01 13:15:00,40.74,40.77,40.73,40.77,37600.0,27.2893,27.3094,27.2826,27.3094,37600.0
2011-12-01 13:20:00,40.77,40.8,40.77,40.79,65500.0,27.3094,27.3295,27.3094,27.3228,65500.0
2011-12-01 13:25:00,40.78,40.83,40.78,40.82,182100.0,27.3161,27.3496,27.3161,27.3429,182100.0
2011-12-01 13:30:00,40.82,40.85,40.82,40.82,86600.0,27.3429,27.363,27.3429,27.3429,86600.0
2011-12-01 13:35:00,40.83,40.83,40.8,40.8,36900.0,27.3496,27.3496,27.3295,27.3295,36900.0
2011-12-01 13:40:00,40.8,40.89,40.8,40.87,124400.0,27.3295,27.3898,27.3295,27.3764,124400.0
2011-12-01 13:45:00,40.87,40.9,40.86,40.9,72300.0,27.3764,27.3965,27.3697,27.3965,72300.0
2011-12-01 13:50:00,40.9,40.91,40.87,40.87,37300.0,27.3965,27.4032,27.3764,27.3764,37300.0
2011-12-01 13:55:00,40.87,40.94,40.87,40.93,57400.0,27.3764,27.4233,27.3764,27.4166,57400.0
2011-12-01 14:00:00,40.93,40.94,40.9,40.9,304700.0,27.4166,27.4233,27.3965,27.3965,304700.0
2011-12-01 14:05:00,40.9,40.91,40.87,40.87,476400.0,27.3965,27.4032,27.3764,27.3764,476400.0
2011-12-01 14:10:00,40.88,40.89,40.84,40.85,47100.0,27.3831,27.3898,27.3563,27.363,47100.0
2011-12-01 14:15:00,40.84,40.86,40.81,40.81,151000.0,27.3563,27.3697,27.3362,27.3362,151000.0
2011-12-01 14:20:00,40.81,40.87,40.81,40.84,58300.0,27.3362,27.3764,27.3362,27.3563,58300.0
2011-12-01 14:25:00,40.83,40.88,40.83,40.86,17600.0,27.3496,27.3831,27.3496,27.3697,17600.0
2011-12-01 14:30:00,40.85,40.85,40.82,40.82,137500.0,27.363,27.363,27.3429,27.3429,137500.0
2011-12-01 14:35:00,40.82,40.85,40.82,40.85,58800.0,27.3429,27.363,27.3429,27.363,58800.0
2011-12-01 14:40:00,40.85,40.86,40.8,40.81,102500.0,27.363,27.3697,27.3295,27.3362,102500.0
2011-12-01 14:45:00,40.82,40.91,40.82,40.87,56300.0,27.3429,27.4032,27.3429,27.3764,56300.0
2011-12-01 14:50:00,40.88,40.89,40.83,40.87,185000.0,27.3831,27.3898,27.3496,27.3764,185000.0
2011-12-01 14:55:00,40.86,40.88,40.82,40.83,126600.0,27.3697,27.3831,27.3429,27.3496,126600.0
2011-12-01 15:00:00,40.83,40.85,40.81,40.82,95700.0,27.3496,27.363,27.3362,27.3429,95700.0
2011-12-01 15:05:00,40.82,40.85,40.74,40.75,188200.0,27.3429,27.363,27.2893,27.296,188200.0
2011-12-01 15:10:00,40.74,40.81,40.74,40.79,144800.0,27.2893,27.3362,27.2893,27.3228,144800.0
2011-12-01 15:15:00,40.79,40.81,40.77,40.77,180700.0,27.3228,27.3362,27.3094,27.3094,180700.0
2011-12-01 15:20:00,40.77,40.81,40.75,40.79,174000.0,27.3094,27.3362,27.296,27.3228,174000.0
2011-12-01 15:25:00,40.79,40.86,40.79,40.86,138400.0,27.3228,27.3697,27.3228,27.3697,138400.0
2011-12-01 15:30:00,40.86,40.86,40.78,40.8,174500.0,27.3697,27.3697,27.3161,27.3295,174500.0
2011-12-01 15:35:00,40.79,40.83,40.77,40.78,135100.0,27.3228,27.3496,27.3094,27.3161,135100.0
2011-12-01 15:40:00,40.78,40.79,40.74,40.74,174300.0,27.3161,27.3228,27.2893,27.2893,174300.0
2011-12-01 15:45:00,40.74,40.74,40.68,40.72,249400.0,27.2893,27.2893,27.2491,27.2759,249400.0
2011-12-01 15:50:00,40.72,40.77,40.69,40.71,148400.0,27.2759,27.3094,27.2558,27.2692,148400.0
2011-12-01 15:55:00,40.71,40.73,40.67,40.73,641300.0,27.2692,27.2826,27.2424,27.2826,641300.0
2011-12-02 09:30:00,41.19,41.21,41.07,41.14,423900.0,27.5907,27.6041,27.5104,27.5573,423900.0
2011-12-02 09:35:00,41.14,41.18,41.08,41.09,230500.0,27.5573,27.5841,27.5171,27.5238,230500.0
2011-12-02 09:40:00,41.09,41.09,40.98,41.0,217800.0,27.5238,27.5238,27.4501,27.4635,217800.0
2011-12-02 09:45:00,41.0,41.08,40.96,41.03,673500.0,27.4635,27.5171,27.4367,27.4836,673500.0
2011-12-02 09:50:00,41.03,41.1,41.03,41.08,368600.0,27.4836,27.5305,27.4836,27.5171,368600.0
2011-12-02 09:55:00,41.09,41.14,41.08,41.13,130200.0,27.5238,27.5573,27.5171,27.5506,130200.0
2011-12-02 10:00:00,41.13,41.2,41.12,41.17,224300.0,27.5506,27.5974,27.5439,27.5774,224300.0
2011-12-02 10:05:00,41.18,41.19,41.14,41.14,161600.0,27.5841,27.5907,27.5573,27.5573,161600.0
2011-12-02 10:10:00,41.13,41.21,41.12,41.18,233800.0,27.5506,27.6041,27.5439,27.5841,233800.0
2011-12-02 10:15:00,41.19,41.24,41.17,41.22,183800.0,27.5907,27.6242,27.5774,27.6108,183800.0
2011-12-02 10:20:00,41.22,41.26,41.19,41.22,200900.0,27.6108,27.6376,27.5907,27.6108,200900.0
2011-12-02 10:25:00,41.22,41.24,41.18,41.21,140400.0,27.6108,27.6242,27.5841,27.6041,140400.0
2011-12-02 10:30:00,41.21,41.24,41.17,41.2,520500.0,27.6041,27.6242,27.5774,27.5974,520500.0
2011-12-02 10:35:00,41.2,41.21,41.15,41.16,107800.0,27.5974,27.6041,27.564,27.5707,107800.0
2011-12-02 10:40:00,41.15,41.16,41.08,41.09,165800.0,27.564,27.5707,27.5171,27.5238,165800.0
2011-12-02 10:45:00,41.1,41.11,41.06,41.08,90900.0,27.5305,27.5372,27.5037,27.5171,90900.0
2011-12-02 10:50:00,41.08,41.15,41.07,41.14,102100.0,27.5171,27.564,27.5104,27.5573,102100.0
2011-12-02 10:55:00,41.13,41.17,41.1,41.11,104500.0,27.5506,27.5774,27.5305,27.5372,104500.0
2011-12-02 11:00:00,41.11,41.13,41.0,41.01,131900.0,27.5372,27.5506,27.4635,27.4702,131900.0
2011-12-02 11:05:00,41.0,41.01,40.93,40.97,95800.0,27.4635,27.4702,27.4166,27.4434,95800.0
2011-12-02 11:10:00,40.96,40.98,40.93,40.95,1102500.0,27.4367,27.4501,27.4166,27.43,1102500.0
2011-12-02 11:15:00,40.94,40.97,40.89,40.97,118300.0,27.4233,27.4434,27.3898,27.4434,118300.0
2011-12-02 11:20:00,40.97,40.99,40.95,40.97,89400.0,27.4434,27.4568,27.43,27.4434,89400.0
2011-12-02 11:25:00,40.97,41.02,40.93,41.01,90500.0,27.4434,27.4769,27.4166,27.4702,90500.0
2011-12-02 11:30:00,41.02,41.07,41.0,41.03,391700.0,27.4769,27.5104,27.4635,27.4836,391700.0
2011-12-02 11:35:00,41.02,41.05,40.94,41.01,171200.0,27.4769,27.497,27.4233,27.4702,171200.0
2011-12-02 11:40:00,41.0,41.01,40.89,40.9,112500.0,27.4635,27.4702,27.3898,27.3965,112500.0
2011-12-02 11:45:00,40.89,40.91,40.79,40.79,78700.0,27.3898,27.4032,27.3228,27.3228,78700.0
2011-12-02 11:50:00,40.78,40.86,40.77,40.86,80200.0,27.3161,27.3697,27.3094,27.3697,80200.0
2011-12-02 11:55:00,40.86,40.88,40.84,40.84,69300.0,27.3697,27.3831,27.3563,27.3563,69300.0
2011-12-02 12:00:00,40.84,40.86,40.77,40.8,67800.0,27.3563,27.3697,27.3094,27.3295,67800.0
2011-12-02 12:05:00,40.8,40.86,40.77,40.77,3096000.0,27.3295,27.3697,27.3094,27.3094,3096000.0
2011-12-02 12:10:00,40.77,40.81,40.74,40.75,455800.0,27.3094,27.3362,27.2893,27.296,455800.0
2011-12-02 12:15:00,40.75,40.79,40.72,40.79,195400.0,27.296,27.3228,27.2759,27.3228,195400.0
2011-12-02 12:20:00,40.79,40.84,40.77,40.82,243900.0,27.3228,27.3563,27.3094,27.3429,243900.0
2011-12-02 12:25:00,40.82,40.84,40.79,40.79,50200.0,27.3429,27.3563,27.3228,27.3228,50200.0
2011-12-02 12:30:00,40.79,40.82,40.77,40.82,44700.0,27.3228,27.3429,27.3094,27.3429,44700.0
2011-12-02 12:35:00,40.81,40.83,40.77,40.81,144200.0,27.3362,27.3496,27.3094,27.3362,144200.0
2011-12-02 12:40:00,40.8,40.83,40.77,40.78,144100.0,27.3295,27.3496,27.3094,27.3161,144100.0
2011-12-02 12:45:00,40.78,40.84,40.75,40.84,131200.0,27.3161,27.3563,27.296,27.3563,131200.0
2011-12-02 12:50:00,40.84,40.87,40.82,40.87,27100.0,27.3563,27.3764,27.3429,27.3764,27100.0
2011-12-02 12:55:00,40.86,40.87,40.82,40.84,33200.0,27.3697,27.3764,27.3429,27.3563,33200.0
2011-12-02 13:00:00,40.83,40.84,40.79,40.8,49600.0,27.3496,27.3563,27.3228,27.3295,49600.0
2011-12-02 13:05:00,40.81,40.83,40.74,40.74,92400.0,27.3362,27.3496,27.2893,27.2893,92400.0
2011-12-02 13:10:00,40.74,40.76,40.69,40.69,101000.0,27.2893,27.3027,27.2558,27.2558,101000.0
2011-12-02 13:15:00,40.68,40.75,40.67,40.72,53600.0,27.2491,27.296,27.2424,27.2759,53600.0
2011-12-02 13:20:00,40.73,40.78,40.72,40.74,108300.0,27.2826,27.3161,27.2759,27.2893,108300.0
2011-12-02 13:25:00,40.74,40.76,40.73,40.74,37300.0,27.2893,27.3027,27.2826,27.2893,37300.0
2011-12-02 13:30:00,40.73,40.74,40.7,40.71,64200.0,27.2826,27.2893,27.2625,27.2692,64200.0
2011-12-02 13:35:00,40.7,40.72,40.7,40.7,49500.0,27.2625,27.2759,27.2625,27.2625,49500.0
2011-12-02 13:40:00,40.71,40.75,40.69,40.7,55600.0,27.2692,27.296,27.2558,27.2625,55600.0
2011-12-02 13:45:00,40.71,40.79,40.71,40.76,116100.0,27.2692,27.3228,27.2692,27.3027,116100.0
2011-12-02 13:50:00,40.76,40.78,40.71,40.71,132500.0,27.3027,27.3161,27.2692,27.2692,132500.0
2011-12-02 13:55:00,40.72,40.76,40.71,40.75,80600.0,27.2759,27.3027,27.2692,27.296,80600.0
2011-12-02 14:00:00,40.75,40.78,40.69,40.69,180400.0,27.296,27.3161,27.2558,27.2558,180400.0
2011-12-02 14:05:00,40.69,40.7,40.64,40.69,166000.0,27.2558,27.2625,27.2223,27.2558,166000.0
2011-12-02 14:10:00,40.71,40.77,40.69,40.75,119100.0,27.2692,27.3094,27.2558,27.296,119100.0
2011-12-02 14:15:00,40.74,40.75,40.7,40.74,281300.0,27.2893,27.296,27.2625,27.2893,281300.0
2011-12-02 14:20:00,40.74,40.77,40.73,40.77,63500.0,27.2893,27.3094,27.2826,27.3094,63500.0
2011-12-02 14:25:00,40.77,40.78,40.75,40.76,90100.0,27.3094,27.3161,27.296,27.3027,90100.0
2011-12-02 14:30:00,40.76,40.77,40.7,40.71,229200.0,27.3027,27.3094,27.2625,27.2692,229200.0
2011-12-02 14:35:00,40.71,40.72,40.68,40.71,92900.0,27.2692,27.2759,27.2491,27.2692,92900.0
2011-12-02 14:40:00,40.71,40.71,40.65,40.67,181400.0,27.2692,27.2692,27.229,27.2424,181400.0
2011-12-02 14:45:00,40.68,40.72,40.66,40.68,121900.0,27.2491,27.2759,27.2357,27.2491,121900.0
2011-12-02 14:50:00,40.68,40.71,40.66,40.66,148000.0,27.2491,27.2692,27.2357,27.2357,148000.0
2011-12-02 14:55:00,40.66,40.67,40.59,40.6,177600.0,27.2357,27.2424,27.1888,27.1955,177600.0
2011-12-02 15:00:00,40.6,40.68,40.59,40.65,140800.0,27.1955,27.2491,27.1888,27.229,140800.0
2011-12-02 15:05:00,40.65,40.66,40.63,40.65,325500.0,27.229,27.2357,27.2156,27.229,325500.0
2011-12-02 15:10:00,40.65,40.74,40.64,40.73,1294200.0,27.229,27.2893,27.2223,27.2826,1294200.0
2011-12-02 15:15:00,40.73,40.78,40.72,40.73,628500.0,27.2826,27.3161,27.2759,27.2826,628500.0
2011-12-02 15:20:00,40.73,40.76,40.71,40.75,297000.0,27.2826,27.3027,27.2692,27.296,297000.0
2011-12-02 15:25:00,40.74,40.76,40.7,40.74,292800.0,27.2893,27.3027,27.2625,27.2893,292800.0
2011-12-02 15:30:00,40.73,40.75,40.69,40.72,259500.0,27.2826,27.296,27.2558,27.2759,259500.0
2011-12-02 15:35:00,40.72,40.79,40.71,40.76,111000.0,27.2759,27.3228,27.2692,27.3027,111000.0
2011-12-02 15:40:00,40.76,40.78,40.69,40.7,360700.0,27.3027,27.3161,27.2558,27.2625,360700.0
2011-12-02 15:45:00,40.69,40.71,40.64,40.65,923100.0,27.2558,27.2692,27.2223,27.229,923100.0
2011-12-02 15:50:00,40.65,40.7,40.63,40.67,241200.0,27.229,27.2625,27.2156,27.2424,241200.0
2011-12-02 15:55:00,40.66,40.71,40.63,40.63,971100.0,27.2357,27.2692,27.2156,27.2156,971100.0
2011-12-05 09:30:00,41.38,41.39,41.3,41.33,663300.0,27.718,27.7247,27.6644,27.6845,663300.0
2011-12-05 09:35:00,41.33,41.35,41.27,41.29,343900.0,27.6845,27.6979,27.6443,27.6577,343900.0
2011-12-05 09:40:00,41.28,41.29,41.24,41.25,134300.0,27.651,27.6577,27.6242,27.6309,134300.0
2011-12-05 09:45:00,41.26,41.31,41.25,41.28,210300.0,27.6376,27.6711,27.6309,27.651,210300.0
2011-12-05 09:50:00,41.27,41.35,41.26,41.35,140000.0,27.6443,27.6979,27.6376,27.6979,140000.0
2011-12-05 09:55:00,41.35,41.39,41.27,41.29,812500.0,27.6979,27.7247,27.6443,27.6577,812500.0
2011-12-05 10:00:00,41.28,41.3,41.18,41.24,3309200.0,27.651,27.6644,27.5841,27.6242,3309200.0
2011-12-05 10:05:00,41.24,41.24,41.15,41.22,4070400.0,27.6242,27.6242,27.564,27.6108,4070400.0
2011-12-05 10:10:00,41.22,41.27,41.18,41.27,2625000.0,27.6108,27.6443,27.5841,27.6443,2625000.0
2011-12-05 10:15:00,41.27,41.28,41.2,41.28,586800.0,27.6443,27.651,27.5974,27.651,586800.0
2011-12-05 10:20:00,41.27,41.3,41.25,41.28,908100.0,27.6443,27.6644,27.6309,27.651,908100.0
2011-12-05 10:25:00,41.29,41.35,41.27,41.32,478500.0,27.6577,27.6979,27.6443,27.6778,478500.0
2011-12-05 10:30:00,41.32,41.35,41.31,41.31,343000.0,27.6778,27.6979,27.6711,27.6711,343000.0
2011-12-05 10:35:00,41.31,41.36,41.3,41.33,302100.0,27.6711,27.7046,27.6644,27.6845,302100.0
2011-12-05 10:40:00,41.33,41.35,41.31,41.33,406700.0,27.6845,27.6979,27.6711,27.6845,406700.0
2011-12-05 10:45:00,41.33,41.35,41.28,41.29,326800.0,27.6845,27.6979,27.651,27.6577,326800.0
2011-12-05 10:50:00,41.3,41.34,41.29,41.29,156100.0,27.6644,27.6912,27.6577,27.6577,156100.0
2011-12-05 10:55:00,41.29,41.29,41.25,41.27,506500.0,27.6577,27.6577,27.6309,27.6443,506500.0
2011-12-05 11:00:00,41.26,41.28,41.25,41.26,408900.0,27.6376,27.651,27.6309,27.6376,408900.0
2011-12-05 11:05:00,41.25,41.27,41.24,41.27,230500.0,27.6309,27.6443,27.6242,27.6443,230500.0
2011-12-05 11:10:00,41.27,41.29,41.25,41.29,187800.0,27.6443,27.6577,27.6309,27.6577,187800.0
2011-12-05 11:15:00,41.28,41.3,41.26,41.3,141500.0,27.651,27.6644,27.6376,27.6644,141500.0
2011-12-05 11:20:00,41.29,41.29,41.2,41.21,164900.0,27.6577,27.6577,27.5974,27.6041,164900.0
2011-12-05 11:25:00,41.21,41.25,41.2,41.24,139800.0,27.6041,27.6309,27.5974,27.6242,139800.0
2011-12-05 11:30:00,41.24,41.24,41.2,41.2,83400.0,27.6242,27.6242,27.5974,27.5974,83400.0
2011-12-05 11:35:00,41.2,41.24,41.19,41.24,142300.0,27.5974,27.6242,27.5907,27.6242,142300.0
2011-12-05 11:40:00,41.23,41.23,41.2,41.22,83300.0,27.6175,27.6175,27.5974,27.6108,83300.0
2011-12-05 11:45:00,41.22,41.24,41.22,41.23,82100.0,27.6108,27.6242,27.6108,27.6175,82100.0
2011-12-05 11:50:00,41.22,41.24,41.2,41.24,66500.0,27.6108,27.6242,27.5974,27.6242,66500.0
2011-12-05 11:55:00,41.24,41.25,41.21,41.22,242400.0,27.6242,27.6309,27.6041,27.6108,242400.0
2011-12-05 12:00:00,41.22,41.23,41.21,41.22,158500.0,27.6108,27.6175,27.6041,27.6108,158500.0
2011-12-05 12:05:00,41.22,41.28,41.22,41.27,143900.0,27.6108,27.651,27.6108,27.6443,143900.0
2011-12-05 12:10:00,41.27,41.28,41.24,41.26,72500.0,27.6443,27.651,27.6242,27.6376,72500.0
2011-12-05 12:15:00,41.26,41.27,41.25,41.27,71300.0,27.6376,27.6443,27.6309,27.6443,71300.0
2011-12-05 12:20:00,41.27,41.29,41.26,41.28,85800.0,27.6443,27.6577,27.6376,27.651,85800.0
2011-12-05 12:25:00,41.27,41.29,41.27,41.28,184700.0,27.6443,27.6577,27.6443,27.651,184700.0
2011-12-05 12:30:00,41.28,41.33,41.27,41.33,139700.0,27.651,27.6845,27.6443,27.6845,139700.0
2011-12-05 12:35:00,41.33,41.34,41.31,41.32,131200.0,27.6845,27.6912,27.6711,27.6778,131200.0
2011-12-05 12:40:00,41.32,41.33,41.3,41.33,38400.0,27.6778,27.6845,27.6644,27.6845,38400.0
2011-12-05 12:45:00,41.33,41.36,41.33,41.35,89800.0,27.6845,27.7046,27.6845,27.6979,89800.0
2011-12-05 12:50:00,41.35,41.39,41.34,41.37,173300.0,27.6979,27.7247,27.6912,27.7113,173300.0
2011-12-05 12:55:00,41.37,41.39,41.37,41.38,209900.0,27.7113,27.7247,27.7113,27.718,209900.0
2011-12-05 13:00:00,41.37,41.39,41.37,41.38,388900.0,27.7113,27.7247,27.7113,27.718,388900.0
2011-12-05 13:05:00,41.38,41.38,41.35,41.35,218500.0,27.718,27.718,27.6979,27.6979,218500.0
2011-12-05 13:10:00,41.36,41.36,41.32,41.32,111000.0,27.7046,27.7046,27.6778,27.6778,111000.0
2011-12-05 13:15:00,41.33,41.33,41.31,41.31,102900.0,27.6845,27.6845,27.6711,27.6711,102900.0
2011-12-05 13:20:00,41.32,41.32,41.3,41.32,233400.0,27.6778,27.6778,27.6644,27.6778,233400.0
2011-12-05 13:25:00,41.32,41.33,41.31,41.32,98600.0,27.6778,27.6845,27.6711,27.6778,98600.0
2011-12-05 13:30:00,41.32,41.34,41.32,41.33,102600.0,27.6778,27.6912,27.6778,27.6845,102600.0
2011-12-05 13:35:00,41.33,41.36,41.31,41.32,158800.0,27.6845,27.7046,27.6711,27.6778,158800.0
2011-12-05 13:40:00,41.33,41.33,41.2,41.23,1156300.0,27.6845,27.6845,27.5974,27.6175,1156300.0
2011-12-05 13:45:00,41.23,41.27,41.11,41.12,465300.0,27.6175,27.6443,27.5372,27.5439,465300.0
2011-12-05 13:50:00,41.12,41.18,41.11,41.13,760200.0,27.5439,27.5841,27.5372,27.5506,760200.0
2011-12-05 13:55:00,41.13,41.19,41.13,41.16,780600.0,27.5506,27.5907,27.5506,27.5707,780600.0
2011-12-05 14:00:00,41.16,41.16,41.1,41.11,607200.0,27.5707,27.5707,27.5305,27.5372,607200.0
2011-12-05 14:05:00,41.11,41.12,41.02,41.04,1212800.0,27.5372,27.5439,27.4769,27.4903,1212800.0
2011-12-05 14:10:00,41.05,41.11,41.04,41.07,111000.0,27.497,27.5372,27.4903,27.5104,111000.0
2011-12-05 14:15:00,41.06,41.15,41.02,41.14,384300.0,27.5037,27.564,27.4769,27.5573,384300.0
2011-12-05 14:20:00,41.14,41.15,41.09,41.09,125100.0,27.5573,27.564,27.5238,27.5238,125100.0
2011-12-05 14:25:00,41.09,41.14,41.05,41.13,449900.0,27.5238,27.5573,27.497,27.5506,449900.0
2011-12-05 14:30:00,41.12,41.16,41.11,41.14,1214000.0,27.5439,27.5707,27.5372,27.5573,1214000.0
2011-12-05 14:35:00,41.14,41.2,41.14,41.18,221400.0,27.5573,27.5974,27.5573,27.5841,221400.0
2011-12-05 14:40:00,41.17,41.21,41.15,41.16,155900.0,27.5774,27.6041,27.564,27.5707,155900.0
2011-12-05 14:45:00,41.16,41.19,41.15,41.19,89400.0,27.5707,27.5907,27.564,27.5907,89400.0
2011-12-05 14:50:00,41.19,41.22,41.18,41.21,143600.0,27.5907,27.6108,27.5841,27.6041,143600.0
2011-12-05 14:55:00,41.22,41.25,41.2,41.23,211900.0,27.6108,27.6309,27.5974,27.6175,211900.0
2011-12-05 15:00:00,41.23,41.27,41.19,41.25,241900.0,27.6175,27.6443,27.5907,27.6309,241900.0
2011-12-05 15:05:00,41.26,41.28,41.08,41.13,1767300.0,27.6376,27.651,27.5171,27.5506,1767300.0
2011-12-05 15:10:00,41.12,41.16,41.09,41.1,361100.0,27.5439,27.5707,27.5238,27.5305,361100.0
2011-12-05 15:15:00,41.1,41.12,41.0,41.1,615100.0,27.5305,27.5439,27.4635,27.5305,615100.0
2011-12-05 15:20:00,41.09,41.13,41.05,41.09,235700.0,27.5238,27.5506,27.497,27.5238,235700.0
2011-12-05 15:25:00,41.08,41.13,41.03,41.08,296700.0,27.5171,27.5506,27.4836,27.5171,296700.0
2011-12-05 15:30:00,41.07,41.14,41.06,41.12,1196300.0,27.5104,27.5573,27.5037,27.5439,1196300.0
2011-12-05 15:35:00,41.12,41.13,41.07,41.09,220900.0,27.5439,27.5506,27.5104,27.5238,220900.0
2011-12-05 15:40:00,41.09,41.16,41.05,41.15,339800.0,27.5238,27.5707,27.497,27.564,339800.0
2011-12-05 15:45:00,41.14,41.23,41.12,41.21,394200.0,27.5573,27.6175,27.5439,27.6041,394200.0
2011-12-05 15:50:00,41.22,41.28,41.16,41.27,327400.0,27.6108,27.651,27.5707,27.6443,327400.0
2011-12-05 15:55:00,41.27,41.31,41.19,41.31,687200.0,27.6443,27.6711,27.5907,27.6711,687200.0
2011-12-06 09:30:00,40.72,40.77,40.7,40.72,764100.0,27.2759,27.3094,27.2625,27.2759,764100.0
2011-12-06 09:35:00,40.71,40.78,40.69,40.7,312300.0,27.2692,27.3161,27.2558,27.2625,312300.0
2011-12-06 09:40:00,40.7,40.7,40.57,40.57,203900.0,27.2625,27.2625,27.1754,27.1754,203900.0
2011-12-06 09:45:00,40.57,40.57,40.49,40.5,99800.0,27.1754,27.1754,27.1219,27.1286,99800.0
2011-12-06 09:50:00,40.5,40.54,40.48,40.52,173300.0,27.1286,27.1554,27.1152,27.142,173300.0
2011-12-06 09:55:00,40.52,40.62,40.52,40.59,68700.0,27.142,27.2089,27.142,27.1888,68700.0
2011-12-06 10:00:00,40.59,40.7,40.59,40.65,174000.0,27.1888,27.2625,27.1888,27.229,174000.0
2011-12-06 10:05:00,40.64,40.66,40.58,40.58,213600.0,27.2223,27.2357,27.1821,27.1821,213600.0
2011-12-06 10:10:00,40.58,40.6,40.51,40.59,374200.0,27.1821,27.1955,27.1353,27.1888,374200.0
2011-12-06 10:15:00,40.59,40.64,40.57,40.6,215000.0,27.1888,27.2223,27.1754,27.1955,215000.0
2011-12-06 10:20:00,40.6,40.66,40.54,40.63,187700.0,27.1955,27.2357,27.1554,27.2156,187700.0
2011-12-06 10:25:00,40.64,40.65,40.59,40.64,114600.0,27.2223,27.229,27.1888,27.2223,114600.0
2011-12-06 10:30:00,40.64,40.69,40.63,40.63,124900.0,27.2223,27.2558,27.2156,27.2156,124900.0
2011-12-06 10:35:00,40.63,40.67,40.6,40.67,82700.0,27.2156,27.2424,27.1955,27.2424,82700.0
2011-12-06 10:40:00,40.66,40.66,40.55,40.55,157200.0,27.2357,27.2357,27.1621,27.1621,157200.0
2011-12-06 10:45:00,40.57,40.6,40.53,40.57,137800.0,27.1754,27.1955,27.1487,27.1754,137800.0
2011-12-06 10:50:00,40.58,40.6,40.52,40.52,108700.0,27.1821,27.1955,27.142,27.142,108700.0
2011-12-06 10:55:00,40.53,40.53,40.49,40.51,171300.0,27.1487,27.1487,27.1219,27.1353,171300.0
2011-12-06 11:00:00,40.5,40.53,40.5,40.52,147900.0,27.1286,27.1487,27.1286,27.142,147900.0
2011-12-06 11:05:00,40.52,40.53,40.46,40.46,225700.0,27.142,27.1487,27.1018,27.1018,225700.0
2011-12-06 11:10:00,40.46,40.5,40.45,40.5,187600.0,27.1018,27.1286,27.0951,27.1286,187600.0
2011-12-06 11:15:00,40.5,40.51,40.44,40.44,46800.0,27.1286,27.1353,27.0884,27.0884,46800.0
2011-12-06 11:20:00,40.44,40.51,40.44,40.48,166700.0,27.0884,27.1353,27.0884,27.1152,166700.0
2011-12-06 11:25:00,40.48,40.52,40.47,40.49,65200.0,27.1152,27.142,27.1085,27.1219,65200.0
2011-12-06 11:30:00,40.48,40.5,40.45,40.46,77500.0,27.1152,27.1286,27.0951,27.1018,77500.0
2011-12-06 11:35:00,40.45,40.48,40.41,40.48,71500.0,27.0951,27.1152,27.0683,27.1152,71500.0
2011-12-06 11:40:00,40.47,40.49,40.45,40.48,76000.0,27.1085,27.1219,27.0951,27.1152,76000.0
2011-12-06 11:45:00,40.48,40.48,40.43,40.45,88100.0,27.1152,27.1152,27.0817,27.0951,88100.0
2011-12-06 11:50:00,40.45,40.49,40.45,40.49,82600.0,27.0951,27.1219,27.0951,27.1219,82600.0
2011-12-06 11:55:00,40.5,40.59,40.49,40.59,106000.0,27.1286,27.1888,27.1219,27.1888,106000.0
2011-12-06 12:00:00,40.59,40.59,40.54,40.57,101000.0,27.1888,27.1888,27.1554,27.1754,101000.0
2011-12-06 12:05:00,40.56,40.58,40.54,40.56,128800.0,27.1687,27.1821,27.1554,27.1687,128800.0
2011-12-06 12:10:00,40.56,40.63,40.55,40.59,63300.0,27.1687,27.2156,27.1621,27.1888,63300.0
2011-12-06 12:15:00,40.6,40.61,40.58,40.6,72900.0,27.1955,27.2022,27.1821,27.1955,72900.0
2011-12-06 12:20:00,40.6,40.6,40.53,40.56,146100.0,27.1955,27.1955,27.1487,27.1687,146100.0
2011-12-06 12:25:00,40.55,40.61,40.52,40.6,139600.0,27.1621,27.2022,27.142,27.1955,139600.0
2011-12-06 12:30:00,40.6,40.62,40.58,40.6,59200.0,27.1955,27.2089,27.1821,27.1955,59200.0
2011-12-06 12:35:00,40.6,40.67,40.59,40.66,44500.0,27.1955,27.2424,27.1888,27.2357,44500.0
2011-12-06 12:40:00,40.66,40.69,40.65,40.66,92200.0,27.2357,27.2558,27.229,27.2357,92200.0
2011-12-06 12:45:00,40.67,40.69,40.63,40.66,117200.0,27.2424,27.2558,27.2156,27.2357,117200.0
2011-12-06 12:50:00,40.66,40.68,40.63,40.64,83600.0,27.2357,27.2491,27.2156,27.2223,83600.0
2011-12-06 12:55:00,40.65,40.65,40.63,40.65,39500.0,27.229,27.229,27.2156,27.229,39500.0
2011-12-06 13:00:00,40.65,40.65,40.62,40.64,41800.0,27.229,27.229,27.2089,27.2223,41800.0
2011-12-06 13:05:00,40.63,40.64,40.62,40.63,65800.0,27.2156,27.2223,27.2089,27.2156,65800.0
2011-12-06 13:10:00,40.62,40.63,40.57,40.61,80600.0,27.2089,27.2156,27.1754,27.2022,80600.0
2011-12-06 13:15:00,40.62,40.69,40.62,40.68,72900.0,27.2089,27.2558,27.2089,27.2491,72900.0
2011-12-06 13:20:00,40.68,40.72,40.67,40.71,144400.0,27.2491,27.2759,27.2424,27.2692,144400.0
2011-12-06 13:25:00,40.72,40.75,40.71,40.73,64500.0,27.2759,27.296,27.2692,27.2826,64500.0
2011-12-06 13:30:00,40.73,40.75,40.7,40.72,86700.0,27.2826,27.296,27.2625,27.2759,86700.0
2011-12-06 13:35:00,40.72,40.73,40.71,40.73,52400.0,27.2759,27.2826,27.2692,27.2826,52400.0
2011-12-06 13:40:00,40.72,40.73,40.64,40.64,84200.0,27.2759,27.2826,27.2223,27.2223,84200.0
2011-12-06 13:45:00,40.64,40.67,40.64,40.65,91000.0,27.2223,27.2424,27.2223,27.229,91000.0
2011-12-06 13:50:00,40.65,40.69,40.63,40.69,76000.0,27.229,27.2558,27.2156,27.2558,76000.0
2011-12-06 13:55:00,40.7,40.71,40.66,40.67,79000.0,27.2625,27.2692,27.2357,27.2424,79000.0
2011-12-06 14:00:00,40.66,40.68,40.62,40.64,80800.0,27.2357,27.2491,27.2089,27.2223,80800.0
2011-12-06 14:05:00,40.65,40.67,40.63,40.67,67900.0,27.229,27.2424,27.2156,27.2424,67900.0
2011-12-06 14:10:00,40.67,40.69,40.63,40.68,158200.0,27.2424,27.2558,27.2156,27.2491,158200.0
2011-12-06 14:15:00,40.68,40.75,40.68,40.73,173500.0,27.2491,27.296,27.2491,27.2826,173500.0
2011-12-06 14:20:00,40.72,40.73,40.67,40.68,92200.0,27.2759,27.2826,27.2424,27.2491,92200.0
2011-12-06 14:25:00,40.68,40.74,40.68,40.73,71000.0,27.2491,27.2893,27.2491,27.2826,71000.0
2011-12-06 14:30:00,40.72,40.79,40.72,40.77,106600.0,27.2759,27.3228,27.2759,27.3094,106600.0
2011-12-06 14:35:00,40.77,40.85,40.73,40.84,156600.0,27.3094,27.363,27.2826,27.3563,156600.0
2011-12-06 14:40:00,40.84,40.9,40.83,40.84,863000.0,27.3563,27.3965,27.3496,27.3563,863000.0
2011-12-06 14:45:00,40.84,40.86,40.83,40.85,507700.0,27.3563,27.3697,27.3496,27.363,507700.0
2011-12-06 14:50:00,40.85,40.89,40.83,40.89,597000.0,27.363,27.3898,27.3496,27.3898,597000.0
2011-12-06 14:55:00,40.89,40.91,40.86,40.88,70000.0,27.3898,27.4032,27.3697,27.3831,70000.0
2011-12-06 15:00:00,40.87,40.9,40.86,40.88,95300.0,27.3764,27.3965,27.3697,27.3831,95300.0
2011-12-06 15:05:00,40.87,40.88,40.82,40.85,455400.0,27.3764,27.3831,27.3429,27.363,455400.0
2011-12-06 15:10:00,40.86,40.94,40.86,40.92,96400.0,27.3697,27.4233,27.3697,27.4099,96400.0
2011-12-06 15:15:00,40.92,40.95,40.9,40.9,103600.0,27.4099,27.43,27.3965,27.3965,103600.0
2011-12-06 15:20:00,40.91,40.92,40.87,40.9,124800.0,27.4032,27.4099,27.3764,27.3965,124800.0
2011-12-06 15:25:00,40.9,40.9,40.73,40.73,717300.0,27.3965,27.3965,27.2826,27.2826,717300.0
2011-12-06 15:30:00,40.74,40.81,40.73,40.8,184800.0,27.2893,27.3362,27.2826,27.3295,184800.0
2011-12-06 15:35:00,40.81,40.85,40.79,40.82,179500.0,27.3362,27.363,27.3228,27.3429,179500.0
2011-12-06 15:40:00,40.82,40.85,40.78,40.79,165000.0,27.3429,27.363,27.3161,27.3228,165000.0
2011-12-06 15:45:00,40.79,40.8,40.75,40.78,196800.0,27.3228,27.3295,27.296,27.3161,196800.0
2011-12-06 15:50:00,40.77,40.79,40.75,40.76,229800.0,27.3094,27.3228,27.296,27.3027,229800.0
2011-12-06 15:55:00,40.76,40.76,40.69,40.69,869100.0,27.3027,27.3027,27.2558,27.2558,869100.0
2011-12-07 09:30:00,40.61,40.62,40.49,40.51,1896500.0,27.2022,27.2089,27.1219,27.1353,1896500.0
2011-12-07 09:35:00,40.51,40.52,40.46,40.48,711800.0,27.1353,27.142,27.1018,27.1152,711800.0
2011-12-07 09:40:00,40.48,40.49,40.39,40.46,316200.0,27.1152,27.1219,27.0549,27.1018,316200.0
2011-12-07 09:45:00,40.46,40.54,40.45,40.52,256400.0,27.1018,27.1554,27.0951,27.142,256400.0
2011-12-07 09:50:00,40.52,40.56,40.5,40.51,261500.0,27.142,27.1687,27.1286,27.1353,261500.0
2011-12-07 09:55:00,40.52,40.6,40.47,40.6,282800.0,27.142,27.1955,27.1085,27.1955,282800.0
2011-12-07 10:00:00,40.59,40.61,40.56,40.61,313900.0,27.1888,27.2022,27.1687,27.2022,313900.0
2011-12-07 10:05:00,40.61,40.62,40.52,40.52,468800.0,27.2022,27.2089,27.142,27.142,468800.0
2011-12-07 10:10:00,40.52,40.64,40.52,40.63,319500.0,27.142,27.2223,27.142,27.2156,319500.0
2011-12-07 10:15:00,40.62,40.63,40.59,40.6,394200.0,27.2089,27.2156,27.1888,27.1955,394200.0
2011-12-07 10:20:00,40.59,40.63,40.53,40.54,600900.0,27.1888,27.2156,27.1487,27.1554,600900.0
2011-12-07 10:25:00,40.55,40.56,40.5,40.55,470100.0,27.1621,27.1687,27.1286,27.1621,470100.0
2011-12-07 10:30:00,40.55,40.56,40.48,40.55,683200.0,27.1621,27.1687,27.1152,27.1621,683200.0
2011-12-07 10:35:00,40.55,40.6,40.51,40.59,680900.0,27.1621,27.1955,27.1353,27.1888,680900.0
2011-12-07 10:40:00,40.6,40.64,40.55,40.63,587400.0,27.1955,27.2223,27.1621,27.2156,587400.0
2011-12-07 10:45:00,40.63,40.69,40.63,40.68,521800.0,27.2156,27.2558,27.2156,27.2491,521800.0
2011-12-07 10:50:00,40.68,40.7,40.66,40.69,886400.0,27.2491,27.2625,27.2357,27.2558,886400.0
2011-12-07 10:55:00,40.69,40.69,40.58,40.68,422700.0,27.2558,27.2558,27.1821,27.2491,422700.0
2011-12-07 11:00:00,40.68,40.72,40.66,40.7,316100.0,27.2491,27.2759,27.2357,27.2625,316100.0
2011-12-07 11:05:00,40.71,40.75,40.7,40.72,121400.0,27.2692,27.296,27.2625,27.2759,121400.0
2011-12-07 11:10:00,40.72,40.73,40.67,40.7,185400.0,27.2759,27.2826,27.2424,27.2625,185400.0
2011-12-07 11:15:00,40.7,40.72,40.66,40.69,124500.0,27.2625,27.2759,27.2357,27.2558,124500.0
2011-12-07 11:20:00,40.69,40.8,40.68,40.76,176800.0,27.2558,27.3295,27.2491,27.3027,176800.0
2011-12-07 11:25:00,40.76,40.79,40.76,40.77,54400.0,27.3027,27.3228,27.3027,27.3094,54400.0
2011-12-07 11:30:00,40.78,40.83,40.78,40.8,219900.0,27.3161,27.3496,27.3161,27.3295,219900.0
2011-12-07 11:35:00,40.81,40.83,40.78,40.79,55300.0,27.3362,27.3496,27.3161,27.3228,55300.0
2011-12-07 11:40:00,40.78,40.79,40.73,40.75,255900.0,27.3161,27.3228,27.2826,27.296,255900.0
2011-12-07 11:45:00,40.75,40.76,40.72,40.74,205200.0,27.296,27.3027,27.2759,27.2893,205200.0
2011-12-07 11:50:00,40.74,40.76,40.73,40.74,101200.0,27.2893,27.3027,27.2826,27.2893,101200.0
2011-12-07 11:55:00,40.74,40.76,40.72,40.75,113500.0,27.2893,27.3027,27.2759,27.296,113500.0
2011-12-07 12:00:00,40.76,40.81,40.75,40.77,108000.0,27.3027,27.3362,27.296,27.3094,108000.0
2011-12-07 12:05:00,40.76,40.79,40.75,40.77,61700.0,27.3027,27.3228,27.296,27.3094,61700.0
2011-12-07 12:10:00,40.76,40.78,40.71,40.72,74200.0,27.3027,27.3161,27.2692,27.2759,74200.0
2011-12-07 12:15:00,40.71,40.74,40.7,40.71,114000.0,27.2692,27.2893,27.2625,27.2692,114000.0
2011-12-07 12:20:00,40.71,40.77,40.71,40.77,44100.0,27.2692,27.3094,27.2692,27.3094,44100.0
2011-12-07 12:25:00,40.77,40.89,40.77,40.87,210700.0,27.3094,27.3898,27.3094,27.3764,210700.0
2011-12-07 12:30:00,40.87,40.88,40.83,40.84,78400.0,27.3764,27.3831,27.3496,27.3563,78400.0
2011-12-07 12:35:00,40.83,40.85,40.82,40.82,64100.0,27.3496,27.363,27.3429,27.3429,64100.0
2011-12-07 12:40:00,40.83,40.86,40.82,40.86,73300.0,27.3496,27.3697,27.3429,27.3697,73300.0
2011-12-07 12:45:00,40.86,40.88,40.82,40.83,72200.0,27.3697,27.3831,27.3429,27.3496,72200.0
2011-12-07 12:50:00,40.83,40.89,40.83,40.86,340900.0,27.3496,27.3898,27.3496,27.3697,340900.0
2011-12-07 12:55:00,40.86,40.89,40.85,40.86,66000.0,27.3697,27.3898,27.363,27.3697,66000.0
2011-12-07 13:00:00,40.86,40.87,40.84,40.84,125000.0,27.3697,27.3764,27.3563,27.3563,125000.0
2011-12-07 13:05:00,40.84,40.87,40.82,40.82,126500.0,27.3563,27.3764,27.3429,27.3429,126500.0
2011-12-07 13:10:00,40.81,40.81,40.76,40.78,83500.0,27.3362,27.3362,27.3027,27.3161,83500.0
2011-12-07 13:15:00,40.78,40.82,40.77,40.81,66300.0,27.3161,27.3429,27.3094,27.3362,66300.0
2011-12-07 13:20:00,40.82,40.84,40.81,40.84,80800.0,27.3429,27.3563,27.3362,27.3563,80800.0
2011-12-07 13:25:00,40.83,40.87,40.83,40.86,87200.0,27.3496,27.3764,27.3496,27.3697,87200.0
2011-12-07 13:30:00,40.86,40.87,40.81,40.82,50000.0,27.3697,27.3764,27.3362,27.3429,50000.0
2011-12-07 13:35:00,40.82,40.84,40.8,40.81,79800.0,27.3429,27.3563,27.3295,27.3362,79800.0
2011-12-07 13:40:00,40.8,40.81,40.73,40.75,1453100.0,27.3295,27.3362,27.2826,27.296,1453100.0
2011-12-07 13:45:00,40.74,40.77,40.71,40.73,85500.0,27.2893,27.3094,27.2692,27.2826,85500.0
2011-12-07 13:50:00,40.73,40.74,40.71,40.74,100800.0,27.2826,27.2893,27.2692,27.2893,100800.0
2011-12-07 13:55:00,40.75,40.77,40.73,40.74,51600.0,27.296,27.3094,27.2826,27.2893,51600.0
2011-12-07 14:00:00,40.74,40.79,40.74,40.75,100400.0,27.2893,27.3228,27.2893,27.296,100400.0
2011-12-07 14:05:00,40.75,40.76,40.68,40.68,93300.0,27.296,27.3027,27.2491,27.2491,93300.0
2011-12-07 14:10:00,40.69,40.69,40.66,40.66,87700.0,27.2558,27.2558,27.2357,27.2357,87700.0
2011-12-07 14:15:00,40.66,40.68,40.64,40.65,162500.0,27.2357,27.2491,27.2223,27.229,162500.0
2011-12-07 14:20:00,40.64,40.69,40.64,40.69,71200.0,27.2223,27.2558,27.2223,27.2558,71200.0
2011-12-07 14:25:00,40.69,40.75,40.68,40.74,98400.0,27.2558,27.296,27.2491,27.2893,98400.0
2011-12-07 14:30:00,40.74,40.75,40.71,40.74,194400.0,27.2893,27.296,27.2692,27.2893,194400.0
2011-12-07 14:35:00,40.74,40.74,40.68,40.73,121400.0,27.2893,27.2893,27.2491,27.2826,121400.0
2011-12-07 14:40:00,40.74,40.75,40.63,40.64,306200.0,27.2893,27.296,27.2156,27.2223,306200.0
2011-12-07 14:45:00,40.64,40.68,40.56,40.57,315100.0,27.2223,27.2491,27.1687,27.1754,315100.0
2011-12-07 14:50:00,40.57,40.61,40.55,40.6,165500.0,27.1754,27.2022,27.1621,27.1955,165500.0
2011-12-07 14:55:00,40.6,40.61,40.56,40.61,126400.0,27.1955,27.2022,27.1687,27.2022,126400.0
2011-12-07 15:00:00,40.61,40.68,40.6,40.65,531500.0,27.2022,27.2491,27.1955,27.229,531500.0
2011-12-07 15:05:00,40.65,40.69,40.64,40.65,475900.0,27.229,27.2558,27.2223,27.229,475900.0
2011-12-07 15:10:00,40.64,40.65,40.61,40.63,370600.0,27.2223,27.229,27.2022,27.2156,370600.0
2011-12-07 15:15:00,40.64,40.77,40.64,40.75,510600.0,27.2223,27.3094,27.2223,27.296,510600.0
2011-12-07 15:20:00,40.74,40.81,40.73,40.77,329800.0,27.2893,27.3362,27.2826,27.3094,329800.0
2011-12-07 15:25:00,40.78,40.83,40.77,40.78,250900.0,27.3161,27.3496,27.3094,27.3161,250900.0
2011-12-07 15:30:00,40.79,40.83,40.75,40.78,247200.0,27.3228,27.3496,27.296,27.3161,247200.0
2011-12-07 15:35:00,40.79,40.94,40.78,40.94,334100.0,27.3228,27.4233,27.3161,27.4233,334100.0
2011-12-07 15:40:00,40.94,41.08,40.94,40.98,720100.0,27.4233,27.5171,27.4233,27.4501,720100.0
2011-12-07 15:45:00,40.99,41.0,40.93,40.98,574200.0,27.4568,27.4635,27.4166,27.4501,574200.0
2011-12-07 15:50:00,40.99,41.03,40.96,41.0,1014500.0,27.4568,27.4836,27.4367,27.4635,1014500.0
2011-12-07 15:55:00,41.0,41.06,40.9,40.92,1712200.0,27.4635,27.5037,27.3965,27.4099,1712200.0
2011-12-08 09:30:00,40.3,40.34,40.22,40.33,508800.0,26.9946,27.0214,26.941,27.0147,508800.0
2011-12-08 09:35:00,40.33,40.38,40.28,40.36,212700.0,27.0147,27.0482,26.9812,27.0348,212700.0
2011-12-08 09:40:00,40.35,40.41,40.3,40.34,536400.0,27.0281,27.0683,26.9946,27.0214,536400.0
2011-12-08 09:45:00,40.33,40.44,40.31,40.39,1217700.0,27.0147,27.0884,27.0013,27.0549,1217700.0
2011-12-08 09:50:00,40.38,40.42,40.29,40.33,285300.0,27.0482,27.075,26.9879,27.0147,285300.0
2011-12-08 09:55:00,40.33,40.33,40.22,40.23,146300.0,27.0147,27.0147,26.941,26.9477,146300.0
2011-12-08 10:00:00,40.21,40.25,40.05,40.05,324900.0,26.9343,26.9611,26.8271,26.8271,324900.0
2011-12-08 10:05:00,40.05,40.07,39.95,39.97,403100.0,26.8271,26.8405,26.7601,26.7735,403100.0
2011-12-08 10:10:00,39.97,40.09,39.96,40.07,103900.0,26.7735,26.8539,26.7668,26.8405,103900.0
2011-12-08 10:15:00,40.06,40.07,39.91,39.91,212800.0,26.8338,26.8405,26.7334,26.7334,212800.0
2011-12-08 10:20:00,39.92,39.95,39.88,39.92,76100.0,26.7401,26.7601,26.7133,26.7401,76100.0
2011-12-08 10:25:00,39.92,39.93,39.88,39.89,122900.0,26.7401,26.7467,26.7133,26.72,122900.0
2011-12-08 10:30:00,39.89,40.05,39.88,40.04,166600.0,26.72,26.8271,26.7133,26.8204,166600.0
2011-12-08 10:35:00,40.04,40.06,40.01,40.01,249100.0,26.8204,26.8338,26.8003,26.8003,249100.0
2011-12-08 10:40:00,40.01,40.02,39.97,40.02,108400.0,26.8003,26.807,26.7735,26.807,108400.0
2011-12-08 10:45:00,40.02,40.11,40.0,40.1,147500.0,26.807,26.8673,26.7936,26.8606,147500.0
2011-12-08 10:50:00,40.1,40.15,40.05,40.05,149800.0,26.8606,26.8941,26.8271,26.8271,149800.0
2011-12-08 10:55:00,40.05,40.08,39.95,39.95,74400.0,26.8271,26.8472,26.7601,26.7601,74400.0
2011-12-08 11:00:00,39.95,39.96,39.9,39.92,125100.0,26.7601,26.7668,26.7267,26.7401,125100.0
2011-12-08 11:05:00,39.93,39.97,39.84,39.84,99900.0,26.7467,26.7735,26.6865,26.6865,99900.0
2011-12-08 11:10:00,39.83,39.87,39.8,39.8,151800.0,26.6798,26.7066,26.6597,26.6597,151800.0
2011-12-08 11:15:00,39.79,39.81,39.73,39.78,125800.0,26.653,26.6664,26.6128,26.6463,125800.0
2011-12-08 11:20:00,39.77,39.88,39.77,39.86,231200.0,26.6396,26.7133,26.6396,26.6999,231200.0
2011-12-08 11:25:00,39.87,39.87,39.75,39.76,188300.0,26.7066,26.7066,26.6262,26.6329,188300.0
2011-12-08 11:30:00,39.76,39.84,39.75,39.81,161200.0,26.6329,26.6865,26.6262,26.6664,161200.0
2011-12-08 11:35:00,39.8,39.82,39.7,39.71,75700.0,26.6597,26.6731,26.5927,26.5994,75700.0
2011-12-08 11:40:00,39.71,39.71,39.65,39.69,126900.0,26.5994,26.5994,26.5592,26.586,126900.0
2011-12-08 11:45:00,39.68,39.8,39.68,39.8,128100.0,26.5793,26.6597,26.5793,26.6597,128100.0
2011-12-08 11:50:00,39.79,39.84,39.76,39.84,109000.0,26.653,26.6865,26.6329,26.6865,109000.0
2011-12-08 11:55:00,39.84,39.86,39.83,39.83,59900.0,26.6865,26.6999,26.6798,26.6798,59900.0
2011-12-08 12:00:00,39.83,39.84,39.74,39.76,104900.0,26.6798,26.6865,26.6195,26.6329,104900.0
2011-12-08 12:05:00,39.76,39.86,39.76,39.85,38100.0,26.6329,26.6999,26.6329,26.6932,38100.0
2011-12-08 12:10:00,39.86,39.87,39.83,39.86,41600.0,26.6999,26.7066,26.6798,26.6999,41600.0
2011-12-08 12:15:00,39.85,39.92,39.84,39.9,91800.0,26.6932,26.7401,26.6865,26.7267,91800.0
2011-12-08 12:20:00,39.9,39.9,39.84,39.86,77200.0,26.7267,26.7267,26.6865,26.6999,77200.0
2011-12-08 12:25:00,39.85,39.9,39.81,39.83,71600.0,26.6932,26.7267,26.6664,26.6798,71600.0
2011-12-08 12:30:00,39.83,39.85,39.79,39.83,142400.0,26.6798,26.6932,26.653,26.6798,142400.0
2011-12-08 12:35:00,39.83,39.85,39.73,39.76,231300.0,26.6798,26.6932,26.6128,26.6329,231300.0
2011-12-08 12:40:00,39.75,39.79,39.72,39.72,190400.0,26.6262,26.653,26.6061,26.6061,190400.0
2011-12-08 12:45:00,39.72,39.76,39.71,39.76,99800.0,26.6061,26.6329,26.5994,26.6329,99800.0
2011-12-08 12:50:00,39.75,39.79,39.73,39.73,58000.0,26.6262,26.653,26.6128,26.6128,58000.0
2011-12-08 12:55:00,39.74,39.76,39.71,39.74,74800.0,26.6195,26.6329,26.5994,26.6195,74800.0
2011-12-08 13:00:00,39.73,39.73,39.64,39.65,153200.0,26.6128,26.6128,26.5525,26.5592,153200.0
2011-12-08 13:05:00,39.64,39.64,39.56,39.59,228600.0,26.5525,26.5525,26.4989,26.519,228600.0
2011-12-08 13:10:00,39.58,39.58,39.49,39.58,304200.0,26.5123,26.5123,26.452,26.5123,304200.0
2011-12-08 13:15:00,39.57,39.62,39.52,39.62,92600.0,26.5056,26.5391,26.4721,26.5391,92600.0
2011-12-08 13:20:00,39.6,39.61,39.56,39.59,126100.0,26.5257,26.5324,26.4989,26.519,126100.0
2011-12-08 13:25:00,39.59,39.64,39.58,39.63,207400.0,26.519,26.5525,26.5123,26.5458,207400.0
2011-12-08 13:30:00,39.63,39.63,39.59,39.59,103900.0,26.5458,26.5458,26.519,26.519,103900.0
2011-12-08 13:35:00,39.58,39.65,39.58,39.64,86300.0,26.5123,26.5592,26.5123,26.5525,86300.0
2011-12-08 13:40:00,39.64,39.68,39.64,39.68,83400.0,26.5525,26.5793,26.5525,26.5793,83400.0
2011-12-08 13:45:00,39.68,39.69,39.63,39.64,81900.0,26.5793,26.586,26.5458,26.5525,81900.0
2011-12-08 13:50:00,39.64,39.67,39.63,39.64,50400.0,26.5525,26.5726,26.5458,26.5525,50400.0
2011-12-08 13:55:00,39.65,39.7,39.63,39.7,90100.0,26.5592,26.5927,26.5458,26.5927,90100.0
2011-12-08 14:00:00,39.68,39.69,39.61,39.61,89600.0,26.5793,26.586,26.5324,26.5324,89600.0
2011-12-08 14:05:00,39.61,39.68,39.58,39.67,115400.0,26.5324,26.5793,26.5123,26.5726,115400.0
2011-12-08 14:10:00,39.68,39.71,39.66,39.69,51900.0,26.5793,26.5994,26.5659,26.586,51900.0
2011-12-08 14:15:00,39.68,39.73,39.66,39.71,47400.0,26.5793,26.6128,26.5659,26.5994,47400.0
2011-12-08 14:20:00,39.71,39.72,39.66,39.68,72900.0,26.5994,26.6061,26.5659,26.5793,72900.0
2011-12-08 14:25:00,39.68,39.69,39.65,39.67,106800.0,26.5793,26.586,26.5592,26.5726,106800.0
2011-12-08 14:30:00,39.66,39.69,39.62,39.68,108200.0,26.5659,26.586,26.5391,26.5793,108200.0
2011-12-08 14:35:00,39.69,39.69,39.6,39.6,61100.0,26.586,26.586,26.5257,26.5257,61100.0
2011-12-08 14:40:00,39.6,39.63,39.56,39.58,65800.0,26.5257,26.5458,26.4989,26.5123,65800.0
2011-12-08 14:45:00,39.59,39.65,39.58,39.64,56500.0,26.519,26.5592,26.5123,26.5525,56500.0
2011-12-08 14:50:00,39.64,39.66,39.49,39.51,139400.0,26.5525,26.5659,26.452,26.4654,139400.0
2011-12-08 14:55:00,39.5,39.57,39.5,39.57,111700.0,26.4587,26.5056,26.4587,26.5056,111700.0
2011-12-08 15:00:00,39.56,39.61,39.56,39.6,105000.0,26.4989,26.5324,26.4989,26.5257,105000.0
2011-12-08 15:05:00,39.6,39.6,39.56,39.58,93500.0,26.5257,26.5257,26.4989,26.5123,93500.0
2011-12-08 15:10:00,39.57,39.69,39.56,39.66,114000.0,26.5056,26.586,26.4989,26.5659,114000.0
2011-12-08 15:15:00,39.66,39.77,39.66,39.76,205300.0,26.5659,26.6396,26.5659,26.6329,205300.0
2011-12-08 15:20:00,39.77,39.77,39.71,39.72,200400.0,26.6396,26.6396,26.5994,26.6061,200400.0
2011-12-08 15:25:00,39.71,39.79,39.7,39.73,131800.0,26.5994,26.653,26.5927,26.6128,131800.0
2011-12-08 15:30:00,39.73,39.89,39.73,39.84,351000.0,26.6128,26.72,26.6128,26.6865,351000.0
2011-12-08 15:35:00,39.84,39.88,39.75,39.75,220500.0,26.6865,26.7133,26.6262,26.6262,220500.0
2011-12-08 15:40:00,39.74,39.74,39.61,39.67,391700.0,26.6195,26.6195,26.5324,26.5726,391700.0
2011-12-08 15:45:00,39.67,39.71,39.55,39.61,439100.0,26.5726,26.5994,26.4922,26.5324,439100.0
2011-12-08 15:50:00,39.62,39.62,39.48,39.52,302000.0,26.5391,26.5391,26.4453,26.4721,302000.0
2011-12-08 15:55:00,39.52,39.53,39.37,39.51,757900.0,26.4721,26.4788,26.3716,26.4654,757900.0
2011-12-09 09:30:00,39.57,39.79,39.57,39.73,1160000.0,26.5056,26.653,26.5056,26.6128,1160000.0
2011-12-09 09:35:00,39.74,39.95,39.73,39.88,533900.0,26.6195,26.7601,26.6128,26.7133,533900.0
2011-12-09 09:40:00,39.88,39.91,39.79,39.83,129600.0,26.7133,26.7334,26.653,26.6798,129600.0
2011-12-09 09:45:00,39.82,39.91,39.8,39.9,191300.0,26.6731,26.7334,26.6597,26.7267,191300.0
2011-12-09 09:50:00,39.9,39.99,39.88,39.95,211100.0,26.7267,26.7869,26.7133,26.7601,211100.0
2011-12-09 09:55:00,39.95,39.97,39.88,39.9,231900.0,26.7601,26.7735,26.7133,26.7267,231900.0
2011-12-09 10:00:00,39.91,40.02,39.89,40.01,281800.0,26.7334,26.807,26.72,26.8003,281800.0
2011-12-09 10:05:00,40.01,40.05,40.0,40.02,149300.0,26.8003,26.8271,26.7936,26.807,149300.0
2011-12-09 10:10:00,40.02,40.07,39.97,39.99,118100.0,26.807,26.8405,26.7735,26.7869,118100.0
2011-12-09 10:15:00,39.99,40.01,39.96,40.0,139400.0,26.7869,26.8003,26.7668,26.7936,139400.0
2011-12-09 10:20:00,40.0,40.03,39.97,40.02,176200.0,26.7936,26.8137,26.7735,26.807,176200.0
2011-12-09 10:25:00,40.01,40.02,39.9,39.94,185000.0,26.8003,26.807,26.7267,26.7534,185000.0
2011-12-09 10:30:00,39.95,40.0,39.92,39.98,95400.0,26.7601,26.7936,26.7401,26.7802,95400.0
2011-12-09 10:35:00,39.98,39.99,39.84,39.88,168200.0,26.7802,26.7869,26.6865,26.7133,168200.0
2011-12-09 10:40:00,39.87,39.96,39.82,39.95,187000.0,26.7066,26.7668,26.6731,26.7601,187000.0
2011-12-09 10:45:00,39.96,39.96,39.91,39.94,87500.0,26.7668,26.7668,26.7334,26.7534,87500.0
2011-12-09 10:50:00,39.95,40.03,39.89,40.01,243800.0,26.7601,26.8137,26.72,26.8003,243800.0
2011-12-09 10:55:00,40.01,40.08,39.99,40.06,137100.0,26.8003,26.8472,26.7869,26.8338,137100.0
2011-12-09 11:00:00,40.05,40.13,40.05,40.1,130600.0,26.8271,26.8807,26.8271,26.8606,130600.0
2011-12-09 11:05:00,40.1,40.14,40.09,40.13,45800.0,26.8606,26.8874,26.8539,26.8807,45800.0
2011-12-09 11:10:00,40.13,40.16,40.08,40.09,121100.0,26.8807,26.9008,26.8472,26.8539,121100.0
2011-12-09 11:15:00,40.09,40.13,40.07,40.13,139900.0,26.8539,26.8807,26.8405,26.8807,139900.0
2011-12-09 11:20:00,40.12,40.16,40.12,40.16,127700.0,26.874,26.9008,26.874,26.9008,127700.0
2011-12-09 11:25:00,40.16,40.19,40.14,40.19,99500.0,26.9008,26.9209,26.8874,26.9209,99500.0
2011-12-09 11:30:00,40.18,40.22,40.16,40.19,85100.0,26.9142,26.941,26.9008,26.9209,85100.0
2011-12-09 11:35:00,40.19,40.2,40.14,40.16,43600.0,26.9209,26.9276,26.8874,26.9008,43600.0
2011-12-09 11:40:00,40.16,40.27,40.16,40.26,200900.0,26.9008,26.9745,26.9008,26.9678,200900.0
2011-12-09 11:45:00,40.26,40.27,40.15,40.15,86900.0,26.9678,26.9745,26.8941,26.8941,86900.0
2011-12-09 11:50:00,40.15,40.19,40.15,40.15,35500.0,26.8941,26.9209,26.8941,26.8941,35500.0
2011-12-09 11:55:00,40.16,40.16,40.13,40.14,44400.0,26.9008,26.9008,26.8807,26.8874,44400.0
2011-12-09 12:00:00,40.14,40.14,40.1,40.13,182300.0,26.8874,26.8874,26.8606,26.8807,182300.0
2011-12-09 12:05:00,40.13,40.17,40.13,40.15,186500.0,26.8807,26.9075,26.8807,26.8941,186500.0
2011-12-09 12:10:00,40.15,40.18,40.14,40.18,47800.0,26.8941,26.9142,26.8874,26.9142,47800.0
2011-12-09 12:15:00,40.18,40.22,40.16,40.22,217000.0,26.9142,26.941,26.9008,26.941,217000.0
2011-12-09 12:20:00,40.22,40.24,40.2,40.22,59000.0,26.941,26.9544,26.9276,26.941,59000.0
2011-12-09 12:25:00,40.21,40.23,40.15,40.16,102200.0,26.9343,26.9477,26.8941,26.9008,102200.0
2011-12-09 12:30:00,40.16,40.17,40.13,40.16,264600.0,26.9008,26.9075,26.8807,26.9008,264600.0
2011-12-09 12:35:00,40.17,40.21,40.16,40.18,66100.0,26.9075,26.9343,26.9008,26.9142,66100.0
2011-12-09 12:40:00,40.17,40.23,40.14,40.21,62100.0,26.9075,26.9477,26.8874,26.9343,62100.0
2011-12-09 12:45:00,40.21,40.24,40.19,40.2,84700.0,26.9343,26.9544,26.9209,26.9276,84700.0
2011-12-09 12:50:00,40.2,40.21,40.17,40.18,195300.0,26.9276,26.9343,26.9075,26.9142,195300.0
2011-12-09 12:55:00,40.19,40.19,40.15,40.16,81400.0,26.9209,26.9209,26.8941,26.9008,81400.0
2011-12-09 13:00:00,40.16,40.2,40.16,40.17,121000.0,26.9008,26.9276,26.9008,26.9075,121000.0
2011-12-09 13:05:00,40.16,40.17,40.11,40.11,56100.0,26.9008,26.9075,26.8673,26.8673,56100.0
2011-12-09 13:10:00,40.12,40.16,40.11,40.14,111400.0,26.874,26.9008,26.8673,26.8874,111400.0
2011-12-09 13:15:00,40.15,40.17,40.14,40.16,42500.0,26.8941,26.9075,26.8874,26.9008,42500.0
2011-12-09 13:20:00,40.17,40.2,40.17,40.18,264600.0,26.9075,26.9276,26.9075,26.9142,264600.0
2011-12-09 13:25:00,40.18,40.24,40.18,40.23,138800.0,26.9142,26.9544,26.9142,26.9477,138800.0
2011-12-09 13:30:00,40.23,40.25,40.22,40.23,167400.0,26.9477,26.9611,26.941,26.9477,167400.0
2011-12-09 13:35:00,40.23,40.23,40.19,40.21,114300.0,26.9477,26.9477,26.9209,26.9343,114300.0
2011-12-09 13:40:00,40.21,40.25,40.21,40.24,87500.0,26.9343,26.9611,26.9343,26.9544,87500.0
2011-12-09 13:45:00,40.25,40.25,40.22,40.23,105700.0,26.9611,26.9611,26.941,26.9477,105700.0
2011-12-09 13:50:00,40.24,40.24,40.2,40.22,361800.0,26.9544,26.9544,26.9276,26.941,361800.0
2011-12-09 13:55:00,40.21,40.22,40.19,40.21,144000.0,26.9343,26.941,26.9209,26.9343,144000.0
2011-12-09 14:00:00,40.22,40.24,40.21,40.23,113600.0,26.941,26.9544,26.9343,26.9477,113600.0
2011-12-09 14:05:00,40.23,40.23,40.21,40.21,134200.0,26.9477,26.9477,26.9343,26.9343,134200.0
2011-12-09 14:10:00,40.22,40.24,40.22,40.23,189800.0,26.941,26.9544,26.941,26.9477,189800.0
2011-12-09 14:15:00,40.22,40.23,40.16,40.17,999500.0,26.941,26.9477,26.9008,26.9075,999500.0
2011-12-09 14:20:00,40.16,40.17,40.15,40.15,199600.0,26.9008,26.9075,26.8941,26.8941,199600.0
2011-12-09 14:25:00,40.16,40.27,40.15,40.25,357500.0,26.9008,26.9745,26.8941,26.9611,357500.0
2011-12-09 14:30:00,40.25,40.29,40.24,40.28,198000.0,26.9611,26.9879,26.9544,26.9812,198000.0
2011-12-09 14:35:00,40.28,40.3,40.26,40.28,157800.0,26.9812,26.9946,26.9678,26.9812,157800.0
2011-12-09 14:40:00,40.28,40.29,40.26,40.28,58400.0,26.9812,26.9879,26.9678,26.9812,58400.0
2011-12-09 14:45:00,40.28,40.33,40.26,40.32,80900.0,26.9812,27.0147,26.9678,27.008,80900.0
2011-12-09 14:50:00,40.32,40.34,40.29,40.32,128800.0,27.008,27.0214,26.9879,27.008,128800.0
2011-12-09 14:55:00,40.31,40.33,40.27,40.27,47500.0,27.0013,27.0147,26.9745,26.9745,47500.0
2011-12-09 15:00:00,40.28,40.29,40.22,40.22,108700.0,26.9812,26.9879,26.941,26.941,108700.0
2011-12-09 15:05:00,40.23,40.27,40.2,40.27,133000.0,26.9477,26.9745,26.9276,26.9745,133000.0
2011-12-09 15:10:00,40.28,40.28,40.23,40.24,199700.0,26.9812,26.9812,26.9477,26.9544,199700.0
2011-12-09 15:15:00,40.24,40.25,40.2,40.21,123600.0,26.9544,26.9611,26.9276,26.9343,123600.0
2011-12-09 15:20:00,40.2,40.26,40.2,40.24,184500.0,26.9276,26.9678,26.9276,26.9544,184500.0
2011-12-09 15:25:00,40.25,40.26,40.23,40.24,281500.0,26.9611,26.9678,26.9477,26.9544,281500.0
2011-12-09 15:30:00,40.24,40.25,40.18,40.18,173900.0,26.9544,26.9611,26.9142,26.9142,173900.0
2011-12-09 15:35:00,40.18,40.24,40.17,40.23,122800.0,26.9142,26.9544,26.9075,26.9477,122800.0
2011-12-09 15:40:00,40.23,40.29,40.22,40.27,213800.0,26.9477,26.9879,26.941,26.9745,213800.0
2011-12-09 15:45:00,40.26,40.26,40.15,40.16,263800.0,26.9678,26.9678,26.8941,26.9008,263800.0
2011-12-09 15:50:00,40.15,40.2,40.11,40.2,668700.0,26.8941,26.9276,26.8673,26.9276,668700.0
2011-12-09 15:55:00,40.19,40.27,40.16,40.19,522100.0,26.9209,26.9745,26.9008,26.9209,522100.0
2011-12-12 09:30:00,39.12,39.14,38.97,39.02,610700.0,26.2042,26.2176,26.1037,26.1372,610700.0
2011-12-12 09:35:00,39.02,39.05,38.96,39.03,395600.0,26.1372,26.1573,26.097,26.1439,395600.0
2011-12-12 09:40:00,39.03,39.04,38.97,39.0,453100.0,26.1439,26.1506,26.1037,26.1238,453100.0
2011-12-12 09:45:00,39.0,39.12,38.99,39.09,156300.0,26.1238,26.2042,26.1171,26.1841,156300.0
2011-12-12 09:50:00,39.07,39.08,39.0,39.02,175100.0,26.1707,26.1774,26.1238,26.1372,175100.0
2011-12-12 09:55:00,39.02,39.02,38.88,38.91,222600.0,26.1372,26.1372,26.0434,26.0635,222600.0
2011-12-12 10:00:00,38.91,38.93,38.84,38.86,111100.0,26.0635,26.0769,26.0166,26.03,111100.0
2011-12-12 10:05:00,38.84,38.93,38.82,38.88,501200.0,26.0166,26.0769,26.0032,26.0434,501200.0
2011-12-12 10:10:00,38.88,38.96,38.88,38.95,191900.0,26.0434,26.097,26.0434,26.0903,191900.0
2011-12-12 10:15:00,38.95,38.95,38.8,38.8,255300.0,26.0903,26.0903,25.9898,25.9898,255300.0
2011-12-12 10:20:00,38.8,38.8,38.74,38.76,133100.0,25.9898,25.9898,25.9496,25.963,133100.0
2011-12-12 10:25:00,38.76,38.81,38.72,38.79,217400.0,25.963,25.9965,25.9362,25.9831,217400.0
2011-12-12 10:30:00,38.78,38.79,38.75,38.77,167800.0,25.9764,25.9831,25.9563,25.9697,167800.0
2011-12-12 10:35:00,38.77,38.84,38.75,38.75,175700.0,25.9697,26.0166,25.9563,25.9563,175700.0
2011-12-12 10:40:00,38.75,38.84,38.73,38.82,182000.0,25.9563,26.0166,25.9429,26.0032,182000.0
2011-12-12 10:45:00,38.82,38.82,38.78,38.81,272800.0,26.0032,26.0032,25.9764,25.9965,272800.0
2011-12-12 10:50:00,38.81,38.82,38.78,38.79,322100.0,25.9965,26.0032,25.9764,25.9831,322100.0
2011-12-12 10:55:00,38.79,38.84,38.78,38.8,234900.0,25.9831,26.0166,25.9764,25.9898,234900.0
2011-12-12 11:00:00,38.8,38.82,38.76,38.81,323400.0,25.9898,26.0032,25.963,25.9965,323400.0
2011-12-12 11:05:00,38.81,38.82,38.78,38.8,216500.0,25.9965,26.0032,25.9764,25.9898,216500.0
2011-12-12 11:10:00,38.8,38.8,38.77,38.77,225900.0,25.9898,25.9898,25.9697,25.9697,225900.0
2011-12-12 11:15:00,38.77,38.78,38.71,38.74,263900.0,25.9697,25.9764,25.9295,25.9496,263900.0
2011-12-12 11:20:00,38.74,38.82,38.72,38.81,177100.0,25.9496,26.0032,25.9362,25.9965,177100.0
2011-12-12 11:25:00,38.8,38.83,38.75,38.76,241500.0,25.9898,26.0099,25.9563,25.963,241500.0
2011-12-12 11:30:00,38.76,38.77,38.71,38.73,183500.0,25.963,25.9697,25.9295,25.9429,183500.0
2011-12-12 11:35:00,38.73,38.78,38.72,38.75,137400.0,25.9429,25.9764,25.9362,25.9563,137400.0
2011-12-12 11:40:00,38.75,38.77,38.69,38.7,212600.0,25.9563,25.9697,25.9161,25.9228,212600.0
2011-12-12 11:45:00,38.7,38.7,38.6,38.6,278100.0,25.9228,25.9228,25.8559,25.8559,278100.0
2011-12-12 11:50:00,38.6,38.63,38.57,38.6,176500.0,25.8559,25.876,25.8358,25.8559,176500.0
2011-12-12 11:55:00,38.6,38.6,38.5,38.58,173100.0,25.8559,25.8559,25.7889,25.8425,173100.0
2011-12-12 12:00:00,38.58,38.6,38.56,38.57,97400.0,25.8425,25.8559,25.8291,25.8358,97400.0
2011-12-12 12:05:00,38.57,38.6,38.55,38.59,130800.0,25.8358,25.8559,25.8224,25.8492,130800.0
2011-12-12 12:10:00,38.59,38.65,38.57,38.64,65500.0,25.8492,25.8894,25.8358,25.8827,65500.0
2011-12-12 12:15:00,38.64,38.66,38.62,38.63,132500.0,25.8827,25.8961,25.8693,25.876,132500.0
2011-12-12 12:20:00,38.63,38.65,38.61,38.62,171200.0,25.876,25.8894,25.8626,25.8693,171200.0
2011-12-12 12:25:00,38.62,38.64,38.61,38.64,128900.0,25.8693,25.8827,25.8626,25.8827,128900.0
2011-12-12 12:30:00,38.64,38.66,38.63,38.66,202100.0,25.8827,25.8961,25.876,25.8961,202100.0
2011-12-12 12:35:00,38.65,38.71,38.65,38.69,191100.0,25.8894,25.9295,25.8894,25.9161,191100.0
2011-12-12 12:40:00,38.7,38.7,38.68,38.7,65200.0,25.9228,25.9228,25.9094,25.9228,65200.0
2011-12-12 12:45:00,38.7,38.71,38.69,38.7,100400.0,25.9228,25.9295,25.9161,25.9228,100400.0
2011-12-12 12:50:00,38.7,38.74,38.7,38.71,136500.0,25.9228,25.9496,25.9228,25.9295,136500.0
2011-12-12 12:55:00,38.7,38.71,38.66,38.66,80300.0,25.9228,25.9295,25.8961,25.8961,80300.0
2011-12-12 13:00:00,38.66,38.67,38.6,38.61,279800.0,25.8961,25.9027,25.8559,25.8626,279800.0
2011-12-12 13:05:00,38.61,38.64,38.6,38.6,84500.0,25.8626,25.8827,25.8559,25.8559,84500.0
2011-12-12 13:10:00,38.6,38.61,38.55,38.57,244800.0,25.8559,25.8626,25.8224,25.8358,244800.0
2011-12-12 13:15:00,38.57,38.59,38.56,38.57,205800.0,25.8358,25.8492,25.8291,25.8358,205800.0
2011-12-12 13:20:00,38.57,38.61,38.56,38.6,125500.0,25.8358,25.8626,25.8291,25.8559,125500.0
2011-12-12 13:25:00,38.6,38.68,38.6,38.67,163600.0,25.8559,25.9094,25.8559,25.9027,163600.0
2011-12-12 13:30:00,38.67,38.68,38.65,38.67,124900.0,25.9027,25.9094,25.8894,25.9027,124900.0
2011-12-12 13:35:00,38.67,38.69,38.65,38.65,193000.0,25.9027,25.9161,25.8894,25.8894,193000.0
2011-12-12 13:40:00,38.66,38.67,38.65,38.66,233000.0,25.8961,25.9027,25.8894,25.8961,233000.0
2011-12-12 13:45:00,38.66,38.74,38.66,38.74,171200.0,25.8961,25.9496,25.8961,25.9496,171200.0
2011-12-12 13:50:00,38.74,38.76,38.71,38.73,142300.0,25.9496,25.963,25.9295,25.9429,142300.0
2011-12-12 13:55:00,38.72,38.73,38.71,38.73,63900.0,25.9362,25.9429,25.9295,25.9429,63900.0
2011-12-12 14:00:00,38.72,38.73,38.71,38.73,108600.0,25.9362,25.9429,25.9295,25.9429,108600.0
2011-12-12 14:05:00,38.74,38.74,38.63,38.66,178800.0,25.9496,25.9496,25.876,25.8961,178800.0
2011-12-12 14:10:00,38.66,38.66,38.59,38.62,161200.0,25.8961,25.8961,25.8492,25.8693,161200.0
2011-12-12 14:15:00,38.61,38.69,38.61,38.68,166800.0,25.8626,25.9161,25.8626,25.9094,166800.0
2011-12-12 14:20:00,38.67,38.73,38.67,38.73,102800.0,25.9027,25.9429,25.9027,25.9429,102800.0
2011-12-12 14:25:00,38.73,38.74,38.69,38.72,180700.0,25.9429,25.9496,25.9161,25.9362,180700.0
2011-12-12 14:30:00,38.71,38.75,38.7,38.71,130700.0,25.9295,25.9563,25.9228,25.9295,130700.0
2011-12-12 14:35:00,38.71,38.72,38.66,38.68,209600.0,25.9295,25.9362,25.8961,25.9094,209600.0
2011-12-12 14:40:00,38.67,38.68,38.63,38.65,247000.0,25.9027,25.9094,25.876,25.8894,247000.0
2011-12-12 14:45:00,38.65,38.68,38.64,38.66,203600.0,25.8894,25.9094,25.8827,25.8961,203600.0
2011-12-12 14:50:00,38.66,38.67,38.64,38.64,254500.0,25.8961,25.9027,25.8827,25.8827,254500.0
2011-12-12 14:55:00,38.64,38.76,38.63,38.72,309300.0,25.8827,25.963,25.876,25.9362,309300.0
2011-12-12 15:00:00,38.73,38.75,38.69,38.72,241000.0,25.9429,25.9563,25.9161,25.9362,241000.0
2011-12-12 15:05:00,38.71,38.74,38.62,38.64,399600.0,25.9295,25.9496,25.8693,25.8827,399600.0
2011-12-12 15:10:00,38.63,38.65,38.62,38.64,208100.0,25.876,25.8894,25.8693,25.8827,208100.0
2011-12-12 15:15:00,38.64,38.66,38.63,38.65,209100.0,25.8827,25.8961,25.876,25.8894,209100.0
2011-12-12 15:20:00,38.66,38.67,38.6,38.62,366000.0,25.8961,25.9027,25.8559,25.8693,366000.0
2011-12-12 15:25:00,38.62,38.76,38.61,38.74,418600.0,25.8693,25.963,25.8626,25.9496,418600.0
2011-12-12 15:30:00,38.73,38.79,38.7,38.77,552200.0,25.9429,25.9831,25.9228,25.9697,552200.0
2011-12-12 15:35:00,38.77,38.81,38.76,38.8,596500.0,25.9697,25.9965,25.963,25.9898,596500.0
2011-12-12 15:40:00,38.8,38.89,38.8,38.82,832400.0,25.9898,26.0501,25.9898,26.0032,832400.0
2011-12-12 15:45:00,38.83,38.84,38.76,38.8,610500.0,26.0099,26.0166,25.963,25.9898,610500.0
2011-12-12 15:50:00,38.8,38.85,38.77,38.84,660500.0,25.9898,26.0233,25.9697,26.0166,660500.0
2011-12-12 15:55:00,38.85,38.85,38.74,38.75,2170200.0,26.0233,26.0233,25.9496,25.9563,2170200.0
2011-12-13 09:30:00,39.13,39.2,39.08,39.15,525900.0,26.2109,26.2578,26.1774,26.2243,525900.0
2011-12-13 09:35:00,39.14,39.18,39.14,39.17,198100.0,26.2176,26.2444,26.2176,26.2377,198100.0
2011-12-13 09:40:00,39.17,39.24,39.17,39.23,132800.0,26.2377,26.2846,26.2377,26.2779,132800.0
2011-12-13 09:45:00,39.23,39.27,39.2,39.23,327700.0,26.2779,26.3047,26.2578,26.2779,327700.0
2011-12-13 09:50:00,39.23,39.29,39.22,39.26,233000.0,26.2779,26.3181,26.2712,26.298,233000.0
2011-12-13 09:55:00,39.26,39.29,39.2,39.22,503000.0,26.298,26.3181,26.2578,26.2712,503000.0
2011-12-13 10:00:00,39.22,39.3,39.22,39.28,651500.0,26.2712,26.3247,26.2712,26.3114,651500.0
2011-12-13 10:05:00,39.28,39.29,39.23,39.25,326700.0,26.3114,26.3181,26.2779,26.2913,326700.0
2011-12-13 10:10:00,39.25,39.27,39.24,39.26,383700.0,26.2913,26.3047,26.2846,26.298,383700.0
2011-12-13 10:15:00,39.26,39.27,39.22,39.23,215100.0,26.298,26.3047,26.2712,26.2779,215100.0
2011-12-13 10:20:00,39.23,39.27,39.19,39.21,335300.0,26.2779,26.3047,26.2511,26.2645,335300.0
2011-12-13 10:25:00,39.22,39.23,39.15,39.15,841000.0,26.2712,26.2779,26.2243,26.2243,841000.0
2011-12-13 10:30:00,39.15,39.22,39.15,39.19,263600.0,26.2243,26.2712,26.2243,26.2511,263600.0
2011-12-13 10:35:00,39.19,39.19,39.11,39.12,791700.0,26.2511,26.2511,26.1975,26.2042,791700.0
2011-12-13 10:40:00,39.12,39.12,39.06,39.08,606300.0,26.2042,26.2042,26.164,26.1774,606300.0
2011-12-13 10:45:00,39.08,39.09,38.93,38.97,670300.0,26.1774,26.1841,26.0769,26.1037,670300.0
2011-12-13 10:50:00,38.97,39.04,38.94,39.0,428600.0,26.1037,26.1506,26.0836,26.1238,428600.0
2011-12-13 10:55:00,39.0,39.04,38.98,38.98,303200.0,26.1238,26.1506,26.1104,26.1104,303200.0
2011-12-13 11:00:00,38.98,38.99,38.9,38.91,1029200.0,26.1104,26.1171,26.0568,26.0635,1029200.0
2011-12-13 11:05:00,38.9,38.91,38.82,38.85,1158700.0,26.0568,26.0635,26.0032,26.0233,1158700.0
2011-12-13 11:10:00,38.85,38.92,38.85,38.92,223100.0,26.0233,26.0702,26.0233,26.0702,223100.0
2011-12-13 11:15:00,38.91,38.95,38.89,38.93,99300.0,26.0635,26.0903,26.0501,26.0769,99300.0
2011-12-13 11:20:00,38.93,38.98,38.92,38.98,97700.0,26.0769,26.1104,26.0702,26.1104,97700.0
2011-12-13 11:25:00,38.97,39.0,38.95,38.97,92700.0,26.1037,26.1238,26.0903,26.1037,92700.0
2011-12-13 11:30:00,38.96,39.01,38.92,39.01,315300.0,26.097,26.1305,26.0702,26.1305,315300.0
2011-12-13 11:35:00,39.01,39.05,39.0,39.05,131800.0,26.1305,26.1573,26.1238,26.1573,131800.0
2011-12-13 11:40:00,39.05,39.05,39.0,39.01,142800.0,26.1573,26.1573,26.1238,26.1305,142800.0
2011-12-13 11:45:00,39.01,39.04,38.99,39.01,123200.0,26.1305,26.1506,26.1171,26.1305,123200.0
2011-12-13 11:50:00,39.02,39.03,39.0,39.02,117000.0,26.1372,26.1439,26.1238,26.1372,117000.0
2011-12-13 11:55:00,39.02,39.04,38.99,39.04,110900.0,26.1372,26.1506,26.1171,26.1506,110900.0
2011-12-13 12:00:00,39.04,39.05,38.99,39.0,218500.0,26.1506,26.1573,26.1171,26.1238,218500.0
2011-12-13 12:05:00,38.99,39.0,38.96,38.96,256500.0,26.1171,26.1238,26.097,26.097,256500.0
2011-12-13 12:10:00,38.97,38.99,38.96,38.98,42300.0,26.1037,26.1171,26.097,26.1104,42300.0
2011-12-13 12:15:00,38.98,38.98,38.94,38.95,44900.0,26.1104,26.1104,26.0836,26.0903,44900.0
2011-12-13 12:20:00,38.94,38.94,38.9,38.93,65100.0,26.0836,26.0836,26.0568,26.0769,65100.0
2011-12-13 12:25:00,38.93,38.95,38.91,38.91,111000.0,26.0769,26.0903,26.0635,26.0635,111000.0
2011-12-13 12:30:00,38.92,38.95,38.92,38.94,29100.0,26.0702,26.0903,26.0702,26.0836,29100.0
2011-12-13 12:35:00,38.93,38.95,38.85,38.86,58000.0,26.0769,26.0903,26.0233,26.03,58000.0
2011-12-13 12:40:00,38.86,38.88,38.84,38.85,134500.0,26.03,26.0434,26.0166,26.0233,134500.0
2011-12-13 12:45:00,38.85,38.93,38.84,38.92,161900.0,26.0233,26.0769,26.0166,26.0702,161900.0
2011-12-13 12:50:00,38.92,38.95,38.9,38.93,115800.0,26.0702,26.0903,26.0568,26.0769,115800.0
2011-12-13 12:55:00,38.93,38.98,38.93,38.95,138500.0,26.0769,26.1104,26.0769,26.0903,138500.0
2011-12-13 13:00:00,38.95,38.96,38.92,38.95,214600.0,26.0903,26.097,26.0702,26.0903,214600.0
2011-12-13 13:05:00,38.95,38.96,38.89,38.92,163800.0,26.0903,26.097,26.0501,26.0702,163800.0
2011-12-13 13:10:00,38.92,39.02,38.92,38.99,176800.0,26.0702,26.1372,26.0702,26.1171,176800.0
2011-12-13 13:15:00,38.99,39.0,38.98,39.0,99600.0,26.1171,26.1238,26.1104,26.1238,99600.0
2011-12-13 13:20:00,39.0,39.0,38.96,38.98,204600.0,26.1238,26.1238,26.097,26.1104,204600.0
2011-12-13 13:25:00,38.98,38.99,38.92,38.95,180500.0,26.1104,26.1171,26.0702,26.0903,180500.0
2011-12-13 13:30:00,38.94,38.98,38.93,38.95,101300.0,26.0836,26.1104,26.0769,26.0903,101300.0
2011-12-13 13:35:00,38.95,38.97,38.9,38.92,173200.0,26.0903,26.1037,26.0568,26.0702,173200.0
2011-12-13 13:40:00,38.93,38.98,38.91,38.98,132000.0,26.0769,26.1104,26.0635,26.1104,132000.0
2011-12-13 13:45:00,38.98,39.01,38.95,38.98,167900.0,26.1104,26.1305,26.0903,26.1104,167900.0
2011-12-13 13:50:00,38.97,38.98,38.94,38.94,178800.0,26.1037,26.1104,26.0836,26.0836,178800.0
2011-12-13 13:55:00,38.94,38.97,38.93,38.96,135700.0,26.0836,26.1037,26.0769,26.097,135700.0
2011-12-13 14:00:00,38.96,39.05,38.96,39.05,102400.0,26.097,26.1573,26.097,26.1573,102400.0
2011-12-13 14:05:00,39.05,39.06,39.02,39.02,52100.0,26.1573,26.164,26.1372,26.1372,52100.0
2011-12-13 14:10:00,39.03,39.03,38.89,38.91,349600.0,26.1439,26.1439,26.0501,26.0635,349600.0
2011-12-13 14:15:00,38.91,38.92,38.83,38.83,320900.0,26.0635,26.0702,26.0099,26.0099,320900.0
2011-12-13 14:20:00,38.84,38.87,38.72,38.77,383000.0,26.0166,26.0367,25.9362,25.9697,383000.0
2011-12-13 14:25:00,38.76,38.88,38.74,38.86,385500.0,25.963,26.0434,25.9496,26.03,385500.0
2011-12-13 14:30:00,38.85,38.85,38.68,38.72,408600.0,26.0233,26.0233,25.9094,25.9362,408600.0
2011-12-13 14:35:00,38.71,38.71,38.58,38.58,604900.0,25.9295,25.9295,25.8425,25.8425,604900.0
2011-12-13 14:40:00,38.59,38.65,38.52,38.62,278200.0,25.8492,25.8894,25.8023,25.8693,278200.0
2011-12-13 14:45:00,38.62,38.65,38.55,38.59,319100.0,25.8693,25.8894,25.8224,25.8492,319100.0
2011-12-13 14:50:00,38.59,38.73,38.59,38.7,190800.0,25.8492,25.9429,25.8492,25.9228,190800.0
2011-12-13 14:55:00,38.7,38.72,38.66,38.66,168600.0,25.9228,25.9362,25.8961,25.8961,168600.0
2011-12-13 15:00:00,38.67,38.72,38.65,38.71,65800.0,25.9027,25.9362,25.8894,25.9295,65800.0
2011-12-13 15:05:00,38.71,38.75,38.68,38.69,129200.0,25.9295,25.9563,25.9094,25.9161,129200.0
2011-12-13 15:10:00,38.69,38.71,38.58,38.58,213600.0,25.9161,25.9295,25.8425,25.8425,213600.0
2011-12-13 15:15:00,38.58,38.62,38.53,38.53,208300.0,25.8425,25.8693,25.809,25.809,208300.0
2011-12-13 15:20:00,38.53,38.57,38.48,38.52,209400.0,25.809,25.8358,25.7755,25.8023,209400.0
2011-12-13 15:25:00,38.52,38.53,38.38,38.44,501100.0,25.8023,25.809,25.7085,25.7487,501100.0
2011-12-13 15:30:00,38.44,38.44,38.34,38.35,506600.0,25.7487,25.7487,25.6817,25.6884,506600.0
2011-12-13 15:35:00,38.35,38.44,38.3,38.38,633100.0,25.6884,25.7487,25.6549,25.7085,633100.0
2011-12-13 15:40:00,38.38,38.42,38.35,38.37,390200.0,25.7085,25.7353,25.6884,25.7018,390200.0
2011-12-13 15:45:00,38.37,38.46,38.34,38.46,396100.0,25.7018,25.7621,25.6817,25.7621,396100.0
2011-12-13 15:50:00,38.47,38.47,38.34,38.39,864500.0,25.7688,25.7688,25.6817,25.7152,864500.0
2011-12-13 15:55:00,38.39,38.5,38.39,38.46,1348200.0,25.7152,25.7889,25.7152,25.7621,1348200.0
2011-12-14 09:30:00,38.34,38.41,38.28,38.38,291900.0,25.6817,25.7286,25.6415,25.7085,291900.0
2011-12-14 09:35:00,38.38,38.42,38.35,38.41,88400.0,25.7085,25.7353,25.6884,25.7286,88400.0
2011-12-14 09:40:00,38.41,38.51,38.41,38.43,201200.0,25.7286,25.7956,25.7286,25.742,201200.0
2011-12-14 09:45:00,38.43,38.43,38.19,38.19,438700.0,25.742,25.742,25.5812,25.5812,438700.0
2011-12-14 09:50:00,38.19,38.28,38.17,38.27,234100.0,25.5812,25.6415,25.5678,25.6348,234100.0
2011-12-14 09:55:00,38.27,38.31,38.26,38.27,223400.0,25.6348,25.6616,25.6281,25.6348,223400.0
2011-12-14 10:00:00,38.26,38.26,38.18,38.21,271700.0,25.6281,25.6281,25.5745,25.5946,271700.0
2011-12-14 10:05:00,38.21,38.25,38.16,38.18,282300.0,25.5946,25.6214,25.5611,25.5745,282300.0
2011-12-14 10:10:00,38.17,38.19,38.08,38.14,311400.0,25.5678,25.5812,25.5075,25.5477,311400.0
2011-12-14 10:15:00,38.14,38.19,38.1,38.18,160800.0,25.5477,25.5812,25.5209,25.5745,160800.0
2011-12-14 10:20:00,38.19,38.21,38.09,38.12,258700.0,25.5812,25.5946,25.5142,25.5343,258700.0
2011-12-14 10:25:00,38.11,38.2,38.1,38.2,365100.0,25.5276,25.5879,25.5209,25.5879,365100.0
2011-12-14 10:30:00,38.2,38.25,38.14,38.15,134800.0,25.5879,25.6214,25.5477,25.5544,134800.0
2011-12-14 10:35:00,38.16,38.26,38.15,38.23,133800.0,25.5611,25.6281,25.5544,25.608,133800.0
2011-12-14 10:40:00,38.22,38.24,38.14,38.17,139900.0,25.6013,25.6147,25.5477,25.5678,139900.0
2011-12-14 10:45:00,38.17,38.2,38.13,38.2,189000.0,25.5678,25.5879,25.541,25.5879,189000.0
2011-12-14 10:50:00,38.19,38.2,38.07,38.11,189700.0,25.5812,25.5879,25.5008,25.5276,189700.0
2011-12-14 10:55:00,38.1,38.1,38.01,38.01,174000.0,25.5209,25.5209,25.4607,25.4607,174000.0
2011-12-14 11:00:00,38.01,38.08,38.01,38.06,96600.0,25.4607,25.5075,25.4607,25.4941,96600.0
2011-12-14 11:05:00,38.06,38.06,37.98,37.99,143700.0,25.4941,25.4941,25.4406,25.4473,143700.0
2011-12-14 11:10:00,37.99,38.01,37.95,38.0,119900.0,25.4473,25.4607,25.4205,25.454,119900.0
2011-12-14 11:15:00,38.0,38.02,37.97,37.99,92900.0,25.454,25.4674,25.4339,25.4473,92900.0
2011-12-14 11:20:00,37.98,38.0,37.94,37.99,85800.0,25.4406,25.454,25.4138,25.4473,85800.0
2011-12-14 11:25:00,37.99,38.01,37.94,37.97,116000.0,25.4473,25.4607,25.4138,25.4339,116000.0
2011-12-14 11:30:00,37.96,37.98,37.9,37.97,160700.0,25.4272,25.4406,25.387,25.4339,160700.0
2011-12-14 11:35:00,37.97,37.98,37.95,37.97,123900.0,25.4339,25.4406,25.4205,25.4339,123900.0
2011-12-14 11:40:00,37.96,38.04,37.96,38.02,76600.0,25.4272,25.4807,25.4272,25.4674,76600.0
2011-12-14 11:45:00,38.01,38.07,38.01,38.07,68300.0,25.4607,25.5008,25.4607,25.5008,68300.0
2011-12-14 11:50:00,38.06,38.08,38.04,38.07,157000.0,25.4941,25.5075,25.4807,25.5008,157000.0
2011-12-14 11:55:00,38.08,38.08,38.01,38.02,119100.0,25.5075,25.5075,25.4607,25.4674,119100.0
2011-12-14 12:00:00,38.02,38.03,37.98,38.01,99800.0,25.4674,25.4741,25.4406,25.4607,99800.0
2011-12-14 12:05:00,38.01,38.08,38.01,38.08,74900.0,25.4607,25.5075,25.4607,25.5075,74900.0
2011-12-14 12:10:00,38.07,38.13,38.04,38.09,948400.0,25.5008,25.541,25.4807,25.5142,948400.0
2011-12-14 12:15:00,38.08,38.13,38.08,38.08,91900.0,25.5075,25.541,25.5075,25.5075,91900.0
2011-12-14 12:20:00,38.08,38.09,38.02,38.02,114900.0,25.5075,25.5142,25.4674,25.4674,114900.0
2011-12-14 12:25:00,38.03,38.07,38.01,38.07,146900.0,25.4741,25.5008,25.4607,25.5008,146900.0
2011-12-14 12:30:00,38.07,38.15,38.07,38.15,200000.0,25.5008,25.5544,25.5008,25.5544,200000.0
2011-12-14 12:35:00,38.16,38.16,38.1,38.11,193600.0,25.5611,25.5611,25.5209,25.5276,193600.0
2011-12-14 12:40:00,38.11,38.19,38.11,38.16,96300.0,25.5276,25.5812,25.5276,25.5611,96300.0
2011-12-14 12:45:00,38.16,38.21,38.16,38.18,124900.0,25.5611,25.5946,25.5611,25.5745,124900.0
2011-12-14 12:50:00,38.18,38.19,38.14,38.17,68600.0,25.5745,25.5812,25.5477,25.5678,68600.0
2011-12-14 12:55:00,38.16,38.18,38.13,38.18,68500.0,25.5611,25.5745,25.541,25.5745,68500.0
2011-12-14 13:00:00,38.17,38.18,38.1,38.14,101500.0,25.5678,25.5745,25.5209,25.5477,101500.0
2011-12-14 13:05:00,38.15,38.21,38.14,38.14,80100.0,25.5544,25.5946,25.5477,25.5477,80100.0
2011-12-14 13:10:00,38.15,38.21,38.13,38.21,65500.0,25.5544,25.5946,25.541,25.5946,65500.0
2011-12-14 13:15:00,38.22,38.25,38.21,38.24,37300.0,25.6013,25.6214,25.5946,25.6147,37300.0
2011-12-14 13:20:00,38.25,38.28,38.21,38.21,44900.0,25.6214,25.6415,25.5946,25.5946,44900.0
2011-12-14 13:25:00,38.22,38.27,38.22,38.26,128100.0,25.6013,25.6348,25.6013,25.6281,128100.0
2011-12-14 13:30:00,38.27,38.27,38.19,38.2,80600.0,25.6348,25.6348,25.5812,25.5879,80600.0
2011-12-14 13:35:00,38.2,38.28,38.2,38.25,74400.0,25.5879,25.6415,25.5879,25.6214,74400.0
2011-12-14 13:40:00,38.26,38.27,38.24,38.24,51700.0,25.6281,25.6348,25.6147,25.6147,51700.0
2011-12-14 13:45:00,38.24,38.24,38.18,38.18,328600.0,25.6147,25.6147,25.5745,25.5745,328600.0
2011-12-14 13:50:00,38.18,38.18,38.1,38.12,193900.0,25.5745,25.5745,25.5209,25.5343,193900.0
2011-12-14 13:55:00,38.11,38.14,38.09,38.11,158300.0,25.5276,25.5477,25.5142,25.5276,158300.0
2011-12-14 14:00:00,38.1,38.11,38.04,38.07,208500.0,25.5209,25.5276,25.4807,25.5008,208500.0
2011-12-14 14:05:00,38.06,38.1,38.01,38.01,219700.0,25.4941,25.5209,25.4607,25.4607,219700.0
2011-12-14 14:10:00,38.01,38.04,37.98,37.99,193000.0,25.4607,25.4807,25.4406,25.4473,193000.0
2011-12-14 14:15:00,37.99,38.07,37.97,38.04,141200.0,25.4473,25.5008,25.4339,25.4807,141200.0
2011-12-14 14:20:00,38.04,38.05,38.01,38.01,405200.0,25.4807,25.4874,25.4607,25.4607,405200.0
2011-12-14 14:25:00,38.01,38.11,38.01,38.07,202000.0,25.4607,25.5276,25.4607,25.5008,202000.0
2011-12-14 14:30:00,38.07,38.09,37.98,37.98,359700.0,25.5008,25.5142,25.4406,25.4406,359700.0
2011-12-14 14:35:00,37.98,37.98,37.9,37.92,474900.0,25.4406,25.4406,25.387,25.4004,474900.0
2011-12-14 14:40:00,37.91,37.97,37.91,37.94,299400.0,25.3937,25.4339,25.3937,25.4138,299400.0
2011-12-14 14:45:00,37.93,38.04,37.93,37.99,479400.0,25.4071,25.4807,25.4071,25.4473,479400.0
2011-12-14 14:50:00,37.99,38.0,37.89,37.91,498600.0,25.4473,25.454,25.3803,25.3937,498600.0
2011-12-14 14:55:00,37.91,37.91,37.84,37.9,205600.0,25.3937,25.3937,25.3468,25.387,205600.0
2011-12-14 15:00:00,37.89,37.95,37.88,37.89,129100.0,25.3803,25.4205,25.3736,25.3803,129100.0
2011-12-14 15:05:00,37.9,37.92,37.83,37.85,233500.0,25.387,25.4004,25.3401,25.3535,233500.0
2011-12-14 15:10:00,37.85,37.99,37.85,37.97,666400.0,25.3535,25.4473,25.3535,25.4339,666400.0
2011-12-14 15:15:00,37.96,37.98,37.9,37.94,561600.0,25.4272,25.4406,25.387,25.4138,561600.0
2011-12-14 15:20:00,37.93,37.94,37.87,37.91,284700.0,25.4071,25.4138,25.3669,25.3937,284700.0
2011-12-14 15:25:00,37.92,37.97,37.88,37.97,365400.0,25.4004,25.4339,25.3736,25.4339,365400.0
2011-12-14 15:30:00,37.97,37.99,37.9,37.91,326300.0,25.4339,25.4473,25.387,25.3937,326300.0
2011-12-14 15:35:00,37.91,37.94,37.86,37.91,238900.0,25.3937,25.4138,25.3602,25.3937,238900.0
2011-12-14 15:40:00,37.92,37.93,37.87,37.91,288900.0,25.4004,25.4071,25.3669,25.3937,288900.0
2011-12-14 15:45:00,37.91,38.0,37.88,37.99,558800.0,25.3937,25.454,25.3736,25.4473,558800.0
2011-12-14 15:50:00,37.99,37.99,37.93,37.95,487800.0,25.4473,25.4473,25.4071,25.4205,487800.0
2011-12-14 15:55:00,37.95,37.96,37.88,37.88,912800.0,25.4205,25.4272,25.3736,25.3736,912800.0
2011-12-15 09:30:00,38.64,38.64,38.49,38.5,365800.0,25.8827,25.8827,25.7822,25.7889,365800.0
2011-12-15 09:35:00,38.49,38.55,38.46,38.47,218700.0,25.7822,25.8224,25.7621,25.7688,218700.0
2011-12-15 09:40:00,38.47,38.48,38.43,38.44,218100.0,25.7688,25.7755,25.742,25.7487,218100.0
2011-12-15 09:45:00,38.44,38.45,38.41,38.44,158500.0,25.7487,25.7554,25.7286,25.7487,158500.0
2011-12-15 09:50:00,38.44,38.51,38.44,38.49,278600.0,25.7487,25.7956,25.7487,25.7822,278600.0
2011-12-15 09:55:00,38.48,38.55,38.46,38.5,200500.0,25.7755,25.8224,25.7621,25.7889,200500.0
2011-12-15 10:00:00,38.49,38.59,38.44,38.46,241100.0,25.7822,25.8492,25.7487,25.7621,241100.0
2011-12-15 10:05:00,38.46,38.47,38.38,38.39,290800.0,25.7621,25.7688,25.7085,25.7152,290800.0
2011-12-15 10:10:00,38.4,38.4,38.32,38.37,294700.0,25.7219,25.7219,25.6683,25.7018,294700.0
2011-12-15 10:15:00,38.37,38.37,38.32,38.37,187300.0,25.7018,25.7018,25.6683,25.7018,187300.0
2011-12-15 10:20:00,38.37,38.43,38.37,38.42,165300.0,25.7018,25.742,25.7018,25.7353,165300.0
2011-12-15 10:25:00,38.42,38.43,38.33,38.33,249500.0,25.7353,25.742,25.675,25.675,249500.0
2011-12-15 10:30:00,38.34,38.34,38.3,38.33,137000.0,25.6817,25.6817,25.6549,25.675,137000.0
2011-12-15 10:35:00,38.33,38.35,38.22,38.22,147300.0,25.675,25.6884,25.6013,25.6013,147300.0
2011-12-15 10:40:00,38.22,38.24,38.17,38.19,247100.0,25.6013,25.6147,25.5678,25.5812,247100.0
2011-12-15 10:45:00,38.19,38.21,38.11,38.19,129400.0,25.5812,25.5946,25.5276,25.5812,129400.0
2011-12-15 10:50:00,38.19,38.2,38.15,38.19,208300.0,25.5812,25.5879,25.5544,25.5812,208300.0
2011-12-15 10:55:00,38.2,38.22,38.14,38.19,216400.0,25.5879,25.6013,25.5477,25.5812,216400.0
2011-12-15 11:00:00,38.2,38.25,38.19,38.24,166200.0,25.5879,25.6214,25.5812,25.6147,166200.0
2011-12-15 11:05:00,38.25,38.26,38.17,38.17,246500.0,25.6214,25.6281,25.5678,25.5678,246500.0
2011-12-15 11:10:00,38.17,38.25,38.16,38.22,162100.0,25.5678,25.6214,25.5611,25.6013,162100.0
2011-12-15 11:15:00,38.23,38.25,38.21,38.22,186800.0,25.608,25.6214,25.5946,25.6013,186800.0
2011-12-15 11:20:00,38.23,38.28,38.21,38.27,138500.0,25.608,25.6415,25.5946,25.6348,138500.0
2011-12-15 11:25:00,38.27,38.42,38.26,38.4,779200.0,25.6348,25.7353,25.6281,25.7219,779200.0
2011-12-15 11:30:00,38.39,38.44,38.38,38.38,201800.0,25.7152,25.7487,25.7085,25.7085,201800.0
2011-12-15 11:35:00,38.38,38.4,38.33,38.33,274100.0,25.7085,25.7219,25.675,25.675,274100.0
2011-12-15 11:40:00,38.33,38.36,38.33,38.34,175200.0,25.675,25.6951,25.675,25.6817,175200.0
2011-12-15 11:45:00,38.34,38.37,38.3,38.3,268300.0,25.6817,25.7018,25.6549,25.6549,268300.0
2011-12-15 11:50:00,38.3,38.33,38.21,38.24,325200.0,25.6549,25.675,25.5946,25.6147,325200.0
2011-12-15 11:55:00,38.24,38.26,38.21,38.21,981500.0,25.6147,25.6281,25.5946,25.5946,981500.0
2011-12-15 12:00:00,38.25,38.27,38.23,38.25,104700.0,25.6214,25.6348,25.608,25.6214,104700.0
2011-12-15 12:05:00,38.25,38.28,38.24,38.27,84100.0,25.6214,25.6415,25.6147,25.6348,84100.0
2011-12-15 12:10:00,38.27,38.28,38.23,38.26,54400.0,25.6348,25.6415,25.608,25.6281,54400.0
2011-12-15 12:15:00,38.26,38.32,38.24,38.31,122200.0,25.6281,25.6683,25.6147,25.6616,122200.0
2011-12-15 12:20:00,38.31,38.39,38.31,38.36,212600.0,25.6616,25.7152,25.6616,25.6951,212600.0
2011-12-15 12:25:00,38.36,38.36,38.32,38.34,83400.0,25.6951,25.6951,25.6683,25.6817,83400.0
2011-12-15 12:30:00,38.35,38.37,38.32,38.32,89400.0,25.6884,25.7018,25.6683,25.6683,89400.0
2011-12-15 12:35:00,38.33,38.33,38.3,38.33,53000.0,25.675,25.675,25.6549,25.675,53000.0
2011-12-15 12:40:00,38.32,38.35,38.28,38.28,65700.0,25.6683,25.6884,25.6415,25.6415,65700.0
2011-12-15 12:45:00,38.28,38.32,38.27,38.3,82700.0,25.6415,25.6683,25.6348,25.6549,82700.0
2011-12-15 12:50:00,38.3,38.31,38.22,38.23,72900.0,25.6549,25.6616,25.6013,25.608,72900.0
2011-12-15 12:55:00,38.22,38.25,38.2,38.23,93000.0,25.6013,25.6214,25.5879,25.608,93000.0
2011-12-15 13:00:00,38.23,38.26,38.2,38.24,42200.0,25.608,25.6281,25.5879,25.6147,42200.0
2011-12-15 13:05:00,38.24,38.27,38.21,38.25,53800.0,25.6147,25.6348,25.5946,25.6214,53800.0
2011-12-15 13:10:00,38.25,38.26,38.2,38.21,48600.0,25.6214,25.6281,25.5879,25.5946,48600.0
2011-12-15 13:15:00,38.2,38.28,38.2,38.27,71000.0,25.5879,25.6415,25.5879,25.6348,71000.0
2011-12-15 13:20:00,38.27,38.27,38.23,38.26,57500.0,25.6348,25.6348,25.608,25.6281,57500.0
2011-12-15 13:25:00,38.26,38.29,38.24,38.26,88600.0,25.6281,25.6482,25.6147,25.6281,88600.0
2011-12-15 13:30:00,38.25,38.28,38.16,38.17,74000.0,25.6214,25.6415,25.5611,25.5678,74000.0
2011-12-15 13:35:00,38.17,38.19,38.14,38.18,107700.0,25.5678,25.5812,25.5477,25.5745,107700.0
2011-12-15 13:40:00,38.17,38.29,38.13,38.27,105000.0,25.5678,25.6482,25.541,25.6348,105000.0
2011-12-15 13:45:00,38.27,38.29,38.25,38.27,132800.0,25.6348,25.6482,25.6214,25.6348,132800.0
2011-12-15 13:50:00,38.27,38.27,38.19,38.22,68900.0,25.6348,25.6348,25.5812,25.6013,68900.0
2011-12-15 13:55:00,38.23,38.23,38.16,38.16,130300.0,25.608,25.608,25.5611,25.5611,130300.0
2011-12-15 14:00:00,38.17,38.22,38.16,38.21,49300.0,25.5678,25.6013,25.5611,25.5946,49300.0
2011-12-15 14:05:00,38.2,38.2,38.16,38.18,50300.0,25.5879,25.5879,25.5611,25.5745,50300.0
2011-12-15 14:10:00,38.18,38.23,38.18,38.19,80500.0,25.5745,25.608,25.5745,25.5812,80500.0
2011-12-15 14:15:00,38.2,38.22,38.18,38.2,75000.0,25.5879,25.6013,25.5745,25.5879,75000.0
2011-12-15 14:20:00,38.2,38.21,38.16,38.16,100700.0,25.5879,25.5946,25.5611,25.5611,100700.0
2011-12-15 14:25:00,38.17,38.19,38.11,38.13,210500.0,25.5678,25.5812,25.5276,25.541,210500.0
2011-12-15 14:30:00,38.12,38.16,38.1,38.12,174900.0,25.5343,25.5611,25.5209,25.5343,174900.0
2011-12-15 14:35:00,38.13,38.14,38.11,38.14,73500.0,25.541,25.5477,25.5276,25.5477,73500.0
2011-12-15 14:40:00,38.13,38.14,38.09,38.11,96000.0,25.541,25.5477,25.5142,25.5276,96000.0
2011-12-15 14:45:00,38.11,38.11,38.04,38.05,154900.0,25.5276,25.5276,25.4807,25.4874,154900.0
2011-12-15 14:50:00,38.05,38.07,38.03,38.07,154400.0,25.4874,25.5008,25.4741,25.5008,154400.0
2011-12-15 14:55:00,38.07,38.12,38.05,38.05,122700.0,25.5008,25.5343,25.4874,25.4874,122700.0
2011-12-15 15:00:00,38.05,38.09,38.05,38.09,104700.0,25.4874,25.5142,25.4874,25.5142,104700.0
2011-12-15 15:05:00,38.08,38.13,38.07,38.12,129500.0,25.5075,25.541,25.5008,25.5343,129500.0
2011-12-15 15:10:00,38.12,38.16,38.08,38.09,109500.0,25.5343,25.5611,25.5075,25.5142,109500.0
2011-12-15 15:15:00,38.09,38.16,38.08,38.15,365000.0,25.5142,25.5611,25.5075,25.5544,365000.0
2011-12-15 15:20:00,38.15,38.17,38.1,38.12,253200.0,25.5544,25.5678,25.5209,25.5343,253200.0
2011-12-15 15:25:00,38.12,38.15,38.09,38.13,183000.0,25.5343,25.5544,25.5142,25.541,183000.0
2011-12-15 15:30:00,38.12,38.18,38.11,38.16,152800.0,25.5343,25.5745,25.5276,25.5611,152800.0
2011-12-15 15:35:00,38.16,38.17,38.09,38.14,155100.0,25.5611,25.5678,25.5142,25.5477,155100.0
2011-12-15 15:40:00,38.15,38.18,38.12,38.13,183400.0,25.5544,25.5745,25.5343,25.541,183400.0
2011-12-15 15:45:00,38.12,38.14,38.07,38.13,294100.0,25.5343,25.5477,25.5008,25.541,294100.0
2011-12-15 15:50:00,38.13,38.15,38.09,38.09,379000.0,25.541,25.5544,25.5142,25.5142,379000.0
2011-12-15 15:55:00,38.09,38.17,38.09,38.14,910800.0,25.5142,25.5678,25.5142,25.5477,910800.0
2011-12-16 09:30:00,38.52,38.53,38.44,38.48,326400.0,25.8023,25.809,25.7487,25.7755,326400.0
2011-12-16 09:35:00,38.49,38.56,38.46,38.52,109100.0,25.7822,25.8291,25.7621,25.8023,109100.0
2011-12-16 09:40:00,38.52,38.6,38.43,38.43,353500.0,25.8023,25.8559,25.742,25.742,353500.0
2011-12-16 09:45:00,38.44,38.48,38.37,38.39,475000.0,25.7487,25.7755,25.7018,25.7152,475000.0
2011-12-16 09:50:00,38.4,38.5,38.39,38.48,227700.0,25.7219,25.7889,25.7152,25.7755,227700.0
2011-12-16 09:55:00,38.49,38.55,38.49,38.51,216300.0,25.7822,25.8224,25.7822,25.7956,216300.0
2011-12-16 10:00:00,38.51,38.62,38.46,38.58,395600.0,25.7956,25.8693,25.7621,25.8425,395600.0
2011-12-16 10:05:00,38.58,38.66,38.57,38.64,132700.0,25.8425,25.8961,25.8358,25.8827,132700.0
2011-12-16 10:10:00,38.64,38.64,38.57,38.59,130200.0,25.8827,25.8827,25.8358,25.8492,130200.0
2011-12-16 10:15:00,38.6,38.65,38.58,38.65,154000.0,25.8559,25.8894,25.8425,25.8894,154000.0
2011-12-16 10:20:00,38.65,38.66,38.59,38.64,279000.0,25.8894,25.8961,25.8492,25.8827,279000.0
2011-12-16 10:25:00,38.65,38.67,38.58,38.58,247100.0,25.8894,25.9027,25.8425,25.8425,247100.0
2011-12-16 10:30:00,38.59,38.61,38.55,38.56,240200.0,25.8492,25.8626,25.8224,25.8291,240200.0
2011-12-16 10:35:00,38.57,38.65,38.56,38.63,1788600.0,25.8358,25.8894,25.8291,25.876,1788600.0
2011-12-16 10:40:00,38.63,38.7,38.6,38.69,353100.0,25.876,25.9228,25.8559,25.9161,353100.0
2011-12-16 10:45:00,38.69,38.7,38.63,38.65,116000.0,25.9161,25.9228,25.876,25.8894,116000.0
2011-12-16 10:50:00,38.64,38.67,38.64,38.65,194600.0,25.8827,25.9027,25.8827,25.8894,194600.0
2011-12-16 10:55:00,38.65,38.65,38.58,38.61,154400.0,25.8894,25.8894,25.8425,25.8626,154400.0
2011-12-16 11:00:00,38.62,38.66,38.57,38.58,214200.0,25.8693,25.8961,25.8358,25.8425,214200.0
2011-12-16 11:05:00,38.58,38.59,38.53,38.55,257100.0,25.8425,25.8492,25.809,25.8224,257100.0
2011-12-16 11:10:00,38.55,38.58,38.54,38.57,68800.0,25.8224,25.8425,25.8157,25.8358,68800.0
2011-12-16 11:15:00,38.57,38.61,38.55,38.55,255200.0,25.8358,25.8626,25.8224,25.8224,255200.0
2011-12-16 11:20:00,38.56,38.59,38.54,38.59,389600.0,25.8291,25.8492,25.8157,25.8492,389600.0
2011-12-16 11:25:00,38.58,38.64,38.57,38.63,2286100.0,25.8425,25.8827,25.8358,25.876,2286100.0
2011-12-16 11:30:00,38.62,38.64,38.56,38.56,769000.0,25.8693,25.8827,25.8291,25.8291,769000.0
2011-12-16 11:35:00,38.56,38.57,38.52,38.52,335500.0,25.8291,25.8358,25.8023,25.8023,335500.0
2011-12-16 11:40:00,38.52,38.52,38.47,38.48,198600.0,25.8023,25.8023,25.7688,25.7755,198600.0
2011-12-16 11:45:00,38.48,38.56,38.48,38.51,3181300.0,25.7755,25.8291,25.7755,25.7956,3181300.0
2011-12-16 11:50:00,38.5,38.53,38.5,38.5,86100.0,25.7889,25.809,25.7889,25.7889,86100.0
2011-12-16 11:55:00,38.5,38.51,38.44,38.46,197600.0,25.7889,25.7956,25.7487,25.7621,197600.0
2011-12-16 12:00:00,38.46,38.48,38.4,38.47,106900.0,25.7621,25.7755,25.7219,25.7688,106900.0
2011-12-16 12:05:00,38.47,38.49,38.43,38.48,325600.0,25.7688,25.7822,25.742,25.7755,325600.0
2011-12-16 12:10:00,38.47,38.52,38.47,38.47,72200.0,25.7688,25.8023,25.7688,25.7688,72200.0
2011-12-16 12:15:00,38.47,38.52,38.45,38.51,327700.0,25.7688,25.8023,25.7554,25.7956,327700.0
2011-12-16 12:20:00,38.5,38.51,38.46,38.46,358900.0,25.7889,25.7956,25.7621,25.7621,358900.0
2011-12-16 12:25:00,38.46,38.48,38.41,38.41,76200.0,25.7621,25.7755,25.7286,25.7286,76200.0
2011-12-16 12:30:00,38.42,38.43,38.31,38.32,153900.0,25.7353,25.742,25.6616,25.6683,153900.0
2011-12-16 12:35:00,38.31,38.35,38.26,38.33,331500.0,25.6616,25.6884,25.6281,25.675,331500.0
2011-12-16 12:40:00,38.33,38.39,38.3,38.3,230000.0,25.675,25.7152,25.6549,25.6549,230000.0
2011-12-16 12:45:00,38.3,38.35,38.26,38.35,145900.0,25.6549,25.6884,25.6281,25.6884,145900.0
2011-12-16 12:50:00,38.35,38.39,38.29,38.38,87200.0,25.6884,25.7152,25.6482,25.7085,87200.0
2011-12-16 12:55:00,38.39,38.45,38.34,38.4,249800.0,25.7152,25.7554,25.6817,25.7219,249800.0
2011-12-16 13:00:00,38.4,38.48,38.38,38.45,140400.0,25.7219,25.7755,25.7085,25.7554,140400.0
2011-12-16 13:05:00,38.43,38.44,38.39,38.42,60900.0,25.742,25.7487,25.7152,25.7353,60900.0
2011-12-16 13:10:00,38.41,38.46,38.41,38.44,53200.0,25.7286,25.7621,25.7286,25.7487,53200.0
2011-12-16 13:15:00,38.44,38.45,38.41,38.44,133900.0,25.7487,25.7554,25.7286,25.7487,133900.0
2011-12-16 13:20:00,38.45,38.48,38.44,38.47,70500.0,25.7554,25.7755,25.7487,25.7688,70500.0
2011-12-16 13:25:00,38.47,38.47,38.43,38.44,97000.0,25.7688,25.7688,25.742,25.7487,97000.0
2011-12-16 13:30:00,38.44,38.46,38.43,38.43,50700.0,25.7487,25.7621,25.742,25.742,50700.0
2011-12-16 13:35:00,38.43,38.45,38.39,38.41,93500.0,25.742,25.7554,25.7152,25.7286,93500.0
2011-12-16 13:40:00,38.4,38.41,38.36,38.4,134000.0,25.7219,25.7286,25.6951,25.7219,134000.0
2011-12-16 13:45:00,38.39,38.49,38.38,38.48,94700.0,25.7152,25.7822,25.7085,25.7755,94700.0
2011-12-16 13:50:00,38.48,38.5,38.45,38.45,95700.0,25.7755,25.7889,25.7554,25.7554,95700.0
2011-12-16 13:55:00,38.45,38.48,38.34,38.38,337500.0,25.7554,25.7755,25.6817,25.7085,337500.0
2011-12-16 14:00:00,38.38,38.41,38.32,38.33,356000.0,25.7085,25.7286,25.6683,25.675,356000.0
2011-12-16 14:05:00,38.33,38.39,38.32,38.37,114300.0,25.675,25.7152,25.6683,25.7018,114300.0
2011-12-16 14:10:00,38.37,38.42,38.33,38.42,159100.0,25.7018,25.7353,25.675,25.7353,159100.0
2011-12-16 14:15:00,38.42,38.43,38.36,38.38,117800.0,25.7353,25.742,25.6951,25.7085,117800.0
2011-12-16 14:20:00,38.37,38.38,38.32,38.34,72500.0,25.7018,25.7085,25.6683,25.6817,72500.0
2011-12-16 14:25:00,38.35,38.37,38.33,38.33,68000.0,25.6884,25.7018,25.675,25.675,68000.0
2011-12-16 14:30:00,38.34,38.41,38.32,38.39,154800.0,25.6817,25.7286,25.6683,25.7152,154800.0
2011-12-16 14:35:00,38.38,38.4,38.35,38.36,124200.0,25.7085,25.7219,25.6884,25.6951,124200.0
2011-12-16 14:40:00,38.36,38.37,38.33,38.35,145400.0,25.6951,25.7018,25.675,25.6884,145400.0
2011-12-16 14:45:00,38.35,38.42,38.35,38.39,229400.0,25.6884,25.7353,25.6884,25.7152,229400.0
2011-12-16 14:50:00,38.39,38.41,38.38,38.39,104300.0,25.7152,25.7286,25.7085,25.7152,104300.0
2011-12-16 14:55:00,38.38,38.39,38.36,38.37,98100.0,25.7085,25.7152,25.6951,25.7018,98100.0
2011-12-16 15:00:00,38.37,38.4,38.37,38.38,68200.0,25.7018,25.7219,25.7018,25.7085,68200.0
2011-12-16 15:05:00,38.39,38.4,38.37,38.38,93200.0,25.7152,25.7219,25.7018,25.7085,93200.0
2011-12-16 15:10:00,38.38,38.44,38.37,38.44,124500.0,25.7085,25.7487,25.7018,25.7487,124500.0
2011-12-16 15:15:00,38.43,38.47,38.43,38.43,162500.0,25.742,25.7688,25.742,25.742,162500.0
2011-12-16 15:20:00,38.43,38.46,38.32,38.37,291300.0,25.742,25.7621,25.6683,25.7018,291300.0
2011-12-16 15:25:00,38.36,38.41,38.35,38.35,154000.0,25.6951,25.7286,25.6884,25.6884,154000.0
2011-12-16 15:30:00,38.35,38.42,38.35,38.38,144200.0,25.6884,25.7353,25.6884,25.7085,144200.0
2011-12-16 15:35:00,38.39,38.43,38.38,38.4,235200.0,25.7152,25.742,25.7085,25.7219,235200.0
2011-12-16 15:40:00,38.4,38.47,38.39,38.4,275800.0,25.7219,25.7688,25.7152,25.7219,275800.0
2011-12-16 15:45:00,38.39,38.45,38.39,38.44,146100.0,25.7152,25.7554,25.7152,25.7487,146100.0
2011-12-16 15:50:00,38.44,38.46,38.39,38.45,182100.0,25.7487,25.7621,25.7152,25.7554,182100.0
2011-12-16 15:55:00,38.45,38.51,38.38,38.39,1509300.0,25.7554,25.7956,25.7085,25.7152,1509300.0
2011-12-19 09:30:00,38.1,38.14,38.02,38.1,526300.0,25.5209,25.5477,25.4674,25.5209,526300.0
2011-12-19 09:35:00,38.1,38.11,37.99,38.0,287500.0,25.5209,25.5276,25.4473,25.454,287500.0
2011-12-19 09:40:00,38.01,38.05,37.98,38.0,196200.0,25.4607,25.4874,25.4406,25.454,196200.0
2011-12-19 09:45:00,38.0,38.0,37.91,37.95,437000.0,25.454,25.454,25.3937,25.4205,437000.0
2011-12-19 09:50:00,37.96,37.96,37.87,37.89,288600.0,25.4272,25.4272,25.3669,25.3803,288600.0
2011-12-19 09:55:00,37.9,37.95,37.89,37.94,142900.0,25.387,25.4205,25.3803,25.4138,142900.0
2011-12-19 10:00:00,37.94,37.96,37.86,37.9,253100.0,25.4138,25.4272,25.3602,25.387,253100.0
2011-12-19 10:05:00,37.9,37.95,37.88,37.9,231900.0,25.387,25.4205,25.3736,25.387,231900.0
2011-12-19 10:10:00,37.9,37.94,37.89,37.94,297800.0,25.387,25.4138,25.3803,25.4138,297800.0
2011-12-19 10:15:00,37.92,37.95,37.88,37.9,275200.0,25.4004,25.4205,25.3736,25.387,275200.0
2011-12-19 10:20:00,37.91,37.94,37.89,37.9,122100.0,25.3937,25.4138,25.3803,25.387,122100.0
2011-12-19 10:25:00,37.89,37.91,37.88,37.9,110100.0,25.3803,25.3937,25.3736,25.387,110100.0
2011-12-19 10:30:00,37.9,37.99,37.89,37.99,213200.0,25.387,25.4473,25.3803,25.4473,213200.0
2011-12-19 10:35:00,37.99,38.02,37.98,37.98,56900.0,25.4473,25.4674,25.4406,25.4406,56900.0
2011-12-19 10:40:00,37.98,37.98,37.94,37.94,74100.0,25.4406,25.4406,25.4138,25.4138,74100.0
2011-12-19 10:45:00,37.94,37.94,37.84,37.87,736600.0,25.4138,25.4138,25.3468,25.3669,736600.0
2011-12-19 10:50:00,37.85,37.86,37.82,37.83,146500.0,25.3535,25.3602,25.3334,25.3401,146500.0
2011-12-19 10:55:00,37.84,37.84,37.76,37.82,206800.0,25.3468,25.3468,25.2932,25.3334,206800.0
2011-12-19 11:00:00,37.81,37.83,37.72,37.74,72900.0,25.3267,25.3401,25.2664,25.2798,72900.0
2011-12-19 11:05:00,37.74,37.74,37.67,37.7,127700.0,25.2798,25.2798,25.2329,25.253,127700.0
2011-12-19 11:10:00,37.7,37.74,37.69,37.72,138100.0,25.253,25.2798,25.2463,25.2664,138100.0
2011-12-19 11:15:00,37.72,37.75,37.69,37.74,57800.0,25.2664,25.2865,25.2463,25.2798,57800.0
2011-12-19 11:20:00,37.73,37.75,37.69,37.74,254300.0,25.2731,25.2865,25.2463,25.2798,254300.0
2011-12-19 11:25:00,37.75,37.81,37.74,37.8,349300.0,25.2865,25.3267,25.2798,25.32,349300.0
2011-12-19 11:30:00,37.81,37.82,37.76,37.8,438100.0,25.3267,25.3334,25.2932,25.32,438100.0
2011-12-19 11:35:00,37.8,37.8,37.74,37.75,148700.0,25.32,25.32,25.2798,25.2865,148700.0
2011-12-19 11:40:00,37.74,37.76,37.68,37.7,50900.0,25.2798,25.2932,25.2396,25.253,50900.0
2011-12-19 11:45:00,37.7,37.7,37.66,37.68,75700.0,25.253,25.253,25.2262,25.2396,75700.0
2011-12-19 11:50:00,37.68,37.7,37.67,37.69,109200.0,25.2396,25.253,25.2329,25.2463,109200.0
2011-12-19 11:55:00,37.68,37.71,37.67,37.67,92000.0,25.2396,25.2597,25.2329,25.2329,92000.0
2011-12-19 12:00:00,37.67,37.74,37.65,37.72,60300.0,25.2329,25.2798,25.2195,25.2664,60300.0
2011-12-19 12:05:00,37.72,37.72,37.69,37.72,82600.0,25.2664,25.2664,25.2463,25.2664,82600.0
2011-12-19 12:10:00,37.73,37.73,37.69,37.7,86200.0,25.2731,25.2731,25.2463,25.253,86200.0
2011-12-19 12:15:00,37.7,37.7,37.66,37.67,101000.0,25.253,25.253,25.2262,25.2329,101000.0
2011-12-19 12:20:00,37.68,37.71,37.68,37.7,108200.0,25.2396,25.2597,25.2396,25.253,108200.0
2011-12-19 12:25:00,37.7,37.73,37.7,37.72,68500.0,25.253,25.2731,25.253,25.2664,68500.0
2011-12-19 12:30:00,37.72,37.72,37.66,37.67,127500.0,25.2664,25.2664,25.2262,25.2329,127500.0
2011-12-19 12:35:00,37.66,37.67,37.63,37.64,88900.0,25.2262,25.2329,25.2061,25.2128,88900.0
2011-12-19 12:40:00,37.64,37.68,37.63,37.64,81800.0,25.2128,25.2396,25.2061,25.2128,81800.0
2011-12-19 12:45:00,37.65,37.67,37.64,37.66,64100.0,25.2195,25.2329,25.2128,25.2262,64100.0
2011-12-19 12:50:00,37.65,37.67,37.64,37.67,46700.0,25.2195,25.2329,25.2128,25.2329,46700.0
2011-12-19 12:55:00,37.67,37.71,37.66,37.7,95200.0,25.2329,25.2597,25.2262,25.253,95200.0
2011-12-19 13:00:00,37.7,37.73,37.7,37.71,83500.0,25.253,25.2731,25.253,25.2597,83500.0
2011-12-19 13:05:00,37.71,37.74,37.7,37.72,260100.0,25.2597,25.2798,25.253,25.2664,260100.0
2011-12-19 13:10:00,37.72,37.73,37.68,37.69,131300.0,25.2664,25.2731,25.2396,25.2463,131300.0
2011-12-19 13:15:00,37.69,37.71,37.67,37.67,185800.0,25.2463,25.2597,25.2329,25.2329,185800.0
2011-12-19 13:20:00,37.67,37.71,37.66,37.7,73300.0,25.2329,25.2597,25.2262,25.253,73300.0
2011-12-19 13:25:00,37.7,37.71,37.67,37.68,56700.0,25.253,25.2597,25.2329,25.2396,56700.0
2011-12-19 13:30:00,37.69,37.7,37.65,37.65,102600.0,25.2463,25.253,25.2195,25.2195,102600.0
2011-12-19 13:35:00,37.65,37.66,37.61,37.64,55300.0,25.2195,25.2262,25.1927,25.2128,55300.0
2011-12-19 13:40:00,37.63,37.65,37.63,37.65,65300.0,25.2061,25.2195,25.2061,25.2195,65300.0
2011-12-19 13:45:00,37.65,37.68,37.64,37.67,33600.0,25.2195,25.2396,25.2128,25.2329,33600.0
2011-12-19 13:50:00,37.68,37.75,37.67,37.73,97300.0,25.2396,25.2865,25.2329,25.2731,97300.0
2011-12-19 13:55:00,37.74,37.74,37.7,37.71,85300.0,25.2798,25.2798,25.253,25.2597,85300.0
2011-12-19 14:00:00,37.71,37.72,37.67,37.69,50000.0,25.2597,25.2664,25.2329,25.2463,50000.0
2011-12-19 14:05:00,37.69,37.69,37.66,37.69,56200.0,25.2463,25.2463,25.2262,25.2463,56200.0
2011-12-19 14:10:00,37.69,37.69,37.66,37.67,59800.0,25.2463,25.2463,25.2262,25.2329,59800.0
2011-12-19 14:15:00,37.67,37.68,37.63,37.64,94200.0,25.2329,25.2396,25.2061,25.2128,94200.0
2011-12-19 14:20:00,37.64,37.66,37.6,37.61,82500.0,25.2128,25.2262,25.186,25.1927,82500.0
2011-12-19 14:25:00,37.62,37.64,37.6,37.61,74300.0,25.1994,25.2128,25.186,25.1927,74300.0
2011-12-19 14:30:00,37.61,37.64,37.61,37.61,99800.0,25.1927,25.2128,25.1927,25.1927,99800.0
2011-12-19 14:35:00,37.61,37.63,37.6,37.63,101700.0,25.1927,25.2061,25.186,25.2061,101700.0
2011-12-19 14:40:00,37.62,37.66,37.61,37.63,95200.0,25.1994,25.2262,25.1927,25.2061,95200.0
2011-12-19 14:45:00,37.63,37.63,37.6,37.61,78000.0,25.2061,25.2061,25.186,25.1927,78000.0
2011-12-19 14:50:00,37.6,37.62,37.58,37.61,136800.0,25.186,25.1994,25.1726,25.1927,136800.0
2011-12-19 14:55:00,37.61,37.66,37.59,37.65,93700.0,25.1927,25.2262,25.1793,25.2195,93700.0
2011-12-19 15:00:00,37.65,37.65,37.48,37.48,259600.0,25.2195,25.2195,25.1056,25.1056,259600.0
2011-12-19 15:05:00,37.49,37.52,37.43,37.45,352800.0,25.1123,25.1324,25.0721,25.0855,352800.0
2011-12-19 15:10:00,37.46,37.48,37.42,37.43,249900.0,25.0922,25.1056,25.0654,25.0721,249900.0
2011-12-19 15:15:00,37.43,37.47,37.41,37.46,213400.0,25.0721,25.0989,25.0587,25.0922,213400.0
2011-12-19 15:20:00,37.46,37.47,37.41,37.43,386500.0,25.0922,25.0989,25.0587,25.0721,386500.0
2011-12-19 15:25:00,37.42,37.44,37.39,37.4,232100.0,25.0654,25.0788,25.0454,25.0521,232100.0
2011-12-19 15:30:00,37.4,37.43,37.37,37.41,259800.0,25.0521,25.0721,25.032,25.0587,259800.0
2011-12-19 15:35:00,37.4,37.45,37.39,37.43,294000.0,25.0521,25.0855,25.0454,25.0721,294000.0
2011-12-19 15:40:00,37.43,37.45,37.37,37.4,340400.0,25.0721,25.0855,25.032,25.0521,340400.0
2011-12-19 15:45:00,37.39,37.44,37.37,37.4,481000.0,25.0454,25.0788,25.032,25.0521,481000.0
2011-12-19 15:50:00,37.4,37.42,37.34,37.37,855400.0,25.0521,25.0654,25.0119,25.032,855400.0
2011-12-19 15:55:00,37.37,37.44,37.36,37.42,2173900.0,25.032,25.0788,25.0253,25.0654,2173900.0
2011-12-20 09:30:00,38.43,38.54,38.41,38.48,571000.0,25.742,25.8157,25.7286,25.7755,571000.0
2011-12-20 09:35:00,38.48,38.65,38.46,38.61,444900.0,25.7755,25.8894,25.7621,25.8626,444900.0
2011-12-20 09:40:00,38.61,38.74,38.61,38.68,506800.0,25.8626,25.9496,25.8626,25.9094,506800.0
2011-12-20 09:45:00,38.69,38.72,38.61,38.63,276600.0,25.9161,25.9362,25.8626,25.876,276600.0
2011-12-20 09:50:00,38.62,38.65,38.6,38.61,201600.0,25.8693,25.8894,25.8559,25.8626,201600.0
2011-12-20 09:55:00,38.61,38.66,38.58,38.66,334000.0,25.8626,25.8961,25.8425,25.8961,334000.0
2011-12-20 10:00:00,38.66,38.7,38.64,38.68,228800.0,25.8961,25.9228,25.8827,25.9094,228800.0
2011-12-20 10:05:00,38.68,38.72,38.67,38.69,168300.0,25.9094,25.9362,25.9027,25.9161,168300.0
2011-12-20 10:10:00,38.69,38.72,38.67,38.71,387600.0,25.9161,25.9362,25.9027,25.9295,387600.0
2011-12-20 10:15:00,38.71,38.73,38.68,38.69,515100.0,25.9295,25.9429,25.9094,25.9161,515100.0
2011-12-20 10:20:00,38.69,38.71,38.68,38.71,347200.0,25.9161,25.9295,25.9094,25.9295,347200.0
2011-12-20 10:25:00,38.71,38.79,38.71,38.78,612400.0,25.9295,25.9831,25.9295,25.9764,612400.0
2011-12-20 10:30:00,38.78,38.8,38.76,38.77,275200.0,25.9764,25.9898,25.963,25.9697,275200.0
2011-12-20 10:35:00,38.78,38.78,38.74,38.75,178700.0,25.9764,25.9764,25.9496,25.9563,178700.0
2011-12-20 10:40:00,38.75,38.78,38.74,38.78,472400.0,25.9563,25.9764,25.9496,25.9764,472400.0
2011-12-20 10:45:00,38.77,38.81,38.77,38.79,224000.0,25.9697,25.9965,25.9697,25.9831,224000.0
2011-12-20 10:50:00,38.79,38.83,38.78,38.79,216400.0,25.9831,26.0099,25.9764,25.9831,216400.0
2011-12-20 10:55:00,38.79,38.84,38.77,38.79,206100.0,25.9831,26.0166,25.9697,25.9831,206100.0
2011-12-20 11:00:00,38.8,38.81,38.78,38.81,322500.0,25.9898,25.9965,25.9764,25.9965,322500.0
2011-12-20 11:05:00,38.82,38.86,38.81,38.83,175300.0,26.0032,26.03,25.9965,26.0099,175300.0
2011-12-20 11:10:00,38.83,38.86,38.83,38.83,192800.0,26.0099,26.03,26.0099,26.0099,192800.0
2011-12-20 11:15:00,38.83,38.85,38.83,38.85,155500.0,26.0099,26.0233,26.0099,26.0233,155500.0
2011-12-20 11:20:00,38.84,38.85,38.78,38.8,175700.0,26.0166,26.0233,25.9764,25.9898,175700.0
2011-12-20 11:25:00,38.8,38.81,38.75,38.76,166700.0,25.9898,25.9965,25.9563,25.963,166700.0
2011-12-20 11:30:00,38.77,38.79,38.73,38.74,141600.0,25.9697,25.9831,25.9429,25.9496,141600.0
2011-12-20 11:35:00,38.75,38.76,38.69,38.71,287600.0,25.9563,25.963,25.9161,25.9295,287600.0
2011-12-20 11:40:00,38.71,38.73,38.69,38.72,137000.0,25.9295,25.9429,25.9161,25.9362,137000.0
2011-12-20 11:45:00,38.72,38.79,38.71,38.79,171300.0,25.9362,25.9831,25.9295,25.9831,171300.0
2011-12-20 11:50:00,38.79,38.83,38.74,38.78,187700.0,25.9831,26.0099,25.9496,25.9764,187700.0
2011-12-20 11:55:00,38.78,38.8,38.77,38.8,126400.0,25.9764,25.9898,25.9697,25.9898,126400.0
2011-12-20 12:00:00,38.79,38.8,38.73,38.73,131000.0,25.9831,25.9898,25.9429,25.9429,131000.0
2011-12-20 12:05:00,38.74,38.77,38.74,38.76,60100.0,25.9496,25.9697,25.9496,25.963,60100.0
2011-12-20 12:10:00,38.76,38.79,38.76,38.78,71900.0,25.963,25.9831,25.963,25.9764,71900.0
2011-12-20 12:15:00,38.78,38.8,38.76,38.77,163600.0,25.9764,25.9898,25.963,25.9697,163600.0
2011-12-20 12:20:00,38.77,38.8,38.76,38.8,142000.0,25.9697,25.9898,25.963,25.9898,142000.0
2011-12-20 12:25:00,38.79,38.8,38.78,38.8,111300.0,25.9831,25.9898,25.9764,25.9898,111300.0
2011-12-20 12:30:00,38.79,38.79,38.77,38.78,75100.0,25.9831,25.9831,25.9697,25.9764,75100.0
2011-12-20 12:35:00,38.77,38.78,38.76,38.78,117100.0,25.9697,25.9764,25.963,25.9764,117100.0
2011-12-20 12:40:00,38.78,38.8,38.76,38.78,132100.0,25.9764,25.9898,25.963,25.9764,132100.0
2011-12-20 12:45:00,38.78,38.78,38.75,38.77,116700.0,25.9764,25.9764,25.9563,25.9697,116700.0
2011-12-20 12:50:00,38.77,38.8,38.76,38.79,413300.0,25.9697,25.9898,25.963,25.9831,413300.0
2011-12-20 12:55:00,38.79,38.8,38.75,38.78,135300.0,25.9831,25.9898,25.9563,25.9764,135300.0
2011-12-20 13:00:00,38.78,38.89,38.78,38.85,271400.0,25.9764,26.0501,25.9764,26.0233,271400.0
2011-12-20 13:05:00,38.85,38.91,38.83,38.9,142400.0,26.0233,26.0635,26.0099,26.0568,142400.0
2011-12-20 13:10:00,38.9,38.92,38.87,38.88,189800.0,26.0568,26.0702,26.0367,26.0434,189800.0
2011-12-20 13:15:00,38.88,38.88,38.85,38.86,101800.0,26.0434,26.0434,26.0233,26.03,101800.0
2011-12-20 13:20:00,38.86,38.88,38.8,38.88,123900.0,26.03,26.0434,25.9898,26.0434,123900.0
2011-12-20 13:25:00,38.88,38.9,38.86,38.87,116100.0,26.0434,26.0568,26.03,26.0367,116100.0
2011-12-20 13:30:00,38.87,38.88,38.85,38.87,107700.0,26.0367,26.0434,26.0233,26.0367,107700.0
2011-12-20 13:35:00,38.87,38.88,38.84,38.84,92200.0,26.0367,26.0434,26.0166,26.0166,92200.0
2011-12-20 13:40:00,38.85,38.86,38.84,38.85,76900.0,26.0233,26.03,26.0166,26.0233,76900.0
2011-12-20 13:45:00,38.84,38.85,38.81,38.83,200600.0,26.0166,26.0233,25.9965,26.0099,200600.0
2011-12-20 13:50:00,38.84,38.84,38.81,38.81,111900.0,26.0166,26.0166,25.9965,25.9965,111900.0
2011-12-20 13:55:00,38.82,38.83,38.81,38.82,63000.0,26.0032,26.0099,25.9965,26.0032,63000.0
2011-12-20 14:00:00,38.82,38.83,38.77,38.78,94100.0,26.0032,26.0099,25.9697,25.9764,94100.0
2011-12-20 14:05:00,38.78,38.8,38.76,38.78,116700.0,25.9764,25.9898,25.963,25.9764,116700.0
2011-12-20 14:10:00,38.79,38.79,38.76,38.77,90700.0,25.9831,25.9831,25.963,25.9697,90700.0
2011-12-20 14:15:00,38.76,38.8,38.76,38.79,106400.0,25.963,25.9898,25.963,25.9831,106400.0
2011-12-20 14:20:00,38.79,38.84,38.78,38.84,328700.0,25.9831,26.0166,25.9764,26.0166,328700.0
2011-12-20 14:25:00,38.84,38.85,38.82,38.85,156400.0,26.0166,26.0233,26.0032,26.0233,156400.0
2011-12-20 14:30:00,38.85,38.88,38.84,38.85,163200.0,26.0233,26.0434,26.0166,26.0233,163200.0
2011-12-20 14:35:00,38.85,38.86,38.84,38.85,119300.0,26.0233,26.03,26.0166,26.0233,119300.0
2011-12-20 14:40:00,38.85,38.97,38.84,38.97,198000.0,26.0233,26.1037,26.0166,26.1037,198000.0
2011-12-20 14:45:00,38.97,38.97,38.9,38.93,175000.0,26.1037,26.1037,26.0568,26.0769,175000.0
2011-12-20 14:50:00,38.93,38.96,38.93,38.94,124800.0,26.0769,26.097,26.0769,26.0836,124800.0
2011-12-20 14:55:00,38.94,38.95,38.92,38.93,98200.0,26.0836,26.0903,26.0702,26.0769,98200.0
2011-12-20 15:00:00,38.94,38.95,38.92,38.93,125100.0,26.0836,26.0903,26.0702,26.0769,125100.0
2011-12-20 15:05:00,38.94,38.95,38.91,38.94,323500.0,26.0836,26.0903,26.0635,26.0836,323500.0
2011-12-20 15:10:00,38.93,38.95,38.92,38.93,218400.0,26.0769,26.0903,26.0702,26.0769,218400.0
2011-12-20 15:15:00,38.93,38.96,38.9,38.9,369400.0,26.0769,26.097,26.0568,26.0568,369400.0
2011-12-20 15:20:00,38.9,38.91,38.87,38.9,310000.0,26.0568,26.0635,26.0367,26.0568,310000.0
2011-12-20 15:25:00,38.89,38.94,38.88,38.91,329800.0,26.0501,26.0836,26.0434,26.0635,329800.0
2011-12-20 15:30:00,38.91,38.91,38.85,38.86,351500.0,26.0635,26.0635,26.0233,26.03,351500.0
2011-12-20 15:35:00,38.87,38.92,38.84,38.89,342900.0,26.0367,26.0702,26.0166,26.0501,342900.0
2011-12-20 15:40:00,38.89,38.95,38.87,38.88,382300.0,26.0501,26.0903,26.0367,26.0434,382300.0
2011-12-20 15:45:00,38.89,38.91,38.86,38.89,440100.0,26.0501,26.0635,26.03,26.0501,440100.0
2011-12-20 15:50:00,38.88,38.89,38.86,38.88,422700.0,26.0434,26.0501,26.03,26.0434,422700.0
2011-12-20 15:55:00,38.87,38.91,38.84,38.89,1855700.0,26.0367,26.0635,26.0166,26.0501,1855700.0
2011-12-21 09:30:00,37.92,37.93,37.77,37.78,668300.0,26.0031,26.01,25.9003,25.9071,668300.0
2011-12-21 09:35:00,37.78,37.81,37.73,37.76,511100.0,25.9071,25.9277,25.8728,25.8934,511100.0
2011-12-21 09:40:00,37.75,37.76,37.68,37.74,539100.0,25.8865,25.8934,25.8385,25.8797,539100.0
2011-12-21 09:45:00,37.73,37.82,37.73,37.78,391800.0,25.8728,25.9345,25.8728,25.9071,391800.0
2011-12-21 09:50:00,37.77,37.81,37.74,37.77,450100.0,25.9003,25.9277,25.8797,25.9003,450100.0
2011-12-21 09:55:00,37.78,37.78,37.73,37.76,629200.0,25.9071,25.9071,25.8728,25.8934,629200.0
2011-12-21 10:00:00,37.75,37.76,37.61,37.71,552900.0,25.8865,25.8934,25.7905,25.8591,552900.0
2011-12-21 10:05:00,37.71,37.76,37.69,37.71,256500.0,25.8591,25.8934,25.8454,25.8591,256500.0
2011-12-21 10:10:00,37.72,37.84,37.72,37.83,255600.0,25.866,25.9483,25.866,25.9414,255600.0
2011-12-21 10:15:00,37.82,37.82,37.79,37.79,187300.0,25.9345,25.9345,25.914,25.914,187300.0
2011-12-21 10:20:00,37.79,37.87,37.79,37.82,247500.0,25.914,25.9688,25.914,25.9345,247500.0
2011-12-21 10:25:00,37.81,37.82,37.77,37.79,104500.0,25.9277,25.9345,25.9003,25.914,104500.0
2011-12-21 10:30:00,37.78,37.89,37.78,37.87,285300.0,25.9071,25.9825,25.9071,25.9688,285300.0
2011-12-21 10:35:00,37.87,37.88,37.81,37.83,149000.0,25.9688,25.9757,25.9277,25.9414,149000.0
2011-12-21 10:40:00,37.83,37.86,37.74,37.76,119300.0,25.9414,25.962,25.8797,25.8934,119300.0
2011-12-21 10:45:00,37.75,37.83,37.75,37.8,166000.0,25.8865,25.9414,25.8865,25.9208,166000.0
2011-12-21 10:50:00,37.81,37.81,37.73,37.77,207000.0,25.9277,25.9277,25.8728,25.9003,207000.0
2011-12-21 10:55:00,37.77,37.77,37.69,37.74,231100.0,25.9003,25.9003,25.8454,25.8797,231100.0
2011-12-21 11:00:00,37.74,37.75,37.7,37.71,291100.0,25.8797,25.8865,25.8523,25.8591,291100.0
2011-12-21 11:05:00,37.71,37.74,37.67,37.71,259700.0,25.8591,25.8797,25.8317,25.8591,259700.0
2011-12-21 11:10:00,37.72,37.74,37.68,37.7,151800.0,25.866,25.8797,25.8385,25.8523,151800.0
2011-12-21 11:15:00,37.71,37.71,37.64,37.68,234800.0,25.8591,25.8591,25.8111,25.8385,234800.0
2011-12-21 11:20:00,37.68,37.73,37.66,37.7,222900.0,25.8385,25.8728,25.8248,25.8523,222900.0
2011-12-21 11:25:00,37.7,37.74,37.66,37.73,160100.0,25.8523,25.8797,25.8248,25.8728,160100.0
2011-12-21 11:30:00,37.73,37.77,37.71,37.75,144900.0,25.8728,25.9003,25.8591,25.8865,144900.0
2011-12-21 11:35:00,37.75,37.76,37.71,37.72,108900.0,25.8865,25.8934,25.8591,25.866,108900.0
2011-12-21 11:40:00,37.72,37.74,37.68,37.73,130200.0,25.866,25.8797,25.8385,25.8728,130200.0
2011-12-21 11:45:00,37.73,37.77,37.73,37.76,100300.0,25.8728,25.9003,25.8728,25.8934,100300.0
2011-12-21 11:50:00,37.76,37.76,37.72,37.73,55100.0,25.8934,25.8934,25.866,25.8728,55100.0
2011-12-21 11:55:00,37.74,37.75,37.69,37.75,144900.0,25.8797,25.8865,25.8454,25.8865,144900.0
2011-12-21 12:00:00,37.75,37.78,37.73,37.77,159000.0,25.8865,25.9071,25.8728,25.9003,159000.0
2011-12-21 12:05:00,37.77,37.78,37.64,37.67,215300.0,25.9003,25.9071,25.8111,25.8317,215300.0
2011-12-21 12:10:00,37.67,37.68,37.64,37.66,91700.0,25.8317,25.8385,25.8111,25.8248,91700.0
2011-12-21 12:15:00,37.66,37.71,37.65,37.7,60700.0,25.8248,25.8591,25.818,25.8523,60700.0
2011-12-21 12:20:00,37.7,37.71,37.64,37.64,93800.0,25.8523,25.8591,25.8111,25.8111,93800.0
2011-12-21 12:25:00,37.64,37.65,37.57,37.6,324900.0,25.8111,25.818,25.7631,25.7837,324900.0
2011-12-21 12:30:00,37.6,37.65,37.6,37.62,147000.0,25.7837,25.818,25.7837,25.7974,147000.0
2011-12-21 12:35:00,37.63,37.74,37.62,37.73,254300.0,25.8042,25.8797,25.7974,25.8728,254300.0
2011-12-21 12:40:00,37.73,37.73,37.69,37.69,115700.0,25.8728,25.8728,25.8454,25.8454,115700.0
2011-12-21 12:45:00,37.7,37.77,37.68,37.75,137300.0,25.8523,25.9003,25.8385,25.8865,137300.0
2011-12-21 12:50:00,37.76,37.77,37.72,37.73,52600.0,25.8934,25.9003,25.866,25.8728,52600.0
2011-12-21 12:55:00,37.73,37.8,37.73,37.78,76200.0,25.8728,25.9208,25.8728,25.9071,76200.0
2011-12-21 13:00:00,37.79,37.85,37.77,37.8,149000.0,25.914,25.9551,25.9003,25.9208,149000.0
2011-12-21 13:05:00,37.8,37.83,37.78,37.81,89600.0,25.9208,25.9414,25.9071,25.9277,89600.0
2011-12-21 13:10:00,37.8,37.8,37.76,37.77,131400.0,25.9208,25.9208,25.8934,25.9003,131400.0
2011-12-21 13:15:00,37.78,37.79,37.75,37.77,91900.0,25.9071,25.914,25.8865,25.9003,91900.0
2011-12-21 13:20:00,37.77,37.8,37.76,37.79,77000.0,25.9003,25.9208,25.8934,25.914,77000.0
2011-12-21 13:25:00,37.79,37.82,37.77,37.79,184600.0,25.914,25.9345,25.9003,25.914,184600.0
2011-12-21 13:30:00,37.8,37.8,37.78,37.79,49600.0,25.9208,25.9208,25.9071,25.914,49600.0
2011-12-21 13:35:00,37.79,37.85,37.79,37.83,188200.0,25.914,25.9551,25.914,25.9414,188200.0
2011-12-21 13:40:00,37.82,37.84,37.74,37.77,156700.0,25.9345,25.9483,25.8797,25.9003,156700.0
2011-12-21 13:45:00,37.77,37.81,37.75,37.8,231700.0,25.9003,25.9277,25.8865,25.9208,231700.0
2011-12-21 13:50:00,37.8,37.9,37.79,37.89,211000.0,25.9208,25.9894,25.914,25.9825,211000.0
2011-12-21 13:55:00,37.89,37.91,37.87,37.9,224800.0,25.9825,25.9963,25.9688,25.9894,224800.0
2011-12-21 14:00:00,37.9,37.96,37.88,37.93,176700.0,25.9894,26.0305,25.9757,26.01,176700.0
2011-12-21 14:05:00,37.93,37.95,37.92,37.94,211200.0,26.01,26.0237,26.0031,26.0168,211200.0
2011-12-21 14:10:00,37.94,37.96,37.91,37.94,381500.0,26.0168,26.0305,25.9963,26.0168,381500.0
2011-12-21 14:15:00,37.94,37.98,37.91,37.94,1135700.0,26.0168,26.0443,25.9963,26.0168,1135700.0
2011-12-21 14:20:00,37.93,37.95,37.92,37.93,435500.0,26.01,26.0237,26.0031,26.01,435500.0
2011-12-21 14:25:00,37.93,37.97,37.93,37.95,384200.0,26.01,26.0374,26.01,26.0237,384200.0
2011-12-21 14:30:00,37.96,38.01,37.9,37.91,793500.0,26.0305,26.0648,25.9894,25.9963,793500.0
2011-12-21 14:35:00,37.91,38.01,37.91,37.98,386400.0,25.9963,26.0648,25.9963,26.0443,386400.0
2011-12-21 14:40:00,37.98,38.02,37.95,37.95,557700.0,26.0443,26.0717,26.0237,26.0237,557700.0
2011-12-21 14:45:00,37.96,38.01,37.95,37.99,454900.0,26.0305,26.0648,26.0237,26.0511,454900.0
2011-12-21 14:50:00,37.98,38.0,37.95,37.97,188700.0,26.0443,26.058,26.0237,26.0374,188700.0
2011-12-21 14:55:00,37.97,37.98,37.94,37.97,136800.0,26.0374,26.0443,26.0168,26.0374,136800.0
2011-12-21 15:00:00,37.96,37.98,37.92,37.97,130000.0,26.0305,26.0443,26.0031,26.0374,130000.0
2011-12-21 15:05:00,37.97,38.01,37.97,38.0,235100.0,26.0374,26.0648,26.0374,26.058,235100.0
2011-12-21 15:10:00,38.0,38.08,38.0,38.06,305500.0,26.058,26.1128,26.058,26.0991,305500.0
2011-12-21 15:15:00,38.06,38.11,38.05,38.08,214400.0,26.0991,26.1334,26.0923,26.1128,214400.0
2011-12-21 15:20:00,38.08,38.11,38.03,38.06,259200.0,26.1128,26.1334,26.0785,26.0991,259200.0
2011-12-21 15:25:00,38.05,38.1,38.05,38.07,205300.0,26.0923,26.1265,26.0923,26.106,205300.0
2011-12-21 15:30:00,38.08,38.2,38.08,38.13,356300.0,26.1128,26.1951,26.1128,26.1471,356300.0
2011-12-21 15:35:00,38.14,38.21,38.14,38.18,284000.0,26.154,26.202,26.154,26.1814,284000.0
2011-12-21 15:40:00,38.18,38.19,38.14,38.17,315700.0,26.1814,26.1883,26.154,26.1745,315700.0
2011-12-21 15:45:00,38.17,38.18,38.09,38.11,431500.0,26.1745,26.1814,26.1197,26.1334,431500.0
2011-12-21 15:50:00,38.11,38.12,38.05,38.1,315700.0,26.1334,26.1403,26.0923,26.1265,315700.0
2011-12-21 15:55:00,38.11,38.19,38.1,38.17,1286200.0,26.1334,26.1883,26.1265,26.1745,1286200.0
2011-12-22 09:30:00,38.28,38.31,38.22,38.24,1353800.0,26.25,26.2705,26.2088,26.2225,1353800.0
2011-12-22 09:35:00,38.24,38.4,38.23,38.39,1081000.0,26.2225,26.3323,26.2157,26.3254,1081000.0
2011-12-22 09:40:00,38.39,38.45,38.38,38.42,266700.0,26.3254,26.3666,26.3186,26.346,266700.0
2011-12-22 09:45:00,38.42,38.46,38.41,38.44,242700.0,26.346,26.3734,26.3391,26.3597,242700.0
2011-12-22 09:50:00,38.44,38.47,38.4,38.45,268300.0,26.3597,26.3803,26.3323,26.3666,268300.0
2011-12-22 09:55:00,38.46,38.53,38.42,38.47,272100.0,26.3734,26.4214,26.346,26.3803,272100.0
2011-12-22 10:00:00,38.47,38.52,38.41,38.41,263500.0,26.3803,26.4146,26.3391,26.3391,263500.0
2011-12-22 10:05:00,38.42,38.43,38.39,38.39,261700.0,26.346,26.3528,26.3254,26.3254,261700.0
2011-12-22 10:10:00,38.39,38.45,38.38,38.41,232000.0,26.3254,26.3666,26.3186,26.3391,232000.0
2011-12-22 10:15:00,38.43,38.47,38.43,38.44,174200.0,26.3528,26.3803,26.3528,26.3597,174200.0
2011-12-22 10:20:00,38.44,38.49,38.42,38.46,313200.0,26.3597,26.394,26.346,26.3734,313200.0
2011-12-22 10:25:00,38.45,38.53,38.45,38.49,211100.0,26.3666,26.4214,26.3666,26.394,211100.0
2011-12-22 10:30:00,38.49,38.5,38.45,38.46,213400.0,26.394,26.4008,26.3666,26.3734,213400.0
2011-12-22 10:35:00,38.45,38.47,38.42,38.46,188000.0,26.3666,26.3803,26.346,26.3734,188000.0
2011-12-22 10:40:00,38.46,38.47,38.42,38.43,209500.0,26.3734,26.3803,26.346,26.3528,209500.0
2011-12-22 10:45:00,38.44,38.45,38.34,38.35,328900.0,26.3597,26.3666,26.2911,26.298,328900.0
2011-12-22 10:50:00,38.35,38.4,38.34,38.39,192800.0,26.298,26.3323,26.2911,26.3254,192800.0
2011-12-22 10:55:00,38.38,38.48,38.37,38.45,274700.0,26.3186,26.3871,26.3117,26.3666,274700.0
2011-12-22 11:00:00,38.44,38.5,38.43,38.45,236900.0,26.3597,26.4008,26.3528,26.3666,236900.0
2011-12-22 11:05:00,38.44,38.47,38.42,38.44,138500.0,26.3597,26.3803,26.346,26.3597,138500.0
2011-12-22 11:10:00,38.44,38.46,38.4,38.4,213200.0,26.3597,26.3734,26.3323,26.3323,213200.0
2011-12-22 11:15:00,38.41,38.48,38.4,38.45,224600.0,26.3391,26.3871,26.3323,26.3666,224600.0
2011-12-22 11:20:00,38.45,38.47,38.43,38.43,162900.0,26.3666,26.3803,26.3528,26.3528,162900.0
2011-12-22 11:25:00,38.43,38.46,38.39,38.43,362200.0,26.3528,26.3734,26.3254,26.3528,362200.0
2011-12-22 11:30:00,38.42,38.45,38.38,38.38,262400.0,26.346,26.3666,26.3186,26.3186,262400.0
2011-12-22 11:35:00,38.38,38.43,38.37,38.42,103300.0,26.3186,26.3528,26.3117,26.346,103300.0
2011-12-22 11:40:00,38.42,38.45,38.41,38.43,196600.0,26.346,26.3666,26.3391,26.3528,196600.0
2011-12-22 11:45:00,38.44,38.45,38.4,38.43,160400.0,26.3597,26.3666,26.3323,26.3528,160400.0
2011-12-22 11:50:00,38.43,38.45,38.41,38.43,155700.0,26.3528,26.3666,26.3391,26.3528,155700.0
2011-12-22 11:55:00,38.43,38.44,38.41,38.43,292400.0,26.3528,26.3597,26.3391,26.3528,292400.0
2011-12-22 12:00:00,38.43,38.45,38.41,38.43,131500.0,26.3528,26.3666,26.3391,26.3528,131500.0
2011-12-22 12:05:00,38.43,38.45,38.41,38.44,147100.0,26.3528,26.3666,26.3391,26.3597,147100.0
2011-12-22 12:10:00,38.44,38.46,38.43,38.46,89800.0,26.3597,26.3734,26.3528,26.3734,89800.0
2011-12-22 12:15:00,38.45,38.49,38.45,38.48,135700.0,26.3666,26.394,26.3666,26.3871,135700.0
2011-12-22 12:20:00,38.49,38.52,38.47,38.5,142100.0,26.394,26.4146,26.3803,26.4008,142100.0
2011-12-22 12:25:00,38.5,38.55,38.5,38.55,304600.0,26.4008,26.4351,26.4008,26.4351,304600.0
2011-12-22 12:30:00,38.55,38.56,38.52,38.54,157900.0,26.4351,26.442,26.4146,26.4283,157900.0
2011-12-22 12:35:00,38.54,38.55,38.52,38.54,98100.0,26.4283,26.4351,26.4146,26.4283,98100.0
2011-12-22 12:40:00,38.55,38.56,38.52,38.53,108100.0,26.4351,26.442,26.4146,26.4214,108100.0
2011-12-22 12:45:00,38.52,38.53,38.49,38.5,203100.0,26.4146,26.4214,26.394,26.4008,203100.0
2011-12-22 12:50:00,38.5,38.51,38.48,38.49,121100.0,26.4008,26.4077,26.3871,26.394,121100.0
2011-12-22 12:55:00,38.49,38.51,38.49,38.51,102400.0,26.394,26.4077,26.394,26.4077,102400.0
2011-12-22 13:00:00,38.5,38.52,38.47,38.48,108200.0,26.4008,26.4146,26.3803,26.3871,108200.0
2011-12-22 13:05:00,38.48,38.49,38.46,38.47,109800.0,26.3871,26.394,26.3734,26.3803,109800.0
2011-12-22 13:10:00,38.47,38.5,38.47,38.48,168700.0,26.3803,26.4008,26.3803,26.3871,168700.0
2011-12-22 13:15:00,38.48,38.49,38.47,38.48,129300.0,26.3871,26.394,26.3803,26.3871,129300.0
2011-12-22 13:20:00,38.49,38.5,38.47,38.49,202200.0,26.394,26.4008,26.3803,26.394,202200.0
2011-12-22 13:25:00,38.49,38.55,38.49,38.54,229700.0,26.394,26.4351,26.394,26.4283,229700.0
2011-12-22 13:30:00,38.54,38.57,38.52,38.56,225700.0,26.4283,26.4488,26.4146,26.442,225700.0
2011-12-22 13:35:00,38.56,38.57,38.51,38.51,180800.0,26.442,26.4488,26.4077,26.4077,180800.0
2011-12-22 13:40:00,38.51,38.54,38.5,38.51,145200.0,26.4077,26.4283,26.4008,26.4077,145200.0
2011-12-22 13:45:00,38.51,38.57,38.5,38.56,3040300.0,26.4077,26.4488,26.4008,26.442,3040300.0
2011-12-22 13:50:00,38.56,38.58,38.55,38.55,195300.0,26.442,26.4557,26.4351,26.4351,195300.0
2011-12-22 13:55:00,38.56,38.56,38.53,38.54,467800.0,26.442,26.442,26.4214,26.4283,467800.0
2011-12-22 14:00:00,38.54,38.55,38.52,38.53,270000.0,26.4283,26.4351,26.4146,26.4214,270000.0
2011-12-22 14:05:00,38.54,38.56,38.51,38.56,523300.0,26.4283,26.442,26.4077,26.442,523300.0
2011-12-22 14:10:00,38.57,38.58,38.56,38.57,132000.0,26.4488,26.4557,26.442,26.4488,132000.0
2011-12-22 14:15:00,38.58,38.59,38.56,38.57,198800.0,26.4557,26.4626,26.442,26.4488,198800.0
2011-12-22 14:20:00,38.57,38.58,38.56,38.56,52900.0,26.4488,26.4557,26.442,26.442,52900.0
2011-12-22 14:25:00,38.57,38.59,38.56,38.59,241400.0,26.4488,26.4626,26.442,26.4626,241400.0
2011-12-22 14:30:00,38.58,38.59,38.55,38.56,210700.0,26.4557,26.4626,26.4351,26.442,210700.0
2011-12-22 14:35:00,38.56,38.58,38.55,38.57,121400.0,26.442,26.4557,26.4351,26.4488,121400.0
2011-12-22 14:40:00,38.57,38.58,38.56,38.58,186300.0,26.4488,26.4557,26.442,26.4557,186300.0
2011-12-22 14:45:00,38.58,38.59,38.55,38.56,464200.0,26.4557,26.4626,26.4351,26.442,464200.0
2011-12-22 14:50:00,38.55,38.58,38.52,38.55,338600.0,26.4351,26.4557,26.4146,26.4351,338600.0
2011-12-22 14:55:00,38.55,38.57,38.52,38.53,506700.0,26.4351,26.4488,26.4146,26.4214,506700.0
2011-12-22 15:00:00,38.53,38.54,38.5,38.53,376600.0,26.4214,26.4283,26.4008,26.4214,376600.0
2011-12-22 15:05:00,38.53,38.57,38.53,38.54,204600.0,26.4214,26.4488,26.4214,26.4283,204600.0
2011-12-22 15:10:00,38.55,38.57,38.53,38.53,310400.0,26.4351,26.4488,26.4214,26.4214,310400.0
2011-12-22 15:15:00,38.53,38.55,38.52,38.54,164500.0,26.4214,26.4351,26.4146,26.4283,164500.0
2011-12-22 15:20:00,38.55,38.6,38.54,38.57,375100.0,26.4351,26.4694,26.4283,26.4488,375100.0
2011-12-22 15:25:00,38.56,38.61,38.55,38.58,237200.0,26.442,26.4763,26.4351,26.4557,237200.0
2011-12-22 15:30:00,38.58,38.61,38.55,38.55,387400.0,26.4557,26.4763,26.4351,26.4351,387400.0
2011-12-22 15:35:00,38.55,38.6,38.55,38.56,286100.0,26.4351,26.4694,26.4351,26.442,286100.0
2011-12-22 15:40:00,38.56,38.57,38.53,38.54,248200.0,26.442,26.4488,26.4214,26.4283,248200.0
2011-12-22 15:45:00,38.53,38.54,38.52,38.54,201300.0,26.4214,26.4283,26.4146,26.4283,201300.0
2011-12-22 15:50:00,38.54,38.59,38.53,38.58,583500.0,26.4283,26.4626,26.4214,26.4557,583500.0
2011-12-22 15:55:00,38.58,38.58,38.53,38.57,1188200.0,26.4557,26.4557,26.4214,26.4488,1188200.0
2011-12-23 09:30:00,38.56,38.56,38.49,38.49,800400.0,26.442,26.442,26.394,26.394,800400.0
2011-12-23 09:35:00,38.49,38.55,38.45,38.47,343700.0,26.394,26.4351,26.3666,26.3803,343700.0
2011-12-23 09:40:00,38.47,38.48,38.44,38.44,222800.0,26.3803,26.3871,26.3597,26.3597,222800.0
2011-12-23 09:45:00,38.44,38.48,38.43,38.47,141300.0,26.3597,26.3871,26.3528,26.3803,141300.0
2011-12-23 09:50:00,38.47,38.55,38.47,38.53,224400.0,26.3803,26.4351,26.3803,26.4214,224400.0
2011-12-23 09:55:00,38.53,38.55,38.52,38.52,159000.0,26.4214,26.4351,26.4146,26.4146,159000.0
2011-12-23 10:00:00,38.52,38.53,38.48,38.5,290800.0,26.4146,26.4214,26.3871,26.4008,290800.0
2011-12-23 10:05:00,38.5,38.55,38.49,38.52,289000.0,26.4008,26.4351,26.394,26.4146,289000.0
2011-12-23 10:10:00,38.51,38.55,38.5,38.52,252500.0,26.4077,26.4351,26.4008,26.4146,252500.0
2011-12-23 10:15:00,38.52,38.53,38.46,38.48,184900.0,26.4146,26.4214,26.3734,26.3871,184900.0
2011-12-23 10:20:00,38.49,38.52,38.48,38.49,262800.0,26.394,26.4146,26.3871,26.394,262800.0
2011-12-23 10:25:00,38.5,38.53,38.48,38.52,89200.0,26.4008,26.4214,26.3871,26.4146,89200.0
2011-12-23 10:30:00,38.52,38.56,38.51,38.56,219100.0,26.4146,26.442,26.4077,26.442,219100.0
2011-12-23 10:35:00,38.56,38.57,38.53,38.56,185700.0,26.442,26.4488,26.4214,26.442,185700.0
2011-12-23 10:40:00,38.57,38.61,38.55,38.56,313100.0,26.4488,26.4763,26.4351,26.442,313100.0
2011-12-23 10:45:00,38.57,38.58,38.54,38.56,321400.0,26.4488,26.4557,26.4283,26.442,321400.0
2011-12-23 10:50:00,38.57,38.57,38.53,38.54,349400.0,26.4488,26.4488,26.4214,26.4283,349400.0
2011-12-23 10:55:00,38.55,38.57,38.54,38.57,275000.0,26.4351,26.4488,26.4283,26.4488,275000.0
2011-12-23 11:00:00,38.56,38.59,38.56,38.58,194800.0,26.442,26.4626,26.442,26.4557,194800.0
2011-12-23 11:05:00,38.58,38.58,38.55,38.55,204700.0,26.4557,26.4557,26.4351,26.4351,204700.0
2011-12-23 11:10:00,38.55,38.6,38.55,38.6,294300.0,26.4351,26.4694,26.4351,26.4694,294300.0
2011-12-23 11:15:00,38.6,38.61,38.59,38.6,169300.0,26.4694,26.4763,26.4626,26.4694,169300.0
2011-12-23 11:20:00,38.59,38.61,38.58,38.6,145200.0,26.4626,26.4763,26.4557,26.4694,145200.0
2011-12-23 11:25:00,38.59,38.6,38.57,38.58,182000.0,26.4626,26.4694,26.4488,26.4557,182000.0
2011-12-23 11:30:00,38.59,38.63,38.58,38.62,203200.0,26.4626,26.49,26.4557,26.4831,203200.0
2011-12-23 11:35:00,38.63,38.63,38.62,38.62,133300.0,26.49,26.49,26.4831,26.4831,133300.0
2011-12-23 11:40:00,38.62,38.63,38.58,38.58,220400.0,26.4831,26.49,26.4557,26.4557,220400.0
2011-12-23 11:45:00,38.59,38.63,38.58,38.61,263500.0,26.4626,26.49,26.4557,26.4763,263500.0
2011-12-23 11:50:00,38.62,38.63,38.61,38.61,173900.0,26.4831,26.49,26.4763,26.4763,173900.0
2011-12-23 11:55:00,38.61,38.62,38.6,38.61,91600.0,26.4763,26.4831,26.4694,26.4763,91600.0
2011-12-23 12:00:00,38.61,38.63,38.59,38.59,158400.0,26.4763,26.49,26.4626,26.4626,158400.0
2011-12-23 12:05:00,38.6,38.6,38.57,38.57,300300.0,26.4694,26.4694,26.4488,26.4488,300300.0
2011-12-23 12:10:00,38.57,38.61,38.57,38.6,162800.0,26.4488,26.4763,26.4488,26.4694,162800.0
2011-12-23 12:15:00,38.6,38.62,38.6,38.61,138400.0,26.4694,26.4831,26.4694,26.4763,138400.0
2011-12-23 12:20:00,38.61,38.64,38.61,38.63,66800.0,26.4763,26.4968,26.4763,26.49,66800.0
2011-12-23 12:25:00,38.64,38.64,38.62,38.64,115200.0,26.4968,26.4968,26.4831,26.4968,115200.0
2011-12-23 12:30:00,38.64,38.68,38.63,38.66,94200.0,26.4968,26.5243,26.49,26.5106,94200.0
2011-12-23 12:35:00,38.66,38.66,38.65,38.65,40800.0,26.5106,26.5106,26.5037,26.5037,40800.0
2011-12-23 12:40:00,38.66,38.67,38.65,38.65,56200.0,26.5106,26.5174,26.5037,26.5037,56200.0
2011-12-23 12:45:00,38.65,38.66,38.63,38.64,41200.0,26.5037,26.5106,26.49,26.4968,41200.0
2011-12-23 12:50:00,38.64,38.65,38.63,38.64,60600.0,26.4968,26.5037,26.49,26.4968,60600.0
2011-12-23 12:55:00,38.63,38.64,38.62,38.64,156100.0,26.49,26.4968,26.4831,26.4968,156100.0
2011-12-23 13:00:00,38.64,38.64,38.61,38.62,74000.0,26.4968,26.4968,26.4763,26.4831,74000.0
2011-12-23 13:05:00,38.63,38.63,38.59,38.61,74900.0,26.49,26.49,26.4626,26.4763,74900.0
2011-12-23 13:10:00,38.61,38.61,38.58,38.6,121900.0,26.4763,26.4763,26.4557,26.4694,121900.0
2011-12-23 13:15:00,38.59,38.61,38.58,38.59,74600.0,26.4626,26.4763,26.4557,26.4626,74600.0
2011-12-23 13:20:00,38.59,38.62,38.58,38.61,156700.0,26.4626,26.4831,26.4557,26.4763,156700.0
2011-12-23 13:25:00,38.61,38.62,38.6,38.6,222500.0,26.4763,26.4831,26.4694,26.4694,222500.0
2011-12-23 13:30:00,38.6,38.61,38.59,38.6,40200.0,26.4694,26.4763,26.4626,26.4694,40200.0
2011-12-23 13:35:00,38.61,38.61,38.6,38.61,40200.0,26.4763,26.4763,26.4694,26.4763,40200.0
2011-12-23 13:40:00,38.61,38.61,38.59,38.6,56900.0,26.4763,26.4763,26.4626,26.4694,56900.0
2011-12-23 13:45:00,38.6,38.63,38.59,38.6,97000.0,26.4694,26.49,26.4626,26.4694,97000.0
2011-12-23 13:50:00,38.61,38.64,38.61,38.63,113200.0,26.4763,26.4968,26.4763,26.49,113200.0
2011-12-23 13:55:00,38.62,38.64,38.62,38.64,61700.0,26.4831,26.4968,26.4831,26.4968,61700.0
2011-12-23 14:00:00,38.63,38.64,38.61,38.63,145500.0,26.49,26.4968,26.4763,26.49,145500.0
2011-12-23 14:05:00,38.63,38.64,38.61,38.64,76600.0,26.49,26.4968,26.4763,26.4968,76600.0
2011-12-23 14:10:00,38.63,38.64,38.63,38.64,66900.0,26.49,26.4968,26.49,26.4968,66900.0
2011-12-23 14:15:00,38.64,38.64,38.63,38.63,94000.0,26.4968,26.4968,26.49,26.49,94000.0
2011-12-23 14:20:00,38.64,38.64,38.62,38.63,44100.0,26.4968,26.4968,26.4831,26.49,44100.0
2011-12-23 14:25:00,38.63,38.63,38.61,38.61,72400.0,26.49,26.49,26.4763,26.4763,72400.0
2011-12-23 14:30:00,38.61,38.62,38.6,38.62,41000.0,26.4763,26.4831,26.4694,26.4831,41000.0
2011-12-23 14:35:00,38.62,38.63,38.61,38.63,53800.0,26.4831,26.49,26.4763,26.49,53800.0
2011-12-23 14:40:00,38.62,38.63,38.62,38.63,45500.0,26.4831,26.49,26.4831,26.49,45500.0
2011-12-23 14:45:00,38.63,38.63,38.6,38.62,56900.0,26.49,26.49,26.4694,26.4831,56900.0
2011-12-23 14:50:00,38.61,38.63,38.61,38.63,62100.0,26.4763,26.49,26.4763,26.49,62100.0
2011-12-23 14:55:00,38.63,38.63,38.61,38.61,71000.0,26.49,26.49,26.4763,26.4763,71000.0
2011-12-23 15:00:00,38.61,38.63,38.6,38.62,107500.0,26.4763,26.49,26.4694,26.4831,107500.0
2011-12-23 15:05:00,38.62,38.62,38.6,38.6,94200.0,26.4831,26.4831,26.4694,26.4694,94200.0
2011-12-23 15:10:00,38.61,38.61,38.58,38.58,105900.0,26.4763,26.4763,26.4557,26.4557,105900.0
2011-12-23 15:15:00,38.59,38.6,38.58,38.6,77200.0,26.4626,26.4694,26.4557,26.4694,77200.0
2011-12-23 15:20:00,38.6,38.62,38.59,38.61,67800.0,26.4694,26.4831,26.4626,26.4763,67800.0
2011-12-23 15:25:00,38.61,38.61,38.55,38.55,295900.0,26.4763,26.4763,26.4351,26.4351,295900.0
2011-12-23 15:30:00,38.56,38.6,38.54,38.59,246600.0,26.442,26.4694,26.4283,26.4626,246600.0
2011-12-23 15:35:00,38.59,38.59,38.57,38.57,143100.0,26.4626,26.4626,26.4488,26.4488,143100.0
2011-12-23 15:40:00,38.57,38.64,38.56,38.64,77800.0,26.4488,26.4968,26.442,26.4968,77800.0
2011-12-23 15:45:00,38.63,38.65,38.6,38.6,95900.0,26.49,26.5037,26.4694,26.4694,95900.0
2011-12-23 15:50:00,38.6,38.65,38.6,38.64,69700.0,26.4694,26.5037,26.4694,26.4968,69700.0
2011-12-23 15:55:00,38.65,38.73,38.64,38.72,245300.0,26.5037,26.5586,26.4968,26.5517,245300.0
2011-12-27 09:30:00,38.43,38.43,38.36,38.39,255900.0,26.3528,26.3528,26.3048,26.3254,255900.0
2011-12-27 09:35:00,38.39,38.41,38.33,38.41,87100.0,26.3254,26.3391,26.2843,26.3391,87100.0
2011-12-27 09:40:00,38.4,38.48,38.4,38.48,88700.0,26.3323,26.3871,26.3323,26.3871,88700.0
2011-12-27 09:45:00,38.48,38.5,38.41,38.5,61300.0,26.3871,26.4008,26.3391,26.4008,61300.0
2011-12-27 09:50:00,38.5,38.53,38.42,38.42,366500.0,26.4008,26.4214,26.346,26.346,366500.0
2011-12-27 09:55:00,38.43,38.46,38.42,38.45,217100.0,26.3528,26.3734,26.346,26.3666,217100.0
2011-12-27 10:00:00,38.45,38.5,38.44,38.48,233500.0,26.3666,26.4008,26.3597,26.3871,233500.0
2011-12-27 10:05:00,38.47,38.49,38.44,38.46,121400.0,26.3803,26.394,26.3597,26.3734,121400.0
2011-12-27 10:10:00,38.46,38.5,38.44,38.49,85400.0,26.3734,26.4008,26.3597,26.394,85400.0
2011-12-27 10:15:00,38.49,38.5,38.45,38.45,137000.0,26.394,26.4008,26.3666,26.3666,137000.0
2011-12-27 10:20:00,38.45,38.46,38.41,38.44,143600.0,26.3666,26.3734,26.3391,26.3597,143600.0
2011-12-27 10:25:00,38.44,38.46,38.41,38.45,138700.0,26.3597,26.3734,26.3391,26.3666,138700.0
2011-12-27 10:30:00,38.45,38.46,38.42,38.45,76900.0,26.3666,26.3734,26.346,26.3666,76900.0
2011-12-27 10:35:00,38.44,38.45,38.4,38.4,169200.0,26.3597,26.3666,26.3323,26.3323,169200.0
2011-12-27 10:40:00,38.41,38.42,38.39,38.4,66700.0,26.3391,26.346,26.3254,26.3323,66700.0
2011-12-27 10:45:00,38.4,38.4,38.36,38.4,153500.0,26.3323,26.3323,26.3048,26.3323,153500.0
2011-12-27 10:50:00,38.39,38.39,38.31,38.33,107100.0,26.3254,26.3254,26.2705,26.2843,107100.0
2011-12-27 10:55:00,38.33,38.35,38.33,38.34,60200.0,26.2843,26.298,26.2843,26.2911,60200.0
2011-12-27 11:00:00,38.34,38.36,38.33,38.34,146800.0,26.2911,26.3048,26.2843,26.2911,146800.0
2011-12-27 11:05:00,38.34,38.36,38.33,38.34,110600.0,26.2911,26.3048,26.2843,26.2911,110600.0
2011-12-27 11:10:00,38.34,38.38,38.32,38.37,102000.0,26.2911,26.3186,26.2774,26.3117,102000.0
2011-12-27 11:15:00,38.37,38.38,38.35,38.37,108700.0,26.3117,26.3186,26.298,26.3117,108700.0
2011-12-27 11:20:00,38.37,38.39,38.36,38.38,107900.0,26.3117,26.3254,26.3048,26.3186,107900.0
2011-12-27 11:25:00,38.38,38.41,38.37,38.41,118300.0,26.3186,26.3391,26.3117,26.3391,118300.0
2011-12-27 11:30:00,38.41,38.42,38.4,38.41,119600.0,26.3391,26.346,26.3323,26.3391,119600.0
2011-12-27 11:35:00,38.41,38.43,38.4,38.43,63600.0,26.3391,26.3528,26.3323,26.3528,63600.0
2011-12-27 11:40:00,38.43,38.43,38.41,38.43,100500.0,26.3528,26.3528,26.3391,26.3528,100500.0
2011-12-27 11:45:00,38.43,38.43,38.41,38.41,60800.0,26.3528,26.3528,26.3391,26.3391,60800.0
2011-12-27 11:50:00,38.42,38.42,38.4,38.42,170700.0,26.346,26.346,26.3323,26.346,170700.0
2011-12-27 11:55:00,38.42,38.45,38.41,38.45,93600.0,26.346,26.3666,26.3391,26.3666,93600.0
2011-12-27 12:00:00,38.45,38.48,38.44,38.47,134900.0,26.3666,26.3871,26.3597,26.3803,134900.0
2011-12-27 12:05:00,38.47,38.49,38.45,38.49,138000.0,26.3803,26.394,26.3666,26.394,138000.0
2011-12-27 12:10:00,38.48,38.49,38.46,38.47,179000.0,26.3871,26.394,26.3734,26.3803,179000.0
2011-12-27 12:15:00,38.46,38.47,38.46,38.46,58900.0,26.3734,26.3803,26.3734,26.3734,58900.0
2011-12-27 12:20:00,38.47,38.47,38.45,38.46,152100.0,26.3803,26.3803,26.3666,26.3734,152100.0
2011-12-27 12:25:00,38.46,38.48,38.46,38.48,75400.0,26.3734,26.3871,26.3734,26.3871,75400.0
2011-12-27 12:30:00,38.48,38.49,38.47,38.49,154100.0,26.3871,26.394,26.3803,26.394,154100.0
2011-12-27 12:35:00,38.49,38.49,38.47,38.48,142100.0,26.394,26.394,26.3803,26.3871,142100.0
2011-12-27 12:40:00,38.49,38.49,38.47,38.48,96500.0,26.394,26.394,26.3803,26.3871,96500.0
2011-12-27 12:45:00,38.48,38.5,38.47,38.49,94500.0,26.3871,26.4008,26.3803,26.394,94500.0
2011-12-27 12:50:00,38.48,38.48,38.45,38.46,130600.0,26.3871,26.3871,26.3666,26.3734,130600.0
2011-12-27 12:55:00,38.46,38.47,38.44,38.45,147300.0,26.3734,26.3803,26.3597,26.3666,147300.0
2011-12-27 13:00:00,38.44,38.46,38.44,38.46,102200.0,26.3597,26.3734,26.3597,26.3734,102200.0
2011-12-27 13:05:00,38.45,38.46,38.44,38.45,99600.0,26.3666,26.3734,26.3597,26.3666,99600.0
2011-12-27 13:10:00,38.44,38.45,38.42,38.44,113700.0,26.3597,26.3666,26.346,26.3597,113700.0
2011-12-27 13:15:00,38.44,38.45,38.43,38.45,48900.0,26.3597,26.3666,26.3528,26.3666,48900.0
2011-12-27 13:20:00,38.45,38.45,38.43,38.44,60400.0,26.3666,26.3666,26.3528,26.3597,60400.0
2011-12-27 13:25:00,38.44,38.45,38.43,38.45,108000.0,26.3597,26.3666,26.3528,26.3666,108000.0
2011-12-27 13:30:00,38.44,38.45,38.44,38.44,96200.0,26.3597,26.3666,26.3597,26.3597,96200.0
2011-12-27 13:35:00,38.45,38.46,38.44,38.45,123800.0,26.3666,26.3734,26.3597,26.3666,123800.0
2011-12-27 13:40:00,38.46,38.46,38.45,38.45,112700.0,26.3734,26.3734,26.3666,26.3666,112700.0
2011-12-27 13:45:00,38.45,38.48,38.45,38.48,230300.0,26.3666,26.3871,26.3666,26.3871,230300.0
2011-12-27 13:50:00,38.48,38.5,38.47,38.49,272300.0,26.3871,26.4008,26.3803,26.394,272300.0
2011-12-27 13:55:00,38.49,38.51,38.49,38.51,179200.0,26.394,26.4077,26.394,26.4077,179200.0
2011-12-27 14:00:00,38.51,38.57,38.44,38.5,1492600.0,26.4077,26.4488,26.3597,26.4008,1492600.0
2011-12-27 14:05:00,38.51,38.53,38.5,38.52,334300.0,26.4077,26.4214,26.4008,26.4146,334300.0
2011-12-27 14:10:00,38.51,38.54,38.51,38.54,162200.0,26.4077,26.4283,26.4077,26.4283,162200.0
2011-12-27 14:15:00,38.53,38.55,38.52,38.52,250300.0,26.4214,26.4351,26.4146,26.4146,250300.0
2011-12-27 14:20:00,38.53,38.54,38.52,38.53,223600.0,26.4214,26.4283,26.4146,26.4214,223600.0
2011-12-27 14:25:00,38.53,38.53,38.48,38.48,229900.0,26.4214,26.4214,26.3871,26.3871,229900.0
2011-12-27 14:30:00,38.49,38.49,38.46,38.49,228600.0,26.394,26.394,26.3734,26.394,228600.0
2011-12-27 14:35:00,38.49,38.52,38.49,38.52,216000.0,26.394,26.4146,26.394,26.4146,216000.0
2011-12-27 14:40:00,38.52,38.54,38.51,38.53,181900.0,26.4146,26.4283,26.4077,26.4214,181900.0
2011-12-27 14:45:00,38.52,38.53,38.51,38.53,138500.0,26.4146,26.4214,26.4077,26.4214,138500.0
2011-12-27 14:50:00,38.53,38.54,38.5,38.51,166000.0,26.4214,26.4283,26.4008,26.4077,166000.0
2011-12-27 14:55:00,38.51,38.51,38.49,38.51,110000.0,26.4077,26.4077,26.394,26.4077,110000.0
2011-12-27 15:00:00,38.51,38.52,38.49,38.5,165700.0,26.4077,26.4146,26.394,26.4008,165700.0
2011-12-27 15:05:00,38.5,38.52,38.49,38.51,62700.0,26.4008,26.4146,26.394,26.4077,62700.0
2011-12-27 15:10:00,38.51,38.51,38.49,38.5,160900.0,26.4077,26.4077,26.394,26.4008,160900.0
2011-12-27 15:15:00,38.5,38.51,38.48,38.49,279200.0,26.4008,26.4077,26.3871,26.394,279200.0
2011-12-27 15:20:00,38.49,38.5,38.46,38.48,204500.0,26.394,26.4008,26.3734,26.3871,204500.0
2011-12-27 15:25:00,38.48,38.49,38.47,38.47,52700.0,26.3871,26.394,26.3803,26.3803,52700.0
2011-12-27 15:30:00,38.48,38.48,38.44,38.48,158000.0,26.3871,26.3871,26.3597,26.3871,158000.0
2011-12-27 15:35:00,38.48,38.48,38.42,38.44,98300.0,26.3871,26.3871,26.346,26.3597,98300.0
2011-12-27 15:40:00,38.43,38.45,38.41,38.44,147300.0,26.3528,26.3666,26.3391,26.3597,147300.0
2011-12-27 15:45:00,38.45,38.47,38.43,38.46,157400.0,26.3666,26.3803,26.3528,26.3734,157400.0
2011-12-27 15:50:00,38.46,38.46,38.43,38.45,231000.0,26.3734,26.3734,26.3528,26.3666,231000.0
2011-12-27 15:55:00,38.45,38.45,38.4,38.42,446000.0,26.3666,26.3666,26.3323,26.346,446000.0
2011-12-28 09:30:00,38.22,38.26,38.08,38.15,1272700.0,26.2088,26.2363,26.1128,26.1608,1272700.0
2011-12-28 09:35:00,38.15,38.21,38.13,38.14,986600.0,26.1608,26.202,26.1471,26.154,986600.0
2011-12-28 09:40:00,38.14,38.14,38.07,38.08,155600.0,26.154,26.154,26.106,26.1128,155600.0
2011-12-28 09:45:00,38.09,38.09,37.98,38.03,224900.0,26.1197,26.1197,26.0443,26.0785,224900.0
2011-12-28 09:50:00,38.02,38.03,37.95,37.97,159900.0,26.0717,26.0785,26.0237,26.0374,159900.0
2011-12-28 09:55:00,37.96,37.98,37.92,37.97,174900.0,26.0305,26.0443,26.0031,26.0374,174900.0
2011-12-28 10:00:00,37.96,37.97,37.92,37.94,92400.0,26.0305,26.0374,26.0031,26.0168,92400.0
2011-12-28 10:05:00,37.94,38.04,37.92,38.01,121700.0,26.0168,26.0854,26.0031,26.0648,121700.0
2011-12-28 10:10:00,38.01,38.02,37.97,37.98,71200.0,26.0648,26.0717,26.0374,26.0443,71200.0
2011-12-28 10:15:00,37.97,37.97,37.86,37.89,124400.0,26.0374,26.0374,25.962,25.9825,124400.0
2011-12-28 10:20:00,37.88,37.9,37.83,37.83,98000.0,25.9757,25.9894,25.9414,25.9414,98000.0
2011-12-28 10:25:00,37.83,37.83,37.76,37.78,93400.0,25.9414,25.9414,25.8934,25.9071,93400.0
2011-12-28 10:30:00,37.78,37.8,37.76,37.78,59100.0,25.9071,25.9208,25.8934,25.9071,59100.0
2011-12-28 10:35:00,37.78,37.79,37.73,37.78,96300.0,25.9071,25.914,25.8728,25.9071,96300.0
2011-12-28 10:40:00,37.78,37.84,37.77,37.81,92200.0,25.9071,25.9483,25.9003,25.9277,92200.0
2011-12-28 10:45:00,37.8,37.85,37.8,37.84,89900.0,25.9208,25.9551,25.9208,25.9483,89900.0
2011-12-28 10:50:00,37.84,37.86,37.81,37.83,181400.0,25.9483,25.962,25.9277,25.9414,181400.0
2011-12-28 10:55:00,37.82,37.84,37.8,37.82,66700.0,25.9345,25.9483,25.9208,25.9345,66700.0
2011-12-28 11:00:00,37.81,37.83,37.79,37.81,114700.0,25.9277,25.9414,25.914,25.9277,114700.0
2011-12-28 11:05:00,37.81,37.88,37.79,37.87,1266500.0,25.9277,25.9757,25.914,25.9688,1266500.0
2011-12-28 11:10:00,37.88,37.9,37.87,37.87,219200.0,25.9757,25.9894,25.9688,25.9688,219200.0
2011-12-28 11:15:00,37.88,37.88,37.82,37.83,535000.0,25.9757,25.9757,25.9345,25.9414,535000.0
2011-12-28 11:20:00,37.83,37.85,37.8,37.8,279400.0,25.9414,25.9551,25.9208,25.9208,279400.0
2011-12-28 11:25:00,37.81,37.82,37.77,37.77,381800.0,25.9277,25.9345,25.9003,25.9003,381800.0
2011-12-28 11:30:00,37.77,37.79,37.73,37.75,378200.0,25.9003,25.914,25.8728,25.8865,378200.0
2011-12-28 11:35:00,37.74,37.77,37.72,37.75,983800.0,25.8797,25.9003,25.866,25.8865,983800.0
2011-12-28 11:40:00,37.75,37.77,37.72,37.74,138600.0,25.8865,25.9003,25.866,25.8797,138600.0
2011-12-28 11:45:00,37.74,37.79,37.74,37.78,381300.0,25.8797,25.914,25.8797,25.9071,381300.0
2011-12-28 11:50:00,37.78,37.81,37.78,37.79,106600.0,25.9071,25.9277,25.9071,25.914,106600.0
2011-12-28 11:55:00,37.8,37.8,37.77,37.79,137900.0,25.9208,25.9208,25.9003,25.914,137900.0
2011-12-28 12:00:00,37.8,37.81,37.78,37.78,133300.0,25.9208,25.9277,25.9071,25.9071,133300.0
2011-12-28 12:05:00,37.78,37.79,37.73,37.75,618100.0,25.9071,25.914,25.8728,25.8865,618100.0
2011-12-28 12:10:00,37.75,37.79,37.74,37.78,171400.0,25.8865,25.914,25.8797,25.9071,171400.0
2011-12-28 12:15:00,37.79,37.83,37.78,37.82,95100.0,25.914,25.9414,25.9071,25.9345,95100.0
2011-12-28 12:20:00,37.83,37.87,37.81,37.85,297700.0,25.9414,25.9688,25.9277,25.9551,297700.0
2011-12-28 12:25:00,37.85,37.86,37.83,37.85,73500.0,25.9551,25.962,25.9414,25.9551,73500.0
2011-12-28 12:30:00,37.85,37.87,37.84,37.87,52400.0,25.9551,25.9688,25.9483,25.9688,52400.0
2011-12-28 12:35:00,37.87,37.87,37.85,37.87,253500.0,25.9688,25.9688,25.9551,25.9688,253500.0
2011-12-28 12:40:00,37.87,37.88,37.86,37.87,159200.0,25.9688,25.9757,25.962,25.9688,159200.0
2011-12-28 12:45:00,37.86,37.88,37.85,37.87,58200.0,25.962,25.9757,25.9551,25.9688,58200.0
2011-12-28 12:50:00,37.88,37.88,37.79,37.81,410900.0,25.9757,25.9757,25.914,25.9277,410900.0
2011-12-28 12:55:00,37.81,37.82,37.79,37.8,85600.0,25.9277,25.9345,25.914,25.9208,85600.0
2011-12-28 13:00:00,37.8,37.81,37.79,37.8,76600.0,25.9208,25.9277,25.914,25.9208,76600.0
2011-12-28 13:05:00,37.81,37.81,37.78,37.79,120500.0,25.9277,25.9277,25.9071,25.914,120500.0
2011-12-28 13:10:00,37.79,37.8,37.78,37.8,67600.0,25.914,25.9208,25.9071,25.9208,67600.0
2011-12-28 13:15:00,37.8,37.83,37.79,37.79,151500.0,25.9208,25.9414,25.914,25.914,151500.0
2011-12-28 13:20:00,37.8,37.81,37.78,37.8,103200.0,25.9208,25.9277,25.9071,25.9208,103200.0
2011-12-28 13:25:00,37.8,37.83,37.79,37.83,214500.0,25.9208,25.9414,25.914,25.9414,214500.0
2011-12-28 13:30:00,37.83,37.85,37.82,37.83,181000.0,25.9414,25.9551,25.9345,25.9414,181000.0
2011-12-28 13:35:00,37.83,37.88,37.82,37.85,114200.0,25.9414,25.9757,25.9345,25.9551,114200.0
2011-12-28 13:40:00,37.86,37.86,37.83,37.83,80700.0,25.962,25.962,25.9414,25.9414,80700.0
2011-12-28 13:45:00,37.83,37.86,37.83,37.84,86100.0,25.9414,25.962,25.9414,25.9483,86100.0
2011-12-28 13:50:00,37.84,37.86,37.83,37.85,135200.0,25.9483,25.962,25.9414,25.9551,135200.0
2011-12-28 13:55:00,37.85,37.87,37.84,37.86,97000.0,25.9551,25.9688,25.9483,25.962,97000.0
2011-12-28 14:00:00,37.86,37.87,37.82,37.83,99200.0,25.962,25.9688,25.9345,25.9414,99200.0
2011-12-28 14:05:00,37.83,37.87,37.82,37.83,141100.0,25.9414,25.9688,25.9345,25.9414,141100.0
2011-12-28 14:10:00,37.83,37.83,37.78,37.8,148100.0,25.9414,25.9414,25.9071,25.9208,148100.0
2011-12-28 14:15:00,37.8,37.81,37.77,37.77,200900.0,25.9208,25.9277,25.9003,25.9003,200900.0
2011-12-28 14:20:00,37.77,37.79,37.76,37.78,147400.0,25.9003,25.914,25.8934,25.9071,147400.0
2011-12-28 14:25:00,37.78,37.83,37.78,37.79,129500.0,25.9071,25.9414,25.9071,25.914,129500.0
2011-12-28 14:30:00,37.8,37.82,37.77,37.78,105200.0,25.9208,25.9345,25.9003,25.9071,105200.0
2011-12-28 14:35:00,37.78,37.8,37.76,37.77,92900.0,25.9071,25.9208,25.8934,25.9003,92900.0
2011-12-28 14:40:00,37.76,37.79,37.76,37.78,165600.0,25.8934,25.914,25.8934,25.9071,165600.0
2011-12-28 14:45:00,37.77,37.82,37.77,37.79,657400.0,25.9003,25.9345,25.9003,25.914,657400.0
2011-12-28 14:50:00,37.8,37.8,37.77,37.78,318200.0,25.9208,25.9208,25.9003,25.9071,318200.0
2011-12-28 14:55:00,37.78,37.8,37.77,37.79,313000.0,25.9071,25.9208,25.9003,25.914,313000.0
2011-12-28 15:00:00,37.79,37.8,37.77,37.8,258200.0,25.914,25.9208,25.9003,25.9208,258200.0
2011-12-28 15:05:00,37.8,37.82,37.78,37.82,224000.0,25.9208,25.9345,25.9071,25.9345,224000.0
2011-12-28 15:10:00,37.82,37.85,37.8,37.81,284200.0,25.9345,25.9551,25.9208,25.9277,284200.0
2011-12-28 15:15:00,37.82,37.82,37.75,37.76,210900.0,25.9345,25.9345,25.8865,25.8934,210900.0
2011-12-28 15:20:00,37.76,37.81,37.76,37.8,159100.0,25.8934,25.9277,25.8934,25.9208,159100.0
2011-12-28 15:25:00,37.8,37.8,37.72,37.75,140500.0,25.9208,25.9208,25.866,25.8865,140500.0
2011-12-28 15:30:00,37.74,37.74,37.71,37.73,116900.0,25.8797,25.8797,25.8591,25.8728,116900.0
2011-12-28 15:35:00,37.74,37.76,37.7,37.75,134000.0,25.8797,25.8934,25.8523,25.8865,134000.0
2011-12-28 15:40:00,37.75,37.8,37.75,37.79,126200.0,25.8865,25.9208,25.8865,25.914,126200.0
2011-12-28 15:45:00,37.8,37.82,37.76,37.82,180300.0,25.9208,25.9345,25.8934,25.9345,180300.0
2011-12-28 15:50:00,37.81,37.82,37.78,37.78,221100.0,25.9277,25.9345,25.9071,25.9071,221100.0
2011-12-28 15:55:00,37.79,37.79,37.73,37.77,427700.0,25.914,25.914,25.8728,25.9003,427700.0
2011-12-29 09:30:00,37.95,37.98,37.91,37.92,569800.0,26.0237,26.0443,25.9963,26.0031,569800.0
2011-12-29 09:35:00,37.91,37.98,37.91,37.94,139800.0,25.9963,26.0443,25.9963,26.0168,139800.0
2011-12-29 09:40:00,37.94,38.01,37.93,37.96,228100.0,26.0168,26.0648,26.01,26.0305,228100.0
2011-12-29 09:45:00,37.97,38.0,37.92,37.92,196200.0,26.0374,26.058,26.0031,26.0031,196200.0
2011-12-29 09:50:00,37.93,37.96,37.9,37.94,130600.0,26.01,26.0305,25.9894,26.0168,130600.0
2011-12-29 09:55:00,37.96,37.98,37.91,37.95,103100.0,26.0305,26.0443,25.9963,26.0237,103100.0
2011-12-29 10:00:00,37.95,38.01,37.94,38.01,489000.0,26.0237,26.0648,26.0168,26.0648,489000.0
2011-12-29 10:05:00,38.01,38.07,37.99,38.07,200400.0,26.0648,26.106,26.0511,26.106,200400.0
2011-12-29 10:10:00,38.05,38.06,38.0,38.01,129100.0,26.0923,26.0991,26.058,26.0648,129100.0
2011-12-29 10:15:00,38.02,38.04,38.01,38.01,65600.0,26.0717,26.0854,26.0648,26.0648,65600.0
2011-12-29 10:20:00,38.01,38.02,37.98,37.98,103600.0,26.0648,26.0717,26.0443,26.0443,103600.0
2011-12-29 10:25:00,37.99,38.01,37.97,38.0,169900.0,26.0511,26.0648,26.0374,26.058,169900.0
2011-12-29 10:30:00,38.0,38.03,38.0,38.02,75400.0,26.058,26.0785,26.058,26.0717,75400.0
2011-12-29 10:35:00,38.03,38.04,38.02,38.03,67400.0,26.0785,26.0854,26.0717,26.0785,67400.0
2011-12-29 10:40:00,38.04,38.05,38.01,38.02,113400.0,26.0854,26.0923,26.0648,26.0717,113400.0
2011-12-29 10:45:00,38.03,38.04,38.02,38.04,85800.0,26.0785,26.0854,26.0717,26.0854,85800.0
2011-12-29 10:50:00,38.04,38.06,38.02,38.06,93100.0,26.0854,26.0991,26.0717,26.0991,93100.0
2011-12-29 10:55:00,38.06,38.06,38.03,38.04,196100.0,26.0991,26.0991,26.0785,26.0854,196100.0
2011-12-29 11:00:00,38.03,38.07,38.03,38.04,344700.0,26.0785,26.106,26.0785,26.0854,344700.0
2011-12-29 11:05:00,38.04,38.07,37.98,37.99,413100.0,26.0854,26.106,26.0443,26.0511,413100.0
2011-12-29 11:10:00,37.99,38.02,37.97,37.98,493200.0,26.0511,26.0717,26.0374,26.0443,493200.0
2011-12-29 11:15:00,37.98,37.99,37.97,37.98,171300.0,26.0443,26.0511,26.0374,26.0443,171300.0
2011-12-29 11:20:00,37.97,38.0,37.96,38.0,129200.0,26.0374,26.058,26.0305,26.058,129200.0
2011-12-29 11:25:00,38.0,38.05,37.99,38.03,241000.0,26.058,26.0923,26.0511,26.0785,241000.0
2011-12-29 11:30:00,38.02,38.06,38.01,38.06,222700.0,26.0717,26.0991,26.0648,26.0991,222700.0
2011-12-29 11:35:00,38.06,38.08,38.03,38.05,562800.0,26.0991,26.1128,26.0785,26.0923,562800.0
2011-12-29 11:40:00,38.05,38.06,38.05,38.06,177500.0,26.0923,26.0991,26.0923,26.0991,177500.0
2011-12-29 11:45:00,38.06,38.08,38.05,38.08,133200.0,26.0991,26.1128,26.0923,26.1128,133200.0
2011-12-29 11:50:00,38.08,38.11,38.07,38.09,180400.0,26.1128,26.1334,26.106,26.1197,180400.0
2011-12-29 11:55:00,38.09,38.16,38.08,38.15,133800.0,26.1197,26.1677,26.1128,26.1608,133800.0
2011-12-29 12:00:00,38.15,38.16,38.12,38.14,116800.0,26.1608,26.1677,26.1403,26.154,116800.0
2011-12-29 12:05:00,38.14,38.15,38.11,38.11,160100.0,26.154,26.1608,26.1334,26.1334,160100.0
2011-12-29 12:10:00,38.12,38.13,38.1,38.1,168800.0,26.1403,26.1471,26.1265,26.1265,168800.0
2011-12-29 12:15:00,38.11,38.11,38.08,38.09,97000.0,26.1334,26.1334,26.1128,26.1197,97000.0
2011-12-29 12:20:00,38.1,38.11,38.07,38.09,90700.0,26.1265,26.1334,26.106,26.1197,90700.0
2011-12-29 12:25:00,38.1,38.12,38.09,38.09,153600.0,26.1265,26.1403,26.1197,26.1197,153600.0
2011-12-29 12:30:00,38.09,38.1,38.05,38.07,284900.0,26.1197,26.1265,26.0923,26.106,284900.0
2011-12-29 12:35:00,38.06,38.08,38.04,38.07,93800.0,26.0991,26.1128,26.0854,26.106,93800.0
2011-12-29 12:40:00,38.08,38.08,38.06,38.07,128600.0,26.1128,26.1128,26.0991,26.106,128600.0
2011-12-29 12:45:00,38.07,38.07,38.06,38.07,38100.0,26.106,26.106,26.0991,26.106,38100.0
2011-12-29 12:50:00,38.07,38.08,38.06,38.08,102100.0,26.106,26.1128,26.0991,26.1128,102100.0
2011-12-29 12:55:00,38.08,38.09,38.06,38.07,60100.0,26.1128,26.1197,26.0991,26.106,60100.0
2011-12-29 13:00:00,38.07,38.11,38.06,38.07,317700.0,26.106,26.1334,26.0991,26.106,317700.0
2011-12-29 13:05:00,38.07,38.09,38.06,38.09,289600.0,26.106,26.1197,26.0991,26.1197,289600.0
2011-12-29 13:10:00,38.09,38.09,38.06,38.07,109700.0,26.1197,26.1197,26.0991,26.106,109700.0
2011-12-29 13:15:00,38.07,38.07,38.01,38.02,139200.0,26.106,26.106,26.0648,26.0717,139200.0
2011-12-29 13:20:00,38.03,38.04,38.01,38.03,95300.0,26.0785,26.0854,26.0648,26.0785,95300.0
2011-12-29 13:25:00,38.04,38.09,38.03,38.06,160000.0,26.0854,26.1197,26.0785,26.0991,160000.0
2011-12-29 13:30:00,38.05,38.08,38.05,38.07,156500.0,26.0923,26.1128,26.0923,26.106,156500.0
2011-12-29 13:35:00,38.07,38.08,38.05,38.08,80700.0,26.106,26.1128,26.0923,26.1128,80700.0
2011-12-29 13:40:00,38.09,38.11,38.05,38.06,121100.0,26.1197,26.1334,26.0923,26.0991,121100.0
2011-12-29 13:45:00,38.07,38.08,38.06,38.07,144600.0,26.106,26.1128,26.0991,26.106,144600.0
2011-12-29 13:50:00,38.07,38.09,38.06,38.08,186900.0,26.106,26.1197,26.0991,26.1128,186900.0
2011-12-29 13:55:00,38.08,38.09,38.06,38.08,81800.0,26.1128,26.1197,26.0991,26.1128,81800.0
2011-12-29 14:00:00,38.08,38.1,38.06,38.08,489200.0,26.1128,26.1265,26.0991,26.1128,489200.0
2011-12-29 14:05:00,38.09,38.1,38.07,38.08,152600.0,26.1197,26.1265,26.106,26.1128,152600.0
2011-12-29 14:10:00,38.08,38.09,38.07,38.08,98000.0,26.1128,26.1197,26.106,26.1128,98000.0
2011-12-29 14:15:00,38.09,38.1,38.08,38.09,123100.0,26.1197,26.1265,26.1128,26.1197,123100.0
2011-12-29 14:20:00,38.09,38.1,38.08,38.1,80900.0,26.1197,26.1265,26.1128,26.1265,80900.0
2011-12-29 14:25:00,38.1,38.11,38.08,38.09,213600.0,26.1265,26.1334,26.1128,26.1197,213600.0
2011-12-29 14:30:00,38.09,38.1,38.06,38.06,169600.0,26.1197,26.1265,26.0991,26.0991,169600.0
2011-12-29 14:35:00,38.06,38.09,38.06,38.08,127000.0,26.0991,26.1197,26.0991,26.1128,127000.0
2011-12-29 14:40:00,38.09,38.1,38.08,38.09,171000.0,26.1197,26.1265,26.1128,26.1197,171000.0
2011-12-29 14:45:00,38.09,38.09,38.08,38.09,71100.0,26.1197,26.1197,26.1128,26.1197,71100.0
2011-12-29 14:50:00,38.08,38.09,38.07,38.08,134200.0,26.1128,26.1197,26.106,26.1128,134200.0
2011-12-29 14:55:00,38.08,38.1,38.07,38.09,99000.0,26.1128,26.1265,26.106,26.1197,99000.0
2011-12-29 15:00:00,38.09,38.12,38.09,38.12,171200.0,26.1197,26.1403,26.1197,26.1403,171200.0
2011-12-29 15:05:00,38.12,38.14,38.1,38.13,132900.0,26.1403,26.154,26.1265,26.1471,132900.0
2011-12-29 15:10:00,38.13,38.17,38.12,38.16,162100.0,26.1471,26.1745,26.1403,26.1677,162100.0
2011-12-29 15:15:00,38.16,38.18,38.15,38.17,144400.0,26.1677,26.1814,26.1608,26.1745,144400.0
2011-12-29 15:20:00,38.16,38.18,38.13,38.18,176700.0,26.1677,26.1814,26.1471,26.1814,176700.0
2011-12-29 15:25:00,38.17,38.19,38.14,38.15,139300.0,26.1745,26.1883,26.154,26.1608,139300.0
2011-12-29 15:30:00,38.14,38.18,38.13,38.15,125900.0,26.154,26.1814,26.1471,26.1608,125900.0
2011-12-29 15:35:00,38.16,38.17,38.14,38.16,185800.0,26.1677,26.1745,26.154,26.1677,185800.0
2011-12-29 15:40:00,38.17,38.2,38.16,38.2,157000.0,26.1745,26.1951,26.1677,26.1951,157000.0
2011-12-29 15:45:00,38.19,38.21,38.15,38.16,361900.0,26.1883,26.202,26.1608,26.1677,361900.0
2011-12-29 15:50:00,38.16,38.18,38.15,38.16,236300.0,26.1677,26.1814,26.1608,26.1677,236300.0
2011-12-29 15:55:00,38.16,38.21,38.16,38.17,781700.0,26.1677,26.202,26.1677,26.1745,781700.0
2011-12-30 09:30:00,38.15,38.16,38.12,38.12,532100.0,26.1608,26.1677,26.1403,26.1403,532100.0
2011-12-30 09:35:00,38.13,38.22,38.13,38.17,204200.0,26.1471,26.2088,26.1471,26.1745,204200.0
2011-12-30 09:40:00,38.18,38.19,38.15,38.15,245300.0,26.1814,26.1883,26.1608,26.1608,245300.0
2011-12-30 09:45:00,38.15,38.25,38.15,38.24,290200.0,26.1608,26.2294,26.1608,26.2225,290200.0
2011-12-30 09:50:00,38.24,38.3,38.23,38.29,140200.0,26.2225,26.2637,26.2157,26.2568,140200.0
2011-12-30 09:55:00,38.29,38.29,38.24,38.27,249800.0,26.2568,26.2568,26.2225,26.2431,249800.0
2011-12-30 10:00:00,38.27,38.31,38.26,38.31,223000.0,26.2431,26.2705,26.2363,26.2705,223000.0
2011-12-30 10:05:00,38.31,38.33,38.28,38.29,189100.0,26.2705,26.2843,26.25,26.2568,189100.0
2011-12-30 10:10:00,38.29,38.31,38.26,38.27,367300.0,26.2568,26.2705,26.2363,26.2431,367300.0
2011-12-30 10:15:00,38.27,38.29,38.22,38.24,268500.0,26.2431,26.2568,26.2088,26.2225,268500.0
2011-12-30 10:20:00,38.24,38.26,38.23,38.26,193800.0,26.2225,26.2363,26.2157,26.2363,193800.0
2011-12-30 10:25:00,38.25,38.26,38.22,38.24,330500.0,26.2294,26.2363,26.2088,26.2225,330500.0
2011-12-30 10:30:00,38.25,38.27,38.24,38.27,210400.0,26.2294,26.2431,26.2225,26.2431,210400.0
2011-12-30 10:35:00,38.27,38.28,38.24,38.27,180700.0,26.2431,26.25,26.2225,26.2431,180700.0
2011-12-30 10:40:00,38.27,38.29,38.23,38.24,172600.0,26.2431,26.2568,26.2157,26.2225,172600.0
2011-12-30 10:45:00,38.25,38.26,38.23,38.25,162300.0,26.2294,26.2363,26.2157,26.2294,162300.0
2011-12-30 10:50:00,38.25,38.28,38.24,38.27,218400.0,26.2294,26.25,26.2225,26.2431,218400.0
2011-12-30 10:55:00,38.27,38.3,38.24,38.26,272000.0,26.2431,26.2637,26.2225,26.2363,272000.0
2011-12-30 11:00:00,38.26,38.28,38.25,38.25,249600.0,26.2363,26.25,26.2294,26.2294,249600.0
2011-12-30 11:05:00,38.25,38.28,38.25,38.26,155600.0,26.2294,26.25,26.2294,26.2363,155600.0
2011-12-30 11:10:00,38.26,38.26,38.23,38.25,222300.0,26.2363,26.2363,26.2157,26.2294,222300.0
2011-12-30 11:15:00,38.25,38.27,38.24,38.27,76500.0,26.2294,26.2431,26.2225,26.2431,76500.0
2011-12-30 11:20:00,38.27,38.3,38.25,38.3,135000.0,26.2431,26.2637,26.2294,26.2637,135000.0
2011-12-30 11:25:00,38.29,38.31,38.28,38.28,177700.0,26.2568,26.2705,26.25,26.25,177700.0
2011-12-30 11:30:00,38.29,38.3,38.28,38.29,96700.0,26.2568,26.2637,26.25,26.2568,96700.0
2011-12-30 11:35:00,38.29,38.31,38.28,38.3,144600.0,26.2568,26.2705,26.25,26.2637,144600.0
2011-12-30 11:40:00,38.29,38.31,38.27,38.3,136300.0,26.2568,26.2705,26.2431,26.2637,136300.0
2011-12-30 11:45:00,38.31,38.31,38.29,38.3,102600.0,26.2705,26.2705,26.2568,26.2637,102600.0
2011-12-30 11:50:00,38.3,38.3,38.26,38.28,61000.0,26.2637,26.2637,26.2363,26.25,61000.0
2011-12-30 11:55:00,38.28,38.3,38.24,38.25,221300.0,26.25,26.2637,26.2225,26.2294,221300.0
2011-12-30 12:00:00,38.25,38.27,38.24,38.24,154800.0,26.2294,26.2431,26.2225,26.2225,154800.0
2011-12-30 12:05:00,38.24,38.26,38.24,38.24,88800.0,26.2225,26.2363,26.2225,26.2225,88800.0
2011-12-30 12:10:00,38.24,38.25,38.22,38.23,162300.0,26.2225,26.2294,26.2088,26.2157,162300.0
2011-12-30 12:15:00,38.22,38.24,38.2,38.22,226400.0,26.2088,26.2225,26.1951,26.2088,226400.0
2011-12-30 12:20:00,38.23,38.24,38.21,38.23,72500.0,26.2157,26.2225,26.202,26.2157,72500.0
2011-12-30 12:25:00,38.23,38.25,38.22,38.23,215500.0,26.2157,26.2294,26.2088,26.2157,215500.0
2011-12-30 12:30:00,38.23,38.27,38.23,38.25,169000.0,26.2157,26.2431,26.2157,26.2294,169000.0
2011-12-30 12:35:00,38.24,38.27,38.24,38.27,96200.0,26.2225,26.2431,26.2225,26.2431,96200.0
2011-12-30 12:40:00,38.27,38.29,38.26,38.29,116300.0,26.2431,26.2568,26.2363,26.2568,116300.0
2011-12-30 12:45:00,38.29,38.29,38.27,38.28,144800.0,26.2568,26.2568,26.2431,26.25,144800.0
2011-12-30 12:50:00,38.28,38.29,38.26,38.28,98100.0,26.25,26.2568,26.2363,26.25,98100.0
2011-12-30 12:55:00,38.28,38.3,38.27,38.29,156400.0,26.25,26.2637,26.2431,26.2568,156400.0
2011-12-30 13:00:00,38.28,38.3,38.28,38.28,103500.0,26.25,26.2637,26.25,26.25,103500.0
2011-12-30 13:05:00,38.29,38.3,38.27,38.29,62400.0,26.2568,26.2637,26.2431,26.2568,62400.0
2011-12-30 13:10:00,38.3,38.31,38.28,38.3,114900.0,26.2637,26.2705,26.25,26.2637,114900.0
2011-12-30 13:15:00,38.3,38.31,38.28,38.29,120000.0,26.2637,26.2705,26.25,26.2568,120000.0
2011-12-30 13:20:00,38.28,38.31,38.28,38.28,223900.0,26.25,26.2705,26.25,26.25,223900.0
2011-12-30 13:25:00,38.29,38.3,38.28,38.28,76200.0,26.2568,26.2637,26.25,26.25,76200.0
2011-12-30 13:30:00,38.29,38.31,38.28,38.29,105500.0,26.2568,26.2705,26.25,26.2568,105500.0
2011-12-30 13:35:00,38.3,38.31,38.29,38.31,44500.0,26.2637,26.2705,26.2568,26.2705,44500.0
2011-12-30 13:40:00,38.31,38.32,38.3,38.31,56100.0,26.2705,26.2774,26.2637,26.2705,56100.0
2011-12-30 13:45:00,38.31,38.33,38.3,38.32,135600.0,26.2705,26.2843,26.2637,26.2774,135600.0
2011-12-30 13:50:00,38.32,38.33,38.29,38.3,128700.0,26.2774,26.2843,26.2568,26.2637,128700.0
2011-12-30 13:55:00,38.3,38.32,38.3,38.31,81200.0,26.2637,26.2774,26.2637,26.2705,81200.0
2011-12-30 14:00:00,38.31,38.31,38.3,38.31,44200.0,26.2705,26.2705,26.2637,26.2705,44200.0
2011-12-30 14:05:00,38.3,38.31,38.3,38.3,41900.0,26.2637,26.2705,26.2637,26.2637,41900.0
2011-12-30 14:10:00,38.3,38.31,38.28,38.28,106300.0,26.2637,26.2705,26.25,26.25,106300.0
2011-12-30 14:15:00,38.28,38.29,38.26,38.27,67600.0,26.25,26.2568,26.2363,26.2431,67600.0
2011-12-30 14:20:00,38.26,38.26,38.18,38.21,113100.0,26.2363,26.2363,26.1814,26.202,113100.0
2011-12-30 14:25:00,38.21,38.22,38.19,38.21,209600.0,26.202,26.2088,26.1883,26.202,209600.0
2011-12-30 14:30:00,38.21,38.25,38.21,38.25,97000.0,26.202,26.2294,26.202,26.2294,97000.0
2011-12-30 14:35:00,38.24,38.25,38.23,38.24,112400.0,26.2225,26.2294,26.2157,26.2225,112400.0
2011-12-30 14:40:00,38.25,38.26,38.23,38.23,96300.0,26.2294,26.2363,26.2157,26.2157,96300.0
2011-12-30 14:45:00,38.23,38.25,38.23,38.25,73200.0,26.2157,26.2294,26.2157,26.2294,73200.0
2011-12-30 14:50:00,38.25,38.26,38.24,38.25,101000.0,26.2294,26.2363,26.2225,26.2294,101000.0
2011-12-30 14:55:00,38.25,38.25,38.24,38.25,143500.0,26.2294,26.2294,26.2225,26.2294,143500.0
2011-12-30 15:00:00,38.25,38.3,38.25,38.3,101200.0,26.2294,26.2637,26.2294,26.2637,101200.0
2011-12-30 15:05:00,38.29,38.3,38.28,38.28,65900.0,26.2568,26.2637,26.25,26.25,65900.0
2011-12-30 15:10:00,38.28,38.3,38.27,38.29,160600.0,26.25,26.2637,26.2431,26.2568,160600.0
2011-12-30 15:15:00,38.29,38.3,38.28,38.3,116200.0,26.2568,26.2637,26.25,26.2637,116200.0
2011-12-30 15:20:00,38.3,38.34,38.29,38.32,138700.0,26.2637,26.2911,26.2568,26.2774,138700.0
2011-12-30 15:25:00,38.33,38.33,38.29,38.31,65000.0,26.2843,26.2843,26.2568,26.2705,65000.0
2011-12-30 15:30:00,38.31,38.32,38.29,38.31,200000.0,26.2705,26.2774,26.2568,26.2705,200000.0
2011-12-30 15:35:00,38.31,38.33,38.3,38.31,314900.0,26.2705,26.2843,26.2637,26.2705,314900.0
2011-12-30 15:40:00,38.31,38.31,38.29,38.31,307800.0,26.2705,26.2705,26.2568,26.2705,307800.0
2011-12-30 15:45:00,38.3,38.33,38.29,38.32,238600.0,26.2637,26.2843,26.2568,26.2774,238600.0
2011-12-30 15:50:00,38.33,38.33,38.28,38.31,262000.0,26.2843,26.2843,26.25,26.2705,262000.0
2011-12-30 15:55:00,38.3,38.31,38.18,38.19,780500.0,26.2637,26.2705,26.1814,26.1883,780500.0
2012-01-03 09:30:00,39.21,39.26,39.19,39.23,492500.0,26.8877,26.922,26.874,26.9014,492500.0
2012-01-03 09:35:00,39.22,39.27,39.22,39.23,1731700.0,26.8946,26.9289,26.8946,26.9014,1731700.0
2012-01-03 09:40:00,39.22,39.24,39.16,39.2,1400000.0,26.8946,26.9083,26.8534,26.8809,1400000.0
2012-01-03 09:45:00,39.19,39.2,39.12,39.15,1198400.0,26.874,26.8809,26.826,26.8466,1198400.0
2012-01-03 09:50:00,39.15,39.19,39.15,39.16,369900.0,26.8466,26.874,26.8466,26.8534,369900.0
2012-01-03 09:55:00,39.17,39.18,39.15,39.18,346600.0,26.8603,26.8671,26.8466,26.8671,346600.0
2012-01-03 10:00:00,39.18,39.3,39.15,39.29,1233800.0,26.8671,26.9494,26.8466,26.9426,1233800.0
2012-01-03 10:05:00,39.3,39.39,39.3,39.37,829400.0,26.9494,27.0111,26.9494,26.9974,829400.0
2012-01-03 10:10:00,39.37,39.4,39.37,39.39,388600.0,26.9974,27.018,26.9974,27.0111,388600.0
2012-01-03 10:15:00,39.39,39.44,39.38,39.42,351000.0,27.0111,27.0454,27.0043,27.0317,351000.0
2012-01-03 10:20:00,39.42,39.45,39.4,39.44,321900.0,27.0317,27.0523,27.018,27.0454,321900.0
2012-01-03 10:25:00,39.44,39.45,39.39,39.4,316600.0,27.0454,27.0523,27.0111,27.018,316600.0
2012-01-03 10:30:00,39.4,39.4,39.36,39.37,323400.0,27.018,27.018,26.9906,26.9974,323400.0
2012-01-03 10:35:00,39.36,39.39,39.36,39.38,248200.0,26.9906,27.0111,26.9906,27.0043,248200.0
2012-01-03 10:40:00,39.38,39.4,39.37,39.4,276000.0,27.0043,27.018,26.9974,27.018,276000.0
2012-01-03 10:45:00,39.4,39.41,39.38,39.39,272600.0,27.018,27.0249,27.0043,27.0111,272600.0
2012-01-03 10:50:00,39.38,39.41,39.35,39.39,483900.0,27.0043,27.0249,26.9837,27.0111,483900.0
2012-01-03 10:55:00,39.4,39.43,39.39,39.41,197500.0,27.018,27.0386,27.0111,27.0249,197500.0
2012-01-03 11:00:00,39.41,39.43,39.4,39.43,452300.0,27.0249,27.0386,27.018,27.0386,452300.0
2012-01-03 11:05:00,39.43,39.44,39.39,39.4,360900.0,27.0386,27.0454,27.0111,27.018,360900.0
2012-01-03 11:10:00,39.4,39.43,39.39,39.42,294600.0,27.018,27.0386,27.0111,27.0317,294600.0
2012-01-03 11:15:00,39.42,39.46,39.42,39.42,426400.0,27.0317,27.0591,27.0317,27.0317,426400.0
2012-01-03 11:20:00,39.43,39.43,39.38,39.39,218700.0,27.0386,27.0386,27.0043,27.0111,218700.0
2012-01-03 11:25:00,39.4,39.43,39.38,39.42,290800.0,27.018,27.0386,27.0043,27.0317,290800.0
2012-01-03 11:30:00,39.42,39.43,39.4,39.42,167900.0,27.0317,27.0386,27.018,27.0317,167900.0
2012-01-03 11:35:00,39.42,39.44,39.41,39.43,126500.0,27.0317,27.0454,27.0249,27.0386,126500.0
2012-01-03 11:40:00,39.43,39.43,39.37,39.38,312700.0,27.0386,27.0386,26.9974,27.0043,312700.0
2012-01-03 11:45:00,39.38,39.41,39.34,39.36,325700.0,27.0043,27.0249,26.9769,26.9906,325700.0
2012-01-03 11:50:00,39.36,39.39,39.35,39.39,322100.0,26.9906,27.0111,26.9837,27.0111,322100.0
2012-01-03 11:55:00,39.39,39.42,39.38,39.38,282600.0,27.0111,27.0317,27.0043,27.0043,282600.0
2012-01-03 12:00:00,39.38,39.39,39.36,39.37,297000.0,27.0043,27.0111,26.9906,26.9974,297000.0
2012-01-03 12:05:00,39.38,39.39,39.37,39.38,160700.0,27.0043,27.0111,26.9974,27.0043,160700.0
2012-01-03 12:10:00,39.38,39.39,39.34,39.35,207800.0,27.0043,27.0111,26.9769,26.9837,207800.0
2012-01-03 12:15:00,39.35,39.37,39.32,39.36,92000.0,26.9837,26.9974,26.9631,26.9906,92000.0
2012-01-03 12:20:00,39.37,39.39,39.34,39.35,69400.0,26.9974,27.0111,26.9769,26.9837,69400.0
2012-01-03 12:25:00,39.35,39.36,39.33,39.36,85200.0,26.9837,26.9906,26.97,26.9906,85200.0
2012-01-03 12:30:00,39.36,39.37,39.3,39.31,98600.0,26.9906,26.9974,26.9494,26.9563,98600.0
2012-01-03 12:35:00,39.32,39.34,39.23,39.23,75000.0,26.9631,26.9769,26.9014,26.9014,75000.0
2012-01-03 12:40:00,39.25,39.29,39.25,39.28,131000.0,26.9151,26.9426,26.9151,26.9357,131000.0
2012-01-03 12:45:00,39.28,39.28,39.21,39.21,159200.0,26.9357,26.9357,26.8877,26.8877,159200.0
2012-01-03 12:50:00,39.21,39.26,39.2,39.25,95200.0,26.8877,26.922,26.8809,26.9151,95200.0
2012-01-03 12:55:00,39.25,39.26,39.21,39.25,66300.0,26.9151,26.922,26.8877,26.9151,66300.0
2012-01-03 13:00:00,39.24,39.28,39.23,39.24,85200.0,26.9083,26.9357,26.9014,26.9083,85200.0
2012-01-03 13:05:00,39.25,39.26,39.23,39.26,123500.0,26.9151,26.922,26.9014,26.922,123500.0
2012-01-03 13:10:00,39.26,39.26,39.23,39.25,57800.0,26.922,26.922,26.9014,26.9151,57800.0
2012-01-03 13:15:00,39.25,39.29,39.25,39.29,78100.0,26.9151,26.9426,26.9151,26.9426,78100.0
2012-01-03 13:20:00,39.28,39.29,39.24,39.25,92500.0,26.9357,26.9426,26.9083,26.9151,92500.0
2012-01-03 13:25:00,39.25,39.26,39.22,39.25,66600.0,26.9151,26.922,26.8946,26.9151,66600.0
2012-01-03 13:30:00,39.25,39.25,39.23,39.24,74900.0,26.9151,26.9151,26.9014,26.9083,74900.0
2012-01-03 13:35:00,39.23,39.25,39.22,39.22,76000.0,26.9014,26.9151,26.8946,26.8946,76000.0
2012-01-03 13:40:00,39.23,39.29,39.22,39.27,96600.0,26.9014,26.9426,26.8946,26.9289,96600.0
2012-01-03 13:45:00,39.27,39.31,39.25,39.31,116700.0,26.9289,26.9563,26.9151,26.9563,116700.0
2012-01-03 13:50:00,39.31,39.33,39.3,39.31,73400.0,26.9563,26.97,26.9494,26.9563,73400.0
2012-01-03 13:55:00,39.3,39.34,39.3,39.32,162600.0,26.9494,26.9769,26.9494,26.9631,162600.0
2012-01-03 14:00:00,39.33,39.37,39.33,39.37,137700.0,26.97,26.9974,26.97,26.9974,137700.0
2012-01-03 14:05:00,39.36,39.38,39.35,39.35,89100.0,26.9906,27.0043,26.9837,26.9837,89100.0
2012-01-03 14:10:00,39.36,39.37,39.35,39.35,92300.0,26.9906,26.9974,26.9837,26.9837,92300.0
2012-01-03 14:15:00,39.36,39.38,39.32,39.37,137600.0,26.9906,27.0043,26.9631,26.9974,137600.0
2012-01-03 14:20:00,39.37,39.39,39.36,39.36,116300.0,26.9974,27.0111,26.9906,26.9906,116300.0
2012-01-03 14:25:00,39.37,39.41,39.36,39.41,83900.0,26.9974,27.0249,26.9906,27.0249,83900.0
2012-01-03 14:30:00,39.4,39.41,39.38,39.41,98400.0,27.018,27.0249,27.0043,27.0249,98400.0
2012-01-03 14:35:00,39.41,39.45,39.4,39.41,243700.0,27.0249,27.0523,27.018,27.0249,243700.0
2012-01-03 14:40:00,39.41,39.44,39.4,39.44,174100.0,27.0249,27.0454,27.018,27.0454,174100.0
2012-01-03 14:45:00,39.44,39.45,39.42,39.42,114400.0,27.0454,27.0523,27.0317,27.0317,114400.0
2012-01-03 14:50:00,39.43,39.45,39.42,39.45,72700.0,27.0386,27.0523,27.0317,27.0523,72700.0
2012-01-03 14:55:00,39.44,39.47,39.44,39.46,62600.0,27.0454,27.066,27.0454,27.0591,62600.0
2012-01-03 15:00:00,39.47,39.48,39.41,39.41,160600.0,27.066,27.0729,27.0249,27.0249,160600.0
2012-01-03 15:05:00,39.41,39.47,39.41,39.47,122100.0,27.0249,27.066,27.0249,27.066,122100.0
2012-01-03 15:10:00,39.47,39.47,39.44,39.45,186800.0,27.066,27.066,27.0454,27.0523,186800.0
2012-01-03 15:15:00,39.45,39.47,39.43,39.46,223200.0,27.0523,27.066,27.0386,27.0591,223200.0
2012-01-03 15:20:00,39.47,39.48,39.37,39.38,366000.0,27.066,27.0729,26.9974,27.0043,366000.0
2012-01-03 15:25:00,39.38,39.43,39.38,39.42,204200.0,27.0043,27.0386,27.0043,27.0317,204200.0
2012-01-03 15:30:00,39.42,39.44,39.4,39.42,342000.0,27.0317,27.0454,27.018,27.0317,342000.0
2012-01-03 15:35:00,39.42,39.42,39.37,39.41,203600.0,27.0317,27.0317,26.9974,27.0249,203600.0
2012-01-03 15:40:00,39.4,39.44,39.4,39.44,166800.0,27.018,27.0454,27.018,27.0454,166800.0
2012-01-03 15:45:00,39.44,39.46,39.41,39.43,254200.0,27.0454,27.0591,27.0249,27.0386,254200.0
2012-01-03 15:50:00,39.43,39.44,39.36,39.36,251200.0,27.0386,27.0454,26.9906,26.9906,251200.0
2012-01-03 15:55:00,39.37,39.37,39.3,39.32,1053200.0,26.9974,26.9974,26.9494,26.9631,1053200.0
2012-01-04 09:30:00,38.97,39.06,38.96,39.0,498500.0,26.7231,26.7849,26.7163,26.7437,498500.0
2012-01-04 09:35:00,39.01,39.01,38.89,38.98,528000.0,26.7506,26.7506,26.6683,26.73,528000.0
2012-01-04 09:40:00,38.98,39.05,38.98,39.05,285300.0,26.73,26.778,26.73,26.778,285300.0
2012-01-04 09:45:00,39.05,39.08,39.0,39.08,330200.0,26.778,26.7986,26.7437,26.7986,330200.0
2012-01-04 09:50:00,39.08,39.1,39.06,39.1,235100.0,26.7986,26.8123,26.7849,26.8123,235100.0
2012-01-04 09:55:00,39.1,39.14,39.1,39.12,221600.0,26.8123,26.8397,26.8123,26.826,221600.0
2012-01-04 10:00:00,39.12,39.13,39.05,39.05,465500.0,26.826,26.8329,26.778,26.778,465500.0
2012-01-04 10:05:00,39.05,39.08,39.03,39.05,168600.0,26.778,26.7986,26.7643,26.778,168600.0
2012-01-04 10:10:00,39.04,39.04,38.96,39.0,145700.0,26.7711,26.7711,26.7163,26.7437,145700.0
2012-01-04 10:15:00,38.99,39.0,38.94,38.96,136700.0,26.7368,26.7437,26.7026,26.7163,136700.0
2012-01-04 10:20:00,38.97,39.02,38.96,39.02,66000.0,26.7231,26.7574,26.7163,26.7574,66000.0
2012-01-04 10:25:00,39.02,39.05,39.0,39.01,1026300.0,26.7574,26.778,26.7437,26.7506,1026300.0
2012-01-04 10:30:00,39.01,39.01,38.96,38.96,308500.0,26.7506,26.7506,26.7163,26.7163,308500.0
2012-01-04 10:35:00,38.96,38.97,38.88,38.88,170600.0,26.7163,26.7231,26.6614,26.6614,170600.0
2012-01-04 10:40:00,38.88,38.93,38.87,38.93,215400.0,26.6614,26.6957,26.6546,26.6957,215400.0
2012-01-04 10:45:00,38.92,38.95,38.89,38.94,109600.0,26.6888,26.7094,26.6683,26.7026,109600.0
2012-01-04 10:50:00,38.95,39.0,38.94,38.99,90400.0,26.7094,26.7437,26.7026,26.7368,90400.0
2012-01-04 10:55:00,38.99,39.0,38.96,38.97,159200.0,26.7368,26.7437,26.7163,26.7231,159200.0
2012-01-04 11:00:00,38.98,39.03,38.98,39.03,70700.0,26.73,26.7643,26.73,26.7643,70700.0
2012-01-04 11:05:00,39.03,39.03,38.98,39.0,77100.0,26.7643,26.7643,26.73,26.7437,77100.0
2012-01-04 11:10:00,39.0,39.04,39.0,39.01,112400.0,26.7437,26.7711,26.7437,26.7506,112400.0
2012-01-04 11:15:00,39.01,39.03,38.99,39.01,70300.0,26.7506,26.7643,26.7368,26.7506,70300.0
2012-01-04 11:20:00,39.0,39.04,39.0,39.01,132500.0,26.7437,26.7711,26.7437,26.7506,132500.0
2012-01-04 11:25:00,39.01,39.03,38.99,39.02,46300.0,26.7506,26.7643,26.7368,26.7574,46300.0
2012-01-04 11:30:00,39.01,39.03,39.0,39.0,46900.0,26.7506,26.7643,26.7437,26.7437,46900.0
2012-01-04 11:35:00,39.0,39.08,39.0,39.07,98800.0,26.7437,26.7986,26.7437,26.7917,98800.0
2012-01-04 11:40:00,39.08,39.09,39.07,39.08,63100.0,26.7986,26.8054,26.7917,26.7986,63100.0
2012-01-04 11:45:00,39.08,39.09,39.07,39.09,53300.0,26.7986,26.8054,26.7917,26.8054,53300.0
2012-01-04 11:50:00,39.08,39.1,39.07,39.08,38200.0,26.7986,26.8123,26.7917,26.7986,38200.0
2012-01-04 11:55:00,39.07,39.08,39.05,39.07,51300.0,26.7917,26.7986,26.778,26.7917,51300.0
2012-01-04 12:00:00,39.07,39.07,39.05,39.05,33200.0,26.7917,26.7917,26.778,26.778,33200.0
2012-01-04 12:05:00,39.05,39.14,39.05,39.13,105900.0,26.778,26.8397,26.778,26.8329,105900.0
2012-01-04 12:10:00,39.13,39.15,39.13,39.13,53200.0,26.8329,26.8466,26.8329,26.8329,53200.0
2012-01-04 12:15:00,39.13,39.18,39.13,39.18,111900.0,26.8329,26.8671,26.8329,26.8671,111900.0
2012-01-04 12:20:00,39.18,39.19,39.15,39.16,107600.0,26.8671,26.874,26.8466,26.8534,107600.0
2012-01-04 12:25:00,39.16,39.19,39.15,39.19,193100.0,26.8534,26.874,26.8466,26.874,193100.0
2012-01-04 12:30:00,39.19,39.19,39.15,39.15,64600.0,26.874,26.874,26.8466,26.8466,64600.0
2012-01-04 12:35:00,39.15,39.16,39.13,39.14,105700.0,26.8466,26.8534,26.8329,26.8397,105700.0
2012-01-04 12:40:00,39.14,39.16,39.13,39.14,300600.0,26.8397,26.8534,26.8329,26.8397,300600.0
2012-01-04 12:45:00,39.15,39.18,39.15,39.17,39700.0,26.8466,26.8671,26.8466,26.8603,39700.0
2012-01-04 12:50:00,39.17,39.18,39.16,39.17,30600.0,26.8603,26.8671,26.8534,26.8603,30600.0
2012-01-04 12:55:00,39.17,39.19,39.15,39.18,62300.0,26.8603,26.874,26.8466,26.8671,62300.0
2012-01-04 13:00:00,39.17,39.18,39.11,39.11,169500.0,26.8603,26.8671,26.8191,26.8191,169500.0
2012-01-04 13:05:00,39.11,39.15,39.1,39.13,163900.0,26.8191,26.8466,26.8123,26.8329,163900.0
2012-01-04 13:10:00,39.13,39.14,39.12,39.12,264600.0,26.8329,26.8397,26.826,26.826,264600.0
2012-01-04 13:15:00,39.12,39.12,39.07,39.09,337300.0,26.826,26.826,26.7917,26.8054,337300.0
2012-01-04 13:20:00,39.1,39.11,39.08,39.08,93100.0,26.8123,26.8191,26.7986,26.7986,93100.0
2012-01-04 13:25:00,39.08,39.13,39.07,39.11,158400.0,26.7986,26.8329,26.7917,26.8191,158400.0
2012-01-04 13:30:00,39.1,39.11,39.09,39.11,64100.0,26.8123,26.8191,26.8054,26.8191,64100.0
2012-01-04 13:35:00,39.11,39.15,39.1,39.13,92100.0,26.8191,26.8466,26.8123,26.8329,92100.0
2012-01-04 13:40:00,39.13,39.16,39.13,39.16,24700.0,26.8329,26.8534,26.8329,26.8534,24700.0
2012-01-04 13:45:00,39.16,39.2,39.14,39.19,112600.0,26.8534,26.8809,26.8397,26.874,112600.0
2012-01-04 13:50:00,39.19,39.19,39.16,39.18,92900.0,26.874,26.874,26.8534,26.8671,92900.0
2012-01-04 13:55:00,39.19,39.21,39.18,39.2,159800.0,26.874,26.8877,26.8671,26.8809,159800.0
2012-01-04 14:00:00,39.2,39.2,39.15,39.15,53700.0,26.8809,26.8809,26.8466,26.8466,53700.0
2012-01-04 14:05:00,39.16,39.16,39.13,39.16,59900.0,26.8534,26.8534,26.8329,26.8534,59900.0
2012-01-04 14:10:00,39.16,39.16,39.09,39.09,116800.0,26.8534,26.8534,26.8054,26.8054,116800.0
2012-01-04 14:15:00,39.1,39.17,39.09,39.16,58400.0,26.8123,26.8603,26.8054,26.8534,58400.0
2012-01-04 14:20:00,39.15,39.17,39.13,39.14,45200.0,26.8466,26.8603,26.8329,26.8397,45200.0
2012-01-04 14:25:00,39.15,39.15,39.13,39.14,84700.0,26.8466,26.8466,26.8329,26.8397,84700.0
2012-01-04 14:30:00,39.14,39.18,39.13,39.16,42200.0,26.8397,26.8671,26.8329,26.8534,42200.0
2012-01-04 14:35:00,39.16,39.17,39.15,39.15,60000.0,26.8534,26.8603,26.8466,26.8466,60000.0
2012-01-04 14:40:00,39.15,39.18,39.15,39.18,185200.0,26.8466,26.8671,26.8466,26.8671,185200.0
2012-01-04 14:45:00,39.18,39.19,39.15,39.16,199100.0,26.8671,26.874,26.8466,26.8534,199100.0
2012-01-04 14:50:00,39.16,39.21,39.15,39.19,166800.0,26.8534,26.8877,26.8466,26.874,166800.0
2012-01-04 14:55:00,39.19,39.21,39.18,39.18,195300.0,26.874,26.8877,26.8671,26.8671,195300.0
2012-01-04 15:00:00,39.18,39.19,39.16,39.16,288000.0,26.8671,26.874,26.8534,26.8534,288000.0
2012-01-04 15:05:00,39.17,39.2,39.16,39.18,129300.0,26.8603,26.8809,26.8534,26.8671,129300.0
2012-01-04 15:10:00,39.18,39.21,39.18,39.19,281600.0,26.8671,26.8877,26.8671,26.874,281600.0
2012-01-04 15:15:00,39.19,39.19,39.17,39.18,139500.0,26.874,26.874,26.8603,26.8671,139500.0
2012-01-04 15:20:00,39.17,39.19,39.17,39.18,139000.0,26.8603,26.874,26.8603,26.8671,139000.0
2012-01-04 15:25:00,39.18,39.19,39.16,39.18,178100.0,26.8671,26.874,26.8534,26.8671,178100.0
2012-01-04 15:30:00,39.18,39.19,39.17,39.19,126900.0,26.8671,26.874,26.8603,26.874,126900.0
2012-01-04 15:35:00,39.19,39.21,39.18,39.21,53600.0,26.874,26.8877,26.8671,26.8877,53600.0
2012-01-04 15:40:00,39.2,39.25,39.2,39.23,424700.0,26.8809,26.9151,26.8809,26.9014,424700.0
2012-01-04 15:45:00,39.23,39.23,39.16,39.2,154000.0,26.9014,26.9014,26.8534,26.8809,154000.0
2012-01-04 15:50:00,39.19,39.25,39.18,39.23,266600.0,26.874,26.9151,26.8671,26.9014,266600.0
2012-01-04 15:55:00,39.23,39.23,39.16,39.2,714900.0,26.9014,26.9014,26.8534,26.8809,714900.0
2012-01-05 09:30:00,38.93,38.93,38.8,38.9,720400.0,26.6957,26.6957,26.6066,26.6751,720400.0
2012-01-05 09:35:00,38.9,38.91,38.79,38.81,226600.0,26.6751,26.682,26.5997,26.6134,226600.0
2012-01-05 09:40:00,38.81,38.81,38.68,38.68,191400.0,26.6134,26.6134,26.5243,26.5243,191400.0
2012-01-05 09:45:00,38.68,38.72,38.65,38.72,228200.0,26.5243,26.5517,26.5037,26.5517,228200.0
2012-01-05 09:50:00,38.72,38.81,38.71,38.8,351700.0,26.5517,26.6134,26.5448,26.6066,351700.0
2012-01-05 09:55:00,38.8,38.82,38.72,38.72,397400.0,26.6066,26.6203,26.5517,26.5517,397400.0
2012-01-05 10:00:00,38.72,38.73,38.62,38.69,172000.0,26.5517,26.5586,26.4831,26.5311,172000.0
2012-01-05 10:05:00,38.69,38.76,38.64,38.76,264900.0,26.5311,26.5791,26.4968,26.5791,264900.0
2012-01-05 10:10:00,38.75,38.81,38.7,38.8,250300.0,26.5723,26.6134,26.538,26.6066,250300.0
2012-01-05 10:15:00,38.8,38.83,38.8,38.81,115900.0,26.6066,26.6271,26.6066,26.6134,115900.0
2012-01-05 10:20:00,38.81,38.82,38.76,38.81,125600.0,26.6134,26.6203,26.5791,26.6134,125600.0
2012-01-05 10:25:00,38.8,38.84,38.79,38.8,94500.0,26.6066,26.634,26.5997,26.6066,94500.0
2012-01-05 10:30:00,38.81,38.82,38.75,38.75,120200.0,26.6134,26.6203,26.5723,26.5723,120200.0
2012-01-05 10:35:00,38.76,38.76,38.7,38.71,138600.0,26.5791,26.5791,26.538,26.5448,138600.0
2012-01-05 10:40:00,38.71,38.77,38.7,38.71,108200.0,26.5448,26.586,26.538,26.5448,108200.0
2012-01-05 10:45:00,38.69,38.73,38.66,38.7,160000.0,26.5311,26.5586,26.5106,26.538,160000.0
2012-01-05 10:50:00,38.7,38.71,38.64,38.65,190300.0,26.538,26.5448,26.4968,26.5037,190300.0
2012-01-05 10:55:00,38.66,38.72,38.66,38.72,120000.0,26.5106,26.5517,26.5106,26.5517,120000.0
2012-01-05 11:00:00,38.71,38.75,38.69,38.74,154000.0,26.5448,26.5723,26.5311,26.5654,154000.0
2012-01-05 11:05:00,38.74,38.76,38.71,38.72,158000.0,26.5654,26.5791,26.5448,26.5517,158000.0
2012-01-05 11:10:00,38.72,38.75,38.72,38.74,78100.0,26.5517,26.5723,26.5517,26.5654,78100.0
2012-01-05 11:15:00,38.73,38.77,38.72,38.73,187300.0,26.5586,26.586,26.5517,26.5586,187300.0
2012-01-05 11:20:00,38.73,38.85,38.72,38.84,155900.0,26.5586,26.6408,26.5517,26.634,155900.0
2012-01-05 11:25:00,38.84,38.89,38.84,38.89,292700.0,26.634,26.6683,26.634,26.6683,292700.0
2012-01-05 11:30:00,38.89,38.92,38.87,38.88,96300.0,26.6683,26.6888,26.6546,26.6614,96300.0
2012-01-05 11:35:00,38.87,38.88,38.85,38.86,46100.0,26.6546,26.6614,26.6408,26.6477,46100.0
2012-01-05 11:40:00,38.86,38.91,38.86,38.87,52400.0,26.6477,26.682,26.6477,26.6546,52400.0
2012-01-05 11:45:00,38.88,38.9,38.88,38.9,91000.0,26.6614,26.6751,26.6614,26.6751,91000.0
2012-01-05 11:50:00,38.9,38.91,38.85,38.85,46400.0,26.6751,26.682,26.6408,26.6408,46400.0
2012-01-05 11:55:00,38.85,38.88,38.84,38.84,82800.0,26.6408,26.6614,26.634,26.634,82800.0
2012-01-05 12:00:00,38.85,38.87,38.82,38.83,94200.0,26.6408,26.6546,26.6203,26.6271,94200.0
2012-01-05 12:05:00,38.84,38.88,38.83,38.87,56800.0,26.634,26.6614,26.6271,26.6546,56800.0
2012-01-05 12:10:00,38.87,38.9,38.87,38.87,103400.0,26.6546,26.6751,26.6546,26.6546,103400.0
2012-01-05 12:15:00,38.87,38.95,38.87,38.94,160900.0,26.6546,26.7094,26.6546,26.7026,160900.0
2012-01-05 12:20:00,38.94,38.94,38.86,38.91,67300.0,26.7026,26.7026,26.6477,26.682,67300.0
2012-01-05 12:25:00,38.91,38.96,38.91,38.94,48100.0,26.682,26.7163,26.682,26.7026,48100.0
2012-01-05 12:30:00,38.93,38.95,38.91,38.91,103300.0,26.6957,26.7094,26.682,26.682,103300.0
2012-01-05 12:35:00,38.9,38.91,38.85,38.85,256100.0,26.6751,26.682,26.6408,26.6408,256100.0
2012-01-05 12:40:00,38.86,38.9,38.85,38.88,546600.0,26.6477,26.6751,26.6408,26.6614,546600.0
2012-01-05 12:45:00,38.88,38.93,38.86,38.91,216300.0,26.6614,26.6957,26.6477,26.682,216300.0
2012-01-05 12:50:00,38.91,38.93,38.9,38.92,168400.0,26.682,26.6957,26.6751,26.6888,168400.0
2012-01-05 12:55:00,38.92,38.97,38.91,38.96,313100.0,26.6888,26.7231,26.682,26.7163,313100.0
2012-01-05 13:00:00,38.96,38.97,38.93,38.97,179800.0,26.7163,26.7231,26.6957,26.7231,179800.0
2012-01-05 13:05:00,38.96,38.98,38.96,38.98,90200.0,26.7163,26.73,26.7163,26.73,90200.0
2012-01-05 13:10:00,38.98,38.99,38.95,38.96,76200.0,26.73,26.7368,26.7094,26.7163,76200.0
2012-01-05 13:15:00,38.96,38.97,38.94,38.96,58500.0,26.7163,26.7231,26.7026,26.7163,58500.0
2012-01-05 13:20:00,38.96,39.0,38.96,38.99,53600.0,26.7163,26.7437,26.7163,26.7368,53600.0
2012-01-05 13:25:00,38.99,39.04,38.98,39.03,122100.0,26.7368,26.7711,26.73,26.7643,122100.0
2012-01-05 13:30:00,39.03,39.05,39.02,39.02,87500.0,26.7643,26.778,26.7574,26.7574,87500.0
2012-01-05 13:35:00,39.02,39.04,39.01,39.03,81600.0,26.7574,26.7711,26.7506,26.7643,81600.0
2012-01-05 13:40:00,39.04,39.1,39.03,39.08,64000.0,26.7711,26.8123,26.7643,26.7986,64000.0
2012-01-05 13:45:00,39.07,39.08,39.06,39.06,69900.0,26.7917,26.7986,26.7849,26.7849,69900.0
2012-01-05 13:50:00,39.06,39.07,39.05,39.05,53400.0,26.7849,26.7917,26.778,26.778,53400.0
2012-01-05 13:55:00,39.06,39.06,39.01,39.01,114900.0,26.7849,26.7849,26.7506,26.7506,114900.0
2012-01-05 14:00:00,39.0,39.03,39.0,39.01,80100.0,26.7437,26.7643,26.7437,26.7506,80100.0
2012-01-05 14:05:00,39.02,39.05,39.0,39.0,107800.0,26.7574,26.778,26.7437,26.7437,107800.0
2012-01-05 14:10:00,39.0,39.05,39.0,39.02,79900.0,26.7437,26.778,26.7437,26.7574,79900.0
2012-01-05 14:15:00,39.02,39.02,38.94,38.95,137500.0,26.7574,26.7574,26.7026,26.7094,137500.0
2012-01-05 14:20:00,38.94,38.98,38.93,38.96,130500.0,26.7026,26.73,26.6957,26.7163,130500.0
2012-01-05 14:25:00,38.96,38.98,38.89,38.91,100900.0,26.7163,26.73,26.6683,26.682,100900.0
2012-01-05 14:30:00,38.91,38.95,38.91,38.93,94800.0,26.682,26.7094,26.682,26.6957,94800.0
2012-01-05 14:35:00,38.94,38.94,38.91,38.93,88100.0,26.7026,26.7026,26.682,26.6957,88100.0
2012-01-05 14:40:00,38.93,38.96,38.91,38.96,118400.0,26.6957,26.7163,26.682,26.7163,118400.0
2012-01-05 14:45:00,38.96,38.96,38.94,38.95,114200.0,26.7163,26.7163,26.7026,26.7094,114200.0
2012-01-05 14:50:00,38.94,38.95,38.91,38.92,118000.0,26.7026,26.7094,26.682,26.6888,118000.0
2012-01-05 14:55:00,38.91,38.95,38.9,38.9,153900.0,26.682,26.7094,26.6751,26.6751,153900.0
2012-01-05 15:00:00,38.9,38.96,38.89,38.96,158200.0,26.6751,26.7163,26.6683,26.7163,158200.0
2012-01-05 15:05:00,38.96,38.98,38.94,38.96,153300.0,26.7163,26.73,26.7026,26.7163,153300.0
2012-01-05 15:10:00,38.96,38.97,38.9,38.9,159200.0,26.7163,26.7231,26.6751,26.6751,159200.0
2012-01-05 15:15:00,38.9,38.95,38.9,38.95,101000.0,26.6751,26.7094,26.6751,26.7094,101000.0
2012-01-05 15:20:00,38.95,38.97,38.93,38.95,103600.0,26.7094,26.7231,26.6957,26.7094,103600.0
2012-01-05 15:25:00,38.95,38.98,38.94,38.95,212600.0,26.7094,26.73,26.7026,26.7094,212600.0
2012-01-05 15:30:00,38.94,38.96,38.9,38.9,134800.0,26.7026,26.7163,26.6751,26.6751,134800.0
2012-01-05 15:35:00,38.9,38.97,38.9,38.96,232000.0,26.6751,26.7231,26.6751,26.7163,232000.0
2012-01-05 15:40:00,38.96,39.06,38.96,39.04,620600.0,26.7163,26.7849,26.7163,26.7711,620600.0
2012-01-05 15:45:00,39.05,39.06,39.01,39.04,721600.0,26.778,26.7849,26.7506,26.7711,721600.0
2012-01-05 15:50:00,39.04,39.04,38.99,39.02,1030800.0,26.7711,26.7711,26.7368,26.7574,1030800.0
2012-01-05 15:55:00,39.02,39.05,39.01,39.03,1761000.0,26.7574,26.778,26.7506,26.7643,1761000.0
2012-01-06 09:30:00,38.97,38.99,38.78,38.78,1020900.0,26.7231,26.7368,26.5928,26.5928,1020900.0
2012-01-06 09:35:00,38.78,38.83,38.74,38.74,638300.0,26.5928,26.6271,26.5654,26.5654,638300.0
2012-01-06 09:40:00,38.74,38.74,38.65,38.69,303500.0,26.5654,26.5654,26.5037,26.5311,303500.0
2012-01-06 09:45:00,38.69,38.73,38.62,38.63,131700.0,26.5311,26.5586,26.4831,26.49,131700.0
2012-01-06 09:50:00,38.62,38.63,38.5,38.52,257600.0,26.4831,26.49,26.4008,26.4146,257600.0
2012-01-06 09:55:00,38.51,38.6,38.51,38.59,104500.0,26.4077,26.4694,26.4077,26.4626,104500.0
2012-01-06 10:00:00,38.58,38.61,38.53,38.56,791500.0,26.4557,26.4763,26.4214,26.442,791500.0
2012-01-06 10:05:00,38.56,38.56,38.51,38.53,1660400.0,26.442,26.442,26.4077,26.4214,1660400.0
2012-01-06 10:10:00,38.54,38.57,38.52,38.56,631800.0,26.4283,26.4488,26.4146,26.442,631800.0
2012-01-06 10:15:00,38.56,38.6,38.56,38.57,73700.0,26.442,26.4694,26.442,26.4488,73700.0
2012-01-06 10:20:00,38.57,38.61,38.52,38.6,209200.0,26.4488,26.4763,26.4146,26.4694,209200.0
2012-01-06 10:25:00,38.61,38.61,38.55,38.57,238300.0,26.4763,26.4763,26.4351,26.4488,238300.0
2012-01-06 10:30:00,38.56,38.62,38.55,38.62,316800.0,26.442,26.4831,26.4351,26.4831,316800.0
2012-01-06 10:35:00,38.62,38.64,38.57,38.58,349400.0,26.4831,26.4968,26.4488,26.4557,349400.0
2012-01-06 10:40:00,38.58,38.62,38.54,38.62,147300.0,26.4557,26.4831,26.4283,26.4831,147300.0
2012-01-06 10:45:00,38.62,38.67,38.61,38.67,68400.0,26.4831,26.5174,26.4763,26.5174,68400.0
2012-01-06 10:50:00,38.68,38.69,38.63,38.64,51800.0,26.5243,26.5311,26.49,26.4968,51800.0
2012-01-06 10:55:00,38.64,38.64,38.57,38.59,71700.0,26.4968,26.4968,26.4488,26.4626,71700.0
2012-01-06 11:00:00,38.59,38.67,38.59,38.63,141000.0,26.4626,26.5174,26.4626,26.49,141000.0
2012-01-06 11:05:00,38.62,38.74,38.62,38.73,300000.0,26.4831,26.5654,26.4831,26.5586,300000.0
2012-01-06 11:10:00,38.72,38.72,38.56,38.64,753200.0,26.5517,26.5517,26.442,26.4968,753200.0
2012-01-06 11:15:00,38.64,38.68,38.63,38.65,350500.0,26.4968,26.5243,26.49,26.5037,350500.0
2012-01-06 11:20:00,38.65,38.65,38.62,38.62,137100.0,26.5037,26.5037,26.4831,26.4831,137100.0
2012-01-06 11:25:00,38.63,38.64,38.61,38.63,61800.0,26.49,26.4968,26.4763,26.49,61800.0
2012-01-06 11:30:00,38.63,38.68,38.61,38.66,98200.0,26.49,26.5243,26.4763,26.5106,98200.0
2012-01-06 11:35:00,38.66,38.69,38.64,38.68,109500.0,26.5106,26.5311,26.4968,26.5243,109500.0
2012-01-06 11:40:00,38.68,38.68,38.65,38.67,98500.0,26.5243,26.5243,26.5037,26.5174,98500.0
2012-01-06 11:45:00,38.68,38.69,38.66,38.69,94900.0,26.5243,26.5311,26.5106,26.5311,94900.0
2012-01-06 11:50:00,38.7,38.72,38.66,38.67,198100.0,26.538,26.5517,26.5106,26.5174,198100.0
2012-01-06 11:55:00,38.68,38.68,38.62,38.62,116300.0,26.5243,26.5243,26.4831,26.4831,116300.0
2012-01-06 12:00:00,38.62,38.63,38.6,38.61,70100.0,26.4831,26.49,26.4694,26.4763,70100.0
2012-01-06 12:05:00,38.61,38.62,38.56,38.58,108800.0,26.4763,26.4831,26.442,26.4557,108800.0
2012-01-06 12:10:00,38.57,38.6,38.56,38.58,93700.0,26.4488,26.4694,26.442,26.4557,93700.0
2012-01-06 12:15:00,38.58,38.6,38.57,38.59,25700.0,26.4557,26.4694,26.4488,26.4626,25700.0
2012-01-06 12:20:00,38.59,38.64,38.58,38.59,122200.0,26.4626,26.4968,26.4557,26.4626,122200.0
2012-01-06 12:25:00,38.59,38.62,38.59,38.61,21100.0,26.4626,26.4831,26.4626,26.4763,21100.0
2012-01-06 12:30:00,38.61,38.64,38.6,38.64,32200.0,26.4763,26.4968,26.4694,26.4968,32200.0
2012-01-06 12:35:00,38.64,38.64,38.6,38.6,33300.0,26.4968,26.4968,26.4694,26.4694,33300.0
2012-01-06 12:40:00,38.6,38.6,38.55,38.56,72400.0,26.4694,26.4694,26.4351,26.442,72400.0
2012-01-06 12:45:00,38.55,38.56,38.51,38.53,62200.0,26.4351,26.442,26.4077,26.4214,62200.0
2012-01-06 12:50:00,38.53,38.56,38.53,38.55,84900.0,26.4214,26.442,26.4214,26.4351,84900.0
2012-01-06 12:55:00,38.55,38.57,38.54,38.54,52100.0,26.4351,26.4488,26.4283,26.4283,52100.0
2012-01-06 13:00:00,38.54,38.57,38.54,38.55,28400.0,26.4283,26.4488,26.4283,26.4351,28400.0
2012-01-06 13:05:00,38.54,38.59,38.54,38.56,81900.0,26.4283,26.4626,26.4283,26.442,81900.0
2012-01-06 13:10:00,38.56,38.56,38.5,38.51,64700.0,26.442,26.442,26.4008,26.4077,64700.0
2012-01-06 13:15:00,38.51,38.55,38.51,38.53,62000.0,26.4077,26.4351,26.4077,26.4214,62000.0
2012-01-06 13:20:00,38.54,38.54,38.51,38.52,57100.0,26.4283,26.4283,26.4077,26.4146,57100.0
2012-01-06 13:25:00,38.53,38.54,38.51,38.52,48700.0,26.4214,26.4283,26.4077,26.4146,48700.0
2012-01-06 13:30:00,38.53,38.55,38.5,38.52,109800.0,26.4214,26.4351,26.4008,26.4146,109800.0
2012-01-06 13:35:00,38.52,38.58,38.52,38.57,71900.0,26.4146,26.4557,26.4146,26.4488,71900.0
2012-01-06 13:40:00,38.58,38.63,38.58,38.62,59300.0,26.4557,26.49,26.4557,26.4831,59300.0
2012-01-06 13:45:00,38.62,38.63,38.61,38.62,50000.0,26.4831,26.49,26.4763,26.4831,50000.0
2012-01-06 13:50:00,38.63,38.64,38.61,38.64,55000.0,26.49,26.4968,26.4763,26.4968,55000.0
2012-01-06 13:55:00,38.64,38.67,38.62,38.64,59600.0,26.4968,26.5174,26.4831,26.4968,59600.0
2012-01-06 14:00:00,38.65,38.66,38.63,38.64,118100.0,26.5037,26.5106,26.49,26.4968,118100.0
2012-01-06 14:05:00,38.64,38.68,38.63,38.67,135300.0,26.4968,26.5243,26.49,26.5174,135300.0
2012-01-06 14:10:00,38.67,38.67,38.59,38.59,98200.0,26.5174,26.5174,26.4626,26.4626,98200.0
2012-01-06 14:15:00,38.59,38.62,38.59,38.61,106100.0,26.4626,26.4831,26.4626,26.4763,106100.0
2012-01-06 14:20:00,38.62,38.65,38.61,38.65,80700.0,26.4831,26.5037,26.4763,26.5037,80700.0
2012-01-06 14:25:00,38.65,38.66,38.64,38.65,173500.0,26.5037,26.5106,26.4968,26.5037,173500.0
2012-01-06 14:30:00,38.65,38.67,38.63,38.64,117500.0,26.5037,26.5174,26.49,26.4968,117500.0
2012-01-06 14:35:00,38.64,38.66,38.64,38.66,84100.0,26.4968,26.5106,26.4968,26.5106,84100.0
2012-01-06 14:40:00,38.65,38.66,38.62,38.62,226900.0,26.5037,26.5106,26.4831,26.4831,226900.0
2012-01-06 14:45:00,38.63,38.63,38.6,38.61,124900.0,26.49,26.49,26.4694,26.4763,124900.0
2012-01-06 14:50:00,38.6,38.65,38.6,38.64,287000.0,26.4694,26.5037,26.4694,26.4968,287000.0
2012-01-06 14:55:00,38.63,38.64,38.59,38.59,112800.0,26.49,26.4968,26.4626,26.4626,112800.0
2012-01-06 15:00:00,38.6,38.64,38.59,38.63,145600.0,26.4694,26.4968,26.4626,26.49,145600.0
2012-01-06 15:05:00,38.63,38.63,38.61,38.62,153800.0,26.49,26.49,26.4763,26.4831,153800.0
2012-01-06 15:10:00,38.62,38.62,38.59,38.6,157900.0,26.4831,26.4831,26.4626,26.4694,157900.0
2012-01-06 15:15:00,38.6,38.62,38.56,38.58,284000.0,26.4694,26.4831,26.442,26.4557,284000.0
2012-01-06 15:20:00,38.57,38.61,38.57,38.6,185600.0,26.4488,26.4763,26.4488,26.4694,185600.0
2012-01-06 15:25:00,38.61,38.61,38.6,38.6,179800.0,26.4763,26.4763,26.4694,26.4694,179800.0
2012-01-06 15:30:00,38.6,38.64,38.59,38.62,546700.0,26.4694,26.4968,26.4626,26.4831,546700.0
2012-01-06 15:35:00,38.63,38.64,38.6,38.61,251200.0,26.49,26.4968,26.4694,26.4763,251200.0
2012-01-06 15:40:00,38.62,38.62,38.58,38.6,584800.0,26.4831,26.4831,26.4557,26.4694,584800.0
2012-01-06 15:45:00,38.6,38.62,38.58,38.62,244000.0,26.4694,26.4831,26.4557,26.4831,244000.0
2012-01-06 15:50:00,38.6,38.61,38.58,38.61,267100.0,26.4694,26.4763,26.4557,26.4763,267100.0
2012-01-06 15:55:00,38.61,38.62,38.55,38.58,982300.0,26.4763,26.4831,26.4351,26.4557,982300.0
2012-01-09 09:30:00,38.89,38.9,38.79,38.84,569200.0,26.6683,26.6751,26.5997,26.634,569200.0
2012-01-09 09:35:00,38.85,38.87,38.79,38.86,318400.0,26.6408,26.6546,26.5997,26.6477,318400.0
2012-01-09 09:40:00,38.86,38.87,38.79,38.79,672000.0,26.6477,26.6546,26.5997,26.5997,672000.0
2012-01-09 09:45:00,38.79,38.83,38.78,38.82,480100.0,26.5997,26.6271,26.5928,26.6203,480100.0
2012-01-09 09:50:00,38.82,38.86,38.8,38.85,501100.0,26.6203,26.6477,26.6066,26.6408,501100.0
2012-01-09 09:55:00,38.85,38.88,38.8,38.86,439100.0,26.6408,26.6614,26.6066,26.6477,439100.0
2012-01-09 10:00:00,38.86,38.86,38.78,38.82,489600.0,26.6477,26.6477,26.5928,26.6203,489600.0
2012-01-09 10:05:00,38.82,38.89,38.82,38.87,460200.0,26.6203,26.6683,26.6203,26.6546,460200.0
2012-01-09 10:10:00,38.88,38.94,38.87,38.93,459100.0,26.6614,26.7026,26.6546,26.6957,459100.0
2012-01-09 10:15:00,38.93,38.98,38.93,38.95,243500.0,26.6957,26.73,26.6957,26.7094,243500.0
2012-01-09 10:20:00,38.95,38.99,38.92,38.95,232500.0,26.7094,26.7368,26.6888,26.7094,232500.0
2012-01-09 10:25:00,38.95,39.0,38.94,38.98,271300.0,26.7094,26.7437,26.7026,26.73,271300.0
2012-01-09 10:30:00,38.99,39.01,38.94,38.94,357000.0,26.7368,26.7506,26.7026,26.7026,357000.0
2012-01-09 10:35:00,38.94,38.98,38.92,38.93,187400.0,26.7026,26.73,26.6888,26.6957,187400.0
2012-01-09 10:40:00,38.93,38.95,38.88,38.88,184300.0,26.6957,26.7094,26.6614,26.6614,184300.0
2012-01-09 10:45:00,38.89,38.91,38.85,38.86,762600.0,26.6683,26.682,26.6408,26.6477,762600.0
2012-01-09 10:50:00,38.86,38.89,38.83,38.86,212500.0,26.6477,26.6683,26.6271,26.6477,212500.0
2012-01-09 10:55:00,38.85,38.88,38.83,38.86,241500.0,26.6408,26.6614,26.6271,26.6477,241500.0
2012-01-09 11:00:00,38.85,38.88,38.84,38.87,272900.0,26.6408,26.6614,26.634,26.6546,272900.0
2012-01-09 11:05:00,38.86,38.87,38.76,38.8,171000.0,26.6477,26.6546,26.5791,26.6066,171000.0
2012-01-09 11:10:00,38.8,38.82,38.75,38.77,263900.0,26.6066,26.6203,26.5723,26.586,263900.0
2012-01-09 11:15:00,38.77,38.78,38.72,38.72,198500.0,26.586,26.5928,26.5517,26.5517,198500.0
2012-01-09 11:20:00,38.73,38.78,38.73,38.73,649700.0,26.5586,26.5928,26.5586,26.5586,649700.0
2012-01-09 11:25:00,38.74,38.74,38.72,38.73,671800.0,26.5654,26.5654,26.5517,26.5586,671800.0
2012-01-09 11:30:00,38.73,38.74,38.71,38.73,589500.0,26.5586,26.5654,26.5448,26.5586,589500.0
2012-01-09 11:35:00,38.73,38.75,38.7,38.74,244800.0,26.5586,26.5723,26.538,26.5654,244800.0
2012-01-09 11:40:00,38.73,38.78,38.7,38.76,231100.0,26.5586,26.5928,26.538,26.5791,231100.0
2012-01-09 11:45:00,38.76,38.8,38.75,38.77,147300.0,26.5791,26.6066,26.5723,26.586,147300.0
2012-01-09 11:50:00,38.78,38.81,38.78,38.79,109600.0,26.5928,26.6134,26.5928,26.5997,109600.0
2012-01-09 11:55:00,38.79,38.8,38.76,38.78,55600.0,26.5997,26.6066,26.5791,26.5928,55600.0
2012-01-09 12:00:00,38.78,38.8,38.76,38.77,232200.0,26.5928,26.6066,26.5791,26.586,232200.0
2012-01-09 12:05:00,38.76,38.79,38.76,38.78,84200.0,26.5791,26.5997,26.5791,26.5928,84200.0
2012-01-09 12:10:00,38.79,38.81,38.77,38.8,82300.0,26.5997,26.6134,26.586,26.6066,82300.0
2012-01-09 12:15:00,38.79,38.8,38.77,38.8,154600.0,26.5997,26.6066,26.586,26.6066,154600.0
2012-01-09 12:20:00,38.8,38.8,38.77,38.8,69500.0,26.6066,26.6066,26.586,26.6066,69500.0
2012-01-09 12:25:00,38.79,38.84,38.79,38.84,78900.0,26.5997,26.634,26.5997,26.634,78900.0
2012-01-09 12:30:00,38.84,38.84,38.82,38.82,71000.0,26.634,26.634,26.6203,26.6203,71000.0
2012-01-09 12:35:00,38.82,38.85,38.82,38.83,56500.0,26.6203,26.6408,26.6203,26.6271,56500.0
2012-01-09 12:40:00,38.83,38.85,38.79,38.8,71500.0,26.6271,26.6408,26.5997,26.6066,71500.0
2012-01-09 12:45:00,38.8,38.82,38.79,38.8,73000.0,26.6066,26.6203,26.5997,26.6066,73000.0
2012-01-09 12:50:00,38.81,38.83,38.8,38.82,54600.0,26.6134,26.6271,26.6066,26.6203,54600.0
2012-01-09 12:55:00,38.82,38.83,38.8,38.82,122200.0,26.6203,26.6271,26.6066,26.6203,122200.0
2012-01-09 13:00:00,38.81,38.86,38.81,38.83,187300.0,26.6134,26.6477,26.6134,26.6271,187300.0
2012-01-09 13:05:00,38.83,38.85,38.82,38.84,64700.0,26.6271,26.6408,26.6203,26.634,64700.0
2012-01-09 13:10:00,38.83,38.85,38.82,38.85,61900.0,26.6271,26.6408,26.6203,26.6408,61900.0
2012-01-09 13:15:00,38.85,38.86,38.83,38.83,75000.0,26.6408,26.6477,26.6271,26.6271,75000.0
2012-01-09 13:20:00,38.83,38.83,38.81,38.82,61000.0,26.6271,26.6271,26.6134,26.6203,61000.0
2012-01-09 13:25:00,38.83,38.86,38.82,38.85,136900.0,26.6271,26.6477,26.6203,26.6408,136900.0
2012-01-09 13:30:00,38.85,38.86,38.83,38.85,127000.0,26.6408,26.6477,26.6271,26.6408,127000.0
2012-01-09 13:35:00,38.85,38.86,38.82,38.82,53900.0,26.6408,26.6477,26.6203,26.6203,53900.0
2012-01-09 13:40:00,38.82,38.84,38.82,38.83,130200.0,26.6203,26.634,26.6203,26.6271,130200.0
2012-01-09 13:45:00,38.83,38.88,38.82,38.88,100400.0,26.6271,26.6614,26.6203,26.6614,100400.0
2012-01-09 13:50:00,38.88,38.89,38.86,38.86,51300.0,26.6614,26.6683,26.6477,26.6477,51300.0
2012-01-09 13:55:00,38.86,38.89,38.86,38.88,110900.0,26.6477,26.6683,26.6477,26.6614,110900.0
2012-01-09 14:00:00,38.88,38.91,38.87,38.88,164800.0,26.6614,26.682,26.6546,26.6614,164800.0
2012-01-09 14:05:00,38.89,38.92,38.89,38.91,55500.0,26.6683,26.6888,26.6683,26.682,55500.0
2012-01-09 14:10:00,38.91,38.92,38.9,38.9,87100.0,26.682,26.6888,26.6751,26.6751,87100.0
2012-01-09 14:15:00,38.91,38.92,38.89,38.89,71400.0,26.682,26.6888,26.6683,26.6683,71400.0
2012-01-09 14:20:00,38.9,38.92,38.89,38.91,55500.0,26.6751,26.6888,26.6683,26.682,55500.0
2012-01-09 14:25:00,38.91,38.92,38.9,38.91,136900.0,26.682,26.6888,26.6751,26.682,136900.0
2012-01-09 14:30:00,38.91,38.96,38.9,38.95,266800.0,26.682,26.7163,26.6751,26.7094,266800.0
2012-01-09 14:35:00,38.95,38.96,38.92,38.93,164200.0,26.7094,26.7163,26.6888,26.6957,164200.0
2012-01-09 14:40:00,38.92,38.94,38.91,38.92,107900.0,26.6888,26.7026,26.682,26.6888,107900.0
2012-01-09 14:45:00,38.92,38.93,38.88,38.91,150200.0,26.6888,26.6957,26.6614,26.682,150200.0
2012-01-09 14:50:00,38.92,38.92,38.89,38.9,81100.0,26.6888,26.6888,26.6683,26.6751,81100.0
2012-01-09 14:55:00,38.89,38.91,38.88,38.91,69300.0,26.6683,26.682,26.6614,26.682,69300.0
2012-01-09 15:00:00,38.91,38.94,38.9,38.91,207000.0,26.682,26.7026,26.6751,26.682,207000.0
2012-01-09 15:05:00,38.91,38.95,38.91,38.95,375900.0,26.682,26.7094,26.682,26.7094,375900.0
2012-01-09 15:10:00,38.95,38.95,38.9,38.92,277600.0,26.7094,26.7094,26.6751,26.6888,277600.0
2012-01-09 15:15:00,38.92,38.94,38.87,38.88,199000.0,26.6888,26.7026,26.6546,26.6614,199000.0
2012-01-09 15:20:00,38.88,38.91,38.88,38.91,214700.0,26.6614,26.682,26.6614,26.682,214700.0
2012-01-09 15:25:00,38.91,38.94,38.91,38.92,176300.0,26.682,26.7026,26.682,26.6888,176300.0
2012-01-09 15:30:00,38.92,38.92,38.9,38.91,146800.0,26.6888,26.6888,26.6751,26.682,146800.0
2012-01-09 15:35:00,38.92,38.95,38.91,38.95,267700.0,26.6888,26.7094,26.682,26.7094,267700.0
2012-01-09 15:40:00,38.95,38.99,38.95,38.98,224300.0,26.7094,26.7368,26.7094,26.73,224300.0
2012-01-09 15:45:00,38.97,39.02,38.94,38.95,753000.0,26.7231,26.7574,26.7026,26.7094,753000.0
2012-01-09 15:50:00,38.95,38.97,38.94,38.96,500800.0,26.7094,26.7231,26.7026,26.7163,500800.0
2012-01-09 15:55:00,38.96,38.98,38.89,38.9,1605600.0,26.7163,26.73,26.6683,26.6751,1605600.0
2012-01-10 09:30:00,39.82,39.85,39.76,39.85,695600.0,27.306,27.3266,27.2649,27.3266,695600.0
2012-01-10 09:35:00,39.85,39.93,39.85,39.87,1259500.0,27.3266,27.3814,27.3266,27.3403,1259500.0
2012-01-10 09:40:00,39.87,39.88,39.75,39.76,353500.0,27.3403,27.3472,27.258,27.2649,353500.0
2012-01-10 09:45:00,39.75,39.79,39.75,39.77,342400.0,27.258,27.2854,27.258,27.2717,342400.0
2012-01-10 09:50:00,39.77,39.82,39.76,39.76,237200.0,27.2717,27.306,27.2649,27.2649,237200.0
2012-01-10 09:55:00,39.76,39.81,39.76,39.81,282000.0,27.2649,27.2992,27.2649,27.2992,282000.0
2012-01-10 10:00:00,39.8,39.9,39.8,39.89,281400.0,27.2923,27.3609,27.2923,27.354,281400.0
2012-01-10 10:05:00,39.9,39.92,39.86,39.91,427900.0,27.3609,27.3746,27.3334,27.3677,427900.0
2012-01-10 10:10:00,39.9,39.91,39.87,39.89,123700.0,27.3609,27.3677,27.3403,27.354,123700.0
2012-01-10 10:15:00,39.88,39.91,39.88,39.9,187500.0,27.3472,27.3677,27.3472,27.3609,187500.0
2012-01-10 10:20:00,39.89,39.9,39.87,39.9,169200.0,27.354,27.3609,27.3403,27.3609,169200.0
2012-01-10 10:25:00,39.89,39.9,39.85,39.86,234200.0,27.354,27.3609,27.3266,27.3334,234200.0
2012-01-10 10:30:00,39.86,39.88,39.84,39.88,262900.0,27.3334,27.3472,27.3197,27.3472,262900.0
2012-01-10 10:35:00,39.88,39.94,39.88,39.89,310100.0,27.3472,27.3883,27.3472,27.354,310100.0
2012-01-10 10:40:00,39.88,39.95,39.88,39.94,487700.0,27.3472,27.3952,27.3472,27.3883,487700.0
2012-01-10 10:45:00,39.94,39.97,39.9,39.93,324800.0,27.3883,27.4089,27.3609,27.3814,324800.0
2012-01-10 10:50:00,39.92,39.93,39.89,39.89,90900.0,27.3746,27.3814,27.354,27.354,90900.0
2012-01-10 10:55:00,39.89,39.93,39.89,39.91,492000.0,27.354,27.3814,27.354,27.3677,492000.0
2012-01-10 11:00:00,39.91,39.92,39.85,39.86,151600.0,27.3677,27.3746,27.3266,27.3334,151600.0
2012-01-10 11:05:00,39.85,39.89,39.85,39.88,176400.0,27.3266,27.354,27.3266,27.3472,176400.0
2012-01-10 11:10:00,39.88,39.9,39.86,39.89,137100.0,27.3472,27.3609,27.3334,27.354,137100.0
2012-01-10 11:15:00,39.89,39.94,39.89,39.91,161000.0,27.354,27.3883,27.354,27.3677,161000.0
2012-01-10 11:20:00,39.91,39.94,39.9,39.92,91600.0,27.3677,27.3883,27.3609,27.3746,91600.0
2012-01-10 11:25:00,39.91,39.93,39.89,39.9,77800.0,27.3677,27.3814,27.354,27.3609,77800.0
2012-01-10 11:30:00,39.9,39.92,39.89,39.89,81600.0,27.3609,27.3746,27.354,27.354,81600.0
2012-01-10 11:35:00,39.9,39.91,39.85,39.86,62800.0,27.3609,27.3677,27.3266,27.3334,62800.0
2012-01-10 11:40:00,39.85,39.88,39.85,39.86,61500.0,27.3266,27.3472,27.3266,27.3334,61500.0
2012-01-10 11:45:00,39.87,39.87,39.81,39.82,141300.0,27.3403,27.3403,27.2992,27.306,141300.0
2012-01-10 11:50:00,39.81,39.86,39.81,39.85,115300.0,27.2992,27.3334,27.2992,27.3266,115300.0
2012-01-10 11:55:00,39.84,39.85,39.82,39.84,83100.0,27.3197,27.3266,27.306,27.3197,83100.0
2012-01-10 12:00:00,39.84,39.86,39.81,39.82,44100.0,27.3197,27.3334,27.2992,27.306,44100.0
2012-01-10 12:05:00,39.82,39.84,39.8,39.84,108200.0,27.306,27.3197,27.2923,27.3197,108200.0
2012-01-10 12:10:00,39.83,39.84,39.82,39.84,41000.0,27.3129,27.3197,27.306,27.3197,41000.0
2012-01-10 12:15:00,39.83,39.84,39.8,39.8,50400.0,27.3129,27.3197,27.2923,27.2923,50400.0
2012-01-10 12:20:00,39.8,39.8,39.76,39.78,91900.0,27.2923,27.2923,27.2649,27.2786,91900.0
2012-01-10 12:25:00,39.78,39.78,39.69,39.7,121900.0,27.2786,27.2786,27.2169,27.2237,121900.0
2012-01-10 12:30:00,39.69,39.72,39.68,39.7,154800.0,27.2169,27.2374,27.21,27.2237,154800.0
2012-01-10 12:35:00,39.7,39.74,39.7,39.74,60100.0,27.2237,27.2512,27.2237,27.2512,60100.0
2012-01-10 12:40:00,39.73,39.75,39.72,39.75,77900.0,27.2443,27.258,27.2374,27.258,77900.0
2012-01-10 12:45:00,39.75,39.75,39.7,39.71,81000.0,27.258,27.258,27.2237,27.2306,81000.0
2012-01-10 12:50:00,39.71,39.73,39.69,39.72,89000.0,27.2306,27.2443,27.2169,27.2374,89000.0
2012-01-10 12:55:00,39.72,39.76,39.72,39.75,41900.0,27.2374,27.2649,27.2374,27.258,41900.0
2012-01-10 13:00:00,39.75,39.76,39.71,39.72,66400.0,27.258,27.2649,27.2306,27.2374,66400.0
2012-01-10 13:05:00,39.73,39.75,39.72,39.73,110500.0,27.2443,27.258,27.2374,27.2443,110500.0
2012-01-10 13:10:00,39.72,39.73,39.69,39.69,85300.0,27.2374,27.2443,27.2169,27.2169,85300.0
2012-01-10 13:15:00,39.7,39.72,39.68,39.71,122200.0,27.2237,27.2374,27.21,27.2306,122200.0
2012-01-10 13:20:00,39.7,39.72,39.68,39.71,100700.0,27.2237,27.2374,27.21,27.2306,100700.0
2012-01-10 13:25:00,39.71,39.76,39.7,39.75,136500.0,27.2306,27.2649,27.2237,27.258,136500.0
2012-01-10 13:30:00,39.75,39.81,39.75,39.8,197800.0,27.258,27.2992,27.258,27.2923,197800.0
2012-01-10 13:35:00,39.81,39.82,39.78,39.8,106900.0,27.2992,27.306,27.2786,27.2923,106900.0
2012-01-10 13:40:00,39.8,39.81,39.78,39.8,48900.0,27.2923,27.2992,27.2786,27.2923,48900.0
2012-01-10 13:45:00,39.81,39.81,39.78,39.78,98400.0,27.2992,27.2992,27.2786,27.2786,98400.0
2012-01-10 13:50:00,39.79,39.8,39.78,39.79,104500.0,27.2854,27.2923,27.2786,27.2854,104500.0
2012-01-10 13:55:00,39.79,39.83,39.78,39.82,179900.0,27.2854,27.3129,27.2786,27.306,179900.0
2012-01-10 14:00:00,39.81,39.82,39.78,39.81,78300.0,27.2992,27.306,27.2786,27.2992,78300.0
2012-01-10 14:05:00,39.8,39.82,39.79,39.81,75200.0,27.2923,27.306,27.2854,27.2992,75200.0
2012-01-10 14:10:00,39.81,39.82,39.8,39.82,43300.0,27.2992,27.306,27.2923,27.306,43300.0
2012-01-10 14:15:00,39.81,39.85,39.81,39.84,68100.0,27.2992,27.3266,27.2992,27.3197,68100.0
2012-01-10 14:20:00,39.84,39.85,39.82,39.83,131100.0,27.3197,27.3266,27.306,27.3129,131100.0
2012-01-10 14:25:00,39.83,39.83,39.81,39.81,74300.0,27.3129,27.3129,27.2992,27.2992,74300.0
2012-01-10 14:30:00,39.82,39.82,39.79,39.82,232000.0,27.306,27.306,27.2854,27.306,232000.0
2012-01-10 14:35:00,39.82,39.84,39.8,39.84,281400.0,27.306,27.3197,27.2923,27.3197,281400.0
2012-01-10 14:40:00,39.83,39.84,39.83,39.84,151500.0,27.3129,27.3197,27.3129,27.3197,151500.0
2012-01-10 14:45:00,39.84,39.86,39.83,39.85,218000.0,27.3197,27.3334,27.3129,27.3266,218000.0
2012-01-10 14:50:00,39.85,39.86,39.82,39.84,173900.0,27.3266,27.3334,27.306,27.3197,173900.0
2012-01-10 14:55:00,39.83,39.84,39.82,39.83,160700.0,27.3129,27.3197,27.306,27.3129,160700.0
2012-01-10 15:00:00,39.83,39.84,39.82,39.83,182200.0,27.3129,27.3197,27.306,27.3129,182200.0
2012-01-10 15:05:00,39.84,39.85,39.82,39.84,229400.0,27.3197,27.3266,27.306,27.3197,229400.0
2012-01-10 15:10:00,39.83,39.84,39.82,39.84,284900.0,27.3129,27.3197,27.306,27.3197,284900.0
2012-01-10 15:15:00,39.84,39.85,39.82,39.82,261100.0,27.3197,27.3266,27.306,27.306,261100.0
2012-01-10 15:20:00,39.82,39.83,39.8,39.81,221800.0,27.306,27.3129,27.2923,27.2992,221800.0
2012-01-10 15:25:00,39.8,39.82,39.79,39.81,322700.0,27.2923,27.306,27.2854,27.2992,322700.0
2012-01-10 15:30:00,39.79,39.8,39.77,39.78,275000.0,27.2854,27.2923,27.2717,27.2786,275000.0
2012-01-10 15:35:00,39.78,39.78,39.72,39.73,411100.0,27.2786,27.2786,27.2374,27.2443,411100.0
2012-01-10 15:40:00,39.73,39.75,39.71,39.73,312200.0,27.2443,27.258,27.2306,27.2443,312200.0
2012-01-10 15:45:00,39.74,39.75,39.71,39.71,224300.0,27.2512,27.258,27.2306,27.2306,224300.0
2012-01-10 15:50:00,39.71,39.76,39.71,39.72,489500.0,27.2306,27.2649,27.2306,27.2374,489500.0
2012-01-10 15:55:00,39.72,39.75,39.7,39.74,675600.0,27.2374,27.258,27.2237,27.2512,675600.0
2012-01-11 09:30:00,39.53,39.55,39.45,39.46,413200.0,27.1071,27.1209,27.0523,27.0591,413200.0
2012-01-11 09:35:00,39.46,39.52,39.43,39.47,308200.0,27.0591,27.1003,27.0386,27.066,308200.0
2012-01-11 09:40:00,39.47,39.54,39.46,39.51,250700.0,27.066,27.114,27.0591,27.0934,250700.0
2012-01-11 09:45:00,39.51,39.59,39.51,39.56,283900.0,27.0934,27.1483,27.0934,27.1277,283900.0
2012-01-11 09:50:00,39.56,39.59,39.53,39.54,288100.0,27.1277,27.1483,27.1071,27.114,288100.0
2012-01-11 09:55:00,39.54,39.55,39.48,39.48,331600.0,27.114,27.1209,27.0729,27.0729,331600.0
2012-01-11 10:00:00,39.49,39.5,39.43,39.47,268200.0,27.0797,27.0866,27.0386,27.066,268200.0
2012-01-11 10:05:00,39.46,39.51,39.43,39.51,256600.0,27.0591,27.0934,27.0386,27.0934,256600.0
2012-01-11 10:10:00,39.52,39.53,39.49,39.51,194500.0,27.1003,27.1071,27.0797,27.0934,194500.0
2012-01-11 10:15:00,39.51,39.54,39.51,39.53,199800.0,27.0934,27.114,27.0934,27.1071,199800.0
2012-01-11 10:20:00,39.52,39.58,39.52,39.56,128400.0,27.1003,27.1414,27.1003,27.1277,128400.0
2012-01-11 10:25:00,39.57,39.6,39.56,39.57,201100.0,27.1346,27.1551,27.1277,27.1346,201100.0
2012-01-11 10:30:00,39.57,39.6,39.52,39.6,242400.0,27.1346,27.1551,27.1003,27.1551,242400.0
2012-01-11 10:35:00,39.59,39.66,39.57,39.65,162200.0,27.1483,27.1963,27.1346,27.1894,162200.0
2012-01-11 10:40:00,39.66,39.67,39.62,39.62,151500.0,27.1963,27.2032,27.1689,27.1689,151500.0
2012-01-11 10:45:00,39.63,39.64,39.59,39.59,161100.0,27.1757,27.1826,27.1483,27.1483,161100.0
2012-01-11 10:50:00,39.6,39.61,39.56,39.56,123000.0,27.1551,27.162,27.1277,27.1277,123000.0
2012-01-11 10:55:00,39.56,39.57,39.51,39.51,249600.0,27.1277,27.1346,27.0934,27.0934,249600.0
2012-01-11 11:00:00,39.52,39.57,39.5,39.56,405300.0,27.1003,27.1346,27.0866,27.1277,405300.0
2012-01-11 11:05:00,39.57,39.58,39.51,39.52,329300.0,27.1346,27.1414,27.0934,27.1003,329300.0
2012-01-11 11:10:00,39.52,39.57,39.52,39.54,248500.0,27.1003,27.1346,27.1003,27.114,248500.0
2012-01-11 11:15:00,39.54,39.58,39.53,39.57,123900.0,27.114,27.1414,27.1071,27.1346,123900.0
2012-01-11 11:20:00,39.57,39.59,39.56,39.59,74700.0,27.1346,27.1483,27.1277,27.1483,74700.0
2012-01-11 11:25:00,39.58,39.6,39.54,39.54,250400.0,27.1414,27.1551,27.114,27.114,250400.0
2012-01-11 11:30:00,39.54,39.61,39.53,39.61,306200.0,27.114,27.162,27.1071,27.162,306200.0
2012-01-11 11:35:00,39.61,39.62,39.58,39.59,168400.0,27.162,27.1689,27.1414,27.1483,168400.0
2012-01-11 11:40:00,39.59,39.6,39.55,39.56,528100.0,27.1483,27.1551,27.1209,27.1277,528100.0
2012-01-11 11:45:00,39.56,39.65,39.55,39.63,282200.0,27.1277,27.1894,27.1209,27.1757,282200.0
2012-01-11 11:50:00,39.63,39.63,39.59,39.6,46700.0,27.1757,27.1757,27.1483,27.1551,46700.0
2012-01-11 11:55:00,39.61,39.61,39.59,39.6,67400.0,27.162,27.162,27.1483,27.1551,67400.0
2012-01-11 12:00:00,39.6,39.64,39.57,39.59,240700.0,27.1551,27.1826,27.1346,27.1483,240700.0
2012-01-11 12:05:00,39.59,39.59,39.56,39.59,66300.0,27.1483,27.1483,27.1277,27.1483,66300.0
2012-01-11 12:10:00,39.59,39.6,39.57,39.57,152500.0,27.1483,27.1551,27.1346,27.1346,152500.0
2012-01-11 12:15:00,39.57,39.63,39.57,39.63,40200.0,27.1346,27.1757,27.1346,27.1757,40200.0
2012-01-11 12:20:00,39.63,39.65,39.62,39.62,68000.0,27.1757,27.1894,27.1689,27.1689,68000.0
2012-01-11 12:25:00,39.62,39.63,39.6,39.61,54100.0,27.1689,27.1757,27.1551,27.162,54100.0
2012-01-11 12:30:00,39.6,39.62,39.57,39.59,120500.0,27.1551,27.1689,27.1346,27.1483,120500.0
2012-01-11 12:35:00,39.58,39.62,39.58,39.61,35600.0,27.1414,27.1689,27.1414,27.162,35600.0
2012-01-11 12:40:00,39.61,39.62,39.6,39.61,55800.0,27.162,27.1689,27.1551,27.162,55800.0
2012-01-11 12:45:00,39.61,39.65,39.61,39.64,78700.0,27.162,27.1894,27.162,27.1826,78700.0
2012-01-11 12:50:00,39.64,39.65,39.63,39.65,56000.0,27.1826,27.1894,27.1757,27.1894,56000.0
2012-01-11 12:55:00,39.65,39.65,39.63,39.64,52300.0,27.1894,27.1894,27.1757,27.1826,52300.0
2012-01-11 13:00:00,39.64,39.66,39.62,39.64,38800.0,27.1826,27.1963,27.1689,27.1826,38800.0
2012-01-11 13:05:00,39.65,39.68,39.64,39.68,103900.0,27.1894,27.21,27.1826,27.21,103900.0
2012-01-11 13:10:00,39.68,39.68,39.63,39.66,47000.0,27.21,27.21,27.1757,27.1963,47000.0
2012-01-11 13:15:00,39.66,39.67,39.65,39.66,227200.0,27.1963,27.2032,27.1894,27.1963,227200.0
2012-01-11 13:20:00,39.65,39.67,39.65,39.66,45400.0,27.1894,27.2032,27.1894,27.1963,45400.0
2012-01-11 13:25:00,39.67,39.7,39.66,39.69,55900.0,27.2032,27.2237,27.1963,27.2169,55900.0
2012-01-11 13:30:00,39.69,39.7,39.68,39.68,103200.0,27.2169,27.2237,27.21,27.21,103200.0
2012-01-11 13:35:00,39.69,39.74,39.68,39.73,191600.0,27.2169,27.2512,27.21,27.2443,191600.0
2012-01-11 13:40:00,39.73,39.73,39.71,39.71,152100.0,27.2443,27.2443,27.2306,27.2306,152100.0
2012-01-11 13:45:00,39.72,39.74,39.72,39.73,201800.0,27.2374,27.2512,27.2374,27.2443,201800.0
2012-01-11 13:50:00,39.72,39.73,39.69,39.72,459700.0,27.2374,27.2443,27.2169,27.2374,459700.0
2012-01-11 13:55:00,39.72,39.72,39.68,39.68,386700.0,27.2374,27.2374,27.21,27.21,386700.0
2012-01-11 14:00:00,39.69,39.72,39.68,39.68,179600.0,27.2169,27.2374,27.21,27.21,179600.0
2012-01-11 14:05:00,39.69,39.7,39.67,39.69,565500.0,27.2169,27.2237,27.2032,27.2169,565500.0
2012-01-11 14:10:00,39.69,39.71,39.68,39.7,248300.0,27.2169,27.2306,27.21,27.2237,248300.0
2012-01-11 14:15:00,39.7,39.71,39.69,39.71,85000.0,27.2237,27.2306,27.2169,27.2306,85000.0
2012-01-11 14:20:00,39.7,39.71,39.63,39.64,585100.0,27.2237,27.2306,27.1757,27.1826,585100.0
2012-01-11 14:25:00,39.65,39.69,39.64,39.66,450200.0,27.1894,27.2169,27.1826,27.1963,450200.0
2012-01-11 14:30:00,39.66,39.68,39.65,39.67,109200.0,27.1963,27.21,27.1894,27.2032,109200.0
2012-01-11 14:35:00,39.67,39.71,39.67,39.71,233800.0,27.2032,27.2306,27.2032,27.2306,233800.0
2012-01-11 14:40:00,39.71,39.73,39.7,39.73,170100.0,27.2306,27.2443,27.2237,27.2443,170100.0
2012-01-11 14:45:00,39.73,39.74,39.69,39.69,294300.0,27.2443,27.2512,27.2169,27.2169,294300.0
2012-01-11 14:50:00,39.7,39.7,39.58,39.59,876100.0,27.2237,27.2237,27.1414,27.1483,876100.0
2012-01-11 14:55:00,39.6,39.63,39.6,39.6,340100.0,27.1551,27.1757,27.1551,27.1551,340100.0
2012-01-11 15:00:00,39.6,39.65,39.59,39.65,148500.0,27.1551,27.1894,27.1483,27.1894,148500.0
2012-01-11 15:05:00,39.64,39.67,39.64,39.66,116000.0,27.1826,27.2032,27.1826,27.1963,116000.0
2012-01-11 15:10:00,39.66,39.67,39.65,39.67,98100.0,27.1963,27.2032,27.1894,27.2032,98100.0
2012-01-11 15:15:00,39.67,39.7,39.67,39.69,291500.0,27.2032,27.2237,27.2032,27.2169,291500.0
2012-01-11 15:20:00,39.68,39.71,39.68,39.71,217800.0,27.21,27.2306,27.21,27.2306,217800.0
2012-01-11 15:25:00,39.71,39.74,39.7,39.73,214000.0,27.2306,27.2512,27.2237,27.2443,214000.0
2012-01-11 15:30:00,39.74,39.75,39.72,39.73,288300.0,27.2512,27.258,27.2374,27.2443,288300.0
2012-01-11 15:35:00,39.73,39.78,39.73,39.78,264300.0,27.2443,27.2786,27.2443,27.2786,264300.0
2012-01-11 15:40:00,39.78,39.8,39.76,39.77,530600.0,27.2786,27.2923,27.2649,27.2717,530600.0
2012-01-11 15:45:00,39.77,39.79,39.76,39.77,164600.0,27.2717,27.2854,27.2649,27.2717,164600.0
2012-01-11 15:50:00,39.78,39.79,39.77,39.79,263200.0,27.2786,27.2854,27.2717,27.2854,263200.0
2012-01-11 15:55:00,39.79,39.79,39.72,39.76,1554200.0,27.2854,27.2854,27.2374,27.2649,1554200.0
2012-01-12 09:30:00,39.98,39.99,39.93,39.98,332000.0,27.4157,27.4226,27.3814,27.4157,332000.0
2012-01-12 09:35:00,39.98,40.02,39.95,39.95,874700.0,27.4157,27.4432,27.3952,27.3952,874700.0
2012-01-12 09:40:00,39.94,39.94,39.86,39.89,285500.0,27.3883,27.3883,27.3334,27.354,285500.0
2012-01-12 09:45:00,39.88,39.9,39.82,39.9,551300.0,27.3472,27.3609,27.306,27.3609,551300.0
2012-01-12 09:50:00,39.9,39.94,39.88,39.94,444700.0,27.3609,27.3883,27.3472,27.3883,444700.0
2012-01-12 09:55:00,39.94,39.96,39.91,39.95,309500.0,27.3883,27.402,27.3677,27.3952,309500.0
2012-01-12 10:00:00,39.94,39.98,39.91,39.95,353100.0,27.3883,27.4157,27.3677,27.3952,353100.0
2012-01-12 10:05:00,39.95,39.98,39.85,39.87,295500.0,27.3952,27.4157,27.3266,27.3403,295500.0
2012-01-12 10:10:00,39.87,39.9,39.79,39.8,129400.0,27.3403,27.3609,27.2854,27.2923,129400.0
2012-01-12 10:15:00,39.81,39.84,39.78,39.8,168000.0,27.2992,27.3197,27.2786,27.2923,168000.0
2012-01-12 10:20:00,39.81,39.84,39.78,39.78,147500.0,27.2992,27.3197,27.2786,27.2786,147500.0
2012-01-12 10:25:00,39.77,39.84,39.77,39.83,245800.0,27.2717,27.3197,27.2717,27.3129,245800.0
2012-01-12 10:30:00,39.82,39.83,39.79,39.8,108200.0,27.306,27.3129,27.2854,27.2923,108200.0
2012-01-12 10:35:00,39.8,39.82,39.78,39.79,89700.0,27.2923,27.306,27.2786,27.2854,89700.0
2012-01-12 10:40:00,39.79,39.79,39.68,39.7,116600.0,27.2854,27.2854,27.21,27.2237,116600.0
2012-01-12 10:45:00,39.7,39.72,39.69,39.7,135000.0,27.2237,27.2374,27.2169,27.2237,135000.0
2012-01-12 10:50:00,39.7,39.79,39.7,39.78,129600.0,27.2237,27.2854,27.2237,27.2786,129600.0
2012-01-12 10:55:00,39.77,39.79,39.76,39.76,320000.0,27.2717,27.2854,27.2649,27.2649,320000.0
2012-01-12 11:00:00,39.77,39.81,39.76,39.81,83500.0,27.2717,27.2992,27.2649,27.2992,83500.0
2012-01-12 11:05:00,39.82,39.84,39.81,39.84,76500.0,27.306,27.3197,27.2992,27.3197,76500.0
2012-01-12 11:10:00,39.84,39.84,39.82,39.83,86800.0,27.3197,27.3197,27.306,27.3129,86800.0
2012-01-12 11:15:00,39.83,39.84,39.82,39.84,25000.0,27.3129,27.3197,27.306,27.3197,25000.0
2012-01-12 11:20:00,39.84,39.84,39.79,39.8,65100.0,27.3197,27.3197,27.2854,27.2923,65100.0
2012-01-12 11:25:00,39.8,39.85,39.8,39.85,75900.0,27.2923,27.3266,27.2923,27.3266,75900.0
2012-01-12 11:30:00,39.84,39.84,39.82,39.84,44600.0,27.3197,27.3197,27.306,27.3197,44600.0
2012-01-12 11:35:00,39.84,39.87,39.82,39.86,75600.0,27.3197,27.3403,27.306,27.3334,75600.0
2012-01-12 11:40:00,39.85,39.87,39.84,39.85,94300.0,27.3266,27.3403,27.3197,27.3266,94300.0
2012-01-12 11:45:00,39.86,39.9,39.86,39.88,142500.0,27.3334,27.3609,27.3334,27.3472,142500.0
2012-01-12 11:50:00,39.9,39.9,39.86,39.87,101600.0,27.3609,27.3609,27.3334,27.3403,101600.0
2012-01-12 11:55:00,39.86,39.89,39.85,39.89,26800.0,27.3334,27.354,27.3266,27.354,26800.0
2012-01-12 12:00:00,39.89,39.91,39.88,39.88,21500.0,27.354,27.3677,27.3472,27.3472,21500.0
2012-01-12 12:05:00,39.89,39.89,39.88,39.89,17400.0,27.354,27.354,27.3472,27.354,17400.0
2012-01-12 12:10:00,39.89,39.92,39.88,39.92,59700.0,27.354,27.3746,27.3472,27.3746,59700.0
2012-01-12 12:15:00,39.93,39.95,39.92,39.95,87400.0,27.3814,27.3952,27.3746,27.3952,87400.0
2012-01-12 12:20:00,39.95,39.96,39.94,39.96,169800.0,27.3952,27.402,27.3883,27.402,169800.0
2012-01-12 12:25:00,39.96,39.98,39.96,39.97,81900.0,27.402,27.4157,27.402,27.4089,81900.0
2012-01-12 12:30:00,39.98,40.01,39.97,40.0,183300.0,27.4157,27.4363,27.4089,27.4294,183300.0
2012-01-12 12:35:00,40.0,40.0,39.99,39.99,59700.0,27.4294,27.4294,27.4226,27.4226,59700.0
2012-01-12 12:40:00,39.99,39.99,39.97,39.98,161000.0,27.4226,27.4226,27.4089,27.4157,161000.0
2012-01-12 12:45:00,39.98,39.99,39.96,39.96,97100.0,27.4157,27.4226,27.402,27.402,97100.0
2012-01-12 12:50:00,39.96,39.97,39.95,39.97,52000.0,27.402,27.4089,27.3952,27.4089,52000.0
2012-01-12 12:55:00,39.97,40.02,39.95,40.0,333900.0,27.4089,27.4432,27.3952,27.4294,333900.0
2012-01-12 13:00:00,40.0,40.04,40.0,40.03,163400.0,27.4294,27.4569,27.4294,27.45,163400.0
2012-01-12 13:05:00,40.02,40.05,40.02,40.02,111700.0,27.4432,27.4637,27.4432,27.4432,111700.0
2012-01-12 13:10:00,40.03,40.04,40.02,40.02,323500.0,27.45,27.4569,27.4432,27.4432,323500.0
2012-01-12 13:15:00,40.03,40.03,40.01,40.02,75300.0,27.45,27.45,27.4363,27.4432,75300.0
2012-01-12 13:20:00,40.01,40.02,40.0,40.0,115800.0,27.4363,27.4432,27.4294,27.4294,115800.0
2012-01-12 13:25:00,40.01,40.01,39.93,39.95,607700.0,27.4363,27.4363,27.3814,27.3952,607700.0
2012-01-12 13:30:00,39.94,39.95,39.92,39.93,109200.0,27.3883,27.3952,27.3746,27.3814,109200.0
2012-01-12 13:35:00,39.93,39.93,39.88,39.89,289200.0,27.3814,27.3814,27.3472,27.354,289200.0
2012-01-12 13:40:00,39.88,39.9,39.88,39.89,131500.0,27.3472,27.3609,27.3472,27.354,131500.0
2012-01-12 13:45:00,39.89,39.91,39.89,39.91,57000.0,27.354,27.3677,27.354,27.3677,57000.0
2012-01-12 13:50:00,39.91,39.92,39.89,39.91,110300.0,27.3677,27.3746,27.354,27.3677,110300.0
2012-01-12 13:55:00,39.9,39.94,39.9,39.94,95500.0,27.3609,27.3883,27.3609,27.3883,95500.0
2012-01-12 14:00:00,39.94,39.95,39.93,39.95,106300.0,27.3883,27.3952,27.3814,27.3952,106300.0
2012-01-12 14:05:00,39.95,39.95,39.88,39.89,283100.0,27.3952,27.3952,27.3472,27.354,283100.0
2012-01-12 14:10:00,39.89,39.9,39.88,39.88,158900.0,27.354,27.3609,27.3472,27.3472,158900.0
2012-01-12 14:15:00,39.88,39.89,39.85,39.89,241200.0,27.3472,27.354,27.3266,27.354,241200.0
2012-01-12 14:20:00,39.89,39.9,39.88,39.89,142800.0,27.354,27.3609,27.3472,27.354,142800.0
2012-01-12 14:25:00,39.89,39.9,39.88,39.9,75200.0,27.354,27.3609,27.3472,27.3609,75200.0
2012-01-12 14:30:00,39.9,39.93,39.89,39.92,226500.0,27.3609,27.3814,27.354,27.3746,226500.0
2012-01-12 14:35:00,39.93,39.97,39.92,39.95,169100.0,27.3814,27.4089,27.3746,27.3952,169100.0
2012-01-12 14:40:00,39.94,39.97,39.94,39.96,437400.0,27.3883,27.4089,27.3883,27.402,437400.0
2012-01-12 14:45:00,39.97,39.98,39.93,39.94,254700.0,27.4089,27.4157,27.3814,27.3883,254700.0
2012-01-12 14:50:00,39.94,39.96,39.94,39.96,115900.0,27.3883,27.402,27.3883,27.402,115900.0
2012-01-12 14:55:00,39.96,39.98,39.95,39.97,202800.0,27.402,27.4157,27.3952,27.4089,202800.0
2012-01-12 15:00:00,39.98,39.98,39.93,39.94,181000.0,27.4157,27.4157,27.3814,27.3883,181000.0
2012-01-12 15:05:00,39.94,39.96,39.94,39.95,132200.0,27.3883,27.402,27.3883,27.3952,132200.0
2012-01-12 15:10:00,39.94,39.95,39.93,39.95,267600.0,27.3883,27.3952,27.3814,27.3952,267600.0
2012-01-12 15:15:00,39.94,39.96,39.93,39.94,231700.0,27.3883,27.402,27.3814,27.3883,231700.0
2012-01-12 15:20:00,39.94,39.96,39.93,39.95,326200.0,27.3883,27.402,27.3814,27.3952,326200.0
2012-01-12 15:25:00,39.95,39.97,39.95,39.95,333800.0,27.3952,27.4089,27.3952,27.3952,333800.0
2012-01-12 15:30:00,39.96,39.97,39.95,39.95,390800.0,27.402,27.4089,27.3952,27.3952,390800.0
2012-01-12 15:35:00,39.95,39.98,39.94,39.98,491900.0,27.3952,27.4157,27.3883,27.4157,491900.0
2012-01-12 15:40:00,39.98,40.01,39.95,40.01,775500.0,27.4157,27.4363,27.3952,27.4363,775500.0
2012-01-12 15:45:00,40.02,40.03,39.98,40.01,1054600.0,27.4432,27.45,27.4157,27.4363,1054600.0
2012-01-12 15:50:00,40.02,40.03,40.0,40.01,677200.0,27.4432,27.45,27.4294,27.4363,677200.0
2012-01-12 15:55:00,40.01,40.01,39.95,39.97,1241000.0,27.4363,27.4363,27.3952,27.4089,1241000.0
2012-01-13 09:30:00,39.64,39.65,39.46,39.52,754100.0,27.1826,27.1894,27.0591,27.1003,754100.0
2012-01-13 09:35:00,39.52,39.6,39.51,39.6,359100.0,27.1003,27.1551,27.0934,27.1551,359100.0
2012-01-13 09:40:00,39.6,39.61,39.48,39.53,414900.0,27.1551,27.162,27.0729,27.1071,414900.0
2012-01-13 09:45:00,39.54,39.62,39.54,39.57,291900.0,27.114,27.1689,27.114,27.1346,291900.0
2012-01-13 09:50:00,39.57,39.6,39.52,39.6,157400.0,27.1346,27.1551,27.1003,27.1551,157400.0
2012-01-13 09:55:00,39.6,39.64,39.54,39.58,307300.0,27.1551,27.1826,27.114,27.1414,307300.0
2012-01-13 10:00:00,39.57,39.59,39.53,39.58,122200.0,27.1346,27.1483,27.1071,27.1414,122200.0
2012-01-13 10:05:00,39.57,39.57,39.46,39.47,201600.0,27.1346,27.1346,27.0591,27.066,201600.0
2012-01-13 10:10:00,39.47,39.48,39.42,39.45,106000.0,27.066,27.0729,27.0317,27.0523,106000.0
2012-01-13 10:15:00,39.45,39.45,39.35,39.35,163100.0,27.0523,27.0523,26.9837,26.9837,163100.0
2012-01-13 10:20:00,39.34,39.36,39.26,39.3,90900.0,26.9769,26.9906,26.922,26.9494,90900.0
2012-01-13 10:25:00,39.29,39.44,39.28,39.42,439500.0,26.9426,27.0454,26.9357,27.0317,439500.0
2012-01-13 10:30:00,39.42,39.42,39.38,39.41,110100.0,27.0317,27.0317,27.0043,27.0249,110100.0
2012-01-13 10:35:00,39.39,39.43,39.38,39.39,104700.0,27.0111,27.0386,27.0043,27.0111,104700.0
2012-01-13 10:40:00,39.38,39.4,39.37,39.4,34300.0,27.0043,27.018,26.9974,27.018,34300.0
2012-01-13 10:45:00,39.4,39.45,39.4,39.42,62000.0,27.018,27.0523,27.018,27.0317,62000.0
2012-01-13 10:50:00,39.41,39.44,39.4,39.43,47400.0,27.0249,27.0454,27.018,27.0386,47400.0
2012-01-13 10:55:00,39.43,39.5,39.43,39.49,129400.0,27.0386,27.0866,27.0386,27.0797,129400.0
2012-01-13 11:00:00,39.49,39.51,39.48,39.51,44200.0,27.0797,27.0934,27.0729,27.0934,44200.0
2012-01-13 11:05:00,39.5,39.54,39.5,39.53,32700.0,27.0866,27.114,27.0866,27.1071,32700.0
2012-01-13 11:10:00,39.52,39.57,39.52,39.54,78200.0,27.1003,27.1346,27.1003,27.114,78200.0
2012-01-13 11:15:00,39.54,39.56,39.53,39.56,52500.0,27.114,27.1277,27.1071,27.1277,52500.0
2012-01-13 11:20:00,39.56,39.61,39.56,39.59,92600.0,27.1277,27.162,27.1277,27.1483,92600.0
2012-01-13 11:25:00,39.6,39.6,39.57,39.59,89600.0,27.1551,27.1551,27.1346,27.1483,89600.0
2012-01-13 11:30:00,39.6,39.64,39.59,39.64,78800.0,27.1551,27.1826,27.1483,27.1826,78800.0
2012-01-13 11:35:00,39.63,39.65,39.61,39.62,44500.0,27.1757,27.1894,27.162,27.1689,44500.0
2012-01-13 11:40:00,39.62,39.64,39.61,39.63,47500.0,27.1689,27.1826,27.162,27.1757,47500.0
2012-01-13 11:45:00,39.63,39.63,39.59,39.61,64500.0,27.1757,27.1757,27.1483,27.162,64500.0
2012-01-13 11:50:00,39.61,39.65,39.59,39.59,66900.0,27.162,27.1894,27.1483,27.1483,66900.0
2012-01-13 11:55:00,39.59,39.61,39.54,39.54,46900.0,27.1483,27.162,27.114,27.114,46900.0
2012-01-13 12:00:00,39.54,39.54,39.5,39.54,95500.0,27.114,27.114,27.0866,27.114,95500.0
2012-01-13 12:05:00,39.53,39.55,39.51,39.54,32900.0,27.1071,27.1209,27.0934,27.114,32900.0
2012-01-13 12:10:00,39.54,39.54,39.49,39.49,182800.0,27.114,27.114,27.0797,27.0797,182800.0
2012-01-13 12:15:00,39.49,39.52,39.49,39.51,55300.0,27.0797,27.1003,27.0797,27.0934,55300.0
2012-01-13 12:20:00,39.51,39.53,39.51,39.52,43000.0,27.0934,27.1071,27.0934,27.1003,43000.0
2012-01-13 12:25:00,39.51,39.55,39.51,39.52,201400.0,27.0934,27.1209,27.0934,27.1003,201400.0
2012-01-13 12:30:00,39.52,39.52,39.48,39.5,66100.0,27.1003,27.1003,27.0729,27.0866,66100.0
2012-01-13 12:35:00,39.5,39.51,39.45,39.48,99200.0,27.0866,27.0934,27.0523,27.0729,99200.0
2012-01-13 12:40:00,39.48,39.53,39.48,39.53,39300.0,27.0729,27.1071,27.0729,27.1071,39300.0
2012-01-13 12:45:00,39.52,39.52,39.49,39.5,52800.0,27.1003,27.1003,27.0797,27.0866,52800.0
2012-01-13 12:50:00,39.5,39.55,39.5,39.54,172600.0,27.0866,27.1209,27.0866,27.114,172600.0
2012-01-13 12:55:00,39.55,39.57,39.54,39.57,55800.0,27.1209,27.1346,27.114,27.1346,55800.0
2012-01-13 13:00:00,39.56,39.57,39.49,39.5,75200.0,27.1277,27.1346,27.0797,27.0866,75200.0
2012-01-13 13:05:00,39.49,39.5,39.46,39.47,78300.0,27.0797,27.0866,27.0591,27.066,78300.0
2012-01-13 13:10:00,39.47,39.49,39.46,39.48,57100.0,27.066,27.0797,27.0591,27.0729,57100.0
2012-01-13 13:15:00,39.47,39.5,39.44,39.49,58400.0,27.066,27.0866,27.0454,27.0797,58400.0
2012-01-13 13:20:00,39.5,39.5,39.47,39.49,100400.0,27.0866,27.0866,27.066,27.0797,100400.0
2012-01-13 13:25:00,39.48,39.5,39.46,39.49,87100.0,27.0729,27.0866,27.0591,27.0797,87100.0
2012-01-13 13:30:00,39.48,39.51,39.46,39.5,164500.0,27.0729,27.0934,27.0591,27.0866,164500.0
2012-01-13 13:35:00,39.5,39.52,39.47,39.49,121900.0,27.0866,27.1003,27.066,27.0797,121900.0
2012-01-13 13:40:00,39.5,39.51,39.47,39.49,83300.0,27.0866,27.0934,27.066,27.0797,83300.0
2012-01-13 13:45:00,39.49,39.54,39.48,39.53,71100.0,27.0797,27.114,27.0729,27.1071,71100.0
2012-01-13 13:50:00,39.53,39.62,39.53,39.57,158400.0,27.1071,27.1689,27.1071,27.1346,158400.0
2012-01-13 13:55:00,39.57,39.58,39.55,39.57,55100.0,27.1346,27.1414,27.1209,27.1346,55100.0
2012-01-13 14:00:00,39.56,39.59,39.54,39.55,55500.0,27.1277,27.1483,27.114,27.1209,55500.0
2012-01-13 14:05:00,39.56,39.57,39.53,39.56,49300.0,27.1277,27.1346,27.1071,27.1277,49300.0
2012-01-13 14:10:00,39.56,39.6,39.55,39.59,44400.0,27.1277,27.1551,27.1209,27.1483,44400.0
2012-01-13 14:15:00,39.6,39.6,39.54,39.56,60400.0,27.1551,27.1551,27.114,27.1277,60400.0
2012-01-13 14:20:00,39.55,39.58,39.55,39.58,45200.0,27.1209,27.1414,27.1209,27.1414,45200.0
2012-01-13 14:25:00,39.58,39.62,39.57,39.59,39300.0,27.1414,27.1689,27.1346,27.1483,39300.0
2012-01-13 14:30:00,39.59,39.62,39.59,39.61,57600.0,27.1483,27.1689,27.1483,27.162,57600.0
2012-01-13 14:35:00,39.62,39.64,39.59,39.61,73000.0,27.1689,27.1826,27.1483,27.162,73000.0
2012-01-13 14:40:00,39.6,39.61,39.58,39.58,23300.0,27.1551,27.162,27.1414,27.1414,23300.0
2012-01-13 14:45:00,39.58,39.59,39.57,39.58,46700.0,27.1414,27.1483,27.1346,27.1414,46700.0
2012-01-13 14:50:00,39.57,39.59,39.56,39.57,50000.0,27.1346,27.1483,27.1277,27.1346,50000.0
2012-01-13 14:55:00,39.57,39.63,39.57,39.62,82100.0,27.1346,27.1757,27.1346,27.1689,82100.0
2012-01-13 15:00:00,39.63,39.65,39.61,39.65,75100.0,27.1757,27.1894,27.162,27.1894,75100.0
2012-01-13 15:05:00,39.64,39.7,39.63,39.69,101400.0,27.1826,27.2237,27.1757,27.2169,101400.0
2012-01-13 15:10:00,39.69,39.7,39.63,39.65,2149900.0,27.2169,27.2237,27.1757,27.1894,2149900.0
2012-01-13 15:15:00,39.65,39.66,39.61,39.61,106600.0,27.1894,27.1963,27.162,27.162,106600.0
2012-01-13 15:20:00,39.62,39.62,39.56,39.58,110700.0,27.1689,27.1689,27.1277,27.1414,110700.0
2012-01-13 15:25:00,39.59,39.62,39.56,39.57,261000.0,27.1483,27.1689,27.1277,27.1346,261000.0
2012-01-13 15:30:00,39.57,39.59,39.56,39.56,87200.0,27.1346,27.1483,27.1277,27.1277,87200.0
2012-01-13 15:35:00,39.56,39.62,39.55,39.56,74700.0,27.1277,27.1689,27.1209,27.1277,74700.0
2012-01-13 15:40:00,39.57,39.62,39.57,39.57,103000.0,27.1346,27.1689,27.1346,27.1346,103000.0
2012-01-13 15:45:00,39.57,39.62,39.57,39.61,281800.0,27.1346,27.1689,27.1346,27.162,281800.0
2012-01-13 15:50:00,39.61,39.61,39.54,39.54,237600.0,27.162,27.162,27.114,27.114,237600.0
2012-01-13 15:55:00,39.55,39.61,39.52,39.61,720500.0,27.1209,27.162,27.1003,27.162,720500.0
2012-01-17 09:30:00,40.46,40.53,40.42,40.47,397500.0,27.7449,27.7929,27.7175,27.7517,397500.0
2012-01-17 09:35:00,40.46,40.5,40.43,40.49,188000.0,27.7449,27.7723,27.7243,27.7655,188000.0
2012-01-17 09:40:00,40.49,40.51,40.46,40.5,116700.0,27.7655,27.7792,27.7449,27.7723,116700.0
2012-01-17 09:45:00,40.5,40.55,40.49,40.55,160300.0,27.7723,27.8066,27.7655,27.8066,160300.0
2012-01-17 09:50:00,40.55,40.56,40.5,40.5,514500.0,27.8066,27.8135,27.7723,27.7723,514500.0
2012-01-17 09:55:00,40.5,40.5,40.38,40.39,289600.0,27.7723,27.7723,27.69,27.6969,289600.0
2012-01-17 10:00:00,40.39,40.39,40.31,40.33,107000.0,27.6969,27.6969,27.642,27.6557,107000.0
2012-01-17 10:05:00,40.34,40.37,40.32,40.36,210900.0,27.6626,27.6832,27.6489,27.6763,210900.0
2012-01-17 10:10:00,40.36,40.37,40.33,40.35,196800.0,27.6763,27.6832,27.6557,27.6695,196800.0
2012-01-17 10:15:00,40.34,40.35,40.29,40.29,139100.0,27.6626,27.6695,27.6283,27.6283,139100.0
2012-01-17 10:20:00,40.29,40.34,40.28,40.34,167000.0,27.6283,27.6626,27.6214,27.6626,167000.0
2012-01-17 10:25:00,40.33,40.38,40.33,40.36,62600.0,27.6557,27.69,27.6557,27.6763,62600.0
2012-01-17 10:30:00,40.36,40.4,40.34,40.4,211400.0,27.6763,27.7037,27.6626,27.7037,211400.0
2012-01-17 10:35:00,40.39,40.39,40.34,40.35,192500.0,27.6969,27.6969,27.6626,27.6695,192500.0
2012-01-17 10:40:00,40.35,40.37,40.33,40.36,222900.0,27.6695,27.6832,27.6557,27.6763,222900.0
2012-01-17 10:45:00,40.37,40.37,40.32,40.32,168300.0,27.6832,27.6832,27.6489,27.6489,168300.0
2012-01-17 10:50:00,40.33,40.35,40.32,40.34,239100.0,27.6557,27.6695,27.6489,27.6626,239100.0
2012-01-17 10:55:00,40.34,40.38,40.32,40.37,242000.0,27.6626,27.69,27.6489,27.6832,242000.0
2012-01-17 11:00:00,40.37,40.39,40.35,40.36,167700.0,27.6832,27.6969,27.6695,27.6763,167700.0
2012-01-17 11:05:00,40.36,40.39,40.34,40.37,482900.0,27.6763,27.6969,27.6626,27.6832,482900.0
2012-01-17 11:10:00,40.38,40.41,40.37,40.4,318000.0,27.69,27.7106,27.6832,27.7037,318000.0
2012-01-17 11:15:00,40.41,40.47,40.4,40.46,225300.0,27.7106,27.7517,27.7037,27.7449,225300.0
2012-01-17 11:20:00,40.47,40.47,40.43,40.43,547100.0,27.7517,27.7517,27.7243,27.7243,547100.0
2012-01-17 11:25:00,40.44,40.44,40.41,40.42,373800.0,27.7312,27.7312,27.7106,27.7175,373800.0
2012-01-17 11:30:00,40.42,40.43,40.41,40.41,243100.0,27.7175,27.7243,27.7106,27.7106,243100.0
2012-01-17 11:35:00,40.42,40.46,40.41,40.43,264100.0,27.7175,27.7449,27.7106,27.7243,264100.0
2012-01-17 11:40:00,40.43,40.44,40.41,40.41,310300.0,27.7243,27.7312,27.7106,27.7106,310300.0
2012-01-17 11:45:00,40.41,40.44,40.4,40.43,214000.0,27.7106,27.7312,27.7037,27.7243,214000.0
2012-01-17 11:50:00,40.43,40.44,40.41,40.42,223500.0,27.7243,27.7312,27.7106,27.7175,223500.0
2012-01-17 11:55:00,40.42,40.42,40.4,40.41,239900.0,27.7175,27.7175,27.7037,27.7106,239900.0
2012-01-17 12:00:00,40.41,40.42,40.39,40.4,334600.0,27.7106,27.7175,27.6969,27.7037,334600.0
2012-01-17 12:05:00,40.4,40.42,40.4,40.41,206600.0,27.7037,27.7175,27.7037,27.7106,206600.0
2012-01-17 12:10:00,40.41,40.45,40.4,40.44,445100.0,27.7106,27.738,27.7037,27.7312,445100.0
2012-01-17 12:15:00,40.44,40.46,40.43,40.45,268600.0,27.7312,27.7449,27.7243,27.738,268600.0
2012-01-17 12:20:00,40.44,40.45,40.43,40.44,134600.0,27.7312,27.738,27.7243,27.7312,134600.0
2012-01-17 12:25:00,40.44,40.45,40.41,40.41,99300.0,27.7312,27.738,27.7106,27.7106,99300.0
2012-01-17 12:30:00,40.41,40.42,40.37,40.37,123200.0,27.7106,27.7175,27.6832,27.6832,123200.0
2012-01-17 12:35:00,40.37,40.38,40.32,40.36,294200.0,27.6832,27.69,27.6489,27.6763,294200.0
2012-01-17 12:40:00,40.36,40.37,40.33,40.37,286400.0,27.6763,27.6832,27.6557,27.6832,286400.0
2012-01-17 12:45:00,40.37,40.37,40.34,40.34,67400.0,27.6832,27.6832,27.6626,27.6626,67400.0
2012-01-17 12:50:00,40.34,40.36,40.33,40.34,200700.0,27.6626,27.6763,27.6557,27.6626,200700.0
2012-01-17 12:55:00,40.34,40.36,40.34,40.36,139300.0,27.6626,27.6763,27.6626,27.6763,139300.0
2012-01-17 13:00:00,40.36,40.38,40.35,40.37,155400.0,27.6763,27.69,27.6695,27.6832,155400.0
2012-01-17 13:05:00,40.37,40.42,40.36,40.39,213300.0,27.6832,27.7175,27.6763,27.6969,213300.0
2012-01-17 13:10:00,40.4,40.41,40.38,40.39,109700.0,27.7037,27.7106,27.69,27.6969,109700.0
2012-01-17 13:15:00,40.39,40.39,40.37,40.37,196400.0,27.6969,27.6969,27.6832,27.6832,196400.0
2012-01-17 13:20:00,40.38,40.39,40.37,40.37,137500.0,27.69,27.6969,27.6832,27.6832,137500.0
2012-01-17 13:25:00,40.38,40.39,40.37,40.38,159800.0,27.69,27.6969,27.6832,27.69,159800.0
2012-01-17 13:30:00,40.37,40.38,40.32,40.36,215800.0,27.6832,27.69,27.6489,27.6763,215800.0
2012-01-17 13:35:00,40.36,40.37,40.35,40.36,98700.0,27.6763,27.6832,27.6695,27.6763,98700.0
2012-01-17 13:40:00,40.37,40.38,40.35,40.37,150000.0,27.6832,27.69,27.6695,27.6832,150000.0
2012-01-17 13:45:00,40.37,40.38,40.36,40.37,121700.0,27.6832,27.69,27.6763,27.6832,121700.0
2012-01-17 13:50:00,40.36,40.42,40.36,40.4,170300.0,27.6763,27.7175,27.6763,27.7037,170300.0
2012-01-17 13:55:00,40.4,40.41,40.38,40.39,131700.0,27.7037,27.7106,27.69,27.6969,131700.0
2012-01-17 14:00:00,40.39,40.4,40.36,40.37,204100.0,27.6969,27.7037,27.6763,27.6832,204100.0
2012-01-17 14:05:00,40.36,40.39,40.36,40.39,147600.0,27.6763,27.6969,27.6763,27.6969,147600.0
2012-01-17 14:10:00,40.39,40.4,40.38,40.39,196600.0,27.6969,27.7037,27.69,27.6969,196600.0
2012-01-17 14:15:00,40.39,40.4,40.38,40.39,161500.0,27.6969,27.7037,27.69,27.6969,161500.0
2012-01-17 14:20:00,40.4,40.43,40.39,40.42,137900.0,27.7037,27.7243,27.6969,27.7175,137900.0
2012-01-17 14:25:00,40.42,40.44,40.39,40.39,148400.0,27.7175,27.7312,27.6969,27.6969,148400.0
2012-01-17 14:30:00,40.4,40.42,40.35,40.35,202000.0,27.7037,27.7175,27.6695,27.6695,202000.0
2012-01-17 14:35:00,40.34,40.35,40.31,40.32,129200.0,27.6626,27.6695,27.642,27.6489,129200.0
2012-01-17 14:40:00,40.32,40.33,40.29,40.33,183700.0,27.6489,27.6557,27.6283,27.6557,183700.0
2012-01-17 14:45:00,40.32,40.32,40.26,40.27,232100.0,27.6489,27.6489,27.6077,27.6146,232100.0
2012-01-17 14:50:00,40.28,40.28,40.25,40.26,184800.0,27.6214,27.6214,27.6009,27.6077,184800.0
2012-01-17 14:55:00,40.25,40.29,40.25,40.26,211200.0,27.6009,27.6283,27.6009,27.6077,211200.0
2012-01-17 15:00:00,40.27,40.27,40.24,40.27,168000.0,27.6146,27.6146,27.594,27.6146,168000.0
2012-01-17 15:05:00,40.26,40.28,40.18,40.19,259000.0,27.6077,27.6214,27.5529,27.5597,259000.0
2012-01-17 15:10:00,40.19,40.21,40.16,40.19,304800.0,27.5597,27.5734,27.5392,27.5597,304800.0
2012-01-17 15:15:00,40.2,40.2,40.14,40.15,341400.0,27.5666,27.5666,27.5254,27.5323,341400.0
2012-01-17 15:20:00,40.16,40.21,40.15,40.19,240000.0,27.5392,27.5734,27.5323,27.5597,240000.0
2012-01-17 15:25:00,40.2,40.23,40.18,40.21,346300.0,27.5666,27.5872,27.5529,27.5734,346300.0
2012-01-17 15:30:00,40.21,40.26,40.2,40.26,557400.0,27.5734,27.6077,27.5666,27.6077,557400.0
2012-01-17 15:35:00,40.26,40.28,40.25,40.27,310100.0,27.6077,27.6214,27.6009,27.6146,310100.0
2012-01-17 15:40:00,40.26,40.29,40.24,40.29,224900.0,27.6077,27.6283,27.594,27.6283,224900.0
2012-01-17 15:45:00,40.29,40.3,40.25,40.26,247000.0,27.6283,27.6352,27.6009,27.6077,247000.0
2012-01-17 15:50:00,40.27,40.3,40.23,40.23,736000.0,27.6146,27.6352,27.5872,27.5872,736000.0
2012-01-17 15:55:00,40.24,40.32,40.22,40.28,1671000.0,27.594,27.6489,27.5803,27.6214,1671000.0
2012-01-18 09:30:00,40.5,40.53,40.43,40.48,680800.0,27.7723,27.7929,27.7243,27.7586,680800.0
2012-01-18 09:35:00,40.48,40.58,40.48,40.57,315600.0,27.7586,27.8272,27.7586,27.8203,315600.0
2012-01-18 09:40:00,40.57,40.65,40.53,40.62,337800.0,27.8203,27.8752,27.7929,27.8546,337800.0
2012-01-18 09:45:00,40.61,40.66,40.61,40.64,243000.0,27.8477,27.882,27.8477,27.8683,243000.0
2012-01-18 09:50:00,40.64,40.74,40.64,40.73,348700.0,27.8683,27.9369,27.8683,27.93,348700.0
2012-01-18 09:55:00,40.73,40.75,40.69,40.75,383100.0,27.93,27.9437,27.9026,27.9437,383100.0
2012-01-18 10:00:00,40.75,40.79,40.75,40.78,352700.0,27.9437,27.9712,27.9437,27.9643,352700.0
2012-01-18 10:05:00,40.79,40.79,40.74,40.75,203600.0,27.9712,27.9712,27.9369,27.9437,203600.0
2012-01-18 10:10:00,40.75,40.78,40.72,40.77,227500.0,27.9437,27.9643,27.9232,27.9575,227500.0
2012-01-18 10:15:00,40.77,40.77,40.72,40.77,199400.0,27.9575,27.9575,27.9232,27.9575,199400.0
2012-01-18 10:20:00,40.76,40.85,40.76,40.84,191400.0,27.9506,28.0123,27.9506,28.0055,191400.0
2012-01-18 10:25:00,40.84,40.87,40.82,40.85,126300.0,28.0055,28.026,27.9917,28.0123,126300.0
2012-01-18 10:30:00,40.84,40.91,40.84,40.88,258000.0,28.0055,28.0535,28.0055,28.0329,258000.0
2012-01-18 10:35:00,40.88,40.89,40.86,40.88,131900.0,28.0329,28.0397,28.0192,28.0329,131900.0
2012-01-18 10:40:00,40.88,40.89,40.85,40.85,220100.0,28.0329,28.0397,28.0123,28.0123,220100.0
2012-01-18 10:45:00,40.86,40.88,40.83,40.84,265800.0,28.0192,28.0329,27.9986,28.0055,265800.0
2012-01-18 10:50:00,40.83,40.87,40.82,40.87,198400.0,27.9986,28.026,27.9917,28.026,198400.0
2012-01-18 10:55:00,40.87,40.88,40.84,40.85,311300.0,28.026,28.0329,28.0055,28.0123,311300.0
2012-01-18 11:00:00,40.86,40.9,40.85,40.89,248200.0,28.0192,28.0466,28.0123,28.0397,248200.0
2012-01-18 11:05:00,40.9,40.9,40.85,40.88,210100.0,28.0466,28.0466,28.0123,28.0329,210100.0
2012-01-18 11:10:00,40.88,40.9,40.86,40.86,185200.0,28.0329,28.0466,28.0192,28.0192,185200.0
2012-01-18 11:15:00,40.87,40.88,40.8,40.8,194700.0,28.026,28.0329,27.978,27.978,194700.0
2012-01-18 11:20:00,40.81,40.84,40.8,40.84,133200.0,27.9849,28.0055,27.978,28.0055,133200.0
2012-01-18 11:25:00,40.84,40.85,40.81,40.82,118100.0,28.0055,28.0123,27.9849,27.9917,118100.0
2012-01-18 11:30:00,40.81,40.87,40.8,40.83,286100.0,27.9849,28.026,27.978,27.9986,286100.0
2012-01-18 11:35:00,40.83,40.83,40.77,40.8,189200.0,27.9986,27.9986,27.9575,27.978,189200.0
2012-01-18 11:40:00,40.79,40.81,40.78,40.81,162400.0,27.9712,27.9849,27.9643,27.9849,162400.0
2012-01-18 11:45:00,40.82,40.83,40.79,40.8,115100.0,27.9917,27.9986,27.9712,27.978,115100.0
2012-01-18 11:50:00,40.8,40.82,40.78,40.81,111700.0,27.978,27.9917,27.9643,27.9849,111700.0
2012-01-18 11:55:00,40.82,40.83,40.8,40.83,51600.0,27.9917,27.9986,27.978,27.9986,51600.0
2012-01-18 12:00:00,40.83,40.84,40.82,40.83,70900.0,27.9986,28.0055,27.9917,27.9986,70900.0
2012-01-18 12:05:00,40.84,40.87,40.84,40.86,47400.0,28.0055,28.026,28.0055,28.0192,47400.0
2012-01-18 12:10:00,40.86,40.9,40.85,40.9,108400.0,28.0192,28.0466,28.0123,28.0466,108400.0
2012-01-18 12:15:00,40.9,40.91,40.88,40.89,67900.0,28.0466,28.0535,28.0329,28.0397,67900.0
2012-01-18 12:20:00,40.88,40.96,40.88,40.95,125700.0,28.0329,28.0877,28.0329,28.0809,125700.0
2012-01-18 12:25:00,40.95,41.0,40.94,41.0,145300.0,28.0809,28.1152,28.074,28.1152,145300.0
2012-01-18 12:30:00,41.0,41.01,40.98,40.99,311400.0,28.1152,28.122,28.1015,28.1083,311400.0
2012-01-18 12:35:00,40.98,40.99,40.97,40.99,150200.0,28.1015,28.1083,28.0946,28.1083,150200.0
2012-01-18 12:40:00,41.0,41.02,40.97,41.0,213000.0,28.1152,28.1289,28.0946,28.1152,213000.0
2012-01-18 12:45:00,41.01,41.03,40.99,41.01,109900.0,28.122,28.1358,28.1083,28.122,109900.0
2012-01-18 12:50:00,41.02,41.03,41.01,41.03,73600.0,28.1289,28.1358,28.122,28.1358,73600.0
2012-01-18 12:55:00,41.02,41.04,41.02,41.03,82400.0,28.1289,28.1426,28.1289,28.1358,82400.0
2012-01-18 13:00:00,41.04,41.05,40.99,40.99,185100.0,28.1426,28.1495,28.1083,28.1083,185100.0
2012-01-18 13:05:00,40.99,41.02,40.99,41.01,131900.0,28.1083,28.1289,28.1083,28.122,131900.0
2012-01-18 13:10:00,41.0,41.02,41.0,41.0,326100.0,28.1152,28.1289,28.1152,28.1152,326100.0
2012-01-18 13:15:00,41.0,41.01,40.99,40.99,66000.0,28.1152,28.122,28.1083,28.1083,66000.0
2012-01-18 13:20:00,40.99,41.01,40.99,40.99,100800.0,28.1083,28.122,28.1083,28.1083,100800.0
2012-01-18 13:25:00,41.0,41.02,40.99,41.02,124800.0,28.1152,28.1289,28.1083,28.1289,124800.0
2012-01-18 13:30:00,41.01,41.07,41.01,41.06,450800.0,28.122,28.1632,28.122,28.1563,450800.0
2012-01-18 13:35:00,41.06,41.06,41.01,41.01,218000.0,28.1563,28.1563,28.122,28.122,218000.0
2012-01-18 13:40:00,41.02,41.03,40.98,40.98,249800.0,28.1289,28.1358,28.1015,28.1015,249800.0
2012-01-18 13:45:00,40.98,41.01,40.98,40.98,315600.0,28.1015,28.122,28.1015,28.1015,315600.0
2012-01-18 13:50:00,40.99,40.99,40.94,40.94,121700.0,28.1083,28.1083,28.074,28.074,121700.0
2012-01-18 13:55:00,40.94,40.95,40.92,40.93,125400.0,28.074,28.0809,28.0603,28.0672,125400.0
2012-01-18 14:00:00,40.93,40.97,40.92,40.97,148400.0,28.0672,28.0946,28.0603,28.0946,148400.0
2012-01-18 14:05:00,40.97,41.03,40.96,41.03,145600.0,28.0946,28.1358,28.0877,28.1358,145600.0
2012-01-18 14:10:00,41.03,41.03,41.0,41.02,124300.0,28.1358,28.1358,28.1152,28.1289,124300.0
2012-01-18 14:15:00,41.02,41.04,41.01,41.03,143100.0,28.1289,28.1426,28.122,28.1358,143100.0
2012-01-18 14:20:00,41.03,41.04,41.01,41.02,188000.0,28.1358,28.1426,28.122,28.1289,188000.0
2012-01-18 14:25:00,41.02,41.07,41.01,41.06,134000.0,28.1289,28.1632,28.122,28.1563,134000.0
2012-01-18 14:30:00,41.07,41.07,41.03,41.03,148200.0,28.1632,28.1632,28.1358,28.1358,148200.0
2012-01-18 14:35:00,41.04,41.05,41.02,41.04,199900.0,28.1426,28.1495,28.1289,28.1426,199900.0
2012-01-18 14:40:00,41.03,41.08,41.02,41.08,108500.0,28.1358,28.17,28.1289,28.17,108500.0
2012-01-18 14:45:00,41.08,41.11,41.06,41.09,176200.0,28.17,28.1906,28.1563,28.1769,176200.0
2012-01-18 14:50:00,41.09,41.1,41.07,41.1,120600.0,28.1769,28.1838,28.1632,28.1838,120600.0
2012-01-18 14:55:00,41.09,41.12,41.08,41.11,336800.0,28.1769,28.1975,28.17,28.1906,336800.0
2012-01-18 15:00:00,41.11,41.15,41.11,41.13,216000.0,28.1906,28.218,28.1906,28.2043,216000.0
2012-01-18 15:05:00,41.13,41.15,41.12,41.13,194000.0,28.2043,28.218,28.1975,28.2043,194000.0
2012-01-18 15:10:00,41.13,41.19,41.12,41.19,272900.0,28.2043,28.2455,28.1975,28.2455,272900.0
2012-01-18 15:15:00,41.19,41.21,41.15,41.16,270800.0,28.2455,28.2592,28.218,28.2249,270800.0
2012-01-18 15:20:00,41.17,41.23,41.16,41.21,356600.0,28.2318,28.2729,28.2249,28.2592,356600.0
2012-01-18 15:25:00,41.21,41.26,41.21,41.23,641400.0,28.2592,28.2935,28.2592,28.2729,641400.0
2012-01-18 15:30:00,41.22,41.23,41.2,41.21,162000.0,28.266,28.2729,28.2523,28.2592,162000.0
2012-01-18 15:35:00,41.22,41.23,41.2,41.22,274500.0,28.266,28.2729,28.2523,28.266,274500.0
2012-01-18 15:40:00,41.21,41.25,41.2,41.24,489900.0,28.2592,28.2866,28.2523,28.2798,489900.0
2012-01-18 15:45:00,41.25,41.26,41.21,41.23,748400.0,28.2866,28.2935,28.2592,28.2729,748400.0
2012-01-18 15:50:00,41.23,41.27,41.23,41.27,430900.0,28.2729,28.3003,28.2729,28.3003,430900.0
2012-01-18 15:55:00,41.27,41.29,41.26,41.28,1004900.0,28.3003,28.314,28.2935,28.3072,1004900.0
2012-01-19 09:30:00,41.51,41.52,41.44,41.48,626400.0,28.4649,28.4718,28.4169,28.4443,626400.0
2012-01-19 09:35:00,41.49,41.49,41.42,41.47,374900.0,28.4512,28.4512,28.4032,28.4375,374900.0
2012-01-19 09:40:00,41.47,41.48,41.45,41.46,239200.0,28.4375,28.4443,28.4238,28.4306,239200.0
2012-01-19 09:45:00,41.46,41.51,41.46,41.51,242000.0,28.4306,28.4649,28.4306,28.4649,242000.0
2012-01-19 09:50:00,41.51,41.53,41.49,41.53,854400.0,28.4649,28.4786,28.4512,28.4786,854400.0
2012-01-19 09:55:00,41.53,41.58,41.52,41.58,235300.0,28.4786,28.5129,28.4718,28.5129,235300.0
2012-01-19 10:00:00,41.57,41.57,41.42,41.46,584700.0,28.506,28.506,28.4032,28.4306,584700.0
2012-01-19 10:05:00,41.46,41.47,41.41,41.42,301800.0,28.4306,28.4375,28.3963,28.4032,301800.0
2012-01-19 10:10:00,41.43,41.48,41.4,41.47,497400.0,28.41,28.4443,28.3895,28.4375,497400.0
2012-01-19 10:15:00,41.47,41.5,41.45,41.5,118600.0,28.4375,28.458,28.4238,28.458,118600.0
2012-01-19 10:20:00,41.5,41.53,41.5,41.52,132100.0,28.458,28.4786,28.458,28.4718,132100.0
2012-01-19 10:25:00,41.53,41.54,41.5,41.53,239600.0,28.4786,28.4855,28.458,28.4786,239600.0
2012-01-19 10:30:00,41.54,41.55,41.52,41.55,119700.0,28.4855,28.4923,28.4718,28.4923,119700.0
2012-01-19 10:35:00,41.55,41.56,41.53,41.55,195500.0,28.4923,28.4992,28.4786,28.4923,195500.0
2012-01-19 10:40:00,41.55,41.63,41.54,41.62,180700.0,28.4923,28.5472,28.4855,28.5403,180700.0
2012-01-19 10:45:00,41.63,41.63,41.59,41.61,118700.0,28.5472,28.5472,28.5198,28.5335,118700.0
2012-01-19 10:50:00,41.61,41.65,41.6,41.6,71600.0,28.5335,28.5609,28.5266,28.5266,71600.0
2012-01-19 10:55:00,41.6,41.62,41.57,41.59,95600.0,28.5266,28.5403,28.506,28.5198,95600.0
2012-01-19 11:00:00,41.59,41.62,41.59,41.6,117900.0,28.5198,28.5403,28.5198,28.5266,117900.0
2012-01-19 11:05:00,41.6,41.61,41.56,41.6,124100.0,28.5266,28.5335,28.4992,28.5266,124100.0
2012-01-19 11:10:00,41.6,41.63,41.6,41.62,162400.0,28.5266,28.5472,28.5266,28.5403,162400.0
2012-01-19 11:15:00,41.62,41.65,41.62,41.63,101200.0,28.5403,28.5609,28.5403,28.5472,101200.0
2012-01-19 11:20:00,41.64,41.68,41.62,41.67,488800.0,28.5541,28.5815,28.5403,28.5746,488800.0
2012-01-19 11:25:00,41.67,41.69,41.65,41.68,247400.0,28.5746,28.5883,28.5609,28.5815,247400.0
2012-01-19 11:30:00,41.67,41.7,41.67,41.67,132900.0,28.5746,28.5952,28.5746,28.5746,132900.0
2012-01-19 11:35:00,41.67,41.68,41.64,41.68,262800.0,28.5746,28.5815,28.5541,28.5815,262800.0
2012-01-19 11:40:00,41.67,41.71,41.67,41.71,177800.0,28.5746,28.6021,28.5746,28.6021,177800.0
2012-01-19 11:45:00,41.71,41.72,41.68,41.69,90800.0,28.6021,28.6089,28.5815,28.5883,90800.0
2012-01-19 11:50:00,41.69,41.7,41.66,41.7,145500.0,28.5883,28.5952,28.5678,28.5952,145500.0
2012-01-19 11:55:00,41.69,41.7,41.67,41.7,241700.0,28.5883,28.5952,28.5746,28.5952,241700.0
2012-01-19 12:00:00,41.69,41.72,41.69,41.7,264500.0,28.5883,28.6089,28.5883,28.5952,264500.0
2012-01-19 12:05:00,41.7,41.71,41.67,41.67,52900.0,28.5952,28.6021,28.5746,28.5746,52900.0
2012-01-19 12:10:00,41.66,41.7,41.66,41.69,87300.0,28.5678,28.5952,28.5678,28.5883,87300.0
2012-01-19 12:15:00,41.69,41.71,41.67,41.67,418900.0,28.5883,28.6021,28.5746,28.5746,418900.0
2012-01-19 12:20:00,41.67,41.67,41.65,41.65,64200.0,28.5746,28.5746,28.5609,28.5609,64200.0
2012-01-19 12:25:00,41.65,41.66,41.64,41.65,67200.0,28.5609,28.5678,28.5541,28.5609,67200.0
2012-01-19 12:30:00,41.64,41.66,41.63,41.63,135600.0,28.5541,28.5678,28.5472,28.5472,135600.0
2012-01-19 12:35:00,41.63,41.64,41.6,41.61,186800.0,28.5472,28.5541,28.5266,28.5335,186800.0
2012-01-19 12:40:00,41.61,41.62,41.58,41.61,82600.0,28.5335,28.5403,28.5129,28.5335,82600.0
2012-01-19 12:45:00,41.61,41.61,41.59,41.6,48800.0,28.5335,28.5335,28.5198,28.5266,48800.0
2012-01-19 12:50:00,41.6,41.63,41.6,41.63,43100.0,28.5266,28.5472,28.5266,28.5472,43100.0
2012-01-19 12:55:00,41.63,41.64,41.62,41.62,109200.0,28.5472,28.5541,28.5403,28.5403,109200.0
2012-01-19 13:00:00,41.62,41.67,41.62,41.66,56600.0,28.5403,28.5746,28.5403,28.5678,56600.0
2012-01-19 13:05:00,41.66,41.67,41.65,41.66,34400.0,28.5678,28.5746,28.5609,28.5678,34400.0
2012-01-19 13:10:00,41.67,41.69,41.65,41.68,101600.0,28.5746,28.5883,28.5609,28.5815,101600.0
2012-01-19 13:15:00,41.67,41.67,41.65,41.67,73100.0,28.5746,28.5746,28.5609,28.5746,73100.0
2012-01-19 13:20:00,41.68,41.68,41.65,41.66,382700.0,28.5815,28.5815,28.5609,28.5678,382700.0
2012-01-19 13:25:00,41.66,41.7,41.66,41.7,258200.0,28.5678,28.5952,28.5678,28.5952,258200.0
2012-01-19 13:30:00,41.7,41.71,41.68,41.68,78900.0,28.5952,28.6021,28.5815,28.5815,78900.0
2012-01-19 13:35:00,41.69,41.7,41.68,41.69,70800.0,28.5883,28.5952,28.5815,28.5883,70800.0
2012-01-19 13:40:00,41.69,41.71,41.68,41.71,41400.0,28.5883,28.6021,28.5815,28.6021,41400.0
2012-01-19 13:45:00,41.7,41.72,41.69,41.71,58900.0,28.5952,28.6089,28.5883,28.6021,58900.0
2012-01-19 13:50:00,41.7,41.71,41.67,41.67,45200.0,28.5952,28.6021,28.5746,28.5746,45200.0
2012-01-19 13:55:00,41.68,41.69,41.63,41.63,69500.0,28.5815,28.5883,28.5472,28.5472,69500.0
2012-01-19 14:00:00,41.62,41.68,41.62,41.68,96200.0,28.5403,28.5815,28.5403,28.5815,96200.0
2012-01-19 14:05:00,41.68,41.73,41.67,41.71,487200.0,28.5815,28.6158,28.5746,28.6021,487200.0
2012-01-19 14:10:00,41.71,41.72,41.7,41.71,59800.0,28.6021,28.6089,28.5952,28.6021,59800.0
2012-01-19 14:15:00,41.71,41.71,41.7,41.7,26800.0,28.6021,28.6021,28.5952,28.5952,26800.0
2012-01-19 14:20:00,41.71,41.71,41.68,41.71,96200.0,28.6021,28.6021,28.5815,28.6021,96200.0
2012-01-19 14:25:00,41.71,41.71,41.67,41.68,75700.0,28.6021,28.6021,28.5746,28.5815,75700.0
2012-01-19 14:30:00,41.67,41.67,41.61,41.61,185400.0,28.5746,28.5746,28.5335,28.5335,185400.0
2012-01-19 14:35:00,41.62,41.62,41.59,41.6,127900.0,28.5403,28.5403,28.5198,28.5266,127900.0
2012-01-19 14:40:00,41.61,41.61,41.58,41.59,53200.0,28.5335,28.5335,28.5129,28.5198,53200.0
2012-01-19 14:45:00,41.58,41.6,41.56,41.57,69400.0,28.5129,28.5266,28.4992,28.506,69400.0
2012-01-19 14:50:00,41.57,41.6,41.57,41.6,107100.0,28.506,28.5266,28.506,28.5266,107100.0
2012-01-19 14:55:00,41.6,41.62,41.58,41.58,109600.0,28.5266,28.5403,28.5129,28.5129,109600.0
2012-01-19 15:00:00,41.58,41.62,41.58,41.62,106000.0,28.5129,28.5403,28.5129,28.5403,106000.0
2012-01-19 15:05:00,41.62,41.69,41.62,41.69,334400.0,28.5403,28.5883,28.5403,28.5883,334400.0
2012-01-19 15:10:00,41.69,41.69,41.67,41.68,160700.0,28.5883,28.5883,28.5746,28.5815,160700.0
2012-01-19 15:15:00,41.67,41.7,41.67,41.69,88800.0,28.5746,28.5952,28.5746,28.5883,88800.0
2012-01-19 15:20:00,41.69,41.72,41.68,41.71,145600.0,28.5883,28.6089,28.5815,28.6021,145600.0
2012-01-19 15:25:00,41.71,41.72,41.68,41.69,165400.0,28.6021,28.6089,28.5815,28.5883,165400.0
2012-01-19 15:30:00,41.69,41.7,41.68,41.7,121800.0,28.5883,28.5952,28.5815,28.5952,121800.0
2012-01-19 15:35:00,41.69,41.71,41.66,41.67,148900.0,28.5883,28.6021,28.5678,28.5746,148900.0
2012-01-19 15:40:00,41.66,41.68,41.66,41.68,144700.0,28.5678,28.5815,28.5678,28.5815,144700.0
2012-01-19 15:45:00,41.68,41.68,41.63,41.63,286700.0,28.5815,28.5815,28.5472,28.5472,286700.0
2012-01-19 15:50:00,41.63,41.63,41.6,41.6,192600.0,28.5472,28.5472,28.5266,28.5266,192600.0
2012-01-19 15:55:00,41.61,41.66,41.6,41.65,424900.0,28.5335,28.5678,28.5266,28.5609,424900.0
2012-01-20 09:30:00,41.57,41.59,41.46,41.47,413200.0,28.506,28.5198,28.4306,28.4375,413200.0
2012-01-20 09:35:00,41.46,41.47,41.42,41.43,286400.0,28.4306,28.4375,28.4032,28.41,286400.0
2012-01-20 09:40:00,41.44,41.52,41.44,41.52,330300.0,28.4169,28.4718,28.4169,28.4718,330300.0
2012-01-20 09:45:00,41.53,41.53,41.49,41.5,365600.0,28.4786,28.4786,28.4512,28.458,365600.0
2012-01-20 09:50:00,41.5,41.54,41.49,41.5,898000.0,28.458,28.4855,28.4512,28.458,898000.0
2012-01-20 09:55:00,41.5,41.52,41.47,41.51,259900.0,28.458,28.4718,28.4375,28.4649,259900.0
2012-01-20 10:00:00,41.52,41.52,41.46,41.49,269800.0,28.4718,28.4718,28.4306,28.4512,269800.0
2012-01-20 10:05:00,41.48,41.49,41.4,41.45,265200.0,28.4443,28.4512,28.3895,28.4238,265200.0
2012-01-20 10:10:00,41.45,41.51,41.43,41.51,215800.0,28.4238,28.4649,28.41,28.4649,215800.0
2012-01-20 10:15:00,41.5,41.54,41.49,41.51,291400.0,28.458,28.4855,28.4512,28.4649,291400.0
2012-01-20 10:20:00,41.52,41.59,41.51,41.55,252300.0,28.4718,28.5198,28.4649,28.4923,252300.0
2012-01-20 10:25:00,41.55,41.6,41.54,41.6,284100.0,28.4923,28.5266,28.4855,28.5266,284100.0
2012-01-20 10:30:00,41.6,41.61,41.57,41.61,180700.0,28.5266,28.5335,28.506,28.5335,180700.0
2012-01-20 10:35:00,41.61,41.64,41.58,41.58,264000.0,28.5335,28.5541,28.5129,28.5129,264000.0
2012-01-20 10:40:00,41.58,41.61,41.57,41.61,204500.0,28.5129,28.5335,28.506,28.5335,204500.0
2012-01-20 10:45:00,41.61,41.62,41.57,41.58,186100.0,28.5335,28.5403,28.506,28.5129,186100.0
2012-01-20 10:50:00,41.58,41.61,41.57,41.61,238500.0,28.5129,28.5335,28.506,28.5335,238500.0
2012-01-20 10:55:00,41.61,41.62,41.58,41.6,226000.0,28.5335,28.5403,28.5129,28.5266,226000.0
2012-01-20 11:00:00,41.6,41.62,41.54,41.55,195400.0,28.5266,28.5403,28.4855,28.4923,195400.0
2012-01-20 11:05:00,41.55,41.57,41.54,41.57,236000.0,28.4923,28.506,28.4855,28.506,236000.0
2012-01-20 11:10:00,41.57,41.57,41.53,41.56,211000.0,28.506,28.506,28.4786,28.4992,211000.0
2012-01-20 11:15:00,41.56,41.59,41.55,41.57,154200.0,28.4992,28.5198,28.4923,28.506,154200.0
2012-01-20 11:20:00,41.57,41.58,41.55,41.58,259500.0,28.506,28.5129,28.4923,28.5129,259500.0
2012-01-20 11:25:00,41.58,41.59,41.57,41.58,191700.0,28.5129,28.5198,28.506,28.5129,191700.0
2012-01-20 11:30:00,41.58,41.58,41.53,41.54,200000.0,28.5129,28.5129,28.4786,28.4855,200000.0
2012-01-20 11:35:00,41.53,41.55,41.52,41.55,136600.0,28.4786,28.4923,28.4718,28.4923,136600.0
2012-01-20 11:40:00,41.55,41.56,41.53,41.53,253500.0,28.4923,28.4992,28.4786,28.4786,253500.0
2012-01-20 11:45:00,41.53,41.58,41.52,41.57,155100.0,28.4786,28.5129,28.4718,28.506,155100.0
2012-01-20 11:50:00,41.56,41.57,41.53,41.55,230000.0,28.4992,28.506,28.4786,28.4923,230000.0
2012-01-20 11:55:00,41.55,41.57,41.54,41.57,117900.0,28.4923,28.506,28.4855,28.506,117900.0
2012-01-20 12:00:00,41.57,41.59,41.55,41.57,106300.0,28.506,28.5198,28.4923,28.506,106300.0
2012-01-20 12:05:00,41.57,41.58,41.55,41.56,89200.0,28.506,28.5129,28.4923,28.4992,89200.0
2012-01-20 12:10:00,41.57,41.59,41.56,41.59,66200.0,28.506,28.5198,28.4992,28.5198,66200.0
2012-01-20 12:15:00,41.59,41.6,41.58,41.6,29600.0,28.5198,28.5266,28.5129,28.5266,29600.0
2012-01-20 12:20:00,41.6,41.61,41.58,41.59,454300.0,28.5266,28.5335,28.5129,28.5198,454300.0
2012-01-20 12:25:00,41.59,41.59,41.54,41.55,135600.0,28.5198,28.5198,28.4855,28.4923,135600.0
2012-01-20 12:30:00,41.55,41.58,41.54,41.58,59100.0,28.4923,28.5129,28.4855,28.5129,59100.0
2012-01-20 12:35:00,41.57,41.59,41.55,41.58,90200.0,28.506,28.5198,28.4923,28.5129,90200.0
2012-01-20 12:40:00,41.58,41.6,41.56,41.57,123900.0,28.5129,28.5266,28.4992,28.506,123900.0
2012-01-20 12:45:00,41.57,41.59,41.55,41.57,62400.0,28.506,28.5198,28.4923,28.506,62400.0
2012-01-20 12:50:00,41.57,41.58,41.56,41.57,32400.0,28.506,28.5129,28.4992,28.506,32400.0
2012-01-20 12:55:00,41.58,41.59,41.57,41.58,64300.0,28.5129,28.5198,28.506,28.5129,64300.0
2012-01-20 13:00:00,41.58,41.61,41.58,41.6,171400.0,28.5129,28.5335,28.5129,28.5266,171400.0
2012-01-20 13:05:00,41.59,41.63,41.59,41.61,89000.0,28.5198,28.5472,28.5198,28.5335,89000.0
2012-01-20 13:10:00,41.6,41.62,41.6,41.62,43300.0,28.5266,28.5403,28.5266,28.5403,43300.0
2012-01-20 13:15:00,41.62,41.62,41.59,41.61,113200.0,28.5403,28.5403,28.5198,28.5335,113200.0
2012-01-20 13:20:00,41.6,41.65,41.6,41.64,122600.0,28.5266,28.5609,28.5266,28.5541,122600.0
2012-01-20 13:25:00,41.64,41.65,41.62,41.64,153100.0,28.5541,28.5609,28.5403,28.5541,153100.0
2012-01-20 13:30:00,41.64,41.65,41.62,41.64,300600.0,28.5541,28.5609,28.5403,28.5541,300600.0
2012-01-20 13:35:00,41.64,41.64,41.62,41.64,187000.0,28.5541,28.5541,28.5403,28.5541,187000.0
2012-01-20 13:40:00,41.64,41.66,41.64,41.66,58000.0,28.5541,28.5678,28.5541,28.5678,58000.0
2012-01-20 13:45:00,41.66,41.66,41.63,41.64,53700.0,28.5678,28.5678,28.5472,28.5541,53700.0
2012-01-20 13:50:00,41.64,41.66,41.63,41.64,60200.0,28.5541,28.5678,28.5472,28.5541,60200.0
2012-01-20 13:55:00,41.64,41.65,41.63,41.64,47500.0,28.5541,28.5609,28.5472,28.5541,47500.0
2012-01-20 14:00:00,41.65,41.65,41.62,41.64,320800.0,28.5609,28.5609,28.5403,28.5541,320800.0
2012-01-20 14:05:00,41.64,41.64,41.62,41.64,60400.0,28.5541,28.5541,28.5403,28.5541,60400.0
2012-01-20 14:10:00,41.63,41.65,41.63,41.63,102800.0,28.5472,28.5609,28.5472,28.5472,102800.0
2012-01-20 14:15:00,41.64,41.64,41.6,41.6,94900.0,28.5541,28.5541,28.5266,28.5266,94900.0
2012-01-20 14:20:00,41.6,41.61,41.59,41.61,83000.0,28.5266,28.5335,28.5198,28.5335,83000.0
2012-01-20 14:25:00,41.61,41.62,41.6,41.61,89900.0,28.5335,28.5403,28.5266,28.5335,89900.0
2012-01-20 14:30:00,41.6,41.62,41.59,41.59,200700.0,28.5266,28.5403,28.5198,28.5198,200700.0
2012-01-20 14:35:00,41.6,41.6,41.56,41.59,141400.0,28.5266,28.5266,28.4992,28.5198,141400.0
2012-01-20 14:40:00,41.59,41.62,41.58,41.61,117100.0,28.5198,28.5403,28.5129,28.5335,117100.0
2012-01-20 14:45:00,41.61,41.62,41.59,41.61,91300.0,28.5335,28.5403,28.5198,28.5335,91300.0
2012-01-20 14:50:00,41.61,41.63,41.6,41.62,179900.0,28.5335,28.5472,28.5266,28.5403,179900.0
2012-01-20 14:55:00,41.63,41.65,41.62,41.65,192200.0,28.5472,28.5609,28.5403,28.5609,192200.0
2012-01-20 15:00:00,41.65,41.67,41.65,41.67,142800.0,28.5609,28.5746,28.5609,28.5746,142800.0
2012-01-20 15:05:00,41.66,41.69,41.65,41.68,196200.0,28.5678,28.5883,28.5609,28.5815,196200.0
2012-01-20 15:10:00,41.68,41.69,41.65,41.67,286700.0,28.5815,28.5883,28.5609,28.5746,286700.0
2012-01-20 15:15:00,41.66,41.69,41.66,41.68,202100.0,28.5678,28.5883,28.5678,28.5815,202100.0
2012-01-20 15:20:00,41.68,41.69,41.65,41.67,326500.0,28.5815,28.5883,28.5609,28.5746,326500.0
2012-01-20 15:25:00,41.68,41.69,41.67,41.68,220000.0,28.5815,28.5883,28.5746,28.5815,220000.0
2012-01-20 15:30:00,41.69,41.69,41.66,41.67,323500.0,28.5883,28.5883,28.5678,28.5746,323500.0
2012-01-20 15:35:00,41.67,41.67,41.64,41.66,173100.0,28.5746,28.5746,28.5541,28.5678,173100.0
2012-01-20 15:40:00,41.66,41.68,41.65,41.68,318500.0,28.5678,28.5815,28.5609,28.5815,318500.0
2012-01-20 15:45:00,41.68,41.71,41.67,41.71,341200.0,28.5815,28.6021,28.5746,28.6021,341200.0
2012-01-20 15:50:00,41.7,41.72,41.67,41.71,225500.0,28.5952,28.6089,28.5746,28.6021,225500.0
2012-01-20 15:55:00,41.71,41.75,41.66,41.68,986400.0,28.6021,28.6295,28.5678,28.5815,986400.0
2012-01-23 09:30:00,41.83,41.84,41.77,41.84,486600.0,28.6843,28.6912,28.6432,28.6912,486600.0
2012-01-23 09:35:00,41.84,41.9,41.84,41.86,907700.0,28.6912,28.7323,28.6912,28.7049,907700.0
2012-01-23 09:40:00,41.86,41.97,41.86,41.97,602800.0,28.7049,28.7803,28.7049,28.7803,602800.0
2012-01-23 09:45:00,41.96,41.97,41.92,41.95,309900.0,28.7735,28.7803,28.7461,28.7666,309900.0
2012-01-23 09:50:00,41.95,42.03,41.95,42.01,424200.0,28.7666,28.8215,28.7666,28.8078,424200.0
2012-01-23 09:55:00,42.01,42.07,42.0,42.04,348500.0,28.8078,28.8489,28.8009,28.8283,348500.0
2012-01-23 10:00:00,42.05,42.12,42.04,42.09,383500.0,28.8352,28.8832,28.8283,28.8626,383500.0
2012-01-23 10:05:00,42.09,42.14,42.08,42.09,231400.0,28.8626,28.8969,28.8558,28.8626,231400.0
2012-01-23 10:10:00,42.09,42.11,42.08,42.11,191100.0,28.8626,28.8763,28.8558,28.8763,191100.0
2012-01-23 10:15:00,42.1,42.17,42.09,42.17,468500.0,28.8695,28.9175,28.8626,28.9175,468500.0
2012-01-23 10:20:00,42.16,42.17,42.05,42.06,140000.0,28.9106,28.9175,28.8352,28.8421,140000.0
2012-01-23 10:25:00,42.05,42.07,42.02,42.05,204800.0,28.8352,28.8489,28.8146,28.8352,204800.0
2012-01-23 10:30:00,42.04,42.09,42.03,42.09,227200.0,28.8283,28.8626,28.8215,28.8626,227200.0
2012-01-23 10:35:00,42.09,42.15,42.08,42.15,367100.0,28.8626,28.9038,28.8558,28.9038,367100.0
2012-01-23 10:40:00,42.14,42.15,42.08,42.09,157500.0,28.8969,28.9038,28.8558,28.8626,157500.0
2012-01-23 10:45:00,42.08,42.12,42.08,42.12,62000.0,28.8558,28.8832,28.8558,28.8832,62000.0
2012-01-23 10:50:00,42.12,42.12,42.08,42.08,112800.0,28.8832,28.8832,28.8558,28.8558,112800.0
2012-01-23 10:55:00,42.09,42.09,42.05,42.08,91900.0,28.8626,28.8626,28.8352,28.8558,91900.0
2012-01-23 11:00:00,42.08,42.1,42.05,42.07,78800.0,28.8558,28.8695,28.8352,28.8489,78800.0
2012-01-23 11:05:00,42.06,42.08,42.01,42.02,104000.0,28.8421,28.8558,28.8078,28.8146,104000.0
2012-01-23 11:10:00,42.02,42.04,42.0,42.03,121000.0,28.8146,28.8283,28.8009,28.8215,121000.0
2012-01-23 11:15:00,42.03,42.05,42.01,42.04,116400.0,28.8215,28.8352,28.8078,28.8283,116400.0
2012-01-23 11:20:00,42.04,42.06,42.03,42.04,273100.0,28.8283,28.8421,28.8215,28.8283,273100.0
2012-01-23 11:25:00,42.04,42.08,42.04,42.07,288500.0,28.8283,28.8558,28.8283,28.8489,288500.0
2012-01-23 11:30:00,42.07,42.1,42.05,42.07,198500.0,28.8489,28.8695,28.8352,28.8489,198500.0
2012-01-23 11:35:00,42.06,42.07,41.96,41.97,148400.0,28.8421,28.8489,28.7735,28.7803,148400.0
2012-01-23 11:40:00,41.97,41.99,41.92,41.93,198900.0,28.7803,28.7941,28.7461,28.7529,198900.0
2012-01-23 11:45:00,41.94,41.96,41.91,41.96,69100.0,28.7598,28.7735,28.7392,28.7735,69100.0
2012-01-23 11:50:00,41.96,41.98,41.95,41.97,104300.0,28.7735,28.7872,28.7666,28.7803,104300.0
2012-01-23 11:55:00,41.97,41.98,41.94,41.94,58300.0,28.7803,28.7872,28.7598,28.7598,58300.0
2012-01-23 12:00:00,41.95,41.96,41.81,41.83,148000.0,28.7666,28.7735,28.6706,28.6843,148000.0
2012-01-23 12:05:00,41.83,41.84,41.75,41.78,126100.0,28.6843,28.6912,28.6295,28.6501,126100.0
2012-01-23 12:10:00,41.78,41.8,41.77,41.78,80000.0,28.6501,28.6638,28.6432,28.6501,80000.0
2012-01-23 12:15:00,41.78,41.78,41.73,41.76,306800.0,28.6501,28.6501,28.6158,28.6363,306800.0
2012-01-23 12:20:00,41.77,41.78,41.75,41.77,97000.0,28.6432,28.6501,28.6295,28.6432,97000.0
2012-01-23 12:25:00,41.77,41.82,41.77,41.82,45600.0,28.6432,28.6775,28.6432,28.6775,45600.0
2012-01-23 12:30:00,41.83,41.83,41.8,41.83,63600.0,28.6843,28.6843,28.6638,28.6843,63600.0
2012-01-23 12:35:00,41.82,41.84,41.8,41.84,56100.0,28.6775,28.6912,28.6638,28.6912,56100.0
2012-01-23 12:40:00,41.84,41.86,41.83,41.85,33800.0,28.6912,28.7049,28.6843,28.6981,33800.0
2012-01-23 12:45:00,41.85,41.89,41.84,41.85,94600.0,28.6981,28.7255,28.6912,28.6981,94600.0
2012-01-23 12:50:00,41.84,41.85,41.82,41.84,70700.0,28.6912,28.6981,28.6775,28.6912,70700.0
2012-01-23 12:55:00,41.83,41.84,41.81,41.82,70200.0,28.6843,28.6912,28.6706,28.6775,70200.0
2012-01-23 13:00:00,41.82,41.85,41.82,41.83,28100.0,28.6775,28.6981,28.6775,28.6843,28100.0
2012-01-23 13:05:00,41.84,41.9,41.83,41.9,79700.0,28.6912,28.7323,28.6843,28.7323,79700.0
2012-01-23 13:10:00,41.9,41.91,41.86,41.86,54900.0,28.7323,28.7392,28.7049,28.7049,54900.0
2012-01-23 13:15:00,41.86,41.89,41.84,41.85,135100.0,28.7049,28.7255,28.6912,28.6981,135100.0
2012-01-23 13:20:00,41.85,41.9,41.84,41.9,35500.0,28.6981,28.7323,28.6912,28.7323,35500.0
2012-01-23 13:25:00,41.89,41.94,41.89,41.94,57400.0,28.7255,28.7598,28.7255,28.7598,57400.0
2012-01-23 13:30:00,41.94,41.96,41.9,41.94,121700.0,28.7598,28.7735,28.7323,28.7598,121700.0
2012-01-23 13:35:00,41.93,41.94,41.9,41.9,100200.0,28.7529,28.7598,28.7323,28.7323,100200.0
2012-01-23 13:40:00,41.9,41.92,41.89,41.89,37800.0,28.7323,28.7461,28.7255,28.7255,37800.0
2012-01-23 13:45:00,41.89,41.91,41.88,41.9,34200.0,28.7255,28.7392,28.7186,28.7323,34200.0
2012-01-23 13:50:00,41.9,41.93,41.87,41.93,80700.0,28.7323,28.7529,28.7118,28.7529,80700.0
2012-01-23 13:55:00,41.93,41.95,41.9,41.95,101800.0,28.7529,28.7666,28.7323,28.7666,101800.0
2012-01-23 14:00:00,41.94,41.95,41.92,41.94,61200.0,28.7598,28.7666,28.7461,28.7598,61200.0
2012-01-23 14:05:00,41.93,41.96,41.92,41.96,115600.0,28.7529,28.7735,28.7461,28.7735,115600.0
2012-01-23 14:10:00,41.96,41.98,41.92,41.93,112000.0,28.7735,28.7872,28.7461,28.7529,112000.0
2012-01-23 14:15:00,41.93,41.94,41.9,41.92,42200.0,28.7529,28.7598,28.7323,28.7461,42200.0
2012-01-23 14:20:00,41.91,41.95,41.91,41.91,69200.0,28.7392,28.7666,28.7392,28.7392,69200.0
2012-01-23 14:25:00,41.91,41.92,41.88,41.91,76300.0,28.7392,28.7461,28.7186,28.7392,76300.0
2012-01-23 14:30:00,41.91,41.93,41.91,41.93,79200.0,28.7392,28.7529,28.7392,28.7529,79200.0
2012-01-23 14:35:00,41.93,41.93,41.92,41.93,78400.0,28.7529,28.7529,28.7461,28.7529,78400.0
2012-01-23 14:40:00,41.93,41.93,41.9,41.91,68900.0,28.7529,28.7529,28.7323,28.7392,68900.0
2012-01-23 14:45:00,41.9,41.91,41.83,41.85,70200.0,28.7323,28.7392,28.6843,28.6981,70200.0
2012-01-23 14:50:00,41.85,41.86,41.83,41.83,142000.0,28.6981,28.7049,28.6843,28.6843,142000.0
2012-01-23 14:55:00,41.83,41.92,41.82,41.91,208200.0,28.6843,28.7461,28.6775,28.7392,208200.0
2012-01-23 15:00:00,41.91,41.93,41.86,41.92,162700.0,28.7392,28.7529,28.7049,28.7461,162700.0
2012-01-23 15:05:00,41.92,41.97,41.9,41.92,220200.0,28.7461,28.7803,28.7323,28.7461,220200.0
2012-01-23 15:10:00,41.93,41.96,41.91,41.94,121600.0,28.7529,28.7735,28.7392,28.7598,121600.0
2012-01-23 15:15:00,41.95,41.99,41.94,41.98,146400.0,28.7666,28.7941,28.7598,28.7872,146400.0
2012-01-23 15:20:00,41.99,42.01,41.97,42.0,357100.0,28.7941,28.8078,28.7803,28.8009,357100.0
2012-01-23 15:25:00,41.99,42.02,41.96,42.0,197900.0,28.7941,28.8146,28.7735,28.8009,197900.0
2012-01-23 15:30:00,42.0,42.0,41.95,41.96,168500.0,28.8009,28.8009,28.7666,28.7735,168500.0
2012-01-23 15:35:00,41.96,41.98,41.92,41.96,267000.0,28.7735,28.7872,28.7461,28.7735,267000.0
2012-01-23 15:40:00,41.95,42.0,41.95,41.97,107100.0,28.7666,28.8009,28.7666,28.7803,107100.0
2012-01-23 15:45:00,41.97,42.01,41.95,42.0,170000.0,28.7803,28.8078,28.7666,28.8009,170000.0
2012-01-23 15:50:00,42.0,42.0,41.94,41.95,378800.0,28.8009,28.8009,28.7598,28.7666,378800.0
2012-01-23 15:55:00,41.94,41.96,41.92,41.94,561900.0,28.7598,28.7735,28.7461,28.7598,561900.0
2012-01-24 09:30:00,41.56,41.64,41.54,41.58,625300.0,28.4992,28.5541,28.4855,28.5129,625300.0
2012-01-24 09:35:00,41.58,41.58,41.45,41.5,616300.0,28.5129,28.5129,28.4238,28.458,616300.0
2012-01-24 09:40:00,41.49,41.5,41.42,41.48,113900.0,28.4512,28.458,28.4032,28.4443,113900.0
2012-01-24 09:45:00,41.48,41.54,41.47,41.54,301000.0,28.4443,28.4855,28.4375,28.4855,301000.0
2012-01-24 09:50:00,41.54,41.55,41.49,41.5,188400.0,28.4855,28.4923,28.4512,28.458,188400.0
2012-01-24 09:55:00,41.51,41.59,41.48,41.55,207200.0,28.4649,28.5198,28.4443,28.4923,207200.0
2012-01-24 10:00:00,41.54,41.63,41.51,41.6,184000.0,28.4855,28.5472,28.4649,28.5266,184000.0
2012-01-24 10:05:00,41.6,41.65,41.59,41.63,214400.0,28.5266,28.5609,28.5198,28.5472,214400.0
2012-01-24 10:10:00,41.62,41.72,41.61,41.71,300600.0,28.5403,28.6089,28.5335,28.6021,300600.0
2012-01-24 10:15:00,41.71,41.72,41.68,41.7,115100.0,28.6021,28.6089,28.5815,28.5952,115100.0
2012-01-24 10:20:00,41.71,41.73,41.68,41.72,140700.0,28.6021,28.6158,28.5815,28.6089,140700.0
2012-01-24 10:25:00,41.72,41.73,41.67,41.67,113500.0,28.6089,28.6158,28.5746,28.5746,113500.0
2012-01-24 10:30:00,41.67,41.77,41.65,41.74,178500.0,28.5746,28.6432,28.5609,28.6226,178500.0
2012-01-24 10:35:00,41.75,41.79,41.73,41.75,169700.0,28.6295,28.6569,28.6158,28.6295,169700.0
2012-01-24 10:40:00,41.75,41.8,41.75,41.78,110100.0,28.6295,28.6638,28.6295,28.6501,110100.0
2012-01-24 10:45:00,41.79,41.85,41.79,41.83,122200.0,28.6569,28.6981,28.6569,28.6843,122200.0
2012-01-24 10:50:00,41.83,41.85,41.78,41.84,162100.0,28.6843,28.6981,28.6501,28.6912,162100.0
2012-01-24 10:55:00,41.84,41.85,41.82,41.82,148700.0,28.6912,28.6981,28.6775,28.6775,148700.0
2012-01-24 11:00:00,41.83,41.84,41.81,41.82,108000.0,28.6843,28.6912,28.6706,28.6775,108000.0
2012-01-24 11:05:00,41.81,41.86,41.8,41.84,102400.0,28.6706,28.7049,28.6638,28.6912,102400.0
2012-01-24 11:10:00,41.84,41.9,41.84,41.88,148000.0,28.6912,28.7323,28.6912,28.7186,148000.0
2012-01-24 11:15:00,41.88,41.88,41.84,41.86,92300.0,28.7186,28.7186,28.6912,28.7049,92300.0
2012-01-24 11:20:00,41.86,41.91,41.86,41.9,163300.0,28.7049,28.7392,28.7049,28.7323,163300.0
2012-01-24 11:25:00,41.9,41.93,41.89,41.92,128600.0,28.7323,28.7529,28.7255,28.7461,128600.0
2012-01-24 11:30:00,41.93,41.96,41.93,41.95,303400.0,28.7529,28.7735,28.7529,28.7666,303400.0
2012-01-24 11:35:00,41.95,41.95,41.89,41.93,153400.0,28.7666,28.7666,28.7255,28.7529,153400.0
2012-01-24 11:40:00,41.93,41.93,41.89,41.9,66300.0,28.7529,28.7529,28.7255,28.7323,66300.0
2012-01-24 11:45:00,41.91,41.92,41.88,41.88,88600.0,28.7392,28.7461,28.7186,28.7186,88600.0
2012-01-24 11:50:00,41.88,41.89,41.85,41.88,74600.0,28.7186,28.7255,28.6981,28.7186,74600.0
2012-01-24 11:55:00,41.88,41.89,41.88,41.88,69300.0,28.7186,28.7255,28.7186,28.7186,69300.0
2012-01-24 12:00:00,41.88,41.89,41.84,41.85,132500.0,28.7186,28.7255,28.6912,28.6981,132500.0
2012-01-24 12:05:00,41.85,41.91,41.85,41.9,73100.0,28.6981,28.7392,28.6981,28.7323,73100.0
2012-01-24 12:10:00,41.9,41.92,41.9,41.92,91000.0,28.7323,28.7461,28.7323,28.7461,91000.0
2012-01-24 12:15:00,41.92,41.92,41.89,41.91,138100.0,28.7461,28.7461,28.7255,28.7392,138100.0
2012-01-24 12:20:00,41.9,41.94,41.9,41.91,111400.0,28.7323,28.7598,28.7323,28.7392,111400.0
2012-01-24 12:25:00,41.91,41.93,41.9,41.91,62300.0,28.7392,28.7529,28.7323,28.7392,62300.0
2012-01-24 12:30:00,41.91,41.95,41.91,41.95,89100.0,28.7392,28.7666,28.7392,28.7666,89100.0
2012-01-24 12:35:00,41.95,41.95,41.91,41.92,146200.0,28.7666,28.7666,28.7392,28.7461,146200.0
2012-01-24 12:40:00,41.92,41.94,41.91,41.92,132900.0,28.7461,28.7598,28.7392,28.7461,132900.0
2012-01-24 12:45:00,41.92,41.93,41.91,41.91,90500.0,28.7461,28.7529,28.7392,28.7392,90500.0
2012-01-24 12:50:00,41.92,41.93,41.91,41.92,158100.0,28.7461,28.7529,28.7392,28.7461,158100.0
2012-01-24 12:55:00,41.92,41.96,41.92,41.95,97600.0,28.7461,28.7735,28.7461,28.7666,97600.0
2012-01-24 13:00:00,41.96,41.96,41.92,41.92,84800.0,28.7735,28.7735,28.7461,28.7461,84800.0
2012-01-24 13:05:00,41.93,41.95,41.92,41.94,104700.0,28.7529,28.7666,28.7461,28.7598,104700.0
2012-01-24 13:10:00,41.94,41.95,41.92,41.93,136100.0,28.7598,28.7666,28.7461,28.7529,136100.0
2012-01-24 13:15:00,41.93,41.94,41.88,41.89,93100.0,28.7529,28.7598,28.7186,28.7255,93100.0
2012-01-24 13:20:00,41.89,41.89,41.85,41.87,108500.0,28.7255,28.7255,28.6981,28.7118,108500.0
2012-01-24 13:25:00,41.87,41.9,41.87,41.89,63200.0,28.7118,28.7323,28.7118,28.7255,63200.0
2012-01-24 13:30:00,41.88,41.9,41.88,41.9,37800.0,28.7186,28.7323,28.7186,28.7323,37800.0
2012-01-24 13:35:00,41.9,41.9,41.86,41.88,104700.0,28.7323,28.7323,28.7049,28.7186,104700.0
2012-01-24 13:40:00,41.87,41.91,41.87,41.9,139400.0,28.7118,28.7392,28.7118,28.7323,139400.0
2012-01-24 13:45:00,41.91,41.94,41.9,41.94,92900.0,28.7392,28.7598,28.7323,28.7598,92900.0
2012-01-24 13:50:00,41.94,41.95,41.93,41.94,120100.0,28.7598,28.7666,28.7529,28.7598,120100.0
2012-01-24 13:55:00,41.93,41.95,41.92,41.94,103500.0,28.7529,28.7666,28.7461,28.7598,103500.0
2012-01-24 14:00:00,41.94,41.99,41.94,41.98,83800.0,28.7598,28.7941,28.7598,28.7872,83800.0
2012-01-24 14:05:00,41.98,41.98,41.95,41.96,77700.0,28.7872,28.7872,28.7666,28.7735,77700.0
2012-01-24 14:10:00,41.97,41.97,41.96,41.96,96400.0,28.7803,28.7803,28.7735,28.7735,96400.0
2012-01-24 14:15:00,41.97,41.99,41.96,41.98,85600.0,28.7803,28.7941,28.7735,28.7872,85600.0
2012-01-24 14:20:00,41.98,41.98,41.93,41.96,144000.0,28.7872,28.7872,28.7529,28.7735,144000.0
2012-01-24 14:25:00,41.96,41.97,41.95,41.96,64600.0,28.7735,28.7803,28.7666,28.7735,64600.0
2012-01-24 14:30:00,41.96,41.96,41.93,41.95,90100.0,28.7735,28.7735,28.7529,28.7666,90100.0
2012-01-24 14:35:00,41.94,41.97,41.94,41.95,76000.0,28.7598,28.7803,28.7598,28.7666,76000.0
2012-01-24 14:40:00,41.95,41.99,41.95,41.96,147000.0,28.7666,28.7941,28.7666,28.7735,147000.0
2012-01-24 14:45:00,41.96,41.97,41.92,41.93,134000.0,28.7735,28.7803,28.7461,28.7529,134000.0
2012-01-24 14:50:00,41.94,41.94,41.9,41.91,248200.0,28.7598,28.7598,28.7323,28.7392,248200.0
2012-01-24 14:55:00,41.9,41.95,41.9,41.92,148800.0,28.7323,28.7666,28.7323,28.7461,148800.0
2012-01-24 15:00:00,41.93,41.94,41.91,41.94,77900.0,28.7529,28.7598,28.7392,28.7598,77900.0
2012-01-24 15:05:00,41.94,41.95,41.93,41.95,90800.0,28.7598,28.7666,28.7529,28.7666,90800.0
2012-01-24 15:10:00,41.95,41.99,41.93,41.99,247900.0,28.7666,28.7941,28.7529,28.7941,247900.0
2012-01-24 15:15:00,41.98,42.0,41.97,42.0,141900.0,28.7872,28.8009,28.7803,28.8009,141900.0
2012-01-24 15:20:00,41.99,42.0,41.98,41.99,98000.0,28.7941,28.8009,28.7872,28.7941,98000.0
2012-01-24 15:25:00,41.99,42.01,41.98,42.01,101300.0,28.7941,28.8078,28.7872,28.8078,101300.0
2012-01-24 15:30:00,42.01,42.01,41.98,41.99,73700.0,28.8078,28.8078,28.7872,28.7941,73700.0
2012-01-24 15:35:00,42.0,42.01,41.97,41.98,143600.0,28.8009,28.8078,28.7803,28.7872,143600.0
2012-01-24 15:40:00,41.98,41.98,41.93,41.95,202200.0,28.7872,28.7872,28.7529,28.7666,202200.0
2012-01-24 15:45:00,41.95,41.97,41.94,41.96,111900.0,28.7666,28.7803,28.7598,28.7735,111900.0
2012-01-24 15:50:00,41.96,42.01,41.96,41.99,175900.0,28.7735,28.8078,28.7735,28.7941,175900.0
2012-01-24 15:55:00,41.99,42.01,41.96,41.99,600300.0,28.7941,28.8078,28.7735,28.7941,600300.0
2012-01-25 09:30:00,41.7,41.76,41.65,41.68,501100.0,28.5952,28.6363,28.5609,28.5815,501100.0
2012-01-25 09:35:00,41.68,41.71,41.63,41.63,257700.0,28.5815,28.6021,28.5472,28.5472,257700.0
2012-01-25 09:40:00,41.63,41.67,41.62,41.65,210100.0,28.5472,28.5746,28.5403,28.5609,210100.0
2012-01-25 09:45:00,41.65,41.71,41.59,41.63,146900.0,28.5609,28.6021,28.5198,28.5472,146900.0
2012-01-25 09:50:00,41.63,41.68,41.62,41.64,114700.0,28.5472,28.5815,28.5403,28.5541,114700.0
2012-01-25 09:55:00,41.63,41.65,41.61,41.63,48300.0,28.5472,28.5609,28.5335,28.5472,48300.0
2012-01-25 10:00:00,41.62,41.68,41.58,41.67,350500.0,28.5403,28.5815,28.5129,28.5746,350500.0
2012-01-25 10:05:00,41.67,41.75,41.66,41.71,341600.0,28.5746,28.6295,28.5678,28.6021,341600.0
2012-01-25 10:10:00,41.72,41.78,41.71,41.75,160000.0,28.6089,28.6501,28.6021,28.6295,160000.0
2012-01-25 10:15:00,41.75,41.78,41.74,41.78,128100.0,28.6295,28.6501,28.6226,28.6501,128100.0
2012-01-25 10:20:00,41.78,41.79,41.75,41.76,137600.0,28.6501,28.6569,28.6295,28.6363,137600.0
2012-01-25 10:25:00,41.76,41.78,41.75,41.76,62800.0,28.6363,28.6501,28.6295,28.6363,62800.0
2012-01-25 10:30:00,41.76,41.77,41.72,41.72,164900.0,28.6363,28.6432,28.6089,28.6089,164900.0
2012-01-25 10:35:00,41.72,41.74,41.7,41.74,121100.0,28.6089,28.6226,28.5952,28.6226,121100.0
2012-01-25 10:40:00,41.75,41.77,41.73,41.75,93200.0,28.6295,28.6432,28.6158,28.6295,93200.0
2012-01-25 10:45:00,41.75,41.79,41.74,41.78,184200.0,28.6295,28.6569,28.6226,28.6501,184200.0
2012-01-25 10:50:00,41.78,41.79,41.75,41.76,61900.0,28.6501,28.6569,28.6295,28.6363,61900.0
2012-01-25 10:55:00,41.77,41.8,41.76,41.79,179300.0,28.6432,28.6638,28.6363,28.6569,179300.0
2012-01-25 11:00:00,41.79,41.81,41.78,41.81,222700.0,28.6569,28.6706,28.6501,28.6706,222700.0
2012-01-25 11:05:00,41.81,41.84,41.79,41.81,184200.0,28.6706,28.6912,28.6569,28.6706,184200.0
2012-01-25 11:10:00,41.81,41.84,41.81,41.82,101800.0,28.6706,28.6912,28.6706,28.6775,101800.0
2012-01-25 11:15:00,41.81,41.84,41.8,41.81,109500.0,28.6706,28.6912,28.6638,28.6706,109500.0
2012-01-25 11:20:00,41.81,41.85,41.81,41.84,381100.0,28.6706,28.6981,28.6706,28.6912,381100.0
2012-01-25 11:25:00,41.83,41.84,41.82,41.82,186700.0,28.6843,28.6912,28.6775,28.6775,186700.0
2012-01-25 11:30:00,41.83,41.83,41.79,41.81,81600.0,28.6843,28.6843,28.6569,28.6706,81600.0
2012-01-25 11:35:00,41.82,41.84,41.81,41.82,329000.0,28.6775,28.6912,28.6706,28.6775,329000.0
2012-01-25 11:40:00,41.82,41.85,41.81,41.83,164300.0,28.6775,28.6981,28.6706,28.6843,164300.0
2012-01-25 11:45:00,41.82,41.83,41.78,41.79,214100.0,28.6775,28.6843,28.6501,28.6569,214100.0
2012-01-25 11:50:00,41.79,41.79,41.76,41.78,75800.0,28.6569,28.6569,28.6363,28.6501,75800.0
2012-01-25 11:55:00,41.78,41.81,41.78,41.8,51600.0,28.6501,28.6706,28.6501,28.6638,51600.0
2012-01-25 12:00:00,41.8,41.81,41.77,41.78,57400.0,28.6638,28.6706,28.6432,28.6501,57400.0
2012-01-25 12:05:00,41.78,41.79,41.72,41.73,193100.0,28.6501,28.6569,28.6089,28.6158,193100.0
2012-01-25 12:10:00,41.73,41.75,41.7,41.7,80100.0,28.6158,28.6295,28.5952,28.5952,80100.0
2012-01-25 12:15:00,41.71,41.71,41.69,41.69,162700.0,28.6021,28.6021,28.5883,28.5883,162700.0
2012-01-25 12:20:00,41.7,41.7,41.66,41.68,163400.0,28.5952,28.5952,28.5678,28.5815,163400.0
2012-01-25 12:25:00,41.68,41.8,41.68,41.75,354100.0,28.5815,28.6638,28.5815,28.6295,354100.0
2012-01-25 12:30:00,41.75,41.85,41.67,41.85,485400.0,28.6295,28.6981,28.5746,28.6981,485400.0
2012-01-25 12:35:00,41.85,41.91,41.82,41.88,228200.0,28.6981,28.7392,28.6775,28.7186,228200.0
2012-01-25 12:40:00,41.88,41.89,41.83,41.84,224000.0,28.7186,28.7255,28.6843,28.6912,224000.0
2012-01-25 12:45:00,41.84,41.92,41.84,41.91,296500.0,28.6912,28.7461,28.6912,28.7392,296500.0
2012-01-25 12:50:00,41.91,41.97,41.86,41.95,154500.0,28.7392,28.7803,28.7049,28.7666,154500.0
2012-01-25 12:55:00,41.94,42.0,41.92,41.98,372000.0,28.7598,28.8009,28.7461,28.7872,372000.0
2012-01-25 13:00:00,41.97,42.11,41.96,42.09,139700.0,28.7803,28.8763,28.7735,28.8626,139700.0
2012-01-25 13:05:00,42.09,42.16,42.09,42.15,155200.0,28.8626,28.9106,28.8626,28.9038,155200.0
2012-01-25 13:10:00,42.15,42.18,42.1,42.17,405100.0,28.9038,28.9243,28.8695,28.9175,405100.0
2012-01-25 13:15:00,42.16,42.28,42.16,42.25,248400.0,28.9106,28.9929,28.9106,28.9723,248400.0
2012-01-25 13:20:00,42.25,42.27,42.22,42.24,288500.0,28.9723,28.9861,28.9518,28.9655,288500.0
2012-01-25 13:25:00,42.24,42.3,42.24,42.26,112700.0,28.9655,29.0066,28.9655,28.9792,112700.0
2012-01-25 13:30:00,42.26,42.32,42.24,42.31,178100.0,28.9792,29.0204,28.9655,29.0135,178100.0
2012-01-25 13:35:00,42.3,42.33,42.27,42.32,752200.0,29.0066,29.0272,28.9861,29.0204,752200.0
2012-01-25 13:40:00,42.32,42.35,42.31,42.35,363200.0,29.0204,29.0409,29.0135,29.0409,363200.0
2012-01-25 13:45:00,42.35,42.38,42.32,42.36,195900.0,29.0409,29.0615,29.0204,29.0478,195900.0
2012-01-25 13:50:00,42.36,42.38,42.35,42.38,269500.0,29.0478,29.0615,29.0409,29.0615,269500.0
2012-01-25 13:55:00,42.37,42.42,42.35,42.42,142100.0,29.0546,29.0889,29.0409,29.0889,142100.0
2012-01-25 14:00:00,42.42,42.42,42.3,42.31,270800.0,29.0889,29.0889,29.0066,29.0135,270800.0
2012-01-25 14:05:00,42.31,42.31,42.25,42.28,354500.0,29.0135,29.0135,28.9723,28.9929,354500.0
2012-01-25 14:10:00,42.28,42.31,42.25,42.25,220500.0,28.9929,29.0135,28.9723,28.9723,220500.0
2012-01-25 14:15:00,42.25,42.26,42.19,42.25,216000.0,28.9723,28.9792,28.9312,28.9723,216000.0
2012-01-25 14:20:00,42.25,42.27,42.18,42.25,154800.0,28.9723,28.9861,28.9243,28.9723,154800.0
2012-01-25 14:25:00,42.25,42.26,42.22,42.24,230000.0,28.9723,28.9792,28.9518,28.9655,230000.0
2012-01-25 14:30:00,42.24,42.31,42.24,42.31,248500.0,28.9655,29.0135,28.9655,29.0135,248500.0
2012-01-25 14:35:00,42.31,42.34,42.26,42.28,176500.0,29.0135,29.0341,28.9792,28.9929,176500.0
2012-01-25 14:40:00,42.29,42.31,42.25,42.3,126200.0,28.9998,29.0135,28.9723,29.0066,126200.0
2012-01-25 14:45:00,42.3,42.36,42.29,42.34,198100.0,29.0066,29.0478,28.9998,29.0341,198100.0
2012-01-25 14:50:00,42.34,42.38,42.32,42.38,191500.0,29.0341,29.0615,29.0204,29.0615,191500.0
2012-01-25 14:55:00,42.38,42.4,42.33,42.36,180700.0,29.0615,29.0752,29.0272,29.0478,180700.0
2012-01-25 15:00:00,42.35,42.38,42.32,42.37,173800.0,29.0409,29.0615,29.0204,29.0546,173800.0
2012-01-25 15:05:00,42.36,42.37,42.33,42.33,125000.0,29.0478,29.0546,29.0272,29.0272,125000.0
2012-01-25 15:10:00,42.33,42.36,42.31,42.35,193100.0,29.0272,29.0478,29.0135,29.0409,193100.0
2012-01-25 15:15:00,42.35,42.39,42.34,42.39,150300.0,29.0409,29.0684,29.0341,29.0684,150300.0
2012-01-25 15:20:00,42.39,42.46,42.38,42.41,291700.0,29.0684,29.1164,29.0615,29.0821,291700.0
2012-01-25 15:25:00,42.42,42.48,42.41,42.46,162600.0,29.0889,29.1301,29.0821,29.1164,162600.0
2012-01-25 15:30:00,42.46,42.54,42.46,42.53,485800.0,29.1164,29.1712,29.1164,29.1644,485800.0
2012-01-25 15:35:00,42.53,42.56,42.52,42.54,200200.0,29.1644,29.1849,29.1575,29.1712,200200.0
2012-01-25 15:40:00,42.54,42.57,42.53,42.54,434300.0,29.1712,29.1918,29.1644,29.1712,434300.0
2012-01-25 15:45:00,42.54,42.59,42.54,42.58,759400.0,29.1712,29.2055,29.1712,29.1986,759400.0
2012-01-25 15:50:00,42.58,42.59,42.55,42.56,1039200.0,29.1986,29.2055,29.1781,29.1849,1039200.0
2012-01-25 15:55:00,42.56,42.57,42.49,42.5,742700.0,29.1849,29.1918,29.1369,29.1438,742700.0
2012-01-26 09:30:00,42.79,42.81,42.77,42.79,843100.0,29.3426,29.3564,29.3289,29.3426,843100.0
2012-01-26 09:35:00,42.79,42.82,42.77,42.8,777800.0,29.3426,29.3632,29.3289,29.3495,777800.0
2012-01-26 09:40:00,42.8,42.84,42.78,42.81,788000.0,29.3495,29.3769,29.3358,29.3564,788000.0
2012-01-26 09:45:00,42.81,42.84,42.79,42.84,558800.0,29.3564,29.3769,29.3426,29.3769,558800.0
2012-01-26 09:50:00,42.84,42.9,42.81,42.88,759900.0,29.3769,29.4181,29.3564,29.4044,759900.0
2012-01-26 09:55:00,42.88,42.94,42.88,42.94,921600.0,29.4044,29.4455,29.4044,29.4455,921600.0
2012-01-26 10:00:00,42.93,42.94,42.86,42.91,1817700.0,29.4386,29.4455,29.3906,29.4249,1817700.0
2012-01-26 10:05:00,42.91,42.92,42.85,42.85,852300.0,29.4249,29.4318,29.3838,29.3838,852300.0
2012-01-26 10:10:00,42.85,42.88,42.82,42.84,932000.0,29.3838,29.4044,29.3632,29.3769,932000.0
2012-01-26 10:15:00,42.84,42.89,42.84,42.84,401800.0,29.3769,29.4112,29.3769,29.3769,401800.0
2012-01-26 10:20:00,42.84,42.85,42.8,42.8,246200.0,29.3769,29.3838,29.3495,29.3495,246200.0
2012-01-26 10:25:00,42.8,42.83,42.79,42.8,1396100.0,29.3495,29.3701,29.3426,29.3495,1396100.0
2012-01-26 10:30:00,42.8,42.81,42.71,42.72,623400.0,29.3495,29.3564,29.2878,29.2946,623400.0
2012-01-26 10:35:00,42.72,42.72,42.67,42.68,1598900.0,29.2946,29.2946,29.2604,29.2672,1598900.0
2012-01-26 10:40:00,42.68,42.68,42.65,42.66,317400.0,29.2672,29.2672,29.2466,29.2535,317400.0
2012-01-26 10:45:00,42.66,42.68,42.63,42.64,816900.0,29.2535,29.2672,29.2329,29.2398,816900.0
2012-01-26 10:50:00,42.64,42.69,42.63,42.69,314900.0,29.2398,29.2741,29.2329,29.2741,314900.0
2012-01-26 10:55:00,42.7,42.71,42.63,42.64,221800.0,29.2809,29.2878,29.2329,29.2398,221800.0
2012-01-26 11:00:00,42.63,42.67,42.62,42.67,628900.0,29.2329,29.2604,29.2261,29.2604,628900.0
2012-01-26 11:05:00,42.66,42.72,42.65,42.7,1562900.0,29.2535,29.2946,29.2466,29.2809,1562900.0
2012-01-26 11:10:00,42.69,42.77,42.69,42.77,624400.0,29.2741,29.3289,29.2741,29.3289,624400.0
2012-01-26 11:15:00,42.76,42.77,42.73,42.74,200900.0,29.3221,29.3289,29.3015,29.3084,200900.0
2012-01-26 11:20:00,42.75,42.77,42.73,42.75,320800.0,29.3152,29.3289,29.3015,29.3152,320800.0
2012-01-26 11:25:00,42.76,42.77,42.74,42.76,162700.0,29.3221,29.3289,29.3084,29.3221,162700.0
2012-01-26 11:30:00,42.76,42.79,42.75,42.78,319200.0,29.3221,29.3426,29.3152,29.3358,319200.0
2012-01-26 11:35:00,42.78,42.79,42.76,42.77,518200.0,29.3358,29.3426,29.3221,29.3289,518200.0
2012-01-26 11:40:00,42.76,42.77,42.72,42.72,163800.0,29.3221,29.3289,29.2946,29.2946,163800.0
2012-01-26 11:45:00,42.72,42.74,42.71,42.73,648200.0,29.2946,29.3084,29.2878,29.3015,648200.0
2012-01-26 11:50:00,42.72,42.76,42.71,42.74,457600.0,29.2946,29.3221,29.2878,29.3084,457600.0
2012-01-26 11:55:00,42.74,42.75,42.67,42.67,551700.0,29.3084,29.3152,29.2604,29.2604,551700.0
2012-01-26 12:00:00,42.67,42.68,42.63,42.66,345500.0,29.2604,29.2672,29.2329,29.2535,345500.0
2012-01-26 12:05:00,42.66,42.67,42.61,42.63,565900.0,29.2535,29.2604,29.2192,29.2329,565900.0
2012-01-26 12:10:00,42.64,42.68,42.61,42.61,454100.0,29.2398,29.2672,29.2192,29.2192,454100.0
2012-01-26 12:15:00,42.61,42.61,42.51,42.53,175700.0,29.2192,29.2192,29.1506,29.1644,175700.0
2012-01-26 12:20:00,42.53,42.59,42.52,42.56,322100.0,29.1644,29.2055,29.1575,29.1849,322100.0
2012-01-26 12:25:00,42.56,42.56,42.54,42.55,106200.0,29.1849,29.1849,29.1712,29.1781,106200.0
2012-01-26 12:30:00,42.55,42.58,42.54,42.54,84000.0,29.1781,29.1986,29.1712,29.1712,84000.0
2012-01-26 12:35:00,42.54,42.56,42.54,42.56,50000.0,29.1712,29.1849,29.1712,29.1849,50000.0
2012-01-26 12:40:00,42.56,42.59,42.55,42.57,131200.0,29.1849,29.2055,29.1781,29.1918,131200.0
2012-01-26 12:45:00,42.57,42.58,42.54,42.57,131700.0,29.1918,29.1986,29.1712,29.1918,131700.0
2012-01-26 12:50:00,42.58,42.65,42.57,42.64,84100.0,29.1986,29.2466,29.1918,29.2398,84100.0
2012-01-26 12:55:00,42.64,42.65,42.63,42.64,33000.0,29.2398,29.2466,29.2329,29.2398,33000.0
2012-01-26 13:00:00,42.64,42.67,42.64,42.65,46000.0,29.2398,29.2604,29.2398,29.2466,46000.0
2012-01-26 13:05:00,42.65,42.65,42.63,42.63,30400.0,29.2466,29.2466,29.2329,29.2329,30400.0
2012-01-26 13:10:00,42.63,42.67,42.63,42.66,174900.0,29.2329,29.2604,29.2329,29.2535,174900.0
2012-01-26 13:15:00,42.66,42.67,42.64,42.64,73800.0,29.2535,29.2604,29.2398,29.2398,73800.0
2012-01-26 13:20:00,42.64,42.64,42.6,42.61,144100.0,29.2398,29.2398,29.2124,29.2192,144100.0
2012-01-26 13:25:00,42.62,42.63,42.59,42.6,68400.0,29.2261,29.2329,29.2055,29.2124,68400.0
2012-01-26 13:30:00,42.59,42.64,42.56,42.62,2849700.0,29.2055,29.2398,29.1849,29.2261,2849700.0
2012-01-26 13:35:00,42.63,42.64,42.53,42.54,563100.0,29.2329,29.2398,29.1644,29.1712,563100.0
2012-01-26 13:40:00,42.54,42.55,42.46,42.47,260500.0,29.1712,29.1781,29.1164,29.1232,260500.0
2012-01-26 13:45:00,42.48,42.52,42.47,42.5,78900.0,29.1301,29.1575,29.1232,29.1438,78900.0
2012-01-26 13:50:00,42.49,42.52,42.47,42.52,116000.0,29.1369,29.1575,29.1232,29.1575,116000.0
2012-01-26 13:55:00,42.51,42.51,42.48,42.48,55700.0,29.1506,29.1506,29.1301,29.1301,55700.0
2012-01-26 14:00:00,42.48,42.49,42.46,42.47,272500.0,29.1301,29.1369,29.1164,29.1232,272500.0
2012-01-26 14:05:00,42.47,42.47,42.43,42.47,1118100.0,29.1232,29.1232,29.0958,29.1232,1118100.0
2012-01-26 14:10:00,42.47,42.54,42.47,42.51,2794500.0,29.1232,29.1712,29.1232,29.1506,2794500.0
2012-01-26 14:15:00,42.52,42.52,42.43,42.46,178600.0,29.1575,29.1575,29.0958,29.1164,178600.0
2012-01-26 14:20:00,42.46,42.46,42.36,42.39,412500.0,29.1164,29.1164,29.0478,29.0684,412500.0
2012-01-26 14:25:00,42.39,42.44,42.38,42.42,254000.0,29.0684,29.1026,29.0615,29.0889,254000.0
2012-01-26 14:30:00,42.41,42.45,42.41,42.45,124200.0,29.0821,29.1095,29.0821,29.1095,124200.0
2012-01-26 14:35:00,42.44,42.45,42.38,42.39,165500.0,29.1026,29.1095,29.0615,29.0684,165500.0
2012-01-26 14:40:00,42.39,42.41,42.34,42.38,159900.0,29.0684,29.0821,29.0341,29.0615,159900.0
2012-01-26 14:45:00,42.38,42.44,42.38,42.42,95800.0,29.0615,29.1026,29.0615,29.0889,95800.0
2012-01-26 14:50:00,42.43,42.44,42.41,42.42,77100.0,29.0958,29.1026,29.0821,29.0889,77100.0
2012-01-26 14:55:00,42.43,42.43,42.34,42.34,455500.0,29.0958,29.0958,29.0341,29.0341,455500.0
2012-01-26 15:00:00,42.35,42.36,42.29,42.33,205300.0,29.0409,29.0478,28.9998,29.0272,205300.0
2012-01-26 15:05:00,42.33,42.34,42.29,42.32,168200.0,29.0272,29.0341,28.9998,29.0204,168200.0
2012-01-26 15:10:00,42.32,42.37,42.3,42.32,266800.0,29.0204,29.0546,29.0066,29.0204,266800.0
2012-01-26 15:15:00,42.33,42.34,42.27,42.3,506600.0,29.0272,29.0341,28.9861,29.0066,506600.0
2012-01-26 15:20:00,42.3,42.31,42.24,42.26,244200.0,29.0066,29.0135,28.9655,28.9792,244200.0
2012-01-26 15:25:00,42.26,42.28,42.18,42.19,216300.0,28.9792,28.9929,28.9243,28.9312,216300.0
2012-01-26 15:30:00,42.19,42.26,42.18,42.25,506000.0,28.9312,28.9792,28.9243,28.9723,506000.0
2012-01-26 15:35:00,42.25,42.26,42.23,42.26,403800.0,28.9723,28.9792,28.9586,28.9792,403800.0
2012-01-26 15:40:00,42.26,42.31,42.26,42.3,700100.0,28.9792,29.0135,28.9792,29.0066,700100.0
2012-01-26 15:45:00,42.3,42.34,42.29,42.33,465300.0,29.0066,29.0341,28.9998,29.0272,465300.0
2012-01-26 15:50:00,42.33,42.33,42.28,42.28,365100.0,29.0272,29.0272,28.9929,28.9929,365100.0
2012-01-26 15:55:00,42.28,42.34,42.28,42.33,1045900.0,28.9929,29.0341,28.9929,29.0272,1045900.0
2012-01-27 09:30:00,42.35,42.44,42.33,42.43,306600.0,29.0409,29.1026,29.0272,29.0958,306600.0
2012-01-27 09:35:00,42.44,42.49,42.38,42.46,240500.0,29.1026,29.1369,29.0615,29.1164,240500.0
2012-01-27 09:40:00,42.47,42.48,42.44,42.46,132500.0,29.1232,29.1301,29.1026,29.1164,132500.0
2012-01-27 09:45:00,42.46,42.51,42.41,42.43,275000.0,29.1164,29.1506,29.0821,29.0958,275000.0
2012-01-27 09:50:00,42.43,42.47,42.4,42.47,170200.0,29.0958,29.1232,29.0752,29.1232,170200.0
2012-01-27 09:55:00,42.47,42.53,42.44,42.46,265400.0,29.1232,29.1644,29.1026,29.1164,265400.0
2012-01-27 10:00:00,42.47,42.48,42.38,42.38,212500.0,29.1232,29.1301,29.0615,29.0615,212500.0
2012-01-27 10:05:00,42.38,42.42,42.35,42.42,246800.0,29.0615,29.0889,29.0409,29.0889,246800.0
2012-01-27 10:10:00,42.41,42.44,42.35,42.44,262800.0,29.0821,29.1026,29.0409,29.1026,262800.0
2012-01-27 10:15:00,42.44,42.47,42.43,42.43,162000.0,29.1026,29.1232,29.0958,29.0958,162000.0
2012-01-27 10:20:00,42.43,42.52,42.41,42.49,273000.0,29.0958,29.1575,29.0821,29.1369,273000.0
2012-01-27 10:25:00,42.5,42.54,42.46,42.51,91300.0,29.1438,29.1712,29.1164,29.1506,91300.0
2012-01-27 10:30:00,42.51,42.57,42.51,42.51,121200.0,29.1506,29.1918,29.1506,29.1506,121200.0
2012-01-27 10:35:00,42.51,42.51,42.45,42.45,141800.0,29.1506,29.1506,29.1095,29.1095,141800.0
2012-01-27 10:40:00,42.46,42.49,42.43,42.48,145100.0,29.1164,29.1369,29.0958,29.1301,145100.0
2012-01-27 10:45:00,42.48,42.48,42.41,42.45,262100.0,29.1301,29.1301,29.0821,29.1095,262100.0
2012-01-27 10:50:00,42.46,42.47,42.41,42.43,233700.0,29.1164,29.1232,29.0821,29.0958,233700.0
2012-01-27 10:55:00,42.43,42.45,42.36,42.45,257600.0,29.0958,29.1095,29.0478,29.1095,257600.0
2012-01-27 11:00:00,42.46,42.51,42.46,42.48,313200.0,29.1164,29.1506,29.1164,29.1301,313200.0
2012-01-27 11:05:00,42.49,42.53,42.48,42.52,193900.0,29.1369,29.1644,29.1301,29.1575,193900.0
2012-01-27 11:10:00,42.52,42.53,42.49,42.51,129900.0,29.1575,29.1644,29.1369,29.1506,129900.0
2012-01-27 11:15:00,42.51,42.58,42.51,42.57,247800.0,29.1506,29.1986,29.1506,29.1918,247800.0
2012-01-27 11:20:00,42.57,42.58,42.54,42.54,660900.0,29.1918,29.1986,29.1712,29.1712,660900.0
2012-01-27 11:25:00,42.55,42.59,42.54,42.57,232600.0,29.1781,29.2055,29.1712,29.1918,232600.0
2012-01-27 11:30:00,42.58,42.58,42.5,42.51,176300.0,29.1986,29.1986,29.1438,29.1506,176300.0
2012-01-27 11:35:00,42.51,42.51,42.45,42.51,362100.0,29.1506,29.1506,29.1095,29.1506,362100.0
2012-01-27 11:40:00,42.51,42.51,42.45,42.48,305600.0,29.1506,29.1506,29.1095,29.1301,305600.0
2012-01-27 11:45:00,42.48,42.51,42.47,42.49,207000.0,29.1301,29.1506,29.1232,29.1369,207000.0
2012-01-27 11:50:00,42.48,42.49,42.46,42.48,177900.0,29.1301,29.1369,29.1164,29.1301,177900.0
2012-01-27 11:55:00,42.48,42.52,42.47,42.48,277000.0,29.1301,29.1575,29.1232,29.1301,277000.0
2012-01-27 12:00:00,42.49,42.55,42.49,42.5,118500.0,29.1369,29.1781,29.1369,29.1438,118500.0
2012-01-27 12:05:00,42.5,42.51,42.43,42.46,237100.0,29.1438,29.1506,29.0958,29.1164,237100.0
2012-01-27 12:10:00,42.46,42.47,42.43,42.46,135500.0,29.1164,29.1232,29.0958,29.1164,135500.0
2012-01-27 12:15:00,42.47,42.47,42.42,42.47,106000.0,29.1232,29.1232,29.0889,29.1232,106000.0
2012-01-27 12:20:00,42.46,42.48,42.45,42.46,193200.0,29.1164,29.1301,29.1095,29.1164,193200.0
2012-01-27 12:25:00,42.47,42.49,42.46,42.46,72400.0,29.1232,29.1369,29.1164,29.1164,72400.0
2012-01-27 12:30:00,42.46,42.48,42.44,42.48,78600.0,29.1164,29.1301,29.1026,29.1301,78600.0
2012-01-27 12:35:00,42.49,42.51,42.48,42.51,55600.0,29.1369,29.1506,29.1301,29.1506,55600.0
2012-01-27 12:40:00,42.5,42.54,42.5,42.54,198200.0,29.1438,29.1712,29.1438,29.1712,198200.0
2012-01-27 12:45:00,42.54,42.56,42.51,42.54,271700.0,29.1712,29.1849,29.1506,29.1712,271700.0
2012-01-27 12:50:00,42.54,42.54,42.48,42.49,99400.0,29.1712,29.1712,29.1301,29.1369,99400.0
2012-01-27 12:55:00,42.49,42.53,42.41,42.44,346200.0,29.1369,29.1644,29.0821,29.1026,346200.0
2012-01-27 13:00:00,42.44,42.47,42.4,42.45,280400.0,29.1026,29.1232,29.0752,29.1095,280400.0
2012-01-27 13:05:00,42.45,42.47,42.43,42.47,142900.0,29.1095,29.1232,29.0958,29.1232,142900.0
2012-01-27 13:10:00,42.48,42.48,42.43,42.47,106300.0,29.1301,29.1301,29.0958,29.1232,106300.0
2012-01-27 13:15:00,42.46,42.52,42.46,42.49,159800.0,29.1164,29.1575,29.1164,29.1369,159800.0
2012-01-27 13:20:00,42.49,42.51,42.47,42.47,147000.0,29.1369,29.1506,29.1232,29.1232,147000.0
2012-01-27 13:25:00,42.47,42.51,42.47,42.48,110900.0,29.1232,29.1506,29.1232,29.1301,110900.0
2012-01-27 13:30:00,42.48,42.5,42.47,42.49,95700.0,29.1301,29.1438,29.1232,29.1369,95700.0
2012-01-27 13:35:00,42.49,42.55,42.49,42.53,94800.0,29.1369,29.1781,29.1369,29.1644,94800.0
2012-01-27 13:40:00,42.53,42.56,42.52,42.55,60100.0,29.1644,29.1849,29.1575,29.1781,60100.0
2012-01-27 13:45:00,42.55,42.55,42.54,42.54,123900.0,29.1781,29.1781,29.1712,29.1712,123900.0
2012-01-27 13:50:00,42.55,42.56,42.54,42.56,58000.0,29.1781,29.1849,29.1712,29.1849,58000.0
2012-01-27 13:55:00,42.56,42.56,42.53,42.55,117800.0,29.1849,29.1849,29.1644,29.1781,117800.0
2012-01-27 14:00:00,42.56,42.59,42.54,42.55,170100.0,29.1849,29.2055,29.1712,29.1781,170100.0
2012-01-27 14:05:00,42.55,42.55,42.52,42.55,232800.0,29.1781,29.1781,29.1575,29.1781,232800.0
2012-01-27 14:10:00,42.55,42.55,42.52,42.54,115400.0,29.1781,29.1781,29.1575,29.1712,115400.0
2012-01-27 14:15:00,42.53,42.55,42.52,42.54,281600.0,29.1644,29.1781,29.1575,29.1712,281600.0
2012-01-27 14:20:00,42.53,42.55,42.51,42.54,151500.0,29.1644,29.1781,29.1506,29.1712,151500.0
2012-01-27 14:25:00,42.53,42.55,42.52,42.54,333400.0,29.1644,29.1781,29.1575,29.1712,333400.0
2012-01-27 14:30:00,42.54,42.57,42.53,42.54,159800.0,29.1712,29.1918,29.1644,29.1712,159800.0
2012-01-27 14:35:00,42.54,42.58,42.54,42.58,309300.0,29.1712,29.1986,29.1712,29.1986,309300.0
2012-01-27 14:40:00,42.59,42.6,42.56,42.57,279700.0,29.2055,29.2124,29.1849,29.1918,279700.0
2012-01-27 14:45:00,42.58,42.59,42.56,42.59,168800.0,29.1986,29.2055,29.1849,29.2055,168800.0
2012-01-27 14:50:00,42.59,42.6,42.57,42.6,99900.0,29.2055,29.2124,29.1918,29.2124,99900.0
2012-01-27 14:55:00,42.6,42.64,42.59,42.59,197300.0,29.2124,29.2398,29.2055,29.2055,197300.0
2012-01-27 15:00:00,42.59,42.65,42.59,42.64,328900.0,29.2055,29.2466,29.2055,29.2398,328900.0
2012-01-27 15:05:00,42.64,42.66,42.62,42.66,305500.0,29.2398,29.2535,29.2261,29.2535,305500.0
2012-01-27 15:10:00,42.65,42.68,42.65,42.68,846600.0,29.2466,29.2672,29.2466,29.2672,846600.0
2012-01-27 15:15:00,42.67,42.7,42.67,42.7,314300.0,29.2604,29.2809,29.2604,29.2809,314300.0
2012-01-27 15:20:00,42.69,42.73,42.68,42.69,1339700.0,29.2741,29.3015,29.2672,29.2741,1339700.0
2012-01-27 15:25:00,42.69,42.71,42.67,42.68,229300.0,29.2741,29.2878,29.2604,29.2672,229300.0
2012-01-27 15:30:00,42.68,42.69,42.64,42.65,394400.0,29.2672,29.2741,29.2398,29.2466,394400.0
2012-01-27 15:35:00,42.64,42.66,42.63,42.64,276600.0,29.2398,29.2535,29.2329,29.2398,276600.0
2012-01-27 15:40:00,42.64,42.65,42.62,42.64,197900.0,29.2398,29.2466,29.2261,29.2398,197900.0
2012-01-27 15:45:00,42.64,42.65,42.61,42.62,223400.0,29.2398,29.2466,29.2192,29.2261,223400.0
2012-01-27 15:50:00,42.62,42.64,42.61,42.64,225100.0,29.2261,29.2398,29.2192,29.2398,225100.0
2012-01-27 15:55:00,42.64,42.64,42.59,42.6,872300.0,29.2398,29.2398,29.2055,29.2124,872300.0
2012-01-30 09:30:00,41.76,41.78,41.66,41.69,908800.0,28.6363,28.6501,28.5678,28.5883,908800.0
2012-01-30 09:35:00,41.7,41.72,41.64,41.69,643000.0,28.5952,28.6089,28.5541,28.5883,643000.0
2012-01-30 09:40:00,41.7,41.76,41.69,41.74,306300.0,28.5952,28.6363,28.5883,28.6226,306300.0
2012-01-30 09:45:00,41.75,41.76,41.68,41.68,357200.0,28.6295,28.6363,28.5815,28.5815,357200.0
2012-01-30 09:50:00,41.69,41.7,41.62,41.67,487000.0,28.5883,28.5952,28.5403,28.5746,487000.0
2012-01-30 09:55:00,41.68,41.76,41.68,41.74,314600.0,28.5815,28.6363,28.5815,28.6226,314600.0
2012-01-30 10:00:00,41.74,41.76,41.69,41.72,184800.0,28.6226,28.6363,28.5883,28.6089,184800.0
2012-01-30 10:05:00,41.72,41.73,41.64,41.67,334800.0,28.6089,28.6158,28.5541,28.5746,334800.0
2012-01-30 10:10:00,41.68,41.68,41.62,41.64,327500.0,28.5815,28.5815,28.5403,28.5541,327500.0
2012-01-30 10:15:00,41.64,41.69,41.62,41.66,339200.0,28.5541,28.5883,28.5403,28.5678,339200.0
2012-01-30 10:20:00,41.66,41.71,41.64,41.7,139400.0,28.5678,28.6021,28.5541,28.5952,139400.0
2012-01-30 10:25:00,41.7,41.7,41.65,41.66,99900.0,28.5952,28.5952,28.5609,28.5678,99900.0
2012-01-30 10:30:00,41.66,41.73,41.64,41.72,444300.0,28.5678,28.6158,28.5541,28.6089,444300.0
2012-01-30 10:35:00,41.72,41.76,41.71,41.73,419400.0,28.6089,28.6363,28.6021,28.6158,419400.0
2012-01-30 10:40:00,41.73,41.76,41.72,41.74,244600.0,28.6158,28.6363,28.6089,28.6226,244600.0
2012-01-30 10:45:00,41.74,41.8,41.73,41.79,132600.0,28.6226,28.6638,28.6158,28.6569,132600.0
2012-01-30 10:50:00,41.79,41.81,41.78,41.79,75800.0,28.6569,28.6706,28.6501,28.6569,75800.0
2012-01-30 10:55:00,41.79,41.81,41.77,41.81,357100.0,28.6569,28.6706,28.6432,28.6706,357100.0
2012-01-30 11:00:00,41.81,41.91,41.8,41.88,174000.0,28.6706,28.7392,28.6638,28.7186,174000.0
2012-01-30 11:05:00,41.88,41.91,41.87,41.89,107900.0,28.7186,28.7392,28.7118,28.7255,107900.0
2012-01-30 11:10:00,41.89,41.9,41.83,41.85,201000.0,28.7255,28.7323,28.6843,28.6981,201000.0
2012-01-30 11:15:00,41.85,41.86,41.83,41.86,94200.0,28.6981,28.7049,28.6843,28.7049,94200.0
2012-01-30 11:20:00,41.86,41.88,41.85,41.86,52400.0,28.7049,28.7186,28.6981,28.7049,52400.0
2012-01-30 11:25:00,41.86,41.88,41.83,41.84,90900.0,28.7049,28.7186,28.6843,28.6912,90900.0
2012-01-30 11:30:00,41.84,41.85,41.82,41.84,256000.0,28.6912,28.6981,28.6775,28.6912,256000.0
2012-01-30 11:35:00,41.84,41.86,41.84,41.84,55500.0,28.6912,28.7049,28.6912,28.6912,55500.0
2012-01-30 11:40:00,41.86,41.87,41.83,41.84,81800.0,28.7049,28.7118,28.6843,28.6912,81800.0
2012-01-30 11:45:00,41.84,41.85,41.82,41.84,46900.0,28.6912,28.6981,28.6775,28.6912,46900.0
2012-01-30 11:50:00,41.84,41.87,41.83,41.87,94300.0,28.6912,28.7118,28.6843,28.7118,94300.0
2012-01-30 11:55:00,41.87,41.87,41.83,41.86,50700.0,28.7118,28.7118,28.6843,28.7049,50700.0
2012-01-30 12:00:00,41.87,41.89,41.87,41.88,30900.0,28.7118,28.7255,28.7118,28.7186,30900.0
2012-01-30 12:05:00,41.87,41.91,41.87,41.9,68500.0,28.7118,28.7392,28.7118,28.7323,68500.0
2012-01-30 12:10:00,41.91,41.94,41.89,41.9,73100.0,28.7392,28.7598,28.7255,28.7323,73100.0
2012-01-30 12:15:00,41.89,41.94,41.89,41.92,38100.0,28.7255,28.7598,28.7255,28.7461,38100.0
2012-01-30 12:20:00,41.92,41.95,41.9,41.94,44400.0,28.7461,28.7666,28.7323,28.7598,44400.0
2012-01-30 12:25:00,41.95,41.95,41.93,41.94,51900.0,28.7666,28.7666,28.7529,28.7598,51900.0
2012-01-30 12:30:00,41.93,41.95,41.92,41.92,70400.0,28.7529,28.7666,28.7461,28.7461,70400.0
2012-01-30 12:35:00,41.93,41.93,41.87,41.89,148400.0,28.7529,28.7529,28.7118,28.7255,148400.0
2012-01-30 12:40:00,41.89,41.9,41.88,41.88,46900.0,28.7255,28.7323,28.7186,28.7186,46900.0
2012-01-30 12:45:00,41.88,41.88,41.84,41.87,185500.0,28.7186,28.7186,28.6912,28.7118,185500.0
2012-01-30 12:50:00,41.86,41.87,41.85,41.86,32000.0,28.7049,28.7118,28.6981,28.7049,32000.0
2012-01-30 12:55:00,41.86,41.9,41.86,41.89,34900.0,28.7049,28.7323,28.7049,28.7255,34900.0
2012-01-30 13:00:00,41.9,41.91,41.87,41.89,147800.0,28.7323,28.7392,28.7118,28.7255,147800.0
2012-01-30 13:05:00,41.89,41.91,41.87,41.87,83900.0,28.7255,28.7392,28.7118,28.7118,83900.0
2012-01-30 13:10:00,41.87,41.88,41.85,41.87,186800.0,28.7118,28.7186,28.6981,28.7118,186800.0
2012-01-30 13:15:00,41.88,41.88,41.86,41.87,78100.0,28.7186,28.7186,28.7049,28.7118,78100.0
2012-01-30 13:20:00,41.87,41.91,41.86,41.91,64100.0,28.7118,28.7392,28.7049,28.7392,64100.0
2012-01-30 13:25:00,41.9,41.91,41.88,41.91,74700.0,28.7323,28.7392,28.7186,28.7392,74700.0
2012-01-30 13:30:00,41.9,41.94,41.9,41.94,142200.0,28.7323,28.7598,28.7323,28.7598,142200.0
2012-01-30 13:35:00,41.94,41.99,41.92,41.97,198200.0,28.7598,28.7941,28.7461,28.7803,198200.0
2012-01-30 13:40:00,41.97,42.01,41.97,41.99,74200.0,28.7803,28.8078,28.7803,28.7941,74200.0
2012-01-30 13:45:00,42.0,42.04,41.99,42.02,144600.0,28.8009,28.8283,28.7941,28.8146,144600.0
2012-01-30 13:50:00,42.01,42.02,41.98,42.0,108100.0,28.8078,28.8146,28.7872,28.8009,108100.0
2012-01-30 13:55:00,42.0,42.01,41.97,42.0,82500.0,28.8009,28.8078,28.7803,28.8009,82500.0
2012-01-30 14:00:00,42.0,42.01,41.98,41.98,95500.0,28.8009,28.8078,28.7872,28.7872,95500.0
2012-01-30 14:05:00,41.99,42.02,41.98,42.02,77000.0,28.7941,28.8146,28.7872,28.8146,77000.0
2012-01-30 14:10:00,42.01,42.08,42.01,42.04,121400.0,28.8078,28.8558,28.8078,28.8283,121400.0
2012-01-30 14:15:00,42.05,42.08,42.05,42.06,38600.0,28.8352,28.8558,28.8352,28.8421,38600.0
2012-01-30 14:20:00,42.06,42.08,42.04,42.05,51600.0,28.8421,28.8558,28.8283,28.8352,51600.0
2012-01-30 14:25:00,42.05,42.07,42.04,42.05,43300.0,28.8352,28.8489,28.8283,28.8352,43300.0
2012-01-30 14:30:00,42.06,42.07,42.04,42.07,78500.0,28.8421,28.8489,28.8283,28.8489,78500.0
2012-01-30 14:35:00,42.06,42.07,42.05,42.06,33900.0,28.8421,28.8489,28.8352,28.8421,33900.0
2012-01-30 14:40:00,42.06,42.1,42.05,42.1,82800.0,28.8421,28.8695,28.8352,28.8695,82800.0
2012-01-30 14:45:00,42.1,42.12,42.04,42.05,233000.0,28.8695,28.8832,28.8283,28.8352,233000.0
2012-01-30 14:50:00,42.05,42.07,42.03,42.04,143400.0,28.8352,28.8489,28.8215,28.8283,143400.0
2012-01-30 14:55:00,42.04,42.1,42.03,42.07,107700.0,28.8283,28.8695,28.8215,28.8489,107700.0
2012-01-30 15:00:00,42.07,42.07,42.01,42.05,92400.0,28.8489,28.8489,28.8078,28.8352,92400.0
2012-01-30 15:05:00,42.05,42.09,42.04,42.05,89000.0,28.8352,28.8626,28.8283,28.8352,89000.0
2012-01-30 15:10:00,42.06,42.1,42.05,42.09,121100.0,28.8421,28.8695,28.8352,28.8626,121100.0
2012-01-30 15:15:00,42.09,42.12,42.09,42.1,136500.0,28.8626,28.8832,28.8626,28.8695,136500.0
2012-01-30 15:20:00,42.09,42.1,42.07,42.09,64400.0,28.8626,28.8695,28.8489,28.8626,64400.0
2012-01-30 15:25:00,42.09,42.09,42.06,42.08,128600.0,28.8626,28.8626,28.8421,28.8558,128600.0
2012-01-30 15:30:00,42.07,42.1,42.04,42.04,118100.0,28.8489,28.8695,28.8283,28.8283,118100.0
2012-01-30 15:35:00,42.05,42.06,42.01,42.02,218900.0,28.8352,28.8421,28.8078,28.8146,218900.0
2012-01-30 15:40:00,42.03,42.05,42.0,42.02,130400.0,28.8215,28.8352,28.8009,28.8146,130400.0
2012-01-30 15:45:00,42.01,42.05,42.0,42.04,291200.0,28.8078,28.8352,28.8009,28.8283,291200.0
2012-01-30 15:50:00,42.04,42.05,42.0,42.01,469400.0,28.8283,28.8352,28.8009,28.8078,469400.0
2012-01-30 15:55:00,42.02,42.02,41.98,42.0,1092600.0,28.8146,28.8146,28.7872,28.8009,1092600.0
2012-01-31 09:30:00,42.54,42.57,42.49,42.53,1004100.0,29.1712,29.1918,29.1369,29.1644,1004100.0
2012-01-31 09:35:00,42.53,42.58,42.52,42.57,508700.0,29.1644,29.1986,29.1575,29.1918,508700.0
2012-01-31 09:40:00,42.57,42.58,42.4,42.4,488900.0,29.1918,29.1986,29.0752,29.0752,488900.0
2012-01-31 09:45:00,42.4,42.43,42.37,42.37,515000.0,29.0752,29.0958,29.0546,29.0546,515000.0
2012-01-31 09:50:00,42.36,42.39,42.34,42.36,244600.0,29.0478,29.0684,29.0341,29.0478,244600.0
2012-01-31 09:55:00,42.36,42.46,42.35,42.44,329100.0,29.0478,29.1164,29.0409,29.1026,329100.0
2012-01-31 10:00:00,42.44,42.48,42.3,42.41,8978900.0,29.1026,29.1301,29.0066,29.0821,8978900.0
2012-01-31 10:05:00,42.42,42.42,42.33,42.36,1781200.0,29.0889,29.0889,29.0272,29.0478,1781200.0
2012-01-31 10:10:00,42.36,42.45,42.34,42.45,409800.0,29.0478,29.1095,29.0341,29.1095,409800.0
2012-01-31 10:15:00,42.45,42.47,42.41,42.42,555100.0,29.1095,29.1232,29.0821,29.0889,555100.0
2012-01-31 10:20:00,42.42,42.44,42.41,42.44,105100.0,29.0889,29.1026,29.0821,29.1026,105100.0
2012-01-31 10:25:00,42.44,42.46,42.41,42.42,116300.0,29.1026,29.1164,29.0821,29.0889,116300.0
2012-01-31 10:30:00,42.43,42.45,42.39,42.42,104800.0,29.0958,29.1095,29.0684,29.0889,104800.0
2012-01-31 10:35:00,42.43,42.44,42.31,42.32,144100.0,29.0958,29.1026,29.0135,29.0204,144100.0
2012-01-31 10:40:00,42.31,42.34,42.28,42.34,367700.0,29.0135,29.0341,28.9929,29.0341,367700.0
2012-01-31 10:45:00,42.33,42.34,42.2,42.24,536800.0,29.0272,29.0341,28.9381,28.9655,536800.0
2012-01-31 10:50:00,42.23,42.23,42.14,42.18,510400.0,28.9586,28.9586,28.8969,28.9243,510400.0
2012-01-31 10:55:00,42.18,42.21,42.15,42.19,408000.0,28.9243,28.9449,28.9038,28.9312,408000.0
2012-01-31 11:00:00,42.19,42.23,42.19,42.21,124000.0,28.9312,28.9586,28.9312,28.9449,124000.0
2012-01-31 11:05:00,42.21,42.22,42.17,42.19,152900.0,28.9449,28.9518,28.9175,28.9312,152900.0
2012-01-31 11:10:00,42.18,42.18,42.09,42.1,84600.0,28.9243,28.9243,28.8626,28.8695,84600.0
2012-01-31 11:15:00,42.11,42.16,42.1,42.16,134600.0,28.8763,28.9106,28.8695,28.9106,134600.0
2012-01-31 11:20:00,42.16,42.16,42.11,42.14,195200.0,28.9106,28.9106,28.8763,28.8969,195200.0
2012-01-31 11:25:00,42.14,42.17,42.13,42.14,251600.0,28.8969,28.9175,28.8901,28.8969,251600.0
2012-01-31 11:30:00,42.14,42.15,42.11,42.12,111000.0,28.8969,28.9038,28.8763,28.8832,111000.0
2012-01-31 11:35:00,42.13,42.19,42.11,42.18,255500.0,28.8901,28.9312,28.8763,28.9243,255500.0
2012-01-31 11:40:00,42.18,42.23,42.16,42.2,462700.0,28.9243,28.9586,28.9106,28.9381,462700.0
2012-01-31 11:45:00,42.2,42.22,42.14,42.16,174300.0,28.9381,28.9518,28.8969,28.9106,174300.0
2012-01-31 11:50:00,42.16,42.18,42.1,42.12,124300.0,28.9106,28.9243,28.8695,28.8832,124300.0
2012-01-31 11:55:00,42.11,42.16,42.11,42.15,34600.0,28.8763,28.9106,28.8763,28.9038,34600.0
2012-01-31 12:00:00,42.15,42.19,42.14,42.18,69000.0,28.9038,28.9312,28.8969,28.9243,69000.0
2012-01-31 12:05:00,42.18,42.18,42.12,42.16,165900.0,28.9243,28.9243,28.8832,28.9106,165900.0
2012-01-31 12:10:00,42.15,42.18,42.13,42.14,64400.0,28.9038,28.9243,28.8901,28.8969,64400.0
2012-01-31 12:15:00,42.15,42.23,42.14,42.23,101500.0,28.9038,28.9586,28.8969,28.9586,101500.0
2012-01-31 12:20:00,42.23,42.24,42.21,42.21,88800.0,28.9586,28.9655,28.9449,28.9449,88800.0
2012-01-31 12:25:00,42.21,42.24,42.2,42.24,407000.0,28.9449,28.9655,28.9381,28.9655,407000.0
2012-01-31 12:30:00,42.23,42.3,42.23,42.3,460600.0,28.9586,29.0066,28.9586,29.0066,460600.0
2012-01-31 12:35:00,42.29,42.3,42.25,42.25,396900.0,28.9998,29.0066,28.9723,28.9723,396900.0
2012-01-31 12:40:00,42.25,42.26,42.22,42.24,284100.0,28.9723,28.9792,28.9518,28.9655,284100.0
2012-01-31 12:45:00,42.23,42.24,42.22,42.23,317300.0,28.9586,28.9655,28.9518,28.9586,317300.0
2012-01-31 12:50:00,42.24,42.25,42.23,42.23,74100.0,28.9655,28.9723,28.9586,28.9586,74100.0
2012-01-31 12:55:00,42.24,42.24,42.21,42.23,136200.0,28.9655,28.9655,28.9449,28.9586,136200.0
2012-01-31 13:00:00,42.22,42.25,42.22,42.25,143600.0,28.9518,28.9723,28.9518,28.9723,143600.0
2012-01-31 13:05:00,42.25,42.27,42.24,42.27,127000.0,28.9723,28.9861,28.9655,28.9861,127000.0
2012-01-31 13:10:00,42.27,42.28,42.26,42.27,218300.0,28.9861,28.9929,28.9792,28.9861,218300.0
2012-01-31 13:15:00,42.27,42.29,42.26,42.29,79000.0,28.9861,28.9998,28.9792,28.9998,79000.0
2012-01-31 13:20:00,42.29,42.31,42.27,42.3,46900.0,28.9998,29.0135,28.9861,29.0066,46900.0
2012-01-31 13:25:00,42.3,42.32,42.3,42.3,36400.0,29.0066,29.0204,29.0066,29.0066,36400.0
2012-01-31 13:30:00,42.31,42.32,42.27,42.27,169300.0,29.0135,29.0204,28.9861,28.9861,169300.0
2012-01-31 13:35:00,42.28,42.28,42.24,42.24,279900.0,28.9929,28.9929,28.9655,28.9655,279900.0
2012-01-31 13:40:00,42.24,42.26,42.23,42.25,169600.0,28.9655,28.9792,28.9586,28.9723,169600.0
2012-01-31 13:45:00,42.25,42.27,42.22,42.23,159400.0,28.9723,28.9861,28.9518,28.9586,159400.0
2012-01-31 13:50:00,42.23,42.23,42.19,42.22,250800.0,28.9586,28.9586,28.9312,28.9518,250800.0
2012-01-31 13:55:00,42.22,42.24,42.19,42.21,64400.0,28.9518,28.9655,28.9312,28.9449,64400.0
2012-01-31 14:00:00,42.21,42.22,42.18,42.18,164400.0,28.9449,28.9518,28.9243,28.9243,164400.0
2012-01-31 14:05:00,42.19,42.21,42.18,42.19,68400.0,28.9312,28.9449,28.9243,28.9312,68400.0
2012-01-31 14:10:00,42.19,42.27,42.18,42.25,91200.0,28.9312,28.9861,28.9243,28.9723,91200.0
2012-01-31 14:15:00,42.26,42.3,42.25,42.3,259500.0,28.9792,29.0066,28.9723,29.0066,259500.0
2012-01-31 14:20:00,42.3,42.33,42.29,42.3,130900.0,29.0066,29.0272,28.9998,29.0066,130900.0
2012-01-31 14:25:00,42.29,42.34,42.29,42.32,105300.0,28.9998,29.0341,28.9998,29.0204,105300.0
2012-01-31 14:30:00,42.32,42.33,42.3,42.31,110000.0,29.0204,29.0272,29.0066,29.0135,110000.0
2012-01-31 14:35:00,42.32,42.32,42.3,42.32,84400.0,29.0204,29.0204,29.0066,29.0204,84400.0
2012-01-31 14:40:00,42.32,42.33,42.29,42.3,63100.0,29.0204,29.0272,28.9998,29.0066,63100.0
2012-01-31 14:45:00,42.3,42.33,42.28,42.33,242500.0,29.0066,29.0272,28.9929,29.0272,242500.0
2012-01-31 14:50:00,42.33,42.38,42.33,42.38,621400.0,29.0272,29.0615,29.0272,29.0615,621400.0
2012-01-31 14:55:00,42.38,42.4,42.36,42.39,80500.0,29.0615,29.0752,29.0478,29.0684,80500.0
2012-01-31 15:00:00,42.39,42.4,42.34,42.35,369000.0,29.0684,29.0752,29.0341,29.0409,369000.0
2012-01-31 15:05:00,42.34,42.42,42.34,42.41,308400.0,29.0341,29.0889,29.0341,29.0821,308400.0
2012-01-31 15:10:00,42.4,42.43,42.36,42.39,639800.0,29.0752,29.0958,29.0478,29.0684,639800.0
2012-01-31 15:15:00,42.39,42.45,42.38,42.39,355900.0,29.0684,29.1095,29.0615,29.0684,355900.0
2012-01-31 15:20:00,42.39,42.42,42.35,42.37,520400.0,29.0684,29.0889,29.0409,29.0546,520400.0
2012-01-31 15:25:00,42.37,42.38,42.36,42.37,308100.0,29.0546,29.0615,29.0478,29.0546,308100.0
2012-01-31 15:30:00,42.37,42.39,42.31,42.33,284400.0,29.0546,29.0684,29.0135,29.0272,284400.0
2012-01-31 15:35:00,42.32,42.38,42.27,42.33,2219400.0,29.0204,29.0615,28.9861,29.0272,2219400.0
2012-01-31 15:40:00,42.33,42.36,42.3,42.32,250900.0,29.0272,29.0478,29.0066,29.0204,250900.0
2012-01-31 15:45:00,42.32,42.35,42.31,42.32,444000.0,29.0204,29.0409,29.0135,29.0204,444000.0
2012-01-31 15:50:00,42.32,42.32,42.28,42.29,472800.0,29.0204,29.0204,28.9929,28.9998,472800.0
2012-01-31 15:55:00,42.29,42.36,42.28,42.34,1357600.0,28.9998,29.0478,28.9929,29.0341,1357600.0
2012-02-01 09:30:00,42.99,43.08,42.98,43.04,631500.0,29.4798,29.5415,29.4729,29.5141,631500.0
2012-02-01 09:35:00,43.04,43.09,43.0,43.01,306000.0,29.5141,29.5484,29.4867,29.4935,306000.0
2012-02-01 09:40:00,43.01,43.01,42.93,42.96,369500.0,29.4935,29.4935,29.4386,29.4592,369500.0
2012-02-01 09:45:00,42.96,43.0,42.95,42.99,380200.0,29.4592,29.4867,29.4524,29.4798,380200.0
2012-02-01 09:50:00,42.99,43.03,42.96,42.97,216300.0,29.4798,29.5072,29.4592,29.4661,216300.0
2012-02-01 09:55:00,42.96,43.02,42.96,43.01,179200.0,29.4592,29.5004,29.4592,29.4935,179200.0
2012-02-01 10:00:00,43.02,43.07,42.94,43.03,414200.0,29.5004,29.5347,29.4455,29.5072,414200.0
2012-02-01 10:05:00,43.04,43.2,43.03,43.2,507300.0,29.5141,29.6238,29.5072,29.6238,507300.0
2012-02-01 10:10:00,43.2,43.28,43.18,43.26,456400.0,29.6238,29.6787,29.6101,29.6649,456400.0
2012-02-01 10:15:00,43.27,43.27,43.23,43.24,258300.0,29.6718,29.6718,29.6444,29.6512,258300.0
2012-02-01 10:20:00,43.24,43.3,43.23,43.28,254800.0,29.6512,29.6924,29.6444,29.6787,254800.0
2012-02-01 10:25:00,43.29,43.32,43.21,43.23,311900.0,29.6855,29.7061,29.6307,29.6444,311900.0
2012-02-01 10:30:00,43.22,43.24,43.18,43.21,108700.0,29.6375,29.6512,29.6101,29.6307,108700.0
2012-02-01 10:35:00,43.2,43.25,43.2,43.25,141800.0,29.6238,29.6581,29.6238,29.6581,141800.0
2012-02-01 10:40:00,43.25,43.27,43.21,43.24,160600.0,29.6581,29.6718,29.6307,29.6512,160600.0
2012-02-01 10:45:00,43.25,43.28,43.22,43.26,117000.0,29.6581,29.6787,29.6375,29.6649,117000.0
2012-02-01 10:50:00,43.26,43.32,43.25,43.29,466200.0,29.6649,29.7061,29.6581,29.6855,466200.0
2012-02-01 10:55:00,43.3,43.34,43.28,43.34,419700.0,29.6924,29.7198,29.6787,29.7198,419700.0
2012-02-01 11:00:00,43.34,43.37,43.32,43.33,473600.0,29.7198,29.7404,29.7061,29.7129,473600.0
2012-02-01 11:05:00,43.32,43.36,43.31,43.35,421300.0,29.7061,29.7335,29.6992,29.7267,421300.0
2012-02-01 11:10:00,43.35,43.36,43.3,43.33,433500.0,29.7267,29.7335,29.6924,29.7129,433500.0
2012-02-01 11:15:00,43.33,43.33,43.26,43.29,726300.0,29.7129,29.7129,29.6649,29.6855,726300.0
2012-02-01 11:20:00,43.29,43.3,43.26,43.29,795100.0,29.6855,29.6924,29.6649,29.6855,795100.0
2012-02-01 11:25:00,43.29,43.31,43.27,43.3,519100.0,29.6855,29.6992,29.6718,29.6924,519100.0
2012-02-01 11:30:00,43.3,43.33,43.29,43.32,520700.0,29.6924,29.7129,29.6855,29.7061,520700.0
2012-02-01 11:35:00,43.32,43.33,43.29,43.3,414400.0,29.7061,29.7129,29.6855,29.6924,414400.0
2012-02-01 11:40:00,43.31,43.32,43.29,43.3,537100.0,29.6992,29.7061,29.6855,29.6924,537100.0
2012-02-01 11:45:00,43.3,43.34,43.27,43.3,576100.0,29.6924,29.7198,29.6718,29.6924,576100.0
2012-02-01 11:50:00,43.31,43.35,43.3,43.34,392600.0,29.6992,29.7267,29.6924,29.7198,392600.0
2012-02-01 11:55:00,43.34,43.36,43.31,43.33,625400.0,29.7198,29.7335,29.6992,29.7129,625400.0
2012-02-01 12:00:00,43.32,43.35,43.31,43.33,374100.0,29.7061,29.7267,29.6992,29.7129,374100.0
2012-02-01 12:05:00,43.34,43.36,43.33,43.35,373700.0,29.7198,29.7335,29.7129,29.7267,373700.0
2012-02-01 12:10:00,43.35,43.35,43.33,43.35,395900.0,29.7267,29.7267,29.7129,29.7267,395900.0
2012-02-01 12:15:00,43.35,43.39,43.34,43.37,227700.0,29.7267,29.7541,29.7198,29.7404,227700.0
2012-02-01 12:20:00,43.36,43.43,43.36,43.41,354100.0,29.7335,29.7815,29.7335,29.7678,354100.0
2012-02-01 12:25:00,43.41,43.43,43.39,43.41,275600.0,29.7678,29.7815,29.7541,29.7678,275600.0
2012-02-01 12:30:00,43.41,43.44,43.39,43.42,327600.0,29.7678,29.7884,29.7541,29.7747,327600.0
2012-02-01 12:35:00,43.42,43.44,43.41,43.43,418700.0,29.7747,29.7884,29.7678,29.7815,418700.0
2012-02-01 12:40:00,43.43,43.43,43.37,43.4,613200.0,29.7815,29.7815,29.7404,29.7609,613200.0
2012-02-01 12:45:00,43.4,43.41,43.38,43.38,358600.0,29.7609,29.7678,29.7472,29.7472,358600.0
2012-02-01 12:50:00,43.38,43.41,43.37,43.41,494400.0,29.7472,29.7678,29.7404,29.7678,494400.0
2012-02-01 12:55:00,43.41,43.42,43.4,43.42,348100.0,29.7678,29.7747,29.7609,29.7747,348100.0
2012-02-01 13:00:00,43.42,43.44,43.4,43.44,398800.0,29.7747,29.7884,29.7609,29.7884,398800.0
2012-02-01 13:05:00,43.44,43.48,43.43,43.45,743700.0,29.7884,29.8158,29.7815,29.7952,743700.0
2012-02-01 13:10:00,43.45,43.49,43.45,43.48,419000.0,29.7952,29.8227,29.7952,29.8158,419000.0
2012-02-01 13:15:00,43.47,43.51,43.46,43.51,340400.0,29.8089,29.8364,29.8021,29.8364,340400.0
2012-02-01 13:20:00,43.51,43.53,43.47,43.49,473200.0,29.8364,29.8501,29.8089,29.8227,473200.0
2012-02-01 13:25:00,43.49,43.5,43.46,43.47,258000.0,29.8227,29.8295,29.8021,29.8089,258000.0
2012-02-01 13:30:00,43.47,43.48,43.45,43.47,374700.0,29.8089,29.8158,29.7952,29.8089,374700.0
2012-02-01 13:35:00,43.47,43.52,43.46,43.5,298700.0,29.8089,29.8432,29.8021,29.8295,298700.0
2012-02-01 13:40:00,43.5,43.51,43.4,43.41,561400.0,29.8295,29.8364,29.7609,29.7678,561400.0
2012-02-01 13:45:00,43.41,43.45,43.4,43.43,395400.0,29.7678,29.7952,29.7609,29.7815,395400.0
2012-02-01 13:50:00,43.44,43.45,43.39,43.45,1359200.0,29.7884,29.7952,29.7541,29.7952,1359200.0
2012-02-01 13:55:00,43.45,43.45,43.39,43.4,681400.0,29.7952,29.7952,29.7541,29.7609,681400.0
2012-02-01 14:00:00,43.4,43.43,43.39,43.41,387400.0,29.7609,29.7815,29.7541,29.7678,387400.0
2012-02-01 14:05:00,43.41,43.43,43.39,43.39,519600.0,29.7678,29.7815,29.7541,29.7541,519600.0
2012-02-01 14:10:00,43.4,43.43,43.39,43.41,456800.0,29.7609,29.7815,29.7541,29.7678,456800.0
2012-02-01 14:15:00,43.41,43.45,43.4,43.4,516700.0,29.7678,29.7952,29.7609,29.7609,516700.0
2012-02-01 14:20:00,43.41,43.44,43.41,43.43,337200.0,29.7678,29.7884,29.7678,29.7815,337200.0
2012-02-01 14:25:00,43.43,43.45,43.38,43.45,341300.0,29.7815,29.7952,29.7472,29.7952,341300.0
2012-02-01 14:30:00,43.45,43.45,43.4,43.41,346700.0,29.7952,29.7952,29.7609,29.7678,346700.0
2012-02-01 14:35:00,43.41,43.45,43.4,43.43,882300.0,29.7678,29.7952,29.7609,29.7815,882300.0
2012-02-01 14:40:00,43.43,43.44,43.4,43.41,1062500.0,29.7815,29.7884,29.7609,29.7678,1062500.0
2012-02-01 14:45:00,43.41,43.41,43.35,43.37,353200.0,29.7678,29.7678,29.7267,29.7404,353200.0
2012-02-01 14:50:00,43.37,43.42,43.36,43.42,456200.0,29.7404,29.7747,29.7335,29.7747,456200.0
2012-02-01 14:55:00,43.42,43.43,43.39,43.41,417800.0,29.7747,29.7815,29.7541,29.7678,417800.0
2012-02-01 15:00:00,43.41,43.46,43.41,43.44,522000.0,29.7678,29.8021,29.7678,29.7884,522000.0
2012-02-01 15:05:00,43.44,43.46,43.42,43.46,542300.0,29.7884,29.8021,29.7747,29.8021,542300.0
2012-02-01 15:10:00,43.46,43.49,43.44,43.45,512300.0,29.8021,29.8227,29.7884,29.7952,512300.0
2012-02-01 15:15:00,43.45,43.46,43.42,43.45,311500.0,29.7952,29.8021,29.7747,29.7952,311500.0
2012-02-01 15:20:00,43.45,43.46,43.38,43.42,526700.0,29.7952,29.8021,29.7472,29.7747,526700.0
2012-02-01 15:25:00,43.42,43.43,43.39,43.41,330300.0,29.7747,29.7815,29.7541,29.7678,330300.0
2012-02-01 15:30:00,43.4,43.41,43.36,43.37,634000.0,29.7609,29.7678,29.7335,29.7404,634000.0
2012-02-01 15:35:00,43.37,43.39,43.35,43.37,495400.0,29.7404,29.7541,29.7267,29.7404,495400.0
2012-02-01 15:40:00,43.36,43.42,43.36,43.37,1307000.0,29.7335,29.7747,29.7335,29.7404,1307000.0
2012-02-01 15:45:00,43.37,43.4,43.34,43.36,951100.0,29.7404,29.7609,29.7198,29.7335,951100.0
2012-02-01 15:50:00,43.36,43.39,43.28,43.29,815200.0,29.7335,29.7541,29.6787,29.6855,815200.0
2012-02-01 15:55:00,43.29,43.33,43.25,43.3,1545200.0,29.6855,29.7129,29.6581,29.6924,1545200.0
2012-02-02 09:30:00,43.53,43.58,43.52,43.58,2673300.0,29.8501,29.8844,29.8432,29.8844,2673300.0
2012-02-02 09:35:00,43.58,43.59,43.5,43.52,1433800.0,29.8844,29.8912,29.8295,29.8432,1433800.0
2012-02-02 09:40:00,43.52,43.53,43.47,43.5,925600.0,29.8432,29.8501,29.8089,29.8295,925600.0
2012-02-02 09:45:00,43.49,43.53,43.48,43.52,1174400.0,29.8227,29.8501,29.8158,29.8432,1174400.0
2012-02-02 09:50:00,43.52,43.52,43.46,43.48,872000.0,29.8432,29.8432,29.8021,29.8158,872000.0
2012-02-02 09:55:00,43.48,43.56,43.48,43.55,725000.0,29.8158,29.8707,29.8158,29.8638,725000.0
2012-02-02 10:00:00,43.55,43.6,43.53,43.57,1172600.0,29.8638,29.8981,29.8501,29.8775,1172600.0
2012-02-02 10:05:00,43.57,43.63,43.55,43.63,698000.0,29.8775,29.9187,29.8638,29.9187,698000.0
2012-02-02 10:10:00,43.63,43.66,43.6,43.62,618300.0,29.9187,29.9392,29.8981,29.9118,618300.0
2012-02-02 10:15:00,43.62,43.66,43.62,43.65,419900.0,29.9118,29.9392,29.9118,29.9324,419900.0
2012-02-02 10:20:00,43.64,43.66,43.63,43.65,607500.0,29.9255,29.9392,29.9187,29.9324,607500.0
2012-02-02 10:25:00,43.65,43.66,43.61,43.64,898400.0,29.9324,29.9392,29.905,29.9255,898400.0
2012-02-02 10:30:00,43.64,43.65,43.63,43.63,248300.0,29.9255,29.9324,29.9187,29.9187,248300.0
2012-02-02 10:35:00,43.64,43.7,43.64,43.69,780300.0,29.9255,29.9667,29.9255,29.9598,780300.0
2012-02-02 10:40:00,43.69,43.73,43.69,43.72,544900.0,29.9598,29.9872,29.9598,29.9804,544900.0
2012-02-02 10:45:00,43.71,43.76,43.71,43.76,764300.0,29.9735,30.0078,29.9735,30.0078,764300.0
2012-02-02 10:50:00,43.76,43.8,43.76,43.79,1091800.0,30.0078,30.0352,30.0078,30.0284,1091800.0
2012-02-02 10:55:00,43.79,43.81,43.77,43.77,406200.0,30.0284,30.0421,30.0147,30.0147,406200.0
2012-02-02 11:00:00,43.78,43.82,43.77,43.8,388500.0,30.0215,30.049,30.0147,30.0352,388500.0
2012-02-02 11:05:00,43.8,43.81,43.78,43.79,221200.0,30.0352,30.0421,30.0215,30.0284,221200.0
2012-02-02 11:10:00,43.79,43.79,43.74,43.75,239200.0,30.0284,30.0284,29.9941,30.001,239200.0
2012-02-02 11:15:00,43.76,43.76,43.72,43.73,335100.0,30.0078,30.0078,29.9804,29.9872,335100.0
2012-02-02 11:20:00,43.73,43.76,43.72,43.73,283000.0,29.9872,30.0078,29.9804,29.9872,283000.0
2012-02-02 11:25:00,43.73,43.76,43.72,43.73,405900.0,29.9872,30.0078,29.9804,29.9872,405900.0
2012-02-02 11:30:00,43.72,43.73,43.69,43.71,219300.0,29.9804,29.9872,29.9598,29.9735,219300.0
2012-02-02 11:35:00,43.7,43.71,43.62,43.63,467100.0,29.9667,29.9735,29.9118,29.9187,467100.0
2012-02-02 11:40:00,43.63,43.64,43.61,43.63,263900.0,29.9187,29.9255,29.905,29.9187,263900.0
2012-02-02 11:45:00,43.63,43.66,43.61,43.66,189700.0,29.9187,29.9392,29.905,29.9392,189700.0
2012-02-02 11:50:00,43.66,43.69,43.65,43.66,287100.0,29.9392,29.9598,29.9324,29.9392,287100.0
2012-02-02 11:55:00,43.66,43.66,43.63,43.66,133000.0,29.9392,29.9392,29.9187,29.9392,133000.0
2012-02-02 12:00:00,43.66,43.67,43.62,43.63,94300.0,29.9392,29.9461,29.9118,29.9187,94300.0
2012-02-02 12:05:00,43.62,43.65,43.61,43.63,403000.0,29.9118,29.9324,29.905,29.9187,403000.0
2012-02-02 12:10:00,43.63,43.63,43.59,43.59,257900.0,29.9187,29.9187,29.8912,29.8912,257900.0
2012-02-02 12:15:00,43.59,43.59,43.53,43.55,366800.0,29.8912,29.8912,29.8501,29.8638,366800.0
2012-02-02 12:20:00,43.54,43.57,43.52,43.55,368000.0,29.8569,29.8775,29.8432,29.8638,368000.0
2012-02-02 12:25:00,43.54,43.56,43.54,43.56,99900.0,29.8569,29.8707,29.8569,29.8707,99900.0
2012-02-02 12:30:00,43.55,43.56,43.51,43.54,240200.0,29.8638,29.8707,29.8364,29.8569,240200.0
2012-02-02 12:35:00,43.54,43.54,43.44,43.46,109800.0,29.8569,29.8569,29.7884,29.8021,109800.0
2012-02-02 12:40:00,43.46,43.48,43.45,43.47,142900.0,29.8021,29.8158,29.7952,29.8089,142900.0
2012-02-02 12:45:00,43.47,43.52,43.47,43.52,95500.0,29.8089,29.8432,29.8089,29.8432,95500.0
2012-02-02 12:50:00,43.52,43.52,43.5,43.5,171500.0,29.8432,29.8432,29.8295,29.8295,171500.0
2012-02-02 12:55:00,43.51,43.54,43.5,43.53,128400.0,29.8364,29.8569,29.8295,29.8501,128400.0
2012-02-02 13:00:00,43.54,43.54,43.48,43.49,163200.0,29.8569,29.8569,29.8158,29.8227,163200.0
2012-02-02 13:05:00,43.49,43.52,43.47,43.52,461200.0,29.8227,29.8432,29.8089,29.8432,461200.0
2012-02-02 13:10:00,43.52,43.54,43.51,43.51,106200.0,29.8432,29.8569,29.8364,29.8364,106200.0
2012-02-02 13:15:00,43.52,43.53,43.51,43.53,127700.0,29.8432,29.8501,29.8364,29.8501,127700.0
2012-02-02 13:20:00,43.53,43.53,43.5,43.5,92500.0,29.8501,29.8501,29.8295,29.8295,92500.0
2012-02-02 13:25:00,43.5,43.51,43.47,43.49,224500.0,29.8295,29.8364,29.8089,29.8227,224500.0
2012-02-02 13:30:00,43.49,43.52,43.46,43.52,202600.0,29.8227,29.8432,29.8021,29.8432,202600.0
2012-02-02 13:35:00,43.51,43.52,43.51,43.51,69000.0,29.8364,29.8432,29.8364,29.8364,69000.0
2012-02-02 13:40:00,43.51,43.54,43.5,43.52,236300.0,29.8364,29.8569,29.8295,29.8432,236300.0
2012-02-02 13:45:00,43.52,43.57,43.52,43.56,87800.0,29.8432,29.8775,29.8432,29.8707,87800.0
2012-02-02 13:50:00,43.56,43.57,43.54,43.55,118300.0,29.8707,29.8775,29.8569,29.8638,118300.0
2012-02-02 13:55:00,43.56,43.59,43.54,43.54,74000.0,29.8707,29.8912,29.8569,29.8569,74000.0
2012-02-02 14:00:00,43.55,43.56,43.53,43.55,38200.0,29.8638,29.8707,29.8501,29.8638,38200.0
2012-02-02 14:05:00,43.54,43.57,43.54,43.55,182400.0,29.8569,29.8775,29.8569,29.8638,182400.0
2012-02-02 14:10:00,43.55,43.56,43.54,43.56,58500.0,29.8638,29.8707,29.8569,29.8707,58500.0
2012-02-02 14:15:00,43.56,43.56,43.52,43.54,112500.0,29.8707,29.8707,29.8432,29.8569,112500.0
2012-02-02 14:20:00,43.54,43.56,43.51,43.56,149300.0,29.8569,29.8707,29.8364,29.8707,149300.0
2012-02-02 14:25:00,43.55,43.56,43.53,43.55,92600.0,29.8638,29.8707,29.8501,29.8638,92600.0
2012-02-02 14:30:00,43.55,43.58,43.54,43.58,97500.0,29.8638,29.8844,29.8569,29.8844,97500.0
2012-02-02 14:35:00,43.58,43.58,43.56,43.56,98400.0,29.8844,29.8844,29.8707,29.8707,98400.0
2012-02-02 14:40:00,43.57,43.57,43.53,43.55,402800.0,29.8775,29.8775,29.8501,29.8638,402800.0
2012-02-02 14:45:00,43.54,43.56,43.51,43.53,271700.0,29.8569,29.8707,29.8364,29.8501,271700.0
2012-02-02 14:50:00,43.53,43.53,43.49,43.52,360600.0,29.8501,29.8501,29.8227,29.8432,360600.0
2012-02-02 14:55:00,43.52,43.54,43.51,43.53,187200.0,29.8432,29.8569,29.8364,29.8501,187200.0
2012-02-02 15:00:00,43.52,43.55,43.5,43.52,115000.0,29.8432,29.8638,29.8295,29.8432,115000.0
2012-02-02 15:05:00,43.51,43.54,43.51,43.52,146500.0,29.8364,29.8569,29.8364,29.8432,146500.0
2012-02-02 15:10:00,43.52,43.54,43.5,43.53,276900.0,29.8432,29.8569,29.8295,29.8501,276900.0
2012-02-02 15:15:00,43.53,43.53,43.5,43.51,163300.0,29.8501,29.8501,29.8295,29.8364,163300.0
2012-02-02 15:20:00,43.5,43.53,43.49,43.53,237300.0,29.8295,29.8501,29.8227,29.8501,237300.0
2012-02-02 15:25:00,43.53,43.54,43.51,43.52,124700.0,29.8501,29.8569,29.8364,29.8432,124700.0
2012-02-02 15:30:00,43.51,43.53,43.5,43.51,214900.0,29.8364,29.8501,29.8295,29.8364,214900.0
2012-02-02 15:35:00,43.51,43.54,43.5,43.53,362300.0,29.8364,29.8569,29.8295,29.8501,362300.0
2012-02-02 15:40:00,43.52,43.56,43.51,43.55,321400.0,29.8432,29.8707,29.8364,29.8638,321400.0
2012-02-02 15:45:00,43.53,43.54,43.5,43.51,148100.0,29.8501,29.8569,29.8295,29.8364,148100.0
2012-02-02 15:50:00,43.51,43.51,43.46,43.49,301800.0,29.8364,29.8364,29.8021,29.8227,301800.0
2012-02-02 15:55:00,43.48,43.52,43.47,43.49,620400.0,29.8158,29.8432,29.8089,29.8227,620400.0
2012-02-03 09:30:00,44.04,44.04,43.91,43.96,1018800.0,30.1998,30.1998,30.1107,30.145,1018800.0
2012-02-03 09:35:00,43.96,43.96,43.89,43.91,403800.0,30.145,30.145,30.097,30.1107,403800.0
2012-02-03 09:40:00,43.91,43.92,43.83,43.84,533500.0,30.1107,30.1175,30.0558,30.0627,533500.0
2012-02-03 09:45:00,43.85,43.87,43.81,43.87,415200.0,30.0695,30.0832,30.0421,30.0832,415200.0
2012-02-03 09:50:00,43.87,43.92,43.86,43.89,347500.0,30.0832,30.1175,30.0764,30.097,347500.0
2012-02-03 09:55:00,43.88,43.91,43.86,43.88,529500.0,30.0901,30.1107,30.0764,30.0901,529500.0
2012-02-03 10:00:00,43.88,43.98,43.88,43.92,745900.0,30.0901,30.1587,30.0901,30.1175,745900.0
2012-02-03 10:05:00,43.92,43.99,43.9,43.99,208700.0,30.1175,30.1655,30.1038,30.1655,208700.0
2012-02-03 10:10:00,43.99,44.01,43.96,43.99,446600.0,30.1655,30.1792,30.145,30.1655,446600.0
2012-02-03 10:15:00,43.99,44.05,43.98,44.0,337000.0,30.1655,30.2067,30.1587,30.1724,337000.0
2012-02-03 10:20:00,44.01,44.04,44.0,44.01,272200.0,30.1792,30.1998,30.1724,30.1792,272200.0
2012-02-03 10:25:00,44.0,44.01,43.94,43.96,523100.0,30.1724,30.1792,30.1312,30.145,523100.0
2012-02-03 10:30:00,43.97,44.0,43.96,43.99,368100.0,30.1518,30.1724,30.145,30.1655,368100.0
2012-02-03 10:35:00,43.99,44.02,43.98,44.01,249100.0,30.1655,30.1861,30.1587,30.1792,249100.0
2012-02-03 10:40:00,44.01,44.02,43.97,43.99,368900.0,30.1792,30.1861,30.1518,30.1655,368900.0
2012-02-03 10:45:00,44.0,44.0,43.97,44.0,136100.0,30.1724,30.1724,30.1518,30.1724,136100.0
2012-02-03 10:50:00,43.99,44.02,43.99,44.01,177000.0,30.1655,30.1861,30.1655,30.1792,177000.0
2012-02-03 10:55:00,44.0,44.04,44.0,44.03,255400.0,30.1724,30.1998,30.1724,30.193,255400.0
2012-02-03 11:00:00,44.03,44.03,43.99,44.01,283000.0,30.193,30.193,30.1655,30.1792,283000.0
2012-02-03 11:05:00,44.0,44.01,43.98,44.0,144500.0,30.1724,30.1792,30.1587,30.1724,144500.0
2012-02-03 11:10:00,44.0,44.03,43.99,44.02,197000.0,30.1724,30.193,30.1655,30.1861,197000.0
2012-02-03 11:15:00,44.03,44.06,44.02,44.05,235800.0,30.193,30.2135,30.1861,30.2067,235800.0
2012-02-03 11:20:00,44.06,44.1,44.05,44.09,170800.0,30.2135,30.241,30.2067,30.2341,170800.0
2012-02-03 11:25:00,44.1,44.11,44.09,44.11,157600.0,30.241,30.2478,30.2341,30.2478,157600.0
2012-02-03 11:30:00,44.1,44.11,44.1,44.1,174300.0,30.241,30.2478,30.241,30.241,174300.0
2012-02-03 11:35:00,44.1,44.11,44.08,44.09,636100.0,30.241,30.2478,30.2272,30.2341,636100.0
2012-02-03 11:40:00,44.09,44.1,44.06,44.09,171300.0,30.2341,30.241,30.2135,30.2341,171300.0
2012-02-03 11:45:00,44.09,44.12,44.09,44.12,148400.0,30.2341,30.2547,30.2341,30.2547,148400.0
2012-02-03 11:50:00,44.12,44.13,44.1,44.11,153900.0,30.2547,30.2615,30.241,30.2478,153900.0
2012-02-03 11:55:00,44.11,44.13,44.07,44.08,439400.0,30.2478,30.2615,30.2204,30.2272,439400.0
2012-02-03 12:00:00,44.08,44.13,44.06,44.13,690500.0,30.2272,30.2615,30.2135,30.2615,690500.0
2012-02-03 12:05:00,44.13,44.15,44.12,44.15,452600.0,30.2615,30.2752,30.2547,30.2752,452600.0
2012-02-03 12:10:00,44.15,44.16,44.13,44.13,394300.0,30.2752,30.2821,30.2615,30.2615,394300.0
2012-02-03 12:15:00,44.14,44.15,44.11,44.12,537700.0,30.2684,30.2752,30.2478,30.2547,537700.0
2012-02-03 12:20:00,44.12,44.17,44.11,44.16,905300.0,30.2547,30.289,30.2478,30.2821,905300.0
2012-02-03 12:25:00,44.16,44.19,44.16,44.18,653100.0,30.2821,30.3027,30.2821,30.2958,653100.0
2012-02-03 12:30:00,44.18,44.2,44.17,44.19,441400.0,30.2958,30.3095,30.289,30.3027,441400.0
2012-02-03 12:35:00,44.19,44.2,44.16,44.18,787500.0,30.3027,30.3095,30.2821,30.2958,787500.0
2012-02-03 12:40:00,44.19,44.25,44.19,44.24,335900.0,30.3027,30.3438,30.3027,30.337,335900.0
2012-02-03 12:45:00,44.24,44.26,44.23,44.23,411700.0,30.337,30.3507,30.3301,30.3301,411700.0
2012-02-03 12:50:00,44.23,44.25,44.22,44.23,189100.0,30.3301,30.3438,30.3232,30.3301,189100.0
2012-02-03 12:55:00,44.23,44.24,44.2,44.21,219500.0,30.3301,30.337,30.3095,30.3164,219500.0
2012-02-03 13:00:00,44.21,44.24,44.2,44.23,169200.0,30.3164,30.337,30.3095,30.3301,169200.0
2012-02-03 13:05:00,44.23,44.23,44.19,44.23,104800.0,30.3301,30.3301,30.3027,30.3301,104800.0
2012-02-03 13:10:00,44.22,44.24,44.2,44.22,178500.0,30.3232,30.337,30.3095,30.3232,178500.0
2012-02-03 13:15:00,44.22,44.24,44.2,44.21,120000.0,30.3232,30.337,30.3095,30.3164,120000.0
2012-02-03 13:20:00,44.2,44.22,44.2,44.2,165500.0,30.3095,30.3232,30.3095,30.3095,165500.0
2012-02-03 13:25:00,44.2,44.22,44.19,44.21,165400.0,30.3095,30.3232,30.3027,30.3164,165400.0
2012-02-03 13:30:00,44.21,44.21,44.18,44.18,241200.0,30.3164,30.3164,30.2958,30.2958,241200.0
2012-02-03 13:35:00,44.18,44.19,44.15,44.18,383800.0,30.2958,30.3027,30.2752,30.2958,383800.0
2012-02-03 13:40:00,44.18,44.18,44.13,44.15,245200.0,30.2958,30.2958,30.2615,30.2752,245200.0
2012-02-03 13:45:00,44.15,44.15,44.12,44.14,190300.0,30.2752,30.2752,30.2547,30.2684,190300.0
2012-02-03 13:50:00,44.13,44.15,44.13,44.15,90500.0,30.2615,30.2752,30.2615,30.2752,90500.0
2012-02-03 13:55:00,44.15,44.15,44.12,44.13,210600.0,30.2752,30.2752,30.2547,30.2615,210600.0
2012-02-03 14:00:00,44.13,44.17,44.12,44.16,318800.0,30.2615,30.289,30.2547,30.2821,318800.0
2012-02-03 14:05:00,44.15,44.16,44.14,44.16,158700.0,30.2752,30.2821,30.2684,30.2821,158700.0
2012-02-03 14:10:00,44.16,44.17,44.15,44.17,213000.0,30.2821,30.289,30.2752,30.289,213000.0
2012-02-03 14:15:00,44.17,44.22,44.15,44.21,1616800.0,30.289,30.3232,30.2752,30.3164,1616800.0
2012-02-03 14:20:00,44.22,44.24,44.21,44.22,162600.0,30.3232,30.337,30.3164,30.3232,162600.0
2012-02-03 14:25:00,44.22,44.24,44.19,44.21,215400.0,30.3232,30.337,30.3027,30.3164,215400.0
2012-02-03 14:30:00,44.21,44.21,44.18,44.19,90900.0,30.3164,30.3164,30.2958,30.3027,90900.0
2012-02-03 14:35:00,44.19,44.22,44.19,44.19,175400.0,30.3027,30.3232,30.3027,30.3027,175400.0
2012-02-03 14:40:00,44.2,44.22,44.19,44.21,125900.0,30.3095,30.3232,30.3027,30.3164,125900.0
2012-02-03 14:45:00,44.21,44.22,44.19,44.22,142800.0,30.3164,30.3232,30.3027,30.3232,142800.0
2012-02-03 14:50:00,44.21,44.22,44.19,44.19,245100.0,30.3164,30.3232,30.3027,30.3027,245100.0
2012-02-03 14:55:00,44.19,44.22,44.18,44.21,513500.0,30.3027,30.3232,30.2958,30.3164,513500.0
2012-02-03 15:00:00,44.22,44.22,44.17,44.18,475600.0,30.3232,30.3232,30.289,30.2958,475600.0
2012-02-03 15:05:00,44.17,44.21,44.17,44.19,270400.0,30.289,30.3164,30.289,30.3027,270400.0
2012-02-03 15:10:00,44.19,44.2,44.17,44.19,255400.0,30.3027,30.3095,30.289,30.3027,255400.0
2012-02-03 15:15:00,44.19,44.19,44.15,44.17,221600.0,30.3027,30.3027,30.2752,30.289,221600.0
2012-02-03 15:20:00,44.16,44.17,44.14,44.16,338300.0,30.2821,30.289,30.2684,30.2821,338300.0
2012-02-03 15:25:00,44.15,44.16,44.13,44.15,364800.0,30.2752,30.2821,30.2615,30.2752,364800.0
2012-02-03 15:30:00,44.15,44.17,44.14,44.14,461200.0,30.2752,30.289,30.2684,30.2684,461200.0
2012-02-03 15:35:00,44.14,44.15,44.11,44.14,407500.0,30.2684,30.2752,30.2478,30.2684,407500.0
2012-02-03 15:40:00,44.13,44.14,44.1,44.1,599700.0,30.2615,30.2684,30.241,30.241,599700.0
2012-02-03 15:45:00,44.1,44.15,44.1,44.15,264200.0,30.241,30.2752,30.241,30.2752,264200.0
2012-02-03 15:50:00,44.15,44.16,44.14,44.14,310500.0,30.2752,30.2821,30.2684,30.2684,310500.0
2012-02-03 15:55:00,44.14,44.22,44.14,44.2,1558000.0,30.2684,30.3232,30.2684,30.3095,1558000.0
2012-02-06 09:30:00,43.61,43.63,43.56,43.58,501400.0,29.905,29.9187,29.8707,29.8844,501400.0
2012-02-06 09:35:00,43.57,43.66,43.55,43.64,517600.0,29.8775,29.9392,29.8638,29.9255,517600.0
2012-02-06 09:40:00,43.64,43.65,43.58,43.6,218900.0,29.9255,29.9324,29.8844,29.8981,218900.0
2012-02-06 09:45:00,43.59,43.68,43.59,43.68,447300.0,29.8912,29.953,29.8912,29.953,447300.0
2012-02-06 09:50:00,43.69,43.72,43.67,43.7,353100.0,29.9598,29.9804,29.9461,29.9667,353100.0
2012-02-06 09:55:00,43.69,43.7,43.65,43.66,327800.0,29.9598,29.9667,29.9324,29.9392,327800.0
2012-02-06 10:00:00,43.66,43.72,43.66,43.71,469800.0,29.9392,29.9804,29.9392,29.9735,469800.0
2012-02-06 10:05:00,43.72,43.75,43.69,43.69,368000.0,29.9804,30.001,29.9598,29.9598,368000.0
2012-02-06 10:10:00,43.69,43.74,43.69,43.72,366400.0,29.9598,29.9941,29.9598,29.9804,366400.0
2012-02-06 10:15:00,43.71,43.74,43.69,43.7,322000.0,29.9735,29.9941,29.9598,29.9667,322000.0
2012-02-06 10:20:00,43.7,43.71,43.68,43.7,179400.0,29.9667,29.9735,29.953,29.9667,179400.0
2012-02-06 10:25:00,43.7,43.73,43.69,43.69,264300.0,29.9667,29.9872,29.9598,29.9598,264300.0
2012-02-06 10:30:00,43.69,43.71,43.68,43.69,85800.0,29.9598,29.9735,29.953,29.9598,85800.0
2012-02-06 10:35:00,43.69,43.71,43.66,43.68,97700.0,29.9598,29.9735,29.9392,29.953,97700.0
2012-02-06 10:40:00,43.68,43.68,43.63,43.63,130300.0,29.953,29.953,29.9187,29.9187,130300.0
2012-02-06 10:45:00,43.63,43.68,43.62,43.65,157100.0,29.9187,29.953,29.9118,29.9324,157100.0
2012-02-06 10:50:00,43.66,43.69,43.62,43.66,133200.0,29.9392,29.9598,29.9118,29.9392,133200.0
2012-02-06 10:55:00,43.66,43.71,43.65,43.71,87300.0,29.9392,29.9735,29.9324,29.9735,87300.0
2012-02-06 11:00:00,43.71,43.72,43.66,43.7,176300.0,29.9735,29.9804,29.9392,29.9667,176300.0
2012-02-06 11:05:00,43.7,43.78,43.69,43.76,173800.0,29.9667,30.0215,29.9598,30.0078,173800.0
2012-02-06 11:10:00,43.76,43.8,43.75,43.75,202100.0,30.0078,30.0352,30.001,30.001,202100.0
2012-02-06 11:15:00,43.75,43.78,43.74,43.77,193700.0,30.001,30.0215,29.9941,30.0147,193700.0
2012-02-06 11:20:00,43.78,43.79,43.73,43.75,122000.0,30.0215,30.0284,29.9872,30.001,122000.0
2012-02-06 11:25:00,43.74,43.75,43.72,43.75,108000.0,29.9941,30.001,29.9804,30.001,108000.0
2012-02-06 11:30:00,43.75,43.76,43.72,43.72,179600.0,30.001,30.0078,29.9804,29.9804,179600.0
2012-02-06 11:35:00,43.72,43.73,43.69,43.69,111800.0,29.9804,29.9872,29.9598,29.9598,111800.0
2012-02-06 11:40:00,43.7,43.72,43.68,43.72,173900.0,29.9667,29.9804,29.953,29.9804,173900.0
2012-02-06 11:45:00,43.73,43.74,43.7,43.71,126500.0,29.9872,29.9941,29.9667,29.9735,126500.0
2012-02-06 11:50:00,43.7,43.71,43.66,43.67,259000.0,29.9667,29.9735,29.9392,29.9461,259000.0
2012-02-06 11:55:00,43.66,43.73,43.65,43.72,199900.0,29.9392,29.9872,29.9324,29.9804,199900.0
2012-02-06 12:00:00,43.72,43.75,43.7,43.71,352900.0,29.9804,30.001,29.9667,29.9735,352900.0
2012-02-06 12:05:00,43.71,43.71,43.65,43.66,99100.0,29.9735,29.9735,29.9324,29.9392,99100.0
2012-02-06 12:10:00,43.67,43.67,43.64,43.66,115800.0,29.9461,29.9461,29.9255,29.9392,115800.0
2012-02-06 12:15:00,43.66,43.69,43.66,43.67,80600.0,29.9392,29.9598,29.9392,29.9461,80600.0
2012-02-06 12:20:00,43.68,43.7,43.66,43.68,168900.0,29.953,29.9667,29.9392,29.953,168900.0
2012-02-06 12:25:00,43.68,43.68,43.65,43.66,53700.0,29.953,29.953,29.9324,29.9392,53700.0
2012-02-06 12:30:00,43.66,43.72,43.65,43.71,92700.0,29.9392,29.9804,29.9324,29.9735,92700.0
2012-02-06 12:35:00,43.71,43.75,43.69,43.74,646100.0,29.9735,30.001,29.9598,29.9941,646100.0
2012-02-06 12:40:00,43.73,43.74,43.72,43.73,1453200.0,29.9872,29.9941,29.9804,29.9872,1453200.0
2012-02-06 12:45:00,43.74,43.75,43.73,43.73,407900.0,29.9941,30.001,29.9872,29.9872,407900.0
2012-02-06 12:50:00,43.74,43.75,43.73,43.73,137900.0,29.9941,30.001,29.9872,29.9872,137900.0
2012-02-06 12:55:00,43.73,43.76,43.73,43.74,145700.0,29.9872,30.0078,29.9872,29.9941,145700.0
2012-02-06 13:00:00,43.74,43.75,43.73,43.74,349500.0,29.9941,30.001,29.9872,29.9941,349500.0
2012-02-06 13:05:00,43.74,43.75,43.72,43.73,677400.0,29.9941,30.001,29.9804,29.9872,677400.0
2012-02-06 13:10:00,43.74,43.75,43.72,43.72,366300.0,29.9941,30.001,29.9804,29.9804,366300.0
2012-02-06 13:15:00,43.72,43.74,43.72,43.74,449400.0,29.9804,29.9941,29.9804,29.9941,449400.0
2012-02-06 13:20:00,43.73,43.74,43.7,43.71,707200.0,29.9872,29.9941,29.9667,29.9735,707200.0
2012-02-06 13:25:00,43.72,43.72,43.7,43.71,166800.0,29.9804,29.9804,29.9667,29.9735,166800.0
2012-02-06 13:30:00,43.71,43.74,43.7,43.73,193900.0,29.9735,29.9941,29.9667,29.9872,193900.0
2012-02-06 13:35:00,43.73,43.73,43.67,43.68,257900.0,29.9872,29.9872,29.9461,29.953,257900.0
2012-02-06 13:40:00,43.67,43.68,43.65,43.66,127900.0,29.9461,29.953,29.9324,29.9392,127900.0
2012-02-06 13:45:00,43.66,43.68,43.64,43.67,111600.0,29.9392,29.953,29.9255,29.9461,111600.0
2012-02-06 13:50:00,43.67,43.67,43.64,43.67,139900.0,29.9461,29.9461,29.9255,29.9461,139900.0
2012-02-06 13:55:00,43.66,43.67,43.65,43.65,60300.0,29.9392,29.9461,29.9324,29.9324,60300.0
2012-02-06 14:00:00,43.65,43.68,43.65,43.67,68000.0,29.9324,29.953,29.9324,29.9461,68000.0
2012-02-06 14:05:00,43.68,43.69,43.66,43.67,232600.0,29.953,29.9598,29.9392,29.9461,232600.0
2012-02-06 14:10:00,43.68,43.71,43.67,43.7,57900.0,29.953,29.9735,29.9461,29.9667,57900.0
2012-02-06 14:15:00,43.71,43.71,43.67,43.68,45800.0,29.9735,29.9735,29.9461,29.953,45800.0
2012-02-06 14:20:00,43.68,43.7,43.67,43.7,42300.0,29.953,29.9667,29.9461,29.9667,42300.0
2012-02-06 14:25:00,43.7,43.71,43.67,43.7,78500.0,29.9667,29.9735,29.9461,29.9667,78500.0
2012-02-06 14:30:00,43.71,43.71,43.7,43.71,103200.0,29.9735,29.9735,29.9667,29.9735,103200.0
2012-02-06 14:35:00,43.7,43.73,43.7,43.73,133400.0,29.9667,29.9872,29.9667,29.9872,133400.0
2012-02-06 14:40:00,43.73,43.73,43.69,43.71,123500.0,29.9872,29.9872,29.9598,29.9735,123500.0
2012-02-06 14:45:00,43.72,43.72,43.68,43.71,89400.0,29.9804,29.9804,29.953,29.9735,89400.0
2012-02-06 14:50:00,43.71,43.72,43.69,43.72,93500.0,29.9735,29.9804,29.9598,29.9804,93500.0
2012-02-06 14:55:00,43.72,43.73,43.71,43.72,223000.0,29.9804,29.9872,29.9735,29.9804,223000.0
2012-02-06 15:00:00,43.71,43.74,43.71,43.74,147900.0,29.9735,29.9941,29.9735,29.9941,147900.0
2012-02-06 15:05:00,43.74,43.76,43.73,43.75,241500.0,29.9941,30.0078,29.9872,30.001,241500.0
2012-02-06 15:10:00,43.75,43.76,43.73,43.74,173500.0,30.001,30.0078,29.9872,29.9941,173500.0
2012-02-06 15:15:00,43.74,43.78,43.73,43.78,414000.0,29.9941,30.0215,29.9872,30.0215,414000.0
2012-02-06 15:20:00,43.77,43.78,43.75,43.76,609800.0,30.0147,30.0215,30.001,30.0078,609800.0
2012-02-06 15:25:00,43.76,43.79,43.76,43.78,453100.0,30.0078,30.0284,30.0078,30.0215,453100.0
2012-02-06 15:30:00,43.77,43.78,43.75,43.77,429900.0,30.0147,30.0215,30.001,30.0147,429900.0
2012-02-06 15:35:00,43.77,43.77,43.73,43.75,310100.0,30.0147,30.0147,29.9872,30.001,310100.0
2012-02-06 15:40:00,43.75,43.8,43.74,43.8,273500.0,30.001,30.0352,29.9941,30.0352,273500.0
2012-02-06 15:45:00,43.8,43.8,43.75,43.77,253400.0,30.0352,30.0352,30.001,30.0147,253400.0
2012-02-06 15:50:00,43.77,43.79,43.74,43.76,243600.0,30.0147,30.0284,29.9941,30.0078,243600.0
2012-02-06 15:55:00,43.76,43.82,43.75,43.8,1091300.0,30.0078,30.049,30.001,30.0352,1091300.0
2012-02-07 09:30:00,43.62,43.7,43.61,43.63,689900.0,29.9118,29.9667,29.905,29.9187,689900.0
2012-02-07 09:35:00,43.63,43.65,43.58,43.58,345100.0,29.9187,29.9324,29.8844,29.8844,345100.0
2012-02-07 09:40:00,43.57,43.62,43.57,43.6,399700.0,29.8775,29.9118,29.8775,29.8981,399700.0
2012-02-07 09:45:00,43.59,43.6,43.52,43.54,540500.0,29.8912,29.8981,29.8432,29.8569,540500.0
2012-02-07 09:50:00,43.54,43.55,43.47,43.5,286400.0,29.8569,29.8638,29.8089,29.8295,286400.0
2012-02-07 09:55:00,43.49,43.5,43.45,43.5,239700.0,29.8227,29.8295,29.7952,29.8295,239700.0
2012-02-07 10:00:00,43.5,43.53,43.39,43.4,433800.0,29.8295,29.8501,29.7541,29.7609,433800.0
2012-02-07 10:05:00,43.4,43.44,43.37,43.44,318300.0,29.7609,29.7884,29.7404,29.7884,318300.0
2012-02-07 10:10:00,43.45,43.53,43.41,43.52,192100.0,29.7952,29.8501,29.7678,29.8432,192100.0
2012-02-07 10:15:00,43.51,43.55,43.51,43.53,250700.0,29.8364,29.8638,29.8364,29.8501,250700.0
2012-02-07 10:20:00,43.54,43.6,43.52,43.59,364600.0,29.8569,29.8981,29.8432,29.8912,364600.0
2012-02-07 10:25:00,43.59,43.61,43.56,43.58,377400.0,29.8912,29.905,29.8707,29.8844,377400.0
2012-02-07 10:30:00,43.58,43.63,43.57,43.6,225300.0,29.8844,29.9187,29.8775,29.8981,225300.0
2012-02-07 10:35:00,43.59,43.63,43.59,43.63,333300.0,29.8912,29.9187,29.8912,29.9187,333300.0
2012-02-07 10:40:00,43.63,43.67,43.62,43.65,406700.0,29.9187,29.9461,29.9118,29.9324,406700.0
2012-02-07 10:45:00,43.66,43.71,43.65,43.69,208600.0,29.9392,29.9735,29.9324,29.9598,208600.0
2012-02-07 10:50:00,43.69,43.74,43.68,43.73,280200.0,29.9598,29.9941,29.953,29.9872,280200.0
2012-02-07 10:55:00,43.74,43.8,43.73,43.79,390500.0,29.9941,30.0352,29.9872,30.0284,390500.0
2012-02-07 11:00:00,43.79,43.82,43.79,43.81,350900.0,30.0284,30.049,30.0284,30.0421,350900.0
2012-02-07 11:05:00,43.82,43.84,43.79,43.83,188700.0,30.049,30.0627,30.0284,30.0558,188700.0
2012-02-07 11:10:00,43.83,43.84,43.81,43.82,246800.0,30.0558,30.0627,30.0421,30.049,246800.0
2012-02-07 11:15:00,43.83,43.84,43.81,43.83,66400.0,30.0558,30.0627,30.0421,30.0558,66400.0
2012-02-07 11:20:00,43.82,43.86,43.81,43.86,383500.0,30.049,30.0764,30.0421,30.0764,383500.0
2012-02-07 11:25:00,43.86,43.88,43.84,43.88,309100.0,30.0764,30.0901,30.0627,30.0901,309100.0
2012-02-07 11:30:00,43.88,43.89,43.86,43.88,499300.0,30.0901,30.097,30.0764,30.0901,499300.0
2012-02-07 11:35:00,43.88,43.88,43.83,43.86,334000.0,30.0901,30.0901,30.0558,30.0764,334000.0
2012-02-07 11:40:00,43.86,43.88,43.86,43.87,308900.0,30.0764,30.0901,30.0764,30.0832,308900.0
2012-02-07 11:45:00,43.87,43.87,43.83,43.84,223400.0,30.0832,30.0832,30.0558,30.0627,223400.0
2012-02-07 11:50:00,43.84,43.84,43.81,43.83,524200.0,30.0627,30.0627,30.0421,30.0558,524200.0
2012-02-07 11:55:00,43.83,43.84,43.81,43.83,131300.0,30.0558,30.0627,30.0421,30.0558,131300.0
2012-02-07 12:00:00,43.82,43.85,43.81,43.84,89600.0,30.049,30.0695,30.0421,30.0627,89600.0
2012-02-07 12:05:00,43.84,43.84,43.81,43.82,79100.0,30.0627,30.0627,30.0421,30.049,79100.0
2012-02-07 12:10:00,43.82,43.84,43.81,43.84,65600.0,30.049,30.0627,30.0421,30.0627,65600.0
2012-02-07 12:15:00,43.83,43.85,43.83,43.85,59400.0,30.0558,30.0695,30.0558,30.0695,59400.0
2012-02-07 12:20:00,43.85,43.88,43.84,43.87,91500.0,30.0695,30.0901,30.0627,30.0832,91500.0
2012-02-07 12:25:00,43.87,43.87,43.82,43.84,123400.0,30.0832,30.0832,30.049,30.0627,123400.0
2012-02-07 12:30:00,43.84,43.85,43.83,43.85,85300.0,30.0627,30.0695,30.0558,30.0695,85300.0
2012-02-07 12:35:00,43.85,43.86,43.84,43.86,47200.0,30.0695,30.0764,30.0627,30.0764,47200.0
2012-02-07 12:40:00,43.86,43.86,43.84,43.85,29400.0,30.0764,30.0764,30.0627,30.0695,29400.0
2012-02-07 12:45:00,43.85,43.85,43.84,43.85,26500.0,30.0695,30.0695,30.0627,30.0695,26500.0
2012-02-07 12:50:00,43.85,43.87,43.84,43.87,29800.0,30.0695,30.0832,30.0627,30.0832,29800.0
2012-02-07 12:55:00,43.87,43.9,43.86,43.9,158300.0,30.0832,30.1038,30.0764,30.1038,158300.0
2012-02-07 13:00:00,43.9,43.91,43.88,43.9,129800.0,30.1038,30.1107,30.0901,30.1038,129800.0
2012-02-07 13:05:00,43.91,43.94,43.91,43.93,147900.0,30.1107,30.1312,30.1107,30.1244,147900.0
2012-02-07 13:10:00,43.92,43.93,43.9,43.91,161200.0,30.1175,30.1244,30.1038,30.1107,161200.0
2012-02-07 13:15:00,43.91,43.91,43.83,43.85,247200.0,30.1107,30.1107,30.0558,30.0695,247200.0
2012-02-07 13:20:00,43.86,43.86,43.79,43.81,185300.0,30.0764,30.0764,30.0284,30.0421,185300.0
2012-02-07 13:25:00,43.81,43.86,43.81,43.85,95900.0,30.0421,30.0764,30.0421,30.0695,95900.0
2012-02-07 13:30:00,43.84,43.86,43.81,43.82,478300.0,30.0627,30.0764,30.0421,30.049,478300.0
2012-02-07 13:35:00,43.82,43.88,43.82,43.88,334100.0,30.049,30.0901,30.049,30.0901,334100.0
2012-02-07 13:40:00,43.88,43.88,43.85,43.85,185500.0,30.0901,30.0901,30.0695,30.0695,185500.0
2012-02-07 13:45:00,43.86,43.89,43.85,43.89,58700.0,30.0764,30.097,30.0695,30.097,58700.0
2012-02-07 13:50:00,43.9,43.9,43.88,43.88,176700.0,30.1038,30.1038,30.0901,30.0901,176700.0
2012-02-07 13:55:00,43.88,43.88,43.85,43.87,276100.0,30.0901,30.0901,30.0695,30.0832,276100.0
2012-02-07 14:00:00,43.87,43.89,43.86,43.87,85200.0,30.0832,30.097,30.0764,30.0832,85200.0
2012-02-07 14:05:00,43.87,43.87,43.84,43.86,259100.0,30.0832,30.0832,30.0627,30.0764,259100.0
2012-02-07 14:10:00,43.85,43.87,43.85,43.86,142300.0,30.0695,30.0832,30.0695,30.0764,142300.0
2012-02-07 14:15:00,43.86,43.86,43.84,43.86,148800.0,30.0764,30.0764,30.0627,30.0764,148800.0
2012-02-07 14:20:00,43.86,43.86,43.83,43.83,152000.0,30.0764,30.0764,30.0558,30.0558,152000.0
2012-02-07 14:25:00,43.82,43.86,43.82,43.84,321500.0,30.049,30.0764,30.049,30.0627,321500.0
2012-02-07 14:30:00,43.84,43.85,43.82,43.84,94500.0,30.0627,30.0695,30.049,30.0627,94500.0
2012-02-07 14:35:00,43.84,43.86,43.84,43.84,42100.0,30.0627,30.0764,30.0627,30.0627,42100.0
2012-02-07 14:40:00,43.85,43.87,43.83,43.84,51000.0,30.0695,30.0832,30.0558,30.0627,51000.0
2012-02-07 14:45:00,43.85,43.86,43.84,43.85,27100.0,30.0695,30.0764,30.0627,30.0695,27100.0
2012-02-07 14:50:00,43.86,43.88,43.84,43.84,96600.0,30.0764,30.0901,30.0627,30.0627,96600.0
2012-02-07 14:55:00,43.83,43.85,43.8,43.81,138600.0,30.0558,30.0695,30.0352,30.0421,138600.0
2012-02-07 15:00:00,43.81,43.86,43.81,43.85,109700.0,30.0421,30.0764,30.0421,30.0695,109700.0
2012-02-07 15:05:00,43.85,43.88,43.84,43.87,251600.0,30.0695,30.0901,30.0627,30.0832,251600.0
2012-02-07 15:10:00,43.88,43.9,43.86,43.88,373600.0,30.0901,30.1038,30.0764,30.0901,373600.0
2012-02-07 15:15:00,43.89,43.93,43.88,43.9,397800.0,30.097,30.1244,30.0901,30.1038,397800.0
2012-02-07 15:20:00,43.9,43.93,43.89,43.91,523400.0,30.1038,30.1244,30.097,30.1107,523400.0
2012-02-07 15:25:00,43.91,43.96,43.9,43.95,333200.0,30.1107,30.145,30.1038,30.1381,333200.0
2012-02-07 15:30:00,43.95,43.96,43.93,43.95,452500.0,30.1381,30.145,30.1244,30.1381,452500.0
2012-02-07 15:35:00,43.95,43.96,43.93,43.94,171100.0,30.1381,30.145,30.1244,30.1312,171100.0
2012-02-07 15:40:00,43.93,43.99,43.93,43.96,2062500.0,30.1244,30.1655,30.1244,30.145,2062500.0
2012-02-07 15:45:00,43.97,43.99,43.91,43.95,1333000.0,30.1518,30.1655,30.1107,30.1381,1333000.0
2012-02-07 15:50:00,43.95,43.97,43.92,43.95,1127500.0,30.1381,30.1518,30.1175,30.1381,1127500.0
2012-02-07 15:55:00,43.94,43.96,43.86,43.88,883400.0,30.1312,30.145,30.0764,30.0901,883400.0
2012-02-08 09:30:00,44.18,44.23,44.17,44.2,910500.0,30.2958,30.3301,30.289,30.3095,910500.0
2012-02-08 09:35:00,44.2,44.21,44.11,44.11,1257300.0,30.3095,30.3164,30.2478,30.2478,1257300.0
2012-02-08 09:40:00,44.11,44.22,44.11,44.2,865400.0,30.2478,30.3232,30.2478,30.3095,865400.0
2012-02-08 09:45:00,44.2,44.3,44.19,44.3,597600.0,30.3095,30.3781,30.3027,30.3781,597600.0
2012-02-08 09:50:00,44.29,44.31,44.27,44.31,315200.0,30.3713,30.385,30.3575,30.385,315200.0
2012-02-08 09:55:00,44.31,44.33,44.3,44.3,410800.0,30.385,30.3987,30.3781,30.3781,410800.0
2012-02-08 10:00:00,44.3,44.34,44.28,44.34,289300.0,30.3781,30.4055,30.3644,30.4055,289300.0
2012-02-08 10:05:00,44.35,44.37,44.31,44.32,287900.0,30.4124,30.4261,30.385,30.3918,287900.0
2012-02-08 10:10:00,44.32,44.36,44.32,44.35,196300.0,30.3918,30.4193,30.3918,30.4124,196300.0
2012-02-08 10:15:00,44.35,44.38,44.35,44.36,177500.0,30.4124,30.433,30.4124,30.4193,177500.0
2012-02-08 10:20:00,44.36,44.38,44.33,44.36,215900.0,30.4193,30.433,30.3987,30.4193,215900.0
2012-02-08 10:25:00,44.36,44.36,44.32,44.34,194200.0,30.4193,30.4193,30.3918,30.4055,194200.0
2012-02-08 10:30:00,44.34,44.35,44.28,44.28,162900.0,30.4055,30.4124,30.3644,30.3644,162900.0
2012-02-08 10:35:00,44.28,44.29,44.23,44.24,140000.0,30.3644,30.3713,30.3301,30.337,140000.0
2012-02-08 10:40:00,44.24,44.26,44.2,44.22,250200.0,30.337,30.3507,30.3095,30.3232,250200.0
2012-02-08 10:45:00,44.22,44.27,44.21,44.26,178600.0,30.3232,30.3575,30.3164,30.3507,178600.0
2012-02-08 10:50:00,44.26,44.29,44.26,44.28,252700.0,30.3507,30.3713,30.3507,30.3644,252700.0
2012-02-08 10:55:00,44.29,44.3,44.25,44.3,276200.0,30.3713,30.3781,30.3438,30.3781,276200.0
2012-02-08 11:00:00,44.3,44.33,44.22,44.24,315900.0,30.3781,30.3987,30.3232,30.337,315900.0
2012-02-08 11:05:00,44.24,44.24,44.14,44.17,360100.0,30.337,30.337,30.2684,30.289,360100.0
2012-02-08 11:10:00,44.16,44.17,44.11,44.13,237200.0,30.2821,30.289,30.2478,30.2615,237200.0
2012-02-08 11:15:00,44.14,44.15,44.05,44.05,384500.0,30.2684,30.2752,30.2067,30.2067,384500.0
2012-02-08 11:20:00,44.05,44.09,44.03,44.09,178200.0,30.2067,30.2341,30.193,30.2341,178200.0
2012-02-08 11:25:00,44.08,44.11,44.05,44.11,210200.0,30.2272,30.2478,30.2067,30.2478,210200.0
2012-02-08 11:30:00,44.11,44.12,44.09,44.1,223100.0,30.2478,30.2547,30.2341,30.241,223100.0
2012-02-08 11:35:00,44.1,44.12,44.08,44.11,417700.0,30.241,30.2547,30.2272,30.2478,417700.0
2012-02-08 11:40:00,44.12,44.13,44.08,44.1,883400.0,30.2547,30.2615,30.2272,30.241,883400.0
2012-02-08 11:45:00,44.09,44.12,44.08,44.1,200400.0,30.2341,30.2547,30.2272,30.241,200400.0
2012-02-08 11:50:00,44.1,44.18,44.09,44.17,756000.0,30.241,30.2958,30.2341,30.289,756000.0
2012-02-08 11:55:00,44.17,44.19,44.17,44.18,219100.0,30.289,30.3027,30.289,30.2958,219100.0
2012-02-08 12:00:00,44.18,44.21,44.17,44.19,279700.0,30.2958,30.3164,30.289,30.3027,279700.0
2012-02-08 12:05:00,44.19,44.21,44.16,44.18,152400.0,30.3027,30.3164,30.2821,30.2958,152400.0
2012-02-08 12:10:00,44.18,44.19,44.16,44.19,161700.0,30.2958,30.3027,30.2821,30.3027,161700.0
2012-02-08 12:15:00,44.19,44.19,44.16,44.17,174600.0,30.3027,30.3027,30.2821,30.289,174600.0
2012-02-08 12:20:00,44.17,44.2,44.16,44.19,183500.0,30.289,30.3095,30.2821,30.3027,183500.0
2012-02-08 12:25:00,44.19,44.21,44.18,44.2,106500.0,30.3027,30.3164,30.2958,30.3095,106500.0
2012-02-08 12:30:00,44.2,44.21,44.16,44.18,137600.0,30.3095,30.3164,30.2821,30.2958,137600.0
2012-02-08 12:35:00,44.17,44.2,44.17,44.18,378900.0,30.289,30.3095,30.289,30.2958,378900.0
2012-02-08 12:40:00,44.18,44.2,44.17,44.17,152400.0,30.2958,30.3095,30.289,30.289,152400.0
2012-02-08 12:45:00,44.18,44.21,44.18,44.2,136200.0,30.2958,30.3164,30.2958,30.3095,136200.0
2012-02-08 12:50:00,44.2,44.23,44.19,44.22,107300.0,30.3095,30.3301,30.3027,30.3232,107300.0
2012-02-08 12:55:00,44.22,44.26,44.22,44.25,86500.0,30.3232,30.3507,30.3232,30.3438,86500.0
2012-02-08 13:00:00,44.26,44.26,44.23,44.23,176400.0,30.3507,30.3507,30.3301,30.3301,176400.0
2012-02-08 13:05:00,44.23,44.24,44.22,44.23,160600.0,30.3301,30.337,30.3232,30.3301,160600.0
2012-02-08 13:10:00,44.23,44.23,44.19,44.2,160400.0,30.3301,30.3301,30.3027,30.3095,160400.0
2012-02-08 13:15:00,44.2,44.2,44.16,44.18,187100.0,30.3095,30.3095,30.2821,30.2958,187100.0
2012-02-08 13:20:00,44.18,44.22,44.18,44.21,204800.0,30.2958,30.3232,30.2958,30.3164,204800.0
2012-02-08 13:25:00,44.21,44.23,44.2,44.23,68600.0,30.3164,30.3301,30.3095,30.3301,68600.0
2012-02-08 13:30:00,44.23,44.24,44.18,44.2,261300.0,30.3301,30.337,30.2958,30.3095,261300.0
2012-02-08 13:35:00,44.2,44.22,44.19,44.21,246500.0,30.3095,30.3232,30.3027,30.3164,246500.0
2012-02-08 13:40:00,44.21,44.21,44.17,44.19,109300.0,30.3164,30.3164,30.289,30.3027,109300.0
2012-02-08 13:45:00,44.18,44.2,44.18,44.19,96600.0,30.2958,30.3095,30.2958,30.3027,96600.0
2012-02-08 13:50:00,44.19,44.2,44.19,44.19,141100.0,30.3027,30.3095,30.3027,30.3027,141100.0
2012-02-08 13:55:00,44.19,44.19,44.17,44.18,390600.0,30.3027,30.3027,30.289,30.2958,390600.0
2012-02-08 14:00:00,44.18,44.2,44.16,44.18,624500.0,30.2958,30.3095,30.2821,30.2958,624500.0
2012-02-08 14:05:00,44.18,44.19,44.16,44.19,1401900.0,30.2958,30.3027,30.2821,30.3027,1401900.0
2012-02-08 14:10:00,44.19,44.2,44.17,44.17,208900.0,30.3027,30.3095,30.289,30.289,208900.0
2012-02-08 14:15:00,44.18,44.18,44.15,44.17,141200.0,30.2958,30.2958,30.2752,30.289,141200.0
2012-02-08 14:20:00,44.18,44.18,44.16,44.18,119300.0,30.2958,30.2958,30.2821,30.2958,119300.0
2012-02-08 14:25:00,44.18,44.23,44.16,44.19,279300.0,30.2958,30.3301,30.2821,30.3027,279300.0
2012-02-08 14:30:00,44.2,44.21,44.18,44.19,196400.0,30.3095,30.3164,30.2958,30.3027,196400.0
2012-02-08 14:35:00,44.19,44.21,44.18,44.2,150400.0,30.3027,30.3164,30.2958,30.3095,150400.0
2012-02-08 14:40:00,44.2,44.24,44.19,44.23,236400.0,30.3095,30.337,30.3027,30.3301,236400.0
2012-02-08 14:45:00,44.23,44.26,44.23,44.25,207500.0,30.3301,30.3507,30.3301,30.3438,207500.0
2012-02-08 14:50:00,44.25,44.27,44.23,44.25,253000.0,30.3438,30.3575,30.3301,30.3438,253000.0
2012-02-08 14:55:00,44.26,44.27,44.25,44.25,274000.0,30.3507,30.3575,30.3438,30.3438,274000.0
2012-02-08 15:00:00,44.25,44.25,44.23,44.23,173400.0,30.3438,30.3438,30.3301,30.3301,173400.0
2012-02-08 15:05:00,44.23,44.27,44.23,44.26,233700.0,30.3301,30.3575,30.3301,30.3507,233700.0
2012-02-08 15:10:00,44.25,44.27,44.24,44.25,338800.0,30.3438,30.3575,30.337,30.3438,338800.0
2012-02-08 15:15:00,44.25,44.26,44.23,44.26,128900.0,30.3438,30.3507,30.3301,30.3507,128900.0
2012-02-08 15:20:00,44.26,44.26,44.24,44.25,254000.0,30.3507,30.3507,30.337,30.3438,254000.0
2012-02-08 15:25:00,44.25,44.27,44.24,44.25,397400.0,30.3438,30.3575,30.337,30.3438,397400.0
2012-02-08 15:30:00,44.26,44.26,44.21,44.24,292600.0,30.3507,30.3507,30.3164,30.337,292600.0
2012-02-08 15:35:00,44.24,44.27,44.23,44.24,407700.0,30.337,30.3575,30.3301,30.337,407700.0
2012-02-08 15:40:00,44.25,44.27,44.22,44.27,440100.0,30.3438,30.3575,30.3232,30.3575,440100.0
2012-02-08 15:45:00,44.27,44.27,44.23,44.24,280400.0,30.3575,30.3575,30.3301,30.337,280400.0
2012-02-08 15:50:00,44.24,44.25,44.23,44.25,369100.0,30.337,30.3438,30.3301,30.3438,369100.0
2012-02-08 15:55:00,44.24,44.26,44.22,44.24,978500.0,30.337,30.3507,30.3232,30.337,978500.0
2012-02-09 09:30:00,44.29,44.32,44.27,44.32,702600.0,30.3713,30.3918,30.3575,30.3918,702600.0
2012-02-09 09:35:00,44.32,44.32,44.17,44.17,343800.0,30.3918,30.3918,30.289,30.289,343800.0
2012-02-09 09:40:00,44.17,44.17,44.12,44.16,228100.0,30.289,30.289,30.2547,30.2821,228100.0
2012-02-09 09:45:00,44.17,44.23,44.15,44.17,457900.0,30.289,30.3301,30.2752,30.289,457900.0
2012-02-09 09:50:00,44.16,44.25,44.15,44.25,233900.0,30.2821,30.3438,30.2752,30.3438,233900.0
2012-02-09 09:55:00,44.25,44.3,44.24,44.27,313400.0,30.3438,30.3781,30.337,30.3575,313400.0
2012-02-09 10:00:00,44.27,44.3,44.17,44.19,410500.0,30.3575,30.3781,30.289,30.3027,410500.0
2012-02-09 10:05:00,44.19,44.23,44.12,44.14,476900.0,30.3027,30.3301,30.2547,30.2684,476900.0
2012-02-09 10:10:00,44.14,44.2,44.14,44.18,272800.0,30.2684,30.3095,30.2684,30.2958,272800.0
2012-02-09 10:15:00,44.18,44.2,44.15,44.17,200200.0,30.2958,30.3095,30.2752,30.289,200200.0
2012-02-09 10:20:00,44.17,44.17,44.07,44.08,168700.0,30.289,30.289,30.2204,30.2272,168700.0
2012-02-09 10:25:00,44.08,44.09,44.0,44.06,249600.0,30.2272,30.2341,30.1724,30.2135,249600.0
2012-02-09 10:30:00,44.06,44.07,43.97,44.01,377900.0,30.2135,30.2204,30.1518,30.1792,377900.0
2012-02-09 10:35:00,44.01,44.01,43.95,44.0,272100.0,30.1792,30.1792,30.1381,30.1724,272100.0
2012-02-09 10:40:00,44.0,44.05,43.98,43.98,383800.0,30.1724,30.2067,30.1587,30.1587,383800.0
2012-02-09 10:45:00,43.99,44.09,43.99,44.07,407900.0,30.1655,30.2341,30.1655,30.2204,407900.0
2012-02-09 10:50:00,44.07,44.08,44.06,44.07,189100.0,30.2204,30.2272,30.2135,30.2204,189100.0
2012-02-09 10:55:00,44.07,44.14,44.06,44.1,346800.0,30.2204,30.2684,30.2135,30.241,346800.0
2012-02-09 11:00:00,44.11,44.13,44.1,44.13,117600.0,30.2478,30.2615,30.241,30.2615,117600.0
2012-02-09 11:05:00,44.13,44.14,44.11,44.11,100100.0,30.2615,30.2684,30.2478,30.2478,100100.0
2012-02-09 11:10:00,44.11,44.17,44.11,44.16,132100.0,30.2478,30.289,30.2478,30.2821,132100.0
2012-02-09 11:15:00,44.16,44.16,44.1,44.1,163100.0,30.2821,30.2821,30.241,30.241,163100.0
2012-02-09 11:20:00,44.1,44.12,44.09,44.11,120500.0,30.241,30.2547,30.2341,30.2478,120500.0
2012-02-09 11:25:00,44.11,44.11,44.07,44.08,119100.0,30.2478,30.2478,30.2204,30.2272,119100.0
2012-02-09 11:30:00,44.08,44.09,44.05,44.07,144300.0,30.2272,30.2341,30.2067,30.2204,144300.0
2012-02-09 11:35:00,44.07,44.08,44.03,44.03,56200.0,30.2204,30.2272,30.193,30.193,56200.0
2012-02-09 11:40:00,44.03,44.04,43.99,44.04,97400.0,30.193,30.1998,30.1655,30.1998,97400.0
2012-02-09 11:45:00,44.03,44.12,44.0,44.09,144700.0,30.193,30.2547,30.1724,30.2341,144700.0
2012-02-09 11:50:00,44.09,44.15,44.09,44.14,156600.0,30.2341,30.2752,30.2341,30.2684,156600.0
2012-02-09 11:55:00,44.15,44.17,44.14,44.16,141500.0,30.2752,30.289,30.2684,30.2821,141500.0
2012-02-09 12:00:00,44.16,44.21,44.16,44.18,132000.0,30.2821,30.3164,30.2821,30.2958,132000.0
2012-02-09 12:05:00,44.18,44.2,44.16,44.17,170000.0,30.2958,30.3095,30.2821,30.289,170000.0
2012-02-09 12:10:00,44.18,44.2,44.17,44.19,72700.0,30.2958,30.3095,30.289,30.3027,72700.0
2012-02-09 12:15:00,44.18,44.19,44.15,44.17,92300.0,30.2958,30.3027,30.2752,30.289,92300.0
2012-02-09 12:20:00,44.17,44.18,44.15,44.15,57300.0,30.289,30.2958,30.2752,30.2752,57300.0
2012-02-09 12:25:00,44.16,44.18,44.13,44.14,65900.0,30.2821,30.2958,30.2615,30.2684,65900.0
2012-02-09 12:30:00,44.14,44.15,44.13,44.14,50700.0,30.2684,30.2752,30.2615,30.2684,50700.0
2012-02-09 12:35:00,44.13,44.15,44.12,44.13,93800.0,30.2615,30.2752,30.2547,30.2615,93800.0
2012-02-09 12:40:00,44.14,44.18,44.14,44.18,372100.0,30.2684,30.2958,30.2684,30.2958,372100.0
2012-02-09 12:45:00,44.18,44.22,44.18,44.2,220400.0,30.2958,30.3232,30.2958,30.3095,220400.0
2012-02-09 12:50:00,44.2,44.21,44.18,44.2,163300.0,30.3095,30.3164,30.2958,30.3095,163300.0
2012-02-09 12:55:00,44.2,44.2,44.16,44.18,168900.0,30.3095,30.3095,30.2821,30.2958,168900.0
2012-02-09 13:00:00,44.19,44.22,44.17,44.18,167500.0,30.3027,30.3232,30.289,30.2958,167500.0
2012-02-09 13:05:00,44.17,44.18,44.13,44.14,98600.0,30.289,30.2958,30.2615,30.2684,98600.0
2012-02-09 13:10:00,44.15,44.17,44.14,44.15,100300.0,30.2752,30.289,30.2684,30.2752,100300.0
2012-02-09 13:15:00,44.16,44.19,44.16,44.17,78400.0,30.2821,30.3027,30.2821,30.289,78400.0
2012-02-09 13:20:00,44.17,44.21,44.16,44.18,141300.0,30.289,30.3164,30.2821,30.2958,141300.0
2012-02-09 13:25:00,44.19,44.23,44.19,44.21,93300.0,30.3027,30.3301,30.3027,30.3164,93300.0
2012-02-09 13:30:00,44.21,44.23,44.17,44.21,387900.0,30.3164,30.3301,30.289,30.3164,387900.0
2012-02-09 13:35:00,44.22,44.27,44.2,44.24,1813800.0,30.3232,30.3575,30.3095,30.337,1813800.0
2012-02-09 13:40:00,44.24,44.26,44.18,44.19,385500.0,30.337,30.3507,30.2958,30.3027,385500.0
2012-02-09 13:45:00,44.18,44.23,44.18,44.21,167300.0,30.2958,30.3301,30.2958,30.3164,167300.0
2012-02-09 13:50:00,44.22,44.23,44.2,44.22,144700.0,30.3232,30.3301,30.3095,30.3232,144700.0
2012-02-09 13:55:00,44.22,44.22,44.19,44.21,71400.0,30.3232,30.3232,30.3027,30.3164,71400.0
2012-02-09 14:00:00,44.2,44.25,44.2,44.24,218900.0,30.3095,30.3438,30.3095,30.337,218900.0
2012-02-09 14:05:00,44.24,44.24,44.18,44.19,117700.0,30.337,30.337,30.2958,30.3027,117700.0
2012-02-09 14:10:00,44.19,44.24,44.17,44.21,302600.0,30.3027,30.337,30.289,30.3164,302600.0
2012-02-09 14:15:00,44.21,44.23,44.2,44.2,130300.0,30.3164,30.3301,30.3095,30.3095,130300.0
2012-02-09 14:20:00,44.21,44.24,44.2,44.21,272600.0,30.3164,30.337,30.3095,30.3164,272600.0
2012-02-09 14:25:00,44.21,44.23,44.21,44.21,59500.0,30.3164,30.3301,30.3164,30.3164,59500.0
2012-02-09 14:30:00,44.21,44.24,44.21,44.24,214100.0,30.3164,30.337,30.3164,30.337,214100.0
2012-02-09 14:35:00,44.24,44.24,44.21,44.23,188600.0,30.337,30.337,30.3164,30.3301,188600.0
2012-02-09 14:40:00,44.23,44.23,44.19,44.21,132400.0,30.3301,30.3301,30.3027,30.3164,132400.0
2012-02-09 14:45:00,44.21,44.23,44.2,44.22,143000.0,30.3164,30.3301,30.3095,30.3232,143000.0
2012-02-09 14:50:00,44.21,44.23,44.21,44.23,254900.0,30.3164,30.3301,30.3164,30.3301,254900.0
2012-02-09 14:55:00,44.23,44.25,44.22,44.23,383100.0,30.3301,30.3438,30.3232,30.3301,383100.0
2012-02-09 15:00:00,44.23,44.25,44.22,44.23,412800.0,30.3301,30.3438,30.3232,30.3301,412800.0
2012-02-09 15:05:00,44.24,44.26,44.23,44.25,292300.0,30.337,30.3507,30.3301,30.3438,292300.0
2012-02-09 15:10:00,44.25,44.26,44.24,44.24,399500.0,30.3438,30.3507,30.337,30.337,399500.0
2012-02-09 15:15:00,44.25,44.25,44.21,44.22,232500.0,30.3438,30.3438,30.3164,30.3232,232500.0
2012-02-09 15:20:00,44.22,44.22,44.21,44.22,228800.0,30.3232,30.3232,30.3164,30.3232,228800.0
2012-02-09 15:25:00,44.22,44.25,44.21,44.23,210800.0,30.3232,30.3438,30.3164,30.3301,210800.0
2012-02-09 15:30:00,44.24,44.25,44.23,44.24,160300.0,30.337,30.3438,30.3301,30.337,160300.0
2012-02-09 15:35:00,44.23,44.26,44.23,44.25,376500.0,30.3301,30.3507,30.3301,30.3438,376500.0
2012-02-09 15:40:00,44.26,44.27,44.23,44.24,994200.0,30.3507,30.3575,30.3301,30.337,994200.0
2012-02-09 15:45:00,44.23,44.24,44.2,44.21,358800.0,30.3301,30.337,30.3095,30.3164,358800.0
2012-02-09 15:50:00,44.21,44.23,44.19,44.21,278800.0,30.3164,30.3301,30.3027,30.3164,278800.0
2012-02-09 15:55:00,44.21,44.23,44.19,44.22,860900.0,30.3164,30.3301,30.3027,30.3232,860900.0
2012-02-10 09:30:00,43.26,43.27,43.16,43.19,689500.0,29.6649,29.6718,29.5964,29.6169,689500.0
2012-02-10 09:35:00,43.19,43.27,43.17,43.27,610900.0,29.6169,29.6718,29.6032,29.6718,610900.0
2012-02-10 09:40:00,43.27,43.28,43.24,43.27,524500.0,29.6718,29.6787,29.6512,29.6718,524500.0
2012-02-10 09:45:00,43.27,43.31,43.26,43.29,923600.0,29.6718,29.6992,29.6649,29.6855,923600.0
2012-02-10 09:50:00,43.3,43.3,43.24,43.24,273200.0,29.6924,29.6924,29.6512,29.6512,273200.0
2012-02-10 09:55:00,43.24,43.27,43.17,43.18,410800.0,29.6512,29.6718,29.6032,29.6101,410800.0
2012-02-10 10:00:00,43.17,43.21,43.13,43.15,331100.0,29.6032,29.6307,29.5758,29.5895,331100.0
2012-02-10 10:05:00,43.14,43.18,43.09,43.12,402000.0,29.5827,29.6101,29.5484,29.5689,402000.0
2012-02-10 10:10:00,43.13,43.14,43.09,43.1,341400.0,29.5758,29.5827,29.5484,29.5552,341400.0
2012-02-10 10:15:00,43.1,43.18,43.09,43.17,292700.0,29.5552,29.6101,29.5484,29.6032,292700.0
2012-02-10 10:20:00,43.16,43.18,43.14,43.18,304700.0,29.5964,29.6101,29.5827,29.6101,304700.0
2012-02-10 10:25:00,43.17,43.22,43.17,43.22,198500.0,29.6032,29.6375,29.6032,29.6375,198500.0
2012-02-10 10:30:00,43.2,43.24,43.18,43.24,344000.0,29.6238,29.6512,29.6101,29.6512,344000.0
2012-02-10 10:35:00,43.24,43.24,43.19,43.2,194900.0,29.6512,29.6512,29.6169,29.6238,194900.0
2012-02-10 10:40:00,43.21,43.27,43.19,43.25,219100.0,29.6307,29.6718,29.6169,29.6581,219100.0
2012-02-10 10:45:00,43.25,43.26,43.22,43.23,277500.0,29.6581,29.6649,29.6375,29.6444,277500.0
2012-02-10 10:50:00,43.23,43.27,43.22,43.25,172300.0,29.6444,29.6718,29.6375,29.6581,172300.0
2012-02-10 10:55:00,43.25,43.28,43.23,43.28,149900.0,29.6581,29.6787,29.6444,29.6787,149900.0
2012-02-10 11:00:00,43.27,43.3,43.25,43.26,234200.0,29.6718,29.6924,29.6581,29.6649,234200.0
2012-02-10 11:05:00,43.27,43.3,43.26,43.29,164800.0,29.6718,29.6924,29.6649,29.6855,164800.0
2012-02-10 11:10:00,43.29,43.31,43.27,43.28,255800.0,29.6855,29.6992,29.6718,29.6787,255800.0
2012-02-10 11:15:00,43.29,43.3,43.24,43.26,225200.0,29.6855,29.6924,29.6512,29.6649,225200.0
2012-02-10 11:20:00,43.26,43.27,43.22,43.24,205400.0,29.6649,29.6718,29.6375,29.6512,205400.0
2012-02-10 11:25:00,43.24,43.24,43.18,43.19,154600.0,29.6512,29.6512,29.6101,29.6169,154600.0
2012-02-10 11:30:00,43.19,43.22,43.17,43.21,163100.0,29.6169,29.6375,29.6032,29.6307,163100.0
2012-02-10 11:35:00,43.21,43.23,43.2,43.22,162100.0,29.6307,29.6444,29.6238,29.6375,162100.0
2012-02-10 11:40:00,43.21,43.23,43.21,43.22,166400.0,29.6307,29.6444,29.6307,29.6375,166400.0
2012-02-10 11:45:00,43.22,43.24,43.21,43.23,332100.0,29.6375,29.6512,29.6307,29.6444,332100.0
2012-02-10 11:50:00,43.23,43.29,43.23,43.29,111800.0,29.6444,29.6855,29.6444,29.6855,111800.0
2012-02-10 11:55:00,43.29,43.29,43.24,43.25,88800.0,29.6855,29.6855,29.6512,29.6581,88800.0
2012-02-10 12:00:00,43.25,43.26,43.23,43.24,151900.0,29.6581,29.6649,29.6444,29.6512,151900.0
2012-02-10 12:05:00,43.24,43.27,43.23,43.23,102000.0,29.6512,29.6718,29.6444,29.6444,102000.0
2012-02-10 12:10:00,43.23,43.24,43.22,43.23,102000.0,29.6444,29.6512,29.6375,29.6444,102000.0
2012-02-10 12:15:00,43.23,43.26,43.22,43.26,192400.0,29.6444,29.6649,29.6375,29.6649,192400.0
2012-02-10 12:20:00,43.26,43.28,43.25,43.26,315500.0,29.6649,29.6787,29.6581,29.6649,315500.0
2012-02-10 12:25:00,43.25,43.26,43.25,43.26,31600.0,29.6581,29.6649,29.6581,29.6649,31600.0
2012-02-10 12:30:00,43.26,43.26,43.25,43.26,85900.0,29.6649,29.6649,29.6581,29.6649,85900.0
2012-02-10 12:35:00,43.27,43.31,43.26,43.29,306500.0,29.6718,29.6992,29.6649,29.6855,306500.0
2012-02-10 12:40:00,43.29,43.3,43.27,43.29,302800.0,29.6855,29.6924,29.6718,29.6855,302800.0
2012-02-10 12:45:00,43.29,43.31,43.28,43.3,337300.0,29.6855,29.6992,29.6787,29.6924,337300.0
2012-02-10 12:50:00,43.31,43.31,43.29,43.29,89400.0,29.6992,29.6992,29.6855,29.6855,89400.0
2012-02-10 12:55:00,43.29,43.31,43.29,43.29,201600.0,29.6855,29.6992,29.6855,29.6855,201600.0
2012-02-10 13:00:00,43.29,43.3,43.27,43.27,492900.0,29.6855,29.6924,29.6718,29.6718,492900.0
2012-02-10 13:05:00,43.28,43.29,43.26,43.27,253700.0,29.6787,29.6855,29.6649,29.6718,253700.0
2012-02-10 13:10:00,43.27,43.29,43.27,43.28,245900.0,29.6718,29.6855,29.6718,29.6787,245900.0
2012-02-10 13:15:00,43.28,43.28,43.25,43.26,118000.0,29.6787,29.6787,29.6581,29.6649,118000.0
2012-02-10 13:20:00,43.27,43.27,43.24,43.25,168400.0,29.6718,29.6718,29.6512,29.6581,168400.0
2012-02-10 13:25:00,43.25,43.25,43.22,43.22,80600.0,29.6581,29.6581,29.6375,29.6375,80600.0
2012-02-10 13:30:00,43.23,43.23,43.19,43.2,299300.0,29.6444,29.6444,29.6169,29.6238,299300.0
2012-02-10 13:35:00,43.2,43.2,43.14,43.15,417100.0,29.6238,29.6238,29.5827,29.5895,417100.0
2012-02-10 13:40:00,43.15,43.18,43.15,43.18,94400.0,29.5895,29.6101,29.5895,29.6101,94400.0
2012-02-10 13:45:00,43.18,43.19,43.16,43.17,85300.0,29.6101,29.6169,29.5964,29.6032,85300.0
2012-02-10 13:50:00,43.17,43.18,43.15,43.18,199400.0,29.6032,29.6101,29.5895,29.6101,199400.0
2012-02-10 13:55:00,43.18,43.18,43.12,43.13,268700.0,29.6101,29.6101,29.5689,29.5758,268700.0
2012-02-10 14:00:00,43.13,43.16,43.12,43.15,179900.0,29.5758,29.5964,29.5689,29.5895,179900.0
2012-02-10 14:05:00,43.14,43.15,43.12,43.13,201900.0,29.5827,29.5895,29.5689,29.5758,201900.0
2012-02-10 14:10:00,43.13,43.13,43.12,43.12,148800.0,29.5758,29.5758,29.5689,29.5689,148800.0
2012-02-10 14:15:00,43.11,43.13,43.1,43.12,205100.0,29.5621,29.5758,29.5552,29.5689,205100.0
2012-02-10 14:20:00,43.11,43.15,43.11,43.11,307200.0,29.5621,29.5895,29.5621,29.5621,307200.0
2012-02-10 14:25:00,43.11,43.14,43.1,43.14,101000.0,29.5621,29.5827,29.5552,29.5827,101000.0
2012-02-10 14:30:00,43.14,43.18,43.12,43.18,230300.0,29.5827,29.6101,29.5689,29.6101,230300.0
2012-02-10 14:35:00,43.18,43.18,43.14,43.16,233500.0,29.6101,29.6101,29.5827,29.5964,233500.0
2012-02-10 14:40:00,43.15,43.18,43.14,43.16,763500.0,29.5895,29.6101,29.5827,29.5964,763500.0
2012-02-10 14:45:00,43.17,43.17,43.15,43.16,68600.0,29.6032,29.6032,29.5895,29.5964,68600.0
2012-02-10 14:50:00,43.16,43.17,43.15,43.16,136700.0,29.5964,29.6032,29.5895,29.5964,136700.0
2012-02-10 14:55:00,43.17,43.19,43.16,43.19,261500.0,29.6032,29.6169,29.5964,29.6169,261500.0
2012-02-10 15:00:00,43.19,43.19,43.16,43.17,584900.0,29.6169,29.6169,29.5964,29.6032,584900.0
2012-02-10 15:05:00,43.18,43.18,43.15,43.17,747700.0,29.6101,29.6101,29.5895,29.6032,747700.0
2012-02-10 15:10:00,43.17,43.18,43.15,43.17,618300.0,29.6032,29.6101,29.5895,29.6032,618300.0
2012-02-10 15:15:00,43.17,43.19,43.15,43.18,376500.0,29.6032,29.6169,29.5895,29.6101,376500.0
2012-02-10 15:20:00,43.18,43.18,43.16,43.16,201900.0,29.6101,29.6101,29.5964,29.5964,201900.0
2012-02-10 15:25:00,43.16,43.2,43.16,43.2,594800.0,29.5964,29.6238,29.5964,29.6238,594800.0
2012-02-10 15:30:00,43.21,43.22,43.18,43.22,444100.0,29.6307,29.6375,29.6101,29.6375,444100.0
2012-02-10 15:35:00,43.22,43.23,43.2,43.22,501000.0,29.6375,29.6444,29.6238,29.6375,501000.0
2012-02-10 15:40:00,43.22,43.24,43.2,43.23,473600.0,29.6375,29.6512,29.6238,29.6444,473600.0
2012-02-10 15:45:00,43.23,43.29,43.23,43.26,779500.0,29.6444,29.6855,29.6444,29.6649,779500.0
2012-02-10 15:50:00,43.26,43.29,43.26,43.27,877200.0,29.6649,29.6855,29.6649,29.6718,877200.0
2012-02-10 15:55:00,43.27,43.32,43.25,43.26,1944300.0,29.6718,29.7061,29.6581,29.6649,1944300.0
2012-02-13 09:30:00,44.0,44.04,43.9,43.91,727000.0,30.1724,30.1998,30.1038,30.1107,727000.0
2012-02-13 09:35:00,43.9,43.92,43.87,43.9,320700.0,30.1038,30.1175,30.0832,30.1038,320700.0
2012-02-13 09:40:00,43.9,43.9,43.82,43.83,169400.0,30.1038,30.1038,30.049,30.0558,169400.0
2012-02-13 09:45:00,43.83,43.85,43.8,43.85,221600.0,30.0558,30.0695,30.0352,30.0695,221600.0
2012-02-13 09:50:00,43.85,43.86,43.81,43.84,158800.0,30.0695,30.0764,30.0421,30.0627,158800.0
2012-02-13 09:55:00,43.84,43.89,43.83,43.85,238000.0,30.0627,30.097,30.0558,30.0695,238000.0
2012-02-13 10:00:00,43.84,43.86,43.8,43.82,403600.0,30.0627,30.0764,30.0352,30.049,403600.0
2012-02-13 10:05:00,43.83,43.87,43.83,43.84,349000.0,30.0558,30.0832,30.0558,30.0627,349000.0
2012-02-13 10:10:00,43.84,43.85,43.75,43.75,315600.0,30.0627,30.0695,30.001,30.001,315600.0
2012-02-13 10:15:00,43.75,43.76,43.7,43.74,260700.0,30.001,30.0078,29.9667,29.9941,260700.0
2012-02-13 10:20:00,43.73,43.75,43.7,43.73,293300.0,29.9872,30.001,29.9667,29.9872,293300.0
2012-02-13 10:25:00,43.73,43.78,43.73,43.76,214500.0,29.9872,30.0215,29.9872,30.0078,214500.0
2012-02-13 10:30:00,43.75,43.76,43.67,43.68,190800.0,30.001,30.0078,29.9461,29.953,190800.0
2012-02-13 10:35:00,43.68,43.73,43.68,43.7,168300.0,29.953,29.9872,29.953,29.9667,168300.0
2012-02-13 10:40:00,43.71,43.75,43.71,43.75,161400.0,29.9735,30.001,29.9735,30.001,161400.0
2012-02-13 10:45:00,43.74,43.74,43.7,43.73,227100.0,29.9941,29.9941,29.9667,29.9872,227100.0
2012-02-13 10:50:00,43.72,43.79,43.71,43.78,222000.0,29.9804,30.0284,29.9735,30.0215,222000.0
2012-02-13 10:55:00,43.78,43.81,43.77,43.8,163300.0,30.0215,30.0421,30.0147,30.0352,163300.0
2012-02-13 11:00:00,43.8,43.83,43.79,43.81,216300.0,30.0352,30.0558,30.0284,30.0421,216300.0
2012-02-13 11:05:00,43.81,43.83,43.8,43.82,238600.0,30.0421,30.0558,30.0352,30.049,238600.0
2012-02-13 11:10:00,43.82,43.84,43.8,43.82,144200.0,30.049,30.0627,30.0352,30.049,144200.0
2012-02-13 11:15:00,43.83,43.83,43.79,43.83,246100.0,30.0558,30.0558,30.0284,30.0558,246100.0
2012-02-13 11:20:00,43.83,43.84,43.81,43.83,246900.0,30.0558,30.0627,30.0421,30.0558,246900.0
2012-02-13 11:25:00,43.83,43.84,43.81,43.82,121300.0,30.0558,30.0627,30.0421,30.049,121300.0
2012-02-13 11:30:00,43.82,43.84,43.82,43.84,133500.0,30.049,30.0627,30.049,30.0627,133500.0
2012-02-13 11:35:00,43.84,43.85,43.81,43.84,236100.0,30.0627,30.0695,30.0421,30.0627,236100.0
2012-02-13 11:40:00,43.84,43.86,43.83,43.85,148900.0,30.0627,30.0764,30.0558,30.0695,148900.0
2012-02-13 11:45:00,43.85,43.88,43.82,43.87,164100.0,30.0695,30.0901,30.049,30.0832,164100.0
2012-02-13 11:50:00,43.87,43.88,43.86,43.88,93400.0,30.0832,30.0901,30.0764,30.0901,93400.0
2012-02-13 11:55:00,43.88,43.88,43.86,43.87,67200.0,30.0901,30.0901,30.0764,30.0832,67200.0
2012-02-13 12:00:00,43.86,43.89,43.85,43.88,101300.0,30.0764,30.097,30.0695,30.0901,101300.0
2012-02-13 12:05:00,43.88,43.89,43.86,43.87,85600.0,30.0901,30.097,30.0764,30.0832,85600.0
2012-02-13 12:10:00,43.87,43.87,43.86,43.86,36100.0,30.0832,30.0832,30.0764,30.0764,36100.0
2012-02-13 12:15:00,43.86,43.88,43.85,43.86,50300.0,30.0764,30.0901,30.0695,30.0764,50300.0
2012-02-13 12:20:00,43.86,43.86,43.84,43.86,80300.0,30.0764,30.0764,30.0627,30.0764,80300.0
2012-02-13 12:25:00,43.85,43.86,43.82,43.83,92500.0,30.0695,30.0764,30.049,30.0558,92500.0
2012-02-13 12:30:00,43.82,43.82,43.8,43.82,71600.0,30.049,30.049,30.0352,30.049,71600.0
2012-02-13 12:35:00,43.81,43.82,43.8,43.8,52900.0,30.0421,30.049,30.0352,30.0352,52900.0
2012-02-13 12:40:00,43.8,43.81,43.79,43.79,57700.0,30.0352,30.0421,30.0284,30.0284,57700.0
2012-02-13 12:45:00,43.8,43.83,43.79,43.81,50400.0,30.0352,30.0558,30.0284,30.0421,50400.0
2012-02-13 12:50:00,43.81,43.86,43.81,43.85,69400.0,30.0421,30.0764,30.0421,30.0695,69400.0
2012-02-13 12:55:00,43.85,43.89,43.85,43.89,52400.0,30.0695,30.097,30.0695,30.097,52400.0
2012-02-13 13:00:00,43.89,43.93,43.89,43.92,131400.0,30.097,30.1244,30.097,30.1175,131400.0
2012-02-13 13:05:00,43.92,43.93,43.9,43.93,110100.0,30.1175,30.1244,30.1038,30.1244,110100.0
2012-02-13 13:10:00,43.93,43.96,43.93,43.95,362500.0,30.1244,30.145,30.1244,30.1381,362500.0
2012-02-13 13:15:00,43.95,43.96,43.92,43.92,96800.0,30.1381,30.145,30.1175,30.1175,96800.0
2012-02-13 13:20:00,43.92,43.94,43.92,43.92,194300.0,30.1175,30.1312,30.1175,30.1175,194300.0
2012-02-13 13:25:00,43.92,43.93,43.91,43.93,125500.0,30.1175,30.1244,30.1107,30.1244,125500.0
2012-02-13 13:30:00,43.93,43.95,43.91,43.95,195800.0,30.1244,30.1381,30.1107,30.1381,195800.0
2012-02-13 13:35:00,43.96,43.98,43.95,43.96,187100.0,30.145,30.1587,30.1381,30.145,187100.0
2012-02-13 13:40:00,43.96,43.97,43.95,43.96,83400.0,30.145,30.1518,30.1381,30.145,83400.0
2012-02-13 13:45:00,43.96,43.97,43.94,43.95,165100.0,30.145,30.1518,30.1312,30.1381,165100.0
2012-02-13 13:50:00,43.95,43.97,43.94,43.96,141600.0,30.1381,30.1518,30.1312,30.145,141600.0
2012-02-13 13:55:00,43.97,43.98,43.95,43.96,72500.0,30.1518,30.1587,30.1381,30.145,72500.0
2012-02-13 14:00:00,43.96,43.97,43.95,43.96,182700.0,30.145,30.1518,30.1381,30.145,182700.0
2012-02-13 14:05:00,43.95,43.97,43.95,43.96,184300.0,30.1381,30.1518,30.1381,30.145,184300.0
2012-02-13 14:10:00,43.96,44.01,43.96,44.01,357500.0,30.145,30.1792,30.145,30.1792,357500.0
2012-02-13 14:15:00,44.0,44.02,43.99,44.02,295500.0,30.1724,30.1861,30.1655,30.1861,295500.0
2012-02-13 14:20:00,44.01,44.02,44.0,44.01,285300.0,30.1792,30.1861,30.1724,30.1792,285300.0
2012-02-13 14:25:00,44.01,44.01,43.99,44.0,142100.0,30.1792,30.1792,30.1655,30.1724,142100.0
2012-02-13 14:30:00,44.0,44.0,43.98,44.0,95500.0,30.1724,30.1724,30.1587,30.1724,95500.0
2012-02-13 14:35:00,44.0,44.03,43.99,43.99,149800.0,30.1724,30.193,30.1655,30.1655,149800.0
2012-02-13 14:40:00,44.0,44.03,44.0,44.03,66900.0,30.1724,30.193,30.1724,30.193,66900.0
2012-02-13 14:45:00,44.03,44.03,44.0,44.01,131800.0,30.193,30.193,30.1724,30.1792,131800.0
2012-02-13 14:50:00,44.01,44.03,44.0,44.01,176200.0,30.1792,30.193,30.1724,30.1792,176200.0
2012-02-13 14:55:00,44.01,44.02,44.0,44.01,85100.0,30.1792,30.1861,30.1724,30.1792,85100.0
2012-02-13 15:00:00,44.01,44.03,44.0,44.0,220400.0,30.1792,30.193,30.1724,30.1724,220400.0
2012-02-13 15:05:00,44.0,44.01,43.97,43.98,284100.0,30.1724,30.1792,30.1518,30.1587,284100.0
2012-02-13 15:10:00,43.98,44.0,43.98,44.0,228400.0,30.1587,30.1724,30.1587,30.1724,228400.0
2012-02-13 15:15:00,44.0,44.01,44.0,44.01,115500.0,30.1724,30.1792,30.1724,30.1792,115500.0
2012-02-13 15:20:00,44.01,44.01,43.98,43.99,193400.0,30.1792,30.1792,30.1587,30.1655,193400.0
2012-02-13 15:25:00,43.99,44.0,43.98,44.0,155300.0,30.1655,30.1724,30.1587,30.1724,155300.0
2012-02-13 15:30:00,43.99,44.01,43.98,43.98,153000.0,30.1655,30.1792,30.1587,30.1587,153000.0
2012-02-13 15:35:00,43.98,43.98,43.94,43.97,332400.0,30.1587,30.1587,30.1312,30.1518,332400.0
2012-02-13 15:40:00,43.97,43.97,43.94,43.96,332000.0,30.1518,30.1518,30.1312,30.145,332000.0
2012-02-13 15:45:00,43.96,43.96,43.92,43.94,511800.0,30.145,30.145,30.1175,30.1312,511800.0
2012-02-13 15:50:00,43.94,43.96,43.93,43.93,594800.0,30.1312,30.145,30.1244,30.1244,594800.0
2012-02-13 15:55:00,43.93,43.97,43.91,43.94,941700.0,30.1244,30.1518,30.1107,30.1312,941700.0
2012-02-14 09:30:00,43.68,43.7,43.65,43.67,483400.0,29.953,29.9667,29.9324,29.9461,483400.0
2012-02-14 09:35:00,43.67,43.71,43.65,43.7,321800.0,29.9461,29.9735,29.9324,29.9667,321800.0
2012-02-14 09:40:00,43.7,43.75,43.67,43.74,551100.0,29.9667,30.001,29.9461,29.9941,551100.0
2012-02-14 09:45:00,43.74,43.79,43.72,43.76,481300.0,29.9941,30.0284,29.9804,30.0078,481300.0
2012-02-14 09:50:00,43.75,43.78,43.69,43.7,191100.0,30.001,30.0215,29.9598,29.9667,191100.0
2012-02-14 09:55:00,43.69,43.72,43.64,43.65,315700.0,29.9598,29.9804,29.9255,29.9324,315700.0
2012-02-14 10:00:00,43.65,43.69,43.62,43.62,282500.0,29.9324,29.9598,29.9118,29.9118,282500.0
2012-02-14 10:05:00,43.62,43.62,43.55,43.56,301000.0,29.9118,29.9118,29.8638,29.8707,301000.0
2012-02-14 10:10:00,43.56,43.57,43.52,43.56,221500.0,29.8707,29.8775,29.8432,29.8707,221500.0
2012-02-14 10:15:00,43.56,43.56,43.52,43.53,409500.0,29.8707,29.8707,29.8432,29.8501,409500.0
2012-02-14 10:20:00,43.54,43.59,43.54,43.59,271600.0,29.8569,29.8912,29.8569,29.8912,271600.0
2012-02-14 10:25:00,43.58,43.61,43.57,43.6,195800.0,29.8844,29.905,29.8775,29.8981,195800.0
2012-02-14 10:30:00,43.6,43.63,43.57,43.61,220200.0,29.8981,29.9187,29.8775,29.905,220200.0
2012-02-14 10:35:00,43.61,43.62,43.57,43.57,152700.0,29.905,29.9118,29.8775,29.8775,152700.0
2012-02-14 10:40:00,43.58,43.58,43.54,43.55,150900.0,29.8844,29.8844,29.8569,29.8638,150900.0
2012-02-14 10:45:00,43.56,43.57,43.53,43.54,155000.0,29.8707,29.8775,29.8501,29.8569,155000.0
2012-02-14 10:50:00,43.54,43.54,43.5,43.5,128600.0,29.8569,29.8569,29.8295,29.8295,128600.0
2012-02-14 10:55:00,43.5,43.53,43.48,43.52,146500.0,29.8295,29.8501,29.8158,29.8432,146500.0
2012-02-14 11:00:00,43.52,43.53,43.5,43.5,121100.0,29.8432,29.8501,29.8295,29.8295,121100.0
2012-02-14 11:05:00,43.5,43.55,43.49,43.54,93300.0,29.8295,29.8638,29.8227,29.8569,93300.0
2012-02-14 11:10:00,43.55,43.57,43.53,43.57,79600.0,29.8638,29.8775,29.8501,29.8775,79600.0
2012-02-14 11:15:00,43.57,43.57,43.55,43.55,130100.0,29.8775,29.8775,29.8638,29.8638,130100.0
2012-02-14 11:20:00,43.56,43.59,43.55,43.58,75100.0,29.8707,29.8912,29.8638,29.8844,75100.0
2012-02-14 11:25:00,43.57,43.59,43.55,43.58,103200.0,29.8775,29.8912,29.8638,29.8844,103200.0
2012-02-14 11:30:00,43.58,43.61,43.58,43.58,149000.0,29.8844,29.905,29.8844,29.8844,149000.0
2012-02-14 11:35:00,43.59,43.63,43.58,43.62,138500.0,29.8912,29.9187,29.8844,29.9118,138500.0
2012-02-14 11:40:00,43.62,43.64,43.61,43.62,63600.0,29.9118,29.9255,29.905,29.9118,63600.0
2012-02-14 11:45:00,43.61,43.64,43.6,43.64,62000.0,29.905,29.9255,29.8981,29.9255,62000.0
2012-02-14 11:50:00,43.64,43.67,43.6,43.61,95700.0,29.9255,29.9461,29.8981,29.905,95700.0
2012-02-14 11:55:00,43.61,43.62,43.58,43.6,204200.0,29.905,29.9118,29.8844,29.8981,204200.0
2012-02-14 12:00:00,43.6,43.62,43.58,43.61,281400.0,29.8981,29.9118,29.8844,29.905,281400.0
2012-02-14 12:05:00,43.62,43.64,43.61,43.63,107900.0,29.9118,29.9255,29.905,29.9187,107900.0
2012-02-14 12:10:00,43.62,43.62,43.6,43.6,118500.0,29.9118,29.9118,29.8981,29.8981,118500.0
2012-02-14 12:15:00,43.6,43.61,43.58,43.59,76300.0,29.8981,29.905,29.8844,29.8912,76300.0
2012-02-14 12:20:00,43.6,43.6,43.57,43.58,89800.0,29.8981,29.8981,29.8775,29.8844,89800.0
2012-02-14 12:25:00,43.57,43.58,43.56,43.57,82100.0,29.8775,29.8844,29.8707,29.8775,82100.0
2012-02-14 12:30:00,43.57,43.57,43.55,43.57,103400.0,29.8775,29.8775,29.8638,29.8775,103400.0
2012-02-14 12:35:00,43.57,43.58,43.56,43.57,52000.0,29.8775,29.8844,29.8707,29.8775,52000.0
2012-02-14 12:40:00,43.57,43.59,43.56,43.58,59400.0,29.8775,29.8912,29.8707,29.8844,59400.0
2012-02-14 12:45:00,43.59,43.61,43.57,43.61,105400.0,29.8912,29.905,29.8775,29.905,105400.0
2012-02-14 12:50:00,43.61,43.61,43.53,43.54,126000.0,29.905,29.905,29.8501,29.8569,126000.0
2012-02-14 12:55:00,43.54,43.54,43.49,43.49,90600.0,29.8569,29.8569,29.8227,29.8227,90600.0
2012-02-14 13:00:00,43.49,43.5,43.46,43.48,146900.0,29.8227,29.8295,29.8021,29.8158,146900.0
2012-02-14 13:05:00,43.48,43.48,43.44,43.44,109000.0,29.8158,29.8158,29.7884,29.7884,109000.0
2012-02-14 13:10:00,43.44,43.49,43.43,43.48,93900.0,29.7884,29.8227,29.7815,29.8158,93900.0
2012-02-14 13:15:00,43.48,43.48,43.44,43.44,59800.0,29.8158,29.8158,29.7884,29.7884,59800.0
2012-02-14 13:20:00,43.44,43.48,43.44,43.48,55300.0,29.7884,29.8158,29.7884,29.8158,55300.0
2012-02-14 13:25:00,43.48,43.49,43.47,43.48,52300.0,29.8158,29.8227,29.8089,29.8158,52300.0
2012-02-14 13:30:00,43.48,43.54,43.48,43.53,94800.0,29.8158,29.8569,29.8158,29.8501,94800.0
2012-02-14 13:35:00,43.53,43.55,43.52,43.55,96300.0,29.8501,29.8638,29.8432,29.8638,96300.0
2012-02-14 13:40:00,43.55,43.55,43.52,43.52,76700.0,29.8638,29.8638,29.8432,29.8432,76700.0
2012-02-14 13:45:00,43.52,43.53,43.5,43.51,55200.0,29.8432,29.8501,29.8295,29.8364,55200.0
2012-02-14 13:50:00,43.5,43.52,43.48,43.48,55900.0,29.8295,29.8432,29.8158,29.8158,55900.0
2012-02-14 13:55:00,43.49,43.52,43.49,43.52,49500.0,29.8227,29.8432,29.8227,29.8432,49500.0
2012-02-14 14:00:00,43.52,43.52,43.5,43.52,44200.0,29.8432,29.8432,29.8295,29.8432,44200.0
2012-02-14 14:05:00,43.51,43.54,43.49,43.49,83400.0,29.8364,29.8569,29.8227,29.8227,83400.0
2012-02-14 14:10:00,43.49,43.52,43.48,43.48,72200.0,29.8227,29.8432,29.8158,29.8158,72200.0
2012-02-14 14:15:00,43.48,43.49,43.44,43.45,123700.0,29.8158,29.8227,29.7884,29.7952,123700.0
2012-02-14 14:20:00,43.45,43.47,43.39,43.39,236200.0,29.7952,29.8089,29.7541,29.7541,236200.0
2012-02-14 14:25:00,43.39,43.41,43.36,43.36,85500.0,29.7541,29.7678,29.7335,29.7335,85500.0
2012-02-14 14:30:00,43.36,43.36,43.32,43.35,113400.0,29.7335,29.7335,29.7061,29.7267,113400.0
2012-02-14 14:35:00,43.35,43.38,43.34,43.38,92000.0,29.7267,29.7472,29.7198,29.7472,92000.0
2012-02-14 14:40:00,43.38,43.4,43.37,43.38,143800.0,29.7472,29.7609,29.7404,29.7472,143800.0
2012-02-14 14:45:00,43.37,43.41,43.36,43.4,115400.0,29.7404,29.7678,29.7335,29.7609,115400.0
2012-02-14 14:50:00,43.39,43.43,43.39,43.43,68600.0,29.7541,29.7815,29.7541,29.7815,68600.0
2012-02-14 14:55:00,43.43,43.45,43.42,43.44,138000.0,29.7815,29.7952,29.7747,29.7884,138000.0
2012-02-14 15:00:00,43.44,43.49,43.44,43.46,139400.0,29.7884,29.8227,29.7884,29.8021,139400.0
2012-02-14 15:05:00,43.46,43.48,43.45,43.47,84200.0,29.8021,29.8158,29.7952,29.8089,84200.0
2012-02-14 15:10:00,43.47,43.48,43.43,43.43,154000.0,29.8089,29.8158,29.7815,29.7815,154000.0
2012-02-14 15:15:00,43.44,43.44,43.38,43.39,102200.0,29.7884,29.7884,29.7472,29.7541,102200.0
2012-02-14 15:20:00,43.4,43.4,43.35,43.39,430300.0,29.7609,29.7609,29.7267,29.7541,430300.0
2012-02-14 15:25:00,43.38,43.39,43.38,43.38,177700.0,29.7472,29.7541,29.7472,29.7472,177700.0
2012-02-14 15:30:00,43.38,43.4,43.35,43.4,532500.0,29.7472,29.7609,29.7267,29.7609,532500.0
2012-02-14 15:35:00,43.4,43.47,43.39,43.47,183900.0,29.7609,29.8089,29.7541,29.8089,183900.0
2012-02-14 15:40:00,43.48,43.54,43.47,43.52,307100.0,29.8158,29.8569,29.8089,29.8432,307100.0
2012-02-14 15:45:00,43.53,43.62,43.53,43.62,328800.0,29.8501,29.9118,29.8501,29.9118,328800.0
2012-02-14 15:50:00,43.62,43.65,43.58,43.63,285400.0,29.9118,29.9324,29.8844,29.9187,285400.0
2012-02-14 15:55:00,43.63,43.65,43.61,43.63,649000.0,29.9187,29.9324,29.905,29.9187,649000.0
2012-02-15 09:30:00,44.12,44.12,44.05,44.07,656800.0,30.2547,30.2547,30.2067,30.2204,656800.0
2012-02-15 09:35:00,44.07,44.08,43.97,43.99,303300.0,30.2204,30.2272,30.1518,30.1655,303300.0
2012-02-15 09:40:00,43.98,43.99,43.94,43.98,213300.0,30.1587,30.1655,30.1312,30.1587,213300.0
2012-02-15 09:45:00,43.98,44.02,43.95,43.99,201500.0,30.1587,30.1861,30.1381,30.1655,201500.0
2012-02-15 09:50:00,44.0,44.06,44.0,44.06,203700.0,30.1724,30.2135,30.1724,30.2135,203700.0
2012-02-15 09:55:00,44.06,44.06,44.01,44.06,112900.0,30.2135,30.2135,30.1792,30.2135,112900.0
2012-02-15 10:00:00,44.05,44.09,44.04,44.07,209600.0,30.2067,30.2341,30.1998,30.2204,209600.0
2012-02-15 10:05:00,44.07,44.09,44.02,44.02,163800.0,30.2204,30.2341,30.1861,30.1861,163800.0
2012-02-15 10:10:00,44.02,44.06,43.99,44.01,183900.0,30.1861,30.2135,30.1655,30.1792,183900.0
2012-02-15 10:15:00,44.0,44.01,43.96,43.96,124200.0,30.1724,30.1792,30.145,30.145,124200.0
2012-02-15 10:20:00,43.96,44.0,43.94,43.98,267200.0,30.145,30.1724,30.1312,30.1587,267200.0
2012-02-15 10:25:00,43.98,44.01,43.97,44.0,168800.0,30.1587,30.1792,30.1518,30.1724,168800.0
2012-02-15 10:30:00,44.0,44.04,44.0,44.02,192600.0,30.1724,30.1998,30.1724,30.1861,192600.0
2012-02-15 10:35:00,44.02,44.04,44.0,44.01,154600.0,30.1861,30.1998,30.1724,30.1792,154600.0
2012-02-15 10:40:00,44.01,44.08,44.01,44.08,453100.0,30.1792,30.2272,30.1792,30.2272,453100.0
2012-02-15 10:45:00,44.08,44.1,44.06,44.07,102800.0,30.2272,30.241,30.2135,30.2204,102800.0
2012-02-15 10:50:00,44.08,44.08,44.02,44.02,106700.0,30.2272,30.2272,30.1861,30.1861,106700.0
2012-02-15 10:55:00,44.02,44.03,43.97,43.98,147600.0,30.1861,30.193,30.1518,30.1587,147600.0
2012-02-15 11:00:00,43.98,44.02,43.96,44.02,200000.0,30.1587,30.1861,30.145,30.1861,200000.0
2012-02-15 11:05:00,44.01,44.02,43.98,43.99,123500.0,30.1792,30.1861,30.1587,30.1655,123500.0
2012-02-15 11:10:00,43.99,44.0,43.94,43.95,253800.0,30.1655,30.1724,30.1312,30.1381,253800.0
2012-02-15 11:15:00,43.94,44.0,43.94,43.99,195400.0,30.1312,30.1724,30.1312,30.1655,195400.0
2012-02-15 11:20:00,44.0,44.01,43.98,43.98,100700.0,30.1724,30.1792,30.1587,30.1587,100700.0
2012-02-15 11:25:00,43.98,44.03,43.98,44.03,93700.0,30.1587,30.193,30.1587,30.193,93700.0
2012-02-15 11:30:00,44.02,44.05,44.01,44.04,285200.0,30.1861,30.2067,30.1792,30.1998,285200.0
2012-02-15 11:35:00,44.02,44.04,44.02,44.04,164800.0,30.1861,30.1998,30.1861,30.1998,164800.0
2012-02-15 11:40:00,44.04,44.08,44.04,44.06,152000.0,30.1998,30.2272,30.1998,30.2135,152000.0
2012-02-15 11:45:00,44.07,44.12,44.07,44.1,147600.0,30.2204,30.2547,30.2204,30.241,147600.0
2012-02-15 11:50:00,44.09,44.11,44.08,44.09,94200.0,30.2341,30.2478,30.2272,30.2341,94200.0
2012-02-15 11:55:00,44.09,44.12,44.08,44.12,101900.0,30.2341,30.2547,30.2272,30.2547,101900.0
2012-02-15 12:00:00,44.12,44.12,44.08,44.09,185800.0,30.2547,30.2547,30.2272,30.2341,185800.0
2012-02-15 12:05:00,44.09,44.11,44.08,44.09,58200.0,30.2341,30.2478,30.2272,30.2341,58200.0
2012-02-15 12:10:00,44.1,44.11,44.06,44.08,123000.0,30.241,30.2478,30.2135,30.2272,123000.0
2012-02-15 12:15:00,44.08,44.09,44.07,44.09,65700.0,30.2272,30.2341,30.2204,30.2341,65700.0
2012-02-15 12:20:00,44.08,44.09,44.07,44.07,41400.0,30.2272,30.2341,30.2204,30.2204,41400.0
2012-02-15 12:25:00,44.07,44.09,44.06,44.07,143400.0,30.2204,30.2341,30.2135,30.2204,143400.0
2012-02-15 12:30:00,44.07,44.07,43.99,44.0,344300.0,30.2204,30.2204,30.1655,30.1724,344300.0
2012-02-15 12:35:00,44.01,44.04,44.0,44.01,210700.0,30.1792,30.1998,30.1724,30.1792,210700.0
2012-02-15 12:40:00,44.02,44.03,43.97,43.98,215200.0,30.1861,30.193,30.1518,30.1587,215200.0
2012-02-15 12:45:00,43.97,43.98,43.91,43.91,244400.0,30.1518,30.1587,30.1107,30.1107,244400.0
2012-02-15 12:50:00,43.91,43.94,43.84,43.85,281100.0,30.1107,30.1312,30.0627,30.0695,281100.0
2012-02-15 12:55:00,43.85,43.86,43.8,43.83,409800.0,30.0695,30.0764,30.0352,30.0558,409800.0
2012-02-15 13:00:00,43.83,43.83,43.74,43.81,511700.0,30.0558,30.0558,29.9941,30.0421,511700.0
2012-02-15 13:05:00,43.8,43.87,43.8,43.85,230600.0,30.0352,30.0832,30.0352,30.0695,230600.0
2012-02-15 13:10:00,43.85,43.88,43.83,43.84,187200.0,30.0695,30.0901,30.0558,30.0627,187200.0
2012-02-15 13:15:00,43.84,43.88,43.83,43.85,197200.0,30.0627,30.0901,30.0558,30.0695,197200.0
2012-02-15 13:20:00,43.86,43.88,43.85,43.88,185500.0,30.0764,30.0901,30.0695,30.0901,185500.0
2012-02-15 13:25:00,43.88,43.88,43.85,43.87,345300.0,30.0901,30.0901,30.0695,30.0832,345300.0
2012-02-15 13:30:00,43.88,43.89,43.83,43.83,180700.0,30.0901,30.097,30.0558,30.0558,180700.0
2012-02-15 13:35:00,43.84,43.88,43.83,43.86,171500.0,30.0627,30.0901,30.0558,30.0764,171500.0
2012-02-15 13:40:00,43.86,43.86,43.83,43.85,335500.0,30.0764,30.0764,30.0558,30.0695,335500.0
2012-02-15 13:45:00,43.85,43.85,43.8,43.84,249600.0,30.0695,30.0695,30.0352,30.0627,249600.0
2012-02-15 13:50:00,43.84,43.89,43.83,43.88,218000.0,30.0627,30.097,30.0558,30.0901,218000.0
2012-02-15 13:55:00,43.88,43.91,43.86,43.91,135900.0,30.0901,30.1107,30.0764,30.1107,135900.0
2012-02-15 14:00:00,43.91,43.94,43.82,43.84,301300.0,30.1107,30.1312,30.049,30.0627,301300.0
2012-02-15 14:05:00,43.84,43.85,43.79,43.81,319700.0,30.0627,30.0695,30.0284,30.0421,319700.0
2012-02-15 14:10:00,43.81,43.82,43.74,43.75,327300.0,30.0421,30.049,29.9941,30.001,327300.0
2012-02-15 14:15:00,43.76,43.79,43.72,43.72,304200.0,30.0078,30.0284,29.9804,29.9804,304200.0
2012-02-15 14:20:00,43.71,43.77,43.7,43.75,220300.0,29.9735,30.0147,29.9667,30.001,220300.0
2012-02-15 14:25:00,43.76,43.88,43.76,43.85,237400.0,30.0078,30.0901,30.0078,30.0695,237400.0
2012-02-15 14:30:00,43.85,43.87,43.79,43.8,189000.0,30.0695,30.0832,30.0284,30.0352,189000.0
2012-02-15 14:35:00,43.79,43.82,43.77,43.77,150300.0,30.0284,30.049,30.0147,30.0147,150300.0
2012-02-15 14:40:00,43.77,43.82,43.76,43.81,124100.0,30.0147,30.049,30.0078,30.0421,124100.0
2012-02-15 14:45:00,43.8,43.82,43.76,43.81,120500.0,30.0352,30.049,30.0078,30.0421,120500.0
2012-02-15 14:50:00,43.81,43.84,43.77,43.78,146700.0,30.0421,30.0627,30.0147,30.0215,146700.0
2012-02-15 14:55:00,43.78,43.8,43.66,43.67,211000.0,30.0215,30.0352,29.9392,29.9461,211000.0
2012-02-15 15:00:00,43.67,43.72,43.66,43.66,288800.0,29.9461,29.9804,29.9392,29.9392,288800.0
2012-02-15 15:05:00,43.66,43.71,43.65,43.69,321600.0,29.9392,29.9735,29.9324,29.9598,321600.0
2012-02-15 15:10:00,43.68,43.71,43.65,43.69,212800.0,29.953,29.9735,29.9324,29.9598,212800.0
2012-02-15 15:15:00,43.68,43.74,43.68,43.69,169700.0,29.953,29.9941,29.953,29.9598,169700.0
2012-02-15 15:20:00,43.7,43.71,43.66,43.66,180400.0,29.9667,29.9735,29.9392,29.9392,180400.0
2012-02-15 15:25:00,43.67,43.7,43.64,43.7,235700.0,29.9461,29.9667,29.9255,29.9667,235700.0
2012-02-15 15:30:00,43.7,43.72,43.68,43.7,217000.0,29.9667,29.9804,29.953,29.9667,217000.0
2012-02-15 15:35:00,43.7,43.73,43.68,43.72,184900.0,29.9667,29.9872,29.953,29.9804,184900.0
2012-02-15 15:40:00,43.72,43.77,43.7,43.77,195800.0,29.9804,30.0147,29.9667,30.0147,195800.0
2012-02-15 15:45:00,43.77,43.81,43.74,43.77,270300.0,30.0147,30.0421,29.9941,30.0147,270300.0
2012-02-15 15:50:00,43.76,43.78,43.73,43.74,309300.0,30.0078,30.0215,29.9872,29.9941,309300.0
2012-02-15 15:55:00,43.74,43.75,43.7,43.75,558500.0,29.9941,30.001,29.9667,30.001,558500.0
2012-02-16 09:30:00,43.56,43.57,43.51,43.53,420200.0,29.8707,29.8775,29.8364,29.8501,420200.0
2012-02-16 09:35:00,43.52,43.55,43.47,43.49,251300.0,29.8432,29.8638,29.8089,29.8227,251300.0
2012-02-16 09:40:00,43.49,43.58,43.48,43.58,144500.0,29.8227,29.8844,29.8158,29.8844,144500.0
2012-02-16 09:45:00,43.58,43.59,43.53,43.55,166200.0,29.8844,29.8912,29.8501,29.8638,166200.0
2012-02-16 09:50:00,43.55,43.6,43.47,43.47,264600.0,29.8638,29.8981,29.8089,29.8089,264600.0
2012-02-16 09:55:00,43.47,43.55,43.43,43.54,367500.0,29.8089,29.8638,29.7815,29.8569,367500.0
2012-02-16 10:00:00,43.54,43.64,43.51,43.64,576600.0,29.8569,29.9255,29.8364,29.9255,576600.0
2012-02-16 10:05:00,43.64,43.7,43.64,43.64,329900.0,29.9255,29.9667,29.9255,29.9255,329900.0
2012-02-16 10:10:00,43.65,43.7,43.63,43.66,294800.0,29.9324,29.9667,29.9187,29.9392,294800.0
2012-02-16 10:15:00,43.67,43.7,43.64,43.67,200800.0,29.9461,29.9667,29.9255,29.9461,200800.0
2012-02-16 10:20:00,43.67,43.68,43.64,43.66,117500.0,29.9461,29.953,29.9255,29.9392,117500.0
2012-02-16 10:25:00,43.66,43.73,43.66,43.72,201700.0,29.9392,29.9872,29.9392,29.9804,201700.0
2012-02-16 10:30:00,43.72,43.76,43.72,43.73,139600.0,29.9804,30.0078,29.9804,29.9872,139600.0
2012-02-16 10:35:00,43.74,43.77,43.73,43.74,181000.0,29.9941,30.0147,29.9872,29.9941,181000.0
2012-02-16 10:40:00,43.74,43.75,43.69,43.71,123000.0,29.9941,30.001,29.9598,29.9735,123000.0
2012-02-16 10:45:00,43.72,43.74,43.69,43.71,112800.0,29.9804,29.9941,29.9598,29.9735,112800.0
2012-02-16 10:50:00,43.71,43.72,43.67,43.68,146400.0,29.9735,29.9804,29.9461,29.953,146400.0
2012-02-16 10:55:00,43.67,43.68,43.65,43.65,77400.0,29.9461,29.953,29.9324,29.9324,77400.0
2012-02-16 11:00:00,43.65,43.69,43.64,43.68,57900.0,29.9324,29.9598,29.9255,29.953,57900.0
2012-02-16 11:05:00,43.68,43.71,43.63,43.65,157600.0,29.953,29.9735,29.9187,29.9324,157600.0
2012-02-16 11:10:00,43.65,43.67,43.63,43.67,73100.0,29.9324,29.9461,29.9187,29.9461,73100.0
2012-02-16 11:15:00,43.67,43.7,43.67,43.69,73900.0,29.9461,29.9667,29.9461,29.9598,73900.0
2012-02-16 11:20:00,43.68,43.69,43.66,43.67,161700.0,29.953,29.9598,29.9392,29.9461,161700.0
2012-02-16 11:25:00,43.67,43.71,43.66,43.7,76200.0,29.9461,29.9735,29.9392,29.9667,76200.0
2012-02-16 11:30:00,43.7,43.71,43.66,43.71,113200.0,29.9667,29.9735,29.9392,29.9735,113200.0
2012-02-16 11:35:00,43.7,43.81,43.7,43.79,175600.0,29.9667,30.0421,29.9667,30.0284,175600.0
2012-02-16 11:40:00,43.79,43.8,43.77,43.79,80500.0,30.0284,30.0352,30.0147,30.0284,80500.0
2012-02-16 11:45:00,43.78,43.79,43.76,43.78,147700.0,30.0215,30.0284,30.0078,30.0215,147700.0
2012-02-16 11:50:00,43.78,43.84,43.77,43.84,127300.0,30.0215,30.0627,30.0147,30.0627,127300.0
2012-02-16 11:55:00,43.83,43.95,43.83,43.93,277200.0,30.0558,30.1381,30.0558,30.1244,277200.0
2012-02-16 12:00:00,43.93,43.96,43.92,43.93,173000.0,30.1244,30.145,30.1175,30.1244,173000.0
2012-02-16 12:05:00,43.92,43.94,43.89,43.9,120800.0,30.1175,30.1312,30.097,30.1038,120800.0
2012-02-16 12:10:00,43.91,43.93,43.88,43.93,84300.0,30.1107,30.1244,30.0901,30.1244,84300.0
2012-02-16 12:15:00,43.92,43.94,43.91,43.93,90800.0,30.1175,30.1312,30.1107,30.1244,90800.0
2012-02-16 12:20:00,43.92,43.98,43.91,43.96,145400.0,30.1175,30.1587,30.1107,30.145,145400.0
2012-02-16 12:25:00,43.96,43.97,43.93,43.94,90500.0,30.145,30.1518,30.1244,30.1312,90500.0
2012-02-16 12:30:00,43.94,43.95,43.92,43.94,45100.0,30.1312,30.1381,30.1175,30.1312,45100.0
2012-02-16 12:35:00,43.94,43.97,43.93,43.97,74800.0,30.1312,30.1518,30.1244,30.1518,74800.0
2012-02-16 12:40:00,43.97,43.97,43.92,43.95,56300.0,30.1518,30.1518,30.1175,30.1381,56300.0
2012-02-16 12:45:00,43.95,43.96,43.91,43.92,119700.0,30.1381,30.145,30.1107,30.1175,119700.0
2012-02-16 12:50:00,43.92,43.94,43.9,43.92,78100.0,30.1175,30.1312,30.1038,30.1175,78100.0
2012-02-16 12:55:00,43.93,43.97,43.92,43.97,64300.0,30.1244,30.1518,30.1175,30.1518,64300.0
2012-02-16 13:00:00,43.97,43.99,43.95,43.98,83300.0,30.1518,30.1655,30.1381,30.1587,83300.0
2012-02-16 13:05:00,43.98,44.0,43.97,43.99,154400.0,30.1587,30.1724,30.1518,30.1655,154400.0
2012-02-16 13:10:00,44.0,44.08,43.99,44.07,245500.0,30.1724,30.2272,30.1655,30.2204,245500.0
2012-02-16 13:15:00,44.07,44.08,44.04,44.06,91700.0,30.2204,30.2272,30.1998,30.2135,91700.0
2012-02-16 13:20:00,44.05,44.07,44.04,44.05,79900.0,30.2067,30.2204,30.1998,30.2067,79900.0
2012-02-16 13:25:00,44.06,44.09,44.05,44.08,266300.0,30.2135,30.2341,30.2067,30.2272,266300.0
2012-02-16 13:30:00,44.08,44.1,44.08,44.1,92000.0,30.2272,30.241,30.2272,30.241,92000.0
2012-02-16 13:35:00,44.1,44.15,44.09,44.1,208200.0,30.241,30.2752,30.2341,30.241,208200.0
2012-02-16 13:40:00,44.1,44.1,44.08,44.1,97900.0,30.241,30.241,30.2272,30.241,97900.0
2012-02-16 13:45:00,44.1,44.11,44.08,44.1,62100.0,30.241,30.2478,30.2272,30.241,62100.0
2012-02-16 13:50:00,44.09,44.1,44.07,44.09,222100.0,30.2341,30.241,30.2204,30.2341,222100.0
2012-02-16 13:55:00,44.09,44.11,44.08,44.1,91800.0,30.2341,30.2478,30.2272,30.241,91800.0
2012-02-16 14:00:00,44.11,44.12,44.09,44.11,67400.0,30.2478,30.2547,30.2341,30.2478,67400.0
2012-02-16 14:05:00,44.1,44.11,44.07,44.08,114700.0,30.241,30.2478,30.2204,30.2272,114700.0
2012-02-16 14:10:00,44.09,44.1,44.07,44.08,66300.0,30.2341,30.241,30.2204,30.2272,66300.0
2012-02-16 14:15:00,44.08,44.11,44.08,44.09,50000.0,30.2272,30.2478,30.2272,30.2341,50000.0
2012-02-16 14:20:00,44.09,44.1,44.08,44.09,80800.0,30.2341,30.241,30.2272,30.2341,80800.0
2012-02-16 14:25:00,44.09,44.12,44.08,44.12,136700.0,30.2341,30.2547,30.2272,30.2547,136700.0
2012-02-16 14:30:00,44.12,44.17,44.11,44.17,119700.0,30.2547,30.289,30.2478,30.289,119700.0
2012-02-16 14:35:00,44.16,44.16,44.11,44.11,236000.0,30.2821,30.2821,30.2478,30.2478,236000.0
2012-02-16 14:40:00,44.12,44.13,44.09,44.1,1059200.0,30.2547,30.2615,30.2341,30.241,1059200.0
2012-02-16 14:45:00,44.1,44.11,44.08,44.1,73900.0,30.241,30.2478,30.2272,30.241,73900.0
2012-02-16 14:50:00,44.11,44.11,44.08,44.09,95600.0,30.2478,30.2478,30.2272,30.2341,95600.0
2012-02-16 14:55:00,44.09,44.13,44.09,44.12,91200.0,30.2341,30.2615,30.2341,30.2547,91200.0
2012-02-16 15:00:00,44.12,44.14,44.1,44.12,145000.0,30.2547,30.2684,30.241,30.2547,145000.0
2012-02-16 15:05:00,44.11,44.15,44.11,44.12,121900.0,30.2478,30.2752,30.2478,30.2547,121900.0
2012-02-16 15:10:00,44.11,44.12,44.09,44.11,351500.0,30.2478,30.2547,30.2341,30.2478,351500.0
2012-02-16 15:15:00,44.1,44.13,44.09,44.11,115800.0,30.241,30.2615,30.2341,30.2478,115800.0
2012-02-16 15:20:00,44.11,44.12,44.09,44.11,167100.0,30.2478,30.2547,30.2341,30.2478,167100.0
2012-02-16 15:25:00,44.11,44.12,44.09,44.11,139500.0,30.2478,30.2547,30.2341,30.2478,139500.0
2012-02-16 15:30:00,44.11,44.13,44.05,44.07,3694300.0,30.2478,30.2615,30.2067,30.2204,3694300.0
2012-02-16 15:35:00,44.08,44.08,44.06,44.08,470500.0,30.2272,30.2272,30.2135,30.2272,470500.0
2012-02-16 15:40:00,44.08,44.12,44.07,44.12,392200.0,30.2272,30.2547,30.2204,30.2547,392200.0
2012-02-16 15:45:00,44.12,44.15,44.11,44.14,612000.0,30.2547,30.2752,30.2478,30.2684,612000.0
2012-02-16 15:50:00,44.14,44.16,44.13,44.14,504000.0,30.2684,30.2821,30.2615,30.2684,504000.0
2012-02-16 15:55:00,44.15,44.18,44.14,44.17,950800.0,30.2752,30.2958,30.2684,30.289,950800.0
2012-02-17 09:30:00,44.35,44.36,44.32,44.34,401700.0,30.4124,30.4193,30.3918,30.4055,401700.0
2012-02-17 09:35:00,44.34,44.36,44.28,44.34,924600.0,30.4055,30.4193,30.3644,30.4055,924600.0
2012-02-17 09:40:00,44.34,44.41,44.32,44.41,277800.0,30.4055,30.4535,30.3918,30.4535,277800.0
2012-02-17 09:45:00,44.4,44.42,44.35,44.37,1376000.0,30.4467,30.4604,30.4124,30.4261,1376000.0
2012-02-17 09:50:00,44.36,44.37,44.31,44.34,857000.0,30.4193,30.4261,30.385,30.4055,857000.0
2012-02-17 09:55:00,44.33,44.35,44.31,44.34,249000.0,30.3987,30.4124,30.385,30.4055,249000.0
2012-02-17 10:00:00,44.34,44.36,44.27,44.3,484200.0,30.4055,30.4193,30.3575,30.3781,484200.0
2012-02-17 10:05:00,44.3,44.33,44.28,44.29,177600.0,30.3781,30.3987,30.3644,30.3713,177600.0
2012-02-17 10:10:00,44.29,44.3,44.26,44.28,167500.0,30.3713,30.3781,30.3507,30.3644,167500.0
2012-02-17 10:15:00,44.29,44.31,44.27,44.3,129300.0,30.3713,30.385,30.3575,30.3781,129300.0
2012-02-17 10:20:00,44.3,44.31,44.26,44.28,1491100.0,30.3781,30.385,30.3507,30.3644,1491100.0
2012-02-17 10:25:00,44.28,44.31,44.27,44.27,439300.0,30.3644,30.385,30.3575,30.3575,439300.0
2012-02-17 10:30:00,44.27,44.29,44.26,44.27,139300.0,30.3575,30.3713,30.3507,30.3575,139300.0
2012-02-17 10:35:00,44.27,44.28,44.24,44.24,126500.0,30.3575,30.3644,30.337,30.337,126500.0
2012-02-17 10:40:00,44.24,44.26,44.21,44.22,1787300.0,30.337,30.3507,30.3164,30.3232,1787300.0
2012-02-17 10:45:00,44.22,44.23,44.2,44.21,644800.0,30.3232,30.3301,30.3095,30.3164,644800.0
2012-02-17 10:50:00,44.21,44.22,44.19,44.19,151300.0,30.3164,30.3232,30.3027,30.3027,151300.0
2012-02-17 10:55:00,44.19,44.2,44.16,44.18,205700.0,30.3027,30.3095,30.2821,30.2958,205700.0
2012-02-17 11:00:00,44.18,44.18,44.12,44.14,222700.0,30.2958,30.2958,30.2547,30.2684,222700.0
2012-02-17 11:05:00,44.14,44.15,44.1,44.12,142300.0,30.2684,30.2752,30.241,30.2547,142300.0
2012-02-17 11:10:00,44.11,44.13,44.09,44.1,233700.0,30.2478,30.2615,30.2341,30.241,233700.0
2012-02-17 11:15:00,44.1,44.14,44.1,44.13,186400.0,30.241,30.2684,30.241,30.2615,186400.0
2012-02-17 11:20:00,44.13,44.15,44.12,44.14,248900.0,30.2615,30.2752,30.2547,30.2684,248900.0
2012-02-17 11:25:00,44.14,44.16,44.11,44.16,217500.0,30.2684,30.2821,30.2478,30.2821,217500.0
2012-02-17 11:30:00,44.16,44.17,44.13,44.16,350500.0,30.2821,30.289,30.2615,30.2821,350500.0
2012-02-17 11:35:00,44.15,44.17,44.15,44.17,184700.0,30.2752,30.289,30.2752,30.289,184700.0
2012-02-17 11:40:00,44.16,44.21,44.16,44.21,189300.0,30.2821,30.3164,30.2821,30.3164,189300.0
2012-02-17 11:45:00,44.2,44.21,44.17,44.17,93200.0,30.3095,30.3164,30.289,30.289,93200.0
2012-02-17 11:50:00,44.18,44.19,44.16,44.18,131500.0,30.2958,30.3027,30.2821,30.2958,131500.0
2012-02-17 11:55:00,44.18,44.18,44.15,44.16,105600.0,30.2958,30.2958,30.2752,30.2821,105600.0
2012-02-17 12:00:00,44.17,44.18,44.13,44.14,348900.0,30.289,30.2958,30.2615,30.2684,348900.0
2012-02-17 12:05:00,44.13,44.17,44.13,44.15,519600.0,30.2615,30.289,30.2615,30.2752,519600.0
2012-02-17 12:10:00,44.15,44.16,44.14,44.15,203100.0,30.2752,30.2821,30.2684,30.2752,203100.0
2012-02-17 12:15:00,44.14,44.15,44.14,44.14,118400.0,30.2684,30.2752,30.2684,30.2684,118400.0
2012-02-17 12:20:00,44.15,44.16,44.13,44.13,171500.0,30.2752,30.2821,30.2615,30.2615,171500.0
2012-02-17 12:25:00,44.13,44.13,44.11,44.13,514400.0,30.2615,30.2615,30.2478,30.2615,514400.0
2012-02-17 12:30:00,44.13,44.13,44.12,44.13,88500.0,30.2615,30.2615,30.2547,30.2615,88500.0
2012-02-17 12:35:00,44.12,44.15,44.12,44.15,203800.0,30.2547,30.2752,30.2547,30.2752,203800.0
2012-02-17 12:40:00,44.16,44.16,44.15,44.15,133700.0,30.2821,30.2821,30.2752,30.2752,133700.0
2012-02-17 12:45:00,44.15,44.16,44.13,44.16,294000.0,30.2752,30.2821,30.2615,30.2821,294000.0
2012-02-17 12:50:00,44.16,44.16,44.14,44.15,355000.0,30.2821,30.2821,30.2684,30.2752,355000.0
2012-02-17 12:55:00,44.15,44.17,44.15,44.16,157100.0,30.2752,30.289,30.2752,30.2821,157100.0
2012-02-17 13:00:00,44.16,44.17,44.15,44.17,103000.0,30.2821,30.289,30.2752,30.289,103000.0
2012-02-17 13:05:00,44.16,44.17,44.16,44.16,91600.0,30.2821,30.289,30.2821,30.2821,91600.0
2012-02-17 13:10:00,44.16,44.17,44.16,44.17,148100.0,30.2821,30.289,30.2821,30.289,148100.0
2012-02-17 13:15:00,44.17,44.21,44.17,44.19,183200.0,30.289,30.3164,30.289,30.3027,183200.0
2012-02-17 13:20:00,44.2,44.23,44.2,44.23,91400.0,30.3095,30.3301,30.3095,30.3301,91400.0
2012-02-17 13:25:00,44.23,44.23,44.21,44.22,48600.0,30.3301,30.3301,30.3164,30.3232,48600.0
2012-02-17 13:30:00,44.21,44.24,44.21,44.23,206600.0,30.3164,30.337,30.3164,30.3301,206600.0
2012-02-17 13:35:00,44.23,44.24,44.22,44.24,48600.0,30.3301,30.337,30.3232,30.337,48600.0
2012-02-17 13:40:00,44.23,44.24,44.23,44.23,62600.0,30.3301,30.337,30.3301,30.3301,62600.0
2012-02-17 13:45:00,44.23,44.24,44.22,44.22,106800.0,30.3301,30.337,30.3232,30.3232,106800.0
2012-02-17 13:50:00,44.22,44.23,44.22,44.22,125400.0,30.3232,30.3301,30.3232,30.3232,125400.0
2012-02-17 13:55:00,44.23,44.23,44.2,44.23,194700.0,30.3301,30.3301,30.3095,30.3301,194700.0
2012-02-17 14:00:00,44.22,44.23,44.21,44.22,55400.0,30.3232,30.3301,30.3164,30.3232,55400.0
2012-02-17 14:05:00,44.21,44.22,44.21,44.22,67300.0,30.3164,30.3232,30.3164,30.3232,67300.0
2012-02-17 14:10:00,44.22,44.22,44.2,44.21,119100.0,30.3232,30.3232,30.3095,30.3164,119100.0
2012-02-17 14:15:00,44.21,44.21,44.19,44.21,110800.0,30.3164,30.3164,30.3027,30.3164,110800.0
2012-02-17 14:20:00,44.2,44.22,44.2,44.22,88900.0,30.3095,30.3232,30.3095,30.3232,88900.0
2012-02-17 14:25:00,44.21,44.22,44.21,44.22,55600.0,30.3164,30.3232,30.3164,30.3232,55600.0
2012-02-17 14:30:00,44.22,44.24,44.22,44.24,115800.0,30.3232,30.337,30.3232,30.337,115800.0
2012-02-17 14:35:00,44.24,44.24,44.23,44.24,49400.0,30.337,30.337,30.3301,30.337,49400.0
2012-02-17 14:40:00,44.24,44.24,44.23,44.24,73100.0,30.337,30.337,30.3301,30.337,73100.0
2012-02-17 14:45:00,44.23,44.25,44.22,44.24,134400.0,30.3301,30.3438,30.3232,30.337,134400.0
2012-02-17 14:50:00,44.23,44.25,44.23,44.25,122300.0,30.3301,30.3438,30.3301,30.3438,122300.0
2012-02-17 14:55:00,44.25,44.25,44.23,44.24,77800.0,30.3438,30.3438,30.3301,30.337,77800.0
2012-02-17 15:00:00,44.24,44.24,44.23,44.23,48300.0,30.337,30.337,30.3301,30.3301,48300.0
2012-02-17 15:05:00,44.23,44.24,44.23,44.24,39300.0,30.3301,30.337,30.3301,30.337,39300.0
2012-02-17 15:10:00,44.23,44.25,44.23,44.24,349900.0,30.3301,30.3438,30.3301,30.337,349900.0
2012-02-17 15:15:00,44.24,44.26,44.23,44.25,155200.0,30.337,30.3507,30.3301,30.3438,155200.0
2012-02-17 15:20:00,44.26,44.29,44.25,44.29,175700.0,30.3507,30.3713,30.3438,30.3713,175700.0
2012-02-17 15:25:00,44.29,44.3,44.28,44.3,173600.0,30.3713,30.3781,30.3644,30.3781,173600.0
2012-02-17 15:30:00,44.29,44.31,44.29,44.29,306200.0,30.3713,30.385,30.3713,30.3713,306200.0
2012-02-17 15:35:00,44.28,44.29,44.25,44.27,227600.0,30.3644,30.3713,30.3438,30.3575,227600.0
2012-02-17 15:40:00,44.27,44.27,44.25,44.25,181400.0,30.3575,30.3575,30.3438,30.3438,181400.0
2012-02-17 15:45:00,44.26,44.27,44.25,44.27,166600.0,30.3507,30.3575,30.3438,30.3575,166600.0
2012-02-17 15:50:00,44.26,44.27,44.23,44.24,316600.0,30.3507,30.3575,30.3301,30.337,316600.0
2012-02-17 15:55:00,44.25,44.27,44.22,44.26,783500.0,30.3438,30.3575,30.3232,30.3507,783500.0
2012-02-21 09:30:00,44.36,44.38,44.3,44.35,893500.0,30.4193,30.433,30.3781,30.4124,893500.0
2012-02-21 09:35:00,44.36,44.37,44.3,44.32,416000.0,30.4193,30.4261,30.3781,30.3918,416000.0
2012-02-21 09:40:00,44.31,44.33,44.29,44.32,77600.0,30.385,30.3987,30.3713,30.3918,77600.0
2012-02-21 09:45:00,44.32,44.34,44.19,44.19,261800.0,30.3918,30.4055,30.3027,30.3027,261800.0
2012-02-21 09:50:00,44.19,44.23,44.17,44.18,138300.0,30.3027,30.3301,30.289,30.2958,138300.0
2012-02-21 09:55:00,44.17,44.19,44.16,44.18,71400.0,30.289,30.3027,30.2821,30.2958,71400.0
2012-02-21 10:00:00,44.19,44.22,44.16,44.19,151400.0,30.3027,30.3232,30.2821,30.3027,151400.0
2012-02-21 10:05:00,44.2,44.21,44.16,44.16,149100.0,30.3095,30.3164,30.2821,30.2821,149100.0
2012-02-21 10:10:00,44.16,44.23,44.14,44.23,135200.0,30.2821,30.3301,30.2684,30.3301,135200.0
2012-02-21 10:15:00,44.22,44.23,44.2,44.2,64200.0,30.3232,30.3301,30.3095,30.3095,64200.0
2012-02-21 10:20:00,44.2,44.23,44.2,44.22,64400.0,30.3095,30.3301,30.3095,30.3232,64400.0
2012-02-21 10:25:00,44.23,44.25,44.22,44.25,112600.0,30.3301,30.3438,30.3232,30.3438,112600.0
2012-02-21 10:30:00,44.25,44.31,44.24,44.3,106200.0,30.3438,30.385,30.337,30.3781,106200.0
2012-02-21 10:35:00,44.3,44.34,44.3,44.34,135100.0,30.3781,30.4055,30.3781,30.4055,135100.0
2012-02-21 10:40:00,44.34,44.35,44.33,44.34,72100.0,30.4055,30.4124,30.3987,30.4055,72100.0
2012-02-21 10:45:00,44.34,44.36,44.33,44.33,130500.0,30.4055,30.4193,30.3987,30.3987,130500.0
2012-02-21 10:50:00,44.34,44.36,44.33,44.34,77400.0,30.4055,30.4193,30.3987,30.4055,77400.0
2012-02-21 10:55:00,44.33,44.36,44.32,44.35,137000.0,30.3987,30.4193,30.3918,30.4124,137000.0
2012-02-21 11:00:00,44.35,44.36,44.33,44.35,87700.0,30.4124,30.4193,30.3987,30.4124,87700.0
2012-02-21 11:05:00,44.35,44.38,44.34,44.38,46900.0,30.4124,30.433,30.4055,30.433,46900.0
2012-02-21 11:10:00,44.37,44.38,44.35,44.35,68800.0,30.4261,30.433,30.4124,30.4124,68800.0
2012-02-21 11:15:00,44.35,44.37,44.35,44.37,76400.0,30.4124,30.4261,30.4124,30.4261,76400.0
2012-02-21 11:20:00,44.37,44.39,44.36,44.39,125600.0,30.4261,30.4398,30.4193,30.4398,125600.0
2012-02-21 11:25:00,44.39,44.39,44.37,44.39,179600.0,30.4398,30.4398,30.4261,30.4398,179600.0
2012-02-21 11:30:00,44.39,44.39,44.37,44.38,195800.0,30.4398,30.4398,30.4261,30.433,195800.0
2012-02-21 11:35:00,44.38,44.39,44.34,44.34,270800.0,30.433,30.4398,30.4055,30.4055,270800.0
2012-02-21 11:40:00,44.34,44.34,44.32,44.32,42100.0,30.4055,30.4055,30.3918,30.3918,42100.0
2012-02-21 11:45:00,44.33,44.34,44.32,44.33,136500.0,30.3987,30.4055,30.3918,30.3987,136500.0
2012-02-21 11:50:00,44.33,44.34,44.31,44.32,106000.0,30.3987,30.4055,30.385,30.3918,106000.0
2012-02-21 11:55:00,44.31,44.33,44.3,44.32,56400.0,30.385,30.3987,30.3781,30.3918,56400.0
2012-02-21 12:00:00,44.31,44.36,44.31,44.35,241100.0,30.385,30.4193,30.385,30.4124,241100.0
2012-02-21 12:05:00,44.35,44.38,44.35,44.35,117900.0,30.4124,30.433,30.4124,30.4124,117900.0
2012-02-21 12:10:00,44.36,44.36,44.35,44.35,36100.0,30.4193,30.4193,30.4124,30.4124,36100.0
2012-02-21 12:15:00,44.35,44.36,44.3,44.3,156300.0,30.4124,30.4193,30.3781,30.3781,156300.0
2012-02-21 12:20:00,44.3,44.32,44.25,44.27,1652300.0,30.3781,30.3918,30.3438,30.3575,1652300.0
2012-02-21 12:25:00,44.27,44.27,44.26,44.26,313300.0,30.3575,30.3575,30.3507,30.3507,313300.0
2012-02-21 12:30:00,44.25,44.26,44.25,44.26,259000.0,30.3438,30.3507,30.3438,30.3507,259000.0
2012-02-21 12:35:00,44.26,44.27,44.25,44.26,126700.0,30.3507,30.3575,30.3438,30.3507,126700.0
2012-02-21 12:40:00,44.26,44.26,44.18,44.21,1608700.0,30.3507,30.3507,30.2958,30.3164,1608700.0
2012-02-21 12:45:00,44.22,44.24,44.21,44.22,524500.0,30.3232,30.337,30.3164,30.3232,524500.0
2012-02-21 12:50:00,44.22,44.23,44.21,44.22,100200.0,30.3232,30.3301,30.3164,30.3232,100200.0
2012-02-21 12:55:00,44.22,44.23,44.21,44.22,111000.0,30.3232,30.3301,30.3164,30.3232,111000.0
2012-02-21 13:00:00,44.22,44.23,44.21,44.23,70700.0,30.3232,30.3301,30.3164,30.3301,70700.0
2012-02-21 13:05:00,44.22,44.24,44.21,44.23,84200.0,30.3232,30.337,30.3164,30.3301,84200.0
2012-02-21 13:10:00,44.23,44.26,44.23,44.25,70900.0,30.3301,30.3507,30.3301,30.3438,70900.0
2012-02-21 13:15:00,44.26,44.29,44.25,44.27,708000.0,30.3507,30.3713,30.3438,30.3575,708000.0
2012-02-21 13:20:00,44.27,44.3,44.27,44.29,220600.0,30.3575,30.3781,30.3575,30.3713,220600.0
2012-02-21 13:25:00,44.29,44.29,44.27,44.28,95300.0,30.3713,30.3713,30.3575,30.3644,95300.0
2012-02-21 13:30:00,44.28,44.3,44.27,44.29,71600.0,30.3644,30.3781,30.3575,30.3713,71600.0
2012-02-21 13:35:00,44.29,44.3,44.28,44.28,67600.0,30.3713,30.3781,30.3644,30.3644,67600.0
2012-02-21 13:40:00,44.28,44.29,44.21,44.22,183000.0,30.3644,30.3713,30.3164,30.3232,183000.0
2012-02-21 13:45:00,44.23,44.25,44.22,44.24,93700.0,30.3301,30.3438,30.3232,30.337,93700.0
2012-02-21 13:50:00,44.24,44.27,44.24,44.26,60300.0,30.337,30.3575,30.337,30.3507,60300.0
2012-02-21 13:55:00,44.25,44.26,44.22,44.22,140800.0,30.3438,30.3507,30.3232,30.3232,140800.0
2012-02-21 14:00:00,44.23,44.23,44.21,44.23,59700.0,30.3301,30.3301,30.3164,30.3301,59700.0
2012-02-21 14:05:00,44.23,44.24,44.21,44.22,92300.0,30.3301,30.337,30.3164,30.3232,92300.0
2012-02-21 14:10:00,44.21,44.22,44.17,44.19,316800.0,30.3164,30.3232,30.289,30.3027,316800.0
2012-02-21 14:15:00,44.19,44.21,44.19,44.19,43000.0,30.3027,30.3164,30.3027,30.3027,43000.0
2012-02-21 14:20:00,44.2,44.21,44.18,44.2,129800.0,30.3095,30.3164,30.2958,30.3095,129800.0
2012-02-21 14:25:00,44.21,44.22,44.2,44.22,100000.0,30.3164,30.3232,30.3095,30.3232,100000.0
2012-02-21 14:30:00,44.22,44.22,44.2,44.2,100000.0,30.3232,30.3232,30.3095,30.3095,100000.0
2012-02-21 14:35:00,44.21,44.21,44.13,44.14,161300.0,30.3164,30.3164,30.2615,30.2684,161300.0
2012-02-21 14:40:00,44.13,44.14,44.1,44.12,146700.0,30.2615,30.2684,30.241,30.2547,146700.0
2012-02-21 14:45:00,44.12,44.15,44.11,44.12,125500.0,30.2547,30.2752,30.2478,30.2547,125500.0
2012-02-21 14:50:00,44.12,44.13,44.06,44.07,198500.0,30.2547,30.2615,30.2135,30.2204,198500.0
2012-02-21 14:55:00,44.06,44.1,44.05,44.1,170800.0,30.2135,30.241,30.2067,30.241,170800.0
2012-02-21 15:00:00,44.1,44.13,44.09,44.12,147800.0,30.241,30.2615,30.2341,30.2547,147800.0
2012-02-21 15:05:00,44.12,44.14,44.09,44.11,306800.0,30.2547,30.2684,30.2341,30.2478,306800.0
2012-02-21 15:10:00,44.11,44.12,44.07,44.1,375300.0,30.2478,30.2547,30.2204,30.241,375300.0
2012-02-21 15:15:00,44.11,44.11,44.06,44.07,104800.0,30.2478,30.2478,30.2135,30.2204,104800.0
2012-02-21 15:20:00,44.07,44.1,44.05,44.1,256100.0,30.2204,30.241,30.2067,30.241,256100.0
2012-02-21 15:25:00,44.1,44.1,44.02,44.05,187400.0,30.241,30.241,30.1861,30.2067,187400.0
2012-02-21 15:30:00,44.05,44.06,44.03,44.04,186800.0,30.2067,30.2135,30.193,30.1998,186800.0
2012-02-21 15:35:00,44.05,44.09,44.01,44.07,225700.0,30.2067,30.2341,30.1792,30.2204,225700.0
2012-02-21 15:40:00,44.08,44.13,44.07,44.12,116800.0,30.2272,30.2615,30.2204,30.2547,116800.0
2012-02-21 15:45:00,44.12,44.14,44.11,44.13,276400.0,30.2547,30.2684,30.2478,30.2615,276400.0
2012-02-21 15:50:00,44.14,44.14,44.11,44.13,326200.0,30.2684,30.2684,30.2478,30.2615,326200.0
2012-02-21 15:55:00,44.14,44.14,44.08,44.1,946000.0,30.2684,30.2684,30.2272,30.241,946000.0
2012-02-22 09:30:00,44.16,44.17,44.08,44.12,781800.0,30.2821,30.289,30.2272,30.2547,781800.0
2012-02-22 09:35:00,44.12,44.15,44.1,44.12,433200.0,30.2547,30.2752,30.241,30.2547,433200.0
2012-02-22 09:40:00,44.12,44.2,44.12,44.19,96500.0,30.2547,30.3095,30.2547,30.3027,96500.0
2012-02-22 09:45:00,44.2,44.22,44.15,44.15,291400.0,30.3095,30.3232,30.2752,30.2752,291400.0
2012-02-22 09:50:00,44.15,44.16,44.09,44.1,335100.0,30.2752,30.2821,30.2341,30.241,335100.0
2012-02-22 09:55:00,44.11,44.15,44.09,44.14,120900.0,30.2478,30.2752,30.2341,30.2684,120900.0
2012-02-22 10:00:00,44.13,44.14,44.03,44.08,313900.0,30.2615,30.2684,30.193,30.2272,313900.0
2012-02-22 10:05:00,44.08,44.12,44.05,44.11,348100.0,30.2272,30.2547,30.2067,30.2478,348100.0
2012-02-22 10:10:00,44.11,44.18,44.09,44.14,336400.0,30.2478,30.2958,30.2341,30.2684,336400.0
2012-02-22 10:15:00,44.13,44.21,44.12,44.18,248600.0,30.2615,30.3164,30.2547,30.2958,248600.0
2012-02-22 10:20:00,44.17,44.2,44.12,44.13,461800.0,30.289,30.3095,30.2547,30.2615,461800.0
2012-02-22 10:25:00,44.14,44.17,44.13,44.16,215300.0,30.2684,30.289,30.2615,30.2821,215300.0
2012-02-22 10:30:00,44.15,44.17,44.09,44.13,160400.0,30.2752,30.289,30.2341,30.2615,160400.0
2012-02-22 10:35:00,44.14,44.15,44.1,44.13,154500.0,30.2684,30.2752,30.241,30.2615,154500.0
2012-02-22 10:40:00,44.13,44.15,44.11,44.12,192200.0,30.2615,30.2752,30.2478,30.2547,192200.0
2012-02-22 10:45:00,44.12,44.18,44.1,44.18,318100.0,30.2547,30.2958,30.241,30.2958,318100.0
2012-02-22 10:50:00,44.18,44.2,44.15,44.18,223000.0,30.2958,30.3095,30.2752,30.2958,223000.0
2012-02-22 10:55:00,44.17,44.18,44.12,44.16,176600.0,30.289,30.2958,30.2547,30.2821,176600.0
2012-02-22 11:00:00,44.17,44.23,44.16,44.23,277600.0,30.289,30.3301,30.2821,30.3301,277600.0
2012-02-22 11:05:00,44.23,44.24,44.19,44.22,228600.0,30.3301,30.337,30.3027,30.3232,228600.0
2012-02-22 11:10:00,44.22,44.22,44.16,44.16,144400.0,30.3232,30.3232,30.2821,30.2821,144400.0
2012-02-22 11:15:00,44.15,44.19,44.13,44.15,230000.0,30.2752,30.3027,30.2615,30.2752,230000.0
2012-02-22 11:20:00,44.15,44.18,44.13,44.16,148400.0,30.2752,30.2958,30.2615,30.2821,148400.0
2012-02-22 11:25:00,44.17,44.18,44.14,44.15,110400.0,30.289,30.2958,30.2684,30.2752,110400.0
2012-02-22 11:30:00,44.15,44.18,44.11,44.13,711500.0,30.2752,30.2958,30.2478,30.2615,711500.0
2012-02-22 11:35:00,44.13,44.13,44.09,44.13,232900.0,30.2615,30.2615,30.2341,30.2615,232900.0
2012-02-22 11:40:00,44.12,44.13,44.04,44.06,167800.0,30.2547,30.2615,30.1998,30.2135,167800.0
2012-02-22 11:45:00,44.05,44.08,44.03,44.06,164700.0,30.2067,30.2272,30.193,30.2135,164700.0
2012-02-22 11:50:00,44.07,44.1,44.05,44.09,263700.0,30.2204,30.241,30.2067,30.2341,263700.0
2012-02-22 11:55:00,44.09,44.11,44.07,44.09,191300.0,30.2341,30.2478,30.2204,30.2341,191300.0
2012-02-22 12:00:00,44.09,44.09,44.07,44.07,85400.0,30.2341,30.2341,30.2204,30.2204,85400.0
2012-02-22 12:05:00,44.07,44.08,44.01,44.02,146000.0,30.2204,30.2272,30.1792,30.1861,146000.0
2012-02-22 12:10:00,44.02,44.05,44.02,44.04,130900.0,30.1861,30.2067,30.1861,30.1998,130900.0
2012-02-22 12:15:00,44.04,44.06,44.02,44.03,210000.0,30.1998,30.2135,30.1861,30.193,210000.0
2012-02-22 12:20:00,44.02,44.05,44.02,44.04,147300.0,30.1861,30.2067,30.1861,30.1998,147300.0
2012-02-22 12:25:00,44.04,44.08,44.04,44.08,102300.0,30.1998,30.2272,30.1998,30.2272,102300.0
2012-02-22 12:30:00,44.08,44.08,44.05,44.06,93200.0,30.2272,30.2272,30.2067,30.2135,93200.0
2012-02-22 12:35:00,44.05,44.07,44.05,44.07,129200.0,30.2067,30.2204,30.2067,30.2204,129200.0
2012-02-22 12:40:00,44.06,44.07,44.06,44.07,55400.0,30.2135,30.2204,30.2135,30.2204,55400.0
2012-02-22 12:45:00,44.07,44.07,44.06,44.07,98800.0,30.2204,30.2204,30.2135,30.2204,98800.0
2012-02-22 12:50:00,44.07,44.08,44.05,44.07,152900.0,30.2204,30.2272,30.2067,30.2204,152900.0
2012-02-22 12:55:00,44.06,44.08,44.06,44.06,222800.0,30.2135,30.2272,30.2135,30.2135,222800.0
2012-02-22 13:00:00,44.07,44.09,44.06,44.09,127900.0,30.2204,30.2341,30.2135,30.2341,127900.0
2012-02-22 13:05:00,44.08,44.13,44.08,44.12,170100.0,30.2272,30.2615,30.2272,30.2547,170100.0
2012-02-22 13:10:00,44.12,44.14,44.12,44.13,286400.0,30.2547,30.2684,30.2547,30.2615,286400.0
2012-02-22 13:15:00,44.14,44.17,44.14,44.16,87800.0,30.2684,30.289,30.2684,30.2821,87800.0
2012-02-22 13:20:00,44.16,44.17,44.14,44.16,95600.0,30.2821,30.289,30.2684,30.2821,95600.0
2012-02-22 13:25:00,44.16,44.18,44.16,44.16,124800.0,30.2821,30.2958,30.2821,30.2821,124800.0
2012-02-22 13:30:00,44.17,44.17,44.13,44.14,112000.0,30.289,30.289,30.2615,30.2684,112000.0
2012-02-22 13:35:00,44.15,44.15,44.14,44.15,37000.0,30.2752,30.2752,30.2684,30.2752,37000.0
2012-02-22 13:40:00,44.15,44.15,44.13,44.14,80800.0,30.2752,30.2752,30.2615,30.2684,80800.0
2012-02-22 13:45:00,44.14,44.15,44.12,44.14,51500.0,30.2684,30.2752,30.2547,30.2684,51500.0
2012-02-22 13:50:00,44.15,44.21,44.14,44.21,149400.0,30.2752,30.3164,30.2684,30.3164,149400.0
2012-02-22 13:55:00,44.21,44.21,44.19,44.2,176500.0,30.3164,30.3164,30.3027,30.3095,176500.0
2012-02-22 14:00:00,44.2,44.2,44.19,44.2,91900.0,30.3095,30.3095,30.3027,30.3095,91900.0
2012-02-22 14:05:00,44.19,44.22,44.18,44.21,229900.0,30.3027,30.3232,30.2958,30.3164,229900.0
2012-02-22 14:10:00,44.2,44.22,44.2,44.21,81300.0,30.3095,30.3232,30.3095,30.3164,81300.0
2012-02-22 14:15:00,44.2,44.26,44.2,44.25,155500.0,30.3095,30.3507,30.3095,30.3438,155500.0
2012-02-22 14:20:00,44.25,44.26,44.22,44.24,207600.0,30.3438,30.3507,30.3232,30.337,207600.0
2012-02-22 14:25:00,44.25,44.25,44.22,44.23,169900.0,30.3438,30.3438,30.3232,30.3301,169900.0
2012-02-22 14:30:00,44.23,44.23,44.2,44.2,196800.0,30.3301,30.3301,30.3095,30.3095,196800.0
2012-02-22 14:35:00,44.2,44.2,44.15,44.17,85000.0,30.3095,30.3095,30.2752,30.289,85000.0
2012-02-22 14:40:00,44.17,44.17,44.09,44.1,1343500.0,30.289,30.289,30.2341,30.241,1343500.0
2012-02-22 14:45:00,44.1,44.12,44.09,44.1,116300.0,30.241,30.2547,30.2341,30.241,116300.0
2012-02-22 14:50:00,44.1,44.13,44.1,44.13,161800.0,30.241,30.2615,30.241,30.2615,161800.0
2012-02-22 14:55:00,44.13,44.14,44.11,44.12,134100.0,30.2615,30.2684,30.2478,30.2547,134100.0
2012-02-22 15:00:00,44.12,44.13,44.1,44.13,259200.0,30.2547,30.2615,30.241,30.2615,259200.0
2012-02-22 15:05:00,44.12,44.14,44.12,44.12,309600.0,30.2547,30.2684,30.2547,30.2547,309600.0
2012-02-22 15:10:00,44.12,44.17,44.11,44.17,483700.0,30.2547,30.289,30.2478,30.289,483700.0
2012-02-22 15:15:00,44.17,44.18,44.15,44.16,150500.0,30.289,30.2958,30.2752,30.2821,150500.0
2012-02-22 15:20:00,44.16,44.18,44.16,44.18,153900.0,30.2821,30.2958,30.2821,30.2958,153900.0
2012-02-22 15:25:00,44.18,44.18,44.14,44.18,164500.0,30.2958,30.2958,30.2684,30.2958,164500.0
2012-02-22 15:30:00,44.18,44.18,44.16,44.17,189900.0,30.2958,30.2958,30.2821,30.289,189900.0
2012-02-22 15:35:00,44.17,44.23,44.16,44.23,317700.0,30.289,30.3301,30.2821,30.3301,317700.0
2012-02-22 15:40:00,44.23,44.25,44.22,44.22,554300.0,30.3301,30.3438,30.3232,30.3232,554300.0
2012-02-22 15:45:00,44.22,44.24,44.17,44.18,479100.0,30.3232,30.337,30.289,30.2958,479100.0
2012-02-22 15:50:00,44.19,44.2,44.16,44.19,479100.0,30.3027,30.3095,30.2821,30.3027,479100.0
2012-02-22 15:55:00,44.19,44.23,44.17,44.23,969700.0,30.3027,30.3301,30.289,30.3301,969700.0
2012-02-23 09:30:00,44.1,44.15,44.09,44.11,1010300.0,30.241,30.2752,30.2341,30.2478,1010300.0
2012-02-23 09:35:00,44.11,44.12,44.06,44.07,422400.0,30.2478,30.2547,30.2135,30.2204,422400.0
2012-02-23 09:40:00,44.07,44.07,43.89,43.89,740700.0,30.2204,30.2204,30.097,30.097,740700.0
2012-02-23 09:45:00,43.9,43.93,43.88,43.92,539800.0,30.1038,30.1244,30.0901,30.1175,539800.0
2012-02-23 09:50:00,43.93,43.96,43.91,43.96,334200.0,30.1244,30.145,30.1107,30.145,334200.0
2012-02-23 09:55:00,43.96,43.98,43.93,43.96,148100.0,30.145,30.1587,30.1244,30.145,148100.0
2012-02-23 10:00:00,43.96,44.05,43.95,44.01,230900.0,30.145,30.2067,30.1381,30.1792,230900.0
2012-02-23 10:05:00,44.02,44.07,44.01,44.06,231500.0,30.1861,30.2204,30.1792,30.2135,231500.0
2012-02-23 10:10:00,44.06,44.08,44.02,44.06,227700.0,30.2135,30.2272,30.1861,30.2135,227700.0
2012-02-23 10:15:00,44.06,44.09,44.06,44.07,164900.0,30.2135,30.2341,30.2135,30.2204,164900.0
2012-02-23 10:20:00,44.07,44.07,44.02,44.03,69100.0,30.2204,30.2204,30.1861,30.193,69100.0
2012-02-23 10:25:00,44.03,44.09,44.03,44.05,75400.0,30.193,30.2341,30.193,30.2067,75400.0
2012-02-23 10:30:00,44.04,44.09,44.04,44.05,87000.0,30.1998,30.2341,30.1998,30.2067,87000.0
2012-02-23 10:35:00,44.06,44.07,44.02,44.05,178700.0,30.2135,30.2204,30.1861,30.2067,178700.0
2012-02-23 10:40:00,44.04,44.09,44.04,44.04,177700.0,30.1998,30.2341,30.1998,30.1998,177700.0
2012-02-23 10:45:00,44.05,44.07,44.03,44.05,93700.0,30.2067,30.2204,30.193,30.2067,93700.0
2012-02-23 10:50:00,44.06,44.17,44.05,44.15,281400.0,30.2135,30.289,30.2067,30.2752,281400.0
2012-02-23 10:55:00,44.14,44.18,44.13,44.16,221900.0,30.2684,30.2958,30.2615,30.2821,221900.0
2012-02-23 11:00:00,44.16,44.18,44.13,44.14,226900.0,30.2821,30.2958,30.2615,30.2684,226900.0
2012-02-23 11:05:00,44.14,44.15,44.12,44.13,192500.0,30.2684,30.2752,30.2547,30.2615,192500.0
2012-02-23 11:10:00,44.13,44.16,44.1,44.15,1832200.0,30.2615,30.2821,30.241,30.2752,1832200.0
2012-02-23 11:15:00,44.15,44.19,44.15,44.17,252500.0,30.2752,30.3027,30.2752,30.289,252500.0
2012-02-23 11:20:00,44.17,44.2,44.16,44.18,144300.0,30.289,30.3095,30.2821,30.2958,144300.0
2012-02-23 11:25:00,44.18,44.19,44.16,44.19,141400.0,30.2958,30.3027,30.2821,30.3027,141400.0
2012-02-23 11:30:00,44.19,44.2,44.16,44.18,101100.0,30.3027,30.3095,30.2821,30.2958,101100.0
2012-02-23 11:35:00,44.17,44.18,44.15,44.16,69900.0,30.289,30.2958,30.2752,30.2821,69900.0
2012-02-23 11:40:00,44.16,44.18,44.15,44.18,129800.0,30.2821,30.2958,30.2752,30.2958,129800.0
2012-02-23 11:45:00,44.17,44.18,44.13,44.13,280200.0,30.289,30.2958,30.2615,30.2615,280200.0
2012-02-23 11:50:00,44.14,44.16,44.13,44.15,113200.0,30.2684,30.2821,30.2615,30.2752,113200.0
2012-02-23 11:55:00,44.15,44.16,44.13,44.13,256700.0,30.2752,30.2821,30.2615,30.2615,256700.0
2012-02-23 12:00:00,44.13,44.14,44.11,44.13,284500.0,30.2615,30.2684,30.2478,30.2615,284500.0
2012-02-23 12:05:00,44.14,44.15,44.13,44.15,45000.0,30.2684,30.2752,30.2615,30.2752,45000.0
2012-02-23 12:10:00,44.15,44.16,44.13,44.14,53400.0,30.2752,30.2821,30.2615,30.2684,53400.0
2012-02-23 12:15:00,44.14,44.15,44.12,44.12,62300.0,30.2684,30.2752,30.2547,30.2547,62300.0
2012-02-23 12:20:00,44.13,44.16,44.12,44.15,76600.0,30.2615,30.2821,30.2547,30.2752,76600.0
2012-02-23 12:25:00,44.16,44.17,44.14,44.17,186700.0,30.2821,30.289,30.2684,30.289,186700.0
2012-02-23 12:30:00,44.17,44.2,44.16,44.16,97100.0,30.289,30.3095,30.2821,30.2821,97100.0
2012-02-23 12:35:00,44.16,44.17,44.14,44.16,185800.0,30.2821,30.289,30.2684,30.2821,185800.0
2012-02-23 12:40:00,44.15,44.16,44.14,44.16,65300.0,30.2752,30.2821,30.2684,30.2821,65300.0
2012-02-23 12:45:00,44.16,44.16,44.12,44.13,1213500.0,30.2821,30.2821,30.2547,30.2615,1213500.0
2012-02-23 12:50:00,44.13,44.14,44.11,44.11,325200.0,30.2615,30.2684,30.2478,30.2478,325200.0
2012-02-23 12:55:00,44.11,44.14,44.09,44.13,127800.0,30.2478,30.2684,30.2341,30.2615,127800.0
2012-02-23 13:00:00,44.14,44.14,44.1,44.11,134600.0,30.2684,30.2684,30.241,30.2478,134600.0
2012-02-23 13:05:00,44.12,44.12,44.09,44.1,113100.0,30.2547,30.2547,30.2341,30.241,113100.0
2012-02-23 13:10:00,44.09,44.11,44.07,44.1,116300.0,30.2341,30.2478,30.2204,30.241,116300.0
2012-02-23 13:15:00,44.1,44.11,44.09,44.11,35200.0,30.241,30.2478,30.2341,30.2478,35200.0
2012-02-23 13:20:00,44.11,44.12,44.1,44.12,66100.0,30.2478,30.2547,30.241,30.2547,66100.0
2012-02-23 13:25:00,44.11,44.13,44.1,44.11,325600.0,30.2478,30.2615,30.241,30.2478,325600.0
2012-02-23 13:30:00,44.11,44.11,44.05,44.07,167900.0,30.2478,30.2478,30.2067,30.2204,167900.0
2012-02-23 13:35:00,44.07,44.08,44.05,44.06,106100.0,30.2204,30.2272,30.2067,30.2135,106100.0
2012-02-23 13:40:00,44.06,44.12,44.06,44.12,203500.0,30.2135,30.2547,30.2135,30.2547,203500.0
2012-02-23 13:45:00,44.12,44.13,44.1,44.12,133100.0,30.2547,30.2615,30.241,30.2547,133100.0
2012-02-23 13:50:00,44.13,44.16,44.12,44.14,121700.0,30.2615,30.2821,30.2547,30.2684,121700.0
2012-02-23 13:55:00,44.14,44.16,44.12,44.14,128600.0,30.2684,30.2821,30.2547,30.2684,128600.0
2012-02-23 14:00:00,44.14,44.16,44.11,44.12,91900.0,30.2684,30.2821,30.2478,30.2547,91900.0
2012-02-23 14:05:00,44.13,44.15,44.1,44.11,264600.0,30.2615,30.2752,30.241,30.2478,264600.0
2012-02-23 14:10:00,44.11,44.14,44.09,44.14,175900.0,30.2478,30.2684,30.2341,30.2684,175900.0
2012-02-23 14:15:00,44.14,44.15,44.12,44.13,91400.0,30.2684,30.2752,30.2547,30.2615,91400.0
2012-02-23 14:20:00,44.14,44.15,44.13,44.15,77300.0,30.2684,30.2752,30.2615,30.2752,77300.0
2012-02-23 14:25:00,44.15,44.15,44.13,44.15,39900.0,30.2752,30.2752,30.2615,30.2752,39900.0
2012-02-23 14:30:00,44.15,44.15,44.13,44.14,92500.0,30.2752,30.2752,30.2615,30.2684,92500.0
2012-02-23 14:35:00,44.15,44.19,44.15,44.18,93400.0,30.2752,30.3027,30.2752,30.2958,93400.0
2012-02-23 14:40:00,44.18,44.19,44.13,44.14,76700.0,30.2958,30.3027,30.2615,30.2684,76700.0
2012-02-23 14:45:00,44.14,44.16,44.13,44.14,49100.0,30.2684,30.2821,30.2615,30.2684,49100.0
2012-02-23 14:50:00,44.14,44.16,44.13,44.15,85800.0,30.2684,30.2821,30.2615,30.2752,85800.0
2012-02-23 14:55:00,44.15,44.16,44.14,44.15,90400.0,30.2752,30.2821,30.2684,30.2752,90400.0
2012-02-23 15:00:00,44.15,44.17,44.14,44.14,112900.0,30.2752,30.289,30.2684,30.2684,112900.0
2012-02-23 15:05:00,44.14,44.18,44.14,44.18,48700.0,30.2684,30.2958,30.2684,30.2958,48700.0
2012-02-23 15:10:00,44.17,44.2,44.17,44.18,121400.0,30.289,30.3095,30.289,30.2958,121400.0
2012-02-23 15:15:00,44.18,44.22,44.17,44.22,180900.0,30.2958,30.3232,30.289,30.3232,180900.0
2012-02-23 15:20:00,44.21,44.22,44.18,44.19,235900.0,30.3164,30.3232,30.2958,30.3027,235900.0
2012-02-23 15:25:00,44.19,44.21,44.18,44.2,58400.0,30.3027,30.3164,30.2958,30.3095,58400.0
2012-02-23 15:30:00,44.21,44.23,44.18,44.2,202600.0,30.3164,30.3301,30.2958,30.3095,202600.0
2012-02-23 15:35:00,44.2,44.22,44.19,44.19,328100.0,30.3095,30.3232,30.3027,30.3027,328100.0
2012-02-23 15:40:00,44.2,44.21,44.18,44.19,178800.0,30.3095,30.3164,30.2958,30.3027,178800.0
2012-02-23 15:45:00,44.19,44.22,44.19,44.21,275400.0,30.3027,30.3232,30.3027,30.3164,275400.0
2012-02-23 15:50:00,44.21,44.21,44.18,44.2,309700.0,30.3164,30.3164,30.2958,30.3095,309700.0
2012-02-23 15:55:00,44.2,44.21,44.14,44.15,492300.0,30.3095,30.3164,30.2684,30.2752,492300.0
2012-02-24 09:30:00,44.36,44.43,44.32,44.42,612000.0,30.4193,30.4673,30.3918,30.4604,612000.0
2012-02-24 09:35:00,44.42,44.48,44.41,44.48,2224000.0,30.4604,30.5015,30.4535,30.5015,2224000.0
2012-02-24 09:40:00,44.48,44.49,44.43,44.45,2367600.0,30.5015,30.5084,30.4673,30.481,2367600.0
2012-02-24 09:45:00,44.45,44.52,44.43,44.5,882400.0,30.481,30.529,30.4673,30.5153,882400.0
2012-02-24 09:50:00,44.5,44.53,44.49,44.53,310600.0,30.5153,30.5358,30.5084,30.5358,310600.0
2012-02-24 09:55:00,44.53,44.54,44.51,44.53,141100.0,30.5358,30.5427,30.5221,30.5358,141100.0
2012-02-24 10:00:00,44.53,44.58,44.51,44.58,288600.0,30.5358,30.5701,30.5221,30.5701,288600.0
2012-02-24 10:05:00,44.57,44.62,44.56,44.61,552500.0,30.5633,30.5975,30.5564,30.5907,552500.0
2012-02-24 10:10:00,44.6,44.62,44.59,44.6,542000.0,30.5838,30.5975,30.577,30.5838,542000.0
2012-02-24 10:15:00,44.6,44.61,44.58,44.59,352200.0,30.5838,30.5907,30.5701,30.577,352200.0
2012-02-24 10:20:00,44.58,44.6,44.51,44.51,335400.0,30.5701,30.5838,30.5221,30.5221,335400.0
2012-02-24 10:25:00,44.51,44.52,44.48,44.51,289800.0,30.5221,30.529,30.5015,30.5221,289800.0
2012-02-24 10:30:00,44.51,44.51,44.5,44.5,123500.0,30.5221,30.5221,30.5153,30.5153,123500.0
2012-02-24 10:35:00,44.5,44.53,44.48,44.49,359000.0,30.5153,30.5358,30.5015,30.5084,359000.0
2012-02-24 10:40:00,44.49,44.51,44.47,44.51,217400.0,30.5084,30.5221,30.4947,30.5221,217400.0
2012-02-24 10:45:00,44.5,44.51,44.47,44.5,125000.0,30.5153,30.5221,30.4947,30.5153,125000.0
2012-02-24 10:50:00,44.5,44.5,44.45,44.46,138900.0,30.5153,30.5153,30.481,30.4878,138900.0
2012-02-24 10:55:00,44.47,44.51,44.46,44.5,109600.0,30.4947,30.5221,30.4878,30.5153,109600.0
2012-02-24 11:00:00,44.49,44.55,44.49,44.53,182400.0,30.5084,30.5495,30.5084,30.5358,182400.0
2012-02-24 11:05:00,44.54,44.57,44.54,44.56,315600.0,30.5427,30.5633,30.5427,30.5564,315600.0
2012-02-24 11:10:00,44.55,44.56,44.53,44.55,115200.0,30.5495,30.5564,30.5358,30.5495,115200.0
2012-02-24 11:15:00,44.55,44.55,44.52,44.52,87500.0,30.5495,30.5495,30.529,30.529,87500.0
2012-02-24 11:20:00,44.52,44.53,44.49,44.5,175400.0,30.529,30.5358,30.5084,30.5153,175400.0
2012-02-24 11:25:00,44.5,44.52,44.48,44.52,93000.0,30.5153,30.529,30.5015,30.529,93000.0
2012-02-24 11:30:00,44.51,44.52,44.48,44.5,69200.0,30.5221,30.529,30.5015,30.5153,69200.0
2012-02-24 11:35:00,44.5,44.53,44.49,44.53,142300.0,30.5153,30.5358,30.5084,30.5358,142300.0
2012-02-24 11:40:00,44.53,44.53,44.51,44.52,146400.0,30.5358,30.5358,30.5221,30.529,146400.0
2012-02-24 11:45:00,44.52,44.54,44.51,44.54,37200.0,30.529,30.5427,30.5221,30.5427,37200.0
2012-02-24 11:50:00,44.54,44.57,44.53,44.55,51800.0,30.5427,30.5633,30.5358,30.5495,51800.0
2012-02-24 11:55:00,44.56,44.57,44.54,44.57,47500.0,30.5564,30.5633,30.5427,30.5633,47500.0
2012-02-24 12:00:00,44.56,44.57,44.54,44.54,42600.0,30.5564,30.5633,30.5427,30.5427,42600.0
2012-02-24 12:05:00,44.54,44.56,44.54,44.55,55000.0,30.5427,30.5564,30.5427,30.5495,55000.0
2012-02-24 12:10:00,44.55,44.56,44.54,44.55,140600.0,30.5495,30.5564,30.5427,30.5495,140600.0
2012-02-24 12:15:00,44.55,44.57,44.55,44.55,94200.0,30.5495,30.5633,30.5495,30.5495,94200.0
2012-02-24 12:20:00,44.56,44.58,44.55,44.57,124400.0,30.5564,30.5701,30.5495,30.5633,124400.0
2012-02-24 12:25:00,44.57,44.58,44.55,44.57,68300.0,30.5633,30.5701,30.5495,30.5633,68300.0
2012-02-24 12:30:00,44.57,44.57,44.55,44.56,73100.0,30.5633,30.5633,30.5495,30.5564,73100.0
2012-02-24 12:35:00,44.56,44.56,44.55,44.56,47100.0,30.5564,30.5564,30.5495,30.5564,47100.0
2012-02-24 12:40:00,44.55,44.57,44.55,44.56,59500.0,30.5495,30.5633,30.5495,30.5564,59500.0
2012-02-24 12:45:00,44.56,44.58,44.55,44.58,306100.0,30.5564,30.5701,30.5495,30.5701,306100.0
2012-02-24 12:50:00,44.57,44.58,44.55,44.56,59000.0,30.5633,30.5701,30.5495,30.5564,59000.0
2012-02-24 12:55:00,44.55,44.57,44.55,44.55,77800.0,30.5495,30.5633,30.5495,30.5495,77800.0
2012-02-24 13:00:00,44.56,44.58,44.55,44.56,114800.0,30.5564,30.5701,30.5495,30.5564,114800.0
2012-02-24 13:05:00,44.57,44.58,44.55,44.56,101800.0,30.5633,30.5701,30.5495,30.5564,101800.0
2012-02-24 13:10:00,44.57,44.58,44.56,44.56,118100.0,30.5633,30.5701,30.5564,30.5564,118100.0
2012-02-24 13:15:00,44.57,44.58,44.56,44.57,41100.0,30.5633,30.5701,30.5564,30.5633,41100.0
2012-02-24 13:20:00,44.56,44.58,44.56,44.58,33500.0,30.5564,30.5701,30.5564,30.5701,33500.0
2012-02-24 13:25:00,44.58,44.58,44.53,44.54,72600.0,30.5701,30.5701,30.5358,30.5427,72600.0
2012-02-24 13:30:00,44.54,44.55,44.53,44.54,144900.0,30.5427,30.5495,30.5358,30.5427,144900.0
2012-02-24 13:35:00,44.54,44.55,44.53,44.54,218500.0,30.5427,30.5495,30.5358,30.5427,218500.0
2012-02-24 13:40:00,44.53,44.54,44.51,44.52,180700.0,30.5358,30.5427,30.5221,30.529,180700.0
2012-02-24 13:45:00,44.51,44.52,44.49,44.5,33700.0,30.5221,30.529,30.5084,30.5153,33700.0
2012-02-24 13:50:00,44.5,44.52,44.49,44.51,86300.0,30.5153,30.529,30.5084,30.5221,86300.0
2012-02-24 13:55:00,44.51,44.52,44.49,44.51,312500.0,30.5221,30.529,30.5084,30.5221,312500.0
2012-02-24 14:00:00,44.51,44.53,44.51,44.53,207100.0,30.5221,30.5358,30.5221,30.5358,207100.0
2012-02-24 14:05:00,44.53,44.54,44.52,44.54,244700.0,30.5358,30.5427,30.529,30.5427,244700.0
2012-02-24 14:10:00,44.54,44.54,44.53,44.53,51700.0,30.5427,30.5427,30.5358,30.5358,51700.0
2012-02-24 14:15:00,44.54,44.54,44.51,44.52,76900.0,30.5427,30.5427,30.5221,30.529,76900.0
2012-02-24 14:20:00,44.51,44.52,44.48,44.48,68600.0,30.5221,30.529,30.5015,30.5015,68600.0
2012-02-24 14:25:00,44.49,44.49,44.47,44.48,40500.0,30.5084,30.5084,30.4947,30.5015,40500.0
2012-02-24 14:30:00,44.48,44.48,44.42,44.44,315600.0,30.5015,30.5015,30.4604,30.4741,315600.0
2012-02-24 14:35:00,44.43,44.44,44.4,44.44,66600.0,30.4673,30.4741,30.4467,30.4741,66600.0
2012-02-24 14:40:00,44.44,44.44,44.4,44.42,156800.0,30.4741,30.4741,30.4467,30.4604,156800.0
2012-02-24 14:45:00,44.41,44.45,44.41,44.45,67700.0,30.4535,30.481,30.4535,30.481,67700.0
2012-02-24 14:50:00,44.44,44.45,44.42,44.42,75400.0,30.4741,30.481,30.4604,30.4604,75400.0
2012-02-24 14:55:00,44.42,44.44,44.41,44.43,123600.0,30.4604,30.4741,30.4535,30.4673,123600.0
2012-02-24 15:00:00,44.44,44.46,44.43,44.45,174500.0,30.4741,30.4878,30.4673,30.481,174500.0
2012-02-24 15:05:00,44.46,44.48,44.45,44.48,132900.0,30.4878,30.5015,30.481,30.5015,132900.0
2012-02-24 15:10:00,44.47,44.48,44.44,44.44,103300.0,30.4947,30.5015,30.4741,30.4741,103300.0
2012-02-24 15:15:00,44.43,44.46,44.43,44.46,37800.0,30.4673,30.4878,30.4673,30.4878,37800.0
2012-02-24 15:20:00,44.46,44.47,44.45,44.46,113900.0,30.4878,30.4947,30.481,30.4878,113900.0
2012-02-24 15:25:00,44.46,44.46,44.44,44.45,52900.0,30.4878,30.4878,30.4741,30.481,52900.0
2012-02-24 15:30:00,44.45,44.46,44.41,44.43,213100.0,30.481,30.4878,30.4535,30.4673,213100.0
2012-02-24 15:35:00,44.42,44.46,44.42,44.46,151300.0,30.4604,30.4878,30.4604,30.4878,151300.0
2012-02-24 15:40:00,44.46,44.48,44.42,44.47,487900.0,30.4878,30.5015,30.4604,30.4947,487900.0
2012-02-24 15:45:00,44.47,44.47,44.45,44.47,291600.0,30.4947,30.4947,30.481,30.4947,291600.0
2012-02-24 15:50:00,44.46,44.47,44.43,44.43,173900.0,30.4878,30.4947,30.4673,30.4673,173900.0
2012-02-24 15:55:00,44.44,44.53,44.41,44.53,1094300.0,30.4741,30.5358,30.4535,30.5358,1094300.0
2012-02-27 09:30:00,43.93,43.94,43.79,43.79,639200.0,30.1244,30.1312,30.0284,30.0284,639200.0
2012-02-27 09:35:00,43.8,43.82,43.77,43.81,236000.0,30.0352,30.049,30.0147,30.0421,236000.0
2012-02-27 09:40:00,43.8,43.8,43.75,43.77,330700.0,30.0352,30.0352,30.001,30.0147,330700.0
2012-02-27 09:45:00,43.76,43.8,43.74,43.77,230000.0,30.0078,30.0352,29.9941,30.0147,230000.0
2012-02-27 09:50:00,43.77,43.84,43.76,43.81,270300.0,30.0147,30.0627,30.0078,30.0421,270300.0
2012-02-27 09:55:00,43.81,43.83,43.79,43.81,141900.0,30.0421,30.0558,30.0284,30.0421,141900.0
2012-02-27 10:00:00,43.81,43.85,43.81,43.83,279900.0,30.0421,30.0695,30.0421,30.0558,279900.0
2012-02-27 10:05:00,43.83,43.85,43.81,43.84,260400.0,30.0558,30.0695,30.0421,30.0627,260400.0
2012-02-27 10:10:00,43.84,43.91,43.84,43.88,246200.0,30.0627,30.1107,30.0627,30.0901,246200.0
2012-02-27 10:15:00,43.88,43.93,43.85,43.9,158400.0,30.0901,30.1244,30.0695,30.1038,158400.0
2012-02-27 10:20:00,43.9,43.93,43.9,43.93,92400.0,30.1038,30.1244,30.1038,30.1244,92400.0
2012-02-27 10:25:00,43.93,43.95,43.91,43.93,178000.0,30.1244,30.1381,30.1107,30.1244,178000.0
2012-02-27 10:30:00,43.94,43.95,43.91,43.92,92300.0,30.1312,30.1381,30.1107,30.1175,92300.0
2012-02-27 10:35:00,43.92,43.93,43.91,43.92,124600.0,30.1175,30.1244,30.1107,30.1175,124600.0
2012-02-27 10:40:00,43.92,44.02,43.91,44.01,167000.0,30.1175,30.1861,30.1107,30.1792,167000.0
2012-02-27 10:45:00,44.01,44.07,44.01,44.02,151200.0,30.1792,30.2204,30.1792,30.1861,151200.0
2012-02-27 10:50:00,44.02,44.04,44.0,44.0,123400.0,30.1861,30.1998,30.1724,30.1724,123400.0
2012-02-27 10:55:00,44.0,44.04,43.97,43.97,152700.0,30.1724,30.1998,30.1518,30.1518,152700.0
2012-02-27 11:00:00,43.97,44.02,43.97,43.99,111400.0,30.1518,30.1861,30.1518,30.1655,111400.0
2012-02-27 11:05:00,44.0,44.05,43.99,44.05,111300.0,30.1724,30.2067,30.1655,30.2067,111300.0
2012-02-27 11:10:00,44.04,44.06,44.03,44.06,221300.0,30.1998,30.2135,30.193,30.2135,221300.0
2012-02-27 11:15:00,44.07,44.11,44.06,44.1,260800.0,30.2204,30.2478,30.2135,30.241,260800.0
2012-02-27 11:20:00,44.11,44.18,44.1,44.17,149000.0,30.2478,30.2958,30.241,30.289,149000.0
2012-02-27 11:25:00,44.18,44.18,44.12,44.13,187200.0,30.2958,30.2958,30.2547,30.2615,187200.0
2012-02-27 11:30:00,44.13,44.13,44.09,44.09,63000.0,30.2615,30.2615,30.2341,30.2341,63000.0
2012-02-27 11:35:00,44.09,44.1,44.07,44.08,102200.0,30.2341,30.241,30.2204,30.2272,102200.0
2012-02-27 11:40:00,44.08,44.14,44.08,44.08,143600.0,30.2272,30.2684,30.2272,30.2272,143600.0
2012-02-27 11:45:00,44.09,44.1,44.06,44.08,279100.0,30.2341,30.241,30.2135,30.2272,279100.0
2012-02-27 11:50:00,44.09,44.1,44.07,44.07,94300.0,30.2341,30.241,30.2204,30.2204,94300.0
2012-02-27 11:55:00,44.07,44.1,44.06,44.09,283100.0,30.2204,30.241,30.2135,30.2341,283100.0
2012-02-27 12:00:00,44.09,44.13,44.09,44.12,85300.0,30.2341,30.2615,30.2341,30.2547,85300.0
2012-02-27 12:05:00,44.12,44.13,44.09,44.09,72500.0,30.2547,30.2615,30.2341,30.2341,72500.0
2012-02-27 12:10:00,44.1,44.11,44.09,44.1,107000.0,30.241,30.2478,30.2341,30.241,107000.0
2012-02-27 12:15:00,44.1,44.11,44.06,44.06,49100.0,30.241,30.2478,30.2135,30.2135,49100.0
2012-02-27 12:20:00,44.06,44.07,44.02,44.03,33100.0,30.2135,30.2204,30.1861,30.193,33100.0
2012-02-27 12:25:00,44.02,44.06,44.02,44.06,174800.0,30.1861,30.2135,30.1861,30.2135,174800.0
2012-02-27 12:30:00,44.06,44.06,44.04,44.04,58300.0,30.2135,30.2135,30.1998,30.1998,58300.0
2012-02-27 12:35:00,44.04,44.08,44.04,44.07,50600.0,30.1998,30.2272,30.1998,30.2204,50600.0
2012-02-27 12:40:00,44.07,44.09,44.06,44.09,35500.0,30.2204,30.2341,30.2135,30.2341,35500.0
2012-02-27 12:45:00,44.08,44.12,44.07,44.12,42800.0,30.2272,30.2547,30.2204,30.2547,42800.0
2012-02-27 12:50:00,44.11,44.19,44.11,44.16,281100.0,30.2478,30.3027,30.2478,30.2821,281100.0
2012-02-27 12:55:00,44.17,44.18,44.15,44.17,159600.0,30.289,30.2958,30.2752,30.289,159600.0
2012-02-27 13:00:00,44.17,44.18,44.13,44.13,62000.0,30.289,30.2958,30.2615,30.2615,62000.0
2012-02-27 13:05:00,44.14,44.15,44.12,44.14,128700.0,30.2684,30.2752,30.2547,30.2684,128700.0
2012-02-27 13:10:00,44.13,44.14,44.12,44.13,28200.0,30.2615,30.2684,30.2547,30.2615,28200.0
2012-02-27 13:15:00,44.12,44.15,44.12,44.13,27300.0,30.2547,30.2752,30.2547,30.2615,27300.0
2012-02-27 13:20:00,44.13,44.16,44.13,44.16,54100.0,30.2615,30.2821,30.2615,30.2821,54100.0
2012-02-27 13:25:00,44.15,44.16,44.12,44.12,45100.0,30.2752,30.2821,30.2547,30.2547,45100.0
2012-02-27 13:30:00,44.12,44.14,44.12,44.14,51400.0,30.2547,30.2684,30.2547,30.2684,51400.0
2012-02-27 13:35:00,44.14,44.15,44.13,44.15,31700.0,30.2684,30.2752,30.2615,30.2752,31700.0
2012-02-27 13:40:00,44.15,44.16,44.13,44.16,48100.0,30.2752,30.2821,30.2615,30.2821,48100.0
2012-02-27 13:45:00,44.15,44.15,44.11,44.11,58600.0,30.2752,30.2752,30.2478,30.2478,58600.0
2012-02-27 13:50:00,44.12,44.14,44.09,44.1,123000.0,30.2547,30.2684,30.2341,30.241,123000.0
2012-02-27 13:55:00,44.1,44.11,44.08,44.1,30200.0,30.241,30.2478,30.2272,30.241,30200.0
2012-02-27 14:00:00,44.11,44.13,44.1,44.13,19700.0,30.2478,30.2615,30.241,30.2615,19700.0
2012-02-27 14:05:00,44.13,44.16,44.13,44.14,51000.0,30.2615,30.2821,30.2615,30.2684,51000.0
2012-02-27 14:10:00,44.15,44.16,44.14,44.15,65100.0,30.2752,30.2821,30.2684,30.2752,65100.0
2012-02-27 14:15:00,44.15,44.16,44.14,44.14,44600.0,30.2752,30.2821,30.2684,30.2684,44600.0
2012-02-27 14:20:00,44.15,44.15,44.13,44.14,152600.0,30.2752,30.2752,30.2615,30.2684,152600.0
2012-02-27 14:25:00,44.14,44.15,44.14,44.15,28400.0,30.2684,30.2752,30.2684,30.2752,28400.0
2012-02-27 14:30:00,44.14,44.15,44.12,44.13,80100.0,30.2684,30.2752,30.2547,30.2615,80100.0
2012-02-27 14:35:00,44.12,44.14,44.12,44.14,116000.0,30.2547,30.2684,30.2547,30.2684,116000.0
2012-02-27 14:40:00,44.13,44.18,44.13,44.17,164900.0,30.2615,30.2958,30.2615,30.289,164900.0
2012-02-27 14:45:00,44.18,44.19,44.16,44.18,61000.0,30.2958,30.3027,30.2821,30.2958,61000.0
2012-02-27 14:50:00,44.17,44.19,44.16,44.18,33400.0,30.289,30.3027,30.2821,30.2958,33400.0
2012-02-27 14:55:00,44.18,44.19,44.18,44.18,84600.0,30.2958,30.3027,30.2958,30.2958,84600.0
2012-02-27 15:00:00,44.19,44.27,44.19,44.26,182200.0,30.3027,30.3575,30.3027,30.3507,182200.0
2012-02-27 15:05:00,44.25,44.26,44.22,44.23,106100.0,30.3438,30.3507,30.3232,30.3301,106100.0
2012-02-27 15:10:00,44.23,44.24,44.19,44.19,111800.0,30.3301,30.337,30.3027,30.3027,111800.0
2012-02-27 15:15:00,44.19,44.21,44.13,44.16,121900.0,30.3027,30.3164,30.2615,30.2821,121900.0
2012-02-27 15:20:00,44.17,44.19,44.14,44.15,142700.0,30.289,30.3027,30.2684,30.2752,142700.0
2012-02-27 15:25:00,44.15,44.19,44.15,44.17,51300.0,30.2752,30.3027,30.2752,30.289,51300.0
2012-02-27 15:30:00,44.18,44.21,44.18,44.2,144100.0,30.2958,30.3164,30.2958,30.3095,144100.0
2012-02-27 15:35:00,44.2,44.22,44.18,44.2,183200.0,30.3095,30.3232,30.2958,30.3095,183200.0
2012-02-27 15:40:00,44.21,44.22,44.19,44.21,117400.0,30.3164,30.3232,30.3027,30.3164,117400.0
2012-02-27 15:45:00,44.21,44.21,44.16,44.17,276100.0,30.3164,30.3164,30.2821,30.289,276100.0
2012-02-27 15:50:00,44.17,44.19,44.13,44.14,172700.0,30.289,30.3027,30.2615,30.2684,172700.0
2012-02-27 15:55:00,44.14,44.18,44.12,44.13,481900.0,30.2684,30.2958,30.2547,30.2615,481900.0
2012-02-28 09:30:00,44.41,44.41,44.35,44.39,395100.0,30.4535,30.4535,30.4124,30.4398,395100.0
2012-02-28 09:35:00,44.39,44.43,44.36,44.41,396000.0,30.4398,30.4673,30.4193,30.4535,396000.0
2012-02-28 09:40:00,44.42,44.44,44.3,44.3,193600.0,30.4604,30.4741,30.3781,30.3781,193600.0
2012-02-28 09:45:00,44.3,44.39,44.29,44.35,182100.0,30.3781,30.4398,30.3713,30.4124,182100.0
2012-02-28 09:50:00,44.36,44.41,44.34,44.4,130900.0,30.4193,30.4535,30.4055,30.4467,130900.0
2012-02-28 09:55:00,44.39,44.48,44.36,44.47,156200.0,30.4398,30.5015,30.4193,30.4947,156200.0
2012-02-28 10:00:00,44.47,44.54,44.46,44.49,777700.0,30.4947,30.5427,30.4878,30.5084,777700.0
2012-02-28 10:05:00,44.49,44.51,44.34,44.36,389700.0,30.5084,30.5221,30.4055,30.4193,389700.0
2012-02-28 10:10:00,44.36,44.4,44.32,44.34,278100.0,30.4193,30.4467,30.3918,30.4055,278100.0
2012-02-28 10:15:00,44.35,44.41,44.31,44.38,254400.0,30.4124,30.4535,30.385,30.433,254400.0
2012-02-28 10:20:00,44.38,44.43,44.37,44.4,240500.0,30.433,30.4673,30.4261,30.4467,240500.0
2012-02-28 10:25:00,44.4,44.43,44.38,44.41,263100.0,30.4467,30.4673,30.433,30.4535,263100.0
2012-02-28 10:30:00,44.41,44.5,44.41,44.49,225000.0,30.4535,30.5153,30.4535,30.5084,225000.0
2012-02-28 10:35:00,44.49,44.5,44.47,44.49,116300.0,30.5084,30.5153,30.4947,30.5084,116300.0
2012-02-28 10:40:00,44.49,44.53,44.48,44.51,212400.0,30.5084,30.5358,30.5015,30.5221,212400.0
2012-02-28 10:45:00,44.52,44.53,44.46,44.47,122700.0,30.529,30.5358,30.4878,30.4947,122700.0
2012-02-28 10:50:00,44.47,44.49,44.45,44.48,112200.0,30.4947,30.5084,30.481,30.5015,112200.0
2012-02-28 10:55:00,44.48,44.53,44.46,44.52,111600.0,30.5015,30.5358,30.4878,30.529,111600.0
2012-02-28 11:00:00,44.52,44.55,44.5,44.5,121400.0,30.529,30.5495,30.5153,30.5153,121400.0
2012-02-28 11:05:00,44.5,44.58,44.49,44.55,235600.0,30.5153,30.5701,30.5084,30.5495,235600.0
2012-02-28 11:10:00,44.56,44.59,44.54,44.55,167400.0,30.5564,30.577,30.5427,30.5495,167400.0
2012-02-28 11:15:00,44.55,44.59,44.55,44.58,146600.0,30.5495,30.577,30.5495,30.5701,146600.0
2012-02-28 11:20:00,44.58,44.63,44.58,44.63,157300.0,30.5701,30.6044,30.5701,30.6044,157300.0
2012-02-28 11:25:00,44.63,44.68,44.63,44.67,1986400.0,30.6044,30.6387,30.6044,30.6318,1986400.0
2012-02-28 11:30:00,44.67,44.71,44.66,44.68,1627100.0,30.6318,30.6593,30.625,30.6387,1627100.0
2012-02-28 11:35:00,44.68,44.69,44.67,44.68,318300.0,30.6387,30.6455,30.6318,30.6387,318300.0
2012-02-28 11:40:00,44.69,44.69,44.63,44.64,364800.0,30.6455,30.6455,30.6044,30.6113,364800.0
2012-02-28 11:45:00,44.65,44.67,44.64,44.66,207200.0,30.6181,30.6318,30.6113,30.625,207200.0
2012-02-28 11:50:00,44.66,44.66,44.62,44.63,329800.0,30.625,30.625,30.5975,30.6044,329800.0
2012-02-28 11:55:00,44.64,44.69,44.63,44.66,153800.0,30.6113,30.6455,30.6044,30.625,153800.0
2012-02-28 12:00:00,44.65,44.69,44.65,44.69,147900.0,30.6181,30.6455,30.6181,30.6455,147900.0
2012-02-28 12:05:00,44.69,44.71,44.68,44.69,345800.0,30.6455,30.6593,30.6387,30.6455,345800.0
2012-02-28 12:10:00,44.69,44.7,44.67,44.69,193600.0,30.6455,30.6524,30.6318,30.6455,193600.0
2012-02-28 12:15:00,44.69,44.69,44.65,44.66,98800.0,30.6455,30.6455,30.6181,30.625,98800.0
2012-02-28 12:20:00,44.66,44.67,44.65,44.67,65100.0,30.625,30.6318,30.6181,30.6318,65100.0
2012-02-28 12:25:00,44.66,44.67,44.65,44.66,160500.0,30.625,30.6318,30.6181,30.625,160500.0
2012-02-28 12:30:00,44.66,44.69,44.65,44.65,249500.0,30.625,30.6455,30.6181,30.6181,249500.0
2012-02-28 12:35:00,44.66,44.66,44.63,44.66,103300.0,30.625,30.625,30.6044,30.625,103300.0
2012-02-28 12:40:00,44.66,44.67,44.65,44.67,58400.0,30.625,30.6318,30.6181,30.6318,58400.0
2012-02-28 12:45:00,44.66,44.69,44.66,44.69,96900.0,30.625,30.6455,30.625,30.6455,96900.0
2012-02-28 12:50:00,44.69,44.71,44.68,44.71,99300.0,30.6455,30.6593,30.6387,30.6593,99300.0
2012-02-28 12:55:00,44.7,44.71,44.67,44.68,94100.0,30.6524,30.6593,30.6318,30.6387,94100.0
2012-02-28 13:00:00,44.68,44.68,44.66,44.67,29100.0,30.6387,30.6387,30.625,30.6318,29100.0
2012-02-28 13:05:00,44.67,44.69,44.65,44.65,76800.0,30.6318,30.6455,30.6181,30.6181,76800.0
2012-02-28 13:10:00,44.66,44.66,44.64,44.65,112400.0,30.625,30.625,30.6113,30.6181,112400.0
2012-02-28 13:15:00,44.65,44.66,44.64,44.65,190400.0,30.6181,30.625,30.6113,30.6181,190400.0
2012-02-28 13:20:00,44.65,44.67,44.64,44.66,65000.0,30.6181,30.6318,30.6113,30.625,65000.0
2012-02-28 13:25:00,44.66,44.67,44.65,44.65,101300.0,30.625,30.6318,30.6181,30.6181,101300.0
2012-02-28 13:30:00,44.64,44.65,44.61,44.62,224200.0,30.6113,30.6181,30.5907,30.5975,224200.0
2012-02-28 13:35:00,44.62,44.63,44.61,44.63,110800.0,30.5975,30.6044,30.5907,30.6044,110800.0
2012-02-28 13:40:00,44.63,44.63,44.61,44.61,41700.0,30.6044,30.6044,30.5907,30.5907,41700.0
2012-02-28 13:45:00,44.61,44.62,44.54,44.54,113700.0,30.5907,30.5975,30.5427,30.5427,113700.0
2012-02-28 13:50:00,44.54,44.57,44.53,44.53,140500.0,30.5427,30.5633,30.5358,30.5358,140500.0
2012-02-28 13:55:00,44.52,44.55,44.49,44.54,79400.0,30.529,30.5495,30.5084,30.5427,79400.0
2012-02-28 14:00:00,44.53,44.56,44.53,44.55,75800.0,30.5358,30.5564,30.5358,30.5495,75800.0
2012-02-28 14:05:00,44.54,44.57,44.54,44.56,127300.0,30.5427,30.5633,30.5427,30.5564,127300.0
2012-02-28 14:10:00,44.57,44.58,44.53,44.55,241000.0,30.5633,30.5701,30.5358,30.5495,241000.0
2012-02-28 14:15:00,44.55,44.58,44.55,44.57,63200.0,30.5495,30.5701,30.5495,30.5633,63200.0
2012-02-28 14:20:00,44.57,44.58,44.56,44.57,119500.0,30.5633,30.5701,30.5564,30.5633,119500.0
2012-02-28 14:25:00,44.57,44.57,44.53,44.54,103200.0,30.5633,30.5633,30.5358,30.5427,103200.0
2012-02-28 14:30:00,44.53,44.59,44.52,44.59,91000.0,30.5358,30.577,30.529,30.577,91000.0
2012-02-28 14:35:00,44.59,44.59,44.56,44.57,69000.0,30.577,30.577,30.5564,30.5633,69000.0
2012-02-28 14:40:00,44.58,44.58,44.56,44.58,76600.0,30.5701,30.5701,30.5564,30.5701,76600.0
2012-02-28 14:45:00,44.58,44.59,44.56,44.58,182400.0,30.5701,30.577,30.5564,30.5701,182400.0
2012-02-28 14:50:00,44.59,44.6,44.58,44.59,96800.0,30.577,30.5838,30.5701,30.577,96800.0
2012-02-28 14:55:00,44.59,44.61,44.59,44.59,194000.0,30.577,30.5907,30.577,30.577,194000.0
2012-02-28 15:00:00,44.6,44.62,44.59,44.61,125800.0,30.5838,30.5975,30.577,30.5907,125800.0
2012-02-28 15:05:00,44.61,44.61,44.59,44.6,158200.0,30.5907,30.5907,30.577,30.5838,158200.0
2012-02-28 15:10:00,44.6,44.62,44.58,44.62,151300.0,30.5838,30.5975,30.5701,30.5975,151300.0
2012-02-28 15:15:00,44.62,44.66,44.61,44.66,279100.0,30.5975,30.625,30.5907,30.625,279100.0
2012-02-28 15:20:00,44.65,44.67,44.65,44.65,328600.0,30.6181,30.6318,30.6181,30.6181,328600.0
2012-02-28 15:25:00,44.64,44.65,44.63,44.65,85900.0,30.6113,30.6181,30.6044,30.6181,85900.0
2012-02-28 15:30:00,44.65,44.65,44.62,44.62,117200.0,30.6181,30.6181,30.5975,30.5975,117200.0
2012-02-28 15:35:00,44.63,44.66,44.62,44.65,124700.0,30.6044,30.625,30.5975,30.6181,124700.0
2012-02-28 15:40:00,44.64,44.68,44.62,44.66,166900.0,30.6113,30.6387,30.5975,30.625,166900.0
2012-02-28 15:45:00,44.67,44.71,44.65,44.67,886100.0,30.6318,30.6593,30.6181,30.6318,886100.0
2012-02-28 15:50:00,44.68,44.69,44.66,44.68,409800.0,30.6387,30.6455,30.625,30.6387,409800.0
2012-02-28 15:55:00,44.68,44.75,44.67,44.69,3359800.0,30.6387,30.6867,30.6318,30.6455,3359800.0
2012-02-29 09:30:00,45.04,45.07,45.01,45.02,705000.0,30.8856,30.9061,30.865,30.8718,705000.0
2012-02-29 09:35:00,45.03,45.1,45.02,45.08,202500.0,30.8787,30.9267,30.8718,30.913,202500.0
2012-02-29 09:40:00,45.07,45.16,45.06,45.16,346700.0,30.9061,30.9678,30.8993,30.9678,346700.0
2012-02-29 09:45:00,45.16,45.26,45.15,45.25,2386600.0,30.9678,31.0364,30.961,31.0296,2386600.0
2012-02-29 09:50:00,45.25,45.27,45.23,45.25,529900.0,31.0296,31.0433,31.0158,31.0296,529900.0
2012-02-29 09:55:00,45.25,45.27,45.23,45.24,461700.0,31.0296,31.0433,31.0158,31.0227,461700.0
2012-02-29 10:00:00,45.24,45.26,45.12,45.13,1171200.0,31.0227,31.0364,30.9404,30.9473,1171200.0
2012-02-29 10:05:00,45.13,45.16,45.04,45.1,403800.0,30.9473,30.9678,30.8856,30.9267,403800.0
2012-02-29 10:10:00,45.1,45.14,45.09,45.13,539600.0,30.9267,30.9541,30.9198,30.9473,539600.0
2012-02-29 10:15:00,45.13,45.14,45.06,45.08,311300.0,30.9473,30.9541,30.8993,30.913,311300.0
2012-02-29 10:20:00,45.08,45.1,45.03,45.09,334300.0,30.913,30.9267,30.8787,30.9198,334300.0
2012-02-29 10:25:00,45.09,45.1,45.01,45.02,255900.0,30.9198,30.9267,30.865,30.8718,255900.0
2012-02-29 10:30:00,45.02,45.03,44.94,44.96,266200.0,30.8718,30.8787,30.817,30.8307,266200.0
2012-02-29 10:35:00,44.95,44.98,44.89,44.92,190500.0,30.8238,30.8444,30.7827,30.8033,190500.0
2012-02-29 10:40:00,44.92,44.92,44.84,44.85,168500.0,30.8033,30.8033,30.7484,30.7553,168500.0
2012-02-29 10:45:00,44.85,44.85,44.7,44.71,559700.0,30.7553,30.7553,30.6524,30.6593,559700.0
2012-02-29 10:50:00,44.7,44.74,44.64,44.74,454900.0,30.6524,30.6798,30.6113,30.6798,454900.0
2012-02-29 10:55:00,44.74,44.81,44.71,44.81,171000.0,30.6798,30.7278,30.6593,30.7278,171000.0
2012-02-29 11:00:00,44.8,44.85,44.8,44.84,273500.0,30.721,30.7553,30.721,30.7484,273500.0
2012-02-29 11:05:00,44.84,44.88,44.82,44.88,249600.0,30.7484,30.7758,30.7347,30.7758,249600.0
2012-02-29 11:10:00,44.88,44.9,44.85,44.86,171300.0,30.7758,30.7895,30.7553,30.7621,171300.0
2012-02-29 11:15:00,44.86,44.87,44.84,44.86,258500.0,30.7621,30.769,30.7484,30.7621,258500.0
2012-02-29 11:20:00,44.87,44.87,44.75,44.78,472100.0,30.769,30.769,30.6867,30.7073,472100.0
2012-02-29 11:25:00,44.78,44.79,44.71,44.71,781000.0,30.7073,30.7141,30.6593,30.6593,781000.0
2012-02-29 11:30:00,44.71,44.76,44.7,44.74,598400.0,30.6593,30.6935,30.6524,30.6798,598400.0
2012-02-29 11:35:00,44.74,44.79,44.73,44.79,408800.0,30.6798,30.7141,30.673,30.7141,408800.0
2012-02-29 11:40:00,44.78,44.82,44.78,44.78,246000.0,30.7073,30.7347,30.7073,30.7073,246000.0
2012-02-29 11:45:00,44.79,44.84,44.77,44.84,182300.0,30.7141,30.7484,30.7004,30.7484,182300.0
2012-02-29 11:50:00,44.84,44.85,44.82,44.83,225200.0,30.7484,30.7553,30.7347,30.7415,225200.0
2012-02-29 11:55:00,44.83,44.86,44.82,44.83,108000.0,30.7415,30.7621,30.7347,30.7415,108000.0
2012-02-29 12:00:00,44.83,44.87,44.82,44.85,128200.0,30.7415,30.769,30.7347,30.7553,128200.0
2012-02-29 12:05:00,44.85,44.87,44.81,44.85,118700.0,30.7553,30.769,30.7278,30.7553,118700.0
2012-02-29 12:10:00,44.86,44.89,44.84,44.89,82500.0,30.7621,30.7827,30.7484,30.7827,82500.0
2012-02-29 12:15:00,44.89,44.93,44.89,44.91,111700.0,30.7827,30.8101,30.7827,30.7964,111700.0
2012-02-29 12:20:00,44.92,44.94,44.91,44.92,68700.0,30.8033,30.817,30.7964,30.8033,68700.0
2012-02-29 12:25:00,44.93,44.95,44.92,44.94,81400.0,30.8101,30.8238,30.8033,30.817,81400.0
2012-02-29 12:30:00,44.94,44.95,44.91,44.91,65100.0,30.817,30.8238,30.7964,30.7964,65100.0
2012-02-29 12:35:00,44.91,44.92,44.89,44.9,71100.0,30.7964,30.8033,30.7827,30.7895,71100.0
2012-02-29 12:40:00,44.89,44.9,44.86,44.87,119300.0,30.7827,30.7895,30.7621,30.769,119300.0
2012-02-29 12:45:00,44.87,44.88,44.85,44.85,65900.0,30.769,30.7758,30.7553,30.7553,65900.0
2012-02-29 12:50:00,44.85,44.89,44.85,44.89,157100.0,30.7553,30.7827,30.7553,30.7827,157100.0
2012-02-29 12:55:00,44.89,44.89,44.86,44.88,108400.0,30.7827,30.7827,30.7621,30.7758,108400.0
2012-02-29 13:00:00,44.89,44.91,44.88,44.91,43700.0,30.7827,30.7964,30.7758,30.7964,43700.0
2012-02-29 13:05:00,44.91,44.92,44.9,44.92,44100.0,30.7964,30.8033,30.7895,30.8033,44100.0
2012-02-29 13:10:00,44.91,44.91,44.86,44.87,65400.0,30.7964,30.7964,30.7621,30.769,65400.0
2012-02-29 13:15:00,44.86,44.88,44.83,44.83,129800.0,30.7621,30.7758,30.7415,30.7415,129800.0
2012-02-29 13:20:00,44.83,44.87,44.82,44.87,117900.0,30.7415,30.769,30.7347,30.769,117900.0
2012-02-29 13:25:00,44.87,44.88,44.84,44.86,138400.0,30.769,30.7758,30.7484,30.7621,138400.0
2012-02-29 13:30:00,44.85,44.87,44.82,44.85,286100.0,30.7553,30.769,30.7347,30.7553,286100.0
2012-02-29 13:35:00,44.85,44.86,44.81,44.84,302900.0,30.7553,30.7621,30.7278,30.7484,302900.0
2012-02-29 13:40:00,44.84,44.87,44.83,44.84,178500.0,30.7484,30.769,30.7415,30.7484,178500.0
2012-02-29 13:45:00,44.84,44.89,44.84,44.89,804500.0,30.7484,30.7827,30.7484,30.7827,804500.0
2012-02-29 13:50:00,44.89,44.9,44.87,44.9,499900.0,30.7827,30.7895,30.769,30.7895,499900.0
2012-02-29 13:55:00,44.9,44.94,44.89,44.92,281700.0,30.7895,30.817,30.7827,30.8033,281700.0
2012-02-29 14:00:00,44.93,44.95,44.93,44.95,373500.0,30.8101,30.8238,30.8101,30.8238,373500.0
2012-02-29 14:05:00,44.95,44.98,44.95,44.98,234300.0,30.8238,30.8444,30.8238,30.8444,234300.0
2012-02-29 14:10:00,44.98,44.99,44.94,44.94,279900.0,30.8444,30.8513,30.817,30.817,279900.0
2012-02-29 14:15:00,44.94,44.94,44.9,44.92,82700.0,30.817,30.817,30.7895,30.8033,82700.0
2012-02-29 14:20:00,44.92,44.93,44.89,44.91,148700.0,30.8033,30.8101,30.7827,30.7964,148700.0
2012-02-29 14:25:00,44.91,44.93,44.9,44.91,489000.0,30.7964,30.8101,30.7895,30.7964,489000.0
2012-02-29 14:30:00,44.91,44.92,44.83,44.83,362600.0,30.7964,30.8033,30.7415,30.7415,362600.0
2012-02-29 14:35:00,44.84,44.86,44.83,44.86,159800.0,30.7484,30.7621,30.7415,30.7621,159800.0
2012-02-29 14:40:00,44.86,44.86,44.79,44.8,715600.0,30.7621,30.7621,30.7141,30.721,715600.0
2012-02-29 14:45:00,44.8,44.81,44.76,44.8,740500.0,30.721,30.7278,30.6935,30.721,740500.0
2012-02-29 14:50:00,44.79,44.81,44.79,44.81,774100.0,30.7141,30.7278,30.7141,30.7278,774100.0
2012-02-29 14:55:00,44.81,44.81,44.76,44.77,516100.0,30.7278,30.7278,30.6935,30.7004,516100.0
2012-02-29 15:00:00,44.77,44.77,44.72,44.73,330500.0,30.7004,30.7004,30.6661,30.673,330500.0
2012-02-29 15:05:00,44.73,44.75,44.71,44.72,467200.0,30.673,30.6867,30.6593,30.6661,467200.0
2012-02-29 15:10:00,44.72,44.76,44.72,44.76,764100.0,30.6661,30.6935,30.6661,30.6935,764100.0
2012-02-29 15:15:00,44.76,44.77,44.75,44.75,637100.0,30.6935,30.7004,30.6867,30.6867,637100.0
2012-02-29 15:20:00,44.75,44.75,44.69,44.7,365800.0,30.6867,30.6867,30.6455,30.6524,365800.0
2012-02-29 15:25:00,44.7,44.7,44.68,44.69,382400.0,30.6524,30.6524,30.6387,30.6455,382400.0
2012-02-29 15:30:00,44.68,44.69,44.6,44.64,2406100.0,30.6387,30.6455,30.5838,30.6113,2406100.0
2012-02-29 15:35:00,44.64,44.65,44.53,44.54,1468900.0,30.6113,30.6181,30.5358,30.5427,1468900.0
2012-02-29 15:40:00,44.54,44.62,44.53,44.61,1615400.0,30.5427,30.5975,30.5358,30.5907,1615400.0
2012-02-29 15:45:00,44.61,44.65,44.58,44.63,1015300.0,30.5907,30.6181,30.5701,30.6044,1015300.0
2012-02-29 15:50:00,44.62,44.64,44.6,44.61,1590600.0,30.5975,30.6113,30.5838,30.5907,1590600.0
2012-02-29 15:55:00,44.6,44.65,44.57,44.62,2060200.0,30.5838,30.6181,30.5633,30.5975,2060200.0
2012-03-01 09:30:00,44.81,44.85,44.77,44.83,336600.0,30.7278,30.7553,30.7004,30.7415,336600.0
2012-03-01 09:35:00,44.84,44.88,44.83,44.87,339400.0,30.7484,30.7758,30.7415,30.769,339400.0
2012-03-01 09:40:00,44.87,44.91,44.84,44.84,264300.0,30.769,30.7964,30.7484,30.7484,264300.0
2012-03-01 09:45:00,44.85,44.87,44.84,44.86,228800.0,30.7553,30.769,30.7484,30.7621,228800.0
2012-03-01 09:50:00,44.86,44.96,44.86,44.95,297200.0,30.7621,30.8307,30.7621,30.8238,297200.0
2012-03-01 09:55:00,44.95,44.98,44.93,44.97,412000.0,30.8238,30.8444,30.8101,30.8376,412000.0
2012-03-01 10:00:00,44.97,44.97,44.76,44.83,1467500.0,30.8376,30.8376,30.6935,30.7415,1467500.0
2012-03-01 10:05:00,44.83,44.94,44.82,44.94,596700.0,30.7415,30.817,30.7347,30.817,596700.0
2012-03-01 10:10:00,44.95,45.01,44.94,44.98,573100.0,30.8238,30.865,30.817,30.8444,573100.0
2012-03-01 10:15:00,44.98,44.99,44.92,44.96,274600.0,30.8444,30.8513,30.8033,30.8307,274600.0
2012-03-01 10:20:00,44.95,44.98,44.94,44.98,186600.0,30.8238,30.8444,30.817,30.8444,186600.0
2012-03-01 10:25:00,44.99,45.02,44.97,44.98,161200.0,30.8513,30.8718,30.8376,30.8444,161200.0
2012-03-01 10:30:00,44.97,44.98,44.91,44.94,169100.0,30.8376,30.8444,30.7964,30.817,169100.0
2012-03-01 10:35:00,44.93,44.95,44.89,44.91,185600.0,30.8101,30.8238,30.7827,30.7964,185600.0
2012-03-01 10:40:00,44.93,44.93,44.85,44.86,346800.0,30.8101,30.8101,30.7553,30.7621,346800.0
2012-03-01 10:45:00,44.86,44.92,44.84,44.91,222000.0,30.7621,30.8033,30.7484,30.7964,222000.0
2012-03-01 10:50:00,44.9,44.91,44.84,44.85,283900.0,30.7895,30.7964,30.7484,30.7553,283900.0
2012-03-01 10:55:00,44.85,44.92,44.84,44.91,124000.0,30.7553,30.8033,30.7484,30.7964,124000.0
2012-03-01 11:00:00,44.91,44.95,44.9,44.92,127900.0,30.7964,30.8238,30.7895,30.8033,127900.0
2012-03-01 11:05:00,44.93,44.94,44.87,44.88,139000.0,30.8101,30.817,30.769,30.7758,139000.0
2012-03-01 11:10:00,44.88,44.93,44.86,44.87,199300.0,30.7758,30.8101,30.7621,30.769,199300.0
2012-03-01 11:15:00,44.87,44.94,44.87,44.89,105500.0,30.769,30.817,30.769,30.7827,105500.0
2012-03-01 11:20:00,44.9,44.91,44.87,44.88,210000.0,30.7895,30.7964,30.769,30.7758,210000.0
2012-03-01 11:25:00,44.88,44.95,44.86,44.94,382900.0,30.7758,30.8238,30.7621,30.817,382900.0
2012-03-01 11:30:00,44.94,45.02,44.94,45.01,563600.0,30.817,30.8718,30.817,30.865,563600.0
2012-03-01 11:35:00,45.01,45.05,45.01,45.01,422600.0,30.865,30.8924,30.865,30.865,422600.0
2012-03-01 11:40:00,45.01,45.07,45.01,45.06,220400.0,30.865,30.9061,30.865,30.8993,220400.0
2012-03-01 11:45:00,45.06,45.09,45.05,45.06,418900.0,30.8993,30.9198,30.8924,30.8993,418900.0
2012-03-01 11:50:00,45.07,45.08,45.04,45.05,688400.0,30.9061,30.913,30.8856,30.8924,688400.0
2012-03-01 11:55:00,45.05,45.08,45.05,45.07,88600.0,30.8924,30.913,30.8924,30.9061,88600.0
2012-03-01 12:00:00,45.06,45.07,45.03,45.06,81800.0,30.8993,30.9061,30.8787,30.8993,81800.0
2012-03-01 12:05:00,45.06,45.07,45.04,45.06,62400.0,30.8993,30.9061,30.8856,30.8993,62400.0
2012-03-01 12:10:00,45.05,45.07,45.04,45.07,128600.0,30.8924,30.9061,30.8856,30.9061,128600.0
2012-03-01 12:15:00,45.07,45.1,45.07,45.09,172300.0,30.9061,30.9267,30.9061,30.9198,172300.0
2012-03-01 12:20:00,45.09,45.13,45.07,45.11,119900.0,30.9198,30.9473,30.9061,30.9336,119900.0
2012-03-01 12:25:00,45.11,45.11,45.09,45.09,104700.0,30.9336,30.9336,30.9198,30.9198,104700.0
2012-03-01 12:30:00,45.1,45.11,45.09,45.09,105500.0,30.9267,30.9336,30.9198,30.9198,105500.0
2012-03-01 12:35:00,45.09,45.11,45.08,45.09,65100.0,30.9198,30.9336,30.913,30.9198,65100.0
2012-03-01 12:40:00,45.1,45.1,45.07,45.07,88600.0,30.9267,30.9267,30.9061,30.9061,88600.0
2012-03-01 12:45:00,45.07,45.12,45.07,45.12,102400.0,30.9061,30.9404,30.9061,30.9404,102400.0
2012-03-01 12:50:00,45.11,45.12,45.1,45.12,102000.0,30.9336,30.9404,30.9267,30.9404,102000.0
2012-03-01 12:55:00,45.12,45.13,45.1,45.11,109500.0,30.9404,30.9473,30.9267,30.9336,109500.0
2012-03-01 13:00:00,45.11,45.12,45.09,45.1,84700.0,30.9336,30.9404,30.9198,30.9267,84700.0
2012-03-01 13:05:00,45.1,45.12,45.09,45.11,56100.0,30.9267,30.9404,30.9198,30.9336,56100.0
2012-03-01 13:10:00,45.11,45.11,45.07,45.09,179000.0,30.9336,30.9336,30.9061,30.9198,179000.0
2012-03-01 13:15:00,45.09,45.11,45.08,45.11,63100.0,30.9198,30.9336,30.913,30.9336,63100.0
2012-03-01 13:20:00,45.11,45.2,45.1,45.19,210200.0,30.9336,30.9953,30.9267,30.9884,210200.0
2012-03-01 13:25:00,45.19,45.2,45.18,45.2,128400.0,30.9884,30.9953,30.9816,30.9953,128400.0
2012-03-01 13:30:00,45.2,45.21,45.19,45.2,158800.0,30.9953,31.0021,30.9884,30.9953,158800.0
2012-03-01 13:35:00,45.19,45.2,45.19,45.19,158100.0,30.9884,30.9953,30.9884,30.9884,158100.0
2012-03-01 13:40:00,45.2,45.21,45.17,45.17,193900.0,30.9953,31.0021,30.9747,30.9747,193900.0
2012-03-01 13:45:00,45.18,45.18,45.17,45.18,169100.0,30.9816,30.9816,30.9747,30.9816,169100.0
2012-03-01 13:50:00,45.18,45.18,45.16,45.18,104800.0,30.9816,30.9816,30.9678,30.9816,104800.0
2012-03-01 13:55:00,45.18,45.18,45.16,45.16,79000.0,30.9816,30.9816,30.9678,30.9678,79000.0
2012-03-01 14:00:00,45.17,45.17,45.16,45.16,67100.0,30.9747,30.9747,30.9678,30.9678,67100.0
2012-03-01 14:05:00,45.17,45.17,45.16,45.16,87000.0,30.9747,30.9747,30.9678,30.9678,87000.0
2012-03-01 14:10:00,45.17,45.17,45.14,45.14,119900.0,30.9747,30.9747,30.9541,30.9541,119900.0
2012-03-01 14:15:00,45.15,45.15,45.13,45.14,48300.0,30.961,30.961,30.9473,30.9541,48300.0
2012-03-01 14:20:00,45.13,45.14,45.09,45.09,50000.0,30.9473,30.9541,30.9198,30.9198,50000.0
2012-03-01 14:25:00,45.1,45.1,45.07,45.08,511300.0,30.9267,30.9267,30.9061,30.913,511300.0
2012-03-01 14:30:00,45.07,45.09,45.07,45.09,288300.0,30.9061,30.9198,30.9061,30.9198,288300.0
2012-03-01 14:35:00,45.09,45.09,45.05,45.05,117200.0,30.9198,30.9198,30.8924,30.8924,117200.0
2012-03-01 14:40:00,45.05,45.07,45.03,45.04,117800.0,30.8924,30.9061,30.8787,30.8856,117800.0
2012-03-01 14:45:00,45.04,45.06,45.03,45.06,223100.0,30.8856,30.8993,30.8787,30.8993,223100.0
2012-03-01 14:50:00,45.05,45.09,45.05,45.09,58400.0,30.8924,30.9198,30.8924,30.9198,58400.0
2012-03-01 14:55:00,45.08,45.09,45.07,45.08,64500.0,30.913,30.9198,30.9061,30.913,64500.0
2012-03-01 15:00:00,45.08,45.11,45.08,45.08,90500.0,30.913,30.9336,30.913,30.913,90500.0
2012-03-01 15:05:00,45.08,45.08,45.04,45.04,175200.0,30.913,30.913,30.8856,30.8856,175200.0
2012-03-01 15:10:00,45.05,45.09,45.03,45.04,146700.0,30.8924,30.9198,30.8787,30.8856,146700.0
2012-03-01 15:15:00,45.04,45.05,44.98,44.98,398200.0,30.8856,30.8924,30.8444,30.8444,398200.0
2012-03-01 15:20:00,44.98,45.01,44.96,44.98,350500.0,30.8444,30.865,30.8307,30.8444,350500.0
2012-03-01 15:25:00,44.98,45.05,44.98,45.03,173300.0,30.8444,30.8924,30.8444,30.8787,173300.0
2012-03-01 15:30:00,45.03,45.04,44.96,44.99,264600.0,30.8787,30.8856,30.8307,30.8513,264600.0
2012-03-01 15:35:00,44.98,45.0,44.95,44.99,203900.0,30.8444,30.8581,30.8238,30.8513,203900.0
2012-03-01 15:40:00,44.99,45.03,44.97,45.02,309400.0,30.8513,30.8787,30.8376,30.8718,309400.0
2012-03-01 15:45:00,45.02,45.07,45.02,45.07,275900.0,30.8718,30.9061,30.8718,30.9061,275900.0
2012-03-01 15:50:00,45.07,45.11,45.05,45.11,161300.0,30.9061,30.9336,30.8924,30.9336,161300.0
2012-03-01 15:55:00,45.11,45.13,45.06,45.12,756700.0,30.9336,30.9473,30.8993,30.9404,756700.0
2012-03-02 09:30:00,44.96,44.97,44.89,44.95,539200.0,30.8307,30.8376,30.7827,30.8238,539200.0
2012-03-02 09:35:00,44.95,44.96,44.91,44.93,305800.0,30.8238,30.8307,30.7964,30.8101,305800.0
2012-03-02 09:40:00,44.93,44.93,44.87,44.88,120500.0,30.8101,30.8101,30.769,30.7758,120500.0
2012-03-02 09:45:00,44.87,44.89,44.84,44.86,97800.0,30.769,30.7827,30.7484,30.7621,97800.0
2012-03-02 09:50:00,44.85,44.92,44.82,44.91,145300.0,30.7553,30.8033,30.7347,30.7964,145300.0
2012-03-02 09:55:00,44.91,44.92,44.83,44.85,223400.0,30.7964,30.8033,30.7415,30.7553,223400.0
2012-03-02 10:00:00,44.86,44.89,44.85,44.86,276700.0,30.7621,30.7827,30.7553,30.7621,276700.0
2012-03-02 10:05:00,44.85,44.9,44.84,44.9,156100.0,30.7553,30.7895,30.7484,30.7895,156100.0
2012-03-02 10:10:00,44.89,44.98,44.89,44.98,93100.0,30.7827,30.8444,30.7827,30.8444,93100.0
2012-03-02 10:15:00,44.97,45.04,44.97,45.02,142400.0,30.8376,30.8856,30.8376,30.8718,142400.0
2012-03-02 10:20:00,45.02,45.05,45.01,45.03,74300.0,30.8718,30.8924,30.865,30.8787,74300.0
2012-03-02 10:25:00,45.04,45.09,45.03,45.04,112500.0,30.8856,30.9198,30.8787,30.8856,112500.0
2012-03-02 10:30:00,45.05,45.05,44.94,44.96,132800.0,30.8924,30.8924,30.817,30.8307,132800.0
2012-03-02 10:35:00,44.97,44.99,44.96,44.96,71400.0,30.8376,30.8513,30.8307,30.8307,71400.0
2012-03-02 10:40:00,44.96,45.02,44.95,45.0,188900.0,30.8307,30.8718,30.8238,30.8581,188900.0
2012-03-02 10:45:00,45.0,45.0,44.95,44.96,75700.0,30.8581,30.8581,30.8238,30.8307,75700.0
2012-03-02 10:50:00,44.96,45.01,44.96,45.01,96500.0,30.8307,30.865,30.8307,30.865,96500.0
2012-03-02 10:55:00,45.01,45.02,44.95,44.95,104300.0,30.865,30.8718,30.8238,30.8238,104300.0
2012-03-02 11:00:00,44.96,44.98,44.94,44.95,126000.0,30.8307,30.8444,30.817,30.8238,126000.0
2012-03-02 11:05:00,44.95,44.98,44.93,44.97,97900.0,30.8238,30.8444,30.8101,30.8376,97900.0
2012-03-02 11:10:00,44.98,44.98,44.93,44.93,98600.0,30.8444,30.8444,30.8101,30.8101,98600.0
2012-03-02 11:15:00,44.93,44.94,44.91,44.93,188400.0,30.8101,30.817,30.7964,30.8101,188400.0
2012-03-02 11:20:00,44.94,44.99,44.93,44.98,207000.0,30.817,30.8513,30.8101,30.8444,207000.0
2012-03-02 11:25:00,44.98,45.0,44.97,45.0,130600.0,30.8444,30.8581,30.8376,30.8581,130600.0
2012-03-02 11:30:00,44.99,45.01,44.98,45.0,105900.0,30.8513,30.865,30.8444,30.8581,105900.0
2012-03-02 11:35:00,44.99,45.01,44.97,44.99,104200.0,30.8513,30.865,30.8376,30.8513,104200.0
2012-03-02 11:40:00,44.99,44.99,44.9,44.93,181600.0,30.8513,30.8513,30.7895,30.8101,181600.0
2012-03-02 11:45:00,44.93,44.94,44.88,44.92,102800.0,30.8101,30.817,30.7758,30.8033,102800.0
2012-03-02 11:50:00,44.92,44.92,44.87,44.9,89100.0,30.8033,30.8033,30.769,30.7895,89100.0
2012-03-02 11:55:00,44.9,44.92,44.89,44.91,220700.0,30.7895,30.8033,30.7827,30.7964,220700.0
2012-03-02 12:00:00,44.91,44.93,44.88,44.93,78700.0,30.7964,30.8101,30.7758,30.8101,78700.0
2012-03-02 12:05:00,44.92,44.93,44.91,44.93,67400.0,30.8033,30.8101,30.7964,30.8101,67400.0
2012-03-02 12:10:00,44.92,44.93,44.91,44.92,39400.0,30.8033,30.8101,30.7964,30.8033,39400.0
2012-03-02 12:15:00,44.93,44.93,44.87,44.89,62900.0,30.8101,30.8101,30.769,30.7827,62900.0
2012-03-02 12:20:00,44.88,44.89,44.85,44.87,53900.0,30.7758,30.7827,30.7553,30.769,53900.0
2012-03-02 12:25:00,44.87,44.9,44.85,44.89,88200.0,30.769,30.7895,30.7553,30.7827,88200.0
2012-03-02 12:30:00,44.89,44.92,44.88,44.9,38900.0,30.7827,30.8033,30.7758,30.7895,38900.0
2012-03-02 12:35:00,44.91,44.91,44.88,44.9,85200.0,30.7964,30.7964,30.7758,30.7895,85200.0
2012-03-02 12:40:00,44.9,44.91,44.88,44.9,23000.0,30.7895,30.7964,30.7758,30.7895,23000.0
2012-03-02 12:45:00,44.9,44.93,44.89,44.92,59600.0,30.7895,30.8101,30.7827,30.8033,59600.0
2012-03-02 12:50:00,44.93,44.94,44.91,44.91,49000.0,30.8101,30.817,30.7964,30.7964,49000.0
2012-03-02 12:55:00,44.91,44.93,44.89,44.9,45500.0,30.7964,30.8101,30.7827,30.7895,45500.0
2012-03-02 13:00:00,44.91,44.92,44.89,44.92,62700.0,30.7964,30.8033,30.7827,30.8033,62700.0
2012-03-02 13:05:00,44.92,44.92,44.88,44.9,53100.0,30.8033,30.8033,30.7758,30.7895,53100.0
2012-03-02 13:10:00,44.9,44.9,44.82,44.82,105900.0,30.7895,30.7895,30.7347,30.7347,105900.0
2012-03-02 13:15:00,44.82,44.83,44.81,44.82,53700.0,30.7347,30.7415,30.7278,30.7347,53700.0
2012-03-02 13:20:00,44.82,44.83,44.78,44.8,95400.0,30.7347,30.7415,30.7073,30.721,95400.0
2012-03-02 13:25:00,44.79,44.83,44.79,44.8,206500.0,30.7141,30.7415,30.7141,30.721,206500.0
2012-03-02 13:30:00,44.8,44.84,44.8,44.83,69800.0,30.721,30.7484,30.721,30.7415,69800.0
2012-03-02 13:35:00,44.83,44.87,44.82,44.87,270700.0,30.7415,30.769,30.7347,30.769,270700.0
2012-03-02 13:40:00,44.86,44.91,44.86,44.9,269600.0,30.7621,30.7964,30.7621,30.7895,269600.0
2012-03-02 13:45:00,44.91,44.92,44.88,44.9,230600.0,30.7964,30.8033,30.7758,30.7895,230600.0
2012-03-02 13:50:00,44.9,44.92,44.89,44.92,42500.0,30.7895,30.8033,30.7827,30.8033,42500.0
2012-03-02 13:55:00,44.91,44.93,44.9,44.93,74700.0,30.7964,30.8101,30.7895,30.8101,74700.0
2012-03-02 14:00:00,44.94,44.94,44.93,44.93,23700.0,30.817,30.817,30.8101,30.8101,23700.0
2012-03-02 14:05:00,44.93,44.95,44.92,44.94,136400.0,30.8101,30.8238,30.8033,30.817,136400.0
2012-03-02 14:10:00,44.94,44.94,44.9,44.93,56200.0,30.817,30.817,30.7895,30.8101,56200.0
2012-03-02 14:15:00,44.94,44.97,44.93,44.97,66000.0,30.817,30.8376,30.8101,30.8376,66000.0
2012-03-02 14:20:00,44.96,44.97,44.92,44.92,61700.0,30.8307,30.8376,30.8033,30.8033,61700.0
2012-03-02 14:25:00,44.93,44.94,44.9,44.91,39600.0,30.8101,30.817,30.7895,30.7964,39600.0
2012-03-02 14:30:00,44.9,44.92,44.89,44.9,46400.0,30.7895,30.8033,30.7827,30.7895,46400.0
2012-03-02 14:35:00,44.89,44.92,44.89,44.91,39700.0,30.7827,30.8033,30.7827,30.7964,39700.0
2012-03-02 14:40:00,44.91,44.91,44.89,44.91,44800.0,30.7964,30.7964,30.7827,30.7964,44800.0
2012-03-02 14:45:00,44.91,44.93,44.9,44.93,79300.0,30.7964,30.8101,30.7895,30.8101,79300.0
2012-03-02 14:50:00,44.93,44.95,44.92,44.94,51400.0,30.8101,30.8238,30.8033,30.817,51400.0
2012-03-02 14:55:00,44.94,44.95,44.93,44.95,46000.0,30.817,30.8238,30.8101,30.8238,46000.0
2012-03-02 15:00:00,44.95,44.97,44.93,44.93,170800.0,30.8238,30.8376,30.8101,30.8101,170800.0
2012-03-02 15:05:00,44.93,44.95,44.91,44.94,52600.0,30.8101,30.8238,30.7964,30.817,52600.0
2012-03-02 15:10:00,44.95,44.96,44.94,44.95,86100.0,30.8238,30.8307,30.817,30.8238,86100.0
2012-03-02 15:15:00,44.94,44.96,44.93,44.94,112100.0,30.817,30.8307,30.8101,30.817,112100.0
2012-03-02 15:20:00,44.94,44.96,44.94,44.96,46100.0,30.817,30.8307,30.817,30.8307,46100.0
2012-03-02 15:25:00,44.95,45.0,44.95,45.0,82100.0,30.8238,30.8581,30.8238,30.8581,82100.0
2012-03-02 15:30:00,45.0,45.03,45.0,45.03,88300.0,30.8581,30.8787,30.8581,30.8787,88300.0
2012-03-02 15:35:00,45.03,45.03,44.96,44.96,174500.0,30.8787,30.8787,30.8307,30.8307,174500.0
2012-03-02 15:40:00,44.95,44.99,44.95,44.97,141700.0,30.8238,30.8513,30.8238,30.8376,141700.0
2012-03-02 15:45:00,44.97,44.99,44.96,44.97,124200.0,30.8376,30.8513,30.8307,30.8376,124200.0
2012-03-02 15:50:00,44.97,44.99,44.96,44.97,252400.0,30.8376,30.8513,30.8307,30.8376,252400.0
2012-03-02 15:55:00,44.97,45.0,44.93,44.99,550500.0,30.8376,30.8581,30.8101,30.8513,550500.0
2012-03-05 09:30:00,44.61,44.62,44.52,44.53,424400.0,30.5907,30.5975,30.529,30.5358,424400.0
2012-03-05 09:35:00,44.53,44.53,44.46,44.51,150400.0,30.5358,30.5358,30.4878,30.5221,150400.0
2012-03-05 09:40:00,44.52,44.52,44.43,44.43,210100.0,30.529,30.529,30.4673,30.4673,210100.0
2012-03-05 09:45:00,44.42,44.43,44.36,44.37,273100.0,30.4604,30.4673,30.4193,30.4261,273100.0
2012-03-05 09:50:00,44.36,44.42,44.36,44.4,257300.0,30.4193,30.4604,30.4193,30.4467,257300.0
2012-03-05 09:55:00,44.4,44.43,44.4,44.4,137100.0,30.4467,30.4673,30.4467,30.4467,137100.0
2012-03-05 10:00:00,44.4,44.51,44.38,44.49,413000.0,30.4467,30.5221,30.433,30.5084,413000.0
2012-03-05 10:05:00,44.5,44.51,44.43,44.45,147300.0,30.5153,30.5221,30.4673,30.481,147300.0
2012-03-05 10:10:00,44.45,44.45,44.37,44.39,186700.0,30.481,30.481,30.4261,30.4398,186700.0
2012-03-05 10:15:00,44.39,44.41,44.32,44.33,417700.0,30.4398,30.4535,30.3918,30.3987,417700.0
2012-03-05 10:20:00,44.32,44.34,44.21,44.22,438300.0,30.3918,30.4055,30.3164,30.3232,438300.0
2012-03-05 10:25:00,44.21,44.24,44.17,44.2,255100.0,30.3164,30.337,30.289,30.3095,255100.0
2012-03-05 10:30:00,44.21,44.25,44.18,44.22,299100.0,30.3164,30.3438,30.2958,30.3232,299100.0
2012-03-05 10:35:00,44.22,44.24,44.2,44.21,272900.0,30.3232,30.337,30.3095,30.3164,272900.0
2012-03-05 10:40:00,44.21,44.27,44.21,44.24,119000.0,30.3164,30.3575,30.3164,30.337,119000.0
2012-03-05 10:45:00,44.24,44.25,44.18,44.24,891700.0,30.337,30.3438,30.2958,30.337,891700.0
2012-03-05 10:50:00,44.23,44.28,44.23,44.27,225400.0,30.3301,30.3644,30.3301,30.3575,225400.0
2012-03-05 10:55:00,44.26,44.27,44.21,44.24,113000.0,30.3507,30.3575,30.3164,30.337,113000.0
2012-03-05 11:00:00,44.24,44.27,44.19,44.2,190200.0,30.337,30.3575,30.3027,30.3095,190200.0
2012-03-05 11:05:00,44.21,44.28,44.21,44.25,189000.0,30.3164,30.3644,30.3164,30.3438,189000.0
2012-03-05 11:10:00,44.24,44.25,44.2,44.21,69300.0,30.337,30.3438,30.3095,30.3164,69300.0
2012-03-05 11:15:00,44.21,44.21,44.11,44.15,241400.0,30.3164,30.3164,30.2478,30.2752,241400.0
2012-03-05 11:20:00,44.15,44.18,44.14,44.16,244300.0,30.2752,30.2958,30.2684,30.2821,244300.0
2012-03-05 11:25:00,44.16,44.21,44.15,44.21,104100.0,30.2821,30.3164,30.2752,30.3164,104100.0
2012-03-05 11:30:00,44.2,44.2,44.16,44.17,274300.0,30.3095,30.3095,30.2821,30.289,274300.0
2012-03-05 11:35:00,44.17,44.19,44.14,44.14,177700.0,30.289,30.3027,30.2684,30.2684,177700.0
2012-03-05 11:40:00,44.15,44.21,44.14,44.21,171400.0,30.2752,30.3164,30.2684,30.3164,171400.0
2012-03-05 11:45:00,44.21,44.25,44.19,44.23,44600.0,30.3164,30.3438,30.3027,30.3301,44600.0
2012-03-05 11:50:00,44.23,44.24,44.2,44.23,75800.0,30.3301,30.337,30.3095,30.3301,75800.0
2012-03-05 11:55:00,44.23,44.23,44.18,44.19,74700.0,30.3301,30.3301,30.2958,30.3027,74700.0
2012-03-05 12:00:00,44.19,44.23,44.18,44.18,45900.0,30.3027,30.3301,30.2958,30.2958,45900.0
2012-03-05 12:05:00,44.18,44.25,44.18,44.23,58500.0,30.2958,30.3438,30.2958,30.3301,58500.0
2012-03-05 12:10:00,44.23,44.24,44.21,44.22,51400.0,30.3301,30.337,30.3164,30.3232,51400.0
2012-03-05 12:15:00,44.22,44.22,44.18,44.21,39500.0,30.3232,30.3232,30.2958,30.3164,39500.0
2012-03-05 12:20:00,44.21,44.23,44.18,44.21,59200.0,30.3164,30.3301,30.2958,30.3164,59200.0
2012-03-05 12:25:00,44.21,44.23,44.2,44.22,45800.0,30.3164,30.3301,30.3095,30.3232,45800.0
2012-03-05 12:30:00,44.22,44.22,44.19,44.22,53200.0,30.3232,30.3232,30.3027,30.3232,53200.0
2012-03-05 12:35:00,44.22,44.24,44.2,44.24,37200.0,30.3232,30.337,30.3095,30.337,37200.0
2012-03-05 12:40:00,44.23,44.25,44.21,44.24,122300.0,30.3301,30.3438,30.3164,30.337,122300.0
2012-03-05 12:45:00,44.23,44.25,44.21,44.24,153600.0,30.3301,30.3438,30.3164,30.337,153600.0
2012-03-05 12:50:00,44.24,44.24,44.18,44.19,64000.0,30.337,30.337,30.2958,30.3027,64000.0
2012-03-05 12:55:00,44.19,44.21,44.18,44.19,69300.0,30.3027,30.3164,30.2958,30.3027,69300.0
2012-03-05 13:00:00,44.19,44.21,44.18,44.21,44700.0,30.3027,30.3164,30.2958,30.3164,44700.0
2012-03-05 13:05:00,44.21,44.25,44.21,44.23,97800.0,30.3164,30.3438,30.3164,30.3301,97800.0
2012-03-05 13:10:00,44.23,44.25,44.21,44.25,124900.0,30.3301,30.3438,30.3164,30.3438,124900.0
2012-03-05 13:15:00,44.25,44.27,44.25,44.27,71600.0,30.3438,30.3575,30.3438,30.3575,71600.0
2012-03-05 13:20:00,44.26,44.28,44.23,44.28,153700.0,30.3507,30.3644,30.3301,30.3644,153700.0
2012-03-05 13:25:00,44.27,44.28,44.24,44.27,140500.0,30.3575,30.3644,30.337,30.3575,140500.0
2012-03-05 13:30:00,44.28,44.28,44.26,44.27,42200.0,30.3644,30.3644,30.3507,30.3575,42200.0
2012-03-05 13:35:00,44.27,44.28,44.25,44.28,97600.0,30.3575,30.3644,30.3438,30.3644,97600.0
2012-03-05 13:40:00,44.28,44.3,44.27,44.28,107200.0,30.3644,30.3781,30.3575,30.3644,107200.0
2012-03-05 13:45:00,44.29,44.29,44.27,44.28,101200.0,30.3713,30.3713,30.3575,30.3644,101200.0
2012-03-05 13:50:00,44.28,44.28,44.23,44.25,193800.0,30.3644,30.3644,30.3301,30.3438,193800.0
2012-03-05 13:55:00,44.25,44.26,44.24,44.25,260100.0,30.3438,30.3507,30.337,30.3438,260100.0
2012-03-05 14:00:00,44.26,44.28,44.26,44.27,181600.0,30.3507,30.3644,30.3507,30.3575,181600.0
2012-03-05 14:05:00,44.27,44.28,44.26,44.28,71000.0,30.3575,30.3644,30.3507,30.3644,71000.0
2012-03-05 14:10:00,44.28,44.3,44.27,44.29,293200.0,30.3644,30.3781,30.3575,30.3713,293200.0
2012-03-05 14:15:00,44.29,44.3,44.28,44.28,95200.0,30.3713,30.3781,30.3644,30.3644,95200.0
2012-03-05 14:20:00,44.28,44.3,44.26,44.29,92700.0,30.3644,30.3781,30.3507,30.3713,92700.0
2012-03-05 14:25:00,44.29,44.33,44.27,44.33,133900.0,30.3713,30.3987,30.3575,30.3987,133900.0
2012-03-05 14:30:00,44.33,44.34,44.27,44.3,162700.0,30.3987,30.4055,30.3575,30.3781,162700.0
2012-03-05 14:35:00,44.31,44.31,44.29,44.31,109500.0,30.385,30.385,30.3713,30.385,109500.0
2012-03-05 14:40:00,44.3,44.31,44.27,44.28,100500.0,30.3781,30.385,30.3575,30.3644,100500.0
2012-03-05 14:45:00,44.28,44.29,44.26,44.27,240500.0,30.3644,30.3713,30.3507,30.3575,240500.0
2012-03-05 14:50:00,44.26,44.28,44.25,44.27,171900.0,30.3507,30.3644,30.3438,30.3575,171900.0
2012-03-05 14:55:00,44.27,44.34,44.27,44.32,170000.0,30.3575,30.4055,30.3575,30.3918,170000.0
2012-03-05 15:00:00,44.32,44.36,44.32,44.34,127500.0,30.3918,30.4193,30.3918,30.4055,127500.0
2012-03-05 15:05:00,44.35,44.35,44.31,44.34,79600.0,30.4124,30.4124,30.385,30.4055,79600.0
2012-03-05 15:10:00,44.33,44.35,44.32,44.33,64700.0,30.3987,30.4124,30.3918,30.3987,64700.0
2012-03-05 15:15:00,44.33,44.36,44.32,44.36,246800.0,30.3987,30.4193,30.3918,30.4193,246800.0
2012-03-05 15:20:00,44.35,44.37,44.35,44.36,166900.0,30.4124,30.4261,30.4124,30.4193,166900.0
2012-03-05 15:25:00,44.36,44.36,44.33,44.35,128300.0,30.4193,30.4193,30.3987,30.4124,128300.0
2012-03-05 15:30:00,44.34,44.36,44.34,44.35,76400.0,30.4055,30.4193,30.4055,30.4124,76400.0
2012-03-05 15:35:00,44.34,44.36,44.34,44.35,93200.0,30.4055,30.4193,30.4055,30.4124,93200.0
2012-03-05 15:40:00,44.35,44.36,44.32,44.32,108000.0,30.4124,30.4193,30.3918,30.3918,108000.0
2012-03-05 15:45:00,44.33,44.36,44.31,44.32,134800.0,30.3987,30.4193,30.385,30.3918,134800.0
2012-03-05 15:50:00,44.31,44.33,44.29,44.29,148600.0,30.385,30.3987,30.3713,30.3713,148600.0
2012-03-05 15:55:00,44.3,44.31,44.25,44.3,1043800.0,30.3781,30.385,30.3438,30.3781,1043800.0
2012-03-06 09:30:00,43.17,43.2,43.08,43.17,962500.0,29.6032,29.6238,29.5415,29.6032,962500.0
2012-03-06 09:35:00,43.18,43.19,43.11,43.12,384900.0,29.6101,29.6169,29.5621,29.5689,384900.0
2012-03-06 09:40:00,43.12,43.12,43.05,43.08,579000.0,29.5689,29.5689,29.5209,29.5415,579000.0
2012-03-06 09:45:00,43.07,43.12,43.06,43.07,589300.0,29.5347,29.5689,29.5278,29.5347,589300.0
2012-03-06 09:50:00,43.07,43.07,43.01,43.04,348500.0,29.5347,29.5347,29.4935,29.5141,348500.0
2012-03-06 09:55:00,43.04,43.07,43.01,43.04,708700.0,29.5141,29.5347,29.4935,29.5141,708700.0
2012-03-06 10:00:00,43.03,43.1,43.01,43.02,420500.0,29.5072,29.5552,29.4935,29.5004,420500.0
2012-03-06 10:05:00,43.03,43.04,42.99,43.0,854600.0,29.5072,29.5141,29.4798,29.4867,854600.0
2012-03-06 10:10:00,42.99,43.0,42.88,42.9,940300.0,29.4798,29.4867,29.4044,29.4181,940300.0
2012-03-06 10:15:00,42.89,42.89,42.84,42.88,481400.0,29.4112,29.4112,29.3769,29.4044,481400.0
2012-03-06 10:20:00,42.88,42.9,42.84,42.85,491900.0,29.4044,29.4181,29.3769,29.3838,491900.0
2012-03-06 10:25:00,42.85,42.89,42.84,42.87,297600.0,29.3838,29.4112,29.3769,29.3975,297600.0
2012-03-06 10:30:00,42.87,42.94,42.87,42.93,909400.0,29.3975,29.4455,29.3975,29.4386,909400.0
2012-03-06 10:35:00,42.94,42.98,42.93,42.95,153900.0,29.4455,29.4729,29.4386,29.4524,153900.0
2012-03-06 10:40:00,42.95,42.97,42.94,42.95,247800.0,29.4524,29.4661,29.4455,29.4524,247800.0
2012-03-06 10:45:00,42.94,42.95,42.88,42.89,344600.0,29.4455,29.4524,29.4044,29.4112,344600.0
2012-03-06 10:50:00,42.88,42.89,42.82,42.83,782700.0,29.4044,29.4112,29.3632,29.3701,782700.0
2012-03-06 10:55:00,42.83,42.86,42.81,42.81,414700.0,29.3701,29.3906,29.3564,29.3564,414700.0
2012-03-06 11:00:00,42.81,42.88,42.8,42.88,220200.0,29.3564,29.4044,29.3495,29.4044,220200.0
2012-03-06 11:05:00,42.88,42.9,42.84,42.9,432600.0,29.4044,29.4181,29.3769,29.4181,432600.0
2012-03-06 11:10:00,42.89,42.9,42.85,42.87,170900.0,29.4112,29.4181,29.3838,29.3975,170900.0
2012-03-06 11:15:00,42.87,42.92,42.86,42.86,199800.0,29.3975,29.4318,29.3906,29.3906,199800.0
2012-03-06 11:20:00,42.86,42.9,42.85,42.85,215900.0,29.3906,29.4181,29.3838,29.3838,215900.0
2012-03-06 11:25:00,42.86,42.93,42.84,42.92,108300.0,29.3906,29.4386,29.3769,29.4318,108300.0
2012-03-06 11:30:00,42.92,42.93,42.82,42.82,210100.0,29.4318,29.4386,29.3632,29.3632,210100.0
2012-03-06 11:35:00,42.83,42.85,42.81,42.84,226200.0,29.3701,29.3838,29.3564,29.3769,226200.0
2012-03-06 11:40:00,42.85,42.86,42.83,42.84,133600.0,29.3838,29.3906,29.3701,29.3769,133600.0
2012-03-06 11:45:00,42.83,42.83,42.75,42.76,373000.0,29.3701,29.3701,29.3152,29.3221,373000.0
2012-03-06 11:50:00,42.75,42.79,42.74,42.75,240500.0,29.3152,29.3426,29.3084,29.3152,240500.0
2012-03-06 11:55:00,42.75,42.77,42.74,42.75,98100.0,29.3152,29.3289,29.3084,29.3152,98100.0
2012-03-06 12:00:00,42.76,42.8,42.75,42.78,125400.0,29.3221,29.3495,29.3152,29.3358,125400.0
2012-03-06 12:05:00,42.77,42.78,42.73,42.74,122100.0,29.3289,29.3358,29.3015,29.3084,122100.0
2012-03-06 12:10:00,42.74,42.76,42.72,42.72,113100.0,29.3084,29.3221,29.2946,29.2946,113100.0
2012-03-06 12:15:00,42.73,42.73,42.69,42.71,331000.0,29.3015,29.3015,29.2741,29.2878,331000.0
2012-03-06 12:20:00,42.71,42.72,42.69,42.71,168500.0,29.2878,29.2946,29.2741,29.2878,168500.0
2012-03-06 12:25:00,42.71,42.72,42.69,42.71,217000.0,29.2878,29.2946,29.2741,29.2878,217000.0
2012-03-06 12:30:00,42.71,42.75,42.7,42.75,159700.0,29.2878,29.3152,29.2809,29.3152,159700.0
2012-03-06 12:35:00,42.75,42.78,42.74,42.76,133400.0,29.3152,29.3358,29.3084,29.3221,133400.0
2012-03-06 12:40:00,42.76,42.77,42.75,42.75,92900.0,29.3221,29.3289,29.3152,29.3152,92900.0
2012-03-06 12:45:00,42.76,42.77,42.73,42.75,159300.0,29.3221,29.3289,29.3015,29.3152,159300.0
2012-03-06 12:50:00,42.76,42.76,42.73,42.76,125600.0,29.3221,29.3221,29.3015,29.3221,125600.0
2012-03-06 12:55:00,42.75,42.77,42.73,42.77,69500.0,29.3152,29.3289,29.3015,29.3289,69500.0
2012-03-06 13:00:00,42.76,42.81,42.73,42.79,181400.0,29.3221,29.3564,29.3015,29.3426,181400.0
2012-03-06 13:05:00,42.79,42.8,42.76,42.78,162400.0,29.3426,29.3495,29.3221,29.3358,162400.0
2012-03-06 13:10:00,42.78,42.79,42.72,42.73,737000.0,29.3358,29.3426,29.2946,29.3015,737000.0
2012-03-06 13:15:00,42.72,42.74,42.7,42.71,1345100.0,29.2946,29.3084,29.2809,29.2878,1345100.0
2012-03-06 13:20:00,42.71,42.72,42.67,42.67,1002800.0,29.2878,29.2946,29.2604,29.2604,1002800.0
2012-03-06 13:25:00,42.68,42.68,42.65,42.66,141400.0,29.2672,29.2672,29.2466,29.2535,141400.0
2012-03-06 13:30:00,42.66,42.7,42.66,42.69,286900.0,29.2535,29.2809,29.2535,29.2741,286900.0
2012-03-06 13:35:00,42.69,42.71,42.68,42.7,115400.0,29.2741,29.2878,29.2672,29.2809,115400.0
2012-03-06 13:40:00,42.71,42.71,42.67,42.69,235400.0,29.2878,29.2878,29.2604,29.2741,235400.0
2012-03-06 13:45:00,42.69,42.71,42.66,42.7,676200.0,29.2741,29.2878,29.2535,29.2809,676200.0
2012-03-06 13:50:00,42.7,42.73,42.69,42.72,221500.0,29.2809,29.3015,29.2741,29.2946,221500.0
2012-03-06 13:55:00,42.73,42.73,42.69,42.69,361400.0,29.3015,29.3015,29.2741,29.2741,361400.0
2012-03-06 14:00:00,42.7,42.71,42.68,42.7,110800.0,29.2809,29.2878,29.2672,29.2809,110800.0
2012-03-06 14:05:00,42.69,42.71,42.68,42.71,107500.0,29.2741,29.2878,29.2672,29.2878,107500.0
2012-03-06 14:10:00,42.7,42.74,42.69,42.73,317800.0,29.2809,29.3084,29.2741,29.3015,317800.0
2012-03-06 14:15:00,42.73,42.74,42.7,42.7,143600.0,29.3015,29.3084,29.2809,29.2809,143600.0
2012-03-06 14:20:00,42.7,42.71,42.68,42.68,99400.0,29.2809,29.2878,29.2672,29.2672,99400.0
2012-03-06 14:25:00,42.68,42.69,42.63,42.64,258000.0,29.2672,29.2741,29.2329,29.2398,258000.0
2012-03-06 14:30:00,42.65,42.67,42.63,42.66,189100.0,29.2466,29.2604,29.2329,29.2535,189100.0
2012-03-06 14:35:00,42.67,42.67,42.62,42.63,352800.0,29.2604,29.2604,29.2261,29.2329,352800.0
2012-03-06 14:40:00,42.63,42.64,42.59,42.61,213300.0,29.2329,29.2398,29.2055,29.2192,213300.0
2012-03-06 14:45:00,42.61,42.63,42.6,42.63,141200.0,29.2192,29.2329,29.2124,29.2329,141200.0
2012-03-06 14:50:00,42.63,42.65,42.63,42.65,299400.0,29.2329,29.2466,29.2329,29.2466,299400.0
2012-03-06 14:55:00,42.65,42.67,42.65,42.66,157400.0,29.2466,29.2604,29.2466,29.2535,157400.0
2012-03-06 15:00:00,42.67,42.71,42.65,42.71,276100.0,29.2604,29.2878,29.2466,29.2878,276100.0
2012-03-06 15:05:00,42.71,42.73,42.7,42.7,257500.0,29.2878,29.3015,29.2809,29.2809,257500.0
2012-03-06 15:10:00,42.7,42.71,42.69,42.71,249300.0,29.2809,29.2878,29.2741,29.2878,249300.0
2012-03-06 15:15:00,42.71,42.73,42.7,42.73,214300.0,29.2878,29.3015,29.2809,29.3015,214300.0
2012-03-06 15:20:00,42.73,42.74,42.71,42.72,202600.0,29.3015,29.3084,29.2878,29.2946,202600.0
2012-03-06 15:25:00,42.73,42.73,42.71,42.71,174700.0,29.3015,29.3015,29.2878,29.2878,174700.0
2012-03-06 15:30:00,42.72,42.72,42.67,42.68,348300.0,29.2946,29.2946,29.2604,29.2672,348300.0
2012-03-06 15:35:00,42.67,42.72,42.67,42.72,196700.0,29.2604,29.2946,29.2604,29.2946,196700.0
2012-03-06 15:40:00,42.72,42.78,42.71,42.77,232400.0,29.2946,29.3358,29.2878,29.3289,232400.0
2012-03-06 15:45:00,42.76,42.79,42.75,42.79,597400.0,29.3221,29.3426,29.3152,29.3426,597400.0
2012-03-06 15:50:00,42.78,42.82,42.78,42.82,783800.0,29.3358,29.3632,29.3358,29.3632,783800.0
2012-03-06 15:55:00,42.82,42.83,42.74,42.75,1830400.0,29.3632,29.3701,29.3084,29.3152,1830400.0
2012-03-07 09:30:00,43.15,43.15,43.03,43.05,433800.0,29.5895,29.5895,29.5072,29.5209,433800.0
2012-03-07 09:35:00,43.06,43.08,43.0,43.01,324300.0,29.5278,29.5415,29.4867,29.4935,324300.0
2012-03-07 09:40:00,43.0,43.03,42.97,43.03,614800.0,29.4867,29.5072,29.4661,29.5072,614800.0
2012-03-07 09:45:00,43.02,43.04,42.96,42.98,487200.0,29.5004,29.5141,29.4592,29.4729,487200.0
2012-03-07 09:50:00,42.97,43.06,42.97,43.05,600000.0,29.4661,29.5278,29.4661,29.5209,600000.0
2012-03-07 09:55:00,43.06,43.07,43.03,43.04,437900.0,29.5278,29.5347,29.5072,29.5141,437900.0
2012-03-07 10:00:00,43.05,43.06,43.02,43.05,513200.0,29.5209,29.5278,29.5004,29.5209,513200.0
2012-03-07 10:05:00,43.04,43.06,42.97,43.0,840900.0,29.5141,29.5278,29.4661,29.4867,840900.0
2012-03-07 10:10:00,43.0,43.02,42.98,43.01,353100.0,29.4867,29.5004,29.4729,29.4935,353100.0
2012-03-07 10:15:00,43.02,43.06,43.01,43.04,471600.0,29.5004,29.5278,29.4935,29.5141,471600.0
2012-03-07 10:20:00,43.04,43.05,42.97,42.97,325500.0,29.5141,29.5209,29.4661,29.4661,325500.0
2012-03-07 10:25:00,42.97,42.99,42.95,42.98,413700.0,29.4661,29.4798,29.4524,29.4729,413700.0
2012-03-07 10:30:00,42.99,43.03,42.98,43.0,297100.0,29.4798,29.5072,29.4729,29.4867,297100.0
2012-03-07 10:35:00,43.0,43.02,42.98,43.01,352100.0,29.4867,29.5004,29.4729,29.4935,352100.0
2012-03-07 10:40:00,43.02,43.02,42.95,42.96,284400.0,29.5004,29.5004,29.4524,29.4592,284400.0
2012-03-07 10:45:00,42.96,42.99,42.95,42.97,307200.0,29.4592,29.4798,29.4524,29.4661,307200.0
2012-03-07 10:50:00,42.98,42.99,42.97,42.99,278200.0,29.4729,29.4798,29.4661,29.4798,278200.0
2012-03-07 10:55:00,42.98,43.02,42.97,42.99,401000.0,29.4729,29.5004,29.4661,29.4798,401000.0
2012-03-07 11:00:00,42.99,43.08,42.98,43.06,214300.0,29.4798,29.5415,29.4729,29.5278,214300.0
2012-03-07 11:05:00,43.06,43.14,43.06,43.14,266700.0,29.5278,29.5827,29.5278,29.5827,266700.0
2012-03-07 11:10:00,43.14,43.17,43.12,43.16,463100.0,29.5827,29.6032,29.5689,29.5964,463100.0
2012-03-07 11:15:00,43.16,43.16,43.14,43.16,167500.0,29.5964,29.5964,29.5827,29.5964,167500.0
2012-03-07 11:20:00,43.17,43.2,43.16,43.17,232300.0,29.6032,29.6238,29.5964,29.6032,232300.0
2012-03-07 11:25:00,43.17,43.2,43.16,43.19,230400.0,29.6032,29.6238,29.5964,29.6169,230400.0
2012-03-07 11:30:00,43.19,43.21,43.18,43.2,334700.0,29.6169,29.6307,29.6101,29.6238,334700.0
2012-03-07 11:35:00,43.19,43.2,43.17,43.19,110900.0,29.6169,29.6238,29.6032,29.6169,110900.0
2012-03-07 11:40:00,43.19,43.22,43.19,43.2,189400.0,29.6169,29.6375,29.6169,29.6238,189400.0
2012-03-07 11:45:00,43.2,43.21,43.17,43.19,331300.0,29.6238,29.6307,29.6032,29.6169,331300.0
2012-03-07 11:50:00,43.19,43.2,43.18,43.19,111700.0,29.6169,29.6238,29.6101,29.6169,111700.0
2012-03-07 11:55:00,43.19,43.22,43.19,43.2,131500.0,29.6169,29.6375,29.6169,29.6238,131500.0
2012-03-07 12:00:00,43.2,43.23,43.2,43.21,243000.0,29.6238,29.6444,29.6238,29.6307,243000.0
2012-03-07 12:05:00,43.22,43.22,43.19,43.19,129800.0,29.6375,29.6375,29.6169,29.6169,129800.0
2012-03-07 12:10:00,43.19,43.2,43.17,43.17,226000.0,29.6169,29.6238,29.6032,29.6032,226000.0
2012-03-07 12:15:00,43.17,43.19,43.15,43.16,276500.0,29.6032,29.6169,29.5895,29.5964,276500.0
2012-03-07 12:20:00,43.16,43.18,43.16,43.16,153700.0,29.5964,29.6101,29.5964,29.5964,153700.0
2012-03-07 12:25:00,43.16,43.19,43.16,43.18,92300.0,29.5964,29.6169,29.5964,29.6101,92300.0
2012-03-07 12:30:00,43.18,43.19,43.16,43.16,139800.0,29.6101,29.6169,29.5964,29.5964,139800.0
2012-03-07 12:35:00,43.16,43.19,43.16,43.17,128200.0,29.5964,29.6169,29.5964,29.6032,128200.0
2012-03-07 12:40:00,43.17,43.21,43.17,43.2,187000.0,29.6032,29.6307,29.6032,29.6238,187000.0
2012-03-07 12:45:00,43.2,43.21,43.18,43.19,88400.0,29.6238,29.6307,29.6101,29.6169,88400.0
2012-03-07 12:50:00,43.2,43.2,43.19,43.19,108900.0,29.6238,29.6238,29.6169,29.6169,108900.0
2012-03-07 12:55:00,43.19,43.22,43.19,43.19,126100.0,29.6169,29.6375,29.6169,29.6169,126100.0
2012-03-07 13:00:00,43.19,43.2,43.16,43.18,251800.0,29.6169,29.6238,29.5964,29.6101,251800.0
2012-03-07 13:05:00,43.18,43.18,43.15,43.15,70200.0,29.6101,29.6101,29.5895,29.5895,70200.0
2012-03-07 13:10:00,43.15,43.2,43.15,43.18,251200.0,29.5895,29.6238,29.5895,29.6101,251200.0
2012-03-07 13:15:00,43.18,43.2,43.16,43.2,143300.0,29.6101,29.6238,29.5964,29.6238,143300.0
2012-03-07 13:20:00,43.19,43.2,43.16,43.19,141800.0,29.6169,29.6238,29.5964,29.6169,141800.0
2012-03-07 13:25:00,43.18,43.2,43.18,43.18,75600.0,29.6101,29.6238,29.6101,29.6101,75600.0
2012-03-07 13:30:00,43.18,43.19,43.16,43.18,175200.0,29.6101,29.6169,29.5964,29.6101,175200.0
2012-03-07 13:35:00,43.18,43.2,43.17,43.19,131200.0,29.6101,29.6238,29.6032,29.6169,131200.0
2012-03-07 13:40:00,43.18,43.19,43.12,43.14,235700.0,29.6101,29.6169,29.5689,29.5827,235700.0
2012-03-07 13:45:00,43.13,43.15,43.12,43.13,192200.0,29.5758,29.5895,29.5689,29.5758,192200.0
2012-03-07 13:50:00,43.13,43.17,43.13,43.16,142800.0,29.5758,29.6032,29.5758,29.5964,142800.0
2012-03-07 13:55:00,43.16,43.19,43.14,43.18,159100.0,29.5964,29.6169,29.5827,29.6101,159100.0
2012-03-07 14:00:00,43.18,43.25,43.18,43.25,130500.0,29.6101,29.6581,29.6101,29.6581,130500.0
2012-03-07 14:05:00,43.25,43.26,43.23,43.24,181300.0,29.6581,29.6649,29.6444,29.6512,181300.0
2012-03-07 14:10:00,43.24,43.25,43.2,43.21,171400.0,29.6512,29.6581,29.6238,29.6307,171400.0
2012-03-07 14:15:00,43.22,43.25,43.21,43.23,166100.0,29.6375,29.6581,29.6307,29.6444,166100.0
2012-03-07 14:20:00,43.22,43.23,43.2,43.21,334500.0,29.6375,29.6444,29.6238,29.6307,334500.0
2012-03-07 14:25:00,43.21,43.23,43.2,43.23,134200.0,29.6307,29.6444,29.6238,29.6444,134200.0
2012-03-07 14:30:00,43.23,43.24,43.18,43.18,134300.0,29.6444,29.6512,29.6101,29.6101,134300.0
2012-03-07 14:35:00,43.18,43.2,43.16,43.19,191200.0,29.6101,29.6238,29.5964,29.6169,191200.0
2012-03-07 14:40:00,43.2,43.2,43.17,43.18,123500.0,29.6238,29.6238,29.6032,29.6101,123500.0
2012-03-07 14:45:00,43.17,43.2,43.17,43.19,166100.0,29.6032,29.6238,29.6032,29.6169,166100.0
2012-03-07 14:50:00,43.18,43.23,43.18,43.23,157800.0,29.6101,29.6444,29.6101,29.6444,157800.0
2012-03-07 14:55:00,43.23,43.24,43.22,43.23,91800.0,29.6444,29.6512,29.6375,29.6444,91800.0
2012-03-07 15:00:00,43.23,43.25,43.22,43.25,223800.0,29.6444,29.6581,29.6375,29.6581,223800.0
2012-03-07 15:05:00,43.25,43.25,43.19,43.19,134200.0,29.6581,29.6581,29.6169,29.6169,134200.0
2012-03-07 15:10:00,43.2,43.23,43.18,43.22,220500.0,29.6238,29.6444,29.6101,29.6375,220500.0
2012-03-07 15:15:00,43.23,43.26,43.2,43.26,202100.0,29.6444,29.6649,29.6238,29.6649,202100.0
2012-03-07 15:20:00,43.26,43.29,43.26,43.28,250300.0,29.6649,29.6855,29.6649,29.6787,250300.0
2012-03-07 15:25:00,43.28,43.28,43.24,43.28,212800.0,29.6787,29.6787,29.6512,29.6787,212800.0
2012-03-07 15:30:00,43.27,43.3,43.26,43.3,306800.0,29.6718,29.6924,29.6649,29.6924,306800.0
2012-03-07 15:35:00,43.3,43.3,43.26,43.26,185900.0,29.6924,29.6924,29.6649,29.6649,185900.0
2012-03-07 15:40:00,43.26,43.31,43.26,43.31,288300.0,29.6649,29.6992,29.6649,29.6992,288300.0
2012-03-07 15:45:00,43.3,43.33,43.3,43.31,147600.0,29.6924,29.7129,29.6924,29.6992,147600.0
2012-03-07 15:50:00,43.31,43.32,43.29,43.31,215500.0,29.6992,29.7061,29.6855,29.6992,215500.0
2012-03-07 15:55:00,43.3,43.31,43.25,43.27,508400.0,29.6924,29.6992,29.6581,29.6718,508400.0
2012-03-08 09:30:00,43.99,44.14,43.96,44.03,975100.0,30.1655,30.2684,30.145,30.193,975100.0
2012-03-08 09:35:00,44.03,44.04,43.98,43.98,154200.0,30.193,30.1998,30.1587,30.1587,154200.0
2012-03-08 09:40:00,43.99,44.05,43.98,44.02,149700.0,30.1655,30.2067,30.1587,30.1861,149700.0
2012-03-08 09:45:00,44.02,44.05,43.94,43.95,155800.0,30.1861,30.2067,30.1312,30.1381,155800.0
2012-03-08 09:50:00,43.94,43.97,43.89,43.9,209400.0,30.1312,30.1518,30.097,30.1038,209400.0
2012-03-08 09:55:00,43.9,43.92,43.88,43.91,138600.0,30.1038,30.1175,30.0901,30.1107,138600.0
2012-03-08 10:00:00,43.92,43.95,43.88,43.9,229400.0,30.1175,30.1381,30.0901,30.1038,229400.0
2012-03-08 10:05:00,43.89,43.9,43.85,43.89,376900.0,30.097,30.1038,30.0695,30.097,376900.0
2012-03-08 10:10:00,43.89,43.89,43.84,43.86,461500.0,30.097,30.097,30.0627,30.0764,461500.0
2012-03-08 10:15:00,43.86,43.91,43.83,43.9,593600.0,30.0764,30.1107,30.0558,30.1038,593600.0
2012-03-08 10:20:00,43.9,43.91,43.87,43.87,433800.0,30.1038,30.1107,30.0832,30.0832,433800.0
2012-03-08 10:25:00,43.87,43.88,43.84,43.87,103200.0,30.0832,30.0901,30.0627,30.0832,103200.0
2012-03-08 10:30:00,43.87,43.93,43.87,43.93,69300.0,30.0832,30.1244,30.0832,30.1244,69300.0
2012-03-08 10:35:00,43.92,43.95,43.91,43.94,75300.0,30.1175,30.1381,30.1107,30.1312,75300.0
2012-03-08 10:40:00,43.94,43.96,43.93,43.93,298000.0,30.1312,30.145,30.1244,30.1244,298000.0
2012-03-08 10:45:00,43.94,43.99,43.94,43.97,198300.0,30.1312,30.1655,30.1312,30.1518,198300.0
2012-03-08 10:50:00,43.96,44.0,43.96,43.99,75200.0,30.145,30.1724,30.145,30.1655,75200.0
2012-03-08 10:55:00,43.98,44.01,43.98,44.01,51900.0,30.1587,30.1792,30.1587,30.1792,51900.0
2012-03-08 11:00:00,44.01,44.05,43.99,44.03,219000.0,30.1792,30.2067,30.1655,30.193,219000.0
2012-03-08 11:05:00,44.03,44.04,44.01,44.01,119300.0,30.193,30.1998,30.1792,30.1792,119300.0
2012-03-08 11:10:00,44.01,44.07,44.01,44.04,123500.0,30.1792,30.2204,30.1792,30.1998,123500.0
2012-03-08 11:15:00,44.04,44.07,44.03,44.05,84500.0,30.1998,30.2204,30.193,30.2067,84500.0
2012-03-08 11:20:00,44.05,44.06,44.03,44.06,81100.0,30.2067,30.2135,30.193,30.2135,81100.0
2012-03-08 11:25:00,44.06,44.06,44.02,44.04,35600.0,30.2135,30.2135,30.1861,30.1998,35600.0
2012-03-08 11:30:00,44.04,44.07,44.03,44.04,95900.0,30.1998,30.2204,30.193,30.1998,95900.0
2012-03-08 11:35:00,44.04,44.05,43.99,44.01,178300.0,30.1998,30.2067,30.1655,30.1792,178300.0
2012-03-08 11:40:00,44.0,44.02,43.99,44.0,154500.0,30.1724,30.1861,30.1655,30.1724,154500.0
2012-03-08 11:45:00,43.99,44.02,43.99,43.99,73500.0,30.1655,30.1861,30.1655,30.1655,73500.0
2012-03-08 11:50:00,44.0,44.02,43.98,44.01,175500.0,30.1724,30.1861,30.1587,30.1792,175500.0
2012-03-08 11:55:00,44.01,44.02,44.0,44.02,35300.0,30.1792,30.1861,30.1724,30.1861,35300.0
2012-03-08 12:00:00,44.02,44.03,44.01,44.03,25700.0,30.1861,30.193,30.1792,30.193,25700.0
2012-03-08 12:05:00,44.03,44.05,44.02,44.03,136000.0,30.193,30.2067,30.1861,30.193,136000.0
2012-03-08 12:10:00,44.04,44.05,44.03,44.04,100400.0,30.1998,30.2067,30.193,30.1998,100400.0
2012-03-08 12:15:00,44.04,44.06,44.0,44.01,97400.0,30.1998,30.2135,30.1724,30.1792,97400.0
2012-03-08 12:20:00,44.02,44.03,44.01,44.03,27800.0,30.1861,30.193,30.1792,30.193,27800.0
2012-03-08 12:25:00,44.03,44.03,44.01,44.03,47000.0,30.193,30.193,30.1792,30.193,47000.0
2012-03-08 12:30:00,44.03,44.04,44.02,44.03,13700.0,30.193,30.1998,30.1861,30.193,13700.0
2012-03-08 12:35:00,44.03,44.05,44.03,44.04,39000.0,30.193,30.2067,30.193,30.1998,39000.0
2012-03-08 12:40:00,44.04,44.05,44.04,44.05,17200.0,30.1998,30.2067,30.1998,30.2067,17200.0
2012-03-08 12:45:00,44.05,44.07,44.05,44.06,36000.0,30.2067,30.2204,30.2067,30.2135,36000.0
2012-03-08 12:50:00,44.06,44.08,44.05,44.07,46000.0,30.2135,30.2272,30.2067,30.2204,46000.0
2012-03-08 12:55:00,44.08,44.08,44.06,44.07,54200.0,30.2272,30.2272,30.2135,30.2204,54200.0
2012-03-08 13:00:00,44.07,44.08,44.03,44.04,115000.0,30.2204,30.2272,30.193,30.1998,115000.0
2012-03-08 13:05:00,44.03,44.04,44.02,44.03,71400.0,30.193,30.1998,30.1861,30.193,71400.0
2012-03-08 13:10:00,44.04,44.04,44.01,44.04,62100.0,30.1998,30.1998,30.1792,30.1998,62100.0
2012-03-08 13:15:00,44.04,44.06,44.04,44.05,24700.0,30.1998,30.2135,30.1998,30.2067,24700.0
2012-03-08 13:20:00,44.04,44.06,44.02,44.05,97600.0,30.1998,30.2135,30.1861,30.2067,97600.0
2012-03-08 13:25:00,44.05,44.08,44.04,44.06,43300.0,30.2067,30.2272,30.1998,30.2135,43300.0
2012-03-08 13:30:00,44.06,44.07,44.05,44.07,25300.0,30.2135,30.2204,30.2067,30.2204,25300.0
2012-03-08 13:35:00,44.07,44.08,44.05,44.07,98400.0,30.2204,30.2272,30.2067,30.2204,98400.0
2012-03-08 13:40:00,44.07,44.08,44.06,44.08,17600.0,30.2204,30.2272,30.2135,30.2272,17600.0
2012-03-08 13:45:00,44.08,44.08,44.05,44.06,42400.0,30.2272,30.2272,30.2067,30.2135,42400.0
2012-03-08 13:50:00,44.06,44.06,44.03,44.03,56200.0,30.2135,30.2135,30.193,30.193,56200.0
2012-03-08 13:55:00,44.04,44.04,44.02,44.04,68800.0,30.1998,30.1998,30.1861,30.1998,68800.0
2012-03-08 14:00:00,44.04,44.06,44.03,44.05,60600.0,30.1998,30.2135,30.193,30.2067,60600.0
2012-03-08 14:05:00,44.05,44.06,44.04,44.05,44200.0,30.2067,30.2135,30.1998,30.2067,44200.0
2012-03-08 14:10:00,44.05,44.06,44.01,44.01,33900.0,30.2067,30.2135,30.1792,30.1792,33900.0
2012-03-08 14:15:00,44.02,44.04,44.0,44.02,98500.0,30.1861,30.1998,30.1724,30.1861,98500.0
2012-03-08 14:20:00,44.02,44.03,44.0,44.01,56000.0,30.1861,30.193,30.1724,30.1792,56000.0
2012-03-08 14:25:00,44.02,44.04,44.0,44.04,31300.0,30.1861,30.1998,30.1724,30.1998,31300.0
2012-03-08 14:30:00,44.04,44.04,44.01,44.02,15900.0,30.1998,30.1998,30.1792,30.1861,15900.0
2012-03-08 14:35:00,44.02,44.02,44.0,44.02,42900.0,30.1861,30.1861,30.1724,30.1861,42900.0
2012-03-08 14:40:00,44.03,44.08,44.02,44.08,46500.0,30.193,30.2272,30.1861,30.2272,46500.0
2012-03-08 14:45:00,44.07,44.1,44.07,44.09,66400.0,30.2204,30.241,30.2204,30.2341,66400.0
2012-03-08 14:50:00,44.1,44.17,44.09,44.17,148300.0,30.241,30.289,30.2341,30.289,148300.0
2012-03-08 14:55:00,44.16,44.22,44.16,44.2,183200.0,30.2821,30.3232,30.2821,30.3095,183200.0
2012-03-08 15:00:00,44.2,44.21,44.18,44.19,71200.0,30.3095,30.3164,30.2958,30.3027,71200.0
2012-03-08 15:05:00,44.2,44.22,44.19,44.21,94900.0,30.3095,30.3232,30.3027,30.3164,94900.0
2012-03-08 15:10:00,44.2,44.29,44.2,44.28,86800.0,30.3095,30.3713,30.3095,30.3644,86800.0
2012-03-08 15:15:00,44.27,44.3,44.26,44.27,88900.0,30.3575,30.3781,30.3507,30.3575,88900.0
2012-03-08 15:20:00,44.27,44.28,44.26,44.26,79400.0,30.3575,30.3644,30.3507,30.3507,79400.0
2012-03-08 15:25:00,44.26,44.27,44.24,44.24,57400.0,30.3507,30.3575,30.337,30.337,57400.0
2012-03-08 15:30:00,44.25,44.26,44.24,44.25,57200.0,30.3438,30.3507,30.337,30.3438,57200.0
2012-03-08 15:35:00,44.26,44.26,44.19,44.19,111900.0,30.3507,30.3507,30.3027,30.3027,111900.0
2012-03-08 15:40:00,44.19,44.22,44.19,44.19,58000.0,30.3027,30.3232,30.3027,30.3027,58000.0
2012-03-08 15:45:00,44.18,44.19,44.16,44.18,58200.0,30.2958,30.3027,30.2821,30.2958,58200.0
2012-03-08 15:50:00,44.17,44.2,44.15,44.19,201400.0,30.289,30.3095,30.2752,30.3027,201400.0
2012-03-08 15:55:00,44.19,44.21,44.16,44.21,921400.0,30.3027,30.3164,30.2821,30.3164,921400.0
2012-03-09 09:30:00,44.21,44.23,44.16,44.21,263100.0,30.3164,30.3301,30.2821,30.3164,263100.0
2012-03-09 09:35:00,44.21,44.23,44.16,44.22,87200.0,30.3164,30.3301,30.2821,30.3232,87200.0
2012-03-09 09:40:00,44.21,44.23,44.21,44.22,105200.0,30.3164,30.3301,30.3164,30.3232,105200.0
2012-03-09 09:45:00,44.23,44.3,44.22,44.29,180900.0,30.3301,30.3781,30.3232,30.3713,180900.0
2012-03-09 09:50:00,44.29,44.32,44.25,44.26,257200.0,30.3713,30.3918,30.3438,30.3507,257200.0
2012-03-09 09:55:00,44.26,44.27,44.19,44.2,84400.0,30.3507,30.3575,30.3027,30.3095,84400.0
2012-03-09 10:00:00,44.19,44.29,44.19,44.28,181800.0,30.3027,30.3713,30.3027,30.3644,181800.0
2012-03-09 10:05:00,44.28,44.31,44.27,44.31,220700.0,30.3644,30.385,30.3575,30.385,220700.0
2012-03-09 10:10:00,44.3,44.31,44.24,44.25,169700.0,30.3781,30.385,30.337,30.3438,169700.0
2012-03-09 10:15:00,44.25,44.32,44.24,44.31,274200.0,30.3438,30.3918,30.337,30.385,274200.0
2012-03-09 10:20:00,44.31,44.35,44.31,44.34,76700.0,30.385,30.4124,30.385,30.4055,76700.0
2012-03-09 10:25:00,44.34,44.36,44.31,44.33,69400.0,30.4055,30.4193,30.385,30.3987,69400.0
2012-03-09 10:30:00,44.33,44.38,44.33,44.38,141600.0,30.3987,30.433,30.3987,30.433,141600.0
2012-03-09 10:35:00,44.37,44.43,44.37,44.43,111000.0,30.4261,30.4673,30.4261,30.4673,111000.0
2012-03-09 10:40:00,44.43,44.44,44.38,44.38,90500.0,30.4673,30.4741,30.433,30.433,90500.0
2012-03-09 10:45:00,44.39,44.4,44.37,44.38,45100.0,30.4398,30.4467,30.4261,30.433,45100.0
2012-03-09 10:50:00,44.38,44.42,44.37,44.4,64700.0,30.433,30.4604,30.4261,30.4467,64700.0
2012-03-09 10:55:00,44.41,44.46,44.4,44.43,100700.0,30.4535,30.4878,30.4467,30.4673,100700.0
2012-03-09 11:00:00,44.43,44.45,44.38,44.39,66800.0,30.4673,30.481,30.433,30.4398,66800.0
2012-03-09 11:05:00,44.38,44.39,44.36,44.38,156100.0,30.433,30.4398,30.4193,30.433,156100.0
2012-03-09 11:10:00,44.38,44.4,44.38,44.39,48300.0,30.433,30.4467,30.433,30.4398,48300.0
2012-03-09 11:15:00,44.38,44.4,44.34,44.37,68600.0,30.433,30.4467,30.4055,30.4261,68600.0
2012-03-09 11:20:00,44.37,44.37,44.34,44.37,82200.0,30.4261,30.4261,30.4055,30.4261,82200.0
2012-03-09 11:25:00,44.37,44.37,44.31,44.32,45400.0,30.4261,30.4261,30.385,30.3918,45400.0
2012-03-09 11:30:00,44.32,44.33,44.3,44.31,34400.0,30.3918,30.3987,30.3781,30.385,34400.0
2012-03-09 11:35:00,44.31,44.37,44.3,44.36,89700.0,30.385,30.4261,30.3781,30.4193,89700.0
2012-03-09 11:40:00,44.37,44.38,44.35,44.36,111300.0,30.4261,30.433,30.4124,30.4193,111300.0
2012-03-09 11:45:00,44.37,44.39,44.36,44.38,93500.0,30.4261,30.4398,30.4193,30.433,93500.0
2012-03-09 11:50:00,44.38,44.4,44.37,44.38,108100.0,30.433,30.4467,30.4261,30.433,108100.0
2012-03-09 11:55:00,44.38,44.39,44.37,44.38,154500.0,30.433,30.4398,30.4261,30.433,154500.0
2012-03-09 12:00:00,44.38,44.4,44.35,44.37,126000.0,30.433,30.4467,30.4124,30.4261,126000.0
2012-03-09 12:05:00,44.36,44.36,44.33,44.34,31100.0,30.4193,30.4193,30.3987,30.4055,31100.0
2012-03-09 12:10:00,44.33,44.36,44.33,44.36,30700.0,30.3987,30.4193,30.3987,30.4193,30700.0
2012-03-09 12:15:00,44.36,44.37,44.35,44.36,53900.0,30.4193,30.4261,30.4124,30.4193,53900.0
2012-03-09 12:20:00,44.37,44.37,44.36,44.37,16100.0,30.4261,30.4261,30.4193,30.4261,16100.0
2012-03-09 12:25:00,44.36,44.37,44.35,44.35,28700.0,30.4193,30.4261,30.4124,30.4124,28700.0
2012-03-09 12:30:00,44.35,44.36,44.34,44.34,18700.0,30.4124,30.4193,30.4055,30.4055,18700.0
2012-03-09 12:35:00,44.35,44.35,44.32,44.34,30400.0,30.4124,30.4124,30.3918,30.4055,30400.0
2012-03-09 12:40:00,44.34,44.35,44.33,44.34,16700.0,30.4055,30.4124,30.3987,30.4055,16700.0
2012-03-09 12:45:00,44.34,44.35,44.33,44.34,8200.0,30.4055,30.4124,30.3987,30.4055,8200.0
2012-03-09 12:50:00,44.35,44.37,44.34,44.37,56300.0,30.4124,30.4261,30.4055,30.4261,56300.0
2012-03-09 12:55:00,44.37,44.37,44.34,44.35,45700.0,30.4261,30.4261,30.4055,30.4124,45700.0
2012-03-09 13:00:00,44.35,44.37,44.34,44.36,43400.0,30.4124,30.4261,30.4055,30.4193,43400.0
2012-03-09 13:05:00,44.35,44.36,44.35,44.35,20400.0,30.4124,30.4193,30.4124,30.4124,20400.0
2012-03-09 13:10:00,44.35,44.37,44.35,44.37,50000.0,30.4124,30.4261,30.4124,30.4261,50000.0
2012-03-09 13:15:00,44.36,44.39,44.36,44.38,49100.0,30.4193,30.4398,30.4193,30.433,49100.0
2012-03-09 13:20:00,44.38,44.38,44.34,44.34,57700.0,30.433,30.433,30.4055,30.4055,57700.0
2012-03-09 13:25:00,44.34,44.36,44.34,44.35,60600.0,30.4055,30.4193,30.4055,30.4124,60600.0
2012-03-09 13:30:00,44.35,44.37,44.34,44.35,49700.0,30.4124,30.4261,30.4055,30.4124,49700.0
2012-03-09 13:35:00,44.36,44.37,44.35,44.37,87900.0,30.4193,30.4261,30.4124,30.4261,87900.0
2012-03-09 13:40:00,44.37,44.37,44.35,44.35,73600.0,30.4261,30.4261,30.4124,30.4124,73600.0
2012-03-09 13:45:00,44.36,44.38,44.34,44.38,97600.0,30.4193,30.433,30.4055,30.433,97600.0
2012-03-09 13:50:00,44.38,44.38,44.37,44.38,59200.0,30.433,30.433,30.4261,30.433,59200.0
2012-03-09 13:55:00,44.38,44.41,44.38,44.4,244500.0,30.433,30.4535,30.433,30.4467,244500.0
2012-03-09 14:00:00,44.41,44.43,44.41,44.42,91000.0,30.4535,30.4673,30.4535,30.4604,91000.0
2012-03-09 14:05:00,44.42,44.42,44.39,44.4,101600.0,30.4604,30.4604,30.4398,30.4467,101600.0
2012-03-09 14:10:00,44.39,44.4,44.38,44.38,134500.0,30.4398,30.4467,30.433,30.433,134500.0
2012-03-09 14:15:00,44.38,44.39,44.36,44.36,133100.0,30.433,30.4398,30.4193,30.4193,133100.0
2012-03-09 14:20:00,44.36,44.39,44.36,44.37,207500.0,30.4193,30.4398,30.4193,30.4261,207500.0
2012-03-09 14:25:00,44.37,44.38,44.36,44.37,78200.0,30.4261,30.433,30.4193,30.4261,78200.0
2012-03-09 14:30:00,44.37,44.39,44.36,44.38,109900.0,30.4261,30.4398,30.4193,30.433,109900.0
2012-03-09 14:35:00,44.38,44.4,44.38,44.39,95600.0,30.433,30.4467,30.433,30.4398,95600.0
2012-03-09 14:40:00,44.38,44.41,44.37,44.38,98400.0,30.433,30.4535,30.4261,30.433,98400.0
2012-03-09 14:45:00,44.37,44.38,44.33,44.33,121700.0,30.4261,30.433,30.3987,30.3987,121700.0
2012-03-09 14:50:00,44.33,44.34,44.27,44.27,364700.0,30.3987,30.4055,30.3575,30.3575,364700.0
2012-03-09 14:55:00,44.28,44.28,44.18,44.23,281400.0,30.3644,30.3644,30.2958,30.3301,281400.0
2012-03-09 15:00:00,44.22,44.3,44.22,44.3,320100.0,30.3232,30.3781,30.3232,30.3781,320100.0
2012-03-09 15:05:00,44.3,44.31,44.28,44.29,276800.0,30.3781,30.385,30.3644,30.3713,276800.0
2012-03-09 15:10:00,44.29,44.29,44.23,44.23,1029200.0,30.3713,30.3713,30.3301,30.3301,1029200.0
2012-03-09 15:15:00,44.24,44.25,44.23,44.25,72000.0,30.337,30.3438,30.3301,30.3438,72000.0
2012-03-09 15:20:00,44.25,44.26,44.22,44.23,1198100.0,30.3438,30.3507,30.3232,30.3301,1198100.0
2012-03-09 15:25:00,44.24,44.25,44.22,44.23,62300.0,30.337,30.3438,30.3232,30.3301,62300.0
2012-03-09 15:30:00,44.23,44.23,44.18,44.18,420100.0,30.3301,30.3301,30.2958,30.2958,420100.0
2012-03-09 15:35:00,44.19,44.23,44.18,44.23,219100.0,30.3027,30.3301,30.2958,30.3301,219100.0
2012-03-09 15:40:00,44.22,44.23,44.19,44.21,472000.0,30.3232,30.3301,30.3027,30.3164,472000.0
2012-03-09 15:45:00,44.21,44.21,44.16,44.17,560700.0,30.3164,30.3164,30.2821,30.289,560700.0
2012-03-09 15:50:00,44.17,44.17,44.15,44.15,341600.0,30.289,30.289,30.2752,30.2752,341600.0
2012-03-09 15:55:00,44.16,44.21,44.15,44.2,1423300.0,30.2821,30.3164,30.2752,30.3095,1423300.0
2012-03-12 09:30:00,43.91,43.92,43.81,43.83,464500.0,30.1107,30.1175,30.0421,30.0558,464500.0
2012-03-12 09:35:00,43.82,43.93,43.8,43.92,283000.0,30.049,30.1244,30.0352,30.1175,283000.0
2012-03-12 09:40:00,43.92,43.96,43.91,43.91,330100.0,30.1175,30.145,30.1107,30.1107,330100.0
2012-03-12 09:45:00,43.91,43.93,43.82,43.83,445400.0,30.1107,30.1244,30.049,30.0558,445400.0
2012-03-12 09:50:00,43.83,43.85,43.79,43.85,269500.0,30.0558,30.0695,30.0284,30.0695,269500.0
2012-03-12 09:55:00,43.84,43.86,43.79,43.8,117700.0,30.0627,30.0764,30.0284,30.0352,117700.0
2012-03-12 10:00:00,43.8,43.8,43.71,43.71,207900.0,30.0352,30.0352,29.9735,29.9735,207900.0
2012-03-12 10:05:00,43.71,43.74,43.69,43.72,253700.0,29.9735,29.9941,29.9598,29.9804,253700.0
2012-03-12 10:10:00,43.72,43.74,43.69,43.7,101100.0,29.9804,29.9941,29.9598,29.9667,101100.0
2012-03-12 10:15:00,43.7,43.75,43.69,43.74,71500.0,29.9667,30.001,29.9598,29.9941,71500.0
2012-03-12 10:20:00,43.74,43.75,43.67,43.68,167800.0,29.9941,30.001,29.9461,29.953,167800.0
2012-03-12 10:25:00,43.69,43.71,43.68,43.7,130900.0,29.9598,29.9735,29.953,29.9667,130900.0
2012-03-12 10:30:00,43.7,43.7,43.58,43.6,646800.0,29.9667,29.9667,29.8844,29.8981,646800.0
2012-03-12 10:35:00,43.59,43.6,43.57,43.58,158500.0,29.8912,29.8981,29.8775,29.8844,158500.0
2012-03-12 10:40:00,43.59,43.64,43.57,43.63,128000.0,29.8912,29.9255,29.8775,29.9187,128000.0
2012-03-12 10:45:00,43.64,43.65,43.62,43.63,80700.0,29.9255,29.9324,29.9118,29.9187,80700.0
2012-03-12 10:50:00,43.63,43.71,43.63,43.69,101900.0,29.9187,29.9735,29.9187,29.9598,101900.0
2012-03-12 10:55:00,43.7,43.7,43.66,43.66,149600.0,29.9667,29.9667,29.9392,29.9392,149600.0
2012-03-12 11:00:00,43.66,43.68,43.64,43.65,104400.0,29.9392,29.953,29.9255,29.9324,104400.0
2012-03-12 11:05:00,43.65,43.68,43.61,43.62,83600.0,29.9324,29.953,29.905,29.9118,83600.0
2012-03-12 11:10:00,43.63,43.66,43.62,43.66,88200.0,29.9187,29.9392,29.9118,29.9392,88200.0
2012-03-12 11:15:00,43.65,43.68,43.64,43.65,50900.0,29.9324,29.953,29.9255,29.9324,50900.0
2012-03-12 11:20:00,43.65,43.65,43.59,43.63,108300.0,29.9324,29.9324,29.8912,29.9187,108300.0
2012-03-12 11:25:00,43.63,43.66,43.62,43.64,132800.0,29.9187,29.9392,29.9118,29.9255,132800.0
2012-03-12 11:30:00,43.64,43.7,43.64,43.68,106000.0,29.9255,29.9667,29.9255,29.953,106000.0
2012-03-12 11:35:00,43.67,43.69,43.66,43.69,38300.0,29.9461,29.9598,29.9392,29.9598,38300.0
2012-03-12 11:40:00,43.69,43.69,43.65,43.66,58900.0,29.9598,29.9598,29.9324,29.9392,58900.0
2012-03-12 11:45:00,43.67,43.67,43.63,43.65,63200.0,29.9461,29.9461,29.9187,29.9324,63200.0
2012-03-12 11:50:00,43.64,43.7,43.63,43.7,182500.0,29.9255,29.9667,29.9187,29.9667,182500.0
2012-03-12 11:55:00,43.69,43.7,43.65,43.66,92200.0,29.9598,29.9667,29.9324,29.9392,92200.0
2012-03-12 12:00:00,43.65,43.71,43.62,43.69,113000.0,29.9324,29.9735,29.9118,29.9598,113000.0
2012-03-12 12:05:00,43.68,43.73,43.68,43.71,34100.0,29.953,29.9872,29.953,29.9735,34100.0
2012-03-12 12:10:00,43.72,43.75,43.7,43.74,30400.0,29.9804,30.001,29.9667,29.9941,30400.0
2012-03-12 12:15:00,43.74,43.76,43.73,43.74,57300.0,29.9941,30.0078,29.9872,29.9941,57300.0
2012-03-12 12:20:00,43.74,43.75,43.72,43.74,48000.0,29.9941,30.001,29.9804,29.9941,48000.0
2012-03-12 12:25:00,43.73,43.73,43.71,43.72,42800.0,29.9872,29.9872,29.9735,29.9804,42800.0
2012-03-12 12:30:00,43.71,43.73,43.7,43.71,61900.0,29.9735,29.9872,29.9667,29.9735,61900.0
2012-03-12 12:35:00,43.7,43.72,43.68,43.72,29000.0,29.9667,29.9804,29.953,29.9804,29000.0
2012-03-12 12:40:00,43.72,43.72,43.69,43.71,85700.0,29.9804,29.9804,29.9598,29.9735,85700.0
2012-03-12 12:45:00,43.71,43.72,43.69,43.7,19600.0,29.9735,29.9804,29.9598,29.9667,19600.0
2012-03-12 12:50:00,43.71,43.71,43.66,43.68,38500.0,29.9735,29.9735,29.9392,29.953,38500.0
2012-03-12 12:55:00,43.67,43.7,43.67,43.7,15900.0,29.9461,29.9667,29.9461,29.9667,15900.0
2012-03-12 13:00:00,43.7,43.7,43.69,43.69,40500.0,29.9667,29.9667,29.9598,29.9598,40500.0
2012-03-12 13:05:00,43.7,43.71,43.69,43.71,42000.0,29.9667,29.9735,29.9598,29.9735,42000.0
2012-03-12 13:10:00,43.71,43.72,43.68,43.68,47500.0,29.9735,29.9804,29.953,29.953,47500.0
2012-03-12 13:15:00,43.69,43.7,43.68,43.69,132800.0,29.9598,29.9667,29.953,29.9598,132800.0
2012-03-12 13:20:00,43.69,43.72,43.68,43.72,143000.0,29.9598,29.9804,29.953,29.9804,143000.0
2012-03-12 13:25:00,43.72,43.72,43.71,43.72,30700.0,29.9804,29.9804,29.9735,29.9804,30700.0
2012-03-12 13:30:00,43.72,43.74,43.71,43.73,51100.0,29.9804,29.9941,29.9735,29.9872,51100.0
2012-03-12 13:35:00,43.74,43.79,43.74,43.78,85600.0,29.9941,30.0284,29.9941,30.0215,85600.0
2012-03-12 13:40:00,43.78,43.83,43.78,43.82,96600.0,30.0215,30.0558,30.0215,30.049,96600.0
2012-03-12 13:45:00,43.82,43.83,43.76,43.78,76900.0,30.049,30.0558,30.0078,30.0215,76900.0
2012-03-12 13:50:00,43.78,43.78,43.76,43.78,96000.0,30.0215,30.0215,30.0078,30.0215,96000.0
2012-03-12 13:55:00,43.78,43.79,43.76,43.77,111400.0,30.0215,30.0284,30.0078,30.0147,111400.0
2012-03-12 14:00:00,43.77,43.77,43.75,43.76,42100.0,30.0147,30.0147,30.001,30.0078,42100.0
2012-03-12 14:05:00,43.76,43.76,43.75,43.75,43700.0,30.0078,30.0078,30.001,30.001,43700.0
2012-03-12 14:10:00,43.75,43.79,43.75,43.78,119400.0,30.001,30.0284,30.001,30.0215,119400.0
2012-03-12 14:15:00,43.78,43.79,43.76,43.77,114800.0,30.0215,30.0284,30.0078,30.0147,114800.0
2012-03-12 14:20:00,43.78,43.78,43.75,43.76,65800.0,30.0215,30.0215,30.001,30.0078,65800.0
2012-03-12 14:25:00,43.77,43.78,43.76,43.77,52000.0,30.0147,30.0215,30.0078,30.0147,52000.0
2012-03-12 14:30:00,43.77,43.81,43.76,43.77,189300.0,30.0147,30.0421,30.0078,30.0147,189300.0
2012-03-12 14:35:00,43.77,43.78,43.76,43.77,54000.0,30.0147,30.0215,30.0078,30.0147,54000.0
2012-03-12 14:40:00,43.77,43.77,43.74,43.75,51800.0,30.0147,30.0147,29.9941,30.001,51800.0
2012-03-12 14:45:00,43.75,43.77,43.74,43.75,92500.0,30.001,30.0147,29.9941,30.001,92500.0
2012-03-12 14:50:00,43.75,43.76,43.75,43.75,30300.0,30.001,30.0078,30.001,30.001,30300.0
2012-03-12 14:55:00,43.75,43.76,43.74,43.75,103300.0,30.001,30.0078,29.9941,30.001,103300.0
2012-03-12 15:00:00,43.75,43.77,43.73,43.76,68000.0,30.001,30.0147,29.9872,30.0078,68000.0
2012-03-12 15:05:00,43.76,43.78,43.76,43.77,171500.0,30.0078,30.0215,30.0078,30.0147,171500.0
2012-03-12 15:10:00,43.76,43.8,43.76,43.8,130000.0,30.0078,30.0352,30.0078,30.0352,130000.0
2012-03-12 15:15:00,43.8,43.81,43.79,43.8,98900.0,30.0352,30.0421,30.0284,30.0352,98900.0
2012-03-12 15:20:00,43.8,43.84,43.8,43.81,171100.0,30.0352,30.0627,30.0352,30.0421,171100.0
2012-03-12 15:25:00,43.8,43.82,43.8,43.81,79700.0,30.0352,30.049,30.0352,30.0421,79700.0
2012-03-12 15:30:00,43.81,43.81,43.79,43.8,96300.0,30.0421,30.0421,30.0284,30.0352,96300.0
2012-03-12 15:35:00,43.8,43.81,43.77,43.78,180000.0,30.0352,30.0421,30.0147,30.0215,180000.0
2012-03-12 15:40:00,43.78,43.79,43.75,43.76,112400.0,30.0215,30.0284,30.001,30.0078,112400.0
2012-03-12 15:45:00,43.76,43.79,43.74,43.77,169400.0,30.0078,30.0284,29.9941,30.0147,169400.0
2012-03-12 15:50:00,43.77,43.77,43.74,43.75,198500.0,30.0147,30.0147,29.9941,30.001,198500.0
2012-03-12 15:55:00,43.75,43.75,43.73,43.73,549400.0,30.001,30.001,29.9872,29.9872,549400.0
2012-03-13 09:30:00,44.16,44.17,44.04,44.09,555700.0,30.2821,30.289,30.1998,30.2341,555700.0
2012-03-13 09:35:00,44.09,44.17,44.09,44.16,367500.0,30.2341,30.289,30.2341,30.2821,367500.0
2012-03-13 09:40:00,44.17,44.19,44.15,44.17,346200.0,30.289,30.3027,30.2752,30.289,346200.0
2012-03-13 09:45:00,44.16,44.17,44.07,44.08,325400.0,30.2821,30.289,30.2204,30.2272,325400.0
2012-03-13 09:50:00,44.07,44.12,44.06,44.12,217300.0,30.2204,30.2547,30.2135,30.2547,217300.0
2012-03-13 09:55:00,44.12,44.15,44.09,44.1,231800.0,30.2547,30.2752,30.2341,30.241,231800.0
2012-03-13 10:00:00,44.1,44.12,44.05,44.11,463800.0,30.241,30.2547,30.2067,30.2478,463800.0
2012-03-13 10:05:00,44.11,44.13,44.09,44.13,184400.0,30.2478,30.2615,30.2341,30.2615,184400.0
2012-03-13 10:10:00,44.13,44.19,44.13,44.19,435800.0,30.2615,30.3027,30.2615,30.3027,435800.0
2012-03-13 10:15:00,44.18,44.19,44.13,44.15,287700.0,30.2958,30.3027,30.2615,30.2752,287700.0
2012-03-13 10:20:00,44.15,44.18,44.14,44.18,297400.0,30.2752,30.2958,30.2684,30.2958,297400.0
2012-03-13 10:25:00,44.18,44.19,44.16,44.18,175600.0,30.2958,30.3027,30.2821,30.2958,175600.0
2012-03-13 10:30:00,44.18,44.25,44.18,44.25,177700.0,30.2958,30.3438,30.2958,30.3438,177700.0
2012-03-13 10:35:00,44.25,44.3,44.25,44.29,188500.0,30.3438,30.3781,30.3438,30.3713,188500.0
2012-03-13 10:40:00,44.29,44.32,44.29,44.31,176800.0,30.3713,30.3918,30.3713,30.385,176800.0
2012-03-13 10:45:00,44.31,44.32,44.26,44.26,141300.0,30.385,30.3918,30.3507,30.3507,141300.0
2012-03-13 10:50:00,44.27,44.3,44.26,44.3,60300.0,30.3575,30.3781,30.3507,30.3781,60300.0
2012-03-13 10:55:00,44.29,44.31,44.28,44.29,112700.0,30.3713,30.385,30.3644,30.3713,112700.0
2012-03-13 11:00:00,44.29,44.34,44.29,44.33,150200.0,30.3713,30.4055,30.3713,30.3987,150200.0
2012-03-13 11:05:00,44.33,44.36,44.32,44.36,156700.0,30.3987,30.4193,30.3918,30.4193,156700.0
2012-03-13 11:10:00,44.36,44.4,44.35,44.4,180000.0,30.4193,30.4467,30.4124,30.4467,180000.0
2012-03-13 11:15:00,44.4,44.41,44.36,44.37,121900.0,30.4467,30.4535,30.4193,30.4261,121900.0
2012-03-13 11:20:00,44.37,44.4,44.37,44.39,291000.0,30.4261,30.4467,30.4261,30.4398,291000.0
2012-03-13 11:25:00,44.39,44.44,44.39,44.42,138800.0,30.4398,30.4741,30.4398,30.4604,138800.0
2012-03-13 11:30:00,44.42,44.46,44.42,44.45,190800.0,30.4604,30.4878,30.4604,30.481,190800.0
2012-03-13 11:35:00,44.44,44.5,44.44,44.48,149600.0,30.4741,30.5153,30.4741,30.5015,149600.0
2012-03-13 11:40:00,44.48,44.54,44.47,44.54,137100.0,30.5015,30.5427,30.4947,30.5427,137100.0
2012-03-13 11:45:00,44.54,44.56,44.49,44.52,266800.0,30.5427,30.5564,30.5084,30.529,266800.0
2012-03-13 11:50:00,44.52,44.54,44.48,44.49,271100.0,30.529,30.5427,30.5015,30.5084,271100.0
2012-03-13 11:55:00,44.48,44.49,44.48,44.48,63500.0,30.5015,30.5084,30.5015,30.5015,63500.0
2012-03-13 12:00:00,44.48,44.51,44.47,44.48,119200.0,30.5015,30.5221,30.4947,30.5015,119200.0
2012-03-13 12:05:00,44.48,44.5,44.48,44.48,45000.0,30.5015,30.5153,30.5015,30.5015,45000.0
2012-03-13 12:10:00,44.49,44.52,44.48,44.52,85500.0,30.5084,30.529,30.5015,30.529,85500.0
2012-03-13 12:15:00,44.5,44.52,44.48,44.49,34000.0,30.5153,30.529,30.5015,30.5084,34000.0
2012-03-13 12:20:00,44.48,44.5,44.48,44.49,36600.0,30.5015,30.5153,30.5015,30.5084,36600.0
2012-03-13 12:25:00,44.49,44.51,44.48,44.5,62400.0,30.5084,30.5221,30.5015,30.5153,62400.0
2012-03-13 12:30:00,44.51,44.51,44.47,44.49,121400.0,30.5221,30.5221,30.4947,30.5084,121400.0
2012-03-13 12:35:00,44.49,44.49,44.45,44.46,69500.0,30.5084,30.5084,30.481,30.4878,69500.0
2012-03-13 12:40:00,44.46,44.47,44.45,44.46,21700.0,30.4878,30.4947,30.481,30.4878,21700.0
2012-03-13 12:45:00,44.46,44.49,44.46,44.49,50600.0,30.4878,30.5084,30.4878,30.5084,50600.0
2012-03-13 12:50:00,44.49,44.52,44.49,44.52,219200.0,30.5084,30.529,30.5084,30.529,219200.0
2012-03-13 12:55:00,44.52,44.52,44.5,44.52,58100.0,30.529,30.529,30.5153,30.529,58100.0
2012-03-13 13:00:00,44.52,44.54,44.51,44.54,29300.0,30.529,30.5427,30.5221,30.5427,29300.0
2012-03-13 13:05:00,44.54,44.55,44.54,44.55,29000.0,30.5427,30.5495,30.5427,30.5495,29000.0
2012-03-13 13:10:00,44.55,44.56,44.54,44.55,61300.0,30.5495,30.5564,30.5427,30.5495,61300.0
2012-03-13 13:15:00,44.55,44.55,44.54,44.55,11900.0,30.5495,30.5495,30.5427,30.5495,11900.0
2012-03-13 13:20:00,44.55,44.56,44.51,44.52,117700.0,30.5495,30.5564,30.5221,30.529,117700.0
2012-03-13 13:25:00,44.52,44.53,44.51,44.53,71600.0,30.529,30.5358,30.5221,30.5358,71600.0
2012-03-13 13:30:00,44.53,44.53,44.49,44.5,57300.0,30.5358,30.5358,30.5084,30.5153,57300.0
2012-03-13 13:35:00,44.49,44.5,44.47,44.47,86800.0,30.5084,30.5153,30.4947,30.4947,86800.0
2012-03-13 13:40:00,44.48,44.48,44.46,44.48,56900.0,30.5015,30.5015,30.4878,30.5015,56900.0
2012-03-13 13:45:00,44.48,44.49,44.47,44.49,61200.0,30.5015,30.5084,30.4947,30.5084,61200.0
2012-03-13 13:50:00,44.49,44.5,44.48,44.5,42700.0,30.5084,30.5153,30.5015,30.5153,42700.0
2012-03-13 13:55:00,44.5,44.51,44.48,44.49,30300.0,30.5153,30.5221,30.5015,30.5084,30300.0
2012-03-13 14:00:00,44.49,44.49,44.48,44.49,23100.0,30.5084,30.5084,30.5015,30.5084,23100.0
2012-03-13 14:05:00,44.49,44.5,44.48,44.5,35900.0,30.5084,30.5153,30.5015,30.5153,35900.0
2012-03-13 14:10:00,44.5,44.5,44.46,44.48,65600.0,30.5153,30.5153,30.4878,30.5015,65600.0
2012-03-13 14:15:00,44.48,44.51,44.44,44.51,134800.0,30.5015,30.5221,30.4741,30.5221,134800.0
2012-03-13 14:20:00,44.52,44.58,44.49,44.5,172900.0,30.529,30.5701,30.5084,30.5153,172900.0
2012-03-13 14:25:00,44.5,44.52,44.44,44.46,167100.0,30.5153,30.529,30.4741,30.4878,167100.0
2012-03-13 14:30:00,44.46,44.52,44.43,44.44,193900.0,30.4878,30.529,30.4673,30.4741,193900.0
2012-03-13 14:35:00,44.44,44.5,44.44,44.49,78800.0,30.4741,30.5153,30.4741,30.5084,78800.0
2012-03-13 14:40:00,44.5,44.54,44.46,44.48,163400.0,30.5153,30.5427,30.4878,30.5015,163400.0
2012-03-13 14:45:00,44.49,44.5,44.42,44.42,113600.0,30.5084,30.5153,30.4604,30.4604,113600.0
2012-03-13 14:50:00,44.41,44.43,44.38,44.42,113600.0,30.4535,30.4673,30.433,30.4604,113600.0
2012-03-13 14:55:00,44.42,44.47,44.42,44.46,78000.0,30.4604,30.4947,30.4604,30.4878,78000.0
2012-03-13 15:00:00,44.46,44.58,44.45,44.57,181800.0,30.4878,30.5701,30.481,30.5633,181800.0
2012-03-13 15:05:00,44.56,44.66,44.55,44.63,167100.0,30.5564,30.625,30.5495,30.6044,167100.0
2012-03-13 15:10:00,44.63,44.69,44.63,44.69,138200.0,30.6044,30.6455,30.6044,30.6455,138200.0
2012-03-13 15:15:00,44.69,44.72,44.67,44.71,224700.0,30.6455,30.6661,30.6318,30.6593,224700.0
2012-03-13 15:20:00,44.71,44.78,44.68,44.75,296200.0,30.6593,30.7073,30.6387,30.6867,296200.0
2012-03-13 15:25:00,44.75,44.78,44.66,44.67,310200.0,30.6867,30.7073,30.625,30.6318,310200.0
2012-03-13 15:30:00,44.68,44.75,44.67,44.74,195100.0,30.6387,30.6867,30.6318,30.6798,195100.0
2012-03-13 15:35:00,44.74,44.74,44.69,44.73,87700.0,30.6798,30.6798,30.6455,30.673,87700.0
2012-03-13 15:40:00,44.74,44.79,44.73,44.78,247100.0,30.6798,30.7141,30.673,30.7073,247100.0
2012-03-13 15:45:00,44.78,44.78,44.75,44.77,259900.0,30.7073,30.7073,30.6867,30.7004,259900.0
2012-03-13 15:50:00,44.76,44.88,44.76,44.86,750500.0,30.6935,30.7758,30.6935,30.7621,750500.0
2012-03-13 15:55:00,44.86,44.92,44.84,44.89,718700.0,30.7621,30.8033,30.7484,30.7827,718700.0
2012-03-14 09:30:00,44.65,44.69,44.62,44.66,578400.0,30.6181,30.6455,30.5975,30.625,578400.0
2012-03-14 09:35:00,44.66,44.66,44.59,44.62,385300.0,30.625,30.625,30.577,30.5975,385300.0
2012-03-14 09:40:00,44.61,44.67,44.59,44.67,222100.0,30.5907,30.6318,30.577,30.6318,222100.0
2012-03-14 09:45:00,44.67,44.71,44.67,44.69,139500.0,30.6318,30.6593,30.6318,30.6455,139500.0
2012-03-14 09:50:00,44.7,44.72,44.68,44.71,193200.0,30.6524,30.6661,30.6387,30.6593,193200.0
2012-03-14 09:55:00,44.7,44.74,44.7,44.72,205500.0,30.6524,30.6798,30.6524,30.6661,205500.0
2012-03-14 10:00:00,44.72,44.73,44.68,44.7,330900.0,30.6661,30.673,30.6387,30.6524,330900.0
2012-03-14 10:05:00,44.7,44.76,44.68,44.75,143300.0,30.6524,30.6935,30.6387,30.6867,143300.0
2012-03-14 10:10:00,44.76,44.76,44.71,44.71,172800.0,30.6935,30.6935,30.6593,30.6593,172800.0
2012-03-14 10:15:00,44.71,44.71,44.68,44.71,302800.0,30.6593,30.6593,30.6387,30.6593,302800.0
2012-03-14 10:20:00,44.71,44.71,44.65,44.67,268100.0,30.6593,30.6593,30.6181,30.6318,268100.0
2012-03-14 10:25:00,44.67,44.68,44.65,44.66,196500.0,30.6318,30.6387,30.6181,30.625,196500.0
2012-03-14 10:30:00,44.66,44.67,44.62,44.62,181300.0,30.625,30.6318,30.5975,30.5975,181300.0
2012-03-14 10:35:00,44.62,44.65,44.6,44.64,293800.0,30.5975,30.6181,30.5838,30.6113,293800.0
2012-03-14 10:40:00,44.64,44.67,44.63,44.66,194500.0,30.6113,30.6318,30.6044,30.625,194500.0
2012-03-14 10:45:00,44.66,44.71,44.66,44.67,279100.0,30.625,30.6593,30.625,30.6318,279100.0
2012-03-14 10:50:00,44.68,44.68,44.62,44.63,90400.0,30.6387,30.6387,30.5975,30.6044,90400.0
2012-03-14 10:55:00,44.63,44.63,44.56,44.57,72600.0,30.6044,30.6044,30.5564,30.5633,72600.0
2012-03-14 11:00:00,44.56,44.57,44.51,44.52,220700.0,30.5564,30.5633,30.5221,30.529,220700.0
2012-03-14 11:05:00,44.52,44.53,44.48,44.52,106600.0,30.529,30.5358,30.5015,30.529,106600.0
2012-03-14 11:10:00,44.53,44.54,44.44,44.45,2260400.0,30.5358,30.5427,30.4741,30.481,2260400.0
2012-03-14 11:15:00,44.45,44.47,44.38,44.39,616700.0,30.481,30.4947,30.433,30.4398,616700.0
2012-03-14 11:20:00,44.38,44.4,44.34,44.36,705700.0,30.433,30.4467,30.4055,30.4193,705700.0
2012-03-14 11:25:00,44.35,44.38,44.31,44.32,1039200.0,30.4124,30.433,30.385,30.3918,1039200.0
2012-03-14 11:30:00,44.32,44.32,44.24,44.25,2113800.0,30.3918,30.3918,30.337,30.3438,2113800.0
2012-03-14 11:35:00,44.26,44.37,44.26,44.36,156500.0,30.3507,30.4261,30.3507,30.4193,156500.0
2012-03-14 11:40:00,44.37,44.39,44.35,44.35,95000.0,30.4261,30.4398,30.4124,30.4124,95000.0
2012-03-14 11:45:00,44.35,44.36,44.24,44.28,861500.0,30.4124,30.4193,30.337,30.3644,861500.0
2012-03-14 11:50:00,44.27,44.3,44.27,44.27,141800.0,30.3575,30.3781,30.3575,30.3575,141800.0
2012-03-14 11:55:00,44.28,44.32,44.27,44.32,144300.0,30.3644,30.3918,30.3575,30.3918,144300.0
2012-03-14 12:00:00,44.32,44.35,44.31,44.31,555700.0,30.3918,30.4124,30.385,30.385,555700.0
2012-03-14 12:05:00,44.32,44.32,44.28,44.29,147000.0,30.3918,30.3918,30.3644,30.3713,147000.0
2012-03-14 12:10:00,44.29,44.31,44.25,44.3,227500.0,30.3713,30.385,30.3438,30.3781,227500.0
2012-03-14 12:15:00,44.3,44.32,44.29,44.3,346000.0,30.3781,30.3918,30.3713,30.3781,346000.0
2012-03-14 12:20:00,44.29,44.31,44.27,44.28,197000.0,30.3713,30.385,30.3575,30.3644,197000.0
2012-03-14 12:25:00,44.29,44.29,44.26,44.27,144200.0,30.3713,30.3713,30.3507,30.3575,144200.0
2012-03-14 12:30:00,44.27,44.29,44.26,44.29,130400.0,30.3575,30.3713,30.3507,30.3713,130400.0
2012-03-14 12:35:00,44.29,44.3,44.27,44.29,199800.0,30.3713,30.3781,30.3575,30.3713,199800.0
2012-03-14 12:40:00,44.29,44.3,44.28,44.29,80700.0,30.3713,30.3781,30.3644,30.3713,80700.0
2012-03-14 12:45:00,44.29,44.33,44.28,44.32,142400.0,30.3713,30.3987,30.3644,30.3918,142400.0
2012-03-14 12:50:00,44.32,44.33,44.29,44.31,119100.0,30.3918,30.3987,30.3713,30.385,119100.0
2012-03-14 12:55:00,44.31,44.33,44.31,44.32,103400.0,30.385,30.3987,30.385,30.3918,103400.0
2012-03-14 13:00:00,44.32,44.33,44.29,44.3,155700.0,30.3918,30.3987,30.3713,30.3781,155700.0
2012-03-14 13:05:00,44.3,44.35,44.29,44.34,129400.0,30.3781,30.4124,30.3713,30.4055,129400.0
2012-03-14 13:10:00,44.34,44.38,44.33,44.36,162600.0,30.4055,30.433,30.3987,30.4193,162600.0
2012-03-14 13:15:00,44.36,44.37,44.35,44.36,74200.0,30.4193,30.4261,30.4124,30.4193,74200.0
2012-03-14 13:20:00,44.36,44.41,44.36,44.41,168800.0,30.4193,30.4535,30.4193,30.4535,168800.0
2012-03-14 13:25:00,44.41,44.45,44.4,44.43,128500.0,30.4535,30.481,30.4467,30.4673,128500.0
2012-03-14 13:30:00,44.43,44.43,44.32,44.32,123500.0,30.4673,30.4673,30.3918,30.3918,123500.0
2012-03-14 13:35:00,44.32,44.33,44.29,44.3,74700.0,30.3918,30.3987,30.3713,30.3781,74700.0
2012-03-14 13:40:00,44.3,44.31,44.23,44.23,95500.0,30.3781,30.385,30.3301,30.3301,95500.0
2012-03-14 13:45:00,44.23,44.25,44.19,44.21,102200.0,30.3301,30.3438,30.3027,30.3164,102200.0
2012-03-14 13:50:00,44.21,44.22,44.18,44.19,530000.0,30.3164,30.3232,30.2958,30.3027,530000.0
2012-03-14 13:55:00,44.19,44.19,44.08,44.09,218200.0,30.3027,30.3027,30.2272,30.2341,218200.0
2012-03-14 14:00:00,44.1,44.14,44.09,44.14,130500.0,30.241,30.2684,30.2341,30.2684,130500.0
2012-03-14 14:05:00,44.14,44.19,44.12,44.18,163900.0,30.2684,30.3027,30.2547,30.2958,163900.0
2012-03-14 14:10:00,44.19,44.19,44.1,44.1,108800.0,30.3027,30.3027,30.241,30.241,108800.0
2012-03-14 14:15:00,44.11,44.12,44.08,44.1,130900.0,30.2478,30.2547,30.2272,30.241,130900.0
2012-03-14 14:20:00,44.1,44.12,44.07,44.12,192100.0,30.241,30.2547,30.2204,30.2547,192100.0
2012-03-14 14:25:00,44.12,44.14,44.11,44.14,200400.0,30.2547,30.2684,30.2478,30.2684,200400.0
2012-03-14 14:30:00,44.14,44.15,44.09,44.14,226900.0,30.2684,30.2752,30.2341,30.2684,226900.0
2012-03-14 14:35:00,44.14,44.18,44.14,44.14,109900.0,30.2684,30.2958,30.2684,30.2684,109900.0
2012-03-14 14:40:00,44.15,44.17,44.12,44.12,185300.0,30.2752,30.289,30.2547,30.2547,185300.0
2012-03-14 14:45:00,44.12,44.18,44.12,44.16,132700.0,30.2547,30.2958,30.2547,30.2821,132700.0
2012-03-14 14:50:00,44.17,44.2,44.16,44.18,121400.0,30.289,30.3095,30.2821,30.2958,121400.0
2012-03-14 14:55:00,44.18,44.18,44.16,44.17,124700.0,30.2958,30.2958,30.2821,30.289,124700.0
2012-03-14 15:00:00,44.17,44.18,44.1,44.11,225600.0,30.289,30.2958,30.241,30.2478,225600.0
2012-03-14 15:05:00,44.11,44.17,44.1,44.14,240500.0,30.2478,30.289,30.241,30.2684,240500.0
2012-03-14 15:10:00,44.14,44.15,44.11,44.14,359700.0,30.2684,30.2752,30.2478,30.2684,359700.0
2012-03-14 15:15:00,44.13,44.14,44.02,44.03,647100.0,30.2615,30.2684,30.1861,30.193,647100.0
2012-03-14 15:20:00,44.03,44.12,44.03,44.12,354200.0,30.193,30.2547,30.193,30.2547,354200.0
2012-03-14 15:25:00,44.12,44.17,44.09,44.16,138500.0,30.2547,30.289,30.2341,30.2821,138500.0
2012-03-14 15:30:00,44.17,44.22,44.13,44.14,510500.0,30.289,30.3232,30.2615,30.2684,510500.0
2012-03-14 15:35:00,44.14,44.19,44.13,44.18,143900.0,30.2684,30.3027,30.2615,30.2958,143900.0
2012-03-14 15:40:00,44.19,44.19,44.1,44.13,743400.0,30.3027,30.3027,30.241,30.2615,743400.0
2012-03-14 15:45:00,44.13,44.17,44.11,44.15,630900.0,30.2615,30.289,30.2478,30.2752,630900.0
2012-03-14 15:50:00,44.15,44.16,44.12,44.14,1437700.0,30.2752,30.2821,30.2547,30.2684,1437700.0
2012-03-14 15:55:00,44.14,44.14,44.08,44.12,4163700.0,30.2684,30.2684,30.2272,30.2547,4163700.0
2012-03-15 09:30:00,44.38,44.38,44.23,44.23,454700.0,30.433,30.433,30.3301,30.3301,454700.0
2012-03-15 09:35:00,44.23,44.24,44.16,44.16,381900.0,30.3301,30.337,30.2821,30.2821,381900.0
2012-03-15 09:40:00,44.17,44.17,44.12,44.12,155300.0,30.289,30.289,30.2547,30.2547,155300.0
2012-03-15 09:45:00,44.12,44.15,44.11,44.15,245600.0,30.2547,30.2752,30.2478,30.2752,245600.0
2012-03-15 09:50:00,44.14,44.21,44.14,44.19,273500.0,30.2684,30.3164,30.2684,30.3027,273500.0
2012-03-15 09:55:00,44.2,44.22,44.2,44.2,222900.0,30.3095,30.3232,30.3095,30.3095,222900.0
2012-03-15 10:00:00,44.21,44.23,44.15,44.16,392300.0,30.3164,30.3301,30.2752,30.2821,392300.0
2012-03-15 10:05:00,44.16,44.22,44.15,44.19,216600.0,30.2821,30.3232,30.2752,30.3027,216600.0
2012-03-15 10:10:00,44.19,44.2,44.15,44.2,161000.0,30.3027,30.3095,30.2752,30.3095,161000.0
2012-03-15 10:15:00,44.2,44.32,44.2,44.32,204300.0,30.3095,30.3918,30.3095,30.3918,204300.0
2012-03-15 10:20:00,44.32,44.33,44.27,44.28,112800.0,30.3918,30.3987,30.3575,30.3644,112800.0
2012-03-15 10:25:00,44.27,44.31,44.26,44.29,122100.0,30.3575,30.385,30.3507,30.3713,122100.0
2012-03-15 10:30:00,44.29,44.35,44.29,44.35,168800.0,30.3713,30.4124,30.3713,30.4124,168800.0
2012-03-15 10:35:00,44.35,44.37,44.32,44.35,191600.0,30.4124,30.4261,30.3918,30.4124,191600.0
2012-03-15 10:40:00,44.34,44.39,44.32,44.38,63400.0,30.4055,30.4398,30.3918,30.433,63400.0
2012-03-15 10:45:00,44.38,44.39,44.34,44.35,161100.0,30.433,30.4398,30.4055,30.4124,161100.0
2012-03-15 10:50:00,44.35,44.36,44.33,44.35,202000.0,30.4124,30.4193,30.3987,30.4124,202000.0
2012-03-15 10:55:00,44.35,44.37,44.28,44.28,122700.0,30.4124,30.4261,30.3644,30.3644,122700.0
2012-03-15 11:00:00,44.29,44.3,44.25,44.25,1635700.0,30.3713,30.3781,30.3438,30.3438,1635700.0
2012-03-15 11:05:00,44.25,44.29,44.24,44.27,117400.0,30.3438,30.3713,30.337,30.3575,117400.0
2012-03-15 11:10:00,44.26,44.28,44.25,44.25,65200.0,30.3507,30.3644,30.3438,30.3438,65200.0
2012-03-15 11:15:00,44.25,44.28,44.24,44.26,59200.0,30.3438,30.3644,30.337,30.3507,59200.0
2012-03-15 11:20:00,44.25,44.32,44.25,44.32,196000.0,30.3438,30.3918,30.3438,30.3918,196000.0
2012-03-15 11:25:00,44.31,44.33,44.25,44.26,696300.0,30.385,30.3987,30.3438,30.3507,696300.0
2012-03-15 11:30:00,44.27,44.32,44.26,44.31,145400.0,30.3575,30.3918,30.3507,30.385,145400.0
2012-03-15 11:35:00,44.31,44.31,44.23,44.26,365600.0,30.385,30.385,30.3301,30.3507,365600.0
2012-03-15 11:40:00,44.26,44.31,44.26,44.3,40300.0,30.3507,30.385,30.3507,30.3781,40300.0
2012-03-15 11:45:00,44.31,44.31,44.27,44.3,146100.0,30.385,30.385,30.3575,30.3781,146100.0
2012-03-15 11:50:00,44.3,44.31,44.27,44.3,280100.0,30.3781,30.385,30.3575,30.3781,280100.0
2012-03-15 11:55:00,44.29,44.31,44.28,44.3,95100.0,30.3713,30.385,30.3644,30.3781,95100.0
2012-03-15 12:00:00,44.3,44.33,44.29,44.32,52700.0,30.3781,30.3987,30.3713,30.3918,52700.0
2012-03-15 12:05:00,44.33,44.38,44.32,44.36,47800.0,30.3987,30.433,30.3918,30.4193,47800.0
2012-03-15 12:10:00,44.37,44.4,44.36,44.39,1652900.0,30.4261,30.4467,30.4193,30.4398,1652900.0
2012-03-15 12:15:00,44.4,44.44,44.38,44.43,278900.0,30.4467,30.4741,30.433,30.4673,278900.0
2012-03-15 12:20:00,44.43,44.47,44.43,44.46,232600.0,30.4673,30.4947,30.4673,30.4878,232600.0
2012-03-15 12:25:00,44.47,44.48,44.43,44.44,34100.0,30.4947,30.5015,30.4673,30.4741,34100.0
2012-03-15 12:30:00,44.43,44.44,44.41,44.44,76200.0,30.4673,30.4741,30.4535,30.4741,76200.0
2012-03-15 12:35:00,44.44,44.44,44.42,44.44,110000.0,30.4741,30.4741,30.4604,30.4741,110000.0
2012-03-15 12:40:00,44.43,44.47,44.43,44.47,215400.0,30.4673,30.4947,30.4673,30.4947,215400.0
2012-03-15 12:45:00,44.46,44.51,44.46,44.48,125500.0,30.4878,30.5221,30.4878,30.5015,125500.0
2012-03-15 12:50:00,44.48,44.51,44.46,44.47,50100.0,30.5015,30.5221,30.4878,30.4947,50100.0
2012-03-15 12:55:00,44.47,44.47,44.46,44.47,38700.0,30.4947,30.4947,30.4878,30.4947,38700.0
2012-03-15 13:00:00,44.47,44.5,44.46,44.48,140800.0,30.4947,30.5153,30.4878,30.5015,140800.0
2012-03-15 13:05:00,44.48,44.51,44.47,44.51,100500.0,30.5015,30.5221,30.4947,30.5221,100500.0
2012-03-15 13:10:00,44.51,44.51,44.46,44.48,80900.0,30.5221,30.5221,30.4878,30.5015,80900.0
2012-03-15 13:15:00,44.49,44.5,44.45,44.45,33900.0,30.5084,30.5153,30.481,30.481,33900.0
2012-03-15 13:20:00,44.45,44.49,44.45,44.47,45500.0,30.481,30.5084,30.481,30.4947,45500.0
2012-03-15 13:25:00,44.47,44.48,44.41,44.42,158400.0,30.4947,30.5015,30.4535,30.4604,158400.0
2012-03-15 13:30:00,44.42,44.44,44.41,44.43,32500.0,30.4604,30.4741,30.4535,30.4673,32500.0
2012-03-15 13:35:00,44.44,44.45,44.42,44.44,20700.0,30.4741,30.481,30.4604,30.4741,20700.0
2012-03-15 13:40:00,44.44,44.45,44.41,44.44,113900.0,30.4741,30.481,30.4535,30.4741,113900.0
2012-03-15 13:45:00,44.43,44.46,44.42,44.45,24700.0,30.4673,30.4878,30.4604,30.481,24700.0
2012-03-15 13:50:00,44.45,44.46,44.4,44.4,20200.0,30.481,30.4878,30.4467,30.4467,20200.0
2012-03-15 13:55:00,44.41,44.43,44.39,44.4,66700.0,30.4535,30.4673,30.4398,30.4467,66700.0
2012-03-15 14:00:00,44.41,44.41,44.39,44.4,251800.0,30.4535,30.4535,30.4398,30.4467,251800.0
2012-03-15 14:05:00,44.41,44.46,44.4,44.45,62300.0,30.4535,30.4878,30.4467,30.481,62300.0
2012-03-15 14:10:00,44.45,44.45,44.42,44.43,26900.0,30.481,30.481,30.4604,30.4673,26900.0
2012-03-15 14:15:00,44.43,44.48,44.42,44.46,183200.0,30.4673,30.5015,30.4604,30.4878,183200.0
2012-03-15 14:20:00,44.47,44.5,44.45,44.46,65100.0,30.4947,30.5153,30.481,30.4878,65100.0
2012-03-15 14:25:00,44.47,44.48,44.46,44.48,59500.0,30.4947,30.5015,30.4878,30.5015,59500.0
2012-03-15 14:30:00,44.47,44.47,44.43,44.46,70000.0,30.4947,30.4947,30.4673,30.4878,70000.0
2012-03-15 14:35:00,44.46,44.47,44.42,44.45,81000.0,30.4878,30.4947,30.4604,30.481,81000.0
2012-03-15 14:40:00,44.44,44.46,44.43,44.45,53900.0,30.4741,30.4878,30.4673,30.481,53900.0
2012-03-15 14:45:00,44.45,44.47,44.44,44.47,59600.0,30.481,30.4947,30.4741,30.4947,59600.0
2012-03-15 14:50:00,44.47,44.5,44.46,44.47,96500.0,30.4947,30.5153,30.4878,30.4947,96500.0
2012-03-15 14:55:00,44.48,44.5,44.47,44.48,81700.0,30.5015,30.5153,30.4947,30.5015,81700.0
2012-03-15 15:00:00,44.48,44.5,44.46,44.47,160400.0,30.5015,30.5153,30.4878,30.4947,160400.0
2012-03-15 15:05:00,44.46,44.49,44.45,44.46,139600.0,30.4878,30.5084,30.481,30.4878,139600.0
2012-03-15 15:10:00,44.46,44.47,44.43,44.44,330100.0,30.4878,30.4947,30.4673,30.4741,330100.0
2012-03-15 15:15:00,44.43,44.45,44.41,44.43,122700.0,30.4673,30.481,30.4535,30.4673,122700.0
2012-03-15 15:20:00,44.43,44.45,44.42,44.45,264200.0,30.4673,30.481,30.4604,30.481,264200.0
2012-03-15 15:25:00,44.45,44.47,44.43,44.47,125500.0,30.481,30.4947,30.4673,30.4947,125500.0
2012-03-15 15:30:00,44.47,44.49,44.46,44.49,91400.0,30.4947,30.5084,30.4878,30.5084,91400.0
2012-03-15 15:35:00,44.49,44.51,44.46,44.48,173700.0,30.5084,30.5221,30.4878,30.5015,173700.0
2012-03-15 15:40:00,44.49,44.5,44.47,44.5,266900.0,30.5084,30.5153,30.4947,30.5153,266900.0
2012-03-15 15:45:00,44.49,44.5,44.43,44.43,666600.0,30.5084,30.5153,30.4673,30.4673,666600.0
2012-03-15 15:50:00,44.44,44.46,44.43,44.44,241100.0,30.4741,30.4878,30.4673,30.4741,241100.0
2012-03-15 15:55:00,44.45,44.49,44.45,44.47,370800.0,30.481,30.5084,30.481,30.4947,370800.0
2012-03-16 09:30:00,44.39,44.41,44.33,44.38,394400.0,30.4398,30.4535,30.3987,30.433,394400.0
2012-03-16 09:35:00,44.37,44.38,44.33,44.36,438900.0,30.4261,30.433,30.3987,30.4193,438900.0
2012-03-16 09:40:00,44.36,44.38,44.33,44.36,282000.0,30.4193,30.433,30.3987,30.4193,282000.0
2012-03-16 09:45:00,44.36,44.36,44.32,44.33,191000.0,30.4193,30.4193,30.3918,30.3987,191000.0
2012-03-16 09:50:00,44.34,44.37,44.32,44.37,708800.0,30.4055,30.4261,30.3918,30.4261,708800.0
2012-03-16 09:55:00,44.37,44.4,44.32,44.4,1396500.0,30.4261,30.4467,30.3918,30.4467,1396500.0
2012-03-16 10:00:00,44.39,44.45,44.39,44.43,1086400.0,30.4398,30.481,30.4398,30.4673,1086400.0
2012-03-16 10:05:00,44.44,44.45,44.42,44.43,600100.0,30.4741,30.481,30.4604,30.4673,600100.0
2012-03-16 10:10:00,44.42,44.45,44.39,44.43,569600.0,30.4604,30.481,30.4398,30.4673,569600.0
2012-03-16 10:15:00,44.43,44.44,44.32,44.33,451300.0,30.4673,30.4741,30.3918,30.3987,451300.0
2012-03-16 10:20:00,44.32,44.36,44.31,44.33,1787600.0,30.3918,30.4193,30.385,30.3987,1787600.0
2012-03-16 10:25:00,44.34,44.38,44.33,44.36,1101900.0,30.4055,30.433,30.3987,30.4193,1101900.0
2012-03-16 10:30:00,44.37,44.4,44.34,44.4,628500.0,30.4261,30.4467,30.4055,30.4467,628500.0
2012-03-16 10:35:00,44.4,44.45,44.39,44.44,196300.0,30.4467,30.481,30.4398,30.4741,196300.0
2012-03-16 10:40:00,44.44,44.46,44.43,44.45,258800.0,30.4741,30.4878,30.4673,30.481,258800.0
2012-03-16 10:45:00,44.44,44.46,44.43,44.44,102400.0,30.4741,30.4878,30.4673,30.4741,102400.0
2012-03-16 10:50:00,44.44,44.48,44.43,44.47,591000.0,30.4741,30.5015,30.4673,30.4947,591000.0
2012-03-16 10:55:00,44.47,44.48,44.45,44.48,183400.0,30.4947,30.5015,30.481,30.5015,183400.0
2012-03-16 11:00:00,44.48,44.5,44.48,44.49,154500.0,30.5015,30.5153,30.5015,30.5084,154500.0
2012-03-16 11:05:00,44.5,44.51,44.49,44.51,184700.0,30.5153,30.5221,30.5084,30.5221,184700.0
2012-03-16 11:10:00,44.51,44.56,44.51,44.54,1258700.0,30.5221,30.5564,30.5221,30.5427,1258700.0
2012-03-16 11:15:00,44.53,44.54,44.5,44.5,159000.0,30.5358,30.5427,30.5153,30.5153,159000.0
2012-03-16 11:20:00,44.5,44.51,44.48,44.51,1305800.0,30.5153,30.5221,30.5015,30.5221,1305800.0
2012-03-16 11:25:00,44.5,44.52,44.5,44.5,715300.0,30.5153,30.529,30.5153,30.5153,715300.0
2012-03-16 11:30:00,44.5,44.54,44.5,44.52,1483100.0,30.5153,30.5427,30.5153,30.529,1483100.0
2012-03-16 11:35:00,44.53,44.53,44.5,44.5,281500.0,30.5358,30.5358,30.5153,30.5153,281500.0
2012-03-16 11:40:00,44.5,44.51,44.48,44.5,194300.0,30.5153,30.5221,30.5015,30.5153,194300.0
2012-03-16 11:45:00,44.5,44.52,44.48,44.52,152700.0,30.5153,30.529,30.5015,30.529,152700.0
2012-03-16 11:50:00,44.51,44.53,44.49,44.52,137900.0,30.5221,30.5358,30.5084,30.529,137900.0
2012-03-16 11:55:00,44.52,44.54,44.51,44.53,93100.0,30.529,30.5427,30.5221,30.5358,93100.0
2012-03-16 12:00:00,44.53,44.54,44.5,44.52,53000.0,30.5358,30.5427,30.5153,30.529,53000.0
2012-03-16 12:05:00,44.51,44.52,44.49,44.5,37900.0,30.5221,30.529,30.5084,30.5153,37900.0
2012-03-16 12:10:00,44.5,44.54,44.49,44.54,133600.0,30.5153,30.5427,30.5084,30.5427,133600.0
2012-03-16 12:15:00,44.54,44.54,44.52,44.52,55300.0,30.5427,30.5427,30.529,30.529,55300.0
2012-03-16 12:20:00,44.53,44.54,44.52,44.53,170800.0,30.5358,30.5427,30.529,30.5358,170800.0
2012-03-16 12:25:00,44.54,44.55,44.53,44.55,42300.0,30.5427,30.5495,30.5358,30.5495,42300.0
2012-03-16 12:30:00,44.55,44.56,44.53,44.55,71400.0,30.5495,30.5564,30.5358,30.5495,71400.0
2012-03-16 12:35:00,44.55,44.56,44.54,44.56,58900.0,30.5495,30.5564,30.5427,30.5564,58900.0
2012-03-16 12:40:00,44.56,44.59,44.55,44.59,65800.0,30.5564,30.577,30.5495,30.577,65800.0
2012-03-16 12:45:00,44.59,44.6,44.55,44.57,87700.0,30.577,30.5838,30.5495,30.5633,87700.0
2012-03-16 12:50:00,44.56,44.57,44.55,44.55,48500.0,30.5564,30.5633,30.5495,30.5495,48500.0
2012-03-16 12:55:00,44.55,44.56,44.54,44.55,54100.0,30.5495,30.5564,30.5427,30.5495,54100.0
2012-03-16 13:00:00,44.55,44.56,44.54,44.55,77100.0,30.5495,30.5564,30.5427,30.5495,77100.0
2012-03-16 13:05:00,44.55,44.56,44.55,44.56,78300.0,30.5495,30.5564,30.5495,30.5564,78300.0
2012-03-16 13:10:00,44.56,44.56,44.53,44.53,511500.0,30.5564,30.5564,30.5358,30.5358,511500.0
2012-03-16 13:15:00,44.54,44.54,44.5,44.52,219900.0,30.5427,30.5427,30.5153,30.529,219900.0
2012-03-16 13:20:00,44.51,44.52,44.51,44.51,26200.0,30.5221,30.529,30.5221,30.5221,26200.0
2012-03-16 13:25:00,44.51,44.52,44.5,44.51,60400.0,30.5221,30.529,30.5153,30.5221,60400.0
2012-03-16 13:30:00,44.51,44.53,44.51,44.51,346800.0,30.5221,30.5358,30.5221,30.5221,346800.0
2012-03-16 13:35:00,44.51,44.52,44.5,44.52,29700.0,30.5221,30.529,30.5153,30.529,29700.0
2012-03-16 13:40:00,44.52,44.52,44.48,44.48,94000.0,30.529,30.529,30.5015,30.5015,94000.0
2012-03-16 13:45:00,44.48,44.49,44.47,44.49,38900.0,30.5015,30.5084,30.4947,30.5084,38900.0
2012-03-16 13:50:00,44.49,44.5,44.48,44.49,32000.0,30.5084,30.5153,30.5015,30.5084,32000.0
2012-03-16 13:55:00,44.5,44.51,44.5,44.51,57700.0,30.5153,30.5221,30.5153,30.5221,57700.0
2012-03-16 14:00:00,44.5,44.51,44.48,44.5,59000.0,30.5153,30.5221,30.5015,30.5153,59000.0
2012-03-16 14:05:00,44.5,44.51,44.49,44.5,87700.0,30.5153,30.5221,30.5084,30.5153,87700.0
2012-03-16 14:10:00,44.51,44.51,44.49,44.5,61900.0,30.5221,30.5221,30.5084,30.5153,61900.0
2012-03-16 14:15:00,44.5,44.52,44.5,44.52,91000.0,30.5153,30.529,30.5153,30.529,91000.0
2012-03-16 14:20:00,44.52,44.52,44.49,44.49,90200.0,30.529,30.529,30.5084,30.5084,90200.0
2012-03-16 14:25:00,44.5,44.51,44.49,44.5,46000.0,30.5153,30.5221,30.5084,30.5153,46000.0
2012-03-16 14:30:00,44.49,44.51,44.49,44.5,118400.0,30.5084,30.5221,30.5084,30.5153,118400.0
2012-03-16 14:35:00,44.51,44.51,44.49,44.51,56800.0,30.5221,30.5221,30.5084,30.5221,56800.0
2012-03-16 14:40:00,44.51,44.52,44.5,44.5,75900.0,30.5221,30.529,30.5153,30.5153,75900.0
2012-03-16 14:45:00,44.5,44.52,44.49,44.5,180700.0,30.5153,30.529,30.5084,30.5153,180700.0
2012-03-16 14:50:00,44.5,44.52,44.48,44.5,104900.0,30.5153,30.529,30.5015,30.5153,104900.0
2012-03-16 14:55:00,44.5,44.5,44.48,44.48,45900.0,30.5153,30.5153,30.5015,30.5015,45900.0
2012-03-16 15:00:00,44.48,44.5,44.48,44.48,99700.0,30.5015,30.5153,30.5015,30.5015,99700.0
2012-03-16 15:05:00,44.48,44.48,44.45,44.47,62300.0,30.5015,30.5015,30.481,30.4947,62300.0
2012-03-16 15:10:00,44.47,44.47,44.42,44.43,111400.0,30.4947,30.4947,30.4604,30.4673,111400.0
2012-03-16 15:15:00,44.43,44.44,44.41,44.43,112900.0,30.4673,30.4741,30.4535,30.4673,112900.0
2012-03-16 15:20:00,44.43,44.45,44.41,44.44,141500.0,30.4673,30.481,30.4535,30.4741,141500.0
2012-03-16 15:25:00,44.45,44.45,44.42,44.44,136300.0,30.481,30.481,30.4604,30.4741,136300.0
2012-03-16 15:30:00,44.44,44.44,44.39,44.39,224300.0,30.4741,30.4741,30.4398,30.4398,224300.0
2012-03-16 15:35:00,44.4,44.42,44.38,44.41,100300.0,30.4467,30.4604,30.433,30.4535,100300.0
2012-03-16 15:40:00,44.42,44.45,44.41,44.45,146700.0,30.4604,30.481,30.4535,30.481,146700.0
2012-03-16 15:45:00,44.45,44.46,44.42,44.43,264200.0,30.481,30.4878,30.4604,30.4673,264200.0
2012-03-16 15:50:00,44.43,44.44,44.4,44.4,254100.0,30.4673,30.4741,30.4467,30.4467,254100.0
2012-03-16 15:55:00,44.4,44.45,44.4,44.45,1100500.0,30.4467,30.481,30.4467,30.481,1100500.0
2012-03-19 09:30:00,44.08,44.09,43.98,44.01,479300.0,30.2272,30.2341,30.1587,30.1792,479300.0
2012-03-19 09:35:00,44.01,44.08,44.01,44.04,433300.0,30.1792,30.2272,30.1792,30.1998,433300.0
2012-03-19 09:40:00,44.05,44.07,44.04,44.07,84100.0,30.2067,30.2204,30.1998,30.2204,84100.0
2012-03-19 09:45:00,44.07,44.2,44.07,44.2,122500.0,30.2204,30.3095,30.2204,30.3095,122500.0
2012-03-19 09:50:00,44.2,44.21,44.16,44.16,184700.0,30.3095,30.3164,30.2821,30.2821,184700.0
2012-03-19 09:55:00,44.16,44.2,44.14,44.18,115600.0,30.2821,30.3095,30.2684,30.2958,115600.0
2012-03-19 10:00:00,44.17,44.21,44.13,44.21,166000.0,30.289,30.3164,30.2615,30.3164,166000.0
2012-03-19 10:05:00,44.21,44.21,44.1,44.1,134800.0,30.3164,30.3164,30.241,30.241,134800.0
2012-03-19 10:10:00,44.1,44.14,44.1,44.14,96900.0,30.241,30.2684,30.241,30.2684,96900.0
2012-03-19 10:15:00,44.13,44.15,44.12,44.15,134000.0,30.2615,30.2752,30.2547,30.2752,134000.0
2012-03-19 10:20:00,44.15,44.16,44.12,44.13,166000.0,30.2752,30.2821,30.2547,30.2615,166000.0
2012-03-19 10:25:00,44.13,44.19,44.12,44.16,75900.0,30.2615,30.3027,30.2547,30.2821,75900.0
2012-03-19 10:30:00,44.16,44.18,44.15,44.17,41100.0,30.2821,30.2958,30.2752,30.289,41100.0
2012-03-19 10:35:00,44.16,44.2,44.15,44.19,24100.0,30.2821,30.3095,30.2752,30.3027,24100.0
2012-03-19 10:40:00,44.18,44.21,44.18,44.21,141600.0,30.2958,30.3164,30.2958,30.3164,141600.0
2012-03-19 10:45:00,44.21,44.29,44.21,44.28,236400.0,30.3164,30.3713,30.3164,30.3644,236400.0
2012-03-19 10:50:00,44.27,44.3,44.26,44.28,119100.0,30.3575,30.3781,30.3507,30.3644,119100.0
2012-03-19 10:55:00,44.28,44.3,44.27,44.28,52600.0,30.3644,30.3781,30.3575,30.3644,52600.0
2012-03-19 11:00:00,44.29,44.29,44.22,44.22,197600.0,30.3713,30.3713,30.3232,30.3232,197600.0
2012-03-19 11:05:00,44.22,44.22,44.17,44.17,2038100.0,30.3232,30.3232,30.289,30.289,2038100.0
2012-03-19 11:10:00,44.18,44.18,44.14,44.14,946100.0,30.2958,30.2958,30.2684,30.2684,946100.0
2012-03-19 11:15:00,44.15,44.17,44.13,44.16,169600.0,30.2752,30.289,30.2615,30.2821,169600.0
2012-03-19 11:20:00,44.16,44.19,44.16,44.17,380300.0,30.2821,30.3027,30.2821,30.289,380300.0
2012-03-19 11:25:00,44.18,44.19,44.15,44.16,203100.0,30.2958,30.3027,30.2752,30.2821,203100.0
2012-03-19 11:30:00,44.16,44.17,44.13,44.14,169200.0,30.2821,30.289,30.2615,30.2684,169200.0
2012-03-19 11:35:00,44.14,44.21,44.14,44.2,239600.0,30.2684,30.3164,30.2684,30.3095,239600.0
2012-03-19 11:40:00,44.21,44.27,44.2,44.26,181200.0,30.3164,30.3575,30.3095,30.3507,181200.0
2012-03-19 11:45:00,44.26,44.31,44.26,44.28,299400.0,30.3507,30.385,30.3507,30.3644,299400.0
2012-03-19 11:50:00,44.28,44.3,44.26,44.26,232100.0,30.3644,30.3781,30.3507,30.3507,232100.0
2012-03-19 11:55:00,44.26,44.29,44.26,44.27,229600.0,30.3507,30.3713,30.3507,30.3575,229600.0
2012-03-19 12:00:00,44.28,44.31,44.28,44.3,94600.0,30.3644,30.385,30.3644,30.3781,94600.0
2012-03-19 12:05:00,44.3,44.31,44.29,44.31,37900.0,30.3781,30.385,30.3713,30.385,37900.0
2012-03-19 12:10:00,44.31,44.32,44.29,44.32,78600.0,30.385,30.3918,30.3713,30.3918,78600.0
2012-03-19 12:15:00,44.31,44.32,44.29,44.3,57200.0,30.385,30.3918,30.3713,30.3781,57200.0
2012-03-19 12:20:00,44.3,44.32,44.28,44.29,41100.0,30.3781,30.3918,30.3644,30.3713,41100.0
2012-03-19 12:25:00,44.28,44.3,44.28,44.3,15200.0,30.3644,30.3781,30.3644,30.3781,15200.0
2012-03-19 12:30:00,44.29,44.32,44.29,44.32,28600.0,30.3713,30.3918,30.3713,30.3918,28600.0
2012-03-19 12:35:00,44.32,44.34,44.31,44.31,66500.0,30.3918,30.4055,30.385,30.385,66500.0
2012-03-19 12:40:00,44.32,44.36,44.31,44.34,66100.0,30.3918,30.4193,30.385,30.4055,66100.0
2012-03-19 12:45:00,44.34,44.34,44.31,44.33,47000.0,30.4055,30.4055,30.385,30.3987,47000.0
2012-03-19 12:50:00,44.33,44.34,44.3,44.31,14600.0,30.3987,30.4055,30.3781,30.385,14600.0
2012-03-19 12:55:00,44.3,44.33,44.3,44.33,13200.0,30.3781,30.3987,30.3781,30.3987,13200.0
2012-03-19 13:00:00,44.32,44.34,44.31,44.33,23000.0,30.3918,30.4055,30.385,30.3987,23000.0
2012-03-19 13:05:00,44.33,44.34,44.31,44.32,49000.0,30.3987,30.4055,30.385,30.3918,49000.0
2012-03-19 13:10:00,44.32,44.35,44.32,44.34,46000.0,30.3918,30.4124,30.3918,30.4055,46000.0
2012-03-19 13:15:00,44.34,44.35,44.33,44.33,82300.0,30.4055,30.4124,30.3987,30.3987,82300.0
2012-03-19 13:20:00,44.33,44.4,44.32,44.38,102000.0,30.3987,30.4467,30.3918,30.433,102000.0
2012-03-19 13:25:00,44.38,44.39,44.36,44.39,64800.0,30.433,30.4398,30.4193,30.4398,64800.0
2012-03-19 13:30:00,44.39,44.4,44.36,44.39,95400.0,30.4398,30.4467,30.4193,30.4398,95400.0
2012-03-19 13:35:00,44.39,44.39,44.36,44.36,209600.0,30.4398,30.4398,30.4193,30.4193,209600.0
2012-03-19 13:40:00,44.36,44.38,44.34,44.34,233400.0,30.4193,30.433,30.4055,30.4055,233400.0
2012-03-19 13:45:00,44.34,44.35,44.33,44.34,184400.0,30.4055,30.4124,30.3987,30.4055,184400.0
2012-03-19 13:50:00,44.35,44.37,44.34,44.37,68600.0,30.4124,30.4261,30.4055,30.4261,68600.0
2012-03-19 13:55:00,44.36,44.36,44.34,44.35,141900.0,30.4193,30.4193,30.4055,30.4124,141900.0
2012-03-19 14:00:00,44.36,44.36,44.31,44.33,122700.0,30.4193,30.4193,30.385,30.3987,122700.0
2012-03-19 14:05:00,44.33,44.34,44.31,44.33,81000.0,30.3987,30.4055,30.385,30.3987,81000.0
2012-03-19 14:10:00,44.33,44.34,44.32,44.32,48700.0,30.3987,30.4055,30.3918,30.3918,48700.0
2012-03-19 14:15:00,44.32,44.34,44.32,44.33,40600.0,30.3918,30.4055,30.3918,30.3987,40600.0
2012-03-19 14:20:00,44.32,44.33,44.31,44.33,39000.0,30.3918,30.3987,30.385,30.3987,39000.0
2012-03-19 14:25:00,44.33,44.34,44.31,44.32,53200.0,30.3987,30.4055,30.385,30.3918,53200.0
2012-03-19 14:30:00,44.33,44.33,44.3,44.3,77000.0,30.3987,30.3987,30.3781,30.3781,77000.0
2012-03-19 14:35:00,44.31,44.32,44.29,44.31,36300.0,30.385,30.3918,30.3713,30.385,36300.0
2012-03-19 14:40:00,44.31,44.32,44.3,44.31,116000.0,30.385,30.3918,30.3781,30.385,116000.0
2012-03-19 14:45:00,44.3,44.31,44.29,44.31,153400.0,30.3781,30.385,30.3713,30.385,153400.0
2012-03-19 14:50:00,44.3,44.32,44.3,44.32,46700.0,30.3781,30.3918,30.3781,30.3918,46700.0
2012-03-19 14:55:00,44.31,44.32,44.25,44.26,86300.0,30.385,30.3918,30.3438,30.3507,86300.0
2012-03-19 15:00:00,44.26,44.29,44.26,44.28,47000.0,30.3507,30.3713,30.3507,30.3644,47000.0
2012-03-19 15:05:00,44.28,44.28,44.25,44.26,55000.0,30.3644,30.3644,30.3438,30.3507,55000.0
2012-03-19 15:10:00,44.25,44.27,44.23,44.26,106600.0,30.3438,30.3575,30.3301,30.3507,106600.0
2012-03-19 15:15:00,44.27,44.29,44.26,44.28,69600.0,30.3575,30.3713,30.3507,30.3644,69600.0
2012-03-19 15:20:00,44.28,44.3,44.25,44.27,72900.0,30.3644,30.3781,30.3438,30.3575,72900.0
2012-03-19 15:25:00,44.26,44.27,44.25,44.27,58000.0,30.3507,30.3575,30.3438,30.3575,58000.0
2012-03-19 15:30:00,44.27,44.29,44.27,44.29,284100.0,30.3575,30.3713,30.3575,30.3713,284100.0
2012-03-19 15:35:00,44.29,44.3,44.28,44.29,181200.0,30.3713,30.3781,30.3644,30.3713,181200.0
2012-03-19 15:40:00,44.29,44.3,44.23,44.23,430100.0,30.3713,30.3781,30.3301,30.3301,430100.0
2012-03-19 15:45:00,44.23,44.25,44.22,44.23,399800.0,30.3301,30.3438,30.3232,30.3301,399800.0
2012-03-19 15:50:00,44.23,44.25,44.21,44.21,237200.0,30.3301,30.3438,30.3164,30.3164,237200.0
2012-03-19 15:55:00,44.22,44.23,44.19,44.2,1415900.0,30.3232,30.3301,30.3027,30.3095,1415900.0
2012-03-20 09:30:00,43.45,43.5,43.42,43.44,1290700.0,29.7952,29.8295,29.7747,29.7884,1290700.0
2012-03-20 09:35:00,43.44,43.46,43.4,43.41,859600.0,29.7884,29.8021,29.7609,29.7678,859600.0
2012-03-20 09:40:00,43.4,43.44,43.27,43.27,633100.0,29.7609,29.7884,29.6718,29.6718,633100.0
2012-03-20 09:45:00,43.27,43.32,43.25,43.31,265100.0,29.6718,29.7061,29.6581,29.6992,265100.0
2012-03-20 09:50:00,43.32,43.37,43.31,43.36,381100.0,29.7061,29.7404,29.6992,29.7335,381100.0
2012-03-20 09:55:00,43.35,43.39,43.34,43.38,382100.0,29.7267,29.7541,29.7198,29.7472,382100.0
2012-03-20 10:00:00,43.39,43.39,43.34,43.37,281200.0,29.7541,29.7541,29.7198,29.7404,281200.0
2012-03-20 10:05:00,43.37,43.45,43.35,43.45,437200.0,29.7404,29.7952,29.7267,29.7952,437200.0
2012-03-20 10:10:00,43.44,43.46,43.44,43.44,150600.0,29.7884,29.8021,29.7884,29.7884,150600.0
2012-03-20 10:15:00,43.44,43.45,43.42,43.43,72800.0,29.7884,29.7952,29.7747,29.7815,72800.0
2012-03-20 10:20:00,43.43,43.44,43.37,43.37,186500.0,29.7815,29.7884,29.7404,29.7404,186500.0
2012-03-20 10:25:00,43.37,43.41,43.36,43.39,175500.0,29.7404,29.7678,29.7335,29.7541,175500.0
2012-03-20 10:30:00,43.38,43.4,43.36,43.4,214800.0,29.7472,29.7609,29.7335,29.7609,214800.0
2012-03-20 10:35:00,43.41,43.45,43.4,43.43,127800.0,29.7678,29.7952,29.7609,29.7815,127800.0
2012-03-20 10:40:00,43.43,43.43,43.4,43.41,148100.0,29.7815,29.7815,29.7609,29.7678,148100.0
2012-03-20 10:45:00,43.41,43.46,43.41,43.45,127800.0,29.7678,29.8021,29.7678,29.7952,127800.0
2012-03-20 10:50:00,43.45,43.5,43.45,43.5,94600.0,29.7952,29.8295,29.7952,29.8295,94600.0
2012-03-20 10:55:00,43.49,43.5,43.44,43.46,198800.0,29.8227,29.8295,29.7884,29.8021,198800.0
2012-03-20 11:00:00,43.45,43.5,43.44,43.48,94900.0,29.7952,29.8295,29.7884,29.8158,94900.0
2012-03-20 11:05:00,43.49,43.52,43.48,43.49,79600.0,29.8227,29.8432,29.8158,29.8227,79600.0
2012-03-20 11:10:00,43.49,43.5,43.45,43.46,174300.0,29.8227,29.8295,29.7952,29.8021,174300.0
2012-03-20 11:15:00,43.46,43.48,43.44,43.44,137900.0,29.8021,29.8158,29.7884,29.7884,137900.0
2012-03-20 11:20:00,43.45,43.47,43.44,43.46,166200.0,29.7952,29.8089,29.7884,29.8021,166200.0
2012-03-20 11:25:00,43.46,43.48,43.44,43.44,234500.0,29.8021,29.8158,29.7884,29.7884,234500.0
2012-03-20 11:30:00,43.44,43.45,43.41,43.42,165600.0,29.7884,29.7952,29.7678,29.7747,165600.0
2012-03-20 11:35:00,43.42,43.42,43.37,43.39,223200.0,29.7747,29.7747,29.7404,29.7541,223200.0
2012-03-20 11:40:00,43.38,43.4,43.36,43.4,258900.0,29.7472,29.7609,29.7335,29.7609,258900.0
2012-03-20 11:45:00,43.4,43.4,43.36,43.37,162100.0,29.7609,29.7609,29.7335,29.7404,162100.0
2012-03-20 11:50:00,43.37,43.37,43.32,43.34,124300.0,29.7404,29.7404,29.7061,29.7198,124300.0
2012-03-20 11:55:00,43.34,43.38,43.33,43.38,78600.0,29.7198,29.7472,29.7129,29.7472,78600.0
2012-03-20 12:00:00,43.37,43.39,43.36,43.38,109800.0,29.7404,29.7541,29.7335,29.7472,109800.0
2012-03-20 12:05:00,43.38,43.39,43.36,43.38,215900.0,29.7472,29.7541,29.7335,29.7472,215900.0
2012-03-20 12:10:00,43.38,43.39,43.37,43.39,73800.0,29.7472,29.7541,29.7404,29.7541,73800.0
2012-03-20 12:15:00,43.39,43.39,43.37,43.38,126700.0,29.7541,29.7541,29.7404,29.7472,126700.0
2012-03-20 12:20:00,43.37,43.39,43.37,43.38,78100.0,29.7404,29.7541,29.7404,29.7472,78100.0
2012-03-20 12:25:00,43.38,43.38,43.35,43.36,146600.0,29.7472,29.7472,29.7267,29.7335,146600.0
2012-03-20 12:30:00,43.36,43.41,43.36,43.39,97300.0,29.7335,29.7678,29.7335,29.7541,97300.0
2012-03-20 12:35:00,43.4,43.43,43.4,43.43,96000.0,29.7609,29.7815,29.7609,29.7815,96000.0
2012-03-20 12:40:00,43.43,43.45,43.42,43.43,100500.0,29.7815,29.7952,29.7747,29.7815,100500.0
2012-03-20 12:45:00,43.42,43.42,43.38,43.39,95800.0,29.7747,29.7747,29.7472,29.7541,95800.0
2012-03-20 12:50:00,43.4,43.42,43.38,43.42,375400.0,29.7609,29.7747,29.7472,29.7747,375400.0
2012-03-20 12:55:00,43.42,43.45,43.42,43.44,96200.0,29.7747,29.7952,29.7747,29.7884,96200.0
2012-03-20 13:00:00,43.44,43.47,43.44,43.44,98200.0,29.7884,29.8089,29.7884,29.7884,98200.0
2012-03-20 13:05:00,43.44,43.52,43.44,43.52,110800.0,29.7884,29.8432,29.7884,29.8432,110800.0
2012-03-20 13:10:00,43.51,43.54,43.51,43.52,88600.0,29.8364,29.8569,29.8364,29.8432,88600.0
2012-03-20 13:15:00,43.51,43.53,43.5,43.51,245700.0,29.8364,29.8501,29.8295,29.8364,245700.0
2012-03-20 13:20:00,43.51,43.51,43.47,43.48,234900.0,29.8364,29.8364,29.8089,29.8158,234900.0
2012-03-20 13:25:00,43.49,43.5,43.48,43.49,49300.0,29.8227,29.8295,29.8158,29.8227,49300.0
2012-03-20 13:30:00,43.48,43.5,43.47,43.47,64000.0,29.8158,29.8295,29.8089,29.8089,64000.0
2012-03-20 13:35:00,43.47,43.49,43.43,43.45,58800.0,29.8089,29.8227,29.7815,29.7952,58800.0
2012-03-20 13:40:00,43.45,43.48,43.44,43.47,68700.0,29.7952,29.8158,29.7884,29.8089,68700.0
2012-03-20 13:45:00,43.47,43.52,43.47,43.51,141100.0,29.8089,29.8432,29.8089,29.8364,141100.0
2012-03-20 13:50:00,43.51,43.52,43.49,43.52,59700.0,29.8364,29.8432,29.8227,29.8432,59700.0
2012-03-20 13:55:00,43.51,43.53,43.51,43.52,1454200.0,29.8364,29.8501,29.8364,29.8432,1454200.0
2012-03-20 14:00:00,43.52,43.54,43.51,43.51,44600.0,29.8432,29.8569,29.8364,29.8364,44600.0
2012-03-20 14:05:00,43.51,43.53,43.51,43.52,95300.0,29.8364,29.8501,29.8364,29.8432,95300.0
2012-03-20 14:10:00,43.52,43.53,43.5,43.53,211600.0,29.8432,29.8501,29.8295,29.8501,211600.0
2012-03-20 14:15:00,43.52,43.58,43.52,43.57,161300.0,29.8432,29.8844,29.8432,29.8775,161300.0
2012-03-20 14:20:00,43.57,43.58,43.54,43.56,106800.0,29.8775,29.8844,29.8569,29.8707,106800.0
2012-03-20 14:25:00,43.57,43.57,43.53,43.54,58600.0,29.8775,29.8775,29.8501,29.8569,58600.0
2012-03-20 14:30:00,43.55,43.55,43.49,43.5,90400.0,29.8638,29.8638,29.8227,29.8295,90400.0
2012-03-20 14:35:00,43.5,43.52,43.49,43.49,125200.0,29.8295,29.8432,29.8227,29.8227,125200.0
2012-03-20 14:40:00,43.49,43.52,43.49,43.51,60400.0,29.8227,29.8432,29.8227,29.8364,60400.0
2012-03-20 14:45:00,43.51,43.53,43.5,43.53,78100.0,29.8364,29.8501,29.8295,29.8501,78100.0
2012-03-20 14:50:00,43.52,43.53,43.51,43.51,53500.0,29.8432,29.8501,29.8364,29.8364,53500.0
2012-03-20 14:55:00,43.51,43.53,43.5,43.5,152300.0,29.8364,29.8501,29.8295,29.8295,152300.0
2012-03-20 15:00:00,43.51,43.57,43.51,43.57,147700.0,29.8364,29.8775,29.8364,29.8775,147700.0
2012-03-20 15:05:00,43.56,43.58,43.55,43.56,43600.0,29.8707,29.8844,29.8638,29.8707,43600.0
2012-03-20 15:10:00,43.56,43.57,43.54,43.55,50100.0,29.8707,29.8775,29.8569,29.8638,50100.0
2012-03-20 15:15:00,43.56,43.58,43.56,43.56,101000.0,29.8707,29.8844,29.8707,29.8707,101000.0
2012-03-20 15:20:00,43.56,43.59,43.55,43.59,194300.0,29.8707,29.8912,29.8638,29.8912,194300.0
2012-03-20 15:25:00,43.58,43.59,43.55,43.57,77800.0,29.8844,29.8912,29.8638,29.8775,77800.0
2012-03-20 15:30:00,43.57,43.59,43.56,43.57,124100.0,29.8775,29.8912,29.8707,29.8775,124100.0
2012-03-20 15:35:00,43.56,43.57,43.53,43.53,78300.0,29.8707,29.8775,29.8501,29.8501,78300.0
2012-03-20 15:40:00,43.53,43.55,43.53,43.54,115400.0,29.8501,29.8638,29.8501,29.8569,115400.0
2012-03-20 15:45:00,43.55,43.55,43.5,43.53,276900.0,29.8638,29.8638,29.8295,29.8501,276900.0
2012-03-20 15:50:00,43.53,43.55,43.52,43.55,232300.0,29.8501,29.8638,29.8432,29.8638,232300.0
2012-03-20 15:55:00,43.55,43.59,43.54,43.55,1645500.0,29.8638,29.8912,29.8569,29.8638,1645500.0
2012-03-21 09:30:00,43.57,43.62,43.54,43.56,685100.0,29.8775,29.9118,29.8569,29.8707,685100.0
2012-03-21 09:35:00,43.56,43.64,43.5,43.64,272200.0,29.8707,29.9255,29.8295,29.9255,272200.0
2012-03-21 09:40:00,43.63,43.66,43.59,43.65,336200.0,29.9187,29.9392,29.8912,29.9324,336200.0
2012-03-21 09:45:00,43.65,43.66,43.59,43.62,320000.0,29.9324,29.9392,29.8912,29.9118,320000.0
2012-03-21 09:50:00,43.62,43.64,43.5,43.51,485000.0,29.9118,29.9255,29.8295,29.8364,485000.0
2012-03-21 09:55:00,43.51,43.54,43.5,43.52,167100.0,29.8364,29.8569,29.8295,29.8432,167100.0
2012-03-21 10:00:00,43.52,43.53,43.41,43.44,276000.0,29.8432,29.8501,29.7678,29.7884,276000.0
2012-03-21 10:05:00,43.44,43.45,43.37,43.38,561300.0,29.7884,29.7952,29.7404,29.7472,561300.0
2012-03-21 10:10:00,43.37,43.46,43.35,43.45,469600.0,29.7404,29.8021,29.7267,29.7952,469600.0
2012-03-21 10:15:00,43.45,43.52,43.44,43.46,201600.0,29.7952,29.8432,29.7884,29.8021,201600.0
2012-03-21 10:20:00,43.46,43.52,43.45,43.5,151700.0,29.8021,29.8432,29.7952,29.8295,151700.0
2012-03-21 10:25:00,43.49,43.52,43.47,43.52,207000.0,29.8227,29.8432,29.8089,29.8432,207000.0
2012-03-21 10:30:00,43.52,43.54,43.5,43.5,157200.0,29.8432,29.8569,29.8295,29.8295,157200.0
2012-03-21 10:35:00,43.5,43.57,43.5,43.57,194500.0,29.8295,29.8775,29.8295,29.8775,194500.0
2012-03-21 10:40:00,43.56,43.56,43.52,43.53,211300.0,29.8707,29.8707,29.8432,29.8501,211300.0
2012-03-21 10:45:00,43.53,43.53,43.45,43.48,106600.0,29.8501,29.8501,29.7952,29.8158,106600.0
2012-03-21 10:50:00,43.48,43.51,43.46,43.47,94100.0,29.8158,29.8364,29.8021,29.8089,94100.0
2012-03-21 10:55:00,43.46,43.48,43.42,43.43,289400.0,29.8021,29.8158,29.7747,29.7815,289400.0
2012-03-21 11:00:00,43.42,43.44,43.39,43.42,259500.0,29.7747,29.7884,29.7541,29.7747,259500.0
2012-03-21 11:05:00,43.43,43.47,43.41,43.46,223500.0,29.7815,29.8089,29.7678,29.8021,223500.0
2012-03-21 11:10:00,43.46,43.51,43.45,43.49,400200.0,29.8021,29.8364,29.7952,29.8227,400200.0
2012-03-21 11:15:00,43.49,43.5,43.47,43.49,563300.0,29.8227,29.8295,29.8089,29.8227,563300.0
2012-03-21 11:20:00,43.49,43.52,43.48,43.5,262500.0,29.8227,29.8432,29.8158,29.8295,262500.0
2012-03-21 11:25:00,43.5,43.53,43.49,43.52,237800.0,29.8295,29.8501,29.8227,29.8432,237800.0
2012-03-21 11:30:00,43.52,43.56,43.52,43.55,133300.0,29.8432,29.8707,29.8432,29.8638,133300.0
2012-03-21 11:35:00,43.55,43.61,43.55,43.59,261900.0,29.8638,29.905,29.8638,29.8912,261900.0
2012-03-21 11:40:00,43.59,43.6,43.58,43.58,44200.0,29.8912,29.8981,29.8844,29.8844,44200.0
2012-03-21 11:45:00,43.58,43.58,43.56,43.56,102800.0,29.8844,29.8844,29.8707,29.8707,102800.0
2012-03-21 11:50:00,43.57,43.59,43.55,43.59,57300.0,29.8775,29.8912,29.8638,29.8912,57300.0
2012-03-21 11:55:00,43.59,43.59,43.55,43.55,66100.0,29.8912,29.8912,29.8638,29.8638,66100.0
2012-03-21 12:00:00,43.56,43.59,43.56,43.57,92500.0,29.8707,29.8912,29.8707,29.8775,92500.0
2012-03-21 12:05:00,43.56,43.63,43.56,43.63,60800.0,29.8707,29.9187,29.8707,29.9187,60800.0
2012-03-21 12:10:00,43.62,43.7,43.61,43.69,153900.0,29.9118,29.9667,29.905,29.9598,153900.0
2012-03-21 12:15:00,43.69,43.7,43.68,43.7,102600.0,29.9598,29.9667,29.953,29.9667,102600.0
2012-03-21 12:20:00,43.7,43.73,43.69,43.73,296200.0,29.9667,29.9872,29.9598,29.9872,296200.0
2012-03-21 12:25:00,43.73,43.73,43.71,43.71,43300.0,29.9872,29.9872,29.9735,29.9735,43300.0
2012-03-21 12:30:00,43.72,43.73,43.7,43.71,309500.0,29.9804,29.9872,29.9667,29.9735,309500.0
2012-03-21 12:35:00,43.71,43.72,43.7,43.72,119700.0,29.9735,29.9804,29.9667,29.9804,119700.0
2012-03-21 12:40:00,43.71,43.74,43.71,43.71,293300.0,29.9735,29.9941,29.9735,29.9735,293300.0
2012-03-21 12:45:00,43.72,43.72,43.7,43.7,164100.0,29.9804,29.9804,29.9667,29.9667,164100.0
2012-03-21 12:50:00,43.7,43.71,43.7,43.71,27700.0,29.9667,29.9735,29.9667,29.9735,27700.0
2012-03-21 12:55:00,43.71,43.73,43.7,43.71,122700.0,29.9735,29.9872,29.9667,29.9735,122700.0
2012-03-21 13:00:00,43.72,43.73,43.71,43.71,113300.0,29.9804,29.9872,29.9735,29.9735,113300.0
2012-03-21 13:05:00,43.71,43.71,43.67,43.69,168500.0,29.9735,29.9735,29.9461,29.9598,168500.0
2012-03-21 13:10:00,43.69,43.7,43.65,43.66,98700.0,29.9598,29.9667,29.9324,29.9392,98700.0
2012-03-21 13:15:00,43.66,43.68,43.65,43.68,92900.0,29.9392,29.953,29.9324,29.953,92900.0
2012-03-21 13:20:00,43.68,43.68,43.66,43.68,44300.0,29.953,29.953,29.9392,29.953,44300.0
2012-03-21 13:25:00,43.68,43.7,43.66,43.7,102100.0,29.953,29.9667,29.9392,29.9667,102100.0
2012-03-21 13:30:00,43.7,43.7,43.66,43.67,69500.0,29.9667,29.9667,29.9392,29.9461,69500.0
2012-03-21 13:35:00,43.66,43.67,43.63,43.64,249200.0,29.9392,29.9461,29.9187,29.9255,249200.0
2012-03-21 13:40:00,43.65,43.65,43.63,43.64,81300.0,29.9324,29.9324,29.9187,29.9255,81300.0
2012-03-21 13:45:00,43.64,43.66,43.62,43.65,127300.0,29.9255,29.9392,29.9118,29.9324,127300.0
2012-03-21 13:50:00,43.66,43.69,43.65,43.66,175600.0,29.9392,29.9598,29.9324,29.9392,175600.0
2012-03-21 13:55:00,43.66,43.67,43.64,43.66,156700.0,29.9392,29.9461,29.9255,29.9392,156700.0
2012-03-21 14:00:00,43.65,43.71,43.65,43.69,123100.0,29.9324,29.9735,29.9324,29.9598,123100.0
2012-03-21 14:05:00,43.69,43.69,43.65,43.65,68800.0,29.9598,29.9598,29.9324,29.9324,68800.0
2012-03-21 14:10:00,43.66,43.68,43.64,43.67,194800.0,29.9392,29.953,29.9255,29.9461,194800.0
2012-03-21 14:15:00,43.67,43.69,43.66,43.68,42100.0,29.9461,29.9598,29.9392,29.953,42100.0
2012-03-21 14:20:00,43.68,43.69,43.67,43.68,95000.0,29.953,29.9598,29.9461,29.953,95000.0
2012-03-21 14:25:00,43.67,43.69,43.66,43.69,170200.0,29.9461,29.9598,29.9392,29.9598,170200.0
2012-03-21 14:30:00,43.68,43.72,43.67,43.7,139900.0,29.953,29.9804,29.9461,29.9667,139900.0
2012-03-21 14:35:00,43.71,43.71,43.68,43.69,54500.0,29.9735,29.9735,29.953,29.9598,54500.0
2012-03-21 14:40:00,43.68,43.69,43.66,43.67,440500.0,29.953,29.9598,29.9392,29.9461,440500.0
2012-03-21 14:45:00,43.68,43.68,43.67,43.68,26900.0,29.953,29.953,29.9461,29.953,26900.0
2012-03-21 14:50:00,43.67,43.68,43.64,43.66,468700.0,29.9461,29.953,29.9255,29.9392,468700.0
2012-03-21 14:55:00,43.66,43.67,43.64,43.66,100700.0,29.9392,29.9461,29.9255,29.9392,100700.0
2012-03-21 15:00:00,43.66,43.68,43.66,43.68,141400.0,29.9392,29.953,29.9392,29.953,141400.0
2012-03-21 15:05:00,43.68,43.72,43.68,43.72,152000.0,29.953,29.9804,29.953,29.9804,152000.0
2012-03-21 15:10:00,43.72,43.73,43.71,43.71,152000.0,29.9804,29.9872,29.9735,29.9735,152000.0
2012-03-21 15:15:00,43.71,43.72,43.69,43.72,110100.0,29.9735,29.9804,29.9598,29.9804,110100.0
2012-03-21 15:20:00,43.71,43.73,43.71,43.73,135200.0,29.9735,29.9872,29.9735,29.9872,135200.0
2012-03-21 15:25:00,43.73,43.74,43.72,43.74,175000.0,29.9872,29.9941,29.9804,29.9941,175000.0
2012-03-21 15:30:00,43.73,43.76,43.73,43.75,243000.0,29.9872,30.0078,29.9872,30.001,243000.0
2012-03-21 15:35:00,43.75,43.76,43.75,43.75,343000.0,30.001,30.0078,30.001,30.001,343000.0
2012-03-21 15:40:00,43.75,43.75,43.72,43.73,164800.0,30.001,30.001,29.9804,29.9872,164800.0
2012-03-21 15:45:00,43.73,43.74,43.71,43.73,358400.0,29.9872,29.9941,29.9735,29.9872,358400.0
2012-03-21 15:50:00,43.73,43.74,43.71,43.72,345100.0,29.9872,29.9941,29.9735,29.9804,345100.0
2012-03-21 15:55:00,43.72,43.72,43.66,43.66,994900.0,29.9804,29.9804,29.9392,29.9392,994900.0
2012-03-22 09:30:00,43.22,43.24,43.12,43.16,874300.0,29.6375,29.6512,29.5689,29.5964,874300.0
2012-03-22 09:35:00,43.16,43.23,43.14,43.19,791200.0,29.5964,29.6444,29.5827,29.6169,791200.0
2012-03-22 09:40:00,43.2,43.25,43.14,43.17,821300.0,29.6238,29.6581,29.5827,29.6032,821300.0
2012-03-22 09:45:00,43.18,43.21,43.15,43.19,933000.0,29.6101,29.6307,29.5895,29.6169,933000.0
2012-03-22 09:50:00,43.2,43.2,43.16,43.16,143000.0,29.6238,29.6238,29.5964,29.5964,143000.0
2012-03-22 09:55:00,43.16,43.17,43.14,43.16,114300.0,29.5964,29.6032,29.5827,29.5964,114300.0
2012-03-22 10:00:00,43.15,43.19,43.11,43.18,210100.0,29.5895,29.6169,29.5621,29.6101,210100.0
2012-03-22 10:05:00,43.17,43.18,43.14,43.15,206200.0,29.6032,29.6101,29.5827,29.5895,206200.0
2012-03-22 10:10:00,43.15,43.16,43.12,43.14,194800.0,29.5895,29.5964,29.5689,29.5827,194800.0
2012-03-22 10:15:00,43.14,43.14,43.02,43.06,393500.0,29.5827,29.5827,29.5004,29.5278,393500.0
2012-03-22 10:20:00,43.06,43.09,43.05,43.07,85700.0,29.5278,29.5484,29.5209,29.5347,85700.0
2012-03-22 10:25:00,43.08,43.08,43.04,43.07,192300.0,29.5415,29.5415,29.5141,29.5347,192300.0
2012-03-22 10:30:00,43.07,43.07,42.99,43.02,232900.0,29.5347,29.5347,29.4798,29.5004,232900.0
2012-03-22 10:35:00,43.02,43.04,43.0,43.01,508400.0,29.5004,29.5141,29.4867,29.4935,508400.0
2012-03-22 10:40:00,43.01,43.07,42.99,43.05,202100.0,29.4935,29.5347,29.4798,29.5209,202100.0
2012-03-22 10:45:00,43.05,43.05,42.98,42.98,185100.0,29.5209,29.5209,29.4729,29.4729,185100.0
2012-03-22 10:50:00,42.98,42.99,42.91,42.94,156500.0,29.4729,29.4798,29.4249,29.4455,156500.0
2012-03-22 10:55:00,42.94,42.96,42.91,42.94,564200.0,29.4455,29.4592,29.4249,29.4455,564200.0
2012-03-22 11:00:00,42.94,42.95,42.88,42.91,213900.0,29.4455,29.4524,29.4044,29.4249,213900.0
2012-03-22 11:05:00,42.91,42.92,42.87,42.92,224900.0,29.4249,29.4318,29.3975,29.4318,224900.0
2012-03-22 11:10:00,42.92,42.97,42.92,42.96,260400.0,29.4318,29.4661,29.4318,29.4592,260400.0
2012-03-22 11:15:00,42.96,42.97,42.95,42.96,54800.0,29.4592,29.4661,29.4524,29.4592,54800.0
2012-03-22 11:20:00,42.97,43.02,42.96,43.01,102100.0,29.4661,29.5004,29.4592,29.4935,102100.0
2012-03-22 11:25:00,43.02,43.03,43.01,43.01,72600.0,29.5004,29.5072,29.4935,29.4935,72600.0
2012-03-22 11:30:00,43.02,43.09,43.01,43.08,162300.0,29.5004,29.5484,29.4935,29.5415,162300.0
2012-03-22 11:35:00,43.08,43.08,43.05,43.05,82100.0,29.5415,29.5415,29.5209,29.5209,82100.0
2012-03-22 11:40:00,43.05,43.06,43.02,43.04,119800.0,29.5209,29.5278,29.5004,29.5141,119800.0
2012-03-22 11:45:00,43.04,43.05,43.02,43.02,63400.0,29.5141,29.5209,29.5004,29.5004,63400.0
2012-03-22 11:50:00,43.02,43.05,43.02,43.05,95200.0,29.5004,29.5209,29.5004,29.5209,95200.0
2012-03-22 11:55:00,43.04,43.05,43.02,43.04,89200.0,29.5141,29.5209,29.5004,29.5141,89200.0
2012-03-22 12:00:00,43.04,43.1,43.04,43.1,52800.0,29.5141,29.5552,29.5141,29.5552,52800.0
2012-03-22 12:05:00,43.09,43.09,43.06,43.07,57200.0,29.5484,29.5484,29.5278,29.5347,57200.0
2012-03-22 12:10:00,43.08,43.09,43.05,43.05,54600.0,29.5415,29.5484,29.5209,29.5209,54600.0
2012-03-22 12:15:00,43.05,43.07,43.05,43.06,45700.0,29.5209,29.5347,29.5209,29.5278,45700.0
2012-03-22 12:20:00,43.07,43.09,43.06,43.07,80500.0,29.5347,29.5484,29.5278,29.5347,80500.0
2012-03-22 12:25:00,43.06,43.07,43.03,43.04,199200.0,29.5278,29.5347,29.5072,29.5141,199200.0
2012-03-22 12:30:00,43.05,43.05,43.0,43.0,90300.0,29.5209,29.5209,29.4867,29.4867,90300.0
2012-03-22 12:35:00,43.01,43.03,43.0,43.01,202900.0,29.4935,29.5072,29.4867,29.4935,202900.0
2012-03-22 12:40:00,43.02,43.02,42.99,43.0,151100.0,29.5004,29.5004,29.4798,29.4867,151100.0
2012-03-22 12:45:00,43.0,43.03,42.99,43.02,71600.0,29.4867,29.5072,29.4798,29.5004,71600.0
2012-03-22 12:50:00,43.02,43.05,43.02,43.04,55100.0,29.5004,29.5209,29.5004,29.5141,55100.0
2012-03-22 12:55:00,43.05,43.07,43.04,43.07,55300.0,29.5209,29.5347,29.5141,29.5347,55300.0
2012-03-22 13:00:00,43.08,43.08,43.06,43.07,92700.0,29.5415,29.5415,29.5278,29.5347,92700.0
2012-03-22 13:05:00,43.06,43.06,43.02,43.03,54600.0,29.5278,29.5278,29.5004,29.5072,54600.0
2012-03-22 13:10:00,43.03,43.04,43.02,43.02,38500.0,29.5072,29.5141,29.5004,29.5004,38500.0
2012-03-22 13:15:00,43.02,43.03,43.01,43.02,45200.0,29.5004,29.5072,29.4935,29.5004,45200.0
2012-03-22 13:20:00,43.01,43.03,43.01,43.02,23500.0,29.4935,29.5072,29.4935,29.5004,23500.0
2012-03-22 13:25:00,43.02,43.04,42.99,43.03,115000.0,29.5004,29.5141,29.4798,29.5072,115000.0
2012-03-22 13:30:00,43.03,43.03,43.01,43.02,50200.0,29.5072,29.5072,29.4935,29.5004,50200.0
2012-03-22 13:35:00,43.02,43.06,43.02,43.05,73900.0,29.5004,29.5278,29.5004,29.5209,73900.0
2012-03-22 13:40:00,43.05,43.06,43.0,43.01,171100.0,29.5209,29.5278,29.4867,29.4935,171100.0
2012-03-22 13:45:00,43.0,43.02,43.0,43.01,54800.0,29.4867,29.5004,29.4867,29.4935,54800.0
2012-03-22 13:50:00,43.01,43.02,43.0,43.0,48100.0,29.4935,29.5004,29.4867,29.4867,48100.0
2012-03-22 13:55:00,43.01,43.03,42.97,43.0,87800.0,29.4935,29.5072,29.4661,29.4867,87800.0
2012-03-22 14:00:00,43.01,43.01,42.96,42.99,128700.0,29.4935,29.4935,29.4592,29.4798,128700.0
2012-03-22 14:05:00,42.98,42.98,42.95,42.98,67800.0,29.4729,29.4729,29.4524,29.4729,67800.0
2012-03-22 14:10:00,42.98,42.99,42.97,42.98,116800.0,29.4729,29.4798,29.4661,29.4729,116800.0
2012-03-22 14:15:00,42.98,42.98,42.95,42.95,94200.0,29.4729,29.4729,29.4524,29.4524,94200.0
2012-03-22 14:20:00,42.95,42.96,42.93,42.95,39800.0,29.4524,29.4592,29.4386,29.4524,39800.0
2012-03-22 14:25:00,42.95,42.99,42.93,42.97,214900.0,29.4524,29.4798,29.4386,29.4661,214900.0
2012-03-22 14:30:00,42.97,42.98,42.95,42.96,162100.0,29.4661,29.4729,29.4524,29.4592,162100.0
2012-03-22 14:35:00,42.96,42.97,42.94,42.97,84800.0,29.4592,29.4661,29.4455,29.4661,84800.0
2012-03-22 14:40:00,42.96,42.97,42.95,42.96,55400.0,29.4592,29.4661,29.4524,29.4592,55400.0
2012-03-22 14:45:00,42.95,42.96,42.93,42.96,114000.0,29.4524,29.4592,29.4386,29.4592,114000.0
2012-03-22 14:50:00,42.95,42.96,42.94,42.96,43800.0,29.4524,29.4592,29.4455,29.4592,43800.0
2012-03-22 14:55:00,42.95,42.96,42.95,42.95,56200.0,29.4524,29.4592,29.4524,29.4524,56200.0
2012-03-22 15:00:00,42.96,42.96,42.9,42.91,418100.0,29.4592,29.4592,29.4181,29.4249,418100.0
2012-03-22 15:05:00,42.9,42.94,42.9,42.91,229000.0,29.4181,29.4455,29.4181,29.4249,229000.0
2012-03-22 15:10:00,42.91,42.93,42.89,42.89,203900.0,29.4249,29.4386,29.4112,29.4112,203900.0
2012-03-22 15:15:00,42.9,42.9,42.84,42.86,274900.0,29.4181,29.4181,29.3769,29.3906,274900.0
2012-03-22 15:20:00,42.86,42.88,42.83,42.88,253600.0,29.3906,29.4044,29.3701,29.4044,253600.0
2012-03-22 15:25:00,42.87,42.92,42.87,42.91,125200.0,29.3975,29.4318,29.3975,29.4249,125200.0
2012-03-22 15:30:00,42.92,42.92,42.88,42.9,184900.0,29.4318,29.4318,29.4044,29.4181,184900.0
2012-03-22 15:35:00,42.91,43.0,42.91,43.0,356000.0,29.4249,29.4867,29.4249,29.4867,356000.0
2012-03-22 15:40:00,43.0,43.05,42.98,43.01,350200.0,29.4867,29.5209,29.4729,29.4935,350200.0
2012-03-22 15:45:00,43.01,43.05,43.0,43.03,186900.0,29.4935,29.5209,29.4867,29.5072,186900.0
2012-03-22 15:50:00,43.03,43.05,43.01,43.01,322200.0,29.5072,29.5209,29.4935,29.4935,322200.0
2012-03-22 15:55:00,43.0,43.04,43.0,43.0,744000.0,29.4867,29.5141,29.4867,29.4867,744000.0
2012-03-23 09:30:00,43.07,43.1,43.02,43.04,324100.0,29.5347,29.5552,29.5004,29.5141,324100.0
2012-03-23 09:35:00,43.04,43.04,43.0,43.01,174800.0,29.5141,29.5141,29.4867,29.4935,174800.0
2012-03-23 09:40:00,43.01,43.02,42.96,42.98,208900.0,29.4935,29.5004,29.4592,29.4729,208900.0
2012-03-23 09:45:00,43.0,43.07,42.98,43.04,253400.0,29.4867,29.5347,29.4729,29.5141,253400.0
2012-03-23 09:50:00,43.04,43.12,43.04,43.11,655000.0,29.5141,29.5689,29.5141,29.5621,655000.0
2012-03-23 09:55:00,43.11,43.15,43.05,43.06,356100.0,29.5621,29.5895,29.5209,29.5278,356100.0
2012-03-23 10:00:00,43.05,43.05,42.95,42.99,411100.0,29.5209,29.5209,29.4524,29.4798,411100.0
2012-03-23 10:05:00,42.98,42.99,42.89,42.89,232000.0,29.4729,29.4798,29.4112,29.4112,232000.0
2012-03-23 10:10:00,42.9,42.94,42.85,42.93,335600.0,29.4181,29.4455,29.3838,29.4386,335600.0
2012-03-23 10:15:00,42.94,43.01,42.93,42.99,191200.0,29.4455,29.4935,29.4386,29.4798,191200.0
2012-03-23 10:20:00,42.99,43.02,42.96,43.02,142000.0,29.4798,29.5004,29.4592,29.5004,142000.0
2012-03-23 10:25:00,43.02,43.03,42.98,42.98,172200.0,29.5004,29.5072,29.4729,29.4729,172200.0
2012-03-23 10:30:00,42.98,43.05,42.97,43.05,81600.0,29.4729,29.5209,29.4661,29.5209,81600.0
2012-03-23 10:35:00,43.05,43.1,43.04,43.09,86000.0,29.5209,29.5552,29.5141,29.5484,86000.0
2012-03-23 10:40:00,43.08,43.11,43.04,43.08,1281500.0,29.5415,29.5621,29.5141,29.5415,1281500.0
2012-03-23 10:45:00,43.08,43.1,43.05,43.1,143400.0,29.5415,29.5552,29.5209,29.5552,143400.0
2012-03-23 10:50:00,43.1,43.15,43.09,43.14,195700.0,29.5552,29.5895,29.5484,29.5827,195700.0
2012-03-23 10:55:00,43.14,43.15,43.12,43.13,126700.0,29.5827,29.5895,29.5689,29.5758,126700.0
2012-03-23 11:00:00,43.13,43.16,43.11,43.13,200200.0,29.5758,29.5964,29.5621,29.5758,200200.0
2012-03-23 11:05:00,43.12,43.16,43.11,43.14,40700.0,29.5689,29.5964,29.5621,29.5827,40700.0
2012-03-23 11:10:00,43.13,43.16,43.1,43.14,209200.0,29.5758,29.5964,29.5552,29.5827,209200.0
2012-03-23 11:15:00,43.14,43.2,43.14,43.19,220300.0,29.5827,29.6238,29.5827,29.6169,220300.0
2012-03-23 11:20:00,43.19,43.21,43.17,43.18,87800.0,29.6169,29.6307,29.6032,29.6101,87800.0
2012-03-23 11:25:00,43.18,43.25,43.17,43.25,95100.0,29.6101,29.6581,29.6032,29.6581,95100.0
2012-03-23 11:30:00,43.25,43.28,43.24,43.27,144800.0,29.6581,29.6787,29.6512,29.6718,144800.0
2012-03-23 11:35:00,43.26,43.27,43.24,43.25,65700.0,29.6649,29.6718,29.6512,29.6581,65700.0
2012-03-23 11:40:00,43.25,43.26,43.22,43.26,129700.0,29.6581,29.6649,29.6375,29.6649,129700.0
2012-03-23 11:45:00,43.25,43.27,43.22,43.24,118000.0,29.6581,29.6718,29.6375,29.6512,118000.0
2012-03-23 11:50:00,43.24,43.25,43.22,43.25,40700.0,29.6512,29.6581,29.6375,29.6581,40700.0
2012-03-23 11:55:00,43.24,43.27,43.24,43.26,63000.0,29.6512,29.6718,29.6512,29.6649,63000.0
2012-03-23 12:00:00,43.26,43.27,43.22,43.22,71000.0,29.6649,29.6718,29.6375,29.6375,71000.0
2012-03-23 12:05:00,43.22,43.25,43.22,43.25,123000.0,29.6375,29.6581,29.6375,29.6581,123000.0
2012-03-23 12:10:00,43.25,43.26,43.23,43.23,91600.0,29.6581,29.6649,29.6444,29.6444,91600.0
2012-03-23 12:15:00,43.23,43.25,43.22,43.23,42000.0,29.6444,29.6581,29.6375,29.6444,42000.0
2012-03-23 12:20:00,43.23,43.24,43.21,43.22,59100.0,29.6444,29.6512,29.6307,29.6375,59100.0
2012-03-23 12:25:00,43.21,43.24,43.21,43.22,64600.0,29.6307,29.6512,29.6307,29.6375,64600.0
2012-03-23 12:30:00,43.23,43.23,43.21,43.21,33000.0,29.6444,29.6444,29.6307,29.6307,33000.0
2012-03-23 12:35:00,43.21,43.22,43.19,43.21,68800.0,29.6307,29.6375,29.6169,29.6307,68800.0
2012-03-23 12:40:00,43.21,43.23,43.19,43.22,40200.0,29.6307,29.6444,29.6169,29.6375,40200.0
2012-03-23 12:45:00,43.21,43.24,43.2,43.23,68500.0,29.6307,29.6512,29.6238,29.6444,68500.0
2012-03-23 12:50:00,43.24,43.26,43.22,43.26,87700.0,29.6512,29.6649,29.6375,29.6649,87700.0
2012-03-23 12:55:00,43.26,43.32,43.25,43.28,362400.0,29.6649,29.7061,29.6581,29.6787,362400.0
2012-03-23 13:00:00,43.29,43.31,43.28,43.29,73400.0,29.6855,29.6992,29.6787,29.6855,73400.0
2012-03-23 13:05:00,43.28,43.3,43.28,43.29,39500.0,29.6787,29.6924,29.6787,29.6855,39500.0
2012-03-23 13:10:00,43.29,43.29,43.26,43.27,33000.0,29.6855,29.6855,29.6649,29.6718,33000.0
2012-03-23 13:15:00,43.27,43.28,43.25,43.28,47600.0,29.6718,29.6787,29.6581,29.6787,47600.0
2012-03-23 13:20:00,43.28,43.3,43.27,43.28,57100.0,29.6787,29.6924,29.6718,29.6787,57100.0
2012-03-23 13:25:00,43.29,43.3,43.28,43.3,39300.0,29.6855,29.6924,29.6787,29.6924,39300.0
2012-03-23 13:30:00,43.3,43.32,43.29,43.29,84200.0,29.6924,29.7061,29.6855,29.6855,84200.0
2012-03-23 13:35:00,43.3,43.3,43.28,43.28,78200.0,29.6924,29.6924,29.6787,29.6787,78200.0
2012-03-23 13:40:00,43.28,43.3,43.28,43.29,94700.0,29.6787,29.6924,29.6787,29.6855,94700.0
2012-03-23 13:45:00,43.28,43.3,43.27,43.3,204900.0,29.6787,29.6924,29.6718,29.6924,204900.0
2012-03-23 13:50:00,43.29,43.33,43.29,43.3,217700.0,29.6855,29.7129,29.6855,29.6924,217700.0
2012-03-23 13:55:00,43.3,43.31,43.28,43.29,260700.0,29.6924,29.6992,29.6787,29.6855,260700.0
2012-03-23 14:00:00,43.28,43.31,43.28,43.29,74200.0,29.6787,29.6992,29.6787,29.6855,74200.0
2012-03-23 14:05:00,43.29,43.3,43.28,43.28,77600.0,29.6855,29.6924,29.6787,29.6787,77600.0
2012-03-23 14:10:00,43.28,43.31,43.28,43.3,64300.0,29.6787,29.6992,29.6787,29.6924,64300.0
2012-03-23 14:15:00,43.3,43.34,43.3,43.34,269000.0,29.6924,29.7198,29.6924,29.7198,269000.0
2012-03-23 14:20:00,43.33,43.34,43.32,43.32,66500.0,29.7129,29.7198,29.7061,29.7061,66500.0
2012-03-23 14:25:00,43.32,43.35,43.32,43.34,65900.0,29.7061,29.7267,29.7061,29.7198,65900.0
2012-03-23 14:30:00,43.33,43.34,43.31,43.32,34600.0,29.7129,29.7198,29.6992,29.7061,34600.0
2012-03-23 14:35:00,43.32,43.33,43.31,43.31,96900.0,29.7061,29.7129,29.6992,29.6992,96900.0
2012-03-23 14:40:00,43.31,43.33,43.3,43.31,89200.0,29.6992,29.7129,29.6924,29.6992,89200.0
2012-03-23 14:45:00,43.31,43.35,43.31,43.34,80300.0,29.6992,29.7267,29.6992,29.7198,80300.0
2012-03-23 14:50:00,43.35,43.38,43.34,43.37,117200.0,29.7267,29.7472,29.7198,29.7404,117200.0
2012-03-23 14:55:00,43.37,43.37,43.33,43.34,49900.0,29.7404,29.7404,29.7129,29.7198,49900.0
2012-03-23 15:00:00,43.34,43.35,43.32,43.33,49200.0,29.7198,29.7267,29.7061,29.7129,49200.0
2012-03-23 15:05:00,43.33,43.35,43.32,43.35,26200.0,29.7129,29.7267,29.7061,29.7267,26200.0
2012-03-23 15:10:00,43.35,43.35,43.3,43.31,188800.0,29.7267,29.7267,29.6924,29.6992,188800.0
2012-03-23 15:15:00,43.31,43.34,43.3,43.33,131200.0,29.6992,29.7198,29.6924,29.7129,131200.0
2012-03-23 15:20:00,43.33,43.35,43.32,43.33,28000.0,29.7129,29.7267,29.7061,29.7129,28000.0
2012-03-23 15:25:00,43.32,43.34,43.32,43.32,58100.0,29.7061,29.7198,29.7061,29.7061,58100.0
2012-03-23 15:30:00,43.33,43.35,43.32,43.33,127800.0,29.7129,29.7267,29.7061,29.7129,127800.0
2012-03-23 15:35:00,43.32,43.34,43.3,43.32,90200.0,29.7061,29.7198,29.6924,29.7061,90200.0
2012-03-23 15:40:00,43.33,43.34,43.3,43.3,129300.0,29.7129,29.7198,29.6924,29.6924,129300.0
2012-03-23 15:45:00,43.3,43.32,43.28,43.31,154700.0,29.6924,29.7061,29.6787,29.6992,154700.0
2012-03-23 15:50:00,43.3,43.35,43.3,43.34,127600.0,29.6924,29.7267,29.6924,29.7198,127600.0
2012-03-23 15:55:00,43.34,43.38,43.31,43.33,426000.0,29.7198,29.7472,29.6992,29.7129,426000.0
2012-03-26 09:30:00,43.61,43.65,43.54,43.64,282700.0,29.905,29.9324,29.8569,29.9255,282700.0
2012-03-26 09:35:00,43.64,43.67,43.62,43.66,179400.0,29.9255,29.9461,29.9118,29.9392,179400.0
2012-03-26 09:40:00,43.66,43.66,43.62,43.65,564600.0,29.9392,29.9392,29.9118,29.9324,564600.0
2012-03-26 09:45:00,43.64,43.69,43.64,43.67,219800.0,29.9255,29.9598,29.9255,29.9461,219800.0
2012-03-26 09:50:00,43.68,43.68,43.6,43.62,132400.0,29.953,29.953,29.8981,29.9118,132400.0
2012-03-26 09:55:00,43.62,43.66,43.61,43.66,64200.0,29.9118,29.9392,29.905,29.9392,64200.0
2012-03-26 10:00:00,43.65,43.67,43.62,43.65,110100.0,29.9324,29.9461,29.9118,29.9324,110100.0
2012-03-26 10:05:00,43.64,43.69,43.64,43.69,72300.0,29.9255,29.9598,29.9255,29.9598,72300.0
2012-03-26 10:10:00,43.69,43.74,43.69,43.74,169900.0,29.9598,29.9941,29.9598,29.9941,169900.0
2012-03-26 10:15:00,43.74,43.77,43.74,43.76,123100.0,29.9941,30.0147,29.9941,30.0078,123100.0
2012-03-26 10:20:00,43.76,43.76,43.71,43.71,77100.0,30.0078,30.0078,29.9735,29.9735,77100.0
2012-03-26 10:25:00,43.72,43.73,43.71,43.72,75500.0,29.9804,29.9872,29.9735,29.9804,75500.0
2012-03-26 10:30:00,43.72,43.73,43.7,43.71,64500.0,29.9804,29.9872,29.9667,29.9735,64500.0
2012-03-26 10:35:00,43.71,43.72,43.69,43.69,94100.0,29.9735,29.9804,29.9598,29.9598,94100.0
2012-03-26 10:40:00,43.69,43.72,43.68,43.71,155800.0,29.9598,29.9804,29.953,29.9735,155800.0
2012-03-26 10:45:00,43.71,43.73,43.7,43.71,46800.0,29.9735,29.9872,29.9667,29.9735,46800.0
2012-03-26 10:50:00,43.71,43.72,43.68,43.69,131300.0,29.9735,29.9804,29.953,29.9598,131300.0
2012-03-26 10:55:00,43.69,43.72,43.68,43.71,170900.0,29.9598,29.9804,29.953,29.9735,170900.0
2012-03-26 11:00:00,43.72,43.73,43.68,43.71,256000.0,29.9804,29.9872,29.953,29.9735,256000.0
2012-03-26 11:05:00,43.72,43.72,43.7,43.71,46600.0,29.9804,29.9804,29.9667,29.9735,46600.0
2012-03-26 11:10:00,43.71,43.72,43.7,43.72,54500.0,29.9735,29.9804,29.9667,29.9804,54500.0
2012-03-26 11:15:00,43.71,43.72,43.71,43.72,103000.0,29.9735,29.9804,29.9735,29.9804,103000.0
2012-03-26 11:20:00,43.72,43.74,43.71,43.73,101400.0,29.9804,29.9941,29.9735,29.9872,101400.0
2012-03-26 11:25:00,43.73,43.74,43.72,43.72,112200.0,29.9872,29.9941,29.9804,29.9804,112200.0
2012-03-26 11:30:00,43.72,43.73,43.72,43.72,30500.0,29.9804,29.9872,29.9804,29.9804,30500.0
2012-03-26 11:35:00,43.73,43.75,43.73,43.74,72200.0,29.9872,30.001,29.9872,29.9941,72200.0
2012-03-26 11:40:00,43.75,43.75,43.73,43.74,142700.0,30.001,30.001,29.9872,29.9941,142700.0
2012-03-26 11:45:00,43.74,43.74,43.73,43.74,106900.0,29.9941,29.9941,29.9872,29.9941,106900.0
2012-03-26 11:50:00,43.73,43.74,43.73,43.74,45000.0,29.9872,29.9941,29.9872,29.9941,45000.0
2012-03-26 11:55:00,43.73,43.74,43.73,43.74,49900.0,29.9872,29.9941,29.9872,29.9941,49900.0
2012-03-26 12:00:00,43.73,43.76,43.73,43.76,127000.0,29.9872,30.0078,29.9872,30.0078,127000.0
2012-03-26 12:05:00,43.76,43.76,43.74,43.75,88400.0,30.0078,30.0078,29.9941,30.001,88400.0
2012-03-26 12:10:00,43.75,43.75,43.73,43.74,21800.0,30.001,30.001,29.9872,29.9941,21800.0
2012-03-26 12:15:00,43.74,43.75,43.73,43.75,41800.0,29.9941,30.001,29.9872,30.001,41800.0
2012-03-26 12:20:00,43.75,43.75,43.72,43.72,149700.0,30.001,30.001,29.9804,29.9804,149700.0
2012-03-26 12:25:00,43.73,43.74,43.72,43.73,127000.0,29.9872,29.9941,29.9804,29.9872,127000.0
2012-03-26 12:30:00,43.73,43.74,43.72,43.73,52000.0,29.9872,29.9941,29.9804,29.9872,52000.0
2012-03-26 12:35:00,43.73,43.73,43.72,43.72,35000.0,29.9872,29.9872,29.9804,29.9804,35000.0
2012-03-26 12:40:00,43.73,43.73,43.72,43.73,130800.0,29.9872,29.9872,29.9804,29.9872,130800.0
2012-03-26 12:45:00,43.73,43.74,43.69,43.72,345200.0,29.9872,29.9941,29.9598,29.9804,345200.0
2012-03-26 12:50:00,43.72,43.74,43.72,43.74,90800.0,29.9804,29.9941,29.9804,29.9941,90800.0
2012-03-26 12:55:00,43.74,43.74,43.71,43.72,131700.0,29.9941,29.9941,29.9735,29.9804,131700.0
2012-03-26 13:00:00,43.72,43.73,43.71,43.73,62500.0,29.9804,29.9872,29.9735,29.9872,62500.0
2012-03-26 13:05:00,43.73,43.76,43.72,43.75,548500.0,29.9872,30.0078,29.9804,30.001,548500.0
2012-03-26 13:10:00,43.75,43.76,43.74,43.75,160800.0,30.001,30.0078,29.9941,30.001,160800.0
2012-03-26 13:15:00,43.75,43.76,43.74,43.76,55100.0,30.001,30.0078,29.9941,30.0078,55100.0
2012-03-26 13:20:00,43.76,43.76,43.75,43.76,25900.0,30.0078,30.0078,30.001,30.0078,25900.0
2012-03-26 13:25:00,43.76,43.8,43.76,43.78,161600.0,30.0078,30.0352,30.0078,30.0215,161600.0
2012-03-26 13:30:00,43.78,43.81,43.78,43.8,56200.0,30.0215,30.0421,30.0215,30.0352,56200.0
2012-03-26 13:35:00,43.81,43.84,43.81,43.82,104200.0,30.0421,30.0627,30.0421,30.049,104200.0
2012-03-26 13:40:00,43.82,43.83,43.82,43.82,198900.0,30.049,30.0558,30.049,30.049,198900.0
2012-03-26 13:45:00,43.83,43.83,43.82,43.83,43900.0,30.0558,30.0558,30.049,30.0558,43900.0
2012-03-26 13:50:00,43.83,43.83,43.82,43.83,45600.0,30.0558,30.0558,30.049,30.0558,45600.0
2012-03-26 13:55:00,43.82,43.83,43.81,43.83,75500.0,30.049,30.0558,30.0421,30.0558,75500.0
2012-03-26 14:00:00,43.83,43.83,43.82,43.83,38300.0,30.0558,30.0558,30.049,30.0558,38300.0
2012-03-26 14:05:00,43.83,43.84,43.81,43.83,179800.0,30.0558,30.0627,30.0421,30.0558,179800.0
2012-03-26 14:10:00,43.83,43.87,43.82,43.86,367300.0,30.0558,30.0832,30.049,30.0764,367300.0
2012-03-26 14:15:00,43.86,43.86,43.85,43.86,82200.0,30.0764,30.0764,30.0695,30.0764,82200.0
2012-03-26 14:20:00,43.86,43.9,43.86,43.89,150200.0,30.0764,30.1038,30.0764,30.097,150200.0
2012-03-26 14:25:00,43.89,43.9,43.87,43.89,124200.0,30.097,30.1038,30.0832,30.097,124200.0
2012-03-26 14:30:00,43.89,43.89,43.86,43.87,62700.0,30.097,30.097,30.0764,30.0832,62700.0
2012-03-26 14:35:00,43.87,43.88,43.86,43.86,275800.0,30.0832,30.0901,30.0764,30.0764,275800.0
2012-03-26 14:40:00,43.87,43.9,43.86,43.89,149300.0,30.0832,30.1038,30.0764,30.097,149300.0
2012-03-26 14:45:00,43.89,43.89,43.87,43.87,39400.0,30.097,30.097,30.0832,30.0832,39400.0
2012-03-26 14:50:00,43.88,43.89,43.86,43.89,310100.0,30.0901,30.097,30.0764,30.097,310100.0
2012-03-26 14:55:00,43.88,43.93,43.88,43.92,241100.0,30.0901,30.1244,30.0901,30.1175,241100.0
2012-03-26 15:00:00,43.91,43.95,43.9,43.95,373900.0,30.1107,30.1381,30.1038,30.1381,373900.0
2012-03-26 15:05:00,43.95,43.97,43.94,43.95,519400.0,30.1381,30.1518,30.1312,30.1381,519400.0
2012-03-26 15:10:00,43.95,43.95,43.94,43.95,117800.0,30.1381,30.1381,30.1312,30.1381,117800.0
2012-03-26 15:15:00,43.95,43.96,43.94,43.95,283500.0,30.1381,30.145,30.1312,30.1381,283500.0
2012-03-26 15:20:00,43.95,43.95,43.93,43.93,267500.0,30.1381,30.1381,30.1244,30.1244,267500.0
2012-03-26 15:25:00,43.94,43.95,43.93,43.95,488700.0,30.1312,30.1381,30.1244,30.1381,488700.0
2012-03-26 15:30:00,43.94,43.95,43.93,43.94,209500.0,30.1312,30.1381,30.1244,30.1312,209500.0
2012-03-26 15:35:00,43.93,43.94,43.91,43.92,458300.0,30.1244,30.1312,30.1107,30.1175,458300.0
2012-03-26 15:40:00,43.91,43.93,43.9,43.93,206000.0,30.1107,30.1244,30.1038,30.1244,206000.0
2012-03-26 15:45:00,43.93,43.97,43.92,43.97,170500.0,30.1244,30.1518,30.1175,30.1518,170500.0
2012-03-26 15:50:00,43.96,43.98,43.94,43.95,552000.0,30.145,30.1587,30.1312,30.1381,552000.0
2012-03-26 15:55:00,43.95,44.01,43.95,43.99,1221600.0,30.1381,30.1792,30.1381,30.1655,1221600.0
2012-03-27 09:30:00,43.99,44.01,43.92,43.96,269100.0,30.1655,30.1792,30.1175,30.145,269100.0
2012-03-27 09:35:00,43.96,43.96,43.9,43.95,96300.0,30.145,30.145,30.1038,30.1381,96300.0
2012-03-27 09:40:00,43.95,43.97,43.92,43.97,97000.0,30.1381,30.1518,30.1175,30.1518,97000.0
2012-03-27 09:45:00,43.97,44.03,43.97,44.03,215800.0,30.1518,30.193,30.1518,30.193,215800.0
2012-03-27 09:50:00,44.02,44.05,44.01,44.03,163200.0,30.1861,30.2067,30.1792,30.193,163200.0
2012-03-27 09:55:00,44.03,44.04,44.01,44.02,223800.0,30.193,30.1998,30.1792,30.1861,223800.0
2012-03-27 10:00:00,44.02,44.02,43.93,43.95,256200.0,30.1861,30.1861,30.1244,30.1381,256200.0
2012-03-27 10:05:00,43.95,43.97,43.92,43.96,193500.0,30.1381,30.1518,30.1175,30.145,193500.0
2012-03-27 10:10:00,43.96,43.99,43.94,43.98,128400.0,30.145,30.1655,30.1312,30.1587,128400.0
2012-03-27 10:15:00,43.98,44.02,43.98,44.02,120600.0,30.1587,30.1861,30.1587,30.1861,120600.0
2012-03-27 10:20:00,44.01,44.01,43.95,43.96,127700.0,30.1792,30.1792,30.1381,30.145,127700.0
2012-03-27 10:25:00,43.96,43.96,43.92,43.95,90500.0,30.145,30.145,30.1175,30.1381,90500.0
2012-03-27 10:30:00,43.95,43.98,43.92,43.93,280500.0,30.1381,30.1587,30.1175,30.1244,280500.0
2012-03-27 10:35:00,43.93,43.98,43.93,43.97,151600.0,30.1244,30.1587,30.1244,30.1518,151600.0
2012-03-27 10:40:00,43.97,43.97,43.93,43.93,86100.0,30.1518,30.1518,30.1244,30.1244,86100.0
2012-03-27 10:45:00,43.93,43.95,43.92,43.93,76100.0,30.1244,30.1381,30.1175,30.1244,76100.0
2012-03-27 10:50:00,43.94,43.94,43.88,43.9,146300.0,30.1312,30.1312,30.0901,30.1038,146300.0
2012-03-27 10:55:00,43.9,43.9,43.87,43.89,103900.0,30.1038,30.1038,30.0832,30.097,103900.0
2012-03-27 11:00:00,43.9,43.94,43.9,43.92,76300.0,30.1038,30.1312,30.1038,30.1175,76300.0
2012-03-27 11:05:00,43.93,43.94,43.88,43.93,161100.0,30.1244,30.1312,30.0901,30.1244,161100.0
2012-03-27 11:10:00,43.93,43.94,43.89,43.91,98400.0,30.1244,30.1312,30.097,30.1107,98400.0
2012-03-27 11:15:00,43.91,43.93,43.89,43.92,114100.0,30.1107,30.1244,30.097,30.1175,114100.0
2012-03-27 11:20:00,43.92,43.95,43.92,43.93,118100.0,30.1175,30.1381,30.1175,30.1244,118100.0
2012-03-27 11:25:00,43.93,43.94,43.89,43.91,130500.0,30.1244,30.1312,30.097,30.1107,130500.0
2012-03-27 11:30:00,43.91,43.92,43.89,43.91,50400.0,30.1107,30.1175,30.097,30.1107,50400.0
2012-03-27 11:35:00,43.91,43.92,43.88,43.9,194600.0,30.1107,30.1175,30.0901,30.1038,194600.0
2012-03-27 11:40:00,43.89,43.9,43.87,43.88,91700.0,30.097,30.1038,30.0832,30.0901,91700.0
2012-03-27 11:45:00,43.88,43.9,43.87,43.89,47900.0,30.0901,30.1038,30.0832,30.097,47900.0
2012-03-27 11:50:00,43.9,43.94,43.89,43.94,145100.0,30.1038,30.1312,30.097,30.1312,145100.0
2012-03-27 11:55:00,43.93,43.96,43.92,43.94,100400.0,30.1244,30.145,30.1175,30.1312,100400.0
2012-03-27 12:00:00,43.94,43.98,43.94,43.97,264100.0,30.1312,30.1587,30.1312,30.1518,264100.0
2012-03-27 12:05:00,43.96,43.96,43.9,43.91,132700.0,30.145,30.145,30.1038,30.1107,132700.0
2012-03-27 12:10:00,43.91,43.93,43.91,43.93,53700.0,30.1107,30.1244,30.1107,30.1244,53700.0
2012-03-27 12:15:00,43.93,43.96,43.92,43.94,222100.0,30.1244,30.145,30.1175,30.1312,222100.0
2012-03-27 12:20:00,43.94,43.95,43.92,43.93,61200.0,30.1312,30.1381,30.1175,30.1244,61200.0
2012-03-27 12:25:00,43.93,43.93,43.9,43.91,44000.0,30.1244,30.1244,30.1038,30.1107,44000.0
2012-03-27 12:30:00,43.91,43.92,43.9,43.91,59200.0,30.1107,30.1175,30.1038,30.1107,59200.0
2012-03-27 12:35:00,43.9,43.93,43.9,43.92,95600.0,30.1038,30.1244,30.1038,30.1175,95600.0
2012-03-27 12:40:00,43.92,43.92,43.9,43.91,68800.0,30.1175,30.1175,30.1038,30.1107,68800.0
2012-03-27 12:45:00,43.9,43.92,43.89,43.89,66500.0,30.1038,30.1175,30.097,30.097,66500.0
2012-03-27 12:50:00,43.89,43.9,43.88,43.9,96000.0,30.097,30.1038,30.0901,30.1038,96000.0
2012-03-27 12:55:00,43.89,43.93,43.89,43.93,127400.0,30.097,30.1244,30.097,30.1244,127400.0
2012-03-27 13:00:00,43.92,43.94,43.91,43.92,158500.0,30.1175,30.1312,30.1107,30.1175,158500.0
2012-03-27 13:05:00,43.93,43.93,43.91,43.93,95100.0,30.1244,30.1244,30.1107,30.1244,95100.0
2012-03-27 13:10:00,43.93,43.93,43.9,43.91,85300.0,30.1244,30.1244,30.1038,30.1107,85300.0
2012-03-27 13:15:00,43.92,43.92,43.86,43.87,132000.0,30.1175,30.1175,30.0764,30.0832,132000.0
2012-03-27 13:20:00,43.87,43.88,43.85,43.87,285400.0,30.0832,30.0901,30.0695,30.0832,285400.0
2012-03-27 13:25:00,43.87,43.88,43.86,43.88,150500.0,30.0832,30.0901,30.0764,30.0901,150500.0
2012-03-27 13:30:00,43.87,43.88,43.86,43.87,118600.0,30.0832,30.0901,30.0764,30.0832,118600.0
2012-03-27 13:35:00,43.87,43.88,43.86,43.88,65700.0,30.0832,30.0901,30.0764,30.0901,65700.0
2012-03-27 13:40:00,43.87,43.88,43.86,43.88,64500.0,30.0832,30.0901,30.0764,30.0901,64500.0
2012-03-27 13:45:00,43.87,43.9,43.86,43.88,160700.0,30.0832,30.1038,30.0764,30.0901,160700.0
2012-03-27 13:50:00,43.89,43.89,43.88,43.89,46100.0,30.097,30.097,30.0901,30.097,46100.0
2012-03-27 13:55:00,43.89,43.89,43.88,43.89,39100.0,30.097,30.097,30.0901,30.097,39100.0
2012-03-27 14:00:00,43.88,43.89,43.88,43.89,122900.0,30.0901,30.097,30.0901,30.097,122900.0
2012-03-27 14:05:00,43.89,43.9,43.88,43.9,147500.0,30.097,30.1038,30.0901,30.1038,147500.0
2012-03-27 14:10:00,43.89,43.94,43.89,43.93,227800.0,30.097,30.1312,30.097,30.1244,227800.0
2012-03-27 14:15:00,43.92,43.94,43.92,43.94,98500.0,30.1175,30.1312,30.1175,30.1312,98500.0
2012-03-27 14:20:00,43.94,43.94,43.91,43.92,200200.0,30.1312,30.1312,30.1107,30.1175,200200.0
2012-03-27 14:25:00,43.92,43.93,43.91,43.92,95200.0,30.1175,30.1244,30.1107,30.1175,95200.0
2012-03-27 14:30:00,43.92,43.93,43.91,43.91,39600.0,30.1175,30.1244,30.1107,30.1107,39600.0
2012-03-27 14:35:00,43.91,43.92,43.86,43.88,107800.0,30.1107,30.1175,30.0764,30.0901,107800.0
2012-03-27 14:40:00,43.88,43.92,43.87,43.9,53700.0,30.0901,30.1175,30.0832,30.1038,53700.0
2012-03-27 14:45:00,43.91,43.91,43.87,43.91,128200.0,30.1107,30.1107,30.0832,30.1107,128200.0
2012-03-27 14:50:00,43.91,43.92,43.9,43.91,141300.0,30.1107,30.1175,30.1038,30.1107,141300.0
2012-03-27 14:55:00,43.91,43.92,43.88,43.9,93800.0,30.1107,30.1175,30.0901,30.1038,93800.0
2012-03-27 15:00:00,43.9,43.91,43.88,43.9,88400.0,30.1038,30.1107,30.0901,30.1038,88400.0
2012-03-27 15:05:00,43.89,43.92,43.88,43.91,175700.0,30.097,30.1175,30.0901,30.1107,175700.0
2012-03-27 15:10:00,43.91,43.91,43.89,43.9,53100.0,30.1107,30.1107,30.097,30.1038,53100.0
2012-03-27 15:15:00,43.89,43.9,43.85,43.87,275100.0,30.097,30.1038,30.0695,30.0832,275100.0
2012-03-27 15:20:00,43.87,43.88,43.84,43.87,235900.0,30.0832,30.0901,30.0627,30.0832,235900.0
2012-03-27 15:25:00,43.87,43.88,43.84,43.85,461600.0,30.0832,30.0901,30.0627,30.0695,461600.0
2012-03-27 15:30:00,43.84,43.88,43.83,43.86,334800.0,30.0627,30.0901,30.0558,30.0764,334800.0
2012-03-27 15:35:00,43.86,43.87,43.84,43.85,410900.0,30.0764,30.0832,30.0627,30.0695,410900.0
2012-03-27 15:40:00,43.85,43.86,43.82,43.85,320900.0,30.0695,30.0764,30.049,30.0695,320900.0
2012-03-27 15:45:00,43.84,43.85,43.78,43.81,914700.0,30.0627,30.0695,30.0215,30.0421,914700.0
2012-03-27 15:50:00,43.8,43.85,43.8,43.81,395700.0,30.0352,30.0695,30.0352,30.0421,395700.0
2012-03-27 15:55:00,43.82,43.82,43.76,43.77,2523400.0,30.049,30.049,30.0078,30.0147,2523400.0
2012-03-28 09:30:00,43.58,43.63,43.56,43.59,647000.0,29.8844,29.9187,29.8707,29.8912,647000.0
2012-03-28 09:35:00,43.6,43.66,43.57,43.66,293600.0,29.8981,29.9392,29.8775,29.9392,293600.0
2012-03-28 09:40:00,43.66,43.66,43.51,43.51,299400.0,29.9392,29.9392,29.8364,29.8364,299400.0
2012-03-28 09:45:00,43.52,43.54,43.46,43.46,243000.0,29.8432,29.8569,29.8021,29.8021,243000.0
2012-03-28 09:50:00,43.46,43.5,43.43,43.5,371300.0,29.8021,29.8295,29.7815,29.8295,371300.0
2012-03-28 09:55:00,43.5,43.5,43.45,43.47,337900.0,29.8295,29.8295,29.7952,29.8089,337900.0
2012-03-28 10:00:00,43.48,43.52,43.47,43.51,162900.0,29.8158,29.8432,29.8089,29.8364,162900.0
2012-03-28 10:05:00,43.51,43.51,43.47,43.47,168400.0,29.8364,29.8364,29.8089,29.8089,168400.0
2012-03-28 10:10:00,43.47,43.49,43.43,43.48,639000.0,29.8089,29.8227,29.7815,29.8158,639000.0
2012-03-28 10:15:00,43.48,43.49,43.37,43.4,279600.0,29.8158,29.8227,29.7404,29.7609,279600.0
2012-03-28 10:20:00,43.39,43.44,43.38,43.41,82400.0,29.7541,29.7884,29.7472,29.7678,82400.0
2012-03-28 10:25:00,43.42,43.42,43.33,43.36,421700.0,29.7747,29.7747,29.7129,29.7335,421700.0
2012-03-28 10:30:00,43.35,43.36,43.24,43.25,202400.0,29.7267,29.7335,29.6512,29.6581,202400.0
2012-03-28 10:35:00,43.25,43.26,43.23,43.24,277200.0,29.6581,29.6649,29.6444,29.6512,277200.0
2012-03-28 10:40:00,43.25,43.26,43.2,43.22,235000.0,29.6581,29.6649,29.6238,29.6375,235000.0
2012-03-28 10:45:00,43.21,43.23,43.2,43.22,116300.0,29.6307,29.6444,29.6238,29.6375,116300.0
2012-03-28 10:50:00,43.22,43.22,43.15,43.19,136500.0,29.6375,29.6375,29.5895,29.6169,136500.0
2012-03-28 10:55:00,43.18,43.24,43.17,43.24,150700.0,29.6101,29.6512,29.6032,29.6512,150700.0
2012-03-28 11:00:00,43.24,43.28,43.23,43.24,338600.0,29.6512,29.6787,29.6444,29.6512,338600.0
2012-03-28 11:05:00,43.24,43.26,43.21,43.23,79100.0,29.6512,29.6649,29.6307,29.6444,79100.0
2012-03-28 11:10:00,43.23,43.28,43.22,43.27,88800.0,29.6444,29.6787,29.6375,29.6718,88800.0
2012-03-28 11:15:00,43.27,43.29,43.26,43.27,30800.0,29.6718,29.6855,29.6649,29.6718,30800.0
2012-03-28 11:20:00,43.27,43.28,43.24,43.24,68000.0,29.6718,29.6787,29.6512,29.6512,68000.0
2012-03-28 11:25:00,43.25,43.25,43.22,43.23,63500.0,29.6581,29.6581,29.6375,29.6444,63500.0
2012-03-28 11:30:00,43.23,43.24,43.2,43.21,43900.0,29.6444,29.6512,29.6238,29.6307,43900.0
2012-03-28 11:35:00,43.2,43.21,43.15,43.18,129000.0,29.6238,29.6307,29.5895,29.6101,129000.0
2012-03-28 11:40:00,43.18,43.2,43.14,43.16,188400.0,29.6101,29.6238,29.5827,29.5964,188400.0
2012-03-28 11:45:00,43.16,43.16,43.09,43.09,259000.0,29.5964,29.5964,29.5484,29.5484,259000.0
2012-03-28 11:50:00,43.09,43.1,43.0,43.02,324800.0,29.5484,29.5552,29.4867,29.5004,324800.0
2012-03-28 11:55:00,43.02,43.05,42.96,43.05,397900.0,29.5004,29.5209,29.4592,29.5209,397900.0
2012-03-28 12:00:00,43.04,43.06,43.03,43.06,115900.0,29.5141,29.5278,29.5072,29.5278,115900.0
2012-03-28 12:05:00,43.05,43.09,43.05,43.06,128600.0,29.5209,29.5484,29.5209,29.5278,128600.0
2012-03-28 12:10:00,43.07,43.07,43.02,43.03,107700.0,29.5347,29.5347,29.5004,29.5072,107700.0
2012-03-28 12:15:00,43.02,43.12,43.02,43.11,168500.0,29.5004,29.5689,29.5004,29.5621,168500.0
2012-03-28 12:20:00,43.1,43.12,43.09,43.09,58800.0,29.5552,29.5689,29.5484,29.5484,58800.0
2012-03-28 12:25:00,43.09,43.13,43.09,43.12,52300.0,29.5484,29.5758,29.5484,29.5689,52300.0
2012-03-28 12:30:00,43.12,43.14,43.07,43.08,53600.0,29.5689,29.5827,29.5347,29.5415,53600.0
2012-03-28 12:35:00,43.09,43.09,43.01,43.04,199000.0,29.5484,29.5484,29.4935,29.5141,199000.0
2012-03-28 12:40:00,43.03,43.07,43.03,43.03,75900.0,29.5072,29.5347,29.5072,29.5072,75900.0
2012-03-28 12:45:00,43.03,43.05,43.03,43.04,99000.0,29.5072,29.5209,29.5072,29.5141,99000.0
2012-03-28 12:50:00,43.05,43.05,43.01,43.03,104900.0,29.5209,29.5209,29.4935,29.5072,104900.0
2012-03-28 12:55:00,43.03,43.04,43.01,43.03,50000.0,29.5072,29.5141,29.4935,29.5072,50000.0
2012-03-28 13:00:00,43.03,43.06,43.03,43.05,77800.0,29.5072,29.5278,29.5072,29.5209,77800.0
2012-03-28 13:05:00,43.05,43.05,43.02,43.04,81200.0,29.5209,29.5209,29.5004,29.5141,81200.0
2012-03-28 13:10:00,43.04,43.04,42.99,43.0,112000.0,29.5141,29.5141,29.4798,29.4867,112000.0
2012-03-28 13:15:00,43.0,43.02,42.99,43.01,62100.0,29.4867,29.5004,29.4798,29.4935,62100.0
2012-03-28 13:20:00,43.02,43.02,42.95,42.99,93100.0,29.5004,29.5004,29.4524,29.4798,93100.0
2012-03-28 13:25:00,42.99,43.02,42.98,43.01,48700.0,29.4798,29.5004,29.4729,29.4935,48700.0
2012-03-28 13:30:00,43.02,43.02,42.98,43.0,68700.0,29.5004,29.5004,29.4729,29.4867,68700.0
2012-03-28 13:35:00,42.99,43.03,42.98,43.02,64700.0,29.4798,29.5072,29.4729,29.5004,64700.0
2012-03-28 13:40:00,43.02,43.05,43.02,43.02,80300.0,29.5004,29.5209,29.5004,29.5004,80300.0
2012-03-28 13:45:00,43.02,43.02,42.99,43.01,114000.0,29.5004,29.5004,29.4798,29.4935,114000.0
2012-03-28 13:50:00,43.0,43.02,42.99,43.02,215700.0,29.4867,29.5004,29.4798,29.5004,215700.0
2012-03-28 13:55:00,43.02,43.03,43.0,43.02,62300.0,29.5004,29.5072,29.4867,29.5004,62300.0
2012-03-28 14:00:00,43.03,43.03,42.97,42.98,81500.0,29.5072,29.5072,29.4661,29.4729,81500.0
2012-03-28 14:05:00,42.99,42.99,42.93,42.96,188600.0,29.4798,29.4798,29.4386,29.4592,188600.0
2012-03-28 14:10:00,42.95,42.97,42.91,42.96,199900.0,29.4524,29.4661,29.4249,29.4592,199900.0
2012-03-28 14:15:00,42.96,43.0,42.96,43.0,193200.0,29.4592,29.4867,29.4592,29.4867,193200.0
2012-03-28 14:20:00,42.99,43.0,42.98,42.99,99800.0,29.4798,29.4867,29.4729,29.4798,99800.0
2012-03-28 14:25:00,42.99,43.0,42.96,42.99,105600.0,29.4798,29.4867,29.4592,29.4798,105600.0
2012-03-28 14:30:00,42.99,43.02,42.99,43.01,69800.0,29.4798,29.5004,29.4798,29.4935,69800.0
2012-03-28 14:35:00,43.01,43.07,43.01,43.05,99000.0,29.4935,29.5347,29.4935,29.5209,99000.0
2012-03-28 14:40:00,43.06,43.07,43.04,43.07,108000.0,29.5278,29.5347,29.5141,29.5347,108000.0
2012-03-28 14:45:00,43.08,43.12,43.08,43.09,72700.0,29.5415,29.5689,29.5415,29.5484,72700.0
2012-03-28 14:50:00,43.09,43.1,43.06,43.06,61400.0,29.5484,29.5552,29.5278,29.5278,61400.0
2012-03-28 14:55:00,43.06,43.08,43.05,43.08,82800.0,29.5278,29.5415,29.5209,29.5415,82800.0
2012-03-28 15:00:00,43.08,43.14,43.07,43.12,145700.0,29.5415,29.5827,29.5347,29.5689,145700.0
2012-03-28 15:05:00,43.12,43.12,43.08,43.09,133000.0,29.5689,29.5689,29.5415,29.5484,133000.0
2012-03-28 15:10:00,43.09,43.09,43.04,43.05,148700.0,29.5484,29.5484,29.5141,29.5209,148700.0
2012-03-28 15:15:00,43.05,43.07,43.04,43.04,192700.0,29.5209,29.5347,29.5141,29.5141,192700.0
2012-03-28 15:20:00,43.05,43.05,43.01,43.05,138100.0,29.5209,29.5209,29.4935,29.5209,138100.0
2012-03-28 15:25:00,43.06,43.06,43.01,43.05,129100.0,29.5278,29.5278,29.4935,29.5209,129100.0
2012-03-28 15:30:00,43.05,43.07,43.03,43.07,110900.0,29.5209,29.5347,29.5072,29.5347,110900.0
2012-03-28 15:35:00,43.07,43.07,43.0,43.06,252700.0,29.5347,29.5347,29.4867,29.5278,252700.0
2012-03-28 15:40:00,43.06,43.12,43.05,43.12,184400.0,29.5278,29.5689,29.5209,29.5689,184400.0
2012-03-28 15:45:00,43.12,43.15,43.09,43.14,231800.0,29.5689,29.5895,29.5484,29.5827,231800.0
2012-03-28 15:50:00,43.14,43.14,43.09,43.1,189600.0,29.5827,29.5827,29.5484,29.5552,189600.0
2012-03-28 15:55:00,43.1,43.15,43.09,43.15,1375500.0,29.5552,29.5895,29.5484,29.5895,1375500.0
2012-03-29 09:30:00,42.64,42.72,42.64,42.7,304100.0,29.2398,29.2946,29.2398,29.2809,304100.0
2012-03-29 09:35:00,42.7,42.74,42.7,42.7,202700.0,29.2809,29.3084,29.2809,29.2809,202700.0
2012-03-29 09:40:00,42.69,42.7,42.63,42.63,190100.0,29.2741,29.2809,29.2329,29.2329,190100.0
2012-03-29 09:45:00,42.64,42.74,42.63,42.73,110400.0,29.2398,29.3084,29.2329,29.3015,110400.0
2012-03-29 09:50:00,42.73,42.74,42.67,42.69,83100.0,29.3015,29.3084,29.2604,29.2741,83100.0
2012-03-29 09:55:00,42.69,42.69,42.55,42.62,205000.0,29.2741,29.2741,29.1781,29.2261,205000.0
2012-03-29 10:00:00,42.62,42.67,42.6,42.67,142000.0,29.2261,29.2604,29.2124,29.2604,142000.0
2012-03-29 10:05:00,42.66,42.67,42.62,42.62,167800.0,29.2535,29.2604,29.2261,29.2261,167800.0
2012-03-29 10:10:00,42.62,42.62,42.53,42.54,1828400.0,29.2261,29.2261,29.1644,29.1712,1828400.0
2012-03-29 10:15:00,42.54,42.55,42.45,42.46,1599300.0,29.1712,29.1781,29.1095,29.1164,1599300.0
2012-03-29 10:20:00,42.47,42.53,42.47,42.52,2626900.0,29.1232,29.1644,29.1232,29.1575,2626900.0
2012-03-29 10:25:00,42.51,42.52,42.43,42.44,235600.0,29.1506,29.1575,29.0958,29.1026,235600.0
2012-03-29 10:30:00,42.45,42.47,42.38,42.4,571100.0,29.1095,29.1232,29.0615,29.0752,571100.0
2012-03-29 10:35:00,42.39,42.4,42.34,42.38,238900.0,29.0684,29.0752,29.0341,29.0615,238900.0
2012-03-29 10:40:00,42.38,42.45,42.38,42.45,245400.0,29.0615,29.1095,29.0615,29.1095,245400.0
2012-03-29 10:45:00,42.45,42.46,42.42,42.43,197600.0,29.1095,29.1164,29.0889,29.0958,197600.0
2012-03-29 10:50:00,42.44,42.45,42.4,42.43,171800.0,29.1026,29.1095,29.0752,29.0958,171800.0
2012-03-29 10:55:00,42.43,42.51,42.42,42.5,262600.0,29.0958,29.1506,29.0889,29.1438,262600.0
2012-03-29 11:00:00,42.49,42.54,42.47,42.54,163300.0,29.1369,29.1712,29.1232,29.1712,163300.0
2012-03-29 11:05:00,42.54,42.57,42.52,42.55,113800.0,29.1712,29.1918,29.1575,29.1781,113800.0
2012-03-29 11:10:00,42.56,42.57,42.53,42.55,141200.0,29.1849,29.1918,29.1644,29.1781,141200.0
2012-03-29 11:15:00,42.56,42.58,42.5,42.51,159300.0,29.1849,29.1986,29.1438,29.1506,159300.0
2012-03-29 11:20:00,42.51,42.55,42.5,42.53,144300.0,29.1506,29.1781,29.1438,29.1644,144300.0
2012-03-29 11:25:00,42.52,42.56,42.49,42.5,113900.0,29.1575,29.1849,29.1369,29.1438,113900.0
2012-03-29 11:30:00,42.49,42.52,42.48,42.52,453100.0,29.1369,29.1575,29.1301,29.1575,453100.0
2012-03-29 11:35:00,42.52,42.53,42.48,42.51,215700.0,29.1575,29.1644,29.1301,29.1506,215700.0
2012-03-29 11:40:00,42.51,42.55,42.51,42.52,126700.0,29.1506,29.1781,29.1506,29.1575,126700.0
2012-03-29 11:45:00,42.53,42.55,42.52,42.54,134300.0,29.1644,29.1781,29.1575,29.1712,134300.0
2012-03-29 11:50:00,42.54,42.54,42.51,42.53,238200.0,29.1712,29.1712,29.1506,29.1644,238200.0
2012-03-29 11:55:00,42.53,42.55,42.49,42.53,136500.0,29.1644,29.1781,29.1369,29.1644,136500.0
2012-03-29 12:00:00,42.54,42.56,42.52,42.56,108300.0,29.1712,29.1849,29.1575,29.1849,108300.0
2012-03-29 12:05:00,42.56,42.59,42.56,42.57,188700.0,29.1849,29.2055,29.1849,29.1918,188700.0
2012-03-29 12:10:00,42.57,42.57,42.53,42.55,178600.0,29.1918,29.1918,29.1644,29.1781,178600.0
2012-03-29 12:15:00,42.55,42.56,42.52,42.54,147000.0,29.1781,29.1849,29.1575,29.1712,147000.0
2012-03-29 12:20:00,42.54,42.54,42.49,42.5,227800.0,29.1712,29.1712,29.1369,29.1438,227800.0
2012-03-29 12:25:00,42.49,42.54,42.49,42.51,97900.0,29.1369,29.1712,29.1369,29.1506,97900.0
2012-03-29 12:30:00,42.51,42.53,42.47,42.5,131700.0,29.1506,29.1644,29.1232,29.1438,131700.0
2012-03-29 12:35:00,42.49,42.56,42.48,42.56,271500.0,29.1369,29.1849,29.1301,29.1849,271500.0
2012-03-29 12:40:00,42.55,42.56,42.54,42.56,153200.0,29.1781,29.1849,29.1712,29.1849,153200.0
2012-03-29 12:45:00,42.56,42.59,42.55,42.56,523200.0,29.1849,29.2055,29.1781,29.1849,523200.0
2012-03-29 12:50:00,42.57,42.62,42.56,42.59,296300.0,29.1918,29.2261,29.1849,29.2055,296300.0
2012-03-29 12:55:00,42.59,42.65,42.59,42.64,161300.0,29.2055,29.2466,29.2055,29.2398,161300.0
2012-03-29 13:00:00,42.64,42.64,42.59,42.61,177200.0,29.2398,29.2398,29.2055,29.2192,177200.0
2012-03-29 13:05:00,42.61,42.62,42.58,42.6,114400.0,29.2192,29.2261,29.1986,29.2124,114400.0
2012-03-29 13:10:00,42.6,42.61,42.55,42.58,168700.0,29.2124,29.2192,29.1781,29.1986,168700.0
2012-03-29 13:15:00,42.58,42.59,42.57,42.58,80400.0,29.1986,29.2055,29.1918,29.1986,80400.0
2012-03-29 13:20:00,42.58,42.61,42.58,42.6,102400.0,29.1986,29.2192,29.1986,29.2124,102400.0
2012-03-29 13:25:00,42.59,42.61,42.56,42.61,87800.0,29.2055,29.2192,29.1849,29.2192,87800.0
2012-03-29 13:30:00,42.6,42.62,42.59,42.61,116000.0,29.2124,29.2261,29.2055,29.2192,116000.0
2012-03-29 13:35:00,42.61,42.65,42.6,42.64,100200.0,29.2192,29.2466,29.2124,29.2398,100200.0
2012-03-29 13:40:00,42.65,42.65,42.62,42.62,193300.0,29.2466,29.2466,29.2261,29.2261,193300.0
2012-03-29 13:45:00,42.62,42.63,42.59,42.6,236900.0,29.2261,29.2329,29.2055,29.2124,236900.0
2012-03-29 13:50:00,42.61,42.64,42.59,42.62,140100.0,29.2192,29.2398,29.2055,29.2261,140100.0
2012-03-29 13:55:00,42.63,42.65,42.62,42.63,126600.0,29.2329,29.2466,29.2261,29.2329,126600.0
2012-03-29 14:00:00,42.62,42.69,42.62,42.67,163200.0,29.2261,29.2741,29.2261,29.2604,163200.0
2012-03-29 14:05:00,42.68,42.68,42.65,42.66,102300.0,29.2672,29.2672,29.2466,29.2535,102300.0
2012-03-29 14:10:00,42.67,42.71,42.66,42.7,441300.0,29.2604,29.2878,29.2535,29.2809,441300.0
2012-03-29 14:15:00,42.7,42.75,42.69,42.75,85400.0,29.2809,29.3152,29.2741,29.3152,85400.0
2012-03-29 14:20:00,42.75,42.76,42.74,42.75,136500.0,29.3152,29.3221,29.3084,29.3152,136500.0
2012-03-29 14:25:00,42.75,42.79,42.75,42.79,107200.0,29.3152,29.3426,29.3152,29.3426,107200.0
2012-03-29 14:30:00,42.79,42.79,42.73,42.75,155200.0,29.3426,29.3426,29.3015,29.3152,155200.0
2012-03-29 14:35:00,42.75,42.77,42.74,42.77,91000.0,29.3152,29.3289,29.3084,29.3289,91000.0
2012-03-29 14:40:00,42.76,42.8,42.76,42.8,256900.0,29.3221,29.3495,29.3221,29.3495,256900.0
2012-03-29 14:45:00,42.8,42.81,42.79,42.8,142700.0,29.3495,29.3564,29.3426,29.3495,142700.0
2012-03-29 14:50:00,42.81,42.83,42.8,42.82,56000.0,29.3564,29.3701,29.3495,29.3632,56000.0
2012-03-29 14:55:00,42.83,42.84,42.82,42.82,149600.0,29.3701,29.3769,29.3632,29.3632,149600.0
2012-03-29 15:00:00,42.83,42.83,42.79,42.8,627900.0,29.3701,29.3701,29.3426,29.3495,627900.0
2012-03-29 15:05:00,42.8,42.84,42.79,42.83,339100.0,29.3495,29.3769,29.3426,29.3701,339100.0
2012-03-29 15:10:00,42.83,42.93,42.82,42.91,467000.0,29.3701,29.4386,29.3632,29.4249,467000.0
2012-03-29 15:15:00,42.91,42.95,42.91,42.95,140400.0,29.4249,29.4524,29.4249,29.4524,140400.0
2012-03-29 15:20:00,42.95,42.95,42.92,42.95,146400.0,29.4524,29.4524,29.4318,29.4524,146400.0
2012-03-29 15:25:00,42.95,42.95,42.91,42.92,195200.0,29.4524,29.4524,29.4249,29.4318,195200.0
2012-03-29 15:30:00,42.93,42.98,42.92,42.98,181800.0,29.4386,29.4729,29.4318,29.4729,181800.0
2012-03-29 15:35:00,42.98,43.01,42.97,43.0,243700.0,29.4729,29.4935,29.4661,29.4867,243700.0
2012-03-29 15:40:00,42.99,43.04,42.98,43.03,267000.0,29.4798,29.5141,29.4729,29.5072,267000.0
2012-03-29 15:45:00,43.04,43.06,43.01,43.03,228000.0,29.5141,29.5278,29.4935,29.5072,228000.0
2012-03-29 15:50:00,43.04,43.07,43.04,43.07,286700.0,29.5141,29.5347,29.5141,29.5347,286700.0
2012-03-29 15:55:00,43.07,43.09,43.02,43.02,1318300.0,29.5347,29.5484,29.5004,29.5004,1318300.0
2012-03-30 09:30:00,43.47,43.48,43.44,43.45,2787600.0,29.8089,29.8158,29.7884,29.7952,2787600.0
2012-03-30 09:35:00,43.45,43.48,43.4,43.48,1223000.0,29.7952,29.8158,29.7609,29.8158,1223000.0
2012-03-30 09:40:00,43.47,43.51,43.42,43.43,1254200.0,29.8089,29.8364,29.7747,29.7815,1254200.0
2012-03-30 09:45:00,43.43,43.44,43.38,43.39,747500.0,29.7815,29.7884,29.7472,29.7541,747500.0
2012-03-30 09:50:00,43.39,43.43,43.37,43.41,240000.0,29.7541,29.7815,29.7404,29.7678,240000.0
2012-03-30 09:55:00,43.41,43.43,43.36,43.37,271000.0,29.7678,29.7815,29.7335,29.7404,271000.0
2012-03-30 10:00:00,43.37,43.38,43.33,43.38,379700.0,29.7404,29.7472,29.7129,29.7472,379700.0
2012-03-30 10:05:00,43.38,43.4,43.36,43.37,195000.0,29.7472,29.7609,29.7335,29.7404,195000.0
2012-03-30 10:10:00,43.36,43.37,43.33,43.36,158500.0,29.7335,29.7404,29.7129,29.7335,158500.0
2012-03-30 10:15:00,43.37,43.37,43.28,43.28,170000.0,29.7404,29.7404,29.6787,29.6787,170000.0
2012-03-30 10:20:00,43.28,43.29,43.23,43.25,234200.0,29.6787,29.6855,29.6444,29.6581,234200.0
2012-03-30 10:25:00,43.25,43.25,43.18,43.21,388800.0,29.6581,29.6581,29.6101,29.6307,388800.0
2012-03-30 10:30:00,43.21,43.22,43.17,43.18,385600.0,29.6307,29.6375,29.6032,29.6101,385600.0
2012-03-30 10:35:00,43.18,43.19,43.09,43.09,265400.0,29.6101,29.6169,29.5484,29.5484,265400.0
2012-03-30 10:40:00,43.09,43.14,43.07,43.13,368700.0,29.5484,29.5827,29.5347,29.5758,368700.0
2012-03-30 10:45:00,43.13,43.18,43.12,43.17,244000.0,29.5758,29.6101,29.5689,29.6032,244000.0
2012-03-30 10:50:00,43.17,43.19,43.16,43.18,284900.0,29.6032,29.6169,29.5964,29.6101,284900.0
2012-03-30 10:55:00,43.17,43.19,43.16,43.19,139800.0,29.6032,29.6169,29.5964,29.6169,139800.0
2012-03-30 11:00:00,43.19,43.24,43.18,43.24,101100.0,29.6169,29.6512,29.6101,29.6512,101100.0
2012-03-30 11:05:00,43.24,43.26,43.23,43.24,57700.0,29.6512,29.6649,29.6444,29.6512,57700.0
2012-03-30 11:10:00,43.24,43.33,43.24,43.32,187300.0,29.6512,29.7129,29.6512,29.7061,187300.0
2012-03-30 11:15:00,43.32,43.37,43.32,43.35,185200.0,29.7061,29.7404,29.7061,29.7267,185200.0
2012-03-30 11:20:00,43.36,43.36,43.31,43.34,129600.0,29.7335,29.7335,29.6992,29.7198,129600.0
2012-03-30 11:25:00,43.34,43.35,43.32,43.33,185700.0,29.7198,29.7267,29.7061,29.7129,185700.0
2012-03-30 11:30:00,43.33,43.34,43.29,43.29,190600.0,29.7129,29.7198,29.6855,29.6855,190600.0
2012-03-30 11:35:00,43.29,43.31,43.27,43.28,88200.0,29.6855,29.6992,29.6718,29.6787,88200.0
2012-03-30 11:40:00,43.29,43.3,43.26,43.27,234000.0,29.6855,29.6924,29.6649,29.6718,234000.0
2012-03-30 11:45:00,43.27,43.27,43.26,43.26,162800.0,29.6718,29.6718,29.6649,29.6649,162800.0
2012-03-30 11:50:00,43.27,43.36,43.26,43.33,224200.0,29.6718,29.7335,29.6649,29.7129,224200.0
2012-03-30 11:55:00,43.34,43.36,43.32,43.35,39800.0,29.7198,29.7335,29.7061,29.7267,39800.0
2012-03-30 12:00:00,43.36,43.36,43.32,43.32,84600.0,29.7335,29.7335,29.7061,29.7061,84600.0
2012-03-30 12:05:00,43.32,43.34,43.32,43.33,33600.0,29.7061,29.7198,29.7061,29.7129,33600.0
2012-03-30 12:10:00,43.32,43.33,43.3,43.31,53900.0,29.7061,29.7129,29.6924,29.6992,53900.0
2012-03-30 12:15:00,43.3,43.33,43.3,43.31,59300.0,29.6924,29.7129,29.6924,29.6992,59300.0
2012-03-30 12:20:00,43.31,43.33,43.3,43.31,78700.0,29.6992,29.7129,29.6924,29.6992,78700.0
2012-03-30 12:25:00,43.31,43.32,43.3,43.32,55100.0,29.6992,29.7061,29.6924,29.7061,55100.0
2012-03-30 12:30:00,43.32,43.33,43.31,43.33,30600.0,29.7061,29.7129,29.6992,29.7129,30600.0
2012-03-30 12:35:00,43.33,43.36,43.32,43.36,95100.0,29.7129,29.7335,29.7061,29.7335,95100.0
2012-03-30 12:40:00,43.36,43.38,43.34,43.37,46700.0,29.7335,29.7472,29.7198,29.7404,46700.0
2012-03-30 12:45:00,43.38,43.38,43.37,43.38,30600.0,29.7472,29.7472,29.7404,29.7472,30600.0
2012-03-30 12:50:00,43.38,43.39,43.38,43.39,54300.0,29.7472,29.7541,29.7472,29.7541,54300.0
2012-03-30 12:55:00,43.38,43.39,43.34,43.34,56900.0,29.7472,29.7541,29.7198,29.7198,56900.0
2012-03-30 13:00:00,43.34,43.36,43.33,43.34,44600.0,29.7198,29.7335,29.7129,29.7198,44600.0
2012-03-30 13:05:00,43.34,43.36,43.34,43.34,73900.0,29.7198,29.7335,29.7198,29.7198,73900.0
2012-03-30 13:10:00,43.35,43.37,43.34,43.37,31500.0,29.7267,29.7404,29.7198,29.7404,31500.0
2012-03-30 13:15:00,43.37,43.41,43.36,43.4,141000.0,29.7404,29.7678,29.7335,29.7609,141000.0
2012-03-30 13:20:00,43.39,43.41,43.39,43.4,81800.0,29.7541,29.7678,29.7541,29.7609,81800.0
2012-03-30 13:25:00,43.4,43.41,43.38,43.4,39500.0,29.7609,29.7678,29.7472,29.7609,39500.0
2012-03-30 13:30:00,43.39,43.41,43.37,43.4,67200.0,29.7541,29.7678,29.7404,29.7609,67200.0
2012-03-30 13:35:00,43.39,43.4,43.39,43.39,58800.0,29.7541,29.7609,29.7541,29.7541,58800.0
2012-03-30 13:40:00,43.4,43.4,43.38,43.4,30000.0,29.7609,29.7609,29.7472,29.7609,30000.0
2012-03-30 13:45:00,43.4,43.4,43.39,43.39,24000.0,29.7609,29.7609,29.7541,29.7541,24000.0
2012-03-30 13:50:00,43.4,43.4,43.37,43.38,34000.0,29.7609,29.7609,29.7404,29.7472,34000.0
2012-03-30 13:55:00,43.38,43.4,43.38,43.4,37900.0,29.7472,29.7609,29.7472,29.7609,37900.0
2012-03-30 14:00:00,43.4,43.43,43.39,43.43,51500.0,29.7609,29.7815,29.7541,29.7815,51500.0
2012-03-30 14:05:00,43.43,43.44,43.43,43.44,340500.0,29.7815,29.7884,29.7815,29.7884,340500.0
2012-03-30 14:10:00,43.44,43.44,43.42,43.44,220200.0,29.7884,29.7884,29.7747,29.7884,220200.0
2012-03-30 14:15:00,43.44,43.44,43.41,43.41,128000.0,29.7884,29.7884,29.7678,29.7678,128000.0
2012-03-30 14:20:00,43.41,43.42,43.4,43.4,55400.0,29.7678,29.7747,29.7609,29.7609,55400.0
2012-03-30 14:25:00,43.41,43.42,43.39,43.39,99800.0,29.7678,29.7747,29.7541,29.7541,99800.0
2012-03-30 14:30:00,43.39,43.41,43.39,43.41,47400.0,29.7541,29.7678,29.7541,29.7678,47400.0
2012-03-30 14:35:00,43.4,43.41,43.4,43.41,85900.0,29.7609,29.7678,29.7609,29.7678,85900.0
2012-03-30 14:40:00,43.41,43.45,43.41,43.45,166500.0,29.7678,29.7952,29.7678,29.7952,166500.0
2012-03-30 14:45:00,43.44,43.45,43.44,43.44,64000.0,29.7884,29.7952,29.7884,29.7884,64000.0
2012-03-30 14:50:00,43.45,43.45,43.42,43.43,70400.0,29.7952,29.7952,29.7747,29.7815,70400.0
2012-03-30 14:55:00,43.43,43.43,43.39,43.39,73300.0,29.7815,29.7815,29.7541,29.7541,73300.0
2012-03-30 15:00:00,43.39,43.4,43.36,43.37,202600.0,29.7541,29.7609,29.7335,29.7404,202600.0
2012-03-30 15:05:00,43.37,43.39,43.34,43.39,248800.0,29.7404,29.7541,29.7198,29.7541,248800.0
2012-03-30 15:10:00,43.39,43.39,43.37,43.38,384600.0,29.7541,29.7541,29.7404,29.7472,384600.0
2012-03-30 15:15:00,43.37,43.4,43.37,43.4,181700.0,29.7404,29.7609,29.7404,29.7609,181700.0
2012-03-30 15:20:00,43.4,43.46,43.38,43.45,3089800.0,29.7609,29.8021,29.7472,29.7952,3089800.0
2012-03-30 15:25:00,43.45,43.45,43.43,43.44,361900.0,29.7952,29.7952,29.7815,29.7884,361900.0
2012-03-30 15:30:00,43.43,43.48,43.43,43.47,164000.0,29.7815,29.8158,29.7815,29.8089,164000.0
2012-03-30 15:35:00,43.48,43.48,43.45,43.46,271800.0,29.8158,29.8158,29.7952,29.8021,271800.0
2012-03-30 15:40:00,43.46,43.47,43.45,43.45,2509800.0,29.8021,29.8089,29.7952,29.7952,2509800.0
2012-03-30 15:45:00,43.45,43.46,43.4,43.41,412500.0,29.7952,29.8021,29.7609,29.7678,412500.0
2012-03-30 15:50:00,43.4,43.45,43.39,43.44,469100.0,29.7609,29.7952,29.7541,29.7884,469100.0
2012-03-30 15:55:00,43.44,43.47,43.42,43.45,2317500.0,29.7884,29.8089,29.7747,29.7952,2317500.0
2012-04-02 09:30:00,43.37,43.37,43.28,43.33,460200.0,29.7404,29.7404,29.6787,29.7129,460200.0
2012-04-02 09:35:00,43.34,43.35,43.28,43.34,421300.0,29.7198,29.7267,29.6787,29.7198,421300.0
2012-04-02 09:40:00,43.34,43.39,43.33,43.38,401800.0,29.7198,29.7541,29.7129,29.7472,401800.0
2012-04-02 09:45:00,43.37,43.42,43.37,43.41,312300.0,29.7404,29.7747,29.7404,29.7678,312300.0
2012-04-02 09:50:00,43.41,43.42,43.4,43.41,364800.0,29.7678,29.7747,29.7609,29.7678,364800.0
2012-04-02 09:55:00,43.41,43.41,43.34,43.39,1047500.0,29.7678,29.7678,29.7198,29.7541,1047500.0
2012-04-02 10:00:00,43.4,43.52,43.4,43.51,840600.0,29.7609,29.8432,29.7609,29.8364,840600.0
2012-04-02 10:05:00,43.51,43.56,43.51,43.56,3515700.0,29.8364,29.8707,29.8364,29.8707,3515700.0
2012-04-02 10:10:00,43.56,43.65,43.56,43.64,2863400.0,29.8707,29.9324,29.8707,29.9255,2863400.0
2012-04-02 10:15:00,43.64,43.71,43.63,43.71,164600.0,29.9255,29.9735,29.9187,29.9735,164600.0
2012-04-02 10:20:00,43.71,43.72,43.67,43.68,325900.0,29.9735,29.9804,29.9461,29.953,325900.0
2012-04-02 10:25:00,43.68,43.7,43.65,43.65,365700.0,29.953,29.9667,29.9324,29.9324,365700.0
2012-04-02 10:30:00,43.65,43.67,43.62,43.62,520900.0,29.9324,29.9461,29.9118,29.9118,520900.0
2012-04-02 10:35:00,43.63,43.63,43.58,43.59,254600.0,29.9187,29.9187,29.8844,29.8912,254600.0
2012-04-02 10:40:00,43.58,43.6,43.56,43.56,332500.0,29.8844,29.8981,29.8707,29.8707,332500.0
2012-04-02 10:45:00,43.56,43.62,43.55,43.62,454300.0,29.8707,29.9118,29.8638,29.9118,454300.0
2012-04-02 10:50:00,43.62,43.64,43.61,43.63,401600.0,29.9118,29.9255,29.905,29.9187,401600.0
2012-04-02 10:55:00,43.63,43.66,43.62,43.65,267100.0,29.9187,29.9392,29.9118,29.9324,267100.0
2012-04-02 11:00:00,43.64,43.7,43.64,43.66,239700.0,29.9255,29.9667,29.9255,29.9392,239700.0
2012-04-02 11:05:00,43.66,43.74,43.66,43.73,237600.0,29.9392,29.9941,29.9392,29.9872,237600.0
2012-04-02 11:10:00,43.73,43.78,43.73,43.77,353200.0,29.9872,30.0215,29.9872,30.0147,353200.0
2012-04-02 11:15:00,43.77,43.79,43.77,43.78,242400.0,30.0147,30.0284,30.0147,30.0215,242400.0
2012-04-02 11:20:00,43.78,43.81,43.78,43.78,331200.0,30.0215,30.0421,30.0215,30.0215,331200.0
2012-04-02 11:25:00,43.79,43.84,43.79,43.83,385700.0,30.0284,30.0627,30.0284,30.0558,385700.0
2012-04-02 11:30:00,43.83,43.85,43.82,43.85,571800.0,30.0558,30.0695,30.049,30.0695,571800.0
2012-04-02 11:35:00,43.85,43.86,43.81,43.82,276500.0,30.0695,30.0764,30.0421,30.049,276500.0
2012-04-02 11:40:00,43.82,43.84,43.81,43.83,104200.0,30.049,30.0627,30.0421,30.0558,104200.0
2012-04-02 11:45:00,43.83,43.91,43.82,43.89,527000.0,30.0558,30.1107,30.049,30.097,527000.0
2012-04-02 11:50:00,43.89,43.94,43.88,43.93,285200.0,30.097,30.1312,30.0901,30.1244,285200.0
2012-04-02 11:55:00,43.93,43.95,43.92,43.93,287400.0,30.1244,30.1381,30.1175,30.1244,287400.0
2012-04-02 12:00:00,43.94,43.97,43.93,43.94,142400.0,30.1312,30.1518,30.1244,30.1312,142400.0
2012-04-02 12:05:00,43.94,43.99,43.93,43.98,455500.0,30.1312,30.1655,30.1244,30.1587,455500.0
2012-04-02 12:10:00,43.99,43.99,43.96,43.97,162800.0,30.1655,30.1655,30.145,30.1518,162800.0
2012-04-02 12:15:00,43.96,43.97,43.95,43.96,90900.0,30.145,30.1518,30.1381,30.145,90900.0
2012-04-02 12:20:00,43.97,43.97,43.95,43.97,80300.0,30.1518,30.1518,30.1381,30.1518,80300.0
2012-04-02 12:25:00,43.97,43.99,43.96,43.96,87100.0,30.1518,30.1655,30.145,30.145,87100.0
2012-04-02 12:30:00,43.97,43.97,43.94,43.95,247200.0,30.1518,30.1518,30.1312,30.1381,247200.0
2012-04-02 12:35:00,43.95,43.99,43.95,43.96,358500.0,30.1381,30.1655,30.1381,30.145,358500.0
2012-04-02 12:40:00,43.97,44.0,43.97,43.97,264900.0,30.1518,30.1724,30.1518,30.1518,264900.0
2012-04-02 12:45:00,43.97,43.98,43.97,43.98,134000.0,30.1518,30.1587,30.1518,30.1587,134000.0
2012-04-02 12:50:00,43.98,44.01,43.97,43.99,143800.0,30.1587,30.1792,30.1518,30.1655,143800.0
2012-04-02 12:55:00,43.99,44.01,43.98,44.0,178500.0,30.1655,30.1792,30.1587,30.1724,178500.0
2012-04-02 13:00:00,44.0,44.01,43.99,44.0,181200.0,30.1724,30.1792,30.1655,30.1724,181200.0
2012-04-02 13:05:00,44.0,44.01,43.99,44.0,164000.0,30.1724,30.1792,30.1655,30.1724,164000.0
2012-04-02 13:10:00,43.99,44.02,43.99,44.01,126200.0,30.1655,30.1861,30.1655,30.1792,126200.0
2012-04-02 13:15:00,44.01,44.01,43.98,43.99,254600.0,30.1792,30.1792,30.1587,30.1655,254600.0
2012-04-02 13:20:00,43.99,44.0,43.98,43.99,163300.0,30.1655,30.1724,30.1587,30.1655,163300.0
2012-04-02 13:25:00,44.0,44.0,43.99,44.0,166200.0,30.1724,30.1724,30.1655,30.1724,166200.0
2012-04-02 13:30:00,43.99,44.02,43.99,44.0,241300.0,30.1655,30.1861,30.1655,30.1724,241300.0
2012-04-02 13:35:00,43.99,44.01,43.99,44.0,311900.0,30.1655,30.1792,30.1655,30.1724,311900.0
2012-04-02 13:40:00,44.0,44.0,43.99,44.0,58300.0,30.1724,30.1724,30.1655,30.1724,58300.0
2012-04-02 13:45:00,44.0,44.02,43.99,44.0,165000.0,30.1724,30.1861,30.1655,30.1724,165000.0
2012-04-02 13:50:00,44.01,44.01,44.0,44.01,161300.0,30.1792,30.1792,30.1724,30.1792,161300.0
2012-04-02 13:55:00,44.01,44.02,44.0,44.02,52700.0,30.1792,30.1861,30.1724,30.1861,52700.0
2012-04-02 14:00:00,44.02,44.02,44.0,44.01,312300.0,30.1861,30.1861,30.1724,30.1792,312300.0
2012-04-02 14:05:00,44.01,44.01,43.99,43.99,483500.0,30.1792,30.1792,30.1655,30.1655,483500.0
2012-04-02 14:10:00,43.99,43.99,43.97,43.98,112600.0,30.1655,30.1655,30.1518,30.1587,112600.0
2012-04-02 14:15:00,43.99,44.01,43.98,44.0,182500.0,30.1655,30.1792,30.1587,30.1724,182500.0
2012-04-02 14:20:00,44.01,44.02,44.0,44.01,133500.0,30.1792,30.1861,30.1724,30.1792,133500.0
2012-04-02 14:25:00,44.01,44.02,44.0,44.01,204200.0,30.1792,30.1861,30.1724,30.1792,204200.0
2012-04-02 14:30:00,44.01,44.03,44.0,44.02,161600.0,30.1792,30.193,30.1724,30.1861,161600.0
2012-04-02 14:35:00,44.02,44.03,44.01,44.03,341300.0,30.1861,30.193,30.1792,30.193,341300.0
2012-04-02 14:40:00,44.03,44.04,44.02,44.04,365000.0,30.193,30.1998,30.1861,30.1998,365000.0
2012-04-02 14:45:00,44.04,44.09,44.04,44.09,1009200.0,30.1998,30.2341,30.1998,30.2341,1009200.0
2012-04-02 14:50:00,44.09,44.12,44.08,44.11,1038500.0,30.2341,30.2547,30.2272,30.2478,1038500.0
2012-04-02 14:55:00,44.11,44.13,44.11,44.13,277900.0,30.2478,30.2615,30.2478,30.2615,277900.0
2012-04-02 15:00:00,44.13,44.14,44.12,44.13,421100.0,30.2615,30.2684,30.2547,30.2615,421100.0
2012-04-02 15:05:00,44.12,44.14,44.12,44.13,345400.0,30.2547,30.2684,30.2547,30.2615,345400.0
2012-04-02 15:10:00,44.13,44.14,44.11,44.11,401200.0,30.2615,30.2684,30.2478,30.2478,401200.0
2012-04-02 15:15:00,44.12,44.12,44.1,44.12,205200.0,30.2547,30.2547,30.241,30.2547,205200.0
2012-04-02 15:20:00,44.11,44.12,44.08,44.08,335100.0,30.2478,30.2547,30.2272,30.2272,335100.0
2012-04-02 15:25:00,44.08,44.09,44.06,44.08,417600.0,30.2272,30.2341,30.2135,30.2272,417600.0
2012-04-02 15:30:00,44.07,44.08,44.03,44.06,376700.0,30.2204,30.2272,30.193,30.2135,376700.0
2012-04-02 15:35:00,44.05,44.07,44.03,44.05,550700.0,30.2067,30.2204,30.193,30.2067,550700.0
2012-04-02 15:40:00,44.04,44.05,44.01,44.05,650700.0,30.1998,30.2067,30.1792,30.2067,650700.0
2012-04-02 15:45:00,44.05,44.07,43.98,43.99,564700.0,30.2067,30.2204,30.1587,30.1655,564700.0
2012-04-02 15:50:00,43.99,44.07,43.99,44.05,775000.0,30.1655,30.2204,30.1655,30.2067,775000.0
2012-04-02 15:55:00,44.05,44.07,43.95,43.96,1389300.0,30.2067,30.2204,30.1381,30.145,1389300.0
2012-04-03 09:30:00,44.02,44.14,44.01,44.09,585000.0,30.1861,30.2684,30.1792,30.2341,585000.0
2012-04-03 09:35:00,44.09,44.13,44.07,44.12,375500.0,30.2341,30.2615,30.2204,30.2547,375500.0
2012-04-03 09:40:00,44.12,44.12,44.07,44.09,688200.0,30.2547,30.2547,30.2204,30.2341,688200.0
2012-04-03 09:45:00,44.08,44.09,44.04,44.05,772900.0,30.2272,30.2341,30.1998,30.2067,772900.0
2012-04-03 09:50:00,44.06,44.08,44.03,44.05,529700.0,30.2135,30.2272,30.193,30.2067,529700.0
2012-04-03 09:55:00,44.05,44.11,44.04,44.07,396100.0,30.2067,30.2478,30.1998,30.2204,396100.0
2012-04-03 10:00:00,44.08,44.11,44.02,44.09,999500.0,30.2272,30.2478,30.1861,30.2341,999500.0
2012-04-03 10:05:00,44.1,44.14,44.07,44.13,852100.0,30.241,30.2684,30.2204,30.2615,852100.0
2012-04-03 10:10:00,44.13,44.14,44.02,44.03,1244200.0,30.2615,30.2684,30.1861,30.193,1244200.0
2012-04-03 10:15:00,44.03,44.04,43.95,43.96,435700.0,30.193,30.1998,30.1381,30.145,435700.0
2012-04-03 10:20:00,43.96,44.04,43.95,44.04,152000.0,30.145,30.1998,30.1381,30.1998,152000.0
2012-04-03 10:25:00,44.03,44.04,43.99,44.04,134600.0,30.193,30.1998,30.1655,30.1998,134600.0
2012-04-03 10:30:00,44.03,44.08,44.03,44.07,138300.0,30.193,30.2272,30.193,30.2204,138300.0
2012-04-03 10:35:00,44.06,44.07,44.02,44.05,104000.0,30.2135,30.2204,30.1861,30.2067,104000.0
2012-04-03 10:40:00,44.05,44.11,44.04,44.11,259700.0,30.2067,30.2478,30.1998,30.2478,259700.0
2012-04-03 10:45:00,44.11,44.13,44.08,44.09,169800.0,30.2478,30.2615,30.2272,30.2341,169800.0
2012-04-03 10:50:00,44.1,44.16,44.1,44.14,247400.0,30.241,30.2821,30.241,30.2684,247400.0
2012-04-03 10:55:00,44.14,44.14,44.1,44.11,210600.0,30.2684,30.2684,30.241,30.2478,210600.0
2012-04-03 11:00:00,44.12,44.12,44.05,44.07,174600.0,30.2547,30.2547,30.2067,30.2204,174600.0
2012-04-03 11:05:00,44.07,44.11,44.05,44.05,200600.0,30.2204,30.2478,30.2067,30.2067,200600.0
2012-04-03 11:10:00,44.05,44.07,44.01,44.04,133500.0,30.2067,30.2204,30.1792,30.1998,133500.0
2012-04-03 11:15:00,44.04,44.05,43.98,44.01,116400.0,30.1998,30.2067,30.1587,30.1792,116400.0
2012-04-03 11:20:00,44.0,44.01,43.96,44.0,244700.0,30.1724,30.1792,30.145,30.1724,244700.0
2012-04-03 11:25:00,44.0,44.01,43.95,43.96,180200.0,30.1724,30.1792,30.1381,30.145,180200.0
2012-04-03 11:30:00,43.96,43.97,43.9,43.93,385300.0,30.145,30.1518,30.1038,30.1244,385300.0
2012-04-03 11:35:00,43.93,43.95,43.89,43.9,169000.0,30.1244,30.1381,30.097,30.1038,169000.0
2012-04-03 11:40:00,43.9,43.93,43.9,43.91,176100.0,30.1038,30.1244,30.1038,30.1107,176100.0
2012-04-03 11:45:00,43.91,43.94,43.89,43.93,167200.0,30.1107,30.1312,30.097,30.1244,167200.0
2012-04-03 11:50:00,43.93,43.95,43.92,43.93,125700.0,30.1244,30.1381,30.1175,30.1244,125700.0
2012-04-03 11:55:00,43.93,43.96,43.92,43.93,65500.0,30.1244,30.145,30.1175,30.1244,65500.0
2012-04-03 12:00:00,43.93,43.94,43.89,43.89,129700.0,30.1244,30.1312,30.097,30.097,129700.0
2012-04-03 12:05:00,43.89,43.9,43.84,43.84,132200.0,30.097,30.1038,30.0627,30.0627,132200.0
2012-04-03 12:10:00,43.84,43.84,43.79,43.82,406300.0,30.0627,30.0627,30.0284,30.049,406300.0
2012-04-03 12:15:00,43.82,43.84,43.81,43.83,80900.0,30.049,30.0627,30.0421,30.0558,80900.0
2012-04-03 12:20:00,43.82,43.83,43.81,43.83,58000.0,30.049,30.0558,30.0421,30.0558,58000.0
2012-04-03 12:25:00,43.82,43.87,43.82,43.86,134000.0,30.049,30.0832,30.049,30.0764,134000.0
2012-04-03 12:30:00,43.86,43.86,43.81,43.81,78900.0,30.0764,30.0764,30.0421,30.0421,78900.0
2012-04-03 12:35:00,43.82,43.82,43.8,43.8,123400.0,30.049,30.049,30.0352,30.0352,123400.0
2012-04-03 12:40:00,43.8,43.84,43.8,43.84,107200.0,30.0352,30.0627,30.0352,30.0627,107200.0
2012-04-03 12:45:00,43.84,43.84,43.82,43.84,198600.0,30.0627,30.0627,30.049,30.0627,198600.0
2012-04-03 12:50:00,43.84,43.87,43.83,43.84,97400.0,30.0627,30.0832,30.0558,30.0627,97400.0
2012-04-03 12:55:00,43.84,43.88,43.84,43.87,47900.0,30.0627,30.0901,30.0627,30.0832,47900.0
2012-04-03 13:00:00,43.87,43.87,43.84,43.87,67700.0,30.0832,30.0832,30.0627,30.0832,67700.0
2012-04-03 13:05:00,43.87,43.87,43.85,43.86,58900.0,30.0832,30.0832,30.0695,30.0764,58900.0
2012-04-03 13:10:00,43.86,43.86,43.83,43.85,62900.0,30.0764,30.0764,30.0558,30.0695,62900.0
2012-04-03 13:15:00,43.86,43.87,43.84,43.86,88400.0,30.0764,30.0832,30.0627,30.0764,88400.0
2012-04-03 13:20:00,43.85,43.86,43.83,43.83,142900.0,30.0695,30.0764,30.0558,30.0558,142900.0
2012-04-03 13:25:00,43.84,43.86,43.82,43.84,130700.0,30.0627,30.0764,30.049,30.0627,130700.0
2012-04-03 13:30:00,43.84,43.86,43.83,43.86,68500.0,30.0627,30.0764,30.0558,30.0764,68500.0
2012-04-03 13:35:00,43.86,43.87,43.85,43.86,63400.0,30.0764,30.0832,30.0695,30.0764,63400.0
2012-04-03 13:40:00,43.87,43.87,43.82,43.83,103300.0,30.0832,30.0832,30.049,30.0558,103300.0
2012-04-03 13:45:00,43.84,43.87,43.83,43.86,73300.0,30.0627,30.0832,30.0558,30.0764,73300.0
2012-04-03 13:50:00,43.86,43.9,43.85,43.9,94900.0,30.0764,30.1038,30.0695,30.1038,94900.0
2012-04-03 13:55:00,43.9,43.93,43.9,43.91,151500.0,30.1038,30.1244,30.1038,30.1107,151500.0
2012-04-03 14:00:00,43.91,43.91,43.67,43.67,574400.0,30.1107,30.1107,29.9461,29.9461,574400.0
2012-04-03 14:05:00,43.66,43.72,43.63,43.66,228300.0,29.9392,29.9804,29.9187,29.9392,228300.0
2012-04-03 14:10:00,43.66,43.7,43.57,43.67,490900.0,29.9392,29.9667,29.8775,29.9461,490900.0
2012-04-03 14:15:00,43.67,43.68,43.62,43.68,279000.0,29.9461,29.953,29.9118,29.953,279000.0
2012-04-03 14:20:00,43.68,43.69,43.62,43.67,214900.0,29.953,29.9598,29.9118,29.9461,214900.0
2012-04-03 14:25:00,43.66,43.7,43.61,43.61,216200.0,29.9392,29.9667,29.905,29.905,216200.0
2012-04-03 14:30:00,43.61,43.64,43.56,43.63,166500.0,29.905,29.9255,29.8707,29.9187,166500.0
2012-04-03 14:35:00,43.63,43.63,43.51,43.51,146300.0,29.9187,29.9187,29.8364,29.8364,146300.0
2012-04-03 14:40:00,43.51,43.57,43.5,43.57,193300.0,29.8364,29.8775,29.8295,29.8775,193300.0
2012-04-03 14:45:00,43.57,43.57,43.52,43.57,165300.0,29.8775,29.8775,29.8432,29.8775,165300.0
2012-04-03 14:50:00,43.57,43.62,43.57,43.6,141000.0,29.8775,29.9118,29.8775,29.8981,141000.0
2012-04-03 14:55:00,43.6,43.61,43.56,43.58,354500.0,29.8981,29.905,29.8707,29.8844,354500.0
2012-04-03 15:00:00,43.57,43.65,43.56,43.65,379600.0,29.8775,29.9324,29.8707,29.9324,379600.0
2012-04-03 15:05:00,43.65,43.7,43.63,43.67,272100.0,29.9324,29.9667,29.9187,29.9461,272100.0
2012-04-03 15:10:00,43.68,43.7,43.64,43.69,207800.0,29.953,29.9667,29.9255,29.9598,207800.0
2012-04-03 15:15:00,43.7,43.72,43.62,43.65,2220100.0,29.9667,29.9804,29.9118,29.9324,2220100.0
2012-04-03 15:20:00,43.64,43.64,43.55,43.58,1338600.0,29.9255,29.9255,29.8638,29.8844,1338600.0
2012-04-03 15:25:00,43.57,43.58,43.45,43.47,2119000.0,29.8775,29.8844,29.7952,29.8089,2119000.0
2012-04-03 15:30:00,43.46,43.52,43.45,43.51,284600.0,29.8021,29.8432,29.7952,29.8364,284600.0
2012-04-03 15:35:00,43.5,43.55,43.48,43.5,350900.0,29.8295,29.8638,29.8158,29.8295,350900.0
2012-04-03 15:40:00,43.51,43.55,43.49,43.53,339100.0,29.8364,29.8638,29.8227,29.8501,339100.0
2012-04-03 15:45:00,43.54,43.61,43.54,43.6,238800.0,29.8569,29.905,29.8569,29.8981,238800.0
2012-04-03 15:50:00,43.61,43.73,43.6,43.72,571000.0,29.905,29.9872,29.8981,29.9804,571000.0
2012-04-03 15:55:00,43.72,43.82,43.71,43.79,3064200.0,29.9804,30.049,29.9735,30.0284,3064200.0
2012-04-04 09:30:00,43.05,43.06,42.9,42.92,497000.0,29.5209,29.5278,29.4181,29.4318,497000.0
2012-04-04 09:35:00,42.92,43.04,42.92,43.04,290200.0,29.4318,29.5141,29.4318,29.5141,290200.0
2012-04-04 09:40:00,43.05,43.09,43.03,43.08,143500.0,29.5209,29.5484,29.5072,29.5415,143500.0
2012-04-04 09:45:00,43.08,43.1,43.02,43.02,123000.0,29.5415,29.5552,29.5004,29.5004,123000.0
2012-04-04 09:50:00,43.02,43.06,43.0,43.04,135300.0,29.5004,29.5278,29.4867,29.5141,135300.0
2012-04-04 09:55:00,43.04,43.05,43.01,43.02,132200.0,29.5141,29.5209,29.4935,29.5004,132200.0
2012-04-04 10:00:00,43.02,43.03,42.95,42.99,309300.0,29.5004,29.5072,29.4524,29.4798,309300.0
2012-04-04 10:05:00,42.98,42.99,42.93,42.94,313700.0,29.4729,29.4798,29.4386,29.4455,313700.0
2012-04-04 10:10:00,42.93,42.95,42.89,42.92,451900.0,29.4386,29.4524,29.4112,29.4318,451900.0
2012-04-04 10:15:00,42.91,42.91,42.85,42.87,152000.0,29.4249,29.4249,29.3838,29.3975,152000.0
2012-04-04 10:20:00,42.86,42.91,42.85,42.88,116200.0,29.3906,29.4249,29.3838,29.4044,116200.0
2012-04-04 10:25:00,42.88,42.88,42.83,42.86,162400.0,29.4044,29.4044,29.3701,29.3906,162400.0
2012-04-04 10:30:00,42.86,42.86,42.8,42.82,180300.0,29.3906,29.3906,29.3495,29.3632,180300.0
2012-04-04 10:35:00,42.82,42.88,42.78,42.87,238600.0,29.3632,29.4044,29.3358,29.3975,238600.0
2012-04-04 10:40:00,42.86,42.87,42.82,42.85,307000.0,29.3906,29.3975,29.3632,29.3838,307000.0
2012-04-04 10:45:00,42.85,42.85,42.8,42.82,132500.0,29.3838,29.3838,29.3495,29.3632,132500.0
2012-04-04 10:50:00,42.82,42.82,42.74,42.76,171900.0,29.3632,29.3632,29.3084,29.3221,171900.0
2012-04-04 10:55:00,42.77,42.77,42.71,42.71,193800.0,29.3289,29.3289,29.2878,29.2878,193800.0
2012-04-04 11:00:00,42.71,42.77,42.7,42.76,121700.0,29.2878,29.3289,29.2809,29.3221,121700.0
2012-04-04 11:05:00,42.76,42.82,42.74,42.82,155100.0,29.3221,29.3632,29.3084,29.3632,155100.0
2012-04-04 11:10:00,42.83,42.83,42.78,42.79,60800.0,29.3701,29.3701,29.3358,29.3426,60800.0
2012-04-04 11:15:00,42.79,42.81,42.77,42.79,47800.0,29.3426,29.3564,29.3289,29.3426,47800.0
2012-04-04 11:20:00,42.79,42.82,42.75,42.81,74700.0,29.3426,29.3632,29.3152,29.3564,74700.0
2012-04-04 11:25:00,42.81,42.81,42.77,42.77,44000.0,29.3564,29.3564,29.3289,29.3289,44000.0
2012-04-04 11:30:00,42.77,42.82,42.76,42.8,160200.0,29.3289,29.3632,29.3221,29.3495,160200.0
2012-04-04 11:35:00,42.81,42.86,42.8,42.86,136400.0,29.3564,29.3906,29.3495,29.3906,136400.0
2012-04-04 11:40:00,42.87,42.87,42.84,42.85,51600.0,29.3975,29.3975,29.3769,29.3838,51600.0
2012-04-04 11:45:00,42.86,42.86,42.82,42.84,105800.0,29.3906,29.3906,29.3632,29.3769,105800.0
2012-04-04 11:50:00,42.84,42.85,42.82,42.83,71400.0,29.3769,29.3838,29.3632,29.3701,71400.0
2012-04-04 11:55:00,42.84,42.85,42.81,42.82,111300.0,29.3769,29.3838,29.3564,29.3632,111300.0
2012-04-04 12:00:00,42.82,42.84,42.81,42.81,52900.0,29.3632,29.3769,29.3564,29.3564,52900.0
2012-04-04 12:05:00,42.82,42.85,42.8,42.84,124500.0,29.3632,29.3838,29.3495,29.3769,124500.0
2012-04-04 12:10:00,42.84,42.87,42.83,42.85,60900.0,29.3769,29.3975,29.3701,29.3838,60900.0
2012-04-04 12:15:00,42.85,42.9,42.83,42.89,97800.0,29.3838,29.4181,29.3701,29.4112,97800.0
2012-04-04 12:20:00,42.89,42.9,42.89,42.9,79100.0,29.4112,29.4181,29.4112,29.4181,79100.0
2012-04-04 12:25:00,42.9,42.9,42.86,42.88,99600.0,29.4181,29.4181,29.3906,29.4044,99600.0
2012-04-04 12:30:00,42.88,42.88,42.85,42.88,80600.0,29.4044,29.4044,29.3838,29.4044,80600.0
2012-04-04 12:35:00,42.88,42.88,42.86,42.88,87800.0,29.4044,29.4044,29.3906,29.4044,87800.0
2012-04-04 12:40:00,42.88,42.89,42.86,42.87,41600.0,29.4044,29.4112,29.3906,29.3975,41600.0
2012-04-04 12:45:00,42.87,42.87,42.83,42.85,52100.0,29.3975,29.3975,29.3701,29.3838,52100.0
2012-04-04 12:50:00,42.85,42.87,42.83,42.84,84900.0,29.3838,29.3975,29.3701,29.3769,84900.0
2012-04-04 12:55:00,42.83,42.84,42.82,42.84,64000.0,29.3701,29.3769,29.3632,29.3769,64000.0
2012-04-04 13:00:00,42.84,42.85,42.8,42.8,114100.0,29.3769,29.3838,29.3495,29.3495,114100.0
2012-04-04 13:05:00,42.8,42.82,42.79,42.8,51000.0,29.3495,29.3632,29.3426,29.3495,51000.0
2012-04-04 13:10:00,42.8,42.82,42.79,42.79,52200.0,29.3495,29.3632,29.3426,29.3426,52200.0
2012-04-04 13:15:00,42.79,42.82,42.78,42.81,84100.0,29.3426,29.3632,29.3358,29.3564,84100.0
2012-04-04 13:20:00,42.81,42.81,42.78,42.8,50000.0,29.3564,29.3564,29.3358,29.3495,50000.0
2012-04-04 13:25:00,42.79,42.8,42.75,42.75,77200.0,29.3426,29.3495,29.3152,29.3152,77200.0
2012-04-04 13:30:00,42.76,42.79,42.74,42.79,107900.0,29.3221,29.3426,29.3084,29.3426,107900.0
2012-04-04 13:35:00,42.78,42.78,42.75,42.75,60400.0,29.3358,29.3358,29.3152,29.3152,60400.0
2012-04-04 13:40:00,42.76,42.8,42.75,42.8,136800.0,29.3221,29.3495,29.3152,29.3495,136800.0
2012-04-04 13:45:00,42.79,42.83,42.79,42.82,69500.0,29.3426,29.3701,29.3426,29.3632,69500.0
2012-04-04 13:50:00,42.83,42.84,42.82,42.83,118800.0,29.3701,29.3769,29.3632,29.3701,118800.0
2012-04-04 13:55:00,42.83,42.87,42.82,42.86,212900.0,29.3701,29.3975,29.3632,29.3906,212900.0
2012-04-04 14:00:00,42.86,42.87,42.83,42.83,285000.0,29.3906,29.3975,29.3701,29.3701,285000.0
2012-04-04 14:05:00,42.83,42.85,42.81,42.82,180400.0,29.3701,29.3838,29.3564,29.3632,180400.0
2012-04-04 14:10:00,42.82,42.84,42.81,42.84,138200.0,29.3632,29.3769,29.3564,29.3769,138200.0
2012-04-04 14:15:00,42.83,42.84,42.81,42.81,128000.0,29.3701,29.3769,29.3564,29.3564,128000.0
2012-04-04 14:20:00,42.81,42.82,42.77,42.78,131500.0,29.3564,29.3632,29.3289,29.3358,131500.0
2012-04-04 14:25:00,42.78,42.79,42.76,42.79,152000.0,29.3358,29.3426,29.3221,29.3426,152000.0
2012-04-04 14:30:00,42.79,42.83,42.78,42.83,138800.0,29.3426,29.3701,29.3358,29.3701,138800.0
2012-04-04 14:35:00,42.83,42.87,42.82,42.86,250900.0,29.3701,29.3975,29.3632,29.3906,250900.0
2012-04-04 14:40:00,42.87,42.88,42.85,42.88,136700.0,29.3975,29.4044,29.3838,29.4044,136700.0
2012-04-04 14:45:00,42.88,42.89,42.86,42.86,268800.0,29.4044,29.4112,29.3906,29.3906,268800.0
2012-04-04 14:50:00,42.87,42.87,42.81,42.82,159800.0,29.3975,29.3975,29.3564,29.3632,159800.0
2012-04-04 14:55:00,42.81,42.85,42.81,42.84,176900.0,29.3564,29.3838,29.3564,29.3769,176900.0
2012-04-04 15:00:00,42.83,42.84,42.82,42.83,130100.0,29.3701,29.3769,29.3632,29.3701,130100.0
2012-04-04 15:05:00,42.84,42.87,42.82,42.85,282600.0,29.3769,29.3975,29.3632,29.3838,282600.0
2012-04-04 15:10:00,42.86,42.91,42.84,42.91,375800.0,29.3906,29.4249,29.3769,29.4249,375800.0
2012-04-04 15:15:00,42.9,42.92,42.89,42.89,134300.0,29.4181,29.4318,29.4112,29.4112,134300.0
2012-04-04 15:20:00,42.9,42.92,42.88,42.88,448700.0,29.4181,29.4318,29.4044,29.4044,448700.0
2012-04-04 15:25:00,42.89,42.9,42.88,42.89,133600.0,29.4112,29.4181,29.4044,29.4112,133600.0
2012-04-04 15:30:00,42.9,42.94,42.89,42.94,188100.0,29.4181,29.4455,29.4112,29.4455,188100.0
2012-04-04 15:35:00,42.94,42.94,42.9,42.9,135700.0,29.4455,29.4455,29.4181,29.4181,135700.0
2012-04-04 15:40:00,42.91,42.94,42.9,42.9,252800.0,29.4249,29.4455,29.4181,29.4181,252800.0
2012-04-04 15:45:00,42.91,42.95,42.89,42.95,343100.0,29.4249,29.4524,29.4112,29.4524,343100.0
2012-04-04 15:50:00,42.94,42.96,42.92,42.96,829700.0,29.4455,29.4592,29.4318,29.4592,829700.0
2012-04-04 15:55:00,42.96,42.98,42.91,42.92,981800.0,29.4592,29.4729,29.4249,29.4318,981800.0
2012-04-05 09:30:00,42.95,42.98,42.94,42.98,157400.0,29.4524,29.4729,29.4455,29.4729,157400.0
2012-04-05 09:35:00,42.98,43.0,42.93,42.97,211000.0,29.4729,29.4867,29.4386,29.4661,211000.0
2012-04-05 09:40:00,42.97,43.08,42.97,43.08,106100.0,29.4661,29.5415,29.4661,29.5415,106100.0
2012-04-05 09:45:00,43.09,43.18,43.09,43.18,278200.0,29.5484,29.6101,29.5484,29.6101,278200.0
2012-04-05 09:50:00,43.18,43.21,43.16,43.19,164300.0,29.6101,29.6307,29.5964,29.6169,164300.0
2012-04-05 09:55:00,43.18,43.19,43.11,43.13,133900.0,29.6101,29.6169,29.5621,29.5758,133900.0
2012-04-05 10:00:00,43.14,43.16,43.11,43.12,450300.0,29.5827,29.5964,29.5621,29.5689,450300.0
2012-04-05 10:05:00,43.12,43.24,43.12,43.21,1785800.0,29.5689,29.6512,29.5689,29.6307,1785800.0
2012-04-05 10:10:00,43.21,43.22,43.16,43.16,459500.0,29.6307,29.6375,29.5964,29.5964,459500.0
2012-04-05 10:15:00,43.16,43.17,43.12,43.14,201000.0,29.5964,29.6032,29.5689,29.5827,201000.0
2012-04-05 10:20:00,43.14,43.16,43.12,43.14,122200.0,29.5827,29.5964,29.5689,29.5827,122200.0
2012-04-05 10:25:00,43.14,43.18,43.13,43.16,168900.0,29.5827,29.6101,29.5758,29.5964,168900.0
2012-04-05 10:30:00,43.16,43.18,43.12,43.13,151700.0,29.5964,29.6101,29.5689,29.5758,151700.0
2012-04-05 10:35:00,43.13,43.2,43.11,43.2,168300.0,29.5758,29.6238,29.5621,29.6238,168300.0
2012-04-05 10:40:00,43.2,43.26,43.2,43.25,91900.0,29.6238,29.6649,29.6238,29.6581,91900.0
2012-04-05 10:45:00,43.25,43.29,43.24,43.29,55200.0,29.6581,29.6855,29.6512,29.6855,55200.0
2012-04-05 10:50:00,43.29,43.29,43.25,43.27,179400.0,29.6855,29.6855,29.6581,29.6718,179400.0
2012-04-05 10:55:00,43.26,43.31,43.25,43.3,177000.0,29.6649,29.6992,29.6581,29.6924,177000.0
2012-04-05 11:00:00,43.31,43.31,43.27,43.27,158900.0,29.6992,29.6992,29.6718,29.6718,158900.0
2012-04-05 11:05:00,43.28,43.31,43.27,43.3,66700.0,29.6787,29.6992,29.6718,29.6924,66700.0
2012-04-05 11:10:00,43.29,43.32,43.29,43.31,86300.0,29.6855,29.7061,29.6855,29.6992,86300.0
2012-04-05 11:15:00,43.31,43.31,43.25,43.25,49200.0,29.6992,29.6992,29.6581,29.6581,49200.0
2012-04-05 11:20:00,43.25,43.27,43.24,43.26,125900.0,29.6581,29.6718,29.6512,29.6649,125900.0
2012-04-05 11:25:00,43.25,43.27,43.24,43.25,127800.0,29.6581,29.6718,29.6512,29.6581,127800.0
2012-04-05 11:30:00,43.24,43.29,43.22,43.22,387300.0,29.6512,29.6855,29.6375,29.6375,387300.0
2012-04-05 11:35:00,43.23,43.23,43.2,43.2,47900.0,29.6444,29.6444,29.6238,29.6238,47900.0
2012-04-05 11:40:00,43.2,43.22,43.18,43.18,794700.0,29.6238,29.6375,29.6101,29.6101,794700.0
2012-04-05 11:45:00,43.19,43.21,43.17,43.18,116500.0,29.6169,29.6307,29.6032,29.6101,116500.0
2012-04-05 11:50:00,43.18,43.19,43.15,43.17,84900.0,29.6101,29.6169,29.5895,29.6032,84900.0
2012-04-05 11:55:00,43.17,43.22,43.16,43.22,68200.0,29.6032,29.6375,29.5964,29.6375,68200.0
2012-04-05 12:00:00,43.22,43.23,43.19,43.2,170400.0,29.6375,29.6444,29.6169,29.6238,170400.0
2012-04-05 12:05:00,43.2,43.21,43.17,43.17,1006600.0,29.6238,29.6307,29.6032,29.6032,1006600.0
2012-04-05 12:10:00,43.18,43.2,43.17,43.19,51200.0,29.6101,29.6238,29.6032,29.6169,51200.0
2012-04-05 12:15:00,43.18,43.19,43.15,43.15,53800.0,29.6101,29.6169,29.5895,29.5895,53800.0
2012-04-05 12:20:00,43.16,43.2,43.14,43.19,64100.0,29.5964,29.6238,29.5827,29.6169,64100.0
2012-04-05 12:25:00,43.19,43.2,43.16,43.17,89300.0,29.6169,29.6238,29.5964,29.6032,89300.0
2012-04-05 12:30:00,43.18,43.19,43.15,43.19,40700.0,29.6101,29.6169,29.5895,29.6169,40700.0
2012-04-05 12:35:00,43.19,43.2,43.14,43.16,33500.0,29.6169,29.6238,29.5827,29.5964,33500.0
2012-04-05 12:40:00,43.16,43.17,43.15,43.16,59800.0,29.5964,29.6032,29.5895,29.5964,59800.0
2012-04-05 12:45:00,43.17,43.18,43.15,43.15,99100.0,29.6032,29.6101,29.5895,29.5895,99100.0
2012-04-05 12:50:00,43.15,43.19,43.15,43.15,180400.0,29.5895,29.6169,29.5895,29.5895,180400.0
2012-04-05 12:55:00,43.15,43.17,43.14,43.16,268400.0,29.5895,29.6032,29.5827,29.5964,268400.0
2012-04-05 13:00:00,43.16,43.19,43.16,43.17,96400.0,29.5964,29.6169,29.5964,29.6032,96400.0
2012-04-05 13:05:00,43.17,43.18,43.15,43.16,38600.0,29.6032,29.6101,29.5895,29.5964,38600.0
2012-04-05 13:10:00,43.16,43.17,43.14,43.16,39200.0,29.5964,29.6032,29.5827,29.5964,39200.0
2012-04-05 13:15:00,43.16,43.2,43.15,43.16,67300.0,29.5964,29.6238,29.5895,29.5964,67300.0
2012-04-05 13:20:00,43.15,43.18,43.15,43.16,48800.0,29.5895,29.6101,29.5895,29.5964,48800.0
2012-04-05 13:25:00,43.17,43.2,43.16,43.19,29500.0,29.6032,29.6238,29.5964,29.6169,29500.0
2012-04-05 13:30:00,43.18,43.19,43.17,43.18,11900.0,29.6101,29.6169,29.6032,29.6101,11900.0
2012-04-05 13:35:00,43.18,43.2,43.17,43.19,31500.0,29.6101,29.6238,29.6032,29.6169,31500.0
2012-04-05 13:40:00,43.2,43.2,43.18,43.18,20100.0,29.6238,29.6238,29.6101,29.6101,20100.0
2012-04-05 13:45:00,43.18,43.19,43.07,43.08,109800.0,29.6101,29.6169,29.5347,29.5415,109800.0
2012-04-05 13:50:00,43.07,43.1,43.07,43.08,51000.0,29.5347,29.5552,29.5347,29.5415,51000.0
2012-04-05 13:55:00,43.08,43.09,43.04,43.09,80000.0,29.5415,29.5484,29.5141,29.5484,80000.0
2012-04-05 14:00:00,43.09,43.11,43.08,43.1,57900.0,29.5484,29.5621,29.5415,29.5552,57900.0
2012-04-05 14:05:00,43.1,43.11,43.08,43.1,31800.0,29.5552,29.5621,29.5415,29.5552,31800.0
2012-04-05 14:10:00,43.11,43.11,43.08,43.1,28000.0,29.5621,29.5621,29.5415,29.5552,28000.0
2012-04-05 14:15:00,43.1,43.16,43.08,43.15,56200.0,29.5552,29.5964,29.5415,29.5895,56200.0
2012-04-05 14:20:00,43.15,43.16,43.14,43.15,43700.0,29.5895,29.5964,29.5827,29.5895,43700.0
2012-04-05 14:25:00,43.14,43.15,43.12,43.14,91100.0,29.5827,29.5895,29.5689,29.5827,91100.0
2012-04-05 14:30:00,43.14,43.14,43.11,43.13,38000.0,29.5827,29.5827,29.5621,29.5758,38000.0
2012-04-05 14:35:00,43.14,43.15,43.12,43.12,36300.0,29.5827,29.5895,29.5689,29.5689,36300.0
2012-04-05 14:40:00,43.11,43.13,43.1,43.11,160600.0,29.5621,29.5758,29.5552,29.5621,160600.0
2012-04-05 14:45:00,43.11,43.12,43.1,43.11,73800.0,29.5621,29.5689,29.5552,29.5621,73800.0
2012-04-05 14:50:00,43.11,43.16,43.09,43.16,90500.0,29.5621,29.5964,29.5484,29.5964,90500.0
2012-04-05 14:55:00,43.16,43.18,43.15,43.16,72400.0,29.5964,29.6101,29.5895,29.5964,72400.0
2012-04-05 15:00:00,43.17,43.17,43.13,43.15,82800.0,29.6032,29.6032,29.5758,29.5895,82800.0
2012-04-05 15:05:00,43.16,43.17,43.15,43.15,65500.0,29.5964,29.6032,29.5895,29.5895,65500.0
2012-04-05 15:10:00,43.15,43.15,43.13,43.15,83100.0,29.5895,29.5895,29.5758,29.5895,83100.0
2012-04-05 15:15:00,43.15,43.18,43.15,43.18,103900.0,29.5895,29.6101,29.5895,29.6101,103900.0
2012-04-05 15:20:00,43.18,43.2,43.17,43.2,102700.0,29.6101,29.6238,29.6032,29.6238,102700.0
2012-04-05 15:25:00,43.2,43.23,43.18,43.23,90700.0,29.6238,29.6444,29.6101,29.6444,90700.0
2012-04-05 15:30:00,43.22,43.23,43.21,43.23,101300.0,29.6375,29.6444,29.6307,29.6444,101300.0
2012-04-05 15:35:00,43.23,43.24,43.21,43.23,72300.0,29.6444,29.6512,29.6307,29.6444,72300.0
2012-04-05 15:40:00,43.22,43.24,43.22,43.23,117300.0,29.6375,29.6512,29.6375,29.6444,117300.0
2012-04-05 15:45:00,43.23,43.27,43.23,43.24,198200.0,29.6444,29.6718,29.6444,29.6512,198200.0
2012-04-05 15:50:00,43.23,43.27,43.23,43.27,503500.0,29.6444,29.6718,29.6444,29.6718,503500.0
2012-04-05 15:55:00,43.27,43.27,43.15,43.16,918800.0,29.6718,29.6718,29.5895,29.5964,918800.0
2012-04-09 09:30:00,42.5,42.53,42.43,42.46,316700.0,29.1438,29.1644,29.0958,29.1164,316700.0
2012-04-09 09:35:00,42.46,42.55,42.45,42.48,190100.0,29.1164,29.1781,29.1095,29.1301,190100.0
2012-04-09 09:40:00,42.47,42.48,42.45,42.47,96900.0,29.1232,29.1301,29.1095,29.1232,96900.0
2012-04-09 09:45:00,42.47,42.48,42.44,42.45,180300.0,29.1232,29.1301,29.1026,29.1095,180300.0
2012-04-09 09:50:00,42.45,42.46,42.39,42.44,200500.0,29.1095,29.1164,29.0684,29.1026,200500.0
2012-04-09 09:55:00,42.44,42.47,42.41,42.47,105800.0,29.1026,29.1232,29.0821,29.1232,105800.0
2012-04-09 10:00:00,42.48,42.53,42.47,42.49,776600.0,29.1301,29.1644,29.1232,29.1369,776600.0
2012-04-09 10:05:00,42.5,42.51,42.45,42.45,528100.0,29.1438,29.1506,29.1095,29.1095,528100.0
2012-04-09 10:10:00,42.46,42.5,42.45,42.5,338300.0,29.1164,29.1438,29.1095,29.1438,338300.0
2012-04-09 10:15:00,42.5,42.55,42.49,42.53,490500.0,29.1438,29.1781,29.1369,29.1644,490500.0
2012-04-09 10:20:00,42.53,42.56,42.49,42.56,270400.0,29.1644,29.1849,29.1369,29.1849,270400.0
2012-04-09 10:25:00,42.56,42.61,42.55,42.57,396500.0,29.1849,29.2192,29.1781,29.1918,396500.0
2012-04-09 10:30:00,42.57,42.58,42.52,42.53,341800.0,29.1918,29.1986,29.1575,29.1644,341800.0
2012-04-09 10:35:00,42.53,42.56,42.51,42.52,253500.0,29.1644,29.1849,29.1506,29.1575,253500.0
2012-04-09 10:40:00,42.52,42.55,42.51,42.55,127900.0,29.1575,29.1781,29.1506,29.1781,127900.0
2012-04-09 10:45:00,42.55,42.56,42.53,42.55,78500.0,29.1781,29.1849,29.1644,29.1781,78500.0
2012-04-09 10:50:00,42.56,42.56,42.5,42.53,500800.0,29.1849,29.1849,29.1438,29.1644,500800.0
2012-04-09 10:55:00,42.53,42.55,42.51,42.53,279100.0,29.1644,29.1781,29.1506,29.1644,279100.0
2012-04-09 11:00:00,42.53,42.53,42.48,42.5,308100.0,29.1644,29.1644,29.1301,29.1438,308100.0
2012-04-09 11:05:00,42.51,42.51,42.47,42.48,212000.0,29.1506,29.1506,29.1232,29.1301,212000.0
2012-04-09 11:10:00,42.48,42.48,42.42,42.44,435600.0,29.1301,29.1301,29.0889,29.1026,435600.0
2012-04-09 11:15:00,42.45,42.45,42.42,42.45,135100.0,29.1095,29.1095,29.0889,29.1095,135100.0
2012-04-09 11:20:00,42.45,42.46,42.44,42.46,139300.0,29.1095,29.1164,29.1026,29.1164,139300.0
2012-04-09 11:25:00,42.47,42.48,42.44,42.48,341100.0,29.1232,29.1301,29.1026,29.1301,341100.0
2012-04-09 11:30:00,42.48,42.5,42.48,42.48,91100.0,29.1301,29.1438,29.1301,29.1301,91100.0
2012-04-09 11:35:00,42.48,42.49,42.47,42.49,37000.0,29.1301,29.1369,29.1232,29.1369,37000.0
2012-04-09 11:40:00,42.49,42.51,42.49,42.51,66000.0,29.1369,29.1506,29.1369,29.1506,66000.0
2012-04-09 11:45:00,42.51,42.53,42.48,42.53,31600.0,29.1506,29.1644,29.1301,29.1644,31600.0
2012-04-09 11:50:00,42.52,42.53,42.5,42.51,62400.0,29.1575,29.1644,29.1438,29.1506,62400.0
2012-04-09 11:55:00,42.51,42.55,42.5,42.54,51600.0,29.1506,29.1781,29.1438,29.1712,51600.0
2012-04-09 12:00:00,42.54,42.55,42.52,42.54,32700.0,29.1712,29.1781,29.1575,29.1712,32700.0
2012-04-09 12:05:00,42.54,42.55,42.48,42.53,339200.0,29.1712,29.1781,29.1301,29.1644,339200.0
2012-04-09 12:10:00,42.53,42.56,42.53,42.55,135600.0,29.1644,29.1849,29.1644,29.1781,135600.0
2012-04-09 12:15:00,42.56,42.57,42.55,42.55,36500.0,29.1849,29.1918,29.1781,29.1781,36500.0
2012-04-09 12:20:00,42.55,42.55,42.52,42.53,32800.0,29.1781,29.1781,29.1575,29.1644,32800.0
2012-04-09 12:25:00,42.54,42.56,42.53,42.53,110500.0,29.1712,29.1849,29.1644,29.1644,110500.0
2012-04-09 12:30:00,42.54,42.58,42.52,42.56,203000.0,29.1712,29.1986,29.1575,29.1849,203000.0
2012-04-09 12:35:00,42.56,42.62,42.55,42.61,46400.0,29.1849,29.2261,29.1781,29.2192,46400.0
2012-04-09 12:40:00,42.6,42.61,42.55,42.58,103800.0,29.2124,29.2192,29.1781,29.1986,103800.0
2012-04-09 12:45:00,42.58,42.61,42.58,42.61,43000.0,29.1986,29.2192,29.1986,29.2192,43000.0
2012-04-09 12:50:00,42.61,42.61,42.57,42.59,36400.0,29.2192,29.2192,29.1918,29.2055,36400.0
2012-04-09 12:55:00,42.58,42.59,42.55,42.59,59600.0,29.1986,29.2055,29.1781,29.2055,59600.0
2012-04-09 13:00:00,42.58,42.6,42.58,42.6,84100.0,29.1986,29.2124,29.1986,29.2124,84100.0
2012-04-09 13:05:00,42.59,42.6,42.58,42.59,75400.0,29.2055,29.2124,29.1986,29.2055,75400.0
2012-04-09 13:10:00,42.59,42.59,42.58,42.59,48100.0,29.2055,29.2055,29.1986,29.2055,48100.0
2012-04-09 13:15:00,42.59,42.59,42.53,42.54,299000.0,29.2055,29.2055,29.1644,29.1712,299000.0
2012-04-09 13:20:00,42.54,42.57,42.52,42.57,104400.0,29.1712,29.1918,29.1575,29.1918,104400.0
2012-04-09 13:25:00,42.57,42.58,42.55,42.56,22900.0,29.1918,29.1986,29.1781,29.1849,22900.0
2012-04-09 13:30:00,42.56,42.59,42.56,42.59,136300.0,29.1849,29.2055,29.1849,29.2055,136300.0
2012-04-09 13:35:00,42.6,42.61,42.59,42.61,45700.0,29.2124,29.2192,29.2055,29.2192,45700.0
2012-04-09 13:40:00,42.61,42.63,42.59,42.6,52400.0,29.2192,29.2329,29.2055,29.2124,52400.0
2012-04-09 13:45:00,42.6,42.61,42.58,42.59,231700.0,29.2124,29.2192,29.1986,29.2055,231700.0
2012-04-09 13:50:00,42.58,42.62,42.57,42.6,43700.0,29.1986,29.2261,29.1918,29.2124,43700.0
2012-04-09 13:55:00,42.61,42.65,42.6,42.63,120900.0,29.2192,29.2466,29.2124,29.2329,120900.0
2012-04-09 14:00:00,42.64,42.64,42.58,42.58,144900.0,29.2398,29.2398,29.1986,29.1986,144900.0
2012-04-09 14:05:00,42.58,42.62,42.58,42.6,258500.0,29.1986,29.2261,29.1986,29.2124,258500.0
2012-04-09 14:10:00,42.59,42.61,42.58,42.6,58700.0,29.2055,29.2192,29.1986,29.2124,58700.0
2012-04-09 14:15:00,42.59,42.64,42.59,42.62,53500.0,29.2055,29.2398,29.2055,29.2261,53500.0
2012-04-09 14:20:00,42.62,42.65,42.62,42.62,40800.0,29.2261,29.2466,29.2261,29.2261,40800.0
2012-04-09 14:25:00,42.62,42.64,42.6,42.62,76000.0,29.2261,29.2398,29.2124,29.2261,76000.0
2012-04-09 14:30:00,42.62,42.64,42.61,42.64,99300.0,29.2261,29.2398,29.2192,29.2398,99300.0
2012-04-09 14:35:00,42.64,42.68,42.63,42.67,79000.0,29.2398,29.2672,29.2329,29.2604,79000.0
2012-04-09 14:40:00,42.67,42.68,42.64,42.65,48800.0,29.2604,29.2672,29.2398,29.2466,48800.0
2012-04-09 14:45:00,42.66,42.68,42.65,42.67,75900.0,29.2535,29.2672,29.2466,29.2604,75900.0
2012-04-09 14:50:00,42.68,42.7,42.67,42.69,85900.0,29.2672,29.2809,29.2604,29.2741,85900.0
2012-04-09 14:55:00,42.69,42.72,42.68,42.69,169300.0,29.2741,29.2946,29.2672,29.2741,169300.0
2012-04-09 15:00:00,42.68,42.69,42.65,42.66,139000.0,29.2672,29.2741,29.2466,29.2535,139000.0
2012-04-09 15:05:00,42.66,42.67,42.63,42.64,73100.0,29.2535,29.2604,29.2329,29.2398,73100.0
2012-04-09 15:10:00,42.65,42.66,42.62,42.62,54600.0,29.2466,29.2535,29.2261,29.2261,54600.0
2012-04-09 15:15:00,42.62,42.64,42.62,42.63,48400.0,29.2261,29.2398,29.2261,29.2329,48400.0
2012-04-09 15:20:00,42.62,42.65,42.62,42.64,63800.0,29.2261,29.2466,29.2261,29.2398,63800.0
2012-04-09 15:25:00,42.63,42.64,42.59,42.6,107200.0,29.2329,29.2398,29.2055,29.2124,107200.0
2012-04-09 15:30:00,42.59,42.6,42.57,42.59,68500.0,29.2055,29.2124,29.1918,29.2055,68500.0
2012-04-09 15:35:00,42.59,42.61,42.56,42.59,132600.0,29.2055,29.2192,29.1849,29.2055,132600.0
2012-04-09 15:40:00,42.59,42.62,42.57,42.62,75600.0,29.2055,29.2261,29.1918,29.2261,75600.0
2012-04-09 15:45:00,42.61,42.62,42.57,42.58,293800.0,29.2192,29.2261,29.1918,29.1986,293800.0
2012-04-09 15:50:00,42.58,42.59,42.56,42.58,359600.0,29.1986,29.2055,29.1849,29.1986,359600.0
2012-04-09 15:55:00,42.59,42.59,42.52,42.54,998700.0,29.2055,29.2055,29.1575,29.1712,998700.0
2012-04-10 09:30:00,42.39,42.45,42.33,42.43,639100.0,29.0684,29.1095,29.0272,29.0958,639100.0
2012-04-10 09:35:00,42.43,42.51,42.42,42.46,372500.0,29.0958,29.1506,29.0889,29.1164,372500.0
2012-04-10 09:40:00,42.46,42.5,42.44,42.45,525000.0,29.1164,29.1438,29.1026,29.1095,525000.0
2012-04-10 09:45:00,42.45,42.45,42.34,42.36,610500.0,29.1095,29.1095,29.0341,29.0478,610500.0
2012-04-10 09:50:00,42.36,42.36,42.3,42.31,238100.0,29.0478,29.0478,29.0066,29.0135,238100.0
2012-04-10 09:55:00,42.3,42.35,42.29,42.34,424400.0,29.0066,29.0409,28.9998,29.0341,424400.0
2012-04-10 10:00:00,42.33,42.36,42.22,42.24,309800.0,29.0272,29.0478,28.9518,28.9655,309800.0
2012-04-10 10:05:00,42.24,42.24,42.19,42.19,335900.0,28.9655,28.9655,28.9312,28.9312,335900.0
2012-04-10 10:10:00,42.19,42.2,42.16,42.19,200000.0,28.9312,28.9381,28.9106,28.9312,200000.0
2012-04-10 10:15:00,42.18,42.18,42.14,42.14,369000.0,28.9243,28.9243,28.8969,28.8969,369000.0
2012-04-10 10:20:00,42.15,42.16,42.12,42.13,220000.0,28.9038,28.9106,28.8832,28.8901,220000.0
2012-04-10 10:25:00,42.13,42.2,42.11,42.2,155900.0,28.8901,28.9381,28.8763,28.9381,155900.0
2012-04-10 10:30:00,42.19,42.25,42.18,42.25,132500.0,28.9312,28.9723,28.9243,28.9723,132500.0
2012-04-10 10:35:00,42.25,42.25,42.2,42.2,145000.0,28.9723,28.9723,28.9381,28.9381,145000.0
2012-04-10 10:40:00,42.2,42.2,42.17,42.18,79100.0,28.9381,28.9381,28.9175,28.9243,79100.0
2012-04-10 10:45:00,42.18,42.22,42.16,42.16,78400.0,28.9243,28.9518,28.9106,28.9106,78400.0
2012-04-10 10:50:00,42.16,42.16,42.1,42.11,296200.0,28.9106,28.9106,28.8695,28.8763,296200.0
2012-04-10 10:55:00,42.12,42.12,42.04,42.05,312300.0,28.8832,28.8832,28.8283,28.8352,312300.0
2012-04-10 11:00:00,42.05,42.08,42.04,42.08,525100.0,28.8352,28.8558,28.8283,28.8558,525100.0
2012-04-10 11:05:00,42.07,42.08,42.02,42.03,151800.0,28.8489,28.8558,28.8146,28.8215,151800.0
2012-04-10 11:10:00,42.03,42.04,41.95,41.96,269100.0,28.8215,28.8283,28.7666,28.7735,269100.0
2012-04-10 11:15:00,41.97,41.99,41.95,41.97,57100.0,28.7803,28.7941,28.7666,28.7803,57100.0
2012-04-10 11:20:00,41.98,41.99,41.94,41.97,231400.0,28.7872,28.7941,28.7598,28.7803,231400.0
2012-04-10 11:25:00,41.97,42.01,41.97,41.99,172500.0,28.7803,28.8078,28.7803,28.7941,172500.0
2012-04-10 11:30:00,41.98,42.0,41.93,41.94,407900.0,28.7872,28.8009,28.7529,28.7598,407900.0
2012-04-10 11:35:00,41.93,41.94,41.9,41.9,171300.0,28.7529,28.7598,28.7323,28.7323,171300.0
2012-04-10 11:40:00,41.9,41.91,41.86,41.89,181100.0,28.7323,28.7392,28.7049,28.7255,181100.0
2012-04-10 11:45:00,41.89,41.9,41.82,41.83,134700.0,28.7255,28.7323,28.6775,28.6843,134700.0
2012-04-10 11:50:00,41.83,41.84,41.7,41.72,418400.0,28.6843,28.6912,28.5952,28.6089,418400.0
2012-04-10 11:55:00,41.72,41.77,41.72,41.77,131700.0,28.6089,28.6432,28.6089,28.6432,131700.0
2012-04-10 12:00:00,41.76,41.77,41.72,41.73,243500.0,28.6363,28.6432,28.6089,28.6158,243500.0
2012-04-10 12:05:00,41.73,41.73,41.69,41.69,782800.0,28.6158,28.6158,28.5883,28.5883,782800.0
2012-04-10 12:10:00,41.69,41.7,41.61,41.66,252800.0,28.5883,28.5952,28.5335,28.5678,252800.0
2012-04-10 12:15:00,41.66,41.72,41.6,41.72,167700.0,28.5678,28.6089,28.5266,28.6089,167700.0
2012-04-10 12:20:00,41.72,41.73,41.68,41.69,248400.0,28.6089,28.6158,28.5815,28.5883,248400.0
2012-04-10 12:25:00,41.69,41.79,41.68,41.79,766600.0,28.5883,28.6569,28.5815,28.6569,766600.0
2012-04-10 12:30:00,41.79,41.81,41.77,41.77,203100.0,28.6569,28.6706,28.6432,28.6432,203100.0
2012-04-10 12:35:00,41.78,41.81,41.74,41.76,155100.0,28.6501,28.6706,28.6226,28.6363,155100.0
2012-04-10 12:40:00,41.75,41.81,41.74,41.81,153600.0,28.6295,28.6706,28.6226,28.6706,153600.0
2012-04-10 12:45:00,41.81,41.82,41.73,41.74,171800.0,28.6706,28.6775,28.6158,28.6226,171800.0
2012-04-10 12:50:00,41.74,41.75,41.67,41.68,170400.0,28.6226,28.6295,28.5746,28.5815,170400.0
2012-04-10 12:55:00,41.68,41.76,41.68,41.76,175800.0,28.5815,28.6363,28.5815,28.6363,175800.0
2012-04-10 13:00:00,41.76,41.79,41.74,41.76,209800.0,28.6363,28.6569,28.6226,28.6363,209800.0
2012-04-10 13:05:00,41.76,41.79,41.72,41.73,388600.0,28.6363,28.6569,28.6089,28.6158,388600.0
2012-04-10 13:10:00,41.73,41.74,41.67,41.69,153300.0,28.6158,28.6226,28.5746,28.5883,153300.0
2012-04-10 13:15:00,41.68,41.78,41.61,41.63,581500.0,28.5815,28.6501,28.5335,28.5472,581500.0
2012-04-10 13:20:00,41.63,41.7,41.62,41.68,246400.0,28.5472,28.5952,28.5403,28.5815,246400.0
2012-04-10 13:25:00,41.69,41.71,41.66,41.69,122900.0,28.5883,28.6021,28.5678,28.5883,122900.0
2012-04-10 13:30:00,41.69,41.69,41.65,41.67,90600.0,28.5883,28.5883,28.5609,28.5746,90600.0
2012-04-10 13:35:00,41.67,41.73,41.66,41.73,180900.0,28.5746,28.6158,28.5678,28.6158,180900.0
2012-04-10 13:40:00,41.73,41.77,41.69,41.76,132400.0,28.6158,28.6432,28.5883,28.6363,132400.0
2012-04-10 13:45:00,41.75,41.81,41.75,41.81,114400.0,28.6295,28.6706,28.6295,28.6706,114400.0
2012-04-10 13:50:00,41.8,41.82,41.77,41.77,320000.0,28.6638,28.6775,28.6432,28.6432,320000.0
2012-04-10 13:55:00,41.78,41.78,41.75,41.76,41300.0,28.6501,28.6501,28.6295,28.6363,41300.0
2012-04-10 14:00:00,41.76,41.8,41.72,41.73,73400.0,28.6363,28.6638,28.6089,28.6158,73400.0
2012-04-10 14:05:00,41.73,41.76,41.72,41.75,99400.0,28.6158,28.6363,28.6089,28.6295,99400.0
2012-04-10 14:10:00,41.75,41.79,41.74,41.76,362700.0,28.6295,28.6569,28.6226,28.6363,362700.0
2012-04-10 14:15:00,41.76,41.78,41.73,41.74,295600.0,28.6363,28.6501,28.6158,28.6226,295600.0
2012-04-10 14:20:00,41.74,41.75,41.68,41.68,80000.0,28.6226,28.6295,28.5815,28.5815,80000.0
2012-04-10 14:25:00,41.69,41.77,41.68,41.77,151200.0,28.5883,28.6432,28.5815,28.6432,151200.0
2012-04-10 14:30:00,41.76,41.78,41.66,41.69,146000.0,28.6363,28.6501,28.5678,28.5883,146000.0
2012-04-10 14:35:00,41.69,41.72,41.62,41.63,111900.0,28.5883,28.6089,28.5403,28.5472,111900.0
2012-04-10 14:40:00,41.63,41.72,41.63,41.71,129800.0,28.5472,28.6089,28.5472,28.6021,129800.0
2012-04-10 14:45:00,41.72,41.76,41.7,41.75,82200.0,28.6089,28.6363,28.5952,28.6295,82200.0
2012-04-10 14:50:00,41.75,41.78,41.74,41.77,122100.0,28.6295,28.6501,28.6226,28.6432,122100.0
2012-04-10 14:55:00,41.77,41.78,41.71,41.72,127900.0,28.6432,28.6501,28.6021,28.6089,127900.0
2012-04-10 15:00:00,41.73,41.73,41.67,41.7,159000.0,28.6158,28.6158,28.5746,28.5952,159000.0
2012-04-10 15:05:00,41.7,41.75,41.68,41.73,255200.0,28.5952,28.6295,28.5815,28.6158,255200.0
2012-04-10 15:10:00,41.73,41.75,41.71,41.71,69000.0,28.6158,28.6295,28.6021,28.6021,69000.0
2012-04-10 15:15:00,41.7,41.79,41.7,41.79,127700.0,28.5952,28.6569,28.5952,28.6569,127700.0
2012-04-10 15:20:00,41.79,41.8,41.73,41.73,294300.0,28.6569,28.6638,28.6158,28.6158,294300.0
2012-04-10 15:25:00,41.74,41.77,41.7,41.73,163800.0,28.6226,28.6432,28.5952,28.6158,163800.0
2012-04-10 15:30:00,41.74,41.81,41.71,41.77,162100.0,28.6226,28.6706,28.6021,28.6432,162100.0
2012-04-10 15:35:00,41.78,41.84,41.78,41.83,334600.0,28.6501,28.6912,28.6501,28.6843,334600.0
2012-04-10 15:40:00,41.83,41.84,41.75,41.78,216600.0,28.6843,28.6912,28.6295,28.6501,216600.0
2012-04-10 15:45:00,41.78,41.78,41.73,41.75,463100.0,28.6501,28.6501,28.6158,28.6295,463100.0
2012-04-10 15:50:00,41.76,41.77,41.73,41.75,470500.0,28.6363,28.6432,28.6158,28.6295,470500.0
2012-04-10 15:55:00,41.76,41.78,41.71,41.71,658800.0,28.6363,28.6501,28.6021,28.6021,658800.0
2012-04-11 09:30:00,42.31,42.31,42.25,42.27,486600.0,29.0135,29.0135,28.9723,28.9861,486600.0
2012-04-11 09:35:00,42.27,42.34,42.26,42.29,415200.0,28.9861,29.0341,28.9792,28.9998,415200.0
2012-04-11 09:40:00,42.3,42.33,42.26,42.3,497400.0,29.0066,29.0272,28.9792,29.0066,497400.0
2012-04-11 09:45:00,42.3,42.32,42.25,42.25,770800.0,29.0066,29.0204,28.9723,28.9723,770800.0
2012-04-11 09:50:00,42.25,42.25,42.19,42.2,382500.0,28.9723,28.9723,28.9312,28.9381,382500.0
2012-04-11 09:55:00,42.2,42.24,42.19,42.21,264500.0,28.9381,28.9655,28.9312,28.9449,264500.0
2012-04-11 10:00:00,42.21,42.27,42.21,42.25,182500.0,28.9449,28.9861,28.9449,28.9723,182500.0
2012-04-11 10:05:00,42.25,42.27,42.2,42.23,265100.0,28.9723,28.9861,28.9381,28.9586,265100.0
2012-04-11 10:10:00,42.24,42.29,42.24,42.27,257200.0,28.9655,28.9998,28.9655,28.9861,257200.0
2012-04-11 10:15:00,42.29,42.35,42.28,42.35,623700.0,28.9998,29.0409,28.9929,29.0409,623700.0
2012-04-11 10:20:00,42.34,42.36,42.29,42.34,204600.0,29.0341,29.0478,28.9998,29.0341,204600.0
2012-04-11 10:25:00,42.34,42.39,42.31,42.39,1217200.0,29.0341,29.0684,29.0135,29.0684,1217200.0
2012-04-11 10:30:00,42.39,42.42,42.37,42.41,1187700.0,29.0684,29.0889,29.0546,29.0821,1187700.0
2012-04-11 10:35:00,42.41,42.42,42.38,42.41,543700.0,29.0821,29.0889,29.0615,29.0821,543700.0
2012-04-11 10:40:00,42.41,42.42,42.35,42.38,228900.0,29.0821,29.0889,29.0409,29.0615,228900.0
2012-04-11 10:45:00,42.38,42.38,42.35,42.36,201100.0,29.0615,29.0615,29.0409,29.0478,201100.0
2012-04-11 10:50:00,42.36,42.39,42.3,42.33,278600.0,29.0478,29.0684,29.0066,29.0272,278600.0
2012-04-11 10:55:00,42.33,42.34,42.31,42.33,164400.0,29.0272,29.0341,29.0135,29.0272,164400.0
2012-04-11 11:00:00,42.33,42.34,42.32,42.32,111100.0,29.0272,29.0341,29.0204,29.0204,111100.0
2012-04-11 11:05:00,42.32,42.33,42.3,42.32,130200.0,29.0204,29.0272,29.0066,29.0204,130200.0
2012-04-11 11:10:00,42.32,42.32,42.24,42.26,307100.0,29.0204,29.0204,28.9655,28.9792,307100.0
2012-04-11 11:15:00,42.25,42.27,42.25,42.27,111900.0,28.9723,28.9861,28.9723,28.9861,111900.0
2012-04-11 11:20:00,42.26,42.29,42.25,42.27,187900.0,28.9792,28.9998,28.9723,28.9861,187900.0
2012-04-11 11:25:00,42.28,42.28,42.24,42.25,133000.0,28.9929,28.9929,28.9655,28.9723,133000.0
2012-04-11 11:30:00,42.25,42.29,42.24,42.28,148000.0,28.9723,28.9998,28.9655,28.9929,148000.0
2012-04-11 11:35:00,42.28,42.29,42.25,42.25,86200.0,28.9929,28.9998,28.9723,28.9723,86200.0
2012-04-11 11:40:00,42.25,42.26,42.21,42.22,168600.0,28.9723,28.9792,28.9449,28.9518,168600.0
2012-04-11 11:45:00,42.21,42.24,42.16,42.17,75200.0,28.9449,28.9655,28.9106,28.9175,75200.0
2012-04-11 11:50:00,42.17,42.19,42.16,42.17,109100.0,28.9175,28.9312,28.9106,28.9175,109100.0
2012-04-11 11:55:00,42.17,42.17,42.13,42.13,175500.0,28.9175,28.9175,28.8901,28.8901,175500.0
2012-04-11 12:00:00,42.14,42.19,42.13,42.15,65800.0,28.8969,28.9312,28.8901,28.9038,65800.0
2012-04-11 12:05:00,42.16,42.17,42.15,42.16,111600.0,28.9106,28.9175,28.9038,28.9106,111600.0
2012-04-11 12:10:00,42.16,42.23,42.16,42.22,244100.0,28.9106,28.9586,28.9106,28.9518,244100.0
2012-04-11 12:15:00,42.22,42.25,42.21,42.24,99200.0,28.9518,28.9723,28.9449,28.9655,99200.0
2012-04-11 12:20:00,42.24,42.25,42.21,42.25,66200.0,28.9655,28.9723,28.9449,28.9723,66200.0
2012-04-11 12:25:00,42.25,42.26,42.23,42.25,140100.0,28.9723,28.9792,28.9586,28.9723,140100.0
2012-04-11 12:30:00,42.25,42.28,42.25,42.27,154800.0,28.9723,28.9929,28.9723,28.9861,154800.0
2012-04-11 12:35:00,42.27,42.27,42.24,42.27,95300.0,28.9861,28.9861,28.9655,28.9861,95300.0
2012-04-11 12:40:00,42.26,42.3,42.26,42.29,65300.0,28.9792,29.0066,28.9792,28.9998,65300.0
2012-04-11 12:45:00,42.3,42.3,42.27,42.27,53400.0,29.0066,29.0066,28.9861,28.9861,53400.0
2012-04-11 12:50:00,42.27,42.3,42.25,42.28,210300.0,28.9861,29.0066,28.9723,28.9929,210300.0
2012-04-11 12:55:00,42.28,42.31,42.28,42.31,51400.0,28.9929,29.0135,28.9929,29.0135,51400.0
2012-04-11 13:00:00,42.31,42.32,42.28,42.32,329200.0,29.0135,29.0204,28.9929,29.0204,329200.0
2012-04-11 13:05:00,42.31,42.33,42.3,42.31,39300.0,29.0135,29.0272,29.0066,29.0135,39300.0
2012-04-11 13:10:00,42.3,42.31,42.28,42.29,113700.0,29.0066,29.0135,28.9929,28.9998,113700.0
2012-04-11 13:15:00,42.29,42.29,42.27,42.27,67600.0,28.9998,28.9998,28.9861,28.9861,67600.0
2012-04-11 13:20:00,42.27,42.29,42.25,42.28,72200.0,28.9861,28.9998,28.9723,28.9929,72200.0
2012-04-11 13:25:00,42.27,42.27,42.23,42.26,55600.0,28.9861,28.9861,28.9586,28.9792,55600.0
2012-04-11 13:30:00,42.27,42.28,42.23,42.26,37500.0,28.9861,28.9929,28.9586,28.9792,37500.0
2012-04-11 13:35:00,42.26,42.28,42.25,42.27,66200.0,28.9792,28.9929,28.9723,28.9861,66200.0
2012-04-11 13:40:00,42.27,42.29,42.25,42.25,51500.0,28.9861,28.9998,28.9723,28.9723,51500.0
2012-04-11 13:45:00,42.25,42.28,42.24,42.28,85500.0,28.9723,28.9929,28.9655,28.9929,85500.0
2012-04-11 13:50:00,42.29,42.32,42.27,42.31,66900.0,28.9998,29.0204,28.9861,29.0135,66900.0
2012-04-11 13:55:00,42.3,42.31,42.29,42.3,23700.0,29.0066,29.0135,28.9998,29.0066,23700.0
2012-04-11 14:00:00,42.29,42.3,42.22,42.25,122800.0,28.9998,29.0066,28.9518,28.9723,122800.0
2012-04-11 14:05:00,42.24,42.28,42.22,42.26,160500.0,28.9655,28.9929,28.9518,28.9792,160500.0
2012-04-11 14:10:00,42.25,42.26,42.23,42.26,77100.0,28.9723,28.9792,28.9586,28.9792,77100.0
2012-04-11 14:15:00,42.26,42.27,42.23,42.25,56000.0,28.9792,28.9861,28.9586,28.9723,56000.0
2012-04-11 14:20:00,42.26,42.3,42.24,42.25,86600.0,28.9792,29.0066,28.9655,28.9723,86600.0
2012-04-11 14:25:00,42.24,42.26,42.23,42.24,60500.0,28.9655,28.9792,28.9586,28.9655,60500.0
2012-04-11 14:30:00,42.25,42.25,42.15,42.16,89300.0,28.9723,28.9723,28.9038,28.9106,89300.0
2012-04-11 14:35:00,42.16,42.22,42.16,42.21,40400.0,28.9106,28.9518,28.9106,28.9449,40400.0
2012-04-11 14:40:00,42.21,42.21,42.16,42.16,48300.0,28.9449,28.9449,28.9106,28.9106,48300.0
2012-04-11 14:45:00,42.17,42.2,42.16,42.17,193800.0,28.9175,28.9381,28.9106,28.9175,193800.0
2012-04-11 14:50:00,42.17,42.19,42.15,42.17,206300.0,28.9175,28.9312,28.9038,28.9175,206300.0
2012-04-11 14:55:00,42.18,42.23,42.18,42.21,136800.0,28.9243,28.9586,28.9243,28.9449,136800.0
2012-04-11 15:00:00,42.2,42.23,42.18,42.2,376600.0,28.9381,28.9586,28.9243,28.9381,376600.0
2012-04-11 15:05:00,42.19,42.2,42.19,42.19,138900.0,28.9312,28.9381,28.9312,28.9312,138900.0
2012-04-11 15:10:00,42.19,42.19,42.12,42.14,80900.0,28.9312,28.9312,28.8832,28.8969,80900.0
2012-04-11 15:15:00,42.13,42.16,42.12,42.14,79600.0,28.8901,28.9106,28.8832,28.8969,79600.0
2012-04-11 15:20:00,42.14,42.14,42.09,42.11,118500.0,28.8969,28.8969,28.8626,28.8763,118500.0
2012-04-11 15:25:00,42.11,42.15,42.11,42.12,128800.0,28.8763,28.9038,28.8763,28.8832,128800.0
2012-04-11 15:30:00,42.12,42.16,42.12,42.15,160700.0,28.8832,28.9106,28.8832,28.9038,160700.0
2012-04-11 15:35:00,42.16,42.16,42.11,42.12,176100.0,28.9106,28.9106,28.8763,28.8832,176100.0
2012-04-11 15:40:00,42.12,42.15,42.09,42.09,115800.0,28.8832,28.9038,28.8626,28.8626,115800.0
2012-04-11 15:45:00,42.09,42.12,42.08,42.1,215300.0,28.8626,28.8832,28.8558,28.8695,215300.0
2012-04-11 15:50:00,42.1,42.14,42.08,42.14,164200.0,28.8695,28.8969,28.8558,28.8969,164200.0
2012-04-11 15:55:00,42.14,42.21,42.12,42.15,2449600.0,28.8969,28.9449,28.8832,28.9038,2449600.0
2012-04-12 09:30:00,42.39,42.48,42.38,42.48,804200.0,29.0684,29.1301,29.0615,29.1301,804200.0
2012-04-12 09:35:00,42.48,42.58,42.48,42.57,754500.0,29.1301,29.1986,29.1301,29.1918,754500.0
2012-04-12 09:40:00,42.57,42.66,42.57,42.66,447800.0,29.1918,29.2535,29.1918,29.2535,447800.0
2012-04-12 09:45:00,42.66,42.77,42.65,42.76,1983300.0,29.2535,29.3289,29.2466,29.3221,1983300.0
2012-04-12 09:50:00,42.75,42.84,42.75,42.84,554200.0,29.3152,29.3769,29.3152,29.3769,554200.0
2012-04-12 09:55:00,42.84,42.89,42.84,42.87,318300.0,29.3769,29.4112,29.3769,29.3975,318300.0
2012-04-12 10:00:00,42.88,42.9,42.82,42.82,346400.0,29.4044,29.4181,29.3632,29.3632,346400.0
2012-04-12 10:05:00,42.82,42.85,42.76,42.8,478300.0,29.3632,29.3838,29.3221,29.3495,478300.0
2012-04-12 10:10:00,42.79,42.84,42.79,42.83,220100.0,29.3426,29.3769,29.3426,29.3701,220100.0
2012-04-12 10:15:00,42.82,42.83,42.76,42.77,111100.0,29.3632,29.3701,29.3221,29.3289,111100.0
2012-04-12 10:20:00,42.77,42.78,42.73,42.74,375700.0,29.3289,29.3358,29.3015,29.3084,375700.0
2012-04-12 10:25:00,42.74,42.82,42.74,42.79,92400.0,29.3084,29.3632,29.3084,29.3426,92400.0
2012-04-12 10:30:00,42.79,42.89,42.79,42.88,176800.0,29.3426,29.4112,29.3426,29.4044,176800.0
2012-04-12 10:35:00,42.89,42.96,42.89,42.95,396000.0,29.4112,29.4592,29.4112,29.4524,396000.0
2012-04-12 10:40:00,42.95,42.96,42.93,42.93,470700.0,29.4524,29.4592,29.4386,29.4386,470700.0
2012-04-12 10:45:00,42.93,42.95,42.9,42.94,122200.0,29.4386,29.4524,29.4181,29.4455,122200.0
2012-04-12 10:50:00,42.94,42.94,42.89,42.9,282500.0,29.4455,29.4455,29.4112,29.4181,282500.0
2012-04-12 10:55:00,42.89,42.92,42.89,42.91,482700.0,29.4112,29.4318,29.4112,29.4249,482700.0
2012-04-12 11:00:00,42.91,42.96,42.91,42.96,287600.0,29.4249,29.4592,29.4249,29.4592,287600.0
2012-04-12 11:05:00,42.96,43.0,42.94,42.95,197900.0,29.4592,29.4867,29.4455,29.4524,197900.0
2012-04-12 11:10:00,42.95,42.98,42.93,42.96,222200.0,29.4524,29.4729,29.4386,29.4592,222200.0
2012-04-12 11:15:00,42.96,42.99,42.96,42.98,95900.0,29.4592,29.4798,29.4592,29.4729,95900.0
2012-04-12 11:20:00,42.99,43.0,42.96,42.98,243500.0,29.4798,29.4867,29.4592,29.4729,243500.0
2012-04-12 11:25:00,42.98,42.99,42.93,42.94,145500.0,29.4729,29.4798,29.4386,29.4455,145500.0
2012-04-12 11:30:00,42.93,42.95,42.92,42.92,126500.0,29.4386,29.4524,29.4318,29.4318,126500.0
2012-04-12 11:35:00,42.92,42.93,42.88,42.89,406900.0,29.4318,29.4386,29.4044,29.4112,406900.0
2012-04-12 11:40:00,42.9,42.93,42.88,42.92,187900.0,29.4181,29.4386,29.4044,29.4318,187900.0
2012-04-12 11:45:00,42.93,42.96,42.92,42.96,59200.0,29.4386,29.4592,29.4318,29.4592,59200.0
2012-04-12 11:50:00,42.96,42.98,42.95,42.96,88100.0,29.4592,29.4729,29.4524,29.4592,88100.0
2012-04-12 11:55:00,42.97,42.99,42.95,42.98,67800.0,29.4661,29.4798,29.4524,29.4729,67800.0
2012-04-12 12:00:00,42.98,43.02,42.98,42.99,85700.0,29.4729,29.5004,29.4729,29.4798,85700.0
2012-04-12 12:05:00,42.99,43.01,42.98,42.99,119400.0,29.4798,29.4935,29.4729,29.4798,119400.0
2012-04-12 12:10:00,42.99,42.99,42.95,42.96,36200.0,29.4798,29.4798,29.4524,29.4592,36200.0
2012-04-12 12:15:00,42.95,42.98,42.92,42.98,190400.0,29.4524,29.4729,29.4318,29.4729,190400.0
2012-04-12 12:20:00,42.98,42.99,42.95,42.98,77900.0,29.4729,29.4798,29.4524,29.4729,77900.0
2012-04-12 12:25:00,42.98,43.04,42.98,43.0,58500.0,29.4729,29.5141,29.4729,29.4867,58500.0
2012-04-12 12:30:00,43.0,43.03,42.99,43.02,34900.0,29.4867,29.5072,29.4798,29.5004,34900.0
2012-04-12 12:35:00,43.02,43.04,43.02,43.04,33500.0,29.5004,29.5141,29.5004,29.5141,33500.0
2012-04-12 12:40:00,43.03,43.08,43.02,43.03,162400.0,29.5072,29.5415,29.5004,29.5072,162400.0
2012-04-12 12:45:00,43.04,43.06,43.02,43.05,76800.0,29.5141,29.5278,29.5004,29.5209,76800.0
2012-04-12 12:50:00,43.05,43.08,43.05,43.07,155900.0,29.5209,29.5415,29.5209,29.5347,155900.0
2012-04-12 12:55:00,43.07,43.11,43.07,43.09,188200.0,29.5347,29.5621,29.5347,29.5484,188200.0
2012-04-12 13:00:00,43.09,43.09,43.07,43.08,87900.0,29.5484,29.5484,29.5347,29.5415,87900.0
2012-04-12 13:05:00,43.08,43.1,43.07,43.08,44400.0,29.5415,29.5552,29.5347,29.5415,44400.0
2012-04-12 13:10:00,43.08,43.13,43.08,43.09,127800.0,29.5415,29.5758,29.5415,29.5484,127800.0
2012-04-12 13:15:00,43.1,43.11,43.08,43.09,446800.0,29.5552,29.5621,29.5415,29.5484,446800.0
2012-04-12 13:20:00,43.08,43.09,43.06,43.06,162100.0,29.5415,29.5484,29.5278,29.5278,162100.0
2012-04-12 13:25:00,43.06,43.07,43.04,43.06,196300.0,29.5278,29.5347,29.5141,29.5278,196300.0
2012-04-12 13:30:00,43.05,43.06,43.05,43.05,81300.0,29.5209,29.5278,29.5209,29.5209,81300.0
2012-04-12 13:35:00,43.05,43.06,43.03,43.04,132700.0,29.5209,29.5278,29.5072,29.5141,132700.0
2012-04-12 13:40:00,43.05,43.05,43.0,43.02,116700.0,29.5209,29.5209,29.4867,29.5004,116700.0
2012-04-12 13:45:00,43.02,43.05,43.02,43.03,57100.0,29.5004,29.5209,29.5004,29.5072,57100.0
2012-04-12 13:50:00,43.03,43.04,43.03,43.03,21600.0,29.5072,29.5141,29.5072,29.5072,21600.0
2012-04-12 13:55:00,43.04,43.04,42.98,43.01,94800.0,29.5141,29.5141,29.4729,29.4935,94800.0
2012-04-12 14:00:00,43.0,43.01,42.98,43.01,65200.0,29.4867,29.4935,29.4729,29.4935,65200.0
2012-04-12 14:05:00,43.01,43.03,43.0,43.02,61000.0,29.4935,29.5072,29.4867,29.5004,61000.0
2012-04-12 14:10:00,43.03,43.04,43.02,43.02,44500.0,29.5072,29.5141,29.5004,29.5004,44500.0
2012-04-12 14:15:00,43.03,43.05,43.01,43.05,146200.0,29.5072,29.5209,29.4935,29.5209,146200.0
2012-04-12 14:20:00,43.05,43.06,43.03,43.04,51300.0,29.5209,29.5278,29.5072,29.5141,51300.0
2012-04-12 14:25:00,43.05,43.05,43.03,43.04,73300.0,29.5209,29.5209,29.5072,29.5141,73300.0
2012-04-12 14:30:00,43.05,43.06,43.03,43.06,69300.0,29.5209,29.5278,29.5072,29.5278,69300.0
2012-04-12 14:35:00,43.05,43.06,43.04,43.06,44600.0,29.5209,29.5278,29.5141,29.5278,44600.0
2012-04-12 14:40:00,43.05,43.08,43.05,43.08,55300.0,29.5209,29.5415,29.5209,29.5415,55300.0
2012-04-12 14:45:00,43.08,43.1,43.07,43.09,76300.0,29.5415,29.5552,29.5347,29.5484,76300.0
2012-04-12 14:50:00,43.09,43.14,43.09,43.14,72800.0,29.5484,29.5827,29.5484,29.5827,72800.0
2012-04-12 14:55:00,43.13,43.13,43.11,43.13,104400.0,29.5758,29.5758,29.5621,29.5758,104400.0
2012-04-12 15:00:00,43.13,43.14,43.11,43.12,150400.0,29.5758,29.5827,29.5621,29.5689,150400.0
2012-04-12 15:05:00,43.13,43.14,43.11,43.13,129300.0,29.5758,29.5827,29.5621,29.5758,129300.0
2012-04-12 15:10:00,43.13,43.13,43.12,43.13,66800.0,29.5758,29.5758,29.5689,29.5758,66800.0
2012-04-12 15:15:00,43.12,43.16,43.12,43.15,40400.0,29.5689,29.5964,29.5689,29.5895,40400.0
2012-04-12 15:20:00,43.15,43.16,43.12,43.12,53200.0,29.5895,29.5964,29.5689,29.5689,53200.0
2012-04-12 15:25:00,43.12,43.13,43.1,43.11,65600.0,29.5689,29.5758,29.5552,29.5621,65600.0
2012-04-12 15:30:00,43.12,43.13,43.1,43.11,81100.0,29.5689,29.5758,29.5552,29.5621,81100.0
2012-04-12 15:35:00,43.1,43.16,43.1,43.16,373900.0,29.5552,29.5964,29.5552,29.5964,373900.0
2012-04-12 15:40:00,43.14,43.2,43.14,43.16,358400.0,29.5827,29.6238,29.5827,29.5964,358400.0
2012-04-12 15:45:00,43.15,43.19,43.15,43.17,300700.0,29.5895,29.6169,29.5895,29.6032,300700.0
2012-04-12 15:50:00,43.17,43.19,43.16,43.18,430600.0,29.6032,29.6169,29.5964,29.6101,430600.0
2012-04-12 15:55:00,43.18,43.22,43.13,43.21,1709200.0,29.6101,29.6375,29.5758,29.6307,1709200.0
2012-04-13 09:30:00,42.97,42.97,42.83,42.85,623200.0,29.4661,29.4661,29.3701,29.3838,623200.0
2012-04-13 09:35:00,42.86,42.88,42.74,42.77,1243000.0,29.3906,29.4044,29.3084,29.3289,1243000.0
2012-04-13 09:40:00,42.77,42.84,42.73,42.84,635300.0,29.3289,29.3769,29.3015,29.3769,635300.0
2012-04-13 09:45:00,42.83,42.86,42.78,42.78,497900.0,29.3701,29.3906,29.3358,29.3358,497900.0
2012-04-13 09:50:00,42.78,42.79,42.72,42.73,808000.0,29.3358,29.3426,29.2946,29.3015,808000.0
2012-04-13 09:55:00,42.72,42.74,42.58,42.6,891800.0,29.2946,29.3084,29.1986,29.2124,891800.0
2012-04-13 10:00:00,42.6,42.66,42.58,42.64,691000.0,29.2124,29.2535,29.1986,29.2398,691000.0
2012-04-13 10:05:00,42.65,42.65,42.59,42.64,283800.0,29.2466,29.2466,29.2055,29.2398,283800.0
2012-04-13 10:10:00,42.65,42.71,42.63,42.69,286700.0,29.2466,29.2878,29.2329,29.2741,286700.0
2012-04-13 10:15:00,42.68,42.69,42.57,42.58,398500.0,29.2672,29.2741,29.1918,29.1986,398500.0
2012-04-13 10:20:00,42.57,42.61,42.55,42.55,744500.0,29.1918,29.2192,29.1781,29.1781,744500.0
2012-04-13 10:25:00,42.55,42.59,42.5,42.59,212500.0,29.1781,29.2055,29.1438,29.2055,212500.0
2012-04-13 10:30:00,42.59,42.59,42.53,42.54,673100.0,29.2055,29.2055,29.1644,29.1712,673100.0
2012-04-13 10:35:00,42.54,42.61,42.5,42.6,438800.0,29.1712,29.2192,29.1438,29.2124,438800.0
2012-04-13 10:40:00,42.6,42.6,42.55,42.55,448400.0,29.2124,29.2124,29.1781,29.1781,448400.0
2012-04-13 10:45:00,42.56,42.57,42.48,42.54,436200.0,29.1849,29.1918,29.1301,29.1712,436200.0
2012-04-13 10:50:00,42.54,42.59,42.52,42.59,383500.0,29.1712,29.2055,29.1575,29.2055,383500.0
2012-04-13 10:55:00,42.58,42.61,42.56,42.6,416200.0,29.1986,29.2192,29.1849,29.2124,416200.0
2012-04-13 11:00:00,42.61,42.7,42.6,42.69,2408800.0,29.2192,29.2809,29.2124,29.2741,2408800.0
2012-04-13 11:05:00,42.68,42.75,42.68,42.68,2578700.0,29.2672,29.3152,29.2672,29.2672,2578700.0
2012-04-13 11:10:00,42.68,42.69,42.59,42.64,951900.0,29.2672,29.2741,29.2055,29.2398,951900.0
2012-04-13 11:15:00,42.64,42.65,42.59,42.6,461900.0,29.2398,29.2466,29.2055,29.2124,461900.0
2012-04-13 11:20:00,42.6,42.69,42.6,42.67,718600.0,29.2124,29.2741,29.2124,29.2604,718600.0
2012-04-13 11:25:00,42.66,42.67,42.63,42.64,218900.0,29.2535,29.2604,29.2329,29.2398,218900.0
2012-04-13 11:30:00,42.64,42.68,42.62,42.66,240900.0,29.2398,29.2672,29.2261,29.2535,240900.0
2012-04-13 11:35:00,42.66,42.7,42.66,42.7,132200.0,29.2535,29.2809,29.2535,29.2809,132200.0
2012-04-13 11:40:00,42.69,42.71,42.67,42.7,145200.0,29.2741,29.2878,29.2604,29.2809,145200.0
2012-04-13 11:45:00,42.7,42.74,42.68,42.72,145800.0,29.2809,29.3084,29.2672,29.2946,145800.0
2012-04-13 11:50:00,42.72,42.74,42.7,42.74,117200.0,29.2946,29.3084,29.2809,29.3084,117200.0
2012-04-13 11:55:00,42.73,42.74,42.65,42.68,127500.0,29.3015,29.3084,29.2466,29.2672,127500.0
2012-04-13 12:00:00,42.68,42.69,42.66,42.67,147800.0,29.2672,29.2741,29.2535,29.2604,147800.0
2012-04-13 12:05:00,42.67,42.69,42.64,42.65,125100.0,29.2604,29.2741,29.2398,29.2466,125100.0
2012-04-13 12:10:00,42.65,42.66,42.63,42.63,313400.0,29.2466,29.2535,29.2329,29.2329,313400.0
2012-04-13 12:15:00,42.64,42.64,42.6,42.61,173100.0,29.2398,29.2398,29.2124,29.2192,173100.0
2012-04-13 12:20:00,42.61,42.63,42.61,42.63,196600.0,29.2192,29.2329,29.2192,29.2329,196600.0
2012-04-13 12:25:00,42.63,42.63,42.6,42.61,110500.0,29.2329,29.2329,29.2124,29.2192,110500.0
2012-04-13 12:30:00,42.61,42.66,42.61,42.65,81200.0,29.2192,29.2535,29.2192,29.2466,81200.0
2012-04-13 12:35:00,42.65,42.68,42.65,42.66,75500.0,29.2466,29.2672,29.2466,29.2535,75500.0
2012-04-13 12:40:00,42.66,42.66,42.64,42.66,65700.0,29.2535,29.2535,29.2398,29.2535,65700.0
2012-04-13 12:45:00,42.67,42.69,42.66,42.69,74500.0,29.2604,29.2741,29.2535,29.2741,74500.0
2012-04-13 12:50:00,42.68,42.71,42.66,42.66,172500.0,29.2672,29.2878,29.2535,29.2535,172500.0
2012-04-13 12:55:00,42.66,42.68,42.66,42.68,134500.0,29.2535,29.2672,29.2535,29.2672,134500.0
2012-04-13 13:00:00,42.67,42.68,42.66,42.67,135200.0,29.2604,29.2672,29.2535,29.2604,135200.0
2012-04-13 13:05:00,42.67,42.68,42.66,42.67,178200.0,29.2604,29.2672,29.2535,29.2604,178200.0
2012-04-13 13:10:00,42.67,42.7,42.66,42.69,105200.0,29.2604,29.2809,29.2535,29.2741,105200.0
2012-04-13 13:15:00,42.69,42.7,42.64,42.65,184200.0,29.2741,29.2809,29.2398,29.2466,184200.0
2012-04-13 13:20:00,42.65,42.66,42.62,42.66,170800.0,29.2466,29.2535,29.2261,29.2535,170800.0
2012-04-13 13:25:00,42.66,42.69,42.66,42.68,322800.0,29.2535,29.2741,29.2535,29.2672,322800.0
2012-04-13 13:30:00,42.68,42.68,42.66,42.68,130700.0,29.2672,29.2672,29.2535,29.2672,130700.0
2012-04-13 13:35:00,42.69,42.74,42.68,42.74,223500.0,29.2741,29.3084,29.2672,29.3084,223500.0
2012-04-13 13:40:00,42.74,42.75,42.72,42.75,336200.0,29.3084,29.3152,29.2946,29.3152,336200.0
2012-04-13 13:45:00,42.75,42.78,42.73,42.73,1080900.0,29.3152,29.3358,29.3015,29.3015,1080900.0
2012-04-13 13:50:00,42.73,42.74,42.7,42.7,193300.0,29.3015,29.3084,29.2809,29.2809,193300.0
2012-04-13 13:55:00,42.7,42.71,42.66,42.67,228800.0,29.2809,29.2878,29.2535,29.2604,228800.0
2012-04-13 14:00:00,42.67,42.68,42.62,42.65,157200.0,29.2604,29.2672,29.2261,29.2466,157200.0
2012-04-13 14:05:00,42.64,42.66,42.64,42.66,91800.0,29.2398,29.2535,29.2398,29.2535,91800.0
2012-04-13 14:10:00,42.66,42.68,42.66,42.67,96700.0,29.2535,29.2672,29.2535,29.2604,96700.0
2012-04-13 14:15:00,42.66,42.68,42.66,42.67,39400.0,29.2535,29.2672,29.2535,29.2604,39400.0
2012-04-13 14:20:00,42.68,42.74,42.68,42.74,258700.0,29.2672,29.3084,29.2672,29.3084,258700.0
2012-04-13 14:25:00,42.74,42.76,42.67,42.7,158300.0,29.3084,29.3221,29.2604,29.2809,158300.0
2012-04-13 14:30:00,42.69,42.73,42.69,42.73,50300.0,29.2741,29.3015,29.2741,29.3015,50300.0
2012-04-13 14:35:00,42.73,42.74,42.7,42.73,141300.0,29.3015,29.3084,29.2809,29.3015,141300.0
2012-04-13 14:40:00,42.73,42.77,42.72,42.75,295200.0,29.3015,29.3289,29.2946,29.3152,295200.0
2012-04-13 14:45:00,42.75,42.8,42.75,42.8,151900.0,29.3152,29.3495,29.3152,29.3495,151900.0
2012-04-13 14:50:00,42.8,42.8,42.76,42.78,153100.0,29.3495,29.3495,29.3221,29.3358,153100.0
2012-04-13 14:55:00,42.78,42.79,42.74,42.75,283300.0,29.3358,29.3426,29.3084,29.3152,283300.0
2012-04-13 15:00:00,42.75,42.76,42.74,42.75,56400.0,29.3152,29.3221,29.3084,29.3152,56400.0
2012-04-13 15:05:00,42.75,42.82,42.75,42.81,54300.0,29.3152,29.3632,29.3152,29.3564,54300.0
2012-04-13 15:10:00,42.82,42.83,42.81,42.82,316600.0,29.3632,29.3701,29.3564,29.3632,316600.0
2012-04-13 15:15:00,42.82,42.83,42.8,42.83,160400.0,29.3632,29.3701,29.3495,29.3701,160400.0
2012-04-13 15:20:00,42.83,42.86,42.82,42.82,381300.0,29.3701,29.3906,29.3632,29.3632,381300.0
2012-04-13 15:25:00,42.82,42.83,42.76,42.77,136100.0,29.3632,29.3701,29.3221,29.3289,136100.0
2012-04-13 15:30:00,42.77,42.79,42.73,42.73,289600.0,29.3289,29.3426,29.3015,29.3015,289600.0
2012-04-13 15:35:00,42.73,42.74,42.68,42.68,180200.0,29.3015,29.3084,29.2672,29.2672,180200.0
2012-04-13 15:40:00,42.68,42.72,42.67,42.72,125100.0,29.2672,29.2946,29.2604,29.2946,125100.0
2012-04-13 15:45:00,42.71,42.71,42.63,42.66,375900.0,29.2878,29.2878,29.2329,29.2535,375900.0
2012-04-13 15:50:00,42.66,42.67,42.6,42.63,272400.0,29.2535,29.2604,29.2124,29.2329,272400.0
2012-04-13 15:55:00,42.62,42.67,42.56,42.57,3627200.0,29.2261,29.2604,29.1849,29.1918,3627200.0
2012-04-16 09:30:00,42.87,42.92,42.83,42.91,389600.0,29.3975,29.4318,29.3701,29.4249,389600.0
2012-04-16 09:35:00,42.91,42.91,42.79,42.79,1225600.0,29.4249,29.4249,29.3426,29.3426,1225600.0
2012-04-16 09:40:00,42.79,42.81,42.69,42.7,1733700.0,29.3426,29.3564,29.2741,29.2809,1733700.0
2012-04-16 09:45:00,42.7,42.71,42.64,42.66,983100.0,29.2809,29.2878,29.2398,29.2535,983100.0
2012-04-16 09:50:00,42.67,42.67,42.52,42.57,535600.0,29.2604,29.2604,29.1575,29.1918,535600.0
2012-04-16 09:55:00,42.57,42.59,42.51,42.56,839000.0,29.1918,29.2055,29.1506,29.1849,839000.0
2012-04-16 10:00:00,42.56,42.57,42.47,42.49,1480400.0,29.1849,29.1918,29.1232,29.1369,1480400.0
2012-04-16 10:05:00,42.5,42.51,42.43,42.44,2259800.0,29.1438,29.1506,29.0958,29.1026,2259800.0
2012-04-16 10:10:00,42.44,42.47,42.24,42.27,3614500.0,29.1026,29.1232,28.9655,28.9861,3614500.0
2012-04-16 10:15:00,42.27,42.3,42.17,42.3,858600.0,28.9861,29.0066,28.9175,29.0066,858600.0
2012-04-16 10:20:00,42.29,42.33,42.26,42.26,523300.0,28.9998,29.0272,28.9792,28.9792,523300.0
2012-04-16 10:25:00,42.26,42.33,42.24,42.33,368600.0,28.9792,29.0272,28.9655,29.0272,368600.0
2012-04-16 10:30:00,42.33,42.38,42.3,42.37,278100.0,29.0272,29.0615,29.0066,29.0546,278100.0
2012-04-16 10:35:00,42.36,42.38,42.29,42.3,282000.0,29.0478,29.0615,28.9998,29.0066,282000.0
2012-04-16 10:40:00,42.3,42.38,42.3,42.34,236400.0,29.0066,29.0615,29.0066,29.0341,236400.0
2012-04-16 10:45:00,42.34,42.46,42.34,42.46,159300.0,29.0341,29.1164,29.0341,29.1164,159300.0
2012-04-16 10:50:00,42.46,42.48,42.43,42.44,59700.0,29.1164,29.1301,29.0958,29.1026,59700.0
2012-04-16 10:55:00,42.45,42.46,42.37,42.38,331200.0,29.1095,29.1164,29.0546,29.0615,331200.0
2012-04-16 11:00:00,42.39,42.43,42.38,42.4,382700.0,29.0684,29.0958,29.0615,29.0752,382700.0
2012-04-16 11:05:00,42.39,42.4,42.35,42.4,487500.0,29.0684,29.0752,29.0409,29.0752,487500.0
2012-04-16 11:10:00,42.41,42.48,42.41,42.44,186500.0,29.0821,29.1301,29.0821,29.1026,186500.0
2012-04-16 11:15:00,42.43,42.46,42.39,42.41,129300.0,29.0958,29.1164,29.0684,29.0821,129300.0
2012-04-16 11:20:00,42.42,42.44,42.4,42.4,84600.0,29.0889,29.1026,29.0752,29.0752,84600.0
2012-04-16 11:25:00,42.4,42.41,42.38,42.39,285100.0,29.0752,29.0821,29.0615,29.0684,285100.0
2012-04-16 11:30:00,42.39,42.4,42.29,42.3,304000.0,29.0684,29.0752,28.9998,29.0066,304000.0
2012-04-16 11:35:00,42.29,42.3,42.26,42.29,97500.0,28.9998,29.0066,28.9792,28.9998,97500.0
2012-04-16 11:40:00,42.28,42.33,42.28,42.3,220200.0,28.9929,29.0272,28.9929,29.0066,220200.0
2012-04-16 11:45:00,42.29,42.34,42.28,42.29,168700.0,28.9998,29.0341,28.9929,28.9998,168700.0
2012-04-16 11:50:00,42.29,42.33,42.26,42.28,199800.0,28.9998,29.0272,28.9792,28.9929,199800.0
2012-04-16 11:55:00,42.28,42.33,42.28,42.28,80800.0,28.9929,29.0272,28.9929,28.9929,80800.0
2012-04-16 12:00:00,42.27,42.37,42.27,42.37,156100.0,28.9861,29.0546,28.9861,29.0546,156100.0
2012-04-16 12:05:00,42.37,42.38,42.27,42.27,2339900.0,29.0546,29.0615,28.9861,28.9861,2339900.0
2012-04-16 12:10:00,42.27,42.29,42.26,42.27,663000.0,28.9861,28.9998,28.9792,28.9861,663000.0
2012-04-16 12:15:00,42.27,42.3,42.23,42.25,632000.0,28.9861,29.0066,28.9586,28.9723,632000.0
2012-04-16 12:20:00,42.24,42.24,42.19,42.21,248200.0,28.9655,28.9655,28.9312,28.9449,248200.0
2012-04-16 12:25:00,42.2,42.27,42.2,42.26,338400.0,28.9381,28.9861,28.9381,28.9792,338400.0
2012-04-16 12:30:00,42.26,42.29,42.23,42.23,129800.0,28.9792,28.9998,28.9586,28.9586,129800.0
2012-04-16 12:35:00,42.22,42.25,42.2,42.23,71500.0,28.9518,28.9723,28.9381,28.9586,71500.0
2012-04-16 12:40:00,42.23,42.27,42.22,42.25,83100.0,28.9586,28.9861,28.9518,28.9723,83100.0
2012-04-16 12:45:00,42.25,42.3,42.25,42.28,140400.0,28.9723,29.0066,28.9723,28.9929,140400.0
2012-04-16 12:50:00,42.29,42.3,42.27,42.27,227400.0,28.9998,29.0066,28.9861,28.9861,227400.0
2012-04-16 12:55:00,42.29,42.39,42.28,42.39,146600.0,28.9998,29.0684,28.9929,29.0684,146600.0
2012-04-16 13:00:00,42.39,42.39,42.36,42.37,55800.0,29.0684,29.0684,29.0478,29.0546,55800.0
2012-04-16 13:05:00,42.36,42.37,42.34,42.35,54000.0,29.0478,29.0546,29.0341,29.0409,54000.0
2012-04-16 13:10:00,42.34,42.35,42.3,42.32,54800.0,29.0341,29.0409,29.0066,29.0204,54800.0
2012-04-16 13:15:00,42.32,42.37,42.32,42.33,29500.0,29.0204,29.0546,29.0204,29.0272,29500.0
2012-04-16 13:20:00,42.33,42.36,42.32,42.32,47000.0,29.0272,29.0478,29.0204,29.0204,47000.0
2012-04-16 13:25:00,42.32,42.36,42.29,42.33,90700.0,29.0204,29.0478,28.9998,29.0272,90700.0
2012-04-16 13:30:00,42.33,42.37,42.31,42.36,213800.0,29.0272,29.0546,29.0135,29.0478,213800.0
2012-04-16 13:35:00,42.36,42.44,42.36,42.42,270200.0,29.0478,29.1026,29.0478,29.0889,270200.0
2012-04-16 13:40:00,42.42,42.47,42.4,42.47,100100.0,29.0889,29.1232,29.0752,29.1232,100100.0
2012-04-16 13:45:00,42.48,42.51,42.46,42.49,247000.0,29.1301,29.1506,29.1164,29.1369,247000.0
2012-04-16 13:50:00,42.49,42.53,42.47,42.48,85600.0,29.1369,29.1644,29.1232,29.1301,85600.0
2012-04-16 13:55:00,42.48,42.58,42.48,42.54,220700.0,29.1301,29.1986,29.1301,29.1712,220700.0
2012-04-16 14:00:00,42.55,42.57,42.51,42.52,53400.0,29.1781,29.1918,29.1506,29.1575,53400.0
2012-04-16 14:05:00,42.52,42.53,42.48,42.48,63800.0,29.1575,29.1644,29.1301,29.1301,63800.0
2012-04-16 14:10:00,42.48,42.51,42.47,42.49,59600.0,29.1301,29.1506,29.1232,29.1369,59600.0
2012-04-16 14:15:00,42.49,42.51,42.48,42.5,56500.0,29.1369,29.1506,29.1301,29.1438,56500.0
2012-04-16 14:20:00,42.5,42.51,42.47,42.48,51300.0,29.1438,29.1506,29.1232,29.1301,51300.0
2012-04-16 14:25:00,42.48,42.48,42.4,42.4,264000.0,29.1301,29.1301,29.0752,29.0752,264000.0
2012-04-16 14:30:00,42.4,42.48,42.4,42.48,104900.0,29.0752,29.1301,29.0752,29.1301,104900.0
2012-04-16 14:35:00,42.47,42.51,42.45,42.46,211800.0,29.1232,29.1506,29.1095,29.1164,211800.0
2012-04-16 14:40:00,42.46,42.48,42.44,42.46,172700.0,29.1164,29.1301,29.1026,29.1164,172700.0
2012-04-16 14:45:00,42.45,42.47,42.44,42.47,98000.0,29.1095,29.1232,29.1026,29.1232,98000.0
2012-04-16 14:50:00,42.47,42.52,42.46,42.46,108800.0,29.1232,29.1575,29.1164,29.1164,108800.0
2012-04-16 14:55:00,42.45,42.45,42.4,42.43,84300.0,29.1095,29.1095,29.0752,29.0958,84300.0
2012-04-16 15:00:00,42.43,42.44,42.37,42.4,180900.0,29.0958,29.1026,29.0546,29.0752,180900.0
2012-04-16 15:05:00,42.39,42.43,42.38,42.41,40300.0,29.0684,29.0958,29.0615,29.0821,40300.0
2012-04-16 15:10:00,42.41,42.44,42.4,42.44,68200.0,29.0821,29.1026,29.0752,29.1026,68200.0
2012-04-16 15:15:00,42.43,42.44,42.4,42.43,155700.0,29.0958,29.1026,29.0752,29.0958,155700.0
2012-04-16 15:20:00,42.43,42.45,42.4,42.42,85700.0,29.0958,29.1095,29.0752,29.0889,85700.0
2012-04-16 15:25:00,42.41,42.42,42.36,42.41,202700.0,29.0821,29.0889,29.0478,29.0821,202700.0
2012-04-16 15:30:00,42.41,42.45,42.4,42.42,77500.0,29.0821,29.1095,29.0752,29.0889,77500.0
2012-04-16 15:35:00,42.41,42.45,42.4,42.43,197500.0,29.0821,29.1095,29.0752,29.0958,197500.0
2012-04-16 15:40:00,42.43,42.45,42.41,42.45,90100.0,29.0958,29.1095,29.0821,29.1095,90100.0
2012-04-16 15:45:00,42.45,42.45,42.4,42.41,220300.0,29.1095,29.1095,29.0752,29.0821,220300.0
2012-04-16 15:50:00,42.41,42.42,42.38,42.4,798600.0,29.0821,29.0889,29.0615,29.0752,798600.0
2012-04-16 15:55:00,42.39,42.42,42.36,42.38,2534100.0,29.0684,29.0889,29.0478,29.0615,2534100.0
2012-04-17 09:30:00,42.62,42.7,42.6,42.63,654900.0,29.2261,29.2809,29.2124,29.2329,654900.0
2012-04-17 09:35:00,42.65,42.69,42.62,42.62,317800.0,29.2466,29.2741,29.2261,29.2261,317800.0
2012-04-17 09:40:00,42.62,42.65,42.55,42.6,1144800.0,29.2261,29.2466,29.1781,29.2124,1144800.0
2012-04-17 09:45:00,42.6,42.6,42.53,42.54,1506500.0,29.2124,29.2124,29.1644,29.1712,1506500.0
2012-04-17 09:50:00,42.53,42.59,42.5,42.51,1234300.0,29.1644,29.2055,29.1438,29.1506,1234300.0
2012-04-17 09:55:00,42.52,42.54,42.48,42.49,440800.0,29.1575,29.1712,29.1301,29.1369,440800.0
2012-04-17 10:00:00,42.49,42.5,42.39,42.43,342200.0,29.1369,29.1438,29.0684,29.0958,342200.0
2012-04-17 10:05:00,42.43,42.52,42.43,42.51,198500.0,29.0958,29.1575,29.0958,29.1506,198500.0
2012-04-17 10:10:00,42.5,42.57,42.49,42.56,127600.0,29.1438,29.1918,29.1369,29.1849,127600.0
2012-04-17 10:15:00,42.57,42.66,42.55,42.66,139900.0,29.1918,29.2535,29.1781,29.2535,139900.0
2012-04-17 10:20:00,42.66,42.66,42.62,42.63,103200.0,29.2535,29.2535,29.2261,29.2329,103200.0
2012-04-17 10:25:00,42.64,42.66,42.63,42.64,119100.0,29.2398,29.2535,29.2329,29.2398,119100.0
2012-04-17 10:30:00,42.65,42.71,42.63,42.64,126400.0,29.2466,29.2878,29.2329,29.2398,126400.0
2012-04-17 10:35:00,42.64,42.67,42.63,42.63,112400.0,29.2398,29.2604,29.2329,29.2329,112400.0
2012-04-17 10:40:00,42.63,42.71,42.62,42.7,122300.0,29.2329,29.2878,29.2261,29.2809,122300.0
2012-04-17 10:45:00,42.7,42.74,42.69,42.73,229800.0,29.2809,29.3084,29.2741,29.3015,229800.0
2012-04-17 10:50:00,42.72,42.78,42.72,42.75,304400.0,29.2946,29.3358,29.2946,29.3152,304400.0
2012-04-17 10:55:00,42.75,42.76,42.7,42.7,520300.0,29.3152,29.3221,29.2809,29.2809,520300.0
2012-04-17 11:00:00,42.71,42.82,42.71,42.81,1107700.0,29.2878,29.3632,29.2878,29.3564,1107700.0
2012-04-17 11:05:00,42.81,42.87,42.8,42.84,569900.0,29.3564,29.3975,29.3495,29.3769,569900.0
2012-04-17 11:10:00,42.85,42.86,42.82,42.84,208400.0,29.3838,29.3906,29.3632,29.3769,208400.0
2012-04-17 11:15:00,42.84,42.86,42.83,42.84,378900.0,29.3769,29.3906,29.3701,29.3769,378900.0
2012-04-17 11:20:00,42.85,42.9,42.82,42.83,294500.0,29.3838,29.4181,29.3632,29.3701,294500.0
2012-04-17 11:25:00,42.83,42.84,42.77,42.78,367200.0,29.3701,29.3769,29.3289,29.3358,367200.0
2012-04-17 11:30:00,42.78,42.79,42.75,42.76,401100.0,29.3358,29.3426,29.3152,29.3221,401100.0
2012-04-17 11:35:00,42.76,42.78,42.73,42.73,231800.0,29.3221,29.3358,29.3015,29.3015,231800.0
2012-04-17 11:40:00,42.73,42.74,42.71,42.71,275400.0,29.3015,29.3084,29.2878,29.2878,275400.0
2012-04-17 11:45:00,42.71,42.71,42.68,42.71,641500.0,29.2878,29.2878,29.2672,29.2878,641500.0
2012-04-17 11:50:00,42.7,42.72,42.69,42.7,471700.0,29.2809,29.2946,29.2741,29.2809,471700.0
2012-04-17 11:55:00,42.69,42.73,42.69,42.72,46400.0,29.2741,29.3015,29.2741,29.2946,46400.0
2012-04-17 12:00:00,42.72,42.76,42.71,42.76,79200.0,29.2946,29.3221,29.2878,29.3221,79200.0
2012-04-17 12:05:00,42.75,42.75,42.73,42.75,29600.0,29.3152,29.3152,29.3015,29.3152,29600.0
2012-04-17 12:10:00,42.74,42.77,42.73,42.74,74100.0,29.3084,29.3289,29.3015,29.3084,74100.0
2012-04-17 12:15:00,42.74,42.77,42.73,42.77,107300.0,29.3084,29.3289,29.3015,29.3289,107300.0
2012-04-17 12:20:00,42.77,42.79,42.75,42.78,178500.0,29.3289,29.3426,29.3152,29.3358,178500.0
2012-04-17 12:25:00,42.79,42.79,42.76,42.78,152400.0,29.3426,29.3426,29.3221,29.3358,152400.0
2012-04-17 12:30:00,42.79,42.83,42.77,42.8,121200.0,29.3426,29.3701,29.3289,29.3495,121200.0
2012-04-17 12:35:00,42.8,42.82,42.79,42.8,194900.0,29.3495,29.3632,29.3426,29.3495,194900.0
2012-04-17 12:40:00,42.81,42.82,42.8,42.81,51900.0,29.3564,29.3632,29.3495,29.3564,51900.0
2012-04-17 12:45:00,42.82,42.83,42.8,42.8,137300.0,29.3632,29.3701,29.3495,29.3495,137300.0
2012-04-17 12:50:00,42.8,42.82,42.79,42.79,154800.0,29.3495,29.3632,29.3426,29.3426,154800.0
2012-04-17 12:55:00,42.8,42.8,42.77,42.77,173600.0,29.3495,29.3495,29.3289,29.3289,173600.0
2012-04-17 13:00:00,42.78,42.78,42.75,42.76,62300.0,29.3358,29.3358,29.3152,29.3221,62300.0
2012-04-17 13:05:00,42.77,42.77,42.76,42.76,51100.0,29.3289,29.3289,29.3221,29.3221,51100.0
2012-04-17 13:10:00,42.77,42.78,42.77,42.77,67600.0,29.3289,29.3358,29.3289,29.3289,67600.0
2012-04-17 13:15:00,42.77,42.79,42.76,42.76,156500.0,29.3289,29.3426,29.3221,29.3221,156500.0
2012-04-17 13:20:00,42.77,42.77,42.75,42.76,23400.0,29.3289,29.3289,29.3152,29.3221,23400.0
2012-04-17 13:25:00,42.76,42.82,42.75,42.81,802100.0,29.3221,29.3632,29.3152,29.3564,802100.0
2012-04-17 13:30:00,42.81,42.83,42.8,42.81,90500.0,29.3564,29.3701,29.3495,29.3564,90500.0
2012-04-17 13:35:00,42.81,42.82,42.79,42.82,46500.0,29.3564,29.3632,29.3426,29.3632,46500.0
2012-04-17 13:40:00,42.82,42.85,42.81,42.83,62100.0,29.3632,29.3838,29.3564,29.3701,62100.0
2012-04-17 13:45:00,42.82,42.85,42.82,42.84,49900.0,29.3632,29.3838,29.3632,29.3769,49900.0
2012-04-17 13:50:00,42.83,42.85,42.83,42.84,112000.0,29.3701,29.3838,29.3701,29.3769,112000.0
2012-04-17 13:55:00,42.84,42.87,42.83,42.86,230900.0,29.3769,29.3975,29.3701,29.3906,230900.0
2012-04-17 14:00:00,42.87,42.9,42.86,42.89,189900.0,29.3975,29.4181,29.3906,29.4112,189900.0
2012-04-17 14:05:00,42.89,42.91,42.89,42.9,146800.0,29.4112,29.4249,29.4112,29.4181,146800.0
2012-04-17 14:10:00,42.9,42.91,42.89,42.89,128200.0,29.4181,29.4249,29.4112,29.4112,128200.0
2012-04-17 14:15:00,42.89,42.9,42.88,42.89,90600.0,29.4112,29.4181,29.4044,29.4112,90600.0
2012-04-17 14:20:00,42.89,42.93,42.89,42.91,80600.0,29.4112,29.4386,29.4112,29.4249,80600.0
2012-04-17 14:25:00,42.91,42.92,42.89,42.91,100200.0,29.4249,29.4318,29.4112,29.4249,100200.0
2012-04-17 14:30:00,42.91,42.92,42.9,42.91,212300.0,29.4249,29.4318,29.4181,29.4249,212300.0
2012-04-17 14:35:00,42.92,42.93,42.9,42.93,110900.0,29.4318,29.4386,29.4181,29.4386,110900.0
2012-04-17 14:40:00,42.92,42.93,42.88,42.88,99200.0,29.4318,29.4386,29.4044,29.4044,99200.0
2012-04-17 14:45:00,42.89,42.91,42.83,42.83,141200.0,29.4112,29.4249,29.3701,29.3701,141200.0
2012-04-17 14:50:00,42.83,42.85,42.82,42.83,74600.0,29.3701,29.3838,29.3632,29.3701,74600.0
2012-04-17 14:55:00,42.82,42.9,42.82,42.89,409700.0,29.3632,29.4181,29.3632,29.4112,409700.0
2012-04-17 15:00:00,42.88,42.9,42.86,42.89,71500.0,29.4044,29.4181,29.3906,29.4112,71500.0
2012-04-17 15:05:00,42.89,42.91,42.88,42.9,109100.0,29.4112,29.4249,29.4044,29.4181,109100.0
2012-04-17 15:10:00,42.9,42.9,42.87,42.89,92900.0,29.4181,29.4181,29.3975,29.4112,92900.0
2012-04-17 15:15:00,42.89,42.9,42.87,42.88,124000.0,29.4112,29.4181,29.3975,29.4044,124000.0
2012-04-17 15:20:00,42.88,42.91,42.86,42.89,83800.0,29.4044,29.4249,29.3906,29.4112,83800.0
2012-04-17 15:25:00,42.89,42.93,42.88,42.93,220400.0,29.4112,29.4386,29.4044,29.4386,220400.0
2012-04-17 15:30:00,42.92,42.93,42.87,42.88,167800.0,29.4318,29.4386,29.3975,29.4044,167800.0
2012-04-17 15:35:00,42.88,42.89,42.84,42.84,232700.0,29.4044,29.4112,29.3769,29.3769,232700.0
2012-04-17 15:40:00,42.85,42.86,42.8,42.84,213900.0,29.3838,29.3906,29.3495,29.3769,213900.0
2012-04-17 15:45:00,42.84,42.86,42.81,42.81,230700.0,29.3769,29.3906,29.3564,29.3564,230700.0
2012-04-17 15:50:00,42.81,42.84,42.8,42.81,279100.0,29.3564,29.3769,29.3495,29.3564,279100.0
2012-04-17 15:55:00,42.82,42.83,42.79,42.81,736900.0,29.3632,29.3701,29.3426,29.3564,736900.0
2012-04-18 09:30:00,42.44,42.48,42.42,42.44,353700.0,29.1026,29.1301,29.0889,29.1026,353700.0
2012-04-18 09:35:00,42.45,42.54,42.45,42.51,408800.0,29.1095,29.1712,29.1095,29.1506,408800.0
2012-04-18 09:40:00,42.52,42.58,42.52,42.54,188900.0,29.1575,29.1986,29.1575,29.1712,188900.0
2012-04-18 09:45:00,42.54,42.57,42.48,42.55,242700.0,29.1712,29.1918,29.1301,29.1781,242700.0
2012-04-18 09:50:00,42.55,42.61,42.52,42.6,130800.0,29.1781,29.2192,29.1575,29.2124,130800.0
2012-04-18 09:55:00,42.6,42.61,42.56,42.58,100500.0,29.2124,29.2192,29.1849,29.1986,100500.0
2012-04-18 10:00:00,42.59,42.6,42.5,42.55,263800.0,29.2055,29.2124,29.1438,29.1781,263800.0
2012-04-18 10:05:00,42.55,42.59,42.53,42.58,572000.0,29.1781,29.2055,29.1644,29.1986,572000.0
2012-04-18 10:10:00,42.58,42.64,42.56,42.64,587200.0,29.1986,29.2398,29.1849,29.2398,587200.0
2012-04-18 10:15:00,42.64,42.67,42.62,42.63,120700.0,29.2398,29.2604,29.2261,29.2329,120700.0
2012-04-18 10:20:00,42.63,42.65,42.59,42.61,628900.0,29.2329,29.2466,29.2055,29.2192,628900.0
2012-04-18 10:25:00,42.61,42.66,42.59,42.61,976900.0,29.2192,29.2535,29.2055,29.2192,976900.0
2012-04-18 10:30:00,42.61,42.63,42.58,42.61,466700.0,29.2192,29.2329,29.1986,29.2192,466700.0
2012-04-18 10:35:00,42.61,42.7,42.61,42.68,561400.0,29.2192,29.2809,29.2192,29.2672,561400.0
2012-04-18 10:40:00,42.69,42.73,42.67,42.73,387900.0,29.2741,29.3015,29.2604,29.3015,387900.0
2012-04-18 10:45:00,42.73,42.77,42.73,42.75,446600.0,29.3015,29.3289,29.3015,29.3152,446600.0
2012-04-18 10:50:00,42.75,42.76,42.71,42.74,332700.0,29.3152,29.3221,29.2878,29.3084,332700.0
2012-04-18 10:55:00,42.74,42.76,42.71,42.74,211800.0,29.3084,29.3221,29.2878,29.3084,211800.0
2012-04-18 11:00:00,42.74,42.76,42.73,42.74,79400.0,29.3084,29.3221,29.3015,29.3084,79400.0
2012-04-18 11:05:00,42.73,42.74,42.63,42.65,1083000.0,29.3015,29.3084,29.2329,29.2466,1083000.0
2012-04-18 11:10:00,42.64,42.66,42.56,42.58,640700.0,29.2398,29.2535,29.1849,29.1986,640700.0
2012-04-18 11:15:00,42.58,42.61,42.55,42.61,131900.0,29.1986,29.2192,29.1781,29.2192,131900.0
2012-04-18 11:20:00,42.61,42.61,42.55,42.58,107200.0,29.2192,29.2192,29.1781,29.1986,107200.0
2012-04-18 11:25:00,42.59,42.6,42.54,42.59,585500.0,29.2055,29.2124,29.1712,29.2055,585500.0
2012-04-18 11:30:00,42.59,42.59,42.54,42.55,219900.0,29.2055,29.2055,29.1712,29.1781,219900.0
2012-04-18 11:35:00,42.55,42.57,42.52,42.55,37100.0,29.1781,29.1918,29.1575,29.1781,37100.0
2012-04-18 11:40:00,42.56,42.58,42.55,42.58,116500.0,29.1849,29.1986,29.1781,29.1986,116500.0
2012-04-18 11:45:00,42.58,42.62,42.56,42.6,108600.0,29.1986,29.2261,29.1849,29.2124,108600.0
2012-04-18 11:50:00,42.61,42.66,42.58,42.66,100400.0,29.2192,29.2535,29.1986,29.2535,100400.0
2012-04-18 11:55:00,42.65,42.66,42.6,42.62,249700.0,29.2466,29.2535,29.2124,29.2261,249700.0
2012-04-18 12:00:00,42.63,42.64,42.61,42.63,95700.0,29.2329,29.2398,29.2192,29.2329,95700.0
2012-04-18 12:05:00,42.63,42.64,42.61,42.63,219500.0,29.2329,29.2398,29.2192,29.2329,219500.0
2012-04-18 12:10:00,42.62,42.64,42.61,42.64,125000.0,29.2261,29.2398,29.2192,29.2398,125000.0
2012-04-18 12:15:00,42.65,42.65,42.62,42.62,124400.0,29.2466,29.2466,29.2261,29.2261,124400.0
2012-04-18 12:20:00,42.63,42.65,42.62,42.63,161200.0,29.2329,29.2466,29.2261,29.2329,161200.0
2012-04-18 12:25:00,42.62,42.64,42.57,42.59,252400.0,29.2261,29.2398,29.1918,29.2055,252400.0
2012-04-18 12:30:00,42.59,42.6,42.57,42.59,99300.0,29.2055,29.2124,29.1918,29.2055,99300.0
2012-04-18 12:35:00,42.59,42.61,42.58,42.6,77100.0,29.2055,29.2192,29.1986,29.2124,77100.0
2012-04-18 12:40:00,42.6,42.63,42.6,42.63,95500.0,29.2124,29.2329,29.2124,29.2329,95500.0
2012-04-18 12:45:00,42.63,42.63,42.6,42.6,103900.0,29.2329,29.2329,29.2124,29.2124,103900.0
2012-04-18 12:50:00,42.59,42.63,42.59,42.62,172600.0,29.2055,29.2329,29.2055,29.2261,172600.0
2012-04-18 12:55:00,42.62,42.64,42.6,42.63,103300.0,29.2261,29.2398,29.2124,29.2329,103300.0
2012-04-18 13:00:00,42.63,42.65,42.62,42.64,130000.0,29.2329,29.2466,29.2261,29.2398,130000.0
2012-04-18 13:05:00,42.65,42.66,42.63,42.66,359900.0,29.2466,29.2535,29.2329,29.2535,359900.0
2012-04-18 13:10:00,42.65,42.66,42.6,42.6,2536000.0,29.2466,29.2535,29.2124,29.2124,2536000.0
2012-04-18 13:15:00,42.6,42.61,42.53,42.56,298900.0,29.2124,29.2192,29.1644,29.1849,298900.0
2012-04-18 13:20:00,42.55,42.58,42.55,42.56,45200.0,29.1781,29.1986,29.1781,29.1849,45200.0
2012-04-18 13:25:00,42.57,42.57,42.52,42.53,227800.0,29.1918,29.1918,29.1575,29.1644,227800.0
2012-04-18 13:30:00,42.52,42.53,42.47,42.48,329000.0,29.1575,29.1644,29.1232,29.1301,329000.0
2012-04-18 13:35:00,42.49,42.49,42.44,42.44,58500.0,29.1369,29.1369,29.1026,29.1026,58500.0
2012-04-18 13:40:00,42.44,42.47,42.44,42.46,134100.0,29.1026,29.1232,29.1026,29.1164,134100.0
2012-04-18 13:45:00,42.45,42.47,42.44,42.47,141900.0,29.1095,29.1232,29.1026,29.1232,141900.0
2012-04-18 13:50:00,42.47,42.48,42.44,42.47,147200.0,29.1232,29.1301,29.1026,29.1232,147200.0
2012-04-18 13:55:00,42.47,42.47,42.41,42.45,228000.0,29.1232,29.1232,29.0821,29.1095,228000.0
2012-04-18 14:00:00,42.44,42.49,42.42,42.49,80000.0,29.1026,29.1369,29.0889,29.1369,80000.0
2012-04-18 14:05:00,42.49,42.52,42.47,42.5,140000.0,29.1369,29.1575,29.1232,29.1438,140000.0
2012-04-18 14:10:00,42.49,42.52,42.49,42.52,347000.0,29.1369,29.1575,29.1369,29.1575,347000.0
2012-04-18 14:15:00,42.53,42.55,42.5,42.55,74100.0,29.1644,29.1781,29.1438,29.1781,74100.0
2012-04-18 14:20:00,42.55,42.64,42.55,42.62,210700.0,29.1781,29.2398,29.1781,29.2261,210700.0
2012-04-18 14:25:00,42.63,42.64,42.61,42.62,237900.0,29.2329,29.2398,29.2192,29.2261,237900.0
2012-04-18 14:30:00,42.61,42.66,42.61,42.65,142300.0,29.2192,29.2535,29.2192,29.2466,142300.0
2012-04-18 14:35:00,42.65,42.66,42.62,42.64,125300.0,29.2466,29.2535,29.2261,29.2398,125300.0
2012-04-18 14:40:00,42.63,42.65,42.62,42.65,178100.0,29.2329,29.2466,29.2261,29.2466,178100.0
2012-04-18 14:45:00,42.65,42.67,42.62,42.62,162900.0,29.2466,29.2604,29.2261,29.2261,162900.0
2012-04-18 14:50:00,42.62,42.65,42.62,42.64,67500.0,29.2261,29.2466,29.2261,29.2398,67500.0
2012-04-18 14:55:00,42.64,42.66,42.63,42.65,89000.0,29.2398,29.2535,29.2329,29.2466,89000.0
2012-04-18 15:00:00,42.66,42.72,42.66,42.72,220300.0,29.2535,29.2946,29.2535,29.2946,220300.0
2012-04-18 15:05:00,42.72,42.73,42.68,42.68,234800.0,29.2946,29.3015,29.2672,29.2672,234800.0
2012-04-18 15:10:00,42.68,42.7,42.65,42.68,202000.0,29.2672,29.2809,29.2466,29.2672,202000.0
2012-04-18 15:15:00,42.68,42.68,42.62,42.63,406900.0,29.2672,29.2672,29.2261,29.2329,406900.0
2012-04-18 15:20:00,42.63,42.68,42.62,42.68,201700.0,29.2329,29.2672,29.2261,29.2672,201700.0
2012-04-18 15:25:00,42.67,42.68,42.61,42.62,151700.0,29.2604,29.2672,29.2192,29.2261,151700.0
2012-04-18 15:30:00,42.62,42.64,42.61,42.63,132400.0,29.2261,29.2398,29.2192,29.2329,132400.0
2012-04-18 15:35:00,42.63,42.65,42.62,42.64,105300.0,29.2329,29.2466,29.2261,29.2398,105300.0
2012-04-18 15:40:00,42.63,42.64,42.61,42.63,121500.0,29.2329,29.2398,29.2192,29.2329,121500.0
2012-04-18 15:45:00,42.64,42.65,42.6,42.61,209600.0,29.2398,29.2466,29.2124,29.2192,209600.0
2012-04-18 15:50:00,42.61,42.63,42.57,42.58,369500.0,29.2192,29.2329,29.1918,29.1986,369500.0
2012-04-18 15:55:00,42.59,42.65,42.57,42.63,1124000.0,29.2055,29.2466,29.1918,29.2329,1124000.0
2012-04-19 09:30:00,42.61,42.68,42.54,42.54,483900.0,29.2192,29.2672,29.1712,29.1712,483900.0
2012-04-19 09:35:00,42.54,42.64,42.54,42.64,251800.0,29.1712,29.2398,29.1712,29.2398,251800.0
2012-04-19 09:40:00,42.63,42.72,42.61,42.71,162800.0,29.2329,29.2946,29.2192,29.2878,162800.0
2012-04-19 09:45:00,42.71,42.81,42.71,42.79,153900.0,29.2878,29.3564,29.2878,29.3426,153900.0
2012-04-19 09:50:00,42.8,42.8,42.77,42.77,161000.0,29.3495,29.3495,29.3289,29.3289,161000.0
2012-04-19 09:55:00,42.77,42.78,42.74,42.77,176400.0,29.3289,29.3358,29.3084,29.3289,176400.0
2012-04-19 10:00:00,42.77,42.77,42.51,42.52,921000.0,29.3289,29.3289,29.1506,29.1575,921000.0
2012-04-19 10:05:00,42.51,42.61,42.5,42.55,354500.0,29.1506,29.2192,29.1438,29.1781,354500.0
2012-04-19 10:10:00,42.55,42.63,42.53,42.6,383100.0,29.1781,29.2329,29.1644,29.2124,383100.0
2012-04-19 10:15:00,42.6,42.63,42.54,42.63,271500.0,29.2124,29.2329,29.1712,29.2329,271500.0
2012-04-19 10:20:00,42.62,42.72,42.62,42.7,209900.0,29.2261,29.2946,29.2261,29.2809,209900.0
2012-04-19 10:25:00,42.7,42.7,42.63,42.64,129100.0,29.2809,29.2809,29.2329,29.2398,129100.0
2012-04-19 10:30:00,42.65,42.74,42.65,42.74,185100.0,29.2466,29.3084,29.2466,29.3084,185100.0
2012-04-19 10:35:00,42.74,42.84,42.74,42.8,162700.0,29.3084,29.3769,29.3084,29.3495,162700.0
2012-04-19 10:40:00,42.8,42.88,42.8,42.82,187400.0,29.3495,29.4044,29.3495,29.3632,187400.0
2012-04-19 10:45:00,42.83,42.83,42.77,42.81,113400.0,29.3701,29.3701,29.3289,29.3564,113400.0
2012-04-19 10:50:00,42.81,42.81,42.78,42.8,52900.0,29.3564,29.3564,29.3358,29.3495,52900.0
2012-04-19 10:55:00,42.81,42.86,42.79,42.8,107300.0,29.3564,29.3906,29.3426,29.3495,107300.0
2012-04-19 11:00:00,42.79,42.83,42.78,42.82,95100.0,29.3426,29.3701,29.3358,29.3632,95100.0
2012-04-19 11:05:00,42.82,42.85,42.79,42.8,200900.0,29.3632,29.3838,29.3426,29.3495,200900.0
2012-04-19 11:10:00,42.8,42.81,42.71,42.73,179300.0,29.3495,29.3564,29.2878,29.3015,179300.0
2012-04-19 11:15:00,42.74,42.79,42.72,42.72,111000.0,29.3084,29.3426,29.2946,29.2946,111000.0
2012-04-19 11:20:00,42.73,42.78,42.69,42.7,151200.0,29.3015,29.3358,29.2741,29.2809,151200.0
2012-04-19 11:25:00,42.7,42.71,42.64,42.64,218400.0,29.2809,29.2878,29.2398,29.2398,218400.0
2012-04-19 11:30:00,42.65,42.65,42.58,42.6,200300.0,29.2466,29.2466,29.1986,29.2124,200300.0
2012-04-19 11:35:00,42.6,42.65,42.59,42.64,85100.0,29.2124,29.2466,29.2055,29.2398,85100.0
2012-04-19 11:40:00,42.64,42.7,42.63,42.68,66700.0,29.2398,29.2809,29.2329,29.2672,66700.0
2012-04-19 11:45:00,42.68,42.72,42.65,42.71,105600.0,29.2672,29.2946,29.2466,29.2878,105600.0
2012-04-19 11:50:00,42.71,42.72,42.69,42.72,122300.0,29.2878,29.2946,29.2741,29.2946,122300.0
2012-04-19 11:55:00,42.71,42.72,42.68,42.68,127500.0,29.2878,29.2946,29.2672,29.2672,127500.0
2012-04-19 12:00:00,42.68,42.68,42.58,42.59,148400.0,29.2672,29.2672,29.1986,29.2055,148400.0
2012-04-19 12:05:00,42.59,42.6,42.54,42.58,169700.0,29.2055,29.2124,29.1712,29.1986,169700.0
2012-04-19 12:10:00,42.58,42.62,42.56,42.62,77100.0,29.1986,29.2261,29.1849,29.2261,77100.0
2012-04-19 12:15:00,42.61,42.63,42.57,42.6,130400.0,29.2192,29.2329,29.1918,29.2124,130400.0
2012-04-19 12:20:00,42.6,42.63,42.57,42.58,64400.0,29.2124,29.2329,29.1918,29.1986,64400.0
2012-04-19 12:25:00,42.58,42.59,42.56,42.57,164200.0,29.1986,29.2055,29.1849,29.1918,164200.0
2012-04-19 12:30:00,42.56,42.57,42.52,42.56,309200.0,29.1849,29.1918,29.1575,29.1849,309200.0
2012-04-19 12:35:00,42.55,42.61,42.54,42.59,169900.0,29.1781,29.2192,29.1712,29.2055,169900.0
2012-04-19 12:40:00,42.59,42.6,42.56,42.58,122600.0,29.2055,29.2124,29.1849,29.1986,122600.0
2012-04-19 12:45:00,42.58,42.63,42.57,42.59,103100.0,29.1986,29.2329,29.1918,29.2055,103100.0
2012-04-19 12:50:00,42.59,42.62,42.58,42.61,134800.0,29.2055,29.2261,29.1986,29.2192,134800.0
2012-04-19 12:55:00,42.61,42.62,42.59,42.6,51700.0,29.2192,29.2261,29.2055,29.2124,51700.0
2012-04-19 13:00:00,42.59,42.64,42.58,42.62,57800.0,29.2055,29.2398,29.1986,29.2261,57800.0
2012-04-19 13:05:00,42.63,42.63,42.61,42.62,48100.0,29.2329,29.2329,29.2192,29.2261,48100.0
2012-04-19 13:10:00,42.62,42.62,42.54,42.56,127400.0,29.2261,29.2261,29.1712,29.1849,127400.0
2012-04-19 13:15:00,42.54,42.59,42.54,42.56,72600.0,29.1712,29.2055,29.1712,29.1849,72600.0
2012-04-19 13:20:00,42.56,42.57,42.5,42.54,167300.0,29.1849,29.1918,29.1438,29.1712,167300.0
2012-04-19 13:25:00,42.53,42.59,42.52,42.57,95700.0,29.1644,29.2055,29.1575,29.1918,95700.0
2012-04-19 13:30:00,42.57,42.62,42.55,42.61,38500.0,29.1918,29.2261,29.1781,29.2192,38500.0
2012-04-19 13:35:00,42.61,42.61,42.54,42.57,64200.0,29.2192,29.2192,29.1712,29.1918,64200.0
2012-04-19 13:40:00,42.57,42.58,42.52,42.53,44300.0,29.1918,29.1986,29.1575,29.1644,44300.0
2012-04-19 13:45:00,42.54,42.57,42.53,42.55,34300.0,29.1712,29.1918,29.1644,29.1781,34300.0
2012-04-19 13:50:00,42.56,42.56,42.5,42.51,44600.0,29.1849,29.1849,29.1438,29.1506,44600.0
2012-04-19 13:55:00,42.51,42.52,42.45,42.46,87500.0,29.1506,29.1575,29.1095,29.1164,87500.0
2012-04-19 14:00:00,42.45,42.52,42.45,42.51,86700.0,29.1095,29.1575,29.1095,29.1506,86700.0
2012-04-19 14:05:00,42.5,42.51,42.46,42.47,63500.0,29.1438,29.1506,29.1164,29.1232,63500.0
2012-04-19 14:10:00,42.48,42.48,42.44,42.47,128100.0,29.1301,29.1301,29.1026,29.1232,128100.0
2012-04-19 14:15:00,42.47,42.48,42.39,42.41,224600.0,29.1232,29.1301,29.0684,29.0821,224600.0
2012-04-19 14:20:00,42.41,42.42,42.34,42.39,488000.0,29.0821,29.0889,29.0341,29.0684,488000.0
2012-04-19 14:25:00,42.39,42.42,42.34,42.35,433200.0,29.0684,29.0889,29.0341,29.0409,433200.0
2012-04-19 14:30:00,42.35,42.36,42.27,42.3,149400.0,29.0409,29.0478,28.9861,29.0066,149400.0
2012-04-19 14:35:00,42.29,42.31,42.23,42.31,143500.0,28.9998,29.0135,28.9586,29.0135,143500.0
2012-04-19 14:40:00,42.31,42.33,42.29,42.32,58900.0,29.0135,29.0272,28.9998,29.0204,58900.0
2012-04-19 14:45:00,42.33,42.35,42.29,42.34,97800.0,29.0272,29.0409,28.9998,29.0341,97800.0
2012-04-19 14:50:00,42.34,42.38,42.31,42.36,78300.0,29.0341,29.0615,29.0135,29.0478,78300.0
2012-04-19 14:55:00,42.36,42.38,42.34,42.35,96100.0,29.0478,29.0615,29.0341,29.0409,96100.0
2012-04-19 15:00:00,42.35,42.4,42.34,42.38,61400.0,29.0409,29.0752,29.0341,29.0615,61400.0
2012-04-19 15:05:00,42.38,42.39,42.34,42.34,223800.0,29.0615,29.0684,29.0341,29.0341,223800.0
2012-04-19 15:10:00,42.35,42.38,42.31,42.34,159700.0,29.0409,29.0615,29.0135,29.0341,159700.0
2012-04-19 15:15:00,42.34,42.35,42.3,42.31,328200.0,29.0341,29.0409,29.0066,29.0135,328200.0
2012-04-19 15:20:00,42.32,42.32,42.27,42.29,264300.0,29.0204,29.0204,28.9861,28.9998,264300.0
2012-04-19 15:25:00,42.29,42.4,42.28,42.38,525800.0,28.9998,29.0752,28.9929,29.0615,525800.0
2012-04-19 15:30:00,42.38,42.42,42.36,42.4,106600.0,29.0615,29.0889,29.0478,29.0752,106600.0
2012-04-19 15:35:00,42.4,42.42,42.38,42.41,237100.0,29.0752,29.0889,29.0615,29.0821,237100.0
2012-04-19 15:40:00,42.41,42.44,42.4,42.43,78600.0,29.0821,29.1026,29.0752,29.0958,78600.0
2012-04-19 15:45:00,42.44,42.49,42.44,42.47,229100.0,29.1026,29.1369,29.1026,29.1232,229100.0
2012-04-19 15:50:00,42.46,42.47,42.4,42.46,359500.0,29.1164,29.1232,29.0752,29.1164,359500.0
2012-04-19 15:55:00,42.46,42.49,42.45,42.46,655600.0,29.1164,29.1369,29.1095,29.1164,655600.0
2012-04-20 09:30:00,42.75,42.76,42.69,42.75,670700.0,29.3152,29.3221,29.2741,29.3152,670700.0
2012-04-20 09:35:00,42.75,42.82,42.75,42.8,873500.0,29.3152,29.3632,29.3152,29.3495,873500.0
2012-04-20 09:40:00,42.8,42.83,42.71,42.71,389400.0,29.3495,29.3701,29.2878,29.2878,389400.0
2012-04-20 09:45:00,42.72,42.77,42.69,42.74,341500.0,29.2946,29.3289,29.2741,29.3084,341500.0
2012-04-20 09:50:00,42.75,42.83,42.74,42.77,419700.0,29.3152,29.3701,29.3084,29.3289,419700.0
2012-04-20 09:55:00,42.77,42.85,42.75,42.85,452000.0,29.3289,29.3838,29.3152,29.3838,452000.0
2012-04-20 10:00:00,42.85,42.86,42.76,42.79,257200.0,29.3838,29.3906,29.3221,29.3426,257200.0
2012-04-20 10:05:00,42.79,42.84,42.75,42.83,441300.0,29.3426,29.3769,29.3152,29.3701,441300.0
2012-04-20 10:10:00,42.83,42.86,42.81,42.83,296400.0,29.3701,29.3906,29.3564,29.3701,296400.0
2012-04-20 10:15:00,42.84,42.87,42.8,42.85,267400.0,29.3769,29.3975,29.3495,29.3838,267400.0
2012-04-20 10:20:00,42.85,42.87,42.81,42.86,178400.0,29.3838,29.3975,29.3564,29.3906,178400.0
2012-04-20 10:25:00,42.86,42.91,42.84,42.89,222400.0,29.3906,29.4249,29.3769,29.4112,222400.0
2012-04-20 10:30:00,42.89,42.94,42.89,42.93,552100.0,29.4112,29.4455,29.4112,29.4386,552100.0
2012-04-20 10:35:00,42.93,42.97,42.92,42.97,395700.0,29.4386,29.4661,29.4318,29.4661,395700.0
2012-04-20 10:40:00,42.97,42.97,42.91,42.92,458900.0,29.4661,29.4661,29.4249,29.4318,458900.0
2012-04-20 10:45:00,42.92,42.93,42.9,42.92,251700.0,29.4318,29.4386,29.4181,29.4318,251700.0
2012-04-20 10:50:00,42.92,42.94,42.87,42.89,220200.0,29.4318,29.4455,29.3975,29.4112,220200.0
2012-04-20 10:55:00,42.89,42.92,42.88,42.9,96600.0,29.4112,29.4318,29.4044,29.4181,96600.0
2012-04-20 11:00:00,42.9,42.91,42.84,42.87,253200.0,29.4181,29.4249,29.3769,29.3975,253200.0
2012-04-20 11:05:00,42.87,42.88,42.85,42.85,63200.0,29.3975,29.4044,29.3838,29.3838,63200.0
2012-04-20 11:10:00,42.86,42.88,42.85,42.88,61000.0,29.3906,29.4044,29.3838,29.4044,61000.0
2012-04-20 11:15:00,42.87,42.9,42.87,42.88,83300.0,29.3975,29.4181,29.3975,29.4044,83300.0
2012-04-20 11:20:00,42.89,42.9,42.86,42.86,130600.0,29.4112,29.4181,29.3906,29.3906,130600.0
2012-04-20 11:25:00,42.86,42.88,42.85,42.87,189100.0,29.3906,29.4044,29.3838,29.3975,189100.0
2012-04-20 11:30:00,42.87,42.88,42.85,42.87,160800.0,29.3975,29.4044,29.3838,29.3975,160800.0
2012-04-20 11:35:00,42.87,42.87,42.82,42.84,66200.0,29.3975,29.3975,29.3632,29.3769,66200.0
2012-04-20 11:40:00,42.85,42.87,42.83,42.85,35500.0,29.3838,29.3975,29.3701,29.3838,35500.0
2012-04-20 11:45:00,42.85,42.86,42.84,42.84,38500.0,29.3838,29.3906,29.3769,29.3769,38500.0
2012-04-20 11:50:00,42.84,42.88,42.84,42.88,34100.0,29.3769,29.4044,29.3769,29.4044,34100.0
2012-04-20 11:55:00,42.87,42.9,42.86,42.9,40300.0,29.3975,29.4181,29.3906,29.4181,40300.0
2012-04-20 12:00:00,42.9,42.92,42.89,42.91,45800.0,29.4181,29.4318,29.4112,29.4249,45800.0
2012-04-20 12:05:00,42.92,42.92,42.89,42.91,47600.0,29.4318,29.4318,29.4112,29.4249,47600.0
2012-04-20 12:10:00,42.9,42.92,42.89,42.91,82100.0,29.4181,29.4318,29.4112,29.4249,82100.0
2012-04-20 12:15:00,42.92,42.92,42.89,42.92,25000.0,29.4318,29.4318,29.4112,29.4318,25000.0
2012-04-20 12:20:00,42.92,42.92,42.89,42.9,54500.0,29.4318,29.4318,29.4112,29.4181,54500.0
2012-04-20 12:25:00,42.9,42.91,42.89,42.9,37200.0,29.4181,29.4249,29.4112,29.4181,37200.0
2012-04-20 12:30:00,42.91,42.94,42.9,42.92,131800.0,29.4249,29.4455,29.4181,29.4318,131800.0
2012-04-20 12:35:00,42.93,42.95,42.93,42.94,58100.0,29.4386,29.4524,29.4386,29.4455,58100.0
2012-04-20 12:40:00,42.93,42.94,42.89,42.89,150200.0,29.4386,29.4455,29.4112,29.4112,150200.0
2012-04-20 12:45:00,42.9,42.92,42.89,42.91,39000.0,29.4181,29.4318,29.4112,29.4249,39000.0
2012-04-20 12:50:00,42.92,42.93,42.9,42.92,119300.0,29.4318,29.4386,29.4181,29.4318,119300.0
2012-04-20 12:55:00,42.93,42.93,42.91,42.92,66800.0,29.4386,29.4386,29.4249,29.4318,66800.0
2012-04-20 13:00:00,42.91,42.92,42.9,42.92,146800.0,29.4249,29.4318,29.4181,29.4318,146800.0
2012-04-20 13:05:00,42.91,42.93,42.91,42.93,41200.0,29.4249,29.4386,29.4249,29.4386,41200.0
2012-04-20 13:10:00,42.93,42.94,42.92,42.93,30200.0,29.4386,29.4455,29.4318,29.4386,30200.0
2012-04-20 13:15:00,42.93,42.93,42.91,42.92,57400.0,29.4386,29.4386,29.4249,29.4318,57400.0
2012-04-20 13:20:00,42.92,42.92,42.89,42.9,118000.0,29.4318,29.4318,29.4112,29.4181,118000.0
2012-04-20 13:25:00,42.89,42.89,42.86,42.87,141200.0,29.4112,29.4112,29.3906,29.3975,141200.0
2012-04-20 13:30:00,42.87,42.87,42.83,42.84,135600.0,29.3975,29.3975,29.3701,29.3769,135600.0
2012-04-20 13:35:00,42.84,42.88,42.84,42.88,82500.0,29.3769,29.4044,29.3769,29.4044,82500.0
2012-04-20 13:40:00,42.88,42.89,42.87,42.87,78300.0,29.4044,29.4112,29.3975,29.3975,78300.0
2012-04-20 13:45:00,42.87,42.88,42.85,42.88,90500.0,29.3975,29.4044,29.3838,29.4044,90500.0
2012-04-20 13:50:00,42.88,42.88,42.82,42.84,247100.0,29.4044,29.4044,29.3632,29.3769,247100.0
2012-04-20 13:55:00,42.84,42.85,42.82,42.85,90300.0,29.3769,29.3838,29.3632,29.3838,90300.0
2012-04-20 14:00:00,42.84,42.85,42.82,42.82,128900.0,29.3769,29.3838,29.3632,29.3632,128900.0
2012-04-20 14:05:00,42.82,42.82,42.77,42.77,177100.0,29.3632,29.3632,29.3289,29.3289,177100.0
2012-04-20 14:10:00,42.78,42.82,42.76,42.82,231100.0,29.3358,29.3632,29.3221,29.3632,231100.0
2012-04-20 14:15:00,42.81,42.84,42.8,42.82,78900.0,29.3564,29.3769,29.3495,29.3632,78900.0
2012-04-20 14:20:00,42.82,42.82,42.79,42.81,69500.0,29.3632,29.3632,29.3426,29.3564,69500.0
2012-04-20 14:25:00,42.8,42.87,42.8,42.86,78900.0,29.3495,29.3975,29.3495,29.3906,78900.0
2012-04-20 14:30:00,42.86,42.86,42.84,42.85,83600.0,29.3906,29.3906,29.3769,29.3838,83600.0
2012-04-20 14:35:00,42.86,42.86,42.82,42.83,116200.0,29.3906,29.3906,29.3632,29.3701,116200.0
2012-04-20 14:40:00,42.84,42.84,42.81,42.82,68000.0,29.3769,29.3769,29.3564,29.3632,68000.0
2012-04-20 14:45:00,42.81,42.81,42.78,42.79,109200.0,29.3564,29.3564,29.3358,29.3426,109200.0
2012-04-20 14:50:00,42.79,42.81,42.78,42.79,53700.0,29.3426,29.3564,29.3358,29.3426,53700.0
2012-04-20 14:55:00,42.79,42.8,42.76,42.79,121300.0,29.3426,29.3495,29.3221,29.3426,121300.0
2012-04-20 15:00:00,42.79,42.79,42.76,42.78,145200.0,29.3426,29.3426,29.3221,29.3358,145200.0
2012-04-20 15:05:00,42.77,42.78,42.72,42.72,96000.0,29.3289,29.3358,29.2946,29.2946,96000.0
2012-04-20 15:10:00,42.72,42.78,42.71,42.77,184800.0,29.2946,29.3358,29.2878,29.3289,184800.0
2012-04-20 15:15:00,42.78,42.79,42.77,42.79,56100.0,29.3358,29.3426,29.3289,29.3426,56100.0
2012-04-20 15:20:00,42.79,42.8,42.75,42.75,128400.0,29.3426,29.3495,29.3152,29.3152,128400.0
2012-04-20 15:25:00,42.74,42.77,42.73,42.76,112500.0,29.3084,29.3289,29.3015,29.3221,112500.0
2012-04-20 15:30:00,42.76,42.8,42.75,42.77,109000.0,29.3221,29.3495,29.3152,29.3289,109000.0
2012-04-20 15:35:00,42.77,42.79,42.76,42.79,72600.0,29.3289,29.3426,29.3221,29.3426,72600.0
2012-04-20 15:40:00,42.79,42.79,42.74,42.76,94800.0,29.3426,29.3426,29.3084,29.3221,94800.0
2012-04-20 15:45:00,42.75,42.77,42.72,42.76,93000.0,29.3152,29.3289,29.2946,29.3221,93000.0
2012-04-20 15:50:00,42.75,42.76,42.73,42.74,180100.0,29.3152,29.3221,29.3015,29.3084,180100.0
2012-04-20 15:55:00,42.74,42.75,42.71,42.74,1346000.0,29.3084,29.3152,29.2878,29.3084,1346000.0
2012-04-23 09:30:00,41.98,41.99,41.81,41.86,529000.0,28.7872,28.7941,28.6706,28.7049,529000.0
2012-04-23 09:35:00,41.87,41.93,41.84,41.9,407900.0,28.7118,28.7529,28.6912,28.7323,407900.0
2012-04-23 09:40:00,41.9,41.91,41.83,41.84,320500.0,28.7323,28.7392,28.6843,28.6912,320500.0
2012-04-23 09:45:00,41.84,41.86,41.79,41.79,411500.0,28.6912,28.7049,28.6569,28.6569,411500.0
2012-04-23 09:50:00,41.79,41.79,41.68,41.69,662800.0,28.6569,28.6569,28.5815,28.5883,662800.0
2012-04-23 09:55:00,41.69,41.69,41.64,41.69,351500.0,28.5883,28.5883,28.5541,28.5883,351500.0
2012-04-23 10:00:00,41.68,41.68,41.63,41.67,398600.0,28.5815,28.5815,28.5472,28.5746,398600.0
2012-04-23 10:05:00,41.67,41.67,41.56,41.57,456800.0,28.5746,28.5746,28.4992,28.506,456800.0
2012-04-23 10:10:00,41.57,41.6,41.54,41.6,408300.0,28.506,28.5266,28.4855,28.5266,408300.0
2012-04-23 10:15:00,41.6,41.64,41.59,41.6,157600.0,28.5266,28.5541,28.5198,28.5266,157600.0
2012-04-23 10:20:00,41.59,41.63,41.56,41.62,428500.0,28.5198,28.5472,28.4992,28.5403,428500.0
2012-04-23 10:25:00,41.61,41.61,41.56,41.59,364700.0,28.5335,28.5335,28.4992,28.5198,364700.0
2012-04-23 10:30:00,41.59,41.59,41.53,41.57,217000.0,28.5198,28.5198,28.4786,28.506,217000.0
2012-04-23 10:35:00,41.56,41.6,41.51,41.59,493100.0,28.4992,28.5266,28.4649,28.5198,493100.0
2012-04-23 10:40:00,41.6,41.62,41.58,41.61,172200.0,28.5266,28.5403,28.5129,28.5335,172200.0
2012-04-23 10:45:00,41.61,41.61,41.56,41.59,422700.0,28.5335,28.5335,28.4992,28.5198,422700.0
2012-04-23 10:50:00,41.58,41.63,41.56,41.62,506500.0,28.5129,28.5472,28.4992,28.5403,506500.0
2012-04-23 10:55:00,41.62,41.67,41.59,41.65,374600.0,28.5403,28.5746,28.5198,28.5609,374600.0
2012-04-23 11:00:00,41.65,41.71,41.65,41.7,164700.0,28.5609,28.6021,28.5609,28.5952,164700.0
2012-04-23 11:05:00,41.7,41.74,41.7,41.73,58100.0,28.5952,28.6226,28.5952,28.6158,58100.0
2012-04-23 11:10:00,41.74,41.76,41.73,41.74,123400.0,28.6226,28.6363,28.6158,28.6226,123400.0
2012-04-23 11:15:00,41.73,41.74,41.68,41.7,137000.0,28.6158,28.6226,28.5815,28.5952,137000.0
2012-04-23 11:20:00,41.7,41.71,41.68,41.68,260300.0,28.5952,28.6021,28.5815,28.5815,260300.0
2012-04-23 11:25:00,41.69,41.71,41.66,41.68,960400.0,28.5883,28.6021,28.5678,28.5815,960400.0
2012-04-23 11:30:00,41.68,41.74,41.68,41.73,121100.0,28.5815,28.6226,28.5815,28.6158,121100.0
2012-04-23 11:35:00,41.73,41.8,41.72,41.78,213100.0,28.6158,28.6638,28.6089,28.6501,213100.0
2012-04-23 11:40:00,41.79,41.8,41.77,41.77,87900.0,28.6569,28.6638,28.6432,28.6432,87900.0
2012-04-23 11:45:00,41.77,41.78,41.75,41.77,68100.0,28.6432,28.6501,28.6295,28.6432,68100.0
2012-04-23 11:50:00,41.77,41.8,41.77,41.79,70200.0,28.6432,28.6638,28.6432,28.6569,70200.0
2012-04-23 11:55:00,41.79,41.82,41.78,41.82,75400.0,28.6569,28.6775,28.6501,28.6775,75400.0
2012-04-23 12:00:00,41.81,41.85,41.8,41.85,51500.0,28.6706,28.6981,28.6638,28.6981,51500.0
2012-04-23 12:05:00,41.85,41.88,41.84,41.87,131100.0,28.6981,28.7186,28.6912,28.7118,131100.0
2012-04-23 12:10:00,41.87,41.87,41.83,41.84,53900.0,28.7118,28.7118,28.6843,28.6912,53900.0
2012-04-23 12:15:00,41.85,41.85,41.83,41.84,79600.0,28.6981,28.6981,28.6843,28.6912,79600.0
2012-04-23 12:20:00,41.84,41.87,41.82,41.86,50900.0,28.6912,28.7118,28.6775,28.7049,50900.0
2012-04-23 12:25:00,41.87,41.89,41.86,41.88,48700.0,28.7118,28.7255,28.7049,28.7186,48700.0
2012-04-23 12:30:00,41.88,41.9,41.87,41.87,23000.0,28.7186,28.7323,28.7118,28.7118,23000.0
2012-04-23 12:35:00,41.88,41.9,41.87,41.88,84500.0,28.7186,28.7323,28.7118,28.7186,84500.0
2012-04-23 12:40:00,41.88,41.89,41.84,41.87,29100.0,28.7186,28.7255,28.6912,28.7118,29100.0
2012-04-23 12:45:00,41.87,41.87,41.82,41.83,118300.0,28.7118,28.7118,28.6775,28.6843,118300.0
2012-04-23 12:50:00,41.84,41.86,41.83,41.84,62800.0,28.6912,28.7049,28.6843,28.6912,62800.0
2012-04-23 12:55:00,41.85,41.86,41.84,41.86,52300.0,28.6981,28.7049,28.6912,28.7049,52300.0
2012-04-23 13:00:00,41.85,41.87,41.84,41.85,94400.0,28.6981,28.7118,28.6912,28.6981,94400.0
2012-04-23 13:05:00,41.85,41.85,41.82,41.82,149600.0,28.6981,28.6981,28.6775,28.6775,149600.0
2012-04-23 13:10:00,41.81,41.83,41.8,41.82,326800.0,28.6706,28.6843,28.6638,28.6775,326800.0
2012-04-23 13:15:00,41.83,41.83,41.8,41.83,127300.0,28.6843,28.6843,28.6638,28.6843,127300.0
2012-04-23 13:20:00,41.83,41.83,41.8,41.83,112800.0,28.6843,28.6843,28.6638,28.6843,112800.0
2012-04-23 13:25:00,41.83,41.83,41.79,41.81,64500.0,28.6843,28.6843,28.6569,28.6706,64500.0
2012-04-23 13:30:00,41.81,41.82,41.79,41.81,76900.0,28.6706,28.6775,28.6569,28.6706,76900.0
2012-04-23 13:35:00,41.81,41.84,41.8,41.84,227300.0,28.6706,28.6912,28.6638,28.6912,227300.0
2012-04-23 13:40:00,41.84,41.85,41.83,41.83,68900.0,28.6912,28.6981,28.6843,28.6843,68900.0
2012-04-23 13:45:00,41.84,41.84,41.79,41.81,118200.0,28.6912,28.6912,28.6569,28.6706,118200.0
2012-04-23 13:50:00,41.81,41.83,41.79,41.8,33200.0,28.6706,28.6843,28.6569,28.6638,33200.0
2012-04-23 13:55:00,41.8,41.83,41.8,41.83,30600.0,28.6638,28.6843,28.6638,28.6843,30600.0
2012-04-23 14:00:00,41.82,41.84,41.78,41.81,87000.0,28.6775,28.6912,28.6501,28.6706,87000.0
2012-04-23 14:05:00,41.8,41.8,41.75,41.78,88600.0,28.6638,28.6638,28.6295,28.6501,88600.0
2012-04-23 14:10:00,41.78,41.83,41.78,41.82,72600.0,28.6501,28.6843,28.6501,28.6775,72600.0
2012-04-23 14:15:00,41.83,41.86,41.81,41.86,58700.0,28.6843,28.7049,28.6706,28.7049,58700.0
2012-04-23 14:20:00,41.86,41.93,41.86,41.9,186400.0,28.7049,28.7529,28.7049,28.7323,186400.0
2012-04-23 14:25:00,41.91,41.91,41.89,41.9,67100.0,28.7392,28.7392,28.7255,28.7323,67100.0
2012-04-23 14:30:00,41.9,41.97,41.9,41.95,92300.0,28.7323,28.7803,28.7323,28.7666,92300.0
2012-04-23 14:35:00,41.95,41.97,41.93,41.95,77100.0,28.7666,28.7803,28.7529,28.7666,77100.0
2012-04-23 14:40:00,41.95,41.95,41.91,41.92,97900.0,28.7666,28.7666,28.7392,28.7461,97900.0
2012-04-23 14:45:00,41.92,41.94,41.88,41.9,127600.0,28.7461,28.7598,28.7186,28.7323,127600.0
2012-04-23 14:50:00,41.91,41.91,41.87,41.9,95800.0,28.7392,28.7392,28.7118,28.7323,95800.0
2012-04-23 14:55:00,41.89,41.91,41.87,41.87,93000.0,28.7255,28.7392,28.7118,28.7118,93000.0
2012-04-23 15:00:00,41.87,41.91,41.87,41.89,50300.0,28.7118,28.7392,28.7118,28.7255,50300.0
2012-04-23 15:05:00,41.89,41.94,41.87,41.87,140400.0,28.7255,28.7598,28.7118,28.7118,140400.0
2012-04-23 15:10:00,41.88,41.9,41.87,41.89,111500.0,28.7186,28.7323,28.7118,28.7255,111500.0
2012-04-23 15:15:00,41.89,41.92,41.87,41.91,102500.0,28.7255,28.7461,28.7118,28.7392,102500.0
2012-04-23 15:20:00,41.91,41.92,41.88,41.89,148100.0,28.7392,28.7461,28.7186,28.7255,148100.0
2012-04-23 15:25:00,41.88,41.94,41.88,41.94,183100.0,28.7186,28.7598,28.7186,28.7598,183100.0
2012-04-23 15:30:00,41.94,41.96,41.92,41.93,174700.0,28.7598,28.7735,28.7461,28.7529,174700.0
2012-04-23 15:35:00,41.93,41.96,41.93,41.95,72200.0,28.7529,28.7735,28.7529,28.7666,72200.0
2012-04-23 15:40:00,41.95,41.96,41.92,41.96,110500.0,28.7666,28.7735,28.7461,28.7735,110500.0
2012-04-23 15:45:00,41.95,41.98,41.93,41.97,346600.0,28.7666,28.7872,28.7529,28.7803,346600.0
2012-04-23 15:50:00,41.96,42.02,41.96,41.99,241100.0,28.7735,28.8146,28.7735,28.7941,241100.0
2012-04-23 15:55:00,41.99,42.01,41.95,41.96,419800.0,28.7941,28.8078,28.7666,28.7735,419800.0
2012-04-24 09:30:00,42.05,42.16,42.04,42.13,616900.0,28.8352,28.9106,28.8283,28.8901,616900.0
2012-04-24 09:35:00,42.13,42.14,42.06,42.12,656300.0,28.8901,28.8969,28.8421,28.8832,656300.0
2012-04-24 09:40:00,42.12,42.14,42.05,42.12,495000.0,28.8832,28.8969,28.8352,28.8832,495000.0
2012-04-24 09:45:00,42.12,42.14,42.1,42.13,258900.0,28.8832,28.8969,28.8695,28.8901,258900.0
2012-04-24 09:50:00,42.13,42.14,42.09,42.09,441600.0,28.8901,28.8969,28.8626,28.8626,441600.0
2012-04-24 09:55:00,42.09,42.11,42.05,42.09,399500.0,28.8626,28.8763,28.8352,28.8626,399500.0
2012-04-24 10:00:00,42.07,42.25,42.07,42.24,783500.0,28.8489,28.9723,28.8489,28.9655,783500.0
2012-04-24 10:05:00,42.24,42.3,42.23,42.26,292800.0,28.9655,29.0066,28.9586,28.9792,292800.0
2012-04-24 10:10:00,42.27,42.29,42.2,42.2,163300.0,28.9861,28.9998,28.9381,28.9381,163300.0
2012-04-24 10:15:00,42.21,42.25,42.2,42.2,132100.0,28.9449,28.9723,28.9381,28.9381,132100.0
2012-04-24 10:20:00,42.19,42.21,42.17,42.2,133600.0,28.9312,28.9449,28.9175,28.9381,133600.0
2012-04-24 10:25:00,42.2,42.23,42.19,42.21,119000.0,28.9381,28.9586,28.9312,28.9449,119000.0
2012-04-24 10:30:00,42.21,42.25,42.2,42.2,177700.0,28.9449,28.9723,28.9381,28.9381,177700.0
2012-04-24 10:35:00,42.2,42.21,42.17,42.19,88700.0,28.9381,28.9449,28.9175,28.9312,88700.0
2012-04-24 10:40:00,42.18,42.22,42.16,42.22,133400.0,28.9243,28.9518,28.9106,28.9518,133400.0
2012-04-24 10:45:00,42.21,42.23,42.17,42.18,1421300.0,28.9449,28.9586,28.9175,28.9243,1421300.0
2012-04-24 10:50:00,42.18,42.19,42.15,42.16,181800.0,28.9243,28.9312,28.9038,28.9106,181800.0
2012-04-24 10:55:00,42.17,42.22,42.15,42.18,151900.0,28.9175,28.9518,28.9038,28.9243,151900.0
2012-04-24 11:00:00,42.18,42.21,42.15,42.15,144200.0,28.9243,28.9449,28.9038,28.9038,144200.0
2012-04-24 11:05:00,42.15,42.17,42.12,42.16,197900.0,28.9038,28.9175,28.8832,28.9106,197900.0
2012-04-24 11:10:00,42.16,42.23,42.14,42.22,223500.0,28.9106,28.9586,28.8969,28.9518,223500.0
2012-04-24 11:15:00,42.22,42.25,42.2,42.2,387200.0,28.9518,28.9723,28.9381,28.9381,387200.0
2012-04-24 11:20:00,42.2,42.23,42.19,42.2,412600.0,28.9381,28.9586,28.9312,28.9381,412600.0
2012-04-24 11:25:00,42.21,42.21,42.17,42.19,431600.0,28.9449,28.9449,28.9175,28.9312,431600.0
2012-04-24 11:30:00,42.19,42.2,42.16,42.16,299600.0,28.9312,28.9381,28.9106,28.9106,299600.0
2012-04-24 11:35:00,42.17,42.17,42.11,42.12,78700.0,28.9175,28.9175,28.8763,28.8832,78700.0
2012-04-24 11:40:00,42.12,42.14,42.11,42.12,57900.0,28.8832,28.8969,28.8763,28.8832,57900.0
2012-04-24 11:45:00,42.12,42.16,42.12,42.15,106600.0,28.8832,28.9106,28.8832,28.9038,106600.0
2012-04-24 11:50:00,42.16,42.19,42.15,42.17,142700.0,28.9106,28.9312,28.9038,28.9175,142700.0
2012-04-24 11:55:00,42.17,42.18,42.13,42.14,63200.0,28.9175,28.9243,28.8901,28.8969,63200.0
2012-04-24 12:00:00,42.14,42.15,42.12,42.15,68800.0,28.8969,28.9038,28.8832,28.9038,68800.0
2012-04-24 12:05:00,42.15,42.17,42.14,42.15,62700.0,28.9038,28.9175,28.8969,28.9038,62700.0
2012-04-24 12:10:00,42.14,42.17,42.14,42.16,24500.0,28.8969,28.9175,28.8969,28.9106,24500.0
2012-04-24 12:15:00,42.16,42.16,42.13,42.14,37500.0,28.9106,28.9106,28.8901,28.8969,37500.0
2012-04-24 12:20:00,42.15,42.15,42.11,42.14,64200.0,28.9038,28.9038,28.8763,28.8969,64200.0
2012-04-24 12:25:00,42.13,42.15,42.12,42.15,19900.0,28.8901,28.9038,28.8832,28.9038,19900.0
2012-04-24 12:30:00,42.15,42.15,42.13,42.14,58500.0,28.9038,28.9038,28.8901,28.8969,58500.0
2012-04-24 12:35:00,42.15,42.15,42.09,42.1,86200.0,28.9038,28.9038,28.8626,28.8695,86200.0
2012-04-24 12:40:00,42.11,42.11,42.07,42.08,97000.0,28.8763,28.8763,28.8489,28.8558,97000.0
2012-04-24 12:45:00,42.08,42.08,42.06,42.08,36200.0,28.8558,28.8558,28.8421,28.8558,36200.0
2012-04-24 12:50:00,42.07,42.08,42.04,42.06,72300.0,28.8489,28.8558,28.8283,28.8421,72300.0
2012-04-24 12:55:00,42.06,42.06,42.04,42.05,32300.0,28.8421,28.8421,28.8283,28.8352,32300.0
2012-04-24 13:00:00,42.05,42.08,42.05,42.08,50800.0,28.8352,28.8558,28.8352,28.8558,50800.0
2012-04-24 13:05:00,42.07,42.09,42.07,42.09,42000.0,28.8489,28.8626,28.8489,28.8626,42000.0
2012-04-24 13:10:00,42.09,42.1,42.08,42.1,38300.0,28.8626,28.8695,28.8558,28.8695,38300.0
2012-04-24 13:15:00,42.09,42.1,42.08,42.1,110100.0,28.8626,28.8695,28.8558,28.8695,110100.0
2012-04-24 13:20:00,42.1,42.12,42.09,42.11,95700.0,28.8695,28.8832,28.8626,28.8763,95700.0
2012-04-24 13:25:00,42.11,42.11,42.08,42.09,71100.0,28.8763,28.8763,28.8558,28.8626,71100.0
2012-04-24 13:30:00,42.09,42.14,42.09,42.12,107700.0,28.8626,28.8969,28.8626,28.8832,107700.0
2012-04-24 13:35:00,42.11,42.12,42.09,42.11,45400.0,28.8763,28.8832,28.8626,28.8763,45400.0
2012-04-24 13:40:00,42.12,42.12,42.09,42.1,36800.0,28.8832,28.8832,28.8626,28.8695,36800.0
2012-04-24 13:45:00,42.11,42.12,42.09,42.12,65800.0,28.8763,28.8832,28.8626,28.8832,65800.0
2012-04-24 13:50:00,42.11,42.13,42.08,42.08,48000.0,28.8763,28.8901,28.8558,28.8558,48000.0
2012-04-24 13:55:00,42.09,42.09,42.04,42.04,46400.0,28.8626,28.8626,28.8283,28.8283,46400.0
2012-04-24 14:00:00,42.03,42.04,42.02,42.03,37700.0,28.8215,28.8283,28.8146,28.8215,37700.0
2012-04-24 14:05:00,42.04,42.04,42.02,42.04,55800.0,28.8283,28.8283,28.8146,28.8283,55800.0
2012-04-24 14:10:00,42.03,42.04,42.0,42.02,84200.0,28.8215,28.8283,28.8009,28.8146,84200.0
2012-04-24 14:15:00,42.02,42.03,42.0,42.02,71200.0,28.8146,28.8215,28.8009,28.8146,71200.0
2012-04-24 14:20:00,42.01,42.01,42.0,42.0,19300.0,28.8078,28.8078,28.8009,28.8009,19300.0
2012-04-24 14:25:00,42.0,42.01,41.97,42.01,111800.0,28.8009,28.8078,28.7803,28.8078,111800.0
2012-04-24 14:30:00,42.01,42.05,42.0,42.04,63700.0,28.8078,28.8352,28.8009,28.8283,63700.0
2012-04-24 14:35:00,42.05,42.1,42.04,42.09,87800.0,28.8352,28.8695,28.8283,28.8626,87800.0
2012-04-24 14:40:00,42.1,42.1,42.06,42.07,46500.0,28.8695,28.8695,28.8421,28.8489,46500.0
2012-04-24 14:45:00,42.07,42.08,42.04,42.06,43600.0,28.8489,28.8558,28.8283,28.8421,43600.0
2012-04-24 14:50:00,42.05,42.09,42.05,42.09,57900.0,28.8352,28.8626,28.8352,28.8626,57900.0
2012-04-24 14:55:00,42.08,42.08,42.06,42.07,46200.0,28.8558,28.8558,28.8421,28.8489,46200.0
2012-04-24 15:00:00,42.08,42.08,42.04,42.04,110100.0,28.8558,28.8558,28.8283,28.8283,110100.0
2012-04-24 15:05:00,42.04,42.08,42.04,42.08,68400.0,28.8283,28.8558,28.8283,28.8558,68400.0
2012-04-24 15:10:00,42.07,42.07,42.04,42.04,98900.0,28.8489,28.8489,28.8283,28.8283,98900.0
2012-04-24 15:15:00,42.04,42.05,42.01,42.02,145200.0,28.8283,28.8352,28.8078,28.8146,145200.0
2012-04-24 15:20:00,42.02,42.07,42.02,42.06,111200.0,28.8146,28.8489,28.8146,28.8421,111200.0
2012-04-24 15:25:00,42.06,42.06,42.01,42.03,77600.0,28.8421,28.8421,28.8078,28.8215,77600.0
2012-04-24 15:30:00,42.02,42.08,42.01,42.08,123700.0,28.8146,28.8558,28.8078,28.8558,123700.0
2012-04-24 15:35:00,42.07,42.09,42.05,42.06,253800.0,28.8489,28.8626,28.8352,28.8421,253800.0
2012-04-24 15:40:00,42.05,42.06,42.04,42.05,53600.0,28.8352,28.8421,28.8283,28.8352,53600.0
2012-04-24 15:45:00,42.04,42.07,42.03,42.04,163800.0,28.8283,28.8489,28.8215,28.8283,163800.0
2012-04-24 15:50:00,42.03,42.04,42.01,42.02,260100.0,28.8215,28.8283,28.8078,28.8146,260100.0
2012-04-24 15:55:00,42.02,42.06,42.02,42.05,1221600.0,28.8146,28.8421,28.8146,28.8352,1221600.0
2012-04-25 09:30:00,42.37,42.39,42.36,42.37,447800.0,29.0546,29.0684,29.0478,29.0546,447800.0
2012-04-25 09:35:00,42.37,42.38,42.33,42.34,404200.0,29.0546,29.0615,29.0272,29.0341,404200.0
2012-04-25 09:40:00,42.34,42.35,42.3,42.33,786300.0,29.0341,29.0409,29.0066,29.0272,786300.0
2012-04-25 09:45:00,42.33,42.35,42.31,42.34,580800.0,29.0272,29.0409,29.0135,29.0341,580800.0
2012-04-25 09:50:00,42.33,42.4,42.33,42.38,596100.0,29.0272,29.0752,29.0272,29.0615,596100.0
2012-04-25 09:55:00,42.38,42.4,42.32,42.36,365800.0,29.0615,29.0752,29.0204,29.0478,365800.0
2012-04-25 10:00:00,42.35,42.36,42.3,42.31,195700.0,29.0409,29.0478,29.0066,29.0135,195700.0
2012-04-25 10:05:00,42.3,42.3,42.27,42.27,375100.0,29.0066,29.0066,28.9861,28.9861,375100.0
2012-04-25 10:10:00,42.28,42.28,42.22,42.24,706800.0,28.9929,28.9929,28.9518,28.9655,706800.0
2012-04-25 10:15:00,42.23,42.29,42.23,42.29,248700.0,28.9586,28.9998,28.9586,28.9998,248700.0
2012-04-25 10:20:00,42.29,42.31,42.25,42.27,235200.0,28.9998,29.0135,28.9723,28.9861,235200.0
2012-04-25 10:25:00,42.27,42.3,42.27,42.27,284200.0,28.9861,29.0066,28.9861,28.9861,284200.0
2012-04-25 10:30:00,42.27,42.29,42.23,42.24,270300.0,28.9861,28.9998,28.9586,28.9655,270300.0
2012-04-25 10:35:00,42.24,42.26,42.21,42.24,145700.0,28.9655,28.9792,28.9449,28.9655,145700.0
2012-04-25 10:40:00,42.25,42.27,42.23,42.25,193700.0,28.9723,28.9861,28.9586,28.9723,193700.0
2012-04-25 10:45:00,42.24,42.27,42.21,42.23,81200.0,28.9655,28.9861,28.9449,28.9586,81200.0
2012-04-25 10:50:00,42.23,42.24,42.2,42.23,147400.0,28.9586,28.9655,28.9381,28.9586,147400.0
2012-04-25 10:55:00,42.23,42.24,42.2,42.23,84500.0,28.9586,28.9655,28.9381,28.9586,84500.0
2012-04-25 11:00:00,42.22,42.23,42.19,42.19,291100.0,28.9518,28.9586,28.9312,28.9312,291100.0
2012-04-25 11:05:00,42.19,42.21,42.16,42.17,174400.0,28.9312,28.9449,28.9106,28.9175,174400.0
2012-04-25 11:10:00,42.18,42.2,42.17,42.19,77200.0,28.9243,28.9381,28.9175,28.9312,77200.0
2012-04-25 11:15:00,42.2,42.21,42.17,42.2,217100.0,28.9381,28.9449,28.9175,28.9381,217100.0
2012-04-25 11:20:00,42.2,42.22,42.19,42.21,289400.0,28.9381,28.9518,28.9312,28.9449,289400.0
2012-04-25 11:25:00,42.21,42.25,42.2,42.24,452900.0,28.9449,28.9723,28.9381,28.9655,452900.0
2012-04-25 11:30:00,42.24,42.25,42.22,42.22,470800.0,28.9655,28.9723,28.9518,28.9518,470800.0
2012-04-25 11:35:00,42.23,42.24,42.22,42.22,43400.0,28.9586,28.9655,28.9518,28.9518,43400.0
2012-04-25 11:40:00,42.22,42.24,42.21,42.22,60100.0,28.9518,28.9655,28.9449,28.9518,60100.0
2012-04-25 11:45:00,42.21,42.23,42.21,42.22,48400.0,28.9449,28.9586,28.9449,28.9518,48400.0
2012-04-25 11:50:00,42.22,42.26,42.21,42.25,73800.0,28.9518,28.9792,28.9449,28.9723,73800.0
2012-04-25 11:55:00,42.25,42.27,42.23,42.24,33700.0,28.9723,28.9861,28.9586,28.9655,33700.0
2012-04-25 12:00:00,42.24,42.28,42.24,42.27,111600.0,28.9655,28.9929,28.9655,28.9861,111600.0
2012-04-25 12:05:00,42.26,42.28,42.26,42.27,280400.0,28.9792,28.9929,28.9792,28.9861,280400.0
2012-04-25 12:10:00,42.27,42.31,42.26,42.31,210300.0,28.9861,29.0135,28.9792,29.0135,210300.0
2012-04-25 12:15:00,42.3,42.3,42.26,42.28,255200.0,29.0066,29.0066,28.9792,28.9929,255200.0
2012-04-25 12:20:00,42.28,42.29,42.26,42.27,241800.0,28.9929,28.9998,28.9792,28.9861,241800.0
2012-04-25 12:25:00,42.28,42.3,42.26,42.29,127500.0,28.9929,29.0066,28.9792,28.9998,127500.0
2012-04-25 12:30:00,42.28,42.29,42.24,42.27,487200.0,28.9929,28.9998,28.9655,28.9861,487200.0
2012-04-25 12:35:00,42.27,42.31,42.25,42.27,828300.0,28.9861,29.0135,28.9723,28.9861,828300.0
2012-04-25 12:40:00,42.28,42.32,42.26,42.31,159000.0,28.9929,29.0204,28.9792,29.0135,159000.0
2012-04-25 12:45:00,42.3,42.33,42.3,42.3,72800.0,29.0066,29.0272,29.0066,29.0066,72800.0
2012-04-25 12:50:00,42.31,42.33,42.3,42.33,58200.0,29.0135,29.0272,29.0066,29.0272,58200.0
2012-04-25 12:55:00,42.32,42.38,42.31,42.38,119800.0,29.0204,29.0615,29.0135,29.0615,119800.0
2012-04-25 13:00:00,42.37,42.37,42.35,42.36,50800.0,29.0546,29.0546,29.0409,29.0478,50800.0
2012-04-25 13:05:00,42.35,42.41,42.35,42.37,174000.0,29.0409,29.0821,29.0409,29.0546,174000.0
2012-04-25 13:10:00,42.37,42.37,42.32,42.33,200000.0,29.0546,29.0546,29.0204,29.0272,200000.0
2012-04-25 13:15:00,42.33,42.36,42.33,42.33,74900.0,29.0272,29.0478,29.0272,29.0272,74900.0
2012-04-25 13:20:00,42.33,42.36,42.32,42.34,191100.0,29.0272,29.0478,29.0204,29.0341,191100.0
2012-04-25 13:25:00,42.34,42.35,42.33,42.34,65200.0,29.0341,29.0409,29.0272,29.0341,65200.0
2012-04-25 13:30:00,42.34,42.35,42.33,42.33,56000.0,29.0341,29.0409,29.0272,29.0272,56000.0
2012-04-25 13:35:00,42.33,42.36,42.33,42.33,82900.0,29.0272,29.0478,29.0272,29.0272,82900.0
2012-04-25 13:40:00,42.33,42.35,42.33,42.34,33300.0,29.0272,29.0409,29.0272,29.0341,33300.0
2012-04-25 13:45:00,42.34,42.35,42.31,42.33,248500.0,29.0341,29.0409,29.0135,29.0272,248500.0
2012-04-25 13:50:00,42.33,42.35,42.32,42.33,117300.0,29.0272,29.0409,29.0204,29.0272,117300.0
2012-04-25 13:55:00,42.32,42.33,42.32,42.33,109500.0,29.0204,29.0272,29.0204,29.0272,109500.0
2012-04-25 14:00:00,42.32,42.32,42.24,42.26,1064000.0,29.0204,29.0204,28.9655,28.9792,1064000.0
2012-04-25 14:05:00,42.25,42.26,42.21,42.24,279000.0,28.9723,28.9792,28.9449,28.9655,279000.0
2012-04-25 14:10:00,42.23,42.29,42.23,42.27,163800.0,28.9586,28.9998,28.9586,28.9861,163800.0
2012-04-25 14:15:00,42.27,42.31,42.26,42.31,98900.0,28.9861,29.0135,28.9792,29.0135,98900.0
2012-04-25 14:20:00,42.31,42.42,42.28,42.4,295800.0,29.0135,29.0889,28.9929,29.0752,295800.0
2012-04-25 14:25:00,42.39,42.41,42.35,42.37,166900.0,29.0684,29.0821,29.0409,29.0546,166900.0
2012-04-25 14:30:00,42.37,42.38,42.29,42.3,151100.0,29.0546,29.0615,28.9998,29.0066,151100.0
2012-04-25 14:35:00,42.3,42.31,42.26,42.3,114400.0,29.0066,29.0135,28.9792,29.0066,114400.0
2012-04-25 14:40:00,42.29,42.33,42.28,42.3,141500.0,28.9998,29.0272,28.9929,29.0066,141500.0
2012-04-25 14:45:00,42.3,42.37,42.3,42.36,295200.0,29.0066,29.0546,29.0066,29.0478,295200.0
2012-04-25 14:50:00,42.36,42.38,42.34,42.37,73700.0,29.0478,29.0615,29.0341,29.0546,73700.0
2012-04-25 14:55:00,42.37,42.4,42.34,42.4,229800.0,29.0546,29.0752,29.0341,29.0752,229800.0
2012-04-25 15:00:00,42.4,42.42,42.39,42.42,116600.0,29.0752,29.0889,29.0684,29.0889,116600.0
2012-04-25 15:05:00,42.43,42.43,42.38,42.39,189700.0,29.0958,29.0958,29.0615,29.0684,189700.0
2012-04-25 15:10:00,42.39,42.41,42.35,42.35,172600.0,29.0684,29.0821,29.0409,29.0409,172600.0
2012-04-25 15:15:00,42.35,42.37,42.33,42.36,245400.0,29.0409,29.0546,29.0272,29.0478,245400.0
2012-04-25 15:20:00,42.36,42.37,42.34,42.37,82200.0,29.0478,29.0546,29.0341,29.0546,82200.0
2012-04-25 15:25:00,42.37,42.37,42.32,42.32,194800.0,29.0546,29.0546,29.0204,29.0204,194800.0
2012-04-25 15:30:00,42.33,42.35,42.32,42.34,139800.0,29.0272,29.0409,29.0204,29.0341,139800.0
2012-04-25 15:35:00,42.35,42.39,42.35,42.36,225900.0,29.0409,29.0684,29.0409,29.0478,225900.0
2012-04-25 15:40:00,42.36,42.39,42.35,42.35,150300.0,29.0478,29.0684,29.0409,29.0409,150300.0
2012-04-25 15:45:00,42.35,42.38,42.35,42.37,118500.0,29.0409,29.0615,29.0409,29.0546,118500.0
2012-04-25 15:50:00,42.36,42.39,42.36,42.38,155700.0,29.0478,29.0684,29.0478,29.0615,155700.0
2012-04-25 15:55:00,42.39,42.43,42.36,42.42,1172700.0,29.0684,29.0958,29.0478,29.0889,1172700.0
2012-04-26 09:30:00,42.29,42.31,42.22,42.29,443000.0,28.9998,29.0135,28.9518,28.9998,443000.0
2012-04-26 09:35:00,42.3,42.36,42.29,42.35,88600.0,29.0066,29.0478,28.9998,29.0409,88600.0
2012-04-26 09:40:00,42.34,42.37,42.28,42.33,175800.0,29.0341,29.0546,28.9929,29.0272,175800.0
2012-04-26 09:45:00,42.33,42.36,42.29,42.35,262100.0,29.0272,29.0478,28.9998,29.0409,262100.0
2012-04-26 09:50:00,42.36,42.38,42.34,42.34,214000.0,29.0478,29.0615,29.0341,29.0341,214000.0
2012-04-26 09:55:00,42.33,42.34,42.28,42.3,432300.0,29.0272,29.0341,28.9929,29.0066,432300.0
2012-04-26 10:00:00,42.3,42.37,42.29,42.35,594100.0,29.0066,29.0546,28.9998,29.0409,594100.0
2012-04-26 10:05:00,42.35,42.4,42.33,42.38,215200.0,29.0409,29.0752,29.0272,29.0615,215200.0
2012-04-26 10:10:00,42.38,42.39,42.34,42.35,92900.0,29.0615,29.0684,29.0341,29.0409,92900.0
2012-04-26 10:15:00,42.35,42.4,42.34,42.38,131800.0,29.0409,29.0752,29.0341,29.0615,131800.0
2012-04-26 10:20:00,42.38,42.38,42.3,42.31,163700.0,29.0615,29.0615,29.0066,29.0135,163700.0
2012-04-26 10:25:00,42.31,42.33,42.31,42.32,84600.0,29.0135,29.0272,29.0135,29.0204,84600.0
2012-04-26 10:30:00,42.31,42.32,42.27,42.31,278700.0,29.0135,29.0204,28.9861,29.0135,278700.0
2012-04-26 10:35:00,42.3,42.34,42.3,42.32,72700.0,29.0066,29.0341,29.0066,29.0204,72700.0
2012-04-26 10:40:00,42.31,42.35,42.3,42.34,198200.0,29.0135,29.0409,29.0066,29.0341,198200.0
2012-04-26 10:45:00,42.35,42.39,42.34,42.38,106100.0,29.0409,29.0684,29.0341,29.0615,106100.0
2012-04-26 10:50:00,42.38,42.39,42.3,42.32,259700.0,29.0615,29.0684,29.0066,29.0204,259700.0
2012-04-26 10:55:00,42.31,42.35,42.28,42.3,96000.0,29.0135,29.0409,28.9929,29.0066,96000.0
2012-04-26 11:00:00,42.3,42.32,42.29,42.32,74900.0,29.0066,29.0204,28.9998,29.0204,74900.0
2012-04-26 11:05:00,42.32,42.35,42.31,42.32,296800.0,29.0204,29.0409,29.0135,29.0204,296800.0
2012-04-26 11:10:00,42.33,42.35,42.32,42.34,328500.0,29.0272,29.0409,29.0204,29.0341,328500.0
2012-04-26 11:15:00,42.34,42.36,42.32,42.34,148600.0,29.0341,29.0478,29.0204,29.0341,148600.0
2012-04-26 11:20:00,42.35,42.41,42.34,42.4,123500.0,29.0409,29.0821,29.0341,29.0752,123500.0
2012-04-26 11:25:00,42.4,42.44,42.38,42.43,114000.0,29.0752,29.1026,29.0615,29.0958,114000.0
2012-04-26 11:30:00,42.43,42.44,42.4,42.43,58700.0,29.0958,29.1026,29.0752,29.0958,58700.0
2012-04-26 11:35:00,42.42,42.45,42.42,42.43,136200.0,29.0889,29.1095,29.0889,29.0958,136200.0
2012-04-26 11:40:00,42.43,42.43,42.39,42.4,366600.0,29.0958,29.0958,29.0684,29.0752,366600.0
2012-04-26 11:45:00,42.4,42.41,42.39,42.4,162700.0,29.0752,29.0821,29.0684,29.0752,162700.0
2012-04-26 11:50:00,42.4,42.42,42.38,42.41,238500.0,29.0752,29.0889,29.0615,29.0821,238500.0
2012-04-26 11:55:00,42.41,42.42,42.39,42.4,57200.0,29.0821,29.0889,29.0684,29.0752,57200.0
2012-04-26 12:00:00,42.4,42.42,42.38,42.4,100600.0,29.0752,29.0889,29.0615,29.0752,100600.0
2012-04-26 12:05:00,42.41,42.43,42.4,42.43,79400.0,29.0821,29.0958,29.0752,29.0958,79400.0
2012-04-26 12:10:00,42.43,42.45,42.42,42.43,83600.0,29.0958,29.1095,29.0889,29.0958,83600.0
2012-04-26 12:15:00,42.43,42.44,42.42,42.43,51700.0,29.0958,29.1026,29.0889,29.0958,51700.0
2012-04-26 12:20:00,42.43,42.44,42.41,42.43,38900.0,29.0958,29.1026,29.0821,29.0958,38900.0
2012-04-26 12:25:00,42.43,42.43,42.41,42.43,60700.0,29.0958,29.0958,29.0821,29.0958,60700.0
2012-04-26 12:30:00,42.43,42.44,42.41,42.42,86500.0,29.0958,29.1026,29.0821,29.0889,86500.0
2012-04-26 12:35:00,42.42,42.43,42.4,42.4,56900.0,29.0889,29.0958,29.0752,29.0752,56900.0
2012-04-26 12:40:00,42.4,42.4,42.39,42.4,32900.0,29.0752,29.0752,29.0684,29.0752,32900.0
2012-04-26 12:45:00,42.39,42.4,42.38,42.39,92900.0,29.0684,29.0752,29.0615,29.0684,92900.0
2012-04-26 12:50:00,42.4,42.42,42.39,42.41,29000.0,29.0752,29.0889,29.0684,29.0821,29000.0
2012-04-26 12:55:00,42.42,42.43,42.4,42.43,74300.0,29.0889,29.0958,29.0752,29.0958,74300.0
2012-04-26 13:00:00,42.43,42.44,42.41,42.44,46500.0,29.0958,29.1026,29.0821,29.1026,46500.0
2012-04-26 13:05:00,42.44,42.46,42.43,42.45,38500.0,29.1026,29.1164,29.0958,29.1095,38500.0
2012-04-26 13:10:00,42.45,42.46,42.44,42.46,25500.0,29.1095,29.1164,29.1026,29.1164,25500.0
2012-04-26 13:15:00,42.45,42.51,42.45,42.5,163900.0,29.1095,29.1506,29.1095,29.1438,163900.0
2012-04-26 13:20:00,42.51,42.54,42.49,42.53,119600.0,29.1506,29.1712,29.1369,29.1644,119600.0
2012-04-26 13:25:00,42.53,42.55,42.53,42.55,171600.0,29.1644,29.1781,29.1644,29.1781,171600.0
2012-04-26 13:30:00,42.55,42.56,42.54,42.55,144500.0,29.1781,29.1849,29.1712,29.1781,144500.0
2012-04-26 13:35:00,42.55,42.63,42.54,42.62,318900.0,29.1781,29.2329,29.1712,29.2261,318900.0
2012-04-26 13:40:00,42.61,42.62,42.59,42.61,60800.0,29.2192,29.2261,29.2055,29.2192,60800.0
2012-04-26 13:45:00,42.61,42.61,42.59,42.6,60900.0,29.2192,29.2192,29.2055,29.2124,60900.0
2012-04-26 13:50:00,42.59,42.6,42.58,42.6,66300.0,29.2055,29.2124,29.1986,29.2124,66300.0
2012-04-26 13:55:00,42.61,42.62,42.59,42.61,62900.0,29.2192,29.2261,29.2055,29.2192,62900.0
2012-04-26 14:00:00,42.61,42.63,42.6,42.62,259700.0,29.2192,29.2329,29.2124,29.2261,259700.0
2012-04-26 14:05:00,42.61,42.62,42.6,42.62,57400.0,29.2192,29.2261,29.2124,29.2261,57400.0
2012-04-26 14:10:00,42.62,42.62,42.59,42.6,48800.0,29.2261,29.2261,29.2055,29.2124,48800.0
2012-04-26 14:15:00,42.6,42.64,42.6,42.63,37500.0,29.2124,29.2398,29.2124,29.2329,37500.0
2012-04-26 14:20:00,42.63,42.67,42.62,42.66,36500.0,29.2329,29.2604,29.2261,29.2535,36500.0
2012-04-26 14:25:00,42.67,42.67,42.64,42.65,82000.0,29.2604,29.2604,29.2398,29.2466,82000.0
2012-04-26 14:30:00,42.64,42.67,42.64,42.66,303100.0,29.2398,29.2604,29.2398,29.2535,303100.0
2012-04-26 14:35:00,42.67,42.67,42.65,42.66,63500.0,29.2604,29.2604,29.2466,29.2535,63500.0
2012-04-26 14:40:00,42.66,42.68,42.65,42.67,93800.0,29.2535,29.2672,29.2466,29.2604,93800.0
2012-04-26 14:45:00,42.66,42.67,42.64,42.66,119500.0,29.2535,29.2604,29.2398,29.2535,119500.0
2012-04-26 14:50:00,42.65,42.66,42.63,42.63,70500.0,29.2466,29.2535,29.2329,29.2329,70500.0
2012-04-26 14:55:00,42.63,42.68,42.63,42.67,63800.0,29.2329,29.2672,29.2329,29.2604,63800.0
2012-04-26 15:00:00,42.67,42.69,42.66,42.67,42000.0,29.2604,29.2741,29.2535,29.2604,42000.0
2012-04-26 15:05:00,42.68,42.68,42.66,42.67,38100.0,29.2672,29.2672,29.2535,29.2604,38100.0
2012-04-26 15:10:00,42.66,42.7,42.66,42.69,66900.0,29.2535,29.2809,29.2535,29.2741,66900.0
2012-04-26 15:15:00,42.7,42.73,42.69,42.7,118500.0,29.2809,29.3015,29.2741,29.2809,118500.0
2012-04-26 15:20:00,42.71,42.74,42.7,42.71,47300.0,29.2878,29.3084,29.2809,29.2878,47300.0
2012-04-26 15:25:00,42.71,42.75,42.7,42.74,440400.0,29.2878,29.3152,29.2809,29.3084,440400.0
2012-04-26 15:30:00,42.74,42.75,42.7,42.71,153900.0,29.3084,29.3152,29.2809,29.2878,153900.0
2012-04-26 15:35:00,42.71,42.74,42.68,42.69,100200.0,29.2878,29.3084,29.2672,29.2741,100200.0
2012-04-26 15:40:00,42.7,42.72,42.67,42.67,132400.0,29.2809,29.2946,29.2604,29.2604,132400.0
2012-04-26 15:45:00,42.68,42.72,42.67,42.71,251400.0,29.2672,29.2946,29.2604,29.2878,251400.0
2012-04-26 15:50:00,42.7,42.71,42.67,42.68,258000.0,29.2809,29.2878,29.2604,29.2672,258000.0
2012-04-26 15:55:00,42.67,42.68,42.65,42.67,853500.0,29.2604,29.2672,29.2466,29.2604,853500.0
2012-04-27 09:30:00,42.67,42.73,42.66,42.71,416700.0,29.2604,29.3015,29.2535,29.2878,416700.0
2012-04-27 09:35:00,42.71,42.71,42.68,42.7,149600.0,29.2878,29.2878,29.2672,29.2809,149600.0
2012-04-27 09:40:00,42.7,42.74,42.63,42.64,397000.0,29.2809,29.3084,29.2329,29.2398,397000.0
2012-04-27 09:45:00,42.64,42.66,42.55,42.58,246200.0,29.2398,29.2535,29.1781,29.1986,246200.0
2012-04-27 09:50:00,42.58,42.59,42.54,42.56,228500.0,29.1986,29.2055,29.1712,29.1849,228500.0
2012-04-27 09:55:00,42.56,42.64,42.56,42.62,582500.0,29.1849,29.2398,29.1849,29.2261,582500.0
2012-04-27 10:00:00,42.61,42.62,42.49,42.52,470900.0,29.2192,29.2261,29.1369,29.1575,470900.0
2012-04-27 10:05:00,42.52,42.55,42.48,42.49,198700.0,29.1575,29.1781,29.1301,29.1369,198700.0
2012-04-27 10:10:00,42.49,42.52,42.46,42.46,360100.0,29.1369,29.1575,29.1164,29.1164,360100.0
2012-04-27 10:15:00,42.46,42.56,42.45,42.54,229700.0,29.1164,29.1849,29.1095,29.1712,229700.0
2012-04-27 10:20:00,42.53,42.56,42.51,42.55,153400.0,29.1644,29.1849,29.1506,29.1781,153400.0
2012-04-27 10:25:00,42.54,42.57,42.51,42.57,95900.0,29.1712,29.1918,29.1506,29.1918,95900.0
2012-04-27 10:30:00,42.57,42.61,42.52,42.6,138900.0,29.1918,29.2192,29.1575,29.2124,138900.0
2012-04-27 10:35:00,42.6,42.65,42.59,42.64,255100.0,29.2124,29.2466,29.2055,29.2398,255100.0
2012-04-27 10:40:00,42.64,42.65,42.58,42.61,64900.0,29.2398,29.2466,29.1986,29.2192,64900.0
2012-04-27 10:45:00,42.61,42.62,42.53,42.57,176000.0,29.2192,29.2261,29.1644,29.1918,176000.0
2012-04-27 10:50:00,42.56,42.62,42.55,42.62,99100.0,29.1849,29.2261,29.1781,29.2261,99100.0
2012-04-27 10:55:00,42.62,42.65,42.61,42.62,71800.0,29.2261,29.2466,29.2192,29.2261,71800.0
2012-04-27 11:00:00,42.62,42.65,42.59,42.59,48600.0,29.2261,29.2466,29.2055,29.2055,48600.0
2012-04-27 11:05:00,42.6,42.62,42.59,42.62,53600.0,29.2124,29.2261,29.2055,29.2261,53600.0
2012-04-27 11:10:00,42.62,42.64,42.6,42.62,86200.0,29.2261,29.2398,29.2124,29.2261,86200.0
2012-04-27 11:15:00,42.62,42.65,42.62,42.63,82900.0,29.2261,29.2466,29.2261,29.2329,82900.0
2012-04-27 11:20:00,42.63,42.63,42.6,42.62,178800.0,29.2329,29.2329,29.2124,29.2261,178800.0
2012-04-27 11:25:00,42.62,42.62,42.58,42.6,229900.0,29.2261,29.2261,29.1986,29.2124,229900.0
2012-04-27 11:30:00,42.59,42.61,42.57,42.61,241900.0,29.2055,29.2192,29.1918,29.2192,241900.0
2012-04-27 11:35:00,42.61,42.63,42.59,42.61,173300.0,29.2192,29.2329,29.2055,29.2192,173300.0
2012-04-27 11:40:00,42.61,42.61,42.58,42.61,95300.0,29.2192,29.2192,29.1986,29.2192,95300.0
2012-04-27 11:45:00,42.61,42.64,42.59,42.63,56100.0,29.2192,29.2398,29.2055,29.2329,56100.0
2012-04-27 11:50:00,42.63,42.65,42.62,42.63,33300.0,29.2329,29.2466,29.2261,29.2329,33300.0
2012-04-27 11:55:00,42.63,42.65,42.62,42.64,65400.0,29.2329,29.2466,29.2261,29.2398,65400.0
2012-04-27 12:00:00,42.63,42.65,42.6,42.6,76400.0,29.2329,29.2466,29.2124,29.2124,76400.0
2012-04-27 12:05:00,42.61,42.63,42.6,42.62,96100.0,29.2192,29.2329,29.2124,29.2261,96100.0
2012-04-27 12:10:00,42.62,42.65,42.62,42.65,89200.0,29.2261,29.2466,29.2261,29.2466,89200.0
2012-04-27 12:15:00,42.64,42.66,42.62,42.65,65300.0,29.2398,29.2535,29.2261,29.2466,65300.0
2012-04-27 12:20:00,42.65,42.65,42.63,42.65,101300.0,29.2466,29.2466,29.2329,29.2466,101300.0
2012-04-27 12:25:00,42.65,42.69,42.65,42.69,175700.0,29.2466,29.2741,29.2466,29.2741,175700.0
2012-04-27 12:30:00,42.69,42.69,42.66,42.68,118100.0,29.2741,29.2741,29.2535,29.2672,118100.0
2012-04-27 12:35:00,42.68,42.68,42.65,42.66,45800.0,29.2672,29.2672,29.2466,29.2535,45800.0
2012-04-27 12:40:00,42.66,42.68,42.65,42.65,85400.0,29.2535,29.2672,29.2466,29.2466,85400.0
2012-04-27 12:45:00,42.66,42.7,42.66,42.7,344900.0,29.2535,29.2809,29.2535,29.2809,344900.0
2012-04-27 12:50:00,42.7,42.7,42.67,42.7,78000.0,29.2809,29.2809,29.2604,29.2809,78000.0
2012-04-27 12:55:00,42.69,42.71,42.68,42.69,24400.0,29.2741,29.2878,29.2672,29.2741,24400.0
2012-04-27 13:00:00,42.7,42.7,42.68,42.7,57200.0,29.2809,29.2809,29.2672,29.2809,57200.0
2012-04-27 13:05:00,42.7,42.73,42.7,42.7,56000.0,29.2809,29.3015,29.2809,29.2809,56000.0
2012-04-27 13:10:00,42.7,42.73,42.69,42.71,139900.0,29.2809,29.3015,29.2741,29.2878,139900.0
2012-04-27 13:15:00,42.71,42.71,42.7,42.71,31800.0,29.2878,29.2878,29.2809,29.2878,31800.0
2012-04-27 13:20:00,42.71,42.73,42.7,42.73,119400.0,29.2878,29.3015,29.2809,29.3015,119400.0
2012-04-27 13:25:00,42.73,42.77,42.72,42.77,331100.0,29.3015,29.3289,29.2946,29.3289,331100.0
2012-04-27 13:30:00,42.77,42.79,42.76,42.79,106100.0,29.3289,29.3426,29.3221,29.3426,106100.0
2012-04-27 13:35:00,42.78,42.82,42.77,42.78,127100.0,29.3358,29.3632,29.3289,29.3358,127100.0
2012-04-27 13:40:00,42.79,42.82,42.78,42.81,110000.0,29.3426,29.3632,29.3358,29.3564,110000.0
2012-04-27 13:45:00,42.81,42.82,42.8,42.82,296900.0,29.3564,29.3632,29.3495,29.3632,296900.0
2012-04-27 13:50:00,42.81,42.82,42.78,42.78,55300.0,29.3564,29.3632,29.3358,29.3358,55300.0
2012-04-27 13:55:00,42.79,42.79,42.77,42.79,96300.0,29.3426,29.3426,29.3289,29.3426,96300.0
2012-04-27 14:00:00,42.79,42.8,42.77,42.77,41100.0,29.3426,29.3495,29.3289,29.3289,41100.0
2012-04-27 14:05:00,42.77,42.79,42.77,42.78,159900.0,29.3289,29.3426,29.3289,29.3358,159900.0
2012-04-27 14:10:00,42.78,42.8,42.77,42.8,106500.0,29.3358,29.3495,29.3289,29.3495,106500.0
2012-04-27 14:15:00,42.8,42.8,42.79,42.8,162200.0,29.3495,29.3495,29.3426,29.3495,162200.0
2012-04-27 14:20:00,42.8,42.8,42.79,42.8,32800.0,29.3495,29.3495,29.3426,29.3495,32800.0
2012-04-27 14:25:00,42.79,42.8,42.75,42.75,225800.0,29.3426,29.3495,29.3152,29.3152,225800.0
2012-04-27 14:30:00,42.75,42.77,42.72,42.76,99000.0,29.3152,29.3289,29.2946,29.3221,99000.0
2012-04-27 14:35:00,42.77,42.79,42.76,42.79,78700.0,29.3289,29.3426,29.3221,29.3426,78700.0
2012-04-27 14:40:00,42.79,42.79,42.78,42.78,19200.0,29.3426,29.3426,29.3358,29.3358,19200.0
2012-04-27 14:45:00,42.78,42.8,42.77,42.79,107600.0,29.3358,29.3495,29.3289,29.3426,107600.0
2012-04-27 14:50:00,42.79,42.8,42.78,42.79,44000.0,29.3426,29.3495,29.3358,29.3426,44000.0
2012-04-27 14:55:00,42.79,42.8,42.78,42.79,45100.0,29.3426,29.3495,29.3358,29.3426,45100.0
2012-04-27 15:00:00,42.79,42.79,42.76,42.76,150100.0,29.3426,29.3426,29.3221,29.3221,150100.0
2012-04-27 15:05:00,42.77,42.81,42.76,42.8,239500.0,29.3289,29.3564,29.3221,29.3495,239500.0
2012-04-27 15:10:00,42.8,42.82,42.8,42.82,62400.0,29.3495,29.3632,29.3495,29.3632,62400.0
2012-04-27 15:15:00,42.82,42.82,42.8,42.8,305100.0,29.3632,29.3632,29.3495,29.3495,305100.0
2012-04-27 15:20:00,42.81,42.82,42.8,42.82,105400.0,29.3564,29.3632,29.3495,29.3632,105400.0
2012-04-27 15:25:00,42.81,42.83,42.8,42.81,178800.0,29.3564,29.3701,29.3495,29.3564,178800.0
2012-04-27 15:30:00,42.8,42.82,42.8,42.81,191500.0,29.3495,29.3632,29.3495,29.3564,191500.0
2012-04-27 15:35:00,42.8,42.81,42.79,42.79,300500.0,29.3495,29.3564,29.3426,29.3426,300500.0
2012-04-27 15:40:00,42.79,42.82,42.78,42.79,253800.0,29.3426,29.3632,29.3358,29.3426,253800.0
2012-04-27 15:45:00,42.79,42.8,42.76,42.77,270200.0,29.3426,29.3495,29.3221,29.3289,270200.0
2012-04-27 15:50:00,42.77,42.78,42.71,42.74,381500.0,29.3289,29.3358,29.2878,29.3084,381500.0
2012-04-27 15:55:00,42.74,42.76,42.68,42.68,2041800.0,29.3084,29.3221,29.2672,29.2672,2041800.0
2012-04-30 09:30:00,42.71,42.73,42.66,42.66,705000.0,29.2878,29.3015,29.2535,29.2535,705000.0
2012-04-30 09:35:00,42.65,42.68,42.64,42.67,395600.0,29.2466,29.2672,29.2398,29.2604,395600.0
2012-04-30 09:40:00,42.67,42.68,42.57,42.57,756300.0,29.2604,29.2672,29.1918,29.1918,756300.0
2012-04-30 09:45:00,42.57,42.61,42.56,42.58,364500.0,29.1918,29.2192,29.1849,29.1986,364500.0
2012-04-30 09:50:00,42.57,42.59,42.52,42.53,233200.0,29.1918,29.2055,29.1575,29.1644,233200.0
2012-04-30 09:55:00,42.52,42.53,42.5,42.53,420000.0,29.1575,29.1644,29.1438,29.1644,420000.0
2012-04-30 10:00:00,42.53,42.57,42.49,42.57,276200.0,29.1644,29.1918,29.1369,29.1918,276200.0
2012-04-30 10:05:00,42.57,42.57,42.53,42.55,244900.0,29.1918,29.1918,29.1644,29.1781,244900.0
2012-04-30 10:10:00,42.55,42.59,42.52,42.59,320400.0,29.1781,29.2055,29.1575,29.2055,320400.0
2012-04-30 10:15:00,42.6,42.64,42.59,42.61,233100.0,29.2124,29.2398,29.2055,29.2192,233100.0
2012-04-30 10:20:00,42.62,42.64,42.62,42.63,147500.0,29.2261,29.2398,29.2261,29.2329,147500.0
2012-04-30 10:25:00,42.63,42.64,42.57,42.57,290500.0,29.2329,29.2398,29.1918,29.1918,290500.0
2012-04-30 10:30:00,42.58,42.58,42.52,42.55,126500.0,29.1986,29.1986,29.1575,29.1781,126500.0
2012-04-30 10:35:00,42.55,42.58,42.54,42.55,133100.0,29.1781,29.1986,29.1712,29.1781,133100.0
2012-04-30 10:40:00,42.55,42.56,42.52,42.56,127400.0,29.1781,29.1849,29.1575,29.1849,127400.0
2012-04-30 10:45:00,42.57,42.57,42.5,42.53,94300.0,29.1918,29.1918,29.1438,29.1644,94300.0
2012-04-30 10:50:00,42.53,42.54,42.5,42.52,103800.0,29.1644,29.1712,29.1438,29.1575,103800.0
2012-04-30 10:55:00,42.52,42.54,42.51,42.52,256200.0,29.1575,29.1712,29.1506,29.1575,256200.0
2012-04-30 11:00:00,42.52,42.55,42.52,42.53,85100.0,29.1575,29.1781,29.1575,29.1644,85100.0
2012-04-30 11:05:00,42.54,42.56,42.53,42.56,110900.0,29.1712,29.1849,29.1644,29.1849,110900.0
2012-04-30 11:10:00,42.55,42.56,42.54,42.54,124300.0,29.1781,29.1849,29.1712,29.1712,124300.0
2012-04-30 11:15:00,42.54,42.55,42.53,42.54,154500.0,29.1712,29.1781,29.1644,29.1712,154500.0
2012-04-30 11:20:00,42.55,42.58,42.54,42.56,294700.0,29.1781,29.1986,29.1712,29.1849,294700.0
2012-04-30 11:25:00,42.56,42.59,42.52,42.57,879200.0,29.1849,29.2055,29.1575,29.1918,879200.0
2012-04-30 11:30:00,42.58,42.58,42.52,42.52,450200.0,29.1986,29.1986,29.1575,29.1575,450200.0
2012-04-30 11:35:00,42.53,42.54,42.51,42.53,445000.0,29.1644,29.1712,29.1506,29.1644,445000.0
2012-04-30 11:40:00,42.54,42.55,42.53,42.54,95700.0,29.1712,29.1781,29.1644,29.1712,95700.0
2012-04-30 11:45:00,42.54,42.56,42.54,42.55,174400.0,29.1712,29.1849,29.1712,29.1781,174400.0
2012-04-30 11:50:00,42.55,42.57,42.54,42.56,155900.0,29.1781,29.1918,29.1712,29.1849,155900.0
2012-04-30 11:55:00,42.55,42.57,42.55,42.56,117700.0,29.1781,29.1918,29.1781,29.1849,117700.0
2012-04-30 12:00:00,42.57,42.57,42.54,42.55,32900.0,29.1918,29.1918,29.1712,29.1781,32900.0
2012-04-30 12:05:00,42.54,42.55,42.53,42.55,135500.0,29.1712,29.1781,29.1644,29.1781,135500.0
2012-04-30 12:10:00,42.54,42.56,42.54,42.55,184900.0,29.1712,29.1849,29.1712,29.1781,184900.0
2012-04-30 12:15:00,42.55,42.56,42.54,42.55,72300.0,29.1781,29.1849,29.1712,29.1781,72300.0
2012-04-30 12:20:00,42.56,42.58,42.55,42.57,228000.0,29.1849,29.1986,29.1781,29.1918,228000.0
2012-04-30 12:25:00,42.58,42.6,42.58,42.59,93500.0,29.1986,29.2124,29.1986,29.2055,93500.0
2012-04-30 12:30:00,42.59,42.6,42.56,42.56,77000.0,29.2055,29.2124,29.1849,29.1849,77000.0
2012-04-30 12:35:00,42.57,42.58,42.57,42.57,165200.0,29.1918,29.1986,29.1918,29.1918,165200.0
2012-04-30 12:40:00,42.56,42.59,42.56,42.59,30300.0,29.1849,29.2055,29.1849,29.2055,30300.0
2012-04-30 12:45:00,42.59,42.61,42.58,42.61,41000.0,29.2055,29.2192,29.1986,29.2192,41000.0
2012-04-30 12:50:00,42.61,42.61,42.58,42.6,152400.0,29.2192,29.2192,29.1986,29.2124,152400.0
2012-04-30 12:55:00,42.6,42.61,42.58,42.58,244900.0,29.2124,29.2192,29.1986,29.1986,244900.0
2012-04-30 13:00:00,42.59,42.59,42.57,42.58,54400.0,29.2055,29.2055,29.1918,29.1986,54400.0
2012-04-30 13:05:00,42.58,42.59,42.57,42.59,15200.0,29.1986,29.2055,29.1918,29.2055,15200.0
2012-04-30 13:10:00,42.59,42.6,42.58,42.58,44700.0,29.2055,29.2124,29.1986,29.1986,44700.0
2012-04-30 13:15:00,42.58,42.6,42.57,42.59,59100.0,29.1986,29.2124,29.1918,29.2055,59100.0
2012-04-30 13:20:00,42.59,42.6,42.58,42.59,62200.0,29.2055,29.2124,29.1986,29.2055,62200.0
2012-04-30 13:25:00,42.58,42.59,42.56,42.58,35800.0,29.1986,29.2055,29.1849,29.1986,35800.0
2012-04-30 13:30:00,42.58,42.58,42.52,42.54,52300.0,29.1986,29.1986,29.1575,29.1712,52300.0
2012-04-30 13:35:00,42.53,42.57,42.53,42.55,64200.0,29.1644,29.1918,29.1644,29.1781,64200.0
2012-04-30 13:40:00,42.56,42.56,42.54,42.55,91700.0,29.1849,29.1849,29.1712,29.1781,91700.0
2012-04-30 13:45:00,42.55,42.56,42.53,42.55,136500.0,29.1781,29.1849,29.1644,29.1781,136500.0
2012-04-30 13:50:00,42.55,42.56,42.54,42.54,111300.0,29.1781,29.1849,29.1712,29.1712,111300.0
2012-04-30 13:55:00,42.54,42.57,42.53,42.57,31000.0,29.1712,29.1918,29.1644,29.1918,31000.0
2012-04-30 14:00:00,42.57,42.59,42.55,42.56,129100.0,29.1918,29.2055,29.1781,29.1849,129100.0
2012-04-30 14:05:00,42.56,42.57,42.54,42.54,50200.0,29.1849,29.1918,29.1712,29.1712,50200.0
2012-04-30 14:10:00,42.55,42.55,42.51,42.53,35100.0,29.1781,29.1781,29.1506,29.1644,35100.0
2012-04-30 14:15:00,42.52,42.53,42.51,42.52,102400.0,29.1575,29.1644,29.1506,29.1575,102400.0
2012-04-30 14:20:00,42.53,42.55,42.52,42.54,90900.0,29.1644,29.1781,29.1575,29.1712,90900.0
2012-04-30 14:25:00,42.54,42.56,42.49,42.51,477100.0,29.1712,29.1849,29.1369,29.1506,477100.0
2012-04-30 14:30:00,42.51,42.51,42.5,42.5,130600.0,29.1506,29.1506,29.1438,29.1438,130600.0
2012-04-30 14:35:00,42.5,42.5,42.44,42.46,234400.0,29.1438,29.1438,29.1026,29.1164,234400.0
2012-04-30 14:40:00,42.46,42.49,42.45,42.48,60000.0,29.1164,29.1369,29.1095,29.1301,60000.0
2012-04-30 14:45:00,42.47,42.49,42.46,42.48,84800.0,29.1232,29.1369,29.1164,29.1301,84800.0
2012-04-30 14:50:00,42.48,42.52,42.48,42.51,316900.0,29.1301,29.1575,29.1301,29.1506,316900.0
2012-04-30 14:55:00,42.51,42.53,42.5,42.52,125600.0,29.1506,29.1644,29.1438,29.1575,125600.0
2012-04-30 15:00:00,42.52,42.54,42.51,42.54,94700.0,29.1575,29.1712,29.1506,29.1712,94700.0
2012-04-30 15:05:00,42.54,42.54,42.52,42.52,62000.0,29.1712,29.1712,29.1575,29.1575,62000.0
2012-04-30 15:10:00,42.52,42.54,42.51,42.52,132200.0,29.1575,29.1712,29.1506,29.1575,132200.0
2012-04-30 15:15:00,42.51,42.52,42.5,42.51,63500.0,29.1506,29.1575,29.1438,29.1506,63500.0
2012-04-30 15:20:00,42.52,42.55,42.52,42.54,230900.0,29.1575,29.1781,29.1575,29.1712,230900.0
2012-04-30 15:25:00,42.54,42.56,42.53,42.55,167900.0,29.1712,29.1849,29.1644,29.1781,167900.0
2012-04-30 15:30:00,42.55,42.58,42.55,42.58,303600.0,29.1781,29.1986,29.1781,29.1986,303600.0
2012-04-30 15:35:00,42.58,42.62,42.57,42.62,242400.0,29.1986,29.2261,29.1918,29.2261,242400.0
2012-04-30 15:40:00,42.62,42.65,42.61,42.65,160400.0,29.2261,29.2466,29.2192,29.2466,160400.0
2012-04-30 15:45:00,42.65,42.66,42.61,42.62,340800.0,29.2466,29.2535,29.2192,29.2261,340800.0
2012-04-30 15:50:00,42.62,42.65,42.61,42.64,456900.0,29.2261,29.2466,29.2192,29.2398,456900.0
2012-04-30 15:55:00,42.65,42.67,42.55,42.56,3129300.0,29.2466,29.2604,29.1781,29.1849,3129300.0
2012-05-01 09:30:00,42.61,42.64,42.56,42.62,380900.0,29.2192,29.2398,29.1849,29.2261,380900.0
2012-05-01 09:35:00,42.61,42.67,42.61,42.63,101000.0,29.2192,29.2604,29.2192,29.2329,101000.0
2012-05-01 09:40:00,42.64,42.67,42.57,42.57,432100.0,29.2398,29.2604,29.1918,29.1918,432100.0
2012-05-01 09:45:00,42.58,42.62,42.55,42.58,308300.0,29.1986,29.2261,29.1781,29.1986,308300.0
2012-05-01 09:50:00,42.57,42.59,42.52,42.53,1514300.0,29.1918,29.2055,29.1575,29.1644,1514300.0
2012-05-01 09:55:00,42.54,42.57,42.5,42.52,316700.0,29.1712,29.1918,29.1438,29.1575,316700.0
2012-05-01 10:00:00,42.52,42.78,42.52,42.77,1119500.0,29.1575,29.3358,29.1575,29.3289,1119500.0
2012-05-01 10:05:00,42.77,42.87,42.76,42.86,1307500.0,29.3289,29.3975,29.3221,29.3906,1307500.0
2012-05-01 10:10:00,42.87,42.89,42.84,42.88,1778000.0,29.3975,29.4112,29.3769,29.4044,1778000.0
2012-05-01 10:15:00,42.88,42.95,42.87,42.93,168300.0,29.4044,29.4524,29.3975,29.4386,168300.0
2012-05-01 10:20:00,42.93,42.99,42.92,42.97,135300.0,29.4386,29.4798,29.4318,29.4661,135300.0
2012-05-01 10:25:00,42.98,43.05,42.97,43.03,185400.0,29.4729,29.5209,29.4661,29.5072,185400.0
2012-05-01 10:30:00,43.04,43.05,42.98,42.98,174400.0,29.5141,29.5209,29.4729,29.4729,174400.0
2012-05-01 10:35:00,42.99,42.99,42.93,42.96,522400.0,29.4798,29.4798,29.4386,29.4592,522400.0
2012-05-01 10:40:00,42.96,43.0,42.95,43.0,26300.0,29.4592,29.4867,29.4524,29.4867,26300.0
2012-05-01 10:45:00,43.0,43.03,43.0,43.03,21600.0,29.4867,29.5072,29.4867,29.5072,21600.0
2012-05-01 10:50:00,43.03,43.07,43.03,43.05,45800.0,29.5072,29.5347,29.5072,29.5209,45800.0
2012-05-01 10:55:00,43.06,43.07,43.04,43.04,69800.0,29.5278,29.5347,29.5141,29.5141,69800.0
2012-05-01 11:00:00,43.05,43.05,43.01,43.04,78200.0,29.5209,29.5209,29.4935,29.5141,78200.0
2012-05-01 11:05:00,43.04,43.04,43.03,43.04,19400.0,29.5141,29.5141,29.5072,29.5141,19400.0
2012-05-01 11:10:00,43.04,43.06,43.03,43.06,39100.0,29.5141,29.5278,29.5072,29.5278,39100.0
2012-05-01 11:15:00,43.06,43.07,43.05,43.07,20200.0,29.5278,29.5347,29.5209,29.5347,20200.0
2012-05-01 11:20:00,43.07,43.08,43.06,43.06,53500.0,29.5347,29.5415,29.5278,29.5278,53500.0
2012-05-01 11:25:00,43.06,43.07,43.05,43.07,203400.0,29.5278,29.5347,29.5209,29.5347,203400.0
2012-05-01 11:30:00,43.07,43.09,43.06,43.08,96600.0,29.5347,29.5484,29.5278,29.5415,96600.0
2012-05-01 11:35:00,43.07,43.08,43.06,43.06,111800.0,29.5347,29.5415,29.5278,29.5278,111800.0
2012-05-01 11:40:00,43.06,43.11,43.06,43.1,210200.0,29.5278,29.5621,29.5278,29.5552,210200.0
2012-05-01 11:45:00,43.1,43.16,43.09,43.15,172800.0,29.5552,29.5964,29.5484,29.5895,172800.0
2012-05-01 11:50:00,43.15,43.22,43.15,43.21,203200.0,29.5895,29.6375,29.5895,29.6307,203200.0
2012-05-01 11:55:00,43.21,43.21,43.16,43.17,211400.0,29.6307,29.6307,29.5964,29.6032,211400.0
2012-05-01 12:00:00,43.17,43.18,43.16,43.17,174300.0,29.6032,29.6101,29.5964,29.6032,174300.0
2012-05-01 12:05:00,43.16,43.17,43.14,43.15,63900.0,29.5964,29.6032,29.5827,29.5895,63900.0
2012-05-01 12:10:00,43.15,43.15,43.13,43.15,55400.0,29.5895,29.5895,29.5758,29.5895,55400.0
2012-05-01 12:15:00,43.15,43.15,43.12,43.12,20300.0,29.5895,29.5895,29.5689,29.5689,20300.0
2012-05-01 12:20:00,43.13,43.14,43.13,43.14,179800.0,29.5758,29.5827,29.5758,29.5827,179800.0
2012-05-01 12:25:00,43.14,43.16,43.13,43.16,273700.0,29.5827,29.5964,29.5758,29.5964,273700.0
2012-05-01 12:30:00,43.16,43.17,43.14,43.14,81200.0,29.5964,29.6032,29.5827,29.5827,81200.0
2012-05-01 12:35:00,43.14,43.16,43.13,43.14,46000.0,29.5827,29.5964,29.5758,29.5827,46000.0
2012-05-01 12:40:00,43.14,43.14,43.1,43.11,178200.0,29.5827,29.5827,29.5552,29.5621,178200.0
2012-05-01 12:45:00,43.12,43.12,43.09,43.09,61700.0,29.5689,29.5689,29.5484,29.5484,61700.0
2012-05-01 12:50:00,43.1,43.1,43.08,43.1,55600.0,29.5552,29.5552,29.5415,29.5552,55600.0
2012-05-01 12:55:00,43.09,43.11,43.09,43.11,26700.0,29.5484,29.5621,29.5484,29.5621,26700.0
2012-05-01 13:00:00,43.1,43.11,43.1,43.1,34500.0,29.5552,29.5621,29.5552,29.5552,34500.0
2012-05-01 13:05:00,43.1,43.11,43.1,43.1,38000.0,29.5552,29.5621,29.5552,29.5552,38000.0
2012-05-01 13:10:00,43.11,43.13,43.1,43.12,48200.0,29.5621,29.5758,29.5552,29.5689,48200.0
2012-05-01 13:15:00,43.13,43.13,43.11,43.11,96600.0,29.5758,29.5758,29.5621,29.5621,96600.0
2012-05-01 13:20:00,43.11,43.11,43.08,43.08,148000.0,29.5621,29.5621,29.5415,29.5415,148000.0
2012-05-01 13:25:00,43.09,43.09,43.07,43.07,80100.0,29.5484,29.5484,29.5347,29.5347,80100.0
2012-05-01 13:30:00,43.08,43.08,43.07,43.07,30200.0,29.5415,29.5415,29.5347,29.5347,30200.0
2012-05-01 13:35:00,43.08,43.09,43.07,43.08,67600.0,29.5415,29.5484,29.5347,29.5415,67600.0
2012-05-01 13:40:00,43.09,43.09,43.06,43.06,49800.0,29.5484,29.5484,29.5278,29.5278,49800.0
2012-05-01 13:45:00,43.07,43.07,43.04,43.07,57300.0,29.5347,29.5347,29.5141,29.5347,57300.0
2012-05-01 13:50:00,43.07,43.08,43.05,43.08,139000.0,29.5347,29.5415,29.5209,29.5415,139000.0
2012-05-01 13:55:00,43.08,43.12,43.08,43.1,416500.0,29.5415,29.5689,29.5415,29.5552,416500.0
2012-05-01 14:00:00,43.1,43.1,43.08,43.08,99000.0,29.5552,29.5552,29.5415,29.5415,99000.0
2012-05-01 14:05:00,43.09,43.11,43.07,43.11,76000.0,29.5484,29.5621,29.5347,29.5621,76000.0
2012-05-01 14:10:00,43.11,43.12,43.09,43.11,87500.0,29.5621,29.5689,29.5484,29.5621,87500.0
2012-05-01 14:15:00,43.11,43.13,43.1,43.11,61300.0,29.5621,29.5758,29.5552,29.5621,61300.0
2012-05-01 14:20:00,43.11,43.13,43.1,43.11,55000.0,29.5621,29.5758,29.5552,29.5621,55000.0
2012-05-01 14:25:00,43.12,43.12,43.04,43.1,241000.0,29.5689,29.5689,29.5141,29.5552,241000.0
2012-05-01 14:30:00,43.1,43.11,43.09,43.1,63100.0,29.5552,29.5621,29.5484,29.5552,63100.0
2012-05-01 14:35:00,43.11,43.13,43.11,43.13,97900.0,29.5621,29.5758,29.5621,29.5758,97900.0
2012-05-01 14:40:00,43.12,43.13,43.09,43.12,248400.0,29.5689,29.5758,29.5484,29.5689,248400.0
2012-05-01 14:45:00,43.11,43.13,43.08,43.13,98200.0,29.5621,29.5758,29.5415,29.5758,98200.0
2012-05-01 14:50:00,43.12,43.13,43.08,43.1,66700.0,29.5689,29.5758,29.5415,29.5552,66700.0
2012-05-01 14:55:00,43.09,43.11,43.08,43.1,109000.0,29.5484,29.5621,29.5415,29.5552,109000.0
2012-05-01 15:00:00,43.1,43.13,43.09,43.12,40000.0,29.5552,29.5758,29.5484,29.5689,40000.0
2012-05-01 15:05:00,43.12,43.13,43.1,43.11,102600.0,29.5689,29.5758,29.5552,29.5621,102600.0
2012-05-01 15:10:00,43.11,43.11,43.07,43.08,159800.0,29.5621,29.5621,29.5347,29.5415,159800.0
2012-05-01 15:15:00,43.09,43.09,43.06,43.09,100600.0,29.5484,29.5484,29.5278,29.5484,100600.0
2012-05-01 15:20:00,43.09,43.09,43.04,43.05,198300.0,29.5484,29.5484,29.5141,29.5209,198300.0
2012-05-01 15:25:00,43.05,43.05,42.99,43.02,338200.0,29.5209,29.5209,29.4798,29.5004,338200.0
2012-05-01 15:30:00,43.02,43.02,42.98,42.98,196500.0,29.5004,29.5004,29.4729,29.4729,196500.0
2012-05-01 15:35:00,42.98,42.99,42.94,42.95,169400.0,29.4729,29.4798,29.4455,29.4524,169400.0
2012-05-01 15:40:00,42.95,42.96,42.95,42.95,247800.0,29.4524,29.4592,29.4524,29.4524,247800.0
2012-05-01 15:45:00,42.95,42.95,42.93,42.95,226100.0,29.4524,29.4524,29.4386,29.4524,226100.0
2012-05-01 15:50:00,42.94,42.95,42.86,42.86,273500.0,29.4455,29.4524,29.3906,29.3906,273500.0
2012-05-01 15:55:00,42.86,42.87,42.83,42.86,1031100.0,29.3906,29.3975,29.3701,29.3906,1031100.0
2012-05-02 09:30:00,42.73,42.75,42.64,42.67,275300.0,29.3015,29.3152,29.2398,29.2604,275300.0
2012-05-02 09:35:00,42.66,42.69,42.62,42.67,348600.0,29.2535,29.2741,29.2261,29.2604,348600.0
2012-05-02 09:40:00,42.67,42.7,42.64,42.65,243500.0,29.2604,29.2809,29.2398,29.2466,243500.0
2012-05-02 09:45:00,42.64,42.71,42.63,42.67,172300.0,29.2398,29.2878,29.2329,29.2604,172300.0
2012-05-02 09:50:00,42.68,42.72,42.65,42.67,182400.0,29.2672,29.2946,29.2466,29.2604,182400.0
2012-05-02 09:55:00,42.67,42.68,42.64,42.66,61200.0,29.2604,29.2672,29.2398,29.2535,61200.0
2012-05-02 10:00:00,42.66,42.68,42.54,42.54,265700.0,29.2535,29.2672,29.1712,29.1712,265700.0
2012-05-02 10:05:00,42.54,42.63,42.53,42.61,122400.0,29.1712,29.2329,29.1644,29.2192,122400.0
2012-05-02 10:10:00,42.62,42.63,42.57,42.59,70400.0,29.2261,29.2329,29.1918,29.2055,70400.0
2012-05-02 10:15:00,42.58,42.59,42.53,42.59,104200.0,29.1986,29.2055,29.1644,29.2055,104200.0
2012-05-02 10:20:00,42.59,42.6,42.56,42.57,75800.0,29.2055,29.2124,29.1849,29.1918,75800.0
2012-05-02 10:25:00,42.56,42.6,42.55,42.56,81900.0,29.1849,29.2124,29.1781,29.1849,81900.0
2012-05-02 10:30:00,42.55,42.6,42.52,42.59,321000.0,29.1781,29.2124,29.1575,29.2055,321000.0
2012-05-02 10:35:00,42.59,42.65,42.59,42.65,113800.0,29.2055,29.2466,29.2055,29.2466,113800.0
2012-05-02 10:40:00,42.64,42.67,42.63,42.67,59600.0,29.2398,29.2604,29.2329,29.2604,59600.0
2012-05-02 10:45:00,42.67,42.7,42.65,42.66,74300.0,29.2604,29.2809,29.2466,29.2535,74300.0
2012-05-02 10:50:00,42.66,42.68,42.64,42.68,58800.0,29.2535,29.2672,29.2398,29.2672,58800.0
2012-05-02 10:55:00,42.68,42.71,42.66,42.66,230200.0,29.2672,29.2878,29.2535,29.2535,230200.0
2012-05-02 11:00:00,42.66,42.7,42.65,42.66,191100.0,29.2535,29.2809,29.2466,29.2535,191100.0
2012-05-02 11:05:00,42.66,42.68,42.62,42.63,115900.0,29.2535,29.2672,29.2261,29.2329,115900.0
2012-05-02 11:10:00,42.63,42.68,42.63,42.66,148100.0,29.2329,29.2672,29.2329,29.2535,148100.0
2012-05-02 11:15:00,42.67,42.67,42.63,42.66,71800.0,29.2604,29.2604,29.2329,29.2535,71800.0
2012-05-02 11:20:00,42.66,42.66,42.62,42.63,45100.0,29.2535,29.2535,29.2261,29.2329,45100.0
2012-05-02 11:25:00,42.63,42.65,42.63,42.65,95600.0,29.2329,29.2466,29.2329,29.2466,95600.0
2012-05-02 11:30:00,42.64,42.68,42.64,42.68,66500.0,29.2398,29.2672,29.2398,29.2672,66500.0
2012-05-02 11:35:00,42.68,42.69,42.65,42.67,63000.0,29.2672,29.2741,29.2466,29.2604,63000.0
2012-05-02 11:40:00,42.67,42.69,42.66,42.66,69900.0,29.2604,29.2741,29.2535,29.2535,69900.0
2012-05-02 11:45:00,42.66,42.69,42.65,42.68,136600.0,29.2535,29.2741,29.2466,29.2672,136600.0
2012-05-02 11:50:00,42.68,42.7,42.67,42.68,79400.0,29.2672,29.2809,29.2604,29.2672,79400.0
2012-05-02 11:55:00,42.67,42.68,42.65,42.67,162100.0,29.2604,29.2672,29.2466,29.2604,162100.0
2012-05-02 12:00:00,42.66,42.67,42.63,42.64,63500.0,29.2535,29.2604,29.2329,29.2398,63500.0
2012-05-02 12:05:00,42.65,42.65,42.63,42.64,60600.0,29.2466,29.2466,29.2329,29.2398,60600.0
2012-05-02 12:10:00,42.64,42.68,42.64,42.68,115900.0,29.2398,29.2672,29.2398,29.2672,115900.0
2012-05-02 12:15:00,42.68,42.75,42.68,42.75,440500.0,29.2672,29.3152,29.2672,29.3152,440500.0
2012-05-02 12:20:00,42.75,42.78,42.74,42.76,117700.0,29.3152,29.3358,29.3084,29.3221,117700.0
2012-05-02 12:25:00,42.76,42.77,42.75,42.76,71200.0,29.3221,29.3289,29.3152,29.3221,71200.0
2012-05-02 12:30:00,42.75,42.75,42.73,42.74,127200.0,29.3152,29.3152,29.3015,29.3084,127200.0
2012-05-02 12:35:00,42.75,42.77,42.73,42.74,57400.0,29.3152,29.3289,29.3015,29.3084,57400.0
2012-05-02 12:40:00,42.73,42.74,42.7,42.7,81000.0,29.3015,29.3084,29.2809,29.2809,81000.0
2012-05-02 12:45:00,42.71,42.72,42.69,42.7,71100.0,29.2878,29.2946,29.2741,29.2809,71100.0
2012-05-02 12:50:00,42.71,42.73,42.7,42.73,42500.0,29.2878,29.3015,29.2809,29.3015,42500.0
2012-05-02 12:55:00,42.74,42.75,42.72,42.74,84200.0,29.3084,29.3152,29.2946,29.3084,84200.0
2012-05-02 13:00:00,42.74,42.74,42.71,42.71,81300.0,29.3084,29.3084,29.2878,29.2878,81300.0
2012-05-02 13:05:00,42.71,42.74,42.71,42.72,44400.0,29.2878,29.3084,29.2878,29.2946,44400.0
2012-05-02 13:10:00,42.72,42.74,42.71,42.72,72000.0,29.2946,29.3084,29.2878,29.2946,72000.0
2012-05-02 13:15:00,42.71,42.74,42.69,42.7,262700.0,29.2878,29.3084,29.2741,29.2809,262700.0
2012-05-02 13:20:00,42.7,42.71,42.69,42.71,21500.0,29.2809,29.2878,29.2741,29.2878,21500.0
2012-05-02 13:25:00,42.72,42.72,42.67,42.68,78600.0,29.2946,29.2946,29.2604,29.2672,78600.0
2012-05-02 13:30:00,42.68,42.71,42.68,42.71,63300.0,29.2672,29.2878,29.2672,29.2878,63300.0
2012-05-02 13:35:00,42.71,42.72,42.7,42.71,57600.0,29.2878,29.2946,29.2809,29.2878,57600.0
2012-05-02 13:40:00,42.72,42.74,42.71,42.74,71400.0,29.2946,29.3084,29.2878,29.3084,71400.0
2012-05-02 13:45:00,42.73,42.77,42.72,42.76,150500.0,29.3015,29.3289,29.2946,29.3221,150500.0
2012-05-02 13:50:00,42.76,42.77,42.73,42.77,85900.0,29.3221,29.3289,29.3015,29.3289,85900.0
2012-05-02 13:55:00,42.77,42.78,42.75,42.77,96000.0,29.3289,29.3358,29.3152,29.3289,96000.0
2012-05-02 14:00:00,42.77,42.78,42.75,42.75,78300.0,29.3289,29.3358,29.3152,29.3152,78300.0
2012-05-02 14:05:00,42.76,42.81,42.76,42.8,142000.0,29.3221,29.3564,29.3221,29.3495,142000.0
2012-05-02 14:10:00,42.8,42.81,42.79,42.79,138900.0,29.3495,29.3564,29.3426,29.3426,138900.0
2012-05-02 14:15:00,42.8,42.81,42.78,42.81,175700.0,29.3495,29.3564,29.3358,29.3564,175700.0
2012-05-02 14:20:00,42.81,42.81,42.79,42.79,56900.0,29.3564,29.3564,29.3426,29.3426,56900.0
2012-05-02 14:25:00,42.79,42.86,42.79,42.84,157800.0,29.3426,29.3906,29.3426,29.3769,157800.0
2012-05-02 14:30:00,42.83,42.83,42.77,42.8,157800.0,29.3701,29.3701,29.3289,29.3495,157800.0
2012-05-02 14:35:00,42.8,42.8,42.76,42.76,116200.0,29.3495,29.3495,29.3221,29.3221,116200.0
2012-05-02 14:40:00,42.76,42.77,42.75,42.76,56200.0,29.3221,29.3289,29.3152,29.3221,56200.0
2012-05-02 14:45:00,42.76,42.78,42.76,42.77,110600.0,29.3221,29.3358,29.3221,29.3289,110600.0
2012-05-02 14:50:00,42.77,42.78,42.76,42.77,178300.0,29.3289,29.3358,29.3221,29.3289,178300.0
2012-05-02 14:55:00,42.76,42.77,42.74,42.75,200300.0,29.3221,29.3289,29.3084,29.3152,200300.0
2012-05-02 15:00:00,42.75,42.77,42.7,42.71,165200.0,29.3152,29.3289,29.2809,29.2878,165200.0
2012-05-02 15:05:00,42.71,42.71,42.68,42.68,91800.0,29.2878,29.2878,29.2672,29.2672,91800.0
2012-05-02 15:10:00,42.69,42.7,42.68,42.68,121100.0,29.2741,29.2809,29.2672,29.2672,121100.0
2012-05-02 15:15:00,42.68,42.72,42.67,42.68,219100.0,29.2672,29.2946,29.2604,29.2672,219100.0
2012-05-02 15:20:00,42.67,42.71,42.67,42.7,202700.0,29.2604,29.2878,29.2604,29.2809,202700.0
2012-05-02 15:25:00,42.7,42.7,42.67,42.69,201800.0,29.2809,29.2809,29.2604,29.2741,201800.0
2012-05-02 15:30:00,42.69,42.7,42.68,42.68,190300.0,29.2741,29.2809,29.2672,29.2672,190300.0
2012-05-02 15:35:00,42.68,42.71,42.68,42.7,227500.0,29.2672,29.2878,29.2672,29.2809,227500.0
2012-05-02 15:40:00,42.69,42.74,42.69,42.73,174900.0,29.2741,29.3084,29.2741,29.3015,174900.0
2012-05-02 15:45:00,42.74,42.77,42.73,42.73,329000.0,29.3084,29.3289,29.3015,29.3015,329000.0
2012-05-02 15:50:00,42.73,42.75,42.71,42.74,939200.0,29.3015,29.3152,29.2878,29.3084,939200.0
2012-05-02 15:55:00,42.74,42.83,42.74,42.82,2380600.0,29.3084,29.3701,29.3084,29.3632,2380600.0
2012-05-03 09:30:00,42.83,42.83,42.75,42.79,248800.0,29.3701,29.3701,29.3152,29.3426,248800.0
2012-05-03 09:35:00,42.78,42.78,42.7,42.72,360700.0,29.3358,29.3358,29.2809,29.2946,360700.0
2012-05-03 09:40:00,42.73,42.73,42.68,42.72,358500.0,29.3015,29.3015,29.2672,29.2946,358500.0
2012-05-03 09:45:00,42.72,42.78,42.72,42.78,280600.0,29.2946,29.3358,29.2946,29.3358,280600.0
2012-05-03 09:50:00,42.79,42.83,42.76,42.8,296400.0,29.3426,29.3701,29.3221,29.3495,296400.0
2012-05-03 09:55:00,42.79,42.8,42.66,42.67,2343700.0,29.3426,29.3495,29.2535,29.2604,2343700.0
2012-05-03 10:00:00,42.67,42.67,42.58,42.59,835500.0,29.2604,29.2604,29.1986,29.2055,835500.0
2012-05-03 10:05:00,42.59,42.6,42.53,42.59,613900.0,29.2055,29.2124,29.1644,29.2055,613900.0
2012-05-03 10:10:00,42.59,42.59,42.54,42.55,247900.0,29.2055,29.2055,29.1712,29.1781,247900.0
2012-05-03 10:15:00,42.55,42.55,42.51,42.52,208500.0,29.1781,29.1781,29.1506,29.1575,208500.0
2012-05-03 10:20:00,42.51,42.52,42.48,42.52,224200.0,29.1506,29.1575,29.1301,29.1575,224200.0
2012-05-03 10:25:00,42.51,42.57,42.5,42.56,115800.0,29.1506,29.1918,29.1438,29.1849,115800.0
2012-05-03 10:30:00,42.57,42.59,42.54,42.58,141400.0,29.1918,29.2055,29.1712,29.1986,141400.0
2012-05-03 10:35:00,42.58,42.63,42.57,42.63,178200.0,29.1986,29.2329,29.1918,29.2329,178200.0
2012-05-03 10:40:00,42.62,42.63,42.59,42.59,96800.0,29.2261,29.2329,29.2055,29.2055,96800.0
2012-05-03 10:45:00,42.59,42.61,42.56,42.6,283100.0,29.2055,29.2192,29.1849,29.2124,283100.0
2012-05-03 10:50:00,42.6,42.6,42.54,42.58,140800.0,29.2124,29.2124,29.1712,29.1986,140800.0
2012-05-03 10:55:00,42.58,42.66,42.57,42.66,204900.0,29.1986,29.2535,29.1918,29.2535,204900.0
2012-05-03 11:00:00,42.66,42.67,42.61,42.63,204500.0,29.2535,29.2604,29.2192,29.2329,204500.0
2012-05-03 11:05:00,42.63,42.64,42.6,42.61,224600.0,29.2329,29.2398,29.2124,29.2192,224600.0
2012-05-03 11:10:00,42.6,42.62,42.59,42.61,209000.0,29.2124,29.2261,29.2055,29.2192,209000.0
2012-05-03 11:15:00,42.61,42.63,42.58,42.6,163100.0,29.2192,29.2329,29.1986,29.2124,163100.0
2012-05-03 11:20:00,42.61,42.63,42.59,42.63,125900.0,29.2192,29.2329,29.2055,29.2329,125900.0
2012-05-03 11:25:00,42.63,42.65,42.58,42.59,133600.0,29.2329,29.2466,29.1986,29.2055,133600.0
2012-05-03 11:30:00,42.6,42.62,42.56,42.57,129300.0,29.2124,29.2261,29.1849,29.1918,129300.0
2012-05-03 11:35:00,42.56,42.56,42.54,42.55,111200.0,29.1849,29.1849,29.1712,29.1781,111200.0
2012-05-03 11:40:00,42.55,42.56,42.53,42.55,108300.0,29.1781,29.1849,29.1644,29.1781,108300.0
2012-05-03 11:45:00,42.55,42.55,42.44,42.44,232100.0,29.1781,29.1781,29.1026,29.1026,232100.0
2012-05-03 11:50:00,42.44,42.47,42.44,42.46,107700.0,29.1026,29.1232,29.1026,29.1164,107700.0
2012-05-03 11:55:00,42.46,42.48,42.44,42.45,161400.0,29.1164,29.1301,29.1026,29.1095,161400.0
2012-05-03 12:00:00,42.46,42.47,42.42,42.44,209300.0,29.1164,29.1232,29.0889,29.1026,209300.0
2012-05-03 12:05:00,42.43,42.49,42.42,42.49,373900.0,29.0958,29.1369,29.0889,29.1369,373900.0
2012-05-03 12:10:00,42.48,42.51,42.47,42.48,204500.0,29.1301,29.1506,29.1232,29.1301,204500.0
2012-05-03 12:15:00,42.48,42.49,42.47,42.48,174000.0,29.1301,29.1369,29.1232,29.1301,174000.0
2012-05-03 12:20:00,42.48,42.48,42.45,42.45,158700.0,29.1301,29.1301,29.1095,29.1095,158700.0
2012-05-03 12:25:00,42.45,42.48,42.44,42.46,134500.0,29.1095,29.1301,29.1026,29.1164,134500.0
2012-05-03 12:30:00,42.46,42.47,42.44,42.47,94800.0,29.1164,29.1232,29.1026,29.1232,94800.0
2012-05-03 12:35:00,42.46,42.51,42.45,42.5,283500.0,29.1164,29.1506,29.1095,29.1438,283500.0
2012-05-03 12:40:00,42.49,42.51,42.46,42.46,79600.0,29.1369,29.1506,29.1164,29.1164,79600.0
2012-05-03 12:45:00,42.46,42.51,42.46,42.49,168200.0,29.1164,29.1506,29.1164,29.1369,168200.0
2012-05-03 12:50:00,42.5,42.51,42.47,42.48,80700.0,29.1438,29.1506,29.1232,29.1301,80700.0
2012-05-03 12:55:00,42.48,42.48,42.44,42.46,117400.0,29.1301,29.1301,29.1026,29.1164,117400.0
2012-05-03 13:00:00,42.45,42.46,42.43,42.45,36500.0,29.1095,29.1164,29.0958,29.1095,36500.0
2012-05-03 13:05:00,42.45,42.46,42.41,42.43,98500.0,29.1095,29.1164,29.0821,29.0958,98500.0
2012-05-03 13:10:00,42.43,42.5,42.38,42.4,1118100.0,29.0958,29.1438,29.0615,29.0752,1118100.0
2012-05-03 13:15:00,42.4,42.44,42.4,42.44,48600.0,29.0752,29.1026,29.0752,29.1026,48600.0
2012-05-03 13:20:00,42.43,42.44,42.41,42.43,59700.0,29.0958,29.1026,29.0821,29.0958,59700.0
2012-05-03 13:25:00,42.43,42.46,42.42,42.46,113400.0,29.0958,29.1164,29.0889,29.1164,113400.0
2012-05-03 13:30:00,42.45,42.46,42.39,42.41,57100.0,29.1095,29.1164,29.0684,29.0821,57100.0
2012-05-03 13:35:00,42.4,42.41,42.36,42.37,124200.0,29.0752,29.0821,29.0478,29.0546,124200.0
2012-05-03 13:40:00,42.36,42.36,42.24,42.24,300700.0,29.0478,29.0478,28.9655,28.9655,300700.0
2012-05-03 13:45:00,42.25,42.31,42.24,42.31,144800.0,28.9723,29.0135,28.9655,29.0135,144800.0
2012-05-03 13:50:00,42.3,42.33,42.29,42.33,64100.0,29.0066,29.0272,28.9998,29.0272,64100.0
2012-05-03 13:55:00,42.33,42.36,42.32,42.33,77200.0,29.0272,29.0478,29.0204,29.0272,77200.0
2012-05-03 14:00:00,42.32,42.35,42.3,42.32,143200.0,29.0204,29.0409,29.0066,29.0204,143200.0
2012-05-03 14:05:00,42.32,42.34,42.31,42.33,135800.0,29.0204,29.0341,29.0135,29.0272,135800.0
2012-05-03 14:10:00,42.32,42.34,42.29,42.32,170600.0,29.0204,29.0341,28.9998,29.0204,170600.0
2012-05-03 14:15:00,42.32,42.36,42.31,42.34,75600.0,29.0204,29.0478,29.0135,29.0341,75600.0
2012-05-03 14:20:00,42.34,42.37,42.33,42.34,160500.0,29.0341,29.0546,29.0272,29.0341,160500.0
2012-05-03 14:25:00,42.34,42.34,42.32,42.32,87600.0,29.0341,29.0341,29.0204,29.0204,87600.0
2012-05-03 14:30:00,42.32,42.36,42.31,42.36,113500.0,29.0204,29.0478,29.0135,29.0478,113500.0
2012-05-03 14:35:00,42.36,42.38,42.35,42.35,95900.0,29.0478,29.0615,29.0409,29.0409,95900.0
2012-05-03 14:40:00,42.36,42.36,42.33,42.34,137600.0,29.0478,29.0478,29.0272,29.0341,137600.0
2012-05-03 14:45:00,42.34,42.35,42.29,42.29,155200.0,29.0341,29.0409,28.9998,28.9998,155200.0
2012-05-03 14:50:00,42.3,42.33,42.29,42.33,88300.0,29.0066,29.0272,28.9998,29.0272,88300.0
2012-05-03 14:55:00,42.33,42.36,42.32,42.36,206100.0,29.0272,29.0478,29.0204,29.0478,206100.0
2012-05-03 15:00:00,42.36,42.41,42.36,42.39,236100.0,29.0478,29.0821,29.0478,29.0684,236100.0
2012-05-03 15:05:00,42.39,42.42,42.37,42.4,169000.0,29.0684,29.0889,29.0546,29.0752,169000.0
2012-05-03 15:10:00,42.39,42.42,42.37,42.42,99200.0,29.0684,29.0889,29.0546,29.0889,99200.0
2012-05-03 15:15:00,42.41,42.47,42.41,42.46,101800.0,29.0821,29.1232,29.0821,29.1164,101800.0
2012-05-03 15:20:00,42.45,42.49,42.44,42.47,177900.0,29.1095,29.1369,29.1026,29.1232,177900.0
2012-05-03 15:25:00,42.47,42.48,42.41,42.41,541400.0,29.1232,29.1301,29.0821,29.0821,541400.0
2012-05-03 15:30:00,42.41,42.45,42.4,42.45,259100.0,29.0821,29.1095,29.0752,29.1095,259100.0
2012-05-03 15:35:00,42.45,42.45,42.4,42.41,200500.0,29.1095,29.1095,29.0752,29.0821,200500.0
2012-05-03 15:40:00,42.41,42.44,42.39,42.41,1795900.0,29.0821,29.1026,29.0684,29.0821,1795900.0
2012-05-03 15:45:00,42.41,42.43,42.36,42.38,726100.0,29.0821,29.0958,29.0478,29.0615,726100.0
2012-05-03 15:50:00,42.37,42.38,42.34,42.37,295600.0,29.0546,29.0615,29.0341,29.0546,295600.0
2012-05-03 15:55:00,42.37,42.42,42.37,42.42,864800.0,29.0546,29.0889,29.0546,29.0889,864800.0
2012-05-04 09:30:00,42.22,42.25,42.17,42.21,613700.0,28.9518,28.9723,28.9175,28.9449,613700.0
2012-05-04 09:35:00,42.21,42.22,42.11,42.13,318800.0,28.9449,28.9518,28.8763,28.8901,318800.0
2012-05-04 09:40:00,42.13,42.13,42.09,42.11,496300.0,28.8901,28.8901,28.8626,28.8763,496300.0
2012-05-04 09:45:00,42.11,42.13,42.07,42.12,171700.0,28.8763,28.8901,28.8489,28.8832,171700.0
2012-05-04 09:50:00,42.12,42.18,42.1,42.12,95700.0,28.8832,28.9243,28.8695,28.8832,95700.0
2012-05-04 09:55:00,42.12,42.12,42.01,42.04,209600.0,28.8832,28.8832,28.8078,28.8283,209600.0
2012-05-04 10:00:00,42.04,42.04,41.95,41.99,281400.0,28.8283,28.8283,28.7666,28.7941,281400.0
2012-05-04 10:05:00,41.99,42.04,41.98,42.0,152600.0,28.7941,28.8283,28.7872,28.8009,152600.0
2012-05-04 10:10:00,42.01,42.03,41.96,41.98,141200.0,28.8078,28.8215,28.7735,28.7872,141200.0
2012-05-04 10:15:00,41.98,41.99,41.92,41.92,106200.0,28.7872,28.7941,28.7461,28.7461,106200.0
2012-05-04 10:20:00,41.93,41.99,41.92,41.98,726200.0,28.7529,28.7941,28.7461,28.7872,726200.0
2012-05-04 10:25:00,41.97,42.01,41.96,41.98,148900.0,28.7803,28.8078,28.7735,28.7872,148900.0
2012-05-04 10:30:00,41.98,41.99,41.92,41.94,126300.0,28.7872,28.7941,28.7461,28.7598,126300.0
2012-05-04 10:35:00,41.93,41.94,41.9,41.93,392300.0,28.7529,28.7598,28.7323,28.7529,392300.0
2012-05-04 10:40:00,41.92,41.98,41.92,41.98,288900.0,28.7461,28.7872,28.7461,28.7872,288900.0
2012-05-04 10:45:00,41.98,41.98,41.93,41.94,145600.0,28.7872,28.7872,28.7529,28.7598,145600.0
2012-05-04 10:50:00,41.94,41.96,41.92,41.95,67600.0,28.7598,28.7735,28.7461,28.7666,67600.0
2012-05-04 10:55:00,41.96,41.97,41.95,41.96,92500.0,28.7735,28.7803,28.7666,28.7735,92500.0
2012-05-04 11:00:00,41.96,41.97,41.91,41.94,182400.0,28.7735,28.7803,28.7392,28.7598,182400.0
2012-05-04 11:05:00,41.94,41.96,41.88,41.88,174600.0,28.7598,28.7735,28.7186,28.7186,174600.0
2012-05-04 11:10:00,41.87,41.92,41.87,41.92,75200.0,28.7118,28.7461,28.7118,28.7461,75200.0
2012-05-04 11:15:00,41.91,41.94,41.86,41.94,273100.0,28.7392,28.7598,28.7049,28.7598,273100.0
2012-05-04 11:20:00,41.93,41.94,41.85,41.87,145100.0,28.7529,28.7598,28.6981,28.7118,145100.0
2012-05-04 11:25:00,41.87,41.88,41.84,41.86,205800.0,28.7118,28.7186,28.6912,28.7049,205800.0
2012-05-04 11:30:00,41.86,41.89,41.83,41.84,119200.0,28.7049,28.7255,28.6843,28.6912,119200.0
2012-05-04 11:35:00,41.84,41.84,41.77,41.78,198700.0,28.6912,28.6912,28.6432,28.6501,198700.0
2012-05-04 11:40:00,41.78,41.81,41.77,41.78,162200.0,28.6501,28.6706,28.6432,28.6501,162200.0
2012-05-04 11:45:00,41.77,41.8,41.75,41.78,74200.0,28.6432,28.6638,28.6295,28.6501,74200.0
2012-05-04 11:50:00,41.78,41.79,41.72,41.76,233100.0,28.6501,28.6569,28.6089,28.6363,233100.0
2012-05-04 11:55:00,41.76,41.76,41.72,41.73,315700.0,28.6363,28.6363,28.6089,28.6158,315700.0
2012-05-04 12:00:00,41.73,41.76,41.72,41.76,61900.0,28.6158,28.6363,28.6089,28.6363,61900.0
2012-05-04 12:05:00,41.76,41.83,41.75,41.83,151200.0,28.6363,28.6843,28.6295,28.6843,151200.0
2012-05-04 12:10:00,41.83,41.83,41.81,41.82,63800.0,28.6843,28.6843,28.6706,28.6775,63800.0
2012-05-04 12:15:00,41.82,41.82,41.79,41.82,33700.0,28.6775,28.6775,28.6569,28.6775,33700.0
2012-05-04 12:20:00,41.81,41.81,41.75,41.76,52600.0,28.6706,28.6706,28.6295,28.6363,52600.0
2012-05-04 12:25:00,41.76,41.79,41.75,41.79,49700.0,28.6363,28.6569,28.6295,28.6569,49700.0
2012-05-04 12:30:00,41.78,41.8,41.77,41.78,110500.0,28.6501,28.6638,28.6432,28.6501,110500.0
2012-05-04 12:35:00,41.79,41.79,41.69,41.7,180800.0,28.6569,28.6569,28.5883,28.5952,180800.0
2012-05-04 12:40:00,41.69,41.74,41.69,41.74,60300.0,28.5883,28.6226,28.5883,28.6226,60300.0
2012-05-04 12:45:00,41.73,41.77,41.73,41.74,89200.0,28.6158,28.6432,28.6158,28.6226,89200.0
2012-05-04 12:50:00,41.74,41.76,41.73,41.74,134800.0,28.6226,28.6363,28.6158,28.6226,134800.0
2012-05-04 12:55:00,41.74,41.74,41.7,41.73,68400.0,28.6226,28.6226,28.5952,28.6158,68400.0
2012-05-04 13:00:00,41.74,41.78,41.73,41.76,126400.0,28.6226,28.6501,28.6158,28.6363,126400.0
2012-05-04 13:05:00,41.76,41.78,41.75,41.75,56000.0,28.6363,28.6501,28.6295,28.6295,56000.0
2012-05-04 13:10:00,41.74,41.77,41.71,41.71,213300.0,28.6226,28.6432,28.6021,28.6021,213300.0
2012-05-04 13:15:00,41.72,41.77,41.71,41.76,58500.0,28.6089,28.6432,28.6021,28.6363,58500.0
2012-05-04 13:20:00,41.76,41.77,41.71,41.72,107400.0,28.6363,28.6432,28.6021,28.6089,107400.0
2012-05-04 13:25:00,41.72,41.75,41.72,41.74,46300.0,28.6089,28.6295,28.6089,28.6226,46300.0
2012-05-04 13:30:00,41.75,41.79,41.73,41.78,82400.0,28.6295,28.6569,28.6158,28.6501,82400.0
2012-05-04 13:35:00,41.77,41.78,41.75,41.78,65900.0,28.6432,28.6501,28.6295,28.6501,65900.0
2012-05-04 13:40:00,41.77,41.81,41.77,41.79,89200.0,28.6432,28.6706,28.6432,28.6569,89200.0
2012-05-04 13:45:00,41.79,41.8,41.77,41.78,38200.0,28.6569,28.6638,28.6432,28.6501,38200.0
2012-05-04 13:50:00,41.79,41.8,41.77,41.79,234800.0,28.6569,28.6638,28.6432,28.6569,234800.0
2012-05-04 13:55:00,41.79,41.82,41.78,41.8,97900.0,28.6569,28.6775,28.6501,28.6638,97900.0
2012-05-04 14:00:00,41.8,41.8,41.77,41.78,103300.0,28.6638,28.6638,28.6432,28.6501,103300.0
2012-05-04 14:05:00,41.78,41.78,41.75,41.77,74600.0,28.6501,28.6501,28.6295,28.6432,74600.0
2012-05-04 14:10:00,41.77,41.77,41.73,41.73,109100.0,28.6432,28.6432,28.6158,28.6158,109100.0
2012-05-04 14:15:00,41.73,41.74,41.71,41.73,123200.0,28.6158,28.6226,28.6021,28.6158,123200.0
2012-05-04 14:20:00,41.72,41.75,41.7,41.74,106600.0,28.6089,28.6295,28.5952,28.6226,106600.0
2012-05-04 14:25:00,41.73,41.75,41.71,41.72,142400.0,28.6158,28.6295,28.6021,28.6089,142400.0
2012-05-04 14:30:00,41.72,41.72,41.7,41.71,144900.0,28.6089,28.6089,28.5952,28.6021,144900.0
2012-05-04 14:35:00,41.71,41.71,41.63,41.65,162700.0,28.6021,28.6021,28.5472,28.5609,162700.0
2012-05-04 14:40:00,41.65,41.66,41.62,41.65,100100.0,28.5609,28.5678,28.5403,28.5609,100100.0
2012-05-04 14:45:00,41.65,41.7,41.65,41.7,99400.0,28.5609,28.5952,28.5609,28.5952,99400.0
2012-05-04 14:50:00,41.7,41.7,41.65,41.66,115600.0,28.5952,28.5952,28.5609,28.5678,115600.0
2012-05-04 14:55:00,41.66,41.72,41.66,41.69,199400.0,28.5678,28.6089,28.5678,28.5883,199400.0
2012-05-04 15:00:00,41.7,41.76,41.7,41.74,118900.0,28.5952,28.6363,28.5952,28.6226,118900.0
2012-05-04 15:05:00,41.75,41.75,41.72,41.73,79500.0,28.6295,28.6295,28.6089,28.6158,79500.0
2012-05-04 15:10:00,41.73,41.74,41.71,41.71,143900.0,28.6158,28.6226,28.6021,28.6021,143900.0
2012-05-04 15:15:00,41.71,41.73,41.7,41.71,104800.0,28.6021,28.6158,28.5952,28.6021,104800.0
2012-05-04 15:20:00,41.71,41.73,41.7,41.73,70600.0,28.6021,28.6158,28.5952,28.6158,70600.0
2012-05-04 15:25:00,41.73,41.73,41.69,41.72,75400.0,28.6158,28.6158,28.5883,28.6089,75400.0
2012-05-04 15:30:00,41.71,41.75,41.7,41.75,70500.0,28.6021,28.6295,28.5952,28.6295,70500.0
2012-05-04 15:35:00,41.75,41.75,41.71,41.73,251200.0,28.6295,28.6295,28.6021,28.6158,251200.0
2012-05-04 15:40:00,41.72,41.76,41.72,41.75,331500.0,28.6089,28.6363,28.6089,28.6295,331500.0
2012-05-04 15:45:00,41.75,41.76,41.73,41.75,211500.0,28.6295,28.6363,28.6158,28.6295,211500.0
2012-05-04 15:50:00,41.75,41.76,41.71,41.71,352700.0,28.6295,28.6363,28.6021,28.6021,352700.0
2012-05-04 15:55:00,41.71,41.73,41.69,41.69,608200.0,28.6021,28.6158,28.5883,28.5883,608200.0
2012-05-07 09:30:00,41.62,41.69,41.58,41.69,312200.0,28.5403,28.5883,28.5129,28.5883,312200.0
2012-05-07 09:35:00,41.69,41.79,41.66,41.77,390700.0,28.5883,28.6569,28.5678,28.6432,390700.0
2012-05-07 09:40:00,41.77,41.83,41.76,41.77,251900.0,28.6432,28.6843,28.6363,28.6432,251900.0
2012-05-07 09:45:00,41.76,41.77,41.67,41.67,216300.0,28.6363,28.6432,28.5746,28.5746,216300.0
2012-05-07 09:50:00,41.67,41.73,41.66,41.67,100800.0,28.5746,28.6158,28.5678,28.5746,100800.0
2012-05-07 09:55:00,41.66,41.69,41.62,41.68,89100.0,28.5678,28.5883,28.5403,28.5815,89100.0
2012-05-07 10:00:00,41.68,41.75,41.67,41.72,136700.0,28.5815,28.6295,28.5746,28.6089,136700.0
2012-05-07 10:05:00,41.72,41.72,41.67,41.68,175900.0,28.6089,28.6089,28.5746,28.5815,175900.0
2012-05-07 10:10:00,41.68,41.69,41.61,41.62,239900.0,28.5815,28.5883,28.5335,28.5403,239900.0
2012-05-07 10:15:00,41.62,41.69,41.6,41.69,209700.0,28.5403,28.5883,28.5266,28.5883,209700.0
2012-05-07 10:20:00,41.69,41.7,41.65,41.7,128900.0,28.5883,28.5952,28.5609,28.5952,128900.0
2012-05-07 10:25:00,41.7,41.7,41.59,41.6,82500.0,28.5952,28.5952,28.5198,28.5266,82500.0
2012-05-07 10:30:00,41.6,41.63,41.58,41.6,101800.0,28.5266,28.5472,28.5129,28.5266,101800.0
2012-05-07 10:35:00,41.59,41.62,41.57,41.62,199700.0,28.5198,28.5403,28.506,28.5403,199700.0
2012-05-07 10:40:00,41.62,41.63,41.59,41.62,81000.0,28.5403,28.5472,28.5198,28.5403,81000.0
2012-05-07 10:45:00,41.63,41.68,41.62,41.68,86200.0,28.5472,28.5815,28.5403,28.5815,86200.0
2012-05-07 10:50:00,41.69,41.72,41.66,41.71,185200.0,28.5883,28.6089,28.5678,28.6021,185200.0
2012-05-07 10:55:00,41.71,41.72,41.65,41.68,165600.0,28.6021,28.6089,28.5609,28.5815,165600.0
2012-05-07 11:00:00,41.68,41.73,41.68,41.73,83200.0,28.5815,28.6158,28.5815,28.6158,83200.0
2012-05-07 11:05:00,41.73,41.76,41.72,41.74,113100.0,28.6158,28.6363,28.6089,28.6226,113100.0
2012-05-07 11:10:00,41.74,41.77,41.73,41.75,70200.0,28.6226,28.6432,28.6158,28.6295,70200.0
2012-05-07 11:15:00,41.75,41.75,41.73,41.73,72700.0,28.6295,28.6295,28.6158,28.6158,72700.0
2012-05-07 11:20:00,41.73,41.76,41.73,41.73,45400.0,28.6158,28.6363,28.6158,28.6158,45400.0
2012-05-07 11:25:00,41.73,41.74,41.7,41.71,40600.0,28.6158,28.6226,28.5952,28.6021,40600.0
2012-05-07 11:30:00,41.71,41.75,41.7,41.74,574400.0,28.6021,28.6295,28.5952,28.6226,574400.0
2012-05-07 11:35:00,41.74,41.74,41.71,41.73,142200.0,28.6226,28.6226,28.6021,28.6158,142200.0
2012-05-07 11:40:00,41.73,41.74,41.71,41.73,299900.0,28.6158,28.6226,28.6021,28.6158,299900.0
2012-05-07 11:45:00,41.72,41.74,41.72,41.73,58700.0,28.6089,28.6226,28.6089,28.6158,58700.0
2012-05-07 11:50:00,41.73,41.74,41.71,41.72,62100.0,28.6158,28.6226,28.6021,28.6089,62100.0
2012-05-07 11:55:00,41.72,41.75,41.72,41.73,61900.0,28.6089,28.6295,28.6089,28.6158,61900.0
2012-05-07 12:00:00,41.74,41.76,41.73,41.75,158900.0,28.6226,28.6363,28.6158,28.6295,158900.0
2012-05-07 12:05:00,41.76,41.78,41.75,41.75,134000.0,28.6363,28.6501,28.6295,28.6295,134000.0
2012-05-07 12:10:00,41.76,41.76,41.72,41.74,66500.0,28.6363,28.6363,28.6089,28.6226,66500.0
2012-05-07 12:15:00,41.75,41.75,41.71,41.73,177700.0,28.6295,28.6295,28.6021,28.6158,177700.0
2012-05-07 12:20:00,41.73,41.77,41.72,41.76,108800.0,28.6158,28.6432,28.6089,28.6363,108800.0
2012-05-07 12:25:00,41.76,41.76,41.74,41.75,49900.0,28.6363,28.6363,28.6226,28.6295,49900.0
2012-05-07 12:30:00,41.76,41.84,41.76,41.82,239700.0,28.6363,28.6912,28.6363,28.6775,239700.0
2012-05-07 12:35:00,41.83,41.84,41.79,41.8,209300.0,28.6843,28.6912,28.6569,28.6638,209300.0
2012-05-07 12:40:00,41.8,41.82,41.79,41.81,166000.0,28.6638,28.6775,28.6569,28.6706,166000.0
2012-05-07 12:45:00,41.82,41.82,41.8,41.8,77100.0,28.6775,28.6775,28.6638,28.6638,77100.0
2012-05-07 12:50:00,41.81,41.82,41.78,41.78,141900.0,28.6706,28.6775,28.6501,28.6501,141900.0
2012-05-07 12:55:00,41.78,41.78,41.76,41.78,66200.0,28.6501,28.6501,28.6363,28.6501,66200.0
2012-05-07 13:00:00,41.79,41.8,41.77,41.78,66000.0,28.6569,28.6638,28.6432,28.6501,66000.0
2012-05-07 13:05:00,41.77,41.79,41.76,41.76,44800.0,28.6432,28.6569,28.6363,28.6363,44800.0
2012-05-07 13:10:00,41.77,41.79,41.74,41.79,84600.0,28.6432,28.6569,28.6226,28.6569,84600.0
2012-05-07 13:15:00,41.78,41.8,41.77,41.79,148300.0,28.6501,28.6638,28.6432,28.6569,148300.0
2012-05-07 13:20:00,41.78,41.85,41.78,41.79,166700.0,28.6501,28.6981,28.6501,28.6569,166700.0
2012-05-07 13:25:00,41.78,41.79,41.76,41.77,134000.0,28.6501,28.6569,28.6363,28.6432,134000.0
2012-05-07 13:30:00,41.78,41.8,41.77,41.77,139300.0,28.6501,28.6638,28.6432,28.6432,139300.0
2012-05-07 13:35:00,41.79,41.84,41.79,41.82,126700.0,28.6569,28.6912,28.6569,28.6775,126700.0
2012-05-07 13:40:00,41.81,41.85,41.79,41.82,128700.0,28.6706,28.6981,28.6569,28.6775,128700.0
2012-05-07 13:45:00,41.83,41.85,41.8,41.83,53400.0,28.6843,28.6981,28.6638,28.6843,53400.0
2012-05-07 13:50:00,41.82,41.86,41.8,41.84,90700.0,28.6775,28.7049,28.6638,28.6912,90700.0
2012-05-07 13:55:00,41.84,41.86,41.8,41.83,92300.0,28.6912,28.7049,28.6638,28.6843,92300.0
2012-05-07 14:00:00,41.83,41.86,41.8,41.82,107600.0,28.6843,28.7049,28.6638,28.6775,107600.0
2012-05-07 14:05:00,41.83,41.84,41.82,41.84,41500.0,28.6843,28.6912,28.6775,28.6912,41500.0
2012-05-07 14:10:00,41.84,41.85,41.82,41.84,115200.0,28.6912,28.6981,28.6775,28.6912,115200.0
2012-05-07 14:15:00,41.84,41.88,41.82,41.85,232000.0,28.6912,28.7186,28.6775,28.6981,232000.0
2012-05-07 14:20:00,41.85,41.86,41.83,41.85,126400.0,28.6981,28.7049,28.6843,28.6981,126400.0
2012-05-07 14:25:00,41.85,41.86,41.82,41.84,204500.0,28.6981,28.7049,28.6775,28.6912,204500.0
2012-05-07 14:30:00,41.84,41.85,41.82,41.84,101400.0,28.6912,28.6981,28.6775,28.6912,101400.0
2012-05-07 14:35:00,41.83,41.85,41.83,41.84,67200.0,28.6843,28.6981,28.6843,28.6912,67200.0
2012-05-07 14:40:00,41.85,41.86,41.82,41.84,120000.0,28.6981,28.7049,28.6775,28.6912,120000.0
2012-05-07 14:45:00,41.84,41.87,41.84,41.86,239100.0,28.6912,28.7118,28.6912,28.7049,239100.0
2012-05-07 14:50:00,41.85,41.89,41.85,41.87,146200.0,28.6981,28.7255,28.6981,28.7118,146200.0
2012-05-07 14:55:00,41.87,41.89,41.85,41.86,173500.0,28.7118,28.7255,28.6981,28.7049,173500.0
2012-05-07 15:00:00,41.86,41.88,41.83,41.84,213800.0,28.7049,28.7186,28.6843,28.6912,213800.0
2012-05-07 15:05:00,41.84,41.85,41.82,41.82,165700.0,28.6912,28.6981,28.6775,28.6775,165700.0
2012-05-07 15:10:00,41.82,41.86,41.81,41.84,181600.0,28.6775,28.7049,28.6706,28.6912,181600.0
2012-05-07 15:15:00,41.84,41.86,41.82,41.83,240100.0,28.6912,28.7049,28.6775,28.6843,240100.0
2012-05-07 15:20:00,41.83,41.83,41.82,41.82,416000.0,28.6843,28.6843,28.6775,28.6775,416000.0
2012-05-07 15:25:00,41.83,41.83,41.79,41.8,867800.0,28.6843,28.6843,28.6569,28.6638,867800.0
2012-05-07 15:30:00,41.81,41.84,41.79,41.83,544700.0,28.6706,28.6912,28.6569,28.6843,544700.0
2012-05-07 15:35:00,41.83,41.85,41.82,41.84,503400.0,28.6843,28.6981,28.6775,28.6912,503400.0
2012-05-07 15:40:00,41.85,41.85,41.81,41.84,434300.0,28.6981,28.6981,28.6706,28.6912,434300.0
2012-05-07 15:45:00,41.84,41.85,41.81,41.82,439800.0,28.6912,28.6981,28.6706,28.6775,439800.0
2012-05-07 15:50:00,41.82,41.83,41.75,41.76,991800.0,28.6775,28.6843,28.6295,28.6363,991800.0
2012-05-07 15:55:00,41.76,41.79,41.76,41.77,3456900.0,28.6363,28.6569,28.6363,28.6432,3456900.0
2012-05-08 09:30:00,41.4,41.41,41.31,41.31,536100.0,28.3895,28.3963,28.3278,28.3278,536100.0
2012-05-08 09:35:00,41.31,41.31,41.21,41.22,507000.0,28.3278,28.3278,28.2592,28.266,507000.0
2012-05-08 09:40:00,41.21,41.31,41.18,41.25,566400.0,28.2592,28.3278,28.2386,28.2866,566400.0
2012-05-08 09:45:00,41.25,41.33,41.23,41.3,562400.0,28.2866,28.3415,28.2729,28.3209,562400.0
2012-05-08 09:50:00,41.3,41.31,41.24,41.24,362200.0,28.3209,28.3278,28.2798,28.2798,362200.0
2012-05-08 09:55:00,41.23,41.25,41.2,41.2,185800.0,28.2729,28.2866,28.2523,28.2523,185800.0
2012-05-08 10:00:00,41.2,41.21,41.09,41.11,908300.0,28.2523,28.2592,28.1769,28.1906,908300.0
2012-05-08 10:05:00,41.12,41.12,41.03,41.04,1106000.0,28.1975,28.1975,28.1358,28.1426,1106000.0
2012-05-08 10:10:00,41.04,41.04,40.97,40.98,428300.0,28.1426,28.1426,28.0946,28.1015,428300.0
2012-05-08 10:15:00,40.97,41.04,40.96,41.03,357400.0,28.0946,28.1426,28.0877,28.1358,357400.0
2012-05-08 10:20:00,41.03,41.03,40.97,40.98,266100.0,28.1358,28.1358,28.0946,28.1015,266100.0
2012-05-08 10:25:00,40.98,40.99,40.95,40.96,229000.0,28.1015,28.1083,28.0809,28.0877,229000.0
2012-05-08 10:30:00,40.95,40.96,40.88,40.88,179300.0,28.0809,28.0877,28.0329,28.0329,179300.0
2012-05-08 10:35:00,40.87,40.88,40.83,40.88,228100.0,28.026,28.0329,27.9986,28.0329,228100.0
2012-05-08 10:40:00,40.88,40.89,40.82,40.87,1618200.0,28.0329,28.0397,27.9917,28.026,1618200.0
2012-05-08 10:45:00,40.87,40.87,40.83,40.84,436700.0,28.026,28.026,27.9986,28.0055,436700.0
2012-05-08 10:50:00,40.84,40.89,40.82,40.87,351100.0,28.0055,28.0397,27.9917,28.026,351100.0
2012-05-08 10:55:00,40.87,40.89,40.85,40.89,127300.0,28.026,28.0397,28.0123,28.0397,127300.0
2012-05-08 11:00:00,40.9,40.9,40.82,40.82,193700.0,28.0466,28.0466,27.9917,27.9917,193700.0
2012-05-08 11:05:00,40.81,40.82,40.78,40.79,141500.0,27.9849,27.9917,27.9643,27.9712,141500.0
2012-05-08 11:10:00,40.8,40.8,40.73,40.76,213000.0,27.978,27.978,27.93,27.9506,213000.0
2012-05-08 11:15:00,40.75,40.83,40.73,40.83,336300.0,27.9437,27.9986,27.93,27.9986,336300.0
2012-05-08 11:20:00,40.83,40.84,40.8,40.82,92500.0,27.9986,28.0055,27.978,27.9917,92500.0
2012-05-08 11:25:00,40.81,40.87,40.81,40.87,136600.0,27.9849,28.026,27.9849,28.026,136600.0
2012-05-08 11:30:00,40.86,40.88,40.82,40.87,119400.0,28.0192,28.0329,27.9917,28.026,119400.0
2012-05-08 11:35:00,40.86,40.94,40.86,40.91,59400.0,28.0192,28.074,28.0192,28.0535,59400.0
2012-05-08 11:40:00,40.92,40.96,40.9,40.91,174400.0,28.0603,28.0877,28.0466,28.0535,174400.0
2012-05-08 11:45:00,40.91,40.94,40.89,40.94,114200.0,28.0535,28.074,28.0397,28.074,114200.0
2012-05-08 11:50:00,40.94,41.01,40.92,40.98,127100.0,28.074,28.122,28.0603,28.1015,127100.0
2012-05-08 11:55:00,40.98,40.98,40.93,40.96,150100.0,28.1015,28.1015,28.0672,28.0877,150100.0
2012-05-08 12:00:00,40.95,40.97,40.91,40.91,115100.0,28.0809,28.0946,28.0535,28.0535,115100.0
2012-05-08 12:05:00,40.92,40.93,40.87,40.89,152900.0,28.0603,28.0672,28.026,28.0397,152900.0
2012-05-08 12:10:00,40.89,40.91,40.87,40.9,98300.0,28.0397,28.0535,28.026,28.0466,98300.0
2012-05-08 12:15:00,40.9,40.93,40.9,40.93,56100.0,28.0466,28.0672,28.0466,28.0672,56100.0
2012-05-08 12:20:00,40.93,40.94,40.86,40.87,140300.0,28.0672,28.074,28.0192,28.026,140300.0
2012-05-08 12:25:00,40.86,40.9,40.84,40.87,114000.0,28.0192,28.0466,28.0055,28.026,114000.0
2012-05-08 12:30:00,40.87,40.87,40.84,40.86,86300.0,28.026,28.026,28.0055,28.0192,86300.0
2012-05-08 12:35:00,40.87,40.9,40.84,40.89,148900.0,28.026,28.0466,28.0055,28.0397,148900.0
2012-05-08 12:40:00,40.89,40.89,40.84,40.89,123900.0,28.0397,28.0397,28.0055,28.0397,123900.0
2012-05-08 12:45:00,40.88,40.91,40.85,40.86,106400.0,28.0329,28.0535,28.0123,28.0192,106400.0
2012-05-08 12:50:00,40.86,40.87,40.83,40.85,60600.0,28.0192,28.026,27.9986,28.0123,60600.0
2012-05-08 12:55:00,40.85,40.86,40.83,40.83,47200.0,28.0123,28.0192,27.9986,27.9986,47200.0
2012-05-08 13:00:00,40.83,40.88,40.83,40.87,92600.0,27.9986,28.0329,27.9986,28.026,92600.0
2012-05-08 13:05:00,40.87,40.92,40.87,40.91,178700.0,28.026,28.0603,28.026,28.0535,178700.0
2012-05-08 13:10:00,40.91,40.93,40.88,40.92,133200.0,28.0535,28.0672,28.0329,28.0603,133200.0
2012-05-08 13:15:00,40.91,40.97,40.91,40.97,150500.0,28.0535,28.0946,28.0535,28.0946,150500.0
2012-05-08 13:20:00,40.97,41.01,40.96,40.98,2481600.0,28.0946,28.122,28.0877,28.1015,2481600.0
2012-05-08 13:25:00,40.98,41.01,40.97,41.0,226900.0,28.1015,28.122,28.0946,28.1152,226900.0
2012-05-08 13:30:00,41.01,41.02,40.98,41.01,221900.0,28.122,28.1289,28.1015,28.122,221900.0
2012-05-08 13:35:00,41.01,41.05,40.99,41.0,106700.0,28.122,28.1495,28.1083,28.1152,106700.0
2012-05-08 13:40:00,41.0,41.03,40.99,41.03,88600.0,28.1152,28.1358,28.1083,28.1358,88600.0
2012-05-08 13:45:00,41.02,41.03,41.0,41.02,61200.0,28.1289,28.1358,28.1152,28.1289,61200.0
2012-05-08 13:50:00,41.02,41.03,40.95,40.95,244900.0,28.1289,28.1358,28.0809,28.0809,244900.0
2012-05-08 13:55:00,40.95,40.98,40.94,40.98,136100.0,28.0809,28.1015,28.074,28.1015,136100.0
2012-05-08 14:00:00,40.99,41.01,40.97,40.98,166300.0,28.1083,28.122,28.0946,28.1015,166300.0
2012-05-08 14:05:00,40.97,41.0,40.95,41.0,129900.0,28.0946,28.1152,28.0809,28.1152,129900.0
2012-05-08 14:10:00,40.99,41.0,40.93,40.95,206000.0,28.1083,28.1152,28.0672,28.0809,206000.0
2012-05-08 14:15:00,40.95,40.96,40.93,40.94,311300.0,28.0809,28.0877,28.0672,28.074,311300.0
2012-05-08 14:20:00,40.94,40.96,40.93,40.96,166200.0,28.074,28.0877,28.0672,28.0877,166200.0
2012-05-08 14:25:00,40.96,40.99,40.96,40.99,89700.0,28.0877,28.1083,28.0877,28.1083,89700.0
2012-05-08 14:30:00,40.99,41.03,40.99,41.01,127800.0,28.1083,28.1358,28.1083,28.122,127800.0
2012-05-08 14:35:00,41.0,41.04,40.99,41.03,80700.0,28.1152,28.1426,28.1083,28.1358,80700.0
2012-05-08 14:40:00,41.02,41.06,41.02,41.03,207600.0,28.1289,28.1563,28.1289,28.1358,207600.0
2012-05-08 14:45:00,41.03,41.06,41.01,41.06,103900.0,28.1358,28.1563,28.122,28.1563,103900.0
2012-05-08 14:50:00,41.05,41.12,41.05,41.08,147600.0,28.1495,28.1975,28.1495,28.17,147600.0
2012-05-08 14:55:00,41.09,41.11,41.08,41.09,74800.0,28.1769,28.1906,28.17,28.1769,74800.0
2012-05-08 15:00:00,41.08,41.13,41.04,41.11,135900.0,28.17,28.2043,28.1426,28.1906,135900.0
2012-05-08 15:05:00,41.1,41.11,41.05,41.07,135800.0,28.1838,28.1906,28.1495,28.1632,135800.0
2012-05-08 15:10:00,41.07,41.11,41.07,41.1,328100.0,28.1632,28.1906,28.1632,28.1838,328100.0
2012-05-08 15:15:00,41.1,41.21,41.08,41.21,361400.0,28.1838,28.2592,28.17,28.2592,361400.0
2012-05-08 15:20:00,41.19,41.2,41.1,41.12,327800.0,28.2455,28.2523,28.1838,28.1975,327800.0
2012-05-08 15:25:00,41.12,41.22,41.11,41.18,555800.0,28.1975,28.266,28.1906,28.2386,555800.0
2012-05-08 15:30:00,41.18,41.21,41.14,41.16,331200.0,28.2386,28.2592,28.2112,28.2249,331200.0
2012-05-08 15:35:00,41.16,41.23,41.15,41.2,249900.0,28.2249,28.2729,28.218,28.2523,249900.0
2012-05-08 15:40:00,41.2,41.23,41.15,41.18,189600.0,28.2523,28.2729,28.218,28.2386,189600.0
2012-05-08 15:45:00,41.18,41.2,41.15,41.18,1273300.0,28.2386,28.2523,28.218,28.2386,1273300.0
2012-05-08 15:50:00,41.17,41.27,41.17,41.25,1804000.0,28.2318,28.3003,28.2318,28.2866,1804000.0
2012-05-08 15:55:00,41.25,41.28,41.19,41.19,2414200.0,28.2866,28.3072,28.2455,28.2455,2414200.0
2012-05-09 09:30:00,40.42,40.44,40.35,40.42,1146100.0,27.7175,27.7312,27.6695,27.7175,1146100.0
2012-05-09 09:35:00,40.42,40.42,40.34,40.4,210600.0,27.7175,27.7175,27.6626,27.7037,210600.0
2012-05-09 09:40:00,40.39,40.46,40.39,40.43,184500.0,27.6969,27.7449,27.6969,27.7243,184500.0
2012-05-09 09:45:00,40.43,40.49,40.39,40.39,830000.0,27.7243,27.7655,27.6969,27.6969,830000.0
2012-05-09 09:50:00,40.39,40.42,40.35,40.37,161100.0,27.6969,27.7175,27.6695,27.6832,161100.0
2012-05-09 09:55:00,40.37,40.38,40.33,40.37,650100.0,27.6832,27.69,27.6557,27.6832,650100.0
2012-05-09 10:00:00,40.37,40.46,40.37,40.44,305800.0,27.6832,27.7449,27.6832,27.7312,305800.0
2012-05-09 10:05:00,40.43,40.45,40.3,40.34,402400.0,27.7243,27.738,27.6352,27.6626,402400.0
2012-05-09 10:10:00,40.35,40.39,40.3,40.35,373800.0,27.6695,27.6969,27.6352,27.6695,373800.0
2012-05-09 10:15:00,40.34,40.34,40.25,40.3,487300.0,27.6626,27.6626,27.6009,27.6352,487300.0
2012-05-09 10:20:00,40.3,40.32,40.21,40.24,370300.0,27.6352,27.6489,27.5734,27.594,370300.0
2012-05-09 10:25:00,40.24,40.26,40.19,40.2,336200.0,27.594,27.6077,27.5597,27.5666,336200.0
2012-05-09 10:30:00,40.2,40.29,40.2,40.29,203800.0,27.5666,27.6283,27.5666,27.6283,203800.0
2012-05-09 10:35:00,40.3,40.35,40.27,40.34,448100.0,27.6352,27.6695,27.6146,27.6626,448100.0
2012-05-09 10:40:00,40.34,40.39,40.34,40.39,537500.0,27.6626,27.6969,27.6626,27.6969,537500.0
2012-05-09 10:45:00,40.39,40.43,40.32,40.37,458700.0,27.6969,27.7243,27.6489,27.6832,458700.0
2012-05-09 10:50:00,40.37,40.4,40.33,40.4,177100.0,27.6832,27.7037,27.6557,27.7037,177100.0
2012-05-09 10:55:00,40.39,40.41,40.36,40.38,129100.0,27.6969,27.7106,27.6763,27.69,129100.0
2012-05-09 11:00:00,40.38,40.45,40.33,40.44,273500.0,27.69,27.738,27.6557,27.7312,273500.0
2012-05-09 11:05:00,40.43,40.49,40.41,40.46,71000.0,27.7243,27.7655,27.7106,27.7449,71000.0
2012-05-09 11:10:00,40.47,40.64,40.47,40.62,763400.0,27.7517,27.8683,27.7517,27.8546,763400.0
2012-05-09 11:15:00,40.62,40.64,40.56,40.6,303800.0,27.8546,27.8683,27.8135,27.8409,303800.0
2012-05-09 11:20:00,40.6,40.71,40.6,40.69,163700.0,27.8409,27.9163,27.8409,27.9026,163700.0
2012-05-09 11:25:00,40.7,40.7,40.61,40.63,96400.0,27.9095,27.9095,27.8477,27.8615,96400.0
2012-05-09 11:30:00,40.63,40.65,40.58,40.65,226500.0,27.8615,27.8752,27.8272,27.8752,226500.0
2012-05-09 11:35:00,40.65,40.75,40.64,40.75,164200.0,27.8752,27.9437,27.8683,27.9437,164200.0
2012-05-09 11:40:00,40.76,40.76,40.72,40.73,366400.0,27.9506,27.9506,27.9232,27.93,366400.0
2012-05-09 11:45:00,40.73,40.75,40.72,40.73,115400.0,27.93,27.9437,27.9232,27.93,115400.0
2012-05-09 11:50:00,40.74,40.74,40.7,40.71,163300.0,27.9369,27.9369,27.9095,27.9163,163300.0
2012-05-09 11:55:00,40.71,40.75,40.61,40.62,731000.0,27.9163,27.9437,27.8477,27.8546,731000.0
2012-05-09 12:00:00,40.62,40.63,40.58,40.6,224400.0,27.8546,27.8615,27.8272,27.8409,224400.0
2012-05-09 12:05:00,40.62,40.62,40.59,40.59,153400.0,27.8546,27.8546,27.834,27.834,153400.0
2012-05-09 12:10:00,40.59,40.62,40.59,40.62,113900.0,27.834,27.8546,27.834,27.8546,113900.0
2012-05-09 12:15:00,40.63,40.65,40.62,40.64,80700.0,27.8615,27.8752,27.8546,27.8683,80700.0
2012-05-09 12:20:00,40.64,40.68,40.62,40.62,103100.0,27.8683,27.8957,27.8546,27.8546,103100.0
2012-05-09 12:25:00,40.62,40.64,40.59,40.62,176600.0,27.8546,27.8683,27.834,27.8546,176600.0
2012-05-09 12:30:00,40.61,40.62,40.54,40.56,100000.0,27.8477,27.8546,27.7997,27.8135,100000.0
2012-05-09 12:35:00,40.57,40.57,40.52,40.53,58900.0,27.8203,27.8203,27.786,27.7929,58900.0
2012-05-09 12:40:00,40.54,40.55,40.49,40.53,112900.0,27.7997,27.8066,27.7655,27.7929,112900.0
2012-05-09 12:45:00,40.54,40.59,40.51,40.58,64200.0,27.7997,27.834,27.7792,27.8272,64200.0
2012-05-09 12:50:00,40.59,40.6,40.53,40.58,78500.0,27.834,27.8409,27.7929,27.8272,78500.0
2012-05-09 12:55:00,40.58,40.62,40.55,40.62,119600.0,27.8272,27.8546,27.8066,27.8546,119600.0
2012-05-09 13:00:00,40.62,40.7,40.62,40.7,164300.0,27.8546,27.9095,27.8546,27.9095,164300.0
2012-05-09 13:05:00,40.71,40.72,40.63,40.64,182300.0,27.9163,27.9232,27.8615,27.8683,182300.0
2012-05-09 13:10:00,40.64,40.66,40.6,40.62,85700.0,27.8683,27.882,27.8409,27.8546,85700.0
2012-05-09 13:15:00,40.61,40.65,40.58,40.6,139400.0,27.8477,27.8752,27.8272,27.8409,139400.0
2012-05-09 13:20:00,40.61,40.78,40.61,40.72,354300.0,27.8477,27.9643,27.8477,27.9232,354300.0
2012-05-09 13:25:00,40.72,40.78,40.72,40.76,267000.0,27.9232,27.9643,27.9232,27.9506,267000.0
2012-05-09 13:30:00,40.76,40.82,40.73,40.81,301600.0,27.9506,27.9917,27.93,27.9849,301600.0
2012-05-09 13:35:00,40.81,40.81,40.76,40.78,589100.0,27.9849,27.9849,27.9506,27.9643,589100.0
2012-05-09 13:40:00,40.79,40.86,40.78,40.81,169200.0,27.9712,28.0192,27.9643,27.9849,169200.0
2012-05-09 13:45:00,40.81,40.83,40.8,40.82,64000.0,27.9849,27.9986,27.978,27.9917,64000.0
2012-05-09 13:50:00,40.82,40.89,40.82,40.85,362900.0,27.9917,28.0397,27.9917,28.0123,362900.0
2012-05-09 13:55:00,40.85,40.85,40.77,40.77,439800.0,28.0123,28.0123,27.9575,27.9575,439800.0
2012-05-09 14:00:00,40.77,40.8,40.72,40.74,229200.0,27.9575,27.978,27.9232,27.9369,229200.0
2012-05-09 14:05:00,40.75,40.76,40.71,40.73,263200.0,27.9437,27.9506,27.9163,27.93,263200.0
2012-05-09 14:10:00,40.73,40.75,40.72,40.73,147700.0,27.93,27.9437,27.9232,27.93,147700.0
2012-05-09 14:15:00,40.73,40.74,40.65,40.66,244200.0,27.93,27.9369,27.8752,27.882,244200.0
2012-05-09 14:20:00,40.65,40.75,40.65,40.73,194000.0,27.8752,27.9437,27.8752,27.93,194000.0
2012-05-09 14:25:00,40.73,40.77,40.72,40.76,101600.0,27.93,27.9575,27.9232,27.9506,101600.0
2012-05-09 14:30:00,40.76,40.76,40.7,40.72,223600.0,27.9506,27.9506,27.9095,27.9232,223600.0
2012-05-09 14:35:00,40.72,40.73,40.66,40.67,487500.0,27.9232,27.93,27.882,27.8889,487500.0
2012-05-09 14:40:00,40.67,40.72,40.66,40.71,646700.0,27.8889,27.9232,27.882,27.9163,646700.0
2012-05-09 14:45:00,40.71,40.71,40.66,40.67,144600.0,27.9163,27.9163,27.882,27.8889,144600.0
2012-05-09 14:50:00,40.66,40.73,40.66,40.68,333000.0,27.882,27.93,27.882,27.8957,333000.0
2012-05-09 14:55:00,40.67,40.68,40.62,40.63,112500.0,27.8889,27.8957,27.8546,27.8615,112500.0
2012-05-09 15:00:00,40.63,40.65,40.6,40.61,121600.0,27.8615,27.8752,27.8409,27.8477,121600.0
2012-05-09 15:05:00,40.61,40.63,40.58,40.6,122100.0,27.8477,27.8615,27.8272,27.8409,122100.0
2012-05-09 15:10:00,40.58,40.61,40.53,40.56,188000.0,27.8272,27.8477,27.7929,27.8135,188000.0
2012-05-09 15:15:00,40.56,40.64,40.54,40.6,422700.0,27.8135,27.8683,27.7997,27.8409,422700.0
2012-05-09 15:20:00,40.6,40.64,40.58,40.62,503900.0,27.8409,27.8683,27.8272,27.8546,503900.0
2012-05-09 15:25:00,40.62,40.63,40.55,40.57,325300.0,27.8546,27.8615,27.8066,27.8203,325300.0
2012-05-09 15:30:00,40.56,40.67,40.55,40.66,1016900.0,27.8135,27.8889,27.8066,27.882,1016900.0
2012-05-09 15:35:00,40.65,40.67,40.61,40.66,439100.0,27.8752,27.8889,27.8477,27.882,439100.0
2012-05-09 15:40:00,40.66,40.8,40.65,40.78,4697600.0,27.882,27.978,27.8752,27.9643,4697600.0
2012-05-09 15:45:00,40.77,40.79,40.73,40.75,2540200.0,27.9575,27.9712,27.93,27.9437,2540200.0
2012-05-09 15:50:00,40.75,40.75,40.65,40.68,1114500.0,27.9437,27.9437,27.8752,27.8957,1114500.0
2012-05-09 15:55:00,40.68,40.72,40.62,40.65,1251300.0,27.8957,27.9232,27.8546,27.8752,1251300.0
2012-05-10 09:30:00,41.06,41.06,40.94,40.99,464400.0,28.1563,28.1563,28.074,28.1083,464400.0
2012-05-10 09:35:00,40.99,40.99,40.93,40.96,220200.0,28.1083,28.1083,28.0672,28.0877,220200.0
2012-05-10 09:40:00,40.96,40.97,40.85,40.89,151100.0,28.0877,28.0946,28.0123,28.0397,151100.0
2012-05-10 09:45:00,40.89,40.96,40.86,40.96,175600.0,28.0397,28.0877,28.0192,28.0877,175600.0
2012-05-10 09:50:00,40.97,41.0,40.95,40.95,290100.0,28.0946,28.1152,28.0809,28.0809,290100.0
2012-05-10 09:55:00,40.95,40.99,40.94,40.95,108700.0,28.0809,28.1083,28.074,28.0809,108700.0
2012-05-10 10:00:00,40.95,40.98,40.93,40.94,179500.0,28.0809,28.1015,28.0672,28.074,179500.0
2012-05-10 10:05:00,40.94,41.01,40.93,41.0,433200.0,28.074,28.122,28.0672,28.1152,433200.0
2012-05-10 10:10:00,41.0,41.02,40.91,40.93,186100.0,28.1152,28.1289,28.0535,28.0672,186100.0
2012-05-10 10:15:00,40.93,41.0,40.92,40.96,402300.0,28.0672,28.1152,28.0603,28.0877,402300.0
2012-05-10 10:20:00,40.95,40.98,40.87,40.89,254900.0,28.0809,28.1015,28.026,28.0397,254900.0
2012-05-10 10:25:00,40.89,40.89,40.85,40.86,151000.0,28.0397,28.0397,28.0123,28.0192,151000.0
2012-05-10 10:30:00,40.86,40.89,40.82,40.86,231100.0,28.0192,28.0397,27.9917,28.0192,231100.0
2012-05-10 10:35:00,40.86,40.91,40.86,40.9,90200.0,28.0192,28.0535,28.0192,28.0466,90200.0
2012-05-10 10:40:00,40.91,40.95,40.9,40.91,289100.0,28.0535,28.0809,28.0466,28.0535,289100.0
2012-05-10 10:45:00,40.92,40.92,40.88,40.9,325600.0,28.0603,28.0603,28.0329,28.0466,325600.0
2012-05-10 10:50:00,40.91,40.91,40.84,40.85,155000.0,28.0535,28.0535,28.0055,28.0123,155000.0
2012-05-10 10:55:00,40.85,40.85,40.77,40.84,189300.0,28.0123,28.0123,27.9575,28.0055,189300.0
2012-05-10 11:00:00,40.84,40.87,40.79,40.79,78800.0,28.0055,28.026,27.9712,27.9712,78800.0
2012-05-10 11:05:00,40.8,40.84,40.77,40.79,119400.0,27.978,28.0055,27.9575,27.9712,119400.0
2012-05-10 11:10:00,40.79,40.84,40.76,40.77,99100.0,27.9712,28.0055,27.9506,27.9575,99100.0
2012-05-10 11:15:00,40.78,40.84,40.77,40.83,135600.0,27.9643,28.0055,27.9575,27.9986,135600.0
2012-05-10 11:20:00,40.83,40.88,40.82,40.86,112500.0,27.9986,28.0329,27.9917,28.0192,112500.0
2012-05-10 11:25:00,40.86,40.87,40.84,40.86,111500.0,28.0192,28.026,28.0055,28.0192,111500.0
2012-05-10 11:30:00,40.87,40.89,40.84,40.89,105300.0,28.026,28.0397,28.0055,28.0397,105300.0
2012-05-10 11:35:00,40.88,40.94,40.85,40.93,171800.0,28.0329,28.074,28.0123,28.0672,171800.0
2012-05-10 11:40:00,40.93,40.95,40.84,40.85,135700.0,28.0672,28.0809,28.0055,28.0123,135700.0
2012-05-10 11:45:00,40.85,40.86,40.81,40.84,110500.0,28.0123,28.0192,27.9849,28.0055,110500.0
2012-05-10 11:50:00,40.85,40.86,40.81,40.83,144900.0,28.0123,28.0192,27.9849,27.9986,144900.0
2012-05-10 11:55:00,40.83,40.85,40.81,40.84,45100.0,27.9986,28.0123,27.9849,28.0055,45100.0
2012-05-10 12:00:00,40.83,40.83,40.78,40.78,77800.0,27.9986,27.9986,27.9643,27.9643,77800.0
2012-05-10 12:05:00,40.79,40.8,40.74,40.78,150000.0,27.9712,27.978,27.9369,27.9643,150000.0
2012-05-10 12:10:00,40.79,40.81,40.77,40.8,91800.0,27.9712,27.9849,27.9575,27.978,91800.0
2012-05-10 12:15:00,40.79,40.86,40.79,40.86,97900.0,27.9712,28.0192,27.9712,28.0192,97900.0
2012-05-10 12:20:00,40.85,40.87,40.79,40.79,71200.0,28.0123,28.026,27.9712,27.9712,71200.0
2012-05-10 12:25:00,40.8,40.87,40.79,40.84,118100.0,27.978,28.026,27.9712,28.0055,118100.0
2012-05-10 12:30:00,40.84,40.89,40.83,40.87,71000.0,28.0055,28.0397,27.9986,28.026,71000.0
2012-05-10 12:35:00,40.88,40.9,40.84,40.85,262900.0,28.0329,28.0466,28.0055,28.0123,262900.0
2012-05-10 12:40:00,40.85,40.86,40.83,40.86,47100.0,28.0123,28.0192,27.9986,28.0192,47100.0
2012-05-10 12:45:00,40.86,40.87,40.84,40.86,118700.0,28.0192,28.026,28.0055,28.0192,118700.0
2012-05-10 12:50:00,40.86,40.93,40.84,40.92,336500.0,28.0192,28.0672,28.0055,28.0603,336500.0
2012-05-10 12:55:00,40.92,40.94,40.9,40.94,208800.0,28.0603,28.074,28.0466,28.074,208800.0
2012-05-10 13:00:00,40.94,40.97,40.92,40.97,715900.0,28.074,28.0946,28.0603,28.0946,715900.0
2012-05-10 13:05:00,40.97,40.99,40.95,40.99,115100.0,28.0946,28.1083,28.0809,28.1083,115100.0
2012-05-10 13:10:00,40.99,40.99,40.95,40.99,183600.0,28.1083,28.1083,28.0809,28.1083,183600.0
2012-05-10 13:15:00,40.99,41.0,40.97,40.99,151900.0,28.1083,28.1152,28.0946,28.1083,151900.0
2012-05-10 13:20:00,40.99,41.0,40.95,40.99,744300.0,28.1083,28.1152,28.0809,28.1083,744300.0
2012-05-10 13:25:00,40.98,40.99,40.97,40.98,313800.0,28.1015,28.1083,28.0946,28.1015,313800.0
2012-05-10 13:30:00,40.98,41.03,40.98,41.02,334500.0,28.1015,28.1358,28.1015,28.1289,334500.0
2012-05-10 13:35:00,41.03,41.03,40.99,41.0,137300.0,28.1358,28.1358,28.1083,28.1152,137300.0
2012-05-10 13:40:00,41.0,41.02,40.96,40.98,153700.0,28.1152,28.1289,28.0877,28.1015,153700.0
2012-05-10 13:45:00,40.99,41.0,40.96,40.98,258100.0,28.1083,28.1152,28.0877,28.1015,258100.0
2012-05-10 13:50:00,40.98,41.01,40.96,40.97,146100.0,28.1015,28.122,28.0877,28.0946,146100.0
2012-05-10 13:55:00,40.97,40.98,40.91,40.92,83500.0,28.0946,28.1015,28.0535,28.0603,83500.0
2012-05-10 14:00:00,40.92,40.95,40.92,40.93,98900.0,28.0603,28.0809,28.0603,28.0672,98900.0
2012-05-10 14:05:00,40.93,40.94,40.91,40.91,179000.0,28.0672,28.074,28.0535,28.0535,179000.0
2012-05-10 14:10:00,40.91,40.95,40.91,40.92,177100.0,28.0535,28.0809,28.0535,28.0603,177100.0
2012-05-10 14:15:00,40.92,40.95,40.91,40.94,144000.0,28.0603,28.0809,28.0535,28.074,144000.0
2012-05-10 14:20:00,40.95,40.95,40.92,40.95,186200.0,28.0809,28.0809,28.0603,28.0809,186200.0
2012-05-10 14:25:00,40.95,40.96,40.91,40.93,499500.0,28.0809,28.0877,28.0535,28.0672,499500.0
2012-05-10 14:30:00,40.92,40.93,40.86,40.87,104000.0,28.0603,28.0672,28.0192,28.026,104000.0
2012-05-10 14:35:00,40.87,40.91,40.87,40.89,185200.0,28.026,28.0535,28.026,28.0397,185200.0
2012-05-10 14:40:00,40.88,40.9,40.88,40.88,102200.0,28.0329,28.0466,28.0329,28.0329,102200.0
2012-05-10 14:45:00,40.88,40.91,40.87,40.87,158500.0,28.0329,28.0535,28.026,28.026,158500.0
2012-05-10 14:50:00,40.87,40.88,40.85,40.88,109900.0,28.026,28.0329,28.0123,28.0329,109900.0
2012-05-10 14:55:00,40.88,40.88,40.85,40.86,114000.0,28.0329,28.0329,28.0123,28.0192,114000.0
2012-05-10 15:00:00,40.85,40.89,40.84,40.86,117200.0,28.0123,28.0397,28.0055,28.0192,117200.0
2012-05-10 15:05:00,40.87,40.87,40.84,40.85,89200.0,28.026,28.026,28.0055,28.0123,89200.0
2012-05-10 15:10:00,40.85,40.88,40.84,40.88,86900.0,28.0123,28.0329,28.0055,28.0329,86900.0
2012-05-10 15:15:00,40.88,40.89,40.85,40.88,239800.0,28.0329,28.0397,28.0123,28.0329,239800.0
2012-05-10 15:20:00,40.87,40.88,40.83,40.86,526000.0,28.026,28.0329,27.9986,28.0192,526000.0
2012-05-10 15:25:00,40.86,40.88,40.82,40.87,208500.0,28.0192,28.0329,27.9917,28.026,208500.0
2012-05-10 15:30:00,40.87,40.87,40.84,40.86,200400.0,28.026,28.026,28.0055,28.0192,200400.0
2012-05-10 15:35:00,40.86,40.88,40.84,40.87,264100.0,28.0192,28.0329,28.0055,28.026,264100.0
2012-05-10 15:40:00,40.88,40.9,40.83,40.85,221200.0,28.0329,28.0466,27.9986,28.0123,221200.0
2012-05-10 15:45:00,40.86,40.86,40.8,40.84,211100.0,28.0192,28.0192,27.978,28.0055,211100.0
2012-05-10 15:50:00,40.83,40.84,40.73,40.76,301900.0,27.9986,28.0055,27.93,27.9506,301900.0
2012-05-10 15:55:00,40.76,40.83,40.74,40.82,1421500.0,27.9506,27.9986,27.9369,27.9917,1421500.0
2012-05-11 09:30:00,40.32,40.33,40.27,40.32,449900.0,27.6489,27.6557,27.6146,27.6489,449900.0
2012-05-11 09:35:00,40.32,40.38,40.31,40.36,239900.0,27.6489,27.69,27.642,27.6763,239900.0
2012-05-11 09:40:00,40.37,40.41,40.36,40.41,220800.0,27.6832,27.7106,27.6763,27.7106,220800.0
2012-05-11 09:45:00,40.4,40.48,40.4,40.46,198500.0,27.7037,27.7586,27.7037,27.7449,198500.0
2012-05-11 09:50:00,40.47,40.51,40.44,40.47,192900.0,27.7517,27.7792,27.7312,27.7517,192900.0
2012-05-11 09:55:00,40.48,40.53,40.44,40.44,191700.0,27.7586,27.7929,27.7312,27.7312,191700.0
2012-05-11 10:00:00,40.45,40.59,40.45,40.55,302700.0,27.738,27.834,27.738,27.8066,302700.0
2012-05-11 10:05:00,40.55,40.57,40.5,40.52,289000.0,27.8066,27.8203,27.7723,27.786,289000.0
2012-05-11 10:10:00,40.52,40.57,40.51,40.51,452000.0,27.786,27.8203,27.7792,27.7792,452000.0
2012-05-11 10:15:00,40.52,40.64,40.52,40.61,217000.0,27.786,27.8683,27.786,27.8477,217000.0
2012-05-11 10:20:00,40.62,40.66,40.61,40.64,168300.0,27.8546,27.882,27.8477,27.8683,168300.0
2012-05-11 10:25:00,40.64,40.64,40.6,40.62,105500.0,27.8683,27.8683,27.8409,27.8546,105500.0
2012-05-11 10:30:00,40.62,40.69,40.62,40.66,191200.0,27.8546,27.9026,27.8546,27.882,191200.0
2012-05-11 10:35:00,40.66,40.73,40.66,40.71,142600.0,27.882,27.93,27.882,27.9163,142600.0
2012-05-11 10:40:00,40.72,40.75,40.68,40.7,129500.0,27.9232,27.9437,27.8957,27.9095,129500.0
2012-05-11 10:45:00,40.7,40.71,40.68,40.7,96800.0,27.9095,27.9163,27.8957,27.9095,96800.0
2012-05-11 10:50:00,40.69,40.69,40.66,40.67,80000.0,27.9026,27.9026,27.882,27.8889,80000.0
2012-05-11 10:55:00,40.66,40.71,40.66,40.7,59700.0,27.882,27.9163,27.882,27.9095,59700.0
2012-05-11 11:00:00,40.69,40.72,40.67,40.69,52500.0,27.9026,27.9232,27.8889,27.9026,52500.0
2012-05-11 11:05:00,40.68,40.76,40.66,40.75,84700.0,27.8957,27.9506,27.882,27.9437,84700.0
2012-05-11 11:10:00,40.76,40.81,40.73,40.78,177300.0,27.9506,27.9849,27.93,27.9643,177300.0
2012-05-11 11:15:00,40.78,40.8,40.77,40.79,212500.0,27.9643,27.978,27.9575,27.9712,212500.0
2012-05-11 11:20:00,40.79,40.81,40.75,40.78,82500.0,27.9712,27.9849,27.9437,27.9643,82500.0
2012-05-11 11:25:00,40.78,40.82,40.77,40.79,79200.0,27.9643,27.9917,27.9575,27.9712,79200.0
2012-05-11 11:30:00,40.79,40.84,40.77,40.81,88000.0,27.9712,28.0055,27.9575,27.9849,88000.0
2012-05-11 11:35:00,40.8,40.83,40.78,40.79,64100.0,27.978,27.9986,27.9643,27.9712,64100.0
2012-05-11 11:40:00,40.78,40.79,40.72,40.72,102500.0,27.9643,27.9712,27.9232,27.9232,102500.0
2012-05-11 11:45:00,40.71,40.75,40.7,40.74,223900.0,27.9163,27.9437,27.9095,27.9369,223900.0
2012-05-11 11:50:00,40.75,40.75,40.72,40.75,51600.0,27.9437,27.9437,27.9232,27.9437,51600.0
2012-05-11 11:55:00,40.76,40.76,40.72,40.74,108300.0,27.9506,27.9506,27.9232,27.9369,108300.0
2012-05-11 12:00:00,40.74,40.76,40.71,40.72,63600.0,27.9369,27.9506,27.9163,27.9232,63600.0
2012-05-11 12:05:00,40.73,40.76,40.73,40.76,136700.0,27.93,27.9506,27.93,27.9506,136700.0
2012-05-11 12:10:00,40.76,40.76,40.74,40.74,51500.0,27.9506,27.9506,27.9369,27.9369,51500.0
2012-05-11 12:15:00,40.74,40.75,40.72,40.73,34600.0,27.9369,27.9437,27.9232,27.93,34600.0
2012-05-11 12:20:00,40.73,40.77,40.72,40.77,93700.0,27.93,27.9575,27.9232,27.9575,93700.0
2012-05-11 12:25:00,40.77,40.77,40.72,40.73,18000.0,27.9575,27.9575,27.9232,27.93,18000.0
2012-05-11 12:30:00,40.72,40.74,40.71,40.74,24400.0,27.9232,27.9369,27.9163,27.9369,24400.0
2012-05-11 12:35:00,40.74,40.74,40.73,40.74,25100.0,27.9369,27.9369,27.93,27.9369,25100.0
2012-05-11 12:40:00,40.73,40.74,40.72,40.72,45800.0,27.93,27.9369,27.9232,27.9232,45800.0
2012-05-11 12:45:00,40.73,40.74,40.69,40.72,307700.0,27.93,27.9369,27.9026,27.9232,307700.0
2012-05-11 12:50:00,40.72,40.73,40.67,40.68,50600.0,27.9232,27.93,27.8889,27.8957,50600.0
2012-05-11 12:55:00,40.68,40.7,40.67,40.69,56300.0,27.8957,27.9095,27.8889,27.9026,56300.0
2012-05-11 13:00:00,40.68,40.69,40.65,40.67,54100.0,27.8957,27.9026,27.8752,27.8889,54100.0
2012-05-11 13:05:00,40.67,40.68,40.61,40.63,36800.0,27.8889,27.8957,27.8477,27.8615,36800.0
2012-05-11 13:10:00,40.63,40.65,40.61,40.62,146400.0,27.8615,27.8752,27.8477,27.8546,146400.0
2012-05-11 13:15:00,40.63,40.64,40.6,40.64,109000.0,27.8615,27.8683,27.8409,27.8683,109000.0
2012-05-11 13:20:00,40.63,40.64,40.57,40.58,56900.0,27.8615,27.8683,27.8203,27.8272,56900.0
2012-05-11 13:25:00,40.57,40.62,40.57,40.59,50500.0,27.8203,27.8546,27.8203,27.834,50500.0
2012-05-11 13:30:00,40.59,40.66,40.59,40.62,57800.0,27.834,27.882,27.834,27.8546,57800.0
2012-05-11 13:35:00,40.62,40.65,40.58,40.59,68000.0,27.8546,27.8752,27.8272,27.834,68000.0
2012-05-11 13:40:00,40.59,40.59,40.56,40.57,41600.0,27.834,27.834,27.8135,27.8203,41600.0
2012-05-11 13:45:00,40.59,40.59,40.55,40.55,49800.0,27.834,27.834,27.8066,27.8066,49800.0
2012-05-11 13:50:00,40.56,40.59,40.56,40.59,37600.0,27.8135,27.834,27.8135,27.834,37600.0
2012-05-11 13:55:00,40.59,40.6,40.55,40.57,81500.0,27.834,27.8409,27.8066,27.8203,81500.0
2012-05-11 14:00:00,40.58,40.59,40.55,40.56,78100.0,27.8272,27.834,27.8066,27.8135,78100.0
2012-05-11 14:05:00,40.55,40.57,40.51,40.52,51100.0,27.8066,27.8203,27.7792,27.786,51100.0
2012-05-11 14:10:00,40.53,40.56,40.52,40.55,45900.0,27.7929,27.8135,27.786,27.8066,45900.0
2012-05-11 14:15:00,40.54,40.61,40.54,40.57,98000.0,27.7997,27.8477,27.7997,27.8203,98000.0
2012-05-11 14:20:00,40.57,40.58,40.54,40.54,131600.0,27.8203,27.8272,27.7997,27.7997,131600.0
2012-05-11 14:25:00,40.54,40.56,40.53,40.53,163700.0,27.7997,27.8135,27.7929,27.7929,163700.0
2012-05-11 14:30:00,40.53,40.53,40.47,40.48,349200.0,27.7929,27.7929,27.7517,27.7586,349200.0
2012-05-11 14:35:00,40.49,40.49,40.44,40.45,146600.0,27.7655,27.7655,27.7312,27.738,146600.0
2012-05-11 14:40:00,40.44,40.46,40.43,40.46,177800.0,27.7312,27.7449,27.7243,27.7449,177800.0
2012-05-11 14:45:00,40.46,40.48,40.44,40.44,216400.0,27.7449,27.7586,27.7312,27.7312,216400.0
2012-05-11 14:50:00,40.44,40.45,40.43,40.45,159700.0,27.7312,27.738,27.7243,27.738,159700.0
2012-05-11 14:55:00,40.45,40.45,40.41,40.43,231700.0,27.738,27.738,27.7106,27.7243,231700.0
2012-05-11 15:00:00,40.43,40.45,40.4,40.41,204400.0,27.7243,27.738,27.7037,27.7106,204400.0
2012-05-11 15:05:00,40.41,40.42,40.33,40.36,652800.0,27.7106,27.7175,27.6557,27.6763,652800.0
2012-05-11 15:10:00,40.36,40.39,40.35,40.39,143400.0,27.6763,27.6969,27.6695,27.6969,143400.0
2012-05-11 15:15:00,40.39,40.4,40.36,40.39,154200.0,27.6969,27.7037,27.6763,27.6969,154200.0
2012-05-11 15:20:00,40.39,40.41,40.36,40.37,123100.0,27.6969,27.7106,27.6763,27.6832,123100.0
2012-05-11 15:25:00,40.37,40.41,40.36,40.39,57800.0,27.6832,27.7106,27.6763,27.6969,57800.0
2012-05-11 15:30:00,40.39,40.4,40.35,40.38,61900.0,27.6969,27.7037,27.6695,27.69,61900.0
2012-05-11 15:35:00,40.38,40.39,40.35,40.37,80600.0,27.69,27.6969,27.6695,27.6832,80600.0
2012-05-11 15:40:00,40.37,40.37,40.34,40.34,129500.0,27.6832,27.6832,27.6626,27.6626,129500.0
2012-05-11 15:45:00,40.34,40.38,40.33,40.37,227500.0,27.6626,27.69,27.6557,27.6832,227500.0
2012-05-11 15:50:00,40.36,40.38,40.3,40.3,355600.0,27.6763,27.69,27.6352,27.6352,355600.0
2012-05-11 15:55:00,40.31,40.34,40.27,40.28,1223100.0,27.642,27.6626,27.6146,27.6214,1223100.0
2012-05-14 09:30:00,39.61,39.62,39.53,39.61,703700.0,27.162,27.1689,27.1071,27.162,703700.0
2012-05-14 09:35:00,39.61,39.62,39.48,39.49,396900.0,27.162,27.1689,27.0729,27.0797,396900.0
2012-05-14 09:40:00,39.48,39.5,39.42,39.43,352100.0,27.0729,27.0866,27.0317,27.0386,352100.0
2012-05-14 09:45:00,39.42,39.45,39.41,39.43,253300.0,27.0317,27.0523,27.0249,27.0386,253300.0
2012-05-14 09:50:00,39.44,39.51,39.43,39.5,498000.0,27.0454,27.0934,27.0386,27.0866,498000.0
2012-05-14 09:55:00,39.49,39.55,39.48,39.5,271200.0,27.0797,27.1209,27.0729,27.0866,271200.0
2012-05-14 10:00:00,39.49,39.52,39.46,39.5,540500.0,27.0797,27.1003,27.0591,27.0866,540500.0
2012-05-14 10:05:00,39.49,39.49,39.43,39.47,324300.0,27.0797,27.0797,27.0386,27.066,324300.0
2012-05-14 10:10:00,39.46,39.49,39.42,39.46,225100.0,27.0591,27.0797,27.0317,27.0591,225100.0
2012-05-14 10:15:00,39.45,39.48,39.44,39.45,118400.0,27.0523,27.0729,27.0454,27.0523,118400.0
2012-05-14 10:20:00,39.45,39.5,39.43,39.49,434200.0,27.0523,27.0866,27.0386,27.0797,434200.0
2012-05-14 10:25:00,39.48,39.5,39.43,39.45,196700.0,27.0729,27.0866,27.0386,27.0523,196700.0
2012-05-14 10:30:00,39.44,39.52,39.44,39.5,352500.0,27.0454,27.1003,27.0454,27.0866,352500.0
2012-05-14 10:35:00,39.5,39.55,39.49,39.53,215100.0,27.0866,27.1209,27.0797,27.1071,215100.0
2012-05-14 10:40:00,39.53,39.55,39.49,39.53,230800.0,27.1071,27.1209,27.0797,27.1071,230800.0
2012-05-14 10:45:00,39.53,39.54,39.49,39.53,899600.0,27.1071,27.114,27.0797,27.1071,899600.0
2012-05-14 10:50:00,39.53,39.6,39.52,39.58,520700.0,27.1071,27.1551,27.1003,27.1414,520700.0
2012-05-14 10:55:00,39.58,39.58,39.5,39.52,3778100.0,27.1414,27.1414,27.0866,27.1003,3778100.0
2012-05-14 11:00:00,39.52,39.53,39.5,39.53,667100.0,27.1003,27.1071,27.0866,27.1071,667100.0
2012-05-14 11:05:00,39.53,39.57,39.5,39.51,749800.0,27.1071,27.1346,27.0866,27.0934,749800.0
2012-05-14 11:10:00,39.51,39.52,39.49,39.51,188000.0,27.0934,27.1003,27.0797,27.0934,188000.0
2012-05-14 11:15:00,39.5,39.53,39.49,39.5,291300.0,27.0866,27.1071,27.0797,27.0866,291300.0
2012-05-14 11:20:00,39.5,39.57,39.48,39.56,814400.0,27.0866,27.1346,27.0729,27.1277,814400.0
2012-05-14 11:25:00,39.56,39.65,39.55,39.59,562900.0,27.1277,27.1894,27.1209,27.1483,562900.0
2012-05-14 11:30:00,39.59,39.64,39.58,39.6,314900.0,27.1483,27.1826,27.1414,27.1551,314900.0
2012-05-14 11:35:00,39.6,39.6,39.54,39.56,162700.0,27.1551,27.1551,27.114,27.1277,162700.0
2012-05-14 11:40:00,39.56,39.57,39.52,39.54,203600.0,27.1277,27.1346,27.1003,27.114,203600.0
2012-05-14 11:45:00,39.53,39.55,39.52,39.55,450400.0,27.1071,27.1209,27.1003,27.1209,450400.0
2012-05-14 11:50:00,39.55,39.57,39.53,39.55,436100.0,27.1209,27.1346,27.1071,27.1209,436100.0
2012-05-14 11:55:00,39.54,39.57,39.54,39.55,318000.0,27.114,27.1346,27.114,27.1209,318000.0
2012-05-14 12:00:00,39.55,39.56,39.54,39.55,164800.0,27.1209,27.1277,27.114,27.1209,164800.0
2012-05-14 12:05:00,39.54,39.56,39.54,39.54,217900.0,27.114,27.1277,27.114,27.114,217900.0
2012-05-14 12:10:00,39.54,39.57,39.54,39.55,189200.0,27.114,27.1346,27.114,27.1209,189200.0
2012-05-14 12:15:00,39.55,39.57,39.53,39.57,145700.0,27.1209,27.1346,27.1071,27.1346,145700.0
2012-05-14 12:20:00,39.56,39.6,39.55,39.59,157300.0,27.1277,27.1551,27.1209,27.1483,157300.0
2012-05-14 12:25:00,39.59,39.61,39.57,39.57,95300.0,27.1483,27.162,27.1346,27.1346,95300.0
2012-05-14 12:30:00,39.57,39.58,39.55,39.56,260600.0,27.1346,27.1414,27.1209,27.1277,260600.0
2012-05-14 12:35:00,39.56,39.58,39.54,39.55,252600.0,27.1277,27.1414,27.114,27.1209,252600.0
2012-05-14 12:40:00,39.54,39.56,39.54,39.56,73400.0,27.114,27.1277,27.114,27.1277,73400.0
2012-05-14 12:45:00,39.56,39.58,39.55,39.57,206700.0,27.1277,27.1414,27.1209,27.1346,206700.0
2012-05-14 12:50:00,39.57,39.59,39.57,39.59,133600.0,27.1346,27.1483,27.1346,27.1483,133600.0
2012-05-14 12:55:00,39.58,39.59,39.54,39.55,198600.0,27.1414,27.1483,27.114,27.1209,198600.0
2012-05-14 13:00:00,39.55,39.57,39.54,39.57,185500.0,27.1209,27.1346,27.114,27.1346,185500.0
2012-05-14 13:05:00,39.57,39.58,39.55,39.55,83600.0,27.1346,27.1414,27.1209,27.1209,83600.0
2012-05-14 13:10:00,39.55,39.56,39.52,39.53,123100.0,27.1209,27.1277,27.1003,27.1071,123100.0
2012-05-14 13:15:00,39.53,39.54,39.47,39.48,177100.0,27.1071,27.114,27.066,27.0729,177100.0
2012-05-14 13:20:00,39.49,39.5,39.47,39.48,171600.0,27.0797,27.0866,27.066,27.0729,171600.0
2012-05-14 13:25:00,39.49,39.51,39.47,39.49,222400.0,27.0797,27.0934,27.066,27.0797,222400.0
2012-05-14 13:30:00,39.49,39.56,39.48,39.53,138800.0,27.0797,27.1277,27.0729,27.1071,138800.0
2012-05-14 13:35:00,39.53,39.58,39.53,39.57,192800.0,27.1071,27.1414,27.1071,27.1346,192800.0
2012-05-14 13:40:00,39.56,39.58,39.56,39.57,95000.0,27.1277,27.1414,27.1277,27.1346,95000.0
2012-05-14 13:45:00,39.57,39.57,39.55,39.56,99300.0,27.1346,27.1346,27.1209,27.1277,99300.0
2012-05-14 13:50:00,39.56,39.64,39.54,39.61,342200.0,27.1277,27.1826,27.114,27.162,342200.0
2012-05-14 13:55:00,39.62,39.65,39.6,39.61,290900.0,27.1689,27.1894,27.1551,27.162,290900.0
2012-05-14 14:00:00,39.6,39.64,39.6,39.64,230300.0,27.1551,27.1826,27.1551,27.1826,230300.0
2012-05-14 14:05:00,39.63,39.64,39.61,39.63,319400.0,27.1757,27.1826,27.162,27.1757,319400.0
2012-05-14 14:10:00,39.63,39.64,39.58,39.58,184800.0,27.1757,27.1826,27.1414,27.1414,184800.0
2012-05-14 14:15:00,39.58,39.6,39.54,39.55,270700.0,27.1414,27.1551,27.114,27.1209,270700.0
2012-05-14 14:20:00,39.55,39.57,39.54,39.56,198300.0,27.1209,27.1346,27.114,27.1277,198300.0
2012-05-14 14:25:00,39.57,39.59,39.55,39.57,194500.0,27.1346,27.1483,27.1209,27.1346,194500.0
2012-05-14 14:30:00,39.57,39.59,39.56,39.58,83100.0,27.1346,27.1483,27.1277,27.1414,83100.0
2012-05-14 14:35:00,39.58,39.59,39.51,39.51,199700.0,27.1414,27.1483,27.0934,27.0934,199700.0
2012-05-14 14:40:00,39.51,39.53,39.5,39.5,172300.0,27.0934,27.1071,27.0866,27.0866,172300.0
2012-05-14 14:45:00,39.51,39.51,39.46,39.46,145000.0,27.0934,27.0934,27.0591,27.0591,145000.0
2012-05-14 14:50:00,39.47,39.5,39.47,39.47,208100.0,27.066,27.0866,27.066,27.066,208100.0
2012-05-14 14:55:00,39.47,39.48,39.44,39.46,330100.0,27.066,27.0729,27.0454,27.0591,330100.0
2012-05-14 15:00:00,39.46,39.46,39.4,39.41,314100.0,27.0591,27.0591,27.018,27.0249,314100.0
2012-05-14 15:05:00,39.41,39.47,39.4,39.45,126100.0,27.0249,27.066,27.018,27.0523,126100.0
2012-05-14 15:10:00,39.46,39.49,39.46,39.47,117200.0,27.0591,27.0797,27.0591,27.066,117200.0
2012-05-14 15:15:00,39.46,39.49,39.44,39.44,172400.0,27.0591,27.0797,27.0454,27.0454,172400.0
2012-05-14 15:20:00,39.44,39.45,39.41,39.45,277800.0,27.0454,27.0523,27.0249,27.0523,277800.0
2012-05-14 15:25:00,39.44,39.45,39.41,39.41,215700.0,27.0454,27.0523,27.0249,27.0249,215700.0
2012-05-14 15:30:00,39.41,39.46,39.41,39.45,159800.0,27.0249,27.0591,27.0249,27.0523,159800.0
2012-05-14 15:35:00,39.45,39.46,39.41,39.42,266300.0,27.0523,27.0591,27.0249,27.0317,266300.0
2012-05-14 15:40:00,39.41,39.44,39.39,39.41,327100.0,27.0249,27.0454,27.0111,27.0249,327100.0
2012-05-14 15:45:00,39.41,39.42,39.38,39.4,273300.0,27.0249,27.0317,27.0043,27.018,273300.0
2012-05-14 15:50:00,39.4,39.42,39.38,39.4,542500.0,27.018,27.0317,27.0043,27.018,542500.0
2012-05-14 15:55:00,39.4,39.42,39.36,39.37,1097900.0,27.018,27.0317,26.9906,26.9974,1097900.0
2012-05-15 09:30:00,39.4,39.46,39.37,39.43,678100.0,27.018,27.0591,26.9974,27.0386,678100.0
2012-05-15 09:35:00,39.43,39.51,39.41,39.42,383900.0,27.0386,27.0934,27.0249,27.0317,383900.0
2012-05-15 09:40:00,39.42,39.44,39.39,39.4,561900.0,27.0317,27.0454,27.0111,27.018,561900.0
2012-05-15 09:45:00,39.39,39.42,39.32,39.39,623400.0,27.0111,27.0317,26.9631,27.0111,623400.0
2012-05-15 09:50:00,39.38,39.48,39.37,39.46,337400.0,27.0043,27.0729,26.9974,27.0591,337400.0
2012-05-15 09:55:00,39.46,39.48,39.42,39.43,169900.0,27.0591,27.0729,27.0317,27.0386,169900.0
2012-05-15 10:00:00,39.44,39.5,39.4,39.42,489200.0,27.0454,27.0866,27.018,27.0317,489200.0
2012-05-15 10:05:00,39.41,39.49,39.38,39.47,246800.0,27.0249,27.0797,27.0043,27.066,246800.0
2012-05-15 10:10:00,39.47,39.5,39.44,39.46,478800.0,27.066,27.0866,27.0454,27.0591,478800.0
2012-05-15 10:15:00,39.45,39.46,39.39,39.44,359600.0,27.0523,27.0591,27.0111,27.0454,359600.0
2012-05-15 10:20:00,39.44,39.53,39.44,39.51,207000.0,27.0454,27.1071,27.0454,27.0934,207000.0
2012-05-15 10:25:00,39.51,39.54,39.47,39.53,130700.0,27.0934,27.114,27.066,27.1071,130700.0
2012-05-15 10:30:00,39.52,39.53,39.46,39.46,194600.0,27.1003,27.1071,27.0591,27.0591,194600.0
2012-05-15 10:35:00,39.46,39.5,39.44,39.47,347400.0,27.0591,27.0866,27.0454,27.066,347400.0
2012-05-15 10:40:00,39.46,39.49,39.44,39.44,328500.0,27.0591,27.0797,27.0454,27.0454,328500.0
2012-05-15 10:45:00,39.44,39.46,39.4,39.43,289900.0,27.0454,27.0591,27.018,27.0386,289900.0
2012-05-15 10:50:00,39.43,39.44,39.38,39.42,166600.0,27.0386,27.0454,27.0043,27.0317,166600.0
2012-05-15 10:55:00,39.41,39.46,39.4,39.43,240300.0,27.0249,27.0591,27.018,27.0386,240300.0
2012-05-15 11:00:00,39.43,39.43,39.34,39.36,135300.0,27.0386,27.0386,26.9769,26.9906,135300.0
2012-05-15 11:05:00,39.34,39.35,39.3,39.33,324400.0,26.9769,26.9837,26.9494,26.97,324400.0
2012-05-15 11:10:00,39.33,39.33,39.22,39.25,213700.0,26.97,26.97,26.8946,26.9151,213700.0
2012-05-15 11:15:00,39.25,39.28,39.22,39.26,167700.0,26.9151,26.9357,26.8946,26.922,167700.0
2012-05-15 11:20:00,39.27,39.31,39.26,39.3,250700.0,26.9289,26.9563,26.922,26.9494,250700.0
2012-05-15 11:25:00,39.3,39.31,39.27,39.28,108200.0,26.9494,26.9563,26.9289,26.9357,108200.0
2012-05-15 11:30:00,39.28,39.34,39.26,39.34,184200.0,26.9357,26.9769,26.922,26.9769,184200.0
2012-05-15 11:35:00,39.33,39.4,39.32,39.4,92800.0,26.97,27.018,26.9631,27.018,92800.0
2012-05-15 11:40:00,39.4,39.42,39.36,39.4,282900.0,27.018,27.0317,26.9906,27.018,282900.0
2012-05-15 11:45:00,39.4,39.45,39.36,39.44,275500.0,27.018,27.0523,26.9906,27.0454,275500.0
2012-05-15 11:50:00,39.44,39.44,39.41,39.42,118000.0,27.0454,27.0454,27.0249,27.0317,118000.0
2012-05-15 11:55:00,39.41,39.45,39.41,39.42,63100.0,27.0249,27.0523,27.0249,27.0317,63100.0
2012-05-15 12:00:00,39.43,39.44,39.39,39.39,56900.0,27.0386,27.0454,27.0111,27.0111,56900.0
2012-05-15 12:05:00,39.39,39.46,39.39,39.44,81600.0,27.0111,27.0591,27.0111,27.0454,81600.0
2012-05-15 12:10:00,39.45,39.47,39.44,39.46,55700.0,27.0523,27.066,27.0454,27.0591,55700.0
2012-05-15 12:15:00,39.46,39.47,39.4,39.42,161300.0,27.0591,27.066,27.018,27.0317,161300.0
2012-05-15 12:20:00,39.41,39.41,39.38,39.39,114900.0,27.0249,27.0249,27.0043,27.0111,114900.0
2012-05-15 12:25:00,39.39,39.45,39.38,39.44,126300.0,27.0111,27.0523,27.0043,27.0454,126300.0
2012-05-15 12:30:00,39.43,39.44,39.4,39.4,50600.0,27.0386,27.0454,27.018,27.018,50600.0
2012-05-15 12:35:00,39.4,39.44,39.4,39.43,157600.0,27.018,27.0454,27.018,27.0386,157600.0
2012-05-15 12:40:00,39.44,39.45,39.41,39.43,68200.0,27.0454,27.0523,27.0249,27.0386,68200.0
2012-05-15 12:45:00,39.43,39.43,39.37,39.37,394400.0,27.0386,27.0386,26.9974,26.9974,394400.0
2012-05-15 12:50:00,39.38,39.39,39.32,39.34,121500.0,27.0043,27.0111,26.9631,26.9769,121500.0
2012-05-15 12:55:00,39.33,39.35,39.31,39.33,151400.0,26.97,26.9837,26.9563,26.97,151400.0
2012-05-15 13:00:00,39.33,39.35,39.32,39.34,46300.0,26.97,26.9837,26.9631,26.9769,46300.0
2012-05-15 13:05:00,39.34,39.36,39.33,39.35,76200.0,26.9769,26.9906,26.97,26.9837,76200.0
2012-05-15 13:10:00,39.35,39.39,39.34,39.34,80600.0,26.9837,27.0111,26.9769,26.9769,80600.0
2012-05-15 13:15:00,39.34,39.35,39.32,39.33,99500.0,26.9769,26.9837,26.9631,26.97,99500.0
2012-05-15 13:20:00,39.32,39.37,39.32,39.35,225900.0,26.9631,26.9974,26.9631,26.9837,225900.0
2012-05-15 13:25:00,39.36,39.36,39.31,39.33,109900.0,26.9906,26.9906,26.9563,26.97,109900.0
2012-05-15 13:30:00,39.32,39.32,39.24,39.24,93700.0,26.9631,26.9631,26.9083,26.9083,93700.0
2012-05-15 13:35:00,39.25,39.27,39.22,39.24,101200.0,26.9151,26.9289,26.8946,26.9083,101200.0
2012-05-15 13:40:00,39.23,39.26,39.2,39.2,331800.0,26.9014,26.922,26.8809,26.8809,331800.0
2012-05-15 13:45:00,39.2,39.22,39.17,39.2,92400.0,26.8809,26.8946,26.8603,26.8809,92400.0
2012-05-15 13:50:00,39.2,39.22,39.19,39.2,123200.0,26.8809,26.8946,26.874,26.8809,123200.0
2012-05-15 13:55:00,39.19,39.19,39.14,39.18,178900.0,26.874,26.874,26.8397,26.8671,178900.0
2012-05-15 14:00:00,39.18,39.24,39.17,39.2,429100.0,26.8671,26.9083,26.8603,26.8809,429100.0
2012-05-15 14:05:00,39.2,39.21,39.16,39.2,124400.0,26.8809,26.8877,26.8534,26.8809,124400.0
2012-05-15 14:10:00,39.2,39.25,39.19,39.25,450700.0,26.8809,26.9151,26.874,26.9151,450700.0
2012-05-15 14:15:00,39.25,39.26,39.2,39.22,231700.0,26.9151,26.922,26.8809,26.8946,231700.0
2012-05-15 14:20:00,39.22,39.28,39.22,39.27,304400.0,26.8946,26.9357,26.8946,26.9289,304400.0
2012-05-15 14:25:00,39.26,39.28,39.24,39.26,211800.0,26.922,26.9357,26.9083,26.922,211800.0
2012-05-15 14:30:00,39.26,39.28,39.25,39.27,208100.0,26.922,26.9357,26.9151,26.9289,208100.0
2012-05-15 14:35:00,39.27,39.28,39.21,39.22,494300.0,26.9289,26.9357,26.8877,26.8946,494300.0
2012-05-15 14:40:00,39.21,39.22,39.17,39.18,381400.0,26.8877,26.8946,26.8603,26.8671,381400.0
2012-05-15 14:45:00,39.18,39.19,39.17,39.18,202800.0,26.8671,26.874,26.8603,26.8671,202800.0
2012-05-15 14:50:00,39.18,39.18,39.12,39.13,94200.0,26.8671,26.8671,26.826,26.8329,94200.0
2012-05-15 14:55:00,39.13,39.15,39.11,39.13,112500.0,26.8329,26.8466,26.8191,26.8329,112500.0
2012-05-15 15:00:00,39.14,39.14,39.06,39.07,213500.0,26.8397,26.8397,26.7849,26.7917,213500.0
2012-05-15 15:05:00,39.07,39.09,39.02,39.03,277400.0,26.7917,26.8054,26.7574,26.7643,277400.0
2012-05-15 15:10:00,39.04,39.05,38.95,38.98,259500.0,26.7711,26.778,26.7094,26.73,259500.0
2012-05-15 15:15:00,38.98,39.03,38.93,39.01,233300.0,26.73,26.7643,26.6957,26.7506,233300.0
2012-05-15 15:20:00,39.0,39.01,38.97,39.0,175800.0,26.7437,26.7506,26.7231,26.7437,175800.0
2012-05-15 15:25:00,39.0,39.0,38.9,38.91,222800.0,26.7437,26.7437,26.6751,26.682,222800.0
2012-05-15 15:30:00,38.91,39.0,38.91,38.98,151200.0,26.682,26.7437,26.682,26.73,151200.0
2012-05-15 15:35:00,38.99,39.0,38.95,38.97,204800.0,26.7368,26.7437,26.7094,26.7231,204800.0
2012-05-15 15:40:00,38.98,39.06,38.96,39.02,1689900.0,26.73,26.7849,26.7163,26.7574,1689900.0
2012-05-15 15:45:00,39.03,39.06,38.97,39.0,222000.0,26.7643,26.7849,26.7231,26.7437,222000.0
2012-05-15 15:50:00,39.0,39.05,38.98,39.04,352800.0,26.7437,26.778,26.73,26.7711,352800.0
2012-05-15 15:55:00,39.04,39.09,39.03,39.06,1318800.0,26.7711,26.8054,26.7643,26.7849,1318800.0
2012-05-16 09:30:00,38.83,38.86,38.78,38.8,455000.0,26.6271,26.6477,26.5928,26.6066,455000.0
2012-05-16 09:35:00,38.8,38.82,38.75,38.79,570000.0,26.6066,26.6203,26.5723,26.5997,570000.0
2012-05-16 09:40:00,38.8,38.83,38.77,38.8,296200.0,26.6066,26.6271,26.586,26.6066,296200.0
2012-05-16 09:45:00,38.81,38.92,38.77,38.92,384300.0,26.6134,26.6888,26.586,26.6888,384300.0
2012-05-16 09:50:00,38.92,39.0,38.91,38.97,200600.0,26.6888,26.7437,26.682,26.7231,200600.0
2012-05-16 09:55:00,38.97,39.01,38.97,38.98,213400.0,26.7231,26.7506,26.7231,26.73,213400.0
2012-05-16 10:00:00,38.98,39.03,38.91,38.91,192000.0,26.73,26.7643,26.682,26.682,192000.0
2012-05-16 10:05:00,38.9,38.98,38.89,38.96,90900.0,26.6751,26.73,26.6683,26.7163,90900.0
2012-05-16 10:10:00,38.97,38.97,38.9,38.93,93200.0,26.7231,26.7231,26.6751,26.6957,93200.0
2012-05-16 10:15:00,38.93,39.0,38.92,39.0,173600.0,26.6957,26.7437,26.6888,26.7437,173600.0
2012-05-16 10:20:00,39.0,39.06,39.0,39.05,425500.0,26.7437,26.7849,26.7437,26.778,425500.0
2012-05-16 10:25:00,39.05,39.06,38.96,38.97,330300.0,26.778,26.7849,26.7163,26.7231,330300.0
2012-05-16 10:30:00,38.98,39.04,38.97,39.02,258700.0,26.73,26.7711,26.7231,26.7574,258700.0
2012-05-16 10:35:00,39.02,39.03,38.95,38.96,109200.0,26.7574,26.7643,26.7094,26.7163,109200.0
2012-05-16 10:40:00,38.97,39.0,38.95,39.0,109600.0,26.7231,26.7437,26.7094,26.7437,109600.0
2012-05-16 10:45:00,38.99,39.0,38.95,38.95,192800.0,26.7368,26.7437,26.7094,26.7094,192800.0
2012-05-16 10:50:00,38.96,38.98,38.88,38.9,185300.0,26.7163,26.73,26.6614,26.6751,185300.0
2012-05-16 10:55:00,38.91,38.91,38.79,38.81,3558000.0,26.682,26.682,26.5997,26.6134,3558000.0
2012-05-16 11:00:00,38.82,38.83,38.79,38.82,1208000.0,26.6203,26.6271,26.5997,26.6203,1208000.0
2012-05-16 11:05:00,38.82,38.82,38.62,38.71,771900.0,26.6203,26.6203,26.4831,26.5448,771900.0
2012-05-16 11:10:00,38.72,38.79,38.69,38.74,328600.0,26.5517,26.5997,26.5311,26.5654,328600.0
2012-05-16 11:15:00,38.75,38.79,38.69,38.72,272000.0,26.5723,26.5997,26.5311,26.5517,272000.0
2012-05-16 11:20:00,38.71,38.71,38.62,38.67,277700.0,26.5448,26.5448,26.4831,26.5174,277700.0
2012-05-16 11:25:00,38.68,38.7,38.63,38.64,282200.0,26.5243,26.538,26.49,26.4968,282200.0
2012-05-16 11:30:00,38.64,38.69,38.6,38.6,194500.0,26.4968,26.5311,26.4694,26.4694,194500.0
2012-05-16 11:35:00,38.61,38.65,38.58,38.63,149200.0,26.4763,26.5037,26.4557,26.49,149200.0
2012-05-16 11:40:00,38.62,38.63,38.55,38.62,139000.0,26.4831,26.49,26.4351,26.4831,139000.0
2012-05-16 11:45:00,38.62,38.63,38.58,38.63,96100.0,26.4831,26.49,26.4557,26.49,96100.0
2012-05-16 11:50:00,38.62,38.68,38.6,38.64,428400.0,26.4831,26.5243,26.4694,26.4968,428400.0
2012-05-16 11:55:00,38.65,38.68,38.63,38.66,189600.0,26.5037,26.5243,26.49,26.5106,189600.0
2012-05-16 12:00:00,38.66,38.66,38.59,38.6,178200.0,26.5106,26.5106,26.4626,26.4694,178200.0
2012-05-16 12:05:00,38.6,38.61,38.55,38.6,143700.0,26.4694,26.4763,26.4351,26.4694,143700.0
2012-05-16 12:10:00,38.59,38.62,38.57,38.58,158200.0,26.4626,26.4831,26.4488,26.4557,158200.0
2012-05-16 12:15:00,38.59,38.61,38.57,38.58,122500.0,26.4626,26.4763,26.4488,26.4557,122500.0
2012-05-16 12:20:00,38.57,38.58,38.52,38.54,204200.0,26.4488,26.4557,26.4146,26.4283,204200.0
2012-05-16 12:25:00,38.54,38.56,38.5,38.56,308100.0,26.4283,26.442,26.4008,26.442,308100.0
2012-05-16 12:30:00,38.55,38.66,38.55,38.64,362600.0,26.4351,26.5106,26.4351,26.4968,362600.0
2012-05-16 12:35:00,38.65,38.65,38.61,38.63,431500.0,26.5037,26.5037,26.4763,26.49,431500.0
2012-05-16 12:40:00,38.63,38.65,38.58,38.58,203100.0,26.49,26.5037,26.4557,26.4557,203100.0
2012-05-16 12:45:00,38.58,38.64,38.57,38.6,489500.0,26.4557,26.4968,26.4488,26.4694,489500.0
2012-05-16 12:50:00,38.6,38.62,38.58,38.6,217600.0,26.4694,26.4831,26.4557,26.4694,217600.0
2012-05-16 12:55:00,38.6,38.61,38.54,38.56,154300.0,26.4694,26.4763,26.4283,26.442,154300.0
2012-05-16 13:00:00,38.56,38.59,38.54,38.56,205600.0,26.442,26.4626,26.4283,26.442,205600.0
2012-05-16 13:05:00,38.56,38.58,38.55,38.56,101100.0,26.442,26.4557,26.4351,26.442,101100.0
2012-05-16 13:10:00,38.56,38.58,38.55,38.57,104200.0,26.442,26.4557,26.4351,26.4488,104200.0
2012-05-16 13:15:00,38.57,38.65,38.57,38.65,213900.0,26.4488,26.5037,26.4488,26.5037,213900.0
2012-05-16 13:20:00,38.62,38.64,38.59,38.6,236400.0,26.4831,26.4968,26.4626,26.4694,236400.0
2012-05-16 13:25:00,38.59,38.61,38.56,38.57,313700.0,26.4626,26.4763,26.442,26.4488,313700.0
2012-05-16 13:30:00,38.57,38.58,38.5,38.51,307000.0,26.4488,26.4557,26.4008,26.4077,307000.0
2012-05-16 13:35:00,38.5,38.51,38.48,38.49,148600.0,26.4008,26.4077,26.3871,26.394,148600.0
2012-05-16 13:40:00,38.49,38.5,38.45,38.46,291800.0,26.394,26.4008,26.3666,26.3734,291800.0
2012-05-16 13:45:00,38.46,38.51,38.46,38.48,248900.0,26.3734,26.4077,26.3734,26.3871,248900.0
2012-05-16 13:50:00,38.48,38.49,38.45,38.47,148800.0,26.3871,26.394,26.3666,26.3803,148800.0
2012-05-16 13:55:00,38.47,38.55,38.47,38.54,182900.0,26.3803,26.4351,26.3803,26.4283,182900.0
2012-05-16 14:00:00,38.54,38.66,38.51,38.53,494600.0,26.4283,26.5106,26.4077,26.4214,494600.0
2012-05-16 14:05:00,38.52,38.56,38.51,38.54,255500.0,26.4146,26.442,26.4077,26.4283,255500.0
2012-05-16 14:10:00,38.54,38.55,38.44,38.45,197800.0,26.4283,26.4351,26.3597,26.3666,197800.0
2012-05-16 14:15:00,38.46,38.53,38.45,38.53,308800.0,26.3734,26.4214,26.3666,26.4214,308800.0
2012-05-16 14:20:00,38.53,38.56,38.48,38.49,203800.0,26.4214,26.442,26.3871,26.394,203800.0
2012-05-16 14:25:00,38.49,38.51,38.45,38.45,819700.0,26.394,26.4077,26.3666,26.3666,819700.0
2012-05-16 14:30:00,38.46,38.52,38.43,38.44,418700.0,26.3734,26.4146,26.3528,26.3597,418700.0
2012-05-16 14:35:00,38.43,38.47,38.41,38.47,167700.0,26.3528,26.3803,26.3391,26.3803,167700.0
2012-05-16 14:40:00,38.46,38.56,38.44,38.52,733900.0,26.3734,26.442,26.3597,26.4146,733900.0
2012-05-16 14:45:00,38.52,38.61,38.5,38.59,725400.0,26.4146,26.4763,26.4008,26.4626,725400.0
2012-05-16 14:50:00,38.59,38.61,38.56,38.58,489400.0,26.4626,26.4763,26.442,26.4557,489400.0
2012-05-16 14:55:00,38.59,38.67,38.58,38.61,173600.0,26.4626,26.5174,26.4557,26.4763,173600.0
2012-05-16 15:00:00,38.62,38.64,38.55,38.57,382500.0,26.4831,26.4968,26.4351,26.4488,382500.0
2012-05-16 15:05:00,38.58,38.62,38.57,38.57,194000.0,26.4557,26.4831,26.4488,26.4488,194000.0
2012-05-16 15:10:00,38.57,38.57,38.5,38.5,179700.0,26.4488,26.4488,26.4008,26.4008,179700.0
2012-05-16 15:15:00,38.5,38.56,38.48,38.54,197700.0,26.4008,26.442,26.3871,26.4283,197700.0
2012-05-16 15:20:00,38.54,38.54,38.51,38.53,199400.0,26.4283,26.4283,26.4077,26.4214,199400.0
2012-05-16 15:25:00,38.52,38.57,38.49,38.5,162300.0,26.4146,26.4488,26.394,26.4008,162300.0
2012-05-16 15:30:00,38.5,38.56,38.49,38.56,184300.0,26.4008,26.442,26.394,26.442,184300.0
2012-05-16 15:35:00,38.55,38.59,38.54,38.56,232200.0,26.4351,26.4626,26.4283,26.442,232200.0
2012-05-16 15:40:00,38.55,38.56,38.52,38.52,350000.0,26.4351,26.442,26.4146,26.4146,350000.0
2012-05-16 15:45:00,38.52,38.56,38.5,38.52,279400.0,26.4146,26.442,26.4008,26.4146,279400.0
2012-05-16 15:50:00,38.52,38.52,38.45,38.48,519900.0,26.4146,26.4146,26.3666,26.3871,519900.0
2012-05-16 15:55:00,38.48,38.53,38.44,38.45,893900.0,26.3871,26.4214,26.3597,26.3666,893900.0
2012-05-17 09:30:00,38.44,38.52,38.44,38.46,510600.0,26.3597,26.4146,26.3597,26.3734,510600.0
2012-05-17 09:35:00,38.46,38.46,38.36,38.36,462100.0,26.3734,26.3734,26.3048,26.3048,462100.0
2012-05-17 09:40:00,38.36,38.41,38.33,38.39,371900.0,26.3048,26.3391,26.2843,26.3254,371900.0
2012-05-17 09:45:00,38.38,38.38,38.31,38.33,234200.0,26.3186,26.3186,26.2705,26.2843,234200.0
2012-05-17 09:50:00,38.32,38.35,38.28,38.29,446800.0,26.2774,26.298,26.25,26.2568,446800.0
2012-05-17 09:55:00,38.3,38.34,38.28,38.33,287300.0,26.2637,26.2911,26.25,26.2843,287300.0
2012-05-17 10:00:00,38.34,38.34,38.12,38.23,1014200.0,26.2911,26.2911,26.1403,26.2157,1014200.0
2012-05-17 10:05:00,38.23,38.38,38.22,38.38,705600.0,26.2157,26.3186,26.2088,26.3186,705600.0
2012-05-17 10:10:00,38.39,38.41,38.32,38.36,849500.0,26.3254,26.3391,26.2774,26.3048,849500.0
2012-05-17 10:15:00,38.36,38.5,38.36,38.45,745000.0,26.3048,26.4008,26.3048,26.3666,745000.0
2012-05-17 10:20:00,38.45,38.49,38.42,38.45,181400.0,26.3666,26.394,26.346,26.3666,181400.0
2012-05-17 10:25:00,38.45,38.46,38.34,38.43,222500.0,26.3666,26.3734,26.2911,26.3528,222500.0
2012-05-17 10:30:00,38.42,38.42,38.31,38.36,211500.0,26.346,26.346,26.2705,26.3048,211500.0
2012-05-17 10:35:00,38.36,38.43,38.33,38.42,200500.0,26.3048,26.3528,26.2843,26.346,200500.0
2012-05-17 10:40:00,38.42,38.47,38.41,38.42,156400.0,26.346,26.3803,26.3391,26.346,156400.0
2012-05-17 10:45:00,38.42,38.45,38.34,38.36,259900.0,26.346,26.3666,26.2911,26.3048,259900.0
2012-05-17 10:50:00,38.36,38.44,38.32,38.41,175800.0,26.3048,26.3597,26.2774,26.3391,175800.0
2012-05-17 10:55:00,38.42,38.42,38.35,38.4,163500.0,26.346,26.346,26.298,26.3323,163500.0
2012-05-17 11:00:00,38.4,38.45,38.37,38.42,263900.0,26.3323,26.3666,26.3117,26.346,263900.0
2012-05-17 11:05:00,38.42,38.48,38.4,38.43,152500.0,26.346,26.3871,26.3323,26.3528,152500.0
2012-05-17 11:10:00,38.43,38.44,38.37,38.41,273200.0,26.3528,26.3597,26.3117,26.3391,273200.0
2012-05-17 11:15:00,38.41,38.44,38.38,38.42,300500.0,26.3391,26.3597,26.3186,26.346,300500.0
2012-05-17 11:20:00,38.41,38.41,38.34,38.37,213600.0,26.3391,26.3391,26.2911,26.3117,213600.0
2012-05-17 11:25:00,38.37,38.39,38.34,38.38,292000.0,26.3117,26.3254,26.2911,26.3186,292000.0
2012-05-17 11:30:00,38.37,38.38,38.32,38.33,310600.0,26.3117,26.3186,26.2774,26.2843,310600.0
2012-05-17 11:35:00,38.34,38.34,38.28,38.32,360600.0,26.2911,26.2911,26.25,26.2774,360600.0
2012-05-17 11:40:00,38.33,38.37,38.31,38.36,464900.0,26.2843,26.3117,26.2705,26.3048,464900.0
2012-05-17 11:45:00,38.36,38.39,38.35,38.38,322500.0,26.3048,26.3254,26.298,26.3186,322500.0
2012-05-17 11:50:00,38.38,38.38,38.32,38.34,401100.0,26.3186,26.3186,26.2774,26.2911,401100.0
2012-05-17 11:55:00,38.35,38.36,38.3,38.34,360300.0,26.298,26.3048,26.2637,26.2911,360300.0
2012-05-17 12:00:00,38.34,38.34,38.22,38.23,264300.0,26.2911,26.2911,26.2088,26.2157,264300.0
2012-05-17 12:05:00,38.22,38.23,38.15,38.19,293200.0,26.2088,26.2157,26.1608,26.1883,293200.0
2012-05-17 12:10:00,38.18,38.19,38.12,38.15,180500.0,26.1814,26.1883,26.1403,26.1608,180500.0
2012-05-17 12:15:00,38.15,38.2,38.14,38.2,477300.0,26.1608,26.1951,26.154,26.1951,477300.0
2012-05-17 12:20:00,38.21,38.27,38.19,38.26,204800.0,26.202,26.2431,26.1883,26.2363,204800.0
2012-05-17 12:25:00,38.26,38.28,38.22,38.23,128800.0,26.2363,26.25,26.2088,26.2157,128800.0
2012-05-17 12:30:00,38.22,38.23,38.18,38.19,87100.0,26.2088,26.2157,26.1814,26.1883,87100.0
2012-05-17 12:35:00,38.2,38.27,38.2,38.27,38300.0,26.1951,26.2431,26.1951,26.2431,38300.0
2012-05-17 12:40:00,38.27,38.31,38.26,38.27,65500.0,26.2431,26.2705,26.2363,26.2431,65500.0
2012-05-17 12:45:00,38.28,38.3,38.26,38.29,66900.0,26.25,26.2637,26.2363,26.2568,66900.0
2012-05-17 12:50:00,38.29,38.29,38.23,38.24,77500.0,26.2568,26.2568,26.2157,26.2225,77500.0
2012-05-17 12:55:00,38.23,38.27,38.23,38.25,63500.0,26.2157,26.2431,26.2157,26.2294,63500.0
2012-05-17 13:00:00,38.25,38.32,38.24,38.32,85200.0,26.2294,26.2774,26.2225,26.2774,85200.0
2012-05-17 13:05:00,38.32,38.37,38.31,38.35,175400.0,26.2774,26.3117,26.2705,26.298,175400.0
2012-05-17 13:10:00,38.34,38.38,38.34,38.34,152900.0,26.2911,26.3186,26.2911,26.2911,152900.0
2012-05-17 13:15:00,38.34,38.36,38.31,38.36,63400.0,26.2911,26.3048,26.2705,26.3048,63400.0
2012-05-17 13:20:00,38.35,38.37,38.34,38.37,69300.0,26.298,26.3117,26.2911,26.3117,69300.0
2012-05-17 13:25:00,38.37,38.38,38.31,38.33,125900.0,26.3117,26.3186,26.2705,26.2843,125900.0
2012-05-17 13:30:00,38.32,38.33,38.26,38.28,83500.0,26.2774,26.2843,26.2363,26.25,83500.0
2012-05-17 13:35:00,38.28,38.3,38.25,38.25,86500.0,26.25,26.2637,26.2294,26.2294,86500.0
2012-05-17 13:40:00,38.26,38.27,38.22,38.24,102000.0,26.2363,26.2431,26.2088,26.2225,102000.0
2012-05-17 13:45:00,38.23,38.25,38.19,38.19,124200.0,26.2157,26.2294,26.1883,26.1883,124200.0
2012-05-17 13:50:00,38.18,38.25,38.18,38.24,74500.0,26.1814,26.2294,26.1814,26.2225,74500.0
2012-05-17 13:55:00,38.24,38.28,38.24,38.25,70100.0,26.2225,26.25,26.2225,26.2294,70100.0
2012-05-17 14:00:00,38.25,38.25,38.19,38.22,93500.0,26.2294,26.2294,26.1883,26.2088,93500.0
2012-05-17 14:05:00,38.22,38.23,38.18,38.19,105300.0,26.2088,26.2157,26.1814,26.1883,105300.0
2012-05-17 14:10:00,38.2,38.21,38.15,38.15,67000.0,26.1951,26.202,26.1608,26.1608,67000.0
2012-05-17 14:15:00,38.16,38.17,38.15,38.17,78100.0,26.1677,26.1745,26.1608,26.1745,78100.0
2012-05-17 14:20:00,38.17,38.25,38.17,38.22,102600.0,26.1745,26.2294,26.1745,26.2088,102600.0
2012-05-17 14:25:00,38.23,38.23,38.16,38.18,74700.0,26.2157,26.2157,26.1677,26.1814,74700.0
2012-05-17 14:30:00,38.18,38.2,38.15,38.15,115400.0,26.1814,26.1951,26.1608,26.1608,115400.0
2012-05-17 14:35:00,38.15,38.15,38.1,38.13,218300.0,26.1608,26.1608,26.1265,26.1471,218300.0
2012-05-17 14:40:00,38.12,38.15,38.12,38.14,211100.0,26.1403,26.1608,26.1403,26.154,211100.0
2012-05-17 14:45:00,38.14,38.14,38.09,38.11,159500.0,26.154,26.154,26.1197,26.1334,159500.0
2012-05-17 14:50:00,38.11,38.14,38.1,38.12,154600.0,26.1334,26.154,26.1265,26.1403,154600.0
2012-05-17 14:55:00,38.12,38.15,38.1,38.13,237500.0,26.1403,26.1608,26.1265,26.1471,237500.0
2012-05-17 15:00:00,38.13,38.18,38.12,38.18,164000.0,26.1471,26.1814,26.1403,26.1814,164000.0
2012-05-17 15:05:00,38.18,38.18,38.09,38.1,123900.0,26.1814,26.1814,26.1197,26.1265,123900.0
2012-05-17 15:10:00,38.09,38.16,38.08,38.16,256000.0,26.1197,26.1677,26.1128,26.1677,256000.0
2012-05-17 15:15:00,38.15,38.16,38.13,38.15,105700.0,26.1608,26.1677,26.1471,26.1608,105700.0
2012-05-17 15:20:00,38.15,38.16,38.1,38.11,143400.0,26.1608,26.1677,26.1265,26.1334,143400.0
2012-05-17 15:25:00,38.11,38.14,38.09,38.12,103400.0,26.1334,26.154,26.1197,26.1403,103400.0
2012-05-17 15:30:00,38.12,38.12,38.06,38.06,166700.0,26.1403,26.1403,26.0991,26.0991,166700.0
2012-05-17 15:35:00,38.06,38.08,38.0,38.0,548800.0,26.0991,26.1128,26.058,26.058,548800.0
2012-05-17 15:40:00,38.0,38.01,37.95,37.96,257300.0,26.058,26.0648,26.0237,26.0305,257300.0
2012-05-17 15:45:00,37.95,37.97,37.92,37.96,506000.0,26.0237,26.0374,26.0031,26.0305,506000.0
2012-05-17 15:50:00,37.97,37.98,37.94,37.98,241100.0,26.0374,26.0443,26.0168,26.0443,241100.0
2012-05-17 15:55:00,37.98,37.99,37.93,37.94,608900.0,26.0443,26.0511,26.01,26.0168,608900.0
2012-05-18 09:30:00,38.07,38.11,38.05,38.06,1076100.0,26.106,26.1334,26.0923,26.0991,1076100.0
2012-05-18 09:35:00,38.06,38.07,37.97,37.98,281100.0,26.0991,26.106,26.0374,26.0443,281100.0
2012-05-18 09:40:00,37.98,38.01,37.95,38.01,455000.0,26.0443,26.0648,26.0237,26.0648,455000.0
2012-05-18 09:45:00,38.01,38.09,37.99,38.08,556500.0,26.0648,26.1197,26.0511,26.1128,556500.0
2012-05-18 09:50:00,38.08,38.15,38.05,38.13,597900.0,26.1128,26.1608,26.0923,26.1471,597900.0
2012-05-18 09:55:00,38.13,38.15,38.05,38.06,184300.0,26.1471,26.1608,26.0923,26.0991,184300.0
2012-05-18 10:00:00,38.05,38.07,37.99,38.06,223900.0,26.0923,26.106,26.0511,26.0991,223900.0
2012-05-18 10:05:00,38.06,38.08,37.99,38.01,111500.0,26.0991,26.1128,26.0511,26.0648,111500.0
2012-05-18 10:10:00,38.01,38.08,37.99,38.08,156100.0,26.0648,26.1128,26.0511,26.1128,156100.0
2012-05-18 10:15:00,38.08,38.09,37.97,37.98,174800.0,26.1128,26.1197,26.0374,26.0443,174800.0
2012-05-18 10:20:00,37.98,38.01,37.95,37.98,225400.0,26.0443,26.0648,26.0237,26.0443,225400.0
2012-05-18 10:25:00,37.98,38.02,37.96,37.96,239800.0,26.0443,26.0717,26.0305,26.0305,239800.0
2012-05-18 10:30:00,37.96,38.04,37.93,38.03,174500.0,26.0305,26.0854,26.01,26.0785,174500.0
2012-05-18 10:35:00,38.02,38.03,37.97,38.03,209000.0,26.0717,26.0785,26.0374,26.0785,209000.0
2012-05-18 10:40:00,38.04,38.05,37.99,38.04,99300.0,26.0854,26.0923,26.0511,26.0854,99300.0
2012-05-18 10:45:00,38.04,38.09,38.04,38.09,81800.0,26.0854,26.1197,26.0854,26.1197,81800.0
2012-05-18 10:50:00,38.08,38.19,38.08,38.18,206900.0,26.1128,26.1883,26.1128,26.1814,206900.0
2012-05-18 10:55:00,38.18,38.18,38.08,38.1,241300.0,26.1814,26.1814,26.1128,26.1265,241300.0
2012-05-18 11:00:00,38.09,38.13,38.05,38.1,235600.0,26.1197,26.1471,26.0923,26.1265,235600.0
2012-05-18 11:05:00,38.1,38.11,38.02,38.03,257300.0,26.1265,26.1334,26.0717,26.0785,257300.0
2012-05-18 11:10:00,38.03,38.1,38.03,38.04,173900.0,26.0785,26.1265,26.0785,26.0854,173900.0
2012-05-18 11:15:00,38.04,38.06,37.98,38.02,143900.0,26.0854,26.0991,26.0443,26.0717,143900.0
2012-05-18 11:20:00,38.02,38.02,37.93,37.96,386700.0,26.0717,26.0717,26.01,26.0305,386700.0
2012-05-18 11:25:00,37.95,38.04,37.95,37.97,269100.0,26.0237,26.0854,26.0237,26.0374,269100.0
2012-05-18 11:30:00,37.98,38.02,37.87,37.93,380000.0,26.0443,26.0717,25.9688,26.01,380000.0
2012-05-18 11:35:00,37.93,37.93,37.83,37.92,379600.0,26.01,26.01,25.9414,26.0031,379600.0
2012-05-18 11:40:00,37.92,37.98,37.92,37.98,302900.0,26.0031,26.0443,26.0031,26.0443,302900.0
2012-05-18 11:45:00,37.98,37.98,37.8,37.81,228200.0,26.0443,26.0443,25.9208,25.9277,228200.0
2012-05-18 11:50:00,37.8,37.82,37.73,37.79,336200.0,25.9208,25.9345,25.8728,25.914,336200.0
2012-05-18 11:55:00,37.79,37.85,37.74,37.85,335600.0,25.914,25.9551,25.8797,25.9551,335600.0
2012-05-18 12:00:00,37.85,37.92,37.84,37.89,1069800.0,25.9551,26.0031,25.9483,25.9825,1069800.0
2012-05-18 12:05:00,37.89,37.9,37.85,37.9,362200.0,25.9825,25.9894,25.9551,25.9894,362200.0
2012-05-18 12:10:00,37.9,37.93,37.89,37.9,83300.0,25.9894,26.01,25.9825,25.9894,83300.0
2012-05-18 12:15:00,37.9,37.9,37.82,37.86,145900.0,25.9894,25.9894,25.9345,25.962,145900.0
2012-05-18 12:20:00,37.86,37.87,37.82,37.85,68700.0,25.962,25.9688,25.9345,25.9551,68700.0
2012-05-18 12:25:00,37.86,37.94,37.86,37.93,110800.0,25.962,26.0168,25.962,26.01,110800.0
2012-05-18 12:30:00,37.92,37.95,37.91,37.91,77300.0,26.0031,26.0237,25.9963,25.9963,77300.0
2012-05-18 12:35:00,37.91,37.95,37.9,37.94,150800.0,25.9963,26.0237,25.9894,26.0168,150800.0
2012-05-18 12:40:00,37.94,37.99,37.9,37.91,117800.0,26.0168,26.0511,25.9894,25.9963,117800.0
2012-05-18 12:45:00,37.9,37.95,37.9,37.93,145200.0,25.9894,26.0237,25.9894,26.01,145200.0
2012-05-18 12:50:00,37.94,37.97,37.87,37.87,141900.0,26.0168,26.0374,25.9688,25.9688,141900.0
2012-05-18 12:55:00,37.87,37.91,37.87,37.87,125900.0,25.9688,25.9963,25.9688,25.9688,125900.0
2012-05-18 13:00:00,37.87,37.89,37.86,37.86,121700.0,25.9688,25.9825,25.962,25.962,121700.0
2012-05-18 13:05:00,37.86,37.89,37.83,37.88,108200.0,25.962,25.9825,25.9414,25.9757,108200.0
2012-05-18 13:10:00,37.88,37.94,37.88,37.9,213000.0,25.9757,26.0168,25.9757,25.9894,213000.0
2012-05-18 13:15:00,37.89,37.97,37.89,37.93,178500.0,25.9825,26.0374,25.9825,26.01,178500.0
2012-05-18 13:20:00,37.93,37.94,37.87,37.88,96900.0,26.01,26.0168,25.9688,25.9757,96900.0
2012-05-18 13:25:00,37.87,37.88,37.86,37.87,94900.0,25.9688,25.9757,25.962,25.9688,94900.0
2012-05-18 13:30:00,37.88,37.88,37.84,37.86,35600.0,25.9757,25.9757,25.9483,25.962,35600.0
2012-05-18 13:35:00,37.85,37.89,37.8,37.8,76900.0,25.9551,25.9825,25.9208,25.9208,76900.0
2012-05-18 13:40:00,37.8,37.84,37.8,37.81,104200.0,25.9208,25.9483,25.9208,25.9277,104200.0
2012-05-18 13:45:00,37.8,37.8,37.76,37.79,62800.0,25.9208,25.9208,25.8934,25.914,62800.0
2012-05-18 13:50:00,37.79,37.81,37.72,37.75,438100.0,25.914,25.9277,25.866,25.8865,438100.0
2012-05-18 13:55:00,37.75,37.76,37.71,37.71,202300.0,25.8865,25.8934,25.8591,25.8591,202300.0
2012-05-18 14:00:00,37.72,37.72,37.69,37.7,101900.0,25.866,25.866,25.8454,25.8523,101900.0
2012-05-18 14:05:00,37.71,37.73,37.64,37.66,195100.0,25.8591,25.8728,25.8111,25.8248,195100.0
2012-05-18 14:10:00,37.67,37.71,37.63,37.71,398400.0,25.8317,25.8591,25.8042,25.8591,398400.0
2012-05-18 14:15:00,37.71,37.72,37.63,37.63,386900.0,25.8591,25.866,25.8042,25.8042,386900.0
2012-05-18 14:20:00,37.62,37.64,37.58,37.58,336100.0,25.7974,25.8111,25.77,25.77,336100.0
2012-05-18 14:25:00,37.59,37.64,37.57,37.63,178200.0,25.7768,25.8111,25.7631,25.8042,178200.0
2012-05-18 14:30:00,37.64,37.64,37.53,37.56,346000.0,25.8111,25.8111,25.7357,25.7562,346000.0
2012-05-18 14:35:00,37.55,37.6,37.55,37.57,244900.0,25.7494,25.7837,25.7494,25.7631,244900.0
2012-05-18 14:40:00,37.56,37.6,37.54,37.56,307400.0,25.7562,25.7837,25.7425,25.7562,307400.0
2012-05-18 14:45:00,37.56,37.62,37.56,37.61,149700.0,25.7562,25.7974,25.7562,25.7905,149700.0
2012-05-18 14:50:00,37.61,37.69,37.61,37.65,119800.0,25.7905,25.8454,25.7905,25.818,119800.0
2012-05-18 14:55:00,37.65,37.65,37.62,37.62,93800.0,25.818,25.818,25.7974,25.7974,93800.0
2012-05-18 15:00:00,37.61,37.66,37.55,37.64,448400.0,25.7905,25.8248,25.7494,25.8111,448400.0
2012-05-18 15:05:00,37.65,37.73,37.64,37.73,721300.0,25.818,25.8728,25.8111,25.8728,721300.0
2012-05-18 15:10:00,37.73,37.82,37.73,37.75,539500.0,25.8728,25.9345,25.8728,25.8865,539500.0
2012-05-18 15:15:00,37.75,37.79,37.74,37.77,461600.0,25.8865,25.914,25.8797,25.9003,461600.0
2012-05-18 15:20:00,37.77,37.78,37.66,37.67,430200.0,25.9003,25.9071,25.8248,25.8317,430200.0
2012-05-18 15:25:00,37.67,37.7,37.65,37.66,528900.0,25.8317,25.8523,25.818,25.8248,528900.0
2012-05-18 15:30:00,37.66,37.68,37.59,37.62,471900.0,25.8248,25.8385,25.7768,25.7974,471900.0
2012-05-18 15:35:00,37.62,37.66,37.59,37.63,232000.0,25.7974,25.8248,25.7768,25.8042,232000.0
2012-05-18 15:40:00,37.63,37.63,37.54,37.55,409300.0,25.8042,25.8042,25.7425,25.7494,409300.0
2012-05-18 15:45:00,37.54,37.61,37.54,37.58,587100.0,25.7425,25.7905,25.7425,25.77,587100.0
2012-05-18 15:50:00,37.57,37.58,37.52,37.54,624100.0,25.7631,25.77,25.7288,25.7425,624100.0
2012-05-18 15:55:00,37.53,37.73,37.53,37.7,5842500.0,25.7357,25.8728,25.7357,25.8523,5842500.0
2012-05-21 09:30:00,37.88,37.95,37.84,37.93,779100.0,25.9757,26.0237,25.9483,26.01,779100.0
2012-05-21 09:35:00,37.93,38.03,37.87,38.01,524100.0,26.01,26.0785,25.9688,26.0648,524100.0
2012-05-21 09:40:00,38.01,38.05,37.96,38.04,380600.0,26.0648,26.0923,26.0305,26.0854,380600.0
2012-05-21 09:45:00,38.04,38.05,38.0,38.02,385000.0,26.0854,26.0923,26.058,26.0717,385000.0
2012-05-21 09:50:00,38.02,38.02,37.94,37.94,412500.0,26.0717,26.0717,26.0168,26.0168,412500.0
2012-05-21 09:55:00,37.95,38.07,37.94,38.06,512700.0,26.0237,26.106,26.0168,26.0991,512700.0
2012-05-21 10:00:00,38.05,38.1,38.03,38.1,241600.0,26.0923,26.1265,26.0785,26.1265,241600.0
2012-05-21 10:05:00,38.09,38.1,38.03,38.09,142000.0,26.1197,26.1265,26.0785,26.1197,142000.0
2012-05-21 10:10:00,38.09,38.11,38.05,38.1,315100.0,26.1197,26.1334,26.0923,26.1265,315100.0
2012-05-21 10:15:00,38.1,38.19,38.08,38.16,399600.0,26.1265,26.1883,26.1128,26.1677,399600.0
2012-05-21 10:20:00,38.16,38.18,38.12,38.13,515900.0,26.1677,26.1814,26.1403,26.1471,515900.0
2012-05-21 10:25:00,38.13,38.25,38.12,38.24,1353300.0,26.1471,26.2294,26.1403,26.2225,1353300.0
2012-05-21 10:30:00,38.24,38.3,38.23,38.29,886900.0,26.2225,26.2637,26.2157,26.2568,886900.0
2012-05-21 10:35:00,38.29,38.31,38.23,38.25,242600.0,26.2568,26.2705,26.2157,26.2294,242600.0
2012-05-21 10:40:00,38.25,38.29,38.24,38.26,190600.0,26.2294,26.2568,26.2225,26.2363,190600.0
2012-05-21 10:45:00,38.27,38.29,38.23,38.27,296000.0,26.2431,26.2568,26.2157,26.2431,296000.0
2012-05-21 10:50:00,38.26,38.33,38.25,38.32,273400.0,26.2363,26.2843,26.2294,26.2774,273400.0
2012-05-21 10:55:00,38.33,38.38,38.32,38.33,376000.0,26.2843,26.3186,26.2774,26.2843,376000.0
2012-05-21 11:00:00,38.33,38.34,38.3,38.3,313300.0,26.2843,26.2911,26.2637,26.2637,313300.0
2012-05-21 11:05:00,38.3,38.33,38.29,38.3,225200.0,26.2637,26.2843,26.2568,26.2637,225200.0
2012-05-21 11:10:00,38.3,38.33,38.27,38.3,318900.0,26.2637,26.2843,26.2431,26.2637,318900.0
2012-05-21 11:15:00,38.3,38.32,38.27,38.29,308100.0,26.2637,26.2774,26.2431,26.2568,308100.0
2012-05-21 11:20:00,38.3,38.3,38.27,38.28,129900.0,26.2637,26.2637,26.2431,26.25,129900.0
2012-05-21 11:25:00,38.28,38.29,38.24,38.28,299700.0,26.25,26.2568,26.2225,26.25,299700.0
2012-05-21 11:30:00,38.28,38.31,38.25,38.26,456900.0,26.25,26.2705,26.2294,26.2363,456900.0
2012-05-21 11:35:00,38.26,38.32,38.25,38.27,287600.0,26.2363,26.2774,26.2294,26.2431,287600.0
2012-05-21 11:40:00,38.26,38.27,38.25,38.25,134700.0,26.2363,26.2431,26.2294,26.2294,134700.0
2012-05-21 11:45:00,38.25,38.26,38.22,38.26,804200.0,26.2294,26.2363,26.2088,26.2363,804200.0
2012-05-21 11:50:00,38.25,38.27,38.25,38.25,175500.0,26.2294,26.2431,26.2294,26.2294,175500.0
2012-05-21 11:55:00,38.25,38.27,38.23,38.24,64200.0,26.2294,26.2431,26.2157,26.2225,64200.0
2012-05-21 12:00:00,38.23,38.31,38.22,38.3,143800.0,26.2157,26.2705,26.2088,26.2637,143800.0
2012-05-21 12:05:00,38.3,38.32,38.26,38.28,117800.0,26.2637,26.2774,26.2363,26.25,117800.0
2012-05-21 12:10:00,38.28,38.32,38.28,38.32,79800.0,26.25,26.2774,26.25,26.2774,79800.0
2012-05-21 12:15:00,38.32,38.37,38.31,38.35,294000.0,26.2774,26.3117,26.2705,26.298,294000.0
2012-05-21 12:20:00,38.37,38.37,38.35,38.36,227500.0,26.3117,26.3117,26.298,26.3048,227500.0
2012-05-21 12:25:00,38.35,38.41,38.35,38.41,241600.0,26.298,26.3391,26.298,26.3391,241600.0
2012-05-21 12:30:00,38.41,38.41,38.36,38.38,142800.0,26.3391,26.3391,26.3048,26.3186,142800.0
2012-05-21 12:35:00,38.38,38.41,38.37,38.4,129000.0,26.3186,26.3391,26.3117,26.3323,129000.0
2012-05-21 12:40:00,38.41,38.41,38.35,38.35,108400.0,26.3391,26.3391,26.298,26.298,108400.0
2012-05-21 12:45:00,38.35,38.37,38.34,38.36,115900.0,26.298,26.3117,26.2911,26.3048,115900.0
2012-05-21 12:50:00,38.36,38.36,38.33,38.35,105800.0,26.3048,26.3048,26.2843,26.298,105800.0
2012-05-21 12:55:00,38.35,38.36,38.32,38.35,123300.0,26.298,26.3048,26.2774,26.298,123300.0
2012-05-21 13:00:00,38.36,38.38,38.35,38.37,132800.0,26.3048,26.3186,26.298,26.3117,132800.0
2012-05-21 13:05:00,38.36,38.4,38.35,38.4,182400.0,26.3048,26.3323,26.298,26.3323,182400.0
2012-05-21 13:10:00,38.4,38.42,38.34,38.34,158700.0,26.3323,26.346,26.2911,26.2911,158700.0
2012-05-21 13:15:00,38.34,38.37,38.34,38.36,140000.0,26.2911,26.3117,26.2911,26.3048,140000.0
2012-05-21 13:20:00,38.36,38.39,38.36,38.38,51200.0,26.3048,26.3254,26.3048,26.3186,51200.0
2012-05-21 13:25:00,38.37,38.38,38.36,38.36,67400.0,26.3117,26.3186,26.3048,26.3048,67400.0
2012-05-21 13:30:00,38.36,38.39,38.36,38.38,373100.0,26.3048,26.3254,26.3048,26.3186,373100.0
2012-05-21 13:35:00,38.38,38.4,38.37,38.39,399900.0,26.3186,26.3323,26.3117,26.3254,399900.0
2012-05-21 13:40:00,38.39,38.41,38.38,38.4,240300.0,26.3254,26.3391,26.3186,26.3323,240300.0
2012-05-21 13:45:00,38.4,38.44,38.4,38.42,253000.0,26.3323,26.3597,26.3323,26.346,253000.0
2012-05-21 13:50:00,38.43,38.43,38.37,38.39,57000.0,26.3528,26.3528,26.3117,26.3254,57000.0
2012-05-21 13:55:00,38.4,38.41,38.36,38.36,48400.0,26.3323,26.3391,26.3048,26.3048,48400.0
2012-05-21 14:00:00,38.37,38.38,38.3,38.3,172800.0,26.3117,26.3186,26.2637,26.2637,172800.0
2012-05-21 14:05:00,38.3,38.31,38.29,38.3,219100.0,26.2637,26.2705,26.2568,26.2637,219100.0
2012-05-21 14:10:00,38.3,38.31,38.28,38.3,157700.0,26.2637,26.2705,26.25,26.2637,157700.0
2012-05-21 14:15:00,38.3,38.35,38.29,38.34,132200.0,26.2637,26.298,26.2568,26.2911,132200.0
2012-05-21 14:20:00,38.35,38.39,38.32,38.34,480600.0,26.298,26.3254,26.2774,26.2911,480600.0
2012-05-21 14:25:00,38.34,38.35,38.32,38.33,184200.0,26.2911,26.298,26.2774,26.2843,184200.0
2012-05-21 14:30:00,38.33,38.37,38.32,38.36,165800.0,26.2843,26.3117,26.2774,26.3048,165800.0
2012-05-21 14:35:00,38.36,38.37,38.34,38.35,100700.0,26.3048,26.3117,26.2911,26.298,100700.0
2012-05-21 14:40:00,38.35,38.38,38.34,38.37,46700.0,26.298,26.3186,26.2911,26.3117,46700.0
2012-05-21 14:45:00,38.37,38.38,38.34,38.37,64100.0,26.3117,26.3186,26.2911,26.3117,64100.0
2012-05-21 14:50:00,38.37,38.42,38.35,38.41,147700.0,26.3117,26.346,26.298,26.3391,147700.0
2012-05-21 14:55:00,38.41,38.46,38.41,38.45,229700.0,26.3391,26.3734,26.3391,26.3666,229700.0
2012-05-21 15:00:00,38.46,38.49,38.45,38.47,121800.0,26.3734,26.394,26.3666,26.3803,121800.0
2012-05-21 15:05:00,38.47,38.52,38.47,38.5,159600.0,26.3803,26.4146,26.3803,26.4008,159600.0
2012-05-21 15:10:00,38.5,38.52,38.49,38.51,97700.0,26.4008,26.4146,26.394,26.4077,97700.0
2012-05-21 15:15:00,38.5,38.57,38.5,38.55,277400.0,26.4008,26.4488,26.4008,26.4351,277400.0
2012-05-21 15:20:00,38.56,38.6,38.56,38.58,266900.0,26.442,26.4694,26.442,26.4557,266900.0
2012-05-21 15:25:00,38.58,38.6,38.56,38.56,95100.0,26.4557,26.4694,26.442,26.442,95100.0
2012-05-21 15:30:00,38.57,38.58,38.52,38.56,155900.0,26.4488,26.4557,26.4146,26.442,155900.0
2012-05-21 15:35:00,38.56,38.57,38.51,38.52,254200.0,26.442,26.4488,26.4077,26.4146,254200.0
2012-05-21 15:40:00,38.53,38.55,38.51,38.53,230900.0,26.4214,26.4351,26.4077,26.4214,230900.0
2012-05-21 15:45:00,38.54,38.59,38.54,38.58,277200.0,26.4283,26.4626,26.4283,26.4557,277200.0
2012-05-21 15:50:00,38.59,38.63,38.58,38.62,577100.0,26.4626,26.49,26.4557,26.4831,577100.0
2012-05-21 15:55:00,38.61,38.64,38.57,38.58,1158800.0,26.4763,26.4968,26.4488,26.4557,1158800.0
2012-05-22 09:30:00,38.53,38.57,38.48,38.51,1373600.0,26.4214,26.4488,26.3871,26.4077,1373600.0
2012-05-22 09:35:00,38.51,38.52,38.37,38.38,261600.0,26.4077,26.4146,26.3117,26.3186,261600.0
2012-05-22 09:40:00,38.37,38.52,38.36,38.5,633700.0,26.3117,26.4146,26.3048,26.4008,633700.0
2012-05-22 09:45:00,38.51,38.52,38.48,38.49,280400.0,26.4077,26.4146,26.3871,26.394,280400.0
2012-05-22 09:50:00,38.48,38.57,38.48,38.55,242500.0,26.3871,26.4488,26.3871,26.4351,242500.0
2012-05-22 09:55:00,38.55,38.55,38.46,38.47,215300.0,26.4351,26.4351,26.3734,26.3803,215300.0
2012-05-22 10:00:00,38.48,38.6,38.48,38.59,1216100.0,26.3871,26.4694,26.3871,26.4626,1216100.0
2012-05-22 10:05:00,38.59,38.65,38.57,38.63,234000.0,26.4626,26.5037,26.4488,26.49,234000.0
2012-05-22 10:10:00,38.64,38.7,38.62,38.67,199900.0,26.4968,26.538,26.4831,26.5174,199900.0
2012-05-22 10:15:00,38.69,38.75,38.69,38.73,135800.0,26.5311,26.5723,26.5311,26.5586,135800.0
2012-05-22 10:20:00,38.74,38.76,38.69,38.69,305000.0,26.5654,26.5791,26.5311,26.5311,305000.0
2012-05-22 10:25:00,38.7,38.75,38.69,38.7,700600.0,26.538,26.5723,26.5311,26.538,700600.0
2012-05-22 10:30:00,38.7,38.77,38.7,38.75,192900.0,26.538,26.586,26.538,26.5723,192900.0
2012-05-22 10:35:00,38.75,38.78,38.73,38.75,446300.0,26.5723,26.5928,26.5586,26.5723,446300.0
2012-05-22 10:40:00,38.75,38.79,38.73,38.75,124100.0,26.5723,26.5997,26.5586,26.5723,124100.0
2012-05-22 10:45:00,38.75,38.81,38.74,38.79,307400.0,26.5723,26.6134,26.5654,26.5997,307400.0
2012-05-22 10:50:00,38.79,38.79,38.71,38.72,130000.0,26.5997,26.5997,26.5448,26.5517,130000.0
2012-05-22 10:55:00,38.72,38.78,38.7,38.77,127100.0,26.5517,26.5928,26.538,26.586,127100.0
2012-05-22 11:00:00,38.76,38.81,38.73,38.74,152000.0,26.5791,26.6134,26.5586,26.5654,152000.0
2012-05-22 11:05:00,38.73,38.74,38.69,38.71,245700.0,26.5586,26.5654,26.5311,26.5448,245700.0
2012-05-22 11:10:00,38.7,38.74,38.7,38.7,134800.0,26.538,26.5654,26.538,26.538,134800.0
2012-05-22 11:15:00,38.7,38.73,38.69,38.7,300400.0,26.538,26.5586,26.5311,26.538,300400.0
2012-05-22 11:20:00,38.71,38.74,38.69,38.74,136200.0,26.5448,26.5654,26.5311,26.5654,136200.0
2012-05-22 11:25:00,38.73,38.74,38.69,38.71,87900.0,26.5586,26.5654,26.5311,26.5448,87900.0
2012-05-22 11:30:00,38.7,38.74,38.69,38.72,157500.0,26.538,26.5654,26.5311,26.5517,157500.0
2012-05-22 11:35:00,38.72,38.72,38.65,38.67,680700.0,26.5517,26.5517,26.5037,26.5174,680700.0
2012-05-22 11:40:00,38.67,38.68,38.64,38.65,319800.0,26.5174,26.5243,26.4968,26.5037,319800.0
2012-05-22 11:45:00,38.65,38.67,38.64,38.66,130500.0,26.5037,26.5174,26.4968,26.5106,130500.0
2012-05-22 11:50:00,38.66,38.67,38.65,38.65,58200.0,26.5106,26.5174,26.5037,26.5037,58200.0
2012-05-22 11:55:00,38.65,38.66,38.54,38.54,1243900.0,26.5037,26.5106,26.4283,26.4283,1243900.0
2012-05-22 12:00:00,38.55,38.56,38.48,38.49,563800.0,26.4351,26.442,26.3871,26.394,563800.0
2012-05-22 12:05:00,38.49,38.51,38.42,38.43,150100.0,26.394,26.4077,26.346,26.3528,150100.0
2012-05-22 12:10:00,38.42,38.5,38.4,38.49,169100.0,26.346,26.4008,26.3323,26.394,169100.0
2012-05-22 12:15:00,38.49,38.51,38.45,38.51,132900.0,26.394,26.4077,26.3666,26.4077,132900.0
2012-05-22 12:20:00,38.52,38.57,38.51,38.57,233700.0,26.4146,26.4488,26.4077,26.4488,233700.0
2012-05-22 12:25:00,38.56,38.57,38.53,38.54,125200.0,26.442,26.4488,26.4214,26.4283,125200.0
2012-05-22 12:30:00,38.54,38.56,38.51,38.53,112600.0,26.4283,26.442,26.4077,26.4214,112600.0
2012-05-22 12:35:00,38.53,38.55,38.5,38.53,67400.0,26.4214,26.4351,26.4008,26.4214,67400.0
2012-05-22 12:40:00,38.54,38.56,38.54,38.54,87700.0,26.4283,26.442,26.4283,26.4283,87700.0
2012-05-22 12:45:00,38.54,38.58,38.52,38.57,69400.0,26.4283,26.4557,26.4146,26.4488,69400.0
2012-05-22 12:50:00,38.57,38.57,38.53,38.54,120400.0,26.4488,26.4488,26.4214,26.4283,120400.0
2012-05-22 12:55:00,38.54,38.56,38.52,38.53,57000.0,26.4283,26.442,26.4146,26.4214,57000.0
2012-05-22 13:00:00,38.53,38.58,38.53,38.56,57300.0,26.4214,26.4557,26.4214,26.442,57300.0
2012-05-22 13:05:00,38.56,38.56,38.53,38.55,58100.0,26.442,26.442,26.4214,26.4351,58100.0
2012-05-22 13:10:00,38.55,38.55,38.52,38.54,58600.0,26.4351,26.4351,26.4146,26.4283,58600.0
2012-05-22 13:15:00,38.54,38.55,38.45,38.48,79300.0,26.4283,26.4351,26.3666,26.3871,79300.0
2012-05-22 13:20:00,38.47,38.52,38.44,38.51,37500.0,26.3803,26.4146,26.3597,26.4077,37500.0
2012-05-22 13:25:00,38.52,38.52,38.48,38.48,57000.0,26.4146,26.4146,26.3871,26.3871,57000.0
2012-05-22 13:30:00,38.48,38.56,38.44,38.55,70100.0,26.3871,26.442,26.3597,26.4351,70100.0
2012-05-22 13:35:00,38.55,38.55,38.5,38.51,42000.0,26.4351,26.4351,26.4008,26.4077,42000.0
2012-05-22 13:40:00,38.51,38.51,38.43,38.44,149500.0,26.4077,26.4077,26.3528,26.3597,149500.0
2012-05-22 13:45:00,38.44,38.5,38.41,38.5,97700.0,26.3597,26.4008,26.3391,26.4008,97700.0
2012-05-22 13:50:00,38.5,38.5,38.46,38.48,54900.0,26.4008,26.4008,26.3734,26.3871,54900.0
2012-05-22 13:55:00,38.48,38.51,38.48,38.5,59600.0,26.3871,26.4077,26.3871,26.4008,59600.0
2012-05-22 14:00:00,38.5,38.58,38.5,38.56,92600.0,26.4008,26.4557,26.4008,26.442,92600.0
2012-05-22 14:05:00,38.55,38.59,38.52,38.59,71300.0,26.4351,26.4626,26.4146,26.4626,71300.0
2012-05-22 14:10:00,38.58,38.58,38.48,38.51,67500.0,26.4557,26.4557,26.3871,26.4077,67500.0
2012-05-22 14:15:00,38.52,38.53,38.48,38.51,79300.0,26.4146,26.4214,26.3871,26.4077,79300.0
2012-05-22 14:20:00,38.52,38.58,38.52,38.58,98400.0,26.4146,26.4557,26.4146,26.4557,98400.0
2012-05-22 14:25:00,38.58,38.6,38.54,38.54,100800.0,26.4557,26.4694,26.4283,26.4283,100800.0
2012-05-22 14:30:00,38.53,38.56,38.44,38.49,175800.0,26.4214,26.442,26.3597,26.394,175800.0
2012-05-22 14:35:00,38.49,38.51,38.48,38.48,138900.0,26.394,26.4077,26.3871,26.3871,138900.0
2012-05-22 14:40:00,38.48,38.52,38.47,38.5,147700.0,26.3871,26.4146,26.3803,26.4008,147700.0
2012-05-22 14:45:00,38.5,38.5,38.44,38.49,307900.0,26.4008,26.4008,26.3597,26.394,307900.0
2012-05-22 14:50:00,38.49,38.52,38.45,38.45,181200.0,26.394,26.4146,26.3666,26.3666,181200.0
2012-05-22 14:55:00,38.46,38.51,38.45,38.48,86200.0,26.3734,26.4077,26.3666,26.3871,86200.0
2012-05-22 15:00:00,38.48,38.51,38.44,38.5,277700.0,26.3871,26.4077,26.3597,26.4008,277700.0
2012-05-22 15:05:00,38.5,38.51,38.47,38.48,235800.0,26.4008,26.4077,26.3803,26.3871,235800.0
2012-05-22 15:10:00,38.47,38.48,38.43,38.45,169500.0,26.3803,26.3871,26.3528,26.3666,169500.0
2012-05-22 15:15:00,38.43,38.46,38.35,38.35,139100.0,26.3528,26.3734,26.298,26.298,139100.0
2012-05-22 15:20:00,38.35,38.36,38.3,38.32,241300.0,26.298,26.3048,26.2637,26.2774,241300.0
2012-05-22 15:25:00,38.33,38.37,38.25,38.25,214500.0,26.2843,26.3117,26.2294,26.2294,214500.0
2012-05-22 15:30:00,38.24,38.24,38.14,38.15,375500.0,26.2225,26.2225,26.154,26.1608,375500.0
2012-05-22 15:35:00,38.14,38.18,38.11,38.12,253900.0,26.154,26.1814,26.1334,26.1403,253900.0
2012-05-22 15:40:00,38.12,38.16,38.06,38.08,387500.0,26.1403,26.1677,26.0991,26.1128,387500.0
2012-05-22 15:45:00,38.07,38.12,37.97,38.0,490300.0,26.106,26.1403,26.0374,26.058,490300.0
2012-05-22 15:50:00,37.99,38.13,37.99,38.12,844100.0,26.0511,26.1471,26.0511,26.1403,844100.0
2012-05-22 15:55:00,38.12,38.26,38.07,38.24,1695400.0,26.1403,26.2363,26.106,26.2225,1695400.0
2012-05-23 09:30:00,37.82,37.82,37.69,37.76,435300.0,25.9345,25.9345,25.8454,25.8934,435300.0
2012-05-23 09:35:00,37.76,37.76,37.68,37.69,594800.0,25.8934,25.8934,25.8385,25.8454,594800.0
2012-05-23 09:40:00,37.69,37.7,37.64,37.65,377900.0,25.8454,25.8523,25.8111,25.818,377900.0
2012-05-23 09:45:00,37.65,37.73,37.61,37.62,358000.0,25.818,25.8728,25.7905,25.7974,358000.0
2012-05-23 09:50:00,37.61,37.67,37.59,37.64,197300.0,25.7905,25.8317,25.7768,25.8111,197300.0
2012-05-23 09:55:00,37.64,37.72,37.63,37.66,349300.0,25.8111,25.866,25.8042,25.8248,349300.0
2012-05-23 10:00:00,37.66,37.76,37.59,37.62,832200.0,25.8248,25.8934,25.7768,25.7974,832200.0
2012-05-23 10:05:00,37.61,37.68,37.6,37.61,307800.0,25.7905,25.8385,25.7837,25.7905,307800.0
2012-05-23 10:10:00,37.63,37.64,37.54,37.59,509200.0,25.8042,25.8111,25.7425,25.7768,509200.0
2012-05-23 10:15:00,37.58,37.63,37.47,37.49,315800.0,25.77,25.8042,25.6945,25.7082,315800.0
2012-05-23 10:20:00,37.48,37.49,37.4,37.42,504300.0,25.7014,25.7082,25.6465,25.6602,504300.0
2012-05-23 10:25:00,37.42,37.43,37.35,37.41,670100.0,25.6602,25.6671,25.6122,25.6534,670100.0
2012-05-23 10:30:00,37.41,37.43,37.33,37.34,412600.0,25.6534,25.6671,25.5985,25.6054,412600.0
2012-05-23 10:35:00,37.34,37.38,37.26,37.26,480500.0,25.6054,25.6328,25.5505,25.5505,480500.0
2012-05-23 10:40:00,37.26,37.33,37.25,37.3,833400.0,25.5505,25.5985,25.5437,25.578,833400.0
2012-05-23 10:45:00,37.3,37.31,37.18,37.24,354900.0,25.578,25.5848,25.4957,25.5368,354900.0
2012-05-23 10:50:00,37.24,37.32,37.23,37.32,138700.0,25.5368,25.5917,25.53,25.5917,138700.0
2012-05-23 10:55:00,37.31,37.34,37.29,37.3,176600.0,25.5848,25.6054,25.5711,25.578,176600.0
2012-05-23 11:00:00,37.3,37.31,37.25,37.26,145600.0,25.578,25.5848,25.5437,25.5505,145600.0
2012-05-23 11:05:00,37.27,37.38,37.26,37.36,314600.0,25.5574,25.6328,25.5505,25.6191,314600.0
2012-05-23 11:10:00,37.36,37.37,37.3,37.34,182500.0,25.6191,25.626,25.578,25.6054,182500.0
2012-05-23 11:15:00,37.35,37.38,37.34,37.35,474600.0,25.6122,25.6328,25.6054,25.6122,474600.0
2012-05-23 11:20:00,37.35,37.38,37.34,37.36,459100.0,25.6122,25.6328,25.6054,25.6191,459100.0
2012-05-23 11:25:00,37.36,37.38,37.32,37.33,279400.0,25.6191,25.6328,25.5917,25.5985,279400.0
2012-05-23 11:30:00,37.34,37.4,37.34,37.35,750800.0,25.6054,25.6465,25.6054,25.6122,750800.0
2012-05-23 11:35:00,37.34,37.34,37.26,37.3,492100.0,25.6054,25.6054,25.5505,25.578,492100.0
2012-05-23 11:40:00,37.3,37.38,37.3,37.35,360100.0,25.578,25.6328,25.578,25.6122,360100.0
2012-05-23 11:45:00,37.35,37.36,37.24,37.26,285800.0,25.6122,25.6191,25.5368,25.5505,285800.0
2012-05-23 11:50:00,37.26,37.29,37.25,37.26,173300.0,25.5505,25.5711,25.5437,25.5505,173300.0
2012-05-23 11:55:00,37.27,37.27,37.2,37.2,243300.0,25.5574,25.5574,25.5094,25.5094,243300.0
2012-05-23 12:00:00,37.2,37.21,37.13,37.14,296600.0,25.5094,25.5162,25.4614,25.4682,296600.0
2012-05-23 12:05:00,37.14,37.17,37.13,37.16,132100.0,25.4682,25.4888,25.4614,25.482,132100.0
2012-05-23 12:10:00,37.17,37.19,37.15,37.17,144000.0,25.4888,25.5025,25.4751,25.4888,144000.0
2012-05-23 12:15:00,37.16,37.25,37.16,37.24,136000.0,25.482,25.5437,25.482,25.5368,136000.0
2012-05-23 12:20:00,37.24,37.24,37.16,37.2,244500.0,25.5368,25.5368,25.482,25.5094,244500.0
2012-05-23 12:25:00,37.2,37.21,37.15,37.17,292600.0,25.5094,25.5162,25.4751,25.4888,292600.0
2012-05-23 12:30:00,37.17,37.2,37.15,37.2,93100.0,25.4888,25.5094,25.4751,25.5094,93100.0
2012-05-23 12:35:00,37.19,37.25,37.19,37.24,183300.0,25.5025,25.5437,25.5025,25.5368,183300.0
2012-05-23 12:40:00,37.24,37.27,37.23,37.27,99400.0,25.5368,25.5574,25.53,25.5574,99400.0
2012-05-23 12:45:00,37.26,37.31,37.26,37.28,147100.0,25.5505,25.5848,25.5505,25.5642,147100.0
2012-05-23 12:50:00,37.29,37.29,37.24,37.24,176100.0,25.5711,25.5711,25.5368,25.5368,176100.0
2012-05-23 12:55:00,37.24,37.25,37.2,37.22,101100.0,25.5368,25.5437,25.5094,25.5231,101100.0
2012-05-23 13:00:00,37.22,37.28,37.22,37.24,294800.0,25.5231,25.5642,25.5231,25.5368,294800.0
2012-05-23 13:05:00,37.24,37.26,37.23,37.25,133400.0,25.5368,25.5505,25.53,25.5437,133400.0
2012-05-23 13:10:00,37.25,37.33,37.24,37.32,250500.0,25.5437,25.5985,25.5368,25.5917,250500.0
2012-05-23 13:15:00,37.33,37.34,37.3,37.31,227600.0,25.5985,25.6054,25.578,25.5848,227600.0
2012-05-23 13:20:00,37.31,37.39,37.31,37.36,138300.0,25.5848,25.6397,25.5848,25.6191,138300.0
2012-05-23 13:25:00,37.37,37.4,37.37,37.4,83900.0,25.626,25.6465,25.626,25.6465,83900.0
2012-05-23 13:30:00,37.4,37.44,37.37,37.38,101100.0,25.6465,25.674,25.626,25.6328,101100.0
2012-05-23 13:35:00,37.38,37.43,37.38,37.42,107100.0,25.6328,25.6671,25.6328,25.6602,107100.0
2012-05-23 13:40:00,37.43,37.46,37.41,37.43,153000.0,25.6671,25.6877,25.6534,25.6671,153000.0
2012-05-23 13:45:00,37.43,37.5,37.42,37.47,137900.0,25.6671,25.7151,25.6602,25.6945,137900.0
2012-05-23 13:50:00,37.47,37.49,37.4,37.41,305700.0,25.6945,25.7082,25.6465,25.6534,305700.0
2012-05-23 13:55:00,37.4,37.47,37.39,37.46,149600.0,25.6465,25.6945,25.6397,25.6877,149600.0
2012-05-23 14:00:00,37.46,37.47,37.38,37.39,143400.0,25.6877,25.6945,25.6328,25.6397,143400.0
2012-05-23 14:05:00,37.39,37.45,37.38,37.45,168500.0,25.6397,25.6808,25.6328,25.6808,168500.0
2012-05-23 14:10:00,37.46,37.46,37.39,37.39,193800.0,25.6877,25.6877,25.6397,25.6397,193800.0
2012-05-23 14:15:00,37.39,37.41,37.32,37.34,271600.0,25.6397,25.6534,25.5917,25.6054,271600.0
2012-05-23 14:20:00,37.34,37.39,37.33,37.34,282000.0,25.6054,25.6397,25.5985,25.6054,282000.0
2012-05-23 14:25:00,37.34,37.38,37.34,37.34,359900.0,25.6054,25.6328,25.6054,25.6054,359900.0
2012-05-23 14:30:00,37.34,37.41,37.33,37.4,241600.0,25.6054,25.6534,25.5985,25.6465,241600.0
2012-05-23 14:35:00,37.4,37.45,37.4,37.44,224400.0,25.6465,25.6808,25.6465,25.674,224400.0
2012-05-23 14:40:00,37.44,37.55,37.41,37.49,224100.0,25.674,25.7494,25.6534,25.7082,224100.0
2012-05-23 14:45:00,37.49,37.51,37.45,37.48,576900.0,25.7082,25.722,25.6808,25.7014,576900.0
2012-05-23 14:50:00,37.48,37.54,37.48,37.53,443400.0,25.7014,25.7425,25.7014,25.7357,443400.0
2012-05-23 14:55:00,37.52,37.58,37.5,37.57,136700.0,25.7288,25.77,25.7151,25.7631,136700.0
2012-05-23 15:00:00,37.57,37.59,37.5,37.54,335400.0,25.7631,25.7768,25.7151,25.7425,335400.0
2012-05-23 15:05:00,37.54,37.6,37.51,37.59,274800.0,25.7425,25.7837,25.722,25.7768,274800.0
2012-05-23 15:10:00,37.6,37.62,37.55,37.58,350900.0,25.7837,25.7974,25.7494,25.77,350900.0
2012-05-23 15:15:00,37.59,37.63,37.54,37.63,448700.0,25.7768,25.8042,25.7425,25.8042,448700.0
2012-05-23 15:20:00,37.63,37.68,37.61,37.65,133700.0,25.8042,25.8385,25.7905,25.818,133700.0
2012-05-23 15:25:00,37.65,37.72,37.65,37.7,229600.0,25.818,25.866,25.818,25.8523,229600.0
2012-05-23 15:30:00,37.7,37.82,37.69,37.8,314700.0,25.8523,25.9345,25.8454,25.9208,314700.0
2012-05-23 15:35:00,37.8,37.91,37.8,37.88,873200.0,25.9208,25.9963,25.9208,25.9757,873200.0
2012-05-23 15:40:00,37.87,37.96,37.87,37.95,413500.0,25.9688,26.0305,25.9688,26.0237,413500.0
2012-05-23 15:45:00,37.94,37.95,37.89,37.94,320200.0,26.0168,26.0237,25.9825,26.0168,320200.0
2012-05-23 15:50:00,37.94,37.96,37.84,37.84,570700.0,26.0168,26.0305,25.9483,25.9483,570700.0
2012-05-23 15:55:00,37.84,37.95,37.83,37.95,793200.0,25.9483,26.0237,25.9414,26.0237,793200.0
2012-05-24 09:30:00,38.05,38.07,37.89,37.89,487800.0,26.0923,26.106,25.9825,25.9825,487800.0
2012-05-24 09:35:00,37.89,37.91,37.78,37.79,493500.0,25.9825,25.9963,25.9071,25.914,493500.0
2012-05-24 09:40:00,37.78,37.89,37.77,37.88,364200.0,25.9071,25.9825,25.9003,25.9757,364200.0
2012-05-24 09:45:00,37.88,37.89,37.76,37.78,270700.0,25.9757,25.9825,25.8934,25.9071,270700.0
2012-05-24 09:50:00,37.78,37.81,37.69,37.69,232700.0,25.9071,25.9277,25.8454,25.8454,232700.0
2012-05-24 09:55:00,37.69,37.75,37.67,37.74,275300.0,25.8454,25.8865,25.8317,25.8797,275300.0
2012-05-24 10:00:00,37.72,37.77,37.66,37.75,375300.0,25.866,25.9003,25.8248,25.8865,375300.0
2012-05-24 10:05:00,37.76,37.81,37.74,37.77,246100.0,25.8934,25.9277,25.8797,25.9003,246100.0
2012-05-24 10:10:00,37.77,37.79,37.72,37.73,219000.0,25.9003,25.914,25.866,25.8728,219000.0
2012-05-24 10:15:00,37.72,37.78,37.67,37.74,356100.0,25.866,25.9071,25.8317,25.8797,356100.0
2012-05-24 10:20:00,37.73,37.78,37.69,37.74,153700.0,25.8728,25.9071,25.8454,25.8797,153700.0
2012-05-24 10:25:00,37.73,37.82,37.72,37.81,349500.0,25.8728,25.9345,25.866,25.9277,349500.0
2012-05-24 10:30:00,37.81,37.93,37.79,37.91,383000.0,25.9277,26.01,25.914,25.9963,383000.0
2012-05-24 10:35:00,37.91,37.96,37.87,37.88,294800.0,25.9963,26.0305,25.9688,25.9757,294800.0
2012-05-24 10:40:00,37.89,37.95,37.89,37.89,211800.0,25.9825,26.0237,25.9825,25.9825,211800.0
2012-05-24 10:45:00,37.89,37.92,37.84,37.86,157500.0,25.9825,26.0031,25.9483,25.962,157500.0
2012-05-24 10:50:00,37.86,37.9,37.83,37.85,81700.0,25.962,25.9894,25.9414,25.9551,81700.0
2012-05-24 10:55:00,37.84,37.91,37.82,37.87,126000.0,25.9483,25.9963,25.9345,25.9688,126000.0
2012-05-24 11:00:00,37.87,37.9,37.84,37.85,195100.0,25.9688,25.9894,25.9483,25.9551,195100.0
2012-05-24 11:05:00,37.85,37.9,37.84,37.86,172400.0,25.9551,25.9894,25.9483,25.962,172400.0
2012-05-24 11:10:00,37.86,37.93,37.85,37.91,111400.0,25.962,26.01,25.9551,25.9963,111400.0
2012-05-24 11:15:00,37.91,37.98,37.9,37.94,107700.0,25.9963,26.0443,25.9894,26.0168,107700.0
2012-05-24 11:20:00,37.94,37.98,37.9,37.9,82000.0,26.0168,26.0443,25.9894,25.9894,82000.0
2012-05-24 11:25:00,37.9,37.92,37.88,37.9,66200.0,25.9894,26.0031,25.9757,25.9894,66200.0
2012-05-24 11:30:00,37.9,37.9,37.79,37.82,156100.0,25.9894,25.9894,25.914,25.9345,156100.0
2012-05-24 11:35:00,37.82,37.84,37.76,37.8,136000.0,25.9345,25.9483,25.8934,25.9208,136000.0
2012-05-24 11:40:00,37.8,37.82,37.74,37.74,139600.0,25.9208,25.9345,25.8797,25.8797,139600.0
2012-05-24 11:45:00,37.75,37.75,37.71,37.75,97400.0,25.8865,25.8865,25.8591,25.8865,97400.0
2012-05-24 11:50:00,37.74,37.79,37.74,37.79,155500.0,25.8797,25.914,25.8797,25.914,155500.0
2012-05-24 11:55:00,37.79,37.79,37.7,37.74,113300.0,25.914,25.914,25.8523,25.8797,113300.0
2012-05-24 12:00:00,37.74,37.75,37.59,37.63,260300.0,25.8797,25.8865,25.7768,25.8042,260300.0
2012-05-24 12:05:00,37.63,37.67,37.62,37.66,152200.0,25.8042,25.8317,25.7974,25.8248,152200.0
2012-05-24 12:10:00,37.66,37.71,37.62,37.62,197800.0,25.8248,25.8591,25.7974,25.7974,197800.0
2012-05-24 12:15:00,37.62,37.63,37.59,37.59,101500.0,25.7974,25.8042,25.7768,25.7768,101500.0
2012-05-24 12:20:00,37.6,37.64,37.6,37.62,126000.0,25.7837,25.8111,25.7837,25.7974,126000.0
2012-05-24 12:25:00,37.63,37.65,37.62,37.63,107300.0,25.8042,25.818,25.7974,25.8042,107300.0
2012-05-24 12:30:00,37.62,37.64,37.6,37.64,114400.0,25.7974,25.8111,25.7837,25.8111,114400.0
2012-05-24 12:35:00,37.64,37.66,37.62,37.65,101300.0,25.8111,25.8248,25.7974,25.818,101300.0
2012-05-24 12:40:00,37.65,37.68,37.63,37.66,113200.0,25.818,25.8385,25.8042,25.8248,113200.0
2012-05-24 12:45:00,37.66,37.68,37.65,37.68,173000.0,25.8248,25.8385,25.818,25.8385,173000.0
2012-05-24 12:50:00,37.68,37.69,37.59,37.59,192500.0,25.8385,25.8454,25.7768,25.7768,192500.0
2012-05-24 12:55:00,37.6,37.65,37.58,37.64,490000.0,25.7837,25.818,25.77,25.8111,490000.0
2012-05-24 13:00:00,37.65,37.7,37.62,37.7,164600.0,25.818,25.8523,25.7974,25.8523,164600.0
2012-05-24 13:05:00,37.69,37.7,37.67,37.69,135400.0,25.8454,25.8523,25.8317,25.8454,135400.0
2012-05-24 13:10:00,37.68,37.69,37.62,37.64,1089800.0,25.8385,25.8454,25.7974,25.8111,1089800.0
2012-05-24 13:15:00,37.65,37.68,37.6,37.61,112200.0,25.818,25.8385,25.7837,25.7905,112200.0
2012-05-24 13:20:00,37.61,37.65,37.6,37.64,47800.0,25.7905,25.818,25.7837,25.8111,47800.0
2012-05-24 13:25:00,37.64,37.66,37.54,37.54,222000.0,25.8111,25.8248,25.7425,25.7425,222000.0
2012-05-24 13:30:00,37.54,37.54,37.48,37.54,394800.0,25.7425,25.7425,25.7014,25.7425,394800.0
2012-05-24 13:35:00,37.54,37.55,37.5,37.54,155700.0,25.7425,25.7494,25.7151,25.7425,155700.0
2012-05-24 13:40:00,37.54,37.57,37.52,37.56,89200.0,25.7425,25.7631,25.7288,25.7562,89200.0
2012-05-24 13:45:00,37.56,37.57,37.5,37.51,98400.0,25.7562,25.7631,25.7151,25.722,98400.0
2012-05-24 13:50:00,37.5,37.53,37.46,37.47,124900.0,25.7151,25.7357,25.6877,25.6945,124900.0
2012-05-24 13:55:00,37.47,37.47,37.42,37.42,88000.0,25.6945,25.6945,25.6602,25.6602,88000.0
2012-05-24 14:00:00,37.42,37.52,37.41,37.5,115600.0,25.6602,25.7288,25.6534,25.7151,115600.0
2012-05-24 14:05:00,37.49,37.51,37.47,37.49,150200.0,25.7082,25.722,25.6945,25.7082,150200.0
2012-05-24 14:10:00,37.49,37.5,37.41,37.42,435700.0,25.7082,25.7151,25.6534,25.6602,435700.0
2012-05-24 14:15:00,37.43,37.47,37.41,37.47,123500.0,25.6671,25.6945,25.6534,25.6945,123500.0
2012-05-24 14:20:00,37.46,37.5,37.45,37.5,127300.0,25.6877,25.7151,25.6808,25.7151,127300.0
2012-05-24 14:25:00,37.49,37.51,37.46,37.48,62200.0,25.7082,25.722,25.6877,25.7014,62200.0
2012-05-24 14:30:00,37.49,37.54,37.47,37.52,75800.0,25.7082,25.7425,25.6945,25.7288,75800.0
2012-05-24 14:35:00,37.52,37.54,37.47,37.47,164300.0,25.7288,25.7425,25.6945,25.6945,164300.0
2012-05-24 14:40:00,37.47,37.48,37.41,37.45,224700.0,25.6945,25.7014,25.6534,25.6808,224700.0
2012-05-24 14:45:00,37.45,37.5,37.43,37.49,128000.0,25.6808,25.7151,25.6671,25.7082,128000.0
2012-05-24 14:50:00,37.49,37.5,37.46,37.49,124900.0,25.7082,25.7151,25.6877,25.7082,124900.0
2012-05-24 14:55:00,37.5,37.52,37.43,37.43,182800.0,25.7151,25.7288,25.6671,25.6671,182800.0
2012-05-24 15:00:00,37.44,37.54,37.44,37.5,103100.0,25.674,25.7425,25.674,25.7151,103100.0
2012-05-24 15:05:00,37.49,37.51,37.47,37.48,89800.0,25.7082,25.722,25.6945,25.7014,89800.0
2012-05-24 15:10:00,37.49,37.5,37.44,37.47,367700.0,25.7082,25.7151,25.674,25.6945,367700.0
2012-05-24 15:15:00,37.48,37.51,37.45,37.5,152700.0,25.7014,25.722,25.6808,25.7151,152700.0
2012-05-24 15:20:00,37.5,37.53,37.47,37.52,112300.0,25.7151,25.7357,25.6945,25.7288,112300.0
2012-05-24 15:25:00,37.52,37.67,37.51,37.62,551700.0,25.7288,25.8317,25.722,25.7974,551700.0
2012-05-24 15:30:00,37.63,37.69,37.59,37.6,164100.0,25.8042,25.8454,25.7768,25.7837,164100.0
2012-05-24 15:35:00,37.6,37.65,37.6,37.61,1395300.0,25.7837,25.818,25.7837,25.7905,1395300.0
2012-05-24 15:40:00,37.62,37.64,37.59,37.61,394200.0,25.7974,25.8111,25.7768,25.7905,394200.0
2012-05-24 15:45:00,37.61,37.66,37.6,37.65,283400.0,25.7905,25.8248,25.7837,25.818,283400.0
2012-05-24 15:50:00,37.64,37.73,37.63,37.72,415500.0,25.8111,25.8728,25.8042,25.866,415500.0
2012-05-24 15:55:00,37.72,37.74,37.7,37.73,629100.0,25.866,25.8797,25.8523,25.8728,629100.0
2012-05-25 09:30:00,37.61,37.62,37.53,37.6,1086700.0,25.7905,25.7974,25.7357,25.7837,1086700.0
2012-05-25 09:35:00,37.59,37.72,37.58,37.7,670600.0,25.7768,25.866,25.77,25.8523,670600.0
2012-05-25 09:40:00,37.71,37.71,37.58,37.59,1179100.0,25.8591,25.8591,25.77,25.7768,1179100.0
2012-05-25 09:45:00,37.59,37.67,37.58,37.66,387100.0,25.7768,25.8317,25.77,25.8248,387100.0
2012-05-25 09:50:00,37.65,37.68,37.59,37.65,185400.0,25.818,25.8385,25.7768,25.818,185400.0
2012-05-25 09:55:00,37.65,37.76,37.64,37.69,418400.0,25.818,25.8934,25.8111,25.8454,418400.0
2012-05-25 10:00:00,37.7,37.72,37.63,37.65,345500.0,25.8523,25.866,25.8042,25.818,345500.0
2012-05-25 10:05:00,37.64,37.65,37.59,37.6,232700.0,25.8111,25.818,25.7768,25.7837,232700.0
2012-05-25 10:10:00,37.61,37.61,37.54,37.56,1106200.0,25.7905,25.7905,25.7425,25.7562,1106200.0
2012-05-25 10:15:00,37.55,37.6,37.52,37.59,2217700.0,25.7494,25.7837,25.7288,25.7768,2217700.0
2012-05-25 10:20:00,37.6,37.63,37.57,37.61,128900.0,25.7837,25.8042,25.7631,25.7905,128900.0
2012-05-25 10:25:00,37.61,37.62,37.55,37.6,310700.0,25.7905,25.7974,25.7494,25.7837,310700.0
2012-05-25 10:30:00,37.6,37.68,37.6,37.67,195700.0,25.7837,25.8385,25.7837,25.8317,195700.0
2012-05-25 10:35:00,37.66,37.69,37.63,37.64,256500.0,25.8248,25.8454,25.8042,25.8111,256500.0
2012-05-25 10:40:00,37.64,37.65,37.56,37.6,254200.0,25.8111,25.818,25.7562,25.7837,254200.0
2012-05-25 10:45:00,37.59,37.6,37.55,37.59,95200.0,25.7768,25.7837,25.7494,25.7768,95200.0
2012-05-25 10:50:00,37.59,37.64,37.58,37.62,145900.0,25.7768,25.8111,25.77,25.7974,145900.0
2012-05-25 10:55:00,37.62,37.66,37.59,37.6,175600.0,25.7974,25.8248,25.7768,25.7837,175600.0
2012-05-25 11:00:00,37.6,37.68,37.6,37.66,141800.0,25.7837,25.8385,25.7837,25.8248,141800.0
2012-05-25 11:05:00,37.66,37.71,37.66,37.7,184600.0,25.8248,25.8591,25.8248,25.8523,184600.0
2012-05-25 11:10:00,37.7,37.73,37.67,37.71,247700.0,25.8523,25.8728,25.8317,25.8591,247700.0
2012-05-25 11:15:00,37.71,37.73,37.67,37.7,201000.0,25.8591,25.8728,25.8317,25.8523,201000.0
2012-05-25 11:20:00,37.71,37.76,37.68,37.75,121500.0,25.8591,25.8934,25.8385,25.8865,121500.0
2012-05-25 11:25:00,37.75,37.77,37.73,37.74,104100.0,25.8865,25.9003,25.8728,25.8797,104100.0
2012-05-25 11:30:00,37.73,37.75,37.65,37.69,265000.0,25.8728,25.8865,25.818,25.8454,265000.0
2012-05-25 11:35:00,37.69,37.69,37.64,37.67,94400.0,25.8454,25.8454,25.8111,25.8317,94400.0
2012-05-25 11:40:00,37.66,37.69,37.66,37.67,109700.0,25.8248,25.8454,25.8248,25.8317,109700.0
2012-05-25 11:45:00,37.67,37.71,37.66,37.7,142400.0,25.8317,25.8591,25.8248,25.8523,142400.0
2012-05-25 11:50:00,37.71,37.74,37.68,37.71,156700.0,25.8591,25.8797,25.8385,25.8591,156700.0
2012-05-25 11:55:00,37.71,37.71,37.68,37.69,133700.0,25.8591,25.8591,25.8385,25.8454,133700.0
2012-05-25 12:00:00,37.69,37.7,37.63,37.64,139800.0,25.8454,25.8523,25.8042,25.8111,139800.0
2012-05-25 12:05:00,37.64,37.69,37.64,37.69,192600.0,25.8111,25.8454,25.8111,25.8454,192600.0
2012-05-25 12:10:00,37.69,37.69,37.66,37.68,136800.0,25.8454,25.8454,25.8248,25.8385,136800.0
2012-05-25 12:15:00,37.67,37.68,37.64,37.66,153300.0,25.8317,25.8385,25.8111,25.8248,153300.0
2012-05-25 12:20:00,37.66,37.67,37.63,37.63,190800.0,25.8248,25.8317,25.8042,25.8042,190800.0
2012-05-25 12:25:00,37.64,37.66,37.61,37.62,212100.0,25.8111,25.8248,25.7905,25.7974,212100.0
2012-05-25 12:30:00,37.62,37.64,37.61,37.62,139000.0,25.7974,25.8111,25.7905,25.7974,139000.0
2012-05-25 12:35:00,37.62,37.64,37.61,37.63,101800.0,25.7974,25.8111,25.7905,25.8042,101800.0
2012-05-25 12:40:00,37.63,37.65,37.62,37.64,125400.0,25.8042,25.818,25.7974,25.8111,125400.0
2012-05-25 12:45:00,37.64,37.65,37.62,37.62,90500.0,25.8111,25.818,25.7974,25.7974,90500.0
2012-05-25 12:50:00,37.63,37.67,37.61,37.66,99000.0,25.8042,25.8317,25.7905,25.8248,99000.0
2012-05-25 12:55:00,37.67,37.67,37.64,37.64,485000.0,25.8317,25.8317,25.8111,25.8111,485000.0
2012-05-25 13:00:00,37.63,37.64,37.6,37.61,55100.0,25.8042,25.8111,25.7837,25.7905,55100.0
2012-05-25 13:05:00,37.61,37.62,37.6,37.61,248400.0,25.7905,25.7974,25.7837,25.7905,248400.0
2012-05-25 13:10:00,37.61,37.62,37.59,37.6,93700.0,25.7905,25.7974,25.7768,25.7837,93700.0
2012-05-25 13:15:00,37.61,37.63,37.58,37.62,101700.0,25.7905,25.8042,25.77,25.7974,101700.0
2012-05-25 13:20:00,37.62,37.65,37.61,37.65,52200.0,25.7974,25.818,25.7905,25.818,52200.0
2012-05-25 13:25:00,37.65,37.65,37.62,37.64,54700.0,25.818,25.818,25.7974,25.8111,54700.0
2012-05-25 13:30:00,37.64,37.66,37.64,37.64,58300.0,25.8111,25.8248,25.8111,25.8111,58300.0
2012-05-25 13:35:00,37.65,37.66,37.64,37.64,66700.0,25.818,25.8248,25.8111,25.8111,66700.0
2012-05-25 13:40:00,37.65,37.66,37.63,37.64,79200.0,25.818,25.8248,25.8042,25.8111,79200.0
2012-05-25 13:45:00,37.65,37.66,37.63,37.65,46900.0,25.818,25.8248,25.8042,25.818,46900.0
2012-05-25 13:50:00,37.64,37.65,37.61,37.63,86200.0,25.8111,25.818,25.7905,25.8042,86200.0
2012-05-25 13:55:00,37.63,37.66,37.62,37.63,85300.0,25.8042,25.8248,25.7974,25.8042,85300.0
2012-05-25 14:00:00,37.63,37.64,37.62,37.63,59600.0,25.8042,25.8111,25.7974,25.8042,59600.0
2012-05-25 14:05:00,37.63,37.64,37.62,37.62,190100.0,25.8042,25.8111,25.7974,25.7974,190100.0
2012-05-25 14:10:00,37.62,37.63,37.6,37.61,316600.0,25.7974,25.8042,25.7837,25.7905,316600.0
2012-05-25 14:15:00,37.61,37.61,37.57,37.57,327400.0,25.7905,25.7905,25.7631,25.7631,327400.0
2012-05-25 14:20:00,37.57,37.57,37.51,37.55,317100.0,25.7631,25.7631,25.722,25.7494,317100.0
2012-05-25 14:25:00,37.55,37.59,37.51,37.56,281100.0,25.7494,25.7768,25.722,25.7562,281100.0
2012-05-25 14:30:00,37.56,37.59,37.55,37.57,181500.0,25.7562,25.7768,25.7494,25.7631,181500.0
2012-05-25 14:35:00,37.57,37.58,37.54,37.56,142000.0,25.7631,25.77,25.7425,25.7562,142000.0
2012-05-25 14:40:00,37.55,37.58,37.52,37.54,159500.0,25.7494,25.77,25.7288,25.7425,159500.0
2012-05-25 14:45:00,37.54,37.54,37.47,37.51,173000.0,25.7425,25.7425,25.6945,25.722,173000.0
2012-05-25 14:50:00,37.5,37.56,37.5,37.56,189400.0,25.7151,25.7562,25.7151,25.7562,189400.0
2012-05-25 14:55:00,37.55,37.57,37.53,37.54,143400.0,25.7494,25.7631,25.7357,25.7425,143400.0
2012-05-25 15:00:00,37.54,37.58,37.52,37.57,185800.0,25.7425,25.77,25.7288,25.7631,185800.0
2012-05-25 15:05:00,37.56,37.58,37.54,37.57,71200.0,25.7562,25.77,25.7425,25.7631,71200.0
2012-05-25 15:10:00,37.57,37.59,37.53,37.54,222700.0,25.7631,25.7768,25.7357,25.7425,222700.0
2012-05-25 15:15:00,37.53,37.55,37.51,37.51,119800.0,25.7357,25.7494,25.722,25.722,119800.0
2012-05-25 15:20:00,37.5,37.51,37.45,37.48,306800.0,25.7151,25.722,25.6808,25.7014,306800.0
2012-05-25 15:25:00,37.48,37.52,37.46,37.51,103400.0,25.7014,25.7288,25.6877,25.722,103400.0
2012-05-25 15:30:00,37.51,37.57,37.47,37.54,239300.0,25.722,25.7631,25.6945,25.7425,239300.0
2012-05-25 15:35:00,37.54,37.55,37.5,37.54,148300.0,25.7425,25.7494,25.7151,25.7425,148300.0
2012-05-25 15:40:00,37.53,37.57,37.52,37.54,138500.0,25.7357,25.7631,25.7288,25.7425,138500.0
2012-05-25 15:45:00,37.55,37.57,37.52,37.55,569200.0,25.7494,25.7631,25.7288,25.7494,569200.0
2012-05-25 15:50:00,37.55,37.58,37.53,37.55,544400.0,25.7494,25.77,25.7357,25.7494,544400.0
2012-05-25 15:55:00,37.55,37.6,37.55,37.59,905600.0,25.7494,25.7837,25.7494,25.7768,905600.0
2012-05-29 09:30:00,38.55,38.6,38.48,38.48,868300.0,26.4351,26.4694,26.3871,26.3871,868300.0
2012-05-29 09:35:00,38.48,38.56,38.47,38.54,673200.0,26.3871,26.442,26.3803,26.4283,673200.0
2012-05-29 09:40:00,38.53,38.61,38.53,38.59,297000.0,26.4214,26.4763,26.4214,26.4626,297000.0
2012-05-29 09:45:00,38.59,38.65,38.58,38.6,251500.0,26.4626,26.5037,26.4557,26.4694,251500.0
2012-05-29 09:50:00,38.6,38.64,38.6,38.61,617000.0,26.4694,26.4968,26.4694,26.4763,617000.0
2012-05-29 09:55:00,38.61,38.64,38.59,38.6,344100.0,26.4763,26.4968,26.4626,26.4694,344100.0
2012-05-29 10:00:00,38.6,38.62,38.49,38.59,975400.0,26.4694,26.4831,26.394,26.4626,975400.0
2012-05-29 10:05:00,38.6,38.63,38.56,38.6,294800.0,26.4694,26.49,26.442,26.4694,294800.0
2012-05-29 10:10:00,38.6,38.66,38.59,38.64,573600.0,26.4694,26.5106,26.4626,26.4968,573600.0
2012-05-29 10:15:00,38.63,38.68,38.62,38.66,1557300.0,26.49,26.5243,26.4831,26.5106,1557300.0
2012-05-29 10:20:00,38.67,38.69,38.65,38.67,69100.0,26.5174,26.5311,26.5037,26.5174,69100.0
2012-05-29 10:25:00,38.67,38.7,38.66,38.69,219000.0,26.5174,26.538,26.5106,26.5311,219000.0
2012-05-29 10:30:00,38.69,38.74,38.68,38.73,148400.0,26.5311,26.5654,26.5243,26.5586,148400.0
2012-05-29 10:35:00,38.74,38.76,38.7,38.7,93900.0,26.5654,26.5791,26.538,26.538,93900.0
2012-05-29 10:40:00,38.7,38.74,38.68,38.73,112600.0,26.538,26.5654,26.5243,26.5586,112600.0
2012-05-29 10:45:00,38.73,38.75,38.71,38.74,109000.0,26.5586,26.5723,26.5448,26.5654,109000.0
2012-05-29 10:50:00,38.74,38.75,38.7,38.71,94900.0,26.5654,26.5723,26.538,26.5448,94900.0
2012-05-29 10:55:00,38.7,38.71,38.68,38.71,108500.0,26.538,26.5448,26.5243,26.5448,108500.0
2012-05-29 11:00:00,38.71,38.71,38.68,38.7,82200.0,26.5448,26.5448,26.5243,26.538,82200.0
2012-05-29 11:05:00,38.7,38.7,38.65,38.68,121100.0,26.538,26.538,26.5037,26.5243,121100.0
2012-05-29 11:10:00,38.66,38.67,38.63,38.65,90300.0,26.5106,26.5174,26.49,26.5037,90300.0
2012-05-29 11:15:00,38.65,38.65,38.62,38.64,59100.0,26.5037,26.5037,26.4831,26.4968,59100.0
2012-05-29 11:20:00,38.64,38.64,38.57,38.6,103900.0,26.4968,26.4968,26.4488,26.4694,103900.0
2012-05-29 11:25:00,38.61,38.64,38.59,38.63,59400.0,26.4763,26.4968,26.4626,26.49,59400.0
2012-05-29 11:30:00,38.63,38.67,38.56,38.57,1659000.0,26.49,26.5174,26.442,26.4488,1659000.0
2012-05-29 11:35:00,38.57,38.57,38.47,38.51,277500.0,26.4488,26.4488,26.3803,26.4077,277500.0
2012-05-29 11:40:00,38.5,38.52,38.44,38.47,273300.0,26.4008,26.4146,26.3597,26.3803,273300.0
2012-05-29 11:45:00,38.47,38.47,38.4,38.41,195600.0,26.3803,26.3803,26.3323,26.3391,195600.0
2012-05-29 11:50:00,38.42,38.47,38.42,38.45,420600.0,26.346,26.3803,26.346,26.3666,420600.0
2012-05-29 11:55:00,38.45,38.48,38.43,38.44,110300.0,26.3666,26.3871,26.3528,26.3597,110300.0
2012-05-29 12:00:00,38.43,38.46,38.36,38.37,220000.0,26.3528,26.3734,26.3048,26.3117,220000.0
2012-05-29 12:05:00,38.37,38.4,38.35,38.4,204300.0,26.3117,26.3323,26.298,26.3323,204300.0
2012-05-29 12:10:00,38.4,38.4,38.33,38.33,712400.0,26.3323,26.3323,26.2843,26.2843,712400.0
2012-05-29 12:15:00,38.34,38.36,38.31,38.35,51300.0,26.2911,26.3048,26.2705,26.298,51300.0
2012-05-29 12:20:00,38.35,38.35,38.33,38.33,72700.0,26.298,26.298,26.2843,26.2843,72700.0
2012-05-29 12:25:00,38.33,38.38,38.32,38.35,56100.0,26.2843,26.3186,26.2774,26.298,56100.0
2012-05-29 12:30:00,38.35,38.35,38.29,38.33,87800.0,26.298,26.298,26.2568,26.2843,87800.0
2012-05-29 12:35:00,38.33,38.37,38.32,38.36,77100.0,26.2843,26.3117,26.2774,26.3048,77100.0
2012-05-29 12:40:00,38.35,38.4,38.35,38.39,105600.0,26.298,26.3323,26.298,26.3254,105600.0
2012-05-29 12:45:00,38.39,38.42,38.37,38.41,99600.0,26.3254,26.346,26.3117,26.3391,99600.0
2012-05-29 12:50:00,38.41,38.46,38.41,38.44,116800.0,26.3391,26.3734,26.3391,26.3597,116800.0
2012-05-29 12:55:00,38.45,38.45,38.39,38.39,36600.0,26.3666,26.3666,26.3254,26.3254,36600.0
2012-05-29 13:00:00,38.39,38.41,38.37,38.39,66500.0,26.3254,26.3391,26.3117,26.3254,66500.0
2012-05-29 13:05:00,38.38,38.4,38.36,38.39,47200.0,26.3186,26.3323,26.3048,26.3254,47200.0
2012-05-29 13:10:00,38.38,38.44,38.38,38.42,67100.0,26.3186,26.3597,26.3186,26.346,67100.0
2012-05-29 13:15:00,38.42,38.44,38.41,38.41,75200.0,26.346,26.3597,26.3391,26.3391,75200.0
2012-05-29 13:20:00,38.41,38.43,38.4,38.42,179600.0,26.3391,26.3528,26.3323,26.346,179600.0
2012-05-29 13:25:00,38.42,38.43,38.36,38.37,115500.0,26.346,26.3528,26.3048,26.3117,115500.0
2012-05-29 13:30:00,38.37,38.4,38.34,38.39,153100.0,26.3117,26.3323,26.2911,26.3254,153100.0
2012-05-29 13:35:00,38.4,38.41,38.39,38.39,36800.0,26.3323,26.3391,26.3254,26.3254,36800.0
2012-05-29 13:40:00,38.4,38.44,38.4,38.42,64800.0,26.3323,26.3597,26.3323,26.346,64800.0
2012-05-29 13:45:00,38.43,38.46,38.42,38.42,144800.0,26.3528,26.3734,26.346,26.346,144800.0
2012-05-29 13:50:00,38.42,38.43,38.39,38.42,107800.0,26.346,26.3528,26.3254,26.346,107800.0
2012-05-29 13:55:00,38.42,38.44,38.41,38.44,64100.0,26.346,26.3597,26.3391,26.3597,64100.0
2012-05-29 14:00:00,38.44,38.44,38.37,38.39,199200.0,26.3597,26.3597,26.3117,26.3254,199200.0
2012-05-29 14:05:00,38.39,38.42,38.37,38.38,153500.0,26.3254,26.346,26.3117,26.3186,153500.0
2012-05-29 14:10:00,38.37,38.46,38.36,38.44,176800.0,26.3117,26.3734,26.3048,26.3597,176800.0
2012-05-29 14:15:00,38.44,38.47,38.38,38.4,638100.0,26.3597,26.3803,26.3186,26.3323,638100.0
2012-05-29 14:20:00,38.4,38.4,38.34,38.35,417700.0,26.3323,26.3323,26.2911,26.298,417700.0
2012-05-29 14:25:00,38.35,38.39,38.35,38.38,267100.0,26.298,26.3254,26.298,26.3186,267100.0
2012-05-29 14:30:00,38.37,38.39,38.35,38.38,147400.0,26.3117,26.3254,26.298,26.3186,147400.0
2012-05-29 14:35:00,38.39,38.4,38.33,38.34,230000.0,26.3254,26.3323,26.2843,26.2911,230000.0
2012-05-29 14:40:00,38.35,38.38,38.34,38.37,150800.0,26.298,26.3186,26.2911,26.3117,150800.0
2012-05-29 14:45:00,38.36,38.39,38.36,38.38,114900.0,26.3048,26.3254,26.3048,26.3186,114900.0
2012-05-29 14:50:00,38.38,38.46,38.38,38.44,183300.0,26.3186,26.3734,26.3186,26.3597,183300.0
2012-05-29 14:55:00,38.44,38.47,38.43,38.46,151500.0,26.3597,26.3803,26.3528,26.3734,151500.0
2012-05-29 15:00:00,38.46,38.48,38.43,38.44,105200.0,26.3734,26.3871,26.3528,26.3597,105200.0
2012-05-29 15:05:00,38.44,38.48,38.44,38.47,105000.0,26.3597,26.3871,26.3597,26.3803,105000.0
2012-05-29 15:10:00,38.48,38.53,38.48,38.52,140400.0,26.3871,26.4214,26.3871,26.4146,140400.0
2012-05-29 15:15:00,38.51,38.52,38.5,38.5,44800.0,26.4077,26.4146,26.4008,26.4008,44800.0
2012-05-29 15:20:00,38.51,38.51,38.48,38.5,71200.0,26.4077,26.4077,26.3871,26.4008,71200.0
2012-05-29 15:25:00,38.5,38.51,38.48,38.5,67800.0,26.4008,26.4077,26.3871,26.4008,67800.0
2012-05-29 15:30:00,38.5,38.51,38.45,38.49,84100.0,26.4008,26.4077,26.3666,26.394,84100.0
2012-05-29 15:35:00,38.49,38.53,38.48,38.49,192200.0,26.394,26.4214,26.3871,26.394,192200.0
2012-05-29 15:40:00,38.49,38.58,38.48,38.57,242100.0,26.394,26.4557,26.3871,26.4488,242100.0
2012-05-29 15:45:00,38.57,38.62,38.57,38.6,168900.0,26.4488,26.4831,26.4488,26.4694,168900.0
2012-05-29 15:50:00,38.61,38.64,38.59,38.64,409500.0,26.4763,26.4968,26.4626,26.4968,409500.0
2012-05-29 15:55:00,38.65,38.65,38.56,38.63,1168000.0,26.5037,26.5037,26.442,26.49,1168000.0
2012-05-30 09:30:00,37.87,37.9,37.8,37.86,1362200.0,25.9688,25.9894,25.9208,25.962,1362200.0
2012-05-30 09:35:00,37.85,37.9,37.81,37.81,368200.0,25.9551,25.9894,25.9277,25.9277,368200.0
2012-05-30 09:40:00,37.8,37.84,37.76,37.81,376300.0,25.9208,25.9483,25.8934,25.9277,376300.0
2012-05-30 09:45:00,37.81,37.84,37.78,37.8,263100.0,25.9277,25.9483,25.9071,25.9208,263100.0
2012-05-30 09:50:00,37.8,37.85,37.77,37.85,184100.0,25.9208,25.9551,25.9003,25.9551,184100.0
2012-05-30 09:55:00,37.84,37.85,37.8,37.8,234700.0,25.9483,25.9551,25.9208,25.9208,234700.0
2012-05-30 10:00:00,37.81,37.81,37.73,37.78,921100.0,25.9277,25.9277,25.8728,25.9071,921100.0
2012-05-30 10:05:00,37.77,37.85,37.76,37.84,283800.0,25.9003,25.9551,25.8934,25.9483,283800.0
2012-05-30 10:10:00,37.84,37.84,37.78,37.79,365800.0,25.9483,25.9483,25.9071,25.914,365800.0
2012-05-30 10:15:00,37.8,37.86,37.77,37.78,558300.0,25.9208,25.962,25.9003,25.9071,558300.0
2012-05-30 10:20:00,37.78,37.85,37.74,37.84,204900.0,25.9071,25.9551,25.8797,25.9483,204900.0
2012-05-30 10:25:00,37.84,37.87,37.82,37.83,251900.0,25.9483,25.9688,25.9345,25.9414,251900.0
2012-05-30 10:30:00,37.83,37.87,37.82,37.87,293700.0,25.9414,25.9688,25.9345,25.9688,293700.0
2012-05-30 10:35:00,37.87,37.87,37.77,37.78,239700.0,25.9688,25.9688,25.9003,25.9071,239700.0
2012-05-30 10:40:00,37.78,37.8,37.74,37.77,345200.0,25.9071,25.9208,25.8797,25.9003,345200.0
2012-05-30 10:45:00,37.77,37.82,37.76,37.79,242900.0,25.9003,25.9345,25.8934,25.914,242900.0
2012-05-30 10:50:00,37.8,37.85,37.8,37.83,301000.0,25.9208,25.9551,25.9208,25.9414,301000.0
2012-05-30 10:55:00,37.83,37.84,37.78,37.78,217100.0,25.9414,25.9483,25.9071,25.9071,217100.0
2012-05-30 11:00:00,37.78,37.82,37.75,37.81,319500.0,25.9071,25.9345,25.8865,25.9277,319500.0
2012-05-30 11:05:00,37.8,37.89,37.8,37.88,342300.0,25.9208,25.9825,25.9208,25.9757,342300.0
2012-05-30 11:10:00,37.87,37.92,37.86,37.91,404400.0,25.9688,26.0031,25.962,25.9963,404400.0
2012-05-30 11:15:00,37.92,37.93,37.86,37.87,548000.0,26.0031,26.01,25.962,25.9688,548000.0
2012-05-30 11:20:00,37.87,37.87,37.79,37.82,361000.0,25.9688,25.9688,25.914,25.9345,361000.0
2012-05-30 11:25:00,37.82,37.84,37.82,37.83,373800.0,25.9345,25.9483,25.9345,25.9414,373800.0
2012-05-30 11:30:00,37.83,37.84,37.72,37.73,668400.0,25.9414,25.9483,25.866,25.8728,668400.0
2012-05-30 11:35:00,37.74,37.83,37.74,37.8,87100.0,25.8797,25.9414,25.8797,25.9208,87100.0
2012-05-30 11:40:00,37.8,37.83,37.77,37.82,117400.0,25.9208,25.9414,25.9003,25.9345,117400.0
2012-05-30 11:45:00,37.82,37.83,37.79,37.8,107200.0,25.9345,25.9414,25.914,25.9208,107200.0
2012-05-30 11:50:00,37.8,37.85,37.79,37.82,140300.0,25.9208,25.9551,25.914,25.9345,140300.0
2012-05-30 11:55:00,37.82,37.86,37.81,37.84,68500.0,25.9345,25.962,25.9277,25.9483,68500.0
2012-05-30 12:00:00,37.84,37.86,37.75,37.76,93100.0,25.9483,25.962,25.8865,25.8934,93100.0
2012-05-30 12:05:00,37.76,37.84,37.76,37.83,58200.0,25.8934,25.9483,25.8934,25.9414,58200.0
2012-05-30 12:10:00,37.83,37.83,37.81,37.82,80400.0,25.9414,25.9414,25.9277,25.9345,80400.0
2012-05-30 12:15:00,37.83,37.83,37.79,37.82,82200.0,25.9414,25.9414,25.914,25.9345,82200.0
2012-05-30 12:20:00,37.82,37.82,37.79,37.82,216100.0,25.9345,25.9345,25.914,25.9345,216100.0
2012-05-30 12:25:00,37.82,37.84,37.79,37.82,435200.0,25.9345,25.9483,25.914,25.9345,435200.0
2012-05-30 12:30:00,37.81,37.84,37.81,37.84,434000.0,25.9277,25.9483,25.9277,25.9483,434000.0
2012-05-30 12:35:00,37.84,37.89,37.83,37.88,530500.0,25.9483,25.9825,25.9414,25.9757,530500.0
2012-05-30 12:40:00,37.88,37.92,37.85,37.91,421100.0,25.9757,26.0031,25.9551,25.9963,421100.0
2012-05-30 12:45:00,37.91,37.93,37.9,37.92,329300.0,25.9963,26.01,25.9894,26.0031,329300.0
2012-05-30 12:50:00,37.92,37.95,37.91,37.92,399000.0,26.0031,26.0237,25.9963,26.0031,399000.0
2012-05-30 12:55:00,37.91,37.93,37.9,37.93,397300.0,25.9963,26.01,25.9894,26.01,397300.0
2012-05-30 13:00:00,37.93,37.95,37.89,37.9,228400.0,26.01,26.0237,25.9825,25.9894,228400.0
2012-05-30 13:05:00,37.9,37.95,37.89,37.89,1139900.0,25.9894,26.0237,25.9825,25.9825,1139900.0
2012-05-30 13:10:00,37.89,37.91,37.88,37.88,286000.0,25.9825,25.9963,25.9757,25.9757,286000.0
2012-05-30 13:15:00,37.88,37.92,37.87,37.91,118200.0,25.9757,26.0031,25.9688,25.9963,118200.0
2012-05-30 13:20:00,37.91,37.94,37.9,37.93,69000.0,25.9963,26.0168,25.9894,26.01,69000.0
2012-05-30 13:25:00,37.93,37.94,37.92,37.94,85000.0,26.01,26.0168,26.0031,26.0168,85000.0
2012-05-30 13:30:00,37.94,38.01,37.92,38.01,260200.0,26.0168,26.0648,26.0031,26.0648,260200.0
2012-05-30 13:35:00,38.0,38.03,37.97,38.01,96700.0,26.058,26.0785,26.0374,26.0648,96700.0
2012-05-30 13:40:00,38.0,38.02,37.97,37.98,246600.0,26.058,26.0717,26.0374,26.0443,246600.0
2012-05-30 13:45:00,37.98,38.01,37.98,37.99,485300.0,26.0443,26.0648,26.0443,26.0511,485300.0
2012-05-30 13:50:00,37.99,38.0,37.97,37.99,292600.0,26.0511,26.058,26.0374,26.0511,292600.0
2012-05-30 13:55:00,37.99,38.0,37.95,37.99,353600.0,26.0511,26.058,26.0237,26.0511,353600.0
2012-05-30 14:00:00,37.99,38.03,37.97,38.0,318500.0,26.0511,26.0785,26.0374,26.058,318500.0
2012-05-30 14:05:00,38.0,38.01,37.98,37.99,66600.0,26.058,26.0648,26.0443,26.0511,66600.0
2012-05-30 14:10:00,37.99,37.99,37.95,37.97,140400.0,26.0511,26.0511,26.0237,26.0374,140400.0
2012-05-30 14:15:00,37.96,37.99,37.95,37.99,64400.0,26.0305,26.0511,26.0237,26.0511,64400.0
2012-05-30 14:20:00,37.99,38.0,37.96,37.97,103700.0,26.0511,26.058,26.0305,26.0374,103700.0
2012-05-30 14:25:00,37.97,37.98,37.93,37.96,275900.0,26.0374,26.0443,26.01,26.0305,275900.0
2012-05-30 14:30:00,37.96,37.97,37.91,37.95,237900.0,26.0305,26.0374,25.9963,26.0237,237900.0
2012-05-30 14:35:00,37.95,37.97,37.9,37.94,221800.0,26.0237,26.0374,25.9894,26.0168,221800.0
2012-05-30 14:40:00,37.94,37.99,37.93,37.99,256100.0,26.0168,26.0511,26.01,26.0511,256100.0
2012-05-30 14:45:00,37.99,37.99,37.92,37.93,446000.0,26.0511,26.0511,26.0031,26.01,446000.0
2012-05-30 14:50:00,37.93,37.94,37.92,37.94,139700.0,26.01,26.0168,26.0031,26.0168,139700.0
2012-05-30 14:55:00,37.94,37.95,37.92,37.94,126200.0,26.0168,26.0237,26.0031,26.0168,126200.0
2012-05-30 15:00:00,37.94,37.97,37.91,37.92,170800.0,26.0168,26.0374,25.9963,26.0031,170800.0
2012-05-30 15:05:00,37.91,37.92,37.88,37.9,214600.0,25.9963,26.0031,25.9757,25.9894,214600.0
2012-05-30 15:10:00,37.9,37.91,37.83,37.86,367900.0,25.9894,25.9963,25.9414,25.962,367900.0
2012-05-30 15:15:00,37.85,37.89,37.82,37.87,373700.0,25.9551,25.9825,25.9345,25.9688,373700.0
2012-05-30 15:20:00,37.87,37.94,37.85,37.94,272200.0,25.9688,26.0168,25.9551,26.0168,272200.0
2012-05-30 15:25:00,37.94,37.98,37.91,37.94,426500.0,26.0168,26.0443,25.9963,26.0168,426500.0
2012-05-30 15:30:00,37.95,37.97,37.9,37.94,414200.0,26.0237,26.0374,25.9894,26.0168,414200.0
2012-05-30 15:35:00,37.94,37.98,37.93,37.98,434400.0,26.0168,26.0443,26.01,26.0443,434400.0
2012-05-30 15:40:00,37.98,37.98,37.92,37.94,608300.0,26.0443,26.0443,26.0031,26.0168,608300.0
2012-05-30 15:45:00,37.94,37.98,37.93,37.96,509900.0,26.0168,26.0443,26.01,26.0305,509900.0
2012-05-30 15:50:00,37.97,38.0,37.93,37.93,986100.0,26.0374,26.058,26.01,26.01,986100.0
2012-05-30 15:55:00,37.93,37.97,37.89,37.9,1821400.0,26.01,26.0374,25.9825,25.9894,1821400.0
2012-05-31 09:30:00,37.96,38.05,37.96,38.03,1594500.0,26.0305,26.0923,26.0305,26.0785,1594500.0
2012-05-31 09:35:00,38.02,38.06,37.93,37.94,700200.0,26.0717,26.0991,26.01,26.0168,700200.0
2012-05-31 09:40:00,37.94,37.98,37.88,37.91,1572200.0,26.0168,26.0443,25.9757,25.9963,1572200.0
2012-05-31 09:45:00,37.91,37.94,37.81,37.82,603000.0,25.9963,26.0168,25.9277,25.9345,603000.0
2012-05-31 09:50:00,37.82,37.84,37.76,37.78,539400.0,25.9345,25.9483,25.8934,25.9071,539400.0
2012-05-31 09:55:00,37.77,37.82,37.74,37.81,953400.0,25.9003,25.9345,25.8797,25.9277,953400.0
2012-05-31 10:00:00,37.8,37.85,37.77,37.78,1018400.0,25.9208,25.9551,25.9003,25.9071,1018400.0
2012-05-31 10:05:00,37.78,37.78,37.71,37.72,436200.0,25.9071,25.9071,25.8591,25.866,436200.0
2012-05-31 10:10:00,37.72,37.72,37.6,37.65,1977200.0,25.866,25.866,25.7837,25.818,1977200.0
2012-05-31 10:15:00,37.65,37.75,37.63,37.73,332100.0,25.818,25.8865,25.8042,25.8728,332100.0
2012-05-31 10:20:00,37.72,37.73,37.68,37.68,255800.0,25.866,25.8728,25.8385,25.8385,255800.0
2012-05-31 10:25:00,37.69,37.74,37.67,37.73,277500.0,25.8454,25.8797,25.8317,25.8728,277500.0
2012-05-31 10:30:00,37.73,37.75,37.69,37.74,126900.0,25.8728,25.8865,25.8454,25.8797,126900.0
2012-05-31 10:35:00,37.74,37.76,37.69,37.71,196900.0,25.8797,25.8934,25.8454,25.8591,196900.0
2012-05-31 10:40:00,37.7,37.72,37.65,37.65,224000.0,25.8523,25.866,25.818,25.818,224000.0
2012-05-31 10:45:00,37.67,37.68,37.63,37.64,430300.0,25.8317,25.8385,25.8042,25.8111,430300.0
2012-05-31 10:50:00,37.64,37.64,37.6,37.62,249800.0,25.8111,25.8111,25.7837,25.7974,249800.0
2012-05-31 10:55:00,37.62,37.71,37.62,37.68,197000.0,25.7974,25.8591,25.7974,25.8385,197000.0
2012-05-31 11:00:00,37.69,37.71,37.59,37.61,434000.0,25.8454,25.8591,25.7768,25.7905,434000.0
2012-05-31 11:05:00,37.62,37.69,37.6,37.66,286600.0,25.7974,25.8454,25.7837,25.8248,286600.0
2012-05-31 11:10:00,37.67,37.68,37.61,37.62,1009100.0,25.8317,25.8385,25.7905,25.7974,1009100.0
2012-05-31 11:15:00,37.62,37.65,37.58,37.63,138200.0,25.7974,25.818,25.77,25.8042,138200.0
2012-05-31 11:20:00,37.63,37.68,37.61,37.68,164100.0,25.8042,25.8385,25.7905,25.8385,164100.0
2012-05-31 11:25:00,37.67,37.69,37.64,37.67,643900.0,25.8317,25.8454,25.8111,25.8317,643900.0
2012-05-31 11:30:00,37.66,37.8,37.64,37.79,721400.0,25.8248,25.9208,25.8111,25.914,721400.0
2012-05-31 11:35:00,37.79,37.82,37.77,37.79,401200.0,25.914,25.9345,25.9003,25.914,401200.0
2012-05-31 11:40:00,37.8,37.81,37.77,37.78,105800.0,25.9208,25.9277,25.9003,25.9071,105800.0
2012-05-31 11:45:00,37.78,37.8,37.75,37.75,301600.0,25.9071,25.9208,25.8865,25.8865,301600.0
2012-05-31 11:50:00,37.75,37.78,37.75,37.77,308100.0,25.8865,25.9071,25.8865,25.9003,308100.0
2012-05-31 11:55:00,37.76,37.79,37.76,37.77,111700.0,25.8934,25.914,25.8934,25.9003,111700.0
2012-05-31 12:00:00,37.77,37.82,37.75,37.79,154200.0,25.9003,25.9345,25.8865,25.914,154200.0
2012-05-31 12:05:00,37.79,37.85,37.79,37.85,119200.0,25.914,25.9551,25.914,25.9551,119200.0
2012-05-31 12:10:00,37.85,37.91,37.83,37.91,218200.0,25.9551,25.9963,25.9414,25.9963,218200.0
2012-05-31 12:15:00,37.9,37.92,37.88,37.89,295900.0,25.9894,26.0031,25.9757,25.9825,295900.0
2012-05-31 12:20:00,37.89,37.96,37.88,37.94,1267700.0,25.9825,26.0305,25.9757,26.0168,1267700.0
2012-05-31 12:25:00,37.93,38.03,37.93,38.0,814500.0,26.01,26.0785,26.01,26.058,814500.0
2012-05-31 12:30:00,38.0,38.03,37.94,37.95,420400.0,26.058,26.0785,26.0168,26.0237,420400.0
2012-05-31 12:35:00,37.95,37.96,37.87,37.89,444600.0,26.0237,26.0305,25.9688,25.9825,444600.0
2012-05-31 12:40:00,37.89,37.93,37.87,37.9,105400.0,25.9825,26.01,25.9688,25.9894,105400.0
2012-05-31 12:45:00,37.91,37.94,37.86,37.94,165300.0,25.9963,26.0168,25.962,26.0168,165300.0
2012-05-31 12:50:00,37.93,37.99,37.93,37.95,241300.0,26.01,26.0511,26.01,26.0237,241300.0
2012-05-31 12:55:00,37.96,37.97,37.91,37.93,148800.0,26.0305,26.0374,25.9963,26.01,148800.0
2012-05-31 13:00:00,37.91,38.0,37.91,38.0,115600.0,25.9963,26.058,25.9963,26.058,115600.0
2012-05-31 13:05:00,37.99,38.08,37.95,38.03,263400.0,26.0511,26.1128,26.0237,26.0785,263400.0
2012-05-31 13:10:00,38.02,38.05,38.01,38.04,142800.0,26.0717,26.0923,26.0648,26.0854,142800.0
2012-05-31 13:15:00,38.05,38.08,38.03,38.05,609200.0,26.0923,26.1128,26.0785,26.0923,609200.0
2012-05-31 13:20:00,38.05,38.06,37.97,37.97,132100.0,26.0923,26.0991,26.0374,26.0374,132100.0
2012-05-31 13:25:00,37.98,37.98,37.95,37.96,197000.0,26.0443,26.0443,26.0237,26.0305,197000.0
2012-05-31 13:30:00,37.95,38.01,37.95,37.98,145800.0,26.0237,26.0648,26.0237,26.0443,145800.0
2012-05-31 13:35:00,37.98,38.02,37.95,37.97,1008500.0,26.0443,26.0717,26.0237,26.0374,1008500.0
2012-05-31 13:40:00,37.96,38.0,37.93,37.99,105600.0,26.0305,26.058,26.01,26.0511,105600.0
2012-05-31 13:45:00,38.0,38.01,37.96,37.98,181000.0,26.058,26.0648,26.0305,26.0443,181000.0
2012-05-31 13:50:00,37.98,38.0,37.93,37.94,567900.0,26.0443,26.058,26.01,26.0168,567900.0
2012-05-31 13:55:00,37.94,37.97,37.93,37.96,155800.0,26.0168,26.0374,26.01,26.0305,155800.0
2012-05-31 14:00:00,37.95,38.04,37.94,38.04,932500.0,26.0237,26.0854,26.0168,26.0854,932500.0
2012-05-31 14:05:00,38.04,38.07,38.03,38.04,391400.0,26.0854,26.106,26.0785,26.0854,391400.0
2012-05-31 14:10:00,38.05,38.08,38.03,38.03,404900.0,26.0923,26.1128,26.0785,26.0785,404900.0
2012-05-31 14:15:00,38.02,38.04,38.0,38.01,210600.0,26.0717,26.0854,26.058,26.0648,210600.0
2012-05-31 14:20:00,38.0,38.0,37.94,37.97,548200.0,26.058,26.058,26.0168,26.0374,548200.0
2012-05-31 14:25:00,37.97,38.04,37.97,37.99,278400.0,26.0374,26.0854,26.0374,26.0511,278400.0
2012-05-31 14:30:00,37.98,38.04,37.97,38.02,370300.0,26.0443,26.0854,26.0374,26.0717,370300.0
2012-05-31 14:35:00,38.02,38.06,38.0,38.05,231600.0,26.0717,26.0991,26.058,26.0923,231600.0
2012-05-31 14:40:00,38.04,38.09,38.04,38.07,236600.0,26.0854,26.1197,26.0854,26.106,236600.0
2012-05-31 14:45:00,38.07,38.07,38.01,38.02,200500.0,26.106,26.106,26.0648,26.0717,200500.0
2012-05-31 14:50:00,38.02,38.03,37.98,38.0,237900.0,26.0717,26.0785,26.0443,26.058,237900.0
2012-05-31 14:55:00,38.0,38.05,37.99,38.02,208200.0,26.058,26.0923,26.0511,26.0717,208200.0
2012-05-31 15:00:00,38.02,38.03,37.98,37.98,233100.0,26.0717,26.0785,26.0443,26.0443,233100.0
2012-05-31 15:05:00,37.98,38.01,37.98,38.0,200100.0,26.0443,26.0648,26.0443,26.058,200100.0
2012-05-31 15:10:00,38.0,38.07,38.0,38.06,397500.0,26.058,26.106,26.058,26.0991,397500.0
2012-05-31 15:15:00,38.06,38.07,38.04,38.05,296100.0,26.0991,26.106,26.0854,26.0923,296100.0
2012-05-31 15:20:00,38.04,38.07,38.03,38.06,241000.0,26.0854,26.106,26.0785,26.0991,241000.0
2012-05-31 15:25:00,38.05,38.16,38.05,38.15,325100.0,26.0923,26.1677,26.0923,26.1608,325100.0
2012-05-31 15:30:00,38.14,38.16,38.1,38.16,262800.0,26.154,26.1677,26.1265,26.1677,262800.0
2012-05-31 15:35:00,38.16,38.23,38.15,38.2,664000.0,26.1677,26.2157,26.1608,26.1951,664000.0
2012-05-31 15:40:00,38.2,38.2,38.13,38.14,976800.0,26.1951,26.1951,26.1471,26.154,976800.0
2012-05-31 15:45:00,38.13,38.14,38.06,38.09,449300.0,26.1471,26.154,26.0991,26.1197,449300.0
2012-05-31 15:50:00,38.08,38.14,38.06,38.08,889000.0,26.1128,26.154,26.0991,26.1128,889000.0
2012-05-31 15:55:00,38.08,38.13,38.02,38.02,1937500.0,26.1128,26.1471,26.0717,26.0717,1937500.0
2012-06-01 09:30:00,37.24,37.43,37.23,37.43,624800.0,25.5368,25.6671,25.53,25.6671,624800.0
2012-06-01 09:35:00,37.42,37.44,37.32,37.37,446000.0,25.6602,25.674,25.5917,25.626,446000.0
2012-06-01 09:40:00,37.38,37.42,37.34,37.35,427300.0,25.6328,25.6602,25.6054,25.6122,427300.0
2012-06-01 09:45:00,37.35,37.37,37.28,37.34,425700.0,25.6122,25.626,25.5642,25.6054,425700.0
2012-06-01 09:50:00,37.33,37.39,37.29,37.34,652100.0,25.5985,25.6397,25.5711,25.6054,652100.0
2012-06-01 09:55:00,37.34,37.34,37.24,37.3,378200.0,25.6054,25.6054,25.5368,25.578,378200.0
2012-06-01 10:00:00,37.3,37.46,37.27,37.46,879200.0,25.578,25.6877,25.5574,25.6877,879200.0
2012-06-01 10:05:00,37.46,37.46,37.35,37.46,571600.0,25.6877,25.6877,25.6122,25.6877,571600.0
2012-06-01 10:10:00,37.46,37.47,37.35,37.36,457000.0,25.6877,25.6945,25.6122,25.6191,457000.0
2012-06-01 10:15:00,37.36,37.44,37.35,37.39,2773300.0,25.6191,25.674,25.6122,25.6397,2773300.0
2012-06-01 10:20:00,37.39,37.39,37.32,37.34,536100.0,25.6397,25.6397,25.5917,25.6054,536100.0
2012-06-01 10:25:00,37.34,37.36,37.28,37.31,261700.0,25.6054,25.6191,25.5642,25.5848,261700.0
2012-06-01 10:30:00,37.31,37.32,37.25,37.31,197400.0,25.5848,25.5917,25.5437,25.5848,197400.0
2012-06-01 10:35:00,37.31,37.34,37.27,37.29,126800.0,25.5848,25.6054,25.5574,25.5711,126800.0
2012-06-01 10:40:00,37.28,37.31,37.26,37.31,151300.0,25.5642,25.5848,25.5505,25.5848,151300.0
2012-06-01 10:45:00,37.31,37.35,37.29,37.35,120400.0,25.5848,25.6122,25.5711,25.6122,120400.0
2012-06-01 10:50:00,37.34,37.34,37.29,37.31,209700.0,25.6054,25.6054,25.5711,25.5848,209700.0
2012-06-01 10:55:00,37.3,37.33,37.26,37.28,172400.0,25.578,25.5985,25.5505,25.5642,172400.0
2012-06-01 11:00:00,37.27,37.28,37.23,37.24,403900.0,25.5574,25.5642,25.53,25.5368,403900.0
2012-06-01 11:05:00,37.24,37.25,37.2,37.2,223100.0,25.5368,25.5437,25.5094,25.5094,223100.0
2012-06-01 11:10:00,37.2,37.23,37.19,37.23,152700.0,25.5094,25.53,25.5025,25.53,152700.0
2012-06-01 11:15:00,37.22,37.29,37.22,37.28,170300.0,25.5231,25.5711,25.5231,25.5642,170300.0
2012-06-01 11:20:00,37.27,37.28,37.23,37.26,219900.0,25.5574,25.5642,25.53,25.5505,219900.0
2012-06-01 11:25:00,37.27,37.31,37.24,37.28,144300.0,25.5574,25.5848,25.5368,25.5642,144300.0
2012-06-01 11:30:00,37.27,37.28,37.24,37.25,168100.0,25.5574,25.5642,25.5368,25.5437,168100.0
2012-06-01 11:35:00,37.25,37.34,37.24,37.3,169800.0,25.5437,25.6054,25.5368,25.578,169800.0
2012-06-01 11:40:00,37.3,37.35,37.28,37.34,228600.0,25.578,25.6122,25.5642,25.6054,228600.0
2012-06-01 11:45:00,37.35,37.36,37.3,37.3,122100.0,25.6122,25.6191,25.578,25.578,122100.0
2012-06-01 11:50:00,37.31,37.36,37.3,37.36,117000.0,25.5848,25.6191,25.578,25.6191,117000.0
2012-06-01 11:55:00,37.36,37.4,37.33,37.39,211900.0,25.6191,25.6465,25.5985,25.6397,211900.0
2012-06-01 12:00:00,37.39,37.39,37.35,37.37,185800.0,25.6397,25.6397,25.6122,25.626,185800.0
2012-06-01 12:05:00,37.37,37.39,37.36,37.37,254700.0,25.626,25.6397,25.6191,25.626,254700.0
2012-06-01 12:10:00,37.37,37.4,37.35,37.4,345400.0,25.626,25.6465,25.6122,25.6465,345400.0
2012-06-01 12:15:00,37.4,37.43,37.37,37.38,135800.0,25.6465,25.6671,25.626,25.6328,135800.0
2012-06-01 12:20:00,37.37,37.38,37.31,37.32,139000.0,25.626,25.6328,25.5848,25.5917,139000.0
2012-06-01 12:25:00,37.32,37.32,37.28,37.3,170100.0,25.5917,25.5917,25.5642,25.578,170100.0
2012-06-01 12:30:00,37.29,37.31,37.26,37.3,218900.0,25.5711,25.5848,25.5505,25.578,218900.0
2012-06-01 12:35:00,37.3,37.31,37.26,37.28,143700.0,25.578,25.5848,25.5505,25.5642,143700.0
2012-06-01 12:40:00,37.27,37.32,37.27,37.3,308200.0,25.5574,25.5917,25.5574,25.578,308200.0
2012-06-01 12:45:00,37.31,37.36,37.3,37.35,397100.0,25.5848,25.6191,25.578,25.6122,397100.0
2012-06-01 12:50:00,37.35,37.38,37.34,37.35,189800.0,25.6122,25.6328,25.6054,25.6122,189800.0
2012-06-01 12:55:00,37.36,37.36,37.31,37.33,131300.0,25.6191,25.6191,25.5848,25.5985,131300.0
2012-06-01 13:00:00,37.32,37.34,37.29,37.32,145300.0,25.5917,25.6054,25.5711,25.5917,145300.0
2012-06-01 13:05:00,37.33,37.34,37.31,37.32,97700.0,25.5985,25.6054,25.5848,25.5917,97700.0
2012-06-01 13:10:00,37.31,37.4,37.31,37.37,1342900.0,25.5848,25.6465,25.5848,25.626,1342900.0
2012-06-01 13:15:00,37.37,37.39,37.36,37.37,319500.0,25.626,25.6397,25.6191,25.626,319500.0
2012-06-01 13:20:00,37.37,37.39,37.34,37.36,308300.0,25.626,25.6397,25.6054,25.6191,308300.0
2012-06-01 13:25:00,37.36,37.37,37.29,37.29,147500.0,25.6191,25.626,25.5711,25.5711,147500.0
2012-06-01 13:30:00,37.29,37.3,37.22,37.23,196100.0,25.5711,25.578,25.5231,25.53,196100.0
2012-06-01 13:35:00,37.23,37.24,37.2,37.2,185500.0,25.53,25.5368,25.5094,25.5094,185500.0
2012-06-01 13:40:00,37.2,37.31,37.19,37.3,738200.0,25.5094,25.5848,25.5025,25.578,738200.0
2012-06-01 13:45:00,37.31,37.31,37.27,37.27,202400.0,25.5848,25.5848,25.5574,25.5574,202400.0
2012-06-01 13:50:00,37.26,37.27,37.22,37.23,206300.0,25.5505,25.5574,25.5231,25.53,206300.0
2012-06-01 13:55:00,37.23,37.25,37.21,37.23,216300.0,25.53,25.5437,25.5162,25.53,216300.0
2012-06-01 14:00:00,37.23,37.24,37.17,37.18,233600.0,25.53,25.5368,25.4888,25.4957,233600.0
2012-06-01 14:05:00,37.18,37.2,37.14,37.17,175600.0,25.4957,25.5094,25.4682,25.4888,175600.0
2012-06-01 14:10:00,37.16,37.17,37.13,37.14,89400.0,25.482,25.4888,25.4614,25.4682,89400.0
2012-06-01 14:15:00,37.13,37.19,37.12,37.19,174600.0,25.4614,25.5025,25.4545,25.5025,174600.0
2012-06-01 14:20:00,37.18,37.29,37.18,37.28,257900.0,25.4957,25.5711,25.4957,25.5642,257900.0
2012-06-01 14:25:00,37.29,37.29,37.22,37.22,138900.0,25.5711,25.5711,25.5231,25.5231,138900.0
2012-06-01 14:30:00,37.23,37.3,37.22,37.29,159100.0,25.53,25.578,25.5231,25.5711,159100.0
2012-06-01 14:35:00,37.29,37.32,37.25,37.32,122600.0,25.5711,25.5917,25.5437,25.5917,122600.0
2012-06-01 14:40:00,37.32,37.32,37.26,37.29,105100.0,25.5917,25.5917,25.5505,25.5711,105100.0
2012-06-01 14:45:00,37.28,37.31,37.26,37.26,198400.0,25.5642,25.5848,25.5505,25.5505,198400.0
2012-06-01 14:50:00,37.27,37.31,37.24,37.24,138100.0,25.5574,25.5848,25.5368,25.5368,138100.0
2012-06-01 14:55:00,37.24,37.24,37.19,37.19,230600.0,25.5368,25.5368,25.5025,25.5025,230600.0
2012-06-01 15:00:00,37.19,37.22,37.16,37.22,125400.0,25.5025,25.5231,25.482,25.5231,125400.0
2012-06-01 15:05:00,37.2,37.25,37.18,37.23,112700.0,25.5094,25.5437,25.4957,25.53,112700.0
2012-06-01 15:10:00,37.23,37.26,37.18,37.2,154700.0,25.53,25.5505,25.4957,25.5094,154700.0
2012-06-01 15:15:00,37.2,37.23,37.15,37.15,173000.0,25.5094,25.53,25.4751,25.4751,173000.0
2012-06-01 15:20:00,37.16,37.16,37.13,37.13,226600.0,25.482,25.482,25.4614,25.4614,226600.0
2012-06-01 15:25:00,37.13,37.19,37.12,37.14,272900.0,25.4614,25.5025,25.4545,25.4682,272900.0
2012-06-01 15:30:00,37.14,37.19,37.11,37.14,337000.0,25.4682,25.5025,25.4477,25.4682,337000.0
2012-06-01 15:35:00,37.14,37.15,37.09,37.1,316400.0,25.4682,25.4751,25.434,25.4408,316400.0
2012-06-01 15:40:00,37.09,37.14,37.08,37.13,307100.0,25.434,25.4682,25.4271,25.4614,307100.0
2012-06-01 15:45:00,37.13,37.15,37.11,37.12,318200.0,25.4614,25.4751,25.4477,25.4545,318200.0
2012-06-01 15:50:00,37.11,37.15,37.09,37.11,502800.0,25.4477,25.4751,25.434,25.4477,502800.0
2012-06-01 15:55:00,37.11,37.3,37.06,37.1,1055900.0,25.4477,25.578,25.4134,25.4408,1055900.0
2012-06-04 09:30:00,37.13,37.26,37.13,37.26,645200.0,25.4614,25.5505,25.4614,25.5505,645200.0
2012-06-04 09:35:00,37.26,37.29,37.24,37.25,315400.0,25.5505,25.5711,25.5368,25.5437,315400.0
2012-06-04 09:40:00,37.24,37.26,37.19,37.2,197200.0,25.5368,25.5505,25.5025,25.5094,197200.0
2012-06-04 09:45:00,37.21,37.21,37.12,37.15,214000.0,25.5162,25.5162,25.4545,25.4751,214000.0
2012-06-04 09:50:00,37.15,37.18,37.13,37.17,256100.0,25.4751,25.4957,25.4614,25.4888,256100.0
2012-06-04 09:55:00,37.17,37.18,37.11,37.16,150000.0,25.4888,25.4957,25.4477,25.482,150000.0
2012-06-04 10:00:00,37.16,37.16,37.06,37.09,315300.0,25.482,25.482,25.4134,25.434,315300.0
2012-06-04 10:05:00,37.08,37.08,37.0,37.05,247400.0,25.4271,25.4271,25.3722,25.4065,247400.0
2012-06-04 10:10:00,37.05,37.19,37.05,37.18,469500.0,25.4065,25.5025,25.4065,25.4957,469500.0
2012-06-04 10:15:00,37.2,37.29,37.18,37.28,606400.0,25.5094,25.5711,25.4957,25.5642,606400.0
2012-06-04 10:20:00,37.28,37.31,37.24,37.25,266500.0,25.5642,25.5848,25.5368,25.5437,266500.0
2012-06-04 10:25:00,37.26,37.32,37.25,37.26,272300.0,25.5505,25.5917,25.5437,25.5505,272300.0
2012-06-04 10:30:00,37.27,37.29,37.2,37.22,287300.0,25.5574,25.5711,25.5094,25.5231,287300.0
2012-06-04 10:35:00,37.2,37.26,37.17,37.19,127200.0,25.5094,25.5505,25.4888,25.5025,127200.0
2012-06-04 10:40:00,37.2,37.27,37.2,37.22,220500.0,25.5094,25.5574,25.5094,25.5231,220500.0
2012-06-04 10:45:00,37.2,37.23,37.16,37.22,116100.0,25.5094,25.53,25.482,25.5231,116100.0
2012-06-04 10:50:00,37.21,37.27,37.21,37.23,88500.0,25.5162,25.5574,25.5162,25.53,88500.0
2012-06-04 10:55:00,37.23,37.29,37.23,37.24,159700.0,25.53,25.5711,25.53,25.5368,159700.0
2012-06-04 11:00:00,37.25,37.26,37.2,37.2,149400.0,25.5437,25.5505,25.5094,25.5094,149400.0
2012-06-04 11:05:00,37.2,37.22,37.16,37.18,124600.0,25.5094,25.5231,25.482,25.4957,124600.0
2012-06-04 11:10:00,37.19,37.23,37.16,37.19,109500.0,25.5025,25.53,25.482,25.5025,109500.0
2012-06-04 11:15:00,37.19,37.22,37.14,37.14,179400.0,25.5025,25.5231,25.4682,25.4682,179400.0
2012-06-04 11:20:00,37.14,37.19,37.14,37.17,96900.0,25.4682,25.5025,25.4682,25.4888,96900.0
2012-06-04 11:25:00,37.17,37.2,37.14,37.15,283300.0,25.4888,25.5094,25.4682,25.4751,283300.0
2012-06-04 11:30:00,37.15,37.2,37.15,37.19,95600.0,25.4751,25.5094,25.4751,25.5025,95600.0
2012-06-04 11:35:00,37.18,37.19,37.15,37.17,112100.0,25.4957,25.5025,25.4751,25.4888,112100.0
2012-06-04 11:40:00,37.17,37.2,37.15,37.15,211700.0,25.4888,25.5094,25.4751,25.4751,211700.0
2012-06-04 11:45:00,37.16,37.19,37.15,37.15,70800.0,25.482,25.5025,25.4751,25.4751,70800.0
2012-06-04 11:50:00,37.15,37.16,37.1,37.13,213600.0,25.4751,25.482,25.4408,25.4614,213600.0
2012-06-04 11:55:00,37.13,37.15,37.1,37.1,192200.0,25.4614,25.4751,25.4408,25.4408,192200.0
2012-06-04 12:00:00,37.1,37.14,37.08,37.11,110000.0,25.4408,25.4682,25.4271,25.4477,110000.0
2012-06-04 12:05:00,37.11,37.13,37.08,37.09,82900.0,25.4477,25.4614,25.4271,25.434,82900.0
2012-06-04 12:10:00,37.09,37.11,37.02,37.05,187200.0,25.434,25.4477,25.3859,25.4065,187200.0
2012-06-04 12:15:00,37.05,37.05,37.0,37.04,155800.0,25.4065,25.4065,25.3722,25.3997,155800.0
2012-06-04 12:20:00,37.05,37.07,37.02,37.04,169300.0,25.4065,25.4202,25.3859,25.3997,169300.0
2012-06-04 12:25:00,37.04,37.04,36.97,36.98,173800.0,25.3997,25.3997,25.3517,25.3585,173800.0
2012-06-04 12:30:00,36.98,37.02,36.97,37.01,176100.0,25.3585,25.3859,25.3517,25.3791,176100.0
2012-06-04 12:35:00,37.01,37.04,36.99,37.01,133600.0,25.3791,25.3997,25.3654,25.3791,133600.0
2012-06-04 12:40:00,37.01,37.04,36.99,37.02,202500.0,25.3791,25.3997,25.3654,25.3859,202500.0
2012-06-04 12:45:00,37.01,37.03,37.0,37.0,153500.0,25.3791,25.3928,25.3722,25.3722,153500.0
2012-06-04 12:50:00,37.0,37.01,36.98,37.0,286700.0,25.3722,25.3791,25.3585,25.3722,286700.0
2012-06-04 12:55:00,37.0,37.02,36.99,37.0,118300.0,25.3722,25.3859,25.3654,25.3722,118300.0
2012-06-04 13:00:00,37.0,37.06,37.0,37.06,133100.0,25.3722,25.4134,25.3722,25.4134,133100.0
2012-06-04 13:05:00,37.05,37.06,37.0,37.0,169800.0,25.4065,25.4134,25.3722,25.3722,169800.0
2012-06-04 13:10:00,37.01,37.03,37.0,37.02,117500.0,25.3791,25.3928,25.3722,25.3859,117500.0
2012-06-04 13:15:00,37.02,37.06,36.99,37.01,201400.0,25.3859,25.4134,25.3654,25.3791,201400.0
2012-06-04 13:20:00,37.0,37.01,36.95,36.96,944300.0,25.3722,25.3791,25.3379,25.3448,944300.0
2012-06-04 13:25:00,36.95,36.97,36.94,36.97,204400.0,25.3379,25.3517,25.3311,25.3517,204400.0
2012-06-04 13:30:00,36.97,37.0,36.95,37.0,514400.0,25.3517,25.3722,25.3379,25.3722,514400.0
2012-06-04 13:35:00,37.0,37.07,36.99,37.07,386400.0,25.3722,25.4202,25.3654,25.4202,386400.0
2012-06-04 13:40:00,37.05,37.07,37.03,37.05,128700.0,25.4065,25.4202,25.3928,25.4065,128700.0
2012-06-04 13:45:00,37.05,37.06,37.01,37.02,172100.0,25.4065,25.4134,25.3791,25.3859,172100.0
2012-06-04 13:50:00,37.01,37.06,37.01,37.02,284900.0,25.3791,25.4134,25.3791,25.3859,284900.0
2012-06-04 13:55:00,37.02,37.07,36.99,37.07,222600.0,25.3859,25.4202,25.3654,25.4202,222600.0
2012-06-04 14:00:00,37.07,37.09,37.03,37.09,196700.0,25.4202,25.434,25.3928,25.434,196700.0
2012-06-04 14:05:00,37.1,37.1,37.06,37.09,305000.0,25.4408,25.4408,25.4134,25.434,305000.0
2012-06-04 14:10:00,37.09,37.13,37.08,37.11,289100.0,25.434,25.4614,25.4271,25.4477,289100.0
2012-06-04 14:15:00,37.11,37.18,37.09,37.16,212000.0,25.4477,25.4957,25.434,25.482,212000.0
2012-06-04 14:20:00,37.16,37.19,37.14,37.19,175900.0,25.482,25.5025,25.4682,25.5025,175900.0
2012-06-04 14:25:00,37.17,37.21,37.17,37.19,196700.0,25.4888,25.5162,25.4888,25.5025,196700.0
2012-06-04 14:30:00,37.19,37.27,37.15,37.27,431000.0,25.5025,25.5574,25.4751,25.5574,431000.0
2012-06-04 14:35:00,37.26,37.33,37.26,37.3,613400.0,25.5505,25.5985,25.5505,25.578,613400.0
2012-06-04 14:40:00,37.3,37.3,37.25,37.27,394700.0,25.578,25.578,25.5437,25.5574,394700.0
2012-06-04 14:45:00,37.26,37.27,37.22,37.23,243100.0,25.5505,25.5574,25.5231,25.53,243100.0
2012-06-04 14:50:00,37.22,37.23,37.2,37.23,229000.0,25.5231,25.53,25.5094,25.53,229000.0
2012-06-04 14:55:00,37.23,37.23,37.16,37.16,248800.0,25.53,25.53,25.482,25.482,248800.0
2012-06-04 15:00:00,37.17,37.21,37.16,37.2,196200.0,25.4888,25.5162,25.482,25.5094,196200.0
2012-06-04 15:05:00,37.2,37.2,37.13,37.14,958700.0,25.5094,25.5094,25.4614,25.4682,958700.0
2012-06-04 15:10:00,37.14,37.14,37.09,37.12,618200.0,25.4682,25.4682,25.434,25.4545,618200.0
2012-06-04 15:15:00,37.12,37.14,37.06,37.13,270000.0,25.4545,25.4682,25.4134,25.4614,270000.0
2012-06-04 15:20:00,37.13,37.14,37.07,37.11,229100.0,25.4614,25.4682,25.4202,25.4477,229100.0
2012-06-04 15:25:00,37.1,37.16,37.07,37.15,223800.0,25.4408,25.482,25.4202,25.4751,223800.0
2012-06-04 15:30:00,37.14,37.15,37.05,37.08,225700.0,25.4682,25.4751,25.4065,25.4271,225700.0
2012-06-04 15:35:00,37.08,37.09,37.04,37.07,352000.0,25.4271,25.434,25.3997,25.4202,352000.0
2012-06-04 15:40:00,37.08,37.11,37.05,37.11,337800.0,25.4271,25.4477,25.4065,25.4477,337800.0
2012-06-04 15:45:00,37.11,37.17,37.11,37.16,306400.0,25.4477,25.4888,25.4477,25.482,306400.0
2012-06-04 15:50:00,37.16,37.23,37.16,37.18,543600.0,25.482,25.53,25.482,25.4957,543600.0
2012-06-04 15:55:00,37.17,37.24,37.16,37.22,1394300.0,25.4888,25.5368,25.482,25.5231,1394300.0
2012-06-05 09:30:00,37.21,37.26,37.2,37.26,406100.0,25.5162,25.5505,25.5094,25.5505,406100.0
2012-06-05 09:35:00,37.25,37.29,37.23,37.24,536400.0,25.5437,25.5711,25.53,25.5368,536400.0
2012-06-05 09:40:00,37.25,37.26,37.21,37.22,394700.0,25.5437,25.5505,25.5162,25.5231,394700.0
2012-06-05 09:45:00,37.22,37.28,37.21,37.27,425600.0,25.5231,25.5642,25.5162,25.5574,425600.0
2012-06-05 09:50:00,37.28,37.29,37.21,37.25,424600.0,25.5642,25.5711,25.5162,25.5437,424600.0
2012-06-05 09:55:00,37.24,37.28,37.22,37.26,902400.0,25.5368,25.5642,25.5231,25.5505,902400.0
2012-06-05 10:00:00,37.26,37.38,37.26,37.34,503400.0,25.5505,25.6328,25.5505,25.6054,503400.0
2012-06-05 10:05:00,37.33,37.39,37.32,37.35,121700.0,25.5985,25.6397,25.5917,25.6122,121700.0
2012-06-05 10:10:00,37.36,37.37,37.32,37.36,357500.0,25.6191,25.626,25.5917,25.6191,357500.0
2012-06-05 10:15:00,37.37,37.41,37.34,37.35,245000.0,25.626,25.6534,25.6054,25.6122,245000.0
2012-06-05 10:20:00,37.35,37.42,37.35,37.4,138000.0,25.6122,25.6602,25.6122,25.6465,138000.0
2012-06-05 10:25:00,37.4,37.45,37.38,37.4,144300.0,25.6465,25.6808,25.6328,25.6465,144300.0
2012-06-05 10:30:00,37.41,37.42,37.36,37.38,74500.0,25.6534,25.6602,25.6191,25.6328,74500.0
2012-06-05 10:35:00,37.38,37.41,37.37,37.39,74800.0,25.6328,25.6534,25.626,25.6397,74800.0
2012-06-05 10:40:00,37.38,37.38,37.31,37.33,82300.0,25.6328,25.6328,25.5848,25.5985,82300.0
2012-06-05 10:45:00,37.33,37.35,37.29,37.32,97100.0,25.5985,25.6122,25.5711,25.5917,97100.0
2012-06-05 10:50:00,37.31,37.31,37.26,37.3,240500.0,25.5848,25.5848,25.5505,25.578,240500.0
2012-06-05 10:55:00,37.3,37.31,37.21,37.26,711600.0,25.578,25.5848,25.5162,25.5505,711600.0
2012-06-05 11:00:00,37.26,37.26,37.21,37.21,118800.0,25.5505,25.5505,25.5162,25.5162,118800.0
2012-06-05 11:05:00,37.21,37.25,37.2,37.25,222200.0,25.5162,25.5437,25.5094,25.5437,222200.0
2012-06-05 11:10:00,37.24,37.29,37.24,37.28,261300.0,25.5368,25.5711,25.5368,25.5642,261300.0
2012-06-05 11:15:00,37.28,37.29,37.25,37.29,180700.0,25.5642,25.5711,25.5437,25.5711,180700.0
2012-06-05 11:20:00,37.29,37.3,37.23,37.23,585600.0,25.5711,25.578,25.53,25.53,585600.0
2012-06-05 11:25:00,37.24,37.26,37.2,37.21,83700.0,25.5368,25.5505,25.5094,25.5162,83700.0
2012-06-05 11:30:00,37.21,37.25,37.2,37.2,130300.0,25.5162,25.5437,25.5094,25.5094,130300.0
2012-06-05 11:35:00,37.21,37.23,37.1,37.12,163800.0,25.5162,25.53,25.4408,25.4545,163800.0
2012-06-05 11:40:00,37.13,37.13,37.09,37.1,174100.0,25.4614,25.4614,25.434,25.4408,174100.0
2012-06-05 11:45:00,37.1,37.14,37.1,37.12,146700.0,25.4408,25.4682,25.4408,25.4545,146700.0
2012-06-05 11:50:00,37.12,37.12,37.06,37.08,211100.0,25.4545,25.4545,25.4134,25.4271,211100.0
2012-06-05 11:55:00,37.08,37.09,37.05,37.07,195000.0,25.4271,25.434,25.4065,25.4202,195000.0
2012-06-05 12:00:00,37.07,37.14,37.06,37.12,149500.0,25.4202,25.4682,25.4134,25.4545,149500.0
2012-06-05 12:05:00,37.12,37.16,37.11,37.13,295800.0,25.4545,25.482,25.4477,25.4614,295800.0
2012-06-05 12:10:00,37.13,37.14,37.11,37.11,55700.0,25.4614,25.4682,25.4477,25.4477,55700.0
2012-06-05 12:15:00,37.11,37.11,37.06,37.1,147600.0,25.4477,25.4477,25.4134,25.4408,147600.0
2012-06-05 12:20:00,37.1,37.14,37.06,37.12,75000.0,25.4408,25.4682,25.4134,25.4545,75000.0
2012-06-05 12:25:00,37.13,37.13,37.1,37.13,229100.0,25.4614,25.4614,25.4408,25.4614,229100.0
2012-06-05 12:30:00,37.14,37.28,37.14,37.27,198200.0,25.4682,25.5642,25.4682,25.5574,198200.0
2012-06-05 12:35:00,37.28,37.28,37.23,37.25,277100.0,25.5642,25.5642,25.53,25.5437,277100.0
2012-06-05 12:40:00,37.25,37.25,37.19,37.19,88800.0,25.5437,25.5437,25.5025,25.5025,88800.0
2012-06-05 12:45:00,37.18,37.21,37.15,37.16,57500.0,25.4957,25.5162,25.4751,25.482,57500.0
2012-06-05 12:50:00,37.15,37.21,37.15,37.17,84000.0,25.4751,25.5162,25.4751,25.4888,84000.0
2012-06-05 12:55:00,37.17,37.22,37.16,37.21,51700.0,25.4888,25.5231,25.482,25.5162,51700.0
2012-06-05 13:00:00,37.21,37.21,37.16,37.19,79900.0,25.5162,25.5162,25.482,25.5025,79900.0
2012-06-05 13:05:00,37.18,37.2,37.16,37.17,65800.0,25.4957,25.5094,25.482,25.4888,65800.0
2012-06-05 13:10:00,37.17,37.2,37.17,37.18,42400.0,25.4888,25.5094,25.4888,25.4957,42400.0
2012-06-05 13:15:00,37.18,37.18,37.12,37.12,103200.0,25.4957,25.4957,25.4545,25.4545,103200.0
2012-06-05 13:20:00,37.12,37.2,37.12,37.19,1079300.0,25.4545,25.5094,25.4545,25.5025,1079300.0
2012-06-05 13:25:00,37.19,37.2,37.17,37.18,225400.0,25.5025,25.5094,25.4888,25.4957,225400.0
2012-06-05 13:30:00,37.18,37.21,37.15,37.19,369200.0,25.4957,25.5162,25.4751,25.5025,369200.0
2012-06-05 13:35:00,37.19,37.22,37.19,37.2,44700.0,25.5025,25.5231,25.5025,25.5094,44700.0
2012-06-05 13:40:00,37.2,37.23,37.18,37.23,54100.0,25.5094,25.53,25.4957,25.53,54100.0
2012-06-05 13:45:00,37.23,37.26,37.22,37.22,47600.0,25.53,25.5505,25.5231,25.5231,47600.0
2012-06-05 13:50:00,37.22,37.26,37.21,37.23,137200.0,25.5231,25.5505,25.5162,25.53,137200.0
2012-06-05 13:55:00,37.23,37.24,37.21,37.22,42200.0,25.53,25.5368,25.5162,25.5231,42200.0
2012-06-05 14:00:00,37.21,37.22,37.18,37.19,60000.0,25.5162,25.5231,25.4957,25.5025,60000.0
2012-06-05 14:05:00,37.19,37.25,37.19,37.23,91800.0,25.5025,25.5437,25.5025,25.53,91800.0
2012-06-05 14:10:00,37.23,37.25,37.21,37.24,86600.0,25.53,25.5437,25.5162,25.5368,86600.0
2012-06-05 14:15:00,37.24,37.28,37.22,37.27,127000.0,25.5368,25.5642,25.5231,25.5574,127000.0
2012-06-05 14:20:00,37.27,37.27,37.23,37.27,58000.0,25.5574,25.5574,25.53,25.5574,58000.0
2012-06-05 14:25:00,37.27,37.28,37.25,37.25,74900.0,25.5574,25.5642,25.5437,25.5437,74900.0
2012-06-05 14:30:00,37.25,37.27,37.23,37.26,80000.0,25.5437,25.5574,25.53,25.5505,80000.0
2012-06-05 14:35:00,37.27,37.27,37.2,37.21,255100.0,25.5574,25.5574,25.5094,25.5162,255100.0
2012-06-05 14:40:00,37.21,37.24,37.2,37.21,67800.0,25.5162,25.5368,25.5094,25.5162,67800.0
2012-06-05 14:45:00,37.21,37.25,37.19,37.23,120000.0,25.5162,25.5437,25.5025,25.53,120000.0
2012-06-05 14:50:00,37.23,37.26,37.22,37.26,53900.0,25.53,25.5505,25.5231,25.5505,53900.0
2012-06-05 14:55:00,37.25,37.27,37.24,37.27,68700.0,25.5437,25.5574,25.5368,25.5574,68700.0
2012-06-05 15:00:00,37.26,37.31,37.26,37.27,125800.0,25.5505,25.5848,25.5505,25.5574,125800.0
2012-06-05 15:05:00,37.27,37.27,37.24,37.24,236000.0,25.5574,25.5574,25.5368,25.5368,236000.0
2012-06-05 15:10:00,37.24,37.27,37.22,37.24,109200.0,25.5368,25.5574,25.5231,25.5368,109200.0
2012-06-05 15:15:00,37.25,37.27,37.23,37.24,260700.0,25.5437,25.5574,25.53,25.5368,260700.0
2012-06-05 15:20:00,37.23,37.27,37.23,37.26,81100.0,25.53,25.5574,25.53,25.5505,81100.0
2012-06-05 15:25:00,37.26,37.28,37.25,37.27,109300.0,25.5505,25.5642,25.5437,25.5574,109300.0
2012-06-05 15:30:00,37.26,37.3,37.26,37.3,257700.0,25.5505,25.578,25.5505,25.578,257700.0
2012-06-05 15:35:00,37.3,37.33,37.28,37.32,834100.0,25.578,25.5985,25.5642,25.5917,834100.0
2012-06-05 15:40:00,37.33,37.34,37.31,37.32,295900.0,25.5985,25.6054,25.5848,25.5917,295900.0
2012-06-05 15:45:00,37.31,37.33,37.29,37.32,421700.0,25.5848,25.5985,25.5711,25.5917,421700.0
2012-06-05 15:50:00,37.33,37.36,37.32,37.35,660600.0,25.5985,25.6191,25.5917,25.6122,660600.0
2012-06-05 15:55:00,37.35,37.37,37.31,37.35,2648400.0,25.6122,25.626,25.5848,25.6122,2648400.0
2012-06-06 09:30:00,37.78,37.87,37.77,37.83,412000.0,25.9071,25.9688,25.9003,25.9414,412000.0
2012-06-06 09:35:00,37.83,37.84,37.78,37.81,300000.0,25.9414,25.9483,25.9071,25.9277,300000.0
2012-06-06 09:40:00,37.82,37.95,37.81,37.95,267000.0,25.9345,26.0237,25.9277,26.0237,267000.0
2012-06-06 09:45:00,37.96,38.03,37.95,38.0,640300.0,26.0305,26.0785,26.0237,26.058,640300.0
2012-06-06 09:50:00,38.0,38.07,37.98,38.06,520600.0,26.058,26.106,26.0443,26.0991,520600.0
2012-06-06 09:55:00,38.06,38.14,38.06,38.08,290100.0,26.0991,26.154,26.0991,26.1128,290100.0
2012-06-06 10:00:00,38.08,38.14,38.08,38.1,498700.0,26.1128,26.154,26.1128,26.1265,498700.0
2012-06-06 10:05:00,38.09,38.13,38.09,38.12,170000.0,26.1197,26.1471,26.1197,26.1403,170000.0
2012-06-06 10:10:00,38.12,38.14,38.09,38.13,857300.0,26.1403,26.154,26.1197,26.1471,857300.0
2012-06-06 10:15:00,38.14,38.16,38.1,38.1,334000.0,26.154,26.1677,26.1265,26.1265,334000.0
2012-06-06 10:20:00,38.1,38.11,38.04,38.06,223200.0,26.1265,26.1334,26.0854,26.0991,223200.0
2012-06-06 10:25:00,38.07,38.09,38.05,38.05,168300.0,26.106,26.1197,26.0923,26.0923,168300.0
2012-06-06 10:30:00,38.04,38.11,38.04,38.09,66800.0,26.0854,26.1334,26.0854,26.1197,66800.0
2012-06-06 10:35:00,38.08,38.14,38.08,38.11,94800.0,26.1128,26.154,26.1128,26.1334,94800.0
2012-06-06 10:40:00,38.1,38.16,38.1,38.15,74100.0,26.1265,26.1677,26.1265,26.1608,74100.0
2012-06-06 10:45:00,38.16,38.18,38.15,38.17,146400.0,26.1677,26.1814,26.1608,26.1745,146400.0
2012-06-06 10:50:00,38.17,38.18,38.14,38.15,93200.0,26.1745,26.1814,26.154,26.1608,93200.0
2012-06-06 10:55:00,38.15,38.18,38.14,38.17,107600.0,26.1608,26.1814,26.154,26.1745,107600.0
2012-06-06 11:00:00,38.17,38.2,38.16,38.16,420500.0,26.1745,26.1951,26.1677,26.1677,420500.0
2012-06-06 11:05:00,38.16,38.2,38.15,38.2,89100.0,26.1677,26.1951,26.1608,26.1951,89100.0
2012-06-06 11:10:00,38.2,38.25,38.19,38.25,127800.0,26.1951,26.2294,26.1883,26.2294,127800.0
2012-06-06 11:15:00,38.25,38.26,38.23,38.26,139700.0,26.2294,26.2363,26.2157,26.2363,139700.0
2012-06-06 11:20:00,38.25,38.29,38.25,38.27,88600.0,26.2294,26.2568,26.2294,26.2431,88600.0
2012-06-06 11:25:00,38.27,38.33,38.27,38.32,319000.0,26.2431,26.2843,26.2431,26.2774,319000.0
2012-06-06 11:30:00,38.32,38.33,38.27,38.29,119300.0,26.2774,26.2843,26.2431,26.2568,119300.0
2012-06-06 11:35:00,38.3,38.3,38.27,38.3,43700.0,26.2637,26.2637,26.2431,26.2637,43700.0
2012-06-06 11:40:00,38.29,38.31,38.28,38.3,36700.0,26.2568,26.2705,26.25,26.2637,36700.0
2012-06-06 11:45:00,38.29,38.34,38.29,38.32,91300.0,26.2568,26.2911,26.2568,26.2774,91300.0
2012-06-06 11:50:00,38.32,38.34,38.29,38.29,126900.0,26.2774,26.2911,26.2568,26.2568,126900.0
2012-06-06 11:55:00,38.3,38.31,38.28,38.3,148600.0,26.2637,26.2705,26.25,26.2637,148600.0
2012-06-06 12:00:00,38.31,38.37,38.31,38.34,137400.0,26.2705,26.3117,26.2705,26.2911,137400.0
2012-06-06 12:05:00,38.34,38.37,38.34,38.36,487700.0,26.2911,26.3117,26.2911,26.3048,487700.0
2012-06-06 12:10:00,38.36,38.39,38.35,38.37,216000.0,26.3048,26.3254,26.298,26.3117,216000.0
2012-06-06 12:15:00,38.37,38.39,38.37,38.38,116500.0,26.3117,26.3254,26.3117,26.3186,116500.0
2012-06-06 12:20:00,38.37,38.39,38.37,38.38,284600.0,26.3117,26.3254,26.3117,26.3186,284600.0
2012-06-06 12:25:00,38.37,38.39,38.36,38.37,102100.0,26.3117,26.3254,26.3048,26.3117,102100.0
2012-06-06 12:30:00,38.37,38.4,38.36,38.39,46600.0,26.3117,26.3323,26.3048,26.3254,46600.0
2012-06-06 12:35:00,38.39,38.41,38.38,38.4,50700.0,26.3254,26.3391,26.3186,26.3323,50700.0
2012-06-06 12:40:00,38.4,38.44,38.39,38.42,67800.0,26.3323,26.3597,26.3254,26.346,67800.0
2012-06-06 12:45:00,38.43,38.43,38.4,38.41,66500.0,26.3528,26.3528,26.3323,26.3391,66500.0
2012-06-06 12:50:00,38.41,38.42,38.41,38.42,21200.0,26.3391,26.346,26.3391,26.346,21200.0
2012-06-06 12:55:00,38.42,38.42,38.39,38.39,65900.0,26.346,26.346,26.3254,26.3254,65900.0
2012-06-06 13:00:00,38.39,38.39,38.36,38.36,61900.0,26.3254,26.3254,26.3048,26.3048,61900.0
2012-06-06 13:05:00,38.36,38.37,38.34,38.36,72600.0,26.3048,26.3117,26.2911,26.3048,72600.0
2012-06-06 13:10:00,38.35,38.35,38.32,38.33,101800.0,26.298,26.298,26.2774,26.2843,101800.0
2012-06-06 13:15:00,38.34,38.34,38.3,38.31,137800.0,26.2911,26.2911,26.2637,26.2705,137800.0
2012-06-06 13:20:00,38.31,38.31,38.29,38.29,126800.0,26.2705,26.2705,26.2568,26.2568,126800.0
2012-06-06 13:25:00,38.29,38.32,38.28,38.31,123600.0,26.2568,26.2774,26.25,26.2705,123600.0
2012-06-06 13:30:00,38.32,38.33,38.3,38.33,71700.0,26.2774,26.2843,26.2637,26.2843,71700.0
2012-06-06 13:35:00,38.32,38.34,38.32,38.32,59900.0,26.2774,26.2911,26.2774,26.2774,59900.0
2012-06-06 13:40:00,38.33,38.33,38.28,38.31,87100.0,26.2843,26.2843,26.25,26.2705,87100.0
2012-06-06 13:45:00,38.31,38.32,38.3,38.32,98000.0,26.2705,26.2774,26.2637,26.2774,98000.0
2012-06-06 13:50:00,38.32,38.32,38.28,38.28,48600.0,26.2774,26.2774,26.25,26.25,48600.0
2012-06-06 13:55:00,38.27,38.27,38.25,38.26,82900.0,26.2431,26.2431,26.2294,26.2363,82900.0
2012-06-06 14:00:00,38.25,38.3,38.25,38.26,110800.0,26.2294,26.2637,26.2294,26.2363,110800.0
2012-06-06 14:05:00,38.27,38.29,38.22,38.22,118900.0,26.2431,26.2568,26.2088,26.2088,118900.0
2012-06-06 14:10:00,38.22,38.23,38.2,38.2,164800.0,26.2088,26.2157,26.1951,26.1951,164800.0
2012-06-06 14:15:00,38.2,38.25,38.19,38.25,123300.0,26.1951,26.2294,26.1883,26.2294,123300.0
2012-06-06 14:20:00,38.25,38.26,38.22,38.23,116200.0,26.2294,26.2363,26.2088,26.2157,116200.0
2012-06-06 14:25:00,38.23,38.26,38.2,38.25,170200.0,26.2157,26.2363,26.1951,26.2294,170200.0
2012-06-06 14:30:00,38.25,38.31,38.24,38.29,121500.0,26.2294,26.2705,26.2225,26.2568,121500.0
2012-06-06 14:35:00,38.29,38.32,38.27,38.29,69000.0,26.2568,26.2774,26.2431,26.2568,69000.0
2012-06-06 14:40:00,38.3,38.33,38.3,38.33,96700.0,26.2637,26.2843,26.2637,26.2843,96700.0
2012-06-06 14:45:00,38.32,38.34,38.31,38.31,102900.0,26.2774,26.2911,26.2705,26.2705,102900.0
2012-06-06 14:50:00,38.31,38.32,38.29,38.31,115100.0,26.2705,26.2774,26.2568,26.2705,115100.0
2012-06-06 14:55:00,38.3,38.33,38.3,38.31,156900.0,26.2637,26.2843,26.2637,26.2705,156900.0
2012-06-06 15:00:00,38.3,38.33,38.29,38.31,157700.0,26.2637,26.2843,26.2568,26.2705,157700.0
2012-06-06 15:05:00,38.32,38.33,38.3,38.32,122900.0,26.2774,26.2843,26.2637,26.2774,122900.0
2012-06-06 15:10:00,38.32,38.34,38.29,38.29,121600.0,26.2774,26.2911,26.2568,26.2568,121600.0
2012-06-06 15:15:00,38.28,38.3,38.26,38.26,141800.0,26.25,26.2637,26.2363,26.2363,141800.0
2012-06-06 15:20:00,38.26,38.3,38.26,38.28,129200.0,26.2363,26.2637,26.2363,26.25,129200.0
2012-06-06 15:25:00,38.28,38.31,38.27,38.28,104100.0,26.25,26.2705,26.2431,26.25,104100.0
2012-06-06 15:30:00,38.28,38.3,38.26,38.28,121700.0,26.25,26.2637,26.2363,26.25,121700.0
2012-06-06 15:35:00,38.28,38.3,38.26,38.26,155400.0,26.25,26.2637,26.2363,26.2363,155400.0
2012-06-06 15:40:00,38.27,38.35,38.27,38.34,117600.0,26.2431,26.298,26.2431,26.2911,117600.0
2012-06-06 15:45:00,38.34,38.41,38.34,38.37,234100.0,26.2911,26.3391,26.2911,26.3117,234100.0
2012-06-06 15:50:00,38.37,38.45,38.35,38.45,301100.0,26.3117,26.3666,26.298,26.3666,301100.0
2012-06-06 15:55:00,38.45,38.45,38.39,38.41,1316100.0,26.3666,26.3666,26.3254,26.3391,1316100.0
2012-06-07 09:30:00,39.23,39.3,39.17,39.19,877000.0,26.9014,26.9494,26.8603,26.874,877000.0
2012-06-07 09:35:00,39.19,39.23,39.15,39.23,776000.0,26.874,26.9014,26.8466,26.9014,776000.0
2012-06-07 09:40:00,39.22,39.25,39.15,39.18,449000.0,26.8946,26.9151,26.8466,26.8671,449000.0
2012-06-07 09:45:00,39.18,39.19,39.15,39.19,277300.0,26.8671,26.874,26.8466,26.874,277300.0
2012-06-07 09:50:00,39.19,39.26,39.18,39.24,504100.0,26.874,26.922,26.8671,26.9083,504100.0
2012-06-07 09:55:00,39.24,39.27,39.2,39.21,340600.0,26.9083,26.9289,26.8809,26.8877,340600.0
2012-06-07 10:00:00,39.21,39.26,39.04,39.07,437400.0,26.8877,26.922,26.7711,26.7917,437400.0
2012-06-07 10:05:00,39.06,39.12,39.02,39.03,359100.0,26.7849,26.826,26.7574,26.7643,359100.0
2012-06-07 10:10:00,39.03,39.03,38.95,39.01,317400.0,26.7643,26.7643,26.7094,26.7506,317400.0
2012-06-07 10:15:00,39.01,39.01,38.9,38.91,435400.0,26.7506,26.7506,26.6751,26.682,435400.0
2012-06-07 10:20:00,38.9,38.96,38.88,38.95,223500.0,26.6751,26.7163,26.6614,26.7094,223500.0
2012-06-07 10:25:00,38.95,39.05,38.94,39.02,313800.0,26.7094,26.778,26.7026,26.7574,313800.0
2012-06-07 10:30:00,39.02,39.04,38.96,38.97,251800.0,26.7574,26.7711,26.7163,26.7231,251800.0
2012-06-07 10:35:00,38.97,38.97,38.88,38.89,248600.0,26.7231,26.7231,26.6614,26.6683,248600.0
2012-06-07 10:40:00,38.9,38.93,38.85,38.87,279300.0,26.6751,26.6957,26.6408,26.6546,279300.0
2012-06-07 10:45:00,38.88,38.91,38.79,38.82,186900.0,26.6614,26.682,26.5997,26.6203,186900.0
2012-06-07 10:50:00,38.82,38.82,38.77,38.81,525600.0,26.6203,26.6203,26.586,26.6134,525600.0
2012-06-07 10:55:00,38.81,38.88,38.8,38.88,142700.0,26.6134,26.6614,26.6066,26.6614,142700.0
2012-06-07 11:00:00,38.87,38.94,38.84,38.93,228800.0,26.6546,26.7026,26.634,26.6957,228800.0
2012-06-07 11:05:00,38.93,38.96,38.89,38.92,229300.0,26.6957,26.7163,26.6683,26.6888,229300.0
2012-06-07 11:10:00,38.92,38.93,38.85,38.87,364200.0,26.6888,26.6957,26.6408,26.6546,364200.0
2012-06-07 11:15:00,38.87,38.9,38.84,38.87,377800.0,26.6546,26.6751,26.634,26.6546,377800.0
2012-06-07 11:20:00,38.88,38.96,38.88,38.95,344300.0,26.6614,26.7163,26.6614,26.7094,344300.0
2012-06-07 11:25:00,38.96,38.96,38.88,38.89,220500.0,26.7163,26.7163,26.6614,26.6683,220500.0
2012-06-07 11:30:00,38.89,38.9,38.86,38.88,82500.0,26.6683,26.6751,26.6477,26.6614,82500.0
2012-06-07 11:35:00,38.88,38.96,38.88,38.95,96900.0,26.6614,26.7163,26.6614,26.7094,96900.0
2012-06-07 11:40:00,38.94,38.97,38.93,38.96,129200.0,26.7026,26.7231,26.6957,26.7163,129200.0
2012-06-07 11:45:00,38.97,38.97,38.93,38.97,66800.0,26.7231,26.7231,26.6957,26.7231,66800.0
2012-06-07 11:50:00,38.96,39.0,38.94,38.96,72400.0,26.7163,26.7437,26.7026,26.7163,72400.0
2012-06-07 11:55:00,38.95,38.96,38.92,38.93,71700.0,26.7094,26.7163,26.6888,26.6957,71700.0
2012-06-07 12:00:00,38.92,38.93,38.88,38.9,223200.0,26.6888,26.6957,26.6614,26.6751,223200.0
2012-06-07 12:05:00,38.88,38.89,38.82,38.85,725200.0,26.6614,26.6683,26.6203,26.6408,725200.0
2012-06-07 12:10:00,38.84,38.91,38.83,38.91,186200.0,26.634,26.682,26.6271,26.682,186200.0
2012-06-07 12:15:00,38.91,38.98,38.91,38.93,501100.0,26.682,26.73,26.682,26.6957,501100.0
2012-06-07 12:20:00,38.92,38.96,38.89,38.9,162600.0,26.6888,26.7163,26.6683,26.6751,162600.0
2012-06-07 12:25:00,38.89,38.93,38.88,38.93,89100.0,26.6683,26.6957,26.6614,26.6957,89100.0
2012-06-07 12:30:00,38.93,38.93,38.87,38.9,63900.0,26.6957,26.6957,26.6546,26.6751,63900.0
2012-06-07 12:35:00,38.89,38.92,38.89,38.92,63300.0,26.6683,26.6888,26.6683,26.6888,63300.0
2012-06-07 12:40:00,38.92,38.94,38.83,38.87,154500.0,26.6888,26.7026,26.6271,26.6546,154500.0
2012-06-07 12:45:00,38.87,38.91,38.86,38.89,82300.0,26.6546,26.682,26.6477,26.6683,82300.0
2012-06-07 12:50:00,38.89,38.93,38.89,38.92,91900.0,26.6683,26.6957,26.6683,26.6888,91900.0
2012-06-07 12:55:00,38.92,38.93,38.87,38.89,105100.0,26.6888,26.6957,26.6546,26.6683,105100.0
2012-06-07 13:00:00,38.88,38.93,38.87,38.92,85700.0,26.6614,26.6957,26.6546,26.6888,85700.0
2012-06-07 13:05:00,38.92,38.92,38.89,38.9,62100.0,26.6888,26.6888,26.6683,26.6751,62100.0
2012-06-07 13:10:00,38.89,38.92,38.89,38.91,88100.0,26.6683,26.6888,26.6683,26.682,88100.0
2012-06-07 13:15:00,38.91,38.97,38.91,38.95,87500.0,26.682,26.7231,26.682,26.7094,87500.0
2012-06-07 13:20:00,38.95,39.0,38.94,39.0,68900.0,26.7094,26.7437,26.7026,26.7437,68900.0
2012-06-07 13:25:00,39.0,39.0,38.97,38.97,81100.0,26.7437,26.7437,26.7231,26.7231,81100.0
2012-06-07 13:30:00,38.98,39.0,38.97,38.98,75400.0,26.73,26.7437,26.7231,26.73,75400.0
2012-06-07 13:35:00,38.98,38.99,38.95,38.96,111100.0,26.73,26.7368,26.7094,26.7163,111100.0
2012-06-07 13:40:00,38.96,38.98,38.95,38.95,69500.0,26.7163,26.73,26.7094,26.7094,69500.0
2012-06-07 13:45:00,38.95,38.97,38.94,38.95,44500.0,26.7094,26.7231,26.7026,26.7094,44500.0
2012-06-07 13:50:00,38.96,38.96,38.88,38.9,124000.0,26.7163,26.7163,26.6614,26.6751,124000.0
2012-06-07 13:55:00,38.9,38.91,38.88,38.89,168700.0,26.6751,26.682,26.6614,26.6683,168700.0
2012-06-07 14:00:00,38.89,38.92,38.88,38.91,171200.0,26.6683,26.6888,26.6614,26.682,171200.0
2012-06-07 14:05:00,38.91,38.91,38.87,38.88,212500.0,26.682,26.682,26.6546,26.6614,212500.0
2012-06-07 14:10:00,38.89,38.92,38.89,38.91,169700.0,26.6683,26.6888,26.6683,26.682,169700.0
2012-06-07 14:15:00,38.91,38.95,38.91,38.93,121400.0,26.682,26.7094,26.682,26.6957,121400.0
2012-06-07 14:20:00,38.93,38.96,38.92,38.94,71300.0,26.6957,26.7163,26.6888,26.7026,71300.0
2012-06-07 14:25:00,38.93,38.95,38.93,38.94,77200.0,26.6957,26.7094,26.6957,26.7026,77200.0
2012-06-07 14:30:00,38.94,38.95,38.9,38.93,89200.0,26.7026,26.7094,26.6751,26.6957,89200.0
2012-06-07 14:35:00,38.92,38.95,38.92,38.93,85000.0,26.6888,26.7094,26.6888,26.6957,85000.0
2012-06-07 14:40:00,38.94,38.96,38.93,38.94,64300.0,26.7026,26.7163,26.6957,26.7026,64300.0
2012-06-07 14:45:00,38.93,38.94,38.91,38.93,65200.0,26.6957,26.7026,26.682,26.6957,65200.0
2012-06-07 14:50:00,38.93,38.94,38.91,38.93,57300.0,26.6957,26.7026,26.682,26.6957,57300.0
2012-06-07 14:55:00,38.93,38.95,38.93,38.95,73900.0,26.6957,26.7094,26.6957,26.7094,73900.0
2012-06-07 15:00:00,38.94,38.95,38.9,38.9,92600.0,26.7026,26.7094,26.6751,26.6751,92600.0
2012-06-07 15:05:00,38.9,38.91,38.87,38.88,224900.0,26.6751,26.682,26.6546,26.6614,224900.0
2012-06-07 15:10:00,38.88,38.92,38.88,38.92,62500.0,26.6614,26.6888,26.6614,26.6888,62500.0
2012-06-07 15:15:00,38.92,38.92,38.81,38.83,107800.0,26.6888,26.6888,26.6134,26.6271,107800.0
2012-06-07 15:20:00,38.82,38.84,38.79,38.81,93200.0,26.6203,26.634,26.5997,26.6134,93200.0
2012-06-07 15:25:00,38.81,38.82,38.78,38.8,98900.0,26.6134,26.6203,26.5928,26.6066,98900.0
2012-06-07 15:30:00,38.79,38.8,38.73,38.75,129500.0,26.5997,26.6066,26.5586,26.5723,129500.0
2012-06-07 15:35:00,38.76,38.76,38.66,38.66,109400.0,26.5791,26.5791,26.5106,26.5106,109400.0
2012-06-07 15:40:00,38.66,38.7,38.61,38.61,421900.0,26.5106,26.538,26.4763,26.4763,421900.0
2012-06-07 15:45:00,38.62,38.64,38.57,38.59,691800.0,26.4831,26.4968,26.4488,26.4626,691800.0
2012-06-07 15:50:00,38.59,38.6,38.52,38.57,373800.0,26.4626,26.4694,26.4146,26.4488,373800.0
2012-06-07 15:55:00,38.56,38.62,38.55,38.62,1099000.0,26.442,26.4831,26.4351,26.4831,1099000.0
2012-06-08 09:30:00,38.05,38.06,37.97,37.98,420300.0,26.0923,26.0991,26.0374,26.0443,420300.0
2012-06-08 09:35:00,37.98,38.02,37.94,37.99,492800.0,26.0443,26.0717,26.0168,26.0511,492800.0
2012-06-08 09:40:00,37.99,37.99,37.92,37.97,260100.0,26.0511,26.0511,26.0031,26.0374,260100.0
2012-06-08 09:45:00,37.97,37.99,37.94,37.97,347000.0,26.0374,26.0511,26.0168,26.0374,347000.0
2012-06-08 09:50:00,37.98,38.01,37.92,38.0,160500.0,26.0443,26.0648,26.0031,26.058,160500.0
2012-06-08 09:55:00,38.01,38.05,37.99,38.0,321200.0,26.0648,26.0923,26.0511,26.058,321200.0
2012-06-08 10:00:00,38.0,38.02,37.97,38.01,213800.0,26.058,26.0717,26.0374,26.0648,213800.0
2012-06-08 10:05:00,38.02,38.08,38.02,38.04,129300.0,26.0717,26.1128,26.0717,26.0854,129300.0
2012-06-08 10:10:00,38.03,38.05,38.01,38.04,249000.0,26.0785,26.0923,26.0648,26.0854,249000.0
2012-06-08 10:15:00,38.04,38.08,38.03,38.05,163100.0,26.0854,26.1128,26.0785,26.0923,163100.0
2012-06-08 10:20:00,38.04,38.04,38.0,38.0,183800.0,26.0854,26.0854,26.058,26.058,183800.0
2012-06-08 10:25:00,38.01,38.05,37.99,38.04,125600.0,26.0648,26.0923,26.0511,26.0854,125600.0
2012-06-08 10:30:00,38.04,38.04,38.0,38.03,212400.0,26.0854,26.0854,26.058,26.0785,212400.0
2012-06-08 10:35:00,38.02,38.08,38.02,38.05,161800.0,26.0717,26.1128,26.0717,26.0923,161800.0
2012-06-08 10:40:00,38.05,38.08,38.04,38.07,174000.0,26.0923,26.1128,26.0854,26.106,174000.0
2012-06-08 10:45:00,38.07,38.14,38.07,38.11,119500.0,26.106,26.154,26.106,26.1334,119500.0
2012-06-08 10:50:00,38.12,38.13,38.07,38.09,97200.0,26.1403,26.1471,26.106,26.1197,97200.0
2012-06-08 10:55:00,38.08,38.14,38.07,38.12,470200.0,26.1128,26.154,26.106,26.1403,470200.0
2012-06-08 11:00:00,38.13,38.14,38.09,38.13,328200.0,26.1471,26.154,26.1197,26.1471,328200.0
2012-06-08 11:05:00,38.13,38.15,38.08,38.1,130900.0,26.1471,26.1608,26.1128,26.1265,130900.0
2012-06-08 11:10:00,38.1,38.13,38.08,38.12,111800.0,26.1265,26.1471,26.1128,26.1403,111800.0
2012-06-08 11:15:00,38.11,38.14,38.1,38.11,95100.0,26.1334,26.154,26.1265,26.1334,95100.0
2012-06-08 11:20:00,38.12,38.15,38.09,38.13,89400.0,26.1403,26.1608,26.1197,26.1471,89400.0
2012-06-08 11:25:00,38.13,38.15,38.11,38.13,74300.0,26.1471,26.1608,26.1334,26.1471,74300.0
2012-06-08 11:30:00,38.13,38.17,38.11,38.15,137200.0,26.1471,26.1745,26.1334,26.1608,137200.0
2012-06-08 11:35:00,38.15,38.18,38.15,38.17,217600.0,26.1608,26.1814,26.1608,26.1745,217600.0
2012-06-08 11:40:00,38.17,38.18,38.15,38.16,59100.0,26.1745,26.1814,26.1608,26.1677,59100.0
2012-06-08 11:45:00,38.16,38.19,38.16,38.18,55100.0,26.1677,26.1883,26.1677,26.1814,55100.0
2012-06-08 11:50:00,38.18,38.19,38.16,38.19,110300.0,26.1814,26.1883,26.1677,26.1883,110300.0
2012-06-08 11:55:00,38.19,38.19,38.13,38.13,225300.0,26.1883,26.1883,26.1471,26.1471,225300.0
2012-06-08 12:00:00,38.13,38.15,38.11,38.11,97400.0,26.1471,26.1608,26.1334,26.1334,97400.0
2012-06-08 12:05:00,38.11,38.16,38.1,38.11,119300.0,26.1334,26.1677,26.1265,26.1334,119300.0
2012-06-08 12:10:00,38.11,38.13,38.1,38.11,52500.0,26.1334,26.1471,26.1265,26.1334,52500.0
2012-06-08 12:15:00,38.11,38.14,38.09,38.12,63300.0,26.1334,26.154,26.1197,26.1403,63300.0
2012-06-08 12:20:00,38.13,38.13,38.11,38.12,31700.0,26.1471,26.1471,26.1334,26.1403,31700.0
2012-06-08 12:25:00,38.12,38.14,38.12,38.14,62900.0,26.1403,26.154,26.1403,26.154,62900.0
2012-06-08 12:30:00,38.14,38.23,38.14,38.22,128800.0,26.154,26.2157,26.154,26.2088,128800.0
2012-06-08 12:35:00,38.22,38.22,38.17,38.18,67800.0,26.2088,26.2088,26.1745,26.1814,67800.0
2012-06-08 12:40:00,38.18,38.19,38.16,38.17,233300.0,26.1814,26.1883,26.1677,26.1745,233300.0
2012-06-08 12:45:00,38.16,38.2,38.15,38.2,60200.0,26.1677,26.1951,26.1608,26.1951,60200.0
2012-06-08 12:50:00,38.2,38.21,38.17,38.19,30600.0,26.1951,26.202,26.1745,26.1883,30600.0
2012-06-08 12:55:00,38.19,38.2,38.17,38.2,51400.0,26.1883,26.1951,26.1745,26.1951,51400.0
2012-06-08 13:00:00,38.19,38.28,38.19,38.27,251000.0,26.1883,26.25,26.1883,26.2431,251000.0
2012-06-08 13:05:00,38.27,38.31,38.27,38.31,78200.0,26.2431,26.2705,26.2431,26.2705,78200.0
2012-06-08 13:10:00,38.31,38.32,38.28,38.28,502800.0,26.2705,26.2774,26.25,26.25,502800.0
2012-06-08 13:15:00,38.29,38.29,38.25,38.25,67900.0,26.2568,26.2568,26.2294,26.2294,67900.0
2012-06-08 13:20:00,38.25,38.28,38.24,38.26,96600.0,26.2294,26.25,26.2225,26.2363,96600.0
2012-06-08 13:25:00,38.25,38.26,38.23,38.25,35600.0,26.2294,26.2363,26.2157,26.2294,35600.0
2012-06-08 13:30:00,38.25,38.26,38.23,38.23,91300.0,26.2294,26.2363,26.2157,26.2157,91300.0
2012-06-08 13:35:00,38.23,38.27,38.22,38.23,97000.0,26.2157,26.2431,26.2088,26.2157,97000.0
2012-06-08 13:40:00,38.23,38.23,38.2,38.2,39000.0,26.2157,26.2157,26.1951,26.1951,39000.0
2012-06-08 13:45:00,38.21,38.22,38.19,38.21,36200.0,26.202,26.2088,26.1883,26.202,36200.0
2012-06-08 13:50:00,38.21,38.23,38.2,38.22,64600.0,26.202,26.2157,26.1951,26.2088,64600.0
2012-06-08 13:55:00,38.22,38.23,38.21,38.22,43900.0,26.2088,26.2157,26.202,26.2088,43900.0
2012-06-08 14:00:00,38.22,38.23,38.2,38.21,50500.0,26.2088,26.2157,26.1951,26.202,50500.0
2012-06-08 14:05:00,38.21,38.24,38.2,38.23,95100.0,26.202,26.2225,26.1951,26.2157,95100.0
2012-06-08 14:10:00,38.24,38.24,38.21,38.23,60500.0,26.2225,26.2225,26.202,26.2157,60500.0
2012-06-08 14:15:00,38.23,38.24,38.2,38.2,90400.0,26.2157,26.2225,26.1951,26.1951,90400.0
2012-06-08 14:20:00,38.2,38.24,38.2,38.24,68200.0,26.1951,26.2225,26.1951,26.2225,68200.0
2012-06-08 14:25:00,38.23,38.24,38.22,38.23,119500.0,26.2157,26.2225,26.2088,26.2157,119500.0
2012-06-08 14:30:00,38.23,38.27,38.21,38.26,119300.0,26.2157,26.2431,26.202,26.2363,119300.0
2012-06-08 14:35:00,38.25,38.3,38.25,38.28,93000.0,26.2294,26.2637,26.2294,26.25,93000.0
2012-06-08 14:40:00,38.28,38.3,38.27,38.29,61300.0,26.25,26.2637,26.2431,26.2568,61300.0
2012-06-08 14:45:00,38.29,38.3,38.27,38.27,51500.0,26.2568,26.2637,26.2431,26.2431,51500.0
2012-06-08 14:50:00,38.28,38.29,38.26,38.28,52200.0,26.25,26.2568,26.2363,26.25,52200.0
2012-06-08 14:55:00,38.28,38.28,38.24,38.25,60000.0,26.25,26.25,26.2225,26.2294,60000.0
2012-06-08 15:00:00,38.25,38.26,38.24,38.26,69500.0,26.2294,26.2363,26.2225,26.2363,69500.0
2012-06-08 15:05:00,38.26,38.3,38.26,38.28,107600.0,26.2363,26.2637,26.2363,26.25,107600.0
2012-06-08 15:10:00,38.29,38.35,38.29,38.34,155200.0,26.2568,26.298,26.2568,26.2911,155200.0
2012-06-08 15:15:00,38.35,38.36,38.33,38.35,50800.0,26.298,26.3048,26.2843,26.298,50800.0
2012-06-08 15:20:00,38.34,38.36,38.33,38.34,92200.0,26.2911,26.3048,26.2843,26.2911,92200.0
2012-06-08 15:25:00,38.33,38.34,38.29,38.3,180700.0,26.2843,26.2911,26.2568,26.2637,180700.0
2012-06-08 15:30:00,38.3,38.31,38.26,38.27,579000.0,26.2637,26.2705,26.2363,26.2431,579000.0
2012-06-08 15:35:00,38.26,38.27,38.25,38.26,225300.0,26.2363,26.2431,26.2294,26.2363,225300.0
2012-06-08 15:40:00,38.26,38.28,38.25,38.27,214100.0,26.2363,26.25,26.2294,26.2431,214100.0
2012-06-08 15:45:00,38.28,38.34,38.27,38.34,421400.0,26.25,26.2911,26.2431,26.2911,421400.0
2012-06-08 15:50:00,38.33,38.34,38.27,38.28,487800.0,26.2843,26.2911,26.2431,26.25,487800.0
2012-06-08 15:55:00,38.28,38.29,38.24,38.29,979400.0,26.25,26.2568,26.2225,26.2568,979400.0
2012-06-11 09:30:00,38.67,38.68,38.55,38.56,535300.0,26.5174,26.5243,26.4351,26.442,535300.0
2012-06-11 09:35:00,38.55,38.6,38.5,38.5,295600.0,26.4351,26.4694,26.4008,26.4008,295600.0
2012-06-11 09:40:00,38.5,38.52,38.44,38.46,108300.0,26.4008,26.4146,26.3597,26.3734,108300.0
2012-06-11 09:45:00,38.45,38.45,38.39,38.43,281900.0,26.3666,26.3666,26.3254,26.3528,281900.0
2012-06-11 09:50:00,38.42,38.47,38.4,38.46,147000.0,26.346,26.3803,26.3323,26.3734,147000.0
2012-06-11 09:55:00,38.46,38.48,38.37,38.38,190100.0,26.3734,26.3871,26.3117,26.3186,190100.0
2012-06-11 10:00:00,38.38,38.45,38.34,38.43,411000.0,26.3186,26.3666,26.2911,26.3528,411000.0
2012-06-11 10:05:00,38.43,38.44,38.33,38.35,249000.0,26.3528,26.3597,26.2843,26.298,249000.0
2012-06-11 10:10:00,38.35,38.37,38.32,38.36,183200.0,26.298,26.3117,26.2774,26.3048,183200.0
2012-06-11 10:15:00,38.36,38.41,38.34,38.34,140000.0,26.3048,26.3391,26.2911,26.2911,140000.0
2012-06-11 10:20:00,38.34,38.38,38.28,38.3,273400.0,26.2911,26.3186,26.25,26.2637,273400.0
2012-06-11 10:25:00,38.31,38.32,38.26,38.3,111300.0,26.2705,26.2774,26.2363,26.2637,111300.0
2012-06-11 10:30:00,38.29,38.32,38.24,38.31,165300.0,26.2568,26.2774,26.2225,26.2705,165300.0
2012-06-11 10:35:00,38.31,38.37,38.3,38.35,96400.0,26.2705,26.3117,26.2637,26.298,96400.0
2012-06-11 10:40:00,38.36,38.38,38.28,38.3,226900.0,26.3048,26.3186,26.25,26.2637,226900.0
2012-06-11 10:45:00,38.3,38.3,38.24,38.27,267000.0,26.2637,26.2637,26.2225,26.2431,267000.0
2012-06-11 10:50:00,38.27,38.28,38.21,38.23,150100.0,26.2431,26.25,26.202,26.2157,150100.0
2012-06-11 10:55:00,38.24,38.25,38.19,38.22,168900.0,26.2225,26.2294,26.1883,26.2088,168900.0
2012-06-11 11:00:00,38.23,38.24,38.18,38.22,283800.0,26.2157,26.2225,26.1814,26.2088,283800.0
2012-06-11 11:05:00,38.21,38.27,38.21,38.26,151200.0,26.202,26.2431,26.202,26.2363,151200.0
2012-06-11 11:10:00,38.26,38.27,38.19,38.21,177300.0,26.2363,26.2431,26.1883,26.202,177300.0
2012-06-11 11:15:00,38.21,38.23,38.16,38.16,239900.0,26.202,26.2157,26.1677,26.1677,239900.0
2012-06-11 11:20:00,38.16,38.2,38.14,38.18,349400.0,26.1677,26.1951,26.154,26.1814,349400.0
2012-06-11 11:25:00,38.18,38.2,38.16,38.19,300200.0,26.1814,26.1951,26.1677,26.1883,300200.0
2012-06-11 11:30:00,38.18,38.25,38.18,38.24,215200.0,26.1814,26.2294,26.1814,26.2225,215200.0
2012-06-11 11:35:00,38.23,38.32,38.23,38.31,125600.0,26.2157,26.2774,26.2157,26.2705,125600.0
2012-06-11 11:40:00,38.32,38.32,38.29,38.3,108200.0,26.2774,26.2774,26.2568,26.2637,108200.0
2012-06-11 11:45:00,38.29,38.3,38.27,38.28,182000.0,26.2568,26.2637,26.2431,26.25,182000.0
2012-06-11 11:50:00,38.28,38.3,38.22,38.25,246000.0,26.25,26.2637,26.2088,26.2294,246000.0
2012-06-11 11:55:00,38.25,38.3,38.21,38.28,193500.0,26.2294,26.2637,26.202,26.25,193500.0
2012-06-11 12:00:00,38.28,38.3,38.26,38.29,125500.0,26.25,26.2637,26.2363,26.2568,125500.0
2012-06-11 12:05:00,38.3,38.33,38.26,38.27,279000.0,26.2637,26.2843,26.2363,26.2431,279000.0
2012-06-11 12:10:00,38.27,38.29,38.24,38.25,78700.0,26.2431,26.2568,26.2225,26.2294,78700.0
2012-06-11 12:15:00,38.25,38.26,38.23,38.26,128300.0,26.2294,26.2363,26.2157,26.2363,128300.0
2012-06-11 12:20:00,38.25,38.26,38.23,38.24,46800.0,26.2294,26.2363,26.2157,26.2225,46800.0
2012-06-11 12:25:00,38.24,38.26,38.23,38.26,110900.0,26.2225,26.2363,26.2157,26.2363,110900.0
2012-06-11 12:30:00,38.26,38.27,38.24,38.25,86000.0,26.2363,26.2431,26.2225,26.2294,86000.0
2012-06-11 12:35:00,38.24,38.27,38.23,38.26,208200.0,26.2225,26.2431,26.2157,26.2363,208200.0
2012-06-11 12:40:00,38.26,38.27,38.24,38.27,93000.0,26.2363,26.2431,26.2225,26.2431,93000.0
2012-06-11 12:45:00,38.26,38.3,38.26,38.28,80800.0,26.2363,26.2637,26.2363,26.25,80800.0
2012-06-11 12:50:00,38.27,38.3,38.27,38.28,60000.0,26.2431,26.2637,26.2431,26.25,60000.0
2012-06-11 12:55:00,38.27,38.28,38.26,38.28,36900.0,26.2431,26.25,26.2363,26.25,36900.0
2012-06-11 13:00:00,38.27,38.31,38.26,38.3,107800.0,26.2431,26.2705,26.2363,26.2637,107800.0
2012-06-11 13:05:00,38.3,38.32,38.28,38.31,112800.0,26.2637,26.2774,26.25,26.2705,112800.0
2012-06-11 13:10:00,38.31,38.35,38.3,38.35,121300.0,26.2705,26.298,26.2637,26.298,121300.0
2012-06-11 13:15:00,38.35,38.37,38.32,38.35,131100.0,26.298,26.3117,26.2774,26.298,131100.0
2012-06-11 13:20:00,38.36,38.36,38.31,38.31,302200.0,26.3048,26.3048,26.2705,26.2705,302200.0
2012-06-11 13:25:00,38.31,38.33,38.3,38.32,106700.0,26.2705,26.2843,26.2637,26.2774,106700.0
2012-06-11 13:30:00,38.31,38.32,38.25,38.27,57100.0,26.2705,26.2774,26.2294,26.2431,57100.0
2012-06-11 13:35:00,38.27,38.32,38.26,38.28,123900.0,26.2431,26.2774,26.2363,26.25,123900.0
2012-06-11 13:40:00,38.28,38.28,38.23,38.24,168700.0,26.25,26.25,26.2157,26.2225,168700.0
2012-06-11 13:45:00,38.23,38.25,38.22,38.23,64700.0,26.2157,26.2294,26.2088,26.2157,64700.0
2012-06-11 13:50:00,38.23,38.26,38.22,38.26,96900.0,26.2157,26.2363,26.2088,26.2363,96900.0
2012-06-11 13:55:00,38.26,38.26,38.23,38.24,51600.0,26.2363,26.2363,26.2157,26.2225,51600.0
2012-06-11 14:00:00,38.23,38.24,38.12,38.12,216200.0,26.2157,26.2225,26.1403,26.1403,216200.0
2012-06-11 14:05:00,38.12,38.17,38.11,38.15,173000.0,26.1403,26.1745,26.1334,26.1608,173000.0
2012-06-11 14:10:00,38.15,38.17,38.13,38.13,154300.0,26.1608,26.1745,26.1471,26.1471,154300.0
2012-06-11 14:15:00,38.14,38.16,38.1,38.11,162100.0,26.154,26.1677,26.1265,26.1334,162100.0
2012-06-11 14:20:00,38.11,38.14,38.1,38.12,169800.0,26.1334,26.154,26.1265,26.1403,169800.0
2012-06-11 14:25:00,38.11,38.15,38.1,38.12,75300.0,26.1334,26.1608,26.1265,26.1403,75300.0
2012-06-11 14:30:00,38.13,38.19,38.12,38.18,63400.0,26.1471,26.1883,26.1403,26.1814,63400.0
2012-06-11 14:35:00,38.18,38.19,38.14,38.16,61300.0,26.1814,26.1883,26.154,26.1677,61300.0
2012-06-11 14:40:00,38.16,38.19,38.16,38.17,298100.0,26.1677,26.1883,26.1677,26.1745,298100.0
2012-06-11 14:45:00,38.17,38.18,38.14,38.14,96400.0,26.1745,26.1814,26.154,26.154,96400.0
2012-06-11 14:50:00,38.14,38.15,38.1,38.11,98000.0,26.154,26.1608,26.1265,26.1334,98000.0
2012-06-11 14:55:00,38.11,38.16,38.1,38.12,155800.0,26.1334,26.1677,26.1265,26.1403,155800.0
2012-06-11 15:00:00,38.12,38.14,38.09,38.1,164200.0,26.1403,26.154,26.1197,26.1265,164200.0
2012-06-11 15:05:00,38.09,38.11,38.05,38.05,90500.0,26.1197,26.1334,26.0923,26.0923,90500.0
2012-06-11 15:10:00,38.06,38.08,38.02,38.03,400700.0,26.0991,26.1128,26.0717,26.0785,400700.0
2012-06-11 15:15:00,38.03,38.03,37.95,37.97,537400.0,26.0785,26.0785,26.0237,26.0374,537400.0
2012-06-11 15:20:00,37.97,37.98,37.93,37.97,243600.0,26.0374,26.0443,26.01,26.0374,243600.0
2012-06-11 15:25:00,37.97,37.97,37.91,37.94,173700.0,26.0374,26.0374,25.9963,26.0168,173700.0
2012-06-11 15:30:00,37.94,38.0,37.94,37.95,294800.0,26.0168,26.058,26.0168,26.0237,294800.0
2012-06-11 15:35:00,37.95,38.0,37.92,38.0,1068600.0,26.0237,26.058,26.0031,26.058,1068600.0
2012-06-11 15:40:00,38.0,38.05,37.99,38.02,190900.0,26.058,26.0923,26.0511,26.0717,190900.0
2012-06-11 15:45:00,38.01,38.02,37.91,37.91,254000.0,26.0648,26.0717,25.9963,25.9963,254000.0
2012-06-11 15:50:00,37.91,37.93,37.81,37.82,591000.0,25.9963,26.01,25.9277,25.9345,591000.0
2012-06-11 15:55:00,37.82,37.83,37.78,37.81,667600.0,25.9345,25.9414,25.9071,25.9277,667600.0
2012-06-12 09:30:00,38.35,38.39,38.3,38.33,686700.0,26.298,26.3254,26.2637,26.2843,686700.0
2012-06-12 09:35:00,38.33,38.34,38.24,38.24,1415800.0,26.2843,26.2911,26.2225,26.2225,1415800.0
2012-06-12 09:40:00,38.24,38.28,38.21,38.27,787000.0,26.2225,26.25,26.202,26.2431,787000.0
2012-06-12 09:45:00,38.27,38.34,38.27,38.3,808700.0,26.2431,26.2911,26.2431,26.2637,808700.0
2012-06-12 09:50:00,38.29,38.35,38.29,38.29,442400.0,26.2568,26.298,26.2568,26.2568,442400.0
2012-06-12 09:55:00,38.29,38.34,38.25,38.3,425800.0,26.2568,26.2911,26.2294,26.2637,425800.0
2012-06-12 10:00:00,38.3,38.42,38.29,38.3,905200.0,26.2637,26.346,26.2568,26.2637,905200.0
2012-06-12 10:05:00,38.29,38.31,38.19,38.23,345200.0,26.2568,26.2705,26.1883,26.2157,345200.0
2012-06-12 10:10:00,38.23,38.28,38.19,38.2,546100.0,26.2157,26.25,26.1883,26.1951,546100.0
2012-06-12 10:15:00,38.21,38.26,38.16,38.2,345100.0,26.202,26.2363,26.1677,26.1951,345100.0
2012-06-12 10:20:00,38.2,38.23,38.16,38.21,157600.0,26.1951,26.2157,26.1677,26.202,157600.0
2012-06-12 10:25:00,38.2,38.24,38.2,38.22,140500.0,26.1951,26.2225,26.1951,26.2088,140500.0
2012-06-12 10:30:00,38.21,38.21,38.15,38.19,163800.0,26.202,26.202,26.1608,26.1883,163800.0
2012-06-12 10:35:00,38.18,38.2,38.15,38.15,180100.0,26.1814,26.1951,26.1608,26.1608,180100.0
2012-06-12 10:40:00,38.15,38.26,38.15,38.23,406100.0,26.1608,26.2363,26.1608,26.2157,406100.0
2012-06-12 10:45:00,38.24,38.31,38.23,38.28,356900.0,26.2225,26.2705,26.2157,26.25,356900.0
2012-06-12 10:50:00,38.29,38.29,38.23,38.26,134800.0,26.2568,26.2568,26.2157,26.2363,134800.0
2012-06-12 10:55:00,38.26,38.3,38.22,38.24,678800.0,26.2363,26.2637,26.2088,26.2225,678800.0
2012-06-12 11:00:00,38.24,38.37,38.24,38.36,271300.0,26.2225,26.3117,26.2225,26.3048,271300.0
2012-06-12 11:05:00,38.37,38.41,38.36,38.37,205200.0,26.3117,26.3391,26.3048,26.3117,205200.0
2012-06-12 11:10:00,38.37,38.52,38.37,38.49,263000.0,26.3117,26.4146,26.3117,26.394,263000.0
2012-06-12 11:15:00,38.49,38.51,38.46,38.46,177000.0,26.394,26.4077,26.3734,26.3734,177000.0
2012-06-12 11:20:00,38.47,38.59,38.47,38.57,241200.0,26.3803,26.4626,26.3803,26.4488,241200.0
2012-06-12 11:25:00,38.57,38.6,38.54,38.55,102300.0,26.4488,26.4694,26.4283,26.4351,102300.0
2012-06-12 11:30:00,38.55,38.57,38.51,38.54,114600.0,26.4351,26.4488,26.4077,26.4283,114600.0
2012-06-12 11:35:00,38.53,38.53,38.48,38.5,87300.0,26.4214,26.4214,26.3871,26.4008,87300.0
2012-06-12 11:40:00,38.5,38.51,38.48,38.48,117700.0,26.4008,26.4077,26.3871,26.3871,117700.0
2012-06-12 11:45:00,38.48,38.5,38.45,38.46,112100.0,26.3871,26.4008,26.3666,26.3734,112100.0
2012-06-12 11:50:00,38.45,38.46,38.41,38.41,114200.0,26.3666,26.3734,26.3391,26.3391,114200.0
2012-06-12 11:55:00,38.41,38.44,38.39,38.42,1188900.0,26.3391,26.3597,26.3254,26.346,1188900.0
2012-06-12 12:00:00,38.42,38.46,38.41,38.44,87100.0,26.346,26.3734,26.3391,26.3597,87100.0
2012-06-12 12:05:00,38.44,38.45,38.4,38.4,107700.0,26.3597,26.3666,26.3323,26.3323,107700.0
2012-06-12 12:10:00,38.4,38.4,38.36,38.39,118400.0,26.3323,26.3323,26.3048,26.3254,118400.0
2012-06-12 12:15:00,38.39,38.4,38.36,38.39,207700.0,26.3254,26.3323,26.3048,26.3254,207700.0
2012-06-12 12:20:00,38.39,38.43,38.38,38.43,95300.0,26.3254,26.3528,26.3186,26.3528,95300.0
2012-06-12 12:25:00,38.43,38.43,38.39,38.39,103400.0,26.3528,26.3528,26.3254,26.3254,103400.0
2012-06-12 12:30:00,38.4,38.42,38.38,38.4,116900.0,26.3323,26.346,26.3186,26.3323,116900.0
2012-06-12 12:35:00,38.4,38.45,38.4,38.43,94200.0,26.3323,26.3666,26.3323,26.3528,94200.0
2012-06-12 12:40:00,38.44,38.45,38.41,38.41,112300.0,26.3597,26.3666,26.3391,26.3391,112300.0
2012-06-12 12:45:00,38.41,38.43,38.39,38.4,154500.0,26.3391,26.3528,26.3254,26.3323,154500.0
2012-06-12 12:50:00,38.4,38.4,38.37,38.38,98200.0,26.3323,26.3323,26.3117,26.3186,98200.0
2012-06-12 12:55:00,38.38,38.39,38.36,38.39,53000.0,26.3186,26.3254,26.3048,26.3254,53000.0
2012-06-12 13:00:00,38.38,38.39,38.37,38.37,70700.0,26.3186,26.3254,26.3117,26.3117,70700.0
2012-06-12 13:05:00,38.37,38.38,38.35,38.37,113900.0,26.3117,26.3186,26.298,26.3117,113900.0
2012-06-12 13:10:00,38.38,38.49,38.38,38.46,275900.0,26.3186,26.394,26.3186,26.3734,275900.0
2012-06-12 13:15:00,38.46,38.5,38.45,38.5,166000.0,26.3734,26.4008,26.3666,26.4008,166000.0
2012-06-12 13:20:00,38.49,38.51,38.45,38.46,67400.0,26.394,26.4077,26.3666,26.3734,67400.0
2012-06-12 13:25:00,38.46,38.46,38.41,38.42,57800.0,26.3734,26.3734,26.3391,26.346,57800.0
2012-06-12 13:30:00,38.43,38.46,38.41,38.44,50400.0,26.3528,26.3734,26.3391,26.3597,50400.0
2012-06-12 13:35:00,38.44,38.48,38.43,38.47,95500.0,26.3597,26.3871,26.3528,26.3803,95500.0
2012-06-12 13:40:00,38.48,38.5,38.46,38.47,135900.0,26.3871,26.4008,26.3734,26.3803,135900.0
2012-06-12 13:45:00,38.46,38.48,38.41,38.44,198400.0,26.3734,26.3871,26.3391,26.3597,198400.0
2012-06-12 13:50:00,38.45,38.47,38.41,38.43,162200.0,26.3666,26.3803,26.3391,26.3528,162200.0
2012-06-12 13:55:00,38.44,38.44,38.38,38.39,218000.0,26.3597,26.3597,26.3186,26.3254,218000.0
2012-06-12 14:00:00,38.39,38.43,38.37,38.43,227000.0,26.3254,26.3528,26.3117,26.3528,227000.0
2012-06-12 14:05:00,38.43,38.45,38.41,38.44,716000.0,26.3528,26.3666,26.3391,26.3597,716000.0
2012-06-12 14:10:00,38.44,38.45,38.39,38.43,455900.0,26.3597,26.3666,26.3254,26.3528,455900.0
2012-06-12 14:15:00,38.42,38.43,38.39,38.41,156100.0,26.346,26.3528,26.3254,26.3391,156100.0
2012-06-12 14:20:00,38.41,38.44,38.39,38.42,184500.0,26.3391,26.3597,26.3254,26.346,184500.0
2012-06-12 14:25:00,38.41,38.43,38.38,38.4,111600.0,26.3391,26.3528,26.3186,26.3323,111600.0
2012-06-12 14:30:00,38.4,38.47,38.4,38.46,176000.0,26.3323,26.3803,26.3323,26.3734,176000.0
2012-06-12 14:35:00,38.46,38.5,38.44,38.48,163400.0,26.3734,26.4008,26.3597,26.3871,163400.0
2012-06-12 14:40:00,38.48,38.49,38.46,38.46,167700.0,26.3871,26.394,26.3734,26.3734,167700.0
2012-06-12 14:45:00,38.47,38.5,38.46,38.5,243800.0,26.3803,26.4008,26.3734,26.4008,243800.0
2012-06-12 14:50:00,38.5,38.51,38.44,38.47,128000.0,26.4008,26.4077,26.3597,26.3803,128000.0
2012-06-12 14:55:00,38.47,38.47,38.44,38.45,264200.0,26.3803,26.3803,26.3597,26.3666,264200.0
2012-06-12 15:00:00,38.47,38.48,38.44,38.47,195800.0,26.3803,26.3871,26.3597,26.3803,195800.0
2012-06-12 15:05:00,38.47,38.5,38.46,38.49,248600.0,26.3803,26.4008,26.3734,26.394,248600.0
2012-06-12 15:10:00,38.49,38.52,38.48,38.5,363800.0,26.394,26.4146,26.3871,26.4008,363800.0
2012-06-12 15:15:00,38.5,38.51,38.47,38.47,146700.0,26.4008,26.4077,26.3803,26.3803,146700.0
2012-06-12 15:20:00,38.47,38.5,38.45,38.49,166500.0,26.3803,26.4008,26.3666,26.394,166500.0
2012-06-12 15:25:00,38.49,38.56,38.49,38.55,147600.0,26.394,26.442,26.394,26.4351,147600.0
2012-06-12 15:30:00,38.55,38.56,38.47,38.47,260600.0,26.4351,26.442,26.3803,26.3803,260600.0
2012-06-12 15:35:00,38.48,38.52,38.48,38.52,132300.0,26.3871,26.4146,26.3871,26.4146,132300.0
2012-06-12 15:40:00,38.52,38.61,38.51,38.59,325700.0,26.4146,26.4763,26.4077,26.4626,325700.0
2012-06-12 15:45:00,38.6,38.62,38.57,38.57,270100.0,26.4694,26.4831,26.4488,26.4488,270100.0
2012-06-12 15:50:00,38.57,38.63,38.56,38.61,1281800.0,26.4488,26.49,26.442,26.4763,1281800.0
2012-06-12 15:55:00,38.61,38.61,38.58,38.6,936700.0,26.4763,26.4763,26.4557,26.4694,936700.0
2012-06-13 09:30:00,38.53,38.54,38.4,38.41,991900.0,26.4214,26.4283,26.3323,26.3391,991900.0
2012-06-13 09:35:00,38.41,38.48,38.4,38.46,333000.0,26.3391,26.3871,26.3323,26.3734,333000.0
2012-06-13 09:40:00,38.45,38.51,38.43,38.48,502100.0,26.3666,26.4077,26.3528,26.3871,502100.0
2012-06-13 09:45:00,38.48,38.49,38.44,38.47,242600.0,26.3871,26.394,26.3597,26.3803,242600.0
2012-06-13 09:50:00,38.47,38.47,38.4,38.45,383000.0,26.3803,26.3803,26.3323,26.3666,383000.0
2012-06-13 09:55:00,38.45,38.49,38.42,38.47,317200.0,26.3666,26.394,26.346,26.3803,317200.0
2012-06-13 10:00:00,38.46,38.55,38.46,38.54,218000.0,26.3734,26.4351,26.3734,26.4283,218000.0
2012-06-13 10:05:00,38.53,38.59,38.51,38.57,180000.0,26.4214,26.4626,26.4077,26.4488,180000.0
2012-06-13 10:10:00,38.57,38.64,38.57,38.62,164200.0,26.4488,26.4968,26.4488,26.4831,164200.0
2012-06-13 10:15:00,38.62,38.65,38.61,38.64,322000.0,26.4831,26.5037,26.4763,26.4968,322000.0
2012-06-13 10:20:00,38.64,38.67,38.61,38.63,342500.0,26.4968,26.5174,26.4763,26.49,342500.0
2012-06-13 10:25:00,38.62,38.63,38.59,38.62,92700.0,26.4831,26.49,26.4626,26.4831,92700.0
2012-06-13 10:30:00,38.63,38.72,38.63,38.72,222800.0,26.49,26.5517,26.49,26.5517,222800.0
2012-06-13 10:35:00,38.71,38.8,38.71,38.79,315100.0,26.5448,26.6066,26.5448,26.5997,315100.0
2012-06-13 10:40:00,38.79,38.81,38.75,38.81,283600.0,26.5997,26.6134,26.5723,26.6134,283600.0
2012-06-13 10:45:00,38.81,38.83,38.79,38.8,415800.0,26.6134,26.6271,26.5997,26.6066,415800.0
2012-06-13 10:50:00,38.79,38.83,38.79,38.82,94800.0,26.5997,26.6271,26.5997,26.6203,94800.0
2012-06-13 10:55:00,38.81,38.84,38.8,38.82,112200.0,26.6134,26.634,26.6066,26.6203,112200.0
2012-06-13 11:00:00,38.82,38.82,38.72,38.73,277100.0,26.6203,26.6203,26.5517,26.5586,277100.0
2012-06-13 11:05:00,38.73,38.75,38.7,38.71,154800.0,26.5586,26.5723,26.538,26.5448,154800.0
2012-06-13 11:10:00,38.71,38.75,38.69,38.75,100100.0,26.5448,26.5723,26.5311,26.5723,100100.0
2012-06-13 11:15:00,38.74,38.77,38.73,38.74,134000.0,26.5654,26.586,26.5586,26.5654,134000.0
2012-06-13 11:20:00,38.74,38.78,38.73,38.76,220200.0,26.5654,26.5928,26.5586,26.5791,220200.0
2012-06-13 11:25:00,38.76,38.77,38.72,38.76,702200.0,26.5791,26.586,26.5517,26.5791,702200.0
2012-06-13 11:30:00,38.77,38.82,38.75,38.82,378700.0,26.586,26.6203,26.5723,26.6203,378700.0
2012-06-13 11:35:00,38.83,38.84,38.77,38.78,123800.0,26.6271,26.634,26.586,26.5928,123800.0
2012-06-13 11:40:00,38.78,38.79,38.76,38.76,156500.0,26.5928,26.5997,26.5791,26.5791,156500.0
2012-06-13 11:45:00,38.75,38.76,38.73,38.73,116300.0,26.5723,26.5791,26.5586,26.5586,116300.0
2012-06-13 11:50:00,38.74,38.75,38.68,38.7,98900.0,26.5654,26.5723,26.5243,26.538,98900.0
2012-06-13 11:55:00,38.7,38.71,38.68,38.7,52200.0,26.538,26.5448,26.5243,26.538,52200.0
2012-06-13 12:00:00,38.7,38.7,38.66,38.67,48500.0,26.538,26.538,26.5106,26.5174,48500.0
2012-06-13 12:05:00,38.66,38.66,38.59,38.62,134500.0,26.5106,26.5106,26.4626,26.4831,134500.0
2012-06-13 12:10:00,38.61,38.67,38.61,38.67,85800.0,26.4763,26.5174,26.4763,26.5174,85800.0
2012-06-13 12:15:00,38.66,38.68,38.63,38.68,71200.0,26.5106,26.5243,26.49,26.5243,71200.0
2012-06-13 12:20:00,38.67,38.68,38.65,38.67,70900.0,26.5174,26.5243,26.5037,26.5174,70900.0
2012-06-13 12:25:00,38.67,38.68,38.64,38.65,49200.0,26.5174,26.5243,26.4968,26.5037,49200.0
2012-06-13 12:30:00,38.66,38.71,38.65,38.7,61400.0,26.5106,26.5448,26.5037,26.538,61400.0
2012-06-13 12:35:00,38.69,38.75,38.69,38.74,68600.0,26.5311,26.5723,26.5311,26.5654,68600.0
2012-06-13 12:40:00,38.74,38.79,38.73,38.78,75900.0,26.5654,26.5997,26.5586,26.5928,75900.0
2012-06-13 12:45:00,38.79,38.82,38.72,38.72,96600.0,26.5997,26.6203,26.5517,26.5517,96600.0
2012-06-13 12:50:00,38.72,38.73,38.7,38.73,100100.0,26.5517,26.5586,26.538,26.5586,100100.0
2012-06-13 12:55:00,38.72,38.74,38.72,38.73,152600.0,26.5517,26.5654,26.5517,26.5586,152600.0
2012-06-13 13:00:00,38.72,38.75,38.72,38.74,43100.0,26.5517,26.5723,26.5517,26.5654,43100.0
2012-06-13 13:05:00,38.74,38.79,38.73,38.79,56000.0,26.5654,26.5997,26.5586,26.5997,56000.0
2012-06-13 13:10:00,38.79,38.79,38.76,38.76,45400.0,26.5997,26.5997,26.5791,26.5791,45400.0
2012-06-13 13:15:00,38.76,38.79,38.75,38.78,74900.0,26.5791,26.5997,26.5723,26.5928,74900.0
2012-06-13 13:20:00,38.77,38.78,38.76,38.77,39900.0,26.586,26.5928,26.5791,26.586,39900.0
2012-06-13 13:25:00,38.77,38.82,38.74,38.81,105700.0,26.586,26.6203,26.5654,26.6134,105700.0
2012-06-13 13:30:00,38.81,38.83,38.8,38.83,71100.0,26.6134,26.6271,26.6066,26.6271,71100.0
2012-06-13 13:35:00,38.83,38.85,38.8,38.84,203400.0,26.6271,26.6408,26.6066,26.634,203400.0
2012-06-13 13:40:00,38.85,38.85,38.8,38.8,131300.0,26.6408,26.6408,26.6066,26.6066,131300.0
2012-06-13 13:45:00,38.8,38.8,38.76,38.78,117900.0,26.6066,26.6066,26.5791,26.5928,117900.0
2012-06-13 13:50:00,38.77,38.82,38.77,38.8,267800.0,26.586,26.6203,26.586,26.6066,267800.0
2012-06-13 13:55:00,38.8,38.8,38.72,38.73,115500.0,26.6066,26.6066,26.5517,26.5586,115500.0
2012-06-13 14:00:00,38.73,38.76,38.72,38.73,103400.0,26.5586,26.5791,26.5517,26.5586,103400.0
2012-06-13 14:05:00,38.74,38.74,38.72,38.73,72900.0,26.5654,26.5654,26.5517,26.5586,72900.0
2012-06-13 14:10:00,38.73,38.73,38.69,38.69,65100.0,26.5586,26.5586,26.5311,26.5311,65100.0
2012-06-13 14:15:00,38.69,38.73,38.68,38.72,59200.0,26.5311,26.5586,26.5243,26.5517,59200.0
2012-06-13 14:20:00,38.72,38.72,38.69,38.7,102900.0,26.5517,26.5517,26.5311,26.538,102900.0
2012-06-13 14:25:00,38.7,38.71,38.69,38.71,139200.0,26.538,26.5448,26.5311,26.5448,139200.0
2012-06-13 14:30:00,38.7,38.73,38.68,38.71,196600.0,26.538,26.5586,26.5243,26.5448,196600.0
2012-06-13 14:35:00,38.7,38.71,38.68,38.69,116300.0,26.538,26.5448,26.5243,26.5311,116300.0
2012-06-13 14:40:00,38.7,38.71,38.61,38.62,85300.0,26.538,26.5448,26.4763,26.4831,85300.0
2012-06-13 14:45:00,38.62,38.63,38.58,38.62,445000.0,26.4831,26.49,26.4557,26.4831,445000.0
2012-06-13 14:50:00,38.63,38.64,38.6,38.6,98000.0,26.49,26.4968,26.4694,26.4694,98000.0
2012-06-13 14:55:00,38.61,38.62,38.57,38.58,155200.0,26.4763,26.4831,26.4488,26.4557,155200.0
2012-06-13 15:00:00,38.58,38.6,38.53,38.53,361000.0,26.4557,26.4694,26.4214,26.4214,361000.0
2012-06-13 15:05:00,38.53,38.56,38.52,38.54,307900.0,26.4214,26.442,26.4146,26.4283,307900.0
2012-06-13 15:10:00,38.54,38.56,38.5,38.5,303500.0,26.4283,26.442,26.4008,26.4008,303500.0
2012-06-13 15:15:00,38.5,38.53,38.42,38.43,405100.0,26.4008,26.4214,26.346,26.3528,405100.0
2012-06-13 15:20:00,38.42,38.45,38.37,38.41,1038000.0,26.346,26.3666,26.3117,26.3391,1038000.0
2012-06-13 15:25:00,38.41,38.42,38.35,38.37,446700.0,26.3391,26.346,26.298,26.3117,446700.0
2012-06-13 15:30:00,38.37,38.42,38.36,38.4,420100.0,26.3117,26.346,26.3048,26.3323,420100.0
2012-06-13 15:35:00,38.4,38.43,38.4,38.41,371400.0,26.3323,26.3528,26.3323,26.3391,371400.0
2012-06-13 15:40:00,38.41,38.41,38.37,38.38,475000.0,26.3391,26.3391,26.3117,26.3186,475000.0
2012-06-13 15:45:00,38.38,38.4,38.32,38.32,510800.0,26.3186,26.3323,26.2774,26.2774,510800.0
2012-06-13 15:50:00,38.33,38.39,38.32,38.34,663000.0,26.2843,26.3254,26.2774,26.2911,663000.0
2012-06-13 15:55:00,38.35,38.43,38.34,38.4,2142800.0,26.298,26.3528,26.2911,26.3323,2142800.0
2012-06-14 09:30:00,38.36,38.37,38.27,38.27,559400.0,26.3048,26.3117,26.2431,26.2431,559400.0
2012-06-14 09:35:00,38.27,38.28,38.18,38.18,455600.0,26.2431,26.25,26.1814,26.1814,455600.0
2012-06-14 09:40:00,38.18,38.27,38.17,38.23,532000.0,26.1814,26.2431,26.1745,26.2157,532000.0
2012-06-14 09:45:00,38.23,38.33,38.21,38.3,250700.0,26.2157,26.2843,26.202,26.2637,250700.0
2012-06-14 09:50:00,38.3,38.34,38.27,38.33,214000.0,26.2637,26.2911,26.2431,26.2843,214000.0
2012-06-14 09:55:00,38.32,38.43,38.3,38.43,236900.0,26.2774,26.3528,26.2637,26.3528,236900.0
2012-06-14 10:00:00,38.42,38.46,38.4,38.41,147300.0,26.346,26.3734,26.3323,26.3391,147300.0
2012-06-14 10:05:00,38.41,38.48,38.41,38.42,106800.0,26.3391,26.3871,26.3391,26.346,106800.0
2012-06-14 10:10:00,38.42,38.46,38.4,38.41,226500.0,26.346,26.3734,26.3323,26.3391,226500.0
2012-06-14 10:15:00,38.4,38.44,38.38,38.42,156400.0,26.3323,26.3597,26.3186,26.346,156400.0
2012-06-14 10:20:00,38.41,38.41,38.37,38.39,194400.0,26.3391,26.3391,26.3117,26.3254,194400.0
2012-06-14 10:25:00,38.39,38.4,38.37,38.39,122700.0,26.3254,26.3323,26.3117,26.3254,122700.0
2012-06-14 10:30:00,38.39,38.44,38.37,38.42,312300.0,26.3254,26.3597,26.3117,26.346,312300.0
2012-06-14 10:35:00,38.42,38.45,38.4,38.43,94100.0,26.346,26.3666,26.3323,26.3528,94100.0
2012-06-14 10:40:00,38.43,38.46,38.42,38.43,148400.0,26.3528,26.3734,26.346,26.3528,148400.0
2012-06-14 10:45:00,38.43,38.46,38.4,38.43,149300.0,26.3528,26.3734,26.3323,26.3528,149300.0
2012-06-14 10:50:00,38.43,38.47,38.42,38.47,81300.0,26.3528,26.3803,26.346,26.3803,81300.0
2012-06-14 10:55:00,38.46,38.51,38.45,38.5,75800.0,26.3734,26.4077,26.3666,26.4008,75800.0
2012-06-14 11:00:00,38.51,38.52,38.48,38.5,126100.0,26.4077,26.4146,26.3871,26.4008,126100.0
2012-06-14 11:05:00,38.49,38.5,38.47,38.49,223300.0,26.394,26.4008,26.3803,26.394,223300.0
2012-06-14 11:10:00,38.5,38.54,38.48,38.52,144700.0,26.4008,26.4283,26.3871,26.4146,144700.0
2012-06-14 11:15:00,38.51,38.52,38.47,38.5,171200.0,26.4077,26.4146,26.3803,26.4008,171200.0
2012-06-14 11:20:00,38.5,38.53,38.49,38.53,157700.0,26.4008,26.4214,26.394,26.4214,157700.0
2012-06-14 11:25:00,38.53,38.55,38.53,38.53,149200.0,26.4214,26.4351,26.4214,26.4214,149200.0
2012-06-14 11:30:00,38.54,38.56,38.52,38.53,173000.0,26.4283,26.442,26.4146,26.4214,173000.0
2012-06-14 11:35:00,38.53,38.58,38.52,38.58,223500.0,26.4214,26.4557,26.4146,26.4557,223500.0
2012-06-14 11:40:00,38.58,38.6,38.55,38.56,159700.0,26.4557,26.4694,26.4351,26.442,159700.0
2012-06-14 11:45:00,38.56,38.58,38.56,38.57,62600.0,26.442,26.4557,26.442,26.4488,62600.0
2012-06-14 11:50:00,38.57,38.59,38.56,38.58,169000.0,26.4488,26.4626,26.442,26.4557,169000.0
2012-06-14 11:55:00,38.58,38.58,38.52,38.53,160600.0,26.4557,26.4557,26.4146,26.4214,160600.0
2012-06-14 12:00:00,38.53,38.55,38.53,38.55,73000.0,26.4214,26.4351,26.4214,26.4351,73000.0
2012-06-14 12:05:00,38.55,38.55,38.52,38.53,89200.0,26.4351,26.4351,26.4146,26.4214,89200.0
2012-06-14 12:10:00,38.53,38.57,38.52,38.53,68000.0,26.4214,26.4488,26.4146,26.4214,68000.0
2012-06-14 12:15:00,38.53,38.55,38.53,38.54,28900.0,26.4214,26.4351,26.4214,26.4283,28900.0
2012-06-14 12:20:00,38.54,38.55,38.51,38.54,76600.0,26.4283,26.4351,26.4077,26.4283,76600.0
2012-06-14 12:25:00,38.53,38.54,38.52,38.53,35700.0,26.4214,26.4283,26.4146,26.4214,35700.0
2012-06-14 12:30:00,38.53,38.54,38.51,38.54,49400.0,26.4214,26.4283,26.4077,26.4283,49400.0
2012-06-14 12:35:00,38.54,38.56,38.53,38.55,74400.0,26.4283,26.442,26.4214,26.4351,74400.0
2012-06-14 12:40:00,38.55,38.58,38.55,38.55,39000.0,26.4351,26.4557,26.4351,26.4351,39000.0
2012-06-14 12:45:00,38.56,38.58,38.54,38.56,74800.0,26.442,26.4557,26.4283,26.442,74800.0
2012-06-14 12:50:00,38.57,38.58,38.55,38.55,64300.0,26.4488,26.4557,26.4351,26.4351,64300.0
2012-06-14 12:55:00,38.56,38.58,38.55,38.57,39800.0,26.442,26.4557,26.4351,26.4488,39800.0
2012-06-14 13:00:00,38.57,38.59,38.56,38.58,40200.0,26.4488,26.4626,26.442,26.4557,40200.0
2012-06-14 13:05:00,38.59,38.61,38.58,38.59,25500.0,26.4626,26.4763,26.4557,26.4626,25500.0
2012-06-14 13:10:00,38.58,38.6,38.57,38.58,24400.0,26.4557,26.4694,26.4488,26.4557,24400.0
2012-06-14 13:15:00,38.57,38.58,38.55,38.56,32100.0,26.4488,26.4557,26.4351,26.442,32100.0
2012-06-14 13:20:00,38.57,38.57,38.52,38.55,86800.0,26.4488,26.4488,26.4146,26.4351,86800.0
2012-06-14 13:25:00,38.54,38.55,38.52,38.53,38800.0,26.4283,26.4351,26.4146,26.4214,38800.0
2012-06-14 13:30:00,38.53,38.57,38.52,38.55,68400.0,26.4214,26.4488,26.4146,26.4351,68400.0
2012-06-14 13:35:00,38.56,38.58,38.54,38.56,84000.0,26.442,26.4557,26.4283,26.442,84000.0
2012-06-14 13:40:00,38.56,38.57,38.53,38.54,41500.0,26.442,26.4488,26.4214,26.4283,41500.0
2012-06-14 13:45:00,38.53,38.55,38.53,38.55,32000.0,26.4214,26.4351,26.4214,26.4351,32000.0
2012-06-14 13:50:00,38.55,38.56,38.51,38.53,1449800.0,26.4351,26.442,26.4077,26.4214,1449800.0
2012-06-14 13:55:00,38.53,38.53,38.5,38.51,546400.0,26.4214,26.4214,26.4008,26.4077,546400.0
2012-06-14 14:00:00,38.51,38.52,38.5,38.51,167200.0,26.4077,26.4146,26.4008,26.4077,167200.0
2012-06-14 14:05:00,38.51,38.54,38.51,38.52,163500.0,26.4077,26.4283,26.4077,26.4146,163500.0
2012-06-14 14:10:00,38.53,38.54,38.5,38.54,185200.0,26.4214,26.4283,26.4008,26.4283,185200.0
2012-06-14 14:15:00,38.53,38.55,38.51,38.52,139000.0,26.4214,26.4351,26.4077,26.4146,139000.0
2012-06-14 14:20:00,38.52,38.53,38.5,38.5,41600.0,26.4146,26.4214,26.4008,26.4008,41600.0
2012-06-14 14:25:00,38.5,38.51,38.47,38.49,179100.0,26.4008,26.4077,26.3803,26.394,179100.0
2012-06-14 14:30:00,38.49,38.5,38.45,38.45,153300.0,26.394,26.4008,26.3666,26.3666,153300.0
2012-06-14 14:35:00,38.45,38.47,38.45,38.47,112900.0,26.3666,26.3803,26.3666,26.3803,112900.0
2012-06-14 14:40:00,38.47,38.48,38.45,38.46,146500.0,26.3803,26.3871,26.3666,26.3734,146500.0
2012-06-14 14:45:00,38.46,38.47,38.4,38.42,2643000.0,26.3734,26.3803,26.3323,26.346,2643000.0
2012-06-14 14:50:00,38.42,38.43,38.4,38.41,727900.0,26.346,26.3528,26.3323,26.3391,727900.0
2012-06-14 14:55:00,38.41,38.43,38.4,38.41,381700.0,26.3391,26.3528,26.3323,26.3391,381700.0
2012-06-14 15:00:00,38.41,38.45,38.4,38.45,441000.0,26.3391,26.3666,26.3323,26.3666,441000.0
2012-06-14 15:05:00,38.45,38.77,38.45,38.61,1516000.0,26.3666,26.586,26.3666,26.4763,1516000.0
2012-06-14 15:10:00,38.61,38.72,38.6,38.71,405800.0,26.4763,26.5517,26.4694,26.5448,405800.0
2012-06-14 15:15:00,38.7,38.73,38.56,38.56,1728100.0,26.538,26.5586,26.442,26.442,1728100.0
2012-06-14 15:20:00,38.56,38.61,38.49,38.5,306500.0,26.442,26.4763,26.394,26.4008,306500.0
2012-06-14 15:25:00,38.5,38.56,38.46,38.51,224500.0,26.4008,26.442,26.3734,26.4077,224500.0
2012-06-14 15:30:00,38.51,38.62,38.5,38.59,413500.0,26.4077,26.4831,26.4008,26.4626,413500.0
2012-06-14 15:35:00,38.6,38.67,38.59,38.65,810700.0,26.4694,26.5174,26.4626,26.5037,810700.0
2012-06-14 15:40:00,38.65,38.67,38.57,38.57,424000.0,26.5037,26.5174,26.4488,26.4488,424000.0
2012-06-14 15:45:00,38.57,38.69,38.57,38.67,828500.0,26.4488,26.5311,26.4488,26.5174,828500.0
2012-06-14 15:50:00,38.68,38.72,38.64,38.65,529200.0,26.5243,26.5517,26.4968,26.5037,529200.0
2012-06-14 15:55:00,38.65,38.66,38.59,38.6,1738300.0,26.5037,26.5106,26.4626,26.4694,1738300.0
2012-06-15 09:30:00,38.81,38.87,38.79,38.82,152600.0,26.6134,26.6546,26.5997,26.6203,152600.0
2012-06-15 09:35:00,38.81,38.85,38.73,38.74,364200.0,26.6134,26.6408,26.5586,26.5654,364200.0
2012-06-15 09:40:00,38.73,38.85,38.73,38.83,189500.0,26.5586,26.6408,26.5586,26.6271,189500.0
2012-06-15 09:45:00,38.83,38.85,38.79,38.82,186700.0,26.6271,26.6408,26.5997,26.6203,186700.0
2012-06-15 09:50:00,38.82,38.85,38.8,38.82,235200.0,26.6203,26.6408,26.6066,26.6203,235200.0
2012-06-15 09:55:00,38.83,38.88,38.78,38.86,246700.0,26.6271,26.6614,26.5928,26.6477,246700.0
2012-06-15 10:00:00,38.86,38.91,38.86,38.88,184400.0,26.6477,26.682,26.6477,26.6614,184400.0
2012-06-15 10:05:00,38.88,38.9,38.84,38.85,273500.0,26.6614,26.6751,26.634,26.6408,273500.0
2012-06-15 10:10:00,38.86,38.89,38.84,38.87,248500.0,26.6477,26.6683,26.634,26.6546,248500.0
2012-06-15 10:15:00,38.87,38.88,38.84,38.85,243800.0,26.6546,26.6614,26.634,26.6408,243800.0
2012-06-15 10:20:00,38.85,38.88,38.83,38.84,1641500.0,26.6408,26.6614,26.6271,26.634,1641500.0
2012-06-15 10:25:00,38.84,38.88,38.84,38.88,191700.0,26.634,26.6614,26.634,26.6614,191700.0
2012-06-15 10:30:00,38.89,38.92,38.86,38.9,158300.0,26.6683,26.6888,26.6477,26.6751,158300.0
2012-06-15 10:35:00,38.9,38.91,38.86,38.88,158500.0,26.6751,26.682,26.6477,26.6614,158500.0
2012-06-15 10:40:00,38.88,38.9,38.86,38.88,130400.0,26.6614,26.6751,26.6477,26.6614,130400.0
2012-06-15 10:45:00,38.89,38.95,38.88,38.93,122900.0,26.6683,26.7094,26.6614,26.6957,122900.0
2012-06-15 10:50:00,38.94,38.94,38.91,38.93,108400.0,26.7026,26.7026,26.682,26.6957,108400.0
2012-06-15 10:55:00,38.93,38.94,38.91,38.92,99900.0,26.6957,26.7026,26.682,26.6888,99900.0
2012-06-15 11:00:00,38.92,38.93,38.89,38.89,220700.0,26.6888,26.6957,26.6683,26.6683,220700.0
2012-06-15 11:05:00,38.89,38.92,38.88,38.92,78300.0,26.6683,26.6888,26.6614,26.6888,78300.0
2012-06-15 11:10:00,38.92,38.93,38.91,38.93,82600.0,26.6888,26.6957,26.682,26.6957,82600.0
2012-06-15 11:15:00,38.93,38.93,38.91,38.92,84600.0,26.6957,26.6957,26.682,26.6888,84600.0
2012-06-15 11:20:00,38.92,38.93,38.91,38.92,87700.0,26.6888,26.6957,26.682,26.6888,87700.0
2012-06-15 11:25:00,38.92,38.95,38.91,38.93,213500.0,26.6888,26.7094,26.682,26.6957,213500.0
2012-06-15 11:30:00,38.94,38.97,38.93,38.93,211300.0,26.7026,26.7231,26.6957,26.6957,211300.0
2012-06-15 11:35:00,38.94,38.96,38.93,38.94,70400.0,26.7026,26.7163,26.6957,26.7026,70400.0
2012-06-15 11:40:00,38.94,38.96,38.91,38.91,101100.0,26.7026,26.7163,26.682,26.682,101100.0
2012-06-15 11:45:00,38.92,38.94,38.9,38.91,134300.0,26.6888,26.7026,26.6751,26.682,134300.0
2012-06-15 11:50:00,38.92,38.93,38.9,38.91,60300.0,26.6888,26.6957,26.6751,26.682,60300.0
2012-06-15 11:55:00,38.91,38.93,38.91,38.92,36700.0,26.682,26.6957,26.682,26.6888,36700.0
2012-06-15 12:00:00,38.92,38.94,38.92,38.93,31500.0,26.6888,26.7026,26.6888,26.6957,31500.0
2012-06-15 12:05:00,38.93,38.94,38.91,38.92,58200.0,26.6957,26.7026,26.682,26.6888,58200.0
2012-06-15 12:10:00,38.92,38.94,38.91,38.94,121800.0,26.6888,26.7026,26.682,26.7026,121800.0
2012-06-15 12:15:00,38.93,38.95,38.93,38.93,196800.0,26.6957,26.7094,26.6957,26.6957,196800.0
2012-06-15 12:20:00,38.94,38.95,38.91,38.91,153600.0,26.7026,26.7094,26.682,26.682,153600.0
2012-06-15 12:25:00,38.92,38.93,38.91,38.93,73100.0,26.6888,26.6957,26.682,26.6957,73100.0
2012-06-15 12:30:00,38.93,38.94,38.92,38.93,184400.0,26.6957,26.7026,26.6888,26.6957,184400.0
2012-06-15 12:35:00,38.93,38.93,38.9,38.9,329100.0,26.6957,26.6957,26.6751,26.6751,329100.0
2012-06-15 12:40:00,38.91,38.93,38.9,38.93,53500.0,26.682,26.6957,26.6751,26.6957,53500.0
2012-06-15 12:45:00,38.93,38.94,38.92,38.93,149300.0,26.6957,26.7026,26.6888,26.6957,149300.0
2012-06-15 12:50:00,38.93,38.95,38.92,38.94,641100.0,26.6957,26.7094,26.6888,26.7026,641100.0
2012-06-15 12:55:00,38.94,38.96,38.93,38.96,337000.0,26.7026,26.7163,26.6957,26.7163,337000.0
2012-06-15 13:00:00,38.95,39.01,38.95,39.0,368400.0,26.7094,26.7506,26.7094,26.7437,368400.0
2012-06-15 13:05:00,39.01,39.02,39.0,39.0,181800.0,26.7506,26.7574,26.7437,26.7437,181800.0
2012-06-15 13:10:00,39.01,39.04,39.0,39.03,277300.0,26.7506,26.7711,26.7437,26.7643,277300.0
2012-06-15 13:15:00,39.04,39.05,39.03,39.03,295400.0,26.7711,26.778,26.7643,26.7643,295400.0
2012-06-15 13:20:00,39.03,39.03,39.01,39.01,388300.0,26.7643,26.7643,26.7506,26.7506,388300.0
2012-06-15 13:25:00,39.02,39.02,39.0,39.0,234600.0,26.7574,26.7574,26.7437,26.7437,234600.0
2012-06-15 13:30:00,39.0,39.01,38.99,38.99,136700.0,26.7437,26.7506,26.7368,26.7368,136700.0
2012-06-15 13:35:00,39.0,39.03,38.99,39.01,274900.0,26.7437,26.7643,26.7368,26.7506,274900.0
2012-06-15 13:40:00,39.01,39.02,39.0,39.01,196200.0,26.7506,26.7574,26.7437,26.7506,196200.0
2012-06-15 13:45:00,39.02,39.04,39.01,39.03,382100.0,26.7574,26.7711,26.7506,26.7643,382100.0
2012-06-15 13:50:00,39.03,39.04,39.01,39.03,168400.0,26.7643,26.7711,26.7506,26.7643,168400.0
2012-06-15 13:55:00,39.04,39.05,39.02,39.03,398400.0,26.7711,26.778,26.7574,26.7643,398400.0
2012-06-15 14:00:00,39.04,39.06,39.04,39.06,201300.0,26.7711,26.7849,26.7711,26.7849,201300.0
2012-06-15 14:05:00,39.06,39.06,39.04,39.04,320700.0,26.7849,26.7849,26.7711,26.7711,320700.0
2012-06-15 14:10:00,39.04,39.06,39.04,39.05,494300.0,26.7711,26.7849,26.7711,26.778,494300.0
2012-06-15 14:15:00,39.05,39.06,39.05,39.05,63200.0,26.778,26.7849,26.778,26.778,63200.0
2012-06-15 14:20:00,39.05,39.08,39.05,39.08,613900.0,26.778,26.7986,26.778,26.7986,613900.0
2012-06-15 14:25:00,39.08,39.1,39.07,39.09,351900.0,26.7986,26.8123,26.7917,26.8054,351900.0
2012-06-15 14:30:00,39.09,39.1,39.08,39.09,178600.0,26.8054,26.8123,26.7986,26.8054,178600.0
2012-06-15 14:35:00,39.09,39.13,39.09,39.13,780700.0,26.8054,26.8329,26.8054,26.8329,780700.0
2012-06-15 14:40:00,39.13,39.14,39.1,39.14,547500.0,26.8329,26.8397,26.8123,26.8397,547500.0
2012-06-15 14:45:00,39.14,39.14,39.11,39.11,319100.0,26.8397,26.8397,26.8191,26.8191,319100.0
2012-06-15 14:50:00,39.11,39.12,39.1,39.1,548000.0,26.8191,26.826,26.8123,26.8123,548000.0
2012-06-15 14:55:00,39.1,39.13,39.08,39.08,490700.0,26.8123,26.8329,26.7986,26.7986,490700.0
2012-06-15 15:00:00,39.08,39.13,39.08,39.13,220600.0,26.7986,26.8329,26.7986,26.8329,220600.0
2012-06-15 15:05:00,39.13,39.14,39.09,39.1,936000.0,26.8329,26.8397,26.8054,26.8123,936000.0
2012-06-15 15:10:00,39.11,39.13,39.09,39.13,274500.0,26.8191,26.8329,26.8054,26.8329,274500.0
2012-06-15 15:15:00,39.13,39.14,39.12,39.13,368000.0,26.8329,26.8397,26.826,26.8329,368000.0
2012-06-15 15:20:00,39.13,39.14,39.12,39.14,209900.0,26.8329,26.8397,26.826,26.8397,209900.0
2012-06-15 15:25:00,39.14,39.15,39.13,39.15,295900.0,26.8397,26.8466,26.8329,26.8466,295900.0
2012-06-15 15:30:00,39.15,39.16,39.13,39.15,729900.0,26.8466,26.8534,26.8329,26.8466,729900.0
2012-06-15 15:35:00,39.15,39.18,39.14,39.16,888600.0,26.8466,26.8671,26.8397,26.8534,888600.0
2012-06-15 15:40:00,39.16,39.2,39.16,39.16,818900.0,26.8534,26.8809,26.8534,26.8534,818900.0
2012-06-15 15:45:00,39.17,39.23,39.15,39.22,891200.0,26.8603,26.9014,26.8466,26.8946,891200.0
2012-06-15 15:50:00,39.22,39.28,39.18,39.26,5702700.0,26.8946,26.9357,26.8671,26.922,5702700.0
2012-06-15 15:55:00,39.26,39.28,39.22,39.22,4653800.0,26.922,26.9357,26.8946,26.8946,4653800.0
2012-06-18 09:30:00,39.04,39.05,38.94,39.0,459900.0,26.7711,26.778,26.7026,26.7437,459900.0
2012-06-18 09:35:00,39.0,39.1,38.99,39.09,462500.0,26.7437,26.8123,26.7368,26.8054,462500.0
2012-06-18 09:40:00,39.09,39.16,39.06,39.13,276800.0,26.8054,26.8534,26.7849,26.8329,276800.0
2012-06-18 09:45:00,39.13,39.17,39.1,39.1,233200.0,26.8329,26.8603,26.8123,26.8123,233200.0
2012-06-18 09:50:00,39.09,39.12,39.06,39.09,312900.0,26.8054,26.826,26.7849,26.8054,312900.0
2012-06-18 09:55:00,39.09,39.15,39.05,39.14,148500.0,26.8054,26.8466,26.778,26.8397,148500.0
2012-06-18 10:00:00,39.14,39.2,39.11,39.2,234800.0,26.8397,26.8809,26.8191,26.8809,234800.0
2012-06-18 10:05:00,39.2,39.21,39.16,39.17,174400.0,26.8809,26.8877,26.8534,26.8603,174400.0
2012-06-18 10:10:00,39.17,39.21,39.15,39.19,239400.0,26.8603,26.8877,26.8466,26.874,239400.0
2012-06-18 10:15:00,39.19,39.29,39.18,39.29,257100.0,26.874,26.9426,26.8671,26.9426,257100.0
2012-06-18 10:20:00,39.29,39.3,39.26,39.28,134100.0,26.9426,26.9494,26.922,26.9357,134100.0
2012-06-18 10:25:00,39.28,39.34,39.28,39.31,562500.0,26.9357,26.9769,26.9357,26.9563,562500.0
2012-06-18 10:30:00,39.31,39.32,39.26,39.26,187200.0,26.9563,26.9631,26.922,26.922,187200.0
2012-06-18 10:35:00,39.26,39.28,39.22,39.24,571400.0,26.922,26.9357,26.8946,26.9083,571400.0
2012-06-18 10:40:00,39.23,39.28,39.23,39.27,214000.0,26.9014,26.9357,26.9014,26.9289,214000.0
2012-06-18 10:45:00,39.27,39.32,39.24,39.32,127400.0,26.9289,26.9631,26.9083,26.9631,127400.0
2012-06-18 10:50:00,39.33,39.37,39.3,39.3,94200.0,26.97,26.9974,26.9494,26.9494,94200.0
2012-06-18 10:55:00,39.31,39.32,39.24,39.26,172100.0,26.9563,26.9631,26.9083,26.922,172100.0
2012-06-18 11:00:00,39.26,39.27,39.21,39.22,130700.0,26.922,26.9289,26.8877,26.8946,130700.0
2012-06-18 11:05:00,39.23,39.23,39.15,39.16,160000.0,26.9014,26.9014,26.8466,26.8534,160000.0
2012-06-18 11:10:00,39.16,39.19,39.14,39.17,129800.0,26.8534,26.874,26.8397,26.8603,129800.0
2012-06-18 11:15:00,39.18,39.18,39.13,39.13,133100.0,26.8671,26.8671,26.8329,26.8329,133100.0
2012-06-18 11:20:00,39.14,39.15,39.12,39.15,105800.0,26.8397,26.8466,26.826,26.8466,105800.0
2012-06-18 11:25:00,39.15,39.2,39.14,39.19,86900.0,26.8466,26.8809,26.8397,26.874,86900.0
2012-06-18 11:30:00,39.2,39.22,39.19,39.21,142600.0,26.8809,26.8946,26.874,26.8877,142600.0
2012-06-18 11:35:00,39.21,39.22,39.16,39.16,119600.0,26.8877,26.8946,26.8534,26.8534,119600.0
2012-06-18 11:40:00,39.16,39.2,39.15,39.19,172900.0,26.8534,26.8809,26.8466,26.874,172900.0
2012-06-18 11:45:00,39.19,39.24,39.19,39.2,110200.0,26.874,26.9083,26.874,26.8809,110200.0
2012-06-18 11:50:00,39.21,39.23,39.16,39.22,117400.0,26.8877,26.9014,26.8534,26.8946,117400.0
2012-06-18 11:55:00,39.22,39.26,39.21,39.26,171900.0,26.8946,26.922,26.8877,26.922,171900.0
2012-06-18 12:00:00,39.24,39.26,39.22,39.23,136300.0,26.9083,26.922,26.8946,26.9014,136300.0
2012-06-18 12:05:00,39.23,39.24,39.21,39.23,127200.0,26.9014,26.9083,26.8877,26.9014,127200.0
2012-06-18 12:10:00,39.22,39.25,39.22,39.25,41500.0,26.8946,26.9151,26.8946,26.9151,41500.0
2012-06-18 12:15:00,39.25,39.28,39.24,39.27,124500.0,26.9151,26.9357,26.9083,26.9289,124500.0
2012-06-18 12:20:00,39.27,39.28,39.25,39.26,56700.0,26.9289,26.9357,26.9151,26.922,56700.0
2012-06-18 12:25:00,39.26,39.27,39.24,39.25,106500.0,26.922,26.9289,26.9083,26.9151,106500.0
2012-06-18 12:30:00,39.25,39.27,39.24,39.25,96500.0,26.9151,26.9289,26.9083,26.9151,96500.0
2012-06-18 12:35:00,39.25,39.26,39.22,39.23,42700.0,26.9151,26.922,26.8946,26.9014,42700.0
2012-06-18 12:40:00,39.23,39.24,39.22,39.23,51800.0,26.9014,26.9083,26.8946,26.9014,51800.0
2012-06-18 12:45:00,39.23,39.28,39.23,39.28,79400.0,26.9014,26.9357,26.9014,26.9357,79400.0
2012-06-18 12:50:00,39.28,39.31,39.27,39.28,87300.0,26.9357,26.9563,26.9289,26.9357,87300.0
2012-06-18 12:55:00,39.27,39.3,39.24,39.24,40000.0,26.9289,26.9494,26.9083,26.9083,40000.0
2012-06-18 13:00:00,39.25,39.26,39.21,39.23,274000.0,26.9151,26.922,26.8877,26.9014,274000.0
2012-06-18 13:05:00,39.23,39.26,39.22,39.26,37000.0,26.9014,26.922,26.8946,26.922,37000.0
2012-06-18 13:10:00,39.26,39.35,39.25,39.34,4468000.0,26.922,26.9837,26.9151,26.9769,4468000.0
2012-06-18 13:15:00,39.33,39.36,39.33,39.36,367900.0,26.97,26.9906,26.97,26.9906,367900.0
2012-06-18 13:20:00,39.36,39.37,39.35,39.36,90300.0,26.9906,26.9974,26.9837,26.9906,90300.0
2012-06-18 13:25:00,39.36,39.39,39.35,39.38,119800.0,26.9906,27.0111,26.9837,27.0043,119800.0
2012-06-18 13:30:00,39.38,39.38,39.36,39.37,56200.0,27.0043,27.0043,26.9906,26.9974,56200.0
2012-06-18 13:35:00,39.36,39.4,39.36,39.38,181200.0,26.9906,27.018,26.9906,27.0043,181200.0
2012-06-18 13:40:00,39.38,39.4,39.37,39.38,79800.0,27.0043,27.018,26.9974,27.0043,79800.0
2012-06-18 13:45:00,39.38,39.39,39.36,39.37,84500.0,27.0043,27.0111,26.9906,26.9974,84500.0
2012-06-18 13:50:00,39.36,39.37,39.35,39.35,103400.0,26.9906,26.9974,26.9837,26.9837,103400.0
2012-06-18 13:55:00,39.35,39.4,39.35,39.39,123700.0,26.9837,27.018,26.9837,27.0111,123700.0
2012-06-18 14:00:00,39.4,39.4,39.36,39.38,146200.0,27.018,27.018,26.9906,27.0043,146200.0
2012-06-18 14:05:00,39.38,39.39,39.37,39.39,163100.0,27.0043,27.0111,26.9974,27.0111,163100.0
2012-06-18 14:10:00,39.39,39.43,39.38,39.43,240800.0,27.0111,27.0386,27.0043,27.0386,240800.0
2012-06-18 14:15:00,39.43,39.47,39.42,39.46,355000.0,27.0386,27.066,27.0317,27.0591,355000.0
2012-06-18 14:20:00,39.46,39.49,39.46,39.49,147100.0,27.0591,27.0797,27.0591,27.0797,147100.0
2012-06-18 14:25:00,39.49,39.49,39.45,39.46,239900.0,27.0797,27.0797,27.0523,27.0591,239900.0
2012-06-18 14:30:00,39.46,39.47,39.45,39.47,138500.0,27.0591,27.066,27.0523,27.066,138500.0
2012-06-18 14:35:00,39.47,39.49,39.46,39.49,206500.0,27.066,27.0797,27.0591,27.0797,206500.0
2012-06-18 14:40:00,39.48,39.49,39.45,39.46,254500.0,27.0729,27.0797,27.0523,27.0591,254500.0
2012-06-18 14:45:00,39.46,39.46,39.41,39.42,134500.0,27.0591,27.0591,27.0249,27.0317,134500.0
2012-06-18 14:50:00,39.41,39.43,39.4,39.41,138500.0,27.0249,27.0386,27.018,27.0249,138500.0
2012-06-18 14:55:00,39.41,39.44,39.4,39.44,436700.0,27.0249,27.0454,27.018,27.0454,436700.0
2012-06-18 15:00:00,39.43,39.48,39.43,39.48,628300.0,27.0386,27.0729,27.0386,27.0729,628300.0
2012-06-18 15:05:00,39.48,39.48,39.43,39.45,360300.0,27.0729,27.0729,27.0386,27.0523,360300.0
2012-06-18 15:10:00,39.45,39.45,39.38,39.38,724500.0,27.0523,27.0523,27.0043,27.0043,724500.0
2012-06-18 15:15:00,39.38,39.4,39.36,39.38,405000.0,27.0043,27.018,26.9906,27.0043,405000.0
2012-06-18 15:20:00,39.38,39.42,39.38,39.38,501000.0,27.0043,27.0317,27.0043,27.0043,501000.0
2012-06-18 15:25:00,39.39,39.44,39.38,39.43,539400.0,27.0111,27.0454,27.0043,27.0386,539400.0
2012-06-18 15:30:00,39.43,39.46,39.4,39.4,736300.0,27.0386,27.0591,27.018,27.018,736300.0
2012-06-18 15:35:00,39.4,39.42,39.38,39.41,416600.0,27.018,27.0317,27.0043,27.0249,416600.0
2012-06-18 15:40:00,39.41,39.44,39.39,39.42,439000.0,27.0249,27.0454,27.0111,27.0317,439000.0
2012-06-18 15:45:00,39.41,39.44,39.4,39.41,568600.0,27.0249,27.0454,27.018,27.0249,568600.0
2012-06-18 15:50:00,39.42,39.43,39.39,39.39,672200.0,27.0317,27.0386,27.0111,27.0111,672200.0
2012-06-18 15:55:00,39.4,39.44,39.36,39.39,1207300.0,27.018,27.0454,26.9906,27.0111,1207300.0
2012-06-19 09:30:00,39.69,39.75,39.68,39.71,349100.0,27.2169,27.258,27.21,27.2306,349100.0
2012-06-19 09:35:00,39.71,39.77,39.69,39.73,566800.0,27.2306,27.2717,27.2169,27.2443,566800.0
2012-06-19 09:40:00,39.74,39.75,39.66,39.68,203000.0,27.2512,27.258,27.1963,27.21,203000.0
2012-06-19 09:45:00,39.69,39.73,39.69,39.73,318000.0,27.2169,27.2443,27.2169,27.2443,318000.0
2012-06-19 09:50:00,39.73,39.84,39.73,39.82,924100.0,27.2443,27.3197,27.2443,27.306,924100.0
2012-06-19 09:55:00,39.82,39.89,39.81,39.89,1326600.0,27.306,27.354,27.2992,27.354,1326600.0
2012-06-19 10:00:00,39.9,39.94,39.85,39.92,3351900.0,27.3609,27.3883,27.3266,27.3746,3351900.0
2012-06-19 10:05:00,39.92,39.94,39.9,39.91,530100.0,27.3746,27.3883,27.3609,27.3677,530100.0
2012-06-19 10:10:00,39.91,39.97,39.91,39.97,417700.0,27.3677,27.4089,27.3677,27.4089,417700.0
2012-06-19 10:15:00,39.97,39.99,39.96,39.98,273200.0,27.4089,27.4226,27.402,27.4157,273200.0
2012-06-19 10:20:00,39.98,40.01,39.97,39.98,515200.0,27.4157,27.4363,27.4089,27.4157,515200.0
2012-06-19 10:25:00,39.98,40.01,39.97,39.99,334600.0,27.4157,27.4363,27.4089,27.4226,334600.0
2012-06-19 10:30:00,40.0,40.04,39.99,40.0,440000.0,27.4294,27.4569,27.4226,27.4294,440000.0
2012-06-19 10:35:00,40.01,40.04,39.98,39.99,647700.0,27.4363,27.4569,27.4157,27.4226,647700.0
2012-06-19 10:40:00,39.99,40.01,39.97,39.98,320700.0,27.4226,27.4363,27.4089,27.4157,320700.0
2012-06-19 10:45:00,39.97,39.98,39.96,39.97,360900.0,27.4089,27.4157,27.402,27.4089,360900.0
2012-06-19 10:50:00,39.96,40.02,39.96,40.01,418500.0,27.402,27.4432,27.402,27.4363,418500.0
2012-06-19 10:55:00,40.01,40.01,39.98,40.0,289200.0,27.4363,27.4363,27.4157,27.4294,289200.0
2012-06-19 11:00:00,40.01,40.06,40.01,40.03,519600.0,27.4363,27.4706,27.4363,27.45,519600.0
2012-06-19 11:05:00,40.03,40.05,40.01,40.05,213700.0,27.45,27.4637,27.4363,27.4637,213700.0
2012-06-19 11:10:00,40.05,40.08,40.02,40.03,316100.0,27.4637,27.4843,27.4432,27.45,316100.0
2012-06-19 11:15:00,40.03,40.04,40.01,40.02,401300.0,27.45,27.4569,27.4363,27.4432,401300.0
2012-06-19 11:20:00,40.02,40.02,40.0,40.02,185900.0,27.4432,27.4432,27.4294,27.4432,185900.0
2012-06-19 11:25:00,40.02,40.04,40.01,40.03,305700.0,27.4432,27.4569,27.4363,27.45,305700.0
2012-06-19 11:30:00,40.02,40.03,40.01,40.02,241500.0,27.4432,27.45,27.4363,27.4432,241500.0
2012-06-19 11:35:00,40.02,40.02,40.01,40.02,71500.0,27.4432,27.4432,27.4363,27.4432,71500.0
2012-06-19 11:40:00,40.02,40.05,40.01,40.05,170900.0,27.4432,27.4637,27.4363,27.4637,170900.0
2012-06-19 11:45:00,40.05,40.07,40.03,40.04,233100.0,27.4637,27.4774,27.45,27.4569,233100.0
2012-06-19 11:50:00,40.05,40.08,40.03,40.06,1556400.0,27.4637,27.4843,27.45,27.4706,1556400.0
2012-06-19 11:55:00,40.06,40.1,40.06,40.09,230500.0,27.4706,27.498,27.4706,27.4912,230500.0
2012-06-19 12:00:00,40.09,40.12,40.08,40.08,483200.0,27.4912,27.5117,27.4843,27.4843,483200.0
2012-06-19 12:05:00,40.08,40.1,40.07,40.08,228600.0,27.4843,27.498,27.4774,27.4843,228600.0
2012-06-19 12:10:00,40.08,40.09,40.07,40.08,158500.0,27.4843,27.4912,27.4774,27.4843,158500.0
2012-06-19 12:15:00,40.08,40.08,40.05,40.05,380300.0,27.4843,27.4843,27.4637,27.4637,380300.0
2012-06-19 12:20:00,40.05,40.07,40.05,40.07,163800.0,27.4637,27.4774,27.4637,27.4774,163800.0
2012-06-19 12:25:00,40.07,40.09,40.07,40.07,271600.0,27.4774,27.4912,27.4774,27.4774,271600.0
2012-06-19 12:30:00,40.07,40.07,40.06,40.07,45800.0,27.4774,27.4774,27.4706,27.4774,45800.0
2012-06-19 12:35:00,40.07,40.07,40.06,40.07,63800.0,27.4774,27.4774,27.4706,27.4774,63800.0
2012-06-19 12:40:00,40.06,40.08,40.06,40.08,227500.0,27.4706,27.4843,27.4706,27.4843,227500.0
2012-06-19 12:45:00,40.08,40.09,40.08,40.09,113800.0,27.4843,27.4912,27.4843,27.4912,113800.0
2012-06-19 12:50:00,40.09,40.1,40.08,40.1,93600.0,27.4912,27.498,27.4843,27.498,93600.0
2012-06-19 12:55:00,40.1,40.12,40.1,40.12,223600.0,27.498,27.5117,27.498,27.5117,223600.0
2012-06-19 13:00:00,40.12,40.12,40.1,40.12,181800.0,27.5117,27.5117,27.498,27.5117,181800.0
2012-06-19 13:05:00,40.12,40.13,40.11,40.12,199800.0,27.5117,27.5186,27.5049,27.5117,199800.0
2012-06-19 13:10:00,40.12,40.14,40.12,40.13,118000.0,27.5117,27.5254,27.5117,27.5186,118000.0
2012-06-19 13:15:00,40.14,40.17,40.13,40.17,218400.0,27.5254,27.546,27.5186,27.546,218400.0
2012-06-19 13:20:00,40.17,40.2,40.16,40.2,175800.0,27.546,27.5666,27.5392,27.5666,175800.0
2012-06-19 13:25:00,40.2,40.21,40.19,40.19,223700.0,27.5666,27.5734,27.5597,27.5597,223700.0
2012-06-19 13:30:00,40.2,40.24,40.19,40.23,187700.0,27.5666,27.594,27.5597,27.5872,187700.0
2012-06-19 13:35:00,40.24,40.26,40.23,40.23,213100.0,27.594,27.6077,27.5872,27.5872,213100.0
2012-06-19 13:40:00,40.24,40.24,40.19,40.21,334700.0,27.594,27.594,27.5597,27.5734,334700.0
2012-06-19 13:45:00,40.21,40.23,40.21,40.22,371700.0,27.5734,27.5872,27.5734,27.5803,371700.0
2012-06-19 13:50:00,40.22,40.22,40.17,40.18,590800.0,27.5803,27.5803,27.546,27.5529,590800.0
2012-06-19 13:55:00,40.18,40.21,40.18,40.19,319300.0,27.5529,27.5734,27.5529,27.5597,319300.0
2012-06-19 14:00:00,40.2,40.2,40.17,40.18,256400.0,27.5666,27.5666,27.546,27.5529,256400.0
2012-06-19 14:05:00,40.18,40.19,40.16,40.17,342500.0,27.5529,27.5597,27.5392,27.546,342500.0
2012-06-19 14:10:00,40.17,40.17,40.15,40.16,66000.0,27.546,27.546,27.5323,27.5392,66000.0
2012-06-19 14:15:00,40.16,40.17,40.15,40.16,268700.0,27.5392,27.546,27.5323,27.5392,268700.0
2012-06-19 14:20:00,40.16,40.18,40.15,40.16,277900.0,27.5392,27.5529,27.5323,27.5392,277900.0
2012-06-19 14:25:00,40.17,40.17,40.12,40.13,290100.0,27.546,27.546,27.5117,27.5186,290100.0
2012-06-19 14:30:00,40.13,40.13,40.04,40.05,382900.0,27.5186,27.5186,27.4569,27.4637,382900.0
2012-06-19 14:35:00,40.04,40.08,40.03,40.08,145000.0,27.4569,27.4843,27.45,27.4843,145000.0
2012-06-19 14:40:00,40.09,40.11,40.06,40.07,139600.0,27.4912,27.5049,27.4706,27.4774,139600.0
2012-06-19 14:45:00,40.07,40.09,40.04,40.05,122900.0,27.4774,27.4912,27.4569,27.4637,122900.0
2012-06-19 14:50:00,40.04,40.07,40.04,40.07,121900.0,27.4569,27.4774,27.4569,27.4774,121900.0
2012-06-19 14:55:00,40.07,40.11,40.02,40.11,413300.0,27.4774,27.5049,27.4432,27.5049,413300.0
2012-06-19 15:00:00,40.1,40.11,40.08,40.09,224900.0,27.498,27.5049,27.4843,27.4912,224900.0
2012-06-19 15:05:00,40.09,40.13,40.08,40.13,267900.0,27.4912,27.5186,27.4843,27.5186,267900.0
2012-06-19 15:10:00,40.12,40.14,40.11,40.13,120200.0,27.5117,27.5254,27.5049,27.5186,120200.0
2012-06-19 15:15:00,40.13,40.17,40.12,40.16,339400.0,27.5186,27.546,27.5117,27.5392,339400.0
2012-06-19 15:20:00,40.16,40.18,40.15,40.16,313100.0,27.5392,27.5529,27.5323,27.5392,313100.0
2012-06-19 15:25:00,40.15,40.16,40.1,40.11,215100.0,27.5323,27.5392,27.498,27.5049,215100.0
2012-06-19 15:30:00,40.11,40.13,40.1,40.11,199400.0,27.5049,27.5186,27.498,27.5049,199400.0
2012-06-19 15:35:00,40.11,40.11,40.08,40.09,351300.0,27.5049,27.5049,27.4843,27.4912,351300.0
2012-06-19 15:40:00,40.09,40.09,40.06,40.06,303800.0,27.4912,27.4912,27.4706,27.4706,303800.0
2012-06-19 15:45:00,40.06,40.07,40.02,40.02,252100.0,27.4706,27.4774,27.4432,27.4432,252100.0
2012-06-19 15:50:00,40.03,40.04,40.0,40.01,678500.0,27.45,27.4569,27.4294,27.4363,678500.0
2012-06-19 15:55:00,40.01,40.01,39.98,40.01,2570400.0,27.4363,27.4363,27.4157,27.4363,2570400.0
2012-06-20 09:30:00,40.0,40.04,39.94,39.95,314800.0,27.4294,27.4569,27.3883,27.3952,314800.0
2012-06-20 09:35:00,39.94,39.94,39.88,39.9,329900.0,27.3883,27.3883,27.3472,27.3609,329900.0
2012-06-20 09:40:00,39.9,39.9,39.83,39.87,141800.0,27.3609,27.3609,27.3129,27.3403,141800.0
2012-06-20 09:45:00,39.87,39.9,39.85,39.89,201500.0,27.3403,27.3609,27.3266,27.354,201500.0
2012-06-20 09:50:00,39.87,39.91,39.85,39.86,193800.0,27.3403,27.3677,27.3266,27.3334,193800.0
2012-06-20 09:55:00,39.87,39.92,39.87,39.89,90500.0,27.3403,27.3746,27.3403,27.354,90500.0
2012-06-20 10:00:00,39.9,39.93,39.86,39.87,164100.0,27.3609,27.3814,27.3334,27.3403,164100.0
2012-06-20 10:05:00,39.86,39.89,39.84,39.88,100700.0,27.3334,27.354,27.3197,27.3472,100700.0
2012-06-20 10:10:00,39.87,39.92,39.87,39.92,174000.0,27.3403,27.3746,27.3403,27.3746,174000.0
2012-06-20 10:15:00,39.92,39.94,39.9,39.9,184400.0,27.3746,27.3883,27.3609,27.3609,184400.0
2012-06-20 10:20:00,39.9,39.92,39.86,39.88,166200.0,27.3609,27.3746,27.3334,27.3472,166200.0
2012-06-20 10:25:00,39.88,39.92,39.88,39.88,53500.0,27.3472,27.3746,27.3472,27.3472,53500.0
2012-06-20 10:30:00,39.89,39.9,39.85,39.86,128700.0,27.354,27.3609,27.3266,27.3334,128700.0
2012-06-20 10:35:00,39.86,39.89,39.83,39.84,134900.0,27.3334,27.354,27.3129,27.3197,134900.0
2012-06-20 10:40:00,39.84,39.84,39.81,39.82,66600.0,27.3197,27.3197,27.2992,27.306,66600.0
2012-06-20 10:45:00,39.82,39.84,39.79,39.8,215700.0,27.306,27.3197,27.2854,27.2923,215700.0
2012-06-20 10:50:00,39.8,39.81,39.77,39.78,89900.0,27.2923,27.2992,27.2717,27.2786,89900.0
2012-06-20 10:55:00,39.79,39.81,39.77,39.79,149600.0,27.2854,27.2992,27.2717,27.2854,149600.0
2012-06-20 11:00:00,39.8,39.84,39.79,39.84,66800.0,27.2923,27.3197,27.2854,27.3197,66800.0
2012-06-20 11:05:00,39.84,39.87,39.82,39.84,201200.0,27.3197,27.3403,27.306,27.3197,201200.0
2012-06-20 11:10:00,39.84,39.91,39.84,39.91,266800.0,27.3197,27.3677,27.3197,27.3677,266800.0
2012-06-20 11:15:00,39.9,39.91,39.87,39.89,114300.0,27.3609,27.3677,27.3403,27.354,114300.0
2012-06-20 11:20:00,39.89,39.9,39.87,39.89,120100.0,27.354,27.3609,27.3403,27.354,120100.0
2012-06-20 11:25:00,39.9,39.9,39.86,39.88,282300.0,27.3609,27.3609,27.3334,27.3472,282300.0
2012-06-20 11:30:00,39.88,39.89,39.86,39.87,380300.0,27.3472,27.354,27.3334,27.3403,380300.0
2012-06-20 11:35:00,39.88,39.88,39.84,39.86,116600.0,27.3472,27.3472,27.3197,27.3334,116600.0
2012-06-20 11:40:00,39.86,39.88,39.84,39.88,298000.0,27.3334,27.3472,27.3197,27.3472,298000.0
2012-06-20 11:45:00,39.87,39.88,39.86,39.88,80100.0,27.3403,27.3472,27.3334,27.3472,80100.0
2012-06-20 11:50:00,39.87,39.88,39.83,39.84,168500.0,27.3403,27.3472,27.3129,27.3197,168500.0
2012-06-20 11:55:00,39.84,39.84,39.81,39.81,174900.0,27.3197,27.3197,27.2992,27.2992,174900.0
2012-06-20 12:00:00,39.81,39.82,39.77,39.77,330100.0,27.2992,27.306,27.2717,27.2717,330100.0
2012-06-20 12:05:00,39.77,39.78,39.75,39.75,101000.0,27.2717,27.2786,27.258,27.258,101000.0
2012-06-20 12:10:00,39.74,39.76,39.73,39.75,95900.0,27.2512,27.2649,27.2443,27.258,95900.0
2012-06-20 12:15:00,39.74,39.78,39.73,39.77,95900.0,27.2512,27.2786,27.2443,27.2717,95900.0
2012-06-20 12:20:00,39.77,39.79,39.76,39.76,96300.0,27.2717,27.2854,27.2649,27.2649,96300.0
2012-06-20 12:25:00,39.75,39.76,39.7,39.74,144200.0,27.258,27.2649,27.2237,27.2512,144200.0
2012-06-20 12:30:00,39.74,39.79,39.51,39.69,1100600.0,27.2512,27.2854,27.0934,27.2169,1100600.0
2012-06-20 12:35:00,39.69,39.69,39.51,39.55,538200.0,27.2169,27.2169,27.0934,27.1209,538200.0
2012-06-20 12:40:00,39.55,39.68,39.52,39.68,297200.0,27.1209,27.21,27.1003,27.21,297200.0
2012-06-20 12:45:00,39.68,39.81,39.68,39.76,434700.0,27.21,27.2992,27.21,27.2649,434700.0
2012-06-20 12:50:00,39.76,39.83,39.71,39.82,312700.0,27.2649,27.3129,27.2306,27.306,312700.0
2012-06-20 12:55:00,39.83,39.89,39.79,39.87,285000.0,27.3129,27.354,27.2854,27.3403,285000.0
2012-06-20 13:00:00,39.87,40.03,39.87,40.02,339500.0,27.3403,27.45,27.3403,27.4432,339500.0
2012-06-20 13:05:00,40.03,40.15,40.03,40.14,372600.0,27.45,27.5323,27.45,27.5254,372600.0
2012-06-20 13:10:00,40.14,40.15,40.05,40.09,1135600.0,27.5254,27.5323,27.4637,27.4912,1135600.0
2012-06-20 13:15:00,40.09,40.16,40.06,40.06,738400.0,27.4912,27.5392,27.4706,27.4706,738400.0
2012-06-20 13:20:00,40.05,40.1,40.04,40.07,232200.0,27.4637,27.498,27.4569,27.4774,232200.0
2012-06-20 13:25:00,40.07,40.09,40.02,40.04,113200.0,27.4774,27.4912,27.4432,27.4569,113200.0
2012-06-20 13:30:00,40.04,40.06,39.99,39.99,195400.0,27.4569,27.4706,27.4226,27.4226,195400.0
2012-06-20 13:35:00,39.99,40.01,39.94,39.95,85000.0,27.4226,27.4363,27.3883,27.3952,85000.0
2012-06-20 13:40:00,39.94,39.98,39.93,39.98,117300.0,27.3883,27.4157,27.3814,27.4157,117300.0
2012-06-20 13:45:00,39.98,40.0,39.95,39.97,226000.0,27.4157,27.4294,27.3952,27.4089,226000.0
2012-06-20 13:50:00,39.97,39.97,39.91,39.91,225700.0,27.4089,27.4089,27.3677,27.3677,225700.0
2012-06-20 13:55:00,39.91,39.98,39.9,39.98,126600.0,27.3677,27.4157,27.3609,27.4157,126600.0
2012-06-20 14:00:00,39.97,39.99,39.9,39.96,466200.0,27.4089,27.4226,27.3609,27.402,466200.0
2012-06-20 14:05:00,39.96,39.98,39.93,39.95,224400.0,27.402,27.4157,27.3814,27.3952,224400.0
2012-06-20 14:10:00,39.94,40.0,39.93,39.93,272400.0,27.3883,27.4294,27.3814,27.3814,272400.0
2012-06-20 14:15:00,39.94,39.98,39.88,39.88,1055700.0,27.3883,27.4157,27.3472,27.3472,1055700.0
2012-06-20 14:20:00,39.88,39.93,39.86,39.89,461500.0,27.3472,27.3814,27.3334,27.354,461500.0
2012-06-20 14:25:00,39.9,39.92,39.85,39.89,1258100.0,27.3609,27.3746,27.3266,27.354,1258100.0
2012-06-20 14:30:00,39.9,39.94,39.88,39.88,294300.0,27.3609,27.3883,27.3472,27.3472,294300.0
2012-06-20 14:35:00,39.87,39.95,39.87,39.89,410500.0,27.3403,27.3952,27.3403,27.354,410500.0
2012-06-20 14:40:00,39.89,39.89,39.81,39.82,178800.0,27.354,27.354,27.2992,27.306,178800.0
2012-06-20 14:45:00,39.82,39.82,39.72,39.77,272500.0,27.306,27.306,27.2374,27.2717,272500.0
2012-06-20 14:50:00,39.77,39.84,39.75,39.84,1053900.0,27.2717,27.3197,27.258,27.3197,1053900.0
2012-06-20 14:55:00,39.83,39.88,39.83,39.85,1009700.0,27.3129,27.3472,27.3129,27.3266,1009700.0
2012-06-20 15:00:00,39.86,39.86,39.77,39.77,128900.0,27.3334,27.3334,27.2717,27.2717,128900.0
2012-06-20 15:05:00,39.77,39.77,39.7,39.72,115500.0,27.2717,27.2717,27.2237,27.2374,115500.0
2012-06-20 15:10:00,39.73,39.78,39.7,39.76,224900.0,27.2443,27.2786,27.2237,27.2649,224900.0
2012-06-20 15:15:00,39.77,39.79,39.67,39.67,258800.0,27.2717,27.2854,27.2032,27.2032,258800.0
2012-06-20 15:20:00,39.67,39.74,39.67,39.74,541200.0,27.2032,27.2512,27.2032,27.2512,541200.0
2012-06-20 15:25:00,39.73,39.86,39.73,39.83,1010100.0,27.2443,27.3334,27.2443,27.3129,1010100.0
2012-06-20 15:30:00,39.83,39.9,39.81,39.83,796600.0,27.3129,27.3609,27.2992,27.3129,796600.0
2012-06-20 15:35:00,39.83,39.87,39.79,39.81,221700.0,27.3129,27.3403,27.2854,27.2992,221700.0
2012-06-20 15:40:00,39.81,39.94,39.79,39.94,500400.0,27.2992,27.3883,27.2854,27.3883,500400.0
2012-06-20 15:45:00,39.93,39.94,39.89,39.92,1023200.0,27.3814,27.3883,27.354,27.3746,1023200.0
2012-06-20 15:50:00,39.92,39.94,39.86,39.91,286800.0,27.3746,27.3883,27.3334,27.3677,286800.0
2012-06-20 15:55:00,39.91,39.94,39.89,39.91,1342600.0,27.3677,27.3883,27.354,27.3677,1342600.0
2012-06-21 09:30:00,39.61,39.67,39.6,39.63,584100.0,27.162,27.2032,27.1551,27.1757,584100.0
2012-06-21 09:35:00,39.63,39.64,39.5,39.5,285700.0,27.1757,27.1826,27.0866,27.0866,285700.0
2012-06-21 09:40:00,39.5,39.53,39.44,39.47,167600.0,27.0866,27.1071,27.0454,27.066,167600.0
2012-06-21 09:45:00,39.46,39.48,39.42,39.44,296800.0,27.0591,27.0729,27.0317,27.0454,296800.0
2012-06-21 09:50:00,39.44,39.54,39.44,39.5,349200.0,27.0454,27.114,27.0454,27.0866,349200.0
2012-06-21 09:55:00,39.51,39.51,39.46,39.47,102300.0,27.0934,27.0934,27.0591,27.066,102300.0
2012-06-21 10:00:00,39.47,39.47,39.32,39.32,379800.0,27.066,27.066,26.9631,26.9631,379800.0
2012-06-21 10:05:00,39.31,39.36,39.29,39.34,191700.0,26.9563,26.9906,26.9426,26.9769,191700.0
2012-06-21 10:10:00,39.33,39.39,39.33,39.37,338900.0,26.97,27.0111,26.97,26.9974,338900.0
2012-06-21 10:15:00,39.38,39.41,39.35,39.36,315800.0,27.0043,27.0249,26.9837,26.9906,315800.0
2012-06-21 10:20:00,39.36,39.4,39.32,39.35,201600.0,26.9906,27.018,26.9631,26.9837,201600.0
2012-06-21 10:25:00,39.36,39.36,39.28,39.34,131500.0,26.9906,26.9906,26.9357,26.9769,131500.0
2012-06-21 10:30:00,39.33,39.37,39.32,39.37,176100.0,26.97,26.9974,26.9631,26.9974,176100.0
2012-06-21 10:35:00,39.37,39.37,39.32,39.34,132700.0,26.9974,26.9974,26.9631,26.9769,132700.0
2012-06-21 10:40:00,39.33,39.38,39.32,39.37,134600.0,26.97,27.0043,26.9631,26.9974,134600.0
2012-06-21 10:45:00,39.38,39.4,39.38,39.38,81100.0,27.0043,27.018,27.0043,27.0043,81100.0
2012-06-21 10:50:00,39.39,39.44,39.38,39.42,64200.0,27.0111,27.0454,27.0043,27.0317,64200.0
2012-06-21 10:55:00,39.42,39.43,39.37,39.38,93900.0,27.0317,27.0386,26.9974,27.0043,93900.0
2012-06-21 11:00:00,39.38,39.39,39.26,39.28,217300.0,27.0043,27.0111,26.922,26.9357,217300.0
2012-06-21 11:05:00,39.28,39.28,39.2,39.2,430200.0,26.9357,26.9357,26.8809,26.8809,430200.0
2012-06-21 11:10:00,39.21,39.24,39.14,39.15,195600.0,26.8877,26.9083,26.8397,26.8466,195600.0
2012-06-21 11:15:00,39.15,39.19,39.13,39.17,138800.0,26.8466,26.874,26.8329,26.8603,138800.0
2012-06-21 11:20:00,39.18,39.21,39.17,39.19,147800.0,26.8671,26.8877,26.8603,26.874,147800.0
2012-06-21 11:25:00,39.19,39.19,39.13,39.14,338900.0,26.874,26.874,26.8329,26.8397,338900.0
2012-06-21 11:30:00,39.14,39.14,39.1,39.11,308400.0,26.8397,26.8397,26.8123,26.8191,308400.0
2012-06-21 11:35:00,39.11,39.11,39.07,39.11,290400.0,26.8191,26.8191,26.7917,26.8191,290400.0
2012-06-21 11:40:00,39.11,39.11,39.04,39.11,258900.0,26.8191,26.8191,26.7711,26.8191,258900.0
2012-06-21 11:45:00,39.11,39.14,39.08,39.1,228900.0,26.8191,26.8397,26.7986,26.8123,228900.0
2012-06-21 11:50:00,39.1,39.14,39.08,39.14,121800.0,26.8123,26.8397,26.7986,26.8397,121800.0
2012-06-21 11:55:00,39.13,39.15,39.12,39.15,162800.0,26.8329,26.8466,26.826,26.8466,162800.0
2012-06-21 12:00:00,39.15,39.17,39.08,39.09,109800.0,26.8466,26.8603,26.7986,26.8054,109800.0
2012-06-21 12:05:00,39.1,39.1,39.05,39.08,99400.0,26.8123,26.8123,26.778,26.7986,99400.0
2012-06-21 12:10:00,39.07,39.08,39.05,39.05,147200.0,26.7917,26.7986,26.778,26.778,147200.0
2012-06-21 12:15:00,39.05,39.05,39.01,39.03,112700.0,26.778,26.778,26.7506,26.7643,112700.0
2012-06-21 12:20:00,39.03,39.04,38.97,38.98,249700.0,26.7643,26.7711,26.7231,26.73,249700.0
2012-06-21 12:25:00,38.98,39.0,38.88,38.9,233300.0,26.73,26.7437,26.6614,26.6751,233300.0
2012-06-21 12:30:00,38.9,38.94,38.89,38.94,184700.0,26.6751,26.7026,26.6683,26.7026,184700.0
2012-06-21 12:35:00,38.94,38.99,38.93,38.97,100300.0,26.7026,26.7368,26.6957,26.7231,100300.0
2012-06-21 12:40:00,38.96,38.98,38.9,38.92,150300.0,26.7163,26.73,26.6751,26.6888,150300.0
2012-06-21 12:45:00,38.91,38.97,38.91,38.97,90200.0,26.682,26.7231,26.682,26.7231,90200.0
2012-06-21 12:50:00,38.96,38.98,38.95,38.97,102700.0,26.7163,26.73,26.7094,26.7231,102700.0
2012-06-21 12:55:00,38.97,38.98,38.95,38.98,62700.0,26.7231,26.73,26.7094,26.73,62700.0
2012-06-21 13:00:00,38.98,38.99,38.96,38.98,118300.0,26.73,26.7368,26.7163,26.73,118300.0
2012-06-21 13:05:00,38.99,39.03,38.98,39.02,112400.0,26.7368,26.7643,26.73,26.7574,112400.0
2012-06-21 13:10:00,39.02,39.02,38.97,38.98,166700.0,26.7574,26.7574,26.7231,26.73,166700.0
2012-06-21 13:15:00,38.98,39.01,38.95,38.95,238000.0,26.73,26.7506,26.7094,26.7094,238000.0
2012-06-21 13:20:00,38.95,39.0,38.94,38.95,133100.0,26.7094,26.7437,26.7026,26.7094,133100.0
2012-06-21 13:25:00,38.95,38.96,38.93,38.93,72700.0,26.7094,26.7163,26.6957,26.6957,72700.0
2012-06-21 13:30:00,38.93,38.96,38.91,38.91,185900.0,26.6957,26.7163,26.682,26.682,185900.0
2012-06-21 13:35:00,38.91,38.91,38.85,38.85,197300.0,26.682,26.682,26.6408,26.6408,197300.0
2012-06-21 13:40:00,38.85,38.85,38.79,38.79,325500.0,26.6408,26.6408,26.5997,26.5997,325500.0
2012-06-21 13:45:00,38.79,38.83,38.79,38.8,106800.0,26.5997,26.6271,26.5997,26.6066,106800.0
2012-06-21 13:50:00,38.8,38.84,38.78,38.84,103300.0,26.6066,26.634,26.5928,26.634,103300.0
2012-06-21 13:55:00,38.84,38.86,38.82,38.82,78500.0,26.634,26.6477,26.6203,26.6203,78500.0
2012-06-21 14:00:00,38.83,38.85,38.81,38.84,75100.0,26.6271,26.6408,26.6134,26.634,75100.0
2012-06-21 14:05:00,38.83,38.84,38.77,38.78,78600.0,26.6271,26.634,26.586,26.5928,78600.0
2012-06-21 14:10:00,38.79,38.79,38.74,38.76,95000.0,26.5997,26.5997,26.5654,26.5791,95000.0
2012-06-21 14:15:00,38.76,38.76,38.71,38.71,70700.0,26.5791,26.5791,26.5448,26.5448,70700.0
2012-06-21 14:20:00,38.72,38.72,38.65,38.67,141700.0,26.5517,26.5517,26.5037,26.5174,141700.0
2012-06-21 14:25:00,38.67,38.71,38.65,38.7,182200.0,26.5174,26.5448,26.5037,26.538,182200.0
2012-06-21 14:30:00,38.7,38.71,38.69,38.69,115400.0,26.538,26.5448,26.5311,26.5311,115400.0
2012-06-21 14:35:00,38.7,38.7,38.67,38.69,60900.0,26.538,26.538,26.5174,26.5311,60900.0
2012-06-21 14:40:00,38.69,38.77,38.68,38.76,129500.0,26.5311,26.586,26.5243,26.5791,129500.0
2012-06-21 14:45:00,38.76,38.77,38.72,38.75,151900.0,26.5791,26.586,26.5517,26.5723,151900.0
2012-06-21 14:50:00,38.75,38.77,38.73,38.75,107900.0,26.5723,26.586,26.5586,26.5723,107900.0
2012-06-21 14:55:00,38.74,38.77,38.72,38.75,74300.0,26.5654,26.586,26.5517,26.5723,74300.0
2012-06-21 15:00:00,38.75,38.76,38.73,38.73,128200.0,26.5723,26.5791,26.5586,26.5586,128200.0
2012-06-21 15:05:00,38.73,38.73,38.69,38.71,171700.0,26.5586,26.5586,26.5311,26.5448,171700.0
2012-06-21 15:10:00,38.71,38.71,38.63,38.68,196100.0,26.5448,26.5448,26.49,26.5243,196100.0
2012-06-21 15:15:00,38.67,38.67,38.6,38.61,193300.0,26.5174,26.5174,26.4694,26.4763,193300.0
2012-06-21 15:20:00,38.61,38.65,38.57,38.65,97800.0,26.4763,26.5037,26.4488,26.5037,97800.0
2012-06-21 15:25:00,38.65,38.69,38.65,38.66,187000.0,26.5037,26.5311,26.5037,26.5106,187000.0
2012-06-21 15:30:00,38.65,38.66,38.6,38.61,196800.0,26.5037,26.5106,26.4694,26.4763,196800.0
2012-06-21 15:35:00,38.61,38.69,38.61,38.66,590700.0,26.4763,26.5311,26.4763,26.5106,590700.0
2012-06-21 15:40:00,38.67,38.67,38.62,38.63,437400.0,26.5174,26.5174,26.4831,26.49,437400.0
2012-06-21 15:45:00,38.64,38.64,38.5,38.5,5185700.0,26.4968,26.4968,26.4008,26.4008,5185700.0
2012-06-21 15:50:00,38.5,38.53,38.45,38.47,792800.0,26.4008,26.4214,26.3666,26.3803,792800.0
2012-06-21 15:55:00,38.47,38.5,38.44,38.46,1226400.0,26.3803,26.4008,26.3597,26.3734,1226400.0
2012-06-22 09:30:00,38.79,38.8,38.6,38.63,2354300.0,26.5997,26.6066,26.4694,26.49,2354300.0
2012-06-22 09:35:00,38.63,38.63,38.52,38.54,1034500.0,26.49,26.49,26.4146,26.4283,1034500.0
2012-06-22 09:40:00,38.54,38.57,38.52,38.57,171800.0,26.4283,26.4488,26.4146,26.4488,171800.0
2012-06-22 09:45:00,38.57,38.57,38.5,38.56,165400.0,26.4488,26.4488,26.4008,26.442,165400.0
2012-06-22 09:50:00,38.55,38.59,38.53,38.56,207100.0,26.4351,26.4626,26.4214,26.442,207100.0
2012-06-22 09:55:00,38.56,38.58,38.51,38.56,152100.0,26.442,26.4557,26.4077,26.442,152100.0
2012-06-22 10:00:00,38.57,38.64,38.56,38.63,207500.0,26.4488,26.4968,26.442,26.49,207500.0
2012-06-22 10:05:00,38.63,38.66,38.58,38.59,115900.0,26.49,26.5106,26.4557,26.4626,115900.0
2012-06-22 10:10:00,38.59,38.61,38.57,38.59,69300.0,26.4626,26.4763,26.4488,26.4626,69300.0
2012-06-22 10:15:00,38.59,38.6,38.54,38.54,392600.0,26.4626,26.4694,26.4283,26.4283,392600.0
2012-06-22 10:20:00,38.53,38.55,38.52,38.53,73300.0,26.4214,26.4351,26.4146,26.4214,73300.0
2012-06-22 10:25:00,38.53,38.54,38.47,38.48,104500.0,26.4214,26.4283,26.3803,26.3871,104500.0
2012-06-22 10:30:00,38.47,38.49,38.44,38.49,109900.0,26.3803,26.394,26.3597,26.394,109900.0
2012-06-22 10:35:00,38.5,38.52,38.44,38.44,89500.0,26.4008,26.4146,26.3597,26.3597,89500.0
2012-06-22 10:40:00,38.45,38.46,38.4,38.41,101900.0,26.3666,26.3734,26.3323,26.3391,101900.0
2012-06-22 10:45:00,38.41,38.42,38.38,38.41,129300.0,26.3391,26.346,26.3186,26.3391,129300.0
2012-06-22 10:50:00,38.4,38.44,38.39,38.44,96600.0,26.3323,26.3597,26.3254,26.3597,96600.0
2012-06-22 10:55:00,38.44,38.47,38.42,38.43,113000.0,26.3597,26.3803,26.346,26.3528,113000.0
2012-06-22 11:00:00,38.44,38.49,38.42,38.48,74900.0,26.3597,26.394,26.346,26.3871,74900.0
2012-06-22 11:05:00,38.48,38.48,38.4,38.43,117400.0,26.3871,26.3871,26.3323,26.3528,117400.0
2012-06-22 11:10:00,38.44,38.45,38.41,38.44,43600.0,26.3597,26.3666,26.3391,26.3597,43600.0
2012-06-22 11:15:00,38.43,38.5,38.42,38.49,1999700.0,26.3528,26.4008,26.346,26.394,1999700.0
2012-06-22 11:20:00,38.49,38.49,38.45,38.46,138300.0,26.394,26.394,26.3666,26.3734,138300.0
2012-06-22 11:25:00,38.45,38.45,38.4,38.4,195100.0,26.3666,26.3666,26.3323,26.3323,195100.0
2012-06-22 11:30:00,38.4,38.47,38.4,38.46,115800.0,26.3323,26.3803,26.3323,26.3734,115800.0
2012-06-22 11:35:00,38.45,38.47,38.44,38.46,182700.0,26.3666,26.3803,26.3597,26.3734,182700.0
2012-06-22 11:40:00,38.47,38.5,38.45,38.5,173400.0,26.3803,26.4008,26.3666,26.4008,173400.0
2012-06-22 11:45:00,38.5,38.53,38.49,38.52,82900.0,26.4008,26.4214,26.394,26.4146,82900.0
2012-06-22 11:50:00,38.52,38.55,38.51,38.52,115800.0,26.4146,26.4351,26.4077,26.4146,115800.0
2012-06-22 11:55:00,38.52,38.53,38.51,38.53,42500.0,26.4146,26.4214,26.4077,26.4214,42500.0
2012-06-22 12:00:00,38.53,38.54,38.52,38.52,189800.0,26.4214,26.4283,26.4146,26.4146,189800.0
2012-06-22 12:05:00,38.52,38.53,38.5,38.5,116100.0,26.4146,26.4214,26.4008,26.4008,116100.0
2012-06-22 12:10:00,38.51,38.54,38.51,38.53,149900.0,26.4077,26.4283,26.4077,26.4214,149900.0
2012-06-22 12:15:00,38.52,38.55,38.51,38.54,339900.0,26.4146,26.4351,26.4077,26.4283,339900.0
2012-06-22 12:20:00,38.54,38.56,38.5,38.52,178800.0,26.4283,26.442,26.4008,26.4146,178800.0
2012-06-22 12:25:00,38.52,38.56,38.51,38.54,119500.0,26.4146,26.442,26.4077,26.4283,119500.0
2012-06-22 12:30:00,38.54,38.56,38.53,38.55,149400.0,26.4283,26.442,26.4214,26.4351,149400.0
2012-06-22 12:35:00,38.55,38.55,38.51,38.51,98200.0,26.4351,26.4351,26.4077,26.4077,98200.0
2012-06-22 12:40:00,38.5,38.53,38.5,38.53,114500.0,26.4008,26.4214,26.4008,26.4214,114500.0
2012-06-22 12:45:00,38.53,38.56,38.52,38.54,61900.0,26.4214,26.442,26.4146,26.4283,61900.0
2012-06-22 12:50:00,38.54,38.55,38.54,38.54,25600.0,26.4283,26.4351,26.4283,26.4283,25600.0
2012-06-22 12:55:00,38.55,38.56,38.53,38.54,48500.0,26.4351,26.442,26.4214,26.4283,48500.0
2012-06-22 13:00:00,38.54,38.56,38.52,38.53,110200.0,26.4283,26.442,26.4146,26.4214,110200.0
2012-06-22 13:05:00,38.53,38.55,38.52,38.54,129000.0,26.4214,26.4351,26.4146,26.4283,129000.0
2012-06-22 13:10:00,38.54,38.56,38.53,38.56,39000.0,26.4283,26.442,26.4214,26.442,39000.0
2012-06-22 13:15:00,38.56,38.57,38.54,38.55,28400.0,26.442,26.4488,26.4283,26.4351,28400.0
2012-06-22 13:20:00,38.55,38.56,38.54,38.56,67900.0,26.4351,26.442,26.4283,26.442,67900.0
2012-06-22 13:25:00,38.56,38.58,38.55,38.57,87400.0,26.442,26.4557,26.4351,26.4488,87400.0
2012-06-22 13:30:00,38.58,38.58,38.57,38.58,28100.0,26.4557,26.4557,26.4488,26.4557,28100.0
2012-06-22 13:35:00,38.58,38.61,38.57,38.59,78000.0,26.4557,26.4763,26.4488,26.4626,78000.0
2012-06-22 13:40:00,38.6,38.61,38.59,38.6,56100.0,26.4694,26.4763,26.4626,26.4694,56100.0
2012-06-22 13:45:00,38.59,38.62,38.59,38.61,36000.0,26.4626,26.4831,26.4626,26.4763,36000.0
2012-06-22 13:50:00,38.6,38.6,38.57,38.58,79100.0,26.4694,26.4694,26.4488,26.4557,79100.0
2012-06-22 13:55:00,38.59,38.6,38.58,38.59,24300.0,26.4626,26.4694,26.4557,26.4626,24300.0
2012-06-22 14:00:00,38.59,38.63,38.59,38.62,130000.0,26.4626,26.49,26.4626,26.4831,130000.0
2012-06-22 14:05:00,38.62,38.63,38.6,38.61,81800.0,26.4831,26.49,26.4694,26.4763,81800.0
2012-06-22 14:10:00,38.62,38.62,38.59,38.6,83500.0,26.4831,26.4831,26.4626,26.4694,83500.0
2012-06-22 14:15:00,38.6,38.62,38.59,38.59,100000.0,26.4694,26.4831,26.4626,26.4626,100000.0
2012-06-22 14:20:00,38.59,38.61,38.57,38.59,105900.0,26.4626,26.4763,26.4488,26.4626,105900.0
2012-06-22 14:25:00,38.59,38.61,38.58,38.61,52000.0,26.4626,26.4763,26.4557,26.4763,52000.0
2012-06-22 14:30:00,38.61,38.62,38.59,38.62,67200.0,26.4763,26.4831,26.4626,26.4831,67200.0
2012-06-22 14:35:00,38.62,38.62,38.6,38.61,44700.0,26.4831,26.4831,26.4694,26.4763,44700.0
2012-06-22 14:40:00,38.61,38.64,38.61,38.64,55200.0,26.4763,26.4968,26.4763,26.4968,55200.0
2012-06-22 14:45:00,38.63,38.67,38.63,38.67,44500.0,26.49,26.5174,26.49,26.5174,44500.0
2012-06-22 14:50:00,38.67,38.7,38.67,38.69,211900.0,26.5174,26.538,26.5174,26.5311,211900.0
2012-06-22 14:55:00,38.68,38.7,38.68,38.69,35400.0,26.5243,26.538,26.5243,26.5311,35400.0
2012-06-22 15:00:00,38.69,38.71,38.68,38.68,59200.0,26.5311,26.5448,26.5243,26.5243,59200.0
2012-06-22 15:05:00,38.68,38.68,38.66,38.66,137400.0,26.5243,26.5243,26.5106,26.5106,137400.0
2012-06-22 15:10:00,38.66,38.71,38.65,38.69,271200.0,26.5106,26.5448,26.5037,26.5311,271200.0
2012-06-22 15:15:00,38.68,38.69,38.63,38.64,191400.0,26.5243,26.5311,26.49,26.4968,191400.0
2012-06-22 15:20:00,38.63,38.64,38.58,38.6,290500.0,26.49,26.4968,26.4557,26.4694,290500.0
2012-06-22 15:25:00,38.6,38.62,38.59,38.61,69200.0,26.4694,26.4831,26.4626,26.4763,69200.0
2012-06-22 15:30:00,38.61,38.64,38.59,38.59,117000.0,26.4763,26.4968,26.4626,26.4626,117000.0
2012-06-22 15:35:00,38.6,38.63,38.57,38.61,227900.0,26.4694,26.49,26.4488,26.4763,227900.0
2012-06-22 15:40:00,38.6,38.63,38.59,38.63,111000.0,26.4694,26.49,26.4626,26.49,111000.0
2012-06-22 15:45:00,38.63,38.67,38.62,38.66,241000.0,26.49,26.5174,26.4831,26.5106,241000.0
2012-06-22 15:50:00,38.66,38.69,38.64,38.69,208900.0,26.5106,26.5311,26.4968,26.5311,208900.0
2012-06-22 15:55:00,38.68,38.69,38.61,38.62,433900.0,26.5243,26.5311,26.4763,26.4831,433900.0
2012-06-25 09:30:00,38.04,38.04,37.95,37.98,437000.0,26.0854,26.0854,26.0237,26.0443,437000.0
2012-06-25 09:35:00,37.98,37.98,37.88,37.93,165200.0,26.0443,26.0443,25.9757,26.01,165200.0
2012-06-25 09:40:00,37.91,37.92,37.84,37.9,231000.0,25.9963,26.0031,25.9483,25.9894,231000.0
2012-06-25 09:45:00,37.91,37.92,37.85,37.88,222800.0,25.9963,26.0031,25.9551,25.9757,222800.0
2012-06-25 09:50:00,37.87,37.89,37.84,37.84,153600.0,25.9688,25.9825,25.9483,25.9483,153600.0
2012-06-25 09:55:00,37.84,37.91,37.84,37.9,187600.0,25.9483,25.9963,25.9483,25.9894,187600.0
2012-06-25 10:00:00,37.9,37.96,37.9,37.92,582700.0,25.9894,26.0305,25.9894,26.0031,582700.0
2012-06-25 10:05:00,37.91,37.95,37.89,37.89,697000.0,25.9963,26.0237,25.9825,25.9825,697000.0
2012-06-25 10:10:00,37.89,37.95,37.86,37.89,419500.0,25.9825,26.0237,25.962,25.9825,419500.0
2012-06-25 10:15:00,37.89,37.89,37.8,37.82,147700.0,25.9825,25.9825,25.9208,25.9345,147700.0
2012-06-25 10:20:00,37.82,37.83,37.76,37.8,160600.0,25.9345,25.9414,25.8934,25.9208,160600.0
2012-06-25 10:25:00,37.8,37.82,37.76,37.78,74800.0,25.9208,25.9345,25.8934,25.9071,74800.0
2012-06-25 10:30:00,37.77,37.87,37.77,37.83,107700.0,25.9003,25.9688,25.9003,25.9414,107700.0
2012-06-25 10:35:00,37.82,37.85,37.78,37.78,127900.0,25.9345,25.9551,25.9071,25.9071,127900.0
2012-06-25 10:40:00,37.78,37.81,37.76,37.8,473900.0,25.9071,25.9277,25.8934,25.9208,473900.0
2012-06-25 10:45:00,37.79,37.86,37.77,37.84,3128500.0,25.914,25.962,25.9003,25.9483,3128500.0
2012-06-25 10:50:00,37.83,37.89,37.83,37.88,109700.0,25.9414,25.9825,25.9414,25.9757,109700.0
2012-06-25 10:55:00,37.89,37.9,37.85,37.87,359000.0,25.9825,25.9894,25.9551,25.9688,359000.0
2012-06-25 11:00:00,37.87,37.89,37.84,37.85,238000.0,25.9688,25.9825,25.9483,25.9551,238000.0
2012-06-25 11:05:00,37.84,37.87,37.83,37.85,250700.0,25.9483,25.9688,25.9414,25.9551,250700.0
2012-06-25 11:10:00,37.85,37.87,37.82,37.82,80100.0,25.9551,25.9688,25.9345,25.9345,80100.0
2012-06-25 11:15:00,37.81,37.85,37.81,37.85,120100.0,25.9277,25.9551,25.9277,25.9551,120100.0
2012-06-25 11:20:00,37.84,37.89,37.84,37.89,208600.0,25.9483,25.9825,25.9483,25.9825,208600.0
2012-06-25 11:25:00,37.89,37.89,37.84,37.85,68000.0,25.9825,25.9825,25.9483,25.9551,68000.0
2012-06-25 11:30:00,37.85,37.85,37.8,37.8,152300.0,25.9551,25.9551,25.9208,25.9208,152300.0
2012-06-25 11:35:00,37.79,37.8,37.77,37.77,151000.0,25.914,25.9208,25.9003,25.9003,151000.0
2012-06-25 11:40:00,37.78,37.79,37.77,37.77,131700.0,25.9071,25.914,25.9003,25.9003,131700.0
2012-06-25 11:45:00,37.77,37.8,37.76,37.78,192800.0,25.9003,25.9208,25.8934,25.9071,192800.0
2012-06-25 11:50:00,37.77,37.79,37.75,37.79,361700.0,25.9003,25.914,25.8865,25.914,361700.0
2012-06-25 11:55:00,37.79,37.79,37.73,37.75,194900.0,25.914,25.914,25.8728,25.8865,194900.0
2012-06-25 12:00:00,37.73,37.77,37.71,37.75,163200.0,25.8728,25.9003,25.8591,25.8865,163200.0
2012-06-25 12:05:00,37.76,37.78,37.74,37.78,121300.0,25.8934,25.9071,25.8797,25.9071,121300.0
2012-06-25 12:10:00,37.77,37.77,37.74,37.75,65800.0,25.9003,25.9003,25.8797,25.8865,65800.0
2012-06-25 12:15:00,37.75,37.84,37.75,37.84,153200.0,25.8865,25.9483,25.8865,25.9483,153200.0
2012-06-25 12:20:00,37.84,37.87,37.83,37.86,1157900.0,25.9483,25.9688,25.9414,25.962,1157900.0
2012-06-25 12:25:00,37.86,37.86,37.84,37.84,125600.0,25.962,25.962,25.9483,25.9483,125600.0
2012-06-25 12:30:00,37.84,37.84,37.82,37.83,87300.0,25.9483,25.9483,25.9345,25.9414,87300.0
2012-06-25 12:35:00,37.83,37.83,37.8,37.8,37000.0,25.9414,25.9414,25.9208,25.9208,37000.0
2012-06-25 12:40:00,37.81,37.83,37.8,37.83,123800.0,25.9277,25.9414,25.9208,25.9414,123800.0
2012-06-25 12:45:00,37.83,37.83,37.81,37.82,190000.0,25.9414,25.9414,25.9277,25.9345,190000.0
2012-06-25 12:50:00,37.82,37.83,37.82,37.82,34700.0,25.9345,25.9414,25.9345,25.9345,34700.0
2012-06-25 12:55:00,37.81,37.83,37.8,37.8,97200.0,25.9277,25.9414,25.9208,25.9208,97200.0
2012-06-25 13:00:00,37.8,37.83,37.79,37.79,668700.0,25.9208,25.9414,25.914,25.914,668700.0
2012-06-25 13:05:00,37.79,37.85,37.79,37.83,1190900.0,25.914,25.9551,25.914,25.9414,1190900.0
2012-06-25 13:10:00,37.84,37.84,37.82,37.83,143000.0,25.9483,25.9483,25.9345,25.9414,143000.0
2012-06-25 13:15:00,37.83,37.84,37.82,37.83,155600.0,25.9414,25.9483,25.9345,25.9414,155600.0
2012-06-25 13:20:00,37.84,37.87,37.83,37.86,88800.0,25.9483,25.9688,25.9414,25.962,88800.0
2012-06-25 13:25:00,37.85,37.89,37.85,37.88,285600.0,25.9551,25.9825,25.9551,25.9757,285600.0
2012-06-25 13:30:00,37.88,37.94,37.86,37.94,301200.0,25.9757,26.0168,25.962,26.0168,301200.0
2012-06-25 13:35:00,37.94,37.95,37.92,37.93,125100.0,26.0168,26.0237,26.0031,26.01,125100.0
2012-06-25 13:40:00,37.93,37.93,37.9,37.91,138200.0,26.01,26.01,25.9894,25.9963,138200.0
2012-06-25 13:45:00,37.9,37.91,37.88,37.89,92300.0,25.9894,25.9963,25.9757,25.9825,92300.0
2012-06-25 13:50:00,37.89,37.9,37.88,37.9,108400.0,25.9825,25.9894,25.9757,25.9894,108400.0
2012-06-25 13:55:00,37.9,37.93,37.89,37.93,192500.0,25.9894,26.01,25.9825,26.01,192500.0
2012-06-25 14:00:00,37.93,37.99,37.93,37.96,3163300.0,26.01,26.0511,26.01,26.0305,3163300.0
2012-06-25 14:05:00,37.96,37.97,37.94,37.96,210200.0,26.0305,26.0374,26.0168,26.0305,210200.0
2012-06-25 14:10:00,37.96,37.98,37.95,37.96,92800.0,26.0305,26.0443,26.0237,26.0305,92800.0
2012-06-25 14:15:00,37.96,38.0,37.95,37.99,307900.0,26.0305,26.058,26.0237,26.0511,307900.0
2012-06-25 14:20:00,37.98,37.99,37.97,37.99,150300.0,26.0443,26.0511,26.0374,26.0511,150300.0
2012-06-25 14:25:00,37.98,37.99,37.95,37.95,387000.0,26.0443,26.0511,26.0237,26.0237,387000.0
2012-06-25 14:30:00,37.96,37.96,37.92,37.93,209500.0,26.0305,26.0305,26.0031,26.01,209500.0
2012-06-25 14:35:00,37.92,37.95,37.91,37.95,74600.0,26.0031,26.0237,25.9963,26.0237,74600.0
2012-06-25 14:40:00,37.94,37.95,37.91,37.92,82100.0,26.0168,26.0237,25.9963,26.0031,82100.0
2012-06-25 14:45:00,37.91,37.92,37.88,37.9,302800.0,25.9963,26.0031,25.9757,25.9894,302800.0
2012-06-25 14:50:00,37.89,37.93,37.89,37.92,219800.0,25.9825,26.01,25.9825,26.0031,219800.0
2012-06-25 14:55:00,37.92,37.93,37.9,37.9,138800.0,26.0031,26.01,25.9894,25.9894,138800.0
2012-06-25 15:00:00,37.9,37.91,37.9,37.9,132400.0,25.9894,25.9963,25.9894,25.9894,132400.0
2012-06-25 15:05:00,37.9,37.97,37.9,37.96,190100.0,25.9894,26.0374,25.9894,26.0305,190100.0
2012-06-25 15:10:00,37.95,38.0,37.95,38.0,242400.0,26.0237,26.058,26.0237,26.058,242400.0
2012-06-25 15:15:00,38.0,38.0,37.96,38.0,754900.0,26.058,26.058,26.0305,26.058,754900.0
2012-06-25 15:20:00,38.0,38.02,37.98,38.02,171800.0,26.058,26.0717,26.0443,26.0717,171800.0
2012-06-25 15:25:00,38.02,38.04,38.01,38.01,387800.0,26.0717,26.0854,26.0648,26.0648,387800.0
2012-06-25 15:30:00,38.02,38.02,37.99,38.0,820100.0,26.0717,26.0717,26.0511,26.058,820100.0
2012-06-25 15:35:00,38.0,38.04,37.99,38.01,352400.0,26.058,26.0854,26.0511,26.0648,352400.0
2012-06-25 15:40:00,38.02,38.04,37.99,38.0,271400.0,26.0717,26.0854,26.0511,26.058,271400.0
2012-06-25 15:45:00,38.0,38.04,38.0,38.01,1356100.0,26.058,26.0854,26.058,26.0648,1356100.0
2012-06-25 15:50:00,38.0,38.02,37.94,37.98,244500.0,26.058,26.0717,26.0168,26.0443,244500.0
2012-06-25 15:55:00,37.98,37.99,37.91,37.93,831600.0,26.0443,26.0511,25.9963,26.01,831600.0
2012-06-26 09:30:00,38.19,38.2,38.12,38.12,307200.0,26.1883,26.1951,26.1403,26.1403,307200.0
2012-06-26 09:35:00,38.13,38.22,38.13,38.2,390700.0,26.1471,26.2088,26.1471,26.1951,390700.0
2012-06-26 09:40:00,38.2,38.25,38.19,38.19,389200.0,26.1951,26.2294,26.1883,26.1883,389200.0
2012-06-26 09:45:00,38.19,38.21,38.17,38.19,139000.0,26.1883,26.202,26.1745,26.1883,139000.0
2012-06-26 09:50:00,38.18,38.2,38.15,38.19,172800.0,26.1814,26.1951,26.1608,26.1883,172800.0
2012-06-26 09:55:00,38.18,38.18,38.13,38.14,517400.0,26.1814,26.1814,26.1471,26.154,517400.0
2012-06-26 10:00:00,38.14,38.19,38.09,38.19,323200.0,26.154,26.1883,26.1197,26.1883,323200.0
2012-06-26 10:05:00,38.18,38.23,38.17,38.2,318700.0,26.1814,26.2157,26.1745,26.1951,318700.0
2012-06-26 10:10:00,38.2,38.2,38.11,38.14,280100.0,26.1951,26.1951,26.1334,26.154,280100.0
2012-06-26 10:15:00,38.13,38.15,38.05,38.06,135400.0,26.1471,26.1608,26.0923,26.0991,135400.0
2012-06-26 10:20:00,38.05,38.09,38.04,38.07,102300.0,26.0923,26.1197,26.0854,26.106,102300.0
2012-06-26 10:25:00,38.07,38.1,38.04,38.05,80600.0,26.106,26.1265,26.0854,26.0923,80600.0
2012-06-26 10:30:00,38.04,38.04,37.98,38.01,144200.0,26.0854,26.0854,26.0443,26.0648,144200.0
2012-06-26 10:35:00,38.01,38.04,38.0,38.02,165100.0,26.0648,26.0854,26.058,26.0717,165100.0
2012-06-26 10:40:00,38.03,38.04,38.0,38.02,77500.0,26.0785,26.0854,26.058,26.0717,77500.0
2012-06-26 10:45:00,38.03,38.03,37.96,37.97,63000.0,26.0785,26.0785,26.0305,26.0374,63000.0
2012-06-26 10:50:00,37.97,37.99,37.93,37.98,72900.0,26.0374,26.0511,26.01,26.0443,72900.0
2012-06-26 10:55:00,37.99,38.02,37.98,37.99,185000.0,26.0511,26.0717,26.0443,26.0511,185000.0
2012-06-26 11:00:00,38.0,38.09,38.0,38.08,338000.0,26.058,26.1197,26.058,26.1128,338000.0
2012-06-26 11:05:00,38.08,38.09,37.94,37.95,274300.0,26.1128,26.1197,26.0168,26.0237,274300.0
2012-06-26 11:10:00,37.94,37.99,37.9,37.99,120700.0,26.0168,26.0511,25.9894,26.0511,120700.0
2012-06-26 11:15:00,37.99,38.0,37.94,38.0,141000.0,26.0511,26.058,26.0168,26.058,141000.0
2012-06-26 11:20:00,37.99,38.03,37.97,37.98,264900.0,26.0511,26.0785,26.0374,26.0443,264900.0
2012-06-26 11:25:00,37.98,38.03,37.98,37.99,205600.0,26.0443,26.0785,26.0443,26.0511,205600.0
2012-06-26 11:30:00,37.99,38.04,37.99,38.02,24900.0,26.0511,26.0854,26.0511,26.0717,24900.0
2012-06-26 11:35:00,38.01,38.03,38.0,38.02,28100.0,26.0648,26.0785,26.058,26.0717,28100.0
2012-06-26 11:40:00,38.02,38.03,37.99,38.0,110200.0,26.0717,26.0785,26.0511,26.058,110200.0
2012-06-26 11:45:00,38.0,38.04,37.99,38.04,55700.0,26.058,26.0854,26.0511,26.0854,55700.0
2012-06-26 11:50:00,38.05,38.13,38.05,38.11,181100.0,26.0923,26.1471,26.0923,26.1334,181100.0
2012-06-26 11:55:00,38.12,38.12,38.08,38.1,38400.0,26.1403,26.1403,26.1128,26.1265,38400.0
2012-06-26 12:00:00,38.1,38.12,38.09,38.11,112900.0,26.1265,26.1403,26.1197,26.1334,112900.0
2012-06-26 12:05:00,38.1,38.15,38.1,38.13,72300.0,26.1265,26.1608,26.1265,26.1471,72300.0
2012-06-26 12:10:00,38.13,38.19,38.13,38.13,59800.0,26.1471,26.1883,26.1471,26.1471,59800.0
2012-06-26 12:15:00,38.13,38.15,38.13,38.15,31900.0,26.1471,26.1608,26.1471,26.1608,31900.0
2012-06-26 12:20:00,38.14,38.16,38.13,38.14,95800.0,26.154,26.1677,26.1471,26.154,95800.0
2012-06-26 12:25:00,38.13,38.14,38.1,38.12,30700.0,26.1471,26.154,26.1265,26.1403,30700.0
2012-06-26 12:30:00,38.12,38.17,38.12,38.17,31900.0,26.1403,26.1745,26.1403,26.1745,31900.0
2012-06-26 12:35:00,38.17,38.17,38.15,38.16,89800.0,26.1745,26.1745,26.1608,26.1677,89800.0
2012-06-26 12:40:00,38.15,38.22,38.15,38.21,243600.0,26.1608,26.2088,26.1608,26.202,243600.0
2012-06-26 12:45:00,38.21,38.24,38.2,38.22,154200.0,26.202,26.2225,26.1951,26.2088,154200.0
2012-06-26 12:50:00,38.21,38.21,38.16,38.18,46800.0,26.202,26.202,26.1677,26.1814,46800.0
2012-06-26 12:55:00,38.17,38.18,38.15,38.16,29500.0,26.1745,26.1814,26.1608,26.1677,29500.0
2012-06-26 13:00:00,38.16,38.17,38.14,38.15,94600.0,26.1677,26.1745,26.154,26.1608,94600.0
2012-06-26 13:05:00,38.14,38.15,38.13,38.15,24900.0,26.154,26.1608,26.1471,26.1608,24900.0
2012-06-26 13:10:00,38.15,38.18,38.15,38.16,16800.0,26.1608,26.1814,26.1608,26.1677,16800.0
2012-06-26 13:15:00,38.16,38.17,38.15,38.16,23300.0,26.1677,26.1745,26.1608,26.1677,23300.0
2012-06-26 13:20:00,38.16,38.17,38.13,38.13,44200.0,26.1677,26.1745,26.1471,26.1471,44200.0
2012-06-26 13:25:00,38.14,38.15,38.13,38.13,13900.0,26.154,26.1608,26.1471,26.1471,13900.0
2012-06-26 13:30:00,38.12,38.13,38.08,38.11,81700.0,26.1403,26.1471,26.1128,26.1334,81700.0
2012-06-26 13:35:00,38.11,38.17,38.1,38.17,69000.0,26.1334,26.1745,26.1265,26.1745,69000.0
2012-06-26 13:40:00,38.17,38.18,38.15,38.17,65100.0,26.1745,26.1814,26.1608,26.1745,65100.0
2012-06-26 13:45:00,38.17,38.19,38.15,38.19,36100.0,26.1745,26.1883,26.1608,26.1883,36100.0
2012-06-26 13:50:00,38.18,38.22,38.18,38.21,25900.0,26.1814,26.2088,26.1814,26.202,25900.0
2012-06-26 13:55:00,38.21,38.22,38.19,38.21,31400.0,26.202,26.2088,26.1883,26.202,31400.0
2012-06-26 14:00:00,38.21,38.26,38.21,38.25,74600.0,26.202,26.2363,26.202,26.2294,74600.0
2012-06-26 14:05:00,38.25,38.3,38.24,38.3,62800.0,26.2294,26.2637,26.2225,26.2637,62800.0
2012-06-26 14:10:00,38.3,38.33,38.29,38.32,71400.0,26.2637,26.2843,26.2568,26.2774,71400.0
2012-06-26 14:15:00,38.33,38.35,38.31,38.34,134100.0,26.2843,26.298,26.2705,26.2911,134100.0
2012-06-26 14:20:00,38.34,38.36,38.33,38.36,115300.0,26.2911,26.3048,26.2843,26.3048,115300.0
2012-06-26 14:25:00,38.35,38.36,38.34,38.35,144100.0,26.298,26.3048,26.2911,26.298,144100.0
2012-06-26 14:30:00,38.35,38.35,38.3,38.33,161600.0,26.298,26.298,26.2637,26.2843,161600.0
2012-06-26 14:35:00,38.32,38.33,38.27,38.29,73400.0,26.2774,26.2843,26.2431,26.2568,73400.0
2012-06-26 14:40:00,38.3,38.33,38.29,38.31,94300.0,26.2637,26.2843,26.2568,26.2705,94300.0
2012-06-26 14:45:00,38.31,38.32,38.3,38.32,140600.0,26.2705,26.2774,26.2637,26.2774,140600.0
2012-06-26 14:50:00,38.32,38.32,38.23,38.24,316600.0,26.2774,26.2774,26.2157,26.2225,316600.0
2012-06-26 14:55:00,38.24,38.33,38.23,38.33,2872200.0,26.2225,26.2843,26.2157,26.2843,2872200.0
2012-06-26 15:00:00,38.32,38.37,38.32,38.36,276800.0,26.2774,26.3117,26.2774,26.3048,276800.0
2012-06-26 15:05:00,38.35,38.4,38.34,38.39,89200.0,26.298,26.3323,26.2911,26.3254,89200.0
2012-06-26 15:10:00,38.39,38.4,38.37,38.38,162500.0,26.3254,26.3323,26.3117,26.3186,162500.0
2012-06-26 15:15:00,38.37,38.41,38.37,38.38,120500.0,26.3117,26.3391,26.3117,26.3186,120500.0
2012-06-26 15:20:00,38.39,38.42,38.39,38.4,103900.0,26.3254,26.346,26.3254,26.3323,103900.0
2012-06-26 15:25:00,38.39,38.4,38.35,38.37,262800.0,26.3254,26.3323,26.298,26.3117,262800.0
2012-06-26 15:30:00,38.38,38.39,38.35,38.39,142300.0,26.3186,26.3254,26.298,26.3254,142300.0
2012-06-26 15:35:00,38.39,38.43,38.39,38.39,473800.0,26.3254,26.3528,26.3254,26.3254,473800.0
2012-06-26 15:40:00,38.39,38.4,38.36,38.37,230200.0,26.3254,26.3323,26.3048,26.3117,230200.0
2012-06-26 15:45:00,38.37,38.39,38.35,38.38,226000.0,26.3117,26.3254,26.298,26.3186,226000.0
2012-06-26 15:50:00,38.39,38.39,38.34,38.38,292700.0,26.3254,26.3254,26.2911,26.3186,292700.0
2012-06-26 15:55:00,38.37,38.37,38.26,38.27,827300.0,26.3117,26.3117,26.2363,26.2431,827300.0
2012-06-27 09:30:00,38.5,38.59,38.49,38.52,548800.0,26.4008,26.4626,26.394,26.4146,548800.0
2012-06-27 09:35:00,38.52,38.58,38.51,38.54,767400.0,26.4146,26.4557,26.4077,26.4283,767400.0
2012-06-27 09:40:00,38.54,38.55,38.47,38.5,1357500.0,26.4283,26.4351,26.3803,26.4008,1357500.0
2012-06-27 09:45:00,38.5,38.5,38.42,38.43,575300.0,26.4008,26.4008,26.346,26.3528,575300.0
2012-06-27 09:50:00,38.44,38.46,38.39,38.45,371100.0,26.3597,26.3734,26.3254,26.3666,371100.0
2012-06-27 09:55:00,38.45,38.53,38.44,38.51,138200.0,26.3666,26.4214,26.3597,26.4077,138200.0
2012-06-27 10:00:00,38.53,38.55,38.45,38.53,1092200.0,26.4214,26.4351,26.3666,26.4214,1092200.0
2012-06-27 10:05:00,38.52,38.58,38.52,38.57,257200.0,26.4146,26.4557,26.4146,26.4488,257200.0
2012-06-27 10:10:00,38.57,38.62,38.56,38.6,428600.0,26.4488,26.4831,26.442,26.4694,428600.0
2012-06-27 10:15:00,38.6,38.62,38.56,38.59,383700.0,26.4694,26.4831,26.442,26.4626,383700.0
2012-06-27 10:20:00,38.6,38.62,38.57,38.57,171300.0,26.4694,26.4831,26.4488,26.4488,171300.0
2012-06-27 10:25:00,38.58,38.61,38.57,38.6,175700.0,26.4557,26.4763,26.4488,26.4694,175700.0
2012-06-27 10:30:00,38.6,38.63,38.58,38.6,217400.0,26.4694,26.49,26.4557,26.4694,217400.0
2012-06-27 10:35:00,38.61,38.61,38.58,38.6,107800.0,26.4763,26.4763,26.4557,26.4694,107800.0
2012-06-27 10:40:00,38.6,38.6,38.52,38.55,160000.0,26.4694,26.4694,26.4146,26.4351,160000.0
2012-06-27 10:45:00,38.55,38.56,38.54,38.54,58800.0,26.4351,26.442,26.4283,26.4283,58800.0
2012-06-27 10:50:00,38.53,38.54,38.5,38.51,141900.0,26.4214,26.4283,26.4008,26.4077,141900.0
2012-06-27 10:55:00,38.52,38.55,38.48,38.53,246800.0,26.4146,26.4351,26.3871,26.4214,246800.0
2012-06-27 11:00:00,38.54,38.58,38.54,38.56,198900.0,26.4283,26.4557,26.4283,26.442,198900.0
2012-06-27 11:05:00,38.57,38.57,38.55,38.55,129000.0,26.4488,26.4488,26.4351,26.4351,129000.0
2012-06-27 11:10:00,38.55,38.55,38.48,38.48,104700.0,26.4351,26.4351,26.3871,26.3871,104700.0
2012-06-27 11:15:00,38.48,38.51,38.47,38.51,130900.0,26.3871,26.4077,26.3803,26.4077,130900.0
2012-06-27 11:20:00,38.5,38.51,38.48,38.49,82200.0,26.4008,26.4077,26.3871,26.394,82200.0
2012-06-27 11:25:00,38.48,38.49,38.45,38.49,104200.0,26.3871,26.394,26.3666,26.394,104200.0
2012-06-27 11:30:00,38.49,38.55,38.49,38.53,113500.0,26.394,26.4351,26.394,26.4214,113500.0
2012-06-27 11:35:00,38.54,38.58,38.54,38.57,72800.0,26.4283,26.4557,26.4283,26.4488,72800.0
2012-06-27 11:40:00,38.57,38.6,38.55,38.58,159700.0,26.4488,26.4694,26.4351,26.4557,159700.0
2012-06-27 11:45:00,38.57,38.58,38.54,38.55,91200.0,26.4488,26.4557,26.4283,26.4351,91200.0
2012-06-27 11:50:00,38.56,38.56,38.53,38.53,83000.0,26.442,26.442,26.4214,26.4214,83000.0
2012-06-27 11:55:00,38.54,38.56,38.53,38.55,94000.0,26.4283,26.442,26.4214,26.4351,94000.0
2012-06-27 12:00:00,38.55,38.58,38.55,38.58,196900.0,26.4351,26.4557,26.4351,26.4557,196900.0
2012-06-27 12:05:00,38.58,38.63,38.58,38.62,115000.0,26.4557,26.49,26.4557,26.4831,115000.0
2012-06-27 12:10:00,38.61,38.61,38.58,38.58,31600.0,26.4763,26.4763,26.4557,26.4557,31600.0
2012-06-27 12:15:00,38.58,38.59,38.56,38.58,205200.0,26.4557,26.4626,26.442,26.4557,205200.0
2012-06-27 12:20:00,38.58,38.59,38.57,38.59,58600.0,26.4557,26.4626,26.4488,26.4626,58600.0
2012-06-27 12:25:00,38.58,38.62,38.58,38.6,87500.0,26.4557,26.4831,26.4557,26.4694,87500.0
2012-06-27 12:30:00,38.59,38.6,38.56,38.57,85600.0,26.4626,26.4694,26.442,26.4488,85600.0
2012-06-27 12:35:00,38.57,38.59,38.57,38.59,40200.0,26.4488,26.4626,26.4488,26.4626,40200.0
2012-06-27 12:40:00,38.58,38.61,38.58,38.59,91000.0,26.4557,26.4763,26.4557,26.4626,91000.0
2012-06-27 12:45:00,38.59,38.61,38.59,38.59,108000.0,26.4626,26.4763,26.4626,26.4626,108000.0
2012-06-27 12:50:00,38.59,38.63,38.59,38.61,68700.0,26.4626,26.49,26.4626,26.4763,68700.0
2012-06-27 12:55:00,38.61,38.61,38.59,38.59,68100.0,26.4763,26.4763,26.4626,26.4626,68100.0
2012-06-27 13:00:00,38.59,38.61,38.58,38.61,85000.0,26.4626,26.4763,26.4557,26.4763,85000.0
2012-06-27 13:05:00,38.61,38.62,38.59,38.61,107900.0,26.4763,26.4831,26.4626,26.4763,107900.0
2012-06-27 13:10:00,38.6,38.62,38.6,38.61,47700.0,26.4694,26.4831,26.4694,26.4763,47700.0
2012-06-27 13:15:00,38.61,38.61,38.59,38.59,80000.0,26.4763,26.4763,26.4626,26.4626,80000.0
2012-06-27 13:20:00,38.6,38.6,38.57,38.57,81300.0,26.4694,26.4694,26.4488,26.4488,81300.0
2012-06-27 13:25:00,38.57,38.58,38.54,38.54,78500.0,26.4488,26.4557,26.4283,26.4283,78500.0
2012-06-27 13:30:00,38.54,38.55,38.53,38.53,56200.0,26.4283,26.4351,26.4214,26.4214,56200.0
2012-06-27 13:35:00,38.53,38.54,38.51,38.51,56900.0,26.4214,26.4283,26.4077,26.4077,56900.0
2012-06-27 13:40:00,38.51,38.53,38.51,38.52,168200.0,26.4077,26.4214,26.4077,26.4146,168200.0
2012-06-27 13:45:00,38.53,38.55,38.52,38.54,81600.0,26.4214,26.4351,26.4146,26.4283,81600.0
2012-06-27 13:50:00,38.54,38.55,38.49,38.5,79400.0,26.4283,26.4351,26.394,26.4008,79400.0
2012-06-27 13:55:00,38.5,38.52,38.49,38.51,119400.0,26.4008,26.4146,26.394,26.4077,119400.0
2012-06-27 14:00:00,38.52,38.53,38.5,38.51,74400.0,26.4146,26.4214,26.4008,26.4077,74400.0
2012-06-27 14:05:00,38.5,38.51,38.46,38.46,196000.0,26.4008,26.4077,26.3734,26.3734,196000.0
2012-06-27 14:10:00,38.47,38.48,38.45,38.45,222600.0,26.3803,26.3871,26.3666,26.3666,222600.0
2012-06-27 14:15:00,38.46,38.5,38.45,38.47,132600.0,26.3734,26.4008,26.3666,26.3803,132600.0
2012-06-27 14:20:00,38.47,38.49,38.47,38.48,54600.0,26.3803,26.394,26.3803,26.3871,54600.0
2012-06-27 14:25:00,38.48,38.48,38.46,38.46,99400.0,26.3871,26.3871,26.3734,26.3734,99400.0
2012-06-27 14:30:00,38.46,38.49,38.44,38.49,177700.0,26.3734,26.394,26.3597,26.394,177700.0
2012-06-27 14:35:00,38.48,38.49,38.45,38.45,264000.0,26.3871,26.394,26.3666,26.3666,264000.0
2012-06-27 14:40:00,38.45,38.46,38.42,38.42,162700.0,26.3666,26.3734,26.346,26.346,162700.0
2012-06-27 14:45:00,38.42,38.46,38.42,38.42,191800.0,26.346,26.3734,26.346,26.346,191800.0
2012-06-27 14:50:00,38.42,38.44,38.42,38.43,207100.0,26.346,26.3597,26.346,26.3528,207100.0
2012-06-27 14:55:00,38.42,38.43,38.38,38.4,256800.0,26.346,26.3528,26.3186,26.3323,256800.0
2012-06-27 15:00:00,38.4,38.41,38.4,38.4,64000.0,26.3323,26.3391,26.3323,26.3323,64000.0
2012-06-27 15:05:00,38.4,38.44,38.4,38.43,290500.0,26.3323,26.3597,26.3323,26.3528,290500.0
2012-06-27 15:10:00,38.43,38.47,38.42,38.47,142600.0,26.3528,26.3803,26.346,26.3803,142600.0
2012-06-27 15:15:00,38.47,38.49,38.46,38.47,187300.0,26.3803,26.394,26.3734,26.3803,187300.0
2012-06-27 15:20:00,38.47,38.51,38.47,38.51,177700.0,26.3803,26.4077,26.3803,26.4077,177700.0
2012-06-27 15:25:00,38.51,38.54,38.5,38.5,200700.0,26.4077,26.4283,26.4008,26.4008,200700.0
2012-06-27 15:30:00,38.51,38.52,38.49,38.51,268300.0,26.4077,26.4146,26.394,26.4077,268300.0
2012-06-27 15:35:00,38.51,38.53,38.5,38.53,231600.0,26.4077,26.4214,26.4008,26.4214,231600.0
2012-06-27 15:40:00,38.52,38.56,38.52,38.55,258300.0,26.4146,26.442,26.4146,26.4351,258300.0
2012-06-27 15:45:00,38.55,38.55,38.5,38.5,348300.0,26.4351,26.4351,26.4008,26.4008,348300.0
2012-06-27 15:50:00,38.5,38.51,38.47,38.47,302000.0,26.4008,26.4077,26.3803,26.3803,302000.0
2012-06-27 15:55:00,38.47,38.49,38.46,38.48,1084200.0,26.3803,26.394,26.3734,26.3871,1084200.0
2012-06-28 09:30:00,38.12,38.16,38.01,38.03,445100.0,26.1403,26.1677,26.0648,26.0785,445100.0
2012-06-28 09:35:00,38.03,38.13,38.03,38.11,487900.0,26.0785,26.1471,26.0785,26.1334,487900.0
2012-06-28 09:40:00,38.11,38.16,38.09,38.12,243800.0,26.1334,26.1677,26.1197,26.1403,243800.0
2012-06-28 09:45:00,38.11,38.17,38.1,38.14,126100.0,26.1334,26.1745,26.1265,26.154,126100.0
2012-06-28 09:50:00,38.14,38.21,38.13,38.16,142300.0,26.154,26.202,26.1471,26.1677,142300.0
2012-06-28 09:55:00,38.16,38.19,38.12,38.15,199500.0,26.1677,26.1883,26.1403,26.1608,199500.0
2012-06-28 10:00:00,38.14,38.22,38.12,38.21,186600.0,26.154,26.2088,26.1403,26.202,186600.0
2012-06-28 10:05:00,38.2,38.21,38.05,38.12,487500.0,26.1951,26.202,26.0923,26.1403,487500.0
2012-06-28 10:10:00,38.12,38.19,38.1,38.14,365400.0,26.1403,26.1883,26.1265,26.154,365400.0
2012-06-28 10:15:00,38.13,38.23,38.11,38.23,252000.0,26.1471,26.2157,26.1334,26.2157,252000.0
2012-06-28 10:20:00,38.23,38.27,38.2,38.21,99200.0,26.2157,26.2431,26.1951,26.202,99200.0
2012-06-28 10:25:00,38.2,38.2,38.11,38.11,89900.0,26.1951,26.1951,26.1334,26.1334,89900.0
2012-06-28 10:30:00,38.1,38.1,38.06,38.08,96200.0,26.1265,26.1265,26.0991,26.1128,96200.0
2012-06-28 10:35:00,38.08,38.08,37.95,37.97,263700.0,26.1128,26.1128,26.0237,26.0374,263700.0
2012-06-28 10:40:00,37.96,37.96,37.91,37.94,137600.0,26.0305,26.0305,25.9963,26.0168,137600.0
2012-06-28 10:45:00,37.94,37.98,37.92,37.96,123400.0,26.0168,26.0443,26.0031,26.0305,123400.0
2012-06-28 10:50:00,37.95,38.0,37.95,37.97,178400.0,26.0237,26.058,26.0237,26.0374,178400.0
2012-06-28 10:55:00,37.96,37.98,37.95,37.98,78800.0,26.0305,26.0443,26.0237,26.0443,78800.0
2012-06-28 11:00:00,37.99,38.0,37.93,37.97,196300.0,26.0511,26.058,26.01,26.0374,196300.0
2012-06-28 11:05:00,37.97,38.02,37.97,38.01,98800.0,26.0374,26.0717,26.0374,26.0648,98800.0
2012-06-28 11:10:00,38.02,38.02,37.98,38.02,126100.0,26.0717,26.0717,26.0443,26.0717,126100.0
2012-06-28 11:15:00,38.01,38.04,38.01,38.04,123900.0,26.0648,26.0854,26.0648,26.0854,123900.0
2012-06-28 11:20:00,38.03,38.07,38.03,38.06,70000.0,26.0785,26.106,26.0785,26.0991,70000.0
2012-06-28 11:25:00,38.06,38.11,38.06,38.09,107700.0,26.0991,26.1334,26.0991,26.1197,107700.0
2012-06-28 11:30:00,38.08,38.12,38.08,38.1,106400.0,26.1128,26.1403,26.1128,26.1265,106400.0
2012-06-28 11:35:00,38.09,38.12,38.08,38.1,57300.0,26.1197,26.1403,26.1128,26.1265,57300.0
2012-06-28 11:40:00,38.1,38.1,38.06,38.07,49100.0,26.1265,26.1265,26.0991,26.106,49100.0
2012-06-28 11:45:00,38.07,38.08,38.06,38.07,33800.0,26.106,26.1128,26.0991,26.106,33800.0
2012-06-28 11:50:00,38.07,38.07,38.04,38.05,58300.0,26.106,26.106,26.0854,26.0923,58300.0
2012-06-28 11:55:00,38.06,38.07,38.05,38.06,40700.0,26.0991,26.106,26.0923,26.0991,40700.0
2012-06-28 12:00:00,38.06,38.09,38.06,38.08,57300.0,26.0991,26.1197,26.0991,26.1128,57300.0
2012-06-28 12:05:00,38.09,38.09,38.06,38.09,98800.0,26.1197,26.1197,26.0991,26.1197,98800.0
2012-06-28 12:10:00,38.1,38.11,38.09,38.09,51800.0,26.1265,26.1334,26.1197,26.1197,51800.0
2012-06-28 12:15:00,38.08,38.09,38.04,38.05,70800.0,26.1128,26.1197,26.0854,26.0923,70800.0
2012-06-28 12:20:00,38.05,38.06,38.02,38.06,92500.0,26.0923,26.0991,26.0717,26.0991,92500.0
2012-06-28 12:25:00,38.05,38.07,38.05,38.06,23700.0,26.0923,26.106,26.0923,26.0991,23700.0
2012-06-28 12:30:00,38.05,38.06,38.04,38.04,36500.0,26.0923,26.0991,26.0854,26.0854,36500.0
2012-06-28 12:35:00,38.04,38.04,38.01,38.04,46000.0,26.0854,26.0854,26.0648,26.0854,46000.0
2012-06-28 12:40:00,38.05,38.05,38.02,38.02,48100.0,26.0923,26.0923,26.0717,26.0717,48100.0
2012-06-28 12:45:00,38.02,38.04,38.0,38.02,43400.0,26.0717,26.0854,26.058,26.0717,43400.0
2012-06-28 12:50:00,38.02,38.07,38.02,38.07,89200.0,26.0717,26.106,26.0717,26.106,89200.0
2012-06-28 12:55:00,38.07,38.07,38.04,38.05,119700.0,26.106,26.106,26.0854,26.0923,119700.0
2012-06-28 13:00:00,38.06,38.06,37.99,38.03,128400.0,26.0991,26.0991,26.0511,26.0785,128400.0
2012-06-28 13:05:00,38.03,38.05,38.02,38.05,128000.0,26.0785,26.0923,26.0717,26.0923,128000.0
2012-06-28 13:10:00,38.04,38.05,38.03,38.04,39300.0,26.0854,26.0923,26.0785,26.0854,39300.0
2012-06-28 13:15:00,38.04,38.05,38.02,38.04,88200.0,26.0854,26.0923,26.0717,26.0854,88200.0
2012-06-28 13:20:00,38.04,38.05,38.02,38.02,79400.0,26.0854,26.0923,26.0717,26.0717,79400.0
2012-06-28 13:25:00,38.02,38.04,38.01,38.02,93700.0,26.0717,26.0854,26.0648,26.0717,93700.0
2012-06-28 13:30:00,38.02,38.03,38.0,38.01,75000.0,26.0717,26.0785,26.058,26.0648,75000.0
2012-06-28 13:35:00,38.01,38.02,37.96,37.97,43600.0,26.0648,26.0717,26.0305,26.0374,43600.0
2012-06-28 13:40:00,37.96,37.98,37.93,37.97,116300.0,26.0305,26.0443,26.01,26.0374,116300.0
2012-06-28 13:45:00,37.97,37.98,37.93,37.93,53700.0,26.0374,26.0443,26.01,26.01,53700.0
2012-06-28 13:50:00,37.94,37.96,37.93,37.93,63200.0,26.0168,26.0305,26.01,26.01,63200.0
2012-06-28 13:55:00,37.92,37.99,37.92,37.96,279400.0,26.0031,26.0511,26.0031,26.0305,279400.0
2012-06-28 14:00:00,37.97,37.98,37.95,37.96,185500.0,26.0374,26.0443,26.0237,26.0305,185500.0
2012-06-28 14:05:00,37.96,37.96,37.93,37.93,231200.0,26.0305,26.0305,26.01,26.01,231200.0
2012-06-28 14:10:00,37.94,37.94,37.91,37.93,154600.0,26.0168,26.0168,25.9963,26.01,154600.0
2012-06-28 14:15:00,37.93,37.93,37.87,37.91,113400.0,26.01,26.01,25.9688,25.9963,113400.0
2012-06-28 14:20:00,37.9,37.92,37.87,37.88,57500.0,25.9894,26.0031,25.9688,25.9757,57500.0
2012-06-28 14:25:00,37.89,37.93,37.88,37.92,214500.0,25.9825,26.01,25.9757,26.0031,214500.0
2012-06-28 14:30:00,37.93,37.93,37.87,37.91,128900.0,26.01,26.01,25.9688,25.9963,128900.0
2012-06-28 14:35:00,37.91,37.93,37.9,37.91,63100.0,25.9963,26.01,25.9894,25.9963,63100.0
2012-06-28 14:40:00,37.92,37.96,37.91,37.95,193600.0,26.0031,26.0305,25.9963,26.0237,193600.0
2012-06-28 14:45:00,37.94,37.95,37.92,37.95,141100.0,26.0168,26.0237,26.0031,26.0237,141100.0
2012-06-28 14:50:00,37.95,37.97,37.94,37.96,144700.0,26.0237,26.0374,26.0168,26.0305,144700.0
2012-06-28 14:55:00,37.96,37.99,37.96,37.99,201800.0,26.0305,26.0511,26.0305,26.0511,201800.0
2012-06-28 15:00:00,37.99,38.02,37.98,38.0,113900.0,26.0511,26.0717,26.0443,26.058,113900.0
2012-06-28 15:05:00,38.0,38.04,37.98,38.01,120800.0,26.058,26.0854,26.0443,26.0648,120800.0
2012-06-28 15:10:00,38.02,38.02,38.0,38.0,44900.0,26.0717,26.0717,26.058,26.058,44900.0
2012-06-28 15:15:00,38.0,38.03,37.99,38.0,89500.0,26.058,26.0785,26.0511,26.058,89500.0
2012-06-28 15:20:00,38.0,38.05,38.0,38.02,78800.0,26.058,26.0923,26.058,26.0717,78800.0
2012-06-28 15:25:00,38.02,38.03,37.96,38.02,528400.0,26.0717,26.0785,26.0305,26.0717,528400.0
2012-06-28 15:30:00,38.03,38.18,38.01,38.15,504800.0,26.0785,26.1814,26.0648,26.1608,504800.0
2012-06-28 15:35:00,38.14,38.27,38.13,38.25,183200.0,26.154,26.2431,26.1471,26.2294,183200.0
2012-06-28 15:40:00,38.25,38.27,38.16,38.17,192500.0,26.2294,26.2431,26.1677,26.1745,192500.0
2012-06-28 15:45:00,38.18,38.29,38.18,38.29,190200.0,26.1814,26.2568,26.1814,26.2568,190200.0
2012-06-28 15:50:00,38.29,38.32,38.2,38.21,647300.0,26.2568,26.2774,26.1951,26.202,647300.0
2012-06-28 15:55:00,38.21,38.34,38.21,38.3,1511500.0,26.202,26.2911,26.202,26.2637,1511500.0
2012-06-29 09:30:00,39.48,39.57,39.46,39.55,1083600.0,27.0729,27.1346,27.0591,27.1209,1083600.0
2012-06-29 09:35:00,39.54,39.55,39.44,39.44,502500.0,27.114,27.1209,27.0454,27.0454,502500.0
2012-06-29 09:40:00,39.45,39.53,39.43,39.5,745600.0,27.0523,27.1071,27.0386,27.0866,745600.0
2012-06-29 09:45:00,39.5,39.54,39.5,39.51,514500.0,27.0866,27.114,27.0866,27.0934,514500.0
2012-06-29 09:50:00,39.51,39.55,39.5,39.52,403600.0,27.0934,27.1209,27.0866,27.1003,403600.0
2012-06-29 09:55:00,39.52,39.57,39.5,39.56,605500.0,27.1003,27.1346,27.0866,27.1277,605500.0
2012-06-29 10:00:00,39.56,39.63,39.55,39.62,370600.0,27.1277,27.1757,27.1209,27.1689,370600.0
2012-06-29 10:05:00,39.62,39.64,39.61,39.63,309000.0,27.1689,27.1826,27.162,27.1757,309000.0
2012-06-29 10:10:00,39.63,39.65,39.61,39.62,302700.0,27.1757,27.1894,27.162,27.1689,302700.0
2012-06-29 10:15:00,39.62,39.7,39.62,39.7,379100.0,27.1689,27.2237,27.1689,27.2237,379100.0
2012-06-29 10:20:00,39.7,39.72,39.64,39.64,233700.0,27.2237,27.2374,27.1826,27.1826,233700.0
2012-06-29 10:25:00,39.64,39.68,39.64,39.67,169600.0,27.1826,27.21,27.1826,27.2032,169600.0
2012-06-29 10:30:00,39.68,39.68,39.61,39.65,172600.0,27.21,27.21,27.162,27.1894,172600.0
2012-06-29 10:35:00,39.65,39.65,39.63,39.64,233900.0,27.1894,27.1894,27.1757,27.1826,233900.0
2012-06-29 10:40:00,39.64,39.66,39.63,39.66,274400.0,27.1826,27.1963,27.1757,27.1963,274400.0
2012-06-29 10:45:00,39.67,39.68,39.63,39.65,219300.0,27.2032,27.21,27.1757,27.1894,219300.0
2012-06-29 10:50:00,39.64,39.67,39.59,39.6,906100.0,27.1826,27.2032,27.1483,27.1551,906100.0
2012-06-29 10:55:00,39.6,39.63,39.59,39.63,277500.0,27.1551,27.1757,27.1483,27.1757,277500.0
2012-06-29 11:00:00,39.63,39.64,39.59,39.62,465000.0,27.1757,27.1826,27.1483,27.1689,465000.0
2012-06-29 11:05:00,39.62,39.63,39.57,39.57,244200.0,27.1689,27.1757,27.1346,27.1346,244200.0
2012-06-29 11:10:00,39.57,39.6,39.55,39.55,478500.0,27.1346,27.1551,27.1209,27.1209,478500.0
2012-06-29 11:15:00,39.56,39.64,39.56,39.64,121000.0,27.1277,27.1826,27.1277,27.1826,121000.0
2012-06-29 11:20:00,39.64,39.67,39.63,39.67,286500.0,27.1826,27.2032,27.1757,27.2032,286500.0
2012-06-29 11:25:00,39.66,39.66,39.63,39.65,222600.0,27.1963,27.1963,27.1757,27.1894,222600.0
2012-06-29 11:30:00,39.65,39.66,39.61,39.65,452100.0,27.1894,27.1963,27.162,27.1894,452100.0
2012-06-29 11:35:00,39.65,39.66,39.63,39.64,151200.0,27.1894,27.1963,27.1757,27.1826,151200.0
2012-06-29 11:40:00,39.63,39.64,39.6,39.63,427800.0,27.1757,27.1826,27.1551,27.1757,427800.0
2012-06-29 11:45:00,39.63,39.64,39.57,39.57,1092600.0,27.1757,27.1826,27.1346,27.1346,1092600.0
2012-06-29 11:50:00,39.59,39.6,39.52,39.58,3745500.0,27.1483,27.1551,27.1003,27.1414,3745500.0
2012-06-29 11:55:00,39.58,39.59,39.57,39.58,187200.0,27.1414,27.1483,27.1346,27.1414,187200.0
2012-06-29 12:00:00,39.58,39.59,39.58,39.59,125100.0,27.1414,27.1483,27.1414,27.1483,125100.0
2012-06-29 12:05:00,39.59,39.6,39.57,39.58,306500.0,27.1483,27.1551,27.1346,27.1414,306500.0
2012-06-29 12:10:00,39.58,39.58,39.54,39.54,390300.0,27.1414,27.1414,27.114,27.114,390300.0
2012-06-29 12:15:00,39.53,39.55,39.52,39.54,75500.0,27.1071,27.1209,27.1003,27.114,75500.0
2012-06-29 12:20:00,39.55,39.56,39.53,39.56,43900.0,27.1209,27.1277,27.1071,27.1277,43900.0
2012-06-29 12:25:00,39.56,39.59,39.54,39.59,76100.0,27.1277,27.1483,27.114,27.1483,76100.0
2012-06-29 12:30:00,39.59,39.59,39.56,39.56,174500.0,27.1483,27.1483,27.1277,27.1277,174500.0
2012-06-29 12:35:00,39.57,39.58,39.56,39.57,24400.0,27.1346,27.1414,27.1277,27.1346,24400.0
2012-06-29 12:40:00,39.57,39.6,39.56,39.6,107700.0,27.1346,27.1551,27.1277,27.1551,107700.0
2012-06-29 12:45:00,39.59,39.6,39.57,39.58,45200.0,27.1483,27.1551,27.1346,27.1414,45200.0
2012-06-29 12:50:00,39.57,39.6,39.56,39.6,80600.0,27.1346,27.1551,27.1277,27.1551,80600.0
2012-06-29 12:55:00,39.6,39.63,39.59,39.63,142600.0,27.1551,27.1757,27.1483,27.1757,142600.0
2012-06-29 13:00:00,39.63,39.64,39.62,39.63,40000.0,27.1757,27.1826,27.1689,27.1757,40000.0
2012-06-29 13:05:00,39.63,39.65,39.62,39.65,81800.0,27.1757,27.1894,27.1689,27.1894,81800.0
2012-06-29 13:10:00,39.64,39.66,39.64,39.66,88600.0,27.1826,27.1963,27.1826,27.1963,88600.0
2012-06-29 13:15:00,39.66,39.7,39.66,39.69,155600.0,27.1963,27.2237,27.1963,27.2169,155600.0
2012-06-29 13:20:00,39.69,39.71,39.69,39.7,68000.0,27.2169,27.2306,27.2169,27.2237,68000.0
2012-06-29 13:25:00,39.7,39.7,39.68,39.69,55300.0,27.2237,27.2237,27.21,27.2169,55300.0
2012-06-29 13:30:00,39.7,39.7,39.67,39.67,171600.0,27.2237,27.2237,27.2032,27.2032,171600.0
2012-06-29 13:35:00,39.68,39.68,39.67,39.68,23800.0,27.21,27.21,27.2032,27.21,23800.0
2012-06-29 13:40:00,39.68,39.69,39.66,39.68,111000.0,27.21,27.2169,27.1963,27.21,111000.0
2012-06-29 13:45:00,39.68,39.7,39.67,39.68,486100.0,27.21,27.2237,27.2032,27.21,486100.0
2012-06-29 13:50:00,39.68,39.69,39.67,39.67,35500.0,27.21,27.2169,27.2032,27.2032,35500.0
2012-06-29 13:55:00,39.67,39.71,39.67,39.7,126800.0,27.2032,27.2306,27.2032,27.2237,126800.0
2012-06-29 14:00:00,39.69,39.7,39.64,39.64,61000.0,27.2169,27.2237,27.1826,27.1826,61000.0
2012-06-29 14:05:00,39.64,39.67,39.64,39.67,62300.0,27.1826,27.2032,27.1826,27.2032,62300.0
2012-06-29 14:10:00,39.66,39.68,39.66,39.66,167900.0,27.1963,27.21,27.1963,27.1963,167900.0
2012-06-29 14:15:00,39.66,39.69,39.65,39.69,67600.0,27.1963,27.2169,27.1894,27.2169,67600.0
2012-06-29 14:20:00,39.68,39.69,39.66,39.68,73100.0,27.21,27.2169,27.1963,27.21,73100.0
2012-06-29 14:25:00,39.68,39.74,39.67,39.72,110500.0,27.21,27.2512,27.2032,27.2374,110500.0
2012-06-29 14:30:00,39.72,39.73,39.69,39.69,110200.0,27.2374,27.2443,27.2169,27.2169,110200.0
2012-06-29 14:35:00,39.69,39.72,39.69,39.7,126200.0,27.2169,27.2374,27.2169,27.2237,126200.0
2012-06-29 14:40:00,39.7,39.73,39.69,39.69,92600.0,27.2237,27.2443,27.2169,27.2169,92600.0
2012-06-29 14:45:00,39.69,39.73,39.69,39.73,106100.0,27.2169,27.2443,27.2169,27.2443,106100.0
2012-06-29 14:50:00,39.74,39.75,39.72,39.75,133800.0,27.2512,27.258,27.2374,27.258,133800.0
2012-06-29 14:55:00,39.75,39.77,39.73,39.77,267600.0,27.258,27.2717,27.2443,27.2717,267600.0
2012-06-29 15:00:00,39.77,39.77,39.74,39.76,127700.0,27.2717,27.2717,27.2512,27.2649,127700.0
2012-06-29 15:05:00,39.76,39.78,39.75,39.78,79400.0,27.2649,27.2786,27.258,27.2786,79400.0
2012-06-29 15:10:00,39.78,39.79,39.77,39.78,227700.0,27.2786,27.2854,27.2717,27.2786,227700.0
2012-06-29 15:15:00,39.77,39.78,39.76,39.78,260100.0,27.2717,27.2786,27.2649,27.2786,260100.0
2012-06-29 15:20:00,39.77,39.78,39.74,39.74,228500.0,27.2717,27.2786,27.2512,27.2512,228500.0
2012-06-29 15:25:00,39.74,39.76,39.74,39.76,123300.0,27.2512,27.2649,27.2512,27.2649,123300.0
2012-06-29 15:30:00,39.75,39.76,39.71,39.72,253600.0,27.258,27.2649,27.2306,27.2374,253600.0
2012-06-29 15:35:00,39.73,39.79,39.73,39.74,536500.0,27.2443,27.2854,27.2443,27.2512,536500.0
2012-06-29 15:40:00,39.75,39.8,39.74,39.79,433800.0,27.258,27.2923,27.2512,27.2854,433800.0
2012-06-29 15:45:00,39.8,39.86,39.78,39.85,1033600.0,27.2923,27.3334,27.2786,27.3266,1033600.0
2012-06-29 15:50:00,39.86,39.89,39.85,39.88,463900.0,27.3334,27.354,27.3266,27.3472,463900.0
2012-06-29 15:55:00,39.88,39.96,39.87,39.95,2862400.0,27.3472,27.402,27.3403,27.3952,2862400.0
2012-07-02 09:30:00,39.86,39.88,39.8,39.86,1319000.0,27.3334,27.3472,27.2923,27.3334,1319000.0
2012-07-02 09:35:00,39.87,39.9,39.84,39.88,1072200.0,27.3403,27.3609,27.3197,27.3472,1072200.0
2012-07-02 09:40:00,39.88,39.91,39.88,39.91,716500.0,27.3472,27.3677,27.3472,27.3677,716500.0
2012-07-02 09:45:00,39.91,39.98,39.9,39.95,854400.0,27.3677,27.4157,27.3609,27.3952,854400.0
2012-07-02 09:50:00,39.94,39.96,39.91,39.92,403400.0,27.3883,27.402,27.3677,27.3746,403400.0
2012-07-02 09:55:00,39.92,39.92,39.89,39.89,557600.0,27.3746,27.3746,27.354,27.354,557600.0
2012-07-02 10:00:00,39.89,39.9,39.65,39.66,1108700.0,27.354,27.3609,27.1894,27.1963,1108700.0
2012-07-02 10:05:00,39.66,39.69,39.59,39.63,455600.0,27.1963,27.2169,27.1483,27.1757,455600.0
2012-07-02 10:10:00,39.63,39.72,39.63,39.7,194300.0,27.1757,27.2374,27.1757,27.2237,194300.0
2012-07-02 10:15:00,39.71,39.76,39.71,39.74,265700.0,27.2306,27.2649,27.2306,27.2512,265700.0
2012-07-02 10:20:00,39.74,39.8,39.73,39.77,189100.0,27.2512,27.2923,27.2443,27.2717,189100.0
2012-07-02 10:25:00,39.77,39.77,39.7,39.71,133700.0,27.2717,27.2717,27.2237,27.2306,133700.0
2012-07-02 10:30:00,39.7,39.74,39.66,39.66,292200.0,27.2237,27.2512,27.1963,27.1963,292200.0
2012-07-02 10:35:00,39.66,39.67,39.64,39.66,212000.0,27.1963,27.2032,27.1826,27.1963,212000.0
2012-07-02 10:40:00,39.66,39.69,39.63,39.66,131900.0,27.1963,27.2169,27.1757,27.1963,131900.0
2012-07-02 10:45:00,39.67,39.79,39.67,39.77,199500.0,27.2032,27.2854,27.2032,27.2717,199500.0
2012-07-02 10:50:00,39.76,39.8,39.76,39.77,180300.0,27.2649,27.2923,27.2649,27.2717,180300.0
2012-07-02 10:55:00,39.76,39.77,39.7,39.7,137400.0,27.2649,27.2717,27.2237,27.2237,137400.0
2012-07-02 11:00:00,39.7,39.74,39.69,39.73,261900.0,27.2237,27.2512,27.2169,27.2443,261900.0
2012-07-02 11:05:00,39.73,39.76,39.72,39.74,195500.0,27.2443,27.2649,27.2374,27.2512,195500.0
2012-07-02 11:10:00,39.73,39.73,39.66,39.69,157400.0,27.2443,27.2443,27.1963,27.2169,157400.0
2012-07-02 11:15:00,39.69,39.75,39.67,39.73,316900.0,27.2169,27.258,27.2032,27.2443,316900.0
2012-07-02 11:20:00,39.72,39.77,39.72,39.75,178900.0,27.2374,27.2717,27.2374,27.258,178900.0
2012-07-02 11:25:00,39.75,39.75,39.7,39.71,139600.0,27.258,27.258,27.2237,27.2306,139600.0
2012-07-02 11:30:00,39.7,39.76,39.7,39.76,147100.0,27.2237,27.2649,27.2237,27.2649,147100.0
2012-07-02 11:35:00,39.76,39.79,39.75,39.77,100400.0,27.2649,27.2854,27.258,27.2717,100400.0
2012-07-02 11:40:00,39.76,39.78,39.75,39.78,112100.0,27.2649,27.2786,27.258,27.2786,112100.0
2012-07-02 11:45:00,39.78,39.79,39.76,39.77,99300.0,27.2786,27.2854,27.2649,27.2717,99300.0
2012-07-02 11:50:00,39.77,39.77,39.76,39.77,76600.0,27.2717,27.2717,27.2649,27.2717,76600.0
2012-07-02 11:55:00,39.77,39.77,39.74,39.74,113000.0,27.2717,27.2717,27.2512,27.2512,113000.0
2012-07-02 12:00:00,39.74,39.75,39.74,39.75,120400.0,27.2512,27.258,27.2512,27.258,120400.0
2012-07-02 12:05:00,39.75,39.76,39.74,39.76,50100.0,27.258,27.2649,27.2512,27.2649,50100.0
2012-07-02 12:10:00,39.76,39.79,39.75,39.77,92800.0,27.2649,27.2854,27.258,27.2717,92800.0
2012-07-02 12:15:00,39.77,39.79,39.76,39.77,222900.0,27.2717,27.2854,27.2649,27.2717,222900.0
2012-07-02 12:20:00,39.77,39.79,39.76,39.79,120800.0,27.2717,27.2854,27.2649,27.2854,120800.0
2012-07-02 12:25:00,39.8,39.8,39.78,39.79,157200.0,27.2923,27.2923,27.2786,27.2854,157200.0
2012-07-02 12:30:00,39.79,39.79,39.77,39.77,72200.0,27.2854,27.2854,27.2717,27.2717,72200.0
2012-07-02 12:35:00,39.77,39.79,39.76,39.79,134200.0,27.2717,27.2854,27.2649,27.2854,134200.0
2012-07-02 12:40:00,39.79,39.8,39.78,39.79,67900.0,27.2854,27.2923,27.2786,27.2854,67900.0
2012-07-02 12:45:00,39.8,39.83,39.79,39.83,63000.0,27.2923,27.3129,27.2854,27.3129,63000.0
2012-07-02 12:50:00,39.83,39.89,39.83,39.85,136200.0,27.3129,27.354,27.3129,27.3266,136200.0
2012-07-02 12:55:00,39.85,39.86,39.84,39.84,69300.0,27.3266,27.3334,27.3197,27.3197,69300.0
2012-07-02 13:00:00,39.85,39.85,39.83,39.83,96300.0,27.3266,27.3266,27.3129,27.3129,96300.0
2012-07-02 13:05:00,39.83,39.85,39.82,39.84,176400.0,27.3129,27.3266,27.306,27.3197,176400.0
2012-07-02 13:10:00,39.84,39.85,39.84,39.85,32000.0,27.3197,27.3266,27.3197,27.3266,32000.0
2012-07-02 13:15:00,39.84,39.85,39.83,39.85,87000.0,27.3197,27.3266,27.3129,27.3266,87000.0
2012-07-02 13:20:00,39.85,39.87,39.83,39.87,122200.0,27.3266,27.3403,27.3129,27.3403,122200.0
2012-07-02 13:25:00,39.86,39.88,39.86,39.87,63000.0,27.3334,27.3472,27.3334,27.3403,63000.0
2012-07-02 13:30:00,39.87,39.88,39.86,39.87,60300.0,27.3403,27.3472,27.3334,27.3403,60300.0
2012-07-02 13:35:00,39.87,39.87,39.84,39.85,77900.0,27.3403,27.3403,27.3197,27.3266,77900.0
2012-07-02 13:40:00,39.86,39.86,39.83,39.83,99700.0,27.3334,27.3334,27.3129,27.3129,99700.0
2012-07-02 13:45:00,39.83,39.85,39.83,39.85,54500.0,27.3129,27.3266,27.3129,27.3266,54500.0
2012-07-02 13:50:00,39.85,39.85,39.84,39.84,39800.0,27.3266,27.3266,27.3197,27.3197,39800.0
2012-07-02 13:55:00,39.85,39.85,39.82,39.82,82600.0,27.3266,27.3266,27.306,27.306,82600.0
2012-07-02 14:00:00,39.83,39.83,39.8,39.81,86900.0,27.3129,27.3129,27.2923,27.2992,86900.0
2012-07-02 14:05:00,39.8,39.85,39.8,39.85,126400.0,27.2923,27.3266,27.2923,27.3266,126400.0
2012-07-02 14:10:00,39.85,39.88,39.85,39.88,121200.0,27.3266,27.3472,27.3266,27.3472,121200.0
2012-07-02 14:15:00,39.88,39.94,39.88,39.92,158400.0,27.3472,27.3883,27.3472,27.3746,158400.0
2012-07-02 14:20:00,39.92,39.94,39.89,39.89,107900.0,27.3746,27.3883,27.354,27.354,107900.0
2012-07-02 14:25:00,39.9,39.93,39.9,39.91,69900.0,27.3609,27.3814,27.3609,27.3677,69900.0
2012-07-02 14:30:00,39.92,39.92,39.88,39.89,156900.0,27.3746,27.3746,27.3472,27.354,156900.0
2012-07-02 14:35:00,39.88,39.91,39.87,39.87,109600.0,27.3472,27.3677,27.3403,27.3403,109600.0
2012-07-02 14:40:00,39.88,39.89,39.87,39.88,55600.0,27.3472,27.354,27.3403,27.3472,55600.0
2012-07-02 14:45:00,39.89,39.89,39.85,39.87,114200.0,27.354,27.354,27.3266,27.3403,114200.0
2012-07-02 14:50:00,39.87,39.88,39.86,39.86,49800.0,27.3403,27.3472,27.3334,27.3334,49800.0
2012-07-02 14:55:00,39.87,39.89,39.86,39.88,141900.0,27.3403,27.354,27.3334,27.3472,141900.0
2012-07-02 15:00:00,39.87,39.88,39.87,39.88,44600.0,27.3403,27.3472,27.3403,27.3472,44600.0
2012-07-02 15:05:00,39.88,39.91,39.86,39.86,171100.0,27.3472,27.3677,27.3334,27.3334,171100.0
2012-07-02 15:10:00,39.85,39.85,39.82,39.84,175400.0,27.3266,27.3266,27.306,27.3197,175400.0
2012-07-02 15:15:00,39.83,39.87,39.83,39.85,95300.0,27.3129,27.3403,27.3129,27.3266,95300.0
2012-07-02 15:20:00,39.84,39.89,39.83,39.88,99100.0,27.3197,27.354,27.3129,27.3472,99100.0
2012-07-02 15:25:00,39.89,39.9,39.87,39.88,171700.0,27.354,27.3609,27.3403,27.3472,171700.0
2012-07-02 15:30:00,39.89,39.94,39.88,39.94,165000.0,27.354,27.3883,27.3472,27.3883,165000.0
2012-07-02 15:35:00,39.93,39.96,39.93,39.95,170000.0,27.3814,27.402,27.3814,27.3952,170000.0
2012-07-02 15:40:00,39.95,39.97,39.94,39.95,183900.0,27.3952,27.4089,27.3883,27.3952,183900.0
2012-07-02 15:45:00,39.96,39.98,39.94,39.95,223900.0,27.402,27.4157,27.3883,27.3952,223900.0
2012-07-02 15:50:00,39.95,39.96,39.93,39.93,168900.0,27.3952,27.402,27.3814,27.3814,168900.0
2012-07-02 15:55:00,39.93,39.97,39.92,39.97,656800.0,27.3814,27.4089,27.3746,27.4089,656800.0
2012-07-03 09:30:00,40.33,40.34,40.25,40.26,478400.0,27.6557,27.6626,27.6009,27.6077,478400.0
2012-07-03 09:35:00,40.26,40.28,40.2,40.28,890400.0,27.6077,27.6214,27.5666,27.6214,890400.0
2012-07-03 09:40:00,40.28,40.36,40.27,40.36,503200.0,27.6214,27.6763,27.6146,27.6763,503200.0
2012-07-03 09:45:00,40.36,40.39,40.35,40.38,294700.0,27.6763,27.6969,27.6695,27.69,294700.0
2012-07-03 09:50:00,40.39,40.45,40.38,40.43,1073100.0,27.6969,27.738,27.69,27.7243,1073100.0
2012-07-03 09:55:00,40.43,40.48,40.43,40.46,576300.0,27.7243,27.7586,27.7243,27.7449,576300.0
2012-07-03 10:00:00,40.46,40.56,40.46,40.53,972700.0,27.7449,27.8135,27.7449,27.7929,972700.0
2012-07-03 10:05:00,40.53,40.53,40.5,40.52,433600.0,27.7929,27.7929,27.7723,27.786,433600.0
2012-07-03 10:10:00,40.52,40.52,40.47,40.47,312400.0,27.786,27.786,27.7517,27.7517,312400.0
2012-07-03 10:15:00,40.46,40.48,40.41,40.43,524400.0,27.7449,27.7586,27.7106,27.7243,524400.0
2012-07-03 10:20:00,40.44,40.47,40.42,40.47,271400.0,27.7312,27.7517,27.7175,27.7517,271400.0
2012-07-03 10:25:00,40.47,40.48,40.42,40.43,610900.0,27.7517,27.7586,27.7175,27.7243,610900.0
2012-07-03 10:30:00,40.43,40.46,40.43,40.46,123000.0,27.7243,27.7449,27.7243,27.7449,123000.0
2012-07-03 10:35:00,40.46,40.51,40.46,40.49,358700.0,27.7449,27.7792,27.7449,27.7655,358700.0
2012-07-03 10:40:00,40.49,40.51,40.48,40.5,434300.0,27.7655,27.7792,27.7586,27.7723,434300.0
2012-07-03 10:45:00,40.5,40.53,40.5,40.53,374500.0,27.7723,27.7929,27.7723,27.7929,374500.0
2012-07-03 10:50:00,40.53,40.55,40.52,40.53,533100.0,27.7929,27.8066,27.786,27.7929,533100.0
2012-07-03 10:55:00,40.52,40.55,40.52,40.53,369500.0,27.786,27.8066,27.786,27.7929,369500.0
2012-07-03 11:00:00,40.53,40.56,40.53,40.55,280200.0,27.7929,27.8135,27.7929,27.8066,280200.0
2012-07-03 11:05:00,40.55,40.62,40.55,40.6,369800.0,27.8066,27.8546,27.8066,27.8409,369800.0
2012-07-03 11:10:00,40.6,40.61,40.57,40.6,201900.0,27.8409,27.8477,27.8203,27.8409,201900.0
2012-07-03 11:15:00,40.61,40.64,40.6,40.64,206900.0,27.8477,27.8683,27.8409,27.8683,206900.0
2012-07-03 11:20:00,40.65,40.67,40.65,40.66,637600.0,27.8752,27.8889,27.8752,27.882,637600.0
2012-07-03 11:25:00,40.65,40.69,40.65,40.69,333300.0,27.8752,27.9026,27.8752,27.9026,333300.0
2012-07-03 11:30:00,40.69,40.7,40.67,40.68,661800.0,27.9026,27.9095,27.8889,27.8957,661800.0
2012-07-03 11:35:00,40.67,40.7,40.66,40.68,143500.0,27.8889,27.9095,27.882,27.8957,143500.0
2012-07-03 11:40:00,40.68,40.69,40.64,40.64,260600.0,27.8957,27.9026,27.8683,27.8683,260600.0
2012-07-03 11:45:00,40.64,40.67,40.64,40.66,128600.0,27.8683,27.8889,27.8683,27.882,128600.0
2012-07-03 11:50:00,40.66,40.69,40.66,40.68,440700.0,27.882,27.9026,27.882,27.8957,440700.0
2012-07-03 11:55:00,40.68,40.7,40.68,40.68,60400.0,27.8957,27.9095,27.8957,27.8957,60400.0
2012-07-03 12:00:00,40.68,40.71,40.68,40.69,149400.0,27.8957,27.9163,27.8957,27.9026,149400.0
2012-07-03 12:05:00,40.68,40.69,40.65,40.66,213000.0,27.8957,27.9026,27.8752,27.882,213000.0
2012-07-03 12:10:00,40.66,40.67,40.63,40.64,490800.0,27.882,27.8889,27.8615,27.8683,490800.0
2012-07-03 12:15:00,40.64,40.66,40.61,40.63,321000.0,27.8683,27.882,27.8477,27.8615,321000.0
2012-07-03 12:20:00,40.62,40.62,40.61,40.62,44100.0,27.8546,27.8546,27.8477,27.8546,44100.0
2012-07-03 12:25:00,40.62,40.63,40.61,40.63,97500.0,27.8546,27.8615,27.8477,27.8615,97500.0
2012-07-03 12:30:00,40.63,40.63,40.59,40.6,324500.0,27.8615,27.8615,27.834,27.8409,324500.0
2012-07-03 12:35:00,40.59,40.62,40.59,40.6,213400.0,27.834,27.8546,27.834,27.8409,213400.0
2012-07-03 12:40:00,40.61,40.63,40.59,40.59,251500.0,27.8477,27.8615,27.834,27.834,251500.0
2012-07-03 12:45:00,40.59,40.6,40.57,40.58,213900.0,27.834,27.8409,27.8203,27.8272,213900.0
2012-07-03 12:50:00,40.59,40.65,40.58,40.63,988700.0,27.834,27.8752,27.8272,27.8615,988700.0
2012-07-03 12:55:00,40.63,40.7,40.63,40.69,1447700.0,27.8615,27.9095,27.8615,27.9026,1447700.0
2012-07-05 09:30:00,40.35,40.38,40.27,40.35,1006600.0,27.6695,27.69,27.6146,27.6695,1006600.0
2012-07-05 09:35:00,40.35,40.39,40.31,40.37,679100.0,27.6695,27.6969,27.642,27.6832,679100.0
2012-07-05 09:40:00,40.36,40.4,40.31,40.35,794800.0,27.6763,27.7037,27.642,27.6695,794800.0
2012-07-05 09:45:00,40.35,40.37,40.26,40.26,609200.0,27.6695,27.6832,27.6077,27.6077,609200.0
2012-07-05 09:50:00,40.26,40.29,40.21,40.24,227700.0,27.6077,27.6283,27.5734,27.594,227700.0
2012-07-05 09:55:00,40.24,40.27,40.23,40.24,214800.0,27.594,27.6146,27.5872,27.594,214800.0
2012-07-05 10:00:00,40.25,40.25,40.12,40.12,612500.0,27.6009,27.6009,27.5117,27.5117,612500.0
2012-07-05 10:05:00,40.12,40.13,40.07,40.1,197700.0,27.5117,27.5186,27.4774,27.498,197700.0
2012-07-05 10:10:00,40.09,40.14,40.08,40.12,253000.0,27.4912,27.5254,27.4843,27.5117,253000.0
2012-07-05 10:15:00,40.11,40.18,40.1,40.17,157300.0,27.5049,27.5529,27.498,27.546,157300.0
2012-07-05 10:20:00,40.18,40.22,40.17,40.22,148400.0,27.5529,27.5803,27.546,27.5803,148400.0
2012-07-05 10:25:00,40.22,40.26,40.2,40.23,178500.0,27.5803,27.6077,27.5666,27.5872,178500.0
2012-07-05 10:30:00,40.23,40.27,40.23,40.26,112200.0,27.5872,27.6146,27.5872,27.6077,112200.0
2012-07-05 10:35:00,40.26,40.28,40.25,40.27,127900.0,27.6077,27.6214,27.6009,27.6146,127900.0
2012-07-05 10:40:00,40.27,40.31,40.26,40.29,139100.0,27.6146,27.642,27.6077,27.6283,139100.0
2012-07-05 10:45:00,40.29,40.32,40.27,40.3,229600.0,27.6283,27.6489,27.6146,27.6352,229600.0
2012-07-05 10:50:00,40.3,40.34,40.3,40.34,185700.0,27.6352,27.6626,27.6352,27.6626,185700.0
2012-07-05 10:55:00,40.33,40.38,40.33,40.35,281600.0,27.6557,27.69,27.6557,27.6695,281600.0
2012-07-05 11:00:00,40.36,40.4,40.36,40.39,207700.0,27.6763,27.7037,27.6763,27.6969,207700.0
2012-07-05 11:05:00,40.4,40.43,40.39,40.42,103600.0,27.7037,27.7243,27.6969,27.7175,103600.0
2012-07-05 11:10:00,40.42,40.43,40.36,40.36,65900.0,27.7175,27.7243,27.6763,27.6763,65900.0
2012-07-05 11:15:00,40.36,40.39,40.35,40.39,44400.0,27.6763,27.6969,27.6695,27.6969,44400.0
2012-07-05 11:20:00,40.39,40.41,40.38,40.41,747000.0,27.6969,27.7106,27.69,27.7106,747000.0
2012-07-05 11:25:00,40.41,40.43,40.4,40.42,636700.0,27.7106,27.7243,27.7037,27.7175,636700.0
2012-07-05 11:30:00,40.41,40.43,40.4,40.42,200900.0,27.7106,27.7243,27.7037,27.7175,200900.0
2012-07-05 11:35:00,40.42,40.42,40.3,40.3,412400.0,27.7175,27.7175,27.6352,27.6352,412400.0
2012-07-05 11:40:00,40.3,40.32,40.29,40.3,84200.0,27.6352,27.6489,27.6283,27.6352,84200.0
2012-07-05 11:45:00,40.3,40.34,40.3,40.34,154500.0,27.6352,27.6626,27.6352,27.6626,154500.0
2012-07-05 11:50:00,40.34,40.35,40.32,40.34,209600.0,27.6626,27.6695,27.6489,27.6626,209600.0
2012-07-05 11:55:00,40.34,40.37,40.34,40.36,58900.0,27.6626,27.6832,27.6626,27.6763,58900.0
2012-07-05 12:00:00,40.36,40.39,40.35,40.38,45400.0,27.6763,27.6969,27.6695,27.69,45400.0
2012-07-05 12:05:00,40.38,40.39,40.36,40.37,101900.0,27.69,27.6969,27.6763,27.6832,101900.0
2012-07-05 12:10:00,40.38,40.42,40.37,40.41,71300.0,27.69,27.7175,27.6832,27.7106,71300.0
2012-07-05 12:15:00,40.42,40.43,40.41,40.41,58900.0,27.7175,27.7243,27.7106,27.7106,58900.0
2012-07-05 12:20:00,40.4,40.41,40.36,40.36,131800.0,27.7037,27.7106,27.6763,27.6763,131800.0
2012-07-05 12:25:00,40.36,40.38,40.35,40.35,88700.0,27.6763,27.69,27.6695,27.6695,88700.0
2012-07-05 12:30:00,40.35,40.36,40.31,40.32,184800.0,27.6695,27.6763,27.642,27.6489,184800.0
2012-07-05 12:35:00,40.31,40.35,40.31,40.35,80700.0,27.642,27.6695,27.642,27.6695,80700.0
2012-07-05 12:40:00,40.35,40.38,40.34,40.37,57400.0,27.6695,27.69,27.6626,27.6832,57400.0
2012-07-05 12:45:00,40.38,40.4,40.37,40.39,66300.0,27.69,27.7037,27.6832,27.6969,66300.0
2012-07-05 12:50:00,40.39,40.42,40.38,40.41,78700.0,27.6969,27.7175,27.69,27.7106,78700.0
2012-07-05 12:55:00,40.42,40.42,40.4,40.42,57000.0,27.7175,27.7175,27.7037,27.7175,57000.0
2012-07-05 13:00:00,40.41,40.42,40.41,40.42,27900.0,27.7106,27.7175,27.7106,27.7175,27900.0
2012-07-05 13:05:00,40.42,40.46,40.41,40.45,112600.0,27.7175,27.7449,27.7106,27.738,112600.0
2012-07-05 13:10:00,40.45,40.47,40.45,40.46,61500.0,27.738,27.7517,27.738,27.7449,61500.0
2012-07-05 13:15:00,40.46,40.46,40.43,40.45,74500.0,27.7449,27.7449,27.7243,27.738,74500.0
2012-07-05 13:20:00,40.44,40.45,40.42,40.43,91700.0,27.7312,27.738,27.7175,27.7243,91700.0
2012-07-05 13:25:00,40.44,40.45,40.42,40.43,77400.0,27.7312,27.738,27.7175,27.7243,77400.0
2012-07-05 13:30:00,40.43,40.46,40.41,40.41,127000.0,27.7243,27.7449,27.7106,27.7106,127000.0
2012-07-05 13:35:00,40.42,40.44,40.41,40.43,103700.0,27.7175,27.7312,27.7106,27.7243,103700.0
2012-07-05 13:40:00,40.43,40.43,40.41,40.41,49700.0,27.7243,27.7243,27.7106,27.7106,49700.0
2012-07-05 13:45:00,40.41,40.48,40.41,40.47,480200.0,27.7106,27.7586,27.7106,27.7517,480200.0
2012-07-05 13:50:00,40.48,40.51,40.47,40.5,53100.0,27.7586,27.7792,27.7517,27.7723,53100.0
2012-07-05 13:55:00,40.5,40.51,40.48,40.51,49900.0,27.7723,27.7792,27.7586,27.7792,49900.0
2012-07-05 14:00:00,40.51,40.52,40.48,40.52,113700.0,27.7792,27.786,27.7586,27.786,113700.0
2012-07-05 14:05:00,40.52,40.54,40.47,40.47,191500.0,27.786,27.7997,27.7517,27.7517,191500.0
2012-07-05 14:10:00,40.47,40.49,40.47,40.49,42500.0,27.7517,27.7655,27.7517,27.7655,42500.0
2012-07-05 14:15:00,40.49,40.49,40.48,40.49,58900.0,27.7655,27.7655,27.7586,27.7655,58900.0
2012-07-05 14:20:00,40.49,40.51,40.47,40.51,70800.0,27.7655,27.7792,27.7517,27.7792,70800.0
2012-07-05 14:25:00,40.51,40.51,40.5,40.51,149200.0,27.7792,27.7792,27.7723,27.7792,149200.0
2012-07-05 14:30:00,40.5,40.5,40.48,40.48,72600.0,27.7723,27.7723,27.7586,27.7586,72600.0
2012-07-05 14:35:00,40.48,40.49,40.44,40.46,69500.0,27.7586,27.7655,27.7312,27.7449,69500.0
2012-07-05 14:40:00,40.46,40.46,40.44,40.45,113100.0,27.7449,27.7449,27.7312,27.738,113100.0
2012-07-05 14:45:00,40.46,40.47,40.43,40.44,97100.0,27.7449,27.7517,27.7243,27.7312,97100.0
2012-07-05 14:50:00,40.43,40.44,40.41,40.41,162900.0,27.7243,27.7312,27.7106,27.7106,162900.0
2012-07-05 14:55:00,40.41,40.42,40.39,40.4,108200.0,27.7106,27.7175,27.6969,27.7037,108200.0
2012-07-05 15:00:00,40.39,40.4,40.38,40.4,190500.0,27.6969,27.7037,27.69,27.7037,190500.0
2012-07-05 15:05:00,40.4,40.42,40.39,40.42,104800.0,27.7037,27.7175,27.6969,27.7175,104800.0
2012-07-05 15:10:00,40.41,40.44,40.39,40.41,172800.0,27.7106,27.7312,27.6969,27.7106,172800.0
2012-07-05 15:15:00,40.4,40.41,40.36,40.36,199400.0,27.7037,27.7106,27.6763,27.6763,199400.0
2012-07-05 15:20:00,40.37,40.39,40.33,40.34,172600.0,27.6832,27.6969,27.6557,27.6626,172600.0
2012-07-05 15:25:00,40.34,40.39,40.34,40.38,118200.0,27.6626,27.6969,27.6626,27.69,118200.0
2012-07-05 15:30:00,40.38,40.39,40.35,40.37,245400.0,27.69,27.6969,27.6695,27.6832,245400.0
2012-07-05 15:35:00,40.37,40.38,40.33,40.34,113500.0,27.6832,27.69,27.6557,27.6626,113500.0
2012-07-05 15:40:00,40.34,40.4,40.33,40.35,167400.0,27.6626,27.7037,27.6557,27.6695,167400.0
2012-07-05 15:45:00,40.36,40.38,40.34,40.37,519600.0,27.6763,27.69,27.6626,27.6832,519600.0
2012-07-05 15:50:00,40.37,40.38,40.31,40.33,833500.0,27.6832,27.69,27.642,27.6557,833500.0
2012-07-05 15:55:00,40.32,40.34,40.3,40.34,1444200.0,27.6489,27.6626,27.6352,27.6626,1444200.0
2012-07-06 09:30:00,39.75,39.81,39.72,39.75,656200.0,27.258,27.2992,27.2374,27.258,656200.0
2012-07-06 09:35:00,39.75,39.77,39.71,39.72,490500.0,27.258,27.2717,27.2306,27.2374,490500.0
2012-07-06 09:40:00,39.71,39.75,39.67,39.7,411900.0,27.2306,27.258,27.2032,27.2237,411900.0
2012-07-06 09:45:00,39.7,39.7,39.65,39.66,398900.0,27.2237,27.2237,27.1894,27.1963,398900.0
2012-07-06 09:50:00,39.67,39.68,39.6,39.63,341000.0,27.2032,27.21,27.1551,27.1757,341000.0
2012-07-06 09:55:00,39.63,39.68,39.59,39.68,206900.0,27.1757,27.21,27.1483,27.21,206900.0
2012-07-06 10:00:00,39.68,39.7,39.66,39.68,151000.0,27.21,27.2237,27.1963,27.21,151000.0
2012-07-06 10:05:00,39.68,39.68,39.6,39.62,358200.0,27.21,27.21,27.1551,27.1689,358200.0
2012-07-06 10:10:00,39.61,39.64,39.59,39.62,333600.0,27.162,27.1826,27.1483,27.1689,333600.0
2012-07-06 10:15:00,39.62,39.62,39.57,39.59,472900.0,27.1689,27.1689,27.1346,27.1483,472900.0
2012-07-06 10:20:00,39.6,39.69,39.58,39.68,455700.0,27.1551,27.2169,27.1414,27.21,455700.0
2012-07-06 10:25:00,39.68,39.69,39.61,39.61,1002200.0,27.21,27.2169,27.162,27.162,1002200.0
2012-07-06 10:30:00,39.62,39.63,39.58,39.59,268000.0,27.1689,27.1757,27.1414,27.1483,268000.0
2012-07-06 10:35:00,39.58,39.63,39.57,39.63,117300.0,27.1414,27.1757,27.1346,27.1757,117300.0
2012-07-06 10:40:00,39.63,39.65,39.59,39.62,90500.0,27.1757,27.1894,27.1483,27.1689,90500.0
2012-07-06 10:45:00,39.61,39.61,39.56,39.57,78400.0,27.162,27.162,27.1277,27.1346,78400.0
2012-07-06 10:50:00,39.56,39.57,39.54,39.57,242900.0,27.1277,27.1346,27.114,27.1346,242900.0
2012-07-06 10:55:00,39.57,39.58,39.55,39.56,221800.0,27.1346,27.1414,27.1209,27.1277,221800.0
2012-07-06 11:00:00,39.56,39.59,39.54,39.57,203800.0,27.1277,27.1483,27.114,27.1346,203800.0
2012-07-06 11:05:00,39.58,39.63,39.58,39.61,134300.0,27.1414,27.1757,27.1414,27.162,134300.0
2012-07-06 11:10:00,39.61,39.62,39.59,39.6,62300.0,27.162,27.1689,27.1483,27.1551,62300.0
2012-07-06 11:15:00,39.59,39.63,39.59,39.63,104800.0,27.1483,27.1757,27.1483,27.1757,104800.0
2012-07-06 11:20:00,39.63,39.63,39.55,39.55,96300.0,27.1757,27.1757,27.1209,27.1209,96300.0
2012-07-06 11:25:00,39.55,39.58,39.54,39.54,63400.0,27.1209,27.1414,27.114,27.114,63400.0
2012-07-06 11:30:00,39.55,39.57,39.54,39.56,161800.0,27.1209,27.1346,27.114,27.1277,161800.0
2012-07-06 11:35:00,39.55,39.59,39.55,39.56,47900.0,27.1209,27.1483,27.1209,27.1277,47900.0
2012-07-06 11:40:00,39.56,39.58,39.55,39.58,63400.0,27.1277,27.1414,27.1209,27.1414,63400.0
2012-07-06 11:45:00,39.58,39.6,39.58,39.59,52100.0,27.1414,27.1551,27.1414,27.1483,52100.0
2012-07-06 11:50:00,39.59,39.59,39.55,39.57,54600.0,27.1483,27.1483,27.1209,27.1346,54600.0
2012-07-06 11:55:00,39.57,39.57,39.52,39.54,52400.0,27.1346,27.1346,27.1003,27.114,52400.0
2012-07-06 12:00:00,39.53,39.54,39.5,39.52,129800.0,27.1071,27.114,27.0866,27.1003,129800.0
2012-07-06 12:05:00,39.51,39.53,39.5,39.52,35800.0,27.0934,27.1071,27.0866,27.1003,35800.0
2012-07-06 12:10:00,39.52,39.52,39.46,39.47,1111300.0,27.1003,27.1003,27.0591,27.066,1111300.0
2012-07-06 12:15:00,39.46,39.5,39.46,39.49,163000.0,27.0591,27.0866,27.0591,27.0797,163000.0
2012-07-06 12:20:00,39.49,39.5,39.46,39.48,201300.0,27.0797,27.0866,27.0591,27.0729,201300.0
2012-07-06 12:25:00,39.47,39.5,39.45,39.48,130200.0,27.066,27.0866,27.0523,27.0729,130200.0
2012-07-06 12:30:00,39.48,39.52,39.47,39.47,476400.0,27.0729,27.1003,27.066,27.066,476400.0
2012-07-06 12:35:00,39.48,39.49,39.47,39.48,54500.0,27.0729,27.0797,27.066,27.0729,54500.0
2012-07-06 12:40:00,39.49,39.52,39.48,39.52,54500.0,27.0797,27.1003,27.0729,27.1003,54500.0
2012-07-06 12:45:00,39.52,39.56,39.5,39.55,116200.0,27.1003,27.1277,27.0866,27.1209,116200.0
2012-07-06 12:50:00,39.55,39.55,39.53,39.55,55700.0,27.1209,27.1209,27.1071,27.1209,55700.0
2012-07-06 12:55:00,39.54,39.56,39.53,39.55,55700.0,27.114,27.1277,27.1071,27.1209,55700.0
2012-07-06 13:00:00,39.56,39.56,39.52,39.52,68700.0,27.1277,27.1277,27.1003,27.1003,68700.0
2012-07-06 13:05:00,39.52,39.55,39.51,39.51,296000.0,27.1003,27.1209,27.0934,27.0934,296000.0
2012-07-06 13:10:00,39.51,39.52,39.5,39.51,532300.0,27.0934,27.1003,27.0866,27.0934,532300.0
2012-07-06 13:15:00,39.5,39.54,39.5,39.53,343300.0,27.0866,27.114,27.0866,27.1071,343300.0
2012-07-06 13:20:00,39.53,39.54,39.49,39.5,448500.0,27.1071,27.114,27.0797,27.0866,448500.0
2012-07-06 13:25:00,39.51,39.51,39.49,39.49,140900.0,27.0934,27.0934,27.0797,27.0797,140900.0
2012-07-06 13:30:00,39.49,39.5,39.48,39.49,120900.0,27.0797,27.0866,27.0729,27.0797,120900.0
2012-07-06 13:35:00,39.48,39.49,39.48,39.49,71600.0,27.0729,27.0797,27.0729,27.0797,71600.0
2012-07-06 13:40:00,39.48,39.49,39.45,39.46,217100.0,27.0729,27.0797,27.0523,27.0591,217100.0
2012-07-06 13:45:00,39.46,39.47,39.45,39.45,166100.0,27.0591,27.066,27.0523,27.0523,166100.0
2012-07-06 13:50:00,39.46,39.47,39.45,39.46,105600.0,27.0591,27.066,27.0523,27.0591,105600.0
2012-07-06 13:55:00,39.45,39.47,39.45,39.47,122500.0,27.0523,27.066,27.0523,27.066,122500.0
2012-07-06 14:00:00,39.46,39.47,39.46,39.46,66100.0,27.0591,27.066,27.0591,27.0591,66100.0
2012-07-06 14:05:00,39.47,39.47,39.45,39.45,151000.0,27.066,27.066,27.0523,27.0523,151000.0
2012-07-06 14:10:00,39.46,39.47,39.45,39.47,251700.0,27.0591,27.066,27.0523,27.066,251700.0
2012-07-06 14:15:00,39.46,39.47,39.44,39.45,275400.0,27.0591,27.066,27.0454,27.0523,275400.0
2012-07-06 14:20:00,39.45,39.46,39.43,39.45,172400.0,27.0523,27.0591,27.0386,27.0523,172400.0
2012-07-06 14:25:00,39.46,39.46,39.45,39.46,69000.0,27.0591,27.0591,27.0523,27.0591,69000.0
2012-07-06 14:30:00,39.46,39.49,39.45,39.48,177300.0,27.0591,27.0797,27.0523,27.0729,177300.0
2012-07-06 14:35:00,39.49,39.52,39.48,39.51,128800.0,27.0797,27.1003,27.0729,27.0934,128800.0
2012-07-06 14:40:00,39.51,39.51,39.49,39.49,49000.0,27.0934,27.0934,27.0797,27.0797,49000.0
2012-07-06 14:45:00,39.49,39.51,39.48,39.48,121100.0,27.0797,27.0934,27.0729,27.0729,121100.0
2012-07-06 14:50:00,39.48,39.54,39.47,39.54,232500.0,27.0729,27.114,27.066,27.114,232500.0
2012-07-06 14:55:00,39.54,39.55,39.52,39.54,202200.0,27.114,27.1209,27.1003,27.114,202200.0
2012-07-06 15:00:00,39.54,39.55,39.53,39.53,159900.0,27.114,27.1209,27.1071,27.1071,159900.0
2012-07-06 15:05:00,39.53,39.58,39.52,39.57,231200.0,27.1071,27.1414,27.1003,27.1346,231200.0
2012-07-06 15:10:00,39.58,39.59,39.55,39.58,225600.0,27.1414,27.1483,27.1209,27.1414,225600.0
2012-07-06 15:15:00,39.59,39.63,39.56,39.61,387800.0,27.1483,27.1757,27.1277,27.162,387800.0
2012-07-06 15:20:00,39.61,39.62,39.58,39.6,295300.0,27.162,27.1689,27.1414,27.1551,295300.0
2012-07-06 15:25:00,39.6,39.61,39.57,39.61,162000.0,27.1551,27.162,27.1346,27.162,162000.0
2012-07-06 15:30:00,39.61,39.67,39.6,39.66,248700.0,27.162,27.2032,27.1551,27.1963,248700.0
2012-07-06 15:35:00,39.66,39.66,39.57,39.59,539500.0,27.1963,27.1963,27.1346,27.1483,539500.0
2012-07-06 15:40:00,39.59,39.63,39.56,39.62,645300.0,27.1483,27.1757,27.1277,27.1689,645300.0
2012-07-06 15:45:00,39.62,39.65,39.61,39.62,396200.0,27.1689,27.1894,27.162,27.1689,396200.0
2012-07-06 15:50:00,39.62,39.64,39.6,39.62,630000.0,27.1689,27.1826,27.1551,27.1689,630000.0
2012-07-06 15:55:00,39.62,39.65,39.59,39.62,944400.0,27.1689,27.1894,27.1483,27.1689,944400.0
2012-07-09 09:30:00,39.41,39.42,39.32,39.35,348200.0,27.0249,27.0317,26.9631,26.9837,348200.0
2012-07-09 09:35:00,39.34,39.36,39.32,39.34,153900.0,26.9769,26.9906,26.9631,26.9769,153900.0
2012-07-09 09:40:00,39.35,39.35,39.23,39.26,425600.0,26.9837,26.9837,26.9014,26.922,425600.0
2012-07-09 09:45:00,39.26,39.27,39.22,39.27,246300.0,26.922,26.9289,26.8946,26.9289,246300.0
2012-07-09 09:50:00,39.28,39.29,39.21,39.23,214900.0,26.9357,26.9426,26.8877,26.9014,214900.0
2012-07-09 09:55:00,39.23,39.3,39.23,39.28,357400.0,26.9014,26.9494,26.9014,26.9357,357400.0
2012-07-09 10:00:00,39.28,39.32,39.24,39.32,407300.0,26.9357,26.9631,26.9083,26.9631,407300.0
2012-07-09 10:05:00,39.32,39.35,39.28,39.33,309800.0,26.9631,26.9837,26.9357,26.97,309800.0
2012-07-09 10:10:00,39.33,39.36,39.33,39.36,174300.0,26.97,26.9906,26.97,26.9906,174300.0
2012-07-09 10:15:00,39.36,39.37,39.3,39.33,164600.0,26.9906,26.9974,26.9494,26.97,164600.0
2012-07-09 10:20:00,39.33,39.33,39.28,39.3,135300.0,26.97,26.97,26.9357,26.9494,135300.0
2012-07-09 10:25:00,39.29,39.33,39.29,39.31,89900.0,26.9426,26.97,26.9426,26.9563,89900.0
2012-07-09 10:30:00,39.31,39.32,39.25,39.27,85100.0,26.9563,26.9631,26.9151,26.9289,85100.0
2012-07-09 10:35:00,39.28,39.37,39.27,39.36,96900.0,26.9357,26.9974,26.9289,26.9906,96900.0
2012-07-09 10:40:00,39.36,39.38,39.35,39.36,102300.0,26.9906,27.0043,26.9837,26.9906,102300.0
2012-07-09 10:45:00,39.35,39.43,39.34,39.43,184600.0,26.9837,27.0386,26.9769,27.0386,184600.0
2012-07-09 10:50:00,39.43,39.45,39.41,39.41,114600.0,27.0386,27.0523,27.0249,27.0249,114600.0
2012-07-09 10:55:00,39.41,39.41,39.37,39.38,81700.0,27.0249,27.0249,26.9974,27.0043,81700.0
2012-07-09 11:00:00,39.39,39.4,39.37,39.39,201600.0,27.0111,27.018,26.9974,27.0111,201600.0
2012-07-09 11:05:00,39.39,39.4,39.38,39.38,35800.0,27.0111,27.018,27.0043,27.0043,35800.0
2012-07-09 11:10:00,39.37,39.38,39.33,39.33,88400.0,26.9974,27.0043,26.97,26.97,88400.0
2012-07-09 11:15:00,39.34,39.36,39.33,39.33,95000.0,26.9769,26.9906,26.97,26.97,95000.0
2012-07-09 11:20:00,39.34,39.37,39.34,39.34,114900.0,26.9769,26.9974,26.9769,26.9769,114900.0
2012-07-09 11:25:00,39.35,39.38,39.33,39.37,167200.0,26.9837,27.0043,26.97,26.9974,167200.0
2012-07-09 11:30:00,39.36,39.38,39.31,39.32,164100.0,26.9906,27.0043,26.9563,26.9631,164100.0
2012-07-09 11:35:00,39.32,39.32,39.29,39.3,45300.0,26.9631,26.9631,26.9426,26.9494,45300.0
2012-07-09 11:40:00,39.29,39.34,39.28,39.34,121100.0,26.9426,26.9769,26.9357,26.9769,121100.0
2012-07-09 11:45:00,39.33,39.34,39.3,39.31,737600.0,26.97,26.9769,26.9494,26.9563,737600.0
2012-07-09 11:50:00,39.32,39.32,39.28,39.3,137400.0,26.9631,26.9631,26.9357,26.9494,137400.0
2012-07-09 11:55:00,39.3,39.3,39.22,39.24,476200.0,26.9494,26.9494,26.8946,26.9083,476200.0
2012-07-09 12:00:00,39.23,39.27,39.23,39.27,77800.0,26.9014,26.9289,26.9014,26.9289,77800.0
2012-07-09 12:05:00,39.27,39.29,39.26,39.28,85100.0,26.9289,26.9426,26.922,26.9357,85100.0
2012-07-09 12:10:00,39.29,39.32,39.29,39.31,26900.0,26.9426,26.9631,26.9426,26.9563,26900.0
2012-07-09 12:15:00,39.31,39.31,39.28,39.3,46900.0,26.9563,26.9563,26.9357,26.9494,46900.0
2012-07-09 12:20:00,39.3,39.36,39.3,39.33,64800.0,26.9494,26.9906,26.9494,26.97,64800.0
2012-07-09 12:25:00,39.33,39.35,39.32,39.32,58800.0,26.97,26.9837,26.9631,26.9631,58800.0
2012-07-09 12:30:00,39.32,39.36,39.32,39.35,38400.0,26.9631,26.9906,26.9631,26.9837,38400.0
2012-07-09 12:35:00,39.35,39.36,39.31,39.32,105400.0,26.9837,26.9906,26.9563,26.9631,105400.0
2012-07-09 12:40:00,39.32,39.33,39.3,39.31,116300.0,26.9631,26.97,26.9494,26.9563,116300.0
2012-07-09 12:45:00,39.31,39.34,39.29,39.33,32600.0,26.9563,26.9769,26.9426,26.97,32600.0
2012-07-09 12:50:00,39.33,39.36,39.33,39.34,56900.0,26.97,26.9906,26.97,26.9769,56900.0
2012-07-09 12:55:00,39.35,39.35,39.31,39.31,41800.0,26.9837,26.9837,26.9563,26.9563,41800.0
2012-07-09 13:00:00,39.31,39.35,39.31,39.34,37600.0,26.9563,26.9837,26.9563,26.9769,37600.0
2012-07-09 13:05:00,39.34,39.34,39.3,39.32,71000.0,26.9769,26.9769,26.9494,26.9631,71000.0
2012-07-09 13:10:00,39.32,39.32,39.3,39.31,130500.0,26.9631,26.9631,26.9494,26.9563,130500.0
2012-07-09 13:15:00,39.31,39.33,39.3,39.33,27300.0,26.9563,26.97,26.9494,26.97,27300.0
2012-07-09 13:20:00,39.34,39.34,39.32,39.32,32200.0,26.9769,26.9769,26.9631,26.9631,32200.0
2012-07-09 13:25:00,39.34,39.39,39.33,39.39,86400.0,26.9769,27.0111,26.97,27.0111,86400.0
2012-07-09 13:30:00,39.38,39.4,39.38,39.39,153200.0,27.0043,27.018,27.0043,27.0111,153200.0
2012-07-09 13:35:00,39.39,39.44,39.39,39.44,98100.0,27.0111,27.0454,27.0111,27.0454,98100.0
2012-07-09 13:40:00,39.44,39.46,39.42,39.45,93900.0,27.0454,27.0591,27.0317,27.0523,93900.0
2012-07-09 13:45:00,39.45,39.46,39.42,39.42,209300.0,27.0523,27.0591,27.0317,27.0317,209300.0
2012-07-09 13:50:00,39.42,39.43,39.39,39.4,62300.0,27.0317,27.0386,27.0111,27.018,62300.0
2012-07-09 13:55:00,39.41,39.42,39.4,39.41,27700.0,27.0249,27.0317,27.018,27.0249,27700.0
2012-07-09 14:00:00,39.41,39.42,39.4,39.41,44900.0,27.0249,27.0317,27.018,27.0249,44900.0
2012-07-09 14:05:00,39.41,39.42,39.4,39.4,21800.0,27.0249,27.0317,27.018,27.018,21800.0
2012-07-09 14:10:00,39.41,39.42,39.38,39.39,43000.0,27.0249,27.0317,27.0043,27.0111,43000.0
2012-07-09 14:15:00,39.39,39.39,39.35,39.37,86700.0,27.0111,27.0111,26.9837,26.9974,86700.0
2012-07-09 14:20:00,39.36,39.37,39.36,39.37,28800.0,26.9906,26.9974,26.9906,26.9974,28800.0
2012-07-09 14:25:00,39.36,39.36,39.33,39.35,87900.0,26.9906,26.9906,26.97,26.9837,87900.0
2012-07-09 14:30:00,39.36,39.38,39.35,39.37,39400.0,26.9906,27.0043,26.9837,26.9974,39400.0
2012-07-09 14:35:00,39.37,39.38,39.36,39.38,11600.0,26.9974,27.0043,26.9906,27.0043,11600.0
2012-07-09 14:40:00,39.38,39.38,39.33,39.35,78400.0,27.0043,27.0043,26.97,26.9837,78400.0
2012-07-09 14:45:00,39.34,39.35,39.31,39.33,121900.0,26.9769,26.9837,26.9563,26.97,121900.0
2012-07-09 14:50:00,39.33,39.38,39.33,39.36,52600.0,26.97,27.0043,26.97,26.9906,52600.0
2012-07-09 14:55:00,39.36,39.39,39.36,39.39,103400.0,26.9906,27.0111,26.9906,27.0111,103400.0
2012-07-09 15:00:00,39.39,39.43,39.37,39.43,56300.0,27.0111,27.0386,26.9974,27.0386,56300.0
2012-07-09 15:05:00,39.43,39.43,39.4,39.41,486100.0,27.0386,27.0386,27.018,27.0249,486100.0
2012-07-09 15:10:00,39.41,39.42,39.39,39.39,39600.0,27.0249,27.0317,27.0111,27.0111,39600.0
2012-07-09 15:15:00,39.4,39.42,39.38,39.41,38900.0,27.018,27.0317,27.0043,27.0249,38900.0
2012-07-09 15:20:00,39.41,39.42,39.36,39.41,49700.0,27.0249,27.0317,26.9906,27.0249,49700.0
2012-07-09 15:25:00,39.41,39.45,39.39,39.43,101900.0,27.0249,27.0523,27.0111,27.0386,101900.0
2012-07-09 15:30:00,39.43,39.45,39.4,39.44,62500.0,27.0386,27.0523,27.018,27.0454,62500.0
2012-07-09 15:35:00,39.43,39.45,39.41,39.43,131000.0,27.0386,27.0523,27.0249,27.0386,131000.0
2012-07-09 15:40:00,39.43,39.45,39.42,39.44,119800.0,27.0386,27.0523,27.0317,27.0454,119800.0
2012-07-09 15:45:00,39.44,39.48,39.43,39.48,136800.0,27.0454,27.0729,27.0386,27.0729,136800.0
2012-07-09 15:50:00,39.48,39.49,39.45,39.48,142300.0,27.0729,27.0797,27.0523,27.0729,142300.0
2012-07-09 15:55:00,39.48,39.49,39.43,39.44,737000.0,27.0729,27.0797,27.0386,27.0454,737000.0
2012-07-10 09:30:00,39.8,39.84,39.73,39.79,532400.0,27.2923,27.3197,27.2443,27.2854,532400.0
2012-07-10 09:35:00,39.8,39.83,39.77,39.77,279500.0,27.2923,27.3129,27.2717,27.2717,279500.0
2012-07-10 09:40:00,39.76,39.77,39.7,39.7,353500.0,27.2649,27.2717,27.2237,27.2237,353500.0
2012-07-10 09:45:00,39.7,39.7,39.67,39.69,548100.0,27.2237,27.2237,27.2032,27.2169,548100.0
2012-07-10 09:50:00,39.69,39.71,39.66,39.69,200700.0,27.2169,27.2306,27.1963,27.2169,200700.0
2012-07-10 09:55:00,39.69,39.71,39.61,39.61,228000.0,27.2169,27.2306,27.162,27.162,228000.0
2012-07-10 10:00:00,39.61,39.66,39.59,39.59,200700.0,27.162,27.1963,27.1483,27.1483,200700.0
2012-07-10 10:05:00,39.59,39.59,39.48,39.48,342600.0,27.1483,27.1483,27.0729,27.0729,342600.0
2012-07-10 10:10:00,39.48,39.51,39.45,39.45,271500.0,27.0729,27.0934,27.0523,27.0523,271500.0
2012-07-10 10:15:00,39.44,39.47,39.41,39.41,386300.0,27.0454,27.066,27.0249,27.0249,386300.0
2012-07-10 10:20:00,39.41,39.47,39.41,39.46,91900.0,27.0249,27.066,27.0249,27.0591,91900.0
2012-07-10 10:25:00,39.46,39.49,39.44,39.48,70700.0,27.0591,27.0797,27.0454,27.0729,70700.0
2012-07-10 10:30:00,39.48,39.51,39.45,39.45,238300.0,27.0729,27.0934,27.0523,27.0523,238300.0
2012-07-10 10:35:00,39.45,39.47,39.4,39.4,114900.0,27.0523,27.066,27.018,27.018,114900.0
2012-07-10 10:40:00,39.4,39.43,39.37,39.42,55100.0,27.018,27.0386,26.9974,27.0317,55100.0
2012-07-10 10:45:00,39.42,39.43,39.39,39.4,142000.0,27.0317,27.0386,27.0111,27.018,142000.0
2012-07-10 10:50:00,39.39,39.42,39.38,39.39,110600.0,27.0111,27.0317,27.0043,27.0111,110600.0
2012-07-10 10:55:00,39.4,39.42,39.34,39.4,132600.0,27.018,27.0317,26.9769,27.018,132600.0
2012-07-10 11:00:00,39.39,39.39,39.35,39.36,137100.0,27.0111,27.0111,26.9837,26.9906,137100.0
2012-07-10 11:05:00,39.36,39.37,39.33,39.34,171600.0,26.9906,26.9974,26.97,26.9769,171600.0
2012-07-10 11:10:00,39.33,39.36,39.29,39.34,183100.0,26.97,26.9906,26.9426,26.9769,183100.0
2012-07-10 11:15:00,39.34,39.36,39.32,39.35,71700.0,26.9769,26.9906,26.9631,26.9837,71700.0
2012-07-10 11:20:00,39.35,39.41,39.35,39.4,115800.0,26.9837,27.0249,26.9837,27.018,115800.0
2012-07-10 11:25:00,39.4,39.41,39.34,39.35,263300.0,27.018,27.0249,26.9769,26.9837,263300.0
2012-07-10 11:30:00,39.34,39.37,39.32,39.32,130700.0,26.9769,26.9974,26.9631,26.9631,130700.0
2012-07-10 11:35:00,39.32,39.38,39.32,39.37,291800.0,26.9631,27.0043,26.9631,26.9974,291800.0
2012-07-10 11:40:00,39.38,39.39,39.36,39.37,69900.0,27.0043,27.0111,26.9906,26.9974,69900.0
2012-07-10 11:45:00,39.36,39.41,39.36,39.4,138800.0,26.9906,27.0249,26.9906,27.018,138800.0
2012-07-10 11:50:00,39.41,39.42,39.39,39.39,86500.0,27.0249,27.0317,27.0111,27.0111,86500.0
2012-07-10 11:55:00,39.39,39.41,39.39,39.4,61800.0,27.0111,27.0249,27.0111,27.018,61800.0
2012-07-10 12:00:00,39.4,39.41,39.39,39.41,41900.0,27.018,27.0249,27.0111,27.0249,41900.0
2012-07-10 12:05:00,39.41,39.42,39.4,39.41,30400.0,27.0249,27.0317,27.018,27.0249,30400.0
2012-07-10 12:10:00,39.41,39.41,39.38,39.39,88400.0,27.0249,27.0249,27.0043,27.0111,88400.0
2012-07-10 12:15:00,39.4,39.4,39.37,39.39,174300.0,27.018,27.018,26.9974,27.0111,174300.0
2012-07-10 12:20:00,39.39,39.41,39.39,39.4,104900.0,27.0111,27.0249,27.0111,27.018,104900.0
2012-07-10 12:25:00,39.4,39.4,39.37,39.38,87100.0,27.018,27.018,26.9974,27.0043,87100.0
2012-07-10 12:30:00,39.38,39.42,39.38,39.42,43600.0,27.0043,27.0317,27.0043,27.0317,43600.0
2012-07-10 12:35:00,39.42,39.44,39.4,39.43,40500.0,27.0317,27.0454,27.018,27.0386,40500.0
2012-07-10 12:40:00,39.44,39.46,39.42,39.42,76300.0,27.0454,27.0591,27.0317,27.0317,76300.0
2012-07-10 12:45:00,39.43,39.45,39.42,39.42,96200.0,27.0386,27.0523,27.0317,27.0317,96200.0
2012-07-10 12:50:00,39.41,39.43,39.4,39.41,120600.0,27.0249,27.0386,27.018,27.0249,120600.0
2012-07-10 12:55:00,39.42,39.42,39.39,39.39,159900.0,27.0317,27.0317,27.0111,27.0111,159900.0
2012-07-10 13:00:00,39.4,39.4,39.37,39.37,95800.0,27.018,27.018,26.9974,26.9974,95800.0
2012-07-10 13:05:00,39.37,39.4,39.37,39.39,85900.0,26.9974,27.018,26.9974,27.0111,85900.0
2012-07-10 13:10:00,39.39,39.39,39.38,39.38,41600.0,27.0111,27.0111,27.0043,27.0043,41600.0
2012-07-10 13:15:00,39.38,39.41,39.38,39.4,55100.0,27.0043,27.0249,27.0043,27.018,55100.0
2012-07-10 13:20:00,39.4,39.41,39.33,39.34,121300.0,27.018,27.0249,26.97,26.9769,121300.0
2012-07-10 13:25:00,39.33,39.34,39.31,39.32,153500.0,26.97,26.9769,26.9563,26.9631,153500.0
2012-07-10 13:30:00,39.32,39.32,39.26,39.3,304500.0,26.9631,26.9631,26.922,26.9494,304500.0
2012-07-10 13:35:00,39.3,39.31,39.27,39.27,608700.0,26.9494,26.9563,26.9289,26.9289,608700.0
2012-07-10 13:40:00,39.27,39.3,39.26,39.3,155200.0,26.9289,26.9494,26.922,26.9494,155200.0
2012-07-10 13:45:00,39.29,39.32,39.27,39.28,570400.0,26.9426,26.9631,26.9289,26.9357,570400.0
2012-07-10 13:50:00,39.28,39.33,39.27,39.33,546000.0,26.9357,26.97,26.9289,26.97,546000.0
2012-07-10 13:55:00,39.32,39.33,39.29,39.3,94400.0,26.9631,26.97,26.9426,26.9494,94400.0
2012-07-10 14:00:00,39.3,39.32,39.28,39.29,111500.0,26.9494,26.9631,26.9357,26.9426,111500.0
2012-07-10 14:05:00,39.3,39.3,39.27,39.28,123700.0,26.9494,26.9494,26.9289,26.9357,123700.0
2012-07-10 14:10:00,39.27,39.27,39.22,39.23,176000.0,26.9289,26.9289,26.8946,26.9014,176000.0
2012-07-10 14:15:00,39.24,39.24,39.15,39.16,153000.0,26.9083,26.9083,26.8466,26.8534,153000.0
2012-07-10 14:20:00,39.17,39.18,39.12,39.12,220000.0,26.8603,26.8671,26.826,26.826,220000.0
2012-07-10 14:25:00,39.11,39.12,39.09,39.11,372000.0,26.8191,26.826,26.8054,26.8191,372000.0
2012-07-10 14:30:00,39.1,39.11,39.04,39.06,163300.0,26.8123,26.8191,26.7711,26.7849,163300.0
2012-07-10 14:35:00,39.05,39.1,39.04,39.09,151600.0,26.778,26.8123,26.7711,26.8054,151600.0
2012-07-10 14:40:00,39.09,39.1,39.05,39.06,319700.0,26.8054,26.8123,26.778,26.7849,319700.0
2012-07-10 14:45:00,39.06,39.1,39.05,39.08,122900.0,26.7849,26.8123,26.778,26.7986,122900.0
2012-07-10 14:50:00,39.08,39.09,39.01,39.03,348500.0,26.7986,26.8054,26.7506,26.7643,348500.0
2012-07-10 14:55:00,39.03,39.05,39.01,39.03,122800.0,26.7643,26.778,26.7506,26.7643,122800.0
2012-07-10 15:00:00,39.02,39.11,39.02,39.1,276000.0,26.7574,26.8191,26.7574,26.8123,276000.0
2012-07-10 15:05:00,39.09,39.13,39.06,39.07,319000.0,26.8054,26.8329,26.7849,26.7917,319000.0
2012-07-10 15:10:00,39.06,39.07,39.02,39.03,160500.0,26.7849,26.7917,26.7574,26.7643,160500.0
2012-07-10 15:15:00,39.03,39.05,39.0,39.04,160300.0,26.7643,26.778,26.7437,26.7711,160300.0
2012-07-10 15:20:00,39.03,39.05,38.96,39.0,252900.0,26.7643,26.778,26.7163,26.7437,252900.0
2012-07-10 15:25:00,39.0,39.01,38.95,38.97,261000.0,26.7437,26.7506,26.7094,26.7231,261000.0
2012-07-10 15:30:00,38.97,39.0,38.9,38.94,1677300.0,26.7231,26.7437,26.6751,26.7026,1677300.0
2012-07-10 15:35:00,38.94,38.95,38.9,38.94,265100.0,26.7026,26.7094,26.6751,26.7026,265100.0
2012-07-10 15:40:00,38.94,38.97,38.91,38.96,428400.0,26.7026,26.7231,26.682,26.7163,428400.0
2012-07-10 15:45:00,38.96,39.02,38.96,38.99,283600.0,26.7163,26.7574,26.7163,26.7368,283600.0
2012-07-10 15:50:00,38.99,39.07,38.98,39.07,329900.0,26.7368,26.7917,26.73,26.7917,329900.0
2012-07-10 15:55:00,39.07,39.09,39.04,39.04,618100.0,26.7917,26.8054,26.7711,26.7711,618100.0
2012-07-11 09:30:00,39.2,39.25,39.14,39.16,320100.0,26.8809,26.9151,26.8397,26.8534,320100.0
2012-07-11 09:35:00,39.16,39.24,39.13,39.21,392100.0,26.8534,26.9083,26.8329,26.8877,392100.0
2012-07-11 09:40:00,39.21,39.28,39.2,39.25,245100.0,26.8877,26.9357,26.8809,26.9151,245100.0
2012-07-11 09:45:00,39.24,39.31,39.21,39.3,222200.0,26.9083,26.9563,26.8877,26.9494,222200.0
2012-07-11 09:50:00,39.3,39.4,39.3,39.38,301700.0,26.9494,27.018,26.9494,27.0043,301700.0
2012-07-11 09:55:00,39.39,39.39,39.31,39.33,182800.0,27.0111,27.0111,26.9563,26.97,182800.0
2012-07-11 10:00:00,39.33,39.37,39.29,39.35,319700.0,26.97,26.9974,26.9426,26.9837,319700.0
2012-07-11 10:05:00,39.35,39.41,39.35,39.36,219100.0,26.9837,27.0249,26.9837,26.9906,219100.0
2012-07-11 10:10:00,39.37,39.42,39.33,39.34,246500.0,26.9974,27.0317,26.97,26.9769,246500.0
2012-07-11 10:15:00,39.34,39.38,39.31,39.37,169900.0,26.9769,27.0043,26.9563,26.9974,169900.0
2012-07-11 10:20:00,39.37,39.4,39.32,39.37,485900.0,26.9974,27.018,26.9631,26.9974,485900.0
2012-07-11 10:25:00,39.37,39.38,39.28,39.3,200900.0,26.9974,27.0043,26.9357,26.9494,200900.0
2012-07-11 10:30:00,39.31,39.33,39.12,39.18,9070800.0,26.9563,26.97,26.826,26.8671,9070800.0
2012-07-11 10:35:00,39.18,39.2,39.16,39.17,551800.0,26.8671,26.8809,26.8534,26.8603,551800.0
2012-07-11 10:40:00,39.17,39.22,39.16,39.22,184600.0,26.8603,26.8946,26.8534,26.8946,184600.0
2012-07-11 10:45:00,39.22,39.23,39.16,39.17,618700.0,26.8946,26.9014,26.8534,26.8603,618700.0
2012-07-11 10:50:00,39.17,39.17,39.12,39.12,508100.0,26.8603,26.8603,26.826,26.826,508100.0
2012-07-11 10:55:00,39.12,39.14,39.09,39.1,369100.0,26.826,26.8397,26.8054,26.8123,369100.0
2012-07-11 11:00:00,39.1,39.2,39.09,39.2,295500.0,26.8123,26.8809,26.8054,26.8809,295500.0
2012-07-11 11:05:00,39.19,39.24,39.18,39.2,221500.0,26.874,26.9083,26.8671,26.8809,221500.0
2012-07-11 11:10:00,39.2,39.21,39.11,39.11,335400.0,26.8809,26.8877,26.8191,26.8191,335400.0
2012-07-11 11:15:00,39.11,39.16,39.1,39.12,350400.0,26.8191,26.8534,26.8123,26.826,350400.0
2012-07-11 11:20:00,39.12,39.14,39.1,39.13,228200.0,26.826,26.8397,26.8123,26.8329,228200.0
2012-07-11 11:25:00,39.14,39.16,39.11,39.12,315100.0,26.8397,26.8534,26.8191,26.826,315100.0
2012-07-11 11:30:00,39.1,39.16,39.1,39.15,233100.0,26.8123,26.8534,26.8123,26.8466,233100.0
2012-07-11 11:35:00,39.14,39.18,39.14,39.15,153700.0,26.8397,26.8671,26.8397,26.8466,153700.0
2012-07-11 11:40:00,39.16,39.16,39.13,39.14,248100.0,26.8534,26.8534,26.8329,26.8397,248100.0
2012-07-11 11:45:00,39.15,39.17,39.13,39.16,169700.0,26.8466,26.8603,26.8329,26.8534,169700.0
2012-07-11 11:50:00,39.16,39.17,39.15,39.16,203600.0,26.8534,26.8603,26.8466,26.8534,203600.0
2012-07-11 11:55:00,39.16,39.19,39.15,39.17,243500.0,26.8534,26.874,26.8466,26.8603,243500.0
2012-07-11 12:00:00,39.17,39.25,39.17,39.22,70200.0,26.8603,26.9151,26.8603,26.8946,70200.0
2012-07-11 12:05:00,39.23,39.25,39.2,39.2,92600.0,26.9014,26.9151,26.8809,26.8809,92600.0
2012-07-11 12:10:00,39.2,39.22,39.19,39.19,53600.0,26.8809,26.8946,26.874,26.874,53600.0
2012-07-11 12:15:00,39.19,39.2,39.18,39.2,28800.0,26.874,26.8809,26.8671,26.8809,28800.0
2012-07-11 12:20:00,39.2,39.2,39.17,39.17,243600.0,26.8809,26.8809,26.8603,26.8603,243600.0
2012-07-11 12:25:00,39.16,39.19,39.16,39.17,60100.0,26.8534,26.874,26.8534,26.8603,60100.0
2012-07-11 12:30:00,39.18,39.2,39.16,39.19,199400.0,26.8671,26.8809,26.8534,26.874,199400.0
2012-07-11 12:35:00,39.18,39.2,39.17,39.18,164300.0,26.8671,26.8809,26.8603,26.8671,164300.0
2012-07-11 12:40:00,39.19,39.22,39.19,39.21,32200.0,26.874,26.8946,26.874,26.8877,32200.0
2012-07-11 12:45:00,39.21,39.23,39.2,39.21,57800.0,26.8877,26.9014,26.8809,26.8877,57800.0
2012-07-11 12:50:00,39.21,39.22,39.19,39.19,91700.0,26.8877,26.8946,26.874,26.874,91700.0
2012-07-11 12:55:00,39.19,39.23,39.18,39.22,84200.0,26.874,26.9014,26.8671,26.8946,84200.0
2012-07-11 13:00:00,39.23,39.23,39.19,39.21,165600.0,26.9014,26.9014,26.874,26.8877,165600.0
2012-07-11 13:05:00,39.2,39.24,39.2,39.22,183900.0,26.8809,26.9083,26.8809,26.8946,183900.0
2012-07-11 13:10:00,39.23,39.23,39.2,39.2,86500.0,26.9014,26.9014,26.8809,26.8809,86500.0
2012-07-11 13:15:00,39.2,39.2,39.16,39.16,74100.0,26.8809,26.8809,26.8534,26.8534,74100.0
2012-07-11 13:20:00,39.16,39.2,39.16,39.19,78600.0,26.8534,26.8809,26.8534,26.874,78600.0
2012-07-11 13:25:00,39.19,39.19,39.17,39.18,54600.0,26.874,26.874,26.8603,26.8671,54600.0
2012-07-11 13:30:00,39.19,39.19,39.15,39.19,61500.0,26.874,26.874,26.8466,26.874,61500.0
2012-07-11 13:35:00,39.18,39.19,39.16,39.19,65500.0,26.8671,26.874,26.8534,26.874,65500.0
2012-07-11 13:40:00,39.19,39.2,39.17,39.2,71500.0,26.874,26.8809,26.8603,26.8809,71500.0
2012-07-11 13:45:00,39.19,39.22,39.19,39.22,156200.0,26.874,26.8946,26.874,26.8946,156200.0
2012-07-11 13:50:00,39.22,39.23,39.2,39.21,123200.0,26.8946,26.9014,26.8809,26.8877,123200.0
2012-07-11 13:55:00,39.22,39.24,39.21,39.23,114000.0,26.8946,26.9083,26.8877,26.9014,114000.0
2012-07-11 14:00:00,39.23,39.28,39.07,39.1,459400.0,26.9014,26.9357,26.7917,26.8123,459400.0
2012-07-11 14:05:00,39.09,39.12,39.01,39.1,330400.0,26.8054,26.826,26.7506,26.8123,330400.0
2012-07-11 14:10:00,39.11,39.13,39.07,39.08,275000.0,26.8191,26.8329,26.7917,26.7986,275000.0
2012-07-11 14:15:00,39.08,39.12,39.05,39.08,401900.0,26.7986,26.826,26.778,26.7986,401900.0
2012-07-11 14:20:00,39.07,39.11,39.0,39.01,265500.0,26.7917,26.8191,26.7437,26.7506,265500.0
2012-07-11 14:25:00,38.99,39.02,38.96,39.01,181600.0,26.7368,26.7574,26.7163,26.7506,181600.0
2012-07-11 14:30:00,39.0,39.01,38.96,38.99,166600.0,26.7437,26.7506,26.7163,26.7368,166600.0
2012-07-11 14:35:00,38.99,39.03,38.98,39.02,83500.0,26.7368,26.7643,26.73,26.7574,83500.0
2012-07-11 14:40:00,39.01,39.09,39.0,39.09,277200.0,26.7506,26.8054,26.7437,26.8054,277200.0
2012-07-11 14:45:00,39.09,39.1,39.05,39.08,234000.0,26.8054,26.8123,26.778,26.7986,234000.0
2012-07-11 14:50:00,39.08,39.12,39.05,39.07,237500.0,26.7986,26.826,26.778,26.7917,237500.0
2012-07-11 14:55:00,39.05,39.09,39.05,39.05,180000.0,26.778,26.8054,26.778,26.778,180000.0
2012-07-11 15:00:00,39.06,39.13,39.06,39.09,366100.0,26.7849,26.8329,26.7849,26.8054,366100.0
2012-07-11 15:05:00,39.1,39.14,39.08,39.13,162100.0,26.8123,26.8397,26.7986,26.8329,162100.0
2012-07-11 15:10:00,39.13,39.14,39.08,39.12,145100.0,26.8329,26.8397,26.7986,26.826,145100.0
2012-07-11 15:15:00,39.12,39.13,39.06,39.12,210500.0,26.826,26.8329,26.7849,26.826,210500.0
2012-07-11 15:20:00,39.13,39.13,39.09,39.11,287800.0,26.8329,26.8329,26.8054,26.8191,287800.0
2012-07-11 15:25:00,39.11,39.12,39.04,39.08,196400.0,26.8191,26.826,26.7711,26.7986,196400.0
2012-07-11 15:30:00,39.09,39.13,39.06,39.11,303500.0,26.8054,26.8329,26.7849,26.8191,303500.0
2012-07-11 15:35:00,39.11,39.13,39.09,39.12,553300.0,26.8191,26.8329,26.8054,26.826,553300.0
2012-07-11 15:40:00,39.13,39.22,39.12,39.22,374400.0,26.8329,26.8946,26.826,26.8946,374400.0
2012-07-11 15:45:00,39.22,39.29,39.21,39.28,361200.0,26.8946,26.9426,26.8877,26.9357,361200.0
2012-07-11 15:50:00,39.27,39.32,39.27,39.28,339100.0,26.9289,26.9631,26.9289,26.9357,339100.0
2012-07-11 15:55:00,39.27,39.28,39.19,39.22,948300.0,26.9289,26.9357,26.874,26.8946,948300.0
2012-07-12 09:30:00,38.49,38.55,38.47,38.49,314200.0,26.394,26.4351,26.3803,26.394,314200.0
2012-07-12 09:35:00,38.48,38.49,38.43,38.47,341200.0,26.3871,26.394,26.3528,26.3803,341200.0
2012-07-12 09:40:00,38.47,38.48,38.36,38.39,506800.0,26.3803,26.3871,26.3048,26.3254,506800.0
2012-07-12 09:45:00,38.39,38.42,38.37,38.39,226300.0,26.3254,26.346,26.3117,26.3254,226300.0
2012-07-12 09:50:00,38.39,38.41,38.35,38.38,185200.0,26.3254,26.3391,26.298,26.3186,185200.0
2012-07-12 09:55:00,38.38,38.41,38.36,38.39,244900.0,26.3186,26.3391,26.3048,26.3254,244900.0
2012-07-12 10:00:00,38.38,38.43,38.34,38.37,428800.0,26.3186,26.3528,26.2911,26.3117,428800.0
2012-07-12 10:05:00,38.37,38.39,38.33,38.35,137400.0,26.3117,26.3254,26.2843,26.298,137400.0
2012-07-12 10:10:00,38.34,38.37,38.32,38.36,179500.0,26.2911,26.3117,26.2774,26.3048,179500.0
2012-07-12 10:15:00,38.36,38.36,38.33,38.36,569500.0,26.3048,26.3048,26.2843,26.3048,569500.0
2012-07-12 10:20:00,38.35,38.4,38.35,38.37,579300.0,26.298,26.3323,26.298,26.3117,579300.0
2012-07-12 10:25:00,38.37,38.41,38.34,38.41,459400.0,26.3117,26.3391,26.2911,26.3391,459400.0
2012-07-12 10:30:00,38.4,38.41,38.38,38.4,109500.0,26.3323,26.3391,26.3186,26.3323,109500.0
2012-07-12 10:35:00,38.4,38.41,38.37,38.39,91700.0,26.3323,26.3391,26.3117,26.3254,91700.0
2012-07-12 10:40:00,38.38,38.38,38.32,38.33,442500.0,26.3186,26.3186,26.2774,26.2843,442500.0
2012-07-12 10:45:00,38.32,38.33,38.29,38.32,210100.0,26.2774,26.2843,26.2568,26.2774,210100.0
2012-07-12 10:50:00,38.31,38.35,38.3,38.34,176800.0,26.2705,26.298,26.2637,26.2911,176800.0
2012-07-12 10:55:00,38.34,38.36,38.32,38.35,199600.0,26.2911,26.3048,26.2774,26.298,199600.0
2012-07-12 11:00:00,38.35,38.44,38.35,38.44,1067700.0,26.298,26.3597,26.298,26.3597,1067700.0
2012-07-12 11:05:00,38.44,38.45,38.42,38.44,208400.0,26.3597,26.3666,26.346,26.3597,208400.0
2012-07-12 11:10:00,38.44,38.44,38.39,38.41,120400.0,26.3597,26.3597,26.3254,26.3391,120400.0
2012-07-12 11:15:00,38.41,38.42,38.38,38.39,148400.0,26.3391,26.346,26.3186,26.3254,148400.0
2012-07-12 11:20:00,38.4,38.43,38.38,38.39,56000.0,26.3323,26.3528,26.3186,26.3254,56000.0
2012-07-12 11:25:00,38.4,38.47,38.39,38.45,137000.0,26.3323,26.3803,26.3254,26.3666,137000.0
2012-07-12 11:30:00,38.44,38.47,38.43,38.44,85600.0,26.3597,26.3803,26.3528,26.3597,85600.0
2012-07-12 11:35:00,38.45,38.46,38.42,38.43,87300.0,26.3666,26.3734,26.346,26.3528,87300.0
2012-07-12 11:40:00,38.43,38.48,38.42,38.48,53800.0,26.3528,26.3871,26.346,26.3871,53800.0
2012-07-12 11:45:00,38.48,38.54,38.47,38.53,115700.0,26.3871,26.4283,26.3803,26.4214,115700.0
2012-07-12 11:50:00,38.53,38.55,38.51,38.54,138100.0,26.4214,26.4351,26.4077,26.4283,138100.0
2012-07-12 11:55:00,38.53,38.58,38.53,38.54,159100.0,26.4214,26.4557,26.4214,26.4283,159100.0
2012-07-12 12:00:00,38.54,38.57,38.54,38.55,154200.0,26.4283,26.4488,26.4283,26.4351,154200.0
2012-07-12 12:05:00,38.55,38.55,38.51,38.53,185900.0,26.4351,26.4351,26.4077,26.4214,185900.0
2012-07-12 12:10:00,38.52,38.54,38.5,38.54,45000.0,26.4146,26.4283,26.4008,26.4283,45000.0
2012-07-12 12:15:00,38.55,38.55,38.52,38.54,28900.0,26.4351,26.4351,26.4146,26.4283,28900.0
2012-07-12 12:20:00,38.53,38.55,38.51,38.53,57900.0,26.4214,26.4351,26.4077,26.4214,57900.0
2012-07-12 12:25:00,38.53,38.54,38.52,38.53,31000.0,26.4214,26.4283,26.4146,26.4214,31000.0
2012-07-12 12:30:00,38.54,38.56,38.5,38.51,32500.0,26.4283,26.442,26.4008,26.4077,32500.0
2012-07-12 12:35:00,38.51,38.54,38.5,38.52,71600.0,26.4077,26.4283,26.4008,26.4146,71600.0
2012-07-12 12:40:00,38.52,38.53,38.51,38.53,55200.0,26.4146,26.4214,26.4077,26.4214,55200.0
2012-07-12 12:45:00,38.54,38.55,38.52,38.55,145100.0,26.4283,26.4351,26.4146,26.4351,145100.0
2012-07-12 12:50:00,38.54,38.54,38.5,38.51,78100.0,26.4283,26.4283,26.4008,26.4077,78100.0
2012-07-12 12:55:00,38.5,38.56,38.5,38.56,43600.0,26.4008,26.442,26.4008,26.442,43600.0
2012-07-12 13:00:00,38.56,38.56,38.52,38.53,45500.0,26.442,26.442,26.4146,26.4214,45500.0
2012-07-12 13:05:00,38.53,38.6,38.53,38.59,54000.0,26.4214,26.4694,26.4214,26.4626,54000.0
2012-07-12 13:10:00,38.6,38.66,38.59,38.64,99600.0,26.4694,26.5106,26.4626,26.4968,99600.0
2012-07-12 13:15:00,38.64,38.69,38.64,38.67,529800.0,26.4968,26.5311,26.4968,26.5174,529800.0
2012-07-12 13:20:00,38.67,38.71,38.67,38.68,129800.0,26.5174,26.5448,26.5174,26.5243,129800.0
2012-07-12 13:25:00,38.69,38.72,38.63,38.63,206100.0,26.5311,26.5517,26.49,26.49,206100.0
2012-07-12 13:30:00,38.64,38.65,38.62,38.63,411700.0,26.4968,26.5037,26.4831,26.49,411700.0
2012-07-12 13:35:00,38.64,38.67,38.64,38.66,74200.0,26.4968,26.5174,26.4968,26.5106,74200.0
2012-07-12 13:40:00,38.66,38.72,38.66,38.67,66800.0,26.5106,26.5517,26.5106,26.5174,66800.0
2012-07-12 13:45:00,38.68,38.7,38.66,38.67,726100.0,26.5243,26.538,26.5106,26.5174,726100.0
2012-07-12 13:50:00,38.67,38.68,38.62,38.63,717400.0,26.5174,26.5243,26.4831,26.49,717400.0
2012-07-12 13:55:00,38.61,38.63,38.57,38.58,227800.0,26.4763,26.49,26.4488,26.4557,227800.0
2012-07-12 14:00:00,38.59,38.6,38.55,38.55,286300.0,26.4626,26.4694,26.4351,26.4351,286300.0
2012-07-12 14:05:00,38.55,38.65,38.55,38.64,587900.0,26.4351,26.5037,26.4351,26.4968,587900.0
2012-07-12 14:10:00,38.64,38.67,38.58,38.6,262200.0,26.4968,26.5174,26.4557,26.4694,262200.0
2012-07-12 14:15:00,38.59,38.63,38.56,38.59,224400.0,26.4626,26.49,26.442,26.4626,224400.0
2012-07-12 14:20:00,38.58,38.63,38.58,38.61,257800.0,26.4557,26.49,26.4557,26.4763,257800.0
2012-07-12 14:25:00,38.61,38.64,38.61,38.62,114100.0,26.4763,26.4968,26.4763,26.4831,114100.0
2012-07-12 14:30:00,38.63,38.67,38.62,38.63,124000.0,26.49,26.5174,26.4831,26.49,124000.0
2012-07-12 14:35:00,38.62,38.67,38.61,38.66,121100.0,26.4831,26.5174,26.4763,26.5106,121100.0
2012-07-12 14:40:00,38.65,38.68,38.64,38.65,224900.0,26.5037,26.5243,26.4968,26.5037,224900.0
2012-07-12 14:45:00,38.65,38.65,38.6,38.61,209900.0,26.5037,26.5037,26.4694,26.4763,209900.0
2012-07-12 14:50:00,38.61,38.65,38.6,38.62,129000.0,26.4763,26.5037,26.4694,26.4831,129000.0
2012-07-12 14:55:00,38.62,38.67,38.62,38.66,110800.0,26.4831,26.5174,26.4831,26.5106,110800.0
2012-07-12 15:00:00,38.65,38.67,38.62,38.65,110800.0,26.5037,26.5174,26.4831,26.5037,110800.0
2012-07-12 15:05:00,38.65,38.69,38.64,38.68,151700.0,26.5037,26.5311,26.4968,26.5243,151700.0
2012-07-12 15:10:00,38.68,38.73,38.68,38.69,105100.0,26.5243,26.5586,26.5243,26.5311,105100.0
2012-07-12 15:15:00,38.69,38.73,38.65,38.67,265700.0,26.5311,26.5586,26.5037,26.5174,265700.0
2012-07-12 15:20:00,38.66,38.78,38.65,38.78,386600.0,26.5106,26.5928,26.5037,26.5928,386600.0
2012-07-12 15:25:00,38.78,38.8,38.75,38.76,270200.0,26.5928,26.6066,26.5723,26.5791,270200.0
2012-07-12 15:30:00,38.75,38.8,38.75,38.77,256200.0,26.5723,26.6066,26.5723,26.586,256200.0
2012-07-12 15:35:00,38.77,38.78,38.74,38.76,260800.0,26.586,26.5928,26.5654,26.5791,260800.0
2012-07-12 15:40:00,38.75,38.81,38.75,38.8,290300.0,26.5723,26.6134,26.5723,26.6066,290300.0
2012-07-12 15:45:00,38.8,38.82,38.73,38.74,423200.0,26.6066,26.6203,26.5586,26.5654,423200.0
2012-07-12 15:50:00,38.74,38.75,38.64,38.64,632900.0,26.5654,26.5723,26.4968,26.4968,632900.0
2012-07-12 15:55:00,38.63,38.66,38.58,38.6,1837400.0,26.49,26.5106,26.4557,26.4694,1837400.0
2012-07-13 09:30:00,38.92,38.99,38.91,38.97,375500.0,26.6888,26.7368,26.682,26.7231,375500.0
2012-07-13 09:35:00,38.97,39.07,38.95,39.07,100300.0,26.7231,26.7917,26.7094,26.7917,100300.0
2012-07-13 09:40:00,39.08,39.17,39.05,39.17,307300.0,26.7986,26.8603,26.778,26.8603,307300.0
2012-07-13 09:45:00,39.18,39.2,39.1,39.13,235600.0,26.8671,26.8809,26.8123,26.8329,235600.0
2012-07-13 09:50:00,39.13,39.13,39.05,39.05,184000.0,26.8329,26.8329,26.778,26.778,184000.0
2012-07-13 09:55:00,39.06,39.13,39.06,39.12,97700.0,26.7849,26.8329,26.7849,26.826,97700.0
2012-07-13 10:00:00,39.12,39.18,39.12,39.18,499200.0,26.826,26.8671,26.826,26.8671,499200.0
2012-07-13 10:05:00,39.19,39.28,39.19,39.24,877900.0,26.874,26.9357,26.874,26.9083,877900.0
2012-07-13 10:10:00,39.24,39.24,39.19,39.21,215700.0,26.9083,26.9083,26.874,26.8877,215700.0
2012-07-13 10:15:00,39.21,39.22,39.18,39.21,797000.0,26.8877,26.8946,26.8671,26.8877,797000.0
2012-07-13 10:20:00,39.21,39.22,39.2,39.21,646000.0,26.8877,26.8946,26.8809,26.8877,646000.0
2012-07-13 10:25:00,39.22,39.22,39.19,39.2,512400.0,26.8946,26.8946,26.874,26.8809,512400.0
2012-07-13 10:30:00,39.2,39.22,39.18,39.2,466200.0,26.8809,26.8946,26.8671,26.8809,466200.0
2012-07-13 10:35:00,39.21,39.23,39.2,39.23,190300.0,26.8877,26.9014,26.8809,26.9014,190300.0
2012-07-13 10:40:00,39.23,39.23,39.2,39.21,122000.0,26.9014,26.9014,26.8809,26.8877,122000.0
2012-07-13 10:45:00,39.22,39.25,39.21,39.25,231900.0,26.8946,26.9151,26.8877,26.9151,231900.0
2012-07-13 10:50:00,39.25,39.27,39.23,39.24,224200.0,26.9151,26.9289,26.9014,26.9083,224200.0
2012-07-13 10:55:00,39.25,39.25,39.21,39.21,88800.0,26.9151,26.9151,26.8877,26.8877,88800.0
2012-07-13 11:00:00,39.21,39.22,39.17,39.17,160000.0,26.8877,26.8946,26.8603,26.8603,160000.0
2012-07-13 11:05:00,39.17,39.18,39.14,39.18,118500.0,26.8603,26.8671,26.8397,26.8671,118500.0
2012-07-13 11:10:00,39.18,39.19,39.15,39.19,163900.0,26.8671,26.874,26.8466,26.874,163900.0
2012-07-13 11:15:00,39.19,39.2,39.17,39.18,136800.0,26.874,26.8809,26.8603,26.8671,136800.0
2012-07-13 11:20:00,39.18,39.21,39.17,39.2,147800.0,26.8671,26.8877,26.8603,26.8809,147800.0
2012-07-13 11:25:00,39.2,39.2,39.18,39.19,145300.0,26.8809,26.8809,26.8671,26.874,145300.0
2012-07-13 11:30:00,39.2,39.25,39.2,39.25,860300.0,26.8809,26.9151,26.8809,26.9151,860300.0
2012-07-13 11:35:00,39.24,39.25,39.22,39.23,72300.0,26.9083,26.9151,26.8946,26.9014,72300.0
2012-07-13 11:40:00,39.23,39.26,39.23,39.25,79000.0,26.9014,26.922,26.9014,26.9151,79000.0
2012-07-13 11:45:00,39.26,39.28,39.24,39.25,148300.0,26.922,26.9357,26.9083,26.9151,148300.0
2012-07-13 11:50:00,39.26,39.27,39.25,39.25,43400.0,26.922,26.9289,26.9151,26.9151,43400.0
2012-07-13 11:55:00,39.26,39.28,39.26,39.27,95100.0,26.922,26.9357,26.922,26.9289,95100.0
2012-07-13 12:00:00,39.27,39.29,39.27,39.28,86600.0,26.9289,26.9426,26.9289,26.9357,86600.0
2012-07-13 12:05:00,39.29,39.29,39.28,39.29,106500.0,26.9426,26.9426,26.9357,26.9426,106500.0
2012-07-13 12:10:00,39.28,39.31,39.27,39.28,169500.0,26.9357,26.9563,26.9289,26.9357,169500.0
2012-07-13 12:15:00,39.29,39.3,39.28,39.29,53200.0,26.9426,26.9494,26.9357,26.9426,53200.0
2012-07-13 12:20:00,39.29,39.29,39.25,39.28,132700.0,26.9426,26.9426,26.9151,26.9357,132700.0
2012-07-13 12:25:00,39.29,39.31,39.28,39.28,664800.0,26.9426,26.9563,26.9357,26.9357,664800.0
2012-07-13 12:30:00,39.28,39.3,39.28,39.3,62100.0,26.9357,26.9494,26.9357,26.9494,62100.0
2012-07-13 12:35:00,39.29,39.3,39.29,39.3,69500.0,26.9426,26.9494,26.9426,26.9494,69500.0
2012-07-13 12:40:00,39.3,39.3,39.29,39.3,35300.0,26.9494,26.9494,26.9426,26.9494,35300.0
2012-07-13 12:45:00,39.3,39.31,39.29,39.31,126500.0,26.9494,26.9563,26.9426,26.9563,126500.0
2012-07-13 12:50:00,39.31,39.32,39.3,39.32,186500.0,26.9563,26.9631,26.9494,26.9631,186500.0
2012-07-13 12:55:00,39.31,39.32,39.3,39.32,50400.0,26.9563,26.9631,26.9494,26.9631,50400.0
2012-07-13 13:00:00,39.32,39.32,39.31,39.31,31800.0,26.9631,26.9631,26.9563,26.9563,31800.0
2012-07-13 13:05:00,39.32,39.32,39.31,39.32,66400.0,26.9631,26.9631,26.9563,26.9631,66400.0
2012-07-13 13:10:00,39.31,39.32,39.29,39.3,192300.0,26.9563,26.9631,26.9426,26.9494,192300.0
2012-07-13 13:15:00,39.3,39.31,39.29,39.3,254900.0,26.9494,26.9563,26.9426,26.9494,254900.0
2012-07-13 13:20:00,39.3,39.31,39.3,39.31,92300.0,26.9494,26.9563,26.9494,26.9563,92300.0
2012-07-13 13:25:00,39.31,39.31,39.27,39.27,141700.0,26.9563,26.9563,26.9289,26.9289,141700.0
2012-07-13 13:30:00,39.28,39.28,39.27,39.28,168100.0,26.9357,26.9357,26.9289,26.9357,168100.0
2012-07-13 13:35:00,39.28,39.3,39.27,39.29,75800.0,26.9357,26.9494,26.9289,26.9426,75800.0
2012-07-13 13:40:00,39.29,39.3,39.28,39.29,95700.0,26.9426,26.9494,26.9357,26.9426,95700.0
2012-07-13 13:45:00,39.3,39.3,39.29,39.29,81200.0,26.9494,26.9494,26.9426,26.9426,81200.0
2012-07-13 13:50:00,39.29,39.32,39.29,39.32,142700.0,26.9426,26.9631,26.9426,26.9631,142700.0
2012-07-13 13:55:00,39.32,39.32,39.29,39.3,102500.0,26.9631,26.9631,26.9426,26.9494,102500.0
2012-07-13 14:00:00,39.3,39.31,39.28,39.29,167800.0,26.9494,26.9563,26.9357,26.9426,167800.0
2012-07-13 14:05:00,39.29,39.3,39.29,39.3,18100.0,26.9426,26.9494,26.9426,26.9494,18100.0
2012-07-13 14:10:00,39.29,39.3,39.28,39.29,81900.0,26.9426,26.9494,26.9357,26.9426,81900.0
2012-07-13 14:15:00,39.29,39.31,39.28,39.31,139400.0,26.9426,26.9563,26.9357,26.9563,139400.0
2012-07-13 14:20:00,39.31,39.32,39.29,39.3,154000.0,26.9563,26.9631,26.9426,26.9494,154000.0
2012-07-13 14:25:00,39.3,39.3,39.26,39.28,517400.0,26.9494,26.9494,26.922,26.9357,517400.0
2012-07-13 14:30:00,39.27,39.29,39.25,39.28,573200.0,26.9289,26.9426,26.9151,26.9357,573200.0
2012-07-13 14:35:00,39.28,39.28,39.23,39.24,1529300.0,26.9357,26.9357,26.9014,26.9083,1529300.0
2012-07-13 14:40:00,39.25,39.31,39.24,39.26,441400.0,26.9151,26.9563,26.9083,26.922,441400.0
2012-07-13 14:45:00,39.25,39.26,39.25,39.26,48400.0,26.9151,26.922,26.9151,26.922,48400.0
2012-07-13 14:50:00,39.25,39.28,39.25,39.27,108600.0,26.9151,26.9357,26.9151,26.9289,108600.0
2012-07-13 14:55:00,39.27,39.28,39.26,39.28,85900.0,26.9289,26.9357,26.922,26.9357,85900.0
2012-07-13 15:00:00,39.27,39.34,39.27,39.34,194000.0,26.9289,26.9769,26.9289,26.9769,194000.0
2012-07-13 15:05:00,39.34,39.36,39.33,39.35,217700.0,26.9769,26.9906,26.97,26.9837,217700.0
2012-07-13 15:10:00,39.35,39.38,39.33,39.35,166200.0,26.9837,27.0043,26.97,26.9837,166200.0
2012-07-13 15:15:00,39.34,39.35,39.32,39.33,132000.0,26.9769,26.9837,26.9631,26.97,132000.0
2012-07-13 15:20:00,39.33,39.36,39.33,39.34,78500.0,26.97,26.9906,26.97,26.9769,78500.0
2012-07-13 15:25:00,39.35,39.35,39.31,39.33,102400.0,26.9837,26.9837,26.9563,26.97,102400.0
2012-07-13 15:30:00,39.33,39.34,39.3,39.32,69100.0,26.97,26.9769,26.9494,26.9631,69100.0
2012-07-13 15:35:00,39.34,39.34,39.3,39.3,73200.0,26.9769,26.9769,26.9494,26.9494,73200.0
2012-07-13 15:40:00,39.3,39.36,39.3,39.36,145800.0,26.9494,26.9906,26.9494,26.9906,145800.0
2012-07-13 15:45:00,39.36,39.36,39.31,39.34,163100.0,26.9906,26.9906,26.9563,26.9769,163100.0
2012-07-13 15:50:00,39.34,39.36,39.3,39.31,287300.0,26.9769,26.9906,26.9494,26.9563,287300.0
2012-07-13 15:55:00,39.32,39.34,39.3,39.31,903500.0,26.9631,26.9769,26.9494,26.9563,903500.0
2012-07-16 09:30:00,39.12,39.17,39.1,39.14,357800.0,26.826,26.8603,26.8123,26.8397,357800.0
2012-07-16 09:35:00,39.14,39.15,39.12,39.13,192500.0,26.8397,26.8466,26.826,26.8329,192500.0
2012-07-16 09:40:00,39.12,39.14,39.08,39.1,376000.0,26.826,26.8397,26.7986,26.8123,376000.0
2012-07-16 09:45:00,39.09,39.11,39.06,39.07,425800.0,26.8054,26.8191,26.7849,26.7917,425800.0
2012-07-16 09:50:00,39.06,39.08,39.04,39.04,340800.0,26.7849,26.7986,26.7711,26.7711,340800.0
2012-07-16 09:55:00,39.04,39.05,39.01,39.02,202000.0,26.7711,26.778,26.7506,26.7574,202000.0
2012-07-16 10:00:00,39.03,39.06,39.0,39.04,144200.0,26.7643,26.7849,26.7437,26.7711,144200.0
2012-07-16 10:05:00,39.04,39.04,38.95,38.97,349400.0,26.7711,26.7711,26.7094,26.7231,349400.0
2012-07-16 10:10:00,38.96,39.01,38.95,38.99,335000.0,26.7163,26.7506,26.7094,26.7368,335000.0
2012-07-16 10:15:00,38.99,39.02,38.98,39.01,282400.0,26.7368,26.7574,26.73,26.7506,282400.0
2012-07-16 10:20:00,39.01,39.03,38.98,39.03,221500.0,26.7506,26.7643,26.73,26.7643,221500.0
2012-07-16 10:25:00,39.03,39.08,39.02,39.08,236400.0,26.7643,26.7986,26.7574,26.7986,236400.0
2012-07-16 10:30:00,39.07,39.1,39.07,39.1,142300.0,26.7917,26.8123,26.7917,26.8123,142300.0
2012-07-16 10:35:00,39.1,39.16,39.09,39.14,228900.0,26.8123,26.8534,26.8054,26.8397,228900.0
2012-07-16 10:40:00,39.13,39.16,39.1,39.15,135700.0,26.8329,26.8534,26.8123,26.8466,135700.0
2012-07-16 10:45:00,39.16,39.17,39.13,39.13,177300.0,26.8534,26.8603,26.8329,26.8329,177300.0
2012-07-16 10:50:00,39.13,39.15,39.12,39.12,107500.0,26.8329,26.8466,26.826,26.826,107500.0
2012-07-16 10:55:00,39.12,39.13,39.1,39.12,48400.0,26.826,26.8329,26.8123,26.826,48400.0
2012-07-16 11:00:00,39.12,39.13,39.1,39.12,67400.0,26.826,26.8329,26.8123,26.826,67400.0
2012-07-16 11:05:00,39.12,39.12,39.1,39.12,36500.0,26.826,26.826,26.8123,26.826,36500.0
2012-07-16 11:10:00,39.12,39.2,39.11,39.2,166600.0,26.826,26.8809,26.8191,26.8809,166600.0
2012-07-16 11:15:00,39.2,39.25,39.2,39.24,222400.0,26.8809,26.9151,26.8809,26.9083,222400.0
2012-07-16 11:20:00,39.24,39.24,39.21,39.22,103100.0,26.9083,26.9083,26.8877,26.8946,103100.0
2012-07-16 11:25:00,39.22,39.23,39.18,39.18,63700.0,26.8946,26.9014,26.8671,26.8671,63700.0
2012-07-16 11:30:00,39.18,39.2,39.15,39.16,113400.0,26.8671,26.8809,26.8466,26.8534,113400.0
2012-07-16 11:35:00,39.15,39.16,39.13,39.16,80200.0,26.8466,26.8534,26.8329,26.8534,80200.0
2012-07-16 11:40:00,39.15,39.16,39.12,39.14,72900.0,26.8466,26.8534,26.826,26.8397,72900.0
2012-07-16 11:45:00,39.14,39.16,39.13,39.16,140800.0,26.8397,26.8534,26.8329,26.8534,140800.0
2012-07-16 11:50:00,39.16,39.17,39.14,39.17,125800.0,26.8534,26.8603,26.8397,26.8603,125800.0
2012-07-16 11:55:00,39.16,39.17,39.14,39.17,44400.0,26.8534,26.8603,26.8397,26.8603,44400.0
2012-07-16 12:00:00,39.16,39.18,39.16,39.17,52200.0,26.8534,26.8671,26.8534,26.8603,52200.0
2012-07-16 12:05:00,39.17,39.2,39.16,39.16,327600.0,26.8603,26.8809,26.8534,26.8534,327600.0
2012-07-16 12:10:00,39.16,39.17,39.13,39.14,55400.0,26.8534,26.8603,26.8329,26.8397,55400.0
2012-07-16 12:15:00,39.14,39.14,39.09,39.11,61000.0,26.8397,26.8397,26.8054,26.8191,61000.0
2012-07-16 12:20:00,39.1,39.12,39.09,39.1,79000.0,26.8123,26.826,26.8054,26.8123,79000.0
2012-07-16 12:25:00,39.09,39.1,39.08,39.1,64200.0,26.8054,26.8123,26.7986,26.8123,64200.0
2012-07-16 12:30:00,39.1,39.12,39.09,39.11,98500.0,26.8123,26.826,26.8054,26.8191,98500.0
2012-07-16 12:35:00,39.1,39.11,39.05,39.05,116900.0,26.8123,26.8191,26.778,26.778,116900.0
2012-07-16 12:40:00,39.06,39.08,39.05,39.06,28500.0,26.7849,26.7986,26.778,26.7849,28500.0
2012-07-16 12:45:00,39.06,39.07,39.05,39.06,70000.0,26.7849,26.7917,26.778,26.7849,70000.0
2012-07-16 12:50:00,39.06,39.09,39.04,39.08,84900.0,26.7849,26.8054,26.7711,26.7986,84900.0
2012-07-16 12:55:00,39.08,39.12,39.07,39.11,489600.0,26.7986,26.826,26.7917,26.8191,489600.0
2012-07-16 13:00:00,39.12,39.15,39.11,39.13,420400.0,26.826,26.8466,26.8191,26.8329,420400.0
2012-07-16 13:05:00,39.13,39.14,39.12,39.13,88800.0,26.8329,26.8397,26.826,26.8329,88800.0
2012-07-16 13:10:00,39.12,39.13,39.11,39.12,154200.0,26.826,26.8329,26.8191,26.826,154200.0
2012-07-16 13:15:00,39.13,39.13,39.1,39.13,332900.0,26.8329,26.8329,26.8123,26.8329,332900.0
2012-07-16 13:20:00,39.13,39.14,39.11,39.13,69500.0,26.8329,26.8397,26.8191,26.8329,69500.0
2012-07-16 13:25:00,39.14,39.17,39.13,39.17,99000.0,26.8397,26.8603,26.8329,26.8603,99000.0
2012-07-16 13:30:00,39.17,39.2,39.17,39.19,45100.0,26.8603,26.8809,26.8603,26.874,45100.0
2012-07-16 13:35:00,39.19,39.21,39.17,39.17,104800.0,26.874,26.8877,26.8603,26.8603,104800.0
2012-07-16 13:40:00,39.17,39.18,39.16,39.18,16600.0,26.8603,26.8671,26.8534,26.8671,16600.0
2012-07-16 13:45:00,39.18,39.24,39.18,39.22,74600.0,26.8671,26.9083,26.8671,26.8946,74600.0
2012-07-16 13:50:00,39.22,39.24,39.2,39.23,122900.0,26.8946,26.9083,26.8809,26.9014,122900.0
2012-07-16 13:55:00,39.23,39.25,39.23,39.23,159000.0,26.9014,26.9151,26.9014,26.9014,159000.0
2012-07-16 14:00:00,39.24,39.27,39.23,39.27,284900.0,26.9083,26.9289,26.9014,26.9289,284900.0
2012-07-16 14:05:00,39.27,39.29,39.25,39.28,44300.0,26.9289,26.9426,26.9151,26.9357,44300.0
2012-07-16 14:10:00,39.29,39.3,39.28,39.29,87300.0,26.9426,26.9494,26.9357,26.9426,87300.0
2012-07-16 14:15:00,39.29,39.34,39.27,39.34,147100.0,26.9426,26.9769,26.9289,26.9769,147100.0
2012-07-16 14:20:00,39.34,39.34,39.32,39.33,50100.0,26.9769,26.9769,26.9631,26.97,50100.0
2012-07-16 14:25:00,39.34,39.34,39.32,39.33,62200.0,26.9769,26.9769,26.9631,26.97,62200.0
2012-07-16 14:30:00,39.33,39.33,39.28,39.28,64000.0,26.97,26.97,26.9357,26.9357,64000.0
2012-07-16 14:35:00,39.29,39.3,39.27,39.28,81400.0,26.9426,26.9494,26.9289,26.9357,81400.0
2012-07-16 14:40:00,39.28,39.29,39.26,39.27,36000.0,26.9357,26.9426,26.922,26.9289,36000.0
2012-07-16 14:45:00,39.27,39.29,39.27,39.28,92700.0,26.9289,26.9426,26.9289,26.9357,92700.0
2012-07-16 14:50:00,39.28,39.3,39.23,39.26,64900.0,26.9357,26.9494,26.9014,26.922,64900.0
2012-07-16 14:55:00,39.26,39.27,39.25,39.26,46100.0,26.922,26.9289,26.9151,26.922,46100.0
2012-07-16 15:00:00,39.27,39.28,39.24,39.27,83700.0,26.9289,26.9357,26.9083,26.9289,83700.0
2012-07-16 15:05:00,39.27,39.29,39.26,39.26,71600.0,26.9289,26.9426,26.922,26.922,71600.0
2012-07-16 15:10:00,39.26,39.3,39.25,39.3,848200.0,26.922,26.9494,26.9151,26.9494,848200.0
2012-07-16 15:15:00,39.3,39.31,39.29,39.31,70600.0,26.9494,26.9563,26.9426,26.9563,70600.0
2012-07-16 15:20:00,39.31,39.32,39.29,39.32,175200.0,26.9563,26.9631,26.9426,26.9631,175200.0
2012-07-16 15:25:00,39.31,39.32,39.3,39.31,81500.0,26.9563,26.9631,26.9494,26.9563,81500.0
2012-07-16 15:30:00,39.32,39.32,39.28,39.31,133700.0,26.9631,26.9631,26.9357,26.9563,133700.0
2012-07-16 15:35:00,39.31,39.31,39.25,39.26,194100.0,26.9563,26.9563,26.9151,26.922,194100.0
2012-07-16 15:40:00,39.25,39.26,39.21,39.24,214900.0,26.9151,26.922,26.8877,26.9083,214900.0
2012-07-16 15:45:00,39.24,39.25,39.21,39.24,138100.0,26.9083,26.9151,26.8877,26.9083,138100.0
2012-07-16 15:50:00,39.24,39.28,39.24,39.28,311100.0,26.9083,26.9357,26.9083,26.9357,311100.0
2012-07-16 15:55:00,39.27,39.28,39.22,39.28,507500.0,26.9289,26.9357,26.8946,26.9357,507500.0
2012-07-17 09:30:00,39.51,39.55,39.48,39.55,334300.0,27.0934,27.1209,27.0729,27.1209,334300.0
2012-07-17 09:35:00,39.55,39.57,39.54,39.54,208700.0,27.1209,27.1346,27.114,27.114,208700.0
2012-07-17 09:40:00,39.55,39.55,39.47,39.47,140800.0,27.1209,27.1209,27.066,27.066,140800.0
2012-07-17 09:45:00,39.47,39.48,39.43,39.43,156600.0,27.066,27.0729,27.0386,27.0386,156600.0
2012-07-17 09:50:00,39.43,39.44,39.38,39.4,136700.0,27.0386,27.0454,27.0043,27.018,136700.0
2012-07-17 09:55:00,39.41,39.45,39.41,39.45,254000.0,27.0249,27.0523,27.0249,27.0523,254000.0
2012-07-17 10:00:00,39.45,39.46,39.22,39.26,594400.0,27.0523,27.0591,26.8946,26.922,594400.0
2012-07-17 10:05:00,39.26,39.32,39.22,39.3,212600.0,26.922,26.9631,26.8946,26.9494,212600.0
2012-07-17 10:10:00,39.29,39.37,39.28,39.36,190200.0,26.9426,26.9974,26.9357,26.9906,190200.0
2012-07-17 10:15:00,39.36,39.36,39.28,39.32,231400.0,26.9906,26.9906,26.9357,26.9631,231400.0
2012-07-17 10:20:00,39.32,39.37,39.28,39.36,135800.0,26.9631,26.9974,26.9357,26.9906,135800.0
2012-07-17 10:25:00,39.36,39.37,39.3,39.31,122100.0,26.9906,26.9974,26.9494,26.9563,122100.0
2012-07-17 10:30:00,39.31,39.32,39.28,39.3,184900.0,26.9563,26.9631,26.9357,26.9494,184900.0
2012-07-17 10:35:00,39.3,39.31,39.16,39.16,279200.0,26.9494,26.9563,26.8534,26.8534,279200.0
2012-07-17 10:40:00,39.16,39.16,39.09,39.1,175300.0,26.8534,26.8534,26.8054,26.8123,175300.0
2012-07-17 10:45:00,39.11,39.13,39.07,39.13,125500.0,26.8191,26.8329,26.7917,26.8329,125500.0
2012-07-17 10:50:00,39.12,39.21,39.12,39.19,186600.0,26.826,26.8877,26.826,26.874,186600.0
2012-07-17 10:55:00,39.19,39.2,39.17,39.2,119400.0,26.874,26.8809,26.8603,26.8809,119400.0
2012-07-17 11:00:00,39.21,39.24,39.18,39.22,223800.0,26.8877,26.9083,26.8671,26.8946,223800.0
2012-07-17 11:05:00,39.23,39.28,39.23,39.25,95700.0,26.9014,26.9357,26.9014,26.9151,95700.0
2012-07-17 11:10:00,39.26,39.31,39.25,39.26,80100.0,26.922,26.9563,26.9151,26.922,80100.0
2012-07-17 11:15:00,39.27,39.27,39.24,39.25,32800.0,26.9289,26.9289,26.9083,26.9151,32800.0
2012-07-17 11:20:00,39.26,39.3,39.26,39.28,81900.0,26.922,26.9494,26.922,26.9357,81900.0
2012-07-17 11:25:00,39.28,39.29,39.24,39.25,40100.0,26.9357,26.9426,26.9083,26.9151,40100.0
2012-07-17 11:30:00,39.26,39.28,39.25,39.28,58900.0,26.922,26.9357,26.9151,26.9357,58900.0
2012-07-17 11:35:00,39.28,39.37,39.27,39.36,211100.0,26.9357,26.9974,26.9289,26.9906,211100.0
2012-07-17 11:40:00,39.36,39.41,39.35,39.41,192000.0,26.9906,27.0249,26.9837,27.0249,192000.0
2012-07-17 11:45:00,39.41,39.42,39.39,39.4,160400.0,27.0249,27.0317,27.0111,27.018,160400.0
2012-07-17 11:50:00,39.41,39.42,39.38,39.4,117000.0,27.0249,27.0317,27.0043,27.018,117000.0
2012-07-17 11:55:00,39.4,39.48,39.39,39.47,226400.0,27.018,27.0729,27.0111,27.066,226400.0
2012-07-17 12:00:00,39.48,39.52,39.48,39.5,375400.0,27.0729,27.1003,27.0729,27.0866,375400.0
2012-07-17 12:05:00,39.51,39.54,39.48,39.48,86300.0,27.0934,27.114,27.0729,27.0729,86300.0
2012-07-17 12:10:00,39.49,39.5,39.47,39.48,73400.0,27.0797,27.0866,27.066,27.0729,73400.0
2012-07-17 12:15:00,39.48,39.52,39.48,39.51,127300.0,27.0729,27.1003,27.0729,27.0934,127300.0
2012-07-17 12:20:00,39.51,39.58,39.51,39.57,184200.0,27.0934,27.1414,27.0934,27.1346,184200.0
2012-07-17 12:25:00,39.57,39.59,39.56,39.58,272200.0,27.1346,27.1483,27.1277,27.1414,272200.0
2012-07-17 12:30:00,39.58,39.62,39.58,39.6,249700.0,27.1414,27.1689,27.1414,27.1551,249700.0
2012-07-17 12:35:00,39.61,39.61,39.59,39.59,164900.0,27.162,27.162,27.1483,27.1483,164900.0
2012-07-17 12:40:00,39.59,39.59,39.55,39.56,1448400.0,27.1483,27.1483,27.1209,27.1277,1448400.0
2012-07-17 12:45:00,39.55,39.63,39.55,39.6,1800300.0,27.1209,27.1757,27.1209,27.1551,1800300.0
2012-07-17 12:50:00,39.6,39.6,39.59,39.59,327800.0,27.1551,27.1551,27.1483,27.1483,327800.0
2012-07-17 12:55:00,39.59,39.59,39.55,39.55,241700.0,27.1483,27.1483,27.1209,27.1209,241700.0
2012-07-17 13:00:00,39.55,39.59,39.55,39.57,198200.0,27.1209,27.1483,27.1209,27.1346,198200.0
2012-07-17 13:05:00,39.58,39.59,39.56,39.59,174500.0,27.1414,27.1483,27.1277,27.1483,174500.0
2012-07-17 13:10:00,39.59,39.6,39.57,39.59,251700.0,27.1483,27.1551,27.1346,27.1483,251700.0
2012-07-17 13:15:00,39.59,39.63,39.58,39.63,144900.0,27.1483,27.1757,27.1414,27.1757,144900.0
2012-07-17 13:20:00,39.63,39.68,39.62,39.68,507900.0,27.1757,27.21,27.1689,27.21,507900.0
2012-07-17 13:25:00,39.69,39.71,39.68,39.69,205000.0,27.2169,27.2306,27.21,27.2169,205000.0
2012-07-17 13:30:00,39.68,39.73,39.68,39.71,243300.0,27.21,27.2443,27.21,27.2306,243300.0
2012-07-17 13:35:00,39.72,39.74,39.71,39.72,238100.0,27.2374,27.2512,27.2306,27.2374,238100.0
2012-07-17 13:40:00,39.72,39.75,39.71,39.73,399700.0,27.2374,27.258,27.2306,27.2443,399700.0
2012-07-17 13:45:00,39.73,39.74,39.7,39.72,218900.0,27.2443,27.2512,27.2237,27.2374,218900.0
2012-07-17 13:50:00,39.72,39.73,39.71,39.72,258900.0,27.2374,27.2443,27.2306,27.2374,258900.0
2012-07-17 13:55:00,39.71,39.72,39.69,39.7,121600.0,27.2306,27.2374,27.2169,27.2237,121600.0
2012-07-17 14:00:00,39.7,39.72,39.69,39.72,237100.0,27.2237,27.2374,27.2169,27.2374,237100.0
2012-07-17 14:05:00,39.72,39.75,39.71,39.74,230600.0,27.2374,27.258,27.2306,27.2512,230600.0
2012-07-17 14:10:00,39.75,39.76,39.74,39.75,155100.0,27.258,27.2649,27.2512,27.258,155100.0
2012-07-17 14:15:00,39.75,39.75,39.69,39.69,137000.0,27.258,27.258,27.2169,27.2169,137000.0
2012-07-17 14:20:00,39.7,39.74,39.7,39.72,94600.0,27.2237,27.2512,27.2237,27.2374,94600.0
2012-07-17 14:25:00,39.73,39.74,39.7,39.73,300800.0,27.2443,27.2512,27.2237,27.2443,300800.0
2012-07-17 14:30:00,39.73,39.75,39.73,39.75,228400.0,27.2443,27.258,27.2443,27.258,228400.0
2012-07-17 14:35:00,39.75,39.75,39.72,39.72,261600.0,27.258,27.258,27.2374,27.2374,261600.0
2012-07-17 14:40:00,39.72,39.73,39.7,39.73,229100.0,27.2374,27.2443,27.2237,27.2443,229100.0
2012-07-17 14:45:00,39.73,39.75,39.71,39.72,398000.0,27.2443,27.258,27.2306,27.2374,398000.0
2012-07-17 14:50:00,39.72,39.74,39.72,39.73,145800.0,27.2374,27.2512,27.2374,27.2443,145800.0
2012-07-17 14:55:00,39.74,39.79,39.74,39.74,444400.0,27.2512,27.2854,27.2512,27.2512,444400.0
2012-07-17 15:00:00,39.74,39.76,39.73,39.73,344600.0,27.2512,27.2649,27.2443,27.2443,344600.0
2012-07-17 15:05:00,39.74,39.74,39.71,39.74,428600.0,27.2512,27.2512,27.2306,27.2512,428600.0
2012-07-17 15:10:00,39.73,39.76,39.71,39.71,527700.0,27.2443,27.2649,27.2306,27.2306,527700.0
2012-07-17 15:15:00,39.72,39.77,39.71,39.75,404000.0,27.2374,27.2717,27.2306,27.258,404000.0
2012-07-17 15:20:00,39.75,39.76,39.73,39.75,313800.0,27.258,27.2649,27.2443,27.258,313800.0
2012-07-17 15:25:00,39.75,39.75,39.71,39.72,328200.0,27.258,27.258,27.2306,27.2374,328200.0
2012-07-17 15:30:00,39.71,39.74,39.7,39.73,290800.0,27.2306,27.2512,27.2237,27.2443,290800.0
2012-07-17 15:35:00,39.73,39.73,39.67,39.68,479500.0,27.2443,27.2443,27.2032,27.21,479500.0
2012-07-17 15:40:00,39.68,39.72,39.66,39.7,441200.0,27.21,27.2374,27.1963,27.2237,441200.0
2012-07-17 15:45:00,39.71,39.78,39.7,39.76,6426500.0,27.2306,27.2786,27.2237,27.2649,6426500.0
2012-07-17 15:50:00,39.77,39.79,39.75,39.75,373700.0,27.2717,27.2854,27.258,27.258,373700.0
2012-07-17 15:55:00,39.75,39.77,39.72,39.74,762100.0,27.258,27.2717,27.2374,27.2512,762100.0
2012-07-18 09:30:00,39.19,39.33,39.16,39.33,566000.0,26.874,26.97,26.8534,26.97,566000.0
2012-07-18 09:35:00,39.32,39.39,39.31,39.32,517700.0,26.9631,27.0111,26.9563,26.9631,517700.0
2012-07-18 09:40:00,39.33,39.38,39.33,39.35,360600.0,26.97,27.0043,26.97,26.9837,360600.0
2012-07-18 09:45:00,39.36,39.39,39.33,39.34,268100.0,26.9906,27.0111,26.97,26.9769,268100.0
2012-07-18 09:50:00,39.34,39.4,39.33,39.4,308100.0,26.9769,27.018,26.97,27.018,308100.0
2012-07-18 09:55:00,39.4,39.47,39.39,39.4,349400.0,27.018,27.066,27.0111,27.018,349400.0
2012-07-18 10:00:00,39.4,39.5,39.38,39.48,227500.0,27.018,27.0866,27.0043,27.0729,227500.0
2012-07-18 10:05:00,39.49,39.49,39.43,39.43,136000.0,27.0797,27.0797,27.0386,27.0386,136000.0
2012-07-18 10:10:00,39.44,39.5,39.44,39.46,188800.0,27.0454,27.0866,27.0454,27.0591,188800.0
2012-07-18 10:15:00,39.47,39.49,39.45,39.46,194100.0,27.066,27.0797,27.0523,27.0591,194100.0
2012-07-18 10:20:00,39.45,39.46,39.4,39.41,247400.0,27.0523,27.0591,27.018,27.0249,247400.0
2012-07-18 10:25:00,39.41,39.45,39.41,39.45,89600.0,27.0249,27.0523,27.0249,27.0523,89600.0
2012-07-18 10:30:00,39.45,39.46,39.38,39.4,426000.0,27.0523,27.0591,27.0043,27.018,426000.0
2012-07-18 10:35:00,39.39,39.45,39.39,39.44,64900.0,27.0111,27.0523,27.0111,27.0454,64900.0
2012-07-18 10:40:00,39.44,39.51,39.44,39.49,89600.0,27.0454,27.0934,27.0454,27.0797,89600.0
2012-07-18 10:45:00,39.5,39.52,39.48,39.51,540100.0,27.0866,27.1003,27.0729,27.0934,540100.0
2012-07-18 10:50:00,39.51,39.54,39.51,39.53,181300.0,27.0934,27.114,27.0934,27.1071,181300.0
2012-07-18 10:55:00,39.53,39.58,39.53,39.56,287700.0,27.1071,27.1414,27.1071,27.1277,287700.0
2012-07-18 11:00:00,39.56,39.59,39.55,39.55,918400.0,27.1277,27.1483,27.1209,27.1209,918400.0
2012-07-18 11:05:00,39.56,39.56,39.51,39.53,301800.0,27.1277,27.1277,27.0934,27.1071,301800.0
2012-07-18 11:10:00,39.53,39.55,39.52,39.55,72700.0,27.1071,27.1209,27.1003,27.1209,72700.0
2012-07-18 11:15:00,39.54,39.55,39.53,39.54,128700.0,27.114,27.1209,27.1071,27.114,128700.0
2012-07-18 11:20:00,39.54,39.56,39.54,39.55,69100.0,27.114,27.1277,27.114,27.1209,69100.0
2012-07-18 11:25:00,39.55,39.56,39.54,39.55,71600.0,27.1209,27.1277,27.114,27.1209,71600.0
2012-07-18 11:30:00,39.55,39.59,39.54,39.57,161300.0,27.1209,27.1483,27.114,27.1346,161300.0
2012-07-18 11:35:00,39.58,39.63,39.58,39.63,130800.0,27.1414,27.1757,27.1414,27.1757,130800.0
2012-07-18 11:40:00,39.62,39.67,39.61,39.66,460800.0,27.1689,27.2032,27.162,27.1963,460800.0
2012-07-18 11:45:00,39.66,39.67,39.63,39.66,572900.0,27.1963,27.2032,27.1757,27.1963,572900.0
2012-07-18 11:50:00,39.66,39.67,39.64,39.65,196500.0,27.1963,27.2032,27.1826,27.1894,196500.0
2012-07-18 11:55:00,39.65,39.65,39.63,39.64,68400.0,27.1894,27.1894,27.1757,27.1826,68400.0
2012-07-18 12:00:00,39.63,39.68,39.63,39.66,195100.0,27.1757,27.21,27.1757,27.1963,195100.0
2012-07-18 12:05:00,39.66,39.7,39.66,39.69,263200.0,27.1963,27.2237,27.1963,27.2169,263200.0
2012-07-18 12:10:00,39.69,39.71,39.69,39.7,72200.0,27.2169,27.2306,27.2169,27.2237,72200.0
2012-07-18 12:15:00,39.71,39.73,39.7,39.72,133300.0,27.2306,27.2443,27.2237,27.2374,133300.0
2012-07-18 12:20:00,39.72,39.74,39.7,39.7,349100.0,27.2374,27.2512,27.2237,27.2237,349100.0
2012-07-18 12:25:00,39.7,39.72,39.69,39.69,144300.0,27.2237,27.2374,27.2169,27.2169,144300.0
2012-07-18 12:30:00,39.69,39.71,39.68,39.68,215800.0,27.2169,27.2306,27.21,27.21,215800.0
2012-07-18 12:35:00,39.69,39.69,39.67,39.68,37300.0,27.2169,27.2169,27.2032,27.21,37300.0
2012-07-18 12:40:00,39.68,39.69,39.67,39.67,91500.0,27.21,27.2169,27.2032,27.2032,91500.0
2012-07-18 12:45:00,39.67,39.69,39.66,39.68,90400.0,27.2032,27.2169,27.1963,27.21,90400.0
2012-07-18 12:50:00,39.67,39.7,39.67,39.69,110500.0,27.2032,27.2237,27.2032,27.2169,110500.0
2012-07-18 12:55:00,39.69,39.7,39.69,39.7,33500.0,27.2169,27.2237,27.2169,27.2237,33500.0
2012-07-18 13:00:00,39.7,39.71,39.66,39.67,126700.0,27.2237,27.2306,27.1963,27.2032,126700.0
2012-07-18 13:05:00,39.66,39.67,39.65,39.66,93600.0,27.1963,27.2032,27.1894,27.1963,93600.0
2012-07-18 13:10:00,39.66,39.68,39.66,39.67,22000.0,27.1963,27.21,27.1963,27.2032,22000.0
2012-07-18 13:15:00,39.68,39.69,39.67,39.68,52900.0,27.21,27.2169,27.2032,27.21,52900.0
2012-07-18 13:20:00,39.67,39.68,39.67,39.68,52400.0,27.2032,27.21,27.2032,27.21,52400.0
2012-07-18 13:25:00,39.67,39.69,39.66,39.68,99300.0,27.2032,27.2169,27.1963,27.21,99300.0
2012-07-18 13:30:00,39.67,39.68,39.64,39.65,123400.0,27.2032,27.21,27.1826,27.1894,123400.0
2012-07-18 13:35:00,39.64,39.64,39.61,39.62,206700.0,27.1826,27.1826,27.162,27.1689,206700.0
2012-07-18 13:40:00,39.62,39.64,39.61,39.62,138500.0,27.1689,27.1826,27.162,27.1689,138500.0
2012-07-18 13:45:00,39.62,39.63,39.62,39.62,30000.0,27.1689,27.1757,27.1689,27.1689,30000.0
2012-07-18 13:50:00,39.63,39.63,39.59,39.61,106100.0,27.1757,27.1757,27.1483,27.162,106100.0
2012-07-18 13:55:00,39.61,39.61,39.58,39.6,146500.0,27.162,27.162,27.1414,27.1551,146500.0
2012-07-18 14:00:00,39.6,39.64,39.59,39.63,416900.0,27.1551,27.1826,27.1483,27.1757,416900.0
2012-07-18 14:05:00,39.64,39.65,39.62,39.63,232200.0,27.1826,27.1894,27.1689,27.1757,232200.0
2012-07-18 14:10:00,39.63,39.63,39.62,39.62,52300.0,27.1757,27.1757,27.1689,27.1689,52300.0
2012-07-18 14:15:00,39.63,39.65,39.62,39.64,181800.0,27.1757,27.1894,27.1689,27.1826,181800.0
2012-07-18 14:20:00,39.64,39.66,39.63,39.65,94100.0,27.1826,27.1963,27.1757,27.1894,94100.0
2012-07-18 14:25:00,39.65,39.66,39.64,39.66,67100.0,27.1894,27.1963,27.1826,27.1963,67100.0
2012-07-18 14:30:00,39.66,39.66,39.62,39.64,85500.0,27.1963,27.1963,27.1689,27.1826,85500.0
2012-07-18 14:35:00,39.63,39.64,39.6,39.6,106400.0,27.1757,27.1826,27.1551,27.1551,106400.0
2012-07-18 14:40:00,39.61,39.62,39.53,39.56,375500.0,27.162,27.1689,27.1071,27.1277,375500.0
2012-07-18 14:45:00,39.56,39.58,39.54,39.57,143400.0,27.1277,27.1414,27.114,27.1346,143400.0
2012-07-18 14:50:00,39.57,39.57,39.55,39.57,81800.0,27.1346,27.1346,27.1209,27.1346,81800.0
2012-07-18 14:55:00,39.58,39.59,39.57,39.59,84800.0,27.1414,27.1483,27.1346,27.1483,84800.0
2012-07-18 15:00:00,39.59,39.62,39.59,39.62,208600.0,27.1483,27.1689,27.1483,27.1689,208600.0
2012-07-18 15:05:00,39.61,39.63,39.59,39.62,204200.0,27.162,27.1757,27.1483,27.1689,204200.0
2012-07-18 15:10:00,39.62,39.66,39.61,39.63,355000.0,27.1689,27.1963,27.162,27.1757,355000.0
2012-07-18 15:15:00,39.64,39.65,39.62,39.65,148500.0,27.1826,27.1894,27.1689,27.1894,148500.0
2012-07-18 15:20:00,39.65,39.7,39.63,39.64,241100.0,27.1894,27.2237,27.1757,27.1826,241100.0
2012-07-18 15:25:00,39.64,39.67,39.62,39.66,118400.0,27.1826,27.2032,27.1689,27.1963,118400.0
2012-07-18 15:30:00,39.66,39.7,39.66,39.69,257000.0,27.1963,27.2237,27.1963,27.2169,257000.0
2012-07-18 15:35:00,39.7,39.7,39.66,39.67,215000.0,27.2237,27.2237,27.1963,27.2032,215000.0
2012-07-18 15:40:00,39.67,39.69,39.66,39.68,187500.0,27.2032,27.2169,27.1963,27.21,187500.0
2012-07-18 15:45:00,39.67,39.68,39.61,39.64,290900.0,27.2032,27.21,27.162,27.1826,290900.0
2012-07-18 15:50:00,39.64,39.66,39.62,39.64,375700.0,27.1826,27.1963,27.1689,27.1826,375700.0
2012-07-18 15:55:00,39.64,39.67,39.59,39.6,1756100.0,27.1826,27.2032,27.1483,27.1551,1756100.0
2012-07-19 09:30:00,39.83,39.84,39.75,39.8,588900.0,27.3129,27.3197,27.258,27.2923,588900.0
2012-07-19 09:35:00,39.8,39.86,39.8,39.84,213300.0,27.2923,27.3334,27.2923,27.3197,213300.0
2012-07-19 09:40:00,39.85,39.88,39.83,39.87,202600.0,27.3266,27.3472,27.3129,27.3403,202600.0
2012-07-19 09:45:00,39.87,39.88,39.83,39.86,189400.0,27.3403,27.3472,27.3129,27.3334,189400.0
2012-07-19 09:50:00,39.86,39.91,39.85,39.9,128300.0,27.3334,27.3677,27.3266,27.3609,128300.0
2012-07-19 09:55:00,39.91,39.92,39.88,39.91,139200.0,27.3677,27.3746,27.3472,27.3677,139200.0
2012-07-19 10:00:00,39.91,39.91,39.77,39.85,378900.0,27.3677,27.3677,27.2717,27.3266,378900.0
2012-07-19 10:05:00,39.85,39.85,39.77,39.79,186000.0,27.3266,27.3266,27.2717,27.2854,186000.0
2012-07-19 10:10:00,39.79,39.8,39.69,39.73,225100.0,27.2854,27.2923,27.2169,27.2443,225100.0
2012-07-19 10:15:00,39.73,39.81,39.71,39.8,132600.0,27.2443,27.2992,27.2306,27.2923,132600.0
2012-07-19 10:20:00,39.8,39.82,39.78,39.79,108600.0,27.2923,27.306,27.2786,27.2854,108600.0
2012-07-19 10:25:00,39.79,39.8,39.76,39.77,157400.0,27.2854,27.2923,27.2649,27.2717,157400.0
2012-07-19 10:30:00,39.77,39.79,39.76,39.78,140900.0,27.2717,27.2854,27.2649,27.2786,140900.0
2012-07-19 10:35:00,39.78,39.79,39.72,39.73,125900.0,27.2786,27.2854,27.2374,27.2443,125900.0
2012-07-19 10:40:00,39.73,39.77,39.7,39.77,103400.0,27.2443,27.2717,27.2237,27.2717,103400.0
2012-07-19 10:45:00,39.77,39.82,39.77,39.82,91600.0,27.2717,27.306,27.2717,27.306,91600.0
2012-07-19 10:50:00,39.81,39.84,39.8,39.83,78400.0,27.2992,27.3197,27.2923,27.3129,78400.0
2012-07-19 10:55:00,39.84,39.87,39.82,39.83,196700.0,27.3197,27.3403,27.306,27.3129,196700.0
2012-07-19 11:00:00,39.83,39.89,39.83,39.86,148700.0,27.3129,27.354,27.3129,27.3334,148700.0
2012-07-19 11:05:00,39.87,39.89,39.86,39.87,73600.0,27.3403,27.354,27.3334,27.3403,73600.0
2012-07-19 11:10:00,39.87,39.88,39.84,39.85,101100.0,27.3403,27.3472,27.3197,27.3266,101100.0
2012-07-19 11:15:00,39.85,39.87,39.84,39.84,67000.0,27.3266,27.3403,27.3197,27.3197,67000.0
2012-07-19 11:20:00,39.85,39.85,39.83,39.84,86500.0,27.3266,27.3266,27.3129,27.3197,86500.0
2012-07-19 11:25:00,39.84,39.88,39.84,39.87,104700.0,27.3197,27.3472,27.3197,27.3403,104700.0
2012-07-19 11:30:00,39.88,39.89,39.86,39.88,233600.0,27.3472,27.354,27.3334,27.3472,233600.0
2012-07-19 11:35:00,39.88,39.91,39.88,39.91,141000.0,27.3472,27.3677,27.3472,27.3677,141000.0
2012-07-19 11:40:00,39.91,39.91,39.88,39.88,144900.0,27.3677,27.3677,27.3472,27.3472,144900.0
2012-07-19 11:45:00,39.87,39.87,39.85,39.86,136500.0,27.3403,27.3403,27.3266,27.3334,136500.0
2012-07-19 11:50:00,39.86,39.89,39.86,39.88,99300.0,27.3334,27.354,27.3334,27.3472,99300.0
2012-07-19 11:55:00,39.89,39.91,39.89,39.89,98200.0,27.354,27.3677,27.354,27.354,98200.0
2012-07-19 12:00:00,39.9,39.92,39.9,39.92,139500.0,27.3609,27.3746,27.3609,27.3746,139500.0
2012-07-19 12:05:00,39.92,39.94,39.92,39.93,51700.0,27.3746,27.3883,27.3746,27.3814,51700.0
2012-07-19 12:10:00,39.94,39.95,39.92,39.95,151300.0,27.3883,27.3952,27.3746,27.3952,151300.0
2012-07-19 12:15:00,39.95,39.98,39.94,39.98,207200.0,27.3952,27.4157,27.3883,27.4157,207200.0
2012-07-19 12:20:00,39.98,40.02,39.97,40.01,528600.0,27.4157,27.4432,27.4089,27.4363,528600.0
2012-07-19 12:25:00,40.01,40.04,40.0,40.0,524600.0,27.4363,27.4569,27.4294,27.4294,524600.0
2012-07-19 12:30:00,40.0,40.02,40.0,40.01,147500.0,27.4294,27.4432,27.4294,27.4363,147500.0
2012-07-19 12:35:00,40.01,40.03,40.0,40.01,166400.0,27.4363,27.45,27.4294,27.4363,166400.0
2012-07-19 12:40:00,40.01,40.01,39.98,39.99,145500.0,27.4363,27.4363,27.4157,27.4226,145500.0
2012-07-19 12:45:00,39.99,40.01,39.97,39.98,149700.0,27.4226,27.4363,27.4089,27.4157,149700.0
2012-07-19 12:50:00,39.98,39.98,39.96,39.96,60700.0,27.4157,27.4157,27.402,27.402,60700.0
2012-07-19 12:55:00,39.97,39.97,39.92,39.93,110400.0,27.4089,27.4089,27.3746,27.3814,110400.0
2012-07-19 13:00:00,39.92,39.97,39.92,39.96,105800.0,27.3746,27.4089,27.3746,27.402,105800.0
2012-07-19 13:05:00,39.97,39.99,39.96,39.98,64600.0,27.4089,27.4226,27.402,27.4157,64600.0
2012-07-19 13:10:00,39.98,39.99,39.98,39.99,40600.0,27.4157,27.4226,27.4157,27.4226,40600.0
2012-07-19 13:15:00,39.99,40.0,39.97,39.97,129700.0,27.4226,27.4294,27.4089,27.4089,129700.0
2012-07-19 13:20:00,39.97,40.0,39.97,39.99,133500.0,27.4089,27.4294,27.4089,27.4226,133500.0
2012-07-19 13:25:00,39.99,40.01,39.96,39.96,97400.0,27.4226,27.4363,27.402,27.402,97400.0
2012-07-19 13:30:00,39.96,39.97,39.94,39.95,61900.0,27.402,27.4089,27.3883,27.3952,61900.0
2012-07-19 13:35:00,39.95,39.97,39.93,39.93,97300.0,27.3952,27.4089,27.3814,27.3814,97300.0
2012-07-19 13:40:00,39.93,39.94,39.91,39.91,93900.0,27.3814,27.3883,27.3677,27.3677,93900.0
2012-07-19 13:45:00,39.91,39.91,39.84,39.87,171200.0,27.3677,27.3677,27.3197,27.3403,171200.0
2012-07-19 13:50:00,39.88,39.89,39.87,39.89,100900.0,27.3472,27.354,27.3403,27.354,100900.0
2012-07-19 13:55:00,39.89,39.89,39.83,39.87,201300.0,27.354,27.354,27.3129,27.3403,201300.0
2012-07-19 14:00:00,39.87,39.9,39.87,39.9,172700.0,27.3403,27.3609,27.3403,27.3609,172700.0
2012-07-19 14:05:00,39.9,39.93,39.88,39.93,189600.0,27.3609,27.3814,27.3472,27.3814,189600.0
2012-07-19 14:10:00,39.93,39.96,39.92,39.96,224300.0,27.3814,27.402,27.3746,27.402,224300.0
2012-07-19 14:15:00,39.96,39.96,39.91,39.92,213900.0,27.402,27.402,27.3677,27.3746,213900.0
2012-07-19 14:20:00,39.92,39.93,39.9,39.91,233500.0,27.3746,27.3814,27.3609,27.3677,233500.0
2012-07-19 14:25:00,39.9,39.92,39.89,39.92,135300.0,27.3609,27.3746,27.354,27.3746,135300.0
2012-07-19 14:30:00,39.91,39.96,39.9,39.95,175800.0,27.3677,27.402,27.3609,27.3952,175800.0
2012-07-19 14:35:00,39.95,39.99,39.95,39.99,117400.0,27.3952,27.4226,27.3952,27.4226,117400.0
2012-07-19 14:40:00,39.99,39.99,39.95,39.96,177600.0,27.4226,27.4226,27.3952,27.402,177600.0
2012-07-19 14:45:00,39.97,39.97,39.93,39.95,136600.0,27.4089,27.4089,27.3814,27.3952,136600.0
2012-07-19 14:50:00,39.94,39.95,39.92,39.94,176200.0,27.3883,27.3952,27.3746,27.3883,176200.0
2012-07-19 14:55:00,39.93,39.96,39.93,39.94,157800.0,27.3814,27.402,27.3814,27.3883,157800.0
2012-07-19 15:00:00,39.94,39.95,39.89,39.9,296700.0,27.3883,27.3952,27.354,27.3609,296700.0
2012-07-19 15:05:00,39.9,39.93,39.89,39.92,150800.0,27.3609,27.3814,27.354,27.3746,150800.0
2012-07-19 15:10:00,39.92,39.95,39.91,39.94,185400.0,27.3746,27.3952,27.3677,27.3883,185400.0
2012-07-19 15:15:00,39.93,39.95,39.92,39.95,175300.0,27.3814,27.3952,27.3746,27.3952,175300.0
2012-07-19 15:20:00,39.95,39.96,39.91,39.93,189900.0,27.3952,27.402,27.3677,27.3814,189900.0
2012-07-19 15:25:00,39.92,39.94,39.9,39.91,171700.0,27.3746,27.3883,27.3609,27.3677,171700.0
2012-07-19 15:30:00,39.91,39.93,39.91,39.93,81900.0,27.3677,27.3814,27.3677,27.3814,81900.0
2012-07-19 15:35:00,39.92,39.96,39.91,39.94,248900.0,27.3746,27.402,27.3677,27.3883,248900.0
2012-07-19 15:40:00,39.95,39.98,39.95,39.97,157700.0,27.3952,27.4157,27.3952,27.4089,157700.0
2012-07-19 15:45:00,39.98,40.01,39.97,40.0,251200.0,27.4157,27.4363,27.4089,27.4294,251200.0
2012-07-19 15:50:00,40.0,40.0,39.91,39.92,846900.0,27.4294,27.4294,27.3677,27.3746,846900.0
2012-07-19 15:55:00,39.93,39.99,39.92,39.98,969800.0,27.3814,27.4226,27.3746,27.4157,969800.0
2012-07-20 09:30:00,39.5,39.6,39.47,39.57,450600.0,27.0866,27.1551,27.066,27.1346,450600.0
2012-07-20 09:35:00,39.58,39.58,39.52,39.54,354500.0,27.1414,27.1414,27.1003,27.114,354500.0
2012-07-20 09:40:00,39.54,39.56,39.49,39.5,274600.0,27.114,27.1277,27.0797,27.0866,274600.0
2012-07-20 09:45:00,39.5,39.5,39.42,39.42,290800.0,27.0866,27.0866,27.0317,27.0317,290800.0
2012-07-20 09:50:00,39.43,39.44,39.4,39.44,111400.0,27.0386,27.0454,27.018,27.0454,111400.0
2012-07-20 09:55:00,39.43,39.48,39.41,39.45,103900.0,27.0386,27.0729,27.0249,27.0523,103900.0
2012-07-20 10:00:00,39.45,39.52,39.43,39.52,141500.0,27.0523,27.1003,27.0386,27.1003,141500.0
2012-07-20 10:05:00,39.52,39.52,39.48,39.52,130400.0,27.1003,27.1003,27.0729,27.1003,130400.0
2012-07-20 10:10:00,39.52,39.53,39.5,39.51,199500.0,27.1003,27.1071,27.0866,27.0934,199500.0
2012-07-20 10:15:00,39.51,39.51,39.47,39.49,265900.0,27.0934,27.0934,27.066,27.0797,265900.0
2012-07-20 10:20:00,39.49,39.5,39.47,39.48,151700.0,27.0797,27.0866,27.066,27.0729,151700.0
2012-07-20 10:25:00,39.48,39.51,39.46,39.51,451400.0,27.0729,27.0934,27.0591,27.0934,451400.0
2012-07-20 10:30:00,39.51,39.52,39.46,39.46,2071600.0,27.0934,27.1003,27.0591,27.0591,2071600.0
2012-07-20 10:35:00,39.46,39.46,39.43,39.45,175100.0,27.0591,27.0591,27.0386,27.0523,175100.0
2012-07-20 10:40:00,39.46,39.47,39.42,39.42,61000.0,27.0591,27.066,27.0317,27.0317,61000.0
2012-07-20 10:45:00,39.42,39.44,39.4,39.43,265100.0,27.0317,27.0454,27.018,27.0386,265100.0
2012-07-20 10:50:00,39.43,39.48,39.42,39.48,81200.0,27.0386,27.0729,27.0317,27.0729,81200.0
2012-07-20 10:55:00,39.48,39.51,39.47,39.5,403900.0,27.0729,27.0934,27.066,27.0866,403900.0
2012-07-20 11:00:00,39.5,39.54,39.47,39.52,108800.0,27.0866,27.114,27.066,27.1003,108800.0
2012-07-20 11:05:00,39.52,39.56,39.52,39.52,192900.0,27.1003,27.1277,27.1003,27.1003,192900.0
2012-07-20 11:10:00,39.52,39.53,39.48,39.49,249200.0,27.1003,27.1071,27.0729,27.0797,249200.0
2012-07-20 11:15:00,39.5,39.51,39.44,39.45,124500.0,27.0866,27.0934,27.0454,27.0523,124500.0
2012-07-20 11:20:00,39.45,39.47,39.44,39.47,117800.0,27.0523,27.066,27.0454,27.066,117800.0
2012-07-20 11:25:00,39.47,39.48,39.45,39.48,181700.0,27.066,27.0729,27.0523,27.0729,181700.0
2012-07-20 11:30:00,39.48,39.49,39.41,39.41,286000.0,27.0729,27.0797,27.0249,27.0249,286000.0
2012-07-20 11:35:00,39.41,39.46,39.41,39.45,112800.0,27.0249,27.0591,27.0249,27.0523,112800.0
2012-07-20 11:40:00,39.46,39.47,39.43,39.43,33900.0,27.0591,27.066,27.0386,27.0386,33900.0
2012-07-20 11:45:00,39.42,39.52,39.41,39.52,1170000.0,27.0317,27.1003,27.0249,27.1003,1170000.0
2012-07-20 11:50:00,39.52,39.52,39.48,39.49,183200.0,27.1003,27.1003,27.0729,27.0797,183200.0
2012-07-20 11:55:00,39.5,39.5,39.46,39.47,187600.0,27.0866,27.0866,27.0591,27.066,187600.0
2012-07-20 12:00:00,39.46,39.47,39.44,39.45,49400.0,27.0591,27.066,27.0454,27.0523,49400.0
2012-07-20 12:05:00,39.45,39.45,39.39,39.4,90800.0,27.0523,27.0523,27.0111,27.018,90800.0
2012-07-20 12:10:00,39.4,39.42,39.39,39.41,53800.0,27.018,27.0317,27.0111,27.0249,53800.0
2012-07-20 12:15:00,39.41,39.42,39.39,39.4,54000.0,27.0249,27.0317,27.0111,27.018,54000.0
2012-07-20 12:20:00,39.39,39.39,39.36,39.38,55500.0,27.0111,27.0111,26.9906,27.0043,55500.0
2012-07-20 12:25:00,39.38,39.39,39.36,39.37,81600.0,27.0043,27.0111,26.9906,26.9974,81600.0
2012-07-20 12:30:00,39.37,39.37,39.32,39.32,150600.0,26.9974,26.9974,26.9631,26.9631,150600.0
2012-07-20 12:35:00,39.31,39.31,39.28,39.3,238600.0,26.9563,26.9563,26.9357,26.9494,238600.0
2012-07-20 12:40:00,39.3,39.33,39.3,39.32,111900.0,26.9494,26.97,26.9494,26.9631,111900.0
2012-07-20 12:45:00,39.32,39.33,39.31,39.33,98500.0,26.9631,26.97,26.9563,26.97,98500.0
2012-07-20 12:50:00,39.33,39.35,39.31,39.34,75600.0,26.97,26.9837,26.9563,26.9769,75600.0
2012-07-20 12:55:00,39.34,39.37,39.34,39.36,46200.0,26.9769,26.9974,26.9769,26.9906,46200.0
2012-07-20 13:00:00,39.37,39.38,39.34,39.34,74800.0,26.9974,27.0043,26.9769,26.9769,74800.0
2012-07-20 13:05:00,39.34,39.34,39.32,39.33,56800.0,26.9769,26.9769,26.9631,26.97,56800.0
2012-07-20 13:10:00,39.34,39.34,39.32,39.33,79100.0,26.9769,26.9769,26.9631,26.97,79100.0
2012-07-20 13:15:00,39.32,39.34,39.32,39.33,39000.0,26.9631,26.9769,26.9631,26.97,39000.0
2012-07-20 13:20:00,39.33,39.33,39.3,39.3,29100.0,26.97,26.97,26.9494,26.9494,29100.0
2012-07-20 13:25:00,39.3,39.31,39.28,39.3,74100.0,26.9494,26.9563,26.9357,26.9494,74100.0
2012-07-20 13:30:00,39.31,39.33,39.31,39.32,62000.0,26.9563,26.97,26.9563,26.9631,62000.0
2012-07-20 13:35:00,39.32,39.35,39.32,39.35,24900.0,26.9631,26.9837,26.9631,26.9837,24900.0
2012-07-20 13:40:00,39.35,39.35,39.31,39.34,46400.0,26.9837,26.9837,26.9563,26.9769,46400.0
2012-07-20 13:45:00,39.33,39.34,39.33,39.33,61100.0,26.97,26.9769,26.97,26.97,61100.0
2012-07-20 13:50:00,39.32,39.35,39.32,39.35,97100.0,26.9631,26.9837,26.9631,26.9837,97100.0
2012-07-20 13:55:00,39.34,39.37,39.34,39.37,62300.0,26.9769,26.9974,26.9769,26.9974,62300.0
2012-07-20 14:00:00,39.37,39.4,39.35,39.39,89600.0,26.9974,27.018,26.9837,27.0111,89600.0
2012-07-20 14:05:00,39.4,39.41,39.38,39.39,64500.0,27.018,27.0249,27.0043,27.0111,64500.0
2012-07-20 14:10:00,39.39,39.4,39.38,39.4,82500.0,27.0111,27.018,27.0043,27.018,82500.0
2012-07-20 14:15:00,39.4,39.4,39.38,39.4,142600.0,27.018,27.018,27.0043,27.018,142600.0
2012-07-20 14:20:00,39.4,39.41,39.36,39.38,172300.0,27.018,27.0249,26.9906,27.0043,172300.0
2012-07-20 14:25:00,39.37,39.38,39.36,39.36,107800.0,26.9974,27.0043,26.9906,26.9906,107800.0
2012-07-20 14:30:00,39.36,39.39,39.34,39.38,169500.0,26.9906,27.0111,26.9769,27.0043,169500.0
2012-07-20 14:35:00,39.39,39.39,39.34,39.36,72300.0,27.0111,27.0111,26.9769,26.9906,72300.0
2012-07-20 14:40:00,39.35,39.36,39.33,39.34,135700.0,26.9837,26.9906,26.97,26.9769,135700.0
2012-07-20 14:45:00,39.34,39.36,39.33,39.35,32900.0,26.9769,26.9906,26.97,26.9837,32900.0
2012-07-20 14:50:00,39.36,39.38,39.35,39.37,112600.0,26.9906,27.0043,26.9837,26.9974,112600.0
2012-07-20 14:55:00,39.38,39.39,39.34,39.35,218400.0,27.0043,27.0111,26.9769,26.9837,218400.0
2012-07-20 15:00:00,39.36,39.36,39.34,39.35,61900.0,26.9906,26.9906,26.9769,26.9837,61900.0
2012-07-20 15:05:00,39.35,39.37,39.34,39.37,69900.0,26.9837,26.9974,26.9769,26.9974,69900.0
2012-07-20 15:10:00,39.37,39.38,39.36,39.38,103100.0,26.9974,27.0043,26.9906,27.0043,103100.0
2012-07-20 15:15:00,39.38,39.4,39.37,39.37,58600.0,27.0043,27.018,26.9974,26.9974,58600.0
2012-07-20 15:20:00,39.38,39.4,39.37,39.39,49200.0,27.0043,27.018,26.9974,27.0111,49200.0
2012-07-20 15:25:00,39.4,39.4,39.39,39.39,58600.0,27.018,27.018,27.0111,27.0111,58600.0
2012-07-20 15:30:00,39.4,39.4,39.37,39.37,187100.0,27.018,27.018,26.9974,26.9974,187100.0
2012-07-20 15:35:00,39.37,39.4,39.36,39.37,129700.0,26.9974,27.018,26.9906,26.9974,129700.0
2012-07-20 15:40:00,39.38,39.41,39.38,39.39,306200.0,27.0043,27.0249,27.0043,27.0111,306200.0
2012-07-20 15:45:00,39.39,39.42,39.38,39.39,136400.0,27.0111,27.0317,27.0043,27.0111,136400.0
2012-07-20 15:50:00,39.39,39.39,39.36,39.39,253700.0,27.0111,27.0111,26.9906,27.0111,253700.0
2012-07-20 15:55:00,39.39,39.41,39.35,39.4,810500.0,27.0111,27.0249,26.9837,27.018,810500.0
2012-07-23 09:30:00,38.28,38.3,38.19,38.19,339900.0,26.25,26.2637,26.1883,26.1883,339900.0
2012-07-23 09:35:00,38.19,38.25,38.18,38.18,213400.0,26.1883,26.2294,26.1814,26.1814,213400.0
2012-07-23 09:40:00,38.17,38.17,38.1,38.1,274100.0,26.1745,26.1745,26.1265,26.1265,274100.0
2012-07-23 09:45:00,38.1,38.1,38.03,38.06,714400.0,26.1265,26.1265,26.0785,26.0991,714400.0
2012-07-23 09:50:00,38.05,38.06,37.99,38.05,858100.0,26.0923,26.0991,26.0511,26.0923,858100.0
2012-07-23 09:55:00,38.05,38.15,38.05,38.11,256900.0,26.0923,26.1608,26.0923,26.1334,256900.0
2012-07-23 10:00:00,38.11,38.13,38.08,38.1,277600.0,26.1334,26.1471,26.1128,26.1265,277600.0
2012-07-23 10:05:00,38.1,38.12,38.05,38.05,225700.0,26.1265,26.1403,26.0923,26.0923,225700.0
2012-07-23 10:10:00,38.06,38.08,38.04,38.05,241300.0,26.0991,26.1128,26.0854,26.0923,241300.0
2012-07-23 10:15:00,38.05,38.08,38.04,38.08,165900.0,26.0923,26.1128,26.0854,26.1128,165900.0
2012-07-23 10:20:00,38.08,38.11,38.07,38.11,72400.0,26.1128,26.1334,26.106,26.1334,72400.0
2012-07-23 10:25:00,38.11,38.12,38.1,38.12,43100.0,26.1334,26.1403,26.1265,26.1403,43100.0
2012-07-23 10:30:00,38.12,38.13,38.1,38.12,163100.0,26.1403,26.1471,26.1265,26.1403,163100.0
2012-07-23 10:35:00,38.12,38.2,38.12,38.19,238800.0,26.1403,26.1951,26.1403,26.1883,238800.0
2012-07-23 10:40:00,38.19,38.25,38.18,38.24,114700.0,26.1883,26.2294,26.1814,26.2225,114700.0
2012-07-23 10:45:00,38.24,38.27,38.23,38.25,502700.0,26.2225,26.2431,26.2157,26.2294,502700.0
2012-07-23 10:50:00,38.25,38.28,38.21,38.21,94700.0,26.2294,26.25,26.202,26.202,94700.0
2012-07-23 10:55:00,38.22,38.23,38.19,38.2,343300.0,26.2088,26.2157,26.1883,26.1951,343300.0
2012-07-23 11:00:00,38.2,38.27,38.2,38.27,142300.0,26.1951,26.2431,26.1951,26.2431,142300.0
2012-07-23 11:05:00,38.26,38.33,38.25,38.3,240300.0,26.2363,26.2843,26.2294,26.2637,240300.0
2012-07-23 11:10:00,38.31,38.34,38.29,38.29,91500.0,26.2705,26.2911,26.2568,26.2568,91500.0
2012-07-23 11:15:00,38.3,38.32,38.26,38.26,184300.0,26.2637,26.2774,26.2363,26.2363,184300.0
2012-07-23 11:20:00,38.26,38.27,38.23,38.25,465100.0,26.2363,26.2431,26.2157,26.2294,465100.0
2012-07-23 11:25:00,38.25,38.34,38.25,38.33,365900.0,26.2294,26.2911,26.2294,26.2843,365900.0
2012-07-23 11:30:00,38.34,38.36,38.29,38.29,132100.0,26.2911,26.3048,26.2568,26.2568,132100.0
2012-07-23 11:35:00,38.3,38.3,38.22,38.24,358100.0,26.2637,26.2637,26.2088,26.2225,358100.0
2012-07-23 11:40:00,38.23,38.27,38.23,38.24,122300.0,26.2157,26.2431,26.2157,26.2225,122300.0
2012-07-23 11:45:00,38.25,38.27,38.24,38.27,54100.0,26.2294,26.2431,26.2225,26.2431,54100.0
2012-07-23 11:50:00,38.27,38.32,38.27,38.31,76200.0,26.2431,26.2774,26.2431,26.2705,76200.0
2012-07-23 11:55:00,38.32,38.33,38.3,38.31,132600.0,26.2774,26.2843,26.2637,26.2705,132600.0
2012-07-23 12:00:00,38.31,38.35,38.3,38.3,158000.0,26.2705,26.298,26.2637,26.2637,158000.0
2012-07-23 12:05:00,38.31,38.32,38.28,38.28,140200.0,26.2705,26.2774,26.25,26.25,140200.0
2012-07-23 12:10:00,38.29,38.3,38.27,38.27,156300.0,26.2568,26.2637,26.2431,26.2431,156300.0
2012-07-23 12:15:00,38.28,38.28,38.24,38.24,23800.0,26.25,26.25,26.2225,26.2225,23800.0
2012-07-23 12:20:00,38.24,38.3,38.24,38.29,95500.0,26.2225,26.2637,26.2225,26.2568,95500.0
2012-07-23 12:25:00,38.29,38.3,38.28,38.28,25000.0,26.2568,26.2637,26.25,26.25,25000.0
2012-07-23 12:30:00,38.28,38.33,38.25,38.33,94700.0,26.25,26.2843,26.2294,26.2843,94700.0
2012-07-23 12:35:00,38.34,38.36,38.33,38.35,358400.0,26.2911,26.3048,26.2843,26.298,358400.0
2012-07-23 12:40:00,38.36,38.37,38.33,38.35,50000.0,26.3048,26.3117,26.2843,26.298,50000.0
2012-07-23 12:45:00,38.35,38.4,38.35,38.38,62200.0,26.298,26.3323,26.298,26.3186,62200.0
2012-07-23 12:50:00,38.38,38.43,38.38,38.42,195500.0,26.3186,26.3528,26.3186,26.346,195500.0
2012-07-23 12:55:00,38.42,38.43,38.37,38.37,520600.0,26.346,26.3528,26.3117,26.3117,520600.0
2012-07-23 13:00:00,38.37,38.37,38.35,38.36,65500.0,26.3117,26.3117,26.298,26.3048,65500.0
2012-07-23 13:05:00,38.35,38.37,38.35,38.35,50300.0,26.298,26.3117,26.298,26.298,50300.0
2012-07-23 13:10:00,38.36,38.38,38.35,38.37,99900.0,26.3048,26.3186,26.298,26.3117,99900.0
2012-07-23 13:15:00,38.37,38.4,38.35,38.4,105600.0,26.3117,26.3323,26.298,26.3323,105600.0
2012-07-23 13:20:00,38.39,38.39,38.37,38.38,99800.0,26.3254,26.3254,26.3117,26.3186,99800.0
2012-07-23 13:25:00,38.38,38.42,38.38,38.4,87100.0,26.3186,26.346,26.3186,26.3323,87100.0
2012-07-23 13:30:00,38.4,38.46,38.4,38.46,133100.0,26.3323,26.3734,26.3323,26.3734,133100.0
2012-07-23 13:35:00,38.46,38.46,38.43,38.46,353700.0,26.3734,26.3734,26.3528,26.3734,353700.0
2012-07-23 13:40:00,38.45,38.48,38.45,38.47,308200.0,26.3666,26.3871,26.3666,26.3803,308200.0
2012-07-23 13:45:00,38.47,38.5,38.46,38.49,266200.0,26.3803,26.4008,26.3734,26.394,266200.0
2012-07-23 13:50:00,38.49,38.5,38.47,38.47,204600.0,26.394,26.4008,26.3803,26.3803,204600.0
2012-07-23 13:55:00,38.47,38.5,38.47,38.49,181800.0,26.3803,26.4008,26.3803,26.394,181800.0
2012-07-23 14:00:00,38.49,38.5,38.47,38.48,81600.0,26.394,26.4008,26.3803,26.3871,81600.0
2012-07-23 14:05:00,38.49,38.53,38.48,38.5,205300.0,26.394,26.4214,26.3871,26.4008,205300.0
2012-07-23 14:10:00,38.51,38.54,38.51,38.53,173600.0,26.4077,26.4283,26.4077,26.4214,173600.0
2012-07-23 14:15:00,38.53,38.54,38.51,38.51,150100.0,26.4214,26.4283,26.4077,26.4077,150100.0
2012-07-23 14:20:00,38.51,38.51,38.46,38.46,198400.0,26.4077,26.4077,26.3734,26.3734,198400.0
2012-07-23 14:25:00,38.46,38.47,38.43,38.44,204600.0,26.3734,26.3803,26.3528,26.3597,204600.0
2012-07-23 14:30:00,38.44,38.48,38.43,38.47,253900.0,26.3597,26.3871,26.3528,26.3803,253900.0
2012-07-23 14:35:00,38.47,38.49,38.46,38.49,180800.0,26.3803,26.394,26.3734,26.394,180800.0
2012-07-23 14:40:00,38.49,38.5,38.48,38.48,177200.0,26.394,26.4008,26.3871,26.3871,177200.0
2012-07-23 14:45:00,38.49,38.5,38.48,38.49,70400.0,26.394,26.4008,26.3871,26.394,70400.0
2012-07-23 14:50:00,38.5,38.5,38.41,38.43,1070200.0,26.4008,26.4008,26.3391,26.3528,1070200.0
2012-07-23 14:55:00,38.43,38.43,38.41,38.42,535600.0,26.3528,26.3528,26.3391,26.346,535600.0
2012-07-23 15:00:00,38.42,38.42,38.36,38.36,65800.0,26.346,26.346,26.3048,26.3048,65800.0
2012-07-23 15:05:00,38.37,38.43,38.36,38.42,588000.0,26.3117,26.3528,26.3048,26.346,588000.0
2012-07-23 15:10:00,38.42,38.43,38.41,38.41,331200.0,26.346,26.3528,26.3391,26.3391,331200.0
2012-07-23 15:15:00,38.41,38.46,38.41,38.44,119200.0,26.3391,26.3734,26.3391,26.3597,119200.0
2012-07-23 15:20:00,38.45,38.5,38.43,38.49,215900.0,26.3666,26.4008,26.3528,26.394,215900.0
2012-07-23 15:25:00,38.5,38.58,38.49,38.57,193800.0,26.4008,26.4557,26.394,26.4488,193800.0
2012-07-23 15:30:00,38.57,38.59,38.54,38.54,112000.0,26.4488,26.4626,26.4283,26.4283,112000.0
2012-07-23 15:35:00,38.55,38.55,38.51,38.51,197300.0,26.4351,26.4351,26.4077,26.4077,197300.0
2012-07-23 15:40:00,38.52,38.53,38.5,38.52,157600.0,26.4146,26.4214,26.4008,26.4146,157600.0
2012-07-23 15:45:00,38.52,38.55,38.51,38.52,990700.0,26.4146,26.4351,26.4077,26.4146,990700.0
2012-07-23 15:50:00,38.52,38.53,38.46,38.48,564900.0,26.4146,26.4214,26.3734,26.3871,564900.0
2012-07-23 15:55:00,38.49,38.49,38.42,38.42,960500.0,26.394,26.394,26.346,26.346,960500.0
2012-07-24 09:30:00,38.62,38.62,38.49,38.49,441500.0,26.4831,26.4831,26.394,26.394,441500.0
2012-07-24 09:35:00,38.48,38.5,38.42,38.43,159400.0,26.3871,26.4008,26.346,26.3528,159400.0
2012-07-24 09:40:00,38.43,38.46,38.41,38.45,303000.0,26.3528,26.3734,26.3391,26.3666,303000.0
2012-07-24 09:45:00,38.46,38.46,38.4,38.42,318600.0,26.3734,26.3734,26.3323,26.346,318600.0
2012-07-24 09:50:00,38.42,38.44,38.36,38.38,388700.0,26.346,26.3597,26.3048,26.3186,388700.0
2012-07-24 09:55:00,38.37,38.41,38.36,38.36,223400.0,26.3117,26.3391,26.3048,26.3048,223400.0
2012-07-24 10:00:00,38.36,38.39,38.34,38.35,292900.0,26.3048,26.3254,26.2911,26.298,292900.0
2012-07-24 10:05:00,38.34,38.35,38.31,38.32,102900.0,26.2911,26.298,26.2705,26.2774,102900.0
2012-07-24 10:10:00,38.33,38.35,38.29,38.3,140300.0,26.2843,26.298,26.2568,26.2637,140300.0
2012-07-24 10:15:00,38.29,38.3,38.22,38.23,150100.0,26.2568,26.2637,26.2088,26.2157,150100.0
2012-07-24 10:20:00,38.23,38.26,38.21,38.24,123500.0,26.2157,26.2363,26.202,26.2225,123500.0
2012-07-24 10:25:00,38.23,38.25,38.21,38.24,92300.0,26.2157,26.2294,26.202,26.2225,92300.0
2012-07-24 10:30:00,38.23,38.29,38.23,38.28,98700.0,26.2157,26.2568,26.2157,26.25,98700.0
2012-07-24 10:35:00,38.28,38.33,38.28,38.32,107000.0,26.25,26.2843,26.25,26.2774,107000.0
2012-07-24 10:40:00,38.32,38.33,38.29,38.31,88800.0,26.2774,26.2843,26.2568,26.2705,88800.0
2012-07-24 10:45:00,38.31,38.31,38.22,38.24,147100.0,26.2705,26.2705,26.2088,26.2225,147100.0
2012-07-24 10:50:00,38.24,38.31,38.23,38.3,92300.0,26.2225,26.2705,26.2157,26.2637,92300.0
2012-07-24 10:55:00,38.3,38.3,38.25,38.26,172600.0,26.2637,26.2637,26.2294,26.2363,172600.0
2012-07-24 11:00:00,38.27,38.27,38.22,38.27,227300.0,26.2431,26.2431,26.2088,26.2431,227300.0
2012-07-24 11:05:00,38.28,38.28,38.21,38.23,140300.0,26.25,26.25,26.202,26.2157,140300.0
2012-07-24 11:10:00,38.22,38.26,38.21,38.26,101500.0,26.2088,26.2363,26.202,26.2363,101500.0
2012-07-24 11:15:00,38.26,38.31,38.25,38.31,92200.0,26.2363,26.2705,26.2294,26.2705,92200.0
2012-07-24 11:20:00,38.31,38.35,38.31,38.33,92000.0,26.2705,26.298,26.2705,26.2843,92000.0
2012-07-24 11:25:00,38.33,38.35,38.27,38.27,91500.0,26.2843,26.298,26.2431,26.2431,91500.0
2012-07-24 11:30:00,38.28,38.29,38.22,38.22,119000.0,26.25,26.2568,26.2088,26.2088,119000.0
2012-07-24 11:35:00,38.21,38.23,38.12,38.13,236500.0,26.202,26.2157,26.1403,26.1471,236500.0
2012-07-24 11:40:00,38.13,38.16,38.1,38.11,148300.0,26.1471,26.1677,26.1265,26.1334,148300.0
2012-07-24 11:45:00,38.11,38.24,38.11,38.24,429800.0,26.1334,26.2225,26.1334,26.2225,429800.0
2012-07-24 11:50:00,38.23,38.24,38.21,38.21,92300.0,26.2157,26.2225,26.202,26.202,92300.0
2012-07-24 11:55:00,38.22,38.23,38.16,38.18,137900.0,26.2088,26.2157,26.1677,26.1814,137900.0
2012-07-24 12:00:00,38.18,38.18,38.05,38.05,139400.0,26.1814,26.1814,26.0923,26.0923,139400.0
2012-07-24 12:05:00,38.05,38.16,38.04,38.15,231800.0,26.0923,26.1677,26.0854,26.1608,231800.0
2012-07-24 12:10:00,38.14,38.18,38.13,38.16,168300.0,26.154,26.1814,26.1471,26.1677,168300.0
2012-07-24 12:15:00,38.16,38.16,38.13,38.13,43100.0,26.1677,26.1677,26.1471,26.1471,43100.0
2012-07-24 12:20:00,38.12,38.12,38.02,38.06,133400.0,26.1403,26.1403,26.0717,26.0991,133400.0
2012-07-24 12:25:00,38.06,38.08,38.04,38.07,51200.0,26.0991,26.1128,26.0854,26.106,51200.0
2012-07-24 12:30:00,38.07,38.1,38.06,38.09,29700.0,26.106,26.1265,26.0991,26.1197,29700.0
2012-07-24 12:35:00,38.1,38.14,38.08,38.12,65200.0,26.1265,26.154,26.1128,26.1403,65200.0
2012-07-24 12:40:00,38.12,38.15,38.11,38.15,67600.0,26.1403,26.1608,26.1334,26.1608,67600.0
2012-07-24 12:45:00,38.14,38.15,38.12,38.12,76300.0,26.154,26.1608,26.1403,26.1403,76300.0
2012-07-24 12:50:00,38.12,38.14,38.1,38.13,36400.0,26.1403,26.154,26.1265,26.1471,36400.0
2012-07-24 12:55:00,38.13,38.17,38.13,38.17,23300.0,26.1471,26.1745,26.1471,26.1745,23300.0
2012-07-24 13:00:00,38.17,38.17,38.14,38.14,44700.0,26.1745,26.1745,26.154,26.154,44700.0
2012-07-24 13:05:00,38.14,38.14,38.13,38.14,13200.0,26.154,26.154,26.1471,26.154,13200.0
2012-07-24 13:10:00,38.13,38.19,38.13,38.19,124500.0,26.1471,26.1883,26.1471,26.1883,124500.0
2012-07-24 13:15:00,38.19,38.19,38.15,38.16,38100.0,26.1883,26.1883,26.1608,26.1677,38100.0
2012-07-24 13:20:00,38.15,38.15,38.14,38.15,5500.0,26.1608,26.1608,26.154,26.1608,5500.0
2012-07-24 13:25:00,38.15,38.15,38.11,38.13,32500.0,26.1608,26.1608,26.1334,26.1471,32500.0
2012-07-24 13:30:00,38.12,38.13,38.1,38.13,64100.0,26.1403,26.1471,26.1265,26.1471,64100.0
2012-07-24 13:35:00,38.12,38.14,38.12,38.13,22900.0,26.1403,26.154,26.1403,26.1471,22900.0
2012-07-24 13:40:00,38.12,38.14,38.1,38.11,114800.0,26.1403,26.154,26.1265,26.1334,114800.0
2012-07-24 13:45:00,38.12,38.14,38.11,38.11,20100.0,26.1403,26.154,26.1334,26.1334,20100.0
2012-07-24 13:50:00,38.11,38.18,38.1,38.17,152200.0,26.1334,26.1814,26.1265,26.1745,152200.0
2012-07-24 13:55:00,38.17,38.2,38.16,38.16,109500.0,26.1745,26.1951,26.1677,26.1677,109500.0
2012-07-24 14:00:00,38.16,38.16,38.14,38.14,55900.0,26.1677,26.1677,26.154,26.154,55900.0
2012-07-24 14:05:00,38.14,38.16,38.12,38.13,88500.0,26.154,26.1677,26.1403,26.1471,88500.0
2012-07-24 14:10:00,38.13,38.14,38.11,38.13,62300.0,26.1471,26.154,26.1334,26.1471,62300.0
2012-07-24 14:15:00,38.12,38.17,38.12,38.15,68900.0,26.1403,26.1745,26.1403,26.1608,68900.0
2012-07-24 14:20:00,38.15,38.17,38.12,38.12,108900.0,26.1608,26.1745,26.1403,26.1403,108900.0
2012-07-24 14:25:00,38.12,38.13,38.05,38.06,242200.0,26.1403,26.1471,26.0923,26.0991,242200.0
2012-07-24 14:30:00,38.05,38.05,38.02,38.05,617500.0,26.0923,26.0923,26.0717,26.0923,617500.0
2012-07-24 14:35:00,38.05,38.12,38.05,38.1,82000.0,26.0923,26.1403,26.0923,26.1265,82000.0
2012-07-24 14:40:00,38.11,38.13,38.09,38.1,105900.0,26.1334,26.1471,26.1197,26.1265,105900.0
2012-07-24 14:45:00,38.11,38.11,38.09,38.09,38700.0,26.1334,26.1334,26.1197,26.1197,38700.0
2012-07-24 14:50:00,38.09,38.1,38.05,38.05,182500.0,26.1197,26.1265,26.0923,26.0923,182500.0
2012-07-24 14:55:00,38.05,38.09,38.03,38.09,49700.0,26.0923,26.1197,26.0785,26.1197,49700.0
2012-07-24 15:00:00,38.09,38.09,38.06,38.08,136100.0,26.1197,26.1197,26.0991,26.1128,136100.0
2012-07-24 15:05:00,38.07,38.1,38.02,38.03,96000.0,26.106,26.1265,26.0717,26.0785,96000.0
2012-07-24 15:10:00,38.02,38.05,38.02,38.04,76500.0,26.0717,26.0923,26.0717,26.0854,76500.0
2012-07-24 15:15:00,38.04,38.04,38.0,38.01,98000.0,26.0854,26.0854,26.058,26.0648,98000.0
2012-07-24 15:20:00,38.02,38.12,38.0,38.12,99500.0,26.0717,26.1403,26.058,26.1403,99500.0
2012-07-24 15:25:00,38.11,38.19,38.08,38.18,187500.0,26.1334,26.1883,26.1128,26.1814,187500.0
2012-07-24 15:30:00,38.18,38.18,38.13,38.17,95000.0,26.1814,26.1814,26.1471,26.1745,95000.0
2012-07-24 15:35:00,38.16,38.23,38.14,38.23,129800.0,26.1677,26.2157,26.154,26.2157,129800.0
2012-07-24 15:40:00,38.22,38.25,38.2,38.21,107700.0,26.2088,26.2294,26.1951,26.202,107700.0
2012-07-24 15:45:00,38.2,38.2,38.12,38.15,111300.0,26.1951,26.1951,26.1403,26.1608,111300.0
2012-07-24 15:50:00,38.14,38.29,38.12,38.28,306000.0,26.154,26.2568,26.1403,26.25,306000.0
2012-07-24 15:55:00,38.27,38.32,38.24,38.25,526200.0,26.2431,26.2774,26.2225,26.2294,526200.0
2012-07-25 09:30:00,38.52,38.62,38.51,38.62,773000.0,26.4146,26.4831,26.4077,26.4831,773000.0
2012-07-25 09:35:00,38.61,38.67,38.59,38.66,532600.0,26.4763,26.5174,26.4626,26.5106,532600.0
2012-07-25 09:40:00,38.66,38.66,38.57,38.57,247400.0,26.5106,26.5106,26.4488,26.4488,247400.0
2012-07-25 09:45:00,38.57,38.57,38.47,38.47,397900.0,26.4488,26.4488,26.3803,26.3803,397900.0
2012-07-25 09:50:00,38.47,38.47,38.42,38.44,183500.0,26.3803,26.3803,26.346,26.3597,183500.0
2012-07-25 09:55:00,38.43,38.5,38.42,38.48,139800.0,26.3528,26.4008,26.346,26.3871,139800.0
2012-07-25 10:00:00,38.48,38.48,38.36,38.38,252200.0,26.3871,26.3871,26.3048,26.3186,252200.0
2012-07-25 10:05:00,38.37,38.41,38.37,38.38,141400.0,26.3117,26.3391,26.3117,26.3186,141400.0
2012-07-25 10:10:00,38.39,38.43,38.36,38.42,123200.0,26.3254,26.3528,26.3048,26.346,123200.0
2012-07-25 10:15:00,38.43,38.47,38.41,38.42,91600.0,26.3528,26.3803,26.3391,26.346,91600.0
2012-07-25 10:20:00,38.42,38.45,38.37,38.39,212200.0,26.346,26.3666,26.3117,26.3254,212200.0
2012-07-25 10:25:00,38.4,38.42,38.37,38.42,107600.0,26.3323,26.346,26.3117,26.346,107600.0
2012-07-25 10:30:00,38.41,38.42,38.34,38.35,258200.0,26.3391,26.346,26.2911,26.298,258200.0
2012-07-25 10:35:00,38.34,38.39,38.34,38.38,158400.0,26.2911,26.3254,26.2911,26.3186,158400.0
2012-07-25 10:40:00,38.38,38.43,38.37,38.41,327600.0,26.3186,26.3528,26.3117,26.3391,327600.0
2012-07-25 10:45:00,38.41,38.41,38.35,38.36,280900.0,26.3391,26.3391,26.298,26.3048,280900.0
2012-07-25 10:50:00,38.36,38.37,38.26,38.27,301500.0,26.3048,26.3117,26.2363,26.2431,301500.0
2012-07-25 10:55:00,38.27,38.28,38.21,38.23,329500.0,26.2431,26.25,26.202,26.2157,329500.0
2012-07-25 11:00:00,38.23,38.28,38.23,38.28,368700.0,26.2157,26.25,26.2157,26.25,368700.0
2012-07-25 11:05:00,38.28,38.32,38.25,38.3,276000.0,26.25,26.2774,26.2294,26.2637,276000.0
2012-07-25 11:10:00,38.3,38.37,38.3,38.37,735400.0,26.2637,26.3117,26.2637,26.3117,735400.0
2012-07-25 11:15:00,38.37,38.4,38.35,38.38,266800.0,26.3117,26.3323,26.298,26.3186,266800.0
2012-07-25 11:20:00,38.37,38.4,38.34,38.34,319800.0,26.3117,26.3323,26.2911,26.2911,319800.0
2012-07-25 11:25:00,38.34,38.38,38.33,38.33,208200.0,26.2911,26.3186,26.2843,26.2843,208200.0
2012-07-25 11:30:00,38.33,38.38,38.33,38.37,227800.0,26.2843,26.3186,26.2843,26.3117,227800.0
2012-07-25 11:35:00,38.36,38.44,38.34,38.43,275500.0,26.3048,26.3597,26.2911,26.3528,275500.0
2012-07-25 11:40:00,38.43,38.44,38.36,38.39,176700.0,26.3528,26.3597,26.3048,26.3254,176700.0
2012-07-25 11:45:00,38.38,38.4,38.36,38.36,147800.0,26.3186,26.3323,26.3048,26.3048,147800.0
2012-07-25 11:50:00,38.37,38.41,38.35,38.41,176800.0,26.3117,26.3391,26.298,26.3391,176800.0
2012-07-25 11:55:00,38.41,38.41,38.38,38.39,223400.0,26.3391,26.3391,26.3186,26.3254,223400.0
2012-07-25 12:00:00,38.39,38.44,38.39,38.44,160500.0,26.3254,26.3597,26.3254,26.3597,160500.0
2012-07-25 12:05:00,38.44,38.44,38.41,38.42,167400.0,26.3597,26.3597,26.3391,26.346,167400.0
2012-07-25 12:10:00,38.42,38.43,38.38,38.39,185600.0,26.346,26.3528,26.3186,26.3254,185600.0
2012-07-25 12:15:00,38.39,38.41,38.37,38.38,120600.0,26.3254,26.3391,26.3117,26.3186,120600.0
2012-07-25 12:20:00,38.39,38.4,38.38,38.39,25500.0,26.3254,26.3323,26.3186,26.3254,25500.0
2012-07-25 12:25:00,38.39,38.39,38.35,38.37,59900.0,26.3254,26.3254,26.298,26.3117,59900.0
2012-07-25 12:30:00,38.37,38.41,38.37,38.4,83400.0,26.3117,26.3391,26.3117,26.3323,83400.0
2012-07-25 12:35:00,38.39,38.43,38.39,38.42,494600.0,26.3254,26.3528,26.3254,26.346,494600.0
2012-07-25 12:40:00,38.42,38.43,38.41,38.42,20600.0,26.346,26.3528,26.3391,26.346,20600.0
2012-07-25 12:45:00,38.42,38.48,38.42,38.47,223900.0,26.346,26.3871,26.346,26.3803,223900.0
2012-07-25 12:50:00,38.46,38.48,38.45,38.46,65000.0,26.3734,26.3871,26.3666,26.3734,65000.0
2012-07-25 12:55:00,38.46,38.48,38.45,38.47,70800.0,26.3734,26.3871,26.3666,26.3803,70800.0
2012-07-25 13:00:00,38.46,38.52,38.45,38.5,110900.0,26.3734,26.4146,26.3666,26.4008,110900.0
2012-07-25 13:05:00,38.49,38.53,38.49,38.52,375300.0,26.394,26.4214,26.394,26.4146,375300.0
2012-07-25 13:10:00,38.52,38.54,38.51,38.54,43300.0,26.4146,26.4283,26.4077,26.4283,43300.0
2012-07-25 13:15:00,38.54,38.55,38.52,38.53,32500.0,26.4283,26.4351,26.4146,26.4214,32500.0
2012-07-25 13:20:00,38.53,38.58,38.52,38.57,49100.0,26.4214,26.4557,26.4146,26.4488,49100.0
2012-07-25 13:25:00,38.57,38.58,38.55,38.56,75000.0,26.4488,26.4557,26.4351,26.442,75000.0
2012-07-25 13:30:00,38.56,38.56,38.53,38.55,76400.0,26.442,26.442,26.4214,26.4351,76400.0
2012-07-25 13:35:00,38.56,38.63,38.55,38.6,102400.0,26.442,26.49,26.4351,26.4694,102400.0
2012-07-25 13:40:00,38.6,38.61,38.58,38.59,35600.0,26.4694,26.4763,26.4557,26.4626,35600.0
2012-07-25 13:45:00,38.59,38.6,38.54,38.54,81600.0,26.4626,26.4694,26.4283,26.4283,81600.0
2012-07-25 13:50:00,38.53,38.56,38.53,38.54,160800.0,26.4214,26.442,26.4214,26.4283,160800.0
2012-07-25 13:55:00,38.54,38.59,38.54,38.59,69800.0,26.4283,26.4626,26.4283,26.4626,69800.0
2012-07-25 14:00:00,38.59,38.59,38.53,38.53,54300.0,26.4626,26.4626,26.4214,26.4214,54300.0
2012-07-25 14:05:00,38.52,38.56,38.52,38.55,82900.0,26.4146,26.442,26.4146,26.4351,82900.0
2012-07-25 14:10:00,38.54,38.58,38.54,38.57,101600.0,26.4283,26.4557,26.4283,26.4488,101600.0
2012-07-25 14:15:00,38.58,38.59,38.54,38.55,71000.0,26.4557,26.4626,26.4283,26.4351,71000.0
2012-07-25 14:20:00,38.55,38.6,38.55,38.6,55800.0,26.4351,26.4694,26.4351,26.4694,55800.0
2012-07-25 14:25:00,38.59,38.6,38.57,38.58,38600.0,26.4626,26.4694,26.4488,26.4557,38600.0
2012-07-25 14:30:00,38.58,38.59,38.57,38.58,26500.0,26.4557,26.4626,26.4488,26.4557,26500.0
2012-07-25 14:35:00,38.58,38.62,38.58,38.59,57300.0,26.4557,26.4831,26.4557,26.4626,57300.0
2012-07-25 14:40:00,38.6,38.63,38.58,38.59,108100.0,26.4694,26.49,26.4557,26.4626,108100.0
2012-07-25 14:45:00,38.59,38.63,38.58,38.61,72100.0,26.4626,26.49,26.4557,26.4763,72100.0
2012-07-25 14:50:00,38.61,38.66,38.6,38.64,652700.0,26.4763,26.5106,26.4694,26.4968,652700.0
2012-07-25 14:55:00,38.64,38.65,38.61,38.61,329600.0,26.4968,26.5037,26.4763,26.4763,329600.0
2012-07-25 15:00:00,38.62,38.62,38.6,38.61,216800.0,26.4831,26.4831,26.4694,26.4763,216800.0
2012-07-25 15:05:00,38.61,38.61,38.58,38.59,198000.0,26.4763,26.4763,26.4557,26.4626,198000.0
2012-07-25 15:10:00,38.59,38.59,38.5,38.5,85700.0,26.4626,26.4626,26.4008,26.4008,85700.0
2012-07-25 15:15:00,38.5,38.51,38.46,38.46,78100.0,26.4008,26.4077,26.3734,26.3734,78100.0
2012-07-25 15:20:00,38.47,38.47,38.43,38.44,119700.0,26.3803,26.3803,26.3528,26.3597,119700.0
2012-07-25 15:25:00,38.44,38.49,38.43,38.49,106000.0,26.3597,26.394,26.3528,26.394,106000.0
2012-07-25 15:30:00,38.48,38.5,38.41,38.43,229900.0,26.3871,26.4008,26.3391,26.3528,229900.0
2012-07-25 15:35:00,38.43,38.46,38.42,38.45,181300.0,26.3528,26.3734,26.346,26.3666,181300.0
2012-07-25 15:40:00,38.45,38.48,38.41,38.45,238900.0,26.3666,26.3871,26.3391,26.3666,238900.0
2012-07-25 15:45:00,38.45,38.46,38.4,38.45,140400.0,26.3666,26.3734,26.3323,26.3666,140400.0
2012-07-25 15:50:00,38.44,38.45,38.41,38.44,186700.0,26.3597,26.3666,26.3391,26.3597,186700.0
2012-07-25 15:55:00,38.44,38.45,38.4,38.43,906900.0,26.3597,26.3666,26.3323,26.3528,906900.0
2012-07-26 09:30:00,39.03,39.11,38.98,39.08,1688000.0,26.7643,26.8191,26.73,26.7986,1688000.0
2012-07-26 09:35:00,39.08,39.08,39.01,39.01,313500.0,26.7986,26.7986,26.7506,26.7506,313500.0
2012-07-26 09:40:00,39.02,39.03,38.95,38.95,296500.0,26.7574,26.7643,26.7094,26.7094,296500.0
2012-07-26 09:45:00,38.96,38.96,38.91,38.91,102300.0,26.7163,26.7163,26.682,26.682,102300.0
2012-07-26 09:50:00,38.92,39.0,38.91,39.0,147200.0,26.6888,26.7437,26.682,26.7437,147200.0
2012-07-26 09:55:00,38.99,39.02,38.97,38.99,290200.0,26.7368,26.7574,26.7231,26.7368,290200.0
2012-07-26 10:00:00,38.99,39.02,38.93,39.02,159400.0,26.7368,26.7574,26.6957,26.7574,159400.0
2012-07-26 10:05:00,39.01,39.11,39.01,39.09,389100.0,26.7506,26.8191,26.7506,26.8054,389100.0
2012-07-26 10:10:00,39.09,39.11,39.06,39.08,241700.0,26.8054,26.8191,26.7849,26.7986,241700.0
2012-07-26 10:15:00,39.08,39.1,39.02,39.03,251000.0,26.7986,26.8123,26.7574,26.7643,251000.0
2012-07-26 10:20:00,39.03,39.06,39.02,39.05,267000.0,26.7643,26.7849,26.7574,26.778,267000.0
2012-07-26 10:25:00,39.05,39.09,39.05,39.07,234100.0,26.778,26.8054,26.778,26.7917,234100.0
2012-07-26 10:30:00,39.08,39.11,39.03,39.03,312900.0,26.7986,26.8191,26.7643,26.7643,312900.0
2012-07-26 10:35:00,39.02,39.05,38.99,38.99,364400.0,26.7574,26.778,26.7368,26.7368,364400.0
2012-07-26 10:40:00,39.0,39.01,38.94,38.96,226800.0,26.7437,26.7506,26.7026,26.7163,226800.0
2012-07-26 10:45:00,38.96,38.99,38.94,38.99,179500.0,26.7163,26.7368,26.7026,26.7368,179500.0
2012-07-26 10:50:00,38.99,39.0,38.95,38.95,73000.0,26.7368,26.7437,26.7094,26.7094,73000.0
2012-07-26 10:55:00,38.95,39.0,38.92,39.0,87900.0,26.7094,26.7437,26.6888,26.7437,87900.0
2012-07-26 11:00:00,39.0,39.01,38.98,39.0,352100.0,26.7437,26.7506,26.73,26.7437,352100.0
2012-07-26 11:05:00,39.0,39.0,38.92,38.93,216200.0,26.7437,26.7437,26.6888,26.6957,216200.0
2012-07-26 11:10:00,38.94,39.0,38.92,38.99,197900.0,26.7026,26.7437,26.6888,26.7368,197900.0
2012-07-26 11:15:00,38.98,39.01,38.97,38.99,340600.0,26.73,26.7506,26.7231,26.7368,340600.0
2012-07-26 11:20:00,39.0,39.0,38.95,38.97,436900.0,26.7437,26.7437,26.7094,26.7231,436900.0
2012-07-26 11:25:00,38.97,38.99,38.93,38.97,257100.0,26.7231,26.7368,26.6957,26.7231,257100.0
2012-07-26 11:30:00,38.97,38.98,38.95,38.96,155600.0,26.7231,26.73,26.7094,26.7163,155600.0
2012-07-26 11:35:00,38.96,38.96,38.92,38.92,133000.0,26.7163,26.7163,26.6888,26.6888,133000.0
2012-07-26 11:40:00,38.93,38.94,38.9,38.9,190200.0,26.6957,26.7026,26.6751,26.6751,190200.0
2012-07-26 11:45:00,38.9,38.91,38.86,38.9,202000.0,26.6751,26.682,26.6477,26.6751,202000.0
2012-07-26 11:50:00,38.91,38.91,38.89,38.91,161800.0,26.682,26.682,26.6683,26.682,161800.0
2012-07-26 11:55:00,38.9,38.93,38.89,38.9,161900.0,26.6751,26.6957,26.6683,26.6751,161900.0
2012-07-26 12:00:00,38.9,38.93,38.88,38.88,175700.0,26.6751,26.6957,26.6614,26.6614,175700.0
2012-07-26 12:05:00,38.88,38.9,38.86,38.89,129000.0,26.6614,26.6751,26.6477,26.6683,129000.0
2012-07-26 12:10:00,38.9,38.97,38.9,38.97,160600.0,26.6751,26.7231,26.6751,26.7231,160600.0
2012-07-26 12:15:00,38.97,38.98,38.96,38.97,148800.0,26.7231,26.73,26.7163,26.7231,148800.0
2012-07-26 12:20:00,38.98,39.0,38.97,38.99,154900.0,26.73,26.7437,26.7231,26.7368,154900.0
2012-07-26 12:25:00,38.98,39.0,38.98,39.0,58500.0,26.73,26.7437,26.73,26.7437,58500.0
2012-07-26 12:30:00,39.0,39.01,38.98,39.0,249600.0,26.7437,26.7506,26.73,26.7437,249600.0
2012-07-26 12:35:00,39.0,39.02,38.99,39.02,70500.0,26.7437,26.7574,26.7368,26.7574,70500.0
2012-07-26 12:40:00,39.02,39.05,39.0,39.01,2237800.0,26.7574,26.778,26.7437,26.7506,2237800.0
2012-07-26 12:45:00,39.01,39.02,39.0,39.01,188500.0,26.7506,26.7574,26.7437,26.7506,188500.0
2012-07-26 12:50:00,39.01,39.07,38.99,39.04,2635100.0,26.7506,26.7917,26.7368,26.7711,2635100.0
2012-07-26 12:55:00,39.04,39.13,39.04,39.11,1705300.0,26.7711,26.8329,26.7711,26.8191,1705300.0
2012-07-26 13:00:00,39.11,39.15,39.1,39.15,392200.0,26.8191,26.8466,26.8123,26.8466,392200.0
2012-07-26 13:05:00,39.14,39.16,39.14,39.15,254500.0,26.8397,26.8534,26.8397,26.8466,254500.0
2012-07-26 13:10:00,39.15,39.15,39.14,39.15,313200.0,26.8466,26.8466,26.8397,26.8466,313200.0
2012-07-26 13:15:00,39.15,39.16,39.12,39.13,273800.0,26.8466,26.8534,26.826,26.8329,273800.0
2012-07-26 13:20:00,39.13,39.15,39.13,39.15,208900.0,26.8329,26.8466,26.8329,26.8466,208900.0
2012-07-26 13:25:00,39.15,39.2,39.14,39.19,280100.0,26.8466,26.8809,26.8397,26.874,280100.0
2012-07-26 13:30:00,39.19,39.22,39.19,39.21,1631600.0,26.874,26.8946,26.874,26.8877,1631600.0
2012-07-26 13:35:00,39.21,39.21,39.17,39.18,259300.0,26.8877,26.8877,26.8603,26.8671,259300.0
2012-07-26 13:40:00,39.18,39.18,39.15,39.16,168400.0,26.8671,26.8671,26.8466,26.8534,168400.0
2012-07-26 13:45:00,39.16,39.16,39.15,39.16,62600.0,26.8534,26.8534,26.8466,26.8534,62600.0
2012-07-26 13:50:00,39.16,39.16,39.1,39.13,255500.0,26.8534,26.8534,26.8123,26.8329,255500.0
2012-07-26 13:55:00,39.13,39.14,39.12,39.14,415600.0,26.8329,26.8397,26.826,26.8397,415600.0
2012-07-26 14:00:00,39.13,39.16,39.13,39.15,192800.0,26.8329,26.8534,26.8329,26.8466,192800.0
2012-07-26 14:05:00,39.15,39.18,39.15,39.17,230100.0,26.8466,26.8671,26.8466,26.8603,230100.0
2012-07-26 14:10:00,39.16,39.19,39.14,39.16,226200.0,26.8534,26.874,26.8397,26.8534,226200.0
2012-07-26 14:15:00,39.15,39.17,39.14,39.15,51600.0,26.8466,26.8603,26.8397,26.8466,51600.0
2012-07-26 14:20:00,39.14,39.17,39.13,39.16,193100.0,26.8397,26.8603,26.8329,26.8534,193100.0
2012-07-26 14:25:00,39.16,39.18,39.14,39.18,145900.0,26.8534,26.8671,26.8397,26.8671,145900.0
2012-07-26 14:30:00,39.17,39.19,39.14,39.15,178300.0,26.8603,26.874,26.8397,26.8466,178300.0
2012-07-26 14:35:00,39.14,39.19,39.14,39.19,98600.0,26.8397,26.874,26.8397,26.874,98600.0
2012-07-26 14:40:00,39.18,39.21,39.18,39.18,161800.0,26.8671,26.8877,26.8671,26.8671,161800.0
2012-07-26 14:45:00,39.19,39.22,39.18,39.22,204100.0,26.874,26.8946,26.8671,26.8946,204100.0
2012-07-26 14:50:00,39.21,39.25,39.2,39.25,193500.0,26.8877,26.9151,26.8809,26.9151,193500.0
2012-07-26 14:55:00,39.25,39.25,39.21,39.21,208400.0,26.9151,26.9151,26.8877,26.8877,208400.0
2012-07-26 15:00:00,39.22,39.23,39.21,39.23,171200.0,26.8946,26.9014,26.8877,26.9014,171200.0
2012-07-26 15:05:00,39.23,39.24,39.19,39.2,213900.0,26.9014,26.9083,26.874,26.8809,213900.0
2012-07-26 15:10:00,39.2,39.24,39.2,39.23,136700.0,26.8809,26.9083,26.8809,26.9014,136700.0
2012-07-26 15:15:00,39.23,39.23,39.21,39.22,182700.0,26.9014,26.9014,26.8877,26.8946,182700.0
2012-07-26 15:20:00,39.22,39.22,39.2,39.21,272600.0,26.8946,26.8946,26.8809,26.8877,272600.0
2012-07-26 15:25:00,39.21,39.27,39.2,39.26,343100.0,26.8877,26.9289,26.8809,26.922,343100.0
2012-07-26 15:30:00,39.25,39.27,39.24,39.25,492300.0,26.9151,26.9289,26.9083,26.9151,492300.0
2012-07-26 15:35:00,39.25,39.3,39.24,39.27,811000.0,26.9151,26.9494,26.9083,26.9289,811000.0
2012-07-26 15:40:00,39.26,39.32,39.26,39.29,669600.0,26.922,26.9631,26.922,26.9426,669600.0
2012-07-26 15:45:00,39.29,39.33,39.27,39.29,897400.0,26.9426,26.97,26.9289,26.9426,897400.0
2012-07-26 15:50:00,39.28,39.29,39.25,39.27,808400.0,26.9357,26.9426,26.9151,26.9289,808400.0
2012-07-26 15:55:00,39.26,39.28,39.22,39.24,1457600.0,26.922,26.9357,26.8946,26.9083,1457600.0
2012-07-27 09:30:00,39.7,39.7,39.6,39.61,421500.0,27.2237,27.2237,27.1551,27.162,421500.0
2012-07-27 09:35:00,39.61,39.68,39.61,39.65,440500.0,27.162,27.21,27.162,27.1894,440500.0
2012-07-27 09:40:00,39.64,39.64,39.6,39.63,615200.0,27.1826,27.1826,27.1551,27.1757,615200.0
2012-07-27 09:45:00,39.62,39.68,39.61,39.67,598800.0,27.1689,27.21,27.162,27.2032,598800.0
2012-07-27 09:50:00,39.66,39.75,39.66,39.72,367000.0,27.1963,27.258,27.1963,27.2374,367000.0
2012-07-27 09:55:00,39.73,39.79,39.71,39.78,280700.0,27.2443,27.2854,27.2306,27.2786,280700.0
2012-07-27 10:00:00,39.79,39.83,39.77,39.79,438300.0,27.2854,27.3129,27.2717,27.2854,438300.0
2012-07-27 10:05:00,39.8,39.82,39.77,39.77,286600.0,27.2923,27.306,27.2717,27.2717,286600.0
2012-07-27 10:10:00,39.77,39.8,39.76,39.76,209200.0,27.2717,27.2923,27.2649,27.2649,209200.0
2012-07-27 10:15:00,39.76,39.77,39.74,39.75,155400.0,27.2649,27.2717,27.2512,27.258,155400.0
2012-07-27 10:20:00,39.75,39.8,39.74,39.74,170200.0,27.258,27.2923,27.2512,27.2512,170200.0
2012-07-27 10:25:00,39.75,39.78,39.73,39.74,136500.0,27.258,27.2786,27.2443,27.2512,136500.0
2012-07-27 10:30:00,39.73,39.78,39.7,39.71,189700.0,27.2443,27.2786,27.2237,27.2306,189700.0
2012-07-27 10:35:00,39.71,39.74,39.69,39.73,210800.0,27.2306,27.2512,27.2169,27.2443,210800.0
2012-07-27 10:40:00,39.73,39.78,39.73,39.78,203200.0,27.2443,27.2786,27.2443,27.2786,203200.0
2012-07-27 10:45:00,39.78,39.81,39.78,39.8,264700.0,27.2786,27.2992,27.2786,27.2923,264700.0
2012-07-27 10:50:00,39.79,39.8,39.75,39.78,193000.0,27.2854,27.2923,27.258,27.2786,193000.0
2012-07-27 10:55:00,39.77,39.84,39.77,39.83,340500.0,27.2717,27.3197,27.2717,27.3129,340500.0
2012-07-27 11:00:00,39.84,39.85,39.83,39.84,297300.0,27.3197,27.3266,27.3129,27.3197,297300.0
2012-07-27 11:05:00,39.84,39.85,39.81,39.83,127600.0,27.3197,27.3266,27.2992,27.3129,127600.0
2012-07-27 11:10:00,39.82,39.82,39.78,39.78,144300.0,27.306,27.306,27.2786,27.2786,144300.0
2012-07-27 11:15:00,39.78,39.82,39.78,39.81,164200.0,27.2786,27.306,27.2786,27.2992,164200.0
2012-07-27 11:20:00,39.81,39.84,39.8,39.82,223500.0,27.2992,27.3197,27.2923,27.306,223500.0
2012-07-27 11:25:00,39.82,39.83,39.79,39.8,155900.0,27.306,27.3129,27.2854,27.2923,155900.0
2012-07-27 11:30:00,39.8,39.83,39.79,39.81,231800.0,27.2923,27.3129,27.2854,27.2992,231800.0
2012-07-27 11:35:00,39.82,39.82,39.8,39.8,310500.0,27.306,27.306,27.2923,27.2923,310500.0
2012-07-27 11:40:00,39.8,39.83,39.79,39.8,171100.0,27.2923,27.3129,27.2854,27.2923,171100.0
2012-07-27 11:45:00,39.79,39.8,39.78,39.79,213300.0,27.2854,27.2923,27.2786,27.2854,213300.0
2012-07-27 11:50:00,39.8,39.8,39.79,39.8,173800.0,27.2923,27.2923,27.2854,27.2923,173800.0
2012-07-27 11:55:00,39.8,39.8,39.79,39.8,86600.0,27.2923,27.2923,27.2854,27.2923,86600.0
2012-07-27 12:00:00,39.8,39.81,39.79,39.8,119400.0,27.2923,27.2992,27.2854,27.2923,119400.0
2012-07-27 12:05:00,39.81,39.82,39.79,39.8,129000.0,27.2992,27.306,27.2854,27.2923,129000.0
2012-07-27 12:10:00,39.81,39.83,39.81,39.82,38400.0,27.2992,27.3129,27.2992,27.306,38400.0
2012-07-27 12:15:00,39.83,39.83,39.8,39.81,56800.0,27.3129,27.3129,27.2923,27.2992,56800.0
2012-07-27 12:20:00,39.82,39.84,39.81,39.84,137400.0,27.306,27.3197,27.2992,27.3197,137400.0
2012-07-27 12:25:00,39.84,39.85,39.83,39.85,80900.0,27.3197,27.3266,27.3129,27.3266,80900.0
2012-07-27 12:30:00,39.84,39.87,39.84,39.86,115900.0,27.3197,27.3403,27.3197,27.3334,115900.0
2012-07-27 12:35:00,39.86,39.87,39.85,39.86,112400.0,27.3334,27.3403,27.3266,27.3334,112400.0
2012-07-27 12:40:00,39.86,39.87,39.85,39.87,80700.0,27.3334,27.3403,27.3266,27.3403,80700.0
2012-07-27 12:45:00,39.87,39.87,39.85,39.85,165000.0,27.3403,27.3403,27.3266,27.3266,165000.0
2012-07-27 12:50:00,39.86,39.86,39.85,39.85,43700.0,27.3334,27.3334,27.3266,27.3266,43700.0
2012-07-27 12:55:00,39.86,39.86,39.84,39.85,119000.0,27.3334,27.3334,27.3197,27.3266,119000.0
2012-07-27 13:00:00,39.85,39.87,39.84,39.87,116100.0,27.3266,27.3403,27.3197,27.3403,116100.0
2012-07-27 13:05:00,39.87,39.87,39.86,39.87,15300.0,27.3403,27.3403,27.3334,27.3403,15300.0
2012-07-27 13:10:00,39.86,39.87,39.85,39.87,82700.0,27.3334,27.3403,27.3266,27.3403,82700.0
2012-07-27 13:15:00,39.87,39.88,39.87,39.88,48700.0,27.3403,27.3472,27.3403,27.3472,48700.0
2012-07-27 13:20:00,39.88,39.88,39.86,39.87,74100.0,27.3472,27.3472,27.3334,27.3403,74100.0
2012-07-27 13:25:00,39.87,40.06,39.87,40.04,526000.0,27.3403,27.4706,27.3403,27.4569,526000.0
2012-07-27 13:30:00,40.05,40.15,40.05,40.09,322300.0,27.4637,27.5323,27.4637,27.4912,322300.0
2012-07-27 13:35:00,40.1,40.24,40.1,40.24,524700.0,27.498,27.594,27.498,27.594,524700.0
2012-07-27 13:40:00,40.24,40.25,40.18,40.21,563800.0,27.594,27.6009,27.5529,27.5734,563800.0
2012-07-27 13:45:00,40.2,40.21,40.17,40.17,444700.0,27.5666,27.5734,27.546,27.546,444700.0
2012-07-27 13:50:00,40.18,40.23,40.16,40.22,310400.0,27.5529,27.5872,27.5392,27.5803,310400.0
2012-07-27 13:55:00,40.22,40.26,40.22,40.24,207300.0,27.5803,27.6077,27.5803,27.594,207300.0
2012-07-27 14:00:00,40.24,40.26,40.22,40.26,266400.0,27.594,27.6077,27.5803,27.6077,266400.0
2012-07-27 14:05:00,40.27,40.31,40.26,40.29,415800.0,27.6146,27.642,27.6077,27.6283,415800.0
2012-07-27 14:10:00,40.29,40.29,40.23,40.24,238600.0,27.6283,27.6283,27.5872,27.594,238600.0
2012-07-27 14:15:00,40.23,40.27,40.23,40.23,579000.0,27.5872,27.6146,27.5872,27.5872,579000.0
2012-07-27 14:20:00,40.24,40.26,40.21,40.23,561900.0,27.594,27.6077,27.5734,27.5872,561900.0
2012-07-27 14:25:00,40.24,40.26,40.24,40.26,207600.0,27.594,27.6077,27.594,27.6077,207600.0
2012-07-27 14:30:00,40.26,40.32,40.24,40.32,336400.0,27.6077,27.6489,27.594,27.6489,336400.0
2012-07-27 14:35:00,40.32,40.35,40.31,40.34,391300.0,27.6489,27.6695,27.642,27.6626,391300.0
2012-07-27 14:40:00,40.34,40.38,40.33,40.37,766900.0,27.6626,27.69,27.6557,27.6832,766900.0
2012-07-27 14:45:00,40.37,40.38,40.35,40.36,552300.0,27.6832,27.69,27.6695,27.6763,552300.0
2012-07-27 14:50:00,40.36,40.4,40.35,40.4,421900.0,27.6763,27.7037,27.6695,27.7037,421900.0
2012-07-27 14:55:00,40.4,40.41,40.38,40.4,542700.0,27.7037,27.7106,27.69,27.7037,542700.0
2012-07-27 15:00:00,40.4,40.41,40.38,40.4,596800.0,27.7037,27.7106,27.69,27.7037,596800.0
2012-07-27 15:05:00,40.39,40.43,40.39,40.43,752600.0,27.6969,27.7243,27.6969,27.7243,752600.0
2012-07-27 15:10:00,40.43,40.44,40.41,40.41,567000.0,27.7243,27.7312,27.7106,27.7106,567000.0
2012-07-27 15:15:00,40.42,40.45,40.41,40.41,715300.0,27.7175,27.738,27.7106,27.7106,715300.0
2012-07-27 15:20:00,40.42,40.43,40.4,40.41,405000.0,27.7175,27.7243,27.7037,27.7106,405000.0
2012-07-27 15:25:00,40.41,40.45,40.41,40.43,458300.0,27.7106,27.738,27.7106,27.7243,458300.0
2012-07-27 15:30:00,40.43,40.45,40.42,40.45,396200.0,27.7243,27.738,27.7175,27.738,396200.0
2012-07-27 15:35:00,40.45,40.48,40.41,40.42,764200.0,27.738,27.7586,27.7106,27.7175,764200.0
2012-07-27 15:40:00,40.42,40.46,40.42,40.44,499400.0,27.7175,27.7449,27.7175,27.7312,499400.0
2012-07-27 15:45:00,40.44,40.48,40.43,40.46,1161200.0,27.7312,27.7586,27.7243,27.7449,1161200.0
2012-07-27 15:50:00,40.45,40.46,40.36,40.39,1277100.0,27.738,27.7449,27.6763,27.6969,1277100.0
2012-07-27 15:55:00,40.38,40.42,40.35,40.39,1823500.0,27.69,27.7175,27.6695,27.6969,1823500.0
2012-07-30 09:30:00,40.11,40.23,40.11,40.22,934700.0,27.5049,27.5872,27.5049,27.5803,934700.0
2012-07-30 09:35:00,40.22,40.24,40.16,40.16,379100.0,27.5803,27.594,27.5392,27.5392,379100.0
2012-07-30 09:40:00,40.17,40.18,40.12,40.17,334900.0,27.546,27.5529,27.5117,27.546,334900.0
2012-07-30 09:45:00,40.17,40.22,40.14,40.21,663500.0,27.546,27.5803,27.5254,27.5734,663500.0
2012-07-30 09:50:00,40.21,40.23,40.19,40.22,405600.0,27.5734,27.5872,27.5597,27.5803,405600.0
2012-07-30 09:55:00,40.22,40.31,40.22,40.28,563100.0,27.5803,27.642,27.5803,27.6214,563100.0
2012-07-30 10:00:00,40.29,40.31,40.23,40.3,176400.0,27.6283,27.642,27.5872,27.6352,176400.0
2012-07-30 10:05:00,40.3,40.32,40.25,40.26,414500.0,27.6352,27.6489,27.6009,27.6077,414500.0
2012-07-30 10:10:00,40.26,40.3,40.26,40.28,269500.0,27.6077,27.6352,27.6077,27.6214,269500.0
2012-07-30 10:15:00,40.28,40.3,40.25,40.28,595700.0,27.6214,27.6352,27.6009,27.6214,595700.0
2012-07-30 10:20:00,40.28,40.34,40.27,40.33,387800.0,27.6214,27.6626,27.6146,27.6557,387800.0
2012-07-30 10:25:00,40.32,40.35,40.29,40.31,175000.0,27.6489,27.6695,27.6283,27.642,175000.0
2012-07-30 10:30:00,40.31,40.32,40.24,40.25,657200.0,27.642,27.6489,27.594,27.6009,657200.0
2012-07-30 10:35:00,40.25,40.29,40.23,40.25,472400.0,27.6009,27.6283,27.5872,27.6009,472400.0
2012-07-30 10:40:00,40.25,40.25,40.21,40.23,438500.0,27.6009,27.6009,27.5734,27.5872,438500.0
2012-07-30 10:45:00,40.23,40.23,40.19,40.21,889700.0,27.5872,27.5872,27.5597,27.5734,889700.0
2012-07-30 10:50:00,40.21,40.24,40.21,40.22,157000.0,27.5734,27.594,27.5734,27.5803,157000.0
2012-07-30 10:55:00,40.22,40.23,40.15,40.16,202100.0,27.5803,27.5872,27.5323,27.5392,202100.0
2012-07-30 11:00:00,40.16,40.21,40.15,40.21,87900.0,27.5392,27.5734,27.5323,27.5734,87900.0
2012-07-30 11:05:00,40.21,40.23,40.2,40.23,257800.0,27.5734,27.5872,27.5666,27.5872,257800.0
2012-07-30 11:10:00,40.23,40.26,40.22,40.23,318800.0,27.5872,27.6077,27.5803,27.5872,318800.0
2012-07-30 11:15:00,40.23,40.23,40.16,40.17,230000.0,27.5872,27.5872,27.5392,27.546,230000.0
2012-07-30 11:20:00,40.16,40.16,40.13,40.15,269400.0,27.5392,27.5392,27.5186,27.5323,269400.0
2012-07-30 11:25:00,40.14,40.17,40.14,40.16,109000.0,27.5254,27.546,27.5254,27.5392,109000.0
2012-07-30 11:30:00,40.16,40.16,40.12,40.12,202000.0,27.5392,27.5392,27.5117,27.5117,202000.0
2012-07-30 11:35:00,40.11,40.12,40.1,40.11,137400.0,27.5049,27.5117,27.498,27.5049,137400.0
2012-07-30 11:40:00,40.11,40.11,40.06,40.09,122000.0,27.5049,27.5049,27.4706,27.4912,122000.0
2012-07-30 11:45:00,40.09,40.14,40.09,40.12,178600.0,27.4912,27.5254,27.4912,27.5117,178600.0
2012-07-30 11:50:00,40.13,40.15,40.12,40.15,159100.0,27.5186,27.5323,27.5117,27.5323,159100.0
2012-07-30 11:55:00,40.14,40.16,40.13,40.14,256100.0,27.5254,27.5392,27.5186,27.5254,256100.0
2012-07-30 12:00:00,40.14,40.14,40.11,40.12,144000.0,27.5254,27.5254,27.5049,27.5117,144000.0
2012-07-30 12:05:00,40.12,40.14,40.1,40.14,121900.0,27.5117,27.5254,27.498,27.5254,121900.0
2012-07-30 12:10:00,40.14,40.15,40.13,40.15,67400.0,27.5254,27.5323,27.5186,27.5323,67400.0
2012-07-30 12:15:00,40.15,40.16,40.09,40.13,332500.0,27.5323,27.5392,27.4912,27.5186,332500.0
2012-07-30 12:20:00,40.13,40.15,40.11,40.14,225300.0,27.5186,27.5323,27.5049,27.5254,225300.0
2012-07-30 12:25:00,40.14,40.16,40.13,40.16,141000.0,27.5254,27.5392,27.5186,27.5392,141000.0
2012-07-30 12:30:00,40.16,40.16,40.12,40.12,191000.0,27.5392,27.5392,27.5117,27.5117,191000.0
2012-07-30 12:35:00,40.12,40.14,40.1,40.13,100400.0,27.5117,27.5254,27.498,27.5186,100400.0
2012-07-30 12:40:00,40.13,40.21,40.13,40.18,116800.0,27.5186,27.5734,27.5186,27.5529,116800.0
2012-07-30 12:45:00,40.19,40.2,40.16,40.16,63500.0,27.5597,27.5666,27.5392,27.5392,63500.0
2012-07-30 12:50:00,40.16,40.21,40.16,40.2,91400.0,27.5392,27.5734,27.5392,27.5666,91400.0
2012-07-30 12:55:00,40.2,40.2,40.15,40.18,205800.0,27.5666,27.5666,27.5323,27.5529,205800.0
2012-07-30 13:00:00,40.18,40.18,40.14,40.16,103400.0,27.5529,27.5529,27.5254,27.5392,103400.0
2012-07-30 13:05:00,40.17,40.2,40.16,40.2,36600.0,27.546,27.5666,27.5392,27.5666,36600.0
2012-07-30 13:10:00,40.2,40.21,40.19,40.2,110500.0,27.5666,27.5734,27.5597,27.5666,110500.0
2012-07-30 13:15:00,40.2,40.21,40.17,40.19,50300.0,27.5666,27.5734,27.546,27.5597,50300.0
2012-07-30 13:20:00,40.19,40.22,40.18,40.21,130400.0,27.5597,27.5803,27.5529,27.5734,130400.0
2012-07-30 13:25:00,40.22,40.22,40.19,40.21,71100.0,27.5803,27.5803,27.5597,27.5734,71100.0
2012-07-30 13:30:00,40.21,40.26,40.21,40.25,62000.0,27.5734,27.6077,27.5734,27.6009,62000.0
2012-07-30 13:35:00,40.26,40.27,40.2,40.2,190800.0,27.6077,27.6146,27.5666,27.5666,190800.0
2012-07-30 13:40:00,40.21,40.21,40.17,40.18,67900.0,27.5734,27.5734,27.546,27.5529,67900.0
2012-07-30 13:45:00,40.18,40.2,40.18,40.18,31700.0,27.5529,27.5666,27.5529,27.5529,31700.0
2012-07-30 13:50:00,40.18,40.19,40.16,40.18,100100.0,27.5529,27.5597,27.5392,27.5529,100100.0
2012-07-30 13:55:00,40.17,40.21,40.17,40.18,207400.0,27.546,27.5734,27.546,27.5529,207400.0
2012-07-30 14:00:00,40.18,40.19,40.15,40.18,90300.0,27.5529,27.5597,27.5323,27.5529,90300.0
2012-07-30 14:05:00,40.18,40.19,40.15,40.15,90100.0,27.5529,27.5597,27.5323,27.5323,90100.0
2012-07-30 14:10:00,40.15,40.17,40.12,40.15,164200.0,27.5323,27.546,27.5117,27.5323,164200.0
2012-07-30 14:15:00,40.15,40.16,40.14,40.15,68100.0,27.5323,27.5392,27.5254,27.5323,68100.0
2012-07-30 14:20:00,40.15,40.18,40.13,40.15,86100.0,27.5323,27.5529,27.5186,27.5323,86100.0
2012-07-30 14:25:00,40.15,40.17,40.14,40.16,95400.0,27.5323,27.546,27.5254,27.5392,95400.0
2012-07-30 14:30:00,40.17,40.19,40.16,40.18,59700.0,27.546,27.5597,27.5392,27.5529,59700.0
2012-07-30 14:35:00,40.17,40.19,40.16,40.18,56500.0,27.546,27.5597,27.5392,27.5529,56500.0
2012-07-30 14:40:00,40.18,40.21,40.18,40.19,145300.0,27.5529,27.5734,27.5529,27.5597,145300.0
2012-07-30 14:45:00,40.2,40.2,40.18,40.19,65300.0,27.5666,27.5666,27.5529,27.5597,65300.0
2012-07-30 14:50:00,40.2,40.21,40.19,40.2,88200.0,27.5666,27.5734,27.5597,27.5666,88200.0
2012-07-30 14:55:00,40.2,40.22,40.2,40.21,148700.0,27.5666,27.5803,27.5666,27.5734,148700.0
2012-07-30 15:00:00,40.22,40.22,40.19,40.2,39700.0,27.5803,27.5803,27.5597,27.5666,39700.0
2012-07-30 15:05:00,40.2,40.21,40.12,40.12,224400.0,27.5666,27.5734,27.5117,27.5117,224400.0
2012-07-30 15:10:00,40.13,40.15,40.09,40.11,177700.0,27.5186,27.5323,27.4912,27.5049,177700.0
2012-07-30 15:15:00,40.1,40.16,40.1,40.15,187800.0,27.498,27.5392,27.498,27.5323,187800.0
2012-07-30 15:20:00,40.16,40.17,40.13,40.16,142900.0,27.5392,27.546,27.5186,27.5392,142900.0
2012-07-30 15:25:00,40.15,40.18,40.13,40.17,59300.0,27.5323,27.5529,27.5186,27.546,59300.0
2012-07-30 15:30:00,40.17,40.2,40.15,40.16,94500.0,27.546,27.5666,27.5323,27.5392,94500.0
2012-07-30 15:35:00,40.16,40.17,40.12,40.13,309600.0,27.5392,27.546,27.5117,27.5186,309600.0
2012-07-30 15:40:00,40.12,40.17,40.12,40.17,122800.0,27.5117,27.546,27.5117,27.546,122800.0
2012-07-30 15:45:00,40.17,40.19,40.15,40.19,109200.0,27.546,27.5597,27.5323,27.5597,109200.0
2012-07-30 15:50:00,40.19,40.2,40.15,40.17,199700.0,27.5597,27.5666,27.5323,27.546,199700.0
2012-07-30 15:55:00,40.17,40.17,40.14,40.16,391600.0,27.546,27.546,27.5254,27.5392,391600.0
2012-07-31 09:30:00,40.34,40.46,40.33,40.45,762400.0,27.6626,27.7449,27.6557,27.738,762400.0
2012-07-31 09:35:00,40.46,40.49,40.43,40.45,570300.0,27.7449,27.7655,27.7243,27.738,570300.0
2012-07-31 09:40:00,40.45,40.51,40.42,40.5,481400.0,27.738,27.7792,27.7175,27.7723,481400.0
2012-07-31 09:45:00,40.5,40.5,40.4,40.43,422600.0,27.7723,27.7723,27.7037,27.7243,422600.0
2012-07-31 09:50:00,40.42,40.43,40.38,40.39,364200.0,27.7175,27.7243,27.69,27.6969,364200.0
2012-07-31 09:55:00,40.39,40.43,40.35,40.42,299600.0,27.6969,27.7243,27.6695,27.7175,299600.0
2012-07-31 10:00:00,40.43,40.46,40.32,40.34,769300.0,27.7243,27.7449,27.6489,27.6626,769300.0
2012-07-31 10:05:00,40.35,40.36,40.23,40.26,361300.0,27.6695,27.6763,27.5872,27.6077,361300.0
2012-07-31 10:10:00,40.26,40.35,40.25,40.32,292900.0,27.6077,27.6695,27.6009,27.6489,292900.0
2012-07-31 10:15:00,40.32,40.37,40.32,40.35,279400.0,27.6489,27.6832,27.6489,27.6695,279400.0
2012-07-31 10:20:00,40.36,40.41,40.34,40.41,91800.0,27.6763,27.7106,27.6626,27.7106,91800.0
2012-07-31 10:25:00,40.4,40.41,40.36,40.36,197500.0,27.7037,27.7106,27.6763,27.6763,197500.0
2012-07-31 10:30:00,40.37,40.39,40.32,40.33,139200.0,27.6832,27.6969,27.6489,27.6557,139200.0
2012-07-31 10:35:00,40.32,40.33,40.29,40.3,194000.0,27.6489,27.6557,27.6283,27.6352,194000.0
2012-07-31 10:40:00,40.3,40.35,40.27,40.35,268900.0,27.6352,27.6695,27.6146,27.6695,268900.0
2012-07-31 10:45:00,40.35,40.37,40.33,40.33,295800.0,27.6695,27.6832,27.6557,27.6557,295800.0
2012-07-31 10:50:00,40.33,40.39,40.31,40.36,1329500.0,27.6557,27.6969,27.642,27.6763,1329500.0
2012-07-31 10:55:00,40.37,40.37,40.32,40.32,522800.0,27.6832,27.6832,27.6489,27.6489,522800.0
2012-07-31 11:00:00,40.32,40.34,40.3,40.31,212900.0,27.6489,27.6626,27.6352,27.642,212900.0
2012-07-31 11:05:00,40.31,40.32,40.29,40.31,185900.0,27.642,27.6489,27.6283,27.642,185900.0
2012-07-31 11:10:00,40.31,40.4,40.31,40.4,250400.0,27.642,27.7037,27.642,27.7037,250400.0
2012-07-31 11:15:00,40.4,40.41,40.37,40.38,160600.0,27.7037,27.7106,27.6832,27.69,160600.0
2012-07-31 11:20:00,40.38,40.42,40.38,40.4,170000.0,27.69,27.7175,27.69,27.7037,170000.0
2012-07-31 11:25:00,40.4,40.42,40.38,40.39,226100.0,27.7037,27.7175,27.69,27.6969,226100.0
2012-07-31 11:30:00,40.39,40.39,40.35,40.37,101200.0,27.6969,27.6969,27.6695,27.6832,101200.0
2012-07-31 11:35:00,40.37,40.39,40.36,40.36,178300.0,27.6832,27.6969,27.6763,27.6763,178300.0
2012-07-31 11:40:00,40.37,40.37,40.35,40.36,57000.0,27.6832,27.6832,27.6695,27.6763,57000.0
2012-07-31 11:45:00,40.35,40.36,40.32,40.34,107100.0,27.6695,27.6763,27.6489,27.6626,107100.0
2012-07-31 11:50:00,40.34,40.34,40.29,40.29,121300.0,27.6626,27.6626,27.6283,27.6283,121300.0
2012-07-31 11:55:00,40.29,40.3,40.28,40.3,27500.0,27.6283,27.6352,27.6214,27.6352,27500.0
2012-07-31 12:00:00,40.3,40.3,40.2,40.21,99300.0,27.6352,27.6352,27.5666,27.5734,99300.0
2012-07-31 12:05:00,40.21,40.21,40.18,40.21,103200.0,27.5734,27.5734,27.5529,27.5734,103200.0
2012-07-31 12:10:00,40.2,40.2,40.13,40.16,74600.0,27.5666,27.5666,27.5186,27.5392,74600.0
2012-07-31 12:15:00,40.16,40.17,40.15,40.16,85300.0,27.5392,27.546,27.5323,27.5392,85300.0
2012-07-31 12:20:00,40.16,40.18,40.13,40.17,53400.0,27.5392,27.5529,27.5186,27.546,53400.0
2012-07-31 12:25:00,40.17,40.17,40.15,40.17,47600.0,27.546,27.546,27.5323,27.546,47600.0
2012-07-31 12:30:00,40.18,40.18,40.12,40.15,185100.0,27.5529,27.5529,27.5117,27.5323,185100.0
2012-07-31 12:35:00,40.15,40.17,40.15,40.15,44100.0,27.5323,27.546,27.5323,27.5323,44100.0
2012-07-31 12:40:00,40.15,40.17,40.12,40.13,66400.0,27.5323,27.546,27.5117,27.5186,66400.0
2012-07-31 12:45:00,40.12,40.13,40.09,40.1,77200.0,27.5117,27.5186,27.4912,27.498,77200.0
2012-07-31 12:50:00,40.11,40.12,40.1,40.11,95100.0,27.5049,27.5117,27.498,27.5049,95100.0
2012-07-31 12:55:00,40.1,40.11,40.08,40.1,112500.0,27.498,27.5049,27.4843,27.498,112500.0
2012-07-31 13:00:00,40.09,40.1,40.07,40.09,143800.0,27.4912,27.498,27.4774,27.4912,143800.0
2012-07-31 13:05:00,40.09,40.14,40.09,40.14,43200.0,27.4912,27.5254,27.4912,27.5254,43200.0
2012-07-31 13:10:00,40.13,40.14,40.11,40.13,70000.0,27.5186,27.5254,27.5049,27.5186,70000.0
2012-07-31 13:15:00,40.14,40.14,40.12,40.12,34300.0,27.5254,27.5254,27.5117,27.5117,34300.0
2012-07-31 13:20:00,40.12,40.14,40.12,40.13,37000.0,27.5117,27.5254,27.5117,27.5186,37000.0
2012-07-31 13:25:00,40.14,40.19,40.13,40.19,74800.0,27.5254,27.5597,27.5186,27.5597,74800.0
2012-07-31 13:30:00,40.2,40.2,40.14,40.14,89900.0,27.5666,27.5666,27.5254,27.5254,89900.0
2012-07-31 13:35:00,40.15,40.17,40.13,40.17,95700.0,27.5323,27.546,27.5186,27.546,95700.0
2012-07-31 13:40:00,40.17,40.17,40.14,40.15,84900.0,27.546,27.546,27.5254,27.5323,84900.0
2012-07-31 13:45:00,40.15,40.15,40.11,40.12,108600.0,27.5323,27.5323,27.5049,27.5117,108600.0
2012-07-31 13:50:00,40.13,40.16,40.13,40.15,65500.0,27.5186,27.5392,27.5186,27.5323,65500.0
2012-07-31 13:55:00,40.15,40.15,40.1,40.11,98800.0,27.5323,27.5323,27.498,27.5049,98800.0
2012-07-31 14:00:00,40.1,40.13,40.09,40.12,81500.0,27.498,27.5186,27.4912,27.5117,81500.0
2012-07-31 14:05:00,40.13,40.16,40.11,40.14,441600.0,27.5186,27.5392,27.5049,27.5254,441600.0
2012-07-31 14:10:00,40.14,40.19,40.14,40.18,427200.0,27.5254,27.5597,27.5254,27.5529,427200.0
2012-07-31 14:15:00,40.18,40.18,40.14,40.16,867400.0,27.5529,27.5529,27.5254,27.5392,867400.0
2012-07-31 14:20:00,40.16,40.18,40.11,40.15,474100.0,27.5392,27.5529,27.5049,27.5323,474100.0
2012-07-31 14:25:00,40.15,40.18,40.14,40.18,388900.0,27.5323,27.5529,27.5254,27.5529,388900.0
2012-07-31 14:30:00,40.17,40.2,40.16,40.16,108100.0,27.546,27.5666,27.5392,27.5392,108100.0
2012-07-31 14:35:00,40.16,40.17,40.14,40.15,248700.0,27.5392,27.546,27.5254,27.5323,248700.0
2012-07-31 14:40:00,40.15,40.16,40.14,40.14,34900.0,27.5323,27.5392,27.5254,27.5254,34900.0
2012-07-31 14:45:00,40.14,40.18,40.14,40.15,150800.0,27.5254,27.5529,27.5254,27.5323,150800.0
2012-07-31 14:50:00,40.15,40.17,40.15,40.16,71700.0,27.5323,27.546,27.5323,27.5392,71700.0
2012-07-31 14:55:00,40.16,40.18,40.1,40.1,193300.0,27.5392,27.5529,27.498,27.498,193300.0
2012-07-31 15:00:00,40.1,40.1,40.07,40.07,85200.0,27.498,27.498,27.4774,27.4774,85200.0
2012-07-31 15:05:00,40.07,40.07,40.01,40.05,1462400.0,27.4774,27.4774,27.4363,27.4637,1462400.0
2012-07-31 15:10:00,40.05,40.06,40.03,40.04,219600.0,27.4637,27.4706,27.45,27.4569,219600.0
2012-07-31 15:15:00,40.03,40.06,40.02,40.06,455000.0,27.45,27.4706,27.4432,27.4706,455000.0
2012-07-31 15:20:00,40.07,40.08,40.03,40.06,171400.0,27.4774,27.4843,27.45,27.4706,171400.0
2012-07-31 15:25:00,40.06,40.12,40.05,40.11,1065900.0,27.4706,27.5117,27.4637,27.5049,1065900.0
2012-07-31 15:30:00,40.11,40.11,40.08,40.09,196500.0,27.5049,27.5049,27.4843,27.4912,196500.0
2012-07-31 15:35:00,40.1,40.11,40.06,40.07,383500.0,27.498,27.5049,27.4706,27.4774,383500.0
2012-07-31 15:40:00,40.07,40.14,40.06,40.14,1406800.0,27.4774,27.5254,27.4706,27.5254,1406800.0
2012-07-31 15:45:00,40.13,40.14,40.09,40.09,626200.0,27.5186,27.5254,27.4912,27.4912,626200.0
2012-07-31 15:50:00,40.09,40.14,40.08,40.11,928500.0,27.4912,27.5254,27.4843,27.5049,928500.0
2012-07-31 15:55:00,40.12,40.12,39.99,39.99,2021200.0,27.5117,27.5117,27.4226,27.4226,2021200.0
2012-08-01 09:30:00,40.44,40.44,40.34,40.34,1210000.0,27.7312,27.7312,27.6626,27.6626,1210000.0
2012-08-01 09:35:00,40.34,40.35,40.27,40.3,231300.0,27.6626,27.6695,27.6146,27.6352,231300.0
2012-08-01 09:40:00,40.31,40.31,40.26,40.27,170300.0,27.642,27.642,27.6077,27.6146,170300.0
2012-08-01 09:45:00,40.27,40.28,40.25,40.26,115500.0,27.6146,27.6214,27.6009,27.6077,115500.0
2012-08-01 09:50:00,40.25,40.28,40.23,40.28,133700.0,27.6009,27.6214,27.5872,27.6214,133700.0
2012-08-01 09:55:00,40.28,40.3,40.27,40.28,93200.0,27.6214,27.6352,27.6146,27.6214,93200.0
2012-08-01 10:00:00,40.28,40.3,40.25,40.29,160800.0,27.6214,27.6352,27.6009,27.6283,160800.0
2012-08-01 10:05:00,40.29,40.33,40.25,40.3,196700.0,27.6283,27.6557,27.6009,27.6352,196700.0
2012-08-01 10:10:00,40.3,40.33,40.2,40.22,433000.0,27.6352,27.6557,27.5666,27.5803,433000.0
2012-08-01 10:15:00,40.22,40.22,40.15,40.15,359200.0,27.5803,27.5803,27.5323,27.5323,359200.0
2012-08-01 10:20:00,40.15,40.22,40.15,40.2,295900.0,27.5323,27.5803,27.5323,27.5666,295900.0
2012-08-01 10:25:00,40.21,40.21,40.18,40.2,410700.0,27.5734,27.5734,27.5529,27.5666,410700.0
2012-08-01 10:30:00,40.2,40.23,40.2,40.2,289800.0,27.5666,27.5872,27.5666,27.5666,289800.0
2012-08-01 10:35:00,40.2,40.3,40.19,40.29,193700.0,27.5666,27.6352,27.5597,27.6283,193700.0
2012-08-01 10:40:00,40.29,40.31,40.27,40.28,106000.0,27.6283,27.642,27.6146,27.6214,106000.0
2012-08-01 10:45:00,40.28,40.33,40.28,40.31,90600.0,27.6214,27.6557,27.6214,27.642,90600.0
2012-08-01 10:50:00,40.31,40.32,40.27,40.31,151400.0,27.642,27.6489,27.6146,27.642,151400.0
2012-08-01 10:55:00,40.31,40.34,40.3,40.32,170100.0,27.642,27.6626,27.6352,27.6489,170100.0
2012-08-01 11:00:00,40.32,40.34,40.31,40.32,100900.0,27.6489,27.6626,27.642,27.6489,100900.0
2012-08-01 11:05:00,40.31,40.33,40.29,40.33,113700.0,27.642,27.6557,27.6283,27.6557,113700.0
2012-08-01 11:10:00,40.33,40.34,40.26,40.27,106500.0,27.6557,27.6626,27.6077,27.6146,106500.0
2012-08-01 11:15:00,40.28,40.32,40.27,40.31,66100.0,27.6214,27.6489,27.6146,27.642,66100.0
2012-08-01 11:20:00,40.32,40.32,40.26,40.29,197500.0,27.6489,27.6489,27.6077,27.6283,197500.0
2012-08-01 11:25:00,40.28,40.32,40.28,40.31,68800.0,27.6214,27.6489,27.6214,27.642,68800.0
2012-08-01 11:30:00,40.32,40.37,40.32,40.36,155500.0,27.6489,27.6832,27.6489,27.6763,155500.0
2012-08-01 11:35:00,40.36,40.37,40.34,40.34,91300.0,27.6763,27.6832,27.6626,27.6626,91300.0
2012-08-01 11:40:00,40.35,40.39,40.34,40.39,102600.0,27.6695,27.6969,27.6626,27.6969,102600.0
2012-08-01 11:45:00,40.38,40.4,40.37,40.4,107300.0,27.69,27.7037,27.6832,27.7037,107300.0
2012-08-01 11:50:00,40.39,40.41,40.39,40.41,56900.0,27.6969,27.7106,27.6969,27.7106,56900.0
2012-08-01 11:55:00,40.41,40.41,40.38,40.39,157700.0,27.7106,27.7106,27.69,27.6969,157700.0
2012-08-01 12:00:00,40.39,40.42,40.38,40.41,89500.0,27.6969,27.7175,27.69,27.7106,89500.0
2012-08-01 12:05:00,40.4,40.42,40.4,40.41,118800.0,27.7037,27.7175,27.7037,27.7106,118800.0
2012-08-01 12:10:00,40.41,40.43,40.4,40.4,75000.0,27.7106,27.7243,27.7037,27.7037,75000.0
2012-08-01 12:15:00,40.4,40.41,40.39,40.41,33500.0,27.7037,27.7106,27.6969,27.7106,33500.0
2012-08-01 12:20:00,40.41,40.42,40.4,40.41,100400.0,27.7106,27.7175,27.7037,27.7106,100400.0
2012-08-01 12:25:00,40.41,40.43,40.4,40.41,73500.0,27.7106,27.7243,27.7037,27.7106,73500.0
2012-08-01 12:30:00,40.41,40.42,40.38,40.41,147300.0,27.7106,27.7175,27.69,27.7106,147300.0
2012-08-01 12:35:00,40.41,40.43,40.4,40.43,140400.0,27.7106,27.7243,27.7037,27.7243,140400.0
2012-08-01 12:40:00,40.43,40.43,40.42,40.43,39200.0,27.7243,27.7243,27.7175,27.7243,39200.0
2012-08-01 12:45:00,40.43,40.44,40.42,40.43,104300.0,27.7243,27.7312,27.7175,27.7243,104300.0
2012-08-01 12:50:00,40.44,40.45,40.43,40.45,26300.0,27.7312,27.738,27.7243,27.738,26300.0
2012-08-01 12:55:00,40.44,40.47,40.44,40.47,49400.0,27.7312,27.7517,27.7312,27.7517,49400.0
2012-08-01 13:00:00,40.47,40.49,40.46,40.48,123200.0,27.7517,27.7655,27.7449,27.7586,123200.0
2012-08-01 13:05:00,40.48,40.49,40.47,40.48,90200.0,27.7586,27.7655,27.7517,27.7586,90200.0
2012-08-01 13:10:00,40.48,40.48,40.45,40.45,207800.0,27.7586,27.7586,27.738,27.738,207800.0
2012-08-01 13:15:00,40.46,40.46,40.41,40.43,606800.0,27.7449,27.7449,27.7106,27.7243,606800.0
2012-08-01 13:20:00,40.42,40.45,40.42,40.44,233700.0,27.7175,27.738,27.7175,27.7312,233700.0
2012-08-01 13:25:00,40.44,40.44,40.41,40.42,87300.0,27.7312,27.7312,27.7106,27.7175,87300.0
2012-08-01 13:30:00,40.42,40.42,40.37,40.37,76400.0,27.7175,27.7175,27.6832,27.6832,76400.0
2012-08-01 13:35:00,40.37,40.39,40.37,40.37,109400.0,27.6832,27.6969,27.6832,27.6832,109400.0
2012-08-01 13:40:00,40.37,40.4,40.35,40.4,88500.0,27.6832,27.7037,27.6695,27.7037,88500.0
2012-08-01 13:45:00,40.39,40.41,40.35,40.35,961400.0,27.6969,27.7106,27.6695,27.6695,961400.0
2012-08-01 13:50:00,40.34,40.36,40.33,40.36,64800.0,27.6626,27.6763,27.6557,27.6763,64800.0
2012-08-01 13:55:00,40.35,40.36,40.28,40.29,69100.0,27.6695,27.6763,27.6214,27.6283,69100.0
2012-08-01 14:00:00,40.29,40.3,40.26,40.28,154200.0,27.6283,27.6352,27.6077,27.6214,154200.0
2012-08-01 14:05:00,40.28,40.3,40.25,40.28,107900.0,27.6214,27.6352,27.6009,27.6214,107900.0
2012-08-01 14:10:00,40.28,40.3,40.05,40.15,472300.0,27.6214,27.6352,27.4637,27.5323,472300.0
2012-08-01 14:15:00,40.15,40.18,40.06,40.08,1041400.0,27.5323,27.5529,27.4706,27.4843,1041400.0
2012-08-01 14:20:00,40.08,40.26,40.07,40.22,777000.0,27.4843,27.6077,27.4774,27.5803,777000.0
2012-08-01 14:25:00,40.23,40.24,40.16,40.24,500200.0,27.5872,27.594,27.5392,27.594,500200.0
2012-08-01 14:30:00,40.24,40.25,40.1,40.12,456400.0,27.594,27.6009,27.498,27.5117,456400.0
2012-08-01 14:35:00,40.13,40.17,40.09,40.15,1607300.0,27.5186,27.546,27.4912,27.5323,1607300.0
2012-08-01 14:40:00,40.14,40.18,40.12,40.15,313200.0,27.5254,27.5529,27.5117,27.5323,313200.0
2012-08-01 14:45:00,40.15,40.16,40.06,40.1,1181700.0,27.5323,27.5392,27.4706,27.498,1181700.0
2012-08-01 14:50:00,40.11,40.12,40.05,40.09,460300.0,27.5049,27.5117,27.4637,27.4912,460300.0
2012-08-01 14:55:00,40.09,40.17,40.09,40.17,202100.0,27.4912,27.546,27.4912,27.546,202100.0
2012-08-01 15:00:00,40.17,40.17,40.14,40.16,167400.0,27.546,27.546,27.5254,27.5392,167400.0
2012-08-01 15:05:00,40.16,40.24,40.15,40.22,1548000.0,27.5392,27.594,27.5323,27.5803,1548000.0
2012-08-01 15:10:00,40.22,40.23,40.16,40.16,224500.0,27.5803,27.5872,27.5392,27.5392,224500.0
2012-08-01 15:15:00,40.16,40.18,40.13,40.16,177800.0,27.5392,27.5529,27.5186,27.5392,177800.0
2012-08-01 15:20:00,40.16,40.18,40.14,40.18,137600.0,27.5392,27.5529,27.5254,27.5529,137600.0
2012-08-01 15:25:00,40.17,40.26,40.17,40.24,182200.0,27.546,27.6077,27.546,27.594,182200.0
2012-08-01 15:30:00,40.24,40.24,40.19,40.21,200600.0,27.594,27.594,27.5597,27.5734,200600.0
2012-08-01 15:35:00,40.21,40.22,40.14,40.17,277900.0,27.5734,27.5803,27.5254,27.546,277900.0
2012-08-01 15:40:00,40.18,40.2,40.15,40.19,187900.0,27.5529,27.5666,27.5323,27.5597,187900.0
2012-08-01 15:45:00,40.19,40.19,40.13,40.13,295600.0,27.5597,27.5597,27.5186,27.5186,295600.0
2012-08-01 15:50:00,40.13,40.17,40.12,40.13,482900.0,27.5186,27.546,27.5117,27.5186,482900.0
2012-08-01 15:55:00,40.13,40.13,40.05,40.09,1224700.0,27.5186,27.5186,27.4637,27.4912,1224700.0
2012-08-02 09:30:00,39.66,39.68,39.54,39.62,1118400.0,27.1963,27.21,27.114,27.1689,1118400.0
2012-08-02 09:35:00,39.63,39.71,39.61,39.69,686900.0,27.1757,27.2306,27.162,27.2169,686900.0
2012-08-02 09:40:00,39.69,39.77,39.69,39.77,294500.0,27.2169,27.2717,27.2169,27.2717,294500.0
2012-08-02 09:45:00,39.77,39.86,39.77,39.83,138800.0,27.2717,27.3334,27.2717,27.3129,138800.0
2012-08-02 09:50:00,39.83,39.85,39.76,39.82,347400.0,27.3129,27.3266,27.2649,27.306,347400.0
2012-08-02 09:55:00,39.83,39.88,39.8,39.84,157200.0,27.3129,27.3472,27.2923,27.3197,157200.0
2012-08-02 10:00:00,39.84,39.84,39.75,39.78,221600.0,27.3197,27.3197,27.258,27.2786,221600.0
2012-08-02 10:05:00,39.78,39.92,39.76,39.92,126900.0,27.2786,27.3746,27.2649,27.3746,126900.0
2012-08-02 10:10:00,39.92,39.97,39.9,39.93,87800.0,27.3746,27.4089,27.3609,27.3814,87800.0
2012-08-02 10:15:00,39.94,39.96,39.89,39.93,158900.0,27.3883,27.402,27.354,27.3814,158900.0
2012-08-02 10:20:00,39.93,39.95,39.91,39.92,137900.0,27.3814,27.3952,27.3677,27.3746,137900.0
2012-08-02 10:25:00,39.92,40.0,39.92,39.98,227100.0,27.3746,27.4294,27.3746,27.4157,227100.0
2012-08-02 10:30:00,39.98,39.99,39.93,39.94,98500.0,27.4157,27.4226,27.3814,27.3883,98500.0
2012-08-02 10:35:00,39.95,39.95,39.88,39.88,103600.0,27.3952,27.3952,27.3472,27.3472,103600.0
2012-08-02 10:40:00,39.88,39.9,39.85,39.87,132600.0,27.3472,27.3609,27.3266,27.3403,132600.0
2012-08-02 10:45:00,39.87,39.94,39.87,39.94,116800.0,27.3403,27.3883,27.3403,27.3883,116800.0
2012-08-02 10:50:00,39.94,39.99,39.89,39.89,136200.0,27.3883,27.4226,27.354,27.354,136200.0
2012-08-02 10:55:00,39.89,39.89,39.76,39.77,268400.0,27.354,27.354,27.2649,27.2717,268400.0
2012-08-02 11:00:00,39.77,39.82,39.72,39.75,357500.0,27.2717,27.306,27.2374,27.258,357500.0
2012-08-02 11:05:00,39.76,39.78,39.7,39.7,387000.0,27.2649,27.2786,27.2237,27.2237,387000.0
2012-08-02 11:10:00,39.71,39.73,39.65,39.73,512400.0,27.2306,27.2443,27.1894,27.2443,512400.0
2012-08-02 11:15:00,39.72,39.72,39.65,39.65,522200.0,27.2374,27.2374,27.1894,27.1894,522200.0
2012-08-02 11:20:00,39.65,39.66,39.6,39.62,671400.0,27.1894,27.1963,27.1551,27.1689,671400.0
2012-08-02 11:25:00,39.61,39.66,39.57,39.66,409800.0,27.162,27.1963,27.1346,27.1963,409800.0
2012-08-02 11:30:00,39.66,39.66,39.59,39.6,384500.0,27.1963,27.1963,27.1483,27.1551,384500.0
2012-08-02 11:35:00,39.61,39.63,39.51,39.53,559300.0,27.162,27.1757,27.0934,27.1071,559300.0
2012-08-02 11:40:00,39.53,39.56,39.49,39.5,448900.0,27.1071,27.1277,27.0797,27.0866,448900.0
2012-08-02 11:45:00,39.5,39.54,39.5,39.52,504600.0,27.0866,27.114,27.0866,27.1003,504600.0
2012-08-02 11:50:00,39.53,39.53,39.45,39.47,322900.0,27.1071,27.1071,27.0523,27.066,322900.0
2012-08-02 11:55:00,39.47,39.52,39.43,39.52,507700.0,27.066,27.1003,27.0386,27.1003,507700.0
2012-08-02 12:00:00,39.53,39.58,39.52,39.56,185700.0,27.1071,27.1414,27.1003,27.1277,185700.0
2012-08-02 12:05:00,39.56,39.56,39.52,39.53,216500.0,27.1277,27.1277,27.1003,27.1071,216500.0
2012-08-02 12:10:00,39.52,39.54,39.51,39.52,119700.0,27.1003,27.114,27.0934,27.1003,119700.0
2012-08-02 12:15:00,39.53,39.54,39.49,39.52,444600.0,27.1071,27.114,27.0797,27.1003,444600.0
2012-08-02 12:20:00,39.52,39.52,39.49,39.5,166200.0,27.1003,27.1003,27.0797,27.0866,166200.0
2012-08-02 12:25:00,39.5,39.5,39.46,39.46,139900.0,27.0866,27.0866,27.0591,27.0591,139900.0
2012-08-02 12:30:00,39.46,39.46,39.34,39.37,694000.0,27.0591,27.0591,26.9769,26.9974,694000.0
2012-08-02 12:35:00,39.37,39.42,39.37,39.42,147000.0,26.9974,27.0317,26.9974,27.0317,147000.0
2012-08-02 12:40:00,39.43,39.44,39.42,39.44,137100.0,27.0386,27.0454,27.0317,27.0454,137100.0
2012-08-02 12:45:00,39.44,39.45,39.42,39.42,158100.0,27.0454,27.0523,27.0317,27.0317,158100.0
2012-08-02 12:50:00,39.41,39.43,39.39,39.4,111000.0,27.0249,27.0386,27.0111,27.018,111000.0
2012-08-02 12:55:00,39.39,39.47,39.39,39.46,298100.0,27.0111,27.066,27.0111,27.0591,298100.0
2012-08-02 13:00:00,39.46,39.46,39.43,39.45,163100.0,27.0591,27.0591,27.0386,27.0523,163100.0
2012-08-02 13:05:00,39.44,39.47,39.43,39.47,257100.0,27.0454,27.066,27.0386,27.066,257100.0
2012-08-02 13:10:00,39.47,39.48,39.46,39.47,110700.0,27.066,27.0729,27.0591,27.066,110700.0
2012-08-02 13:15:00,39.46,39.47,39.44,39.44,135500.0,27.0591,27.066,27.0454,27.0454,135500.0
2012-08-02 13:20:00,39.45,39.46,39.44,39.46,98900.0,27.0523,27.0591,27.0454,27.0591,98900.0
2012-08-02 13:25:00,39.46,39.48,39.45,39.46,174300.0,27.0591,27.0729,27.0523,27.0591,174300.0
2012-08-02 13:30:00,39.47,39.48,39.46,39.47,252800.0,27.066,27.0729,27.0591,27.066,252800.0
2012-08-02 13:35:00,39.47,39.47,39.44,39.44,147200.0,27.066,27.066,27.0454,27.0454,147200.0
2012-08-02 13:40:00,39.44,39.46,39.44,39.44,123300.0,27.0454,27.0591,27.0454,27.0454,123300.0
2012-08-02 13:45:00,39.44,39.46,39.42,39.42,325500.0,27.0454,27.0591,27.0317,27.0317,325500.0
2012-08-02 13:50:00,39.43,39.46,39.42,39.42,183900.0,27.0386,27.0591,27.0317,27.0317,183900.0
2012-08-02 13:55:00,39.42,39.43,39.4,39.4,169700.0,27.0317,27.0386,27.018,27.018,169700.0
2012-08-02 14:00:00,39.39,39.39,39.36,39.36,211100.0,27.0111,27.0111,26.9906,26.9906,211100.0
2012-08-02 14:05:00,39.36,39.39,39.36,39.39,254500.0,26.9906,27.0111,26.9906,27.0111,254500.0
2012-08-02 14:10:00,39.39,39.39,39.36,39.37,248100.0,27.0111,27.0111,26.9906,26.9974,248100.0
2012-08-02 14:15:00,39.37,39.38,39.36,39.38,195400.0,26.9974,27.0043,26.9906,27.0043,195400.0
2012-08-02 14:20:00,39.37,39.41,39.37,39.4,259700.0,26.9974,27.0249,26.9974,27.018,259700.0
2012-08-02 14:25:00,39.4,39.42,39.39,39.4,955100.0,27.018,27.0317,27.0111,27.018,955100.0
2012-08-02 14:30:00,39.4,39.43,39.38,39.43,452400.0,27.018,27.0386,27.0043,27.0386,452400.0
2012-08-02 14:35:00,39.43,39.51,39.42,39.49,277800.0,27.0386,27.0934,27.0317,27.0797,277800.0
2012-08-02 14:40:00,39.5,39.51,39.47,39.47,238400.0,27.0866,27.0934,27.066,27.066,238400.0
2012-08-02 14:45:00,39.48,39.48,39.46,39.47,127300.0,27.0729,27.0729,27.0591,27.066,127300.0
2012-08-02 14:50:00,39.47,39.47,39.39,39.41,497400.0,27.066,27.066,27.0111,27.0249,497400.0
2012-08-02 14:55:00,39.41,39.45,39.4,39.43,497400.0,27.0249,27.0523,27.018,27.0386,497400.0
2012-08-02 15:00:00,39.44,39.53,39.44,39.53,296500.0,27.0454,27.1071,27.0454,27.1071,296500.0
2012-08-02 15:05:00,39.53,39.57,39.51,39.56,1386900.0,27.1071,27.1346,27.0934,27.1277,1386900.0
2012-08-02 15:10:00,39.56,39.58,39.54,39.54,385700.0,27.1277,27.1414,27.114,27.114,385700.0
2012-08-02 15:15:00,39.55,39.55,39.52,39.54,697300.0,27.1209,27.1209,27.1003,27.114,697300.0
2012-08-02 15:20:00,39.54,39.57,39.53,39.54,150600.0,27.114,27.1346,27.1071,27.114,150600.0
2012-08-02 15:25:00,39.54,39.55,39.49,39.5,252000.0,27.114,27.1209,27.0797,27.0866,252000.0
2012-08-02 15:30:00,39.5,39.55,39.49,39.54,390300.0,27.0866,27.1209,27.0797,27.114,390300.0
2012-08-02 15:35:00,39.54,39.58,39.51,39.57,317300.0,27.114,27.1414,27.0934,27.1346,317300.0
2012-08-02 15:40:00,39.56,39.57,39.52,39.55,477100.0,27.1277,27.1346,27.1003,27.1209,477100.0
2012-08-02 15:45:00,39.55,39.57,39.53,39.54,432700.0,27.1209,27.1346,27.1071,27.114,432700.0
2012-08-02 15:50:00,39.54,39.57,39.53,39.57,677500.0,27.114,27.1346,27.1071,27.1346,677500.0
2012-08-02 15:55:00,39.57,39.6,39.55,39.59,879800.0,27.1346,27.1551,27.1209,27.1483,879800.0
2012-08-03 09:30:00,40.42,40.51,40.42,40.45,463500.0,27.7175,27.7792,27.7175,27.738,463500.0
2012-08-03 09:35:00,40.45,40.45,40.4,40.4,306200.0,27.738,27.738,27.7037,27.7037,306200.0
2012-08-03 09:40:00,40.4,40.47,40.4,40.46,178000.0,27.7037,27.7517,27.7037,27.7449,178000.0
2012-08-03 09:45:00,40.47,40.54,40.47,40.53,211000.0,27.7517,27.7997,27.7517,27.7929,211000.0
2012-08-03 09:50:00,40.54,40.63,40.53,40.62,426200.0,27.7997,27.8615,27.7929,27.8546,426200.0
2012-08-03 09:55:00,40.61,40.66,40.61,40.66,284600.0,27.8477,27.882,27.8477,27.882,284600.0
2012-08-03 10:00:00,40.66,40.72,40.66,40.69,314900.0,27.882,27.9232,27.882,27.9026,314900.0
2012-08-03 10:05:00,40.69,40.71,40.66,40.66,286100.0,27.9026,27.9163,27.882,27.882,286100.0
2012-08-03 10:10:00,40.66,40.68,40.64,40.64,90700.0,27.882,27.8957,27.8683,27.8683,90700.0
2012-08-03 10:15:00,40.65,40.66,40.62,40.62,88000.0,27.8752,27.882,27.8546,27.8546,88000.0
2012-08-03 10:20:00,40.62,40.68,40.61,40.68,44600.0,27.8546,27.8957,27.8477,27.8957,44600.0
2012-08-03 10:25:00,40.67,40.73,40.67,40.73,147800.0,27.8889,27.93,27.8889,27.93,147800.0
2012-08-03 10:30:00,40.73,40.74,40.7,40.71,254200.0,27.93,27.9369,27.9095,27.9163,254200.0
2012-08-03 10:35:00,40.7,40.71,40.66,40.66,160700.0,27.9095,27.9163,27.882,27.882,160700.0
2012-08-03 10:40:00,40.66,40.67,40.64,40.65,202100.0,27.882,27.8889,27.8683,27.8752,202100.0
2012-08-03 10:45:00,40.65,40.65,40.62,40.64,126700.0,27.8752,27.8752,27.8546,27.8683,126700.0
2012-08-03 10:50:00,40.65,40.66,40.63,40.66,32000.0,27.8752,27.882,27.8615,27.882,32000.0
2012-08-03 10:55:00,40.66,40.69,40.66,40.68,36200.0,27.882,27.9026,27.882,27.8957,36200.0
2012-08-03 11:00:00,40.69,40.69,40.67,40.67,35900.0,27.9026,27.9026,27.8889,27.8889,35900.0
2012-08-03 11:05:00,40.67,40.7,40.66,40.68,56000.0,27.8889,27.9095,27.882,27.8957,56000.0
2012-08-03 11:10:00,40.68,40.77,40.68,40.76,125100.0,27.8957,27.9575,27.8957,27.9506,125100.0
2012-08-03 11:15:00,40.75,40.77,40.73,40.75,162400.0,27.9437,27.9575,27.93,27.9437,162400.0
2012-08-03 11:20:00,40.75,40.76,40.74,40.75,46400.0,27.9437,27.9506,27.9369,27.9437,46400.0
2012-08-03 11:25:00,40.74,40.76,40.74,40.74,57200.0,27.9369,27.9506,27.9369,27.9369,57200.0
2012-08-03 11:30:00,40.74,40.76,40.73,40.76,36000.0,27.9369,27.9506,27.93,27.9506,36000.0
2012-08-03 11:35:00,40.75,40.78,40.75,40.78,71500.0,27.9437,27.9643,27.9437,27.9643,71500.0
2012-08-03 11:40:00,40.78,40.81,40.78,40.81,87800.0,27.9643,27.9849,27.9643,27.9849,87800.0
2012-08-03 11:45:00,40.81,40.82,40.78,40.79,77500.0,27.9849,27.9917,27.9643,27.9712,77500.0
2012-08-03 11:50:00,40.78,40.83,40.78,40.81,113600.0,27.9643,27.9986,27.9643,27.9849,113600.0
2012-08-03 11:55:00,40.82,40.85,40.81,40.84,165500.0,27.9917,28.0123,27.9849,28.0055,165500.0
2012-08-03 12:00:00,40.85,40.87,40.83,40.86,78500.0,28.0123,28.026,27.9986,28.0192,78500.0
2012-08-03 12:05:00,40.85,40.86,40.83,40.86,184600.0,28.0123,28.0192,27.9986,28.0192,184600.0
2012-08-03 12:10:00,40.85,40.87,40.83,40.84,176300.0,28.0123,28.026,27.9986,28.0055,176300.0
2012-08-03 12:15:00,40.83,40.85,40.81,40.82,61600.0,27.9986,28.0123,27.9849,27.9917,61600.0
2012-08-03 12:20:00,40.82,40.84,40.82,40.84,43400.0,27.9917,28.0055,27.9917,28.0055,43400.0
2012-08-03 12:25:00,40.83,40.85,40.83,40.85,34800.0,27.9986,28.0123,27.9986,28.0123,34800.0
2012-08-03 12:30:00,40.85,40.85,40.81,40.81,37400.0,28.0123,28.0123,27.9849,27.9849,37400.0
2012-08-03 12:35:00,40.81,40.82,40.8,40.81,55900.0,27.9849,27.9917,27.978,27.9849,55900.0
2012-08-03 12:40:00,40.82,40.83,40.81,40.81,140700.0,27.9917,27.9986,27.9849,27.9849,140700.0
2012-08-03 12:45:00,40.82,40.82,40.8,40.8,139100.0,27.9917,27.9917,27.978,27.978,139100.0
2012-08-03 12:50:00,40.8,40.8,40.78,40.78,44300.0,27.978,27.978,27.9643,27.9643,44300.0
2012-08-03 12:55:00,40.78,40.79,40.77,40.77,67600.0,27.9643,27.9712,27.9575,27.9575,67600.0
2012-08-03 13:00:00,40.77,40.8,40.76,40.8,88200.0,27.9575,27.978,27.9506,27.978,88200.0
2012-08-03 13:05:00,40.79,40.8,40.78,40.8,28400.0,27.9712,27.978,27.9643,27.978,28400.0
2012-08-03 13:10:00,40.8,40.81,40.77,40.8,127400.0,27.978,27.9849,27.9575,27.978,127400.0
2012-08-03 13:15:00,40.8,40.81,40.8,40.8,53000.0,27.978,27.9849,27.978,27.978,53000.0
2012-08-03 13:20:00,40.8,40.8,40.78,40.79,68500.0,27.978,27.978,27.9643,27.9712,68500.0
2012-08-03 13:25:00,40.79,40.79,40.77,40.79,180800.0,27.9712,27.9712,27.9575,27.9712,180800.0
2012-08-03 13:30:00,40.78,40.8,40.77,40.8,127900.0,27.9643,27.978,27.9575,27.978,127900.0
2012-08-03 13:35:00,40.8,40.8,40.73,40.74,779300.0,27.978,27.978,27.93,27.9369,779300.0
2012-08-03 13:40:00,40.74,40.77,40.74,40.76,771000.0,27.9369,27.9575,27.9369,27.9506,771000.0
2012-08-03 13:45:00,40.76,40.8,40.76,40.78,226800.0,27.9506,27.978,27.9506,27.9643,226800.0
2012-08-03 13:50:00,40.78,40.8,40.77,40.8,165200.0,27.9643,27.978,27.9575,27.978,165200.0
2012-08-03 13:55:00,40.8,40.83,40.79,40.81,179700.0,27.978,27.9986,27.9712,27.9849,179700.0
2012-08-03 14:00:00,40.82,40.82,40.8,40.81,132800.0,27.9917,27.9917,27.978,27.9849,132800.0
2012-08-03 14:05:00,40.8,40.82,40.8,40.8,49800.0,27.978,27.9917,27.978,27.978,49800.0
2012-08-03 14:10:00,40.8,40.82,40.8,40.81,90500.0,27.978,27.9917,27.978,27.9849,90500.0
2012-08-03 14:15:00,40.8,40.82,40.8,40.81,89000.0,27.978,27.9917,27.978,27.9849,89000.0
2012-08-03 14:20:00,40.81,40.82,40.8,40.82,81000.0,27.9849,27.9917,27.978,27.9917,81000.0
2012-08-03 14:25:00,40.81,40.82,40.79,40.8,169300.0,27.9849,27.9917,27.9712,27.978,169300.0
2012-08-03 14:30:00,40.79,40.8,40.76,40.76,111300.0,27.9712,27.978,27.9506,27.9506,111300.0
2012-08-03 14:35:00,40.76,40.79,40.76,40.77,65100.0,27.9506,27.9712,27.9506,27.9575,65100.0
2012-08-03 14:40:00,40.78,40.78,40.76,40.78,194200.0,27.9643,27.9643,27.9506,27.9643,194200.0
2012-08-03 14:45:00,40.78,40.78,40.75,40.76,43600.0,27.9643,27.9643,27.9437,27.9506,43600.0
2012-08-03 14:50:00,40.76,40.78,40.75,40.77,118900.0,27.9506,27.9643,27.9437,27.9575,118900.0
2012-08-03 14:55:00,40.78,40.78,40.76,40.77,172500.0,27.9643,27.9643,27.9506,27.9575,172500.0
2012-08-03 15:00:00,40.77,40.81,40.77,40.81,279800.0,27.9575,27.9849,27.9575,27.9849,279800.0
2012-08-03 15:05:00,40.8,40.83,40.8,40.82,123800.0,27.978,27.9986,27.978,27.9917,123800.0
2012-08-03 15:10:00,40.81,40.82,40.8,40.81,129400.0,27.9849,27.9917,27.978,27.9849,129400.0
2012-08-03 15:15:00,40.81,40.82,40.8,40.81,70100.0,27.9849,27.9917,27.978,27.9849,70100.0
2012-08-03 15:20:00,40.8,40.82,40.8,40.81,277200.0,27.978,27.9917,27.978,27.9849,277200.0
2012-08-03 15:25:00,40.81,40.82,40.79,40.81,568100.0,27.9849,27.9917,27.9712,27.9849,568100.0
2012-08-03 15:30:00,40.81,40.81,40.74,40.75,342500.0,27.9849,27.9849,27.9369,27.9437,342500.0
2012-08-03 15:35:00,40.75,40.76,40.7,40.73,239900.0,27.9437,27.9506,27.9095,27.93,239900.0
2012-08-03 15:40:00,40.72,40.76,40.72,40.76,217700.0,27.9232,27.9506,27.9232,27.9506,217700.0
2012-08-03 15:45:00,40.75,40.8,40.74,40.8,260200.0,27.9437,27.978,27.9369,27.978,260200.0
2012-08-03 15:50:00,40.79,40.8,40.73,40.74,347000.0,27.9712,27.978,27.93,27.9369,347000.0
2012-08-03 15:55:00,40.73,40.77,40.72,40.77,835200.0,27.93,27.9575,27.9232,27.9575,835200.0
2012-08-06 09:30:00,40.85,40.91,40.84,40.91,963500.0,28.0123,28.0535,28.0055,28.0535,963500.0
2012-08-06 09:35:00,40.9,40.98,40.87,40.95,171500.0,28.0466,28.1015,28.026,28.0809,171500.0
2012-08-06 09:40:00,40.95,41.0,40.93,40.98,178700.0,28.0809,28.1152,28.0672,28.1015,178700.0
2012-08-06 09:45:00,40.99,41.1,40.99,41.1,648900.0,28.1083,28.1838,28.1083,28.1838,648900.0
2012-08-06 09:50:00,41.1,41.11,41.06,41.08,264000.0,28.1838,28.1906,28.1563,28.17,264000.0
2012-08-06 09:55:00,41.08,41.09,41.06,41.08,289500.0,28.17,28.1769,28.1563,28.17,289500.0
2012-08-06 10:00:00,41.08,41.11,41.06,41.1,219800.0,28.17,28.1906,28.1563,28.1838,219800.0
2012-08-06 10:05:00,41.1,41.14,41.1,41.12,232700.0,28.1838,28.2112,28.1838,28.1975,232700.0
2012-08-06 10:10:00,41.12,41.13,41.09,41.09,345700.0,28.1975,28.2043,28.1769,28.1769,345700.0
2012-08-06 10:15:00,41.09,41.1,41.05,41.1,261600.0,28.1769,28.1838,28.1495,28.1838,261600.0
2012-08-06 10:20:00,41.1,41.11,41.07,41.07,150400.0,28.1838,28.1906,28.1632,28.1632,150400.0
2012-08-06 10:25:00,41.07,41.1,41.07,41.1,117500.0,28.1632,28.1838,28.1632,28.1838,117500.0
2012-08-06 10:30:00,41.1,41.16,41.1,41.12,747200.0,28.1838,28.2249,28.1838,28.1975,747200.0
2012-08-06 10:35:00,41.12,41.16,41.11,41.12,161900.0,28.1975,28.2249,28.1906,28.1975,161900.0
2012-08-06 10:40:00,41.12,41.14,41.09,41.13,145500.0,28.1975,28.2112,28.1769,28.2043,145500.0
2012-08-06 10:45:00,41.12,41.13,41.1,41.11,160800.0,28.1975,28.2043,28.1838,28.1906,160800.0
2012-08-06 10:50:00,41.11,41.14,41.1,41.13,190800.0,28.1906,28.2112,28.1838,28.2043,190800.0
2012-08-06 10:55:00,41.12,41.15,41.11,41.14,306300.0,28.1975,28.218,28.1906,28.2112,306300.0
2012-08-06 11:00:00,41.14,41.19,41.13,41.18,940200.0,28.2112,28.2455,28.2043,28.2386,940200.0
2012-08-06 11:05:00,41.18,41.19,41.16,41.17,127500.0,28.2386,28.2455,28.2249,28.2318,127500.0
2012-08-06 11:10:00,41.17,41.17,41.1,41.12,348400.0,28.2318,28.2318,28.1838,28.1975,348400.0
2012-08-06 11:15:00,41.13,41.15,41.09,41.14,127200.0,28.2043,28.218,28.1769,28.2112,127200.0
2012-08-06 11:20:00,41.15,41.15,41.13,41.13,87500.0,28.218,28.218,28.2043,28.2043,87500.0
2012-08-06 11:25:00,41.14,41.16,41.08,41.08,502600.0,28.2112,28.2249,28.17,28.17,502600.0
2012-08-06 11:30:00,41.08,41.13,41.07,41.12,162600.0,28.17,28.2043,28.1632,28.1975,162600.0
2012-08-06 11:35:00,41.11,41.15,41.11,41.14,128400.0,28.1906,28.218,28.1906,28.2112,128400.0
2012-08-06 11:40:00,41.13,41.13,41.1,41.12,82200.0,28.2043,28.2043,28.1838,28.1975,82200.0
2012-08-06 11:45:00,41.11,41.14,41.11,41.12,60200.0,28.1906,28.2112,28.1906,28.1975,60200.0
2012-08-06 11:50:00,41.12,41.13,41.11,41.13,61000.0,28.1975,28.2043,28.1906,28.2043,61000.0
2012-08-06 11:55:00,41.13,41.13,41.1,41.13,189500.0,28.2043,28.2043,28.1838,28.2043,189500.0
2012-08-06 12:00:00,41.12,41.13,41.1,41.1,70500.0,28.1975,28.2043,28.1838,28.1838,70500.0
2012-08-06 12:05:00,41.11,41.11,41.08,41.09,47700.0,28.1906,28.1906,28.17,28.1769,47700.0
2012-08-06 12:10:00,41.08,41.1,41.07,41.09,82600.0,28.17,28.1838,28.1632,28.1769,82600.0
2012-08-06 12:15:00,41.1,41.1,41.06,41.09,109600.0,28.1838,28.1838,28.1563,28.1769,109600.0
2012-08-06 12:20:00,41.09,41.1,41.09,41.1,50900.0,28.1769,28.1838,28.1769,28.1838,50900.0
2012-08-06 12:25:00,41.09,41.1,41.08,41.09,77200.0,28.1769,28.1838,28.17,28.1769,77200.0
2012-08-06 12:30:00,41.1,41.11,41.09,41.11,35600.0,28.1838,28.1906,28.1769,28.1906,35600.0
2012-08-06 12:35:00,41.11,41.13,41.1,41.11,214900.0,28.1906,28.2043,28.1838,28.1906,214900.0
2012-08-06 12:40:00,41.11,41.12,41.09,41.12,132600.0,28.1906,28.1975,28.1769,28.1975,132600.0
2012-08-06 12:45:00,41.11,41.12,41.11,41.12,37700.0,28.1906,28.1975,28.1906,28.1975,37700.0
2012-08-06 12:50:00,41.12,41.15,41.12,41.14,69900.0,28.1975,28.218,28.1975,28.2112,69900.0
2012-08-06 12:55:00,41.15,41.15,41.13,41.15,136900.0,28.218,28.218,28.2043,28.218,136900.0
2012-08-06 13:00:00,41.15,41.15,41.14,41.15,39800.0,28.218,28.218,28.2112,28.218,39800.0
2012-08-06 13:05:00,41.14,41.15,41.13,41.15,154900.0,28.2112,28.218,28.2043,28.218,154900.0
2012-08-06 13:10:00,41.15,41.16,41.13,41.14,223100.0,28.218,28.2249,28.2043,28.2112,223100.0
2012-08-06 13:15:00,41.14,41.16,41.13,41.16,119200.0,28.2112,28.2249,28.2043,28.2249,119200.0
2012-08-06 13:20:00,41.16,41.17,41.14,41.16,76600.0,28.2249,28.2318,28.2112,28.2249,76600.0
2012-08-06 13:25:00,41.16,41.17,41.16,41.17,72600.0,28.2249,28.2318,28.2249,28.2318,72600.0
2012-08-06 13:30:00,41.17,41.2,41.17,41.19,496300.0,28.2318,28.2523,28.2318,28.2455,496300.0
2012-08-06 13:35:00,41.19,41.19,41.14,41.14,228600.0,28.2455,28.2455,28.2112,28.2112,228600.0
2012-08-06 13:40:00,41.15,41.16,41.13,41.15,137900.0,28.218,28.2249,28.2043,28.218,137900.0
2012-08-06 13:45:00,41.15,41.16,41.14,41.15,117700.0,28.218,28.2249,28.2112,28.218,117700.0
2012-08-06 13:50:00,41.15,41.15,41.12,41.13,146100.0,28.218,28.218,28.1975,28.2043,146100.0
2012-08-06 13:55:00,41.13,41.14,41.12,41.13,42800.0,28.2043,28.2112,28.1975,28.2043,42800.0
2012-08-06 14:00:00,41.13,41.15,41.12,41.15,61100.0,28.2043,28.218,28.1975,28.218,61100.0
2012-08-06 14:05:00,41.15,41.18,41.14,41.16,92900.0,28.218,28.2386,28.2112,28.2249,92900.0
2012-08-06 14:10:00,41.16,41.17,41.15,41.16,24500.0,28.2249,28.2318,28.218,28.2249,24500.0
2012-08-06 14:15:00,41.16,41.18,41.15,41.18,105100.0,28.2249,28.2386,28.218,28.2386,105100.0
2012-08-06 14:20:00,41.18,41.19,41.15,41.18,241500.0,28.2386,28.2455,28.218,28.2386,241500.0
2012-08-06 14:25:00,41.18,41.2,41.17,41.2,60700.0,28.2386,28.2523,28.2318,28.2523,60700.0
2012-08-06 14:30:00,41.2,41.2,41.18,41.18,37500.0,28.2523,28.2523,28.2386,28.2386,37500.0
2012-08-06 14:35:00,41.18,41.19,41.17,41.18,70000.0,28.2386,28.2455,28.2318,28.2386,70000.0
2012-08-06 14:40:00,41.18,41.19,41.18,41.18,10500.0,28.2386,28.2455,28.2386,28.2386,10500.0
2012-08-06 14:45:00,41.18,41.2,41.18,41.18,43800.0,28.2386,28.2523,28.2386,28.2386,43800.0
2012-08-06 14:50:00,41.19,41.2,41.18,41.2,78300.0,28.2455,28.2523,28.2386,28.2523,78300.0
2012-08-06 14:55:00,41.19,41.2,41.18,41.19,34900.0,28.2455,28.2523,28.2386,28.2455,34900.0
2012-08-06 15:00:00,41.19,41.21,41.18,41.2,73300.0,28.2455,28.2592,28.2386,28.2523,73300.0
2012-08-06 15:05:00,41.21,41.22,41.19,41.2,132800.0,28.2592,28.266,28.2455,28.2523,132800.0
2012-08-06 15:10:00,41.2,41.21,41.18,41.19,196800.0,28.2523,28.2592,28.2386,28.2455,196800.0
2012-08-06 15:15:00,41.18,41.19,41.15,41.17,215300.0,28.2386,28.2455,28.218,28.2318,215300.0
2012-08-06 15:20:00,41.16,41.18,41.15,41.16,187400.0,28.2249,28.2386,28.218,28.2249,187400.0
2012-08-06 15:25:00,41.16,41.17,41.16,41.17,125300.0,28.2249,28.2318,28.2249,28.2318,125300.0
2012-08-06 15:30:00,41.17,41.18,41.14,41.16,472000.0,28.2318,28.2386,28.2112,28.2249,472000.0
2012-08-06 15:35:00,41.16,41.16,41.12,41.12,314000.0,28.2249,28.2249,28.1975,28.1975,314000.0
2012-08-06 15:40:00,41.12,41.12,41.1,41.11,175800.0,28.1975,28.1975,28.1838,28.1906,175800.0
2012-08-06 15:45:00,41.11,41.12,41.08,41.09,341000.0,28.1906,28.1975,28.17,28.1769,341000.0
2012-08-06 15:50:00,41.1,41.1,41.06,41.09,427600.0,28.1838,28.1838,28.1563,28.1769,427600.0
2012-08-06 15:55:00,41.09,41.09,40.99,41.01,1059300.0,28.1769,28.1769,28.1083,28.122,1059300.0
2012-08-07 09:30:00,41.11,41.19,41.1,41.19,353500.0,28.1906,28.2455,28.1838,28.2455,353500.0
2012-08-07 09:35:00,41.19,41.21,41.15,41.15,235100.0,28.2455,28.2592,28.218,28.218,235100.0
2012-08-07 09:40:00,41.15,41.26,41.15,41.26,564300.0,28.218,28.2935,28.218,28.2935,564300.0
2012-08-07 09:45:00,41.26,41.28,41.21,41.24,358400.0,28.2935,28.3072,28.2592,28.2798,358400.0
2012-08-07 09:50:00,41.23,41.27,41.23,41.26,818000.0,28.2729,28.3003,28.2729,28.2935,818000.0
2012-08-07 09:55:00,41.26,41.28,41.25,41.27,433200.0,28.2935,28.3072,28.2866,28.3003,433200.0
2012-08-07 10:00:00,41.27,41.3,41.25,41.29,572600.0,28.3003,28.3209,28.2866,28.314,572600.0
2012-08-07 10:05:00,41.29,41.33,41.29,41.29,455500.0,28.314,28.3415,28.314,28.314,455500.0
2012-08-07 10:10:00,41.3,41.31,41.25,41.29,408800.0,28.3209,28.3278,28.2866,28.314,408800.0
2012-08-07 10:15:00,41.3,41.32,41.28,41.29,413500.0,28.3209,28.3346,28.3072,28.314,413500.0
2012-08-07 10:20:00,41.3,41.31,41.28,41.29,238400.0,28.3209,28.3278,28.3072,28.314,238400.0
2012-08-07 10:25:00,41.29,41.34,41.29,41.32,1161400.0,28.314,28.3483,28.314,28.3346,1161400.0
2012-08-07 10:30:00,41.33,41.35,41.32,41.34,1208900.0,28.3415,28.3552,28.3346,28.3483,1208900.0
2012-08-07 10:35:00,41.34,41.34,41.28,41.29,297200.0,28.3483,28.3483,28.3072,28.314,297200.0
2012-08-07 10:40:00,41.3,41.32,41.29,41.32,441000.0,28.3209,28.3346,28.314,28.3346,441000.0
2012-08-07 10:45:00,41.32,41.33,41.29,41.3,226100.0,28.3346,28.3415,28.314,28.3209,226100.0
2012-08-07 10:50:00,41.3,41.33,41.3,41.32,169200.0,28.3209,28.3415,28.3209,28.3346,169200.0
2012-08-07 10:55:00,41.32,41.32,41.29,41.31,319800.0,28.3346,28.3346,28.314,28.3278,319800.0
2012-08-07 11:00:00,41.31,41.33,41.27,41.28,382500.0,28.3278,28.3415,28.3003,28.3072,382500.0
2012-08-07 11:05:00,41.28,41.28,41.23,41.25,365000.0,28.3072,28.3072,28.2729,28.2866,365000.0
2012-08-07 11:10:00,41.25,41.26,41.24,41.25,215000.0,28.2866,28.2935,28.2798,28.2866,215000.0
2012-08-07 11:15:00,41.25,41.27,41.24,41.26,322800.0,28.2866,28.3003,28.2798,28.2935,322800.0
2012-08-07 11:20:00,41.26,41.27,41.23,41.26,381400.0,28.2935,28.3003,28.2729,28.2935,381400.0
2012-08-07 11:25:00,41.26,41.29,41.26,41.28,200200.0,28.2935,28.314,28.2935,28.3072,200200.0
2012-08-07 11:30:00,41.29,41.31,41.28,41.3,123900.0,28.314,28.3278,28.3072,28.3209,123900.0
2012-08-07 11:35:00,41.29,41.31,41.27,41.29,193000.0,28.314,28.3278,28.3003,28.314,193000.0
2012-08-07 11:40:00,41.29,41.34,41.29,41.33,149900.0,28.314,28.3483,28.314,28.3415,149900.0
2012-08-07 11:45:00,41.33,41.35,41.32,41.34,229200.0,28.3415,28.3552,28.3346,28.3483,229200.0
2012-08-07 11:50:00,41.35,41.36,41.33,41.35,77800.0,28.3552,28.362,28.3415,28.3552,77800.0
2012-08-07 11:55:00,41.35,41.36,41.33,41.33,222000.0,28.3552,28.362,28.3415,28.3415,222000.0
2012-08-07 12:00:00,41.34,41.35,41.32,41.35,144500.0,28.3483,28.3552,28.3346,28.3552,144500.0
2012-08-07 12:05:00,41.35,41.36,41.34,41.36,57600.0,28.3552,28.362,28.3483,28.362,57600.0
2012-08-07 12:10:00,41.36,41.37,41.35,41.36,146400.0,28.362,28.3689,28.3552,28.362,146400.0
2012-08-07 12:15:00,41.37,41.38,41.37,41.38,58900.0,28.3689,28.3758,28.3689,28.3758,58900.0
2012-08-07 12:20:00,41.38,41.38,41.36,41.38,75600.0,28.3758,28.3758,28.362,28.3758,75600.0
2012-08-07 12:25:00,41.38,41.38,41.35,41.35,81000.0,28.3758,28.3758,28.3552,28.3552,81000.0
2012-08-07 12:30:00,41.36,41.38,41.36,41.38,36500.0,28.362,28.3758,28.362,28.3758,36500.0
2012-08-07 12:35:00,41.38,41.4,41.37,41.39,41500.0,28.3758,28.3895,28.3689,28.3826,41500.0
2012-08-07 12:40:00,41.39,41.4,41.38,41.39,66000.0,28.3826,28.3895,28.3758,28.3826,66000.0
2012-08-07 12:45:00,41.39,41.41,41.38,41.39,30900.0,28.3826,28.3963,28.3758,28.3826,30900.0
2012-08-07 12:50:00,41.4,41.4,41.38,41.39,55300.0,28.3895,28.3895,28.3758,28.3826,55300.0
2012-08-07 12:55:00,41.39,41.39,41.37,41.38,75300.0,28.3826,28.3826,28.3689,28.3758,75300.0
2012-08-07 13:00:00,41.37,41.38,41.36,41.37,29800.0,28.3689,28.3758,28.362,28.3689,29800.0
2012-08-07 13:05:00,41.36,41.37,41.33,41.34,199300.0,28.362,28.3689,28.3415,28.3483,199300.0
2012-08-07 13:10:00,41.35,41.35,41.34,41.35,13000.0,28.3552,28.3552,28.3483,28.3552,13000.0
2012-08-07 13:15:00,41.34,41.35,41.32,41.33,162300.0,28.3483,28.3552,28.3346,28.3415,162300.0
2012-08-07 13:20:00,41.32,41.34,41.32,41.34,50200.0,28.3346,28.3483,28.3346,28.3483,50200.0
2012-08-07 13:25:00,41.34,41.34,41.32,41.34,118200.0,28.3483,28.3483,28.3346,28.3483,118200.0
2012-08-07 13:30:00,41.34,41.35,41.33,41.34,40500.0,28.3483,28.3552,28.3415,28.3483,40500.0
2012-08-07 13:35:00,41.34,41.36,41.33,41.33,140900.0,28.3483,28.362,28.3415,28.3415,140900.0
2012-08-07 13:40:00,41.34,41.34,41.3,41.31,45900.0,28.3483,28.3483,28.3209,28.3278,45900.0
2012-08-07 13:45:00,41.31,41.32,41.28,41.28,81200.0,28.3278,28.3346,28.3072,28.3072,81200.0
2012-08-07 13:50:00,41.28,41.31,41.28,41.31,33500.0,28.3072,28.3278,28.3072,28.3278,33500.0
2012-08-07 13:55:00,41.3,41.31,41.29,41.3,122500.0,28.3209,28.3278,28.314,28.3209,122500.0
2012-08-07 14:00:00,41.3,41.31,41.28,41.3,109400.0,28.3209,28.3278,28.3072,28.3209,109400.0
2012-08-07 14:05:00,41.29,41.3,41.29,41.3,221400.0,28.314,28.3209,28.314,28.3209,221400.0
2012-08-07 14:10:00,41.29,41.3,41.25,41.26,142600.0,28.314,28.3209,28.2866,28.2935,142600.0
2012-08-07 14:15:00,41.25,41.28,41.24,41.28,77400.0,28.2866,28.3072,28.2798,28.3072,77400.0
2012-08-07 14:20:00,41.28,41.29,41.27,41.28,68300.0,28.3072,28.314,28.3003,28.3072,68300.0
2012-08-07 14:25:00,41.27,41.28,41.23,41.23,175000.0,28.3003,28.3072,28.2729,28.2729,175000.0
2012-08-07 14:30:00,41.24,41.25,41.22,41.25,68600.0,28.2798,28.2866,28.266,28.2866,68600.0
2012-08-07 14:35:00,41.24,41.26,41.24,41.26,59300.0,28.2798,28.2935,28.2798,28.2935,59300.0
2012-08-07 14:40:00,41.26,41.27,41.24,41.26,87400.0,28.2935,28.3003,28.2798,28.2935,87400.0
2012-08-07 14:45:00,41.27,41.29,41.26,41.28,92800.0,28.3003,28.314,28.2935,28.3072,92800.0
2012-08-07 14:50:00,41.28,41.29,41.27,41.27,100400.0,28.3072,28.314,28.3003,28.3003,100400.0
2012-08-07 14:55:00,41.27,41.28,41.24,41.24,116700.0,28.3003,28.3072,28.2798,28.2798,116700.0
2012-08-07 15:00:00,41.23,41.25,41.19,41.2,163400.0,28.2729,28.2866,28.2455,28.2523,163400.0
2012-08-07 15:05:00,41.21,41.23,41.2,41.22,87500.0,28.2592,28.2729,28.2523,28.266,87500.0
2012-08-07 15:10:00,41.21,41.23,41.2,41.21,135700.0,28.2592,28.2729,28.2523,28.2592,135700.0
2012-08-07 15:15:00,41.21,41.22,41.2,41.21,59700.0,28.2592,28.266,28.2523,28.2592,59700.0
2012-08-07 15:20:00,41.21,41.23,41.19,41.2,125000.0,28.2592,28.2729,28.2455,28.2523,125000.0
2012-08-07 15:25:00,41.2,41.22,41.19,41.19,189800.0,28.2523,28.266,28.2455,28.2455,189800.0
2012-08-07 15:30:00,41.19,41.22,41.15,41.16,223200.0,28.2455,28.266,28.218,28.2249,223200.0
2012-08-07 15:35:00,41.16,41.18,41.14,41.15,218600.0,28.2249,28.2386,28.2112,28.218,218600.0
2012-08-07 15:40:00,41.15,41.17,41.13,41.16,235900.0,28.218,28.2318,28.2043,28.2249,235900.0
2012-08-07 15:45:00,41.16,41.19,41.14,41.15,319300.0,28.2249,28.2455,28.2112,28.218,319300.0
2012-08-07 15:50:00,41.15,41.15,41.11,41.14,357000.0,28.218,28.218,28.1906,28.2112,357000.0
2012-08-07 15:55:00,41.14,41.14,41.09,41.11,795500.0,28.2112,28.2112,28.1769,28.1906,795500.0
2012-08-08 09:30:00,40.99,41.03,40.95,41.03,637000.0,28.1083,28.1358,28.0809,28.1358,637000.0
2012-08-08 09:35:00,41.02,41.14,41.01,41.13,1216700.0,28.1289,28.2112,28.122,28.2043,1216700.0
2012-08-08 09:40:00,41.14,41.15,41.1,41.1,133200.0,28.2112,28.218,28.1838,28.1838,133200.0
2012-08-08 09:45:00,41.11,41.12,41.09,41.1,93700.0,28.1906,28.1975,28.1769,28.1838,93700.0
2012-08-08 09:50:00,41.1,41.15,41.09,41.13,116200.0,28.1838,28.218,28.1769,28.2043,116200.0
2012-08-08 09:55:00,41.12,41.15,41.1,41.13,159500.0,28.1975,28.218,28.1838,28.2043,159500.0
2012-08-08 10:00:00,41.13,41.16,41.12,41.15,275600.0,28.2043,28.2249,28.1975,28.218,275600.0
2012-08-08 10:05:00,41.16,41.18,41.14,41.18,117100.0,28.2249,28.2386,28.2112,28.2386,117100.0
2012-08-08 10:10:00,41.17,41.22,41.17,41.2,132100.0,28.2318,28.266,28.2318,28.2523,132100.0
2012-08-08 10:15:00,41.21,41.25,41.21,41.25,486900.0,28.2592,28.2866,28.2592,28.2866,486900.0
2012-08-08 10:20:00,41.25,41.27,41.23,41.24,1479000.0,28.2866,28.3003,28.2729,28.2798,1479000.0
2012-08-08 10:25:00,41.24,41.24,41.21,41.21,104600.0,28.2798,28.2798,28.2592,28.2592,104600.0
2012-08-08 10:30:00,41.21,41.23,41.16,41.17,287800.0,28.2592,28.2729,28.2249,28.2318,287800.0
2012-08-08 10:35:00,41.17,41.19,41.15,41.18,91200.0,28.2318,28.2455,28.218,28.2386,91200.0
2012-08-08 10:40:00,41.18,41.18,41.15,41.17,120300.0,28.2386,28.2386,28.218,28.2318,120300.0
2012-08-08 10:45:00,41.16,41.21,41.16,41.21,127300.0,28.2249,28.2592,28.2249,28.2592,127300.0
2012-08-08 10:50:00,41.21,41.26,41.21,41.26,121000.0,28.2592,28.2935,28.2592,28.2935,121000.0
2012-08-08 10:55:00,41.26,41.26,41.22,41.23,113600.0,28.2935,28.2935,28.266,28.2729,113600.0
2012-08-08 11:00:00,41.23,41.26,41.23,41.25,119400.0,28.2729,28.2935,28.2729,28.2866,119400.0
2012-08-08 11:05:00,41.25,41.27,41.24,41.26,86500.0,28.2866,28.3003,28.2798,28.2935,86500.0
2012-08-08 11:10:00,41.26,41.33,41.26,41.32,97100.0,28.2935,28.3415,28.2935,28.3346,97100.0
2012-08-08 11:15:00,41.33,41.38,41.33,41.35,92700.0,28.3415,28.3758,28.3415,28.3552,92700.0
2012-08-08 11:20:00,41.36,41.36,41.34,41.35,62400.0,28.362,28.362,28.3483,28.3552,62400.0
2012-08-08 11:25:00,41.35,41.37,41.33,41.35,173600.0,28.3552,28.3689,28.3415,28.3552,173600.0
2012-08-08 11:30:00,41.35,41.37,41.33,41.36,44100.0,28.3552,28.3689,28.3415,28.362,44100.0
2012-08-08 11:35:00,41.37,41.39,41.36,41.36,102300.0,28.3689,28.3826,28.362,28.362,102300.0
2012-08-08 11:40:00,41.37,41.37,41.35,41.36,34400.0,28.3689,28.3689,28.3552,28.362,34400.0
2012-08-08 11:45:00,41.36,41.37,41.34,41.35,68700.0,28.362,28.3689,28.3483,28.3552,68700.0
2012-08-08 11:50:00,41.35,41.37,41.34,41.35,81800.0,28.3552,28.3689,28.3483,28.3552,81800.0
2012-08-08 11:55:00,41.36,41.36,41.33,41.33,39000.0,28.362,28.362,28.3415,28.3415,39000.0
2012-08-08 12:00:00,41.32,41.34,41.31,41.31,99600.0,28.3346,28.3483,28.3278,28.3278,99600.0
2012-08-08 12:05:00,41.32,41.34,41.31,41.33,31500.0,28.3346,28.3483,28.3278,28.3415,31500.0
2012-08-08 12:10:00,41.33,41.34,41.3,41.32,71100.0,28.3415,28.3483,28.3209,28.3346,71100.0
2012-08-08 12:15:00,41.31,41.35,41.31,41.35,25000.0,28.3278,28.3552,28.3278,28.3552,25000.0
2012-08-08 12:20:00,41.35,41.35,41.3,41.31,326300.0,28.3552,28.3552,28.3209,28.3278,326300.0
2012-08-08 12:25:00,41.3,41.3,41.27,41.27,56400.0,28.3209,28.3209,28.3003,28.3003,56400.0
2012-08-08 12:30:00,41.27,41.29,41.27,41.29,101900.0,28.3003,28.314,28.3003,28.314,101900.0
2012-08-08 12:35:00,41.28,41.29,41.28,41.29,30900.0,28.3072,28.314,28.3072,28.314,30900.0
2012-08-08 12:40:00,41.29,41.3,41.26,41.3,546400.0,28.314,28.3209,28.2935,28.3209,546400.0
2012-08-08 12:45:00,41.3,41.3,41.27,41.27,195000.0,28.3209,28.3209,28.3003,28.3003,195000.0
2012-08-08 12:50:00,41.26,41.27,41.23,41.26,79100.0,28.2935,28.3003,28.2729,28.2935,79100.0
2012-08-08 12:55:00,41.27,41.3,41.27,41.3,61400.0,28.3003,28.3209,28.3003,28.3209,61400.0
2012-08-08 13:00:00,41.3,41.32,41.29,41.32,102600.0,28.3209,28.3346,28.314,28.3346,102600.0
2012-08-08 13:05:00,41.32,41.32,41.29,41.32,484000.0,28.3346,28.3346,28.314,28.3346,484000.0
2012-08-08 13:10:00,41.31,41.32,41.29,41.31,238900.0,28.3278,28.3346,28.314,28.3278,238900.0
2012-08-08 13:15:00,41.3,41.31,41.28,41.3,61300.0,28.3209,28.3278,28.3072,28.3209,61300.0
2012-08-08 13:20:00,41.29,41.33,41.29,41.31,100900.0,28.314,28.3415,28.314,28.3278,100900.0
2012-08-08 13:25:00,41.32,41.32,41.29,41.3,48800.0,28.3346,28.3346,28.314,28.3209,48800.0
2012-08-08 13:30:00,41.29,41.32,41.29,41.31,72800.0,28.314,28.3346,28.314,28.3278,72800.0
2012-08-08 13:35:00,41.31,41.32,41.29,41.29,81700.0,28.3278,28.3346,28.314,28.314,81700.0
2012-08-08 13:40:00,41.3,41.3,41.26,41.26,105400.0,28.3209,28.3209,28.2935,28.2935,105400.0
2012-08-08 13:45:00,41.27,41.29,41.26,41.28,59900.0,28.3003,28.314,28.2935,28.3072,59900.0
2012-08-08 13:50:00,41.28,41.3,41.28,41.28,38500.0,28.3072,28.3209,28.3072,28.3072,38500.0
2012-08-08 13:55:00,41.28,41.28,41.26,41.27,230200.0,28.3072,28.3072,28.2935,28.3003,230200.0
2012-08-08 14:00:00,41.27,41.28,41.23,41.25,286400.0,28.3003,28.3072,28.2729,28.2866,286400.0
2012-08-08 14:05:00,41.25,41.25,41.23,41.24,85700.0,28.2866,28.2866,28.2729,28.2798,85700.0
2012-08-08 14:10:00,41.24,41.25,41.21,41.21,102700.0,28.2798,28.2866,28.2592,28.2592,102700.0
2012-08-08 14:15:00,41.22,41.22,41.17,41.18,118500.0,28.266,28.266,28.2318,28.2386,118500.0
2012-08-08 14:20:00,41.18,41.2,41.17,41.18,44100.0,28.2386,28.2523,28.2318,28.2386,44100.0
2012-08-08 14:25:00,41.18,41.22,41.17,41.2,71900.0,28.2386,28.266,28.2318,28.2523,71900.0
2012-08-08 14:30:00,41.2,41.21,41.19,41.21,27300.0,28.2523,28.2592,28.2455,28.2592,27300.0
2012-08-08 14:35:00,41.2,41.22,41.18,41.21,51500.0,28.2523,28.266,28.2386,28.2592,51500.0
2012-08-08 14:40:00,41.21,41.24,41.2,41.22,51500.0,28.2592,28.2798,28.2523,28.266,51500.0
2012-08-08 14:45:00,41.23,41.24,41.19,41.2,48500.0,28.2729,28.2798,28.2455,28.2523,48500.0
2012-08-08 14:50:00,41.21,41.21,41.19,41.21,41200.0,28.2592,28.2592,28.2455,28.2592,41200.0
2012-08-08 14:55:00,41.2,41.21,41.19,41.21,127600.0,28.2523,28.2592,28.2455,28.2592,127600.0
2012-08-08 15:00:00,41.21,41.24,41.21,41.22,304600.0,28.2592,28.2798,28.2592,28.266,304600.0
2012-08-08 15:05:00,41.22,41.26,41.21,41.25,380900.0,28.266,28.2935,28.2592,28.2866,380900.0
2012-08-08 15:10:00,41.25,41.28,41.22,41.27,333800.0,28.2866,28.3072,28.266,28.3003,333800.0
2012-08-08 15:15:00,41.27,41.3,41.26,41.29,448500.0,28.3003,28.3209,28.2935,28.314,448500.0
2012-08-08 15:20:00,41.29,41.3,41.28,41.28,262000.0,28.314,28.3209,28.3072,28.3072,262000.0
2012-08-08 15:25:00,41.28,41.3,41.27,41.29,289600.0,28.3072,28.3209,28.3003,28.314,289600.0
2012-08-08 15:30:00,41.29,41.31,41.28,41.31,240900.0,28.314,28.3278,28.3072,28.3278,240900.0
2012-08-08 15:35:00,41.31,41.31,41.26,41.26,332800.0,28.3278,28.3278,28.2935,28.2935,332800.0
2012-08-08 15:40:00,41.26,41.26,41.23,41.25,144600.0,28.2935,28.2935,28.2729,28.2866,144600.0
2012-08-08 15:45:00,41.25,41.27,41.24,41.25,196600.0,28.2866,28.3003,28.2798,28.2866,196600.0
2012-08-08 15:50:00,41.26,41.26,41.23,41.23,100200.0,28.2935,28.2935,28.2729,28.2729,100200.0
2012-08-08 15:55:00,41.24,41.24,41.19,41.22,890900.0,28.2798,28.2798,28.2455,28.266,890900.0
2012-08-09 09:30:00,41.41,41.44,41.37,41.42,858400.0,28.3963,28.4169,28.3689,28.4032,858400.0
2012-08-09 09:35:00,41.41,41.48,41.4,41.45,552000.0,28.3963,28.4443,28.3895,28.4238,552000.0
2012-08-09 09:40:00,41.44,41.58,41.44,41.55,811400.0,28.4169,28.5129,28.4169,28.4923,811400.0
2012-08-09 09:45:00,41.55,41.58,41.52,41.54,485600.0,28.4923,28.5129,28.4718,28.4855,485600.0
2012-08-09 09:50:00,41.53,41.56,41.52,41.55,267200.0,28.4786,28.4992,28.4718,28.4923,267200.0
2012-08-09 09:55:00,41.55,41.56,41.48,41.49,120500.0,28.4923,28.4992,28.4443,28.4512,120500.0
2012-08-09 10:00:00,41.5,41.52,41.49,41.52,191000.0,28.458,28.4718,28.4512,28.4718,191000.0
2012-08-09 10:05:00,41.51,41.54,41.49,41.53,144700.0,28.4649,28.4855,28.4512,28.4786,144700.0
2012-08-09 10:10:00,41.52,41.6,41.52,41.57,464100.0,28.4718,28.5266,28.4718,28.506,464100.0
2012-08-09 10:15:00,41.58,41.65,41.58,41.65,625100.0,28.5129,28.5609,28.5129,28.5609,625100.0
2012-08-09 10:20:00,41.64,41.65,41.57,41.58,562500.0,28.5541,28.5609,28.506,28.5129,562500.0
2012-08-09 10:25:00,41.59,41.6,41.55,41.58,175800.0,28.5198,28.5266,28.4923,28.5129,175800.0
2012-08-09 10:30:00,41.58,41.63,41.57,41.63,144100.0,28.5129,28.5472,28.506,28.5472,144100.0
2012-08-09 10:35:00,41.63,41.64,41.59,41.62,152200.0,28.5472,28.5541,28.5198,28.5403,152200.0
2012-08-09 10:40:00,41.62,41.65,41.61,41.62,164100.0,28.5403,28.5609,28.5335,28.5403,164100.0
2012-08-09 10:45:00,41.62,41.65,41.62,41.64,162600.0,28.5403,28.5609,28.5403,28.5541,162600.0
2012-08-09 10:50:00,41.64,41.65,41.62,41.64,223400.0,28.5541,28.5609,28.5403,28.5541,223400.0
2012-08-09 10:55:00,41.63,41.64,41.59,41.6,142300.0,28.5472,28.5541,28.5198,28.5266,142300.0
2012-08-09 11:00:00,41.59,41.61,41.56,41.59,215400.0,28.5198,28.5335,28.4992,28.5198,215400.0
2012-08-09 11:05:00,41.59,41.6,41.57,41.58,125000.0,28.5198,28.5266,28.506,28.5129,125000.0
2012-08-09 11:10:00,41.58,41.59,41.55,41.57,281600.0,28.5129,28.5198,28.4923,28.506,281600.0
2012-08-09 11:15:00,41.57,41.58,41.55,41.56,211100.0,28.506,28.5129,28.4923,28.4992,211100.0
2012-08-09 11:20:00,41.57,41.58,41.54,41.54,218600.0,28.506,28.5129,28.4855,28.4855,218600.0
2012-08-09 11:25:00,41.54,41.55,41.51,41.51,277100.0,28.4855,28.4923,28.4649,28.4649,277100.0
2012-08-09 11:30:00,41.51,41.52,41.49,41.5,132600.0,28.4649,28.4718,28.4512,28.458,132600.0
2012-08-09 11:35:00,41.49,41.5,41.48,41.49,102700.0,28.4512,28.458,28.4443,28.4512,102700.0
2012-08-09 11:40:00,41.5,41.5,41.38,41.41,102200.0,28.458,28.458,28.3758,28.3963,102200.0
2012-08-09 11:45:00,41.41,41.42,41.38,41.38,117400.0,28.3963,28.4032,28.3758,28.3758,117400.0
2012-08-09 11:50:00,41.39,41.4,41.34,41.35,233200.0,28.3826,28.3895,28.3483,28.3552,233200.0
2012-08-09 11:55:00,41.35,41.4,41.35,41.39,511800.0,28.3552,28.3895,28.3552,28.3826,511800.0
2012-08-09 12:00:00,41.38,41.39,41.36,41.37,180200.0,28.3758,28.3826,28.362,28.3689,180200.0
2012-08-09 12:05:00,41.37,41.38,41.36,41.37,101700.0,28.3689,28.3758,28.362,28.3689,101700.0
2012-08-09 12:10:00,41.36,41.41,41.36,41.38,89500.0,28.362,28.3963,28.362,28.3758,89500.0
2012-08-09 12:15:00,41.38,41.39,41.37,41.37,27700.0,28.3758,28.3826,28.3689,28.3689,27700.0
2012-08-09 12:20:00,41.37,41.38,41.34,41.35,120300.0,28.3689,28.3758,28.3483,28.3552,120300.0
2012-08-09 12:25:00,41.35,41.37,41.35,41.37,37700.0,28.3552,28.3689,28.3552,28.3689,37700.0
2012-08-09 12:30:00,41.37,41.4,41.37,41.39,248600.0,28.3689,28.3895,28.3689,28.3826,248600.0
2012-08-09 12:35:00,41.39,41.41,41.38,41.4,28100.0,28.3826,28.3963,28.3758,28.3895,28100.0
2012-08-09 12:40:00,41.4,41.44,41.4,41.43,54400.0,28.3895,28.4169,28.3895,28.41,54400.0
2012-08-09 12:45:00,41.44,41.44,41.42,41.42,40900.0,28.4169,28.4169,28.4032,28.4032,40900.0
2012-08-09 12:50:00,41.42,41.45,41.42,41.45,80600.0,28.4032,28.4238,28.4032,28.4238,80600.0
2012-08-09 12:55:00,41.44,41.45,41.43,41.45,67900.0,28.4169,28.4238,28.41,28.4238,67900.0
2012-08-09 13:00:00,41.46,41.47,41.44,41.46,163300.0,28.4306,28.4375,28.4169,28.4306,163300.0
2012-08-09 13:05:00,41.45,41.46,41.42,41.43,71200.0,28.4238,28.4306,28.4032,28.41,71200.0
2012-08-09 13:10:00,41.43,41.43,41.39,41.4,67600.0,28.41,28.41,28.3826,28.3895,67600.0
2012-08-09 13:15:00,41.4,41.42,41.39,41.42,35900.0,28.3895,28.4032,28.3826,28.4032,35900.0
2012-08-09 13:20:00,41.42,41.42,41.4,41.41,57700.0,28.4032,28.4032,28.3895,28.3963,57700.0
2012-08-09 13:25:00,41.42,41.44,41.41,41.44,15200.0,28.4032,28.4169,28.3963,28.4169,15200.0
2012-08-09 13:30:00,41.44,41.45,41.42,41.43,24100.0,28.4169,28.4238,28.4032,28.41,24100.0
2012-08-09 13:35:00,41.43,41.46,41.41,41.44,55700.0,28.41,28.4306,28.3963,28.4169,55700.0
2012-08-09 13:40:00,41.45,41.45,41.42,41.43,61100.0,28.4238,28.4238,28.4032,28.41,61100.0
2012-08-09 13:45:00,41.42,41.43,41.41,41.41,13500.0,28.4032,28.41,28.3963,28.3963,13500.0
2012-08-09 13:50:00,41.41,41.42,41.41,41.41,17500.0,28.3963,28.4032,28.3963,28.3963,17500.0
2012-08-09 13:55:00,41.41,41.42,41.39,41.41,50700.0,28.3963,28.4032,28.3826,28.3963,50700.0
2012-08-09 14:00:00,41.4,41.42,41.39,41.42,44700.0,28.3895,28.4032,28.3826,28.4032,44700.0
2012-08-09 14:05:00,41.41,41.42,41.39,41.4,55700.0,28.3963,28.4032,28.3826,28.3895,55700.0
2012-08-09 14:10:00,41.4,41.41,41.39,41.39,20400.0,28.3895,28.3963,28.3826,28.3826,20400.0
2012-08-09 14:15:00,41.39,41.4,41.39,41.4,32800.0,28.3826,28.3895,28.3826,28.3895,32800.0
2012-08-09 14:20:00,41.4,41.41,41.39,41.41,62300.0,28.3895,28.3963,28.3826,28.3963,62300.0
2012-08-09 14:25:00,41.41,41.44,41.4,41.44,200900.0,28.3963,28.4169,28.3895,28.4169,200900.0
2012-08-09 14:30:00,41.44,41.47,41.43,41.46,53200.0,28.4169,28.4375,28.41,28.4306,53200.0
2012-08-09 14:35:00,41.47,41.49,41.44,41.46,61600.0,28.4375,28.4512,28.4169,28.4306,61600.0
2012-08-09 14:40:00,41.46,41.47,41.45,41.45,41000.0,28.4306,28.4375,28.4238,28.4238,41000.0
2012-08-09 14:45:00,41.45,41.46,41.43,41.45,62700.0,28.4238,28.4306,28.41,28.4238,62700.0
2012-08-09 14:50:00,41.45,41.48,41.45,41.47,55600.0,28.4238,28.4443,28.4238,28.4375,55600.0
2012-08-09 14:55:00,41.47,41.47,41.45,41.46,46600.0,28.4375,28.4375,28.4238,28.4306,46600.0
2012-08-09 15:00:00,41.45,41.46,41.43,41.43,38400.0,28.4238,28.4306,28.41,28.41,38400.0
2012-08-09 15:05:00,41.42,41.44,41.41,41.42,178300.0,28.4032,28.4169,28.3963,28.4032,178300.0
2012-08-09 15:10:00,41.42,41.44,41.41,41.44,58500.0,28.4032,28.4169,28.3963,28.4169,58500.0
2012-08-09 15:15:00,41.45,41.47,41.44,41.45,99500.0,28.4238,28.4375,28.4169,28.4238,99500.0
2012-08-09 15:20:00,41.46,41.46,41.43,41.45,141300.0,28.4306,28.4306,28.41,28.4238,141300.0
2012-08-09 15:25:00,41.45,41.46,41.43,41.45,101000.0,28.4238,28.4306,28.41,28.4238,101000.0
2012-08-09 15:30:00,41.44,41.47,41.42,41.42,164900.0,28.4169,28.4375,28.4032,28.4032,164900.0
2012-08-09 15:35:00,41.42,41.44,41.41,41.42,150300.0,28.4032,28.4169,28.3963,28.4032,150300.0
2012-08-09 15:40:00,41.41,41.44,41.41,41.43,83900.0,28.3963,28.4169,28.3963,28.41,83900.0
2012-08-09 15:45:00,41.43,41.44,41.39,41.41,319700.0,28.41,28.4169,28.3826,28.3963,319700.0
2012-08-09 15:50:00,41.4,41.43,41.38,41.38,291200.0,28.3895,28.41,28.3758,28.3758,291200.0
2012-08-09 15:55:00,41.38,41.41,41.37,41.4,826000.0,28.3758,28.3963,28.3689,28.3895,826000.0
2012-08-10 09:30:00,41.26,41.27,41.16,41.16,262800.0,28.2935,28.3003,28.2249,28.2249,262800.0
2012-08-10 09:35:00,41.16,41.19,41.14,41.18,167300.0,28.2249,28.2455,28.2112,28.2386,167300.0
2012-08-10 09:40:00,41.18,41.22,41.17,41.2,276800.0,28.2386,28.266,28.2318,28.2523,276800.0
2012-08-10 09:45:00,41.21,41.23,41.17,41.19,181500.0,28.2592,28.2729,28.2318,28.2455,181500.0
2012-08-10 09:50:00,41.19,41.19,41.14,41.16,144600.0,28.2455,28.2455,28.2112,28.2249,144600.0
2012-08-10 09:55:00,41.17,41.22,41.16,41.21,128900.0,28.2318,28.266,28.2249,28.2592,128900.0
2012-08-10 10:00:00,41.21,41.27,41.2,41.26,371700.0,28.2592,28.3003,28.2523,28.2935,371700.0
2012-08-10 10:05:00,41.25,41.3,41.25,41.29,128300.0,28.2866,28.3209,28.2866,28.314,128300.0
2012-08-10 10:10:00,41.29,41.39,41.29,41.39,174200.0,28.314,28.3826,28.314,28.3826,174200.0
2012-08-10 10:15:00,41.39,41.4,41.34,41.34,83700.0,28.3826,28.3895,28.3483,28.3483,83700.0
2012-08-10 10:20:00,41.35,41.37,41.34,41.36,57700.0,28.3552,28.3689,28.3483,28.362,57700.0
2012-08-10 10:25:00,41.36,41.39,41.36,41.39,35300.0,28.362,28.3826,28.362,28.3826,35300.0
2012-08-10 10:30:00,41.38,41.46,41.38,41.44,150200.0,28.3758,28.4306,28.3758,28.4169,150200.0
2012-08-10 10:35:00,41.45,41.45,41.41,41.44,130800.0,28.4238,28.4238,28.3963,28.4169,130800.0
2012-08-10 10:40:00,41.44,41.45,41.41,41.43,136500.0,28.4169,28.4238,28.3963,28.41,136500.0
2012-08-10 10:45:00,41.44,41.45,41.42,41.43,71500.0,28.4169,28.4238,28.4032,28.41,71500.0
2012-08-10 10:50:00,41.43,41.43,41.38,41.42,60700.0,28.41,28.41,28.3758,28.4032,60700.0
2012-08-10 10:55:00,41.41,41.44,41.41,41.44,58500.0,28.3963,28.4169,28.3963,28.4169,58500.0
2012-08-10 11:00:00,41.45,41.46,41.37,41.37,252400.0,28.4238,28.4306,28.3689,28.3689,252400.0
2012-08-10 11:05:00,41.36,41.4,41.33,41.39,139600.0,28.362,28.3895,28.3415,28.3826,139600.0
2012-08-10 11:10:00,41.38,41.41,41.38,41.39,68200.0,28.3758,28.3963,28.3758,28.3826,68200.0
2012-08-10 11:15:00,41.39,41.4,41.37,41.37,36100.0,28.3826,28.3895,28.3689,28.3689,36100.0
2012-08-10 11:20:00,41.38,41.42,41.38,41.4,51500.0,28.3758,28.4032,28.3758,28.3895,51500.0
2012-08-10 11:25:00,41.41,41.48,41.41,41.46,243500.0,28.3963,28.4443,28.3963,28.4306,243500.0
2012-08-10 11:30:00,41.47,41.48,41.44,41.44,114300.0,28.4375,28.4443,28.4169,28.4169,114300.0
2012-08-10 11:35:00,41.44,41.47,41.44,41.46,70300.0,28.4169,28.4375,28.4169,28.4306,70300.0
2012-08-10 11:40:00,41.46,41.48,41.43,41.44,687700.0,28.4306,28.4443,28.41,28.4169,687700.0
2012-08-10 11:45:00,41.44,41.45,41.43,41.45,162800.0,28.4169,28.4238,28.41,28.4238,162800.0
2012-08-10 11:50:00,41.45,41.5,41.44,41.47,143400.0,28.4238,28.458,28.4169,28.4375,143400.0
2012-08-10 11:55:00,41.47,41.49,41.47,41.47,176800.0,28.4375,28.4512,28.4375,28.4375,176800.0
2012-08-10 12:00:00,41.47,41.48,41.46,41.46,61900.0,28.4375,28.4443,28.4306,28.4306,61900.0
2012-08-10 12:05:00,41.46,41.46,41.43,41.43,141800.0,28.4306,28.4306,28.41,28.41,141800.0
2012-08-10 12:10:00,41.43,41.44,41.42,41.43,121700.0,28.41,28.4169,28.4032,28.41,121700.0
2012-08-10 12:15:00,41.44,41.44,41.41,41.43,119900.0,28.4169,28.4169,28.3963,28.41,119900.0
2012-08-10 12:20:00,41.43,41.45,41.42,41.45,101000.0,28.41,28.4238,28.4032,28.4238,101000.0
2012-08-10 12:25:00,41.45,41.47,41.44,41.47,37400.0,28.4238,28.4375,28.4169,28.4375,37400.0
2012-08-10 12:30:00,41.47,41.48,41.46,41.48,66900.0,28.4375,28.4443,28.4306,28.4443,66900.0
2012-08-10 12:35:00,41.47,41.48,41.47,41.47,31500.0,28.4375,28.4443,28.4375,28.4375,31500.0
2012-08-10 12:40:00,41.47,41.49,41.47,41.48,120200.0,28.4375,28.4512,28.4375,28.4443,120200.0
2012-08-10 12:45:00,41.48,41.5,41.47,41.47,469700.0,28.4443,28.458,28.4375,28.4375,469700.0
2012-08-10 12:50:00,41.47,41.5,41.47,41.48,69700.0,28.4375,28.458,28.4375,28.4443,69700.0
2012-08-10 12:55:00,41.49,41.49,41.48,41.48,51900.0,28.4512,28.4512,28.4443,28.4443,51900.0
2012-08-10 13:00:00,41.49,41.49,41.48,41.49,6700.0,28.4512,28.4512,28.4443,28.4512,6700.0
2012-08-10 13:05:00,41.48,41.49,41.47,41.48,444200.0,28.4443,28.4512,28.4375,28.4443,444200.0
2012-08-10 13:10:00,41.47,41.48,41.46,41.48,133200.0,28.4375,28.4443,28.4306,28.4443,133200.0
2012-08-10 13:15:00,41.48,41.49,41.47,41.48,44500.0,28.4443,28.4512,28.4375,28.4443,44500.0
2012-08-10 13:20:00,41.47,41.49,41.46,41.49,103700.0,28.4375,28.4512,28.4306,28.4512,103700.0
2012-08-10 13:25:00,41.48,41.49,41.48,41.49,26000.0,28.4443,28.4512,28.4443,28.4512,26000.0
2012-08-10 13:30:00,41.49,41.49,41.48,41.48,56700.0,28.4512,28.4512,28.4443,28.4443,56700.0
2012-08-10 13:35:00,41.48,41.51,41.48,41.49,174600.0,28.4443,28.4649,28.4443,28.4512,174600.0
2012-08-10 13:40:00,41.49,41.51,41.49,41.5,81300.0,28.4512,28.4649,28.4512,28.458,81300.0
2012-08-10 13:45:00,41.5,41.5,41.48,41.48,66200.0,28.458,28.458,28.4443,28.4443,66200.0
2012-08-10 13:50:00,41.48,41.49,41.47,41.48,60300.0,28.4443,28.4512,28.4375,28.4443,60300.0
2012-08-10 13:55:00,41.48,41.49,41.46,41.47,38600.0,28.4443,28.4512,28.4306,28.4375,38600.0
2012-08-10 14:00:00,41.47,41.5,41.47,41.49,190400.0,28.4375,28.458,28.4375,28.4512,190400.0
2012-08-10 14:05:00,41.48,41.5,41.47,41.48,198000.0,28.4443,28.458,28.4375,28.4443,198000.0
2012-08-10 14:10:00,41.48,41.49,41.45,41.45,188800.0,28.4443,28.4512,28.4238,28.4238,188800.0
2012-08-10 14:15:00,41.46,41.48,41.45,41.46,167100.0,28.4306,28.4443,28.4238,28.4306,167100.0
2012-08-10 14:20:00,41.47,41.48,41.47,41.47,61600.0,28.4375,28.4443,28.4375,28.4375,61600.0
2012-08-10 14:25:00,41.47,41.48,41.47,41.48,93600.0,28.4375,28.4443,28.4375,28.4443,93600.0
2012-08-10 14:30:00,41.48,41.49,41.47,41.48,73800.0,28.4443,28.4512,28.4375,28.4443,73800.0
2012-08-10 14:35:00,41.49,41.49,41.47,41.49,93900.0,28.4512,28.4512,28.4375,28.4512,93900.0
2012-08-10 14:40:00,41.48,41.5,41.48,41.49,31700.0,28.4443,28.458,28.4443,28.4512,31700.0
2012-08-10 14:45:00,41.49,41.51,41.48,41.51,115200.0,28.4512,28.4649,28.4443,28.4649,115200.0
2012-08-10 14:50:00,41.51,41.54,41.5,41.54,129600.0,28.4649,28.4855,28.458,28.4855,129600.0
2012-08-10 14:55:00,41.54,41.56,41.53,41.54,155000.0,28.4855,28.4992,28.4786,28.4855,155000.0
2012-08-10 15:00:00,41.54,41.56,41.54,41.54,48800.0,28.4855,28.4992,28.4855,28.4855,48800.0
2012-08-10 15:05:00,41.55,41.56,41.54,41.56,86600.0,28.4923,28.4992,28.4855,28.4992,86600.0
2012-08-10 15:10:00,41.56,41.57,41.54,41.54,172900.0,28.4992,28.506,28.4855,28.4855,172900.0
2012-08-10 15:15:00,41.55,41.57,41.54,41.56,45800.0,28.4923,28.506,28.4855,28.4992,45800.0
2012-08-10 15:20:00,41.56,41.58,41.55,41.57,62700.0,28.4992,28.5129,28.4923,28.506,62700.0
2012-08-10 15:25:00,41.57,41.58,41.56,41.58,41700.0,28.506,28.5129,28.4992,28.5129,41700.0
2012-08-10 15:30:00,41.58,41.6,41.57,41.59,254400.0,28.5129,28.5266,28.506,28.5198,254400.0
2012-08-10 15:35:00,41.59,41.61,41.58,41.58,1262500.0,28.5198,28.5335,28.5129,28.5129,1262500.0
2012-08-10 15:40:00,41.59,41.63,41.58,41.62,225000.0,28.5198,28.5472,28.5129,28.5403,225000.0
2012-08-10 15:45:00,41.62,41.66,41.61,41.62,203200.0,28.5403,28.5678,28.5335,28.5403,203200.0
2012-08-10 15:50:00,41.62,41.63,41.59,41.6,875000.0,28.5403,28.5472,28.5198,28.5266,875000.0
2012-08-10 15:55:00,41.6,41.61,41.57,41.61,1233100.0,28.5266,28.5335,28.506,28.5335,1233100.0
2012-08-13 09:30:00,41.35,41.4,41.29,41.34,406900.0,28.3552,28.3895,28.314,28.3483,406900.0
2012-08-13 09:35:00,41.33,41.39,41.31,41.37,387300.0,28.3415,28.3826,28.3278,28.3689,387300.0
2012-08-13 09:40:00,41.36,41.41,41.35,41.4,121900.0,28.362,28.3963,28.3552,28.3895,121900.0
2012-08-13 09:45:00,41.39,41.44,41.39,41.41,199900.0,28.3826,28.4169,28.3826,28.3963,199900.0
2012-08-13 09:50:00,41.41,41.47,41.41,41.46,185700.0,28.3963,28.4375,28.3963,28.4306,185700.0
2012-08-13 09:55:00,41.47,41.47,41.41,41.42,93300.0,28.4375,28.4375,28.3963,28.4032,93300.0
2012-08-13 10:00:00,41.43,41.45,41.41,41.42,44000.0,28.41,28.4238,28.3963,28.4032,44000.0
2012-08-13 10:05:00,41.41,41.41,41.31,41.34,150100.0,28.3963,28.3963,28.3278,28.3483,150100.0
2012-08-13 10:10:00,41.33,41.33,41.29,41.3,655100.0,28.3415,28.3415,28.314,28.3209,655100.0
2012-08-13 10:15:00,41.31,41.31,41.25,41.27,645100.0,28.3278,28.3278,28.2866,28.3003,645100.0
2012-08-13 10:20:00,41.27,41.28,41.19,41.19,572100.0,28.3003,28.3072,28.2455,28.2455,572100.0
2012-08-13 10:25:00,41.17,41.22,41.16,41.21,92500.0,28.2318,28.266,28.2249,28.2592,92500.0
2012-08-13 10:30:00,41.21,41.21,41.14,41.17,370000.0,28.2592,28.2592,28.2112,28.2318,370000.0
2012-08-13 10:35:00,41.18,41.18,41.15,41.16,102800.0,28.2386,28.2386,28.218,28.2249,102800.0
2012-08-13 10:40:00,41.16,41.21,41.15,41.21,88500.0,28.2249,28.2592,28.218,28.2592,88500.0
2012-08-13 10:45:00,41.2,41.2,41.16,41.18,302600.0,28.2523,28.2523,28.2249,28.2386,302600.0
2012-08-13 10:50:00,41.18,41.18,41.12,41.12,314800.0,28.2386,28.2386,28.1975,28.1975,314800.0
2012-08-13 10:55:00,41.12,41.12,41.09,41.1,1425300.0,28.1975,28.1975,28.1769,28.1838,1425300.0
2012-08-13 11:00:00,41.09,41.12,41.05,41.05,589300.0,28.1769,28.1975,28.1495,28.1495,589300.0
2012-08-13 11:05:00,41.05,41.05,41.02,41.05,117700.0,28.1495,28.1495,28.1289,28.1495,117700.0
2012-08-13 11:10:00,41.05,41.07,41.04,41.06,145300.0,28.1495,28.1632,28.1426,28.1563,145300.0
2012-08-13 11:15:00,41.07,41.09,41.05,41.06,161000.0,28.1632,28.1769,28.1495,28.1563,161000.0
2012-08-13 11:20:00,41.06,41.12,41.06,41.1,48300.0,28.1563,28.1975,28.1563,28.1838,48300.0
2012-08-13 11:25:00,41.11,41.12,41.09,41.1,46600.0,28.1906,28.1975,28.1769,28.1838,46600.0
2012-08-13 11:30:00,41.1,41.12,41.08,41.08,103100.0,28.1838,28.1975,28.17,28.17,103100.0
2012-08-13 11:35:00,41.1,41.14,41.09,41.14,40100.0,28.1838,28.2112,28.1769,28.2112,40100.0
2012-08-13 11:40:00,41.13,41.14,41.12,41.12,12900.0,28.2043,28.2112,28.1975,28.1975,12900.0
2012-08-13 11:45:00,41.12,41.13,41.11,41.11,73300.0,28.1975,28.2043,28.1906,28.1906,73300.0
2012-08-13 11:50:00,41.11,41.12,41.1,41.11,75100.0,28.1906,28.1975,28.1838,28.1906,75100.0
2012-08-13 11:55:00,41.11,41.12,41.1,41.1,48000.0,28.1906,28.1975,28.1838,28.1838,48000.0
2012-08-13 12:00:00,41.1,41.11,41.06,41.06,95300.0,28.1838,28.1906,28.1563,28.1563,95300.0
2012-08-13 12:05:00,41.06,41.08,41.04,41.06,197200.0,28.1563,28.17,28.1426,28.1563,197200.0
2012-08-13 12:10:00,41.06,41.1,41.06,41.09,19000.0,28.1563,28.1838,28.1563,28.1769,19000.0
2012-08-13 12:15:00,41.09,41.11,41.08,41.09,109300.0,28.1769,28.1906,28.17,28.1769,109300.0
2012-08-13 12:20:00,41.1,41.11,41.08,41.09,115700.0,28.1838,28.1906,28.17,28.1769,115700.0
2012-08-13 12:25:00,41.09,41.11,41.08,41.09,234600.0,28.1769,28.1906,28.17,28.1769,234600.0
2012-08-13 12:30:00,41.1,41.11,41.09,41.1,50800.0,28.1838,28.1906,28.1769,28.1838,50800.0
2012-08-13 12:35:00,41.11,41.13,41.1,41.12,113500.0,28.1906,28.2043,28.1838,28.1975,113500.0
2012-08-13 12:40:00,41.13,41.15,41.12,41.15,52100.0,28.2043,28.218,28.1975,28.218,52100.0
2012-08-13 12:45:00,41.15,41.17,41.14,41.16,200600.0,28.218,28.2318,28.2112,28.2249,200600.0
2012-08-13 12:50:00,41.17,41.21,41.17,41.2,87300.0,28.2318,28.2592,28.2318,28.2523,87300.0
2012-08-13 12:55:00,41.2,41.22,41.19,41.22,39400.0,28.2523,28.266,28.2455,28.266,39400.0
2012-08-13 13:00:00,41.22,41.23,41.19,41.2,108500.0,28.266,28.2729,28.2455,28.2523,108500.0
2012-08-13 13:05:00,41.2,41.21,41.19,41.19,51400.0,28.2523,28.2592,28.2455,28.2455,51400.0
2012-08-13 13:10:00,41.2,41.2,41.15,41.15,86700.0,28.2523,28.2523,28.218,28.218,86700.0
2012-08-13 13:15:00,41.16,41.17,41.15,41.15,92800.0,28.2249,28.2318,28.218,28.218,92800.0
2012-08-13 13:20:00,41.14,41.15,41.13,41.14,124000.0,28.2112,28.218,28.2043,28.2112,124000.0
2012-08-13 13:25:00,41.14,41.15,41.13,41.14,41700.0,28.2112,28.218,28.2043,28.2112,41700.0
2012-08-13 13:30:00,41.14,41.14,41.1,41.1,140500.0,28.2112,28.2112,28.1838,28.1838,140500.0
2012-08-13 13:35:00,41.11,41.14,41.1,41.13,53000.0,28.1906,28.2112,28.1838,28.2043,53000.0
2012-08-13 13:40:00,41.14,41.17,41.13,41.17,51800.0,28.2112,28.2318,28.2043,28.2318,51800.0
2012-08-13 13:45:00,41.17,41.21,41.17,41.21,55300.0,28.2318,28.2592,28.2318,28.2592,55300.0
2012-08-13 13:50:00,41.2,41.23,41.19,41.2,83400.0,28.2523,28.2729,28.2455,28.2523,83400.0
2012-08-13 13:55:00,41.21,41.23,41.19,41.22,128300.0,28.2592,28.2729,28.2455,28.266,128300.0
2012-08-13 14:00:00,41.21,41.22,41.21,41.21,125100.0,28.2592,28.266,28.2592,28.2592,125100.0
2012-08-13 14:05:00,41.22,41.22,41.19,41.19,74400.0,28.266,28.266,28.2455,28.2455,74400.0
2012-08-13 14:10:00,41.2,41.22,41.19,41.21,47700.0,28.2523,28.266,28.2455,28.2592,47700.0
2012-08-13 14:15:00,41.22,41.23,41.21,41.23,65000.0,28.266,28.2729,28.2592,28.2729,65000.0
2012-08-13 14:20:00,41.23,41.24,41.22,41.24,33400.0,28.2729,28.2798,28.266,28.2798,33400.0
2012-08-13 14:25:00,41.24,41.27,41.2,41.2,216700.0,28.2798,28.3003,28.2523,28.2523,216700.0
2012-08-13 14:30:00,41.21,41.23,41.2,41.21,56500.0,28.2592,28.2729,28.2523,28.2592,56500.0
2012-08-13 14:35:00,41.21,41.21,41.2,41.2,12600.0,28.2592,28.2592,28.2523,28.2523,12600.0
2012-08-13 14:40:00,41.2,41.21,41.18,41.19,119800.0,28.2523,28.2592,28.2386,28.2455,119800.0
2012-08-13 14:45:00,41.19,41.2,41.18,41.19,23700.0,28.2455,28.2523,28.2386,28.2455,23700.0
2012-08-13 14:50:00,41.2,41.24,41.19,41.24,36900.0,28.2523,28.2798,28.2455,28.2798,36900.0
2012-08-13 14:55:00,41.24,41.27,41.23,41.23,74900.0,28.2798,28.3003,28.2729,28.2729,74900.0
2012-08-13 15:00:00,41.24,41.25,41.23,41.24,36500.0,28.2798,28.2866,28.2729,28.2798,36500.0
2012-08-13 15:05:00,41.24,41.25,41.21,41.22,53700.0,28.2798,28.2866,28.2592,28.266,53700.0
2012-08-13 15:10:00,41.22,41.23,41.21,41.21,14400.0,28.266,28.2729,28.2592,28.2592,14400.0
2012-08-13 15:15:00,41.2,41.21,41.18,41.2,45600.0,28.2523,28.2592,28.2386,28.2523,45600.0
2012-08-13 15:20:00,41.2,41.21,41.17,41.19,85900.0,28.2523,28.2592,28.2318,28.2455,85900.0
2012-08-13 15:25:00,41.18,41.19,41.16,41.17,125800.0,28.2386,28.2455,28.2249,28.2318,125800.0
2012-08-13 15:30:00,41.16,41.19,41.16,41.18,56100.0,28.2249,28.2455,28.2249,28.2386,56100.0
2012-08-13 15:35:00,41.18,41.21,41.16,41.2,230600.0,28.2386,28.2592,28.2249,28.2523,230600.0
2012-08-13 15:40:00,41.19,41.2,41.17,41.2,323900.0,28.2455,28.2523,28.2318,28.2523,323900.0
2012-08-13 15:45:00,41.19,41.22,41.17,41.2,246800.0,28.2455,28.266,28.2318,28.2523,246800.0
2012-08-13 15:50:00,41.2,41.2,41.18,41.2,332300.0,28.2523,28.2523,28.2386,28.2523,332300.0
2012-08-13 15:55:00,41.2,41.26,41.19,41.26,957700.0,28.2523,28.2935,28.2455,28.2935,957700.0
2012-08-14 09:30:00,41.5,41.56,41.45,41.45,344200.0,28.458,28.4992,28.4238,28.4238,344200.0
2012-08-14 09:35:00,41.45,41.48,41.41,41.46,169300.0,28.4238,28.4443,28.3963,28.4306,169300.0
2012-08-14 09:40:00,41.45,41.48,41.42,41.48,227700.0,28.4238,28.4443,28.4032,28.4443,227700.0
2012-08-14 09:45:00,41.48,41.5,41.44,41.49,132200.0,28.4443,28.458,28.4169,28.4512,132200.0
2012-08-14 09:50:00,41.49,41.5,41.43,41.43,114500.0,28.4512,28.458,28.41,28.41,114500.0
2012-08-14 09:55:00,41.42,41.46,41.38,41.44,182600.0,28.4032,28.4306,28.3758,28.4169,182600.0
2012-08-14 10:00:00,41.44,41.48,41.43,41.46,122300.0,28.4169,28.4443,28.41,28.4306,122300.0
2012-08-14 10:05:00,41.46,41.46,41.41,41.42,764800.0,28.4306,28.4306,28.3963,28.4032,764800.0
2012-08-14 10:10:00,41.42,41.52,41.42,41.5,261200.0,28.4032,28.4718,28.4032,28.458,261200.0
2012-08-14 10:15:00,41.49,41.51,41.45,41.46,94000.0,28.4512,28.4649,28.4238,28.4306,94000.0
2012-08-14 10:20:00,41.46,41.47,41.42,41.44,240200.0,28.4306,28.4375,28.4032,28.4169,240200.0
2012-08-14 10:25:00,41.44,41.45,41.4,41.42,112600.0,28.4169,28.4238,28.3895,28.4032,112600.0
2012-08-14 10:30:00,41.42,41.43,41.36,41.37,175700.0,28.4032,28.41,28.362,28.3689,175700.0
2012-08-14 10:35:00,41.36,41.38,41.36,41.38,60700.0,28.362,28.3758,28.362,28.3758,60700.0
2012-08-14 10:40:00,41.37,41.4,41.37,41.4,123700.0,28.3689,28.3895,28.3689,28.3895,123700.0
2012-08-14 10:45:00,41.4,41.42,41.39,41.41,98800.0,28.3895,28.4032,28.3826,28.3963,98800.0
2012-08-14 10:50:00,41.41,41.45,41.41,41.43,114200.0,28.3963,28.4238,28.3963,28.41,114200.0
2012-08-14 10:55:00,41.43,41.45,41.4,41.43,130700.0,28.41,28.4238,28.3895,28.41,130700.0
2012-08-14 11:00:00,41.43,41.45,41.42,41.45,101400.0,28.41,28.4238,28.4032,28.4238,101400.0
2012-08-14 11:05:00,41.44,41.47,41.44,41.45,40000.0,28.4169,28.4375,28.4169,28.4238,40000.0
2012-08-14 11:10:00,41.44,41.47,41.44,41.47,136100.0,28.4169,28.4375,28.4169,28.4375,136100.0
2012-08-14 11:15:00,41.47,41.47,41.44,41.44,41400.0,28.4375,28.4375,28.4169,28.4169,41400.0
2012-08-14 11:20:00,41.45,41.45,41.42,41.42,56700.0,28.4238,28.4238,28.4032,28.4032,56700.0
2012-08-14 11:25:00,41.43,41.45,41.42,41.44,128700.0,28.41,28.4238,28.4032,28.4169,128700.0
2012-08-14 11:30:00,41.44,41.48,41.44,41.46,69600.0,28.4169,28.4443,28.4169,28.4306,69600.0
2012-08-14 11:35:00,41.47,41.47,41.44,41.46,48500.0,28.4375,28.4375,28.4169,28.4306,48500.0
2012-08-14 11:40:00,41.47,41.5,41.46,41.5,29400.0,28.4375,28.458,28.4306,28.458,29400.0
2012-08-14 11:45:00,41.49,41.52,41.49,41.51,178200.0,28.4512,28.4718,28.4512,28.4649,178200.0
2012-08-14 11:50:00,41.51,41.51,41.45,41.46,58600.0,28.4649,28.4649,28.4238,28.4306,58600.0
2012-08-14 11:55:00,41.46,41.47,41.45,41.47,23300.0,28.4306,28.4375,28.4238,28.4375,23300.0
2012-08-14 12:00:00,41.48,41.48,41.47,41.48,23000.0,28.4443,28.4443,28.4375,28.4443,23000.0
2012-08-14 12:05:00,41.49,41.5,41.48,41.5,21700.0,28.4512,28.458,28.4443,28.458,21700.0
2012-08-14 12:10:00,41.49,41.5,41.46,41.46,58900.0,28.4512,28.458,28.4306,28.4306,58900.0
2012-08-14 12:15:00,41.46,41.48,41.45,41.46,182200.0,28.4306,28.4443,28.4238,28.4306,182200.0
2012-08-14 12:20:00,41.46,41.46,41.44,41.45,119400.0,28.4306,28.4306,28.4169,28.4238,119400.0
2012-08-14 12:25:00,41.45,41.47,41.44,41.47,348100.0,28.4238,28.4375,28.4169,28.4375,348100.0
2012-08-14 12:30:00,41.47,41.48,41.45,41.46,45800.0,28.4375,28.4443,28.4238,28.4306,45800.0
2012-08-14 12:35:00,41.45,41.46,41.42,41.42,91700.0,28.4238,28.4306,28.4032,28.4032,91700.0
2012-08-14 12:40:00,41.43,41.43,41.38,41.4,101800.0,28.41,28.41,28.3758,28.3895,101800.0
2012-08-14 12:45:00,41.41,41.41,41.38,41.41,118200.0,28.3963,28.3963,28.3758,28.3963,118200.0
2012-08-14 12:50:00,41.41,41.43,41.4,41.42,93400.0,28.3963,28.41,28.3895,28.4032,93400.0
2012-08-14 12:55:00,41.42,41.43,41.4,41.42,51700.0,28.4032,28.41,28.3895,28.4032,51700.0
2012-08-14 13:00:00,41.42,41.44,41.41,41.43,45800.0,28.4032,28.4169,28.3963,28.41,45800.0
2012-08-14 13:05:00,41.44,41.44,41.41,41.43,118200.0,28.4169,28.4169,28.3963,28.41,118200.0
2012-08-14 13:10:00,41.42,41.43,41.39,41.42,90800.0,28.4032,28.41,28.3826,28.4032,90800.0
2012-08-14 13:15:00,41.42,41.42,41.39,41.39,63000.0,28.4032,28.4032,28.3826,28.3826,63000.0
2012-08-14 13:20:00,41.39,41.43,41.38,41.43,100900.0,28.3826,28.41,28.3758,28.41,100900.0
2012-08-14 13:25:00,41.43,41.43,41.4,41.41,54000.0,28.41,28.41,28.3895,28.3963,54000.0
2012-08-14 13:30:00,41.4,41.43,41.4,41.43,93200.0,28.3895,28.41,28.3895,28.41,93200.0
2012-08-14 13:35:00,41.43,41.43,41.41,41.41,74400.0,28.41,28.41,28.3963,28.3963,74400.0
2012-08-14 13:40:00,41.41,41.44,41.41,41.43,111600.0,28.3963,28.4169,28.3963,28.41,111600.0
2012-08-14 13:45:00,41.43,41.44,41.42,41.43,242000.0,28.41,28.4169,28.4032,28.41,242000.0
2012-08-14 13:50:00,41.44,41.45,41.43,41.44,77100.0,28.4169,28.4238,28.41,28.4169,77100.0
2012-08-14 13:55:00,41.44,41.44,41.42,41.44,45800.0,28.4169,28.4169,28.4032,28.4169,45800.0
2012-08-14 14:00:00,41.43,41.44,41.43,41.43,32000.0,28.41,28.4169,28.41,28.41,32000.0
2012-08-14 14:05:00,41.43,41.44,41.42,41.44,73300.0,28.41,28.4169,28.4032,28.4169,73300.0
2012-08-14 14:10:00,41.43,41.46,41.43,41.43,107600.0,28.41,28.4306,28.41,28.41,107600.0
2012-08-14 14:15:00,41.42,41.44,41.41,41.41,58500.0,28.4032,28.4169,28.3963,28.3963,58500.0
2012-08-14 14:20:00,41.41,41.43,41.39,41.41,124100.0,28.3963,28.41,28.3826,28.3963,124100.0
2012-08-14 14:25:00,41.4,41.43,41.4,41.41,138400.0,28.3895,28.41,28.3895,28.3963,138400.0
2012-08-14 14:30:00,41.42,41.43,41.41,41.43,27400.0,28.4032,28.41,28.3963,28.41,27400.0
2012-08-14 14:35:00,41.42,41.43,41.38,41.39,71800.0,28.4032,28.41,28.3758,28.3826,71800.0
2012-08-14 14:40:00,41.38,41.4,41.37,41.37,135700.0,28.3758,28.3895,28.3689,28.3689,135700.0
2012-08-14 14:45:00,41.38,41.4,41.37,41.39,120200.0,28.3758,28.3895,28.3689,28.3826,120200.0
2012-08-14 14:50:00,41.4,41.4,41.39,41.39,103800.0,28.3895,28.3895,28.3826,28.3826,103800.0
2012-08-14 14:55:00,41.39,41.44,41.39,41.43,125400.0,28.3826,28.4169,28.3826,28.41,125400.0
2012-08-14 15:00:00,41.43,41.43,41.4,41.41,90100.0,28.41,28.41,28.3895,28.3963,90100.0
2012-08-14 15:05:00,41.41,41.41,41.36,41.36,86800.0,28.3963,28.3963,28.362,28.362,86800.0
2012-08-14 15:10:00,41.36,41.36,41.31,41.33,236600.0,28.362,28.362,28.3278,28.3415,236600.0
2012-08-14 15:15:00,41.32,41.32,41.29,41.32,100500.0,28.3346,28.3346,28.314,28.3346,100500.0
2012-08-14 15:20:00,41.33,41.33,41.3,41.3,126700.0,28.3415,28.3415,28.3209,28.3209,126700.0
2012-08-14 15:25:00,41.3,41.33,41.29,41.32,171500.0,28.3209,28.3415,28.314,28.3346,171500.0
2012-08-14 15:30:00,41.31,41.31,41.26,41.28,163400.0,28.3278,28.3278,28.2935,28.3072,163400.0
2012-08-14 15:35:00,41.27,41.28,41.23,41.25,269300.0,28.3003,28.3072,28.2729,28.2866,269300.0
2012-08-14 15:40:00,41.25,41.26,41.2,41.21,211700.0,28.2866,28.2935,28.2523,28.2592,211700.0
2012-08-14 15:45:00,41.22,41.24,41.21,41.24,190400.0,28.266,28.2798,28.2592,28.2798,190400.0
2012-08-14 15:50:00,41.23,41.24,41.17,41.2,499600.0,28.2729,28.2798,28.2318,28.2523,499600.0
2012-08-14 15:55:00,41.2,41.27,41.2,41.26,484400.0,28.2523,28.3003,28.2523,28.2935,484400.0
2012-08-15 09:30:00,41.14,41.15,41.06,41.11,245200.0,28.2112,28.218,28.1563,28.1906,245200.0
2012-08-15 09:35:00,41.1,41.12,41.08,41.1,107100.0,28.1838,28.1975,28.17,28.1838,107100.0
2012-08-15 09:40:00,41.11,41.18,41.1,41.17,134800.0,28.1906,28.2386,28.1838,28.2318,134800.0
2012-08-15 09:45:00,41.17,41.22,41.15,41.2,189100.0,28.2318,28.266,28.218,28.2523,189100.0
2012-08-15 09:50:00,41.21,41.24,41.2,41.21,76700.0,28.2592,28.2798,28.2523,28.2592,76700.0
2012-08-15 09:55:00,41.21,41.22,41.18,41.19,88800.0,28.2592,28.266,28.2386,28.2455,88800.0
2012-08-15 10:00:00,41.19,41.22,41.17,41.22,135100.0,28.2455,28.266,28.2318,28.266,135100.0
2012-08-15 10:05:00,41.22,41.22,41.16,41.2,135800.0,28.266,28.266,28.2249,28.2523,135800.0
2012-08-15 10:10:00,41.21,41.21,41.14,41.15,106600.0,28.2592,28.2592,28.2112,28.218,106600.0
2012-08-15 10:15:00,41.16,41.17,41.11,41.12,126600.0,28.2249,28.2318,28.1906,28.1975,126600.0
2012-08-15 10:20:00,41.12,41.14,41.11,41.14,167700.0,28.1975,28.2112,28.1906,28.2112,167700.0
2012-08-15 10:25:00,41.14,41.18,41.14,41.16,101600.0,28.2112,28.2386,28.2112,28.2249,101600.0
2012-08-15 10:30:00,41.17,41.21,41.16,41.21,147600.0,28.2318,28.2592,28.2249,28.2592,147600.0
2012-08-15 10:35:00,41.2,41.2,41.16,41.16,121400.0,28.2523,28.2523,28.2249,28.2249,121400.0
2012-08-15 10:40:00,41.17,41.17,41.11,41.13,118500.0,28.2318,28.2318,28.1906,28.2043,118500.0
2012-08-15 10:45:00,41.13,41.16,41.12,41.16,65200.0,28.2043,28.2249,28.1975,28.2249,65200.0
2012-08-15 10:50:00,41.16,41.19,41.16,41.17,84400.0,28.2249,28.2455,28.2249,28.2318,84400.0
2012-08-15 10:55:00,41.18,41.22,41.18,41.21,95300.0,28.2386,28.266,28.2386,28.2592,95300.0
2012-08-15 11:00:00,41.21,41.21,41.18,41.21,155000.0,28.2592,28.2592,28.2386,28.2592,155000.0
2012-08-15 11:05:00,41.21,41.24,41.2,41.24,92600.0,28.2592,28.2798,28.2523,28.2798,92600.0
2012-08-15 11:10:00,41.25,41.25,41.23,41.25,71800.0,28.2866,28.2866,28.2729,28.2866,71800.0
2012-08-15 11:15:00,41.25,41.26,41.23,41.24,48800.0,28.2866,28.2935,28.2729,28.2798,48800.0
2012-08-15 11:20:00,41.24,41.25,41.2,41.22,87800.0,28.2798,28.2866,28.2523,28.266,87800.0
2012-08-15 11:25:00,41.23,41.23,41.18,41.2,103300.0,28.2729,28.2729,28.2386,28.2523,103300.0
2012-08-15 11:30:00,41.2,41.23,41.2,41.21,80000.0,28.2523,28.2729,28.2523,28.2592,80000.0
2012-08-15 11:35:00,41.21,41.23,41.2,41.21,117400.0,28.2592,28.2729,28.2523,28.2592,117400.0
2012-08-15 11:40:00,41.22,41.22,41.19,41.21,140200.0,28.266,28.266,28.2455,28.2592,140200.0
2012-08-15 11:45:00,41.21,41.24,41.2,41.23,150200.0,28.2592,28.2798,28.2523,28.2729,150200.0
2012-08-15 11:50:00,41.24,41.24,41.22,41.23,76900.0,28.2798,28.2798,28.266,28.2729,76900.0
2012-08-15 11:55:00,41.22,41.24,41.22,41.23,86700.0,28.266,28.2798,28.266,28.2729,86700.0
2012-08-15 12:00:00,41.23,41.25,41.22,41.23,65000.0,28.2729,28.2866,28.266,28.2729,65000.0
2012-08-15 12:05:00,41.24,41.24,41.22,41.22,68400.0,28.2798,28.2798,28.266,28.266,68400.0
2012-08-15 12:10:00,41.22,41.23,41.19,41.19,32200.0,28.266,28.2729,28.2455,28.2455,32200.0
2012-08-15 12:15:00,41.19,41.21,41.19,41.2,63500.0,28.2455,28.2592,28.2455,28.2523,63500.0
2012-08-15 12:20:00,41.19,41.22,41.19,41.22,47700.0,28.2455,28.266,28.2455,28.266,47700.0
2012-08-15 12:25:00,41.21,41.21,41.2,41.2,23300.0,28.2592,28.2592,28.2523,28.2523,23300.0
2012-08-15 12:30:00,41.2,41.2,41.19,41.2,26600.0,28.2523,28.2523,28.2455,28.2523,26600.0
2012-08-15 12:35:00,41.19,41.21,41.17,41.17,102600.0,28.2455,28.2592,28.2318,28.2318,102600.0
2012-08-15 12:40:00,41.18,41.18,41.17,41.17,22200.0,28.2386,28.2386,28.2318,28.2318,22200.0
2012-08-15 12:45:00,41.17,41.18,41.16,41.17,76600.0,28.2318,28.2386,28.2249,28.2318,76600.0
2012-08-15 12:50:00,41.18,41.19,41.17,41.18,29100.0,28.2386,28.2455,28.2318,28.2386,29100.0
2012-08-15 12:55:00,41.19,41.2,41.18,41.19,50300.0,28.2455,28.2523,28.2386,28.2455,50300.0
2012-08-15 13:00:00,41.18,41.19,41.15,41.16,73500.0,28.2386,28.2455,28.218,28.2249,73500.0
2012-08-15 13:05:00,41.16,41.18,41.15,41.18,96700.0,28.2249,28.2386,28.218,28.2386,96700.0
2012-08-15 13:10:00,41.17,41.18,41.17,41.17,47500.0,28.2318,28.2386,28.2318,28.2318,47500.0
2012-08-15 13:15:00,41.18,41.2,41.17,41.19,95600.0,28.2386,28.2523,28.2318,28.2455,95600.0
2012-08-15 13:20:00,41.2,41.2,41.18,41.18,50700.0,28.2523,28.2523,28.2386,28.2386,50700.0
2012-08-15 13:25:00,41.18,41.19,41.17,41.19,164000.0,28.2386,28.2455,28.2318,28.2455,164000.0
2012-08-15 13:30:00,41.19,41.2,41.18,41.2,27700.0,28.2455,28.2523,28.2386,28.2523,27700.0
2012-08-15 13:35:00,41.19,41.19,41.18,41.18,17300.0,28.2455,28.2455,28.2386,28.2386,17300.0
2012-08-15 13:40:00,41.19,41.19,41.17,41.18,45100.0,28.2455,28.2455,28.2318,28.2386,45100.0
2012-08-15 13:45:00,41.17,41.19,41.16,41.19,58000.0,28.2318,28.2455,28.2249,28.2455,58000.0
2012-08-15 13:50:00,41.18,41.19,41.17,41.19,76400.0,28.2386,28.2455,28.2318,28.2455,76400.0
2012-08-15 13:55:00,41.19,41.2,41.16,41.16,39200.0,28.2455,28.2523,28.2249,28.2249,39200.0
2012-08-15 14:00:00,41.16,41.18,41.16,41.16,61000.0,28.2249,28.2386,28.2249,28.2249,61000.0
2012-08-15 14:05:00,41.16,41.19,41.16,41.18,104900.0,28.2249,28.2455,28.2249,28.2386,104900.0
2012-08-15 14:10:00,41.19,41.2,41.18,41.18,109100.0,28.2455,28.2523,28.2386,28.2386,109100.0
2012-08-15 14:15:00,41.19,41.21,41.18,41.21,44900.0,28.2455,28.2592,28.2386,28.2592,44900.0
2012-08-15 14:20:00,41.21,41.22,41.19,41.22,75100.0,28.2592,28.266,28.2455,28.266,75100.0
2012-08-15 14:25:00,41.22,41.24,41.21,41.24,102100.0,28.266,28.2798,28.2592,28.2798,102100.0
2012-08-15 14:30:00,41.24,41.24,41.2,41.22,75700.0,28.2798,28.2798,28.2523,28.266,75700.0
2012-08-15 14:35:00,41.22,41.23,41.21,41.22,24500.0,28.266,28.2729,28.2592,28.266,24500.0
2012-08-15 14:40:00,41.22,41.25,41.22,41.24,68000.0,28.266,28.2866,28.266,28.2798,68000.0
2012-08-15 14:45:00,41.24,41.27,41.24,41.26,84700.0,28.2798,28.3003,28.2798,28.2935,84700.0
2012-08-15 14:50:00,41.26,41.29,41.25,41.26,137200.0,28.2935,28.314,28.2866,28.2935,137200.0
2012-08-15 14:55:00,41.25,41.26,41.24,41.25,63200.0,28.2866,28.2935,28.2798,28.2866,63200.0
2012-08-15 15:00:00,41.25,41.26,41.23,41.25,161300.0,28.2866,28.2935,28.2729,28.2866,161300.0
2012-08-15 15:05:00,41.24,41.26,41.24,41.26,49400.0,28.2798,28.2935,28.2798,28.2935,49400.0
2012-08-15 15:10:00,41.26,41.26,41.22,41.23,60200.0,28.2935,28.2935,28.266,28.2729,60200.0
2012-08-15 15:15:00,41.22,41.24,41.22,41.22,51400.0,28.266,28.2798,28.266,28.266,51400.0
2012-08-15 15:20:00,41.22,41.24,41.22,41.23,59900.0,28.266,28.2798,28.266,28.2729,59900.0
2012-08-15 15:25:00,41.24,41.24,41.19,41.21,106800.0,28.2798,28.2798,28.2455,28.2592,106800.0
2012-08-15 15:30:00,41.2,41.21,41.19,41.19,99100.0,28.2523,28.2592,28.2455,28.2455,99100.0
2012-08-15 15:35:00,41.2,41.21,41.18,41.19,46000.0,28.2523,28.2592,28.2386,28.2455,46000.0
2012-08-15 15:40:00,41.18,41.22,41.18,41.21,68800.0,28.2386,28.266,28.2386,28.2592,68800.0
2012-08-15 15:45:00,41.22,41.22,41.21,41.21,35600.0,28.266,28.266,28.2592,28.2592,35600.0
2012-08-15 15:50:00,41.22,41.24,41.19,41.24,218400.0,28.266,28.2798,28.2455,28.2798,218400.0
2012-08-15 15:55:00,41.24,41.24,41.16,41.16,1199600.0,28.2798,28.2798,28.2249,28.2249,1199600.0
2012-08-16 09:30:00,41.29,41.35,41.24,41.25,525200.0,28.314,28.3552,28.2798,28.2866,525200.0
2012-08-16 09:35:00,41.26,41.28,41.24,41.28,249900.0,28.2935,28.3072,28.2798,28.3072,249900.0
2012-08-16 09:40:00,41.27,41.28,41.21,41.24,150400.0,28.3003,28.3072,28.2592,28.2798,150400.0
2012-08-16 09:45:00,41.23,41.24,41.21,41.23,189700.0,28.2729,28.2798,28.2592,28.2729,189700.0
2012-08-16 09:50:00,41.22,41.24,41.21,41.22,67200.0,28.266,28.2798,28.2592,28.266,67200.0
2012-08-16 09:55:00,41.22,41.22,41.18,41.19,344600.0,28.266,28.266,28.2386,28.2455,344600.0
2012-08-16 10:00:00,41.18,41.19,41.11,41.12,505400.0,28.2386,28.2455,28.1906,28.1975,505400.0
2012-08-16 10:05:00,41.12,41.16,41.11,41.15,183600.0,28.1975,28.2249,28.1906,28.218,183600.0
2012-08-16 10:10:00,41.15,41.17,41.13,41.15,139000.0,28.218,28.2318,28.2043,28.218,139000.0
2012-08-16 10:15:00,41.16,41.16,41.11,41.13,231200.0,28.2249,28.2249,28.1906,28.2043,231200.0
2012-08-16 10:20:00,41.14,41.2,41.14,41.19,159400.0,28.2112,28.2523,28.2112,28.2455,159400.0
2012-08-16 10:25:00,41.2,41.22,41.19,41.21,40100.0,28.2523,28.266,28.2455,28.2592,40100.0
2012-08-16 10:30:00,41.21,41.25,41.21,41.22,129200.0,28.2592,28.2866,28.2592,28.266,129200.0
2012-08-16 10:35:00,41.22,41.29,41.22,41.29,79900.0,28.266,28.314,28.266,28.314,79900.0
2012-08-16 10:40:00,41.29,41.32,41.27,41.28,111100.0,28.314,28.3346,28.3003,28.3072,111100.0
2012-08-16 10:45:00,41.28,41.32,41.28,41.32,165800.0,28.3072,28.3346,28.3072,28.3346,165800.0
2012-08-16 10:50:00,41.32,41.36,41.32,41.35,86300.0,28.3346,28.362,28.3346,28.3552,86300.0
2012-08-16 10:55:00,41.35,41.37,41.33,41.34,130100.0,28.3552,28.3689,28.3415,28.3483,130100.0
2012-08-16 11:00:00,41.35,41.35,41.33,41.34,77200.0,28.3552,28.3552,28.3415,28.3483,77200.0
2012-08-16 11:05:00,41.35,41.35,41.31,41.32,210400.0,28.3552,28.3552,28.3278,28.3346,210400.0
2012-08-16 11:10:00,41.32,41.34,41.31,41.32,214300.0,28.3346,28.3483,28.3278,28.3346,214300.0
2012-08-16 11:15:00,41.33,41.37,41.32,41.37,119300.0,28.3415,28.3689,28.3346,28.3689,119300.0
2012-08-16 11:20:00,41.36,41.36,41.34,41.35,61200.0,28.362,28.362,28.3483,28.3552,61200.0
2012-08-16 11:25:00,41.35,41.37,41.33,41.35,67400.0,28.3552,28.3689,28.3415,28.3552,67400.0
2012-08-16 11:30:00,41.34,41.35,41.31,41.33,64800.0,28.3483,28.3552,28.3278,28.3415,64800.0
2012-08-16 11:35:00,41.33,41.37,41.33,41.37,96400.0,28.3415,28.3689,28.3415,28.3689,96400.0
2012-08-16 11:40:00,41.37,41.39,41.36,41.37,46400.0,28.3689,28.3826,28.362,28.3689,46400.0
2012-08-16 11:45:00,41.38,41.4,41.37,41.39,51000.0,28.3758,28.3895,28.3689,28.3826,51000.0
2012-08-16 11:50:00,41.4,41.43,41.38,41.42,80500.0,28.3895,28.41,28.3758,28.4032,80500.0
2012-08-16 11:55:00,41.43,41.44,41.41,41.41,61800.0,28.41,28.4169,28.3963,28.3963,61800.0
2012-08-16 12:00:00,41.41,41.42,41.4,41.42,51100.0,28.3963,28.4032,28.3895,28.4032,51100.0
2012-08-16 12:05:00,41.41,41.44,41.4,41.44,93900.0,28.3963,28.4169,28.3895,28.4169,93900.0
2012-08-16 12:10:00,41.43,41.46,41.43,41.46,136500.0,28.41,28.4306,28.41,28.4306,136500.0
2012-08-16 12:15:00,41.46,41.46,41.45,41.45,62500.0,28.4306,28.4306,28.4238,28.4238,62500.0
2012-08-16 12:20:00,41.45,41.46,41.45,41.46,136700.0,28.4238,28.4306,28.4238,28.4306,136700.0
2012-08-16 12:25:00,41.46,41.46,41.44,41.44,107600.0,28.4306,28.4306,28.4169,28.4169,107600.0
2012-08-16 12:30:00,41.45,41.45,41.4,41.41,90400.0,28.4238,28.4238,28.3895,28.3963,90400.0
2012-08-16 12:35:00,41.4,41.43,41.4,41.42,66800.0,28.3895,28.41,28.3895,28.4032,66800.0
2012-08-16 12:40:00,41.42,41.44,41.42,41.43,75700.0,28.4032,28.4169,28.4032,28.41,75700.0
2012-08-16 12:45:00,41.43,41.43,41.41,41.42,125200.0,28.41,28.41,28.3963,28.4032,125200.0
2012-08-16 12:50:00,41.42,41.44,41.41,41.43,95000.0,28.4032,28.4169,28.3963,28.41,95000.0
2012-08-16 12:55:00,41.44,41.45,41.43,41.44,80800.0,28.4169,28.4238,28.41,28.4169,80800.0
2012-08-16 13:00:00,41.44,41.45,41.42,41.43,125100.0,28.4169,28.4238,28.4032,28.41,125100.0
2012-08-16 13:05:00,41.44,41.45,41.43,41.45,34000.0,28.4169,28.4238,28.41,28.4238,34000.0
2012-08-16 13:10:00,41.45,41.47,41.45,41.47,83400.0,28.4238,28.4375,28.4238,28.4375,83400.0
2012-08-16 13:15:00,41.47,41.49,41.46,41.48,142300.0,28.4375,28.4512,28.4306,28.4443,142300.0
2012-08-16 13:20:00,41.48,41.49,41.47,41.47,24700.0,28.4443,28.4512,28.4375,28.4375,24700.0
2012-08-16 13:25:00,41.48,41.48,41.46,41.47,157600.0,28.4443,28.4443,28.4306,28.4375,157600.0
2012-08-16 13:30:00,41.48,41.51,41.48,41.49,1263900.0,28.4443,28.4649,28.4443,28.4512,1263900.0
2012-08-16 13:35:00,41.49,41.51,41.48,41.5,201100.0,28.4512,28.4649,28.4443,28.458,201100.0
2012-08-16 13:40:00,41.5,41.5,41.48,41.48,253900.0,28.458,28.458,28.4443,28.4443,253900.0
2012-08-16 13:45:00,41.49,41.49,41.47,41.48,62900.0,28.4512,28.4512,28.4375,28.4443,62900.0
2012-08-16 13:50:00,41.49,41.5,41.48,41.5,78100.0,28.4512,28.458,28.4443,28.458,78100.0
2012-08-16 13:55:00,41.5,41.5,41.47,41.49,165500.0,28.458,28.458,28.4375,28.4512,165500.0
2012-08-16 14:00:00,41.48,41.51,41.48,41.51,104400.0,28.4443,28.4649,28.4443,28.4649,104400.0
2012-08-16 14:05:00,41.5,41.54,41.5,41.53,182600.0,28.458,28.4855,28.458,28.4786,182600.0
2012-08-16 14:10:00,41.54,41.55,41.53,41.54,149100.0,28.4855,28.4923,28.4786,28.4855,149100.0
2012-08-16 14:15:00,41.54,41.54,41.51,41.51,72500.0,28.4855,28.4855,28.4649,28.4649,72500.0
2012-08-16 14:20:00,41.51,41.53,41.51,41.52,71200.0,28.4649,28.4786,28.4649,28.4718,71200.0
2012-08-16 14:25:00,41.51,41.58,41.5,41.58,751700.0,28.4649,28.5129,28.458,28.5129,751700.0
2012-08-16 14:30:00,41.56,41.63,41.56,41.59,483000.0,28.4992,28.5472,28.4992,28.5198,483000.0
2012-08-16 14:35:00,41.6,41.6,41.58,41.58,144700.0,28.5266,28.5266,28.5129,28.5129,144700.0
2012-08-16 14:40:00,41.59,41.59,41.57,41.58,158400.0,28.5198,28.5198,28.506,28.5129,158400.0
2012-08-16 14:45:00,41.58,41.58,41.57,41.57,131900.0,28.5129,28.5129,28.506,28.506,131900.0
2012-08-16 14:50:00,41.57,41.58,41.54,41.55,307000.0,28.506,28.5129,28.4855,28.4923,307000.0
2012-08-16 14:55:00,41.55,41.55,41.53,41.54,174300.0,28.4923,28.4923,28.4786,28.4855,174300.0
2012-08-16 15:00:00,41.54,41.54,41.5,41.53,401500.0,28.4855,28.4855,28.458,28.4786,401500.0
2012-08-16 15:05:00,41.53,41.55,41.53,41.54,393100.0,28.4786,28.4923,28.4786,28.4855,393100.0
2012-08-16 15:10:00,41.53,41.55,41.52,41.55,293900.0,28.4786,28.4923,28.4718,28.4923,293900.0
2012-08-16 15:15:00,41.55,41.59,41.54,41.58,340400.0,28.4923,28.5198,28.4855,28.5129,340400.0
2012-08-16 15:20:00,41.57,41.59,41.56,41.58,312000.0,28.506,28.5198,28.4992,28.5129,312000.0
2012-08-16 15:25:00,41.59,41.62,41.58,41.62,213600.0,28.5198,28.5403,28.5129,28.5403,213600.0
2012-08-16 15:30:00,41.62,41.62,41.6,41.61,240600.0,28.5403,28.5403,28.5266,28.5335,240600.0
2012-08-16 15:35:00,41.61,41.61,41.6,41.61,134500.0,28.5335,28.5335,28.5266,28.5335,134500.0
2012-08-16 15:40:00,41.61,41.61,41.57,41.59,427400.0,28.5335,28.5335,28.506,28.5198,427400.0
2012-08-16 15:45:00,41.59,41.6,41.58,41.6,216200.0,28.5198,28.5266,28.5129,28.5266,216200.0
2012-08-16 15:50:00,41.59,41.6,41.57,41.58,679500.0,28.5198,28.5266,28.506,28.5129,679500.0
2012-08-16 15:55:00,41.57,41.58,41.53,41.55,1413400.0,28.506,28.5129,28.4786,28.4923,1413400.0
2012-08-17 09:30:00,41.37,41.41,41.31,41.32,215100.0,28.3689,28.3963,28.3278,28.3346,215100.0
2012-08-17 09:35:00,41.32,41.33,41.26,41.26,279200.0,28.3346,28.3415,28.2935,28.2935,279200.0
2012-08-17 09:40:00,41.27,41.28,41.22,41.22,218700.0,28.3003,28.3072,28.266,28.266,218700.0
2012-08-17 09:45:00,41.21,41.24,41.19,41.23,294100.0,28.2592,28.2798,28.2455,28.2729,294100.0
2012-08-17 09:50:00,41.23,41.24,41.2,41.23,170400.0,28.2729,28.2798,28.2523,28.2729,170400.0
2012-08-17 09:55:00,41.23,41.27,41.22,41.27,173400.0,28.2729,28.3003,28.266,28.3003,173400.0
2012-08-17 10:00:00,41.27,41.28,41.2,41.22,207500.0,28.3003,28.3072,28.2523,28.266,207500.0
2012-08-17 10:05:00,41.22,41.27,41.22,41.26,285400.0,28.266,28.3003,28.266,28.2935,285400.0
2012-08-17 10:10:00,41.26,41.29,41.25,41.26,1135800.0,28.2935,28.314,28.2866,28.2935,1135800.0
2012-08-17 10:15:00,41.26,41.3,41.26,41.27,459200.0,28.2935,28.3209,28.2935,28.3003,459200.0
2012-08-17 10:20:00,41.28,41.3,41.25,41.29,281800.0,28.3072,28.3209,28.2866,28.314,281800.0
2012-08-17 10:25:00,41.29,41.29,41.25,41.26,236500.0,28.314,28.314,28.2866,28.2935,236500.0
2012-08-17 10:30:00,41.25,41.25,41.23,41.25,96500.0,28.2866,28.2866,28.2729,28.2866,96500.0
2012-08-17 10:35:00,41.25,41.25,41.19,41.2,182100.0,28.2866,28.2866,28.2455,28.2523,182100.0
2012-08-17 10:40:00,41.2,41.21,41.17,41.17,196600.0,28.2523,28.2592,28.2318,28.2318,196600.0
2012-08-17 10:45:00,41.17,41.17,41.16,41.16,94100.0,28.2318,28.2318,28.2249,28.2249,94100.0
2012-08-17 10:50:00,41.16,41.17,41.15,41.17,91600.0,28.2249,28.2318,28.218,28.2318,91600.0
2012-08-17 10:55:00,41.17,41.17,41.16,41.17,17700.0,28.2318,28.2318,28.2249,28.2318,17700.0
2012-08-17 11:00:00,41.17,41.21,41.16,41.2,394700.0,28.2318,28.2592,28.2249,28.2523,394700.0
2012-08-17 11:05:00,41.2,41.21,41.19,41.2,179900.0,28.2523,28.2592,28.2455,28.2523,179900.0
2012-08-17 11:10:00,41.21,41.22,41.2,41.2,195900.0,28.2592,28.266,28.2523,28.2523,195900.0
2012-08-17 11:15:00,41.19,41.2,41.16,41.16,25600.0,28.2455,28.2523,28.2249,28.2249,25600.0
2012-08-17 11:20:00,41.17,41.18,41.16,41.17,67100.0,28.2318,28.2386,28.2249,28.2318,67100.0
2012-08-17 11:25:00,41.17,41.19,41.16,41.18,109800.0,28.2318,28.2455,28.2249,28.2386,109800.0
2012-08-17 11:30:00,41.19,41.25,41.18,41.24,284300.0,28.2455,28.2866,28.2386,28.2798,284300.0
2012-08-17 11:35:00,41.25,41.27,41.24,41.24,144000.0,28.2866,28.3003,28.2798,28.2798,144000.0
2012-08-17 11:40:00,41.24,41.25,41.24,41.24,57800.0,28.2798,28.2866,28.2798,28.2798,57800.0
2012-08-17 11:45:00,41.25,41.25,41.2,41.22,156500.0,28.2866,28.2866,28.2523,28.266,156500.0
2012-08-17 11:50:00,41.21,41.26,41.21,41.26,205300.0,28.2592,28.2935,28.2592,28.2935,205300.0
2012-08-17 11:55:00,41.26,41.29,41.25,41.28,177500.0,28.2935,28.314,28.2866,28.3072,177500.0
2012-08-17 12:00:00,41.28,41.29,41.26,41.26,49000.0,28.3072,28.314,28.2935,28.2935,49000.0
2012-08-17 12:05:00,41.26,41.27,41.22,41.23,48500.0,28.2935,28.3003,28.266,28.2729,48500.0
2012-08-17 12:10:00,41.23,41.25,41.22,41.24,64200.0,28.2729,28.2866,28.266,28.2798,64200.0
2012-08-17 12:15:00,41.25,41.28,41.24,41.26,85600.0,28.2866,28.3072,28.2798,28.2935,85600.0
2012-08-17 12:20:00,41.26,41.27,41.25,41.26,20000.0,28.2935,28.3003,28.2866,28.2935,20000.0
2012-08-17 12:25:00,41.26,41.26,41.24,41.25,29300.0,28.2935,28.2935,28.2798,28.2866,29300.0
2012-08-17 12:30:00,41.25,41.29,41.24,41.29,318500.0,28.2866,28.314,28.2798,28.314,318500.0
2012-08-17 12:35:00,41.29,41.29,41.27,41.29,408900.0,28.314,28.314,28.3003,28.314,408900.0
2012-08-17 12:40:00,41.28,41.29,41.27,41.29,97900.0,28.3072,28.314,28.3003,28.314,97900.0
2012-08-17 12:45:00,41.28,41.29,41.26,41.27,49600.0,28.3072,28.314,28.2935,28.3003,49600.0
2012-08-17 12:50:00,41.27,41.28,41.26,41.26,280500.0,28.3003,28.3072,28.2935,28.2935,280500.0
2012-08-17 12:55:00,41.26,41.3,41.25,41.28,663200.0,28.2935,28.3209,28.2866,28.3072,663200.0
2012-08-17 13:00:00,41.28,41.29,41.27,41.28,79400.0,28.3072,28.314,28.3003,28.3072,79400.0
2012-08-17 13:05:00,41.27,41.28,41.26,41.28,90000.0,28.3003,28.3072,28.2935,28.3072,90000.0
2012-08-17 13:10:00,41.28,41.29,41.27,41.28,71900.0,28.3072,28.314,28.3003,28.3072,71900.0
2012-08-17 13:15:00,41.28,41.3,41.28,41.3,42000.0,28.3072,28.3209,28.3072,28.3209,42000.0
2012-08-17 13:20:00,41.3,41.31,41.29,41.29,109800.0,28.3209,28.3278,28.314,28.314,109800.0
2012-08-17 13:25:00,41.29,41.29,41.28,41.29,43600.0,28.314,28.314,28.3072,28.314,43600.0
2012-08-17 13:30:00,41.29,41.3,41.27,41.28,147000.0,28.314,28.3209,28.3003,28.3072,147000.0
2012-08-17 13:35:00,41.28,41.29,41.27,41.28,24000.0,28.3072,28.314,28.3003,28.3072,24000.0
2012-08-17 13:40:00,41.27,41.28,41.27,41.28,14900.0,28.3003,28.3072,28.3003,28.3072,14900.0
2012-08-17 13:45:00,41.27,41.28,41.26,41.27,83800.0,28.3003,28.3072,28.2935,28.3003,83800.0
2012-08-17 13:50:00,41.27,41.27,41.26,41.27,13200.0,28.3003,28.3003,28.2935,28.3003,13200.0
2012-08-17 13:55:00,41.27,41.28,41.26,41.27,126800.0,28.3003,28.3072,28.2935,28.3003,126800.0
2012-08-17 14:00:00,41.27,41.27,41.25,41.25,65500.0,28.3003,28.3003,28.2866,28.2866,65500.0
2012-08-17 14:05:00,41.26,41.27,41.25,41.25,48100.0,28.2935,28.3003,28.2866,28.2866,48100.0
2012-08-17 14:10:00,41.25,41.27,41.25,41.27,35300.0,28.2866,28.3003,28.2866,28.3003,35300.0
2012-08-17 14:15:00,41.27,41.28,41.26,41.28,30300.0,28.3003,28.3072,28.2935,28.3072,30300.0
2012-08-17 14:20:00,41.28,41.29,41.27,41.29,86000.0,28.3072,28.314,28.3003,28.314,86000.0
2012-08-17 14:25:00,41.29,41.31,41.28,41.3,83500.0,28.314,28.3278,28.3072,28.3209,83500.0
2012-08-17 14:30:00,41.3,41.31,41.3,41.3,53400.0,28.3209,28.3278,28.3209,28.3209,53400.0
2012-08-17 14:35:00,41.3,41.3,41.29,41.29,16900.0,28.3209,28.3209,28.314,28.314,16900.0
2012-08-17 14:40:00,41.3,41.31,41.29,41.31,72800.0,28.3209,28.3278,28.314,28.3278,72800.0
2012-08-17 14:45:00,41.31,41.33,41.3,41.33,211400.0,28.3278,28.3415,28.3209,28.3415,211400.0
2012-08-17 14:50:00,41.33,41.33,41.32,41.33,301600.0,28.3415,28.3415,28.3346,28.3415,301600.0
2012-08-17 14:55:00,41.33,41.33,41.31,41.33,269400.0,28.3415,28.3415,28.3278,28.3415,269400.0
2012-08-17 15:00:00,41.33,41.34,41.32,41.34,96900.0,28.3415,28.3483,28.3346,28.3483,96900.0
2012-08-17 15:05:00,41.34,41.34,41.32,41.33,148100.0,28.3483,28.3483,28.3346,28.3415,148100.0
2012-08-17 15:10:00,41.33,41.33,41.3,41.3,414600.0,28.3415,28.3415,28.3209,28.3209,414600.0
2012-08-17 15:15:00,41.3,41.31,41.29,41.31,72400.0,28.3209,28.3278,28.314,28.3278,72400.0
2012-08-17 15:20:00,41.31,41.31,41.28,41.29,220200.0,28.3278,28.3278,28.3072,28.314,220200.0
2012-08-17 15:25:00,41.28,41.3,41.28,41.3,198700.0,28.3072,28.3209,28.3072,28.3209,198700.0
2012-08-17 15:30:00,41.29,41.3,41.26,41.27,179100.0,28.314,28.3209,28.2935,28.3003,179100.0
2012-08-17 15:35:00,41.27,41.28,41.26,41.28,133100.0,28.3003,28.3072,28.2935,28.3072,133100.0
2012-08-17 15:40:00,41.28,41.3,41.27,41.3,532600.0,28.3072,28.3209,28.3003,28.3209,532600.0
2012-08-17 15:45:00,41.3,41.31,41.3,41.31,642900.0,28.3209,28.3278,28.3209,28.3278,642900.0
2012-08-17 15:50:00,41.31,41.34,41.3,41.34,1059000.0,28.3278,28.3483,28.3209,28.3483,1059000.0
2012-08-17 15:55:00,41.33,41.38,41.32,41.35,2013800.0,28.3415,28.3758,28.3346,28.3552,2013800.0
2012-08-20 09:30:00,41.1,41.18,41.09,41.11,452200.0,28.1838,28.2386,28.1769,28.1906,452200.0
2012-08-20 09:35:00,41.1,41.13,41.09,41.13,268100.0,28.1838,28.2043,28.1769,28.2043,268100.0
2012-08-20 09:40:00,41.13,41.18,41.1,41.18,424200.0,28.2043,28.2386,28.1838,28.2386,424200.0
2012-08-20 09:45:00,41.18,41.19,41.14,41.16,316300.0,28.2386,28.2455,28.2112,28.2249,316300.0
2012-08-20 09:50:00,41.15,41.21,41.14,41.18,392500.0,28.218,28.2592,28.2112,28.2386,392500.0
2012-08-20 09:55:00,41.18,41.2,41.08,41.1,303200.0,28.2386,28.2523,28.17,28.1838,303200.0
2012-08-20 10:00:00,41.1,41.13,41.1,41.11,169300.0,28.1838,28.2043,28.1838,28.1906,169300.0
2012-08-20 10:05:00,41.11,41.11,41.05,41.11,198400.0,28.1906,28.1906,28.1495,28.1906,198400.0
2012-08-20 10:10:00,41.1,41.12,41.05,41.07,180700.0,28.1838,28.1975,28.1495,28.1632,180700.0
2012-08-20 10:15:00,41.07,41.08,41.06,41.06,99500.0,28.1632,28.17,28.1563,28.1563,99500.0
2012-08-20 10:20:00,41.06,41.07,41.02,41.02,108300.0,28.1563,28.1632,28.1289,28.1289,108300.0
2012-08-20 10:25:00,41.02,41.05,41.01,41.05,610400.0,28.1289,28.1495,28.122,28.1495,610400.0
2012-08-20 10:30:00,41.05,41.05,41.02,41.05,59800.0,28.1495,28.1495,28.1289,28.1495,59800.0
2012-08-20 10:35:00,41.04,41.04,41.0,41.02,2536100.0,28.1426,28.1426,28.1152,28.1289,2536100.0
2012-08-20 10:40:00,41.01,41.04,41.0,41.03,410200.0,28.122,28.1426,28.1152,28.1358,410200.0
2012-08-20 10:45:00,41.02,41.07,41.02,41.06,77500.0,28.1289,28.1632,28.1289,28.1563,77500.0
2012-08-20 10:50:00,41.07,41.1,41.07,41.1,104400.0,28.1632,28.1838,28.1632,28.1838,104400.0
2012-08-20 10:55:00,41.1,41.14,41.09,41.14,166900.0,28.1838,28.2112,28.1769,28.2112,166900.0
2012-08-20 11:00:00,41.14,41.14,41.12,41.12,184500.0,28.2112,28.2112,28.1975,28.1975,184500.0
2012-08-20 11:05:00,41.13,41.14,41.11,41.12,128400.0,28.2043,28.2112,28.1906,28.1975,128400.0
2012-08-20 11:10:00,41.13,41.15,41.12,41.14,116000.0,28.2043,28.218,28.1975,28.2112,116000.0
2012-08-20 11:15:00,41.14,41.14,41.13,41.13,23900.0,28.2112,28.2112,28.2043,28.2043,23900.0
2012-08-20 11:20:00,41.13,41.15,41.12,41.13,108000.0,28.2043,28.218,28.1975,28.2043,108000.0
2012-08-20 11:25:00,41.13,41.14,41.12,41.12,45200.0,28.2043,28.2112,28.1975,28.1975,45200.0
2012-08-20 11:30:00,41.13,41.13,41.12,41.13,76600.0,28.2043,28.2043,28.1975,28.2043,76600.0
2012-08-20 11:35:00,41.13,41.15,41.12,41.15,124300.0,28.2043,28.218,28.1975,28.218,124300.0
2012-08-20 11:40:00,41.15,41.17,41.15,41.16,63100.0,28.218,28.2318,28.218,28.2249,63100.0
2012-08-20 11:45:00,41.17,41.18,41.16,41.17,22500.0,28.2318,28.2386,28.2249,28.2318,22500.0
2012-08-20 11:50:00,41.18,41.21,41.17,41.21,53200.0,28.2386,28.2592,28.2318,28.2592,53200.0
2012-08-20 11:55:00,41.21,41.24,41.2,41.22,258300.0,28.2592,28.2798,28.2523,28.266,258300.0
2012-08-20 12:00:00,41.22,41.22,41.21,41.22,49300.0,28.266,28.266,28.2592,28.266,49300.0
2012-08-20 12:05:00,41.22,41.23,41.21,41.22,223400.0,28.266,28.2729,28.2592,28.266,223400.0
2012-08-20 12:10:00,41.22,41.26,41.22,41.25,136100.0,28.266,28.2935,28.266,28.2866,136100.0
2012-08-20 12:15:00,41.25,41.25,41.24,41.25,45300.0,28.2866,28.2866,28.2798,28.2866,45300.0
2012-08-20 12:20:00,41.25,41.25,41.22,41.22,107300.0,28.2866,28.2866,28.266,28.266,107300.0
2012-08-20 12:25:00,41.21,41.23,41.21,41.23,15000.0,28.2592,28.2729,28.2592,28.2729,15000.0
2012-08-20 12:30:00,41.22,41.23,41.21,41.22,90300.0,28.266,28.2729,28.2592,28.266,90300.0
2012-08-20 12:35:00,41.22,41.22,41.2,41.2,22500.0,28.266,28.266,28.2523,28.2523,22500.0
2012-08-20 12:40:00,41.2,41.22,41.18,41.21,98000.0,28.2523,28.266,28.2386,28.2592,98000.0
2012-08-20 12:45:00,41.22,41.23,41.21,41.23,60100.0,28.266,28.2729,28.2592,28.2729,60100.0
2012-08-20 12:50:00,41.23,41.23,41.2,41.23,59700.0,28.2729,28.2729,28.2523,28.2729,59700.0
2012-08-20 12:55:00,41.23,41.23,41.21,41.22,40500.0,28.2729,28.2729,28.2592,28.266,40500.0
2012-08-20 13:00:00,41.22,41.23,41.22,41.23,46100.0,28.266,28.2729,28.266,28.2729,46100.0
2012-08-20 13:05:00,41.22,41.23,41.22,41.23,12200.0,28.266,28.2729,28.266,28.2729,12200.0
2012-08-20 13:10:00,41.22,41.25,41.22,41.24,299800.0,28.266,28.2866,28.266,28.2798,299800.0
2012-08-20 13:15:00,41.24,41.24,41.23,41.24,56200.0,28.2798,28.2798,28.2729,28.2798,56200.0
2012-08-20 13:20:00,41.24,41.24,41.22,41.23,52400.0,28.2798,28.2798,28.266,28.2729,52400.0
2012-08-20 13:25:00,41.23,41.24,41.22,41.23,43500.0,28.2729,28.2798,28.266,28.2729,43500.0
2012-08-20 13:30:00,41.24,41.24,41.22,41.23,45900.0,28.2798,28.2798,28.266,28.2729,45900.0
2012-08-20 13:35:00,41.23,41.23,41.18,41.2,174400.0,28.2729,28.2729,28.2386,28.2523,174400.0
2012-08-20 13:40:00,41.19,41.19,41.15,41.19,157700.0,28.2455,28.2455,28.218,28.2455,157700.0
2012-08-20 13:45:00,41.19,41.19,41.18,41.19,36200.0,28.2455,28.2455,28.2386,28.2455,36200.0
2012-08-20 13:50:00,41.19,41.21,41.18,41.21,76100.0,28.2455,28.2592,28.2386,28.2592,76100.0
2012-08-20 13:55:00,41.21,41.23,41.2,41.23,39900.0,28.2592,28.2729,28.2523,28.2729,39900.0
2012-08-20 14:00:00,41.23,41.23,41.21,41.22,81500.0,28.2729,28.2729,28.2592,28.266,81500.0
2012-08-20 14:05:00,41.23,41.26,41.22,41.26,82500.0,28.2729,28.2935,28.266,28.2935,82500.0
2012-08-20 14:10:00,41.26,41.29,41.25,41.29,83400.0,28.2935,28.314,28.2866,28.314,83400.0
2012-08-20 14:15:00,41.29,41.29,41.27,41.27,91600.0,28.314,28.314,28.3003,28.3003,91600.0
2012-08-20 14:20:00,41.28,41.29,41.27,41.29,142000.0,28.3072,28.314,28.3003,28.314,142000.0
2012-08-20 14:25:00,41.29,41.3,41.29,41.3,40400.0,28.314,28.3209,28.314,28.3209,40400.0
2012-08-20 14:30:00,41.3,41.34,41.3,41.31,356500.0,28.3209,28.3483,28.3209,28.3278,356500.0
2012-08-20 14:35:00,41.3,41.31,41.3,41.31,18000.0,28.3209,28.3278,28.3209,28.3278,18000.0
2012-08-20 14:40:00,41.31,41.32,41.3,41.31,97700.0,28.3278,28.3346,28.3209,28.3278,97700.0
2012-08-20 14:45:00,41.32,41.32,41.28,41.28,136400.0,28.3346,28.3346,28.3072,28.3072,136400.0
2012-08-20 14:50:00,41.29,41.3,41.28,41.3,75400.0,28.314,28.3209,28.3072,28.3209,75400.0
2012-08-20 14:55:00,41.3,41.31,41.3,41.31,116800.0,28.3209,28.3278,28.3209,28.3278,116800.0
2012-08-20 15:00:00,41.31,41.31,41.3,41.31,50500.0,28.3278,28.3278,28.3209,28.3278,50500.0
2012-08-20 15:05:00,41.31,41.31,41.3,41.31,49000.0,28.3278,28.3278,28.3209,28.3278,49000.0
2012-08-20 15:10:00,41.31,41.31,41.29,41.3,92700.0,28.3278,28.3278,28.314,28.3209,92700.0
2012-08-20 15:15:00,41.3,41.32,41.3,41.32,89700.0,28.3209,28.3346,28.3209,28.3346,89700.0
2012-08-20 15:20:00,41.32,41.32,41.3,41.32,168300.0,28.3346,28.3346,28.3209,28.3346,168300.0
2012-08-20 15:25:00,41.32,41.32,41.3,41.3,391600.0,28.3346,28.3346,28.3209,28.3209,391600.0
2012-08-20 15:30:00,41.31,41.33,41.3,41.32,176000.0,28.3278,28.3415,28.3209,28.3346,176000.0
2012-08-20 15:35:00,41.32,41.33,41.31,41.33,63500.0,28.3346,28.3415,28.3278,28.3415,63500.0
2012-08-20 15:40:00,41.33,41.33,41.31,41.33,99700.0,28.3415,28.3415,28.3278,28.3415,99700.0
2012-08-20 15:45:00,41.33,41.35,41.31,41.34,436400.0,28.3415,28.3552,28.3278,28.3483,436400.0
2012-08-20 15:50:00,41.34,41.34,41.3,41.33,442200.0,28.3483,28.3483,28.3209,28.3415,442200.0
2012-08-20 15:55:00,41.33,41.35,41.31,41.32,1887900.0,28.3415,28.3552,28.3278,28.3346,1887900.0
2012-08-21 09:30:00,41.55,41.65,41.53,41.65,531300.0,28.4923,28.5609,28.4786,28.5609,531300.0
2012-08-21 09:35:00,41.64,41.65,41.56,41.58,505900.0,28.5541,28.5609,28.4992,28.5129,505900.0
2012-08-21 09:40:00,41.58,41.58,41.55,41.55,314000.0,28.5129,28.5129,28.4923,28.4923,314000.0
2012-08-21 09:45:00,41.55,41.6,41.55,41.58,67000.0,28.4923,28.5266,28.4923,28.5129,67000.0
2012-08-21 09:50:00,41.58,41.6,41.55,41.56,177000.0,28.5129,28.5266,28.4923,28.4992,177000.0
2012-08-21 09:55:00,41.56,41.65,41.56,41.64,342700.0,28.4992,28.5609,28.4992,28.5541,342700.0
2012-08-21 10:00:00,41.64,41.7,41.64,41.69,189300.0,28.5541,28.5952,28.5541,28.5883,189300.0
2012-08-21 10:05:00,41.69,41.7,41.65,41.66,167200.0,28.5883,28.5952,28.5609,28.5678,167200.0
2012-08-21 10:10:00,41.67,41.68,41.64,41.67,231800.0,28.5746,28.5815,28.5541,28.5746,231800.0
2012-08-21 10:15:00,41.67,41.67,41.63,41.65,155300.0,28.5746,28.5746,28.5472,28.5609,155300.0
2012-08-21 10:20:00,41.65,41.69,41.64,41.68,250600.0,28.5609,28.5883,28.5541,28.5815,250600.0
2012-08-21 10:25:00,41.68,41.69,41.66,41.69,231600.0,28.5815,28.5883,28.5678,28.5883,231600.0
2012-08-21 10:30:00,41.69,41.71,41.67,41.7,378300.0,28.5883,28.6021,28.5746,28.5952,378300.0
2012-08-21 10:35:00,41.69,41.71,41.68,41.69,227700.0,28.5883,28.6021,28.5815,28.5883,227700.0
2012-08-21 10:40:00,41.7,41.71,41.67,41.68,259100.0,28.5952,28.6021,28.5746,28.5815,259100.0
2012-08-21 10:45:00,41.69,41.7,41.67,41.68,219400.0,28.5883,28.5952,28.5746,28.5815,219400.0
2012-08-21 10:50:00,41.67,41.69,41.66,41.68,164000.0,28.5746,28.5883,28.5678,28.5815,164000.0
2012-08-21 10:55:00,41.68,41.68,41.65,41.67,71900.0,28.5815,28.5815,28.5609,28.5746,71900.0
2012-08-21 11:00:00,41.67,41.68,41.66,41.67,59200.0,28.5746,28.5815,28.5678,28.5746,59200.0
2012-08-21 11:05:00,41.67,41.68,41.64,41.66,86200.0,28.5746,28.5815,28.5541,28.5678,86200.0
2012-08-21 11:10:00,41.67,41.69,41.67,41.67,77500.0,28.5746,28.5883,28.5746,28.5746,77500.0
2012-08-21 11:15:00,41.66,41.68,41.66,41.67,78300.0,28.5678,28.5815,28.5678,28.5746,78300.0
2012-08-21 11:20:00,41.68,41.68,41.59,41.59,87700.0,28.5815,28.5815,28.5198,28.5198,87700.0
2012-08-21 11:25:00,41.58,41.61,41.55,41.58,91600.0,28.5129,28.5335,28.4923,28.5129,91600.0
2012-08-21 11:30:00,41.58,41.59,41.55,41.55,286900.0,28.5129,28.5198,28.4923,28.4923,286900.0
2012-08-21 11:35:00,41.55,41.55,41.5,41.53,182200.0,28.4923,28.4923,28.458,28.4786,182200.0
2012-08-21 11:40:00,41.53,41.55,41.5,41.52,186300.0,28.4786,28.4923,28.458,28.4718,186300.0
2012-08-21 11:45:00,41.51,41.54,41.51,41.54,108900.0,28.4649,28.4855,28.4649,28.4855,108900.0
2012-08-21 11:50:00,41.54,41.56,41.52,41.56,134400.0,28.4855,28.4992,28.4718,28.4992,134400.0
2012-08-21 11:55:00,41.55,41.58,41.52,41.53,97000.0,28.4923,28.5129,28.4718,28.4786,97000.0
2012-08-21 12:00:00,41.52,41.54,41.5,41.51,165000.0,28.4718,28.4855,28.458,28.4649,165000.0
2012-08-21 12:05:00,41.51,41.53,41.49,41.53,107300.0,28.4649,28.4786,28.4512,28.4786,107300.0
2012-08-21 12:10:00,41.53,41.55,41.53,41.53,61600.0,28.4786,28.4923,28.4786,28.4786,61600.0
2012-08-21 12:15:00,41.53,41.54,41.49,41.5,65000.0,28.4786,28.4855,28.4512,28.458,65000.0
2012-08-21 12:20:00,41.5,41.53,41.5,41.52,33600.0,28.458,28.4786,28.458,28.4718,33600.0
2012-08-21 12:25:00,41.52,41.53,41.51,41.52,34700.0,28.4718,28.4786,28.4649,28.4718,34700.0
2012-08-21 12:30:00,41.51,41.53,41.5,41.5,64000.0,28.4649,28.4786,28.458,28.458,64000.0
2012-08-21 12:35:00,41.51,41.52,41.5,41.51,54300.0,28.4649,28.4718,28.458,28.4649,54300.0
2012-08-21 12:40:00,41.51,41.51,41.48,41.48,75400.0,28.4649,28.4649,28.4443,28.4443,75400.0
2012-08-21 12:45:00,41.48,41.49,41.47,41.48,101200.0,28.4443,28.4512,28.4375,28.4443,101200.0
2012-08-21 12:50:00,41.48,41.49,41.47,41.48,21700.0,28.4443,28.4512,28.4375,28.4443,21700.0
2012-08-21 12:55:00,41.49,41.5,41.47,41.48,141900.0,28.4512,28.458,28.4375,28.4443,141900.0
2012-08-21 13:00:00,41.48,41.49,41.43,41.45,103100.0,28.4443,28.4512,28.41,28.4238,103100.0
2012-08-21 13:05:00,41.46,41.46,41.43,41.44,29600.0,28.4306,28.4306,28.41,28.4169,29600.0
2012-08-21 13:10:00,41.44,41.44,41.38,41.39,29000.0,28.4169,28.4169,28.3758,28.3826,29000.0
2012-08-21 13:15:00,41.4,41.44,41.39,41.43,55000.0,28.3895,28.4169,28.3826,28.41,55000.0
2012-08-21 13:20:00,41.43,41.45,41.42,41.43,99400.0,28.41,28.4238,28.4032,28.41,99400.0
2012-08-21 13:25:00,41.43,41.43,41.39,41.4,104000.0,28.41,28.41,28.3826,28.3895,104000.0
2012-08-21 13:30:00,41.4,41.41,41.39,41.39,27000.0,28.3895,28.3963,28.3826,28.3826,27000.0
2012-08-21 13:35:00,41.4,41.4,41.39,41.4,11500.0,28.3895,28.3895,28.3826,28.3895,11500.0
2012-08-21 13:40:00,41.39,41.39,41.35,41.35,109400.0,28.3826,28.3826,28.3552,28.3552,109400.0
2012-08-21 13:45:00,41.35,41.36,41.29,41.29,68400.0,28.3552,28.362,28.314,28.314,68400.0
2012-08-21 13:50:00,41.29,41.31,41.29,41.31,55300.0,28.314,28.3278,28.314,28.3278,55300.0
2012-08-21 13:55:00,41.32,41.37,41.32,41.36,49600.0,28.3346,28.3689,28.3346,28.362,49600.0
2012-08-21 14:00:00,41.36,41.37,41.34,41.37,38300.0,28.362,28.3689,28.3483,28.3689,38300.0
2012-08-21 14:05:00,41.37,41.39,41.35,41.36,52100.0,28.3689,28.3826,28.3552,28.362,52100.0
2012-08-21 14:10:00,41.36,41.37,41.35,41.35,29100.0,28.362,28.3689,28.3552,28.3552,29100.0
2012-08-21 14:15:00,41.35,41.35,41.31,41.32,59800.0,28.3552,28.3552,28.3278,28.3346,59800.0
2012-08-21 14:20:00,41.31,41.35,41.3,41.33,49100.0,28.3278,28.3552,28.3209,28.3415,49100.0
2012-08-21 14:25:00,41.34,41.34,41.3,41.3,55000.0,28.3483,28.3483,28.3209,28.3209,55000.0
2012-08-21 14:30:00,41.31,41.33,41.3,41.33,43800.0,28.3278,28.3415,28.3209,28.3415,43800.0
2012-08-21 14:35:00,41.33,41.33,41.26,41.27,68700.0,28.3415,28.3415,28.2935,28.3003,68700.0
2012-08-21 14:40:00,41.27,41.28,41.23,41.24,38100.0,28.3003,28.3072,28.2729,28.2798,38100.0
2012-08-21 14:45:00,41.24,41.25,41.23,41.23,84300.0,28.2798,28.2866,28.2729,28.2729,84300.0
2012-08-21 14:50:00,41.24,41.26,41.23,41.25,32700.0,28.2798,28.2935,28.2729,28.2866,32700.0
2012-08-21 14:55:00,41.26,41.26,41.24,41.24,39400.0,28.2935,28.2935,28.2798,28.2798,39400.0
2012-08-21 15:00:00,41.24,41.25,41.2,41.22,143200.0,28.2798,28.2866,28.2523,28.266,143200.0
2012-08-21 15:05:00,41.23,41.25,41.22,41.23,61200.0,28.2729,28.2866,28.266,28.2729,61200.0
2012-08-21 15:10:00,41.24,41.24,41.21,41.22,120500.0,28.2798,28.2798,28.2592,28.266,120500.0
2012-08-21 15:15:00,41.22,41.22,41.16,41.17,170600.0,28.266,28.266,28.2249,28.2318,170600.0
2012-08-21 15:20:00,41.18,41.21,41.17,41.19,97000.0,28.2386,28.2592,28.2318,28.2455,97000.0
2012-08-21 15:25:00,41.19,41.2,41.17,41.19,18300.0,28.2455,28.2523,28.2318,28.2455,18300.0
2012-08-21 15:30:00,41.19,41.23,41.18,41.18,78300.0,28.2455,28.2729,28.2386,28.2386,78300.0
2012-08-21 15:35:00,41.18,41.24,41.18,41.22,55500.0,28.2386,28.2798,28.2386,28.266,55500.0
2012-08-21 15:40:00,41.22,41.27,41.21,41.22,116800.0,28.266,28.3003,28.2592,28.266,116800.0
2012-08-21 15:45:00,41.22,41.29,41.21,41.26,649300.0,28.266,28.314,28.2592,28.2935,649300.0
2012-08-21 15:50:00,41.26,41.26,41.23,41.24,271400.0,28.2935,28.2935,28.2729,28.2798,271400.0
2012-08-21 15:55:00,41.24,41.27,41.24,41.27,773400.0,28.2798,28.3003,28.2798,28.3003,773400.0
2012-08-22 09:30:00,41.02,41.08,40.96,40.96,354700.0,28.1289,28.17,28.0877,28.0877,354700.0
2012-08-22 09:35:00,40.96,41.02,40.96,40.99,70800.0,28.0877,28.1289,28.0877,28.1083,70800.0
2012-08-22 09:40:00,40.99,41.06,40.97,41.05,386000.0,28.1083,28.1563,28.0946,28.1495,386000.0
2012-08-22 09:45:00,41.05,41.14,41.05,41.13,272200.0,28.1495,28.2112,28.1495,28.2043,272200.0
2012-08-22 09:50:00,41.12,41.16,41.09,41.11,146300.0,28.1975,28.2249,28.1769,28.1906,146300.0
2012-08-22 09:55:00,41.1,41.11,41.06,41.08,68300.0,28.1838,28.1906,28.1563,28.17,68300.0
2012-08-22 10:00:00,41.08,41.11,41.04,41.09,272100.0,28.17,28.1906,28.1426,28.1769,272100.0
2012-08-22 10:05:00,41.09,41.12,41.06,41.09,340400.0,28.1769,28.1975,28.1563,28.1769,340400.0
2012-08-22 10:10:00,41.08,41.08,41.04,41.04,199200.0,28.17,28.17,28.1426,28.1426,199200.0
2012-08-22 10:15:00,41.03,41.05,41.0,41.05,124200.0,28.1358,28.1495,28.1152,28.1495,124200.0
2012-08-22 10:20:00,41.04,41.09,41.04,41.08,314900.0,28.1426,28.1769,28.1426,28.17,314900.0
2012-08-22 10:25:00,41.07,41.09,41.06,41.09,79600.0,28.1632,28.1769,28.1563,28.1769,79600.0
2012-08-22 10:30:00,41.09,41.1,41.04,41.04,63900.0,28.1769,28.1838,28.1426,28.1426,63900.0
2012-08-22 10:35:00,41.05,41.07,41.02,41.02,46100.0,28.1495,28.1632,28.1289,28.1289,46100.0
2012-08-22 10:40:00,41.03,41.06,41.02,41.02,151300.0,28.1358,28.1563,28.1289,28.1289,151300.0
2012-08-22 10:45:00,41.02,41.03,40.95,40.95,121900.0,28.1289,28.1358,28.0809,28.0809,121900.0
2012-08-22 10:50:00,40.95,40.96,40.92,40.92,66900.0,28.0809,28.0877,28.0603,28.0603,66900.0
2012-08-22 10:55:00,40.93,40.97,40.93,40.95,203200.0,28.0672,28.0946,28.0672,28.0809,203200.0
2012-08-22 11:00:00,40.95,41.0,40.93,40.99,284300.0,28.0809,28.1152,28.0672,28.1083,284300.0
2012-08-22 11:05:00,41.0,41.03,41.0,41.02,336900.0,28.1152,28.1358,28.1152,28.1289,336900.0
2012-08-22 11:10:00,41.02,41.03,40.98,40.98,127000.0,28.1289,28.1358,28.1015,28.1015,127000.0
2012-08-22 11:15:00,40.98,41.02,40.98,40.99,222400.0,28.1015,28.1289,28.1015,28.1083,222400.0
2012-08-22 11:20:00,40.98,41.0,40.96,40.99,144000.0,28.1015,28.1152,28.0877,28.1083,144000.0
2012-08-22 11:25:00,40.99,41.0,40.97,40.98,344900.0,28.1083,28.1152,28.0946,28.1015,344900.0
2012-08-22 11:30:00,40.98,40.98,40.94,40.96,103300.0,28.1015,28.1015,28.074,28.0877,103300.0
2012-08-22 11:35:00,40.96,40.98,40.94,40.97,97700.0,28.0877,28.1015,28.074,28.0946,97700.0
2012-08-22 11:40:00,40.96,40.99,40.96,40.97,45400.0,28.0877,28.1083,28.0877,28.0946,45400.0
2012-08-22 11:45:00,40.97,40.99,40.96,40.97,40900.0,28.0946,28.1083,28.0877,28.0946,40900.0
2012-08-22 11:50:00,40.98,41.0,40.97,40.99,59300.0,28.1015,28.1152,28.0946,28.1083,59300.0
2012-08-22 11:55:00,40.98,41.02,40.97,41.02,240100.0,28.1015,28.1289,28.0946,28.1289,240100.0
2012-08-22 12:00:00,41.02,41.03,40.99,41.0,55400.0,28.1289,28.1358,28.1083,28.1152,55400.0
2012-08-22 12:05:00,41.01,41.02,40.99,40.99,71900.0,28.122,28.1289,28.1083,28.1083,71900.0
2012-08-22 12:10:00,40.99,41.01,40.99,41.01,47500.0,28.1083,28.122,28.1083,28.122,47500.0
2012-08-22 12:15:00,41.0,41.01,40.98,40.98,41800.0,28.1152,28.122,28.1015,28.1015,41800.0
2012-08-22 12:20:00,40.99,40.99,40.96,40.97,49300.0,28.1083,28.1083,28.0877,28.0946,49300.0
2012-08-22 12:25:00,40.97,40.99,40.95,40.97,54900.0,28.0946,28.1083,28.0809,28.0946,54900.0
2012-08-22 12:30:00,40.97,40.97,40.93,40.93,60900.0,28.0946,28.0946,28.0672,28.0672,60900.0
2012-08-22 12:35:00,40.93,40.94,40.9,40.91,36800.0,28.0672,28.074,28.0466,28.0535,36800.0
2012-08-22 12:40:00,40.92,40.96,40.91,40.93,80500.0,28.0603,28.0877,28.0535,28.0672,80500.0
2012-08-22 12:45:00,40.93,40.95,40.93,40.95,27400.0,28.0672,28.0809,28.0672,28.0809,27400.0
2012-08-22 12:50:00,40.95,40.95,40.9,40.91,124300.0,28.0809,28.0809,28.0466,28.0535,124300.0
2012-08-22 12:55:00,40.91,40.93,40.9,40.92,112800.0,28.0535,28.0672,28.0466,28.0603,112800.0
2012-08-22 13:00:00,40.91,40.94,40.91,40.93,66700.0,28.0535,28.074,28.0535,28.0672,66700.0
2012-08-22 13:05:00,40.93,40.93,40.9,40.91,11900.0,28.0672,28.0672,28.0466,28.0535,11900.0
2012-08-22 13:10:00,40.91,40.93,40.9,40.93,16100.0,28.0535,28.0672,28.0466,28.0672,16100.0
2012-08-22 13:15:00,40.93,40.93,40.91,40.93,35400.0,28.0672,28.0672,28.0535,28.0672,35400.0
2012-08-22 13:20:00,40.93,40.97,40.92,40.97,42300.0,28.0672,28.0946,28.0603,28.0946,42300.0
2012-08-22 13:25:00,40.97,40.98,40.96,40.96,34900.0,28.0946,28.1015,28.0877,28.0877,34900.0
2012-08-22 13:30:00,40.96,40.98,40.94,40.98,40500.0,28.0877,28.1015,28.074,28.1015,40500.0
2012-08-22 13:35:00,40.97,40.99,40.97,40.98,42200.0,28.0946,28.1083,28.0946,28.1015,42200.0
2012-08-22 13:40:00,40.98,41.01,40.97,41.01,120900.0,28.1015,28.122,28.0946,28.122,120900.0
2012-08-22 13:45:00,41.01,41.01,40.98,40.98,73500.0,28.122,28.122,28.1015,28.1015,73500.0
2012-08-22 13:50:00,40.98,40.98,40.94,40.94,60100.0,28.1015,28.1015,28.074,28.074,60100.0
2012-08-22 13:55:00,40.94,40.97,40.94,40.95,225900.0,28.074,28.0946,28.074,28.0809,225900.0
2012-08-22 14:00:00,40.96,41.18,40.96,41.12,595200.0,28.0877,28.2386,28.0877,28.1975,595200.0
2012-08-22 14:05:00,41.13,41.16,41.05,41.07,375400.0,28.2043,28.2249,28.1495,28.1632,375400.0
2012-08-22 14:10:00,41.07,41.15,41.06,41.07,99900.0,28.1632,28.218,28.1563,28.1632,99900.0
2012-08-22 14:15:00,41.07,41.09,41.0,41.06,283700.0,28.1632,28.1769,28.1152,28.1563,283700.0
2012-08-22 14:20:00,41.06,41.08,41.04,41.04,80000.0,28.1563,28.17,28.1426,28.1426,80000.0
2012-08-22 14:25:00,41.04,41.13,41.04,41.12,144700.0,28.1426,28.2043,28.1426,28.1975,144700.0
2012-08-22 14:30:00,41.12,41.24,41.11,41.22,1369500.0,28.1975,28.2798,28.1906,28.266,1369500.0
2012-08-22 14:35:00,41.23,41.28,41.21,41.26,1013600.0,28.2729,28.3072,28.2592,28.2935,1013600.0
2012-08-22 14:40:00,41.26,41.3,41.26,41.29,524700.0,28.2935,28.3209,28.2935,28.314,524700.0
2012-08-22 14:45:00,41.29,41.36,41.29,41.33,419700.0,28.314,28.362,28.314,28.3415,419700.0
2012-08-22 14:50:00,41.33,41.36,41.3,41.32,142600.0,28.3415,28.362,28.3209,28.3346,142600.0
2012-08-22 14:55:00,41.32,41.35,41.32,41.33,114700.0,28.3346,28.3552,28.3346,28.3415,114700.0
2012-08-22 15:00:00,41.33,41.34,41.3,41.31,129500.0,28.3415,28.3483,28.3209,28.3278,129500.0
2012-08-22 15:05:00,41.3,41.33,41.29,41.33,84200.0,28.3209,28.3415,28.314,28.3415,84200.0
2012-08-22 15:10:00,41.32,41.34,41.28,41.29,519500.0,28.3346,28.3483,28.3072,28.314,519500.0
2012-08-22 15:15:00,41.29,41.3,41.24,41.25,543500.0,28.314,28.3209,28.2798,28.2866,543500.0
2012-08-22 15:20:00,41.25,41.26,41.21,41.22,666800.0,28.2866,28.2935,28.2592,28.266,666800.0
2012-08-22 15:25:00,41.21,41.24,41.2,41.23,1107900.0,28.2592,28.2798,28.2523,28.2729,1107900.0
2012-08-22 15:30:00,41.23,41.27,41.22,41.24,255800.0,28.2729,28.3003,28.266,28.2798,255800.0
2012-08-22 15:35:00,41.25,41.28,41.24,41.28,288300.0,28.2866,28.3072,28.2798,28.3072,288300.0
2012-08-22 15:40:00,41.28,41.31,41.25,41.26,137000.0,28.3072,28.3278,28.2866,28.2935,137000.0
2012-08-22 15:45:00,41.26,41.28,41.24,41.28,132500.0,28.2935,28.3072,28.2798,28.3072,132500.0
2012-08-22 15:50:00,41.28,41.32,41.27,41.3,344500.0,28.3072,28.3346,28.3003,28.3209,344500.0
2012-08-22 15:55:00,41.29,41.31,41.27,41.3,484300.0,28.314,28.3278,28.3003,28.3209,484300.0
2012-08-23 09:30:00,41.16,41.22,41.11,41.13,599600.0,28.2249,28.266,28.1906,28.2043,599600.0
2012-08-23 09:35:00,41.13,41.14,41.08,41.12,319800.0,28.2043,28.2112,28.17,28.1975,319800.0
2012-08-23 09:40:00,41.12,41.14,41.1,41.14,214100.0,28.1975,28.2112,28.1838,28.2112,214100.0
2012-08-23 09:45:00,41.13,41.14,41.07,41.07,276000.0,28.2043,28.2112,28.1632,28.1632,276000.0
2012-08-23 09:50:00,41.07,41.07,41.03,41.03,220900.0,28.1632,28.1632,28.1358,28.1358,220900.0
2012-08-23 09:55:00,41.02,41.04,40.96,40.97,201200.0,28.1289,28.1426,28.0877,28.0946,201200.0
2012-08-23 10:00:00,40.97,41.04,40.97,41.01,333700.0,28.0946,28.1426,28.0946,28.122,333700.0
2012-08-23 10:05:00,41.01,41.04,40.98,41.0,178600.0,28.122,28.1426,28.1015,28.1152,178600.0
2012-08-23 10:10:00,40.99,40.99,40.91,40.93,165400.0,28.1083,28.1083,28.0535,28.0672,165400.0
2012-08-23 10:15:00,40.93,40.93,40.9,40.9,59100.0,28.0672,28.0672,28.0466,28.0466,59100.0
2012-08-23 10:20:00,40.9,40.99,40.89,40.99,55600.0,28.0466,28.1083,28.0397,28.1083,55600.0
2012-08-23 10:25:00,40.99,41.02,40.98,41.0,113300.0,28.1083,28.1289,28.1015,28.1152,113300.0
2012-08-23 10:30:00,41.0,41.04,40.97,41.01,421600.0,28.1152,28.1426,28.0946,28.122,421600.0
2012-08-23 10:35:00,41.01,41.03,40.99,41.0,151000.0,28.122,28.1358,28.1083,28.1152,151000.0
2012-08-23 10:40:00,40.99,41.0,40.97,40.98,98000.0,28.1083,28.1152,28.0946,28.1015,98000.0
2012-08-23 10:45:00,40.98,41.05,40.98,41.03,349100.0,28.1015,28.1495,28.1015,28.1358,349100.0
2012-08-23 10:50:00,41.04,41.07,41.02,41.05,121300.0,28.1426,28.1632,28.1289,28.1495,121300.0
2012-08-23 10:55:00,41.04,41.05,41.0,41.02,171700.0,28.1426,28.1495,28.1152,28.1289,171700.0
2012-08-23 11:00:00,41.02,41.03,40.97,40.97,202800.0,28.1289,28.1358,28.0946,28.0946,202800.0
2012-08-23 11:05:00,40.97,41.03,40.97,41.02,313400.0,28.0946,28.1358,28.0946,28.1289,313400.0
2012-08-23 11:10:00,41.02,41.06,40.99,41.05,272100.0,28.1289,28.1563,28.1083,28.1495,272100.0
2012-08-23 11:15:00,41.05,41.07,41.04,41.05,209400.0,28.1495,28.1632,28.1426,28.1495,209400.0
2012-08-23 11:20:00,41.04,41.05,41.01,41.04,60300.0,28.1426,28.1495,28.122,28.1426,60300.0
2012-08-23 11:25:00,41.04,41.09,41.03,41.06,58500.0,28.1426,28.1769,28.1358,28.1563,58500.0
2012-08-23 11:30:00,41.07,41.07,41.01,41.02,72100.0,28.1632,28.1632,28.122,28.1289,72100.0
2012-08-23 11:35:00,41.02,41.04,41.01,41.01,66000.0,28.1289,28.1426,28.122,28.122,66000.0
2012-08-23 11:40:00,41.01,41.04,40.99,41.03,116700.0,28.122,28.1426,28.1083,28.1358,116700.0
2012-08-23 11:45:00,41.03,41.03,41.01,41.02,28700.0,28.1358,28.1358,28.122,28.1289,28700.0
2012-08-23 11:50:00,41.01,41.03,41.0,41.02,56200.0,28.122,28.1358,28.1152,28.1289,56200.0
2012-08-23 11:55:00,41.02,41.06,41.02,41.04,32600.0,28.1289,28.1563,28.1289,28.1426,32600.0
2012-08-23 12:00:00,41.04,41.06,41.0,41.01,114200.0,28.1426,28.1563,28.1152,28.122,114200.0
2012-08-23 12:05:00,41.0,41.03,40.98,41.02,48300.0,28.1152,28.1358,28.1015,28.1289,48300.0
2012-08-23 12:10:00,41.03,41.03,40.99,41.0,43900.0,28.1358,28.1358,28.1083,28.1152,43900.0
2012-08-23 12:15:00,40.99,41.02,40.98,41.0,30400.0,28.1083,28.1289,28.1015,28.1152,30400.0
2012-08-23 12:20:00,41.0,41.01,40.97,41.01,50200.0,28.1152,28.122,28.0946,28.122,50200.0
2012-08-23 12:25:00,41.01,41.01,40.99,41.01,21800.0,28.122,28.122,28.1083,28.122,21800.0
2012-08-23 12:30:00,41.0,41.03,41.0,41.02,292600.0,28.1152,28.1358,28.1152,28.1289,292600.0
2012-08-23 12:35:00,41.02,41.03,40.99,41.0,69400.0,28.1289,28.1358,28.1083,28.1152,69400.0
2012-08-23 12:40:00,41.0,41.04,41.0,41.04,109100.0,28.1152,28.1426,28.1152,28.1426,109100.0
2012-08-23 12:45:00,41.04,41.04,41.01,41.01,117700.0,28.1426,28.1426,28.122,28.122,117700.0
2012-08-23 12:50:00,41.02,41.02,41.0,41.01,57200.0,28.1289,28.1289,28.1152,28.122,57200.0
2012-08-23 12:55:00,41.0,41.01,40.97,40.97,73600.0,28.1152,28.122,28.0946,28.0946,73600.0
2012-08-23 13:00:00,40.98,40.98,40.93,40.96,136100.0,28.1015,28.1015,28.0672,28.0877,136100.0
2012-08-23 13:05:00,40.95,40.96,40.94,40.94,110600.0,28.0809,28.0877,28.074,28.074,110600.0
2012-08-23 13:10:00,40.95,40.96,40.88,40.89,105500.0,28.0809,28.0877,28.0329,28.0397,105500.0
2012-08-23 13:15:00,40.89,40.91,40.89,40.89,60400.0,28.0397,28.0535,28.0397,28.0397,60400.0
2012-08-23 13:20:00,40.89,40.9,40.84,40.84,128100.0,28.0397,28.0466,28.0055,28.0055,128100.0
2012-08-23 13:25:00,40.84,40.85,40.81,40.83,313000.0,28.0055,28.0123,27.9849,27.9986,313000.0
2012-08-23 13:30:00,40.83,40.86,40.82,40.85,81600.0,27.9986,28.0192,27.9917,28.0123,81600.0
2012-08-23 13:35:00,40.85,40.87,40.84,40.85,357500.0,28.0123,28.026,28.0055,28.0123,357500.0
2012-08-23 13:40:00,40.84,40.87,40.84,40.86,56100.0,28.0055,28.026,28.0055,28.0192,56100.0
2012-08-23 13:45:00,40.86,40.86,40.85,40.86,41500.0,28.0192,28.0192,28.0123,28.0192,41500.0
2012-08-23 13:50:00,40.87,40.9,40.85,40.9,156400.0,28.026,28.0466,28.0123,28.0466,156400.0
2012-08-23 13:55:00,40.9,40.9,40.87,40.88,48600.0,28.0466,28.0466,28.026,28.0329,48600.0
2012-08-23 14:00:00,40.89,40.89,40.87,40.87,74200.0,28.0397,28.0397,28.026,28.026,74200.0
2012-08-23 14:05:00,40.87,40.89,40.86,40.89,42700.0,28.026,28.0397,28.0192,28.0397,42700.0
2012-08-23 14:10:00,40.89,40.89,40.87,40.88,38700.0,28.0397,28.0397,28.026,28.0329,38700.0
2012-08-23 14:15:00,40.88,40.89,40.86,40.87,148200.0,28.0329,28.0397,28.0192,28.026,148200.0
2012-08-23 14:20:00,40.87,40.87,40.85,40.85,161600.0,28.026,28.026,28.0123,28.0123,161600.0
2012-08-23 14:25:00,40.85,40.88,40.84,40.87,87600.0,28.0123,28.0329,28.0055,28.026,87600.0
2012-08-23 14:30:00,40.86,40.87,40.86,40.86,16700.0,28.0192,28.026,28.0192,28.0192,16700.0
2012-08-23 14:35:00,40.86,40.89,40.86,40.88,76200.0,28.0192,28.0397,28.0192,28.0329,76200.0
2012-08-23 14:40:00,40.88,40.92,40.87,40.91,59900.0,28.0329,28.0603,28.026,28.0535,59900.0
2012-08-23 14:45:00,40.92,40.96,40.91,40.96,94000.0,28.0603,28.0877,28.0535,28.0877,94000.0
2012-08-23 14:50:00,40.96,40.96,40.91,40.92,59300.0,28.0877,28.0877,28.0535,28.0603,59300.0
2012-08-23 14:55:00,40.92,40.94,40.91,40.91,93700.0,28.0603,28.074,28.0535,28.0535,93700.0
2012-08-23 15:00:00,40.91,40.93,40.9,40.91,64000.0,28.0535,28.0672,28.0466,28.0535,64000.0
2012-08-23 15:05:00,40.9,40.96,40.9,40.96,59600.0,28.0466,28.0877,28.0466,28.0877,59600.0
2012-08-23 15:10:00,40.96,40.98,40.95,40.98,181900.0,28.0877,28.1015,28.0809,28.1015,181900.0
2012-08-23 15:15:00,40.98,40.99,40.97,40.97,44000.0,28.1015,28.1083,28.0946,28.0946,44000.0
2012-08-23 15:20:00,40.97,40.98,40.89,40.9,68900.0,28.0946,28.1015,28.0397,28.0466,68900.0
2012-08-23 15:25:00,40.9,40.92,40.88,40.91,171000.0,28.0466,28.0603,28.0329,28.0535,171000.0
2012-08-23 15:30:00,40.91,40.93,40.89,40.92,188300.0,28.0535,28.0672,28.0397,28.0603,188300.0
2012-08-23 15:35:00,40.93,40.96,40.9,40.93,136700.0,28.0672,28.0877,28.0466,28.0672,136700.0
2012-08-23 15:40:00,40.92,40.94,40.92,40.92,225200.0,28.0603,28.074,28.0603,28.0603,225200.0
2012-08-23 15:45:00,40.92,40.94,40.9,40.91,339200.0,28.0603,28.074,28.0466,28.0535,339200.0
2012-08-23 15:50:00,40.9,40.91,40.87,40.9,252800.0,28.0466,28.0535,28.026,28.0466,252800.0
2012-08-23 15:55:00,40.9,40.94,40.89,40.93,1005800.0,28.0466,28.074,28.0397,28.0672,1005800.0
2012-08-24 09:30:00,40.76,40.77,40.7,40.73,558100.0,27.9506,27.9575,27.9095,27.93,558100.0
2012-08-24 09:35:00,40.73,40.77,40.7,40.7,348600.0,27.93,27.9575,27.9095,27.9095,348600.0
2012-08-24 09:40:00,40.7,40.72,40.66,40.66,202000.0,27.9095,27.9232,27.882,27.882,202000.0
2012-08-24 09:45:00,40.67,40.68,40.64,40.66,150300.0,27.8889,27.8957,27.8683,27.882,150300.0
2012-08-24 09:50:00,40.67,40.68,40.65,40.66,170900.0,27.8889,27.8957,27.8752,27.882,170900.0
2012-08-24 09:55:00,40.67,40.67,40.6,40.6,207400.0,27.8889,27.8889,27.8409,27.8409,207400.0
2012-08-24 10:00:00,40.59,40.64,40.58,40.61,605000.0,27.834,27.8683,27.8272,27.8477,605000.0
2012-08-24 10:05:00,40.62,40.66,40.6,40.64,144700.0,27.8546,27.882,27.8409,27.8683,144700.0
2012-08-24 10:10:00,40.64,40.7,40.64,40.66,104600.0,27.8683,27.9095,27.8683,27.882,104600.0
2012-08-24 10:15:00,40.66,40.67,40.64,40.66,204500.0,27.882,27.8889,27.8683,27.882,204500.0
2012-08-24 10:20:00,40.66,40.68,40.64,40.65,154700.0,27.882,27.8957,27.8683,27.8752,154700.0
2012-08-24 10:25:00,40.65,40.67,40.65,40.65,169900.0,27.8752,27.8889,27.8752,27.8752,169900.0
2012-08-24 10:30:00,40.66,40.72,40.65,40.72,127200.0,27.882,27.9232,27.8752,27.9232,127200.0
2012-08-24 10:35:00,40.71,40.83,40.69,40.83,2430900.0,27.9163,27.9986,27.9026,27.9986,2430900.0
2012-08-24 10:40:00,40.84,40.84,40.79,40.81,294400.0,28.0055,28.0055,27.9712,27.9849,294400.0
2012-08-24 10:45:00,40.81,40.85,40.79,40.79,129700.0,27.9849,28.0123,27.9712,27.9712,129700.0
2012-08-24 10:50:00,40.8,40.82,40.77,40.81,201500.0,27.978,27.9917,27.9575,27.9849,201500.0
2012-08-24 10:55:00,40.82,40.83,40.8,40.82,92500.0,27.9917,27.9986,27.978,27.9917,92500.0
2012-08-24 11:00:00,40.83,40.89,40.82,40.88,163800.0,27.9986,28.0397,27.9917,28.0329,163800.0
2012-08-24 11:05:00,40.88,40.89,40.86,40.87,129000.0,28.0329,28.0397,28.0192,28.026,129000.0
2012-08-24 11:10:00,40.88,40.88,40.85,40.86,95200.0,28.0329,28.0329,28.0123,28.0192,95200.0
2012-08-24 11:15:00,40.85,41.03,40.85,41.03,548700.0,28.0123,28.1358,28.0123,28.1358,548700.0
2012-08-24 11:20:00,41.03,41.04,40.96,40.98,685600.0,28.1358,28.1426,28.0877,28.1015,685600.0
2012-08-24 11:25:00,40.98,41.02,40.97,40.97,184300.0,28.1015,28.1289,28.0946,28.0946,184300.0
2012-08-24 11:30:00,40.98,41.02,40.97,40.99,422500.0,28.1015,28.1289,28.0946,28.1083,422500.0
2012-08-24 11:35:00,41.0,41.0,40.97,40.99,39700.0,28.1152,28.1152,28.0946,28.1083,39700.0
2012-08-24 11:40:00,40.98,40.98,40.94,40.95,76000.0,28.1015,28.1015,28.074,28.0809,76000.0
2012-08-24 11:45:00,40.95,40.97,40.93,40.93,115700.0,28.0809,28.0946,28.0672,28.0672,115700.0
2012-08-24 11:50:00,40.93,40.95,40.92,40.92,53000.0,28.0672,28.0809,28.0603,28.0603,53000.0
2012-08-24 11:55:00,40.92,40.95,40.91,40.93,52100.0,28.0603,28.0809,28.0535,28.0672,52100.0
2012-08-24 12:00:00,40.93,40.94,40.92,40.93,130100.0,28.0672,28.074,28.0603,28.0672,130100.0
2012-08-24 12:05:00,40.94,40.96,40.94,40.95,34600.0,28.074,28.0877,28.074,28.0809,34600.0
2012-08-24 12:10:00,40.95,40.96,40.9,40.9,240900.0,28.0809,28.0877,28.0466,28.0466,240900.0
2012-08-24 12:15:00,40.9,40.92,40.88,40.89,543300.0,28.0466,28.0603,28.0329,28.0397,543300.0
2012-08-24 12:20:00,40.9,40.91,40.89,40.91,277000.0,28.0466,28.0535,28.0397,28.0535,277000.0
2012-08-24 12:25:00,40.91,40.94,40.91,40.94,137900.0,28.0535,28.074,28.0535,28.074,137900.0
2012-08-24 12:30:00,40.93,40.95,40.93,40.94,84200.0,28.0672,28.0809,28.0672,28.074,84200.0
2012-08-24 12:35:00,40.94,40.95,40.92,40.93,45900.0,28.074,28.0809,28.0603,28.0672,45900.0
2012-08-24 12:40:00,40.92,40.95,40.92,40.95,45700.0,28.0603,28.0809,28.0603,28.0809,45700.0
2012-08-24 12:45:00,40.94,40.97,40.94,40.96,40200.0,28.074,28.0946,28.074,28.0877,40200.0
2012-08-24 12:50:00,40.96,40.98,40.96,40.97,69600.0,28.0877,28.1015,28.0877,28.0946,69600.0
2012-08-24 12:55:00,40.97,40.98,40.96,40.98,37800.0,28.0946,28.1015,28.0877,28.1015,37800.0
2012-08-24 13:00:00,40.98,40.98,40.94,40.94,55000.0,28.1015,28.1015,28.074,28.074,55000.0
2012-08-24 13:05:00,40.94,40.95,40.93,40.94,26800.0,28.074,28.0809,28.0672,28.074,26800.0
2012-08-24 13:10:00,40.95,40.95,40.92,40.93,41200.0,28.0809,28.0809,28.0603,28.0672,41200.0
2012-08-24 13:15:00,40.94,40.94,40.93,40.94,57600.0,28.074,28.074,28.0672,28.074,57600.0
2012-08-24 13:20:00,40.94,40.95,40.92,40.92,27300.0,28.074,28.0809,28.0603,28.0603,27300.0
2012-08-24 13:25:00,40.93,40.93,40.91,40.92,23200.0,28.0672,28.0672,28.0535,28.0603,23200.0
2012-08-24 13:30:00,40.93,40.96,40.93,40.95,27600.0,28.0672,28.0877,28.0672,28.0809,27600.0
2012-08-24 13:35:00,40.95,40.96,40.94,40.95,9200.0,28.0809,28.0877,28.074,28.0809,9200.0
2012-08-24 13:40:00,40.94,40.99,40.94,40.99,32200.0,28.074,28.1083,28.074,28.1083,32200.0
2012-08-24 13:45:00,41.0,41.05,41.0,41.05,81700.0,28.1152,28.1495,28.1152,28.1495,81700.0
2012-08-24 13:50:00,41.04,41.07,41.04,41.05,54800.0,28.1426,28.1632,28.1426,28.1495,54800.0
2012-08-24 13:55:00,41.05,41.06,41.01,41.03,102700.0,28.1495,28.1563,28.122,28.1358,102700.0
2012-08-24 14:00:00,41.04,41.04,41.02,41.02,11900.0,28.1426,28.1426,28.1289,28.1289,11900.0
2012-08-24 14:05:00,41.02,41.02,40.98,40.99,58400.0,28.1289,28.1289,28.1015,28.1083,58400.0
2012-08-24 14:10:00,40.98,40.99,40.97,40.98,8600.0,28.1015,28.1083,28.0946,28.1015,8600.0
2012-08-24 14:15:00,40.98,40.98,40.97,40.98,11100.0,28.1015,28.1015,28.0946,28.1015,11100.0
2012-08-24 14:20:00,40.98,40.99,40.97,40.99,76300.0,28.1015,28.1083,28.0946,28.1083,76300.0
2012-08-24 14:25:00,40.98,40.99,40.97,40.98,42000.0,28.1015,28.1083,28.0946,28.1015,42000.0
2012-08-24 14:30:00,40.97,40.98,40.96,40.96,90300.0,28.0946,28.1015,28.0877,28.0877,90300.0
2012-08-24 14:35:00,40.96,40.97,40.91,40.93,171800.0,28.0877,28.0946,28.0535,28.0672,171800.0
2012-08-24 14:40:00,40.93,40.94,40.92,40.93,30600.0,28.0672,28.074,28.0603,28.0672,30600.0
2012-08-24 14:45:00,40.93,40.93,40.91,40.92,68600.0,28.0672,28.0672,28.0535,28.0603,68600.0
2012-08-24 14:50:00,40.92,40.93,40.9,40.92,125800.0,28.0603,28.0672,28.0466,28.0603,125800.0
2012-08-24 14:55:00,40.92,40.94,40.92,40.92,65800.0,28.0603,28.074,28.0603,28.0603,65800.0
2012-08-24 15:00:00,40.93,40.94,40.91,40.92,158900.0,28.0672,28.074,28.0535,28.0603,158900.0
2012-08-24 15:05:00,40.91,40.92,40.89,40.9,69300.0,28.0535,28.0603,28.0397,28.0466,69300.0
2012-08-24 15:10:00,40.9,40.94,40.89,40.94,80200.0,28.0466,28.074,28.0397,28.074,80200.0
2012-08-24 15:15:00,40.93,40.98,40.93,40.98,184000.0,28.0672,28.1015,28.0672,28.1015,184000.0
2012-08-24 15:20:00,40.97,40.98,40.95,40.96,85000.0,28.0946,28.1015,28.0809,28.0877,85000.0
2012-08-24 15:25:00,40.96,40.99,40.96,40.98,265500.0,28.0877,28.1083,28.0877,28.1015,265500.0
2012-08-24 15:30:00,40.98,40.98,40.95,40.97,132100.0,28.1015,28.1015,28.0809,28.0946,132100.0
2012-08-24 15:35:00,40.97,40.98,40.95,40.97,104500.0,28.0946,28.1015,28.0809,28.0946,104500.0
2012-08-24 15:40:00,40.97,41.0,40.96,40.99,206600.0,28.0946,28.1152,28.0877,28.1083,206600.0
2012-08-24 15:45:00,41.0,41.04,41.0,41.0,253400.0,28.1152,28.1426,28.1152,28.1152,253400.0
2012-08-24 15:50:00,41.0,41.01,40.91,40.93,467400.0,28.1152,28.122,28.0535,28.0672,467400.0
2012-08-24 15:55:00,40.93,40.97,40.9,40.95,997500.0,28.0672,28.0946,28.0466,28.0809,997500.0
2012-08-27 09:30:00,40.72,40.76,40.67,40.73,556600.0,27.9232,27.9506,27.8889,27.93,556600.0
2012-08-27 09:35:00,40.74,40.76,40.61,40.63,1618500.0,27.9369,27.9506,27.8477,27.8615,1618500.0
2012-08-27 09:40:00,40.63,40.63,40.57,40.57,137100.0,27.8615,27.8615,27.8203,27.8203,137100.0
2012-08-27 09:45:00,40.57,40.61,40.55,40.6,243200.0,27.8203,27.8477,27.8066,27.8409,243200.0
2012-08-27 09:50:00,40.6,40.6,40.56,40.59,186700.0,27.8409,27.8409,27.8135,27.834,186700.0
2012-08-27 09:55:00,40.59,40.61,40.57,40.58,164100.0,27.834,27.8477,27.8203,27.8272,164100.0
2012-08-27 10:00:00,40.57,40.61,40.56,40.59,195100.0,27.8203,27.8477,27.8135,27.834,195100.0
2012-08-27 10:05:00,40.59,40.59,40.51,40.55,1343600.0,27.834,27.834,27.7792,27.8066,1343600.0
2012-08-27 10:10:00,40.55,40.56,40.53,40.55,194400.0,27.8066,27.8135,27.7929,27.8066,194400.0
2012-08-27 10:15:00,40.55,40.59,40.55,40.57,552300.0,27.8066,27.834,27.8066,27.8203,552300.0
2012-08-27 10:20:00,40.58,40.62,40.56,40.61,115300.0,27.8272,27.8546,27.8135,27.8477,115300.0
2012-08-27 10:25:00,40.61,40.61,40.56,40.59,159000.0,27.8477,27.8477,27.8135,27.834,159000.0
2012-08-27 10:30:00,40.59,40.6,40.58,40.59,467700.0,27.834,27.8409,27.8272,27.834,467700.0
2012-08-27 10:35:00,40.58,40.61,40.57,40.6,240500.0,27.8272,27.8477,27.8203,27.8409,240500.0
2012-08-27 10:40:00,40.6,40.6,40.58,40.59,135500.0,27.8409,27.8409,27.8272,27.834,135500.0
2012-08-27 10:45:00,40.59,40.61,40.59,40.6,78500.0,27.834,27.8477,27.834,27.8409,78500.0
2012-08-27 10:50:00,40.6,40.63,40.58,40.58,135200.0,27.8409,27.8615,27.8272,27.8272,135200.0
2012-08-27 10:55:00,40.58,40.6,40.55,40.59,100000.0,27.8272,27.8409,27.8066,27.834,100000.0
2012-08-27 11:00:00,40.58,40.62,40.58,40.61,121600.0,27.8272,27.8546,27.8272,27.8477,121600.0
2012-08-27 11:05:00,40.62,40.69,40.62,40.68,130000.0,27.8546,27.9026,27.8546,27.8957,130000.0
2012-08-27 11:10:00,40.69,40.69,40.67,40.68,69400.0,27.9026,27.9026,27.8889,27.8957,69400.0
2012-08-27 11:15:00,40.68,40.74,40.66,40.74,99600.0,27.8957,27.9369,27.882,27.9369,99600.0
2012-08-27 11:20:00,40.74,40.75,40.7,40.72,122500.0,27.9369,27.9437,27.9095,27.9232,122500.0
2012-08-27 11:25:00,40.72,40.73,40.71,40.72,32300.0,27.9232,27.93,27.9163,27.9232,32300.0
2012-08-27 11:30:00,40.73,40.76,40.71,40.72,154900.0,27.93,27.9506,27.9163,27.9232,154900.0
2012-08-27 11:35:00,40.71,40.73,40.71,40.72,65500.0,27.9163,27.93,27.9163,27.9232,65500.0
2012-08-27 11:40:00,40.71,40.72,40.7,40.71,33100.0,27.9163,27.9232,27.9095,27.9163,33100.0
2012-08-27 11:45:00,40.7,40.72,40.69,40.7,84600.0,27.9095,27.9232,27.9026,27.9095,84600.0
2012-08-27 11:50:00,40.7,40.7,40.68,40.69,57700.0,27.9095,27.9095,27.8957,27.9026,57700.0
2012-08-27 11:55:00,40.68,40.69,40.66,40.67,62700.0,27.8957,27.9026,27.882,27.8889,62700.0
2012-08-27 12:00:00,40.67,40.69,40.66,40.67,45300.0,27.8889,27.9026,27.882,27.8889,45300.0
2012-08-27 12:05:00,40.68,40.7,40.67,40.68,74300.0,27.8957,27.9095,27.8889,27.8957,74300.0
2012-08-27 12:10:00,40.68,40.71,40.68,40.7,50300.0,27.8957,27.9163,27.8957,27.9095,50300.0
2012-08-27 12:15:00,40.71,40.71,40.68,40.69,30300.0,27.9163,27.9163,27.8957,27.9026,30300.0
2012-08-27 12:20:00,40.68,40.7,40.68,40.68,45400.0,27.8957,27.9095,27.8957,27.8957,45400.0
2012-08-27 12:25:00,40.69,40.69,40.66,40.67,84200.0,27.9026,27.9026,27.882,27.8889,84200.0
2012-08-27 12:30:00,40.66,40.67,40.65,40.66,32900.0,27.882,27.8889,27.8752,27.882,32900.0
2012-08-27 12:35:00,40.65,40.67,40.65,40.66,59300.0,27.8752,27.8889,27.8752,27.882,59300.0
2012-08-27 12:40:00,40.66,40.68,40.66,40.67,55600.0,27.882,27.8957,27.882,27.8889,55600.0
2012-08-27 12:45:00,40.67,40.69,40.67,40.69,31900.0,27.8889,27.9026,27.8889,27.9026,31900.0
2012-08-27 12:50:00,40.68,40.69,40.67,40.67,67300.0,27.8957,27.9026,27.8889,27.8889,67300.0
2012-08-27 12:55:00,40.67,40.68,40.67,40.67,47600.0,27.8889,27.8957,27.8889,27.8889,47600.0
2012-08-27 13:00:00,40.67,40.68,40.66,40.68,131400.0,27.8889,27.8957,27.882,27.8957,131400.0
2012-08-27 13:05:00,40.68,40.68,40.67,40.67,24200.0,27.8957,27.8957,27.8889,27.8889,24200.0
2012-08-27 13:10:00,40.67,40.7,40.67,40.7,112300.0,27.8889,27.9095,27.8889,27.9095,112300.0
2012-08-27 13:15:00,40.7,40.71,40.69,40.7,22200.0,27.9095,27.9163,27.9026,27.9095,22200.0
2012-08-27 13:20:00,40.69,40.71,40.68,40.7,95700.0,27.9026,27.9163,27.8957,27.9095,95700.0
2012-08-27 13:25:00,40.7,40.72,40.69,40.7,52100.0,27.9095,27.9232,27.9026,27.9095,52100.0
2012-08-27 13:30:00,40.71,40.71,40.68,40.69,8600.0,27.9163,27.9163,27.8957,27.9026,8600.0
2012-08-27 13:35:00,40.68,40.69,40.67,40.68,113400.0,27.8957,27.9026,27.8889,27.8957,113400.0
2012-08-27 13:40:00,40.68,40.68,40.64,40.65,119700.0,27.8957,27.8957,27.8683,27.8752,119700.0
2012-08-27 13:45:00,40.64,40.65,40.63,40.63,138400.0,27.8683,27.8752,27.8615,27.8615,138400.0
2012-08-27 13:50:00,40.63,40.66,40.62,40.64,128000.0,27.8615,27.882,27.8546,27.8683,128000.0
2012-08-27 13:55:00,40.63,40.64,40.63,40.64,16500.0,27.8615,27.8683,27.8615,27.8683,16500.0
2012-08-27 14:00:00,40.63,40.65,40.63,40.64,91000.0,27.8615,27.8752,27.8615,27.8683,91000.0
2012-08-27 14:05:00,40.64,40.64,40.63,40.63,40800.0,27.8683,27.8683,27.8615,27.8615,40800.0
2012-08-27 14:10:00,40.63,40.64,40.62,40.62,33200.0,27.8615,27.8683,27.8546,27.8546,33200.0
2012-08-27 14:15:00,40.63,40.63,40.59,40.61,146900.0,27.8615,27.8615,27.834,27.8477,146900.0
2012-08-27 14:20:00,40.61,40.63,40.61,40.63,16000.0,27.8477,27.8615,27.8477,27.8615,16000.0
2012-08-27 14:25:00,40.62,40.63,40.62,40.63,19700.0,27.8546,27.8615,27.8546,27.8615,19700.0
2012-08-27 14:30:00,40.62,40.66,40.62,40.65,127100.0,27.8546,27.882,27.8546,27.8752,127100.0
2012-08-27 14:35:00,40.64,40.65,40.64,40.65,58900.0,27.8683,27.8752,27.8683,27.8752,58900.0
2012-08-27 14:40:00,40.65,40.65,40.64,40.65,48400.0,27.8752,27.8752,27.8683,27.8752,48400.0
2012-08-27 14:45:00,40.64,40.65,40.61,40.61,100800.0,27.8683,27.8752,27.8477,27.8477,100800.0
2012-08-27 14:50:00,40.62,40.62,40.6,40.61,117800.0,27.8546,27.8546,27.8409,27.8477,117800.0
2012-08-27 14:55:00,40.62,40.64,40.59,40.6,396900.0,27.8546,27.8683,27.834,27.8409,396900.0
2012-08-27 15:00:00,40.61,40.61,40.6,40.61,63000.0,27.8477,27.8477,27.8409,27.8477,63000.0
2012-08-27 15:05:00,40.6,40.61,40.57,40.57,75200.0,27.8409,27.8477,27.8203,27.8203,75200.0
2012-08-27 15:10:00,40.57,40.58,40.54,40.55,135200.0,27.8203,27.8272,27.7997,27.8066,135200.0
2012-08-27 15:15:00,40.54,40.56,40.54,40.55,78400.0,27.7997,27.8135,27.7997,27.8066,78400.0
2012-08-27 15:20:00,40.55,40.56,40.53,40.55,121400.0,27.8066,27.8135,27.7929,27.8066,121400.0
2012-08-27 15:25:00,40.55,40.56,40.53,40.56,143700.0,27.8066,27.8135,27.7929,27.8135,143700.0
2012-08-27 15:30:00,40.56,40.58,40.55,40.56,146900.0,27.8135,27.8272,27.8066,27.8135,146900.0
2012-08-27 15:35:00,40.56,40.6,40.53,40.55,484200.0,27.8135,27.8409,27.7929,27.8066,484200.0
2012-08-27 15:40:00,40.55,40.56,40.53,40.54,88100.0,27.8066,27.8135,27.7929,27.7997,88100.0
2012-08-27 15:45:00,40.54,40.55,40.52,40.54,145900.0,27.7997,27.8066,27.786,27.7997,145900.0
2012-08-27 15:50:00,40.53,40.54,40.5,40.51,167400.0,27.7929,27.7997,27.7723,27.7792,167400.0
2012-08-27 15:55:00,40.51,40.55,40.49,40.55,413700.0,27.7792,27.8066,27.7655,27.8066,413700.0
2012-08-28 09:30:00,40.45,40.54,40.45,40.48,545200.0,27.738,27.7997,27.738,27.7586,545200.0
2012-08-28 09:35:00,40.48,40.57,40.45,40.57,263000.0,27.7586,27.8203,27.738,27.8203,263000.0
2012-08-28 09:40:00,40.57,40.58,40.55,40.56,141000.0,27.8203,27.8272,27.8066,27.8135,141000.0
2012-08-28 09:45:00,40.56,40.56,40.51,40.54,154600.0,27.8135,27.8135,27.7792,27.7997,154600.0
2012-08-28 09:50:00,40.54,40.57,40.47,40.47,194600.0,27.7997,27.8203,27.7517,27.7517,194600.0
2012-08-28 09:55:00,40.46,40.46,40.4,40.4,107900.0,27.7449,27.7449,27.7037,27.7037,107900.0
2012-08-28 10:00:00,40.41,40.47,40.38,40.43,926700.0,27.7106,27.7517,27.69,27.7243,926700.0
2012-08-28 10:05:00,40.43,40.49,40.4,40.45,197600.0,27.7243,27.7655,27.7037,27.738,197600.0
2012-08-28 10:10:00,40.45,40.51,40.44,40.48,248200.0,27.738,27.7792,27.7312,27.7586,248200.0
2012-08-28 10:15:00,40.48,40.52,40.47,40.5,123100.0,27.7586,27.786,27.7517,27.7723,123100.0
2012-08-28 10:20:00,40.5,40.6,40.49,40.56,274500.0,27.7723,27.8409,27.7655,27.8135,274500.0
2012-08-28 10:25:00,40.57,40.58,40.54,40.56,118500.0,27.8203,27.8272,27.7997,27.8135,118500.0
2012-08-28 10:30:00,40.57,40.61,40.52,40.52,145500.0,27.8203,27.8477,27.786,27.786,145500.0
2012-08-28 10:35:00,40.52,40.55,40.51,40.54,142600.0,27.786,27.8066,27.7792,27.7997,142600.0
2012-08-28 10:40:00,40.54,40.56,40.52,40.52,58500.0,27.7997,27.8135,27.786,27.786,58500.0
2012-08-28 10:45:00,40.52,40.55,40.52,40.54,65300.0,27.786,27.8066,27.786,27.7997,65300.0
2012-08-28 10:50:00,40.55,40.56,40.52,40.53,53700.0,27.8066,27.8135,27.786,27.7929,53700.0
2012-08-28 10:55:00,40.52,40.53,40.45,40.46,85800.0,27.786,27.7929,27.738,27.7449,85800.0
2012-08-28 11:00:00,40.45,40.47,40.44,40.46,64900.0,27.738,27.7517,27.7312,27.7449,64900.0
2012-08-28 11:05:00,40.46,40.47,40.44,40.47,92600.0,27.7449,27.7517,27.7312,27.7517,92600.0
2012-08-28 11:10:00,40.46,40.46,40.41,40.43,91900.0,27.7449,27.7449,27.7106,27.7243,91900.0
2012-08-28 11:15:00,40.43,40.45,40.41,40.45,112300.0,27.7243,27.738,27.7106,27.738,112300.0
2012-08-28 11:20:00,40.44,40.44,40.4,40.42,118300.0,27.7312,27.7312,27.7037,27.7175,118300.0
2012-08-28 11:25:00,40.42,40.46,40.42,40.45,120400.0,27.7175,27.7449,27.7175,27.738,120400.0
2012-08-28 11:30:00,40.45,40.45,40.42,40.44,125800.0,27.738,27.738,27.7175,27.7312,125800.0
2012-08-28 11:35:00,40.45,40.49,40.45,40.47,101100.0,27.738,27.7655,27.738,27.7517,101100.0
2012-08-28 11:40:00,40.47,40.47,40.43,40.45,36100.0,27.7517,27.7517,27.7243,27.738,36100.0
2012-08-28 11:45:00,40.45,40.48,40.45,40.47,74200.0,27.738,27.7586,27.738,27.7517,74200.0
2012-08-28 11:50:00,40.46,40.47,40.44,40.45,100900.0,27.7449,27.7517,27.7312,27.738,100900.0
2012-08-28 11:55:00,40.45,40.53,40.43,40.52,230100.0,27.738,27.7929,27.7243,27.786,230100.0
2012-08-28 12:00:00,40.53,40.56,40.53,40.54,159500.0,27.7929,27.8135,27.7929,27.7997,159500.0
2012-08-28 12:05:00,40.53,40.55,40.5,40.51,67000.0,27.7929,27.8066,27.7723,27.7792,67000.0
2012-08-28 12:10:00,40.51,40.54,40.51,40.52,53400.0,27.7792,27.7997,27.7792,27.786,53400.0
2012-08-28 12:15:00,40.51,40.54,40.51,40.52,30700.0,27.7792,27.7997,27.7792,27.786,30700.0
2012-08-28 12:20:00,40.52,40.54,40.52,40.52,33300.0,27.786,27.7997,27.786,27.786,33300.0
2012-08-28 12:25:00,40.52,40.53,40.51,40.51,40500.0,27.786,27.7929,27.7792,27.7792,40500.0
2012-08-28 12:30:00,40.52,40.52,40.49,40.51,44900.0,27.786,27.786,27.7655,27.7792,44900.0
2012-08-28 12:35:00,40.51,40.54,40.51,40.53,136300.0,27.7792,27.7997,27.7792,27.7929,136300.0
2012-08-28 12:40:00,40.53,40.54,40.52,40.52,27900.0,27.7929,27.7997,27.786,27.786,27900.0
2012-08-28 12:45:00,40.52,40.54,40.51,40.52,31100.0,27.786,27.7997,27.7792,27.786,31100.0
2012-08-28 12:50:00,40.53,40.55,40.53,40.53,41100.0,27.7929,27.8066,27.7929,27.7929,41100.0
2012-08-28 12:55:00,40.53,40.54,40.53,40.54,19800.0,27.7929,27.7997,27.7929,27.7997,19800.0
2012-08-28 13:00:00,40.54,40.54,40.48,40.48,20000.0,27.7997,27.7997,27.7586,27.7586,20000.0
2012-08-28 13:05:00,40.48,40.5,40.45,40.49,41900.0,27.7586,27.7723,27.738,27.7655,41900.0
2012-08-28 13:10:00,40.49,40.5,40.46,40.49,86200.0,27.7655,27.7723,27.7449,27.7655,86200.0
2012-08-28 13:15:00,40.48,40.5,40.48,40.48,28800.0,27.7586,27.7723,27.7586,27.7586,28800.0
2012-08-28 13:20:00,40.47,40.48,40.46,40.47,46400.0,27.7517,27.7586,27.7449,27.7517,46400.0
2012-08-28 13:25:00,40.48,40.48,40.45,40.45,81300.0,27.7586,27.7586,27.738,27.738,81300.0
2012-08-28 13:30:00,40.45,40.47,40.45,40.47,19300.0,27.738,27.7517,27.738,27.7517,19300.0
2012-08-28 13:35:00,40.47,40.48,40.45,40.48,121100.0,27.7517,27.7586,27.738,27.7586,121100.0
2012-08-28 13:40:00,40.47,40.48,40.45,40.46,26600.0,27.7517,27.7586,27.738,27.7449,26600.0
2012-08-28 13:45:00,40.46,40.47,40.46,40.46,12700.0,27.7449,27.7517,27.7449,27.7449,12700.0
2012-08-28 13:50:00,40.46,40.47,40.44,40.45,25800.0,27.7449,27.7517,27.7312,27.738,25800.0
2012-08-28 13:55:00,40.45,40.47,40.44,40.45,88600.0,27.738,27.7517,27.7312,27.738,88600.0
2012-08-28 14:00:00,40.44,40.48,40.44,40.48,79500.0,27.7312,27.7586,27.7312,27.7586,79500.0
2012-08-28 14:05:00,40.48,40.48,40.46,40.48,18400.0,27.7586,27.7586,27.7449,27.7586,18400.0
2012-08-28 14:10:00,40.47,40.48,40.46,40.47,52700.0,27.7517,27.7586,27.7449,27.7517,52700.0
2012-08-28 14:15:00,40.48,40.5,40.47,40.5,58400.0,27.7586,27.7723,27.7517,27.7723,58400.0
2012-08-28 14:20:00,40.5,40.52,40.5,40.52,45500.0,27.7723,27.786,27.7723,27.786,45500.0
2012-08-28 14:25:00,40.52,40.55,40.51,40.53,38700.0,27.786,27.8066,27.7792,27.7929,38700.0
2012-08-28 14:30:00,40.55,40.55,40.54,40.55,43300.0,27.8066,27.8066,27.7997,27.8066,43300.0
2012-08-28 14:35:00,40.54,40.55,40.5,40.52,88000.0,27.7997,27.8066,27.7723,27.786,88000.0
2012-08-28 14:40:00,40.51,40.54,40.51,40.54,24300.0,27.7792,27.7997,27.7792,27.7997,24300.0
2012-08-28 14:45:00,40.53,40.54,40.51,40.53,28400.0,27.7929,27.7997,27.7792,27.7929,28400.0
2012-08-28 14:50:00,40.52,40.52,40.48,40.49,39600.0,27.786,27.786,27.7586,27.7655,39600.0
2012-08-28 14:55:00,40.49,40.51,40.48,40.49,41500.0,27.7655,27.7792,27.7586,27.7655,41500.0
2012-08-28 15:00:00,40.5,40.53,40.49,40.53,35200.0,27.7723,27.7929,27.7655,27.7929,35200.0
2012-08-28 15:05:00,40.53,40.54,40.51,40.52,228700.0,27.7929,27.7997,27.7792,27.786,228700.0
2012-08-28 15:10:00,40.52,40.54,40.51,40.54,193700.0,27.786,27.7997,27.7792,27.7997,193700.0
2012-08-28 15:15:00,40.54,40.58,40.5,40.5,283200.0,27.7997,27.8272,27.7723,27.7723,283200.0
2012-08-28 15:20:00,40.51,40.52,40.49,40.51,269100.0,27.7792,27.786,27.7655,27.7792,269100.0
2012-08-28 15:25:00,40.51,40.52,40.49,40.51,233900.0,27.7792,27.786,27.7655,27.7792,233900.0
2012-08-28 15:30:00,40.51,40.52,40.49,40.51,181700.0,27.7792,27.786,27.7655,27.7792,181700.0
2012-08-28 15:35:00,40.51,40.52,40.5,40.52,74900.0,27.7792,27.786,27.7723,27.786,74900.0
2012-08-28 15:40:00,40.51,40.52,40.48,40.49,138900.0,27.7792,27.786,27.7586,27.7655,138900.0
2012-08-28 15:45:00,40.5,40.53,40.49,40.52,293400.0,27.7723,27.7929,27.7655,27.786,293400.0
2012-08-28 15:50:00,40.52,40.53,40.49,40.49,340400.0,27.786,27.7929,27.7655,27.7655,340400.0
2012-08-28 15:55:00,40.49,40.5,40.44,40.46,550000.0,27.7655,27.7723,27.7312,27.7449,550000.0
2012-08-29 09:30:00,40.49,40.49,40.44,40.48,498600.0,27.7655,27.7655,27.7312,27.7586,498600.0
2012-08-29 09:35:00,40.47,40.51,40.46,40.46,201700.0,27.7517,27.7792,27.7449,27.7449,201700.0
2012-08-29 09:40:00,40.47,40.47,40.42,40.43,196700.0,27.7517,27.7517,27.7175,27.7243,196700.0
2012-08-29 09:45:00,40.43,40.44,40.41,40.41,116600.0,27.7243,27.7312,27.7106,27.7106,116600.0
2012-08-29 09:50:00,40.42,40.45,40.39,40.39,162500.0,27.7175,27.738,27.6969,27.6969,162500.0
2012-08-29 09:55:00,40.39,40.41,40.34,40.35,154500.0,27.6969,27.7106,27.6626,27.6695,154500.0
2012-08-29 10:00:00,40.34,40.38,40.34,40.38,89000.0,27.6626,27.69,27.6626,27.69,89000.0
2012-08-29 10:05:00,40.38,40.4,40.36,40.38,168200.0,27.69,27.7037,27.6763,27.69,168200.0
2012-08-29 10:10:00,40.38,40.4,40.35,40.39,220600.0,27.69,27.7037,27.6695,27.6969,220600.0
2012-08-29 10:15:00,40.4,40.41,40.34,40.34,170200.0,27.7037,27.7106,27.6626,27.6626,170200.0
2012-08-29 10:20:00,40.34,40.35,40.32,40.32,231700.0,27.6626,27.6695,27.6489,27.6489,231700.0
2012-08-29 10:25:00,40.33,40.35,40.33,40.34,142400.0,27.6557,27.6695,27.6557,27.6626,142400.0
2012-08-29 10:30:00,40.33,40.34,40.29,40.29,149700.0,27.6557,27.6626,27.6283,27.6283,149700.0
2012-08-29 10:35:00,40.29,40.31,40.26,40.27,184700.0,27.6283,27.642,27.6077,27.6146,184700.0
2012-08-29 10:40:00,40.26,40.27,40.25,40.26,64500.0,27.6077,27.6146,27.6009,27.6077,64500.0
2012-08-29 10:45:00,40.26,40.27,40.23,40.23,120300.0,27.6077,27.6146,27.5872,27.5872,120300.0
2012-08-29 10:50:00,40.23,40.23,40.18,40.2,206400.0,27.5872,27.5872,27.5529,27.5666,206400.0
2012-08-29 10:55:00,40.19,40.2,40.14,40.19,259200.0,27.5597,27.5666,27.5254,27.5597,259200.0
2012-08-29 11:00:00,40.19,40.21,40.17,40.2,116900.0,27.5597,27.5734,27.546,27.5666,116900.0
2012-08-29 11:05:00,40.21,40.22,40.19,40.2,77200.0,27.5734,27.5803,27.5597,27.5666,77200.0
2012-08-29 11:10:00,40.2,40.22,40.2,40.22,84100.0,27.5666,27.5803,27.5666,27.5803,84100.0
2012-08-29 11:15:00,40.21,40.22,40.19,40.22,111700.0,27.5734,27.5803,27.5597,27.5803,111700.0
2012-08-29 11:20:00,40.22,40.23,40.21,40.22,74300.0,27.5803,27.5872,27.5734,27.5803,74300.0
2012-08-29 11:25:00,40.22,40.24,40.2,40.24,92200.0,27.5803,27.594,27.5666,27.594,92200.0
2012-08-29 11:30:00,40.24,40.26,40.23,40.26,73100.0,27.594,27.6077,27.5872,27.6077,73100.0
2012-08-29 11:35:00,40.26,40.29,40.25,40.29,155800.0,27.6077,27.6283,27.6009,27.6283,155800.0
2012-08-29 11:40:00,40.29,40.31,40.26,40.27,156200.0,27.6283,27.642,27.6077,27.6146,156200.0
2012-08-29 11:45:00,40.27,40.29,40.26,40.27,87200.0,27.6146,27.6283,27.6077,27.6146,87200.0
2012-08-29 11:50:00,40.27,40.28,40.26,40.27,52200.0,27.6146,27.6214,27.6077,27.6146,52200.0
2012-08-29 11:55:00,40.26,40.27,40.25,40.25,68900.0,27.6077,27.6146,27.6009,27.6009,68900.0
2012-08-29 12:00:00,40.26,40.27,40.25,40.27,54100.0,27.6077,27.6146,27.6009,27.6146,54100.0
2012-08-29 12:05:00,40.26,40.27,40.24,40.24,52800.0,27.6077,27.6146,27.594,27.594,52800.0
2012-08-29 12:10:00,40.25,40.26,40.24,40.24,259100.0,27.6009,27.6077,27.594,27.594,259100.0
2012-08-29 12:15:00,40.25,40.25,40.23,40.25,109100.0,27.6009,27.6009,27.5872,27.6009,109100.0
2012-08-29 12:20:00,40.25,40.26,40.24,40.26,80500.0,27.6009,27.6077,27.594,27.6077,80500.0
2012-08-29 12:25:00,40.26,40.28,40.25,40.28,100000.0,27.6077,27.6214,27.6009,27.6214,100000.0
2012-08-29 12:30:00,40.27,40.28,40.25,40.25,28800.0,27.6146,27.6214,27.6009,27.6009,28800.0
2012-08-29 12:35:00,40.26,40.27,40.25,40.27,162600.0,27.6077,27.6146,27.6009,27.6146,162600.0
2012-08-29 12:40:00,40.27,40.29,40.27,40.28,102700.0,27.6146,27.6283,27.6146,27.6214,102700.0
2012-08-29 12:45:00,40.28,40.3,40.27,40.3,105200.0,27.6214,27.6352,27.6146,27.6352,105200.0
2012-08-29 12:50:00,40.3,40.3,40.29,40.3,49400.0,27.6352,27.6352,27.6283,27.6352,49400.0
2012-08-29 12:55:00,40.3,40.3,40.26,40.27,67300.0,27.6352,27.6352,27.6077,27.6146,67300.0
2012-08-29 13:00:00,40.27,40.3,40.26,40.3,80600.0,27.6146,27.6352,27.6077,27.6352,80600.0
2012-08-29 13:05:00,40.3,40.3,40.28,40.29,65000.0,27.6352,27.6352,27.6214,27.6283,65000.0
2012-08-29 13:10:00,40.29,40.33,40.28,40.33,97500.0,27.6283,27.6557,27.6214,27.6557,97500.0
2012-08-29 13:15:00,40.33,40.33,40.31,40.32,84400.0,27.6557,27.6557,27.642,27.6489,84400.0
2012-08-29 13:20:00,40.31,40.34,40.31,40.34,189300.0,27.642,27.6626,27.642,27.6626,189300.0
2012-08-29 13:25:00,40.34,40.34,40.32,40.33,52100.0,27.6626,27.6626,27.6489,27.6557,52100.0
2012-08-29 13:30:00,40.33,40.33,40.32,40.32,144100.0,27.6557,27.6557,27.6489,27.6489,144100.0
2012-08-29 13:35:00,40.32,40.33,40.3,40.32,54400.0,27.6489,27.6557,27.6352,27.6489,54400.0
2012-08-29 13:40:00,40.32,40.34,40.32,40.33,394500.0,27.6489,27.6626,27.6489,27.6557,394500.0
2012-08-29 13:45:00,40.34,40.35,40.33,40.34,49000.0,27.6626,27.6695,27.6557,27.6626,49000.0
2012-08-29 13:50:00,40.35,40.36,40.33,40.33,182100.0,27.6695,27.6763,27.6557,27.6557,182100.0
2012-08-29 13:55:00,40.33,40.34,40.33,40.33,39000.0,27.6557,27.6626,27.6557,27.6557,39000.0
2012-08-29 14:00:00,40.33,40.34,40.31,40.31,124300.0,27.6557,27.6626,27.642,27.642,124300.0
2012-08-29 14:05:00,40.32,40.32,40.29,40.3,67000.0,27.6489,27.6489,27.6283,27.6352,67000.0
2012-08-29 14:10:00,40.3,40.31,40.29,40.31,71300.0,27.6352,27.642,27.6283,27.642,71300.0
2012-08-29 14:15:00,40.31,40.32,40.3,40.31,73000.0,27.642,27.6489,27.6352,27.642,73000.0
2012-08-29 14:20:00,40.32,40.32,40.31,40.32,21800.0,27.6489,27.6489,27.642,27.6489,21800.0
2012-08-29 14:25:00,40.32,40.34,40.31,40.34,90600.0,27.6489,27.6626,27.642,27.6626,90600.0
2012-08-29 14:30:00,40.34,40.34,40.32,40.32,114900.0,27.6626,27.6626,27.6489,27.6489,114900.0
2012-08-29 14:35:00,40.32,40.34,40.32,40.34,50100.0,27.6489,27.6626,27.6489,27.6626,50100.0
2012-08-29 14:40:00,40.34,40.34,40.31,40.32,122000.0,27.6626,27.6626,27.642,27.6489,122000.0
2012-08-29 14:45:00,40.31,40.32,40.28,40.28,135800.0,27.642,27.6489,27.6214,27.6214,135800.0
2012-08-29 14:50:00,40.28,40.28,40.26,40.26,192900.0,27.6214,27.6214,27.6077,27.6077,192900.0
2012-08-29 14:55:00,40.25,40.27,40.25,40.26,307500.0,27.6009,27.6146,27.6009,27.6077,307500.0
2012-08-29 15:00:00,40.26,40.26,40.24,40.24,184000.0,27.6077,27.6077,27.594,27.594,184000.0
2012-08-29 15:05:00,40.23,40.26,40.22,40.26,156800.0,27.5872,27.6077,27.5803,27.6077,156800.0
2012-08-29 15:10:00,40.26,40.27,40.25,40.25,135400.0,27.6077,27.6146,27.6009,27.6009,135400.0
2012-08-29 15:15:00,40.26,40.27,40.25,40.26,153500.0,27.6077,27.6146,27.6009,27.6077,153500.0
2012-08-29 15:20:00,40.26,40.28,40.26,40.27,203500.0,27.6077,27.6214,27.6077,27.6146,203500.0
2012-08-29 15:25:00,40.26,40.3,40.26,40.3,157700.0,27.6077,27.6352,27.6077,27.6352,157700.0
2012-08-29 15:30:00,40.29,40.31,40.28,40.31,198700.0,27.6283,27.642,27.6214,27.642,198700.0
2012-08-29 15:35:00,40.3,40.31,40.28,40.29,98100.0,27.6352,27.642,27.6214,27.6283,98100.0
2012-08-29 15:40:00,40.29,40.31,40.28,40.3,236400.0,27.6283,27.642,27.6214,27.6352,236400.0
2012-08-29 15:45:00,40.3,40.3,40.25,40.26,293400.0,27.6352,27.6352,27.6009,27.6077,293400.0
2012-08-29 15:50:00,40.26,40.29,40.25,40.29,162600.0,27.6077,27.6283,27.6009,27.6283,162600.0
2012-08-29 15:55:00,40.29,40.29,40.27,40.27,278000.0,27.6283,27.6283,27.6146,27.6146,278000.0
2012-08-30 09:30:00,40.01,40.03,39.91,39.92,430500.0,27.4363,27.45,27.3677,27.3746,430500.0
2012-08-30 09:35:00,39.91,39.96,39.91,39.95,157200.0,27.3677,27.402,27.3677,27.3952,157200.0
2012-08-30 09:40:00,39.95,39.96,39.93,39.96,129000.0,27.3952,27.402,27.3814,27.402,129000.0
2012-08-30 09:45:00,39.95,39.98,39.95,39.96,140700.0,27.3952,27.4157,27.3952,27.402,140700.0
2012-08-30 09:50:00,39.96,39.97,39.93,39.96,190100.0,27.402,27.4089,27.3814,27.402,190100.0
2012-08-30 09:55:00,39.95,39.95,39.92,39.93,127900.0,27.3952,27.3952,27.3746,27.3814,127900.0
2012-08-30 10:00:00,39.93,39.94,39.89,39.94,218100.0,27.3814,27.3883,27.354,27.3883,218100.0
2012-08-30 10:05:00,39.94,39.95,39.91,39.94,180600.0,27.3883,27.3952,27.3677,27.3883,180600.0
2012-08-30 10:10:00,39.95,39.99,39.93,39.99,120800.0,27.3952,27.4226,27.3814,27.4226,120800.0
2012-08-30 10:15:00,39.99,39.99,39.97,39.98,141600.0,27.4226,27.4226,27.4089,27.4157,141600.0
2012-08-30 10:20:00,39.98,39.98,39.9,39.9,161100.0,27.4157,27.4157,27.3609,27.3609,161100.0
2012-08-30 10:25:00,39.9,39.9,39.87,39.87,201000.0,27.3609,27.3609,27.3403,27.3403,201000.0
2012-08-30 10:30:00,39.88,39.88,39.84,39.88,257200.0,27.3472,27.3472,27.3197,27.3472,257200.0
2012-08-30 10:35:00,39.89,39.9,39.82,39.82,262400.0,27.354,27.3609,27.306,27.306,262400.0
2012-08-30 10:40:00,39.82,39.83,39.8,39.81,65000.0,27.306,27.3129,27.2923,27.2992,65000.0
2012-08-30 10:45:00,39.82,39.82,39.79,39.8,161600.0,27.306,27.306,27.2854,27.2923,161600.0
2012-08-30 10:50:00,39.8,39.8,39.75,39.77,129100.0,27.2923,27.2923,27.258,27.2717,129100.0
2012-08-30 10:55:00,39.77,39.83,39.76,39.83,259200.0,27.2717,27.3129,27.2649,27.3129,259200.0
2012-08-30 11:00:00,39.82,39.83,39.8,39.81,355200.0,27.306,27.3129,27.2923,27.2992,355200.0
2012-08-30 11:05:00,39.81,39.82,39.78,39.8,360200.0,27.2992,27.306,27.2786,27.2923,360200.0
2012-08-30 11:10:00,39.8,39.81,39.77,39.8,388600.0,27.2923,27.2992,27.2717,27.2923,388600.0
2012-08-30 11:15:00,39.8,39.82,39.79,39.81,362400.0,27.2923,27.306,27.2854,27.2992,362400.0
2012-08-30 11:20:00,39.81,39.83,39.8,39.82,220900.0,27.2992,27.3129,27.2923,27.306,220900.0
2012-08-30 11:25:00,39.83,39.84,39.82,39.83,113700.0,27.3129,27.3197,27.306,27.3129,113700.0
2012-08-30 11:30:00,39.83,39.85,39.8,39.8,236800.0,27.3129,27.3266,27.2923,27.2923,236800.0
2012-08-30 11:35:00,39.8,39.83,39.79,39.83,369800.0,27.2923,27.3129,27.2854,27.3129,369800.0
2012-08-30 11:40:00,39.83,39.85,39.82,39.83,183200.0,27.3129,27.3266,27.306,27.3129,183200.0
2012-08-30 11:45:00,39.83,39.84,39.82,39.84,39400.0,27.3129,27.3197,27.306,27.3197,39400.0
2012-08-30 11:50:00,39.83,39.84,39.83,39.84,61100.0,27.3129,27.3197,27.3129,27.3197,61100.0
2012-08-30 11:55:00,39.84,39.84,39.8,39.8,71000.0,27.3197,27.3197,27.2923,27.2923,71000.0
2012-08-30 12:00:00,39.8,39.8,39.78,39.8,116900.0,27.2923,27.2923,27.2786,27.2923,116900.0
2012-08-30 12:05:00,39.8,39.8,39.79,39.8,38600.0,27.2923,27.2923,27.2854,27.2923,38600.0
2012-08-30 12:10:00,39.79,39.8,39.78,39.79,45500.0,27.2854,27.2923,27.2786,27.2854,45500.0
2012-08-30 12:15:00,39.79,39.8,39.78,39.78,30200.0,27.2854,27.2923,27.2786,27.2786,30200.0
2012-08-30 12:20:00,39.78,39.79,39.78,39.78,27200.0,27.2786,27.2854,27.2786,27.2786,27200.0
2012-08-30 12:25:00,39.79,39.79,39.77,39.77,119600.0,27.2854,27.2854,27.2717,27.2717,119600.0
2012-08-30 12:30:00,39.77,39.81,39.77,39.81,171700.0,27.2717,27.2992,27.2717,27.2992,171700.0
2012-08-30 12:35:00,39.81,39.82,39.79,39.79,55400.0,27.2992,27.306,27.2854,27.2854,55400.0
2012-08-30 12:40:00,39.79,39.81,39.79,39.8,43900.0,27.2854,27.2992,27.2854,27.2923,43900.0
2012-08-30 12:45:00,39.81,39.82,39.79,39.8,1437700.0,27.2992,27.306,27.2854,27.2923,1437700.0
2012-08-30 12:50:00,39.8,39.8,39.79,39.8,56400.0,27.2923,27.2923,27.2854,27.2923,56400.0
2012-08-30 12:55:00,39.8,39.8,39.79,39.79,43300.0,27.2923,27.2923,27.2854,27.2854,43300.0
2012-08-30 13:00:00,39.79,39.8,39.78,39.8,162400.0,27.2854,27.2923,27.2786,27.2923,162400.0
2012-08-30 13:05:00,39.8,39.8,39.79,39.79,48300.0,27.2923,27.2923,27.2854,27.2854,48300.0
2012-08-30 13:10:00,39.79,39.8,39.77,39.78,95800.0,27.2854,27.2923,27.2717,27.2786,95800.0
2012-08-30 13:15:00,39.78,39.79,39.77,39.77,57200.0,27.2786,27.2854,27.2717,27.2717,57200.0
2012-08-30 13:20:00,39.77,39.78,39.76,39.76,51300.0,27.2717,27.2786,27.2649,27.2649,51300.0
2012-08-30 13:25:00,39.76,39.78,39.74,39.77,180800.0,27.2649,27.2786,27.2512,27.2717,180800.0
2012-08-30 13:30:00,39.77,39.78,39.77,39.77,39500.0,27.2717,27.2786,27.2717,27.2717,39500.0
2012-08-30 13:35:00,39.77,39.78,39.76,39.77,174000.0,27.2717,27.2786,27.2649,27.2717,174000.0
2012-08-30 13:40:00,39.77,39.78,39.77,39.77,42600.0,27.2717,27.2786,27.2717,27.2717,42600.0
2012-08-30 13:45:00,39.78,39.8,39.77,39.8,178100.0,27.2786,27.2923,27.2717,27.2923,178100.0
2012-08-30 13:50:00,39.79,39.8,39.79,39.8,63600.0,27.2854,27.2923,27.2854,27.2923,63600.0
2012-08-30 13:55:00,39.8,39.81,39.79,39.81,232500.0,27.2923,27.2992,27.2854,27.2992,232500.0
2012-08-30 14:00:00,39.8,39.82,39.8,39.82,106800.0,27.2923,27.306,27.2923,27.306,106800.0
2012-08-30 14:05:00,39.82,39.88,39.82,39.87,175600.0,27.306,27.3472,27.306,27.3403,175600.0
2012-08-30 14:10:00,39.87,39.88,39.86,39.87,169200.0,27.3403,27.3472,27.3334,27.3403,169200.0
2012-08-30 14:15:00,39.87,39.87,39.86,39.86,61300.0,27.3403,27.3403,27.3334,27.3334,61300.0
2012-08-30 14:20:00,39.86,39.88,39.86,39.87,85500.0,27.3334,27.3472,27.3334,27.3403,85500.0
2012-08-30 14:25:00,39.88,39.88,39.85,39.85,97700.0,27.3472,27.3472,27.3266,27.3266,97700.0
2012-08-30 14:30:00,39.85,39.86,39.84,39.85,129000.0,27.3266,27.3334,27.3197,27.3266,129000.0
2012-08-30 14:35:00,39.84,39.85,39.82,39.83,113100.0,27.3197,27.3266,27.306,27.3129,113100.0
2012-08-30 14:40:00,39.82,39.84,39.82,39.82,139200.0,27.306,27.3197,27.306,27.306,139200.0
2012-08-30 14:45:00,39.82,39.84,39.82,39.84,116400.0,27.306,27.3197,27.306,27.3197,116400.0
2012-08-30 14:50:00,39.84,39.89,39.83,39.87,195700.0,27.3197,27.354,27.3129,27.3403,195700.0
2012-08-30 14:55:00,39.88,39.89,39.85,39.86,1491900.0,27.3472,27.354,27.3266,27.3334,1491900.0
2012-08-30 15:00:00,39.86,39.87,39.86,39.86,319900.0,27.3334,27.3403,27.3334,27.3334,319900.0
2012-08-30 15:05:00,39.87,39.87,39.85,39.86,190600.0,27.3403,27.3403,27.3266,27.3334,190600.0
2012-08-30 15:10:00,39.86,39.86,39.84,39.85,339600.0,27.3334,27.3334,27.3197,27.3266,339600.0
2012-08-30 15:15:00,39.86,39.87,39.84,39.85,513400.0,27.3334,27.3403,27.3197,27.3266,513400.0
2012-08-30 15:20:00,39.85,39.87,39.84,39.84,306800.0,27.3266,27.3403,27.3197,27.3197,306800.0
2012-08-30 15:25:00,39.84,39.87,39.84,39.85,281800.0,27.3197,27.3403,27.3197,27.3266,281800.0
2012-08-30 15:30:00,39.85,39.89,39.84,39.88,408900.0,27.3266,27.354,27.3197,27.3472,408900.0
2012-08-30 15:35:00,39.87,39.87,39.84,39.85,193300.0,27.3403,27.3403,27.3197,27.3266,193300.0
2012-08-30 15:40:00,39.84,39.87,39.84,39.86,319200.0,27.3197,27.3403,27.3197,27.3334,319200.0
2012-08-30 15:45:00,39.87,39.87,39.8,39.83,460800.0,27.3403,27.3403,27.2923,27.3129,460800.0
2012-08-30 15:50:00,39.83,39.83,39.79,39.83,516400.0,27.3129,27.3129,27.2854,27.3129,516400.0
2012-08-30 15:55:00,39.83,39.84,39.78,39.78,2777600.0,27.3129,27.3197,27.2786,27.2786,2777600.0
2012-08-31 09:30:00,40.08,40.11,40.04,40.07,725900.0,27.4843,27.5049,27.4569,27.4774,725900.0
2012-08-31 09:35:00,40.08,40.16,40.07,40.13,444200.0,27.4843,27.5392,27.4774,27.5186,444200.0
2012-08-31 09:40:00,40.12,40.14,40.07,40.1,446600.0,27.5117,27.5254,27.4774,27.498,446600.0
2012-08-31 09:45:00,40.1,40.15,40.1,40.11,223600.0,27.498,27.5323,27.498,27.5049,223600.0
2012-08-31 09:50:00,40.11,40.13,40.09,40.12,172700.0,27.5049,27.5186,27.4912,27.5117,172700.0
2012-08-31 09:55:00,40.11,40.12,40.09,40.1,150200.0,27.5049,27.5117,27.4912,27.498,150200.0
2012-08-31 10:00:00,40.09,40.11,40.0,40.05,1025800.0,27.4912,27.5049,27.4294,27.4637,1025800.0
2012-08-31 10:05:00,40.06,40.06,39.81,39.84,2652200.0,27.4706,27.4706,27.2992,27.3197,2652200.0
2012-08-31 10:10:00,39.84,39.96,39.83,39.96,366000.0,27.3197,27.402,27.3129,27.402,366000.0
2012-08-31 10:15:00,39.96,40.13,39.93,40.11,247000.0,27.402,27.5186,27.3814,27.5049,247000.0
2012-08-31 10:20:00,40.11,40.17,40.11,40.13,268400.0,27.5049,27.546,27.5049,27.5186,268400.0
2012-08-31 10:25:00,40.13,40.18,40.05,40.06,1117900.0,27.5186,27.5529,27.4637,27.4706,1117900.0
2012-08-31 10:30:00,40.07,40.15,40.03,40.14,236700.0,27.4774,27.5323,27.45,27.5254,236700.0
2012-08-31 10:35:00,40.13,40.16,40.06,40.08,390800.0,27.5186,27.5392,27.4706,27.4843,390800.0
2012-08-31 10:40:00,40.09,40.15,40.08,40.12,272000.0,27.4912,27.5323,27.4843,27.5117,272000.0
2012-08-31 10:45:00,40.13,40.16,40.11,40.13,194000.0,27.5186,27.5392,27.5049,27.5186,194000.0
2012-08-31 10:50:00,40.14,40.16,40.09,40.16,216300.0,27.5254,27.5392,27.4912,27.5392,216300.0
2012-08-31 10:55:00,40.16,40.25,40.15,40.23,302900.0,27.5392,27.6009,27.5323,27.5872,302900.0
2012-08-31 11:00:00,40.22,40.3,40.22,40.29,200800.0,27.5803,27.6352,27.5803,27.6283,200800.0
2012-08-31 11:05:00,40.3,40.3,40.22,40.26,137600.0,27.6352,27.6352,27.5803,27.6077,137600.0
2012-08-31 11:10:00,40.25,40.28,40.23,40.26,353600.0,27.6009,27.6214,27.5872,27.6077,353600.0
2012-08-31 11:15:00,40.24,40.26,40.22,40.26,96600.0,27.594,27.6077,27.5803,27.6077,96600.0
2012-08-31 11:20:00,40.26,40.32,40.25,40.3,321200.0,27.6077,27.6489,27.6009,27.6352,321200.0
2012-08-31 11:25:00,40.3,40.3,40.2,40.21,587400.0,27.6352,27.6352,27.5666,27.5734,587400.0
2012-08-31 11:30:00,40.21,40.23,40.19,40.2,405900.0,27.5734,27.5872,27.5597,27.5666,405900.0
2012-08-31 11:35:00,40.2,40.21,40.18,40.19,480900.0,27.5666,27.5734,27.5529,27.5597,480900.0
2012-08-31 11:40:00,40.19,40.21,40.17,40.17,1255700.0,27.5597,27.5734,27.546,27.546,1255700.0
2012-08-31 11:45:00,40.17,40.17,40.14,40.14,227700.0,27.546,27.546,27.5254,27.5254,227700.0
2012-08-31 11:50:00,40.14,40.19,40.13,40.18,572800.0,27.5254,27.5597,27.5186,27.5529,572800.0
2012-08-31 11:55:00,40.17,40.18,40.14,40.14,252600.0,27.546,27.5529,27.5254,27.5254,252600.0
2012-08-31 12:00:00,40.14,40.15,40.11,40.11,429400.0,27.5254,27.5323,27.5049,27.5049,429400.0
2012-08-31 12:05:00,40.11,40.13,40.06,40.06,548700.0,27.5049,27.5186,27.4706,27.4706,548700.0
2012-08-31 12:10:00,40.07,40.07,40.03,40.05,767300.0,27.4774,27.4774,27.45,27.4637,767300.0
2012-08-31 12:15:00,40.05,40.09,40.05,40.08,409300.0,27.4637,27.4912,27.4637,27.4843,409300.0
2012-08-31 12:20:00,40.07,40.1,40.04,40.07,463900.0,27.4774,27.498,27.4569,27.4774,463900.0
2012-08-31 12:25:00,40.07,40.08,40.05,40.05,183200.0,27.4774,27.4843,27.4637,27.4637,183200.0
2012-08-31 12:30:00,40.05,40.12,40.02,40.1,376300.0,27.4637,27.5117,27.4432,27.498,376300.0
2012-08-31 12:35:00,40.1,40.12,40.09,40.09,369900.0,27.498,27.5117,27.4912,27.4912,369900.0
2012-08-31 12:40:00,40.09,40.11,40.08,40.1,261900.0,27.4912,27.5049,27.4843,27.498,261900.0
2012-08-31 12:45:00,40.1,40.1,40.06,40.08,382900.0,27.498,27.498,27.4706,27.4843,382900.0
2012-08-31 12:50:00,40.08,40.08,40.05,40.08,546300.0,27.4843,27.4843,27.4637,27.4843,546300.0
2012-08-31 12:55:00,40.08,40.11,40.08,40.09,234200.0,27.4843,27.5049,27.4843,27.4912,234200.0
2012-08-31 13:00:00,40.09,40.1,40.07,40.09,110600.0,27.4912,27.498,27.4774,27.4912,110600.0
2012-08-31 13:05:00,40.09,40.1,40.06,40.07,134900.0,27.4912,27.498,27.4706,27.4774,134900.0
2012-08-31 13:10:00,40.09,40.09,40.0,40.03,353400.0,27.4912,27.4912,27.4294,27.45,353400.0
2012-08-31 13:15:00,40.02,40.04,39.98,39.98,52600.0,27.4432,27.4569,27.4157,27.4157,52600.0
2012-08-31 13:20:00,39.98,40.01,39.98,39.99,92800.0,27.4157,27.4363,27.4157,27.4226,92800.0
2012-08-31 13:25:00,39.99,40.02,39.99,40.0,67600.0,27.4226,27.4432,27.4226,27.4294,67600.0
2012-08-31 13:30:00,40.01,40.02,40.0,40.01,60600.0,27.4363,27.4432,27.4294,27.4363,60600.0
2012-08-31 13:35:00,40.01,40.03,40.01,40.01,86700.0,27.4363,27.45,27.4363,27.4363,86700.0
2012-08-31 13:40:00,40.01,40.03,40.01,40.02,30800.0,27.4363,27.45,27.4363,27.4432,30800.0
2012-08-31 13:45:00,40.02,40.06,40.02,40.05,110200.0,27.4432,27.4706,27.4432,27.4637,110200.0
2012-08-31 13:50:00,40.04,40.13,40.04,40.11,931400.0,27.4569,27.5186,27.4569,27.5049,931400.0
2012-08-31 13:55:00,40.11,40.13,40.1,40.11,79800.0,27.5049,27.5186,27.498,27.5049,79800.0
2012-08-31 14:00:00,40.11,40.13,40.09,40.1,47800.0,27.5049,27.5186,27.4912,27.498,47800.0
2012-08-31 14:05:00,40.1,40.13,40.1,40.12,30100.0,27.498,27.5186,27.498,27.5117,30100.0
2012-08-31 14:10:00,40.12,40.12,40.1,40.1,38100.0,27.5117,27.5117,27.498,27.498,38100.0
2012-08-31 14:15:00,40.1,40.2,40.1,40.18,1723700.0,27.498,27.5666,27.498,27.5529,1723700.0
2012-08-31 14:20:00,40.19,40.19,40.17,40.18,96600.0,27.5597,27.5597,27.546,27.5529,96600.0
2012-08-31 14:25:00,40.19,40.21,40.17,40.19,82700.0,27.5597,27.5734,27.546,27.5597,82700.0
2012-08-31 14:30:00,40.19,40.21,40.16,40.16,85000.0,27.5597,27.5734,27.5392,27.5392,85000.0
2012-08-31 14:35:00,40.16,40.18,40.16,40.16,44400.0,27.5392,27.5529,27.5392,27.5392,44400.0
2012-08-31 14:40:00,40.16,40.17,40.13,40.14,77100.0,27.5392,27.546,27.5186,27.5254,77100.0
2012-08-31 14:45:00,40.13,40.15,40.13,40.14,36100.0,27.5186,27.5323,27.5186,27.5254,36100.0
2012-08-31 14:50:00,40.14,40.16,40.14,40.14,72000.0,27.5254,27.5392,27.5254,27.5254,72000.0
2012-08-31 14:55:00,40.14,40.15,40.13,40.14,39900.0,27.5254,27.5323,27.5186,27.5254,39900.0
2012-08-31 15:00:00,40.14,40.15,40.08,40.08,143500.0,27.5254,27.5323,27.4843,27.4843,143500.0
2012-08-31 15:05:00,40.08,40.1,40.07,40.08,61400.0,27.4843,27.498,27.4774,27.4843,61400.0
2012-08-31 15:10:00,40.08,40.09,40.07,40.08,72200.0,27.4843,27.4912,27.4774,27.4843,72200.0
2012-08-31 15:15:00,40.07,40.12,40.07,40.11,62100.0,27.4774,27.5117,27.4774,27.5049,62100.0
2012-08-31 15:20:00,40.11,40.13,40.11,40.12,104600.0,27.5049,27.5186,27.5049,27.5117,104600.0
2012-08-31 15:25:00,40.12,40.12,40.09,40.09,88900.0,27.5117,27.5117,27.4912,27.4912,88900.0
2012-08-31 15:30:00,40.09,40.11,40.06,40.08,102900.0,27.4912,27.5049,27.4706,27.4843,102900.0
2012-08-31 15:35:00,40.08,40.12,40.08,40.11,109200.0,27.4843,27.5117,27.4843,27.5049,109200.0
2012-08-31 15:40:00,40.12,40.15,40.1,40.11,125200.0,27.5117,27.5323,27.498,27.5049,125200.0
2012-08-31 15:45:00,40.11,40.14,40.11,40.12,134100.0,27.5049,27.5254,27.5049,27.5117,134100.0
2012-08-31 15:50:00,40.13,40.19,40.12,40.18,444700.0,27.5186,27.5597,27.5117,27.5529,444700.0
2012-08-31 15:55:00,40.18,40.22,40.1,40.13,2805000.0,27.5529,27.5803,27.498,27.5186,2805000.0
2012-09-04 09:30:00,40.15,40.17,40.06,40.11,923300.0,27.5323,27.546,27.4706,27.5049,923300.0
2012-09-04 09:35:00,40.11,40.13,40.05,40.05,385700.0,27.5049,27.5186,27.4637,27.4637,385700.0
2012-09-04 09:40:00,40.05,40.06,40.0,40.02,499600.0,27.4637,27.4706,27.4294,27.4432,499600.0
2012-09-04 09:45:00,40.02,40.05,40.0,40.05,209500.0,27.4432,27.4637,27.4294,27.4637,209500.0
2012-09-04 09:50:00,40.05,40.07,40.02,40.06,177100.0,27.4637,27.4774,27.4432,27.4706,177100.0
2012-09-04 09:55:00,40.06,40.07,39.98,39.99,1671400.0,27.4706,27.4774,27.4157,27.4226,1671400.0
2012-09-04 10:00:00,39.98,40.05,39.95,40.03,252600.0,27.4157,27.4637,27.3952,27.45,252600.0
2012-09-04 10:05:00,40.03,40.03,39.88,39.89,238900.0,27.45,27.45,27.3472,27.354,238900.0
2012-09-04 10:10:00,39.88,39.89,39.84,39.88,291900.0,27.3472,27.354,27.3197,27.3472,291900.0
2012-09-04 10:15:00,39.88,39.92,39.87,39.91,330500.0,27.3472,27.3746,27.3403,27.3677,330500.0
2012-09-04 10:20:00,39.92,39.93,39.87,39.9,360100.0,27.3746,27.3814,27.3403,27.3609,360100.0
2012-09-04 10:25:00,39.9,39.92,39.86,39.87,115100.0,27.3609,27.3746,27.3334,27.3403,115100.0
2012-09-04 10:30:00,39.86,39.86,39.82,39.85,221700.0,27.3334,27.3334,27.306,27.3266,221700.0
2012-09-04 10:35:00,39.83,39.91,39.82,39.91,409600.0,27.3129,27.3677,27.306,27.3677,409600.0
2012-09-04 10:40:00,39.91,39.93,39.85,39.85,397100.0,27.3677,27.3814,27.3266,27.3266,397100.0
2012-09-04 10:45:00,39.86,39.86,39.83,39.84,1718900.0,27.3334,27.3334,27.3129,27.3197,1718900.0
2012-09-04 10:50:00,39.84,39.9,39.83,39.89,620500.0,27.3197,27.3609,27.3129,27.354,620500.0
2012-09-04 10:55:00,39.89,39.9,39.8,39.84,202000.0,27.354,27.3609,27.2923,27.3197,202000.0
2012-09-04 11:00:00,39.84,39.86,39.81,39.85,129300.0,27.3197,27.3334,27.2992,27.3266,129300.0
2012-09-04 11:05:00,39.85,39.87,39.84,39.85,112000.0,27.3266,27.3403,27.3197,27.3266,112000.0
2012-09-04 11:10:00,39.85,39.87,39.83,39.86,134100.0,27.3266,27.3403,27.3129,27.3334,134100.0
2012-09-04 11:15:00,39.86,39.88,39.83,39.87,168100.0,27.3334,27.3472,27.3129,27.3403,168100.0
2012-09-04 11:20:00,39.88,39.88,39.84,39.86,195000.0,27.3472,27.3472,27.3197,27.3334,195000.0
2012-09-04 11:25:00,39.85,39.88,39.85,39.88,71800.0,27.3266,27.3472,27.3266,27.3472,71800.0
2012-09-04 11:30:00,39.88,39.89,39.86,39.86,155500.0,27.3472,27.354,27.3334,27.3334,155500.0
2012-09-04 11:35:00,39.86,39.88,39.85,39.88,41800.0,27.3334,27.3472,27.3266,27.3472,41800.0
2012-09-04 11:40:00,39.88,39.88,39.85,39.85,128300.0,27.3472,27.3472,27.3266,27.3266,128300.0
2012-09-04 11:45:00,39.85,39.86,39.83,39.86,62800.0,27.3266,27.3334,27.3129,27.3334,62800.0
2012-09-04 11:50:00,39.85,39.86,39.82,39.85,104800.0,27.3266,27.3334,27.306,27.3266,104800.0
2012-09-04 11:55:00,39.85,39.88,39.84,39.87,57200.0,27.3266,27.3472,27.3197,27.3403,57200.0
2012-09-04 12:00:00,39.87,39.88,39.83,39.84,85100.0,27.3403,27.3472,27.3129,27.3197,85100.0
2012-09-04 12:05:00,39.83,39.84,39.83,39.84,66800.0,27.3129,27.3197,27.3129,27.3197,66800.0
2012-09-04 12:10:00,39.84,39.85,39.83,39.85,61600.0,27.3197,27.3266,27.3129,27.3266,61600.0
2012-09-04 12:15:00,39.85,39.85,39.82,39.82,106200.0,27.3266,27.3266,27.306,27.306,106200.0
2012-09-04 12:20:00,39.83,39.84,39.81,39.81,157800.0,27.3129,27.3197,27.2992,27.2992,157800.0
2012-09-04 12:25:00,39.82,39.83,39.82,39.83,63100.0,27.306,27.3129,27.306,27.3129,63100.0
2012-09-04 12:30:00,39.83,39.84,39.82,39.84,70900.0,27.3129,27.3197,27.306,27.3197,70900.0
2012-09-04 12:35:00,39.84,39.84,39.82,39.84,156500.0,27.3197,27.3197,27.306,27.3197,156500.0
2012-09-04 12:40:00,39.84,39.86,39.84,39.86,51100.0,27.3197,27.3334,27.3197,27.3334,51100.0
2012-09-04 12:45:00,39.86,39.86,39.83,39.84,66600.0,27.3334,27.3334,27.3129,27.3197,66600.0
2012-09-04 12:50:00,39.83,39.84,39.81,39.82,790700.0,27.3129,27.3197,27.2992,27.306,790700.0
2012-09-04 12:55:00,39.82,39.82,39.8,39.81,1015800.0,27.306,27.306,27.2923,27.2992,1015800.0
2012-09-04 13:00:00,39.82,39.83,39.81,39.83,86900.0,27.306,27.3129,27.2992,27.3129,86900.0
2012-09-04 13:05:00,39.83,39.85,39.83,39.84,153400.0,27.3129,27.3266,27.3129,27.3197,153400.0
2012-09-04 13:10:00,39.84,39.84,39.82,39.84,50900.0,27.3197,27.3197,27.306,27.3197,50900.0
2012-09-04 13:15:00,39.84,39.85,39.83,39.85,49700.0,27.3197,27.3266,27.3129,27.3266,49700.0
2012-09-04 13:20:00,39.85,39.85,39.84,39.84,44100.0,27.3266,27.3266,27.3197,27.3197,44100.0
2012-09-04 13:25:00,39.84,39.85,39.83,39.84,118600.0,27.3197,27.3266,27.3129,27.3197,118600.0
2012-09-04 13:30:00,39.84,39.86,39.83,39.83,109600.0,27.3197,27.3334,27.3129,27.3129,109600.0
2012-09-04 13:35:00,39.83,39.84,39.83,39.84,25700.0,27.3129,27.3197,27.3129,27.3197,25700.0
2012-09-04 13:40:00,39.84,39.84,39.83,39.84,75900.0,27.3197,27.3197,27.3129,27.3197,75900.0
2012-09-04 13:45:00,39.85,39.85,39.83,39.83,73700.0,27.3266,27.3266,27.3129,27.3129,73700.0
2012-09-04 13:50:00,39.83,39.84,39.81,39.83,89000.0,27.3129,27.3197,27.2992,27.3129,89000.0
2012-09-04 13:55:00,39.84,39.84,39.83,39.84,49400.0,27.3197,27.3197,27.3129,27.3197,49400.0
2012-09-04 14:00:00,39.84,39.84,39.82,39.83,83700.0,27.3197,27.3197,27.306,27.3129,83700.0
2012-09-04 14:05:00,39.82,39.88,39.82,39.88,176800.0,27.306,27.3472,27.306,27.3472,176800.0
2012-09-04 14:10:00,39.88,39.91,39.88,39.91,113700.0,27.3472,27.3677,27.3472,27.3677,113700.0
2012-09-04 14:15:00,39.91,39.93,39.9,39.93,119900.0,27.3677,27.3814,27.3609,27.3814,119900.0
2012-09-04 14:20:00,39.93,39.96,39.93,39.94,98800.0,27.3814,27.402,27.3814,27.3883,98800.0
2012-09-04 14:25:00,39.94,39.97,39.93,39.97,85800.0,27.3883,27.4089,27.3814,27.4089,85800.0
2012-09-04 14:30:00,39.97,40.02,39.97,40.02,160500.0,27.4089,27.4432,27.4089,27.4432,160500.0
2012-09-04 14:35:00,40.02,40.1,40.02,40.06,399400.0,27.4432,27.498,27.4432,27.4706,399400.0
2012-09-04 14:40:00,40.06,40.07,40.03,40.06,171600.0,27.4706,27.4774,27.45,27.4706,171600.0
2012-09-04 14:45:00,40.07,40.07,40.04,40.05,94200.0,27.4774,27.4774,27.4569,27.4637,94200.0
2012-09-04 14:50:00,40.05,40.05,40.01,40.01,49600.0,27.4637,27.4637,27.4363,27.4363,49600.0
2012-09-04 14:55:00,40.02,40.02,39.98,39.98,62900.0,27.4432,27.4432,27.4157,27.4157,62900.0
2012-09-04 15:00:00,39.99,40.0,39.98,39.99,104200.0,27.4226,27.4294,27.4157,27.4226,104200.0
2012-09-04 15:05:00,39.99,40.04,39.98,40.03,166000.0,27.4226,27.4569,27.4157,27.45,166000.0
2012-09-04 15:10:00,40.03,40.04,40.01,40.01,70300.0,27.45,27.4569,27.4363,27.4363,70300.0
2012-09-04 15:15:00,40.0,40.04,40.0,40.03,190100.0,27.4294,27.4569,27.4294,27.45,190100.0
2012-09-04 15:20:00,40.03,40.07,40.03,40.07,216300.0,27.45,27.4774,27.45,27.4774,216300.0
2012-09-04 15:25:00,40.07,40.08,40.05,40.08,110400.0,27.4774,27.4843,27.4637,27.4843,110400.0
2012-09-04 15:30:00,40.08,40.08,40.01,40.02,161800.0,27.4843,27.4843,27.4363,27.4432,161800.0
2012-09-04 15:35:00,40.01,40.02,39.96,39.97,90100.0,27.4363,27.4432,27.402,27.4089,90100.0
2012-09-04 15:40:00,39.97,39.99,39.94,39.95,149900.0,27.4089,27.4226,27.3883,27.3952,149900.0
2012-09-04 15:45:00,39.94,39.98,39.93,39.97,138600.0,27.3883,27.4157,27.3814,27.4089,138600.0
2012-09-04 15:50:00,39.97,39.98,39.95,39.96,186200.0,27.4089,27.4157,27.3952,27.402,186200.0
2012-09-04 15:55:00,39.97,39.97,39.91,39.93,686000.0,27.4089,27.4089,27.3677,27.3814,686000.0
2012-09-05 09:30:00,39.75,39.76,39.69,39.72,335000.0,27.258,27.2649,27.2169,27.2374,335000.0
2012-09-05 09:35:00,39.72,39.73,39.65,39.66,233400.0,27.2374,27.2443,27.1894,27.1963,233400.0
2012-09-05 09:40:00,39.66,39.66,39.54,39.54,866800.0,27.1963,27.1963,27.114,27.114,866800.0
2012-09-05 09:45:00,39.54,39.59,39.53,39.58,411000.0,27.114,27.1483,27.1071,27.1414,411000.0
2012-09-05 09:50:00,39.57,39.61,39.56,39.59,209500.0,27.1346,27.162,27.1277,27.1483,209500.0
2012-09-05 09:55:00,39.58,39.67,39.58,39.62,154300.0,27.1414,27.2032,27.1414,27.1689,154300.0
2012-09-05 10:00:00,39.62,39.72,39.61,39.71,418200.0,27.1689,27.2374,27.162,27.2306,418200.0
2012-09-05 10:05:00,39.71,39.75,39.68,39.73,248300.0,27.2306,27.258,27.21,27.2443,248300.0
2012-09-05 10:10:00,39.73,39.81,39.71,39.77,557800.0,27.2443,27.2992,27.2306,27.2717,557800.0
2012-09-05 10:15:00,39.77,39.79,39.73,39.73,162700.0,27.2717,27.2854,27.2443,27.2443,162700.0
2012-09-05 10:20:00,39.73,39.77,39.73,39.75,135100.0,27.2443,27.2717,27.2443,27.258,135100.0
2012-09-05 10:25:00,39.75,39.79,39.74,39.79,214000.0,27.258,27.2854,27.2512,27.2854,214000.0
2012-09-05 10:30:00,39.8,39.82,39.74,39.74,110200.0,27.2923,27.306,27.2512,27.2512,110200.0
2012-09-05 10:35:00,39.75,39.76,39.73,39.76,86900.0,27.258,27.2649,27.2443,27.2649,86900.0
2012-09-05 10:40:00,39.75,39.77,39.74,39.75,69700.0,27.258,27.2717,27.2512,27.258,69700.0
2012-09-05 10:45:00,39.75,39.76,39.69,39.7,74600.0,27.258,27.2649,27.2169,27.2237,74600.0
2012-09-05 10:50:00,39.69,39.69,39.67,39.68,110600.0,27.2169,27.2169,27.2032,27.21,110600.0
2012-09-05 10:55:00,39.69,39.72,39.65,39.65,327200.0,27.2169,27.2374,27.1894,27.1894,327200.0
2012-09-05 11:00:00,39.65,39.68,39.62,39.68,310200.0,27.1894,27.21,27.1689,27.21,310200.0
2012-09-05 11:05:00,39.68,39.69,39.66,39.68,75200.0,27.21,27.2169,27.1963,27.21,75200.0
2012-09-05 11:10:00,39.67,39.71,39.67,39.71,79800.0,27.2032,27.2306,27.2032,27.2306,79800.0
2012-09-05 11:15:00,39.71,39.72,39.68,39.72,83000.0,27.2306,27.2374,27.21,27.2374,83000.0
2012-09-05 11:20:00,39.72,39.72,39.69,39.69,74500.0,27.2374,27.2374,27.2169,27.2169,74500.0
2012-09-05 11:25:00,39.69,39.75,39.69,39.73,104100.0,27.2169,27.258,27.2169,27.2443,104100.0
2012-09-05 11:30:00,39.73,39.77,39.73,39.76,148300.0,27.2443,27.2717,27.2443,27.2649,148300.0
2012-09-05 11:35:00,39.76,39.77,39.73,39.75,185000.0,27.2649,27.2717,27.2443,27.258,185000.0
2012-09-05 11:40:00,39.74,39.75,39.71,39.72,889100.0,27.2512,27.258,27.2306,27.2374,889100.0
2012-09-05 11:45:00,39.72,39.72,39.67,39.68,263000.0,27.2374,27.2374,27.2032,27.21,263000.0
2012-09-05 11:50:00,39.68,39.69,39.67,39.69,184500.0,27.21,27.2169,27.2032,27.2169,184500.0
2012-09-05 11:55:00,39.68,39.69,39.66,39.67,175700.0,27.21,27.2169,27.1963,27.2032,175700.0
2012-09-05 12:00:00,39.67,39.67,39.66,39.67,91700.0,27.2032,27.2032,27.1963,27.2032,91700.0
2012-09-05 12:05:00,39.66,39.7,39.65,39.7,363700.0,27.1963,27.2237,27.1894,27.2237,363700.0
2012-09-05 12:10:00,39.7,39.7,39.68,39.69,259500.0,27.2237,27.2237,27.21,27.2169,259500.0
2012-09-05 12:15:00,39.68,39.7,39.67,39.68,168400.0,27.21,27.2237,27.2032,27.21,168400.0
2012-09-05 12:20:00,39.68,39.68,39.65,39.65,619200.0,27.21,27.21,27.1894,27.1894,619200.0
2012-09-05 12:25:00,39.66,39.68,39.65,39.68,38200.0,27.1963,27.21,27.1894,27.21,38200.0
2012-09-05 12:30:00,39.67,39.68,39.67,39.67,39600.0,27.2032,27.21,27.2032,27.2032,39600.0
2012-09-05 12:35:00,39.67,39.68,39.65,39.66,463500.0,27.2032,27.21,27.1894,27.1963,463500.0
2012-09-05 12:40:00,39.65,39.67,39.65,39.66,27900.0,27.1894,27.2032,27.1894,27.1963,27900.0
2012-09-05 12:45:00,39.67,39.68,39.66,39.68,41600.0,27.2032,27.21,27.1963,27.21,41600.0
2012-09-05 12:50:00,39.67,39.69,39.66,39.68,53300.0,27.2032,27.2169,27.1963,27.21,53300.0
2012-09-05 12:55:00,39.68,39.7,39.67,39.67,54200.0,27.21,27.2237,27.2032,27.2032,54200.0
2012-09-05 13:00:00,39.67,39.68,39.67,39.68,12000.0,27.2032,27.21,27.2032,27.21,12000.0
2012-09-05 13:05:00,39.67,39.67,39.65,39.65,67700.0,27.2032,27.2032,27.1894,27.1894,67700.0
2012-09-05 13:10:00,39.66,39.67,39.66,39.66,69900.0,27.1963,27.2032,27.1963,27.1963,69900.0
2012-09-05 13:15:00,39.67,39.68,39.66,39.68,17100.0,27.2032,27.21,27.1963,27.21,17100.0
2012-09-05 13:20:00,39.67,39.68,39.66,39.66,50300.0,27.2032,27.21,27.1963,27.1963,50300.0
2012-09-05 13:25:00,39.67,39.68,39.66,39.67,75000.0,27.2032,27.21,27.1963,27.2032,75000.0
2012-09-05 13:30:00,39.66,39.67,39.61,39.62,68000.0,27.1963,27.2032,27.162,27.1689,68000.0
2012-09-05 13:35:00,39.62,39.62,39.6,39.61,50500.0,27.1689,27.1689,27.1551,27.162,50500.0
2012-09-05 13:40:00,39.61,39.62,39.6,39.6,47700.0,27.162,27.1689,27.1551,27.1551,47700.0
2012-09-05 13:45:00,39.61,39.61,39.57,39.59,86400.0,27.162,27.162,27.1346,27.1483,86400.0
2012-09-05 13:50:00,39.59,39.6,39.58,39.59,33000.0,27.1483,27.1551,27.1414,27.1483,33000.0
2012-09-05 13:55:00,39.59,39.63,39.58,39.62,57100.0,27.1483,27.1757,27.1414,27.1689,57100.0
2012-09-05 14:00:00,39.63,39.63,39.6,39.63,64000.0,27.1757,27.1757,27.1551,27.1757,64000.0
2012-09-05 14:05:00,39.62,39.64,39.61,39.64,75900.0,27.1689,27.1826,27.162,27.1826,75900.0
2012-09-05 14:10:00,39.63,39.64,39.61,39.62,84800.0,27.1757,27.1826,27.162,27.1689,84800.0
2012-09-05 14:15:00,39.62,39.63,39.62,39.62,57400.0,27.1689,27.1757,27.1689,27.1689,57400.0
2012-09-05 14:20:00,39.62,39.66,39.61,39.64,80000.0,27.1689,27.1963,27.162,27.1826,80000.0
2012-09-05 14:25:00,39.64,39.66,39.64,39.66,67900.0,27.1826,27.1963,27.1826,27.1963,67900.0
2012-09-05 14:30:00,39.65,39.7,39.65,39.7,61800.0,27.1894,27.2237,27.1894,27.2237,61800.0
2012-09-05 14:35:00,39.7,39.72,39.68,39.69,513900.0,27.2237,27.2374,27.21,27.2169,513900.0
2012-09-05 14:40:00,39.69,39.7,39.67,39.68,162500.0,27.2169,27.2237,27.2032,27.21,162500.0
2012-09-05 14:45:00,39.68,39.69,39.67,39.68,61400.0,27.21,27.2169,27.2032,27.21,61400.0
2012-09-05 14:50:00,39.67,39.69,39.67,39.69,90400.0,27.2032,27.2169,27.2032,27.2169,90400.0
2012-09-05 14:55:00,39.69,39.69,39.67,39.68,122500.0,27.2169,27.2169,27.2032,27.21,122500.0
2012-09-05 15:00:00,39.68,39.69,39.66,39.66,79200.0,27.21,27.2169,27.1963,27.1963,79200.0
2012-09-05 15:05:00,39.65,39.66,39.62,39.63,1741700.0,27.1894,27.1963,27.1689,27.1757,1741700.0
2012-09-05 15:10:00,39.64,39.65,39.61,39.63,285800.0,27.1826,27.1894,27.162,27.1757,285800.0
2012-09-05 15:15:00,39.62,39.65,39.62,39.64,197400.0,27.1689,27.1894,27.1689,27.1826,197400.0
2012-09-05 15:20:00,39.64,39.66,39.63,39.65,137100.0,27.1826,27.1963,27.1757,27.1894,137100.0
2012-09-05 15:25:00,39.65,39.67,39.65,39.66,81400.0,27.1894,27.2032,27.1894,27.1963,81400.0
2012-09-05 15:30:00,39.66,39.7,39.65,39.7,110200.0,27.1963,27.2237,27.1894,27.2237,110200.0
2012-09-05 15:35:00,39.7,39.7,39.68,39.69,100000.0,27.2237,27.2237,27.21,27.2169,100000.0
2012-09-05 15:40:00,39.69,39.71,39.68,39.7,159700.0,27.2169,27.2306,27.21,27.2237,159700.0
2012-09-05 15:45:00,39.7,39.7,39.66,39.69,332500.0,27.2237,27.2237,27.1963,27.2169,332500.0
2012-09-05 15:50:00,39.69,39.69,39.66,39.67,599900.0,27.2169,27.2169,27.1963,27.2032,599900.0
2012-09-05 15:55:00,39.67,39.7,39.67,39.7,968700.0,27.2032,27.2237,27.2032,27.2237,968700.0
2012-09-06 09:30:00,39.92,40.11,39.91,40.1,1044200.0,27.3746,27.5049,27.3677,27.498,1044200.0
2012-09-06 09:35:00,40.1,40.18,40.09,40.18,942300.0,27.498,27.5529,27.4912,27.5529,942300.0
2012-09-06 09:40:00,40.18,40.19,40.1,40.1,1027700.0,27.5529,27.5597,27.498,27.498,1027700.0
2012-09-06 09:45:00,40.11,40.14,40.1,40.13,365800.0,27.5049,27.5254,27.498,27.5186,365800.0
2012-09-06 09:50:00,40.14,40.18,40.13,40.16,447200.0,27.5254,27.5529,27.5186,27.5392,447200.0
2012-09-06 09:55:00,40.17,40.21,40.17,40.21,438000.0,27.546,27.5734,27.546,27.5734,438000.0
2012-09-06 10:00:00,40.21,40.35,40.21,40.34,851500.0,27.5734,27.6695,27.5734,27.6626,851500.0
2012-09-06 10:05:00,40.34,40.35,40.31,40.32,611500.0,27.6626,27.6695,27.642,27.6489,611500.0
2012-09-06 10:10:00,40.32,40.35,40.32,40.33,1168700.0,27.6489,27.6695,27.6489,27.6557,1168700.0
2012-09-06 10:15:00,40.34,40.38,40.34,40.34,297500.0,27.6626,27.69,27.6626,27.6626,297500.0
2012-09-06 10:20:00,40.34,40.35,40.31,40.33,170400.0,27.6626,27.6695,27.642,27.6557,170400.0
2012-09-06 10:25:00,40.33,40.36,40.31,40.35,121400.0,27.6557,27.6763,27.642,27.6695,121400.0
2012-09-06 10:30:00,40.35,40.4,40.35,40.38,281900.0,27.6695,27.7037,27.6695,27.69,281900.0
2012-09-06 10:35:00,40.39,40.47,40.39,40.45,225400.0,27.6969,27.7517,27.6969,27.738,225400.0
2012-09-06 10:40:00,40.46,40.46,40.44,40.45,84600.0,27.7449,27.7449,27.7312,27.738,84600.0
2012-09-06 10:45:00,40.45,40.49,40.45,40.49,112900.0,27.738,27.7655,27.738,27.7655,112900.0
2012-09-06 10:50:00,40.49,40.51,40.48,40.5,273000.0,27.7655,27.7792,27.7586,27.7723,273000.0
2012-09-06 10:55:00,40.51,40.55,40.5,40.53,92300.0,27.7792,27.8066,27.7723,27.7929,92300.0
2012-09-06 11:00:00,40.54,40.55,40.52,40.52,79100.0,27.7997,27.8066,27.786,27.786,79100.0
2012-09-06 11:05:00,40.53,40.53,40.5,40.51,112000.0,27.7929,27.7929,27.7723,27.7792,112000.0
2012-09-06 11:10:00,40.51,40.51,40.46,40.46,316500.0,27.7792,27.7792,27.7449,27.7449,316500.0
2012-09-06 11:15:00,40.46,40.48,40.43,40.43,752200.0,27.7449,27.7586,27.7243,27.7243,752200.0
2012-09-06 11:20:00,40.43,40.45,40.43,40.45,77400.0,27.7243,27.738,27.7243,27.738,77400.0
2012-09-06 11:25:00,40.46,40.49,40.45,40.49,57800.0,27.7449,27.7655,27.738,27.7655,57800.0
2012-09-06 11:30:00,40.49,40.52,40.49,40.51,139600.0,27.7655,27.786,27.7655,27.7792,139600.0
2012-09-06 11:35:00,40.51,40.55,40.5,40.55,95600.0,27.7792,27.8066,27.7723,27.8066,95600.0
2012-09-06 11:40:00,40.55,40.55,40.52,40.53,281000.0,27.8066,27.8066,27.786,27.7929,281000.0
2012-09-06 11:45:00,40.52,40.55,40.51,40.51,102900.0,27.786,27.8066,27.7792,27.7792,102900.0
2012-09-06 11:50:00,40.51,40.53,40.5,40.52,187600.0,27.7792,27.7929,27.7723,27.786,187600.0
2012-09-06 11:55:00,40.52,40.56,40.51,40.54,113400.0,27.786,27.8135,27.7792,27.7997,113400.0
2012-09-06 12:00:00,40.54,40.56,40.53,40.56,40500.0,27.7997,27.8135,27.7929,27.8135,40500.0
2012-09-06 12:05:00,40.55,40.56,40.55,40.56,40100.0,27.8066,27.8135,27.8066,27.8135,40100.0
2012-09-06 12:10:00,40.56,40.58,40.55,40.58,90300.0,27.8135,27.8272,27.8066,27.8272,90300.0
2012-09-06 12:15:00,40.58,40.59,40.56,40.57,106800.0,27.8272,27.834,27.8135,27.8203,106800.0
2012-09-06 12:20:00,40.57,40.58,40.55,40.55,58800.0,27.8203,27.8272,27.8066,27.8066,58800.0
2012-09-06 12:25:00,40.55,40.57,40.54,40.55,75600.0,27.8066,27.8203,27.7997,27.8066,75600.0
2012-09-06 12:30:00,40.55,40.56,40.55,40.55,29000.0,27.8066,27.8135,27.8066,27.8066,29000.0
2012-09-06 12:35:00,40.55,40.59,40.55,40.58,67000.0,27.8066,27.834,27.8066,27.8272,67000.0
2012-09-06 12:40:00,40.59,40.59,40.56,40.58,43000.0,27.834,27.834,27.8135,27.8272,43000.0
2012-09-06 12:45:00,40.58,40.58,40.56,40.56,35800.0,27.8272,27.8272,27.8135,27.8135,35800.0
2012-09-06 12:50:00,40.56,40.59,40.56,40.58,82100.0,27.8135,27.834,27.8135,27.8272,82100.0
2012-09-06 12:55:00,40.59,40.6,40.58,40.58,38100.0,27.834,27.8409,27.8272,27.8272,38100.0
2012-09-06 13:00:00,40.58,40.59,40.55,40.58,343400.0,27.8272,27.834,27.8066,27.8272,343400.0
2012-09-06 13:05:00,40.57,40.58,40.55,40.55,45400.0,27.8203,27.8272,27.8066,27.8066,45400.0
2012-09-06 13:10:00,40.56,40.58,40.54,40.57,71700.0,27.8135,27.8272,27.7997,27.8203,71700.0
2012-09-06 13:15:00,40.57,40.58,40.56,40.56,78700.0,27.8203,27.8272,27.8135,27.8135,78700.0
2012-09-06 13:20:00,40.56,40.57,40.56,40.57,98800.0,27.8135,27.8203,27.8135,27.8203,98800.0
2012-09-06 13:25:00,40.58,40.58,40.57,40.57,23800.0,27.8272,27.8272,27.8203,27.8203,23800.0
2012-09-06 13:30:00,40.58,40.58,40.56,40.57,281500.0,27.8272,27.8272,27.8135,27.8203,281500.0
2012-09-06 13:35:00,40.56,40.59,40.56,40.58,102800.0,27.8135,27.834,27.8135,27.8272,102800.0
2012-09-06 13:40:00,40.59,40.59,40.58,40.59,60500.0,27.834,27.834,27.8272,27.834,60500.0
2012-09-06 13:45:00,40.59,40.6,40.59,40.59,86900.0,27.834,27.8409,27.834,27.834,86900.0
2012-09-06 13:50:00,40.59,40.62,40.59,40.61,39100.0,27.834,27.8546,27.834,27.8477,39100.0
2012-09-06 13:55:00,40.62,40.62,40.59,40.61,169500.0,27.8546,27.8546,27.834,27.8477,169500.0
2012-09-06 14:00:00,40.6,40.61,40.58,40.58,190400.0,27.8409,27.8477,27.8272,27.8272,190400.0
2012-09-06 14:05:00,40.58,40.59,40.55,40.57,209600.0,27.8272,27.834,27.8066,27.8203,209600.0
2012-09-06 14:10:00,40.57,40.57,40.54,40.55,125400.0,27.8203,27.8203,27.7997,27.8066,125400.0
2012-09-06 14:15:00,40.56,40.58,40.55,40.58,76400.0,27.8135,27.8272,27.8066,27.8272,76400.0
2012-09-06 14:20:00,40.57,40.59,40.56,40.59,103600.0,27.8203,27.834,27.8135,27.834,103600.0
2012-09-06 14:25:00,40.58,40.6,40.57,40.6,62000.0,27.8272,27.8409,27.8203,27.8409,62000.0
2012-09-06 14:30:00,40.6,40.61,40.59,40.6,61500.0,27.8409,27.8477,27.834,27.8409,61500.0
2012-09-06 14:35:00,40.6,40.62,40.59,40.62,315100.0,27.8409,27.8546,27.834,27.8546,315100.0
2012-09-06 14:40:00,40.62,40.64,40.6,40.63,170100.0,27.8546,27.8683,27.8409,27.8615,170100.0
2012-09-06 14:45:00,40.63,40.65,40.62,40.65,228500.0,27.8615,27.8752,27.8546,27.8752,228500.0
2012-09-06 14:50:00,40.65,40.67,40.64,40.66,281700.0,27.8752,27.8889,27.8683,27.882,281700.0
2012-09-06 14:55:00,40.67,40.69,40.65,40.67,235000.0,27.8889,27.9026,27.8752,27.8889,235000.0
2012-09-06 15:00:00,40.66,40.67,40.65,40.66,180300.0,27.882,27.8889,27.8752,27.882,180300.0
2012-09-06 15:05:00,40.67,40.68,40.66,40.66,206200.0,27.8889,27.8957,27.882,27.882,206200.0
2012-09-06 15:10:00,40.67,40.67,40.64,40.64,220300.0,27.8889,27.8889,27.8683,27.8683,220300.0
2012-09-06 15:15:00,40.65,40.67,40.63,40.65,225600.0,27.8752,27.8889,27.8615,27.8752,225600.0
2012-09-06 15:20:00,40.65,40.66,40.64,40.65,149200.0,27.8752,27.882,27.8683,27.8752,149200.0
2012-09-06 15:25:00,40.65,40.66,40.64,40.65,145000.0,27.8752,27.882,27.8683,27.8752,145000.0
2012-09-06 15:30:00,40.64,40.68,40.64,40.66,204200.0,27.8683,27.8957,27.8683,27.882,204200.0
2012-09-06 15:35:00,40.67,40.7,40.66,40.67,271200.0,27.8889,27.9095,27.882,27.8889,271200.0
2012-09-06 15:40:00,40.67,40.69,40.66,40.66,134900.0,27.8889,27.9026,27.882,27.882,134900.0
2012-09-06 15:45:00,40.66,40.68,40.65,40.67,168600.0,27.882,27.8957,27.8752,27.8889,168600.0
2012-09-06 15:50:00,40.68,40.7,40.65,40.66,772900.0,27.8957,27.9095,27.8752,27.882,772900.0
2012-09-06 15:55:00,40.66,40.67,40.55,40.58,5110100.0,27.882,27.8889,27.8066,27.8272,5110100.0
2012-09-07 09:30:00,41.12,41.2,41.08,41.18,471000.0,28.1975,28.2523,28.17,28.2386,471000.0
2012-09-07 09:35:00,41.18,41.28,41.18,41.27,1008100.0,28.2386,28.3072,28.2386,28.3003,1008100.0
2012-09-07 09:40:00,41.28,41.39,41.27,41.38,1045700.0,28.3072,28.3826,28.3003,28.3758,1045700.0
2012-09-07 09:45:00,41.38,41.42,41.35,41.37,543300.0,28.3758,28.4032,28.3552,28.3689,543300.0
2012-09-07 09:50:00,41.37,41.37,41.29,41.3,1067400.0,28.3689,28.3689,28.314,28.3209,1067400.0
2012-09-07 09:55:00,41.3,41.34,41.29,41.34,635200.0,28.3209,28.3483,28.314,28.3483,635200.0
2012-09-07 10:00:00,41.34,41.34,41.29,41.33,321500.0,28.3483,28.3483,28.314,28.3415,321500.0
2012-09-07 10:05:00,41.33,41.39,41.33,41.38,431400.0,28.3415,28.3826,28.3415,28.3758,431400.0
2012-09-07 10:10:00,41.38,41.41,41.36,41.37,280500.0,28.3758,28.3963,28.362,28.3689,280500.0
2012-09-07 10:15:00,41.37,41.4,41.36,41.4,195600.0,28.3689,28.3895,28.362,28.3895,195600.0
2012-09-07 10:20:00,41.39,41.42,41.37,41.41,302800.0,28.3826,28.4032,28.3689,28.3963,302800.0
2012-09-07 10:25:00,41.41,41.45,41.41,41.44,201500.0,28.3963,28.4238,28.3963,28.4169,201500.0
2012-09-07 10:30:00,41.44,41.44,41.4,41.44,248400.0,28.4169,28.4169,28.3895,28.4169,248400.0
2012-09-07 10:35:00,41.43,41.45,41.41,41.42,241400.0,28.41,28.4238,28.3963,28.4032,241400.0
2012-09-07 10:40:00,41.42,41.43,41.4,41.41,278300.0,28.4032,28.41,28.3895,28.3963,278300.0
2012-09-07 10:45:00,41.42,41.43,41.41,41.43,89900.0,28.4032,28.41,28.3963,28.41,89900.0
2012-09-07 10:50:00,41.43,41.47,41.43,41.45,209400.0,28.41,28.4375,28.41,28.4238,209400.0
2012-09-07 10:55:00,41.45,41.49,41.45,41.48,274200.0,28.4238,28.4512,28.4238,28.4443,274200.0
2012-09-07 11:00:00,41.47,41.48,41.39,41.41,264600.0,28.4375,28.4443,28.3826,28.3963,264600.0
2012-09-07 11:05:00,41.42,41.42,41.36,41.4,223000.0,28.4032,28.4032,28.362,28.3895,223000.0
2012-09-07 11:10:00,41.4,41.42,41.39,41.42,309300.0,28.3895,28.4032,28.3826,28.4032,309300.0
2012-09-07 11:15:00,41.42,41.42,41.39,41.39,148300.0,28.4032,28.4032,28.3826,28.3826,148300.0
2012-09-07 11:20:00,41.38,41.4,41.36,41.38,226500.0,28.3758,28.3895,28.362,28.3758,226500.0
2012-09-07 11:25:00,41.39,41.4,41.37,41.39,180700.0,28.3826,28.3895,28.3689,28.3826,180700.0
2012-09-07 11:30:00,41.4,41.42,41.38,41.38,391100.0,28.3895,28.4032,28.3758,28.3758,391100.0
2012-09-07 11:35:00,41.39,41.39,41.36,41.39,204200.0,28.3826,28.3826,28.362,28.3826,204200.0
2012-09-07 11:40:00,41.38,41.41,41.38,41.4,212500.0,28.3758,28.3963,28.3758,28.3895,212500.0
2012-09-07 11:45:00,41.4,41.43,41.4,41.43,147000.0,28.3895,28.41,28.3895,28.41,147000.0
2012-09-07 11:50:00,41.43,41.44,41.4,41.44,324000.0,28.41,28.4169,28.3895,28.4169,324000.0
2012-09-07 11:55:00,41.44,41.45,41.42,41.44,296000.0,28.4169,28.4238,28.4032,28.4169,296000.0
2012-09-07 12:00:00,41.45,41.45,41.44,41.45,168100.0,28.4238,28.4238,28.4169,28.4238,168100.0
2012-09-07 12:05:00,41.45,41.46,41.45,41.46,127100.0,28.4238,28.4306,28.4238,28.4306,127100.0
2012-09-07 12:10:00,41.46,41.46,41.44,41.46,184600.0,28.4306,28.4306,28.4169,28.4306,184600.0
2012-09-07 12:15:00,41.46,41.46,41.44,41.45,229400.0,28.4306,28.4306,28.4169,28.4238,229400.0
2012-09-07 12:20:00,41.44,41.46,41.43,41.43,290200.0,28.4169,28.4306,28.41,28.41,290200.0
2012-09-07 12:25:00,41.44,41.44,41.4,41.41,124000.0,28.4169,28.4169,28.3895,28.3963,124000.0
2012-09-07 12:30:00,41.41,41.43,41.4,41.42,81000.0,28.3963,28.41,28.3895,28.4032,81000.0
2012-09-07 12:35:00,41.43,41.44,41.41,41.43,77700.0,28.41,28.4169,28.3963,28.41,77700.0
2012-09-07 12:40:00,41.44,41.44,41.43,41.44,54700.0,28.4169,28.4169,28.41,28.4169,54700.0
2012-09-07 12:45:00,41.43,41.46,41.43,41.46,100500.0,28.41,28.4306,28.41,28.4306,100500.0
2012-09-07 12:50:00,41.46,41.47,41.45,41.46,128100.0,28.4306,28.4375,28.4238,28.4306,128100.0
2012-09-07 12:55:00,41.47,41.47,41.46,41.47,57400.0,28.4375,28.4375,28.4306,28.4375,57400.0
2012-09-07 13:00:00,41.47,41.49,41.46,41.48,86900.0,28.4375,28.4512,28.4306,28.4443,86900.0
2012-09-07 13:05:00,41.47,41.49,41.47,41.48,68800.0,28.4375,28.4512,28.4375,28.4443,68800.0
2012-09-07 13:10:00,41.47,41.51,41.47,41.49,1077100.0,28.4375,28.4649,28.4375,28.4512,1077100.0
2012-09-07 13:15:00,41.49,41.5,41.46,41.5,174600.0,28.4512,28.458,28.4306,28.458,174600.0
2012-09-07 13:20:00,41.5,41.5,41.47,41.48,67200.0,28.458,28.458,28.4375,28.4443,67200.0
2012-09-07 13:25:00,41.48,41.49,41.48,41.48,71100.0,28.4443,28.4512,28.4443,28.4443,71100.0
2012-09-07 13:30:00,41.49,41.49,41.47,41.49,50100.0,28.4512,28.4512,28.4375,28.4512,50100.0
2012-09-07 13:35:00,41.48,41.49,41.46,41.47,117100.0,28.4443,28.4512,28.4306,28.4375,117100.0
2012-09-07 13:40:00,41.47,41.48,41.45,41.48,399000.0,28.4375,28.4443,28.4238,28.4443,399000.0
2012-09-07 13:45:00,41.48,41.48,41.45,41.47,277100.0,28.4443,28.4443,28.4238,28.4375,277100.0
2012-09-07 13:50:00,41.47,41.48,41.45,41.48,205200.0,28.4375,28.4443,28.4238,28.4443,205200.0
2012-09-07 13:55:00,41.47,41.48,41.46,41.48,283100.0,28.4375,28.4443,28.4306,28.4443,283100.0
2012-09-07 14:00:00,41.48,41.48,41.46,41.48,284900.0,28.4443,28.4443,28.4306,28.4443,284900.0
2012-09-07 14:05:00,41.47,41.48,41.45,41.48,159300.0,28.4375,28.4443,28.4238,28.4443,159300.0
2012-09-07 14:10:00,41.48,41.49,41.46,41.46,109100.0,28.4443,28.4512,28.4306,28.4306,109100.0
2012-09-07 14:15:00,41.47,41.49,41.46,41.49,57100.0,28.4375,28.4512,28.4306,28.4512,57100.0
2012-09-07 14:20:00,41.49,41.49,41.47,41.49,59400.0,28.4512,28.4512,28.4375,28.4512,59400.0
2012-09-07 14:25:00,41.49,41.5,41.48,41.49,122600.0,28.4512,28.458,28.4443,28.4512,122600.0
2012-09-07 14:30:00,41.48,41.49,41.48,41.48,51900.0,28.4443,28.4512,28.4443,28.4443,51900.0
2012-09-07 14:35:00,41.48,41.49,41.47,41.48,597000.0,28.4443,28.4512,28.4375,28.4443,597000.0
2012-09-07 14:40:00,41.48,41.49,41.47,41.48,182400.0,28.4443,28.4512,28.4375,28.4443,182400.0
2012-09-07 14:45:00,41.49,41.5,41.48,41.5,154000.0,28.4512,28.458,28.4443,28.458,154000.0
2012-09-07 14:50:00,41.49,41.49,41.48,41.49,36800.0,28.4512,28.4512,28.4443,28.4512,36800.0
2012-09-07 14:55:00,41.49,41.49,41.48,41.48,95600.0,28.4512,28.4512,28.4443,28.4443,95600.0
2012-09-07 15:00:00,41.47,41.48,41.47,41.47,202700.0,28.4375,28.4443,28.4375,28.4375,202700.0
2012-09-07 15:05:00,41.48,41.48,41.47,41.48,88200.0,28.4443,28.4443,28.4375,28.4443,88200.0
2012-09-07 15:10:00,41.48,41.49,41.46,41.47,273200.0,28.4443,28.4512,28.4306,28.4375,273200.0
2012-09-07 15:15:00,41.48,41.48,41.47,41.48,98800.0,28.4443,28.4443,28.4375,28.4443,98800.0
2012-09-07 15:20:00,41.48,41.48,41.44,41.47,261600.0,28.4443,28.4443,28.4169,28.4375,261600.0
2012-09-07 15:25:00,41.46,41.48,41.46,41.47,94900.0,28.4306,28.4443,28.4306,28.4375,94900.0
2012-09-07 15:30:00,41.47,41.48,41.46,41.46,441800.0,28.4375,28.4443,28.4306,28.4306,441800.0
2012-09-07 15:35:00,41.47,41.48,41.45,41.46,309800.0,28.4375,28.4443,28.4238,28.4306,309800.0
2012-09-07 15:40:00,41.46,41.48,41.46,41.47,479000.0,28.4306,28.4443,28.4306,28.4375,479000.0
2012-09-07 15:45:00,41.46,41.5,41.46,41.5,622200.0,28.4306,28.458,28.4306,28.458,622200.0
2012-09-07 15:50:00,41.5,41.51,41.48,41.5,420200.0,28.458,28.4649,28.4443,28.458,420200.0
2012-09-07 15:55:00,41.49,41.51,41.47,41.51,1065900.0,28.4512,28.4649,28.4375,28.4649,1065900.0
2012-09-10 09:30:00,41.25,41.33,41.24,41.29,422100.0,28.2866,28.3415,28.2798,28.314,422100.0
2012-09-10 09:35:00,41.28,41.3,41.26,41.27,679100.0,28.3072,28.3209,28.2935,28.3003,679100.0
2012-09-10 09:40:00,41.27,41.27,41.21,41.21,306100.0,28.3003,28.3003,28.2592,28.2592,306100.0
2012-09-10 09:45:00,41.22,41.28,41.21,41.28,204400.0,28.266,28.3072,28.2592,28.3072,204400.0
2012-09-10 09:50:00,41.28,41.3,41.25,41.27,244400.0,28.3072,28.3209,28.2866,28.3003,244400.0
2012-09-10 09:55:00,41.28,41.3,41.27,41.27,187700.0,28.3072,28.3209,28.3003,28.3003,187700.0
2012-09-10 10:00:00,41.27,41.31,41.25,41.3,139600.0,28.3003,28.3278,28.2866,28.3209,139600.0
2012-09-10 10:05:00,41.3,41.32,41.28,41.3,179300.0,28.3209,28.3346,28.3072,28.3209,179300.0
2012-09-10 10:10:00,41.3,41.32,41.29,41.3,121500.0,28.3209,28.3346,28.314,28.3209,121500.0
2012-09-10 10:15:00,41.31,41.34,41.3,41.34,172200.0,28.3278,28.3483,28.3209,28.3483,172200.0
2012-09-10 10:20:00,41.34,41.39,41.34,41.38,129000.0,28.3483,28.3826,28.3483,28.3758,129000.0
2012-09-10 10:25:00,41.38,41.39,41.36,41.37,385100.0,28.3758,28.3826,28.362,28.3689,385100.0
2012-09-10 10:30:00,41.38,41.39,41.34,41.35,168900.0,28.3758,28.3826,28.3483,28.3552,168900.0
2012-09-10 10:35:00,41.35,41.37,41.32,41.32,288800.0,28.3552,28.3689,28.3346,28.3346,288800.0
2012-09-10 10:40:00,41.33,41.33,41.27,41.27,314000.0,28.3415,28.3415,28.3003,28.3003,314000.0
2012-09-10 10:45:00,41.27,41.29,41.26,41.27,243600.0,28.3003,28.314,28.2935,28.3003,243600.0
2012-09-10 10:50:00,41.26,41.28,41.26,41.27,108200.0,28.2935,28.3072,28.2935,28.3003,108200.0
2012-09-10 10:55:00,41.27,41.32,41.26,41.29,328700.0,28.3003,28.3346,28.2935,28.314,328700.0
2012-09-10 11:00:00,41.29,41.31,41.28,41.31,200600.0,28.314,28.3278,28.3072,28.3278,200600.0
2012-09-10 11:05:00,41.3,41.31,41.29,41.3,180400.0,28.3209,28.3278,28.314,28.3209,180400.0
2012-09-10 11:10:00,41.31,41.34,41.3,41.34,91800.0,28.3278,28.3483,28.3209,28.3483,91800.0
2012-09-10 11:15:00,41.34,41.35,41.32,41.34,82300.0,28.3483,28.3552,28.3346,28.3483,82300.0
2012-09-10 11:20:00,41.34,41.35,41.32,41.32,126700.0,28.3483,28.3552,28.3346,28.3346,126700.0
2012-09-10 11:25:00,41.33,41.34,41.3,41.32,230800.0,28.3415,28.3483,28.3209,28.3346,230800.0
2012-09-10 11:30:00,41.31,41.33,41.31,41.32,136100.0,28.3278,28.3415,28.3278,28.3346,136100.0
2012-09-10 11:35:00,41.32,41.33,41.3,41.31,70300.0,28.3346,28.3415,28.3209,28.3278,70300.0
2012-09-10 11:40:00,41.31,41.31,41.3,41.3,43400.0,28.3278,28.3278,28.3209,28.3209,43400.0
2012-09-10 11:45:00,41.3,41.31,41.28,41.28,125800.0,28.3209,28.3278,28.3072,28.3072,125800.0
2012-09-10 11:50:00,41.28,41.29,41.27,41.29,42100.0,28.3072,28.314,28.3003,28.314,42100.0
2012-09-10 11:55:00,41.29,41.29,41.27,41.29,109800.0,28.314,28.314,28.3003,28.314,109800.0
2012-09-10 12:00:00,41.29,41.3,41.28,41.29,105700.0,28.314,28.3209,28.3072,28.314,105700.0
2012-09-10 12:05:00,41.29,41.29,41.28,41.28,195700.0,28.314,28.314,28.3072,28.3072,195700.0
2012-09-10 12:10:00,41.28,41.29,41.27,41.28,241700.0,28.3072,28.314,28.3003,28.3072,241700.0
2012-09-10 12:15:00,41.27,41.28,41.26,41.27,74100.0,28.3003,28.3072,28.2935,28.3003,74100.0
2012-09-10 12:20:00,41.26,41.27,41.24,41.25,70000.0,28.2935,28.3003,28.2798,28.2866,70000.0
2012-09-10 12:25:00,41.24,41.25,41.24,41.24,56100.0,28.2798,28.2866,28.2798,28.2798,56100.0
2012-09-10 12:30:00,41.24,41.25,41.19,41.19,218900.0,28.2798,28.2866,28.2455,28.2455,218900.0
2012-09-10 12:35:00,41.2,41.21,41.16,41.2,1445500.0,28.2523,28.2592,28.2249,28.2523,1445500.0
2012-09-10 12:40:00,41.2,41.21,41.19,41.21,1335300.0,28.2523,28.2592,28.2455,28.2592,1335300.0
2012-09-10 12:45:00,41.19,41.21,41.19,41.2,311000.0,28.2455,28.2592,28.2455,28.2523,311000.0
2012-09-10 12:50:00,41.19,41.21,41.19,41.21,128600.0,28.2455,28.2592,28.2455,28.2592,128600.0
2012-09-10 12:55:00,41.21,41.21,41.2,41.21,344800.0,28.2592,28.2592,28.2523,28.2592,344800.0
2012-09-10 13:00:00,41.21,41.21,41.2,41.21,68200.0,28.2592,28.2592,28.2523,28.2592,68200.0
2012-09-10 13:05:00,41.2,41.21,41.2,41.21,38000.0,28.2523,28.2592,28.2523,28.2592,38000.0
2012-09-10 13:10:00,41.21,41.24,41.2,41.24,85500.0,28.2592,28.2798,28.2523,28.2798,85500.0
2012-09-10 13:15:00,41.24,41.24,41.23,41.24,37800.0,28.2798,28.2798,28.2729,28.2798,37800.0
2012-09-10 13:20:00,41.24,41.24,41.22,41.23,65300.0,28.2798,28.2798,28.266,28.2729,65300.0
2012-09-10 13:25:00,41.23,41.23,41.22,41.23,32700.0,28.2729,28.2729,28.266,28.2729,32700.0
2012-09-10 13:30:00,41.22,41.24,41.22,41.23,102500.0,28.266,28.2798,28.266,28.2729,102500.0
2012-09-10 13:35:00,41.22,41.24,41.21,41.22,174000.0,28.266,28.2798,28.2592,28.266,174000.0
2012-09-10 13:40:00,41.21,41.22,41.17,41.18,97800.0,28.2592,28.266,28.2318,28.2386,97800.0
2012-09-10 13:45:00,41.17,41.18,41.17,41.18,50200.0,28.2318,28.2386,28.2318,28.2386,50200.0
2012-09-10 13:50:00,41.18,41.2,41.17,41.2,107500.0,28.2386,28.2523,28.2318,28.2523,107500.0
2012-09-10 13:55:00,41.2,41.2,41.17,41.18,121700.0,28.2523,28.2523,28.2318,28.2386,121700.0
2012-09-10 14:00:00,41.18,41.21,41.18,41.21,39600.0,28.2386,28.2592,28.2386,28.2592,39600.0
2012-09-10 14:05:00,41.21,41.21,41.19,41.2,126800.0,28.2592,28.2592,28.2455,28.2523,126800.0
2012-09-10 14:10:00,41.19,41.2,41.18,41.19,77000.0,28.2455,28.2523,28.2386,28.2455,77000.0
2012-09-10 14:15:00,41.19,41.2,41.18,41.19,101700.0,28.2455,28.2523,28.2386,28.2455,101700.0
2012-09-10 14:20:00,41.19,41.21,41.19,41.2,98400.0,28.2455,28.2592,28.2455,28.2523,98400.0
2012-09-10 14:25:00,41.19,41.2,41.18,41.19,98600.0,28.2455,28.2523,28.2386,28.2455,98600.0
2012-09-10 14:30:00,41.19,41.2,41.18,41.2,124600.0,28.2455,28.2523,28.2386,28.2523,124600.0
2012-09-10 14:35:00,41.2,41.2,41.16,41.16,280900.0,28.2523,28.2523,28.2249,28.2249,280900.0
2012-09-10 14:40:00,41.17,41.17,41.12,41.13,241300.0,28.2318,28.2318,28.1975,28.2043,241300.0
2012-09-10 14:45:00,41.14,41.15,41.13,41.14,78300.0,28.2112,28.218,28.2043,28.2112,78300.0
2012-09-10 14:50:00,41.14,41.15,41.12,41.13,149900.0,28.2112,28.218,28.1975,28.2043,149900.0
2012-09-10 14:55:00,41.13,41.15,41.12,41.12,133800.0,28.2043,28.218,28.1975,28.1975,133800.0
2012-09-10 15:00:00,41.13,41.15,41.12,41.12,88000.0,28.2043,28.218,28.1975,28.1975,88000.0
2012-09-10 15:05:00,41.13,41.13,41.1,41.12,127300.0,28.2043,28.2043,28.1838,28.1975,127300.0
2012-09-10 15:10:00,41.11,41.12,41.08,41.09,201000.0,28.1906,28.1975,28.17,28.1769,201000.0
2012-09-10 15:15:00,41.1,41.1,41.07,41.07,163300.0,28.1838,28.1838,28.1632,28.1632,163300.0
2012-09-10 15:20:00,41.08,41.1,41.07,41.09,228000.0,28.17,28.1838,28.1632,28.1769,228000.0
2012-09-10 15:25:00,41.1,41.11,41.08,41.09,276500.0,28.1838,28.1906,28.17,28.1769,276500.0
2012-09-10 15:30:00,41.09,41.1,41.05,41.06,178000.0,28.1769,28.1838,28.1495,28.1563,178000.0
2012-09-10 15:35:00,41.05,41.06,41.04,41.05,202100.0,28.1495,28.1563,28.1426,28.1495,202100.0
2012-09-10 15:40:00,41.05,41.05,41.02,41.03,188500.0,28.1495,28.1495,28.1289,28.1358,188500.0
2012-09-10 15:45:00,41.02,41.03,40.98,41.0,406400.0,28.1289,28.1358,28.1015,28.1152,406400.0
2012-09-10 15:50:00,40.99,41.01,40.98,41.0,464500.0,28.1083,28.122,28.1015,28.1152,464500.0
2012-09-10 15:55:00,41.0,41.02,41.0,41.02,752100.0,28.1152,28.1289,28.1152,28.1289,752100.0
2012-09-11 09:30:00,41.23,41.27,41.21,41.26,809200.0,28.2729,28.3003,28.2592,28.2935,809200.0
2012-09-11 09:35:00,41.27,41.3,41.24,41.28,1741300.0,28.3003,28.3209,28.2798,28.3072,1741300.0
2012-09-11 09:40:00,41.28,41.33,41.28,41.3,437000.0,28.3072,28.3415,28.3072,28.3209,437000.0
2012-09-11 09:45:00,41.29,41.37,41.29,41.37,272100.0,28.314,28.3689,28.314,28.3689,272100.0
2012-09-11 09:50:00,41.37,41.42,41.36,41.39,325600.0,28.3689,28.4032,28.362,28.3826,325600.0
2012-09-11 09:55:00,41.38,41.41,41.36,41.39,1508200.0,28.3758,28.3963,28.362,28.3826,1508200.0
2012-09-11 10:00:00,41.39,41.42,41.38,41.39,206100.0,28.3826,28.4032,28.3758,28.3826,206100.0
2012-09-11 10:05:00,41.38,41.39,41.35,41.35,162200.0,28.3758,28.3826,28.3552,28.3552,162200.0
2012-09-11 10:10:00,41.36,41.42,41.35,41.41,148100.0,28.362,28.4032,28.3552,28.3963,148100.0
2012-09-11 10:15:00,41.4,41.42,41.38,41.41,90000.0,28.3895,28.4032,28.3758,28.3963,90000.0
2012-09-11 10:20:00,41.41,41.42,41.4,41.41,177100.0,28.3963,28.4032,28.3895,28.3963,177100.0
2012-09-11 10:25:00,41.4,41.43,41.4,41.42,137200.0,28.3895,28.41,28.3895,28.4032,137200.0
2012-09-11 10:30:00,41.42,41.44,41.41,41.43,151000.0,28.4032,28.4169,28.3963,28.41,151000.0
2012-09-11 10:35:00,41.43,41.45,41.41,41.43,173200.0,28.41,28.4238,28.3963,28.41,173200.0
2012-09-11 10:40:00,41.44,41.48,41.43,41.45,161900.0,28.4169,28.4443,28.41,28.4238,161900.0
2012-09-11 10:45:00,41.45,41.49,41.45,41.49,154800.0,28.4238,28.4512,28.4238,28.4512,154800.0
2012-09-11 10:50:00,41.49,41.51,41.48,41.5,194400.0,28.4512,28.4649,28.4443,28.458,194400.0
2012-09-11 10:55:00,41.49,41.51,41.49,41.5,123900.0,28.4512,28.4649,28.4512,28.458,123900.0
2012-09-11 11:00:00,41.49,41.52,41.49,41.5,703900.0,28.4512,28.4718,28.4512,28.458,703900.0
2012-09-11 11:05:00,41.5,41.5,41.47,41.49,533200.0,28.458,28.458,28.4375,28.4512,533200.0
2012-09-11 11:10:00,41.49,41.53,41.48,41.51,567800.0,28.4512,28.4786,28.4443,28.4649,567800.0
2012-09-11 11:15:00,41.51,41.52,41.48,41.52,300300.0,28.4649,28.4718,28.4443,28.4718,300300.0
2012-09-11 11:20:00,41.52,41.55,41.52,41.55,143200.0,28.4718,28.4923,28.4718,28.4923,143200.0
2012-09-11 11:25:00,41.56,41.58,41.55,41.58,181200.0,28.4992,28.5129,28.4923,28.5129,181200.0
2012-09-11 11:30:00,41.58,41.58,41.55,41.56,70400.0,28.5129,28.5129,28.4923,28.4992,70400.0
2012-09-11 11:35:00,41.56,41.57,41.55,41.56,77100.0,28.4992,28.506,28.4923,28.4992,77100.0
2012-09-11 11:40:00,41.56,41.57,41.53,41.53,107300.0,28.4992,28.506,28.4786,28.4786,107300.0
2012-09-11 11:45:00,41.52,41.54,41.51,41.52,29200.0,28.4718,28.4855,28.4649,28.4718,29200.0
2012-09-11 11:50:00,41.52,41.52,41.5,41.5,35300.0,28.4718,28.4718,28.458,28.458,35300.0
2012-09-11 11:55:00,41.5,41.52,41.49,41.5,41800.0,28.458,28.4718,28.4512,28.458,41800.0
2012-09-11 12:00:00,41.5,41.52,41.49,41.51,108200.0,28.458,28.4718,28.4512,28.4649,108200.0
2012-09-11 12:05:00,41.51,41.52,41.49,41.5,35200.0,28.4649,28.4718,28.4512,28.458,35200.0
2012-09-11 12:10:00,41.5,41.5,41.43,41.46,48000.0,28.458,28.458,28.41,28.4306,48000.0
2012-09-11 12:15:00,41.45,41.47,41.44,41.46,18800.0,28.4238,28.4375,28.4169,28.4306,18800.0
2012-09-11 12:20:00,41.47,41.49,41.46,41.48,35000.0,28.4375,28.4512,28.4306,28.4443,35000.0
2012-09-11 12:25:00,41.48,41.5,41.48,41.5,37400.0,28.4443,28.458,28.4443,28.458,37400.0
2012-09-11 12:30:00,41.49,41.53,41.49,41.53,298200.0,28.4512,28.4786,28.4512,28.4786,298200.0
2012-09-11 12:35:00,41.53,41.54,41.51,41.51,233800.0,28.4786,28.4855,28.4649,28.4649,233800.0
2012-09-11 12:40:00,41.52,41.53,41.51,41.52,85100.0,28.4718,28.4786,28.4649,28.4718,85100.0
2012-09-11 12:45:00,41.52,41.53,41.5,41.51,90900.0,28.4718,28.4786,28.458,28.4649,90900.0
2012-09-11 12:50:00,41.52,41.52,41.47,41.49,97900.0,28.4718,28.4718,28.4375,28.4512,97900.0
2012-09-11 12:55:00,41.48,41.5,41.47,41.5,41800.0,28.4443,28.458,28.4375,28.458,41800.0
2012-09-11 13:00:00,41.49,41.53,41.49,41.52,130000.0,28.4512,28.4786,28.4512,28.4718,130000.0
2012-09-11 13:05:00,41.52,41.52,41.49,41.5,93500.0,28.4718,28.4718,28.4512,28.458,93500.0
2012-09-11 13:10:00,41.49,41.5,41.47,41.49,48300.0,28.4512,28.458,28.4375,28.4512,48300.0
2012-09-11 13:15:00,41.49,41.53,41.49,41.51,26900.0,28.4512,28.4786,28.4512,28.4649,26900.0
2012-09-11 13:20:00,41.52,41.53,41.51,41.52,48600.0,28.4718,28.4786,28.4649,28.4718,48600.0
2012-09-11 13:25:00,41.51,41.52,41.5,41.52,13200.0,28.4649,28.4718,28.458,28.4718,13200.0
2012-09-11 13:30:00,41.51,41.52,41.5,41.51,22100.0,28.4649,28.4718,28.458,28.4649,22100.0
2012-09-11 13:35:00,41.51,41.53,41.5,41.53,58900.0,28.4649,28.4786,28.458,28.4786,58900.0
2012-09-11 13:40:00,41.52,41.54,41.51,41.53,74600.0,28.4718,28.4855,28.4649,28.4786,74600.0
2012-09-11 13:45:00,41.54,41.55,41.53,41.53,36100.0,28.4855,28.4923,28.4786,28.4786,36100.0
2012-09-11 13:50:00,41.53,41.53,41.5,41.5,51600.0,28.4786,28.4786,28.458,28.458,51600.0
2012-09-11 13:55:00,41.51,41.51,41.49,41.5,52500.0,28.4649,28.4649,28.4512,28.458,52500.0
2012-09-11 14:00:00,41.51,41.51,41.49,41.49,154200.0,28.4649,28.4649,28.4512,28.4512,154200.0
2012-09-11 14:05:00,41.49,41.5,41.49,41.49,35100.0,28.4512,28.458,28.4512,28.4512,35100.0
2012-09-11 14:10:00,41.5,41.53,41.48,41.52,1071600.0,28.458,28.4786,28.4443,28.4718,1071600.0
2012-09-11 14:15:00,41.53,41.55,41.51,41.54,1495400.0,28.4786,28.4923,28.4649,28.4855,1495400.0
2012-09-11 14:20:00,41.53,41.56,41.53,41.56,201000.0,28.4786,28.4992,28.4786,28.4992,201000.0
2012-09-11 14:25:00,41.56,41.57,41.55,41.56,42500.0,28.4992,28.506,28.4923,28.4992,42500.0
2012-09-11 14:30:00,41.56,41.57,41.54,41.54,66500.0,28.4992,28.506,28.4855,28.4855,66500.0
2012-09-11 14:35:00,41.55,41.55,41.5,41.5,88500.0,28.4923,28.4923,28.458,28.458,88500.0
2012-09-11 14:40:00,41.51,41.52,41.51,41.52,26300.0,28.4649,28.4718,28.4649,28.4718,26300.0
2012-09-11 14:45:00,41.52,41.52,41.47,41.47,118200.0,28.4718,28.4718,28.4375,28.4375,118200.0
2012-09-11 14:50:00,41.47,41.49,41.45,41.49,93100.0,28.4375,28.4512,28.4238,28.4512,93100.0
2012-09-11 14:55:00,41.49,41.5,41.47,41.48,56800.0,28.4512,28.458,28.4375,28.4443,56800.0
2012-09-11 15:00:00,41.48,41.49,41.46,41.47,56700.0,28.4443,28.4512,28.4306,28.4375,56700.0
2012-09-11 15:05:00,41.46,41.5,41.46,41.48,35300.0,28.4306,28.458,28.4306,28.4443,35300.0
2012-09-11 15:10:00,41.48,41.49,41.47,41.48,19500.0,28.4443,28.4512,28.4375,28.4443,19500.0
2012-09-11 15:15:00,41.47,41.48,41.45,41.46,261300.0,28.4375,28.4443,28.4238,28.4306,261300.0
2012-09-11 15:20:00,41.46,41.46,41.42,41.43,73000.0,28.4306,28.4306,28.4032,28.41,73000.0
2012-09-11 15:25:00,41.43,41.47,41.43,41.45,74700.0,28.41,28.4375,28.41,28.4238,74700.0
2012-09-11 15:30:00,41.45,41.49,41.45,41.47,148200.0,28.4238,28.4512,28.4238,28.4375,148200.0
2012-09-11 15:35:00,41.47,41.47,41.44,41.46,146800.0,28.4375,28.4375,28.4169,28.4306,146800.0
2012-09-11 15:40:00,41.46,41.48,41.46,41.47,117400.0,28.4306,28.4443,28.4306,28.4375,117400.0
2012-09-11 15:45:00,41.46,41.49,41.43,41.49,248000.0,28.4306,28.4512,28.41,28.4512,248000.0
2012-09-11 15:50:00,41.49,41.5,41.47,41.5,283600.0,28.4512,28.458,28.4375,28.458,283600.0
2012-09-11 15:55:00,41.5,41.5,41.47,41.47,1288700.0,28.458,28.458,28.4375,28.4375,1288700.0
2012-09-12 09:30:00,41.69,41.73,41.68,41.7,236800.0,28.5883,28.6158,28.5815,28.5952,236800.0
2012-09-12 09:35:00,41.7,41.77,41.69,41.76,732900.0,28.5952,28.6432,28.5883,28.6363,732900.0
2012-09-12 09:40:00,41.76,41.76,41.73,41.74,414200.0,28.6363,28.6363,28.6158,28.6226,414200.0
2012-09-12 09:45:00,41.75,41.75,41.67,41.67,459700.0,28.6295,28.6295,28.5746,28.5746,459700.0
2012-09-12 09:50:00,41.67,41.71,41.62,41.63,453200.0,28.5746,28.6021,28.5403,28.5472,453200.0
2012-09-12 09:55:00,41.63,41.64,41.61,41.63,255200.0,28.5472,28.5541,28.5335,28.5472,255200.0
2012-09-12 10:00:00,41.63,41.66,41.62,41.64,268200.0,28.5472,28.5678,28.5403,28.5541,268200.0
2012-09-12 10:05:00,41.63,41.64,41.6,41.63,252600.0,28.5472,28.5541,28.5266,28.5472,252600.0
2012-09-12 10:10:00,41.63,41.69,41.63,41.69,293700.0,28.5472,28.5883,28.5472,28.5883,293700.0
2012-09-12 10:15:00,41.69,41.7,41.66,41.69,330600.0,28.5883,28.5952,28.5678,28.5883,330600.0
2012-09-12 10:20:00,41.7,41.7,41.67,41.69,421200.0,28.5952,28.5952,28.5746,28.5883,421200.0
2012-09-12 10:25:00,41.69,41.69,41.63,41.63,300600.0,28.5883,28.5883,28.5472,28.5472,300600.0
2012-09-12 10:30:00,41.63,41.63,41.54,41.55,376000.0,28.5472,28.5472,28.4855,28.4923,376000.0
2012-09-12 10:35:00,41.56,41.59,41.52,41.54,182000.0,28.4992,28.5198,28.4718,28.4855,182000.0
2012-09-12 10:40:00,41.54,41.55,41.48,41.54,244800.0,28.4855,28.4923,28.4443,28.4855,244800.0
2012-09-12 10:45:00,41.54,41.54,41.49,41.53,349500.0,28.4855,28.4855,28.4512,28.4786,349500.0
2012-09-12 10:50:00,41.53,41.53,41.49,41.52,351200.0,28.4786,28.4786,28.4512,28.4718,351200.0
2012-09-12 10:55:00,41.53,41.56,41.52,41.56,280100.0,28.4786,28.4992,28.4718,28.4992,280100.0
2012-09-12 11:00:00,41.56,41.59,41.55,41.57,222800.0,28.4992,28.5198,28.4923,28.506,222800.0
2012-09-12 11:05:00,41.58,41.6,41.57,41.59,182300.0,28.5129,28.5266,28.506,28.5198,182300.0
2012-09-12 11:10:00,41.59,41.6,41.57,41.59,75600.0,28.5198,28.5266,28.506,28.5198,75600.0
2012-09-12 11:15:00,41.6,41.62,41.59,41.62,132300.0,28.5266,28.5403,28.5198,28.5403,132300.0
2012-09-12 11:20:00,41.62,41.67,41.62,41.64,129000.0,28.5403,28.5746,28.5403,28.5541,129000.0
2012-09-12 11:25:00,41.65,41.66,41.61,41.62,212700.0,28.5609,28.5678,28.5335,28.5403,212700.0
2012-09-12 11:30:00,41.62,41.64,41.61,41.62,327300.0,28.5403,28.5541,28.5335,28.5403,327300.0
2012-09-12 11:35:00,41.62,41.65,41.62,41.64,328800.0,28.5403,28.5609,28.5403,28.5541,328800.0
2012-09-12 11:40:00,41.64,41.65,41.62,41.63,436400.0,28.5541,28.5609,28.5403,28.5472,436400.0
2012-09-12 11:45:00,41.62,41.66,41.62,41.64,264000.0,28.5403,28.5678,28.5403,28.5541,264000.0
2012-09-12 11:50:00,41.65,41.66,41.62,41.64,314000.0,28.5609,28.5678,28.5403,28.5541,314000.0
2012-09-12 11:55:00,41.64,41.65,41.63,41.65,87600.0,28.5541,28.5609,28.5472,28.5609,87600.0
2012-09-12 12:00:00,41.65,41.66,41.63,41.64,421600.0,28.5609,28.5678,28.5472,28.5541,421600.0
2012-09-12 12:05:00,41.64,41.65,41.62,41.63,48600.0,28.5541,28.5609,28.5403,28.5472,48600.0
2012-09-12 12:10:00,41.63,41.63,41.62,41.63,374100.0,28.5472,28.5472,28.5403,28.5472,374100.0
2012-09-12 12:15:00,41.63,41.66,41.62,41.66,262000.0,28.5472,28.5678,28.5403,28.5678,262000.0
2012-09-12 12:20:00,41.66,41.67,41.65,41.66,310000.0,28.5678,28.5746,28.5609,28.5678,310000.0
2012-09-12 12:25:00,41.66,41.66,41.64,41.65,172600.0,28.5678,28.5678,28.5541,28.5609,172600.0
2012-09-12 12:30:00,41.65,41.66,41.64,41.65,213300.0,28.5609,28.5678,28.5541,28.5609,213300.0
2012-09-12 12:35:00,41.66,41.67,41.65,41.66,148800.0,28.5678,28.5746,28.5609,28.5678,148800.0
2012-09-12 12:40:00,41.66,41.67,41.65,41.65,218600.0,28.5678,28.5746,28.5609,28.5609,218600.0
2012-09-12 12:45:00,41.65,41.66,41.64,41.65,184800.0,28.5609,28.5678,28.5541,28.5609,184800.0
2012-09-12 12:50:00,41.65,41.65,41.64,41.65,96700.0,28.5609,28.5609,28.5541,28.5609,96700.0
2012-09-12 12:55:00,41.66,41.67,41.65,41.66,79800.0,28.5678,28.5746,28.5609,28.5678,79800.0
2012-09-12 13:00:00,41.65,41.69,41.65,41.67,287900.0,28.5609,28.5883,28.5609,28.5746,287900.0
2012-09-12 13:05:00,41.68,41.71,41.67,41.69,142900.0,28.5815,28.6021,28.5746,28.5883,142900.0
2012-09-12 13:10:00,41.69,41.69,41.66,41.68,93900.0,28.5883,28.5883,28.5678,28.5815,93900.0
2012-09-12 13:15:00,41.68,41.69,41.64,41.64,149800.0,28.5815,28.5883,28.5541,28.5541,149800.0
2012-09-12 13:20:00,41.64,41.68,41.64,41.66,68100.0,28.5541,28.5815,28.5541,28.5678,68100.0
2012-09-12 13:25:00,41.66,41.68,41.65,41.66,116900.0,28.5678,28.5815,28.5609,28.5678,116900.0
2012-09-12 13:30:00,41.66,41.67,41.63,41.64,228300.0,28.5678,28.5746,28.5472,28.5541,228300.0
2012-09-12 13:35:00,41.65,41.66,41.63,41.63,126100.0,28.5609,28.5678,28.5472,28.5472,126100.0
2012-09-12 13:40:00,41.63,41.65,41.63,41.64,95500.0,28.5472,28.5609,28.5472,28.5541,95500.0
2012-09-12 13:45:00,41.64,41.66,41.63,41.63,99800.0,28.5541,28.5678,28.5472,28.5472,99800.0
2012-09-12 13:50:00,41.64,41.64,41.61,41.62,84800.0,28.5541,28.5541,28.5335,28.5403,84800.0
2012-09-12 13:55:00,41.62,41.64,41.6,41.63,156700.0,28.5403,28.5541,28.5266,28.5472,156700.0
2012-09-12 14:00:00,41.63,41.64,41.62,41.63,125500.0,28.5472,28.5541,28.5403,28.5472,125500.0
2012-09-12 14:05:00,41.63,41.63,41.62,41.63,56900.0,28.5472,28.5472,28.5403,28.5472,56900.0
2012-09-12 14:10:00,41.63,41.64,41.62,41.64,97500.0,28.5472,28.5541,28.5403,28.5541,97500.0
2012-09-12 14:15:00,41.64,41.65,41.6,41.61,325300.0,28.5541,28.5609,28.5266,28.5335,325300.0
2012-09-12 14:20:00,41.6,41.63,41.6,41.63,112900.0,28.5266,28.5472,28.5266,28.5472,112900.0
2012-09-12 14:25:00,41.63,41.65,41.62,41.64,184900.0,28.5472,28.5609,28.5403,28.5541,184900.0
2012-09-12 14:30:00,41.63,41.64,41.62,41.64,130000.0,28.5472,28.5541,28.5403,28.5541,130000.0
2012-09-12 14:35:00,41.63,41.64,41.59,41.59,290200.0,28.5472,28.5541,28.5198,28.5198,290200.0
2012-09-12 14:40:00,41.59,41.6,41.58,41.6,119200.0,28.5198,28.5266,28.5129,28.5266,119200.0
2012-09-12 14:45:00,41.6,41.6,41.56,41.57,213100.0,28.5266,28.5266,28.4992,28.506,213100.0
2012-09-12 14:50:00,41.57,41.59,41.56,41.59,100600.0,28.506,28.5198,28.4992,28.5198,100600.0
2012-09-12 14:55:00,41.59,41.6,41.57,41.58,94000.0,28.5198,28.5266,28.506,28.5129,94000.0
2012-09-12 15:00:00,41.58,41.59,41.53,41.55,350800.0,28.5129,28.5198,28.4786,28.4923,350800.0
2012-09-12 15:05:00,41.54,41.57,41.54,41.56,222000.0,28.4855,28.506,28.4855,28.4992,222000.0
2012-09-12 15:10:00,41.55,41.56,41.53,41.56,265000.0,28.4923,28.4992,28.4786,28.4992,265000.0
2012-09-12 15:15:00,41.56,41.57,41.55,41.56,147100.0,28.4992,28.506,28.4923,28.4992,147100.0
2012-09-12 15:20:00,41.57,41.57,41.55,41.56,163300.0,28.506,28.506,28.4923,28.4992,163300.0
2012-09-12 15:25:00,41.57,41.61,41.57,41.6,168500.0,28.506,28.5335,28.506,28.5266,168500.0
2012-09-12 15:30:00,41.6,41.62,41.59,41.6,205100.0,28.5266,28.5403,28.5198,28.5266,205100.0
2012-09-12 15:35:00,41.6,41.64,41.6,41.64,74200.0,28.5266,28.5541,28.5266,28.5541,74200.0
2012-09-12 15:40:00,41.64,41.65,41.62,41.62,286000.0,28.5541,28.5609,28.5403,28.5403,286000.0
2012-09-12 15:45:00,41.63,41.63,41.59,41.59,234800.0,28.5472,28.5472,28.5198,28.5198,234800.0
2012-09-12 15:50:00,41.59,41.64,41.59,41.63,344700.0,28.5198,28.5541,28.5198,28.5472,344700.0
2012-09-12 15:55:00,41.63,41.66,41.62,41.65,710600.0,28.5472,28.5678,28.5403,28.5609,710600.0
2012-09-13 09:30:00,41.47,41.51,41.45,41.46,337300.0,28.4375,28.4649,28.4238,28.4306,337300.0
2012-09-13 09:35:00,41.46,41.46,41.43,41.44,539100.0,28.4306,28.4306,28.41,28.4169,539100.0
2012-09-13 09:40:00,41.44,41.45,41.41,41.42,452900.0,28.4169,28.4238,28.3963,28.4032,452900.0
2012-09-13 09:45:00,41.42,41.46,41.41,41.43,251000.0,28.4032,28.4306,28.3963,28.41,251000.0
2012-09-13 09:50:00,41.44,41.46,41.43,41.45,201500.0,28.4169,28.4306,28.41,28.4238,201500.0
2012-09-13 09:55:00,41.45,41.48,41.44,41.48,150500.0,28.4238,28.4443,28.4169,28.4443,150500.0
2012-09-13 10:00:00,41.47,41.53,41.47,41.53,311300.0,28.4375,28.4786,28.4375,28.4786,311300.0
2012-09-13 10:05:00,41.53,41.53,41.5,41.5,363700.0,28.4786,28.4786,28.458,28.458,363700.0
2012-09-13 10:10:00,41.51,41.55,41.51,41.54,319700.0,28.4649,28.4923,28.4649,28.4855,319700.0
2012-09-13 10:15:00,41.54,41.55,41.52,41.54,166800.0,28.4855,28.4923,28.4718,28.4855,166800.0
2012-09-13 10:20:00,41.54,41.54,41.51,41.51,231900.0,28.4855,28.4855,28.4649,28.4649,231900.0
2012-09-13 10:25:00,41.51,41.52,41.48,41.48,125400.0,28.4649,28.4718,28.4443,28.4443,125400.0
2012-09-13 10:30:00,41.49,41.52,41.48,41.51,271500.0,28.4512,28.4718,28.4443,28.4649,271500.0
2012-09-13 10:35:00,41.51,41.52,41.51,41.52,135000.0,28.4649,28.4718,28.4649,28.4718,135000.0
2012-09-13 10:40:00,41.52,41.54,41.52,41.53,145200.0,28.4718,28.4855,28.4718,28.4786,145200.0
2012-09-13 10:45:00,41.53,41.55,41.52,41.55,134000.0,28.4786,28.4923,28.4718,28.4923,134000.0
2012-09-13 10:50:00,41.55,41.56,41.54,41.55,65500.0,28.4923,28.4992,28.4855,28.4923,65500.0
2012-09-13 10:55:00,41.55,41.57,41.52,41.57,102300.0,28.4923,28.506,28.4718,28.506,102300.0
2012-09-13 11:00:00,41.56,41.62,41.56,41.62,81900.0,28.4992,28.5403,28.4992,28.5403,81900.0
2012-09-13 11:05:00,41.62,41.64,41.61,41.63,165900.0,28.5403,28.5541,28.5335,28.5472,165900.0
2012-09-13 11:10:00,41.62,41.63,41.59,41.62,156600.0,28.5403,28.5472,28.5198,28.5403,156600.0
2012-09-13 11:15:00,41.62,41.64,41.61,41.63,550200.0,28.5403,28.5541,28.5335,28.5472,550200.0
2012-09-13 11:20:00,41.63,41.63,41.61,41.62,147600.0,28.5472,28.5472,28.5335,28.5403,147600.0
2012-09-13 11:25:00,41.62,41.64,41.6,41.63,149200.0,28.5403,28.5541,28.5266,28.5472,149200.0
2012-09-13 11:30:00,41.64,41.64,41.6,41.61,285800.0,28.5541,28.5541,28.5266,28.5335,285800.0
2012-09-13 11:35:00,41.61,41.62,41.58,41.59,95200.0,28.5335,28.5403,28.5129,28.5198,95200.0
2012-09-13 11:40:00,41.59,41.6,41.59,41.6,56100.0,28.5198,28.5266,28.5198,28.5266,56100.0
2012-09-13 11:45:00,41.6,41.6,41.58,41.58,121000.0,28.5266,28.5266,28.5129,28.5129,121000.0
2012-09-13 11:50:00,41.58,41.6,41.58,41.58,163700.0,28.5129,28.5266,28.5129,28.5129,163700.0
2012-09-13 11:55:00,41.58,41.6,41.57,41.6,161800.0,28.5129,28.5266,28.506,28.5266,161800.0
2012-09-13 12:00:00,41.61,41.62,41.59,41.61,192100.0,28.5335,28.5403,28.5198,28.5335,192100.0
2012-09-13 12:05:00,41.61,41.63,41.59,41.62,139100.0,28.5335,28.5472,28.5198,28.5403,139100.0
2012-09-13 12:10:00,41.63,41.63,41.56,41.56,158500.0,28.5472,28.5472,28.4992,28.4992,158500.0
2012-09-13 12:15:00,41.56,41.58,41.54,41.58,239800.0,28.4992,28.5129,28.4855,28.5129,239800.0
2012-09-13 12:20:00,41.58,41.63,41.57,41.61,108200.0,28.5129,28.5472,28.506,28.5335,108200.0
2012-09-13 12:25:00,41.61,41.62,41.58,41.59,94500.0,28.5335,28.5403,28.5129,28.5198,94500.0
2012-09-13 12:30:00,41.59,41.92,41.54,41.82,825700.0,28.5198,28.7461,28.4855,28.6775,825700.0
2012-09-13 12:35:00,41.82,41.86,41.7,41.85,2239900.0,28.6775,28.7049,28.5952,28.6981,2239900.0
2012-09-13 12:40:00,41.85,42.03,41.81,41.95,830700.0,28.6981,28.8215,28.6706,28.7666,830700.0
2012-09-13 12:45:00,41.95,42.01,41.9,41.97,664200.0,28.7666,28.8078,28.7323,28.7803,664200.0
2012-09-13 12:50:00,41.97,42.0,41.92,41.94,403900.0,28.7803,28.8009,28.7461,28.7598,403900.0
2012-09-13 12:55:00,41.95,42.04,41.95,42.03,326800.0,28.7666,28.8283,28.7666,28.8215,326800.0
2012-09-13 13:00:00,42.04,42.17,42.04,42.16,794700.0,28.8283,28.9175,28.8283,28.9106,794700.0
2012-09-13 13:05:00,42.17,42.2,42.15,42.18,737700.0,28.9175,28.9381,28.9038,28.9243,737700.0
2012-09-13 13:10:00,42.18,42.2,42.13,42.13,411200.0,28.9243,28.9381,28.8901,28.8901,411200.0
2012-09-13 13:15:00,42.13,42.23,42.13,42.22,468200.0,28.8901,28.9586,28.8901,28.9518,468200.0
2012-09-13 13:20:00,42.22,42.31,42.22,42.3,313000.0,28.9518,29.0135,28.9518,29.0066,313000.0
2012-09-13 13:25:00,42.3,42.48,42.3,42.43,1321700.0,29.0066,29.1301,29.0066,29.0958,1321700.0
2012-09-13 13:30:00,42.43,42.58,42.42,42.56,921900.0,29.0958,29.1986,29.0889,29.1849,921900.0
2012-09-13 13:35:00,42.56,42.57,42.54,42.56,488900.0,29.1849,29.1918,29.1712,29.1849,488900.0
2012-09-13 13:40:00,42.56,42.56,42.54,42.56,338500.0,29.1849,29.1849,29.1712,29.1849,338500.0
2012-09-13 13:45:00,42.56,42.61,42.55,42.6,584900.0,29.1849,29.2192,29.1781,29.2124,584900.0
2012-09-13 13:50:00,42.6,42.61,42.57,42.58,364800.0,29.2124,29.2192,29.1918,29.1986,364800.0
2012-09-13 13:55:00,42.58,42.59,42.53,42.54,536800.0,29.1986,29.2055,29.1644,29.1712,536800.0
2012-09-13 14:00:00,42.54,42.61,42.52,42.61,885500.0,29.1712,29.2192,29.1575,29.2192,885500.0
2012-09-13 14:05:00,42.61,42.65,42.6,42.64,439000.0,29.2192,29.2466,29.2124,29.2398,439000.0
2012-09-13 14:10:00,42.64,42.7,42.63,42.68,416900.0,29.2398,29.2809,29.2329,29.2672,416900.0
2012-09-13 14:15:00,42.68,42.7,42.66,42.68,454700.0,29.2672,29.2809,29.2535,29.2672,454700.0
2012-09-13 14:20:00,42.68,42.74,42.68,42.74,398600.0,29.2672,29.3084,29.2672,29.3084,398600.0
2012-09-13 14:25:00,42.75,42.84,42.75,42.8,613600.0,29.3152,29.3769,29.3152,29.3495,613600.0
2012-09-13 14:30:00,42.78,42.78,42.67,42.69,478400.0,29.3358,29.3358,29.2604,29.2741,478400.0
2012-09-13 14:35:00,42.69,42.75,42.66,42.69,743700.0,29.2741,29.3152,29.2535,29.2741,743700.0
2012-09-13 14:40:00,42.69,42.74,42.66,42.71,1018800.0,29.2741,29.3084,29.2535,29.2878,1018800.0
2012-09-13 14:45:00,42.7,42.73,42.68,42.71,594400.0,29.2809,29.3015,29.2672,29.2878,594400.0
2012-09-13 14:50:00,42.69,42.69,42.64,42.65,1711800.0,29.2741,29.2741,29.2398,29.2466,1711800.0
2012-09-13 14:55:00,42.65,42.67,42.59,42.6,973600.0,29.2466,29.2604,29.2055,29.2124,973600.0
2012-09-13 15:00:00,42.6,42.61,42.58,42.6,620600.0,29.2124,29.2192,29.1986,29.2124,620600.0
2012-09-13 15:05:00,42.6,42.65,42.6,42.64,595800.0,29.2124,29.2466,29.2124,29.2398,595800.0
2012-09-13 15:10:00,42.64,42.7,42.64,42.69,574400.0,29.2398,29.2809,29.2398,29.2741,574400.0
2012-09-13 15:15:00,42.7,42.7,42.63,42.63,685200.0,29.2809,29.2809,29.2329,29.2329,685200.0
2012-09-13 15:20:00,42.64,42.69,42.62,42.69,838700.0,29.2398,29.2741,29.2261,29.2741,838700.0
2012-09-13 15:25:00,42.69,42.7,42.67,42.69,579000.0,29.2741,29.2809,29.2604,29.2741,579000.0
2012-09-13 15:30:00,42.69,42.74,42.67,42.69,538300.0,29.2741,29.3084,29.2604,29.2741,538300.0
2012-09-13 15:35:00,42.69,42.74,42.69,42.73,503000.0,29.2741,29.3084,29.2741,29.3015,503000.0
2012-09-13 15:40:00,42.74,42.76,42.72,42.75,1068900.0,29.3084,29.3221,29.2946,29.3152,1068900.0
2012-09-13 15:45:00,42.74,42.76,42.7,42.76,932800.0,29.3084,29.3221,29.2809,29.3221,932800.0
2012-09-13 15:50:00,42.75,42.76,42.73,42.74,1190000.0,29.3152,29.3221,29.3015,29.3084,1190000.0
2012-09-13 15:55:00,42.73,42.74,42.68,42.7,1758100.0,29.3015,29.3084,29.2672,29.2809,1758100.0
2012-09-14 09:30:00,43.16,43.36,43.15,43.35,1445300.0,29.5964,29.7335,29.5895,29.7267,1445300.0
2012-09-14 09:35:00,43.34,43.47,43.34,43.47,1352300.0,29.7198,29.8089,29.7198,29.8089,1352300.0
2012-09-14 09:40:00,43.46,43.5,43.44,43.49,1694800.0,29.8021,29.8295,29.7884,29.8227,1694800.0
2012-09-14 09:45:00,43.48,43.54,43.48,43.54,1331400.0,29.8158,29.8569,29.8158,29.8569,1331400.0
2012-09-14 09:50:00,43.54,43.57,43.51,43.56,1382400.0,29.8569,29.8775,29.8364,29.8707,1382400.0
2012-09-14 09:55:00,43.55,43.58,43.52,43.54,769400.0,29.8638,29.8844,29.8432,29.8569,769400.0
2012-09-14 10:00:00,43.54,43.61,43.52,43.61,944800.0,29.8569,29.905,29.8432,29.905,944800.0
2012-09-14 10:05:00,43.61,43.63,43.56,43.57,742200.0,29.905,29.9187,29.8707,29.8775,742200.0
2012-09-14 10:10:00,43.57,43.65,43.54,43.65,720000.0,29.8775,29.9324,29.8569,29.9324,720000.0
2012-09-14 10:15:00,43.65,43.66,43.61,43.65,800300.0,29.9324,29.9392,29.905,29.9324,800300.0
2012-09-14 10:20:00,43.66,43.69,43.62,43.63,790200.0,29.9392,29.9598,29.9118,29.9187,790200.0
2012-09-14 10:25:00,43.63,43.63,43.54,43.54,747900.0,29.9187,29.9187,29.8569,29.8569,747900.0
2012-09-14 10:30:00,43.54,43.55,43.5,43.5,476700.0,29.8569,29.8638,29.8295,29.8295,476700.0
2012-09-14 10:35:00,43.5,43.5,43.45,43.46,502800.0,29.8295,29.8295,29.7952,29.8021,502800.0
2012-09-14 10:40:00,43.45,43.46,43.4,43.41,275200.0,29.7952,29.8021,29.7609,29.7678,275200.0
2012-09-14 10:45:00,43.4,43.43,43.38,43.4,433000.0,29.7609,29.7815,29.7472,29.7609,433000.0
2012-09-14 10:50:00,43.41,43.42,43.35,43.39,256500.0,29.7678,29.7747,29.7267,29.7541,256500.0
2012-09-14 10:55:00,43.39,43.42,43.38,43.42,291600.0,29.7541,29.7747,29.7472,29.7747,291600.0
2012-09-14 11:00:00,43.41,43.45,43.41,43.45,140500.0,29.7678,29.7952,29.7678,29.7952,140500.0
2012-09-14 11:05:00,43.45,43.45,43.41,43.43,330200.0,29.7952,29.7952,29.7678,29.7815,330200.0
2012-09-14 11:10:00,43.44,43.46,43.41,43.43,301300.0,29.7884,29.8021,29.7678,29.7815,301300.0
2012-09-14 11:15:00,43.42,43.43,43.37,43.39,288800.0,29.7747,29.7815,29.7404,29.7541,288800.0
2012-09-14 11:20:00,43.39,43.45,43.39,43.44,134200.0,29.7541,29.7952,29.7541,29.7884,134200.0
2012-09-14 11:25:00,43.44,43.46,43.41,43.43,205200.0,29.7884,29.8021,29.7678,29.7815,205200.0
2012-09-14 11:30:00,43.43,43.43,43.38,43.41,267000.0,29.7815,29.7815,29.7472,29.7678,267000.0
2012-09-14 11:35:00,43.41,43.42,43.35,43.35,224100.0,29.7678,29.7747,29.7267,29.7267,224100.0
2012-09-14 11:40:00,43.35,43.36,43.33,43.35,79200.0,29.7267,29.7335,29.7129,29.7267,79200.0
2012-09-14 11:45:00,43.35,43.39,43.34,43.35,224000.0,29.7267,29.7541,29.7198,29.7267,224000.0
2012-09-14 11:50:00,43.34,43.36,43.32,43.33,322400.0,29.7198,29.7335,29.7061,29.7129,322400.0
2012-09-14 11:55:00,43.32,43.35,43.31,43.33,511100.0,29.7061,29.7267,29.6992,29.7129,511100.0
2012-09-14 12:00:00,43.33,43.37,43.3,43.33,456900.0,29.7129,29.7404,29.6924,29.7129,456900.0
2012-09-14 12:05:00,43.34,43.36,43.33,43.36,152500.0,29.7198,29.7335,29.7129,29.7335,152500.0
2012-09-14 12:10:00,43.37,43.38,43.36,43.37,184500.0,29.7404,29.7472,29.7335,29.7404,184500.0
2012-09-14 12:15:00,43.36,43.39,43.35,43.39,90900.0,29.7335,29.7541,29.7267,29.7541,90900.0
2012-09-14 12:20:00,43.39,43.43,43.39,43.43,125000.0,29.7541,29.7815,29.7541,29.7815,125000.0
2012-09-14 12:25:00,43.43,43.44,43.41,43.42,96100.0,29.7815,29.7884,29.7678,29.7747,96100.0
2012-09-14 12:30:00,43.42,43.44,43.41,43.41,131800.0,29.7747,29.7884,29.7678,29.7678,131800.0
2012-09-14 12:35:00,43.41,43.42,43.38,43.39,154700.0,29.7678,29.7747,29.7472,29.7541,154700.0
2012-09-14 12:40:00,43.39,43.4,43.37,43.39,43700.0,29.7541,29.7609,29.7404,29.7541,43700.0
2012-09-14 12:45:00,43.38,43.41,43.37,43.4,148100.0,29.7472,29.7678,29.7404,29.7609,148100.0
2012-09-14 12:50:00,43.4,43.41,43.38,43.4,175600.0,29.7609,29.7678,29.7472,29.7609,175600.0
2012-09-14 12:55:00,43.4,43.4,43.33,43.33,164300.0,29.7609,29.7609,29.7129,29.7129,164300.0
2012-09-14 13:00:00,43.33,43.35,43.31,43.31,145700.0,29.7129,29.7267,29.6992,29.6992,145700.0
2012-09-14 13:05:00,43.31,43.33,43.29,43.3,66000.0,29.6992,29.7129,29.6855,29.6924,66000.0
2012-09-14 13:10:00,43.29,43.31,43.28,43.28,65200.0,29.6855,29.6992,29.6787,29.6787,65200.0
2012-09-14 13:15:00,43.28,43.29,43.24,43.25,192000.0,29.6787,29.6855,29.6512,29.6581,192000.0
2012-09-14 13:20:00,43.25,43.26,43.2,43.2,104100.0,29.6581,29.6649,29.6238,29.6238,104100.0
2012-09-14 13:25:00,43.2,43.2,43.13,43.14,197500.0,29.6238,29.6238,29.5758,29.5827,197500.0
2012-09-14 13:30:00,43.14,43.16,43.13,43.15,295000.0,29.5827,29.5964,29.5758,29.5895,295000.0
2012-09-14 13:35:00,43.15,43.15,43.1,43.1,136400.0,29.5895,29.5895,29.5552,29.5552,136400.0
2012-09-14 13:40:00,43.1,43.13,43.09,43.11,30000.0,29.5552,29.5758,29.5484,29.5621,30000.0
2012-09-14 13:45:00,43.12,43.14,43.1,43.13,81300.0,29.5689,29.5827,29.5552,29.5758,81300.0
2012-09-14 13:50:00,43.14,43.15,43.13,43.15,58300.0,29.5827,29.5895,29.5758,29.5895,58300.0
2012-09-14 13:55:00,43.15,43.22,43.15,43.22,121800.0,29.5895,29.6375,29.5895,29.6375,121800.0
2012-09-14 14:00:00,43.22,43.25,43.21,43.23,106900.0,29.6375,29.6581,29.6307,29.6444,106900.0
2012-09-14 14:05:00,43.24,43.25,43.21,43.22,70800.0,29.6512,29.6581,29.6307,29.6375,70800.0
2012-09-14 14:10:00,43.23,43.24,43.17,43.18,109800.0,29.6444,29.6512,29.6032,29.6101,109800.0
2012-09-14 14:15:00,43.19,43.19,43.16,43.18,85600.0,29.6169,29.6169,29.5964,29.6101,85600.0
2012-09-14 14:20:00,43.18,43.22,43.18,43.21,243300.0,29.6101,29.6375,29.6101,29.6307,243300.0
2012-09-14 14:25:00,43.21,43.24,43.2,43.22,143200.0,29.6307,29.6512,29.6238,29.6375,143200.0
2012-09-14 14:30:00,43.21,43.22,43.19,43.21,177200.0,29.6307,29.6375,29.6169,29.6307,177200.0
2012-09-14 14:35:00,43.2,43.21,43.18,43.18,107100.0,29.6238,29.6307,29.6101,29.6101,107100.0
2012-09-14 14:40:00,43.17,43.19,43.17,43.19,105400.0,29.6032,29.6169,29.6032,29.6169,105400.0
2012-09-14 14:45:00,43.19,43.2,43.18,43.2,90000.0,29.6169,29.6238,29.6101,29.6238,90000.0
2012-09-14 14:50:00,43.2,43.2,43.15,43.16,235900.0,29.6238,29.6238,29.5895,29.5964,235900.0
2012-09-14 14:55:00,43.17,43.22,43.16,43.22,297500.0,29.6032,29.6375,29.5964,29.6375,297500.0
2012-09-14 15:00:00,43.22,43.23,43.19,43.2,139500.0,29.6375,29.6444,29.6169,29.6238,139500.0
2012-09-14 15:05:00,43.2,43.21,43.16,43.17,151200.0,29.6238,29.6307,29.5964,29.6032,151200.0
2012-09-14 15:10:00,43.18,43.18,43.15,43.16,216400.0,29.6101,29.6101,29.5895,29.5964,216400.0
2012-09-14 15:15:00,43.17,43.18,43.13,43.15,232700.0,29.6032,29.6101,29.5758,29.5895,232700.0
2012-09-14 15:20:00,43.16,43.16,43.07,43.07,717700.0,29.5964,29.5964,29.5347,29.5347,717700.0
2012-09-14 15:25:00,43.07,43.13,43.07,43.12,272400.0,29.5347,29.5758,29.5347,29.5689,272400.0
2012-09-14 15:30:00,43.11,43.13,43.07,43.1,310100.0,29.5621,29.5758,29.5347,29.5552,310100.0
2012-09-14 15:35:00,43.11,43.19,43.1,43.17,302900.0,29.5621,29.6169,29.5552,29.6032,302900.0
2012-09-14 15:40:00,43.17,43.2,43.16,43.19,306300.0,29.6032,29.6238,29.5964,29.6169,306300.0
2012-09-14 15:45:00,43.2,43.2,43.11,43.11,662100.0,29.6238,29.6238,29.5621,29.5621,662100.0
2012-09-14 15:50:00,43.12,43.15,43.11,43.15,441300.0,29.5689,29.5895,29.5621,29.5895,441300.0
2012-09-14 15:55:00,43.15,43.23,43.15,43.22,1157000.0,29.5895,29.6444,29.5895,29.6375,1157000.0
2012-09-17 09:30:00,43.05,43.08,43.01,43.04,381500.0,29.5209,29.5415,29.4935,29.5141,381500.0
2012-09-17 09:35:00,43.03,43.1,43.02,43.03,620500.0,29.5072,29.5552,29.5004,29.5072,620500.0
2012-09-17 09:40:00,43.03,43.07,43.0,43.0,416100.0,29.5072,29.5347,29.4867,29.4867,416100.0
2012-09-17 09:45:00,43.01,43.02,42.88,42.88,1261900.0,29.4935,29.5004,29.4044,29.4044,1261900.0
2012-09-17 09:50:00,42.88,42.97,42.88,42.96,998700.0,29.4044,29.4661,29.4044,29.4592,998700.0
2012-09-17 09:55:00,42.96,42.98,42.94,42.96,253100.0,29.4592,29.4729,29.4455,29.4592,253100.0
2012-09-17 10:00:00,42.96,42.97,42.91,42.93,461900.0,29.4592,29.4661,29.4249,29.4386,461900.0
2012-09-17 10:05:00,42.93,42.93,42.87,42.9,424000.0,29.4386,29.4386,29.3975,29.4181,424000.0
2012-09-17 10:10:00,42.9,43.03,42.89,43.02,1570400.0,29.4181,29.5072,29.4112,29.5004,1570400.0
2012-09-17 10:15:00,43.02,43.05,43.02,43.02,399800.0,29.5004,29.5209,29.5004,29.5004,399800.0
2012-09-17 10:20:00,43.03,43.03,42.99,43.01,285600.0,29.5072,29.5072,29.4798,29.4935,285600.0
2012-09-17 10:25:00,43.01,43.08,43.01,43.08,273300.0,29.4935,29.5415,29.4935,29.5415,273300.0
2012-09-17 10:30:00,43.08,43.1,43.06,43.09,144400.0,29.5415,29.5552,29.5278,29.5484,144400.0
2012-09-17 10:35:00,43.09,43.09,42.99,42.99,157700.0,29.5484,29.5484,29.4798,29.4798,157700.0
2012-09-17 10:40:00,42.99,43.06,42.98,43.06,248500.0,29.4798,29.5278,29.4729,29.5278,248500.0
2012-09-17 10:45:00,43.06,43.08,43.04,43.08,237500.0,29.5278,29.5415,29.5141,29.5415,237500.0
2012-09-17 10:50:00,43.08,43.08,43.03,43.04,203500.0,29.5415,29.5415,29.5072,29.5141,203500.0
2012-09-17 10:55:00,43.05,43.06,43.03,43.05,313800.0,29.5209,29.5278,29.5072,29.5209,313800.0
2012-09-17 11:00:00,43.05,43.1,43.04,43.08,203600.0,29.5209,29.5552,29.5141,29.5415,203600.0
2012-09-17 11:05:00,43.07,43.09,43.05,43.07,142900.0,29.5347,29.5484,29.5209,29.5347,142900.0
2012-09-17 11:10:00,43.07,43.07,43.04,43.05,274500.0,29.5347,29.5347,29.5141,29.5209,274500.0
2012-09-17 11:15:00,43.05,43.05,43.01,43.04,245300.0,29.5209,29.5209,29.4935,29.5141,245300.0
2012-09-17 11:20:00,43.05,43.05,43.03,43.03,296100.0,29.5209,29.5209,29.5072,29.5072,296100.0
2012-09-17 11:25:00,43.03,43.04,43.0,43.0,173600.0,29.5072,29.5141,29.4867,29.4867,173600.0
2012-09-17 11:30:00,43.01,43.02,42.99,43.01,292700.0,29.4935,29.5004,29.4798,29.4935,292700.0
2012-09-17 11:35:00,43.0,43.02,43.0,43.0,95700.0,29.4867,29.5004,29.4867,29.4867,95700.0
2012-09-17 11:40:00,43.01,43.02,42.99,43.02,180500.0,29.4935,29.5004,29.4798,29.5004,180500.0
2012-09-17 11:45:00,43.02,43.03,43.01,43.02,91500.0,29.5004,29.5072,29.4935,29.5004,91500.0
2012-09-17 11:50:00,43.03,43.05,43.02,43.03,178900.0,29.5072,29.5209,29.5004,29.5072,178900.0
2012-09-17 11:55:00,43.02,43.03,43.01,43.03,171000.0,29.5004,29.5072,29.4935,29.5072,171000.0
2012-09-17 12:00:00,43.03,43.05,43.02,43.03,189400.0,29.5072,29.5209,29.5004,29.5072,189400.0
2012-09-17 12:05:00,43.02,43.04,43.01,43.02,213300.0,29.5004,29.5141,29.4935,29.5004,213300.0
2012-09-17 12:10:00,43.03,43.03,43.0,43.01,131900.0,29.5072,29.5072,29.4867,29.4935,131900.0
2012-09-17 12:15:00,43.01,43.02,43.0,43.01,80400.0,29.4935,29.5004,29.4867,29.4935,80400.0
2012-09-17 12:20:00,43.01,43.02,42.99,43.01,151200.0,29.4935,29.5004,29.4798,29.4935,151200.0
2012-09-17 12:25:00,43.01,43.03,43.0,43.02,194100.0,29.4935,29.5072,29.4867,29.5004,194100.0
2012-09-17 12:30:00,43.02,43.03,43.01,43.01,141500.0,29.5004,29.5072,29.4935,29.4935,141500.0
2012-09-17 12:35:00,43.01,43.04,43.0,43.01,164500.0,29.4935,29.5141,29.4867,29.4935,164500.0
2012-09-17 12:40:00,43.01,43.03,43.0,43.02,86600.0,29.4935,29.5072,29.4867,29.5004,86600.0
2012-09-17 12:45:00,43.01,43.03,43.01,43.02,298500.0,29.4935,29.5072,29.4935,29.5004,298500.0
2012-09-17 12:50:00,43.03,43.03,42.99,43.0,538000.0,29.5072,29.5072,29.4798,29.4867,538000.0
2012-09-17 12:55:00,42.99,43.0,42.98,42.98,116400.0,29.4798,29.4867,29.4729,29.4729,116400.0
2012-09-17 13:00:00,42.99,43.01,42.98,43.0,412900.0,29.4798,29.4935,29.4729,29.4867,412900.0
2012-09-17 13:05:00,43.0,43.0,42.98,42.99,84100.0,29.4867,29.4867,29.4729,29.4798,84100.0
2012-09-17 13:10:00,42.98,43.02,42.98,43.0,123800.0,29.4729,29.5004,29.4729,29.4867,123800.0
2012-09-17 13:15:00,43.0,43.01,42.98,42.99,84700.0,29.4867,29.4935,29.4729,29.4798,84700.0
2012-09-17 13:20:00,43.0,43.02,43.0,43.01,115000.0,29.4867,29.5004,29.4867,29.4935,115000.0
2012-09-17 13:25:00,43.0,43.01,43.0,43.0,149100.0,29.4867,29.4935,29.4867,29.4867,149100.0
2012-09-17 13:30:00,43.01,43.01,42.99,43.0,94600.0,29.4935,29.4935,29.4798,29.4867,94600.0
2012-09-17 13:35:00,42.99,43.01,42.98,43.0,159000.0,29.4798,29.4935,29.4729,29.4867,159000.0
2012-09-17 13:40:00,43.0,43.01,42.99,43.01,215500.0,29.4867,29.4935,29.4798,29.4935,215500.0
2012-09-17 13:45:00,43.01,43.01,42.99,43.0,126100.0,29.4935,29.4935,29.4798,29.4867,126100.0
2012-09-17 13:50:00,43.0,43.0,42.94,42.96,346700.0,29.4867,29.4867,29.4455,29.4592,346700.0
2012-09-17 13:55:00,42.96,42.97,42.94,42.95,317300.0,29.4592,29.4661,29.4455,29.4524,317300.0
2012-09-17 14:00:00,42.95,42.96,42.92,42.92,486100.0,29.4524,29.4592,29.4318,29.4318,486100.0
2012-09-17 14:05:00,42.93,42.93,42.87,42.88,625900.0,29.4386,29.4386,29.3975,29.4044,625900.0
2012-09-17 14:10:00,42.88,42.88,42.85,42.87,277300.0,29.4044,29.4044,29.3838,29.3975,277300.0
2012-09-17 14:15:00,42.87,42.92,42.86,42.91,160100.0,29.3975,29.4318,29.3906,29.4249,160100.0
2012-09-17 14:20:00,42.92,42.95,42.89,42.92,183400.0,29.4318,29.4524,29.4112,29.4318,183400.0
2012-09-17 14:25:00,42.92,42.93,42.89,42.9,147200.0,29.4318,29.4386,29.4112,29.4181,147200.0
2012-09-17 14:30:00,42.9,42.91,42.85,42.85,68000.0,29.4181,29.4249,29.3838,29.3838,68000.0
2012-09-17 14:35:00,42.85,42.89,42.84,42.87,124600.0,29.3838,29.4112,29.3769,29.3975,124600.0
2012-09-17 14:40:00,42.87,42.87,42.82,42.85,134800.0,29.3975,29.3975,29.3632,29.3838,134800.0
2012-09-17 14:45:00,42.85,42.87,42.84,42.86,153800.0,29.3838,29.3975,29.3769,29.3906,153800.0
2012-09-17 14:50:00,42.86,42.87,42.83,42.84,129400.0,29.3906,29.3975,29.3701,29.3769,129400.0
2012-09-17 14:55:00,42.85,42.85,42.82,42.82,163000.0,29.3838,29.3838,29.3632,29.3632,163000.0
2012-09-17 15:00:00,42.83,42.83,42.81,42.82,147100.0,29.3701,29.3701,29.3564,29.3632,147100.0
2012-09-17 15:05:00,42.82,42.85,42.82,42.84,251400.0,29.3632,29.3838,29.3632,29.3769,251400.0
2012-09-17 15:10:00,42.84,42.85,42.81,42.81,177100.0,29.3769,29.3838,29.3564,29.3564,177100.0
2012-09-17 15:15:00,42.82,42.83,42.77,42.77,193900.0,29.3632,29.3701,29.3289,29.3289,193900.0
2012-09-17 15:20:00,42.78,42.8,42.76,42.77,165200.0,29.3358,29.3495,29.3221,29.3289,165200.0
2012-09-17 15:25:00,42.77,42.78,42.72,42.72,235700.0,29.3289,29.3358,29.2946,29.2946,235700.0
2012-09-17 15:30:00,42.73,42.77,42.72,42.75,281500.0,29.3015,29.3289,29.2946,29.3152,281500.0
2012-09-17 15:35:00,42.75,42.77,42.72,42.77,339100.0,29.3152,29.3289,29.2946,29.3289,339100.0
2012-09-17 15:40:00,42.77,42.79,42.75,42.76,340100.0,29.3289,29.3426,29.3152,29.3221,340100.0
2012-09-17 15:45:00,42.76,42.81,42.76,42.8,682600.0,29.3221,29.3564,29.3221,29.3495,682600.0
2012-09-17 15:50:00,42.8,42.81,42.78,42.79,337100.0,29.3495,29.3564,29.3358,29.3426,337100.0
2012-09-17 15:55:00,42.8,42.85,42.79,42.83,2016000.0,29.3495,29.3838,29.3426,29.3701,2016000.0
2012-09-18 09:30:00,42.82,42.83,42.69,42.7,1025100.0,29.3632,29.3701,29.2741,29.2809,1025100.0
2012-09-18 09:35:00,42.69,42.71,42.63,42.67,394800.0,29.2741,29.2878,29.2329,29.2604,394800.0
2012-09-18 09:40:00,42.66,42.75,42.66,42.73,152100.0,29.2535,29.3152,29.2535,29.3015,152100.0
2012-09-18 09:45:00,42.73,42.73,42.65,42.69,238900.0,29.3015,29.3015,29.2466,29.2741,238900.0
2012-09-18 09:50:00,42.68,42.76,42.68,42.76,227600.0,29.2672,29.3221,29.2672,29.3221,227600.0
2012-09-18 09:55:00,42.75,42.77,42.74,42.77,69600.0,29.3152,29.3289,29.3084,29.3289,69600.0
2012-09-18 10:00:00,42.77,42.83,42.77,42.78,205200.0,29.3289,29.3701,29.3289,29.3358,205200.0
2012-09-18 10:05:00,42.79,42.8,42.72,42.73,191200.0,29.3426,29.3495,29.2946,29.3015,191200.0
2012-09-18 10:10:00,42.73,42.76,42.72,42.74,262500.0,29.3015,29.3221,29.2946,29.3084,262500.0
2012-09-18 10:15:00,42.75,42.75,42.7,42.73,128400.0,29.3152,29.3152,29.2809,29.3015,128400.0
2012-09-18 10:20:00,42.73,42.77,42.73,42.73,150900.0,29.3015,29.3289,29.3015,29.3015,150900.0
2012-09-18 10:25:00,42.74,42.77,42.7,42.74,264300.0,29.3084,29.3289,29.2809,29.3084,264300.0
2012-09-18 10:30:00,42.74,42.77,42.73,42.76,164900.0,29.3084,29.3289,29.3015,29.3221,164900.0
2012-09-18 10:35:00,42.77,42.8,42.76,42.78,194900.0,29.3289,29.3495,29.3221,29.3358,194900.0
2012-09-18 10:40:00,42.78,42.81,42.76,42.79,198400.0,29.3358,29.3564,29.3221,29.3426,198400.0
2012-09-18 10:45:00,42.79,42.8,42.75,42.77,94600.0,29.3426,29.3495,29.3152,29.3289,94600.0
2012-09-18 10:50:00,42.76,42.79,42.75,42.78,101400.0,29.3221,29.3426,29.3152,29.3358,101400.0
2012-09-18 10:55:00,42.79,42.84,42.77,42.84,212200.0,29.3426,29.3769,29.3289,29.3769,212200.0
2012-09-18 11:00:00,42.84,42.87,42.84,42.86,444500.0,29.3769,29.3975,29.3769,29.3906,444500.0
2012-09-18 11:05:00,42.86,42.87,42.83,42.87,181400.0,29.3906,29.3975,29.3701,29.3975,181400.0
2012-09-18 11:10:00,42.86,42.93,42.86,42.92,479500.0,29.3906,29.4386,29.3906,29.4318,479500.0
2012-09-18 11:15:00,42.92,42.95,42.91,42.94,133800.0,29.4318,29.4524,29.4249,29.4455,133800.0
2012-09-18 11:20:00,42.94,42.94,42.91,42.92,103300.0,29.4455,29.4455,29.4249,29.4318,103300.0
2012-09-18 11:25:00,42.92,42.93,42.92,42.92,46500.0,29.4318,29.4386,29.4318,29.4318,46500.0
2012-09-18 11:30:00,42.93,42.93,42.84,42.85,182700.0,29.4386,29.4386,29.3769,29.3838,182700.0
2012-09-18 11:35:00,42.85,42.89,42.85,42.86,78500.0,29.3838,29.4112,29.3838,29.3906,78500.0
2012-09-18 11:40:00,42.86,42.87,42.84,42.86,122300.0,29.3906,29.3975,29.3769,29.3906,122300.0
2012-09-18 11:45:00,42.87,42.9,42.87,42.89,69400.0,29.3975,29.4181,29.3975,29.4112,69400.0
2012-09-18 11:50:00,42.88,42.91,42.86,42.86,207800.0,29.4044,29.4249,29.3906,29.3906,207800.0
2012-09-18 11:55:00,42.86,42.88,42.84,42.86,122700.0,29.3906,29.4044,29.3769,29.3906,122700.0
2012-09-18 12:00:00,42.87,42.87,42.84,42.84,69700.0,29.3975,29.3975,29.3769,29.3769,69700.0
2012-09-18 12:05:00,42.85,42.87,42.85,42.86,61100.0,29.3838,29.3975,29.3838,29.3906,61100.0
2012-09-18 12:10:00,42.85,42.85,42.8,42.81,46600.0,29.3838,29.3838,29.3495,29.3564,46600.0
2012-09-18 12:15:00,42.81,42.81,42.77,42.77,78700.0,29.3564,29.3564,29.3289,29.3289,78700.0
2012-09-18 12:20:00,42.77,42.8,42.77,42.78,108400.0,29.3289,29.3495,29.3289,29.3358,108400.0
2012-09-18 12:25:00,42.78,42.81,42.77,42.78,35000.0,29.3358,29.3564,29.3289,29.3358,35000.0
2012-09-18 12:30:00,42.79,42.8,42.78,42.78,52400.0,29.3426,29.3495,29.3358,29.3358,52400.0
2012-09-18 12:35:00,42.79,42.81,42.79,42.81,108900.0,29.3426,29.3564,29.3426,29.3564,108900.0
2012-09-18 12:40:00,42.81,42.82,42.8,42.81,33700.0,29.3564,29.3632,29.3495,29.3564,33700.0
2012-09-18 12:45:00,42.81,42.83,42.8,42.83,124600.0,29.3564,29.3701,29.3495,29.3701,124600.0
2012-09-18 12:50:00,42.83,42.86,42.82,42.86,27900.0,29.3701,29.3906,29.3632,29.3906,27900.0
2012-09-18 12:55:00,42.86,42.87,42.82,42.83,80100.0,29.3906,29.3975,29.3632,29.3701,80100.0
2012-09-18 13:00:00,42.82,42.84,42.82,42.83,34900.0,29.3632,29.3769,29.3632,29.3701,34900.0
2012-09-18 13:05:00,42.83,42.83,42.77,42.78,88800.0,29.3701,29.3701,29.3289,29.3358,88800.0
2012-09-18 13:10:00,42.78,42.82,42.78,42.8,49700.0,29.3358,29.3632,29.3358,29.3495,49700.0
2012-09-18 13:15:00,42.8,42.83,42.78,42.79,155200.0,29.3495,29.3701,29.3358,29.3426,155200.0
2012-09-18 13:20:00,42.79,42.79,42.76,42.78,116400.0,29.3426,29.3426,29.3221,29.3358,116400.0
2012-09-18 13:25:00,42.78,42.78,42.75,42.76,93800.0,29.3358,29.3358,29.3152,29.3221,93800.0
2012-09-18 13:30:00,42.75,42.76,42.72,42.74,183000.0,29.3152,29.3221,29.2946,29.3084,183000.0
2012-09-18 13:35:00,42.74,42.74,42.72,42.74,64700.0,29.3084,29.3084,29.2946,29.3084,64700.0
2012-09-18 13:40:00,42.73,42.74,42.72,42.74,62900.0,29.3015,29.3084,29.2946,29.3084,62900.0
2012-09-18 13:45:00,42.73,42.74,42.72,42.74,35300.0,29.3015,29.3084,29.2946,29.3084,35300.0
2012-09-18 13:50:00,42.73,42.74,42.7,42.71,69600.0,29.3015,29.3084,29.2809,29.2878,69600.0
2012-09-18 13:55:00,42.71,42.71,42.69,42.7,46300.0,29.2878,29.2878,29.2741,29.2809,46300.0
2012-09-18 14:00:00,42.7,42.73,42.69,42.69,79100.0,29.2809,29.3015,29.2741,29.2741,79100.0
2012-09-18 14:05:00,42.69,42.72,42.68,42.71,44100.0,29.2741,29.2946,29.2672,29.2878,44100.0
2012-09-18 14:10:00,42.72,42.72,42.69,42.72,80300.0,29.2946,29.2946,29.2741,29.2946,80300.0
2012-09-18 14:15:00,42.73,42.74,42.72,42.72,77100.0,29.3015,29.3084,29.2946,29.2946,77100.0
2012-09-18 14:20:00,42.72,42.74,42.7,42.73,59300.0,29.2946,29.3084,29.2809,29.3015,59300.0
2012-09-18 14:25:00,42.73,42.74,42.71,42.73,46200.0,29.3015,29.3084,29.2878,29.3015,46200.0
2012-09-18 14:30:00,42.72,42.75,42.72,42.72,116300.0,29.2946,29.3152,29.2946,29.2946,116300.0
2012-09-18 14:35:00,42.73,42.73,42.68,42.68,99400.0,29.3015,29.3015,29.2672,29.2672,99400.0
2012-09-18 14:40:00,42.68,42.7,42.68,42.69,74700.0,29.2672,29.2809,29.2672,29.2741,74700.0
2012-09-18 14:45:00,42.69,42.74,42.69,42.73,415100.0,29.2741,29.3084,29.2741,29.3015,415100.0
2012-09-18 14:50:00,42.73,42.73,42.71,42.72,170700.0,29.3015,29.3015,29.2878,29.2946,170700.0
2012-09-18 14:55:00,42.71,42.73,42.71,42.72,100600.0,29.2878,29.3015,29.2878,29.2946,100600.0
2012-09-18 15:00:00,42.71,42.74,42.71,42.73,279800.0,29.2878,29.3084,29.2878,29.3015,279800.0
2012-09-18 15:05:00,42.73,42.77,42.73,42.76,140000.0,29.3015,29.3289,29.3015,29.3221,140000.0
2012-09-18 15:10:00,42.75,42.78,42.75,42.77,213700.0,29.3152,29.3358,29.3152,29.3289,213700.0
2012-09-18 15:15:00,42.77,42.78,42.73,42.75,362100.0,29.3289,29.3358,29.3015,29.3152,362100.0
2012-09-18 15:20:00,42.74,42.76,42.73,42.73,161100.0,29.3084,29.3221,29.3015,29.3015,161100.0
2012-09-18 15:25:00,42.74,42.76,42.73,42.75,136500.0,29.3084,29.3221,29.3015,29.3152,136500.0
2012-09-18 15:30:00,42.75,42.78,42.74,42.78,622800.0,29.3152,29.3358,29.3084,29.3358,622800.0
2012-09-18 15:35:00,42.78,42.79,42.75,42.77,414400.0,29.3358,29.3426,29.3152,29.3289,414400.0
2012-09-18 15:40:00,42.76,42.79,42.73,42.74,524500.0,29.3221,29.3426,29.3015,29.3084,524500.0
2012-09-18 15:45:00,42.75,42.78,42.74,42.77,170000.0,29.3152,29.3358,29.3084,29.3289,170000.0
2012-09-18 15:50:00,42.77,42.79,42.76,42.77,341700.0,29.3289,29.3426,29.3221,29.3289,341700.0
2012-09-18 15:55:00,42.78,42.82,42.76,42.82,1047000.0,29.3358,29.3632,29.3221,29.3632,1047000.0
2012-09-19 09:30:00,42.84,42.84,42.76,42.8,385200.0,29.3769,29.3769,29.3221,29.3495,385200.0
2012-09-19 09:35:00,42.8,42.8,42.72,42.73,244800.0,29.3495,29.3495,29.2946,29.3015,244800.0
2012-09-19 09:40:00,42.74,42.75,42.69,42.72,156100.0,29.3084,29.3152,29.2741,29.2946,156100.0
2012-09-19 09:45:00,42.72,42.76,42.71,42.75,532400.0,29.2946,29.3221,29.2878,29.3152,532400.0
2012-09-19 09:50:00,42.75,42.75,42.68,42.72,228600.0,29.3152,29.3152,29.2672,29.2946,228600.0
2012-09-19 09:55:00,42.72,42.76,42.72,42.75,437500.0,29.2946,29.3221,29.2946,29.3152,437500.0
2012-09-19 10:00:00,42.75,42.87,42.75,42.87,514400.0,29.3152,29.3975,29.3152,29.3975,514400.0
2012-09-19 10:05:00,42.87,42.87,42.8,42.83,333800.0,29.3975,29.3975,29.3495,29.3701,333800.0
2012-09-19 10:10:00,42.83,42.87,42.82,42.86,348200.0,29.3701,29.3975,29.3632,29.3906,348200.0
2012-09-19 10:15:00,42.86,42.86,42.8,42.82,220300.0,29.3906,29.3906,29.3495,29.3632,220300.0
2012-09-19 10:20:00,42.82,42.82,42.77,42.8,129700.0,29.3632,29.3632,29.3289,29.3495,129700.0
2012-09-19 10:25:00,42.79,42.8,42.78,42.78,177700.0,29.3426,29.3495,29.3358,29.3358,177700.0
2012-09-19 10:30:00,42.78,42.78,42.69,42.71,452900.0,29.3358,29.3358,29.2741,29.2878,452900.0
2012-09-19 10:35:00,42.7,42.79,42.7,42.79,931200.0,29.2809,29.3426,29.2809,29.3426,931200.0
2012-09-19 10:40:00,42.79,42.79,42.73,42.76,357300.0,29.3426,29.3426,29.3015,29.3221,357300.0
2012-09-19 10:45:00,42.77,42.81,42.75,42.81,209500.0,29.3289,29.3564,29.3152,29.3564,209500.0
2012-09-19 10:50:00,42.8,42.82,42.78,42.8,515900.0,29.3495,29.3632,29.3358,29.3495,515900.0
2012-09-19 10:55:00,42.8,42.83,42.79,42.8,210900.0,29.3495,29.3701,29.3426,29.3495,210900.0
2012-09-19 11:00:00,42.8,42.81,42.78,42.8,168100.0,29.3495,29.3564,29.3358,29.3495,168100.0
2012-09-19 11:05:00,42.8,42.84,42.8,42.81,469400.0,29.3495,29.3769,29.3495,29.3564,469400.0
2012-09-19 11:10:00,42.82,42.83,42.8,42.83,127400.0,29.3632,29.3701,29.3495,29.3701,127400.0
2012-09-19 11:15:00,42.83,42.86,42.82,42.86,254100.0,29.3701,29.3906,29.3632,29.3906,254100.0
2012-09-19 11:20:00,42.86,42.9,42.85,42.88,413800.0,29.3906,29.4181,29.3838,29.4044,413800.0
2012-09-19 11:25:00,42.89,42.9,42.87,42.89,185600.0,29.4112,29.4181,29.3975,29.4112,185600.0
2012-09-19 11:30:00,42.89,42.89,42.87,42.88,100100.0,29.4112,29.4112,29.3975,29.4044,100100.0
2012-09-19 11:35:00,42.87,42.89,42.86,42.88,254500.0,29.3975,29.4112,29.3906,29.4044,254500.0
2012-09-19 11:40:00,42.87,42.9,42.87,42.87,167700.0,29.3975,29.4181,29.3975,29.3975,167700.0
2012-09-19 11:45:00,42.88,42.89,42.87,42.88,112500.0,29.4044,29.4112,29.3975,29.4044,112500.0
2012-09-19 11:50:00,42.88,42.89,42.88,42.88,18500.0,29.4044,29.4112,29.4044,29.4044,18500.0
2012-09-19 11:55:00,42.88,42.88,42.84,42.85,149400.0,29.4044,29.4044,29.3769,29.3838,149400.0
2012-09-19 12:00:00,42.85,42.87,42.84,42.84,36700.0,29.3838,29.3975,29.3769,29.3769,36700.0
2012-09-19 12:05:00,42.84,42.85,42.83,42.83,28400.0,29.3769,29.3838,29.3701,29.3701,28400.0
2012-09-19 12:10:00,42.84,42.84,42.81,42.82,64700.0,29.3769,29.3769,29.3564,29.3632,64700.0
2012-09-19 12:15:00,42.81,42.82,42.79,42.8,43900.0,29.3564,29.3632,29.3426,29.3495,43900.0
2012-09-19 12:20:00,42.8,42.82,42.79,42.82,112500.0,29.3495,29.3632,29.3426,29.3632,112500.0
2012-09-19 12:25:00,42.81,42.87,42.8,42.86,124000.0,29.3564,29.3975,29.3495,29.3906,124000.0
2012-09-19 12:30:00,42.86,42.87,42.84,42.86,66800.0,29.3906,29.3975,29.3769,29.3906,66800.0
2012-09-19 12:35:00,42.85,42.87,42.85,42.85,161300.0,29.3838,29.3975,29.3838,29.3838,161300.0
2012-09-19 12:40:00,42.84,42.85,42.83,42.85,47700.0,29.3769,29.3838,29.3701,29.3838,47700.0
2012-09-19 12:45:00,42.84,42.85,42.84,42.85,51800.0,29.3769,29.3838,29.3769,29.3838,51800.0
2012-09-19 12:50:00,42.85,42.87,42.84,42.86,67400.0,29.3838,29.3975,29.3769,29.3906,67400.0
2012-09-19 12:55:00,42.86,42.87,42.85,42.86,80200.0,29.3906,29.3975,29.3838,29.3906,80200.0
2012-09-19 13:00:00,42.87,42.88,42.85,42.85,52800.0,29.3975,29.4044,29.3838,29.3838,52800.0
2012-09-19 13:05:00,42.86,42.86,42.82,42.82,39900.0,29.3906,29.3906,29.3632,29.3632,39900.0
2012-09-19 13:10:00,42.82,42.84,42.82,42.83,67600.0,29.3632,29.3769,29.3632,29.3701,67600.0
2012-09-19 13:15:00,42.82,42.82,42.79,42.79,49700.0,29.3632,29.3632,29.3426,29.3426,49700.0
2012-09-19 13:20:00,42.79,42.8,42.76,42.77,69600.0,29.3426,29.3495,29.3221,29.3289,69600.0
2012-09-19 13:25:00,42.77,42.78,42.76,42.78,51200.0,29.3289,29.3358,29.3221,29.3358,51200.0
2012-09-19 13:30:00,42.78,42.8,42.77,42.79,175200.0,29.3358,29.3495,29.3289,29.3426,175200.0
2012-09-19 13:35:00,42.79,42.79,42.74,42.74,59700.0,29.3426,29.3426,29.3084,29.3084,59700.0
2012-09-19 13:40:00,42.75,42.76,42.73,42.75,88300.0,29.3152,29.3221,29.3015,29.3152,88300.0
2012-09-19 13:45:00,42.75,42.75,42.72,42.74,48100.0,29.3152,29.3152,29.2946,29.3084,48100.0
2012-09-19 13:50:00,42.73,42.76,42.73,42.76,115100.0,29.3015,29.3221,29.3015,29.3221,115100.0
2012-09-19 13:55:00,42.76,42.76,42.73,42.76,75700.0,29.3221,29.3221,29.3015,29.3221,75700.0
2012-09-19 14:00:00,42.75,42.76,42.73,42.76,111100.0,29.3152,29.3221,29.3015,29.3221,111100.0
2012-09-19 14:05:00,42.76,42.78,42.75,42.77,53300.0,29.3221,29.3358,29.3152,29.3289,53300.0
2012-09-19 14:10:00,42.78,42.78,42.77,42.78,30300.0,29.3358,29.3358,29.3289,29.3358,30300.0
2012-09-19 14:15:00,42.77,42.78,42.75,42.77,55000.0,29.3289,29.3358,29.3152,29.3289,55000.0
2012-09-19 14:20:00,42.78,42.8,42.77,42.79,31800.0,29.3358,29.3495,29.3289,29.3426,31800.0
2012-09-19 14:25:00,42.8,42.81,42.79,42.8,103700.0,29.3495,29.3564,29.3426,29.3495,103700.0
2012-09-19 14:30:00,42.8,42.81,42.79,42.8,75200.0,29.3495,29.3564,29.3426,29.3495,75200.0
2012-09-19 14:35:00,42.8,42.8,42.78,42.79,82600.0,29.3495,29.3495,29.3358,29.3426,82600.0
2012-09-19 14:40:00,42.8,42.81,42.78,42.8,104800.0,29.3495,29.3564,29.3358,29.3495,104800.0
2012-09-19 14:45:00,42.81,42.83,42.8,42.83,86800.0,29.3564,29.3701,29.3495,29.3701,86800.0
2012-09-19 14:50:00,42.83,42.83,42.81,42.82,63500.0,29.3701,29.3701,29.3564,29.3632,63500.0
2012-09-19 14:55:00,42.82,42.84,42.81,42.83,114400.0,29.3632,29.3769,29.3564,29.3701,114400.0
2012-09-19 15:00:00,42.84,42.84,42.82,42.83,227800.0,29.3769,29.3769,29.3632,29.3701,227800.0
2012-09-19 15:05:00,42.84,42.86,42.82,42.85,283800.0,29.3769,29.3906,29.3632,29.3838,283800.0
2012-09-19 15:10:00,42.85,42.88,42.85,42.87,120300.0,29.3838,29.4044,29.3838,29.3975,120300.0
2012-09-19 15:15:00,42.87,42.88,42.87,42.88,96400.0,29.3975,29.4044,29.3975,29.4044,96400.0
2012-09-19 15:20:00,42.88,42.88,42.85,42.86,611200.0,29.4044,29.4044,29.3838,29.3906,611200.0
2012-09-19 15:25:00,42.86,42.88,42.85,42.86,337200.0,29.3906,29.4044,29.3838,29.3906,337200.0
2012-09-19 15:30:00,42.86,42.86,42.84,42.85,534600.0,29.3906,29.3906,29.3769,29.3838,534600.0
2012-09-19 15:35:00,42.85,42.88,42.84,42.86,467200.0,29.3838,29.4044,29.3769,29.3906,467200.0
2012-09-19 15:40:00,42.87,42.89,42.86,42.89,206400.0,29.3975,29.4112,29.3906,29.4112,206400.0
2012-09-19 15:45:00,42.89,42.89,42.86,42.89,468800.0,29.4112,29.4112,29.3906,29.4112,468800.0
2012-09-19 15:50:00,42.89,42.89,42.84,42.85,549400.0,29.4112,29.4112,29.3769,29.3838,549400.0
2012-09-19 15:55:00,42.84,42.87,42.81,42.82,1011600.0,29.3769,29.3975,29.3564,29.3632,1011600.0
2012-09-20 09:30:00,42.35,42.35,42.23,42.32,376400.0,29.0409,29.0409,28.9586,29.0204,376400.0
2012-09-20 09:35:00,42.32,42.32,42.24,42.27,277900.0,29.0204,29.0204,28.9655,28.9861,277900.0
2012-09-20 09:40:00,42.28,42.29,42.24,42.26,178800.0,28.9929,28.9998,28.9655,28.9792,178800.0
2012-09-20 09:45:00,42.26,42.28,42.2,42.2,259100.0,28.9792,28.9929,28.9381,28.9381,259100.0
2012-09-20 09:50:00,42.21,42.21,42.13,42.15,314200.0,28.9449,28.9449,28.8901,28.9038,314200.0
2012-09-20 09:55:00,42.14,42.17,42.12,42.15,308100.0,28.8969,28.9175,28.8832,28.9038,308100.0
2012-09-20 10:00:00,42.16,42.26,42.16,42.25,275000.0,28.9106,28.9792,28.9106,28.9723,275000.0
2012-09-20 10:05:00,42.25,42.27,42.22,42.23,163000.0,28.9723,28.9861,28.9518,28.9586,163000.0
2012-09-20 10:10:00,42.24,42.31,42.23,42.29,308900.0,28.9655,29.0135,28.9586,28.9998,308900.0
2012-09-20 10:15:00,42.29,42.3,42.25,42.27,254000.0,28.9998,29.0066,28.9723,28.9861,254000.0
2012-09-20 10:20:00,42.27,42.27,42.23,42.24,168400.0,28.9861,28.9861,28.9586,28.9655,168400.0
2012-09-20 10:25:00,42.23,42.31,42.23,42.31,182000.0,28.9586,29.0135,28.9586,29.0135,182000.0
2012-09-20 10:30:00,42.31,42.34,42.29,42.34,150300.0,29.0135,29.0341,28.9998,29.0341,150300.0
2012-09-20 10:35:00,42.34,42.43,42.33,42.43,428900.0,29.0341,29.0958,29.0272,29.0958,428900.0
2012-09-20 10:40:00,42.44,42.46,42.4,42.42,98000.0,29.1026,29.1164,29.0752,29.0889,98000.0
2012-09-20 10:45:00,42.42,42.45,42.4,42.4,354400.0,29.0889,29.1095,29.0752,29.0752,354400.0
2012-09-20 10:50:00,42.4,42.4,42.37,42.4,88200.0,29.0752,29.0752,29.0546,29.0752,88200.0
2012-09-20 10:55:00,42.4,42.43,42.39,42.42,241300.0,29.0752,29.0958,29.0684,29.0889,241300.0
2012-09-20 11:00:00,42.42,42.46,42.41,42.43,138200.0,29.0889,29.1164,29.0821,29.0958,138200.0
2012-09-20 11:05:00,42.42,42.42,42.37,42.38,177700.0,29.0889,29.0889,29.0546,29.0615,177700.0
2012-09-20 11:10:00,42.38,42.38,42.36,42.36,230100.0,29.0615,29.0615,29.0478,29.0478,230100.0
2012-09-20 11:15:00,42.36,42.37,42.34,42.36,157900.0,29.0478,29.0546,29.0341,29.0478,157900.0
2012-09-20 11:20:00,42.37,42.42,42.36,42.41,191600.0,29.0546,29.0889,29.0478,29.0821,191600.0
2012-09-20 11:25:00,42.41,42.44,42.39,42.4,204100.0,29.0821,29.1026,29.0684,29.0752,204100.0
2012-09-20 11:30:00,42.41,42.44,42.4,42.44,143800.0,29.0821,29.1026,29.0752,29.1026,143800.0
2012-09-20 11:35:00,42.45,42.47,42.45,42.46,141600.0,29.1095,29.1232,29.1095,29.1164,141600.0
2012-09-20 11:40:00,42.46,42.48,42.45,42.47,57100.0,29.1164,29.1301,29.1095,29.1232,57100.0
2012-09-20 11:45:00,42.48,42.49,42.46,42.46,73800.0,29.1301,29.1369,29.1164,29.1164,73800.0
2012-09-20 11:50:00,42.47,42.49,42.46,42.46,48300.0,29.1232,29.1369,29.1164,29.1164,48300.0
2012-09-20 11:55:00,42.46,42.48,42.46,42.46,34600.0,29.1164,29.1301,29.1164,29.1164,34600.0
2012-09-20 12:00:00,42.47,42.49,42.45,42.48,97800.0,29.1232,29.1369,29.1095,29.1301,97800.0
2012-09-20 12:05:00,42.48,42.49,42.46,42.46,72100.0,29.1301,29.1369,29.1164,29.1164,72100.0
2012-09-20 12:10:00,42.45,42.46,42.44,42.46,45300.0,29.1095,29.1164,29.1026,29.1164,45300.0
2012-09-20 12:15:00,42.47,42.47,42.45,42.46,51800.0,29.1232,29.1232,29.1095,29.1164,51800.0
2012-09-20 12:20:00,42.46,42.47,42.45,42.45,84500.0,29.1164,29.1232,29.1095,29.1095,84500.0
2012-09-20 12:25:00,42.45,42.46,42.4,42.41,98800.0,29.1095,29.1164,29.0752,29.0821,98800.0
2012-09-20 12:30:00,42.41,42.42,42.4,42.42,35200.0,29.0821,29.0889,29.0752,29.0889,35200.0
2012-09-20 12:35:00,42.43,42.43,42.39,42.41,106700.0,29.0958,29.0958,29.0684,29.0821,106700.0
2012-09-20 12:40:00,42.41,42.43,42.4,42.42,56500.0,29.0821,29.0958,29.0752,29.0889,56500.0
2012-09-20 12:45:00,42.42,42.43,42.35,42.35,54100.0,29.0889,29.0958,29.0409,29.0409,54100.0
2012-09-20 12:50:00,42.36,42.39,42.35,42.36,126000.0,29.0478,29.0684,29.0409,29.0478,126000.0
2012-09-20 12:55:00,42.36,42.38,42.34,42.38,223200.0,29.0478,29.0615,29.0341,29.0615,223200.0
2012-09-20 13:00:00,42.37,42.37,42.33,42.35,178600.0,29.0546,29.0546,29.0272,29.0409,178600.0
2012-09-20 13:05:00,42.35,42.37,42.34,42.36,91300.0,29.0409,29.0546,29.0341,29.0478,91300.0
2012-09-20 13:10:00,42.36,42.4,42.35,42.4,61800.0,29.0478,29.0752,29.0409,29.0752,61800.0
2012-09-20 13:15:00,42.4,42.41,42.39,42.41,86800.0,29.0752,29.0821,29.0684,29.0821,86800.0
2012-09-20 13:20:00,42.4,42.42,42.4,42.42,28600.0,29.0752,29.0889,29.0752,29.0889,28600.0
2012-09-20 13:25:00,42.42,42.46,42.41,42.45,79700.0,29.0889,29.1164,29.0821,29.1095,79700.0
2012-09-20 13:30:00,42.46,42.46,42.44,42.44,27400.0,29.1164,29.1164,29.1026,29.1026,27400.0
2012-09-20 13:35:00,42.45,42.49,42.45,42.47,139500.0,29.1095,29.1369,29.1095,29.1232,139500.0
2012-09-20 13:40:00,42.46,42.47,42.45,42.46,22200.0,29.1164,29.1232,29.1095,29.1164,22200.0
2012-09-20 13:45:00,42.46,42.47,42.44,42.47,40800.0,29.1164,29.1232,29.1026,29.1232,40800.0
2012-09-20 13:50:00,42.47,42.47,42.45,42.47,58600.0,29.1232,29.1232,29.1095,29.1232,58600.0
2012-09-20 13:55:00,42.47,42.48,42.44,42.45,41900.0,29.1232,29.1301,29.1026,29.1095,41900.0
2012-09-20 14:00:00,42.46,42.46,42.43,42.43,35100.0,29.1164,29.1164,29.0958,29.0958,35100.0
2012-09-20 14:05:00,42.44,42.45,42.43,42.44,63700.0,29.1026,29.1095,29.0958,29.1026,63700.0
2012-09-20 14:10:00,42.45,42.49,42.44,42.47,42600.0,29.1095,29.1369,29.1026,29.1232,42600.0
2012-09-20 14:15:00,42.47,42.49,42.45,42.46,124100.0,29.1232,29.1369,29.1095,29.1164,124100.0
2012-09-20 14:20:00,42.46,42.48,42.45,42.47,63200.0,29.1164,29.1301,29.1095,29.1232,63200.0
2012-09-20 14:25:00,42.48,42.52,42.46,42.5,312200.0,29.1301,29.1575,29.1164,29.1438,312200.0
2012-09-20 14:30:00,42.5,42.53,42.47,42.53,126600.0,29.1438,29.1644,29.1232,29.1644,126600.0
2012-09-20 14:35:00,42.53,42.53,42.5,42.51,198100.0,29.1644,29.1644,29.1438,29.1506,198100.0
2012-09-20 14:40:00,42.51,42.52,42.5,42.51,134800.0,29.1506,29.1575,29.1438,29.1506,134800.0
2012-09-20 14:45:00,42.51,42.51,42.49,42.49,118000.0,29.1506,29.1506,29.1369,29.1369,118000.0
2012-09-20 14:50:00,42.5,42.52,42.48,42.51,86000.0,29.1438,29.1575,29.1301,29.1506,86000.0
2012-09-20 14:55:00,42.51,42.53,42.5,42.52,139900.0,29.1506,29.1644,29.1438,29.1575,139900.0
2012-09-20 15:00:00,42.52,42.54,42.51,42.53,84900.0,29.1575,29.1712,29.1506,29.1644,84900.0
2012-09-20 15:05:00,42.53,42.57,42.53,42.55,127700.0,29.1644,29.1918,29.1644,29.1781,127700.0
2012-09-20 15:10:00,42.55,42.55,42.53,42.55,132400.0,29.1781,29.1781,29.1644,29.1781,132400.0
2012-09-20 15:15:00,42.55,42.56,42.54,42.55,69400.0,29.1781,29.1849,29.1712,29.1781,69400.0
2012-09-20 15:20:00,42.55,42.61,42.55,42.59,194200.0,29.1781,29.2192,29.1781,29.2055,194200.0
2012-09-20 15:25:00,42.59,42.61,42.57,42.59,396800.0,29.2055,29.2192,29.1918,29.2055,396800.0
2012-09-20 15:30:00,42.6,42.6,42.57,42.58,87000.0,29.2124,29.2124,29.1918,29.1986,87000.0
2012-09-20 15:35:00,42.58,42.59,42.54,42.54,313700.0,29.1986,29.2055,29.1712,29.1712,313700.0
2012-09-20 15:40:00,42.55,42.56,42.54,42.54,204000.0,29.1781,29.1849,29.1712,29.1712,204000.0
2012-09-20 15:45:00,42.54,42.55,42.49,42.51,419700.0,29.1712,29.1781,29.1369,29.1506,419700.0
2012-09-20 15:50:00,42.51,42.54,42.5,42.53,378700.0,29.1506,29.1712,29.1438,29.1644,378700.0
2012-09-20 15:55:00,42.52,42.59,42.52,42.59,695300.0,29.1575,29.2055,29.1575,29.2055,695300.0
2012-09-21 09:30:00,42.95,42.96,42.85,42.87,501500.0,29.4524,29.4592,29.3838,29.3975,501500.0
2012-09-21 09:35:00,42.87,42.93,42.85,42.92,323000.0,29.3975,29.4386,29.3838,29.4318,323000.0
2012-09-21 09:40:00,42.92,42.93,42.85,42.87,437900.0,29.4318,29.4386,29.3838,29.3975,437900.0
2012-09-21 09:45:00,42.86,42.88,42.83,42.87,240100.0,29.3906,29.4044,29.3701,29.3975,240100.0
2012-09-21 09:50:00,42.87,42.9,42.86,42.9,169700.0,29.3975,29.4181,29.3906,29.4181,169700.0
2012-09-21 09:55:00,42.9,42.9,42.86,42.86,169500.0,29.4181,29.4181,29.3906,29.3906,169500.0
2012-09-21 10:00:00,42.87,42.88,42.82,42.84,171400.0,29.3975,29.4044,29.3632,29.3769,171400.0
2012-09-21 10:05:00,42.84,42.87,42.83,42.87,102900.0,29.3769,29.3975,29.3701,29.3975,102900.0
2012-09-21 10:10:00,42.87,42.88,42.82,42.86,346000.0,29.3975,29.4044,29.3632,29.3906,346000.0
2012-09-21 10:15:00,42.85,42.86,42.8,42.82,174900.0,29.3838,29.3906,29.3495,29.3632,174900.0
2012-09-21 10:20:00,42.82,42.84,42.79,42.8,598100.0,29.3632,29.3769,29.3426,29.3495,598100.0
2012-09-21 10:25:00,42.81,42.87,42.8,42.87,352900.0,29.3564,29.3975,29.3495,29.3975,352900.0
2012-09-21 10:30:00,42.87,42.89,42.86,42.89,123200.0,29.3975,29.4112,29.3906,29.4112,123200.0
2012-09-21 10:35:00,42.89,42.9,42.88,42.89,49400.0,29.4112,29.4181,29.4044,29.4112,49400.0
2012-09-21 10:40:00,42.89,42.89,42.85,42.86,75800.0,29.4112,29.4112,29.3838,29.3906,75800.0
2012-09-21 10:45:00,42.87,42.88,42.84,42.84,108500.0,29.3975,29.4044,29.3769,29.3769,108500.0
2012-09-21 10:50:00,42.85,42.89,42.84,42.84,158500.0,29.3838,29.4112,29.3769,29.3769,158500.0
2012-09-21 10:55:00,42.84,42.85,42.8,42.81,149700.0,29.3769,29.3838,29.3495,29.3564,149700.0
2012-09-21 11:00:00,42.82,42.85,42.81,42.84,97100.0,29.3632,29.3838,29.3564,29.3769,97100.0
2012-09-21 11:05:00,42.84,42.85,42.82,42.82,93900.0,29.3769,29.3838,29.3632,29.3632,93900.0
2012-09-21 11:10:00,42.82,42.84,42.8,42.81,92500.0,29.3632,29.3769,29.3495,29.3564,92500.0
2012-09-21 11:15:00,42.8,42.83,42.8,42.82,48100.0,29.3495,29.3701,29.3495,29.3632,48100.0
2012-09-21 11:20:00,42.81,42.83,42.79,42.82,85000.0,29.3564,29.3701,29.3426,29.3632,85000.0
2012-09-21 11:25:00,42.82,42.83,42.79,42.8,333600.0,29.3632,29.3701,29.3426,29.3495,333600.0
2012-09-21 11:30:00,42.81,42.82,42.79,42.8,570600.0,29.3564,29.3632,29.3426,29.3495,570600.0
2012-09-21 11:35:00,42.8,42.8,42.78,42.8,48800.0,29.3495,29.3495,29.3358,29.3495,48800.0
2012-09-21 11:40:00,42.8,42.81,42.78,42.79,88000.0,29.3495,29.3564,29.3358,29.3426,88000.0
2012-09-21 11:45:00,42.79,42.84,42.78,42.82,58200.0,29.3426,29.3769,29.3358,29.3632,58200.0
2012-09-21 11:50:00,42.81,42.82,42.8,42.81,60800.0,29.3564,29.3632,29.3495,29.3564,60800.0
2012-09-21 11:55:00,42.81,42.83,42.79,42.83,154000.0,29.3564,29.3701,29.3426,29.3701,154000.0
2012-09-21 12:00:00,42.83,42.86,42.83,42.85,85800.0,29.3701,29.3906,29.3701,29.3838,85800.0
2012-09-21 12:05:00,42.85,42.85,42.81,42.82,76600.0,29.3838,29.3838,29.3564,29.3632,76600.0
2012-09-21 12:10:00,42.82,42.84,42.82,42.84,133000.0,29.3632,29.3769,29.3632,29.3769,133000.0
2012-09-21 12:15:00,42.83,42.84,42.82,42.82,237700.0,29.3701,29.3769,29.3632,29.3632,237700.0
2012-09-21 12:20:00,42.82,42.82,42.79,42.81,52900.0,29.3632,29.3632,29.3426,29.3564,52900.0
2012-09-21 12:25:00,42.8,42.82,42.79,42.79,46300.0,29.3495,29.3632,29.3426,29.3426,46300.0
2012-09-21 12:30:00,42.8,42.82,42.8,42.82,33000.0,29.3495,29.3632,29.3495,29.3632,33000.0
2012-09-21 12:35:00,42.82,42.82,42.8,42.81,143300.0,29.3632,29.3632,29.3495,29.3564,143300.0
2012-09-21 12:40:00,42.82,42.85,42.81,42.85,108800.0,29.3632,29.3838,29.3564,29.3838,108800.0
2012-09-21 12:45:00,42.84,42.86,42.84,42.84,112300.0,29.3769,29.3906,29.3769,29.3769,112300.0
2012-09-21 12:50:00,42.85,42.85,42.83,42.84,210400.0,29.3838,29.3838,29.3701,29.3769,210400.0
2012-09-21 12:55:00,42.84,42.84,42.82,42.84,120300.0,29.3769,29.3769,29.3632,29.3769,120300.0
2012-09-21 13:00:00,42.84,42.85,42.83,42.85,21800.0,29.3769,29.3838,29.3701,29.3838,21800.0
2012-09-21 13:05:00,42.85,42.87,42.84,42.84,195000.0,29.3838,29.3975,29.3769,29.3769,195000.0
2012-09-21 13:10:00,42.85,42.85,42.83,42.84,53100.0,29.3838,29.3838,29.3701,29.3769,53100.0
2012-09-21 13:15:00,42.85,42.85,42.84,42.84,36200.0,29.3838,29.3838,29.3769,29.3769,36200.0
2012-09-21 13:20:00,42.85,42.85,42.84,42.85,15700.0,29.3838,29.3838,29.3769,29.3838,15700.0
2012-09-21 13:25:00,42.84,42.85,42.83,42.84,40100.0,29.3769,29.3838,29.3701,29.3769,40100.0
2012-09-21 13:30:00,42.83,42.83,42.82,42.83,65500.0,29.3701,29.3701,29.3632,29.3701,65500.0
2012-09-21 13:35:00,42.83,42.85,42.83,42.85,62600.0,29.3701,29.3838,29.3701,29.3838,62600.0
2012-09-21 13:40:00,42.85,42.87,42.83,42.86,232700.0,29.3838,29.3975,29.3701,29.3906,232700.0
2012-09-21 13:45:00,42.86,42.86,42.83,42.83,90400.0,29.3906,29.3906,29.3701,29.3701,90400.0
2012-09-21 13:50:00,42.83,42.84,42.82,42.84,90900.0,29.3701,29.3769,29.3632,29.3769,90900.0
2012-09-21 13:55:00,42.84,42.84,42.83,42.83,52000.0,29.3769,29.3769,29.3701,29.3701,52000.0
2012-09-21 14:00:00,42.83,42.84,42.82,42.82,45400.0,29.3701,29.3769,29.3632,29.3632,45400.0
2012-09-21 14:05:00,42.83,42.83,42.81,42.82,117300.0,29.3701,29.3701,29.3564,29.3632,117300.0
2012-09-21 14:10:00,42.81,42.82,42.81,42.82,43700.0,29.3564,29.3632,29.3564,29.3632,43700.0
2012-09-21 14:15:00,42.81,42.82,42.77,42.77,170300.0,29.3564,29.3632,29.3289,29.3289,170300.0
2012-09-21 14:20:00,42.78,42.78,42.74,42.75,227000.0,29.3358,29.3358,29.3084,29.3152,227000.0
2012-09-21 14:25:00,42.75,42.78,42.74,42.77,67600.0,29.3152,29.3358,29.3084,29.3289,67600.0
2012-09-21 14:30:00,42.77,42.77,42.76,42.77,46600.0,29.3289,29.3289,29.3221,29.3289,46600.0
2012-09-21 14:35:00,42.77,42.77,42.73,42.74,112600.0,29.3289,29.3289,29.3015,29.3084,112600.0
2012-09-21 14:40:00,42.74,42.76,42.74,42.75,67300.0,29.3084,29.3221,29.3084,29.3152,67300.0
2012-09-21 14:45:00,42.75,42.78,42.74,42.76,122900.0,29.3152,29.3358,29.3084,29.3221,122900.0
2012-09-21 14:50:00,42.77,42.77,42.73,42.73,88500.0,29.3289,29.3289,29.3015,29.3015,88500.0
2012-09-21 14:55:00,42.73,42.74,42.72,42.72,320300.0,29.3015,29.3084,29.2946,29.2946,320300.0
2012-09-21 15:00:00,42.73,42.75,42.7,42.74,227400.0,29.3015,29.3152,29.2809,29.3084,227400.0
2012-09-21 15:05:00,42.75,42.75,42.73,42.73,208200.0,29.3152,29.3152,29.3015,29.3015,208200.0
2012-09-21 15:10:00,42.73,42.74,42.72,42.74,161600.0,29.3015,29.3084,29.2946,29.3084,161600.0
2012-09-21 15:15:00,42.73,42.74,42.72,42.73,93700.0,29.3015,29.3084,29.2946,29.3015,93700.0
2012-09-21 15:20:00,42.72,42.75,42.72,42.74,199100.0,29.2946,29.3152,29.2946,29.3084,199100.0
2012-09-21 15:25:00,42.75,42.75,42.7,42.7,376300.0,29.3152,29.3152,29.2809,29.2809,376300.0
2012-09-21 15:30:00,42.71,42.73,42.7,42.72,155400.0,29.2878,29.3015,29.2809,29.2946,155400.0
2012-09-21 15:35:00,42.73,42.73,42.71,42.71,235100.0,29.3015,29.3015,29.2878,29.2878,235100.0
2012-09-21 15:40:00,42.7,42.74,42.7,42.72,160900.0,29.2809,29.3084,29.2809,29.2946,160900.0
2012-09-21 15:45:00,42.72,42.72,42.69,42.7,420200.0,29.2946,29.2946,29.2741,29.2809,420200.0
2012-09-21 15:50:00,42.69,42.7,42.66,42.66,394200.0,29.2741,29.2809,29.2535,29.2535,394200.0
2012-09-21 15:55:00,42.66,42.67,42.63,42.67,1262300.0,29.2535,29.2604,29.2329,29.2604,1262300.0
2012-09-24 09:30:00,41.98,41.99,41.89,41.93,417800.0,29.1461,29.153,29.0836,29.1114,417800.0
2012-09-24 09:35:00,41.92,41.95,41.89,41.94,343100.0,29.1044,29.1253,29.0836,29.1183,343100.0
2012-09-24 09:40:00,41.94,41.97,41.94,41.95,186400.0,29.1183,29.1392,29.1183,29.1253,186400.0
2012-09-24 09:45:00,41.96,41.96,41.91,41.91,178300.0,29.1322,29.1322,29.0975,29.0975,178300.0
2012-09-24 09:50:00,41.91,41.93,41.89,41.91,249600.0,29.0975,29.1114,29.0836,29.0975,249600.0
2012-09-24 09:55:00,41.92,41.94,41.9,41.91,160300.0,29.1044,29.1183,29.0906,29.0975,160300.0
2012-09-24 10:00:00,41.91,41.95,41.91,41.94,257600.0,29.0975,29.1253,29.0975,29.1183,257600.0
2012-09-24 10:05:00,41.94,41.96,41.92,41.92,472300.0,29.1183,29.1322,29.1044,29.1044,472300.0
2012-09-24 10:10:00,41.93,41.95,41.9,41.91,248500.0,29.1114,29.1253,29.0906,29.0975,248500.0
2012-09-24 10:15:00,41.91,41.93,41.88,41.89,248100.0,29.0975,29.1114,29.0767,29.0836,248100.0
2012-09-24 10:20:00,41.88,41.91,41.86,41.89,321500.0,29.0767,29.0975,29.0628,29.0836,321500.0
2012-09-24 10:25:00,41.88,41.95,41.87,41.93,158100.0,29.0767,29.1253,29.0697,29.1114,158100.0
2012-09-24 10:30:00,41.93,41.98,41.93,41.98,246400.0,29.1114,29.1461,29.1114,29.1461,246400.0
2012-09-24 10:35:00,41.98,42.0,41.97,41.99,234500.0,29.1461,29.16,29.1392,29.153,234500.0
2012-09-24 10:40:00,42.0,42.01,41.98,42.01,132000.0,29.16,29.1669,29.1461,29.1669,132000.0
2012-09-24 10:45:00,42.02,42.03,42.01,42.02,136400.0,29.1739,29.1808,29.1669,29.1739,136400.0
2012-09-24 10:50:00,42.01,42.05,42.0,42.04,210400.0,29.1669,29.1947,29.16,29.1878,210400.0
2012-09-24 10:55:00,42.04,42.09,42.04,42.08,212100.0,29.1878,29.2225,29.1878,29.2155,212100.0
2012-09-24 11:00:00,42.09,42.12,42.07,42.11,490400.0,29.2225,29.2433,29.2086,29.2364,490400.0
2012-09-24 11:05:00,42.11,42.11,42.08,42.11,478400.0,29.2364,29.2364,29.2155,29.2364,478400.0
2012-09-24 11:10:00,42.11,42.11,42.04,42.05,383300.0,29.2364,29.2364,29.1878,29.1947,383300.0
2012-09-24 11:15:00,42.05,42.07,42.03,42.07,179900.0,29.1947,29.2086,29.1808,29.2086,179900.0
2012-09-24 11:20:00,42.07,42.08,42.06,42.07,70400.0,29.2086,29.2155,29.2016,29.2086,70400.0
2012-09-24 11:25:00,42.07,42.07,42.03,42.05,255400.0,29.2086,29.2086,29.1808,29.1947,255400.0
2012-09-24 11:30:00,42.05,42.06,42.05,42.05,76300.0,29.1947,29.2016,29.1947,29.1947,76300.0
2012-09-24 11:35:00,42.05,42.06,42.01,42.03,182300.0,29.1947,29.2016,29.1669,29.1808,182300.0
2012-09-24 11:40:00,42.02,42.04,42.0,42.02,174200.0,29.1739,29.1878,29.16,29.1739,174200.0
2012-09-24 11:45:00,42.02,42.03,42.01,42.01,17100.0,29.1739,29.1808,29.1669,29.1669,17100.0
2012-09-24 11:50:00,42.02,42.03,42.01,42.03,334800.0,29.1739,29.1808,29.1669,29.1808,334800.0
2012-09-24 11:55:00,42.03,42.04,42.02,42.04,35200.0,29.1808,29.1878,29.1739,29.1878,35200.0
2012-09-24 12:00:00,42.03,42.05,42.02,42.02,81900.0,29.1808,29.1947,29.1739,29.1739,81900.0
2012-09-24 12:05:00,42.02,42.04,42.02,42.04,37900.0,29.1739,29.1878,29.1739,29.1878,37900.0
2012-09-24 12:10:00,42.04,42.05,42.03,42.03,211400.0,29.1878,29.1947,29.1808,29.1808,211400.0
2012-09-24 12:15:00,42.03,42.03,42.02,42.02,26400.0,29.1808,29.1808,29.1739,29.1739,26400.0
2012-09-24 12:20:00,42.02,42.03,42.0,42.01,133900.0,29.1739,29.1808,29.16,29.1669,133900.0
2012-09-24 12:25:00,42.0,42.01,41.98,41.98,63400.0,29.16,29.1669,29.1461,29.1461,63400.0
2012-09-24 12:30:00,41.98,41.99,41.95,41.96,62600.0,29.1461,29.153,29.1253,29.1322,62600.0
2012-09-24 12:35:00,41.96,41.98,41.96,41.97,44200.0,29.1322,29.1461,29.1322,29.1392,44200.0
2012-09-24 12:40:00,41.96,42.0,41.96,41.99,162200.0,29.1322,29.16,29.1322,29.153,162200.0
2012-09-24 12:45:00,42.0,42.02,41.99,42.02,72300.0,29.16,29.1739,29.153,29.1739,72300.0
2012-09-24 12:50:00,42.01,42.02,42.01,42.02,82000.0,29.1669,29.1739,29.1669,29.1739,82000.0
2012-09-24 12:55:00,42.02,42.03,42.01,42.03,89300.0,29.1739,29.1808,29.1669,29.1808,89300.0
2012-09-24 13:00:00,42.03,42.04,42.01,42.02,179000.0,29.1808,29.1878,29.1669,29.1739,179000.0
2012-09-24 13:05:00,42.01,42.03,42.0,42.03,59700.0,29.1669,29.1808,29.16,29.1808,59700.0
2012-09-24 13:10:00,42.02,42.04,42.02,42.03,128000.0,29.1739,29.1878,29.1739,29.1808,128000.0
2012-09-24 13:15:00,42.03,42.03,42.01,42.02,64900.0,29.1808,29.1808,29.1669,29.1739,64900.0
2012-09-24 13:20:00,42.02,42.03,42.0,42.01,63700.0,29.1739,29.1808,29.16,29.1669,63700.0
2012-09-24 13:25:00,42.01,42.03,42.0,42.01,45200.0,29.1669,29.1808,29.16,29.1669,45200.0
2012-09-24 13:30:00,42.01,42.02,41.97,41.98,125100.0,29.1669,29.1739,29.1392,29.1461,125100.0
2012-09-24 13:35:00,41.97,41.99,41.97,41.98,139200.0,29.1392,29.153,29.1392,29.1461,139200.0
2012-09-24 13:40:00,41.98,41.99,41.97,41.98,77700.0,29.1461,29.153,29.1392,29.1461,77700.0
2012-09-24 13:45:00,41.98,41.99,41.97,41.98,170400.0,29.1461,29.153,29.1392,29.1461,170400.0
2012-09-24 13:50:00,41.99,42.02,41.99,42.02,56500.0,29.153,29.1739,29.153,29.1739,56500.0
2012-09-24 13:55:00,42.02,42.02,41.99,42.0,89900.0,29.1739,29.1739,29.153,29.16,89900.0
2012-09-24 14:00:00,41.99,42.01,41.98,41.98,75400.0,29.153,29.1669,29.1461,29.1461,75400.0
2012-09-24 14:05:00,41.99,41.99,41.97,41.99,55300.0,29.153,29.153,29.1392,29.153,55300.0
2012-09-24 14:10:00,41.99,42.01,41.98,42.0,131600.0,29.153,29.1669,29.1461,29.16,131600.0
2012-09-24 14:15:00,42.01,42.04,42.0,42.04,143600.0,29.1669,29.1878,29.16,29.1878,143600.0
2012-09-24 14:20:00,42.04,42.06,42.03,42.05,75700.0,29.1878,29.2016,29.1808,29.1947,75700.0
2012-09-24 14:25:00,42.05,42.08,42.05,42.08,102100.0,29.1947,29.2155,29.1947,29.2155,102100.0
2012-09-24 14:30:00,42.08,42.09,42.06,42.07,159700.0,29.2155,29.2225,29.2016,29.2086,159700.0
2012-09-24 14:35:00,42.07,42.11,42.07,42.1,105900.0,29.2086,29.2364,29.2086,29.2294,105900.0
2012-09-24 14:40:00,42.1,42.12,42.09,42.12,103100.0,29.2294,29.2433,29.2225,29.2433,103100.0
2012-09-24 14:45:00,42.12,42.13,42.11,42.12,35400.0,29.2433,29.2502,29.2364,29.2433,35400.0
2012-09-24 14:50:00,42.13,42.19,42.13,42.18,154000.0,29.2502,29.2919,29.2502,29.285,154000.0
2012-09-24 14:55:00,42.18,42.2,42.16,42.17,33300.0,29.285,29.2988,29.2711,29.278,33300.0
2012-09-24 15:00:00,42.16,42.17,42.1,42.1,153600.0,29.2711,29.278,29.2294,29.2294,153600.0
2012-09-24 15:05:00,42.1,42.13,42.1,42.13,65000.0,29.2294,29.2502,29.2294,29.2502,65000.0
2012-09-24 15:10:00,42.13,42.13,42.08,42.1,259000.0,29.2502,29.2502,29.2155,29.2294,259000.0
2012-09-24 15:15:00,42.1,42.13,42.09,42.13,44200.0,29.2294,29.2502,29.2225,29.2502,44200.0
2012-09-24 15:20:00,42.13,42.15,42.13,42.15,101000.0,29.2502,29.2641,29.2502,29.2641,101000.0
2012-09-24 15:25:00,42.15,42.18,42.14,42.17,150800.0,29.2641,29.285,29.2572,29.278,150800.0
2012-09-24 15:30:00,42.16,42.17,42.13,42.14,448500.0,29.2711,29.278,29.2502,29.2572,448500.0
2012-09-24 15:35:00,42.14,42.18,42.14,42.16,305400.0,29.2572,29.285,29.2572,29.2711,305400.0
2012-09-24 15:40:00,42.16,42.19,42.15,42.15,395700.0,29.2711,29.2919,29.2641,29.2641,395700.0
2012-09-24 15:45:00,42.15,42.15,42.13,42.15,436600.0,29.2641,29.2641,29.2502,29.2641,436600.0
2012-09-24 15:50:00,42.15,42.15,42.08,42.11,664800.0,29.2641,29.2641,29.2155,29.2364,664800.0
2012-09-24 15:55:00,42.1,42.14,42.09,42.12,506400.0,29.2294,29.2572,29.2225,29.2433,506400.0
2012-09-25 09:30:00,42.19,42.23,42.12,42.16,514100.0,29.2919,29.3197,29.2433,29.2711,514100.0
2012-09-25 09:35:00,42.15,42.18,42.13,42.15,149800.0,29.2641,29.285,29.2502,29.2641,149800.0
2012-09-25 09:40:00,42.16,42.17,42.12,42.14,113000.0,29.2711,29.278,29.2433,29.2572,113000.0
2012-09-25 09:45:00,42.14,42.15,42.09,42.1,582100.0,29.2572,29.2641,29.2225,29.2294,582100.0
2012-09-25 09:50:00,42.09,42.11,42.07,42.11,108200.0,29.2225,29.2364,29.2086,29.2364,108200.0
2012-09-25 09:55:00,42.11,42.11,42.06,42.08,212200.0,29.2364,29.2364,29.2016,29.2155,212200.0
2012-09-25 10:00:00,42.08,42.19,42.08,42.16,417300.0,29.2155,29.2919,29.2155,29.2711,417300.0
2012-09-25 10:05:00,42.16,42.22,42.15,42.22,302100.0,29.2711,29.3127,29.2641,29.3127,302100.0
2012-09-25 10:10:00,42.22,42.24,42.18,42.22,367100.0,29.3127,29.3266,29.285,29.3127,367100.0
2012-09-25 10:15:00,42.22,42.25,42.2,42.2,272700.0,29.3127,29.3336,29.2988,29.2988,272700.0
2012-09-25 10:20:00,42.21,42.24,42.19,42.22,230300.0,29.3058,29.3266,29.2919,29.3127,230300.0
2012-09-25 10:25:00,42.22,42.23,42.16,42.18,195500.0,29.3127,29.3197,29.2711,29.285,195500.0
2012-09-25 10:30:00,42.18,42.19,42.15,42.15,208400.0,29.285,29.2919,29.2641,29.2641,208400.0
2012-09-25 10:35:00,42.14,42.17,42.13,42.14,82400.0,29.2572,29.278,29.2502,29.2572,82400.0
2012-09-25 10:40:00,42.15,42.15,42.13,42.14,68800.0,29.2641,29.2641,29.2502,29.2572,68800.0
2012-09-25 10:45:00,42.15,42.17,42.14,42.17,117100.0,29.2641,29.278,29.2572,29.278,117100.0
2012-09-25 10:50:00,42.17,42.18,42.15,42.17,137000.0,29.278,29.285,29.2641,29.278,137000.0
2012-09-25 10:55:00,42.17,42.17,42.15,42.16,83500.0,29.278,29.278,29.2641,29.2711,83500.0
2012-09-25 11:00:00,42.18,42.23,42.17,42.21,174700.0,29.285,29.3197,29.278,29.3058,174700.0
2012-09-25 11:05:00,42.22,42.23,42.2,42.21,92400.0,29.3127,29.3197,29.2988,29.3058,92400.0
2012-09-25 11:10:00,42.21,42.23,42.21,42.22,88800.0,29.3058,29.3197,29.3058,29.3127,88800.0
2012-09-25 11:15:00,42.22,42.24,42.21,42.21,87400.0,29.3127,29.3266,29.3058,29.3058,87400.0
2012-09-25 11:20:00,42.21,42.23,42.16,42.17,214700.0,29.3058,29.3197,29.2711,29.278,214700.0
2012-09-25 11:25:00,42.17,42.19,42.15,42.16,289900.0,29.278,29.2919,29.2641,29.2711,289900.0
2012-09-25 11:30:00,42.16,42.17,42.14,42.15,367700.0,29.2711,29.278,29.2572,29.2641,367700.0
2012-09-25 11:35:00,42.15,42.15,42.14,42.15,73500.0,29.2641,29.2641,29.2572,29.2641,73500.0
2012-09-25 11:40:00,42.15,42.15,42.11,42.11,321900.0,29.2641,29.2641,29.2364,29.2364,321900.0
2012-09-25 11:45:00,42.11,42.15,42.1,42.13,227500.0,29.2364,29.2641,29.2294,29.2502,227500.0
2012-09-25 11:50:00,42.12,42.13,42.11,42.12,188600.0,29.2433,29.2502,29.2364,29.2433,188600.0
2012-09-25 11:55:00,42.11,42.12,42.1,42.1,109200.0,29.2364,29.2433,29.2294,29.2294,109200.0
2012-09-25 12:00:00,42.1,42.11,42.05,42.06,101000.0,29.2294,29.2364,29.1947,29.2016,101000.0
2012-09-25 12:05:00,42.07,42.07,42.04,42.06,69000.0,29.2086,29.2086,29.1878,29.2016,69000.0
2012-09-25 12:10:00,42.05,42.07,42.05,42.06,37200.0,29.1947,29.2086,29.1947,29.2016,37200.0
2012-09-25 12:15:00,42.05,42.06,41.97,41.98,152700.0,29.1947,29.2016,29.1392,29.1461,152700.0
2012-09-25 12:20:00,41.98,41.98,41.96,41.98,158400.0,29.1461,29.1461,29.1322,29.1461,158400.0
2012-09-25 12:25:00,41.97,41.99,41.97,41.98,134900.0,29.1392,29.153,29.1392,29.1461,134900.0
2012-09-25 12:30:00,41.97,42.0,41.96,41.98,147300.0,29.1392,29.16,29.1322,29.1461,147300.0
2012-09-25 12:35:00,41.98,41.98,41.91,41.91,184100.0,29.1461,29.1461,29.0975,29.0975,184100.0
2012-09-25 12:40:00,41.91,41.92,41.85,41.86,131700.0,29.0975,29.1044,29.0558,29.0628,131700.0
2012-09-25 12:45:00,41.87,41.9,41.87,41.89,75900.0,29.0697,29.0906,29.0697,29.0836,75900.0
2012-09-25 12:50:00,41.9,41.91,41.89,41.91,52100.0,29.0906,29.0975,29.0836,29.0975,52100.0
2012-09-25 12:55:00,41.9,41.96,41.9,41.96,64500.0,29.0906,29.1322,29.0906,29.1322,64500.0
2012-09-25 13:00:00,41.96,41.96,41.91,41.93,64300.0,29.1322,29.1322,29.0975,29.1114,64300.0
2012-09-25 13:05:00,41.93,41.95,41.92,41.94,39900.0,29.1114,29.1253,29.1044,29.1183,39900.0
2012-09-25 13:10:00,41.94,41.99,41.94,41.97,49200.0,29.1183,29.153,29.1183,29.1392,49200.0
2012-09-25 13:15:00,41.98,41.99,41.95,41.95,74600.0,29.1461,29.153,29.1253,29.1253,74600.0
2012-09-25 13:20:00,41.96,41.97,41.94,41.97,151600.0,29.1322,29.1392,29.1183,29.1392,151600.0
2012-09-25 13:25:00,41.96,41.97,41.95,41.97,73800.0,29.1322,29.1392,29.1253,29.1392,73800.0
2012-09-25 13:30:00,41.97,42.04,41.96,42.03,129100.0,29.1392,29.1878,29.1322,29.1808,129100.0
2012-09-25 13:35:00,42.04,42.05,41.99,41.99,191800.0,29.1878,29.1947,29.153,29.153,191800.0
2012-09-25 13:40:00,41.98,41.99,41.94,41.94,75900.0,29.1461,29.153,29.1183,29.1183,75900.0
2012-09-25 13:45:00,41.94,41.96,41.92,41.92,93300.0,29.1183,29.1322,29.1044,29.1044,93300.0
2012-09-25 13:50:00,41.91,41.95,41.91,41.95,83300.0,29.0975,29.1253,29.0975,29.1253,83300.0
2012-09-25 13:55:00,41.94,41.96,41.94,41.96,39700.0,29.1183,29.1322,29.1183,29.1322,39700.0
2012-09-25 14:00:00,41.95,41.96,41.93,41.93,79000.0,29.1253,29.1322,29.1114,29.1114,79000.0
2012-09-25 14:05:00,41.93,41.93,41.9,41.91,108100.0,29.1114,29.1114,29.0906,29.0975,108100.0
2012-09-25 14:10:00,41.92,41.95,41.91,41.94,73500.0,29.1044,29.1253,29.0975,29.1183,73500.0
2012-09-25 14:15:00,41.94,41.97,41.89,41.89,144900.0,29.1183,29.1392,29.0836,29.0836,144900.0
2012-09-25 14:20:00,41.89,41.9,41.86,41.88,154300.0,29.0836,29.0906,29.0628,29.0767,154300.0
2012-09-25 14:25:00,41.87,41.89,41.85,41.89,134200.0,29.0697,29.0836,29.0558,29.0836,134200.0
2012-09-25 14:30:00,41.88,41.91,41.86,41.9,57300.0,29.0767,29.0975,29.0628,29.0906,57300.0
2012-09-25 14:35:00,41.9,41.92,41.9,41.91,46300.0,29.0906,29.1044,29.0906,29.0975,46300.0
2012-09-25 14:40:00,41.91,41.92,41.9,41.91,68600.0,29.0975,29.1044,29.0906,29.0975,68600.0
2012-09-25 14:45:00,41.91,41.91,41.82,41.89,257600.0,29.0975,29.0975,29.035,29.0836,257600.0
2012-09-25 14:50:00,41.88,41.89,41.84,41.87,136900.0,29.0767,29.0836,29.0489,29.0697,136900.0
2012-09-25 14:55:00,41.87,41.87,41.78,41.78,303500.0,29.0697,29.0697,29.0072,29.0072,303500.0
2012-09-25 15:00:00,41.78,41.81,41.74,41.78,235900.0,29.0072,29.0281,28.9795,29.0072,235900.0
2012-09-25 15:05:00,41.77,41.77,41.7,41.71,207800.0,29.0003,29.0003,28.9517,28.9586,207800.0
2012-09-25 15:10:00,41.71,41.71,41.59,41.65,553500.0,28.9586,28.9586,28.8753,28.917,553500.0
2012-09-25 15:15:00,41.66,41.67,41.62,41.62,195200.0,28.9239,28.9309,28.8962,28.8962,195200.0
2012-09-25 15:20:00,41.62,41.73,41.62,41.7,330100.0,28.8962,28.9725,28.8962,28.9517,330100.0
2012-09-25 15:25:00,41.69,41.71,41.65,41.68,126700.0,28.9448,28.9586,28.917,28.9378,126700.0
2012-09-25 15:30:00,41.68,41.7,41.66,41.68,467500.0,28.9378,28.9517,28.9239,28.9378,467500.0
2012-09-25 15:35:00,41.68,41.7,41.6,41.61,353100.0,28.9378,28.9517,28.8823,28.8892,353100.0
2012-09-25 15:40:00,41.6,41.62,41.58,41.58,309500.0,28.8823,28.8962,28.8684,28.8684,309500.0
2012-09-25 15:45:00,41.58,41.58,41.55,41.56,538200.0,28.8684,28.8684,28.8476,28.8545,538200.0
2012-09-25 15:50:00,41.55,41.56,41.53,41.55,553200.0,28.8476,28.8545,28.8337,28.8476,553200.0
2012-09-25 15:55:00,41.55,41.55,41.49,41.51,1190100.0,28.8476,28.8476,28.8059,28.8198,1190100.0
2012-09-26 09:30:00,41.38,41.41,41.36,41.4,416700.0,28.7295,28.7504,28.7156,28.7434,416700.0
2012-09-26 09:35:00,41.4,41.41,41.29,41.29,467700.0,28.7434,28.7504,28.667,28.667,467700.0
2012-09-26 09:40:00,41.29,41.3,41.21,41.26,151900.0,28.667,28.674,28.6115,28.6462,151900.0
2012-09-26 09:45:00,41.26,41.27,41.19,41.2,289500.0,28.6462,28.6532,28.5976,28.6046,289500.0
2012-09-26 09:50:00,41.2,41.25,41.19,41.25,191400.0,28.6046,28.6393,28.5976,28.6393,191400.0
2012-09-26 09:55:00,41.26,41.29,41.23,41.29,124700.0,28.6462,28.667,28.6254,28.667,124700.0
2012-09-26 10:00:00,41.29,41.3,41.19,41.29,293500.0,28.667,28.674,28.5976,28.667,293500.0
2012-09-26 10:05:00,41.28,41.28,41.23,41.26,229900.0,28.6601,28.6601,28.6254,28.6462,229900.0
2012-09-26 10:10:00,41.27,41.28,41.23,41.25,152000.0,28.6532,28.6601,28.6254,28.6393,152000.0
2012-09-26 10:15:00,41.26,41.26,41.2,41.24,249500.0,28.6462,28.6462,28.6046,28.6323,249500.0
2012-09-26 10:20:00,41.25,41.25,41.18,41.2,98000.0,28.6393,28.6393,28.5907,28.6046,98000.0
2012-09-26 10:25:00,41.19,41.2,41.14,41.14,93700.0,28.5976,28.6046,28.5629,28.5629,93700.0
2012-09-26 10:30:00,41.15,41.2,41.13,41.16,111300.0,28.5698,28.6046,28.556,28.5768,111300.0
2012-09-26 10:35:00,41.15,41.16,41.06,41.1,148800.0,28.5698,28.5768,28.5074,28.5351,148800.0
2012-09-26 10:40:00,41.1,41.16,41.08,41.16,322000.0,28.5351,28.5768,28.5212,28.5768,322000.0
2012-09-26 10:45:00,41.15,41.18,41.13,41.15,87000.0,28.5698,28.5907,28.556,28.5698,87000.0
2012-09-26 10:50:00,41.15,41.19,41.15,41.18,71600.0,28.5698,28.5976,28.5698,28.5907,71600.0
2012-09-26 10:55:00,41.17,41.17,41.11,41.11,121000.0,28.5837,28.5837,28.5421,28.5421,121000.0
2012-09-26 11:00:00,41.11,41.19,41.11,41.17,156900.0,28.5421,28.5976,28.5421,28.5837,156900.0
2012-09-26 11:05:00,41.17,41.22,41.17,41.19,686200.0,28.5837,28.6184,28.5837,28.5976,686200.0
2012-09-26 11:10:00,41.2,41.21,41.15,41.19,398900.0,28.6046,28.6115,28.5698,28.5976,398900.0
2012-09-26 11:15:00,41.18,41.26,41.16,41.25,306200.0,28.5907,28.6462,28.5768,28.6393,306200.0
2012-09-26 11:20:00,41.26,41.26,41.22,41.26,156900.0,28.6462,28.6462,28.6184,28.6462,156900.0
2012-09-26 11:25:00,41.26,41.27,41.24,41.25,203000.0,28.6462,28.6532,28.6323,28.6393,203000.0
2012-09-26 11:30:00,41.25,41.25,41.21,41.23,471700.0,28.6393,28.6393,28.6115,28.6254,471700.0
2012-09-26 11:35:00,41.23,41.23,41.21,41.22,104600.0,28.6254,28.6254,28.6115,28.6184,104600.0
2012-09-26 11:40:00,41.22,41.28,41.21,41.28,327700.0,28.6184,28.6601,28.6115,28.6601,327700.0
2012-09-26 11:45:00,41.28,41.3,41.25,41.27,313400.0,28.6601,28.674,28.6393,28.6532,313400.0
2012-09-26 11:50:00,41.27,41.27,41.22,41.25,262000.0,28.6532,28.6532,28.6184,28.6393,262000.0
2012-09-26 11:55:00,41.26,41.28,41.25,41.26,254800.0,28.6462,28.6601,28.6393,28.6462,254800.0
2012-09-26 12:00:00,41.27,41.32,41.26,41.3,163600.0,28.6532,28.6879,28.6462,28.674,163600.0
2012-09-26 12:05:00,41.32,41.38,41.31,41.37,225500.0,28.6879,28.7295,28.6809,28.7226,225500.0
2012-09-26 12:10:00,41.37,41.39,41.35,41.37,217800.0,28.7226,28.7365,28.7087,28.7226,217800.0
2012-09-26 12:15:00,41.38,41.41,41.34,41.34,322500.0,28.7295,28.7504,28.7018,28.7018,322500.0
2012-09-26 12:20:00,41.34,41.35,41.31,41.33,147900.0,28.7018,28.7087,28.6809,28.6948,147900.0
2012-09-26 12:25:00,41.32,41.35,41.3,41.3,65900.0,28.6879,28.7087,28.674,28.674,65900.0
2012-09-26 12:30:00,41.3,41.32,41.29,41.32,104400.0,28.674,28.6879,28.667,28.6879,104400.0
2012-09-26 12:35:00,41.32,41.32,41.3,41.31,194300.0,28.6879,28.6879,28.674,28.6809,194300.0
2012-09-26 12:40:00,41.3,41.31,41.28,41.29,92900.0,28.674,28.6809,28.6601,28.667,92900.0
2012-09-26 12:45:00,41.29,41.31,41.25,41.27,315100.0,28.667,28.6809,28.6393,28.6532,315100.0
2012-09-26 12:50:00,41.27,41.29,41.25,41.29,553500.0,28.6532,28.667,28.6393,28.667,553500.0
2012-09-26 12:55:00,41.29,41.37,41.29,41.37,144700.0,28.667,28.7226,28.667,28.7226,144700.0
2012-09-26 13:00:00,41.37,41.37,41.33,41.34,118700.0,28.7226,28.7226,28.6948,28.7018,118700.0
2012-09-26 13:05:00,41.33,41.39,41.32,41.35,185800.0,28.6948,28.7365,28.6879,28.7087,185800.0
2012-09-26 13:10:00,41.35,41.36,41.32,41.32,178400.0,28.7087,28.7156,28.6879,28.6879,178400.0
2012-09-26 13:15:00,41.32,41.35,41.31,41.34,167400.0,28.6879,28.7087,28.6809,28.7018,167400.0
2012-09-26 13:20:00,41.34,41.36,41.33,41.36,104300.0,28.7018,28.7156,28.6948,28.7156,104300.0
2012-09-26 13:25:00,41.36,41.41,41.36,41.39,163200.0,28.7156,28.7504,28.7156,28.7365,163200.0
2012-09-26 13:30:00,41.39,41.42,41.38,41.42,149700.0,28.7365,28.7573,28.7295,28.7573,149700.0
2012-09-26 13:35:00,41.41,41.42,41.39,41.41,113100.0,28.7504,28.7573,28.7365,28.7504,113100.0
2012-09-26 13:40:00,41.41,41.43,41.41,41.43,99800.0,28.7504,28.7642,28.7504,28.7642,99800.0
2012-09-26 13:45:00,41.42,41.43,41.36,41.37,165100.0,28.7573,28.7642,28.7156,28.7226,165100.0
2012-09-26 13:50:00,41.36,41.4,41.35,41.36,207900.0,28.7156,28.7434,28.7087,28.7156,207900.0
2012-09-26 13:55:00,41.36,41.36,41.29,41.3,166200.0,28.7156,28.7156,28.667,28.674,166200.0
2012-09-26 14:00:00,41.29,41.39,41.29,41.37,355100.0,28.667,28.7365,28.667,28.7226,355100.0
2012-09-26 14:05:00,41.36,41.4,41.34,41.38,232700.0,28.7156,28.7434,28.7018,28.7295,232700.0
2012-09-26 14:10:00,41.38,41.38,41.34,41.36,192700.0,28.7295,28.7295,28.7018,28.7156,192700.0
2012-09-26 14:15:00,41.36,41.4,41.36,41.39,143900.0,28.7156,28.7434,28.7156,28.7365,143900.0
2012-09-26 14:20:00,41.39,41.4,41.36,41.36,132700.0,28.7365,28.7434,28.7156,28.7156,132700.0
2012-09-26 14:25:00,41.36,41.42,41.34,41.35,349400.0,28.7156,28.7573,28.7018,28.7087,349400.0
2012-09-26 14:30:00,41.36,41.39,41.32,41.39,268300.0,28.7156,28.7365,28.6879,28.7365,268300.0
2012-09-26 14:35:00,41.39,41.4,41.34,41.37,134300.0,28.7365,28.7434,28.7018,28.7226,134300.0
2012-09-26 14:40:00,41.37,41.38,41.36,41.37,155500.0,28.7226,28.7295,28.7156,28.7226,155500.0
2012-09-26 14:45:00,41.36,41.38,41.35,41.38,190600.0,28.7156,28.7295,28.7087,28.7295,190600.0
2012-09-26 14:50:00,41.37,41.37,41.32,41.34,166700.0,28.7226,28.7226,28.6879,28.7018,166700.0
2012-09-26 14:55:00,41.34,41.37,41.3,41.35,239500.0,28.7018,28.7226,28.674,28.7087,239500.0
2012-09-26 15:00:00,41.35,41.35,41.31,41.32,217400.0,28.7087,28.7087,28.6809,28.6879,217400.0
2012-09-26 15:05:00,41.33,41.33,41.29,41.3,377000.0,28.6948,28.6948,28.667,28.674,377000.0
2012-09-26 15:10:00,41.3,41.33,41.29,41.33,198800.0,28.674,28.6948,28.667,28.6948,198800.0
2012-09-26 15:15:00,41.33,41.39,41.33,41.34,338900.0,28.6948,28.7365,28.6948,28.7018,338900.0
2012-09-26 15:20:00,41.34,41.37,41.31,41.32,349500.0,28.7018,28.7226,28.6809,28.6879,349500.0
2012-09-26 15:25:00,41.32,41.35,41.3,41.3,435400.0,28.6879,28.7087,28.674,28.674,435400.0
2012-09-26 15:30:00,41.31,41.33,41.29,41.3,298200.0,28.6809,28.6948,28.667,28.674,298200.0
2012-09-26 15:35:00,41.31,41.31,41.26,41.28,269600.0,28.6809,28.6809,28.6462,28.6601,269600.0
2012-09-26 15:40:00,41.28,41.3,41.25,41.29,855300.0,28.6601,28.674,28.6393,28.667,855300.0
2012-09-26 15:45:00,41.29,41.3,41.26,41.28,468500.0,28.667,28.674,28.6462,28.6601,468500.0
2012-09-26 15:50:00,41.28,41.35,41.26,41.35,344400.0,28.6601,28.7087,28.6462,28.7087,344400.0
2012-09-26 15:55:00,41.34,41.34,41.29,41.3,703700.0,28.7018,28.7018,28.667,28.674,703700.0
2012-09-27 09:30:00,41.82,41.84,41.79,41.8,661900.0,29.035,29.0489,29.0142,29.0211,661900.0
2012-09-27 09:35:00,41.8,41.82,41.77,41.8,393300.0,29.0211,29.035,29.0003,29.0211,393300.0
2012-09-27 09:40:00,41.81,41.81,41.73,41.75,522600.0,29.0281,29.0281,28.9725,28.9864,522600.0
2012-09-27 09:45:00,41.76,41.8,41.73,41.77,249200.0,28.9934,29.0211,28.9725,29.0003,249200.0
2012-09-27 09:50:00,41.77,41.78,41.72,41.73,373100.0,29.0003,29.0072,28.9656,28.9725,373100.0
2012-09-27 09:55:00,41.73,41.74,41.69,41.7,543900.0,28.9725,28.9795,28.9448,28.9517,543900.0
2012-09-27 10:00:00,41.7,41.74,41.64,41.65,435700.0,28.9517,28.9795,28.91,28.917,435700.0
2012-09-27 10:05:00,41.65,41.68,41.62,41.66,427000.0,28.917,28.9378,28.8962,28.9239,427000.0
2012-09-27 10:10:00,41.65,41.69,41.61,41.68,270500.0,28.917,28.9448,28.8892,28.9378,270500.0
2012-09-27 10:15:00,41.69,41.73,41.67,41.7,178000.0,28.9448,28.9725,28.9309,28.9517,178000.0
2012-09-27 10:20:00,41.7,41.73,41.69,41.71,210800.0,28.9517,28.9725,28.9448,28.9586,210800.0
2012-09-27 10:25:00,41.71,41.73,41.66,41.69,197700.0,28.9586,28.9725,28.9239,28.9448,197700.0
2012-09-27 10:30:00,41.69,41.7,41.65,41.69,265900.0,28.9448,28.9517,28.917,28.9448,265900.0
2012-09-27 10:35:00,41.69,41.7,41.65,41.66,212700.0,28.9448,28.9517,28.917,28.9239,212700.0
2012-09-27 10:40:00,41.66,41.69,41.65,41.67,218200.0,28.9239,28.9448,28.917,28.9309,218200.0
2012-09-27 10:45:00,41.67,41.72,41.65,41.71,159300.0,28.9309,28.9656,28.917,28.9586,159300.0
2012-09-27 10:50:00,41.71,41.73,41.7,41.71,391400.0,28.9586,28.9725,28.9517,28.9586,391400.0
2012-09-27 10:55:00,41.7,41.75,41.7,41.74,424400.0,28.9517,28.9864,28.9517,28.9795,424400.0
2012-09-27 11:00:00,41.73,41.74,41.71,41.73,189100.0,28.9725,28.9795,28.9586,28.9725,189100.0
2012-09-27 11:05:00,41.72,41.73,41.68,41.7,244900.0,28.9656,28.9725,28.9378,28.9517,244900.0
2012-09-27 11:10:00,41.7,41.72,41.67,41.71,202300.0,28.9517,28.9656,28.9309,28.9586,202300.0
2012-09-27 11:15:00,41.7,41.71,41.67,41.67,160700.0,28.9517,28.9586,28.9309,28.9309,160700.0
2012-09-27 11:20:00,41.68,41.72,41.63,41.65,317500.0,28.9378,28.9656,28.9031,28.917,317500.0
2012-09-27 11:25:00,41.65,41.68,41.61,41.67,285800.0,28.917,28.9378,28.8892,28.9309,285800.0
2012-09-27 11:30:00,41.67,41.67,41.63,41.64,179600.0,28.9309,28.9309,28.9031,28.91,179600.0
2012-09-27 11:35:00,41.64,41.67,41.63,41.65,99900.0,28.91,28.9309,28.9031,28.917,99900.0
2012-09-27 11:40:00,41.65,41.68,41.64,41.67,129500.0,28.917,28.9378,28.91,28.9309,129500.0
2012-09-27 11:45:00,41.67,41.7,41.66,41.69,144100.0,28.9309,28.9517,28.9239,28.9448,144100.0
2012-09-27 11:50:00,41.68,41.72,41.67,41.71,128300.0,28.9378,28.9656,28.9309,28.9586,128300.0
2012-09-27 11:55:00,41.71,41.82,41.7,41.82,260400.0,28.9586,29.035,28.9517,29.035,260400.0
2012-09-27 12:00:00,41.82,41.89,41.81,41.89,147100.0,29.035,29.0836,29.0281,29.0836,147100.0
2012-09-27 12:05:00,41.89,41.92,41.87,41.87,127500.0,29.0836,29.1044,29.0697,29.0697,127500.0
2012-09-27 12:10:00,41.88,41.9,41.86,41.87,104500.0,29.0767,29.0906,29.0628,29.0697,104500.0
2012-09-27 12:15:00,41.88,41.9,41.87,41.89,83000.0,29.0767,29.0906,29.0697,29.0836,83000.0
2012-09-27 12:20:00,41.9,41.9,41.87,41.9,50600.0,29.0906,29.0906,29.0697,29.0906,50600.0
2012-09-27 12:25:00,41.91,42.0,41.91,41.98,286300.0,29.0975,29.16,29.0975,29.1461,286300.0
2012-09-27 12:30:00,41.98,42.0,41.96,41.98,133800.0,29.1461,29.16,29.1322,29.1461,133800.0
2012-09-27 12:35:00,41.97,41.98,41.95,41.98,47400.0,29.1392,29.1461,29.1253,29.1461,47400.0
2012-09-27 12:40:00,41.98,41.98,41.95,41.97,74200.0,29.1461,29.1461,29.1253,29.1392,74200.0
2012-09-27 12:45:00,41.97,41.98,41.96,41.97,34300.0,29.1392,29.1461,29.1322,29.1392,34300.0
2012-09-27 12:50:00,41.97,41.97,41.93,41.94,45500.0,29.1392,29.1392,29.1114,29.1183,45500.0
2012-09-27 12:55:00,41.94,41.97,41.94,41.96,60800.0,29.1183,29.1392,29.1183,29.1322,60800.0
2012-09-27 13:00:00,41.94,41.96,41.94,41.95,30300.0,29.1183,29.1322,29.1183,29.1253,30300.0
2012-09-27 13:05:00,41.95,41.96,41.95,41.95,32500.0,29.1253,29.1322,29.1253,29.1253,32500.0
2012-09-27 13:10:00,41.94,41.96,41.94,41.96,34100.0,29.1183,29.1322,29.1183,29.1322,34100.0
2012-09-27 13:15:00,41.96,42.0,41.95,42.0,100000.0,29.1322,29.16,29.1253,29.16,100000.0
2012-09-27 13:20:00,42.0,42.01,42.0,42.01,77400.0,29.16,29.1669,29.16,29.1669,77400.0
2012-09-27 13:25:00,42.01,42.02,41.99,42.0,44700.0,29.1669,29.1739,29.153,29.16,44700.0
2012-09-27 13:30:00,42.0,42.01,41.99,42.01,47400.0,29.16,29.1669,29.153,29.1669,47400.0
2012-09-27 13:35:00,42.01,42.05,42.0,42.04,54700.0,29.1669,29.1947,29.16,29.1878,54700.0
2012-09-27 13:40:00,42.04,42.08,42.04,42.04,104700.0,29.1878,29.2155,29.1878,29.1878,104700.0
2012-09-27 13:45:00,42.04,42.07,42.03,42.03,39100.0,29.1878,29.2086,29.1808,29.1808,39100.0
2012-09-27 13:50:00,42.04,42.04,42.0,42.01,128900.0,29.1878,29.1878,29.16,29.1669,128900.0
2012-09-27 13:55:00,42.01,42.03,41.99,42.03,96200.0,29.1669,29.1808,29.153,29.1808,96200.0
2012-09-27 14:00:00,42.03,42.04,42.01,42.02,77000.0,29.1808,29.1878,29.1669,29.1739,77000.0
2012-09-27 14:05:00,42.02,42.03,42.0,42.0,57300.0,29.1739,29.1808,29.16,29.16,57300.0
2012-09-27 14:10:00,42.0,42.04,41.99,42.04,56900.0,29.16,29.1878,29.153,29.1878,56900.0
2012-09-27 14:15:00,42.04,42.05,42.03,42.05,40700.0,29.1878,29.1947,29.1808,29.1947,40700.0
2012-09-27 14:20:00,42.05,42.05,42.03,42.05,43500.0,29.1947,29.1947,29.1808,29.1947,43500.0
2012-09-27 14:25:00,42.05,42.06,42.04,42.05,72400.0,29.1947,29.2016,29.1878,29.1947,72400.0
2012-09-27 14:30:00,42.05,42.05,42.02,42.05,61000.0,29.1947,29.1947,29.1739,29.1947,61000.0
2012-09-27 14:35:00,42.05,42.07,42.02,42.06,89600.0,29.1947,29.2086,29.1739,29.2016,89600.0
2012-09-27 14:40:00,42.05,42.06,42.04,42.06,41500.0,29.1947,29.2016,29.1878,29.2016,41500.0
2012-09-27 14:45:00,42.06,42.06,42.05,42.06,58700.0,29.2016,29.2016,29.1947,29.2016,58700.0
2012-09-27 14:50:00,42.06,42.06,42.01,42.01,126600.0,29.2016,29.2016,29.1669,29.1669,126600.0
2012-09-27 14:55:00,42.01,42.02,42.0,42.01,64200.0,29.1669,29.1739,29.16,29.1669,64200.0
2012-09-27 15:00:00,42.0,42.02,41.98,42.0,190400.0,29.16,29.1739,29.1461,29.16,190400.0
2012-09-27 15:05:00,42.0,42.02,42.0,42.01,162200.0,29.16,29.1739,29.16,29.1669,162200.0
2012-09-27 15:10:00,42.01,42.01,41.99,42.0,170100.0,29.1669,29.1669,29.153,29.16,170100.0
2012-09-27 15:15:00,41.99,42.0,41.98,41.98,83600.0,29.153,29.16,29.1461,29.1461,83600.0
2012-09-27 15:20:00,41.99,42.0,41.98,42.0,200300.0,29.153,29.16,29.1461,29.16,200300.0
2012-09-27 15:25:00,42.0,42.02,41.99,42.02,164000.0,29.16,29.1739,29.153,29.1739,164000.0
2012-09-27 15:30:00,42.02,42.05,42.01,42.05,302900.0,29.1739,29.1947,29.1669,29.1947,302900.0
2012-09-27 15:35:00,42.04,42.06,42.03,42.05,281000.0,29.1878,29.2016,29.1808,29.1947,281000.0
2012-09-27 15:40:00,42.05,42.06,42.03,42.05,380500.0,29.1947,29.2016,29.1808,29.1947,380500.0
2012-09-27 15:45:00,42.05,42.05,41.98,42.01,441900.0,29.1947,29.1947,29.1461,29.1669,441900.0
2012-09-27 15:50:00,42.01,42.03,41.98,42.02,641500.0,29.1669,29.1808,29.1461,29.1739,641500.0
2012-09-27 15:55:00,42.02,42.03,41.97,41.98,1407500.0,29.1739,29.1808,29.1392,29.1461,1407500.0
2012-09-28 09:30:00,41.87,41.89,41.75,41.8,800200.0,29.0697,29.0836,28.9864,29.0211,800200.0
2012-09-28 09:35:00,41.79,41.85,41.79,41.82,236300.0,29.0142,29.0558,29.0142,29.035,236300.0
2012-09-28 09:40:00,41.81,41.83,41.71,41.72,440000.0,29.0281,29.042,28.9586,28.9656,440000.0
2012-09-28 09:45:00,41.72,41.73,41.65,41.7,239500.0,28.9656,28.9725,28.917,28.9517,239500.0
2012-09-28 09:50:00,41.71,41.71,41.64,41.66,162000.0,28.9586,28.9586,28.91,28.9239,162000.0
2012-09-28 09:55:00,41.65,41.66,41.61,41.63,436400.0,28.917,28.9239,28.8892,28.9031,436400.0
2012-09-28 10:00:00,41.64,41.73,41.62,41.72,299700.0,28.91,28.9725,28.8962,28.9656,299700.0
2012-09-28 10:05:00,41.71,41.76,41.69,41.69,251800.0,28.9586,28.9934,28.9448,28.9448,251800.0
2012-09-28 10:10:00,41.69,41.73,41.67,41.72,314900.0,28.9448,28.9725,28.9309,28.9656,314900.0
2012-09-28 10:15:00,41.71,41.72,41.65,41.66,391600.0,28.9586,28.9656,28.917,28.9239,391600.0
2012-09-28 10:20:00,41.65,41.69,41.64,41.66,120800.0,28.917,28.9448,28.91,28.9239,120800.0
2012-09-28 10:25:00,41.66,41.66,41.6,41.63,197600.0,28.9239,28.9239,28.8823,28.9031,197600.0
2012-09-28 10:30:00,41.62,41.71,41.61,41.7,128200.0,28.8962,28.9586,28.8892,28.9517,128200.0
2012-09-28 10:35:00,41.69,41.73,41.68,41.71,150100.0,28.9448,28.9725,28.9378,28.9586,150100.0
2012-09-28 10:40:00,41.72,41.73,41.71,41.71,73900.0,28.9656,28.9725,28.9586,28.9586,73900.0
2012-09-28 10:45:00,41.7,41.74,41.7,41.72,129200.0,28.9517,28.9795,28.9517,28.9656,129200.0
2012-09-28 10:50:00,41.73,41.74,41.7,41.71,136200.0,28.9725,28.9795,28.9517,28.9586,136200.0
2012-09-28 10:55:00,41.7,41.73,41.68,41.72,94300.0,28.9517,28.9725,28.9378,28.9656,94300.0
2012-09-28 11:00:00,41.73,41.74,41.7,41.72,71200.0,28.9725,28.9795,28.9517,28.9656,71200.0
2012-09-28 11:05:00,41.72,41.73,41.69,41.71,785300.0,28.9656,28.9725,28.9448,28.9586,785300.0
2012-09-28 11:10:00,41.71,41.71,41.66,41.66,259000.0,28.9586,28.9586,28.9239,28.9239,259000.0
2012-09-28 11:15:00,41.66,41.68,41.65,41.66,171000.0,28.9239,28.9378,28.917,28.9239,171000.0
2012-09-28 11:20:00,41.66,41.69,41.64,41.67,115200.0,28.9239,28.9448,28.91,28.9309,115200.0
2012-09-28 11:25:00,41.67,41.67,41.59,41.61,232000.0,28.9309,28.9309,28.8753,28.8892,232000.0
2012-09-28 11:30:00,41.61,41.69,41.61,41.62,699000.0,28.8892,28.9448,28.8892,28.8962,699000.0
2012-09-28 11:35:00,41.63,41.65,41.62,41.64,111100.0,28.9031,28.917,28.8962,28.91,111100.0
2012-09-28 11:40:00,41.64,41.69,41.64,41.68,124200.0,28.91,28.9448,28.91,28.9378,124200.0
2012-09-28 11:45:00,41.69,41.73,41.66,41.71,181700.0,28.9448,28.9725,28.9239,28.9586,181700.0
2012-09-28 11:50:00,41.71,41.71,41.67,41.69,156600.0,28.9586,28.9586,28.9309,28.9448,156600.0
2012-09-28 11:55:00,41.69,41.71,41.68,41.71,84500.0,28.9448,28.9586,28.9378,28.9586,84500.0
2012-09-28 12:00:00,41.71,41.78,41.7,41.74,162600.0,28.9586,29.0072,28.9517,28.9795,162600.0
2012-09-28 12:05:00,41.74,41.8,41.74,41.79,82400.0,28.9795,29.0211,28.9795,29.0142,82400.0
2012-09-28 12:10:00,41.79,41.85,41.79,41.82,182200.0,29.0142,29.0558,29.0142,29.035,182200.0
2012-09-28 12:15:00,41.82,41.87,41.82,41.84,104200.0,29.035,29.0697,29.035,29.0489,104200.0
2012-09-28 12:20:00,41.84,41.85,41.8,41.8,149100.0,29.0489,29.0558,29.0211,29.0211,149100.0
2012-09-28 12:25:00,41.8,41.8,41.75,41.76,78500.0,29.0211,29.0211,28.9864,28.9934,78500.0
2012-09-28 12:30:00,41.77,41.81,41.77,41.78,49400.0,29.0003,29.0281,29.0003,29.0072,49400.0
2012-09-28 12:35:00,41.79,41.8,41.77,41.78,78100.0,29.0142,29.0211,29.0003,29.0072,78100.0
2012-09-28 12:40:00,41.79,41.79,41.77,41.77,57500.0,29.0142,29.0142,29.0003,29.0003,57500.0
2012-09-28 12:45:00,41.77,41.79,41.77,41.77,50200.0,29.0003,29.0142,29.0003,29.0003,50200.0
2012-09-28 12:50:00,41.77,41.79,41.77,41.79,127100.0,29.0003,29.0142,29.0003,29.0142,127100.0
2012-09-28 12:55:00,41.79,41.79,41.77,41.78,126200.0,29.0142,29.0142,29.0003,29.0072,126200.0
2012-09-28 13:00:00,41.79,41.8,41.78,41.78,66300.0,29.0142,29.0211,29.0072,29.0072,66300.0
2012-09-28 13:05:00,41.78,41.79,41.75,41.77,90500.0,29.0072,29.0142,28.9864,29.0003,90500.0
2012-09-28 13:10:00,41.77,41.78,41.71,41.75,179700.0,29.0003,29.0072,28.9586,28.9864,179700.0
2012-09-28 13:15:00,41.75,41.77,41.73,41.75,56400.0,28.9864,29.0003,28.9725,28.9864,56400.0
2012-09-28 13:20:00,41.75,41.81,41.75,41.8,173300.0,28.9864,29.0281,28.9864,29.0211,173300.0
2012-09-28 13:25:00,41.8,41.8,41.78,41.8,115600.0,29.0211,29.0211,29.0072,29.0211,115600.0
2012-09-28 13:30:00,41.8,41.82,41.8,41.82,55300.0,29.0211,29.035,29.0211,29.035,55300.0
2012-09-28 13:35:00,41.82,41.88,41.81,41.88,271700.0,29.035,29.0767,29.0281,29.0767,271700.0
2012-09-28 13:40:00,41.88,41.9,41.86,41.88,146400.0,29.0767,29.0906,29.0628,29.0767,146400.0
2012-09-28 13:45:00,41.88,41.89,41.88,41.88,78200.0,29.0767,29.0836,29.0767,29.0767,78200.0
2012-09-28 13:50:00,41.87,41.87,41.85,41.85,45100.0,29.0697,29.0697,29.0558,29.0558,45100.0
2012-09-28 13:55:00,41.86,41.88,41.85,41.85,37400.0,29.0628,29.0767,29.0558,29.0558,37400.0
2012-09-28 14:00:00,41.86,41.88,41.84,41.85,124500.0,29.0628,29.0767,29.0489,29.0558,124500.0
2012-09-28 14:05:00,41.85,41.87,41.81,41.83,124400.0,29.0558,29.0697,29.0281,29.042,124400.0
2012-09-28 14:10:00,41.83,41.87,41.83,41.86,67300.0,29.042,29.0697,29.042,29.0628,67300.0
2012-09-28 14:15:00,41.85,41.86,41.81,41.83,111900.0,29.0558,29.0628,29.0281,29.042,111900.0
2012-09-28 14:20:00,41.83,41.84,41.79,41.8,120400.0,29.042,29.0489,29.0142,29.0211,120400.0
2012-09-28 14:25:00,41.81,41.83,41.77,41.78,195500.0,29.0281,29.042,29.0003,29.0072,195500.0
2012-09-28 14:30:00,41.77,41.78,41.74,41.77,120700.0,29.0003,29.0072,28.9795,29.0003,120700.0
2012-09-28 14:35:00,41.77,41.78,41.74,41.77,121700.0,29.0003,29.0072,28.9795,29.0003,121700.0
2012-09-28 14:40:00,41.77,41.78,41.75,41.78,58700.0,29.0003,29.0072,28.9864,29.0072,58700.0
2012-09-28 14:45:00,41.78,41.79,41.77,41.78,55900.0,29.0072,29.0142,29.0003,29.0072,55900.0
2012-09-28 14:50:00,41.79,41.79,41.77,41.77,105000.0,29.0142,29.0142,29.0003,29.0003,105000.0
2012-09-28 14:55:00,41.78,41.81,41.77,41.79,92700.0,29.0072,29.0281,29.0003,29.0142,92700.0
2012-09-28 15:00:00,41.78,41.8,41.77,41.79,107600.0,29.0072,29.0211,29.0003,29.0142,107600.0
2012-09-28 15:05:00,41.79,41.79,41.75,41.76,81000.0,29.0142,29.0142,28.9864,28.9934,81000.0
2012-09-28 15:10:00,41.76,41.76,41.73,41.75,76500.0,28.9934,28.9934,28.9725,28.9864,76500.0
2012-09-28 15:15:00,41.75,41.78,41.7,41.71,159100.0,28.9864,29.0072,28.9517,28.9586,159100.0
2012-09-28 15:20:00,41.7,41.74,41.7,41.73,99300.0,28.9517,28.9795,28.9517,28.9725,99300.0
2012-09-28 15:25:00,41.73,41.73,41.67,41.7,190100.0,28.9725,28.9725,28.9309,28.9517,190100.0
2012-09-28 15:30:00,41.69,41.72,41.65,41.66,213000.0,28.9448,28.9656,28.917,28.9239,213000.0
2012-09-28 15:35:00,41.65,41.68,41.63,41.65,252200.0,28.917,28.9378,28.9031,28.917,252200.0
2012-09-28 15:40:00,41.65,41.71,41.63,41.71,310800.0,28.917,28.9586,28.9031,28.9586,310800.0
2012-09-28 15:45:00,41.71,41.8,41.7,41.76,649100.0,28.9586,29.0211,28.9517,28.9934,649100.0
2012-09-28 15:50:00,41.76,41.77,41.7,41.71,556400.0,28.9934,29.0003,28.9517,28.9586,556400.0
2012-09-28 15:55:00,41.71,41.75,41.7,41.72,1792200.0,28.9586,28.9864,28.9517,28.9656,1792200.0
2012-10-01 09:30:00,42.08,42.17,42.05,42.16,300000.0,29.2155,29.278,29.1947,29.2711,300000.0
2012-10-01 09:35:00,42.16,42.18,42.15,42.17,125500.0,29.2711,29.285,29.2641,29.278,125500.0
2012-10-01 09:40:00,42.18,42.18,42.14,42.15,70500.0,29.285,29.285,29.2572,29.2641,70500.0
2012-10-01 09:45:00,42.15,42.17,42.13,42.16,124300.0,29.2641,29.278,29.2502,29.2711,124300.0
2012-10-01 09:50:00,42.16,42.17,42.12,42.12,391000.0,29.2711,29.278,29.2433,29.2433,391000.0
2012-10-01 09:55:00,42.13,42.15,42.12,42.15,135900.0,29.2502,29.2641,29.2433,29.2641,135900.0
2012-10-01 10:00:00,42.16,42.44,42.15,42.43,1067000.0,29.2711,29.4655,29.2641,29.4585,1067000.0
2012-10-01 10:05:00,42.44,42.49,42.43,42.47,426500.0,29.4655,29.5002,29.4585,29.4863,426500.0
2012-10-01 10:10:00,42.48,42.49,42.43,42.46,116100.0,29.4932,29.5002,29.4585,29.4794,116100.0
2012-10-01 10:15:00,42.46,42.47,42.44,42.44,102900.0,29.4794,29.4863,29.4655,29.4655,102900.0
2012-10-01 10:20:00,42.44,42.45,42.4,42.41,48800.0,29.4655,29.4724,29.4377,29.4446,48800.0
2012-10-01 10:25:00,42.41,42.42,42.38,42.41,202700.0,29.4446,29.4516,29.4238,29.4446,202700.0
2012-10-01 10:30:00,42.42,42.42,42.38,42.39,60200.0,29.4516,29.4516,29.4238,29.4308,60200.0
2012-10-01 10:35:00,42.39,42.42,42.39,42.41,66500.0,29.4308,29.4516,29.4308,29.4446,66500.0
2012-10-01 10:40:00,42.41,42.41,42.32,42.37,118400.0,29.4446,29.4446,29.3822,29.4169,118400.0
2012-10-01 10:45:00,42.36,42.37,42.33,42.33,52700.0,29.4099,29.4169,29.3891,29.3891,52700.0
2012-10-01 10:50:00,42.32,42.37,42.32,42.36,100400.0,29.3822,29.4169,29.3822,29.4099,100400.0
2012-10-01 10:55:00,42.36,42.37,42.33,42.37,57600.0,29.4099,29.4169,29.3891,29.4169,57600.0
2012-10-01 11:00:00,42.36,42.41,42.36,42.41,62900.0,29.4099,29.4446,29.4099,29.4446,62900.0
2012-10-01 11:05:00,42.41,42.42,42.39,42.41,147000.0,29.4446,29.4516,29.4308,29.4446,147000.0
2012-10-01 11:10:00,42.41,42.46,42.4,42.44,163900.0,29.4446,29.4794,29.4377,29.4655,163900.0
2012-10-01 11:15:00,42.44,42.44,42.42,42.42,123500.0,29.4655,29.4655,29.4516,29.4516,123500.0
2012-10-01 11:20:00,42.42,42.44,42.4,42.41,68000.0,29.4516,29.4655,29.4377,29.4446,68000.0
2012-10-01 11:25:00,42.41,42.44,42.39,42.41,139500.0,29.4446,29.4655,29.4308,29.4446,139500.0
2012-10-01 11:30:00,42.41,42.42,42.38,42.39,59700.0,29.4446,29.4516,29.4238,29.4308,59700.0
2012-10-01 11:35:00,42.4,42.41,42.38,42.39,159400.0,29.4377,29.4446,29.4238,29.4308,159400.0
2012-10-01 11:40:00,42.38,42.41,42.38,42.41,54700.0,29.4238,29.4446,29.4238,29.4446,54700.0
2012-10-01 11:45:00,42.41,42.42,42.39,42.39,100600.0,29.4446,29.4516,29.4308,29.4308,100600.0
2012-10-01 11:50:00,42.39,42.4,42.35,42.36,71200.0,29.4308,29.4377,29.403,29.4099,71200.0
2012-10-01 11:55:00,42.36,42.38,42.31,42.33,101700.0,29.4099,29.4238,29.3752,29.3891,101700.0
2012-10-01 12:00:00,42.34,42.37,42.33,42.35,112200.0,29.396,29.4169,29.3891,29.403,112200.0
2012-10-01 12:05:00,42.36,42.37,42.35,42.37,169900.0,29.4099,29.4169,29.403,29.4169,169900.0
2012-10-01 12:10:00,42.37,42.37,42.35,42.37,43700.0,29.4169,29.4169,29.403,29.4169,43700.0
2012-10-01 12:15:00,42.37,42.38,42.35,42.36,36100.0,29.4169,29.4238,29.403,29.4099,36100.0
2012-10-01 12:20:00,42.37,42.39,42.35,42.38,44800.0,29.4169,29.4308,29.403,29.4238,44800.0
2012-10-01 12:25:00,42.38,42.38,42.36,42.37,41400.0,29.4238,29.4238,29.4099,29.4169,41400.0
2012-10-01 12:30:00,42.37,42.4,42.32,42.34,100500.0,29.4169,29.4377,29.3822,29.396,100500.0
2012-10-01 12:35:00,42.34,42.36,42.34,42.36,28900.0,29.396,29.4099,29.396,29.4099,28900.0
2012-10-01 12:40:00,42.35,42.37,42.34,42.35,52600.0,29.403,29.4169,29.396,29.403,52600.0
2012-10-01 12:45:00,42.35,42.36,42.25,42.25,102200.0,29.403,29.4099,29.3336,29.3336,102200.0
2012-10-01 12:50:00,42.26,42.26,42.21,42.23,289100.0,29.3405,29.3405,29.3058,29.3197,289100.0
2012-10-01 12:55:00,42.23,42.26,42.23,42.26,142700.0,29.3197,29.3405,29.3197,29.3405,142700.0
2012-10-01 13:00:00,42.27,42.27,42.22,42.22,132400.0,29.3474,29.3474,29.3127,29.3127,132400.0
2012-10-01 13:05:00,42.22,42.26,42.2,42.2,171800.0,29.3127,29.3405,29.2988,29.2988,171800.0
2012-10-01 13:10:00,42.2,42.21,42.12,42.16,129100.0,29.2988,29.3058,29.2433,29.2711,129100.0
2012-10-01 13:15:00,42.17,42.2,42.13,42.19,72400.0,29.278,29.2988,29.2502,29.2919,72400.0
2012-10-01 13:20:00,42.18,42.19,42.15,42.19,65900.0,29.285,29.2919,29.2641,29.2919,65900.0
2012-10-01 13:25:00,42.18,42.23,42.18,42.23,70600.0,29.285,29.3197,29.285,29.3197,70600.0
2012-10-01 13:30:00,42.22,42.23,42.15,42.18,89700.0,29.3127,29.3197,29.2641,29.285,89700.0
2012-10-01 13:35:00,42.18,42.22,42.17,42.17,107400.0,29.285,29.3127,29.278,29.278,107400.0
2012-10-01 13:40:00,42.16,42.21,42.14,42.2,70200.0,29.2711,29.3058,29.2572,29.2988,70200.0
2012-10-01 13:45:00,42.2,42.25,42.19,42.25,66100.0,29.2988,29.3336,29.2919,29.3336,66100.0
2012-10-01 13:50:00,42.24,42.3,42.24,42.28,104800.0,29.3266,29.3683,29.3266,29.3544,104800.0
2012-10-01 13:55:00,42.27,42.31,42.27,42.3,86400.0,29.3474,29.3752,29.3474,29.3683,86400.0
2012-10-01 14:00:00,42.3,42.32,42.28,42.32,57400.0,29.3683,29.3822,29.3544,29.3822,57400.0
2012-10-01 14:05:00,42.32,42.32,42.27,42.27,94200.0,29.3822,29.3822,29.3474,29.3474,94200.0
2012-10-01 14:10:00,42.27,42.28,42.22,42.24,175500.0,29.3474,29.3544,29.3127,29.3266,175500.0
2012-10-01 14:15:00,42.24,42.25,42.2,42.21,90000.0,29.3266,29.3336,29.2988,29.3058,90000.0
2012-10-01 14:20:00,42.22,42.25,42.21,42.24,46100.0,29.3127,29.3336,29.3058,29.3266,46100.0
2012-10-01 14:25:00,42.23,42.23,42.18,42.21,119300.0,29.3197,29.3197,29.285,29.3058,119300.0
2012-10-01 14:30:00,42.22,42.24,42.17,42.2,228600.0,29.3127,29.3266,29.278,29.2988,228600.0
2012-10-01 14:35:00,42.21,42.26,42.21,42.24,84700.0,29.3058,29.3405,29.3058,29.3266,84700.0
2012-10-01 14:40:00,42.23,42.26,42.22,42.25,140100.0,29.3197,29.3405,29.3127,29.3336,140100.0
2012-10-01 14:45:00,42.26,42.26,42.23,42.26,148400.0,29.3405,29.3405,29.3197,29.3405,148400.0
2012-10-01 14:50:00,42.25,42.28,42.25,42.25,145900.0,29.3336,29.3544,29.3336,29.3336,145900.0
2012-10-01 14:55:00,42.25,42.28,42.25,42.27,54600.0,29.3336,29.3544,29.3336,29.3474,54600.0
2012-10-01 15:00:00,42.26,42.27,42.21,42.21,85900.0,29.3405,29.3474,29.3058,29.3058,85900.0
2012-10-01 15:05:00,42.21,42.23,42.2,42.21,88800.0,29.3058,29.3197,29.2988,29.3058,88800.0
2012-10-01 15:10:00,42.22,42.22,42.15,42.16,197000.0,29.3127,29.3127,29.2641,29.2711,197000.0
2012-10-01 15:15:00,42.15,42.18,42.14,42.15,327600.0,29.2641,29.285,29.2572,29.2641,327600.0
2012-10-01 15:20:00,42.14,42.15,42.05,42.08,614500.0,29.2572,29.2641,29.1947,29.2155,614500.0
2012-10-01 15:25:00,42.07,42.12,42.03,42.12,246000.0,29.2086,29.2433,29.1808,29.2433,246000.0
2012-10-01 15:30:00,42.12,42.14,42.1,42.13,219900.0,29.2433,29.2572,29.2294,29.2502,219900.0
2012-10-01 15:35:00,42.13,42.16,42.09,42.13,191800.0,29.2502,29.2711,29.2225,29.2502,191800.0
2012-10-01 15:40:00,42.14,42.21,42.14,42.15,212400.0,29.2572,29.3058,29.2572,29.2641,212400.0
2012-10-01 15:45:00,42.16,42.18,42.11,42.15,250700.0,29.2711,29.285,29.2364,29.2641,250700.0
2012-10-01 15:50:00,42.15,42.17,42.09,42.11,326300.0,29.2641,29.278,29.2225,29.2364,326300.0
2012-10-01 15:55:00,42.11,42.17,42.1,42.14,1493800.0,29.2364,29.278,29.2294,29.2572,1493800.0
2012-10-02 09:30:00,42.38,42.44,42.34,42.4,231300.0,29.4238,29.4655,29.396,29.4377,231300.0
2012-10-02 09:35:00,42.39,42.4,42.25,42.28,465900.0,29.4308,29.4377,29.3336,29.3544,465900.0
2012-10-02 09:40:00,42.27,42.31,42.25,42.3,341800.0,29.3474,29.3752,29.3336,29.3683,341800.0
2012-10-02 09:45:00,42.3,42.34,42.3,42.3,196600.0,29.3683,29.396,29.3683,29.3683,196600.0
2012-10-02 09:50:00,42.3,42.32,42.25,42.27,186800.0,29.3683,29.3822,29.3336,29.3474,186800.0
2012-10-02 09:55:00,42.27,42.3,42.23,42.24,112800.0,29.3474,29.3683,29.3197,29.3266,112800.0
2012-10-02 10:00:00,42.24,42.24,42.14,42.14,201900.0,29.3266,29.3266,29.2572,29.2572,201900.0
2012-10-02 10:05:00,42.14,42.19,42.11,42.18,285400.0,29.2572,29.2919,29.2364,29.285,285400.0
2012-10-02 10:10:00,42.18,42.2,42.16,42.19,138000.0,29.285,29.2988,29.2711,29.2919,138000.0
2012-10-02 10:15:00,42.19,42.21,42.16,42.21,100700.0,29.2919,29.3058,29.2711,29.3058,100700.0
2012-10-02 10:20:00,42.22,42.29,42.21,42.26,345200.0,29.3127,29.3613,29.3058,29.3405,345200.0
2012-10-02 10:25:00,42.26,42.28,42.23,42.25,1224600.0,29.3405,29.3544,29.3197,29.3336,1224600.0
2012-10-02 10:30:00,42.26,42.29,42.23,42.25,361600.0,29.3405,29.3613,29.3197,29.3336,361600.0
2012-10-02 10:35:00,42.26,42.29,42.25,42.25,206500.0,29.3405,29.3613,29.3336,29.3336,206500.0
2012-10-02 10:40:00,42.25,42.26,42.22,42.23,98800.0,29.3336,29.3405,29.3127,29.3197,98800.0
2012-10-02 10:45:00,42.23,42.25,42.22,42.23,89600.0,29.3197,29.3336,29.3127,29.3197,89600.0
2012-10-02 10:50:00,42.23,42.24,42.13,42.13,336500.0,29.3197,29.3266,29.2502,29.2502,336500.0
2012-10-02 10:55:00,42.13,42.16,42.11,42.16,271100.0,29.2502,29.2711,29.2364,29.2711,271100.0
2012-10-02 11:00:00,42.14,42.17,42.12,42.16,217500.0,29.2572,29.278,29.2433,29.2711,217500.0
2012-10-02 11:05:00,42.16,42.16,42.1,42.11,157400.0,29.2711,29.2711,29.2294,29.2364,157400.0
2012-10-02 11:10:00,42.11,42.18,42.1,42.18,179600.0,29.2364,29.285,29.2294,29.285,179600.0
2012-10-02 11:15:00,42.17,42.21,42.16,42.19,246300.0,29.278,29.3058,29.2711,29.2919,246300.0
2012-10-02 11:20:00,42.2,42.21,42.16,42.18,410700.0,29.2988,29.3058,29.2711,29.285,410700.0
2012-10-02 11:25:00,42.19,42.2,42.15,42.17,132800.0,29.2919,29.2988,29.2641,29.278,132800.0
2012-10-02 11:30:00,42.17,42.23,42.15,42.16,181600.0,29.278,29.3197,29.2641,29.2711,181600.0
2012-10-02 11:35:00,42.16,42.18,42.02,42.06,277200.0,29.2711,29.285,29.1739,29.2016,277200.0
2012-10-02 11:40:00,42.07,42.1,42.02,42.08,203200.0,29.2086,29.2294,29.1739,29.2155,203200.0
2012-10-02 11:45:00,42.08,42.09,42.05,42.07,125100.0,29.2155,29.2225,29.1947,29.2086,125100.0
2012-10-02 11:50:00,42.07,42.12,42.06,42.1,150400.0,29.2086,29.2433,29.2016,29.2294,150400.0
2012-10-02 11:55:00,42.09,42.11,42.05,42.08,100200.0,29.2225,29.2364,29.1947,29.2155,100200.0
2012-10-02 12:00:00,42.07,42.1,42.06,42.09,105200.0,29.2086,29.2294,29.2016,29.2225,105200.0
2012-10-02 12:05:00,42.1,42.11,42.08,42.1,98000.0,29.2294,29.2364,29.2155,29.2294,98000.0
2012-10-02 12:10:00,42.1,42.15,42.08,42.13,172600.0,29.2294,29.2641,29.2155,29.2502,172600.0
2012-10-02 12:15:00,42.13,42.17,42.11,42.15,107200.0,29.2502,29.278,29.2364,29.2641,107200.0
2012-10-02 12:20:00,42.15,42.17,42.13,42.14,44000.0,29.2641,29.278,29.2502,29.2572,44000.0
2012-10-02 12:25:00,42.14,42.15,42.1,42.13,110300.0,29.2572,29.2641,29.2294,29.2502,110300.0
2012-10-02 12:30:00,42.13,42.13,42.06,42.06,387200.0,29.2502,29.2502,29.2016,29.2016,387200.0
2012-10-02 12:35:00,42.07,42.12,42.06,42.11,121200.0,29.2086,29.2433,29.2016,29.2364,121200.0
2012-10-02 12:40:00,42.1,42.11,42.08,42.11,106200.0,29.2294,29.2364,29.2155,29.2364,106200.0
2012-10-02 12:45:00,42.11,42.13,42.09,42.11,92900.0,29.2364,29.2502,29.2225,29.2364,92900.0
2012-10-02 12:50:00,42.11,42.13,42.09,42.12,43400.0,29.2364,29.2502,29.2225,29.2433,43400.0
2012-10-02 12:55:00,42.12,42.13,42.08,42.09,67600.0,29.2433,29.2502,29.2155,29.2225,67600.0
2012-10-02 13:00:00,42.1,42.12,42.09,42.11,52600.0,29.2294,29.2433,29.2225,29.2364,52600.0
2012-10-02 13:05:00,42.12,42.12,42.1,42.12,27200.0,29.2433,29.2433,29.2294,29.2433,27200.0
2012-10-02 13:10:00,42.12,42.12,42.11,42.12,18200.0,29.2433,29.2433,29.2364,29.2433,18200.0
2012-10-02 13:15:00,42.11,42.12,42.09,42.09,63900.0,29.2364,29.2433,29.2225,29.2225,63900.0
2012-10-02 13:20:00,42.09,42.11,42.07,42.07,76100.0,29.2225,29.2364,29.2086,29.2086,76100.0
2012-10-02 13:25:00,42.08,42.09,42.06,42.08,81300.0,29.2155,29.2225,29.2016,29.2155,81300.0
2012-10-02 13:30:00,42.07,42.09,42.05,42.08,64000.0,29.2086,29.2225,29.1947,29.2155,64000.0
2012-10-02 13:35:00,42.08,42.13,42.07,42.12,94900.0,29.2155,29.2502,29.2086,29.2433,94900.0
2012-10-02 13:40:00,42.13,42.14,42.09,42.11,92000.0,29.2502,29.2572,29.2225,29.2364,92000.0
2012-10-02 13:45:00,42.12,42.13,42.09,42.11,81900.0,29.2433,29.2502,29.2225,29.2364,81900.0
2012-10-02 13:50:00,42.11,42.12,42.09,42.1,164300.0,29.2364,29.2433,29.2225,29.2294,164300.0
2012-10-02 13:55:00,42.09,42.1,42.04,42.06,342400.0,29.2225,29.2294,29.1878,29.2016,342400.0
2012-10-02 14:00:00,42.06,42.09,42.06,42.07,120200.0,29.2016,29.2225,29.2016,29.2086,120200.0
2012-10-02 14:05:00,42.07,42.09,42.04,42.07,211700.0,29.2086,29.2225,29.1878,29.2086,211700.0
2012-10-02 14:10:00,42.07,42.09,42.05,42.09,178900.0,29.2086,29.2225,29.1947,29.2225,178900.0
2012-10-02 14:15:00,42.09,42.1,42.05,42.07,123600.0,29.2225,29.2294,29.1947,29.2086,123600.0
2012-10-02 14:20:00,42.07,42.09,42.06,42.06,117200.0,29.2086,29.2225,29.2016,29.2016,117200.0
2012-10-02 14:25:00,42.06,42.07,42.01,42.04,361200.0,29.2016,29.2086,29.1669,29.1878,361200.0
2012-10-02 14:30:00,42.04,42.04,42.01,42.03,173000.0,29.1878,29.1878,29.1669,29.1808,173000.0
2012-10-02 14:35:00,42.03,42.05,42.01,42.01,123800.0,29.1808,29.1947,29.1669,29.1669,123800.0
2012-10-02 14:40:00,42.01,42.02,41.99,41.99,927400.0,29.1669,29.1739,29.153,29.153,927400.0
2012-10-02 14:45:00,42.0,42.0,41.96,41.98,206700.0,29.16,29.16,29.1322,29.1461,206700.0
2012-10-02 14:50:00,41.98,42.01,41.98,41.99,171900.0,29.1461,29.1669,29.1461,29.153,171900.0
2012-10-02 14:55:00,42.0,42.0,41.97,41.97,173700.0,29.16,29.16,29.1392,29.1392,173700.0
2012-10-02 15:00:00,41.97,42.0,41.95,42.0,318200.0,29.1392,29.16,29.1253,29.16,318200.0
2012-10-02 15:05:00,42.0,42.03,41.98,42.02,151600.0,29.16,29.1808,29.1461,29.1739,151600.0
2012-10-02 15:10:00,42.02,42.02,41.98,42.02,202400.0,29.1739,29.1739,29.1461,29.1739,202400.0
2012-10-02 15:15:00,42.02,42.06,42.0,42.05,376900.0,29.1739,29.2016,29.16,29.1947,376900.0
2012-10-02 15:20:00,42.05,42.07,42.03,42.06,365000.0,29.1947,29.2086,29.1808,29.2016,365000.0
2012-10-02 15:25:00,42.06,42.11,42.05,42.1,474400.0,29.2016,29.2364,29.1947,29.2294,474400.0
2012-10-02 15:30:00,42.1,42.13,42.07,42.07,215900.0,29.2294,29.2502,29.2086,29.2086,215900.0
2012-10-02 15:35:00,42.07,42.13,42.07,42.11,435100.0,29.2086,29.2502,29.2086,29.2364,435100.0
2012-10-02 15:40:00,42.11,42.12,42.08,42.12,515100.0,29.2364,29.2433,29.2155,29.2433,515100.0
2012-10-02 15:45:00,42.12,42.15,42.11,42.13,864100.0,29.2433,29.2641,29.2364,29.2502,864100.0
2012-10-02 15:50:00,42.13,42.15,42.12,42.13,363700.0,29.2502,29.2641,29.2433,29.2502,363700.0
2012-10-02 15:55:00,42.13,42.17,42.13,42.13,641700.0,29.2502,29.278,29.2502,29.2502,641700.0
2012-10-03 09:30:00,42.19,42.2,42.11,42.11,290400.0,29.2919,29.2988,29.2364,29.2364,290400.0
2012-10-03 09:35:00,42.11,42.14,42.02,42.02,246400.0,29.2364,29.2572,29.1739,29.1739,246400.0
2012-10-03 09:40:00,42.02,42.03,41.92,41.92,496500.0,29.1739,29.1808,29.1044,29.1044,496500.0
2012-10-03 09:45:00,41.92,41.94,41.89,41.91,296500.0,29.1044,29.1183,29.0836,29.0975,296500.0
2012-10-03 09:50:00,41.91,41.94,41.87,41.88,224600.0,29.0975,29.1183,29.0697,29.0767,224600.0
2012-10-03 09:55:00,41.88,41.9,41.85,41.89,196200.0,29.0767,29.0906,29.0558,29.0836,196200.0
2012-10-03 10:00:00,41.89,41.96,41.83,41.85,309300.0,29.0836,29.1322,29.042,29.0558,309300.0
2012-10-03 10:05:00,41.85,41.93,41.83,41.9,158600.0,29.0558,29.1114,29.042,29.0906,158600.0
2012-10-03 10:10:00,41.91,41.96,41.9,41.95,133200.0,29.0975,29.1322,29.0906,29.1253,133200.0
2012-10-03 10:15:00,41.96,42.03,41.96,42.03,143400.0,29.1322,29.1808,29.1322,29.1808,143400.0
2012-10-03 10:20:00,42.03,42.04,41.97,41.98,189500.0,29.1808,29.1878,29.1392,29.1461,189500.0
2012-10-03 10:25:00,41.98,42.02,41.97,42.01,97400.0,29.1461,29.1739,29.1392,29.1669,97400.0
2012-10-03 10:30:00,42.02,42.03,41.93,41.95,188800.0,29.1739,29.1808,29.1114,29.1253,188800.0
2012-10-03 10:35:00,41.96,41.98,41.94,41.97,278100.0,29.1322,29.1461,29.1183,29.1392,278100.0
2012-10-03 10:40:00,41.97,41.97,41.9,41.93,131000.0,29.1392,29.1392,29.0906,29.1114,131000.0
2012-10-03 10:45:00,41.93,41.96,41.91,41.91,78600.0,29.1114,29.1322,29.0975,29.0975,78600.0
2012-10-03 10:50:00,41.91,41.93,41.89,41.9,95200.0,29.0975,29.1114,29.0836,29.0906,95200.0
2012-10-03 10:55:00,41.89,41.93,41.89,41.93,178400.0,29.0836,29.1114,29.0836,29.1114,178400.0
2012-10-03 11:00:00,41.93,41.98,41.92,41.95,116900.0,29.1114,29.1461,29.1044,29.1253,116900.0
2012-10-03 11:05:00,41.96,42.02,41.95,42.0,207300.0,29.1322,29.1739,29.1253,29.16,207300.0
2012-10-03 11:10:00,42.0,42.1,42.0,42.07,374400.0,29.16,29.2294,29.16,29.2086,374400.0
2012-10-03 11:15:00,42.08,42.09,42.05,42.06,224200.0,29.2155,29.2225,29.1947,29.2016,224200.0
2012-10-03 11:20:00,42.05,42.1,42.05,42.06,265800.0,29.1947,29.2294,29.1947,29.2016,265800.0
2012-10-03 11:25:00,42.07,42.08,42.06,42.07,179000.0,29.2086,29.2155,29.2016,29.2086,179000.0
2012-10-03 11:30:00,42.06,42.07,42.05,42.05,80800.0,29.2016,29.2086,29.1947,29.1947,80800.0
2012-10-03 11:35:00,42.05,42.06,42.04,42.05,105500.0,29.1947,29.2016,29.1878,29.1947,105500.0
2012-10-03 11:40:00,42.06,42.08,42.05,42.06,54000.0,29.2016,29.2155,29.1947,29.2016,54000.0
2012-10-03 11:45:00,42.06,42.12,42.05,42.09,136000.0,29.2016,29.2433,29.1947,29.2225,136000.0
2012-10-03 11:50:00,42.09,42.12,42.08,42.08,83100.0,29.2225,29.2433,29.2155,29.2155,83100.0
2012-10-03 11:55:00,42.08,42.11,42.08,42.08,75900.0,29.2155,29.2364,29.2155,29.2155,75900.0
2012-10-03 12:00:00,42.09,42.09,42.06,42.08,113300.0,29.2225,29.2225,29.2016,29.2155,113300.0
2012-10-03 12:05:00,42.08,42.09,42.07,42.07,82700.0,29.2155,29.2225,29.2086,29.2086,82700.0
2012-10-03 12:10:00,42.07,42.09,42.07,42.08,62000.0,29.2086,29.2225,29.2086,29.2155,62000.0
2012-10-03 12:15:00,42.08,42.09,42.07,42.08,49600.0,29.2155,29.2225,29.2086,29.2155,49600.0
2012-10-03 12:20:00,42.08,42.09,42.08,42.08,56400.0,29.2155,29.2225,29.2155,29.2155,56400.0
2012-10-03 12:25:00,42.09,42.11,42.08,42.1,74600.0,29.2225,29.2364,29.2155,29.2294,74600.0
2012-10-03 12:30:00,42.11,42.12,42.1,42.11,114500.0,29.2364,29.2433,29.2294,29.2364,114500.0
2012-10-03 12:35:00,42.12,42.12,42.1,42.1,34800.0,29.2433,29.2433,29.2294,29.2294,34800.0
2012-10-03 12:40:00,42.1,42.11,42.08,42.09,56500.0,29.2294,29.2364,29.2155,29.2225,56500.0
2012-10-03 12:45:00,42.08,42.1,42.08,42.1,107000.0,29.2155,29.2294,29.2155,29.2294,107000.0
2012-10-03 12:50:00,42.1,42.12,42.09,42.11,118800.0,29.2294,29.2433,29.2225,29.2364,118800.0
2012-10-03 12:55:00,42.11,42.11,42.08,42.09,66200.0,29.2364,29.2364,29.2155,29.2225,66200.0
2012-10-03 13:00:00,42.09,42.1,42.08,42.09,32900.0,29.2225,29.2294,29.2155,29.2225,32900.0
2012-10-03 13:05:00,42.09,42.09,42.07,42.08,32800.0,29.2225,29.2225,29.2086,29.2155,32800.0
2012-10-03 13:10:00,42.07,42.08,42.07,42.07,44100.0,29.2086,29.2155,29.2086,29.2086,44100.0
2012-10-03 13:15:00,42.08,42.08,42.07,42.07,90100.0,29.2155,29.2155,29.2086,29.2086,90100.0
2012-10-03 13:20:00,42.08,42.09,42.06,42.07,87000.0,29.2155,29.2225,29.2016,29.2086,87000.0
2012-10-03 13:25:00,42.06,42.07,42.05,42.06,41900.0,29.2016,29.2086,29.1947,29.2016,41900.0
2012-10-03 13:30:00,42.05,42.06,42.01,42.02,91700.0,29.1947,29.2016,29.1669,29.1739,91700.0
2012-10-03 13:35:00,42.03,42.03,41.95,41.97,132100.0,29.1808,29.1808,29.1253,29.1392,132100.0
2012-10-03 13:40:00,41.97,41.99,41.95,41.98,78200.0,29.1392,29.153,29.1253,29.1461,78200.0
2012-10-03 13:45:00,41.98,42.0,41.97,41.99,64700.0,29.1461,29.16,29.1392,29.153,64700.0
2012-10-03 13:50:00,41.99,42.02,41.98,42.0,145600.0,29.153,29.1739,29.1461,29.16,145600.0
2012-10-03 13:55:00,42.0,42.02,42.0,42.0,451100.0,29.16,29.1739,29.16,29.16,451100.0
2012-10-03 14:00:00,42.0,42.02,42.0,42.0,69100.0,29.16,29.1739,29.16,29.16,69100.0
2012-10-03 14:05:00,42.0,42.04,42.0,42.02,106600.0,29.16,29.1878,29.16,29.1739,106600.0
2012-10-03 14:10:00,42.02,42.04,42.01,42.02,79400.0,29.1739,29.1878,29.1669,29.1739,79400.0
2012-10-03 14:15:00,42.01,42.01,41.99,42.0,53600.0,29.1669,29.1669,29.153,29.16,53600.0
2012-10-03 14:20:00,41.99,42.01,41.95,41.97,67200.0,29.153,29.1669,29.1253,29.1392,67200.0
2012-10-03 14:25:00,41.96,41.99,41.95,41.96,100000.0,29.1322,29.153,29.1253,29.1322,100000.0
2012-10-03 14:30:00,41.96,42.0,41.95,41.98,69800.0,29.1322,29.16,29.1253,29.1461,69800.0
2012-10-03 14:35:00,41.99,42.02,41.99,42.01,96600.0,29.153,29.1739,29.153,29.1669,96600.0
2012-10-03 14:40:00,42.01,42.01,41.99,41.99,147400.0,29.1669,29.1669,29.153,29.153,147400.0
2012-10-03 14:45:00,41.99,42.0,41.98,41.99,119000.0,29.153,29.16,29.1461,29.153,119000.0
2012-10-03 14:50:00,41.99,42.0,41.96,41.97,191100.0,29.153,29.16,29.1322,29.1392,191100.0
2012-10-03 14:55:00,41.97,41.97,41.91,41.94,561700.0,29.1392,29.1392,29.0975,29.1183,561700.0
2012-10-03 15:00:00,41.94,41.94,41.91,41.94,427300.0,29.1183,29.1183,29.0975,29.1183,427300.0
2012-10-03 15:05:00,41.94,41.94,41.9,41.93,119800.0,29.1183,29.1183,29.0906,29.1114,119800.0
2012-10-03 15:10:00,41.93,41.94,41.89,41.94,94800.0,29.1114,29.1183,29.0836,29.1183,94800.0
2012-10-03 15:15:00,41.94,41.98,41.91,41.92,228500.0,29.1183,29.1461,29.0975,29.1044,228500.0
2012-10-03 15:20:00,41.92,41.94,41.9,41.93,191700.0,29.1044,29.1183,29.0906,29.1114,191700.0
2012-10-03 15:25:00,41.93,41.99,41.91,41.97,110600.0,29.1114,29.153,29.0975,29.1392,110600.0
2012-10-03 15:30:00,41.98,41.98,41.93,41.95,190000.0,29.1461,29.1461,29.1114,29.1253,190000.0
2012-10-03 15:35:00,41.94,41.96,41.93,41.96,107600.0,29.1183,29.1322,29.1114,29.1322,107600.0
2012-10-03 15:40:00,41.96,42.0,41.94,41.99,230600.0,29.1322,29.16,29.1183,29.153,230600.0
2012-10-03 15:45:00,41.99,41.99,41.96,41.96,164800.0,29.153,29.153,29.1322,29.1322,164800.0
2012-10-03 15:50:00,41.96,41.98,41.93,41.94,262700.0,29.1322,29.1461,29.1114,29.1183,262700.0
2012-10-03 15:55:00,41.94,41.97,41.91,41.92,854100.0,29.1183,29.1392,29.0975,29.1044,854100.0
2012-10-04 09:30:00,42.04,42.11,42.02,42.07,420700.0,29.1878,29.2364,29.1739,29.2086,420700.0
2012-10-04 09:35:00,42.08,42.08,41.98,42.01,428800.0,29.2155,29.2155,29.1461,29.1669,428800.0
2012-10-04 09:40:00,42.0,42.02,41.97,42.01,281000.0,29.16,29.1739,29.1392,29.1669,281000.0
2012-10-04 09:45:00,42.01,42.03,41.97,42.03,303400.0,29.1669,29.1808,29.1392,29.1808,303400.0
2012-10-04 09:50:00,42.03,42.05,41.96,41.96,726100.0,29.1808,29.1947,29.1322,29.1322,726100.0
2012-10-04 09:55:00,41.96,42.0,41.95,41.98,353400.0,29.1322,29.16,29.1253,29.1461,353400.0
2012-10-04 10:00:00,41.97,42.0,41.94,41.99,497400.0,29.1392,29.16,29.1183,29.153,497400.0
2012-10-04 10:05:00,41.99,42.11,41.98,42.11,342700.0,29.153,29.2364,29.1461,29.2364,342700.0
2012-10-04 10:10:00,42.11,42.16,42.11,42.14,170600.0,29.2364,29.2711,29.2364,29.2572,170600.0
2012-10-04 10:15:00,42.14,42.17,42.12,42.13,128100.0,29.2572,29.278,29.2433,29.2502,128100.0
2012-10-04 10:20:00,42.13,42.15,42.11,42.11,94400.0,29.2502,29.2641,29.2364,29.2364,94400.0
2012-10-04 10:25:00,42.11,42.13,42.09,42.09,64700.0,29.2364,29.2502,29.2225,29.2225,64700.0
2012-10-04 10:30:00,42.09,42.11,42.06,42.06,161700.0,29.2225,29.2364,29.2016,29.2016,161700.0
2012-10-04 10:35:00,42.06,42.09,42.05,42.09,108900.0,29.2016,29.2225,29.1947,29.2225,108900.0
2012-10-04 10:40:00,42.09,42.09,42.06,42.06,132700.0,29.2225,29.2225,29.2016,29.2016,132700.0
2012-10-04 10:45:00,42.06,42.08,42.03,42.06,176200.0,29.2016,29.2155,29.1808,29.2016,176200.0
2012-10-04 10:50:00,42.06,42.1,42.06,42.08,150500.0,29.2016,29.2294,29.2016,29.2155,150500.0
2012-10-04 10:55:00,42.09,42.13,42.07,42.13,223100.0,29.2225,29.2502,29.2086,29.2502,223100.0
2012-10-04 11:00:00,42.12,42.16,42.11,42.11,284800.0,29.2433,29.2711,29.2364,29.2364,284800.0
2012-10-04 11:05:00,42.11,42.11,42.03,42.04,410000.0,29.2364,29.2364,29.1808,29.1878,410000.0
2012-10-04 11:10:00,42.04,42.08,42.04,42.07,95400.0,29.1878,29.2155,29.1878,29.2086,95400.0
2012-10-04 11:15:00,42.08,42.09,42.05,42.06,95900.0,29.2155,29.2225,29.1947,29.2016,95900.0
2012-10-04 11:20:00,42.06,42.06,41.99,42.03,392600.0,29.2016,29.2016,29.153,29.1808,392600.0
2012-10-04 11:25:00,42.03,42.04,42.0,42.01,78800.0,29.1808,29.1878,29.16,29.1669,78800.0
2012-10-04 11:30:00,42.02,42.03,41.99,42.02,52300.0,29.1739,29.1808,29.153,29.1739,52300.0
2012-10-04 11:35:00,42.02,42.05,42.02,42.02,31200.0,29.1739,29.1947,29.1739,29.1739,31200.0
2012-10-04 11:40:00,42.03,42.09,42.03,42.08,87500.0,29.1808,29.2225,29.1808,29.2155,87500.0
2012-10-04 11:45:00,42.07,42.1,42.07,42.08,61900.0,29.2086,29.2294,29.2086,29.2155,61900.0
2012-10-04 11:50:00,42.07,42.09,42.05,42.06,53100.0,29.2086,29.2225,29.1947,29.2016,53100.0
2012-10-04 11:55:00,42.07,42.08,42.06,42.08,149300.0,29.2086,29.2155,29.2016,29.2155,149300.0
2012-10-04 12:00:00,42.07,42.08,42.06,42.07,25300.0,29.2086,29.2155,29.2016,29.2086,25300.0
2012-10-04 12:05:00,42.07,42.14,42.07,42.12,149700.0,29.2086,29.2572,29.2086,29.2433,149700.0
2012-10-04 12:10:00,42.13,42.16,42.12,42.16,141000.0,29.2502,29.2711,29.2433,29.2711,141000.0
2012-10-04 12:15:00,42.15,42.18,42.14,42.16,75900.0,29.2641,29.285,29.2572,29.2711,75900.0
2012-10-04 12:20:00,42.16,42.21,42.16,42.2,206100.0,29.2711,29.3058,29.2711,29.2988,206100.0
2012-10-04 12:25:00,42.2,42.2,42.17,42.18,93100.0,29.2988,29.2988,29.278,29.285,93100.0
2012-10-04 12:30:00,42.19,42.23,42.18,42.23,158700.0,29.2919,29.3197,29.285,29.3197,158700.0
2012-10-04 12:35:00,42.23,42.23,42.2,42.2,86700.0,29.3197,29.3197,29.2988,29.2988,86700.0
2012-10-04 12:40:00,42.2,42.21,42.18,42.2,119300.0,29.2988,29.3058,29.285,29.2988,119300.0
2012-10-04 12:45:00,42.2,42.2,42.17,42.17,305900.0,29.2988,29.2988,29.278,29.278,305900.0
2012-10-04 12:50:00,42.17,42.18,42.12,42.12,620300.0,29.278,29.285,29.2433,29.2433,620300.0
2012-10-04 12:55:00,42.12,42.17,42.12,42.16,613700.0,29.2433,29.278,29.2433,29.2711,613700.0
2012-10-04 13:00:00,42.16,42.21,42.15,42.21,112600.0,29.2711,29.3058,29.2641,29.3058,112600.0
2012-10-04 13:05:00,42.2,42.23,42.2,42.21,76600.0,29.2988,29.3197,29.2988,29.3058,76600.0
2012-10-04 13:10:00,42.21,42.21,42.19,42.2,47500.0,29.3058,29.3058,29.2919,29.2988,47500.0
2012-10-04 13:15:00,42.2,42.23,42.2,42.22,32500.0,29.2988,29.3197,29.2988,29.3127,32500.0
2012-10-04 13:20:00,42.22,42.24,42.21,42.24,50600.0,29.3127,29.3266,29.3058,29.3266,50600.0
2012-10-04 13:25:00,42.24,42.28,42.24,42.26,157400.0,29.3266,29.3544,29.3266,29.3405,157400.0
2012-10-04 13:30:00,42.26,42.28,42.26,42.26,723900.0,29.3405,29.3544,29.3405,29.3405,723900.0
2012-10-04 13:35:00,42.25,42.29,42.25,42.26,752300.0,29.3336,29.3613,29.3336,29.3405,752300.0
2012-10-04 13:40:00,42.26,42.26,42.23,42.24,114000.0,29.3405,29.3405,29.3197,29.3266,114000.0
2012-10-04 13:45:00,42.24,42.24,42.22,42.23,66700.0,29.3266,29.3266,29.3127,29.3197,66700.0
2012-10-04 13:50:00,42.23,42.25,42.22,42.22,91100.0,29.3197,29.3336,29.3127,29.3127,91100.0
2012-10-04 13:55:00,42.22,42.27,42.22,42.26,104700.0,29.3127,29.3474,29.3127,29.3405,104700.0
2012-10-04 14:00:00,42.26,42.26,42.18,42.23,220000.0,29.3405,29.3405,29.285,29.3197,220000.0
2012-10-04 14:05:00,42.24,42.25,42.2,42.23,115000.0,29.3266,29.3336,29.2988,29.3197,115000.0
2012-10-04 14:10:00,42.24,42.25,42.22,42.23,103600.0,29.3266,29.3336,29.3127,29.3197,103600.0
2012-10-04 14:15:00,42.24,42.24,42.21,42.24,96200.0,29.3266,29.3266,29.3058,29.3266,96200.0
2012-10-04 14:20:00,42.23,42.24,42.21,42.22,89300.0,29.3197,29.3266,29.3058,29.3127,89300.0
2012-10-04 14:25:00,42.22,42.24,42.21,42.24,99400.0,29.3127,29.3266,29.3058,29.3266,99400.0
2012-10-04 14:30:00,42.24,42.26,42.22,42.24,103300.0,29.3266,29.3405,29.3127,29.3266,103300.0
2012-10-04 14:35:00,42.23,42.25,42.22,42.25,152300.0,29.3197,29.3336,29.3127,29.3336,152300.0
2012-10-04 14:40:00,42.24,42.29,42.24,42.28,242500.0,29.3266,29.3613,29.3266,29.3544,242500.0
2012-10-04 14:45:00,42.27,42.3,42.27,42.3,164900.0,29.3474,29.3683,29.3474,29.3683,164900.0
2012-10-04 14:50:00,42.3,42.3,42.27,42.28,203100.0,29.3683,29.3683,29.3474,29.3544,203100.0
2012-10-04 14:55:00,42.29,42.3,42.29,42.3,86000.0,29.3613,29.3683,29.3613,29.3683,86000.0
2012-10-04 15:00:00,42.3,42.32,42.29,42.32,130700.0,29.3683,29.3822,29.3613,29.3822,130700.0
2012-10-04 15:05:00,42.32,42.32,42.29,42.3,326700.0,29.3822,29.3822,29.3613,29.3683,326700.0
2012-10-04 15:10:00,42.3,42.3,42.29,42.3,158000.0,29.3683,29.3683,29.3613,29.3683,158000.0
2012-10-04 15:15:00,42.3,42.34,42.3,42.33,275600.0,29.3683,29.396,29.3683,29.3891,275600.0
2012-10-04 15:20:00,42.33,42.33,42.29,42.29,232700.0,29.3891,29.3891,29.3613,29.3613,232700.0
2012-10-04 15:25:00,42.29,42.3,42.29,42.3,80400.0,29.3613,29.3683,29.3613,29.3683,80400.0
2012-10-04 15:30:00,42.29,42.32,42.29,42.32,129800.0,29.3613,29.3822,29.3613,29.3822,129800.0
2012-10-04 15:35:00,42.32,42.32,42.3,42.31,231600.0,29.3822,29.3822,29.3683,29.3752,231600.0
2012-10-04 15:40:00,42.3,42.31,42.3,42.31,185100.0,29.3683,29.3752,29.3683,29.3752,185100.0
2012-10-04 15:45:00,42.31,42.31,42.29,42.3,502400.0,29.3752,29.3752,29.3613,29.3683,502400.0
2012-10-04 15:50:00,42.3,42.3,42.27,42.27,496700.0,29.3683,29.3683,29.3474,29.3474,496700.0
2012-10-04 15:55:00,42.28,42.31,42.27,42.3,877000.0,29.3544,29.3752,29.3474,29.3683,877000.0
2012-10-05 09:30:00,42.52,42.55,42.46,42.53,458200.0,29.521,29.5418,29.4794,29.528,458200.0
2012-10-05 09:35:00,42.53,42.56,42.52,42.55,538500.0,29.528,29.5488,29.521,29.5418,538500.0
2012-10-05 09:40:00,42.55,42.56,42.43,42.44,464300.0,29.5418,29.5488,29.4585,29.4655,464300.0
2012-10-05 09:45:00,42.43,42.5,42.43,42.49,301800.0,29.4585,29.5071,29.4585,29.5002,301800.0
2012-10-05 09:50:00,42.49,42.58,42.49,42.57,605700.0,29.5002,29.5627,29.5002,29.5557,605700.0
2012-10-05 09:55:00,42.58,42.59,42.55,42.55,473500.0,29.5627,29.5696,29.5418,29.5418,473500.0
2012-10-05 10:00:00,42.55,42.56,42.52,42.54,304300.0,29.5418,29.5488,29.521,29.5349,304300.0
2012-10-05 10:05:00,42.54,42.54,42.51,42.54,137800.0,29.5349,29.5349,29.5141,29.5349,137800.0
2012-10-05 10:10:00,42.55,42.58,42.55,42.56,217300.0,29.5418,29.5627,29.5418,29.5488,217300.0
2012-10-05 10:15:00,42.56,42.61,42.56,42.61,386600.0,29.5488,29.5835,29.5488,29.5835,386600.0
2012-10-05 10:20:00,42.61,42.66,42.61,42.64,349200.0,29.5835,29.6182,29.5835,29.6043,349200.0
2012-10-05 10:25:00,42.64,42.66,42.64,42.65,255600.0,29.6043,29.6182,29.6043,29.6113,255600.0
2012-10-05 10:30:00,42.65,42.66,42.62,42.65,1158800.0,29.6113,29.6182,29.5904,29.6113,1158800.0
2012-10-05 10:35:00,42.64,42.65,42.6,42.6,246400.0,29.6043,29.6113,29.5766,29.5766,246400.0
2012-10-05 10:40:00,42.6,42.61,42.54,42.56,302300.0,29.5766,29.5835,29.5349,29.5488,302300.0
2012-10-05 10:45:00,42.56,42.58,42.52,42.53,236800.0,29.5488,29.5627,29.521,29.528,236800.0
2012-10-05 10:50:00,42.54,42.54,42.52,42.54,113400.0,29.5349,29.5349,29.521,29.5349,113400.0
2012-10-05 10:55:00,42.54,42.57,42.53,42.56,123000.0,29.5349,29.5557,29.528,29.5488,123000.0
2012-10-05 11:00:00,42.55,42.56,42.53,42.53,307000.0,29.5418,29.5488,29.528,29.528,307000.0
2012-10-05 11:05:00,42.53,42.54,42.51,42.52,362300.0,29.528,29.5349,29.5141,29.521,362300.0
2012-10-05 11:10:00,42.53,42.56,42.51,42.56,117500.0,29.528,29.5488,29.5141,29.5488,117500.0
2012-10-05 11:15:00,42.56,42.57,42.54,42.56,72400.0,29.5488,29.5557,29.5349,29.5488,72400.0
2012-10-05 11:20:00,42.56,42.58,42.54,42.54,252300.0,29.5488,29.5627,29.5349,29.5349,252300.0
2012-10-05 11:25:00,42.54,42.54,42.51,42.51,72800.0,29.5349,29.5349,29.5141,29.5141,72800.0
2012-10-05 11:30:00,42.51,42.55,42.51,42.53,78000.0,29.5141,29.5418,29.5141,29.528,78000.0
2012-10-05 11:35:00,42.54,42.54,42.52,42.53,188000.0,29.5349,29.5349,29.521,29.528,188000.0
2012-10-05 11:40:00,42.52,42.52,42.47,42.48,194000.0,29.521,29.521,29.4863,29.4932,194000.0
2012-10-05 11:45:00,42.48,42.52,42.48,42.52,273800.0,29.4932,29.521,29.4932,29.521,273800.0
2012-10-05 11:50:00,42.52,42.53,42.51,42.53,213800.0,29.521,29.528,29.5141,29.528,213800.0
2012-10-05 11:55:00,42.53,42.54,42.52,42.52,99100.0,29.528,29.5349,29.521,29.521,99100.0
2012-10-05 12:00:00,42.53,42.54,42.45,42.47,564900.0,29.528,29.5349,29.4724,29.4863,564900.0
2012-10-05 12:05:00,42.48,42.5,42.44,42.47,1161100.0,29.4932,29.5071,29.4655,29.4863,1161100.0
2012-10-05 12:10:00,42.47,42.51,42.46,42.51,179800.0,29.4863,29.5141,29.4794,29.5141,179800.0
2012-10-05 12:15:00,42.51,42.53,42.5,42.5,72100.0,29.5141,29.528,29.5071,29.5071,72100.0
2012-10-05 12:20:00,42.51,42.52,42.49,42.5,47600.0,29.5141,29.521,29.5002,29.5071,47600.0
2012-10-05 12:25:00,42.5,42.54,42.49,42.52,270700.0,29.5071,29.5349,29.5002,29.521,270700.0
2012-10-05 12:30:00,42.52,42.55,42.52,42.53,87800.0,29.521,29.5418,29.521,29.528,87800.0
2012-10-05 12:35:00,42.54,42.55,42.52,42.52,56700.0,29.5349,29.5418,29.521,29.521,56700.0
2012-10-05 12:40:00,42.52,42.55,42.52,42.54,31000.0,29.521,29.5418,29.521,29.5349,31000.0
2012-10-05 12:45:00,42.54,42.54,42.48,42.49,72900.0,29.5349,29.5349,29.4932,29.5002,72900.0
2012-10-05 12:50:00,42.49,42.52,42.47,42.52,131300.0,29.5002,29.521,29.4863,29.521,131300.0
2012-10-05 12:55:00,42.52,42.52,42.51,42.52,34000.0,29.521,29.521,29.5141,29.521,34000.0
2012-10-05 13:00:00,42.52,42.52,42.51,42.51,45700.0,29.521,29.521,29.5141,29.5141,45700.0
2012-10-05 13:05:00,42.5,42.52,42.49,42.51,45000.0,29.5071,29.521,29.5002,29.5141,45000.0
2012-10-05 13:10:00,42.51,42.51,42.45,42.45,56800.0,29.5141,29.5141,29.4724,29.4724,56800.0
2012-10-05 13:15:00,42.46,42.48,42.46,42.48,40800.0,29.4794,29.4932,29.4794,29.4932,40800.0
2012-10-05 13:20:00,42.48,42.48,42.45,42.45,40300.0,29.4932,29.4932,29.4724,29.4724,40300.0
2012-10-05 13:25:00,42.45,42.45,42.38,42.39,68600.0,29.4724,29.4724,29.4238,29.4308,68600.0
2012-10-05 13:30:00,42.38,42.4,42.37,42.38,174600.0,29.4238,29.4377,29.4169,29.4238,174600.0
2012-10-05 13:35:00,42.38,42.4,42.37,42.4,52200.0,29.4238,29.4377,29.4169,29.4377,52200.0
2012-10-05 13:40:00,42.4,42.4,42.38,42.38,102400.0,29.4377,29.4377,29.4238,29.4238,102400.0
2012-10-05 13:45:00,42.39,42.39,42.32,42.34,856200.0,29.4308,29.4308,29.3822,29.396,856200.0
2012-10-05 13:50:00,42.35,42.37,42.33,42.37,831000.0,29.403,29.4169,29.3891,29.4169,831000.0
2012-10-05 13:55:00,42.38,42.39,42.36,42.38,66800.0,29.4238,29.4308,29.4099,29.4238,66800.0
2012-10-05 14:00:00,42.38,42.39,42.36,42.38,77100.0,29.4238,29.4308,29.4099,29.4238,77100.0
2012-10-05 14:05:00,42.38,42.38,42.35,42.35,160400.0,29.4238,29.4238,29.403,29.403,160400.0
2012-10-05 14:10:00,42.35,42.38,42.33,42.38,305500.0,29.403,29.4238,29.3891,29.4238,305500.0
2012-10-05 14:15:00,42.38,42.41,42.37,42.41,490000.0,29.4238,29.4446,29.4169,29.4446,490000.0
2012-10-05 14:20:00,42.41,42.41,42.39,42.39,227800.0,29.4446,29.4446,29.4308,29.4308,227800.0
2012-10-05 14:25:00,42.39,42.4,42.36,42.39,205200.0,29.4308,29.4377,29.4099,29.4308,205200.0
2012-10-05 14:30:00,42.39,42.39,42.37,42.38,91700.0,29.4308,29.4308,29.4169,29.4238,91700.0
2012-10-05 14:35:00,42.37,42.39,42.36,42.37,229500.0,29.4169,29.4308,29.4099,29.4169,229500.0
2012-10-05 14:40:00,42.36,42.37,42.35,42.36,251100.0,29.4099,29.4169,29.403,29.4099,251100.0
2012-10-05 14:45:00,42.37,42.38,42.35,42.36,364500.0,29.4169,29.4238,29.403,29.4099,364500.0
2012-10-05 14:50:00,42.36,42.37,42.28,42.29,323500.0,29.4099,29.4169,29.3544,29.3613,323500.0
2012-10-05 14:55:00,42.29,42.29,42.23,42.24,262700.0,29.3613,29.3613,29.3197,29.3266,262700.0
2012-10-05 15:00:00,42.24,42.27,42.22,42.27,195700.0,29.3266,29.3474,29.3127,29.3474,195700.0
2012-10-05 15:05:00,42.27,42.27,42.21,42.23,374700.0,29.3474,29.3474,29.3058,29.3197,374700.0
2012-10-05 15:10:00,42.22,42.22,42.15,42.2,289600.0,29.3127,29.3127,29.2641,29.2988,289600.0
2012-10-05 15:15:00,42.2,42.23,42.19,42.21,330300.0,29.2988,29.3197,29.2919,29.3058,330300.0
2012-10-05 15:20:00,42.22,42.25,42.2,42.25,329100.0,29.3127,29.3336,29.2988,29.3336,329100.0
2012-10-05 15:25:00,42.25,42.25,42.21,42.22,322500.0,29.3336,29.3336,29.3058,29.3127,322500.0
2012-10-05 15:30:00,42.23,42.24,42.17,42.18,779700.0,29.3197,29.3266,29.278,29.285,779700.0
2012-10-05 15:35:00,42.17,42.18,42.12,42.13,735300.0,29.278,29.285,29.2433,29.2502,735300.0
2012-10-05 15:40:00,42.14,42.18,42.14,42.17,864600.0,29.2572,29.285,29.2572,29.278,864600.0
2012-10-05 15:45:00,42.17,42.23,42.17,42.23,752500.0,29.278,29.3197,29.278,29.3197,752500.0
2012-10-05 15:50:00,42.23,42.24,42.2,42.22,966000.0,29.3197,29.3266,29.2988,29.3127,966000.0
2012-10-05 15:55:00,42.21,42.28,42.21,42.27,1588200.0,29.3058,29.3544,29.3058,29.3474,1588200.0
2012-10-08 09:30:00,41.76,41.78,41.73,41.75,391800.0,28.9934,29.0072,28.9725,28.9864,391800.0
2012-10-08 09:35:00,41.75,41.76,41.71,41.72,256500.0,28.9864,28.9934,28.9586,28.9656,256500.0
2012-10-08 09:40:00,41.72,41.75,41.7,41.75,185800.0,28.9656,28.9864,28.9517,28.9864,185800.0
2012-10-08 09:45:00,41.75,41.78,41.71,41.72,106900.0,28.9864,29.0072,28.9586,28.9656,106900.0
2012-10-08 09:50:00,41.72,41.77,41.72,41.77,123500.0,28.9656,29.0003,28.9656,29.0003,123500.0
2012-10-08 09:55:00,41.77,41.8,41.75,41.77,127700.0,29.0003,29.0211,28.9864,29.0003,127700.0
2012-10-08 10:00:00,41.77,41.83,41.77,41.8,185900.0,29.0003,29.042,29.0003,29.0211,185900.0
2012-10-08 10:05:00,41.8,41.81,41.76,41.78,151200.0,29.0211,29.0281,28.9934,29.0072,151200.0
2012-10-08 10:10:00,41.78,41.84,41.78,41.83,182700.0,29.0072,29.0489,29.0072,29.042,182700.0
2012-10-08 10:15:00,41.84,41.84,41.79,41.8,263400.0,29.0489,29.0489,29.0142,29.0211,263400.0
2012-10-08 10:20:00,41.81,41.82,41.77,41.78,99400.0,29.0281,29.035,29.0003,29.0072,99400.0
2012-10-08 10:25:00,41.77,41.78,41.76,41.77,78200.0,29.0003,29.0072,28.9934,29.0003,78200.0
2012-10-08 10:30:00,41.78,41.78,41.74,41.77,108100.0,29.0072,29.0072,28.9795,29.0003,108100.0
2012-10-08 10:35:00,41.76,41.84,41.76,41.82,153300.0,28.9934,29.0489,28.9934,29.035,153300.0
2012-10-08 10:40:00,41.82,41.9,41.82,41.88,127700.0,29.035,29.0906,29.035,29.0767,127700.0
2012-10-08 10:45:00,41.88,41.89,41.83,41.84,108000.0,29.0767,29.0836,29.042,29.0489,108000.0
2012-10-08 10:50:00,41.84,41.87,41.83,41.85,108600.0,29.0489,29.0697,29.042,29.0558,108600.0
2012-10-08 10:55:00,41.85,41.87,41.82,41.82,119400.0,29.0558,29.0697,29.035,29.035,119400.0
2012-10-08 11:00:00,41.82,41.85,41.82,41.83,175000.0,29.035,29.0558,29.035,29.042,175000.0
2012-10-08 11:05:00,41.84,41.84,41.78,41.78,76900.0,29.0489,29.0489,29.0072,29.0072,76900.0
2012-10-08 11:10:00,41.79,41.81,41.77,41.78,147900.0,29.0142,29.0281,29.0003,29.0072,147900.0
2012-10-08 11:15:00,41.78,41.79,41.76,41.77,83400.0,29.0072,29.0142,28.9934,29.0003,83400.0
2012-10-08 11:20:00,41.77,41.79,41.77,41.78,105700.0,29.0003,29.0142,29.0003,29.0072,105700.0
2012-10-08 11:25:00,41.78,41.8,41.77,41.79,123600.0,29.0072,29.0211,29.0003,29.0142,123600.0
2012-10-08 11:30:00,41.79,41.8,41.79,41.79,77600.0,29.0142,29.0211,29.0142,29.0142,77600.0
2012-10-08 11:35:00,41.79,41.79,41.76,41.77,276700.0,29.0142,29.0142,28.9934,29.0003,276700.0
2012-10-08 11:40:00,41.77,41.78,41.76,41.77,189100.0,29.0003,29.0072,28.9934,29.0003,189100.0
2012-10-08 11:45:00,41.78,41.79,41.76,41.78,102600.0,29.0072,29.0142,28.9934,29.0072,102600.0
2012-10-08 11:50:00,41.77,41.8,41.76,41.8,160800.0,29.0003,29.0211,28.9934,29.0211,160800.0
2012-10-08 11:55:00,41.8,41.81,41.78,41.81,41500.0,29.0211,29.0281,29.0072,29.0281,41500.0
2012-10-08 12:00:00,41.81,41.81,41.79,41.81,103000.0,29.0281,29.0281,29.0142,29.0281,103000.0
2012-10-08 12:05:00,41.8,41.83,41.8,41.81,91000.0,29.0211,29.042,29.0211,29.0281,91000.0
2012-10-08 12:10:00,41.82,41.86,41.81,41.84,145900.0,29.035,29.0628,29.0281,29.0489,145900.0
2012-10-08 12:15:00,41.85,41.85,41.83,41.85,48900.0,29.0558,29.0558,29.042,29.0558,48900.0
2012-10-08 12:20:00,41.84,41.86,41.83,41.83,102000.0,29.0489,29.0628,29.042,29.042,102000.0
2012-10-08 12:25:00,41.83,41.84,41.82,41.84,116300.0,29.042,29.0489,29.035,29.0489,116300.0
2012-10-08 12:30:00,41.83,41.85,41.83,41.83,39200.0,29.042,29.0558,29.042,29.042,39200.0
2012-10-08 12:35:00,41.84,41.85,41.82,41.83,27900.0,29.0489,29.0558,29.035,29.042,27900.0
2012-10-08 12:40:00,41.83,41.84,41.82,41.84,47700.0,29.042,29.0489,29.035,29.0489,47700.0
2012-10-08 12:45:00,41.84,41.84,41.83,41.84,122000.0,29.0489,29.0489,29.042,29.0489,122000.0
2012-10-08 12:50:00,41.84,41.86,41.83,41.85,50900.0,29.0489,29.0628,29.042,29.0558,50900.0
2012-10-08 12:55:00,41.84,41.89,41.84,41.88,138500.0,29.0489,29.0836,29.0489,29.0767,138500.0
2012-10-08 13:00:00,41.89,41.9,41.86,41.87,165000.0,29.0836,29.0906,29.0628,29.0697,165000.0
2012-10-08 13:05:00,41.87,41.87,41.84,41.86,153000.0,29.0697,29.0697,29.0489,29.0628,153000.0
2012-10-08 13:10:00,41.86,41.86,41.84,41.85,24000.0,29.0628,29.0628,29.0489,29.0558,24000.0
2012-10-08 13:15:00,41.85,41.88,41.85,41.87,40700.0,29.0558,29.0767,29.0558,29.0697,40700.0
2012-10-08 13:20:00,41.86,41.86,41.85,41.85,18800.0,29.0628,29.0628,29.0558,29.0558,18800.0
2012-10-08 13:25:00,41.86,41.87,41.86,41.86,100600.0,29.0628,29.0697,29.0628,29.0628,100600.0
2012-10-08 13:30:00,41.86,41.88,41.84,41.87,67300.0,29.0628,29.0767,29.0489,29.0697,67300.0
2012-10-08 13:35:00,41.88,41.88,41.86,41.86,33900.0,29.0767,29.0767,29.0628,29.0628,33900.0
2012-10-08 13:40:00,41.87,41.89,41.86,41.86,60100.0,29.0697,29.0836,29.0628,29.0628,60100.0
2012-10-08 13:45:00,41.87,41.87,41.84,41.84,23600.0,29.0697,29.0697,29.0489,29.0489,23600.0
2012-10-08 13:50:00,41.84,41.85,41.83,41.83,7600.0,29.0489,29.0558,29.042,29.042,7600.0
2012-10-08 13:55:00,41.83,41.85,41.82,41.84,44900.0,29.042,29.0558,29.035,29.0489,44900.0
2012-10-08 14:00:00,41.84,41.88,41.83,41.87,58000.0,29.0489,29.0767,29.042,29.0697,58000.0
2012-10-08 14:05:00,41.87,41.87,41.84,41.85,60000.0,29.0697,29.0697,29.0489,29.0558,60000.0
2012-10-08 14:10:00,41.85,41.85,41.83,41.83,23800.0,29.0558,29.0558,29.042,29.042,23800.0
2012-10-08 14:15:00,41.83,41.88,41.83,41.87,33000.0,29.042,29.0767,29.042,29.0697,33000.0
2012-10-08 14:20:00,41.88,41.89,41.86,41.87,80300.0,29.0767,29.0836,29.0628,29.0697,80300.0
2012-10-08 14:25:00,41.88,41.89,41.87,41.88,84900.0,29.0767,29.0836,29.0697,29.0767,84900.0
2012-10-08 14:30:00,41.87,41.88,41.87,41.88,44300.0,29.0697,29.0767,29.0697,29.0767,44300.0
2012-10-08 14:35:00,41.88,41.88,41.87,41.88,35200.0,29.0767,29.0767,29.0697,29.0767,35200.0
2012-10-08 14:40:00,41.87,41.88,41.86,41.87,82600.0,29.0697,29.0767,29.0628,29.0697,82600.0
2012-10-08 14:45:00,41.87,41.88,41.85,41.87,71800.0,29.0697,29.0767,29.0558,29.0697,71800.0
2012-10-08 14:50:00,41.88,41.88,41.86,41.88,101700.0,29.0767,29.0767,29.0628,29.0767,101700.0
2012-10-08 14:55:00,41.87,41.9,41.87,41.9,252400.0,29.0697,29.0906,29.0697,29.0906,252400.0
2012-10-08 15:00:00,41.9,41.94,41.9,41.94,125900.0,29.0906,29.1183,29.0906,29.1183,125900.0
2012-10-08 15:05:00,41.94,41.95,41.92,41.94,36600.0,29.1183,29.1253,29.1044,29.1183,36600.0
2012-10-08 15:10:00,41.94,41.95,41.93,41.94,102500.0,29.1183,29.1253,29.1114,29.1183,102500.0
2012-10-08 15:15:00,41.95,41.97,41.94,41.94,96500.0,29.1253,29.1392,29.1183,29.1183,96500.0
2012-10-08 15:20:00,41.95,41.96,41.92,41.94,145500.0,29.1253,29.1322,29.1044,29.1183,145500.0
2012-10-08 15:25:00,41.93,41.94,41.91,41.91,139200.0,29.1114,29.1183,29.0975,29.0975,139200.0
2012-10-08 15:30:00,41.91,41.93,41.9,41.93,161900.0,29.0975,29.1114,29.0906,29.1114,161900.0
2012-10-08 15:35:00,41.93,41.93,41.89,41.9,809200.0,29.1114,29.1114,29.0836,29.0906,809200.0
2012-10-08 15:40:00,41.9,41.9,41.86,41.87,202000.0,29.0906,29.0906,29.0628,29.0697,202000.0
2012-10-08 15:45:00,41.87,41.89,41.86,41.88,319600.0,29.0697,29.0836,29.0628,29.0767,319600.0
2012-10-08 15:50:00,41.88,41.9,41.88,41.9,350800.0,29.0767,29.0906,29.0767,29.0906,350800.0
2012-10-08 15:55:00,41.9,41.9,41.87,41.88,1100400.0,29.0906,29.0906,29.0697,29.0767,1100400.0
2012-10-09 09:30:00,41.86,41.87,41.8,41.8,573200.0,29.0628,29.0697,29.0211,29.0211,573200.0
2012-10-09 09:35:00,41.8,41.83,41.8,41.82,308500.0,29.0211,29.042,29.0211,29.035,308500.0
2012-10-09 09:40:00,41.81,41.87,41.81,41.86,417600.0,29.0281,29.0697,29.0281,29.0628,417600.0
2012-10-09 09:45:00,41.87,41.88,41.78,41.79,553700.0,29.0697,29.0767,29.0072,29.0142,553700.0
2012-10-09 09:50:00,41.79,41.82,41.75,41.76,270600.0,29.0142,29.035,28.9864,28.9934,270600.0
2012-10-09 09:55:00,41.76,41.78,41.76,41.77,121500.0,28.9934,29.0072,28.9934,29.0003,121500.0
2012-10-09 10:00:00,41.77,41.83,41.77,41.8,178100.0,29.0003,29.042,29.0003,29.0211,178100.0
2012-10-09 10:05:00,41.79,42.22,41.76,41.78,167800.0,29.0142,29.3127,28.9934,29.0072,167800.0
2012-10-09 10:10:00,41.78,41.82,41.76,41.81,72400.0,29.0072,29.035,28.9934,29.0281,72400.0
2012-10-09 10:15:00,41.81,41.86,41.81,41.84,111600.0,29.0281,29.0628,29.0281,29.0489,111600.0
2012-10-09 10:20:00,41.84,41.86,41.83,41.84,98200.0,29.0489,29.0628,29.042,29.0489,98200.0
2012-10-09 10:25:00,41.84,41.84,41.78,41.79,370500.0,29.0489,29.0489,29.0072,29.0142,370500.0
2012-10-09 10:30:00,41.79,41.83,41.78,41.81,104600.0,29.0142,29.042,29.0072,29.0281,104600.0
2012-10-09 10:35:00,41.81,41.81,41.73,41.75,276800.0,29.0281,29.0281,28.9725,28.9864,276800.0
2012-10-09 10:40:00,41.74,41.77,41.72,41.73,175800.0,28.9795,29.0003,28.9656,28.9725,175800.0
2012-10-09 10:45:00,41.74,41.75,41.63,41.64,230800.0,28.9795,28.9864,28.9031,28.91,230800.0
2012-10-09 10:50:00,41.64,41.64,41.59,41.61,626600.0,28.91,28.91,28.8753,28.8892,626600.0
2012-10-09 10:55:00,41.61,41.61,41.54,41.56,243200.0,28.8892,28.8892,28.8406,28.8545,243200.0
2012-10-09 11:00:00,41.56,41.56,41.5,41.52,157100.0,28.8545,28.8545,28.8128,28.8267,157100.0
2012-10-09 11:05:00,41.53,41.57,41.52,41.57,114800.0,28.8337,28.8614,28.8267,28.8614,114800.0
2012-10-09 11:10:00,41.57,41.57,41.53,41.54,99400.0,28.8614,28.8614,28.8337,28.8406,99400.0
2012-10-09 11:15:00,41.53,41.54,41.45,41.45,198600.0,28.8337,28.8406,28.7781,28.7781,198600.0
2012-10-09 11:20:00,41.46,41.48,41.43,41.46,409600.0,28.7851,28.799,28.7642,28.7851,409600.0
2012-10-09 11:25:00,41.46,41.5,41.45,41.47,133400.0,28.7851,28.8128,28.7781,28.792,133400.0
2012-10-09 11:30:00,41.47,41.52,41.43,41.52,295700.0,28.792,28.8267,28.7642,28.8267,295700.0
2012-10-09 11:35:00,41.52,41.53,41.5,41.51,58200.0,28.8267,28.8337,28.8128,28.8198,58200.0
2012-10-09 11:40:00,41.5,41.51,41.47,41.51,123800.0,28.8128,28.8198,28.792,28.8198,123800.0
2012-10-09 11:45:00,41.5,41.5,41.45,41.48,214000.0,28.8128,28.8128,28.7781,28.799,214000.0
2012-10-09 11:50:00,41.47,41.51,41.47,41.51,61500.0,28.792,28.8198,28.792,28.8198,61500.0
2012-10-09 11:55:00,41.5,41.52,41.5,41.52,103900.0,28.8128,28.8267,28.8128,28.8267,103900.0
2012-10-09 12:00:00,41.51,41.55,41.51,41.54,170200.0,28.8198,28.8476,28.8198,28.8406,170200.0
2012-10-09 12:05:00,41.55,41.56,41.53,41.55,79800.0,28.8476,28.8545,28.8337,28.8476,79800.0
2012-10-09 12:10:00,41.56,41.59,41.55,41.59,131700.0,28.8545,28.8753,28.8476,28.8753,131700.0
2012-10-09 12:15:00,41.59,41.62,41.58,41.61,152900.0,28.8753,28.8962,28.8684,28.8892,152900.0
2012-10-09 12:20:00,41.6,41.61,41.57,41.57,143900.0,28.8823,28.8892,28.8614,28.8614,143900.0
2012-10-09 12:25:00,41.58,41.59,41.57,41.59,53900.0,28.8684,28.8753,28.8614,28.8753,53900.0
2012-10-09 12:30:00,41.58,41.59,41.55,41.55,82500.0,28.8684,28.8753,28.8476,28.8476,82500.0
2012-10-09 12:35:00,41.55,41.57,41.55,41.56,82100.0,28.8476,28.8614,28.8476,28.8545,82100.0
2012-10-09 12:40:00,41.56,41.57,41.54,41.55,68500.0,28.8545,28.8614,28.8406,28.8476,68500.0
2012-10-09 12:45:00,41.55,41.56,41.53,41.54,87700.0,28.8476,28.8545,28.8337,28.8406,87700.0
2012-10-09 12:50:00,41.55,41.55,41.53,41.54,108000.0,28.8476,28.8476,28.8337,28.8406,108000.0
2012-10-09 12:55:00,41.54,41.55,41.52,41.53,45100.0,28.8406,28.8476,28.8267,28.8337,45100.0
2012-10-09 13:00:00,41.53,41.57,41.52,41.53,155000.0,28.8337,28.8614,28.8267,28.8337,155000.0
2012-10-09 13:05:00,41.53,41.55,41.52,41.53,81600.0,28.8337,28.8476,28.8267,28.8337,81600.0
2012-10-09 13:10:00,41.54,41.57,41.54,41.56,68700.0,28.8406,28.8614,28.8406,28.8545,68700.0
2012-10-09 13:15:00,41.57,41.57,41.54,41.56,67800.0,28.8614,28.8614,28.8406,28.8545,67800.0
2012-10-09 13:20:00,41.56,41.57,41.54,41.57,87300.0,28.8545,28.8614,28.8406,28.8614,87300.0
2012-10-09 13:25:00,41.57,41.58,41.54,41.54,80800.0,28.8614,28.8684,28.8406,28.8406,80800.0
2012-10-09 13:30:00,41.54,41.59,41.54,41.57,169300.0,28.8406,28.8753,28.8406,28.8614,169300.0
2012-10-09 13:35:00,41.58,41.65,41.57,41.65,401200.0,28.8684,28.917,28.8614,28.917,401200.0
2012-10-09 13:40:00,41.64,41.65,41.63,41.65,55700.0,28.91,28.917,28.9031,28.917,55700.0
2012-10-09 13:45:00,41.65,41.68,41.64,41.67,63800.0,28.917,28.9378,28.91,28.9309,63800.0
2012-10-09 13:50:00,41.66,41.69,41.65,41.65,63500.0,28.9239,28.9448,28.917,28.917,63500.0
2012-10-09 13:55:00,41.66,41.67,41.64,41.64,39100.0,28.9239,28.9309,28.91,28.91,39100.0
2012-10-09 14:00:00,41.64,41.65,41.61,41.62,76700.0,28.91,28.917,28.8892,28.8962,76700.0
2012-10-09 14:05:00,41.62,41.64,41.61,41.63,65500.0,28.8962,28.91,28.8892,28.9031,65500.0
2012-10-09 14:10:00,41.63,41.64,41.62,41.63,67200.0,28.9031,28.91,28.8962,28.9031,67200.0
2012-10-09 14:15:00,41.64,41.68,41.61,41.67,158200.0,28.91,28.9378,28.8892,28.9309,158200.0
2012-10-09 14:20:00,41.67,41.69,41.65,41.66,49400.0,28.9309,28.9448,28.917,28.9239,49400.0
2012-10-09 14:25:00,41.66,41.69,41.65,41.66,78100.0,28.9239,28.9448,28.917,28.9239,78100.0
2012-10-09 14:30:00,41.65,41.67,41.63,41.64,92500.0,28.917,28.9309,28.9031,28.91,92500.0
2012-10-09 14:35:00,41.64,41.67,41.63,41.63,89900.0,28.91,28.9309,28.9031,28.9031,89900.0
2012-10-09 14:40:00,41.63,41.64,41.59,41.62,145900.0,28.9031,28.91,28.8753,28.8962,145900.0
2012-10-09 14:45:00,41.62,41.66,41.61,41.63,122000.0,28.8962,28.9239,28.8892,28.9031,122000.0
2012-10-09 14:50:00,41.63,41.66,41.62,41.65,121400.0,28.9031,28.9239,28.8962,28.917,121400.0
2012-10-09 14:55:00,41.65,41.67,41.63,41.66,131300.0,28.917,28.9309,28.9031,28.9239,131300.0
2012-10-09 15:00:00,41.67,41.69,41.64,41.68,204300.0,28.9309,28.9448,28.91,28.9378,204300.0
2012-10-09 15:05:00,41.68,41.68,41.66,41.67,201200.0,28.9378,28.9378,28.9239,28.9309,201200.0
2012-10-09 15:10:00,41.68,41.69,41.62,41.64,215300.0,28.9378,28.9448,28.8962,28.91,215300.0
2012-10-09 15:15:00,41.65,41.67,41.62,41.62,211900.0,28.917,28.9309,28.8962,28.8962,211900.0
2012-10-09 15:20:00,41.63,41.64,41.58,41.59,214200.0,28.9031,28.91,28.8684,28.8753,214200.0
2012-10-09 15:25:00,41.59,41.61,41.57,41.6,161100.0,28.8753,28.8892,28.8614,28.8823,161100.0
2012-10-09 15:30:00,41.59,41.6,41.55,41.56,155300.0,28.8753,28.8823,28.8476,28.8545,155300.0
2012-10-09 15:35:00,41.57,41.59,41.56,41.58,297600.0,28.8614,28.8753,28.8545,28.8684,297600.0
2012-10-09 15:40:00,41.58,41.62,41.58,41.62,279100.0,28.8684,28.8962,28.8684,28.8962,279100.0
2012-10-09 15:45:00,41.61,41.62,41.59,41.61,403300.0,28.8892,28.8962,28.8753,28.8892,403300.0
2012-10-09 15:50:00,41.61,41.61,41.55,41.57,508200.0,28.8892,28.8892,28.8476,28.8614,508200.0
2012-10-09 15:55:00,41.56,41.58,41.54,41.57,657100.0,28.8545,28.8684,28.8406,28.8614,657100.0
2012-10-10 09:30:00,41.62,41.64,41.59,41.6,184100.0,28.8962,28.91,28.8753,28.8823,184100.0
2012-10-10 09:35:00,41.59,41.59,41.51,41.52,113700.0,28.8753,28.8753,28.8198,28.8267,113700.0
2012-10-10 09:40:00,41.52,41.52,41.45,41.49,215400.0,28.8267,28.8267,28.7781,28.8059,215400.0
2012-10-10 09:45:00,41.49,41.54,41.47,41.52,120300.0,28.8059,28.8406,28.792,28.8267,120300.0
2012-10-10 09:50:00,41.53,41.56,41.52,41.55,319400.0,28.8337,28.8545,28.8267,28.8476,319400.0
2012-10-10 09:55:00,41.55,41.55,41.48,41.5,183700.0,28.8476,28.8476,28.799,28.8128,183700.0
2012-10-10 10:00:00,41.49,41.56,41.49,41.54,189800.0,28.8059,28.8545,28.8059,28.8406,189800.0
2012-10-10 10:05:00,41.54,41.56,41.51,41.55,145700.0,28.8406,28.8545,28.8198,28.8476,145700.0
2012-10-10 10:10:00,41.54,41.58,41.52,41.53,270400.0,28.8406,28.8684,28.8267,28.8337,270400.0
2012-10-10 10:15:00,41.53,41.55,41.5,41.52,247700.0,28.8337,28.8476,28.8128,28.8267,247700.0
2012-10-10 10:20:00,41.53,41.55,41.51,41.53,79000.0,28.8337,28.8476,28.8198,28.8337,79000.0
2012-10-10 10:25:00,41.53,41.62,41.52,41.61,186600.0,28.8337,28.8962,28.8267,28.8892,186600.0
2012-10-10 10:30:00,41.62,41.64,41.59,41.61,245000.0,28.8962,28.91,28.8753,28.8892,245000.0
2012-10-10 10:35:00,41.6,41.6,41.56,41.59,74600.0,28.8823,28.8823,28.8545,28.8753,74600.0
2012-10-10 10:40:00,41.59,41.59,41.53,41.53,279100.0,28.8753,28.8753,28.8337,28.8337,279100.0
2012-10-10 10:45:00,41.53,41.55,41.5,41.5,171600.0,28.8337,28.8476,28.8128,28.8128,171600.0
2012-10-10 10:50:00,41.5,41.54,41.5,41.53,86300.0,28.8128,28.8406,28.8128,28.8337,86300.0
2012-10-10 10:55:00,41.53,41.55,41.51,41.52,156400.0,28.8337,28.8476,28.8198,28.8267,156400.0
2012-10-10 11:00:00,41.52,41.52,41.49,41.51,131300.0,28.8267,28.8267,28.8059,28.8198,131300.0
2012-10-10 11:05:00,41.51,41.53,41.49,41.53,93100.0,28.8198,28.8337,28.8059,28.8337,93100.0
2012-10-10 11:10:00,41.53,41.54,41.5,41.51,84100.0,28.8337,28.8406,28.8128,28.8198,84100.0
2012-10-10 11:15:00,41.52,41.52,41.48,41.48,93800.0,28.8267,28.8267,28.799,28.799,93800.0
2012-10-10 11:20:00,41.49,41.51,41.48,41.48,99100.0,28.8059,28.8198,28.799,28.799,99100.0
2012-10-10 11:25:00,41.48,41.5,41.46,41.47,381500.0,28.799,28.8128,28.7851,28.792,381500.0
2012-10-10 11:30:00,41.48,41.48,41.43,41.43,172900.0,28.799,28.799,28.7642,28.7642,172900.0
2012-10-10 11:35:00,41.43,41.44,41.4,41.4,166900.0,28.7642,28.7712,28.7434,28.7434,166900.0
2012-10-10 11:40:00,41.4,41.43,41.4,41.42,108400.0,28.7434,28.7642,28.7434,28.7573,108400.0
2012-10-10 11:45:00,41.41,41.43,41.39,41.4,76800.0,28.7504,28.7642,28.7365,28.7434,76800.0
2012-10-10 11:50:00,41.4,41.4,41.32,41.33,170100.0,28.7434,28.7434,28.6879,28.6948,170100.0
2012-10-10 11:55:00,41.34,41.38,41.33,41.35,233300.0,28.7018,28.7295,28.6948,28.7087,233300.0
2012-10-10 12:00:00,41.34,41.39,41.34,41.38,72300.0,28.7018,28.7365,28.7018,28.7295,72300.0
2012-10-10 12:05:00,41.38,41.39,41.36,41.37,54200.0,28.7295,28.7365,28.7156,28.7226,54200.0
2012-10-10 12:10:00,41.38,41.41,41.37,41.4,112000.0,28.7295,28.7504,28.7226,28.7434,112000.0
2012-10-10 12:15:00,41.4,41.4,41.35,41.36,81000.0,28.7434,28.7434,28.7087,28.7156,81000.0
2012-10-10 12:20:00,41.37,41.38,41.35,41.37,200500.0,28.7226,28.7295,28.7087,28.7226,200500.0
2012-10-10 12:25:00,41.36,41.39,41.35,41.39,1595300.0,28.7156,28.7365,28.7087,28.7365,1595300.0
2012-10-10 12:30:00,41.38,41.39,41.37,41.38,99500.0,28.7295,28.7365,28.7226,28.7295,99500.0
2012-10-10 12:35:00,41.37,41.37,41.33,41.34,889300.0,28.7226,28.7226,28.6948,28.7018,889300.0
2012-10-10 12:40:00,41.33,41.34,41.32,41.33,131800.0,28.6948,28.7018,28.6879,28.6948,131800.0
2012-10-10 12:45:00,41.34,41.34,41.3,41.33,308700.0,28.7018,28.7018,28.674,28.6948,308700.0
2012-10-10 12:50:00,41.33,41.34,41.3,41.32,114600.0,28.6948,28.7018,28.674,28.6879,114600.0
2012-10-10 12:55:00,41.32,41.32,41.28,41.29,233600.0,28.6879,28.6879,28.6601,28.667,233600.0
2012-10-10 13:00:00,41.28,41.29,41.25,41.28,75900.0,28.6601,28.667,28.6393,28.6601,75900.0
2012-10-10 13:05:00,41.29,41.31,41.27,41.3,26700.0,28.667,28.6809,28.6532,28.674,26700.0
2012-10-10 13:10:00,41.3,41.34,41.29,41.3,29200.0,28.674,28.7018,28.667,28.674,29200.0
2012-10-10 13:15:00,41.31,41.35,41.31,41.34,61300.0,28.6809,28.7087,28.6809,28.7018,61300.0
2012-10-10 13:20:00,41.34,41.35,41.32,41.35,94400.0,28.7018,28.7087,28.6879,28.7087,94400.0
2012-10-10 13:25:00,41.36,41.37,41.33,41.36,144100.0,28.7156,28.7226,28.6948,28.7156,144100.0
2012-10-10 13:30:00,41.35,41.37,41.32,41.35,55200.0,28.7087,28.7226,28.6879,28.7087,55200.0
2012-10-10 13:35:00,41.37,41.4,41.36,41.37,76100.0,28.7226,28.7434,28.7156,28.7226,76100.0
2012-10-10 13:40:00,41.38,41.38,41.33,41.33,76500.0,28.7295,28.7295,28.6948,28.6948,76500.0
2012-10-10 13:45:00,41.33,41.35,41.31,41.35,42900.0,28.6948,28.7087,28.6809,28.7087,42900.0
2012-10-10 13:50:00,41.34,41.35,41.32,41.32,22600.0,28.7018,28.7087,28.6879,28.6879,22600.0
2012-10-10 13:55:00,41.33,41.35,41.32,41.34,35900.0,28.6948,28.7087,28.6879,28.7018,35900.0
2012-10-10 14:00:00,41.34,41.43,41.33,41.39,68900.0,28.7018,28.7642,28.6948,28.7365,68900.0
2012-10-10 14:05:00,41.39,41.4,41.37,41.39,70400.0,28.7365,28.7434,28.7226,28.7365,70400.0
2012-10-10 14:10:00,41.39,41.4,41.34,41.35,60300.0,28.7365,28.7434,28.7018,28.7087,60300.0
2012-10-10 14:15:00,41.35,41.38,41.35,41.36,50300.0,28.7087,28.7295,28.7087,28.7156,50300.0
2012-10-10 14:20:00,41.36,41.36,41.32,41.33,86200.0,28.7156,28.7156,28.6879,28.6948,86200.0
2012-10-10 14:25:00,41.33,41.34,41.32,41.34,1253400.0,28.6948,28.7018,28.6879,28.7018,1253400.0
2012-10-10 14:30:00,41.33,41.36,41.33,41.36,53100.0,28.6948,28.7156,28.6948,28.7156,53100.0
2012-10-10 14:35:00,41.35,41.36,41.31,41.32,65300.0,28.7087,28.7156,28.6809,28.6879,65300.0
2012-10-10 14:40:00,41.33,41.34,41.31,41.33,48000.0,28.6948,28.7018,28.6809,28.6948,48000.0
2012-10-10 14:45:00,41.33,41.35,41.31,41.33,260600.0,28.6948,28.7087,28.6809,28.6948,260600.0
2012-10-10 14:50:00,41.34,41.37,41.34,41.37,126700.0,28.7018,28.7226,28.7018,28.7226,126700.0
2012-10-10 14:55:00,41.37,41.37,41.35,41.35,76100.0,28.7226,28.7226,28.7087,28.7087,76100.0
2012-10-10 15:00:00,41.35,41.36,41.34,41.36,109700.0,28.7087,28.7156,28.7018,28.7156,109700.0
2012-10-10 15:05:00,41.35,41.38,41.33,41.38,138100.0,28.7087,28.7295,28.6948,28.7295,138100.0
2012-10-10 15:10:00,41.38,41.41,41.38,41.4,191100.0,28.7295,28.7504,28.7295,28.7434,191100.0
2012-10-10 15:15:00,41.41,41.41,41.36,41.37,103000.0,28.7504,28.7504,28.7156,28.7226,103000.0
2012-10-10 15:20:00,41.37,41.37,41.34,41.36,133700.0,28.7226,28.7226,28.7018,28.7156,133700.0
2012-10-10 15:25:00,41.35,41.41,41.35,41.38,132700.0,28.7087,28.7504,28.7087,28.7295,132700.0
2012-10-10 15:30:00,41.38,41.39,41.34,41.35,124200.0,28.7295,28.7365,28.7018,28.7087,124200.0
2012-10-10 15:35:00,41.34,41.36,41.34,41.36,126000.0,28.7018,28.7156,28.7018,28.7156,126000.0
2012-10-10 15:40:00,41.37,41.37,41.35,41.35,80900.0,28.7226,28.7226,28.7087,28.7087,80900.0
2012-10-10 15:45:00,41.35,41.35,41.33,41.34,86000.0,28.7087,28.7087,28.6948,28.7018,86000.0
2012-10-10 15:50:00,41.35,41.35,41.32,41.34,231400.0,28.7087,28.7087,28.6879,28.7018,231400.0
2012-10-10 15:55:00,41.34,41.35,41.3,41.34,726100.0,28.7018,28.7087,28.674,28.7018,726100.0
2012-10-11 09:30:00,41.81,41.83,41.79,41.79,498500.0,29.0281,29.042,29.0142,29.0142,498500.0
2012-10-11 09:35:00,41.8,41.82,41.78,41.79,317800.0,29.0211,29.035,29.0072,29.0142,317800.0
2012-10-11 09:40:00,41.8,41.81,41.77,41.78,280400.0,29.0211,29.0281,29.0003,29.0072,280400.0
2012-10-11 09:45:00,41.78,41.79,41.76,41.78,237400.0,29.0072,29.0142,28.9934,29.0072,237400.0
2012-10-11 09:50:00,41.78,41.8,41.77,41.8,155300.0,29.0072,29.0211,29.0003,29.0211,155300.0
2012-10-11 09:55:00,41.79,41.83,41.78,41.81,187000.0,29.0142,29.042,29.0072,29.0281,187000.0
2012-10-11 10:00:00,41.81,41.87,41.78,41.79,404700.0,29.0281,29.0697,29.0072,29.0142,404700.0
2012-10-11 10:05:00,41.8,41.83,41.77,41.83,157600.0,29.0211,29.042,29.0003,29.042,157600.0
2012-10-11 10:10:00,41.83,41.84,41.81,41.82,187500.0,29.042,29.0489,29.0281,29.035,187500.0
2012-10-11 10:15:00,41.83,41.86,41.83,41.84,154600.0,29.042,29.0628,29.042,29.0489,154600.0
2012-10-11 10:20:00,41.84,41.87,41.84,41.86,184400.0,29.0489,29.0697,29.0489,29.0628,184400.0
2012-10-11 10:25:00,41.86,41.86,41.83,41.84,83200.0,29.0628,29.0628,29.042,29.0489,83200.0
2012-10-11 10:30:00,41.85,41.86,41.84,41.86,123900.0,29.0558,29.0628,29.0489,29.0628,123900.0
2012-10-11 10:35:00,41.86,41.88,41.85,41.87,219900.0,29.0628,29.0767,29.0558,29.0697,219900.0
2012-10-11 10:40:00,41.87,41.94,41.87,41.93,402800.0,29.0697,29.1183,29.0697,29.1114,402800.0
2012-10-11 10:45:00,41.93,41.95,41.91,41.92,102500.0,29.1114,29.1253,29.0975,29.1044,102500.0
2012-10-11 10:50:00,41.92,41.94,41.9,41.9,73100.0,29.1044,29.1183,29.0906,29.0906,73100.0
2012-10-11 10:55:00,41.9,41.92,41.89,41.91,178500.0,29.0906,29.1044,29.0836,29.0975,178500.0
2012-10-11 11:00:00,41.91,41.94,41.91,41.92,133600.0,29.0975,29.1183,29.0975,29.1044,133600.0
2012-10-11 11:05:00,41.93,41.93,41.86,41.87,90100.0,29.1114,29.1114,29.0628,29.0697,90100.0
2012-10-11 11:10:00,41.87,41.89,41.86,41.89,142800.0,29.0697,29.0836,29.0628,29.0836,142800.0
2012-10-11 11:15:00,41.89,41.9,41.82,41.83,76700.0,29.0836,29.0906,29.035,29.042,76700.0
2012-10-11 11:20:00,41.83,41.84,41.82,41.83,70100.0,29.042,29.0489,29.035,29.042,70100.0
2012-10-11 11:25:00,41.84,41.87,41.83,41.86,147400.0,29.0489,29.0697,29.042,29.0628,147400.0
2012-10-11 11:30:00,41.86,41.86,41.84,41.85,107400.0,29.0628,29.0628,29.0489,29.0558,107400.0
2012-10-11 11:35:00,41.85,41.87,41.83,41.84,123200.0,29.0558,29.0697,29.042,29.0489,123200.0
2012-10-11 11:40:00,41.83,41.83,41.79,41.8,52900.0,29.042,29.042,29.0142,29.0211,52900.0
2012-10-11 11:45:00,41.8,41.82,41.79,41.81,127200.0,29.0211,29.035,29.0142,29.0281,127200.0
2012-10-11 11:50:00,41.81,41.83,41.78,41.8,137800.0,29.0281,29.042,29.0072,29.0211,137800.0
2012-10-11 11:55:00,41.8,41.83,41.79,41.82,71000.0,29.0211,29.042,29.0142,29.035,71000.0
2012-10-11 12:00:00,41.82,41.83,41.8,41.81,65800.0,29.035,29.042,29.0211,29.0281,65800.0
2012-10-11 12:05:00,41.82,41.85,41.81,41.83,57000.0,29.035,29.0558,29.0281,29.042,57000.0
2012-10-11 12:10:00,41.84,41.87,41.83,41.86,29600.0,29.0489,29.0697,29.042,29.0628,29600.0
2012-10-11 12:15:00,41.85,41.87,41.85,41.85,35100.0,29.0558,29.0697,29.0558,29.0558,35100.0
2012-10-11 12:20:00,41.85,41.86,41.82,41.83,67100.0,29.0558,29.0628,29.035,29.042,67100.0
2012-10-11 12:25:00,41.83,41.84,41.81,41.84,56400.0,29.042,29.0489,29.0281,29.0489,56400.0
2012-10-11 12:30:00,41.84,41.86,41.83,41.84,68500.0,29.0489,29.0628,29.042,29.0489,68500.0
2012-10-11 12:35:00,41.85,41.86,41.84,41.85,128200.0,29.0558,29.0628,29.0489,29.0558,128200.0
2012-10-11 12:40:00,41.85,41.85,41.82,41.82,38200.0,29.0558,29.0558,29.035,29.035,38200.0
2012-10-11 12:45:00,41.81,41.89,41.81,41.88,54900.0,29.0281,29.0836,29.0281,29.0767,54900.0
2012-10-11 12:50:00,41.88,41.9,41.88,41.89,24600.0,29.0767,29.0906,29.0767,29.0836,24600.0
2012-10-11 12:55:00,41.89,41.89,41.84,41.85,42600.0,29.0836,29.0836,29.0489,29.0558,42600.0
2012-10-11 13:00:00,41.85,41.87,41.81,41.84,259700.0,29.0558,29.0697,29.0281,29.0489,259700.0
2012-10-11 13:05:00,41.83,41.84,41.82,41.83,74500.0,29.042,29.0489,29.035,29.042,74500.0
2012-10-11 13:10:00,41.83,41.83,41.81,41.82,40100.0,29.042,29.042,29.0281,29.035,40100.0
2012-10-11 13:15:00,41.82,41.84,41.81,41.83,131600.0,29.035,29.0489,29.0281,29.042,131600.0
2012-10-11 13:20:00,41.82,41.82,41.77,41.78,174100.0,29.035,29.035,29.0003,29.0072,174100.0
2012-10-11 13:25:00,41.78,41.82,41.78,41.79,50500.0,29.0072,29.035,29.0072,29.0142,50500.0
2012-10-11 13:30:00,41.79,41.8,41.76,41.77,46500.0,29.0142,29.0211,28.9934,29.0003,46500.0
2012-10-11 13:35:00,41.77,41.78,41.75,41.76,61600.0,29.0003,29.0072,28.9864,28.9934,61600.0
2012-10-11 13:40:00,41.76,41.76,41.72,41.74,70400.0,28.9934,28.9934,28.9656,28.9795,70400.0
2012-10-11 13:45:00,41.73,41.79,41.73,41.76,33700.0,28.9725,29.0142,28.9725,28.9934,33700.0
2012-10-11 13:50:00,41.76,41.77,41.72,41.75,214400.0,28.9934,29.0003,28.9656,28.9864,214400.0
2012-10-11 13:55:00,41.75,41.78,41.73,41.76,90000.0,28.9864,29.0072,28.9725,28.9934,90000.0
2012-10-11 14:00:00,41.76,41.8,41.76,41.78,217500.0,28.9934,29.0211,28.9934,29.0072,217500.0
2012-10-11 14:05:00,41.78,41.79,41.76,41.76,50300.0,29.0072,29.0142,28.9934,28.9934,50300.0
2012-10-11 14:10:00,41.75,41.81,41.75,41.79,68300.0,28.9864,29.0281,28.9864,29.0142,68300.0
2012-10-11 14:15:00,41.8,41.81,41.79,41.8,178600.0,29.0211,29.0281,29.0142,29.0211,178600.0
2012-10-11 14:20:00,41.81,41.81,41.76,41.8,86800.0,29.0281,29.0281,28.9934,29.0211,86800.0
2012-10-11 14:25:00,41.8,41.81,41.79,41.8,59400.0,29.0211,29.0281,29.0142,29.0211,59400.0
2012-10-11 14:30:00,41.79,41.81,41.78,41.79,31600.0,29.0142,29.0281,29.0072,29.0142,31600.0
2012-10-11 14:35:00,41.79,41.79,41.76,41.78,31900.0,29.0142,29.0142,28.9934,29.0072,31900.0
2012-10-11 14:40:00,41.78,41.78,41.74,41.76,54100.0,29.0072,29.0072,28.9795,28.9934,54100.0
2012-10-11 14:45:00,41.76,41.77,41.73,41.74,152500.0,28.9934,29.0003,28.9725,28.9795,152500.0
2012-10-11 14:50:00,41.74,41.78,41.74,41.76,152800.0,28.9795,29.0072,28.9795,28.9934,152800.0
2012-10-11 14:55:00,41.76,41.77,41.74,41.75,169800.0,28.9934,29.0003,28.9795,28.9864,169800.0
2012-10-11 15:00:00,41.75,41.77,41.73,41.76,68100.0,28.9864,29.0003,28.9725,28.9934,68100.0
2012-10-11 15:05:00,41.76,41.76,41.73,41.74,47300.0,28.9934,28.9934,28.9725,28.9795,47300.0
2012-10-11 15:10:00,41.74,41.79,41.74,41.76,51600.0,28.9795,29.0142,28.9795,28.9934,51600.0
2012-10-11 15:15:00,41.77,41.78,41.75,41.75,38400.0,29.0003,29.0072,28.9864,28.9864,38400.0
2012-10-11 15:20:00,41.75,41.77,41.75,41.77,48800.0,28.9864,29.0003,28.9864,29.0003,48800.0
2012-10-11 15:25:00,41.76,41.79,41.76,41.79,156300.0,28.9934,29.0142,28.9934,29.0142,156300.0
2012-10-11 15:30:00,41.79,41.8,41.77,41.78,107100.0,29.0142,29.0211,29.0003,29.0072,107100.0
2012-10-11 15:35:00,41.77,41.79,41.75,41.76,48300.0,29.0003,29.0142,28.9864,28.9934,48300.0
2012-10-11 15:40:00,41.76,41.76,41.74,41.75,387800.0,28.9934,28.9934,28.9795,28.9864,387800.0
2012-10-11 15:45:00,41.75,41.77,41.74,41.76,276800.0,28.9864,29.0003,28.9795,28.9934,276800.0
2012-10-11 15:50:00,41.76,41.78,41.75,41.77,313600.0,28.9934,29.0072,28.9864,29.0003,313600.0
2012-10-11 15:55:00,41.77,41.79,41.72,41.72,459900.0,29.0003,29.0142,28.9656,28.9656,459900.0
2012-10-12 09:30:00,41.7,41.7,41.64,41.7,263800.0,28.9517,28.9517,28.91,28.9517,263800.0
2012-10-12 09:35:00,41.7,41.76,41.7,41.72,116200.0,28.9517,28.9934,28.9517,28.9656,116200.0
2012-10-12 09:40:00,41.72,41.73,41.64,41.64,207300.0,28.9656,28.9725,28.91,28.91,207300.0
2012-10-12 09:45:00,41.64,41.71,41.64,41.71,253400.0,28.91,28.9586,28.91,28.9586,253400.0
2012-10-12 09:50:00,41.71,41.79,41.69,41.78,222300.0,28.9586,29.0142,28.9448,29.0072,222300.0
2012-10-12 09:55:00,41.77,41.85,41.74,41.84,286700.0,29.0003,29.0558,28.9795,29.0489,286700.0
2012-10-12 10:00:00,41.85,41.89,41.82,41.82,3209300.0,29.0558,29.0836,29.035,29.035,3209300.0
2012-10-12 10:05:00,41.83,41.84,41.76,41.77,96500.0,29.042,29.0489,28.9934,29.0003,96500.0
2012-10-12 10:10:00,41.77,41.83,41.75,41.81,496800.0,29.0003,29.042,28.9864,29.0281,496800.0
2012-10-12 10:15:00,41.82,41.84,41.78,41.78,71300.0,29.035,29.0489,29.0072,29.0072,71300.0
2012-10-12 10:20:00,41.78,41.8,41.76,41.77,118200.0,29.0072,29.0211,28.9934,29.0003,118200.0
2012-10-12 10:25:00,41.77,41.77,41.71,41.74,462600.0,29.0003,29.0003,28.9586,28.9795,462600.0
2012-10-12 10:30:00,41.75,41.75,41.72,41.73,114600.0,28.9864,28.9864,28.9656,28.9725,114600.0
2012-10-12 10:35:00,41.73,41.77,41.72,41.76,93800.0,28.9725,29.0003,28.9656,28.9934,93800.0
2012-10-12 10:40:00,41.75,41.8,41.75,41.76,205000.0,28.9864,29.0211,28.9864,28.9934,205000.0
2012-10-12 10:45:00,41.76,41.76,41.7,41.73,122600.0,28.9934,28.9934,28.9517,28.9725,122600.0
2012-10-12 10:50:00,41.74,41.78,41.71,41.78,331100.0,28.9795,29.0072,28.9586,29.0072,331100.0
2012-10-12 10:55:00,41.77,41.81,41.76,41.76,96900.0,29.0003,29.0281,28.9934,28.9934,96900.0
2012-10-12 11:00:00,41.76,41.76,41.72,41.72,223300.0,28.9934,28.9934,28.9656,28.9656,223300.0
2012-10-12 11:05:00,41.73,41.75,41.71,41.71,48200.0,28.9725,28.9864,28.9586,28.9586,48200.0
2012-10-12 11:10:00,41.72,41.72,41.63,41.64,232300.0,28.9656,28.9656,28.9031,28.91,232300.0
2012-10-12 11:15:00,41.64,41.66,41.62,41.64,74300.0,28.91,28.9239,28.8962,28.91,74300.0
2012-10-12 11:20:00,41.63,41.68,41.63,41.65,158700.0,28.9031,28.9378,28.9031,28.917,158700.0
2012-10-12 11:25:00,41.66,41.69,41.65,41.65,174100.0,28.9239,28.9448,28.917,28.917,174100.0
2012-10-12 11:30:00,41.65,41.65,41.55,41.58,323000.0,28.917,28.917,28.8476,28.8684,323000.0
2012-10-12 11:35:00,41.59,41.59,41.57,41.58,192100.0,28.8753,28.8753,28.8614,28.8684,192100.0
2012-10-12 11:40:00,41.58,41.59,41.52,41.54,173100.0,28.8684,28.8753,28.8267,28.8406,173100.0
2012-10-12 11:45:00,41.54,41.56,41.53,41.55,369400.0,28.8406,28.8545,28.8337,28.8476,369400.0
2012-10-12 11:50:00,41.56,41.61,41.54,41.61,678500.0,28.8545,28.8892,28.8406,28.8892,678500.0
2012-10-12 11:55:00,41.61,41.63,41.59,41.63,139900.0,28.8892,28.9031,28.8753,28.9031,139900.0
2012-10-12 12:00:00,41.62,41.66,41.59,41.66,706200.0,28.8962,28.9239,28.8753,28.9239,706200.0
2012-10-12 12:05:00,41.66,41.67,41.63,41.65,85800.0,28.9239,28.9309,28.9031,28.917,85800.0
2012-10-12 12:10:00,41.65,41.67,41.63,41.63,118500.0,28.917,28.9309,28.9031,28.9031,118500.0
2012-10-12 12:15:00,41.64,41.64,41.59,41.59,21300.0,28.91,28.91,28.8753,28.8753,21300.0
2012-10-12 12:20:00,41.59,41.61,41.58,41.59,73800.0,28.8753,28.8892,28.8684,28.8753,73800.0
2012-10-12 12:25:00,41.58,41.6,41.57,41.57,111300.0,28.8684,28.8823,28.8614,28.8614,111300.0
2012-10-12 12:30:00,41.58,41.6,41.56,41.58,97200.0,28.8684,28.8823,28.8545,28.8684,97200.0
2012-10-12 12:35:00,41.58,41.59,41.55,41.56,122500.0,28.8684,28.8753,28.8476,28.8545,122500.0
2012-10-12 12:40:00,41.56,41.58,41.56,41.57,97200.0,28.8545,28.8684,28.8545,28.8614,97200.0
2012-10-12 12:45:00,41.57,41.58,41.56,41.56,73200.0,28.8614,28.8684,28.8545,28.8545,73200.0
2012-10-12 12:50:00,41.57,41.59,41.56,41.58,97400.0,28.8614,28.8753,28.8545,28.8684,97400.0
2012-10-12 12:55:00,41.58,41.61,41.57,41.61,93300.0,28.8684,28.8892,28.8614,28.8892,93300.0
2012-10-12 13:00:00,41.6,41.6,41.57,41.59,79800.0,28.8823,28.8823,28.8614,28.8753,79800.0
2012-10-12 13:05:00,41.6,41.6,41.59,41.59,39100.0,28.8823,28.8823,28.8753,28.8753,39100.0
2012-10-12 13:10:00,41.59,41.59,41.55,41.56,105700.0,28.8753,28.8753,28.8476,28.8545,105700.0
2012-10-12 13:15:00,41.55,41.59,41.55,41.56,60000.0,28.8476,28.8753,28.8476,28.8545,60000.0
2012-10-12 13:20:00,41.56,41.57,41.55,41.56,29600.0,28.8545,28.8614,28.8476,28.8545,29600.0
2012-10-12 13:25:00,41.57,41.58,41.56,41.58,11200.0,28.8614,28.8684,28.8545,28.8684,11200.0
2012-10-12 13:30:00,41.58,41.59,41.57,41.59,36400.0,28.8684,28.8753,28.8614,28.8753,36400.0
2012-10-12 13:35:00,41.58,41.59,41.54,41.58,68300.0,28.8684,28.8753,28.8406,28.8684,68300.0
2012-10-12 13:40:00,41.58,41.59,41.55,41.56,37900.0,28.8684,28.8753,28.8476,28.8545,37900.0
2012-10-12 13:45:00,41.56,41.56,41.52,41.55,35300.0,28.8545,28.8545,28.8267,28.8476,35300.0
2012-10-12 13:50:00,41.54,41.56,41.54,41.55,50000.0,28.8406,28.8545,28.8406,28.8476,50000.0
2012-10-12 13:55:00,41.56,41.61,41.55,41.61,46400.0,28.8545,28.8892,28.8476,28.8892,46400.0
2012-10-12 14:00:00,41.6,41.62,41.58,41.6,51100.0,28.8823,28.8962,28.8684,28.8823,51100.0
2012-10-12 14:05:00,41.6,41.61,41.58,41.59,106700.0,28.8823,28.8892,28.8684,28.8753,106700.0
2012-10-12 14:10:00,41.59,41.61,41.58,41.6,50600.0,28.8753,28.8892,28.8684,28.8823,50600.0
2012-10-12 14:15:00,41.6,41.61,41.59,41.61,85500.0,28.8823,28.8892,28.8753,28.8892,85500.0
2012-10-12 14:20:00,41.6,41.66,41.6,41.63,144800.0,28.8823,28.9239,28.8823,28.9031,144800.0
2012-10-12 14:25:00,41.63,41.65,41.62,41.64,71100.0,28.9031,28.917,28.8962,28.91,71100.0
2012-10-12 14:30:00,41.64,41.66,41.61,41.64,113200.0,28.91,28.9239,28.8892,28.91,113200.0
2012-10-12 14:35:00,41.63,41.66,41.62,41.65,73500.0,28.9031,28.9239,28.8962,28.917,73500.0
2012-10-12 14:40:00,41.65,41.65,41.6,41.62,87400.0,28.917,28.917,28.8823,28.8962,87400.0
2012-10-12 14:45:00,41.61,41.62,41.59,41.61,114500.0,28.8892,28.8962,28.8753,28.8892,114500.0
2012-10-12 14:50:00,41.61,41.67,41.6,41.64,98100.0,28.8892,28.9309,28.8823,28.91,98100.0
2012-10-12 14:55:00,41.63,41.65,41.61,41.62,107000.0,28.9031,28.917,28.8892,28.8962,107000.0
2012-10-12 15:00:00,41.61,41.63,41.59,41.59,79100.0,28.8892,28.9031,28.8753,28.8753,79100.0
2012-10-12 15:05:00,41.59,41.61,41.58,41.6,75600.0,28.8753,28.8892,28.8684,28.8823,75600.0
2012-10-12 15:10:00,41.6,41.61,41.59,41.6,135500.0,28.8823,28.8892,28.8753,28.8823,135500.0
2012-10-12 15:15:00,41.6,41.63,41.6,41.63,72000.0,28.8823,28.9031,28.8823,28.9031,72000.0
2012-10-12 15:20:00,41.62,41.64,41.6,41.6,81800.0,28.8962,28.91,28.8823,28.8823,81800.0
2012-10-12 15:25:00,41.6,41.62,41.59,41.59,127900.0,28.8823,28.8962,28.8753,28.8753,127900.0
2012-10-12 15:30:00,41.59,41.59,41.55,41.58,124200.0,28.8753,28.8753,28.8476,28.8684,124200.0
2012-10-12 15:35:00,41.57,41.58,41.54,41.55,130900.0,28.8614,28.8684,28.8406,28.8476,130900.0
2012-10-12 15:40:00,41.54,41.56,41.54,41.56,442100.0,28.8406,28.8545,28.8406,28.8545,442100.0
2012-10-12 15:45:00,41.56,41.59,41.54,41.55,233200.0,28.8545,28.8753,28.8406,28.8476,233200.0
2012-10-12 15:50:00,41.55,41.59,41.54,41.58,267300.0,28.8476,28.8753,28.8406,28.8684,267300.0
2012-10-12 15:55:00,41.58,41.6,41.58,41.59,395200.0,28.8684,28.8823,28.8684,28.8753,395200.0
2012-10-15 09:30:00,41.71,41.77,41.68,41.75,245600.0,28.9586,29.0003,28.9378,28.9864,245600.0
2012-10-15 09:35:00,41.75,41.76,41.67,41.69,132500.0,28.9864,28.9934,28.9309,28.9448,132500.0
2012-10-15 09:40:00,41.69,41.72,41.68,41.69,141500.0,28.9448,28.9656,28.9378,28.9448,141500.0
2012-10-15 09:45:00,41.69,41.71,41.65,41.67,238600.0,28.9448,28.9586,28.917,28.9309,238600.0
2012-10-15 09:50:00,41.68,41.69,41.64,41.65,173700.0,28.9378,28.9448,28.91,28.917,173700.0
2012-10-15 09:55:00,41.65,41.68,41.63,41.67,130200.0,28.917,28.9378,28.9031,28.9309,130200.0
2012-10-15 10:00:00,41.67,41.71,41.64,41.69,90600.0,28.9309,28.9586,28.91,28.9448,90600.0
2012-10-15 10:05:00,41.68,41.69,41.65,41.68,71500.0,28.9378,28.9448,28.917,28.9378,71500.0
2012-10-15 10:10:00,41.68,41.69,41.6,41.61,159200.0,28.9378,28.9448,28.8823,28.8892,159200.0
2012-10-15 10:15:00,41.61,41.64,41.6,41.61,78400.0,28.8892,28.91,28.8823,28.8892,78400.0
2012-10-15 10:20:00,41.62,41.64,41.59,41.62,91300.0,28.8962,28.91,28.8753,28.8962,91300.0
2012-10-15 10:25:00,41.63,41.64,41.57,41.58,90100.0,28.9031,28.91,28.8614,28.8684,90100.0
2012-10-15 10:30:00,41.58,41.6,41.55,41.58,100200.0,28.8684,28.8823,28.8476,28.8684,100200.0
2012-10-15 10:35:00,41.58,41.59,41.55,41.56,97700.0,28.8684,28.8753,28.8476,28.8545,97700.0
2012-10-15 10:40:00,41.56,41.6,41.55,41.6,111600.0,28.8545,28.8823,28.8476,28.8823,111600.0
2012-10-15 10:45:00,41.6,41.61,41.58,41.59,79000.0,28.8823,28.8892,28.8684,28.8753,79000.0
2012-10-15 10:50:00,41.59,41.61,41.58,41.58,116700.0,28.8753,28.8892,28.8684,28.8684,116700.0
2012-10-15 10:55:00,41.59,41.61,41.58,41.6,90500.0,28.8753,28.8892,28.8684,28.8823,90500.0
2012-10-15 11:00:00,41.6,41.63,41.59,41.59,58000.0,28.8823,28.9031,28.8753,28.8753,58000.0
2012-10-15 11:05:00,41.59,41.66,41.59,41.65,129600.0,28.8753,28.9239,28.8753,28.917,129600.0
2012-10-15 11:10:00,41.66,41.69,41.66,41.68,190300.0,28.9239,28.9448,28.9239,28.9378,190300.0
2012-10-15 11:15:00,41.67,41.68,41.64,41.66,103500.0,28.9309,28.9378,28.91,28.9239,103500.0
2012-10-15 11:20:00,41.67,41.69,41.66,41.68,81400.0,28.9309,28.9448,28.9239,28.9378,81400.0
2012-10-15 11:25:00,41.68,41.71,41.67,41.7,197700.0,28.9378,28.9586,28.9309,28.9517,197700.0
2012-10-15 11:30:00,41.7,41.7,41.69,41.7,55200.0,28.9517,28.9517,28.9448,28.9517,55200.0
2012-10-15 11:35:00,41.7,41.77,41.7,41.77,129700.0,28.9517,29.0003,28.9517,29.0003,129700.0
2012-10-15 11:40:00,41.77,41.82,41.77,41.79,183700.0,29.0003,29.035,29.0003,29.0142,183700.0
2012-10-15 11:45:00,41.79,41.8,41.76,41.77,151600.0,29.0142,29.0211,28.9934,29.0003,151600.0
2012-10-15 11:50:00,41.77,41.78,41.74,41.75,116700.0,29.0003,29.0072,28.9795,28.9864,116700.0
2012-10-15 11:55:00,41.75,41.77,41.74,41.76,84200.0,28.9864,29.0003,28.9795,28.9934,84200.0
2012-10-15 12:00:00,41.76,41.78,41.75,41.76,58900.0,28.9934,29.0072,28.9864,28.9934,58900.0
2012-10-15 12:05:00,41.77,41.81,41.76,41.81,228800.0,29.0003,29.0281,28.9934,29.0281,228800.0
2012-10-15 12:10:00,41.81,41.83,41.8,41.81,75600.0,29.0281,29.042,29.0211,29.0281,75600.0
2012-10-15 12:15:00,41.82,41.84,41.81,41.83,61500.0,29.035,29.0489,29.0281,29.042,61500.0
2012-10-15 12:20:00,41.83,41.85,41.83,41.84,58400.0,29.042,29.0558,29.042,29.0489,58400.0
2012-10-15 12:25:00,41.83,41.89,41.83,41.89,85500.0,29.042,29.0836,29.042,29.0836,85500.0
2012-10-15 12:30:00,41.89,41.89,41.86,41.88,57100.0,29.0836,29.0836,29.0628,29.0767,57100.0
2012-10-15 12:35:00,41.88,41.91,41.86,41.91,100200.0,29.0767,29.0975,29.0628,29.0975,100200.0
2012-10-15 12:40:00,41.92,41.93,41.9,41.92,102000.0,29.1044,29.1114,29.0906,29.1044,102000.0
2012-10-15 12:45:00,41.91,41.92,41.9,41.92,175900.0,29.0975,29.1044,29.0906,29.1044,175900.0
2012-10-15 12:50:00,41.93,41.94,41.9,41.91,98800.0,29.1114,29.1183,29.0906,29.0975,98800.0
2012-10-15 12:55:00,41.91,41.92,41.9,41.91,36400.0,29.0975,29.1044,29.0906,29.0975,36400.0
2012-10-15 13:00:00,41.91,41.92,41.9,41.92,78300.0,29.0975,29.1044,29.0906,29.1044,78300.0
2012-10-15 13:05:00,41.92,41.93,41.91,41.93,145000.0,29.1044,29.1114,29.0975,29.1114,145000.0
2012-10-15 13:10:00,41.93,41.95,41.92,41.92,130800.0,29.1114,29.1253,29.1044,29.1044,130800.0
2012-10-15 13:15:00,41.93,41.93,41.9,41.9,55600.0,29.1114,29.1114,29.0906,29.0906,55600.0
2012-10-15 13:20:00,41.9,41.92,41.89,41.89,57500.0,29.0906,29.1044,29.0836,29.0836,57500.0
2012-10-15 13:25:00,41.9,41.91,41.88,41.9,94100.0,29.0906,29.0975,29.0767,29.0906,94100.0
2012-10-15 13:30:00,41.9,41.91,41.89,41.9,124700.0,29.0906,29.0975,29.0836,29.0906,124700.0
2012-10-15 13:35:00,41.9,41.9,41.86,41.87,39600.0,29.0906,29.0906,29.0628,29.0697,39600.0
2012-10-15 13:40:00,41.87,41.88,41.87,41.88,52600.0,29.0697,29.0767,29.0697,29.0767,52600.0
2012-10-15 13:45:00,41.88,41.9,41.88,41.9,69300.0,29.0767,29.0906,29.0767,29.0906,69300.0
2012-10-15 13:50:00,41.9,41.92,41.9,41.91,64300.0,29.0906,29.1044,29.0906,29.0975,64300.0
2012-10-15 13:55:00,41.91,41.91,41.89,41.9,111400.0,29.0975,29.0975,29.0836,29.0906,111400.0
2012-10-15 14:00:00,41.9,41.91,41.89,41.91,36600.0,29.0906,29.0975,29.0836,29.0975,36600.0
2012-10-15 14:05:00,41.91,41.92,41.89,41.91,122200.0,29.0975,29.1044,29.0836,29.0975,122200.0
2012-10-15 14:10:00,41.91,41.92,41.9,41.91,69900.0,29.0975,29.1044,29.0906,29.0975,69900.0
2012-10-15 14:15:00,41.91,41.92,41.88,41.89,205600.0,29.0975,29.1044,29.0767,29.0836,205600.0
2012-10-15 14:20:00,41.88,41.9,41.88,41.89,61800.0,29.0767,29.0906,29.0767,29.0836,61800.0
2012-10-15 14:25:00,41.88,41.9,41.87,41.87,59800.0,29.0767,29.0906,29.0697,29.0697,59800.0
2012-10-15 14:30:00,41.87,41.88,41.84,41.85,87500.0,29.0697,29.0767,29.0489,29.0558,87500.0
2012-10-15 14:35:00,41.85,41.87,41.83,41.84,70600.0,29.0558,29.0697,29.042,29.0489,70600.0
2012-10-15 14:40:00,41.85,41.85,41.79,41.8,130600.0,29.0558,29.0558,29.0142,29.0211,130600.0
2012-10-15 14:45:00,41.81,41.81,41.8,41.81,50800.0,29.0281,29.0281,29.0211,29.0281,50800.0
2012-10-15 14:50:00,41.81,41.84,41.8,41.83,87300.0,29.0281,29.0489,29.0211,29.042,87300.0
2012-10-15 14:55:00,41.83,41.83,41.81,41.81,76900.0,29.042,29.042,29.0281,29.0281,76900.0
2012-10-15 15:00:00,41.81,41.83,41.8,41.8,75700.0,29.0281,29.042,29.0211,29.0211,75700.0
2012-10-15 15:05:00,41.81,41.83,41.8,41.82,71600.0,29.0281,29.042,29.0211,29.035,71600.0
2012-10-15 15:10:00,41.82,41.87,41.82,41.84,153700.0,29.035,29.0697,29.035,29.0489,153700.0
2012-10-15 15:15:00,41.84,41.89,41.83,41.89,123800.0,29.0489,29.0836,29.042,29.0836,123800.0
2012-10-15 15:20:00,41.88,41.89,41.87,41.88,103100.0,29.0767,29.0836,29.0697,29.0767,103100.0
2012-10-15 15:25:00,41.89,41.89,41.85,41.88,89200.0,29.0836,29.0836,29.0558,29.0767,89200.0
2012-10-15 15:30:00,41.88,41.89,41.84,41.84,137900.0,29.0767,29.0836,29.0489,29.0489,137900.0
2012-10-15 15:35:00,41.84,41.86,41.84,41.84,79400.0,29.0489,29.0628,29.0489,29.0489,79400.0
2012-10-15 15:40:00,41.84,41.86,41.84,41.84,148000.0,29.0489,29.0628,29.0489,29.0489,148000.0
2012-10-15 15:45:00,41.85,41.88,41.84,41.86,358800.0,29.0558,29.0767,29.0489,29.0628,358800.0
2012-10-15 15:50:00,41.87,41.9,41.86,41.9,339700.0,29.0697,29.0906,29.0628,29.0906,339700.0
2012-10-15 15:55:00,41.9,41.91,41.87,41.89,1106800.0,29.0906,29.0975,29.0697,29.0836,1106800.0
2012-10-16 09:30:00,42.12,42.16,42.12,42.14,293600.0,29.2433,29.2711,29.2433,29.2572,293600.0
2012-10-16 09:35:00,42.14,42.16,42.12,42.15,191800.0,29.2572,29.2711,29.2433,29.2641,191800.0
2012-10-16 09:40:00,42.15,42.19,42.12,42.18,227900.0,29.2641,29.2919,29.2433,29.285,227900.0
2012-10-16 09:45:00,42.18,42.24,42.16,42.24,297600.0,29.285,29.3266,29.2711,29.3266,297600.0
2012-10-16 09:50:00,42.24,42.29,42.24,42.28,491200.0,29.3266,29.3613,29.3266,29.3544,491200.0
2012-10-16 09:55:00,42.28,42.32,42.27,42.31,212700.0,29.3544,29.3822,29.3474,29.3752,212700.0
2012-10-16 10:00:00,42.31,42.32,42.29,42.29,203100.0,29.3752,29.3822,29.3613,29.3613,203100.0
2012-10-16 10:05:00,42.28,42.31,42.28,42.3,154900.0,29.3544,29.3752,29.3544,29.3683,154900.0
2012-10-16 10:10:00,42.29,42.33,42.29,42.3,364500.0,29.3613,29.3891,29.3613,29.3683,364500.0
2012-10-16 10:15:00,42.3,42.32,42.27,42.27,184900.0,29.3683,29.3822,29.3474,29.3474,184900.0
2012-10-16 10:20:00,42.27,42.29,42.23,42.29,376200.0,29.3474,29.3613,29.3197,29.3613,376200.0
2012-10-16 10:25:00,42.29,42.3,42.24,42.26,243100.0,29.3613,29.3683,29.3266,29.3405,243100.0
2012-10-16 10:30:00,42.26,42.32,42.26,42.31,128400.0,29.3405,29.3822,29.3405,29.3752,128400.0
2012-10-16 10:35:00,42.31,42.32,42.29,42.29,103900.0,29.3752,29.3822,29.3613,29.3613,103900.0
2012-10-16 10:40:00,42.29,42.3,42.27,42.29,235000.0,29.3613,29.3683,29.3474,29.3613,235000.0
2012-10-16 10:45:00,42.29,42.3,42.28,42.3,143500.0,29.3613,29.3683,29.3544,29.3683,143500.0
2012-10-16 10:50:00,42.29,42.29,42.23,42.25,210300.0,29.3613,29.3613,29.3197,29.3336,210300.0
2012-10-16 10:55:00,42.26,42.31,42.26,42.29,142200.0,29.3405,29.3752,29.3405,29.3613,142200.0
2012-10-16 11:00:00,42.29,42.29,42.27,42.27,67600.0,29.3613,29.3613,29.3474,29.3474,67600.0
2012-10-16 11:05:00,42.27,42.29,42.25,42.28,183400.0,29.3474,29.3613,29.3336,29.3544,183400.0
2012-10-16 11:10:00,42.28,42.3,42.27,42.29,84100.0,29.3544,29.3683,29.3474,29.3613,84100.0
2012-10-16 11:15:00,42.29,42.31,42.28,42.31,86300.0,29.3613,29.3752,29.3544,29.3752,86300.0
2012-10-16 11:20:00,42.31,42.34,42.3,42.33,62500.0,29.3752,29.396,29.3683,29.3891,62500.0
2012-10-16 11:25:00,42.34,42.36,42.33,42.36,122100.0,29.396,29.4099,29.3891,29.4099,122100.0
2012-10-16 11:30:00,42.36,42.38,42.34,42.34,156900.0,29.4099,29.4238,29.396,29.396,156900.0
2012-10-16 11:35:00,42.34,42.35,42.34,42.34,46300.0,29.396,29.403,29.396,29.396,46300.0
2012-10-16 11:40:00,42.35,42.35,42.32,42.32,98200.0,29.403,29.403,29.3822,29.3822,98200.0
2012-10-16 11:45:00,42.33,42.34,42.32,42.32,58200.0,29.3891,29.396,29.3822,29.3822,58200.0
2012-10-16 11:50:00,42.33,42.34,42.32,42.34,37100.0,29.3891,29.396,29.3822,29.396,37100.0
2012-10-16 11:55:00,42.34,42.35,42.33,42.34,131100.0,29.396,29.403,29.3891,29.396,131100.0
2012-10-16 12:00:00,42.35,42.35,42.33,42.33,53900.0,29.403,29.403,29.3891,29.3891,53900.0
2012-10-16 12:05:00,42.33,42.39,42.32,42.39,69400.0,29.3891,29.4308,29.3822,29.4308,69400.0
2012-10-16 12:10:00,42.39,42.41,42.39,42.39,93400.0,29.4308,29.4446,29.4308,29.4308,93400.0
2012-10-16 12:15:00,42.38,42.39,42.35,42.37,36300.0,29.4238,29.4308,29.403,29.4169,36300.0
2012-10-16 12:20:00,42.36,42.37,42.35,42.35,48600.0,29.4099,29.4169,29.403,29.403,48600.0
2012-10-16 12:25:00,42.35,42.36,42.34,42.36,56500.0,29.403,29.4099,29.396,29.4099,56500.0
2012-10-16 12:30:00,42.35,42.38,42.35,42.36,66100.0,29.403,29.4238,29.403,29.4099,66100.0
2012-10-16 12:35:00,42.37,42.38,42.36,42.37,25700.0,29.4169,29.4238,29.4099,29.4169,25700.0
2012-10-16 12:40:00,42.37,42.38,42.36,42.38,35800.0,29.4169,29.4238,29.4099,29.4238,35800.0
2012-10-16 12:45:00,42.38,42.38,42.36,42.36,55900.0,29.4238,29.4238,29.4099,29.4099,55900.0
2012-10-16 12:50:00,42.36,42.37,42.35,42.35,136700.0,29.4099,29.4169,29.403,29.403,136700.0
2012-10-16 12:55:00,42.35,42.37,42.32,42.32,179400.0,29.403,29.4169,29.3822,29.3822,179400.0
2012-10-16 13:00:00,42.33,42.35,42.32,42.34,56700.0,29.3891,29.403,29.3822,29.396,56700.0
2012-10-16 13:05:00,42.34,42.36,42.33,42.35,37100.0,29.396,29.4099,29.3891,29.403,37100.0
2012-10-16 13:10:00,42.34,42.36,42.34,42.36,26700.0,29.396,29.4099,29.396,29.4099,26700.0
2012-10-16 13:15:00,42.36,42.36,42.35,42.36,32800.0,29.4099,29.4099,29.403,29.4099,32800.0
2012-10-16 13:20:00,42.36,42.37,42.35,42.36,56700.0,29.4099,29.4169,29.403,29.4099,56700.0
2012-10-16 13:25:00,42.37,42.37,42.36,42.37,43500.0,29.4169,29.4169,29.4099,29.4169,43500.0
2012-10-16 13:30:00,42.37,42.39,42.36,42.38,24000.0,29.4169,29.4308,29.4099,29.4238,24000.0
2012-10-16 13:35:00,42.38,42.4,42.38,42.39,28600.0,29.4238,29.4377,29.4238,29.4308,28600.0
2012-10-16 13:40:00,42.39,42.39,42.36,42.38,53100.0,29.4308,29.4308,29.4099,29.4238,53100.0
2012-10-16 13:45:00,42.38,42.38,42.36,42.36,71300.0,29.4238,29.4238,29.4099,29.4099,71300.0
2012-10-16 13:50:00,42.36,42.37,42.34,42.35,154200.0,29.4099,29.4169,29.396,29.403,154200.0
2012-10-16 13:55:00,42.35,42.37,42.33,42.34,229200.0,29.403,29.4169,29.3891,29.396,229200.0
2012-10-16 14:00:00,42.34,42.35,42.3,42.3,334100.0,29.396,29.403,29.3683,29.3683,334100.0
2012-10-16 14:05:00,42.3,42.31,42.27,42.27,213200.0,29.3683,29.3752,29.3474,29.3474,213200.0
2012-10-16 14:10:00,42.27,42.28,42.24,42.26,162000.0,29.3474,29.3544,29.3266,29.3405,162000.0
2012-10-16 14:15:00,42.25,42.27,42.24,42.27,95500.0,29.3336,29.3474,29.3266,29.3474,95500.0
2012-10-16 14:20:00,42.27,42.28,42.25,42.27,203500.0,29.3474,29.3544,29.3336,29.3474,203500.0
2012-10-16 14:25:00,42.26,42.27,42.25,42.27,40300.0,29.3405,29.3474,29.3336,29.3474,40300.0
2012-10-16 14:30:00,42.27,42.27,42.25,42.26,102800.0,29.3474,29.3474,29.3336,29.3405,102800.0
2012-10-16 14:35:00,42.26,42.28,42.25,42.27,92900.0,29.3405,29.3544,29.3336,29.3474,92900.0
2012-10-16 14:40:00,42.26,42.28,42.26,42.26,70600.0,29.3405,29.3544,29.3405,29.3405,70600.0
2012-10-16 14:45:00,42.26,42.27,42.25,42.26,85900.0,29.3405,29.3474,29.3336,29.3405,85900.0
2012-10-16 14:50:00,42.26,42.26,42.24,42.26,411000.0,29.3405,29.3405,29.3266,29.3405,411000.0
2012-10-16 14:55:00,42.25,42.26,42.23,42.24,393900.0,29.3336,29.3405,29.3197,29.3266,393900.0
2012-10-16 15:00:00,42.24,42.26,42.2,42.21,483800.0,29.3266,29.3405,29.2988,29.3058,483800.0
2012-10-16 15:05:00,42.21,42.22,42.19,42.2,558700.0,29.3058,29.3127,29.2919,29.2988,558700.0
2012-10-16 15:10:00,42.2,42.22,42.2,42.22,393300.0,29.2988,29.3127,29.2988,29.3127,393300.0
2012-10-16 15:15:00,42.22,42.26,42.21,42.24,412300.0,29.3127,29.3405,29.3058,29.3266,412300.0
2012-10-16 15:20:00,42.24,42.25,42.23,42.23,383800.0,29.3266,29.3336,29.3197,29.3197,383800.0
2012-10-16 15:25:00,42.23,42.26,42.22,42.25,269100.0,29.3197,29.3405,29.3127,29.3336,269100.0
2012-10-16 15:30:00,42.25,42.25,42.22,42.23,598300.0,29.3336,29.3336,29.3127,29.3197,598300.0
2012-10-16 15:35:00,42.22,42.26,42.21,42.26,622900.0,29.3127,29.3405,29.3058,29.3405,622900.0
2012-10-16 15:40:00,42.26,42.27,42.25,42.27,679300.0,29.3405,29.3474,29.3336,29.3474,679300.0
2012-10-16 15:45:00,42.26,42.27,42.25,42.26,434100.0,29.3405,29.3474,29.3336,29.3405,434100.0
2012-10-16 15:50:00,42.27,42.3,42.25,42.3,631900.0,29.3474,29.3683,29.3336,29.3683,631900.0
2012-10-16 15:55:00,42.29,42.3,42.24,42.26,2230400.0,29.3613,29.3683,29.3266,29.3405,2230400.0
2012-10-17 09:30:00,42.4,42.4,42.28,42.29,634400.0,29.4377,29.4377,29.3544,29.3613,634400.0
2012-10-17 09:35:00,42.29,42.29,42.25,42.28,534500.0,29.3613,29.3613,29.3336,29.3544,534500.0
2012-10-17 09:40:00,42.28,42.34,42.27,42.31,524800.0,29.3544,29.396,29.3474,29.3752,524800.0
2012-10-17 09:45:00,42.32,42.41,42.3,42.41,1197700.0,29.3822,29.4446,29.3683,29.4446,1197700.0
2012-10-17 09:50:00,42.41,42.41,42.39,42.39,766100.0,29.4446,29.4446,29.4308,29.4308,766100.0
2012-10-17 09:55:00,42.39,42.5,42.39,42.48,649800.0,29.4308,29.5071,29.4308,29.4932,649800.0
2012-10-17 10:00:00,42.47,42.54,42.47,42.54,278400.0,29.4863,29.5349,29.4863,29.5349,278400.0
2012-10-17 10:05:00,42.54,42.58,42.53,42.57,617000.0,29.5349,29.5627,29.528,29.5557,617000.0
2012-10-17 10:10:00,42.58,42.59,42.56,42.58,303700.0,29.5627,29.5696,29.5488,29.5627,303700.0
2012-10-17 10:15:00,42.58,42.58,42.55,42.56,219100.0,29.5627,29.5627,29.5418,29.5488,219100.0
2012-10-17 10:20:00,42.55,42.56,42.52,42.54,235200.0,29.5418,29.5488,29.521,29.5349,235200.0
2012-10-17 10:25:00,42.54,42.56,42.53,42.55,386200.0,29.5349,29.5488,29.528,29.5418,386200.0
2012-10-17 10:30:00,42.55,42.55,42.51,42.52,205000.0,29.5418,29.5418,29.5141,29.521,205000.0
2012-10-17 10:35:00,42.52,42.54,42.51,42.54,229800.0,29.521,29.5349,29.5141,29.5349,229800.0
2012-10-17 10:40:00,42.55,42.59,42.54,42.57,251800.0,29.5418,29.5696,29.5349,29.5557,251800.0
2012-10-17 10:45:00,42.57,42.59,42.55,42.59,154000.0,29.5557,29.5696,29.5418,29.5696,154000.0
2012-10-17 10:50:00,42.59,42.59,42.53,42.53,278800.0,29.5696,29.5696,29.528,29.528,278800.0
2012-10-17 10:55:00,42.54,42.55,42.52,42.53,184000.0,29.5349,29.5418,29.521,29.528,184000.0
2012-10-17 11:00:00,42.53,42.54,42.51,42.51,250700.0,29.528,29.5349,29.5141,29.5141,250700.0
2012-10-17 11:05:00,42.51,42.52,42.5,42.51,135600.0,29.5141,29.521,29.5071,29.5141,135600.0
2012-10-17 11:10:00,42.51,42.54,42.5,42.54,292000.0,29.5141,29.5349,29.5071,29.5349,292000.0
2012-10-17 11:15:00,42.53,42.54,42.52,42.52,129300.0,29.528,29.5349,29.521,29.521,129300.0
2012-10-17 11:20:00,42.52,42.54,42.52,42.52,166500.0,29.521,29.5349,29.521,29.521,166500.0
2012-10-17 11:25:00,42.52,42.55,42.52,42.55,118000.0,29.521,29.5418,29.521,29.5418,118000.0
2012-10-17 11:30:00,42.54,42.55,42.53,42.54,291800.0,29.5349,29.5418,29.528,29.5349,291800.0
2012-10-17 11:35:00,42.54,42.58,42.54,42.58,214800.0,29.5349,29.5627,29.5349,29.5627,214800.0
2012-10-17 11:40:00,42.57,42.58,42.56,42.56,202200.0,29.5557,29.5627,29.5488,29.5488,202200.0
2012-10-17 11:45:00,42.56,42.58,42.56,42.58,147500.0,29.5488,29.5627,29.5488,29.5627,147500.0
2012-10-17 11:50:00,42.58,42.59,42.57,42.58,129500.0,29.5627,29.5696,29.5557,29.5627,129500.0
2012-10-17 11:55:00,42.57,42.58,42.56,42.57,66000.0,29.5557,29.5627,29.5488,29.5557,66000.0
2012-10-17 12:00:00,42.58,42.59,42.57,42.58,133000.0,29.5627,29.5696,29.5557,29.5627,133000.0
2012-10-17 12:05:00,42.57,42.63,42.57,42.62,145800.0,29.5557,29.5974,29.5557,29.5904,145800.0
2012-10-17 12:10:00,42.63,42.64,42.62,42.64,81600.0,29.5974,29.6043,29.5904,29.6043,81600.0
2012-10-17 12:15:00,42.64,42.65,42.62,42.62,203000.0,29.6043,29.6113,29.5904,29.5904,203000.0
2012-10-17 12:20:00,42.62,42.66,42.61,42.65,174000.0,29.5904,29.6182,29.5835,29.6113,174000.0
2012-10-17 12:25:00,42.65,42.65,42.61,42.63,140300.0,29.6113,29.6113,29.5835,29.5974,140300.0
2012-10-17 12:30:00,42.63,42.65,42.63,42.63,108900.0,29.5974,29.6113,29.5974,29.5974,108900.0
2012-10-17 12:35:00,42.63,42.65,42.62,42.64,112400.0,29.5974,29.6113,29.5904,29.6043,112400.0
2012-10-17 12:40:00,42.64,42.65,42.63,42.64,32400.0,29.6043,29.6113,29.5974,29.6043,32400.0
2012-10-17 12:45:00,42.64,42.65,42.63,42.64,86700.0,29.6043,29.6113,29.5974,29.6043,86700.0
2012-10-17 12:50:00,42.65,42.65,42.64,42.64,30400.0,29.6113,29.6113,29.6043,29.6043,30400.0
2012-10-17 12:55:00,42.64,42.65,42.62,42.62,62400.0,29.6043,29.6113,29.5904,29.5904,62400.0
2012-10-17 13:00:00,42.62,42.65,42.62,42.63,162100.0,29.5904,29.6113,29.5904,29.5974,162100.0
2012-10-17 13:05:00,42.64,42.65,42.63,42.65,91900.0,29.6043,29.6113,29.5974,29.6113,91900.0
2012-10-17 13:10:00,42.65,42.65,42.64,42.65,82800.0,29.6113,29.6113,29.6043,29.6113,82800.0
2012-10-17 13:15:00,42.65,42.65,42.64,42.64,99500.0,29.6113,29.6113,29.6043,29.6043,99500.0
2012-10-17 13:20:00,42.65,42.65,42.64,42.65,148300.0,29.6113,29.6113,29.6043,29.6113,148300.0
2012-10-17 13:25:00,42.65,42.65,42.63,42.64,172800.0,29.6113,29.6113,29.5974,29.6043,172800.0
2012-10-17 13:30:00,42.64,42.65,42.62,42.62,131900.0,29.6043,29.6113,29.5904,29.5904,131900.0
2012-10-17 13:35:00,42.63,42.63,42.59,42.6,115200.0,29.5974,29.5974,29.5696,29.5766,115200.0
2012-10-17 13:40:00,42.59,42.59,42.54,42.55,288000.0,29.5696,29.5696,29.5349,29.5418,288000.0
2012-10-17 13:45:00,42.55,42.56,42.51,42.55,265400.0,29.5418,29.5488,29.5141,29.5418,265400.0
2012-10-17 13:50:00,42.55,42.57,42.54,42.55,155300.0,29.5418,29.5557,29.5349,29.5418,155300.0
2012-10-17 13:55:00,42.56,42.56,42.54,42.54,118100.0,29.5488,29.5488,29.5349,29.5349,118100.0
2012-10-17 14:00:00,42.55,42.56,42.54,42.55,78200.0,29.5418,29.5488,29.5349,29.5418,78200.0
2012-10-17 14:05:00,42.55,42.56,42.54,42.56,85100.0,29.5418,29.5488,29.5349,29.5488,85100.0
2012-10-17 14:10:00,42.56,42.58,42.55,42.58,69300.0,29.5488,29.5627,29.5418,29.5627,69300.0
2012-10-17 14:15:00,42.58,42.58,42.57,42.57,123100.0,29.5627,29.5627,29.5557,29.5557,123100.0
2012-10-17 14:20:00,42.58,42.63,42.57,42.62,108600.0,29.5627,29.5974,29.5557,29.5904,108600.0
2012-10-17 14:25:00,42.63,42.65,42.62,42.65,144000.0,29.5974,29.6113,29.5904,29.6113,144000.0
2012-10-17 14:30:00,42.65,42.65,42.63,42.63,147500.0,29.6113,29.6113,29.5974,29.5974,147500.0
2012-10-17 14:35:00,42.63,42.65,42.62,42.65,134600.0,29.5974,29.6113,29.5904,29.6113,134600.0
2012-10-17 14:40:00,42.65,42.66,42.64,42.65,62600.0,29.6113,29.6182,29.6043,29.6113,62600.0
2012-10-17 14:45:00,42.65,42.65,42.64,42.65,45200.0,29.6113,29.6113,29.6043,29.6113,45200.0
2012-10-17 14:50:00,42.65,42.65,42.63,42.64,185000.0,29.6113,29.6113,29.5974,29.6043,185000.0
2012-10-17 14:55:00,42.64,42.66,42.63,42.65,89600.0,29.6043,29.6182,29.5974,29.6113,89600.0
2012-10-17 15:00:00,42.65,42.66,42.64,42.64,44300.0,29.6113,29.6182,29.6043,29.6043,44300.0
2012-10-17 15:05:00,42.65,42.68,42.64,42.68,51000.0,29.6113,29.6321,29.6043,29.6321,51000.0
2012-10-17 15:10:00,42.68,42.69,42.67,42.67,137500.0,29.6321,29.639,29.6252,29.6252,137500.0
2012-10-17 15:15:00,42.68,42.7,42.67,42.68,89000.0,29.6321,29.646,29.6252,29.6321,89000.0
2012-10-17 15:20:00,42.68,42.68,42.65,42.66,118000.0,29.6321,29.6321,29.6113,29.6182,118000.0
2012-10-17 15:25:00,42.66,42.67,42.64,42.66,152800.0,29.6182,29.6252,29.6043,29.6182,152800.0
2012-10-17 15:30:00,42.66,42.66,42.63,42.64,329400.0,29.6182,29.6182,29.5974,29.6043,329400.0
2012-10-17 15:35:00,42.63,42.66,42.63,42.65,254800.0,29.5974,29.6182,29.5974,29.6113,254800.0
2012-10-17 15:40:00,42.65,42.66,42.64,42.66,174200.0,29.6113,29.6182,29.6043,29.6182,174200.0
2012-10-17 15:45:00,42.66,42.66,42.6,42.6,509400.0,29.6182,29.6182,29.5766,29.5766,509400.0
2012-10-17 15:50:00,42.6,42.62,42.59,42.59,559600.0,29.5766,29.5904,29.5696,29.5696,559600.0
2012-10-17 15:55:00,42.59,42.6,42.57,42.59,1039800.0,29.5696,29.5766,29.5557,29.5696,1039800.0
2012-10-18 09:30:00,42.36,42.38,42.34,42.38,411200.0,29.4099,29.4238,29.396,29.4238,411200.0
2012-10-18 09:35:00,42.39,42.45,42.39,42.4,224300.0,29.4308,29.4724,29.4308,29.4377,224300.0
2012-10-18 09:40:00,42.4,42.45,42.39,42.43,516400.0,29.4377,29.4724,29.4308,29.4585,516400.0
2012-10-18 09:45:00,42.44,42.45,42.41,42.43,253600.0,29.4655,29.4724,29.4446,29.4585,253600.0
2012-10-18 09:50:00,42.43,42.45,42.42,42.43,141500.0,29.4585,29.4724,29.4516,29.4585,141500.0
2012-10-18 09:55:00,42.43,42.46,42.43,42.46,254900.0,29.4585,29.4794,29.4585,29.4794,254900.0
2012-10-18 10:00:00,42.46,42.52,42.45,42.49,716800.0,29.4794,29.521,29.4724,29.5002,716800.0
2012-10-18 10:05:00,42.49,42.5,42.45,42.49,308400.0,29.5002,29.5071,29.4724,29.5002,308400.0
2012-10-18 10:10:00,42.5,42.5,42.46,42.46,212200.0,29.5071,29.5071,29.4794,29.4794,212200.0
2012-10-18 10:15:00,42.45,42.46,42.38,42.4,423000.0,29.4724,29.4794,29.4238,29.4377,423000.0
2012-10-18 10:20:00,42.39,42.42,42.38,42.41,99700.0,29.4308,29.4516,29.4238,29.4446,99700.0
2012-10-18 10:25:00,42.41,42.42,42.38,42.4,116600.0,29.4446,29.4516,29.4238,29.4377,116600.0
2012-10-18 10:30:00,42.4,42.46,42.4,42.45,226700.0,29.4377,29.4794,29.4377,29.4724,226700.0
2012-10-18 10:35:00,42.46,42.48,42.45,42.47,233500.0,29.4794,29.4932,29.4724,29.4863,233500.0
2012-10-18 10:40:00,42.47,42.47,42.45,42.47,107500.0,29.4863,29.4863,29.4724,29.4863,107500.0
2012-10-18 10:45:00,42.46,42.48,42.43,42.48,114000.0,29.4794,29.4932,29.4585,29.4932,114000.0
2012-10-18 10:50:00,42.47,42.48,42.45,42.45,103000.0,29.4863,29.4932,29.4724,29.4724,103000.0
2012-10-18 10:55:00,42.46,42.5,42.46,42.47,201600.0,29.4794,29.5071,29.4794,29.4863,201600.0
2012-10-18 11:00:00,42.47,42.52,42.47,42.52,148900.0,29.4863,29.521,29.4863,29.521,148900.0
2012-10-18 11:05:00,42.52,42.52,42.48,42.48,106300.0,29.521,29.521,29.4932,29.4932,106300.0
2012-10-18 11:10:00,42.49,42.5,42.48,42.5,39500.0,29.5002,29.5071,29.4932,29.5071,39500.0
2012-10-18 11:15:00,42.5,42.52,42.5,42.51,55100.0,29.5071,29.521,29.5071,29.5141,55100.0
2012-10-18 11:20:00,42.5,42.51,42.47,42.5,126800.0,29.5071,29.5141,29.4863,29.5071,126800.0
2012-10-18 11:25:00,42.5,42.51,42.49,42.5,92300.0,29.5071,29.5141,29.5002,29.5071,92300.0
2012-10-18 11:30:00,42.5,42.52,42.47,42.5,233000.0,29.5071,29.521,29.4863,29.5071,233000.0
2012-10-18 11:35:00,42.5,42.54,42.5,42.53,39100.0,29.5071,29.5349,29.5071,29.528,39100.0
2012-10-18 11:40:00,42.54,42.56,42.54,42.54,76700.0,29.5349,29.5488,29.5349,29.5349,76700.0
2012-10-18 11:45:00,42.54,42.56,42.54,42.56,36900.0,29.5349,29.5488,29.5349,29.5488,36900.0
2012-10-18 11:50:00,42.56,42.56,42.54,42.55,78600.0,29.5488,29.5488,29.5349,29.5418,78600.0
2012-10-18 11:55:00,42.55,42.63,42.54,42.62,143700.0,29.5418,29.5974,29.5349,29.5904,143700.0
2012-10-18 12:00:00,42.62,42.65,42.62,42.64,90100.0,29.5904,29.6113,29.5904,29.6043,90100.0
2012-10-18 12:05:00,42.64,42.66,42.64,42.66,71100.0,29.6043,29.6182,29.6043,29.6182,71100.0
2012-10-18 12:10:00,42.66,42.66,42.64,42.66,87800.0,29.6182,29.6182,29.6043,29.6182,87800.0
2012-10-18 12:15:00,42.65,42.66,42.64,42.64,73600.0,29.6113,29.6182,29.6043,29.6043,73600.0
2012-10-18 12:20:00,42.63,42.64,42.61,42.63,43800.0,29.5974,29.6043,29.5835,29.5974,43800.0
2012-10-18 12:25:00,42.63,42.64,42.62,42.64,32600.0,29.5974,29.6043,29.5904,29.6043,32600.0
2012-10-18 12:30:00,42.64,42.66,42.53,42.57,302200.0,29.6043,29.6182,29.528,29.5557,302200.0
2012-10-18 12:35:00,42.56,42.59,42.53,42.56,172300.0,29.5488,29.5696,29.528,29.5488,172300.0
2012-10-18 12:40:00,42.55,42.57,42.53,42.55,71500.0,29.5418,29.5557,29.528,29.5418,71500.0
2012-10-18 12:45:00,42.55,42.55,42.52,42.52,195700.0,29.5418,29.5418,29.521,29.521,195700.0
2012-10-18 12:50:00,42.52,42.55,42.51,42.53,297800.0,29.521,29.5418,29.5141,29.528,297800.0
2012-10-18 12:55:00,42.52,42.52,42.46,42.49,278700.0,29.521,29.521,29.4794,29.5002,278700.0
2012-10-18 13:00:00,42.49,42.5,42.47,42.47,158100.0,29.5002,29.5071,29.4863,29.4863,158100.0
2012-10-18 13:05:00,42.47,42.48,42.45,42.45,211700.0,29.4863,29.4932,29.4724,29.4724,211700.0
2012-10-18 13:10:00,42.45,42.45,42.41,42.41,228500.0,29.4724,29.4724,29.4446,29.4446,228500.0
2012-10-18 13:15:00,42.41,42.42,42.4,42.42,114600.0,29.4446,29.4516,29.4377,29.4516,114600.0
2012-10-18 13:20:00,42.43,42.46,42.42,42.44,71800.0,29.4585,29.4794,29.4516,29.4655,71800.0
2012-10-18 13:25:00,42.43,42.48,42.43,42.46,60700.0,29.4585,29.4932,29.4585,29.4794,60700.0
2012-10-18 13:30:00,42.47,42.47,42.44,42.44,27000.0,29.4863,29.4863,29.4655,29.4655,27000.0
2012-10-18 13:35:00,42.44,42.48,42.44,42.44,97000.0,29.4655,29.4932,29.4655,29.4655,97000.0
2012-10-18 13:40:00,42.43,42.46,42.41,42.42,69700.0,29.4585,29.4794,29.4446,29.4516,69700.0
2012-10-18 13:45:00,42.41,42.44,42.39,42.4,289100.0,29.4446,29.4655,29.4308,29.4377,289100.0
2012-10-18 13:50:00,42.4,42.41,42.36,42.36,69000.0,29.4377,29.4446,29.4099,29.4099,69000.0
2012-10-18 13:55:00,42.36,42.37,42.35,42.36,110500.0,29.4099,29.4169,29.403,29.4099,110500.0
2012-10-18 14:00:00,42.37,42.43,42.35,42.42,103200.0,29.4169,29.4585,29.403,29.4516,103200.0
2012-10-18 14:05:00,42.42,42.44,42.38,42.4,274000.0,29.4516,29.4655,29.4238,29.4377,274000.0
2012-10-18 14:10:00,42.4,42.41,42.39,42.4,48900.0,29.4377,29.4446,29.4308,29.4377,48900.0
2012-10-18 14:15:00,42.4,42.45,42.4,42.43,65300.0,29.4377,29.4724,29.4377,29.4585,65300.0
2012-10-18 14:20:00,42.43,42.44,42.4,42.42,72600.0,29.4585,29.4655,29.4377,29.4516,72600.0
2012-10-18 14:25:00,42.42,42.43,42.37,42.38,61900.0,29.4516,29.4585,29.4169,29.4238,61900.0
2012-10-18 14:30:00,42.37,42.39,42.37,42.38,73700.0,29.4169,29.4308,29.4169,29.4238,73700.0
2012-10-18 14:35:00,42.38,42.39,42.31,42.34,170400.0,29.4238,29.4308,29.3752,29.396,170400.0
2012-10-18 14:40:00,42.33,42.34,42.3,42.3,167000.0,29.3891,29.396,29.3683,29.3683,167000.0
2012-10-18 14:45:00,42.3,42.37,42.3,42.35,154900.0,29.3683,29.4169,29.3683,29.403,154900.0
2012-10-18 14:50:00,42.35,42.38,42.34,42.37,147500.0,29.403,29.4238,29.396,29.4169,147500.0
2012-10-18 14:55:00,42.37,42.41,42.37,42.4,90600.0,29.4169,29.4446,29.4169,29.4377,90600.0
2012-10-18 15:00:00,42.4,42.41,42.36,42.38,181100.0,29.4377,29.4446,29.4099,29.4238,181100.0
2012-10-18 15:05:00,42.38,42.44,42.36,42.44,186300.0,29.4238,29.4655,29.4099,29.4655,186300.0
2012-10-18 15:10:00,42.44,42.44,42.41,42.43,115100.0,29.4655,29.4655,29.4446,29.4585,115100.0
2012-10-18 15:15:00,42.43,42.43,42.39,42.4,239300.0,29.4585,29.4585,29.4308,29.4377,239300.0
2012-10-18 15:20:00,42.4,42.46,42.39,42.45,327700.0,29.4377,29.4794,29.4308,29.4724,327700.0
2012-10-18 15:25:00,42.45,42.48,42.44,42.46,153700.0,29.4724,29.4932,29.4655,29.4794,153700.0
2012-10-18 15:30:00,42.46,42.49,42.45,42.45,116900.0,29.4794,29.5002,29.4724,29.4724,116900.0
2012-10-18 15:35:00,42.45,42.48,42.42,42.47,630400.0,29.4724,29.4932,29.4516,29.4863,630400.0
2012-10-18 15:40:00,42.47,42.5,42.46,42.49,179200.0,29.4863,29.5071,29.4794,29.5002,179200.0
2012-10-18 15:45:00,42.49,42.5,42.45,42.45,226600.0,29.5002,29.5071,29.4724,29.4724,226600.0
2012-10-18 15:50:00,42.45,42.47,42.44,42.44,295100.0,29.4724,29.4863,29.4655,29.4655,295100.0
2012-10-18 15:55:00,42.45,42.48,42.44,42.46,771800.0,29.4724,29.4932,29.4655,29.4794,771800.0
2012-10-19 09:30:00,42.19,42.2,42.11,42.11,677600.0,29.2919,29.2988,29.2364,29.2364,677600.0
2012-10-19 09:35:00,42.1,42.12,42.09,42.1,252800.0,29.2294,29.2433,29.2225,29.2294,252800.0
2012-10-19 09:40:00,42.09,42.11,41.98,41.98,445400.0,29.2225,29.2364,29.1461,29.1461,445400.0
2012-10-19 09:45:00,41.99,42.03,41.98,42.01,197600.0,29.153,29.1808,29.1461,29.1669,197600.0
2012-10-19 09:50:00,42.01,42.04,41.99,42.03,193400.0,29.1669,29.1878,29.153,29.1808,193400.0
2012-10-19 09:55:00,42.02,42.07,42.02,42.05,170300.0,29.1739,29.2086,29.1739,29.1947,170300.0
2012-10-19 10:00:00,42.05,42.06,42.01,42.05,162100.0,29.1947,29.2016,29.1669,29.1947,162100.0
2012-10-19 10:05:00,42.05,42.05,42.01,42.05,159400.0,29.1947,29.1947,29.1669,29.1947,159400.0
2012-10-19 10:10:00,42.05,42.05,42.02,42.02,162100.0,29.1947,29.1947,29.1739,29.1739,162100.0
2012-10-19 10:15:00,42.02,42.03,41.97,41.97,126000.0,29.1739,29.1808,29.1392,29.1392,126000.0
2012-10-19 10:20:00,41.97,42.02,41.97,42.01,252300.0,29.1392,29.1739,29.1392,29.1669,252300.0
2012-10-19 10:25:00,42.02,42.03,42.0,42.02,72300.0,29.1739,29.1808,29.16,29.1739,72300.0
2012-10-19 10:30:00,42.02,42.02,41.99,41.99,70200.0,29.1739,29.1739,29.153,29.153,70200.0
2012-10-19 10:35:00,41.99,42.0,41.97,42.0,116100.0,29.153,29.16,29.1392,29.16,116100.0
2012-10-19 10:40:00,42.0,42.0,41.95,42.0,136900.0,29.16,29.16,29.1253,29.16,136900.0
2012-10-19 10:45:00,42.0,42.01,41.97,41.97,70300.0,29.16,29.1669,29.1392,29.1392,70300.0
2012-10-19 10:50:00,41.97,42.0,41.97,42.0,58400.0,29.1392,29.16,29.1392,29.16,58400.0
2012-10-19 10:55:00,42.0,42.02,41.98,41.99,169900.0,29.16,29.1739,29.1461,29.153,169900.0
2012-10-19 11:00:00,41.99,42.0,41.96,41.96,78400.0,29.153,29.16,29.1322,29.1322,78400.0
2012-10-19 11:05:00,41.96,41.97,41.91,41.93,103600.0,29.1322,29.1392,29.0975,29.1114,103600.0
2012-10-19 11:10:00,41.93,41.93,41.88,41.9,180600.0,29.1114,29.1114,29.0767,29.0906,180600.0
2012-10-19 11:15:00,41.9,41.91,41.88,41.88,174600.0,29.0906,29.0975,29.0767,29.0767,174600.0
2012-10-19 11:20:00,41.89,41.94,41.86,41.94,368400.0,29.0836,29.1183,29.0628,29.1183,368400.0
2012-10-19 11:25:00,41.94,42.0,41.94,41.99,617700.0,29.1183,29.16,29.1183,29.153,617700.0
2012-10-19 11:30:00,41.98,42.02,41.98,42.01,484500.0,29.1461,29.1739,29.1461,29.1669,484500.0
2012-10-19 11:35:00,42.02,42.03,42.01,42.02,193100.0,29.1739,29.1808,29.1669,29.1739,193100.0
2012-10-19 11:40:00,42.01,42.03,41.97,41.98,531000.0,29.1669,29.1808,29.1392,29.1461,531000.0
2012-10-19 11:45:00,41.98,41.99,41.94,41.94,84800.0,29.1461,29.153,29.1183,29.1183,84800.0
2012-10-19 11:50:00,41.94,41.95,41.9,41.9,120500.0,29.1183,29.1253,29.0906,29.0906,120500.0
2012-10-19 11:55:00,41.91,41.92,41.85,41.91,131900.0,29.0975,29.1044,29.0558,29.0975,131900.0
2012-10-19 12:00:00,41.91,41.93,41.89,41.93,201200.0,29.0975,29.1114,29.0836,29.1114,201200.0
2012-10-19 12:05:00,41.93,41.95,41.91,41.92,436400.0,29.1114,29.1253,29.0975,29.1044,436400.0
2012-10-19 12:10:00,41.92,41.93,41.87,41.87,198600.0,29.1044,29.1114,29.0697,29.0697,198600.0
2012-10-19 12:15:00,41.87,41.88,41.76,41.78,1283900.0,29.0697,29.0767,28.9934,29.0072,1283900.0
2012-10-19 12:20:00,41.77,41.82,41.75,41.82,303300.0,29.0003,29.035,28.9864,29.035,303300.0
2012-10-19 12:25:00,41.82,41.82,41.78,41.79,168600.0,29.035,29.035,29.0072,29.0142,168600.0
2012-10-19 12:30:00,41.8,41.84,41.79,41.84,76900.0,29.0211,29.0489,29.0142,29.0489,76900.0
2012-10-19 12:35:00,41.84,41.94,41.83,41.93,850000.0,29.0489,29.1183,29.042,29.1114,850000.0
2012-10-19 12:40:00,41.94,41.95,41.91,41.92,68600.0,29.1183,29.1253,29.0975,29.1044,68600.0
2012-10-19 12:45:00,41.92,41.92,41.89,41.89,66100.0,29.1044,29.1044,29.0836,29.0836,66100.0
2012-10-19 12:50:00,41.9,41.92,41.89,41.91,48400.0,29.0906,29.1044,29.0836,29.0975,48400.0
2012-10-19 12:55:00,41.91,41.91,41.89,41.91,95900.0,29.0975,29.0975,29.0836,29.0975,95900.0
2012-10-19 13:00:00,41.91,41.91,41.88,41.9,62200.0,29.0975,29.0975,29.0767,29.0906,62200.0
2012-10-19 13:05:00,41.9,41.94,41.89,41.93,147000.0,29.0906,29.1183,29.0836,29.1114,147000.0
2012-10-19 13:10:00,41.94,41.94,41.93,41.94,51900.0,29.1183,29.1183,29.1114,29.1183,51900.0
2012-10-19 13:15:00,41.94,41.94,41.91,41.91,132700.0,29.1183,29.1183,29.0975,29.0975,132700.0
2012-10-19 13:20:00,41.9,41.91,41.89,41.89,111100.0,29.0906,29.0975,29.0836,29.0836,111100.0
2012-10-19 13:25:00,41.89,41.9,41.87,41.87,108900.0,29.0836,29.0906,29.0697,29.0697,108900.0
2012-10-19 13:30:00,41.88,41.89,41.85,41.89,468200.0,29.0767,29.0836,29.0558,29.0836,468200.0
2012-10-19 13:35:00,41.88,41.88,41.81,41.82,291600.0,29.0767,29.0767,29.0281,29.035,291600.0
2012-10-19 13:40:00,41.81,41.83,41.79,41.83,111500.0,29.0281,29.042,29.0142,29.042,111500.0
2012-10-19 13:45:00,41.82,41.83,41.76,41.77,131000.0,29.035,29.042,28.9934,29.0003,131000.0
2012-10-19 13:50:00,41.77,41.79,41.75,41.78,96000.0,29.0003,29.0142,28.9864,29.0072,96000.0
2012-10-19 13:55:00,41.78,41.79,41.76,41.79,160600.0,29.0072,29.0142,28.9934,29.0142,160600.0
2012-10-19 14:00:00,41.78,41.84,41.77,41.84,76200.0,29.0072,29.0489,29.0003,29.0489,76200.0
2012-10-19 14:05:00,41.84,41.84,41.82,41.83,43800.0,29.0489,29.0489,29.035,29.042,43800.0
2012-10-19 14:10:00,41.84,41.84,41.81,41.83,45800.0,29.0489,29.0489,29.0281,29.042,45800.0
2012-10-19 14:15:00,41.82,41.83,41.78,41.79,164000.0,29.035,29.042,29.0072,29.0142,164000.0
2012-10-19 14:20:00,41.8,41.8,41.76,41.77,157700.0,29.0211,29.0211,28.9934,29.0003,157700.0
2012-10-19 14:25:00,41.77,41.77,41.7,41.72,215200.0,29.0003,29.0003,28.9517,28.9656,215200.0
2012-10-19 14:30:00,41.72,41.76,41.72,41.75,140600.0,28.9656,28.9934,28.9656,28.9864,140600.0
2012-10-19 14:35:00,41.75,41.77,41.75,41.75,67900.0,28.9864,29.0003,28.9864,28.9864,67900.0
2012-10-19 14:40:00,41.76,41.76,41.72,41.74,115200.0,28.9934,28.9934,28.9656,28.9795,115200.0
2012-10-19 14:45:00,41.75,41.76,41.72,41.74,153800.0,28.9864,28.9934,28.9656,28.9795,153800.0
2012-10-19 14:50:00,41.74,41.74,41.69,41.72,80400.0,28.9795,28.9795,28.9448,28.9656,80400.0
2012-10-19 14:55:00,41.71,41.79,41.7,41.78,153000.0,28.9586,29.0142,28.9517,29.0072,153000.0
2012-10-19 15:00:00,41.78,41.78,41.74,41.76,126300.0,29.0072,29.0072,28.9795,28.9934,126300.0
2012-10-19 15:05:00,41.75,41.77,41.74,41.75,42300.0,28.9864,29.0003,28.9795,28.9864,42300.0
2012-10-19 15:10:00,41.75,41.77,41.73,41.74,180500.0,28.9864,29.0003,28.9725,28.9795,180500.0
2012-10-19 15:15:00,41.74,41.76,41.72,41.76,307600.0,28.9795,28.9934,28.9656,28.9934,307600.0
2012-10-19 15:20:00,41.76,41.82,41.76,41.82,108800.0,28.9934,29.035,28.9934,29.035,108800.0
2012-10-19 15:25:00,41.81,41.85,41.8,41.8,115900.0,29.0281,29.0558,29.0211,29.0211,115900.0
2012-10-19 15:30:00,41.8,41.81,41.77,41.8,186000.0,29.0211,29.0281,29.0003,29.0211,186000.0
2012-10-19 15:35:00,41.8,41.84,41.79,41.82,231500.0,29.0211,29.0489,29.0142,29.035,231500.0
2012-10-19 15:40:00,41.82,41.83,41.79,41.8,199100.0,29.035,29.042,29.0142,29.0211,199100.0
2012-10-19 15:45:00,41.81,41.83,41.8,41.82,264300.0,29.0281,29.042,29.0211,29.035,264300.0
2012-10-19 15:50:00,41.81,41.85,41.81,41.84,257800.0,29.0281,29.0558,29.0281,29.0489,257800.0
2012-10-19 15:55:00,41.84,41.85,41.79,41.8,601600.0,29.0489,29.0558,29.0142,29.0211,601600.0
2012-10-22 09:30:00,42.17,42.24,42.15,42.22,630400.0,29.278,29.3266,29.2641,29.3127,630400.0
2012-10-22 09:35:00,42.22,42.25,42.16,42.18,281100.0,29.3127,29.3336,29.2711,29.285,281100.0
2012-10-22 09:40:00,42.18,42.22,42.14,42.14,425000.0,29.285,29.3127,29.2572,29.2572,425000.0
2012-10-22 09:45:00,42.15,42.16,42.11,42.14,213700.0,29.2641,29.2711,29.2364,29.2572,213700.0
2012-10-22 09:50:00,42.14,42.17,42.13,42.15,151100.0,29.2572,29.278,29.2502,29.2641,151100.0
2012-10-22 09:55:00,42.15,42.24,42.14,42.24,161900.0,29.2641,29.3266,29.2572,29.3266,161900.0
2012-10-22 10:00:00,42.25,42.32,42.23,42.31,244500.0,29.3336,29.3822,29.3197,29.3752,244500.0
2012-10-22 10:05:00,42.32,42.34,42.29,42.33,134300.0,29.3822,29.396,29.3613,29.3891,134300.0
2012-10-22 10:10:00,42.34,42.34,42.3,42.3,146700.0,29.396,29.396,29.3683,29.3683,146700.0
2012-10-22 10:15:00,42.3,42.31,42.27,42.28,329100.0,29.3683,29.3752,29.3474,29.3544,329100.0
2012-10-22 10:20:00,42.28,42.32,42.27,42.3,225600.0,29.3544,29.3822,29.3474,29.3683,225600.0
2012-10-22 10:25:00,42.29,42.3,42.27,42.29,86500.0,29.3613,29.3683,29.3474,29.3613,86500.0
2012-10-22 10:30:00,42.3,42.3,42.23,42.25,64700.0,29.3683,29.3683,29.3197,29.3336,64700.0
2012-10-22 10:35:00,42.24,42.27,42.2,42.21,103500.0,29.3266,29.3474,29.2988,29.3058,103500.0
2012-10-22 10:40:00,42.2,42.23,42.18,42.21,142800.0,29.2988,29.3197,29.285,29.3058,142800.0
2012-10-22 10:45:00,42.21,42.21,42.18,42.21,80900.0,29.3058,29.3058,29.285,29.3058,80900.0
2012-10-22 10:50:00,42.2,42.23,42.2,42.23,81100.0,29.2988,29.3197,29.2988,29.3197,81100.0
2012-10-22 10:55:00,42.22,42.23,42.2,42.22,69400.0,29.3127,29.3197,29.2988,29.3127,69400.0
2012-10-22 11:00:00,42.22,42.26,42.21,42.25,89700.0,29.3127,29.3405,29.3058,29.3336,89700.0
2012-10-22 11:05:00,42.26,42.26,42.23,42.24,77700.0,29.3405,29.3405,29.3197,29.3266,77700.0
2012-10-22 11:10:00,42.24,42.24,42.19,42.19,64900.0,29.3266,29.3266,29.2919,29.2919,64900.0
2012-10-22 11:15:00,42.18,42.19,42.13,42.13,257800.0,29.285,29.2919,29.2502,29.2502,257800.0
2012-10-22 11:20:00,42.14,42.16,42.11,42.13,1660100.0,29.2572,29.2711,29.2364,29.2502,1660100.0
2012-10-22 11:25:00,42.14,42.17,42.12,42.17,286900.0,29.2572,29.278,29.2433,29.278,286900.0
2012-10-22 11:30:00,42.16,42.17,42.15,42.15,91100.0,29.2711,29.278,29.2641,29.2641,91100.0
2012-10-22 11:35:00,42.16,42.19,42.16,42.18,70800.0,29.2711,29.2919,29.2711,29.285,70800.0
2012-10-22 11:40:00,42.17,42.24,42.17,42.23,126700.0,29.278,29.3266,29.278,29.3197,126700.0
2012-10-22 11:45:00,42.23,42.25,42.22,42.24,55200.0,29.3197,29.3336,29.3127,29.3266,55200.0
2012-10-22 11:50:00,42.24,42.24,42.21,42.22,39800.0,29.3266,29.3266,29.3058,29.3127,39800.0
2012-10-22 11:55:00,42.22,42.23,42.19,42.2,35600.0,29.3127,29.3197,29.2919,29.2988,35600.0
2012-10-22 12:00:00,42.19,42.2,42.16,42.17,117300.0,29.2919,29.2988,29.2711,29.278,117300.0
2012-10-22 12:05:00,42.17,42.21,42.15,42.19,91800.0,29.278,29.3058,29.2641,29.2919,91800.0
2012-10-22 12:10:00,42.19,42.22,42.17,42.18,162200.0,29.2919,29.3127,29.278,29.285,162200.0
2012-10-22 12:15:00,42.17,42.18,42.16,42.17,65600.0,29.278,29.285,29.2711,29.278,65600.0
2012-10-22 12:20:00,42.17,42.19,42.16,42.19,48600.0,29.278,29.2919,29.2711,29.2919,48600.0
2012-10-22 12:25:00,42.19,42.2,42.14,42.17,108900.0,29.2919,29.2988,29.2572,29.278,108900.0
2012-10-22 12:30:00,42.18,42.18,42.15,42.16,78800.0,29.285,29.285,29.2641,29.2711,78800.0
2012-10-22 12:35:00,42.15,42.16,42.13,42.15,112600.0,29.2641,29.2711,29.2502,29.2641,112600.0
2012-10-22 12:40:00,42.14,42.15,42.13,42.13,83500.0,29.2572,29.2641,29.2502,29.2502,83500.0
2012-10-22 12:45:00,42.14,42.16,42.13,42.14,409400.0,29.2572,29.2711,29.2502,29.2572,409400.0
2012-10-22 12:50:00,42.15,42.15,42.12,42.13,86800.0,29.2641,29.2641,29.2433,29.2502,86800.0
2012-10-22 12:55:00,42.13,42.15,42.12,42.13,31700.0,29.2502,29.2641,29.2433,29.2502,31700.0
2012-10-22 13:00:00,42.13,42.16,42.12,42.14,131300.0,29.2502,29.2711,29.2433,29.2572,131300.0
2012-10-22 13:05:00,42.14,42.14,42.1,42.1,70500.0,29.2572,29.2572,29.2294,29.2294,70500.0
2012-10-22 13:10:00,42.1,42.1,42.02,42.07,352100.0,29.2294,29.2294,29.1739,29.2086,352100.0
2012-10-22 13:15:00,42.06,42.11,42.05,42.09,781500.0,29.2016,29.2364,29.1947,29.2225,781500.0
2012-10-22 13:20:00,42.09,42.09,42.02,42.07,219700.0,29.2225,29.2225,29.1739,29.2086,219700.0
2012-10-22 13:25:00,42.08,42.09,42.02,42.03,101300.0,29.2155,29.2225,29.1739,29.1808,101300.0
2012-10-22 13:30:00,42.03,42.06,42.01,42.05,65700.0,29.1808,29.2016,29.1669,29.1947,65700.0
2012-10-22 13:35:00,42.04,42.04,42.0,42.0,167100.0,29.1878,29.1878,29.16,29.16,167100.0
2012-10-22 13:40:00,42.0,42.01,41.94,41.96,92400.0,29.16,29.1669,29.1183,29.1322,92400.0
2012-10-22 13:45:00,41.97,42.03,41.95,42.02,119100.0,29.1392,29.1808,29.1253,29.1739,119100.0
2012-10-22 13:50:00,42.02,42.04,42.01,42.04,143700.0,29.1739,29.1878,29.1669,29.1878,143700.0
2012-10-22 13:55:00,42.04,42.04,42.01,42.02,152100.0,29.1878,29.1878,29.1669,29.1739,152100.0
2012-10-22 14:00:00,42.02,42.03,41.99,42.02,163400.0,29.1739,29.1808,29.153,29.1739,163400.0
2012-10-22 14:05:00,42.02,42.04,42.01,42.03,141500.0,29.1739,29.1878,29.1669,29.1808,141500.0
2012-10-22 14:10:00,42.02,42.04,42.0,42.04,79900.0,29.1739,29.1878,29.16,29.1878,79900.0
2012-10-22 14:15:00,42.04,42.11,42.03,42.09,389600.0,29.1878,29.2364,29.1808,29.2225,389600.0
2012-10-22 14:20:00,42.09,42.09,42.06,42.07,226800.0,29.2225,29.2225,29.2016,29.2086,226800.0
2012-10-22 14:25:00,42.06,42.06,42.02,42.04,112700.0,29.2016,29.2016,29.1739,29.1878,112700.0
2012-10-22 14:30:00,42.03,42.07,42.02,42.05,47500.0,29.1808,29.2086,29.1739,29.1947,47500.0
2012-10-22 14:35:00,42.05,42.05,42.0,42.01,65600.0,29.1947,29.1947,29.16,29.1669,65600.0
2012-10-22 14:40:00,42.01,42.04,42.0,42.03,70200.0,29.1669,29.1878,29.16,29.1808,70200.0
2012-10-22 14:45:00,42.02,42.04,41.99,42.01,63700.0,29.1739,29.1878,29.153,29.1669,63700.0
2012-10-22 14:50:00,42.01,42.03,42.0,42.02,87900.0,29.1669,29.1808,29.16,29.1739,87900.0
2012-10-22 14:55:00,42.01,42.02,41.99,42.02,69700.0,29.1669,29.1739,29.153,29.1739,69700.0
2012-10-22 15:00:00,42.02,42.03,41.98,41.99,80800.0,29.1739,29.1808,29.1461,29.153,80800.0
2012-10-22 15:05:00,41.99,42.01,41.99,42.0,130700.0,29.153,29.1669,29.153,29.16,130700.0
2012-10-22 15:10:00,42.01,42.11,42.01,42.08,123400.0,29.1669,29.2364,29.1669,29.2155,123400.0
2012-10-22 15:15:00,42.08,42.09,42.07,42.08,52200.0,29.2155,29.2225,29.2086,29.2155,52200.0
2012-10-22 15:20:00,42.08,42.09,42.05,42.07,92300.0,29.2155,29.2225,29.1947,29.2086,92300.0
2012-10-22 15:25:00,42.07,42.12,42.07,42.12,105500.0,29.2086,29.2433,29.2086,29.2433,105500.0
2012-10-22 15:30:00,42.12,42.12,42.08,42.09,118000.0,29.2433,29.2433,29.2155,29.2225,118000.0
2012-10-22 15:35:00,42.09,42.14,42.08,42.14,165100.0,29.2225,29.2572,29.2155,29.2572,165100.0
2012-10-22 15:40:00,42.14,42.15,42.13,42.14,332800.0,29.2572,29.2641,29.2502,29.2572,332800.0
2012-10-22 15:45:00,42.14,42.16,42.13,42.16,166700.0,29.2572,29.2711,29.2502,29.2711,166700.0
2012-10-22 15:50:00,42.16,42.19,42.15,42.19,569800.0,29.2711,29.2919,29.2641,29.2919,569800.0
2012-10-22 15:55:00,42.19,42.28,42.19,42.23,627600.0,29.2919,29.3544,29.2919,29.3197,627600.0
2012-10-23 09:30:00,41.54,41.55,41.47,41.5,508400.0,28.8406,28.8476,28.792,28.8128,508400.0
2012-10-23 09:35:00,41.5,41.5,41.36,41.38,286100.0,28.8128,28.8128,28.7156,28.7295,286100.0
2012-10-23 09:40:00,41.38,41.39,41.34,41.38,267700.0,28.7295,28.7365,28.7018,28.7295,267700.0
2012-10-23 09:45:00,41.37,41.41,41.36,41.4,173400.0,28.7226,28.7504,28.7156,28.7434,173400.0
2012-10-23 09:50:00,41.41,41.41,41.37,41.39,204300.0,28.7504,28.7504,28.7226,28.7365,204300.0
2012-10-23 09:55:00,41.39,41.42,41.37,41.4,156100.0,28.7365,28.7573,28.7226,28.7434,156100.0
2012-10-23 10:00:00,41.4,41.44,41.39,41.41,262500.0,28.7434,28.7712,28.7365,28.7504,262500.0
2012-10-23 10:05:00,41.4,41.41,41.37,41.37,232600.0,28.7434,28.7504,28.7226,28.7226,232600.0
2012-10-23 10:10:00,41.37,41.38,41.34,41.36,173700.0,28.7226,28.7295,28.7018,28.7156,173700.0
2012-10-23 10:15:00,41.37,41.37,41.26,41.28,807100.0,28.7226,28.7226,28.6462,28.6601,807100.0
2012-10-23 10:20:00,41.28,41.31,41.24,41.25,259000.0,28.6601,28.6809,28.6323,28.6393,259000.0
2012-10-23 10:25:00,41.24,41.27,41.23,41.24,195200.0,28.6323,28.6532,28.6254,28.6323,195200.0
2012-10-23 10:30:00,41.25,41.25,41.13,41.16,255200.0,28.6393,28.6393,28.556,28.5768,255200.0
2012-10-23 10:35:00,41.15,41.16,41.12,41.15,189000.0,28.5698,28.5768,28.549,28.5698,189000.0
2012-10-23 10:40:00,41.15,41.21,41.14,41.21,158600.0,28.5698,28.6115,28.5629,28.6115,158600.0
2012-10-23 10:45:00,41.21,41.23,41.19,41.23,130500.0,28.6115,28.6254,28.5976,28.6254,130500.0
2012-10-23 10:50:00,41.22,41.24,41.21,41.22,124900.0,28.6184,28.6323,28.6115,28.6184,124900.0
2012-10-23 10:55:00,41.22,41.26,41.21,41.26,74300.0,28.6184,28.6462,28.6115,28.6462,74300.0
2012-10-23 11:00:00,41.26,41.34,41.25,41.29,302300.0,28.6462,28.7018,28.6393,28.667,302300.0
2012-10-23 11:05:00,41.28,41.29,41.26,41.27,86600.0,28.6601,28.667,28.6462,28.6532,86600.0
2012-10-23 11:10:00,41.26,41.29,41.26,41.28,222100.0,28.6462,28.667,28.6462,28.6601,222100.0
2012-10-23 11:15:00,41.27,41.34,41.27,41.33,1897100.0,28.6532,28.7018,28.6532,28.6948,1897100.0
2012-10-23 11:20:00,41.33,41.34,41.28,41.29,312500.0,28.6948,28.7018,28.6601,28.667,312500.0
2012-10-23 11:25:00,41.3,41.34,41.3,41.32,400600.0,28.674,28.7018,28.674,28.6879,400600.0
2012-10-23 11:30:00,41.32,41.32,41.27,41.28,380800.0,28.6879,28.6879,28.6532,28.6601,380800.0
2012-10-23 11:35:00,41.28,41.3,41.25,41.29,373400.0,28.6601,28.674,28.6393,28.667,373400.0
2012-10-23 11:40:00,41.29,41.3,41.27,41.27,235500.0,28.667,28.674,28.6532,28.6532,235500.0
2012-10-23 11:45:00,41.27,41.3,41.25,41.3,526800.0,28.6532,28.674,28.6393,28.674,526800.0
2012-10-23 11:50:00,41.29,41.31,41.28,41.3,113300.0,28.667,28.6809,28.6601,28.674,113300.0
2012-10-23 11:55:00,41.29,41.31,41.28,41.31,189100.0,28.667,28.6809,28.6601,28.6809,189100.0
2012-10-23 12:00:00,41.31,41.33,41.3,41.3,167400.0,28.6809,28.6948,28.674,28.674,167400.0
2012-10-23 12:05:00,41.3,41.32,41.3,41.31,99600.0,28.674,28.6879,28.674,28.6809,99600.0
2012-10-23 12:10:00,41.32,41.34,41.3,41.34,149500.0,28.6879,28.7018,28.674,28.7018,149500.0
2012-10-23 12:15:00,41.34,41.38,41.34,41.38,172900.0,28.7018,28.7295,28.7018,28.7295,172900.0
2012-10-23 12:20:00,41.37,41.38,41.34,41.36,154500.0,28.7226,28.7295,28.7018,28.7156,154500.0
2012-10-23 12:25:00,41.36,41.37,41.34,41.36,121300.0,28.7156,28.7226,28.7018,28.7156,121300.0
2012-10-23 12:30:00,41.36,41.39,41.35,41.39,219000.0,28.7156,28.7365,28.7087,28.7365,219000.0
2012-10-23 12:35:00,41.39,41.42,41.38,41.39,93700.0,28.7365,28.7573,28.7295,28.7365,93700.0
2012-10-23 12:40:00,41.39,41.43,41.38,41.43,100700.0,28.7365,28.7642,28.7295,28.7642,100700.0
2012-10-23 12:45:00,41.43,41.45,41.42,41.44,97500.0,28.7642,28.7781,28.7573,28.7712,97500.0
2012-10-23 12:50:00,41.43,41.44,41.4,41.4,94700.0,28.7642,28.7712,28.7434,28.7434,94700.0
2012-10-23 12:55:00,41.41,41.43,41.4,41.43,87400.0,28.7504,28.7642,28.7434,28.7642,87400.0
2012-10-23 13:00:00,41.43,41.45,41.41,41.44,58500.0,28.7642,28.7781,28.7504,28.7712,58500.0
2012-10-23 13:05:00,41.43,41.45,41.42,41.44,96000.0,28.7642,28.7781,28.7573,28.7712,96000.0
2012-10-23 13:10:00,41.44,41.47,41.43,41.46,107400.0,28.7712,28.792,28.7642,28.7851,107400.0
2012-10-23 13:15:00,41.45,41.5,41.42,41.42,119800.0,28.7781,28.8128,28.7573,28.7573,119800.0
2012-10-23 13:20:00,41.42,41.43,41.39,41.41,177100.0,28.7573,28.7642,28.7365,28.7504,177100.0
2012-10-23 13:25:00,41.41,41.43,41.4,41.42,41000.0,28.7504,28.7642,28.7434,28.7573,41000.0
2012-10-23 13:30:00,41.41,41.46,41.41,41.44,90700.0,28.7504,28.7851,28.7504,28.7712,90700.0
2012-10-23 13:35:00,41.44,41.45,41.41,41.42,133600.0,28.7712,28.7781,28.7504,28.7573,133600.0
2012-10-23 13:40:00,41.41,41.42,41.39,41.39,69000.0,28.7504,28.7573,28.7365,28.7365,69000.0
2012-10-23 13:45:00,41.39,41.4,41.37,41.39,91800.0,28.7365,28.7434,28.7226,28.7365,91800.0
2012-10-23 13:50:00,41.39,41.4,41.37,41.4,67700.0,28.7365,28.7434,28.7226,28.7434,67700.0
2012-10-23 13:55:00,41.4,41.44,41.37,41.44,111100.0,28.7434,28.7712,28.7226,28.7712,111100.0
2012-10-23 14:00:00,41.43,41.48,41.43,41.46,96300.0,28.7642,28.799,28.7642,28.7851,96300.0
2012-10-23 14:05:00,41.46,41.46,41.39,41.4,103900.0,28.7851,28.7851,28.7365,28.7434,103900.0
2012-10-23 14:10:00,41.4,41.42,41.33,41.34,138800.0,28.7434,28.7573,28.6948,28.7018,138800.0
2012-10-23 14:15:00,41.34,41.38,41.33,41.36,89700.0,28.7018,28.7295,28.6948,28.7156,89700.0
2012-10-23 14:20:00,41.36,41.39,41.34,41.39,99400.0,28.7156,28.7365,28.7018,28.7365,99400.0
2012-10-23 14:25:00,41.39,41.4,41.36,41.36,159500.0,28.7365,28.7434,28.7156,28.7156,159500.0
2012-10-23 14:30:00,41.36,41.36,41.33,41.33,164400.0,28.7156,28.7156,28.6948,28.6948,164400.0
2012-10-23 14:35:00,41.34,41.4,41.33,41.39,78000.0,28.7018,28.7434,28.6948,28.7365,78000.0
2012-10-23 14:40:00,41.38,41.41,41.37,41.4,186400.0,28.7295,28.7504,28.7226,28.7434,186400.0
2012-10-23 14:45:00,41.4,41.46,41.39,41.45,139000.0,28.7434,28.7851,28.7365,28.7781,139000.0
2012-10-23 14:50:00,41.46,41.46,41.43,41.43,67000.0,28.7851,28.7851,28.7642,28.7642,67000.0
2012-10-23 14:55:00,41.43,41.47,41.43,41.47,35300.0,28.7642,28.792,28.7642,28.792,35300.0
2012-10-23 15:00:00,41.47,41.53,41.46,41.49,143900.0,28.792,28.8337,28.7851,28.8059,143900.0
2012-10-23 15:05:00,41.48,41.5,41.46,41.47,94500.0,28.799,28.8128,28.7851,28.792,94500.0
2012-10-23 15:10:00,41.47,41.49,41.43,41.44,122400.0,28.792,28.8059,28.7642,28.7712,122400.0
2012-10-23 15:15:00,41.45,41.49,41.43,41.49,154400.0,28.7781,28.8059,28.7642,28.8059,154400.0
2012-10-23 15:20:00,41.49,41.51,41.46,41.48,115200.0,28.8059,28.8198,28.7851,28.799,115200.0
2012-10-23 15:25:00,41.49,41.49,41.42,41.43,81200.0,28.8059,28.8059,28.7573,28.7642,81200.0
2012-10-23 15:30:00,41.43,41.45,41.37,41.39,171800.0,28.7642,28.7781,28.7226,28.7365,171800.0
2012-10-23 15:35:00,41.38,41.41,41.35,41.35,259600.0,28.7295,28.7504,28.7087,28.7087,259600.0
2012-10-23 15:40:00,41.36,41.36,41.33,41.35,184300.0,28.7156,28.7156,28.6948,28.7087,184300.0
2012-10-23 15:45:00,41.35,41.39,41.35,41.36,232500.0,28.7087,28.7365,28.7087,28.7156,232500.0
2012-10-23 15:50:00,41.37,41.4,41.36,41.4,347100.0,28.7226,28.7434,28.7156,28.7434,347100.0
2012-10-23 15:55:00,41.4,41.41,41.34,41.34,600200.0,28.7434,28.7504,28.7018,28.7018,600200.0
2012-10-24 09:30:00,41.72,41.8,41.72,41.79,464600.0,28.9656,29.0211,28.9656,29.0142,464600.0
2012-10-24 09:35:00,41.79,41.8,41.7,41.7,419800.0,29.0142,29.0211,28.9517,28.9517,419800.0
2012-10-24 09:40:00,41.72,41.72,41.61,41.64,460500.0,28.9656,28.9656,28.8892,28.91,460500.0
2012-10-24 09:45:00,41.63,41.65,41.59,41.61,369000.0,28.9031,28.917,28.8753,28.8892,369000.0
2012-10-24 09:50:00,41.61,41.62,41.58,41.58,251300.0,28.8892,28.8962,28.8684,28.8684,251300.0
2012-10-24 09:55:00,41.58,41.63,41.58,41.61,113500.0,28.8684,28.9031,28.8684,28.8892,113500.0
2012-10-24 10:00:00,41.61,41.64,41.56,41.56,447700.0,28.8892,28.91,28.8545,28.8545,447700.0
2012-10-24 10:05:00,41.56,41.57,41.5,41.51,130200.0,28.8545,28.8614,28.8128,28.8198,130200.0
2012-10-24 10:10:00,41.5,41.54,41.49,41.52,225800.0,28.8128,28.8406,28.8059,28.8267,225800.0
2012-10-24 10:15:00,41.52,41.58,41.52,41.55,140100.0,28.8267,28.8684,28.8267,28.8476,140100.0
2012-10-24 10:20:00,41.54,41.59,41.54,41.55,84900.0,28.8406,28.8753,28.8406,28.8476,84900.0
2012-10-24 10:25:00,41.55,41.6,41.54,41.54,134100.0,28.8476,28.8823,28.8406,28.8406,134100.0
2012-10-24 10:30:00,41.54,41.63,41.52,41.61,240200.0,28.8406,28.9031,28.8267,28.8892,240200.0
2012-10-24 10:35:00,41.62,41.62,41.57,41.6,130300.0,28.8962,28.8962,28.8614,28.8823,130300.0
2012-10-24 10:40:00,41.61,41.64,41.6,41.64,73400.0,28.8892,28.91,28.8823,28.91,73400.0
2012-10-24 10:45:00,41.63,41.64,41.61,41.61,80100.0,28.9031,28.91,28.8892,28.8892,80100.0
2012-10-24 10:50:00,41.61,41.62,41.58,41.6,135900.0,28.8892,28.8962,28.8684,28.8823,135900.0
2012-10-24 10:55:00,41.61,41.61,41.59,41.61,47000.0,28.8892,28.8892,28.8753,28.8892,47000.0
2012-10-24 11:00:00,41.61,41.65,41.61,41.63,72400.0,28.8892,28.917,28.8892,28.9031,72400.0
2012-10-24 11:05:00,41.63,41.66,41.6,41.6,1583500.0,28.9031,28.9239,28.8823,28.8823,1583500.0
2012-10-24 11:10:00,41.61,41.62,41.59,41.59,46800.0,28.8892,28.8962,28.8753,28.8753,46800.0
2012-10-24 11:15:00,41.59,41.61,41.59,41.6,40000.0,28.8753,28.8892,28.8753,28.8823,40000.0
2012-10-24 11:20:00,41.6,41.6,41.58,41.6,104100.0,28.8823,28.8823,28.8684,28.8823,104100.0
2012-10-24 11:25:00,41.59,41.62,41.57,41.62,68400.0,28.8753,28.8962,28.8614,28.8962,68400.0
2012-10-24 11:30:00,41.61,41.63,41.58,41.58,130400.0,28.8892,28.9031,28.8684,28.8684,130400.0
2012-10-24 11:35:00,41.58,41.58,41.56,41.58,50600.0,28.8684,28.8684,28.8545,28.8684,50600.0
2012-10-24 11:40:00,41.57,41.59,41.55,41.55,58600.0,28.8614,28.8753,28.8476,28.8476,58600.0
2012-10-24 11:45:00,41.55,41.56,41.49,41.51,66400.0,28.8476,28.8545,28.8059,28.8198,66400.0
2012-10-24 11:50:00,41.5,41.53,41.5,41.52,61800.0,28.8128,28.8337,28.8128,28.8267,61800.0
2012-10-24 11:55:00,41.53,41.53,41.49,41.51,45800.0,28.8337,28.8337,28.8059,28.8198,45800.0
2012-10-24 12:00:00,41.5,41.54,41.48,41.52,97700.0,28.8128,28.8406,28.799,28.8267,97700.0
2012-10-24 12:05:00,41.52,41.52,41.5,41.51,27600.0,28.8267,28.8267,28.8128,28.8198,27600.0
2012-10-24 12:10:00,41.51,41.55,41.5,41.55,57200.0,28.8198,28.8476,28.8128,28.8476,57200.0
2012-10-24 12:15:00,41.56,41.56,41.53,41.56,50700.0,28.8545,28.8545,28.8337,28.8545,50700.0
2012-10-24 12:20:00,41.55,41.56,41.54,41.55,43600.0,28.8476,28.8545,28.8406,28.8476,43600.0
2012-10-24 12:25:00,41.54,41.57,41.53,41.56,49000.0,28.8406,28.8614,28.8337,28.8545,49000.0
2012-10-24 12:30:00,41.56,41.62,41.56,41.62,42200.0,28.8545,28.8962,28.8545,28.8962,42200.0
2012-10-24 12:35:00,41.62,41.63,41.61,41.63,88600.0,28.8962,28.9031,28.8892,28.9031,88600.0
2012-10-24 12:40:00,41.63,41.65,41.62,41.64,72600.0,28.9031,28.917,28.8962,28.91,72600.0
2012-10-24 12:45:00,41.65,41.66,41.63,41.64,111400.0,28.917,28.9239,28.9031,28.91,111400.0
2012-10-24 12:50:00,41.65,41.66,41.64,41.65,28600.0,28.917,28.9239,28.91,28.917,28600.0
2012-10-24 12:55:00,41.66,41.66,41.64,41.66,27200.0,28.9239,28.9239,28.91,28.9239,27200.0
2012-10-24 13:00:00,41.66,41.68,41.65,41.66,50500.0,28.9239,28.9378,28.917,28.9239,50500.0
2012-10-24 13:05:00,41.67,41.67,41.64,41.65,140700.0,28.9309,28.9309,28.91,28.917,140700.0
2012-10-24 13:10:00,41.65,41.65,41.61,41.61,70700.0,28.917,28.917,28.8892,28.8892,70700.0
2012-10-24 13:15:00,41.61,41.62,41.6,41.62,97800.0,28.8892,28.8962,28.8823,28.8962,97800.0
2012-10-24 13:20:00,41.61,41.64,41.61,41.64,73300.0,28.8892,28.91,28.8892,28.91,73300.0
2012-10-24 13:25:00,41.64,41.67,41.63,41.67,66400.0,28.91,28.9309,28.9031,28.9309,66400.0
2012-10-24 13:30:00,41.66,41.67,41.63,41.64,69600.0,28.9239,28.9309,28.9031,28.91,69600.0
2012-10-24 13:35:00,41.63,41.66,41.63,41.65,57200.0,28.9031,28.9239,28.9031,28.917,57200.0
2012-10-24 13:40:00,41.65,41.66,41.64,41.64,69900.0,28.917,28.9239,28.91,28.91,69900.0
2012-10-24 13:45:00,41.65,41.68,41.64,41.67,68900.0,28.917,28.9378,28.91,28.9309,68900.0
2012-10-24 13:50:00,41.67,41.68,41.65,41.66,26500.0,28.9309,28.9378,28.917,28.9239,26500.0
2012-10-24 13:55:00,41.67,41.68,41.66,41.66,42300.0,28.9309,28.9378,28.9239,28.9239,42300.0
2012-10-24 14:00:00,41.67,41.68,41.65,41.66,68500.0,28.9309,28.9378,28.917,28.9239,68500.0
2012-10-24 14:05:00,41.65,41.66,41.65,41.66,21000.0,28.917,28.9239,28.917,28.9239,21000.0
2012-10-24 14:10:00,41.65,41.7,41.64,41.7,74600.0,28.917,28.9517,28.91,28.9517,74600.0
2012-10-24 14:15:00,41.7,41.7,41.53,41.62,230600.0,28.9517,28.9517,28.8337,28.8962,230600.0
2012-10-24 14:20:00,41.61,41.65,41.57,41.6,98100.0,28.8892,28.917,28.8614,28.8823,98100.0
2012-10-24 14:25:00,41.6,41.7,41.6,41.68,90500.0,28.8823,28.9517,28.8823,28.9378,90500.0
2012-10-24 14:30:00,41.67,41.69,41.62,41.64,80600.0,28.9309,28.9448,28.8962,28.91,80600.0
2012-10-24 14:35:00,41.63,41.66,41.59,41.59,93500.0,28.9031,28.9239,28.8753,28.8753,93500.0
2012-10-24 14:40:00,41.6,41.62,41.56,41.6,73200.0,28.8823,28.8962,28.8545,28.8823,73200.0
2012-10-24 14:45:00,41.6,41.61,41.54,41.57,93200.0,28.8823,28.8892,28.8406,28.8614,93200.0
2012-10-24 14:50:00,41.57,41.62,41.56,41.57,89000.0,28.8614,28.8962,28.8545,28.8614,89000.0
2012-10-24 14:55:00,41.57,41.61,41.56,41.57,108400.0,28.8614,28.8892,28.8545,28.8614,108400.0
2012-10-24 15:00:00,41.56,41.6,41.51,41.51,98700.0,28.8545,28.8823,28.8198,28.8198,98700.0
2012-10-24 15:05:00,41.51,41.52,41.47,41.52,128600.0,28.8198,28.8267,28.792,28.8267,128600.0
2012-10-24 15:10:00,41.52,41.53,41.48,41.48,130600.0,28.8267,28.8337,28.799,28.799,130600.0
2012-10-24 15:15:00,41.48,41.5,41.46,41.48,128700.0,28.799,28.8128,28.7851,28.799,128700.0
2012-10-24 15:20:00,41.48,41.5,41.43,41.46,98400.0,28.799,28.8128,28.7642,28.7851,98400.0
2012-10-24 15:25:00,41.46,41.5,41.45,41.49,96000.0,28.7851,28.8128,28.7781,28.8059,96000.0
2012-10-24 15:30:00,41.5,41.51,41.48,41.48,79000.0,28.8128,28.8198,28.799,28.799,79000.0
2012-10-24 15:35:00,41.49,41.51,41.45,41.45,75200.0,28.8059,28.8198,28.7781,28.7781,75200.0
2012-10-24 15:40:00,41.45,41.46,41.43,41.44,118800.0,28.7781,28.7851,28.7642,28.7712,118800.0
2012-10-24 15:45:00,41.44,41.46,41.43,41.45,126900.0,28.7712,28.7851,28.7642,28.7781,126900.0
2012-10-24 15:50:00,41.45,41.46,41.41,41.44,177300.0,28.7781,28.7851,28.7504,28.7712,177300.0
2012-10-24 15:55:00,41.44,41.45,41.42,41.43,633500.0,28.7712,28.7781,28.7573,28.7642,633500.0
2012-10-25 09:30:00,42.02,42.07,41.99,42.03,240700.0,29.1739,29.2086,29.153,29.1808,240700.0
2012-10-25 09:35:00,42.03,42.03,41.94,41.95,238000.0,29.1808,29.1808,29.1183,29.1253,238000.0
2012-10-25 09:40:00,41.94,41.98,41.93,41.98,131600.0,29.1183,29.1461,29.1114,29.1461,131600.0
2012-10-25 09:45:00,41.98,41.99,41.95,41.97,218400.0,29.1461,29.153,29.1253,29.1392,218400.0
2012-10-25 09:50:00,41.97,41.98,41.94,41.94,140500.0,29.1392,29.1461,29.1183,29.1183,140500.0
2012-10-25 09:55:00,41.95,42.01,41.94,41.99,141700.0,29.1253,29.1669,29.1183,29.153,141700.0
2012-10-25 10:00:00,41.99,42.0,41.91,41.94,262900.0,29.153,29.16,29.0975,29.1183,262900.0
2012-10-25 10:05:00,41.95,41.99,41.95,41.97,117800.0,29.1253,29.153,29.1253,29.1392,117800.0
2012-10-25 10:10:00,41.97,42.01,41.96,41.98,107000.0,29.1392,29.1669,29.1322,29.1461,107000.0
2012-10-25 10:15:00,41.98,42.0,41.96,42.0,93700.0,29.1461,29.16,29.1322,29.16,93700.0
2012-10-25 10:20:00,42.0,42.01,41.98,41.98,149200.0,29.16,29.1669,29.1461,29.1461,149200.0
2012-10-25 10:25:00,41.98,41.98,41.91,41.93,242100.0,29.1461,29.1461,29.0975,29.1114,242100.0
2012-10-25 10:30:00,41.92,41.93,41.88,41.93,145100.0,29.1044,29.1114,29.0767,29.1114,145100.0
2012-10-25 10:35:00,41.93,41.95,41.89,41.89,64700.0,29.1114,29.1253,29.0836,29.0836,64700.0
2012-10-25 10:40:00,41.89,41.9,41.87,41.88,144700.0,29.0836,29.0906,29.0697,29.0767,144700.0
2012-10-25 10:45:00,41.88,41.88,41.78,41.78,284900.0,29.0767,29.0767,29.0072,29.0072,284900.0
2012-10-25 10:50:00,41.78,41.8,41.77,41.8,264100.0,29.0072,29.0211,29.0003,29.0211,264100.0
2012-10-25 10:55:00,41.8,41.84,41.79,41.83,96600.0,29.0211,29.0489,29.0142,29.042,96600.0
2012-10-25 11:00:00,41.83,41.85,41.82,41.84,84700.0,29.042,29.0558,29.035,29.0489,84700.0
2012-10-25 11:05:00,41.84,41.85,41.82,41.85,77800.0,29.0489,29.0558,29.035,29.0558,77800.0
2012-10-25 11:10:00,41.85,41.86,41.83,41.84,24200.0,29.0558,29.0628,29.042,29.0489,24200.0
2012-10-25 11:15:00,41.84,41.84,41.8,41.82,139500.0,29.0489,29.0489,29.0211,29.035,139500.0
2012-10-25 11:20:00,41.82,41.82,41.77,41.77,155700.0,29.035,29.035,29.0003,29.0003,155700.0
2012-10-25 11:25:00,41.77,41.77,41.7,41.72,115900.0,29.0003,29.0003,28.9517,28.9656,115900.0
2012-10-25 11:30:00,41.72,41.76,41.7,41.75,129700.0,28.9656,28.9934,28.9517,28.9864,129700.0
2012-10-25 11:35:00,41.75,41.75,41.66,41.68,149000.0,28.9864,28.9864,28.9239,28.9378,149000.0
2012-10-25 11:40:00,41.68,41.73,41.67,41.72,205000.0,28.9378,28.9725,28.9309,28.9656,205000.0
2012-10-25 11:45:00,41.73,41.75,41.68,41.69,123900.0,28.9725,28.9864,28.9378,28.9448,123900.0
2012-10-25 11:50:00,41.69,41.72,41.63,41.71,145000.0,28.9448,28.9656,28.9031,28.9586,145000.0
2012-10-25 11:55:00,41.71,41.75,41.7,41.74,75100.0,28.9586,28.9864,28.9517,28.9795,75100.0
2012-10-25 12:00:00,41.74,41.75,41.72,41.74,63600.0,28.9795,28.9864,28.9656,28.9795,63600.0
2012-10-25 12:05:00,41.73,41.75,41.7,41.74,56100.0,28.9725,28.9864,28.9517,28.9795,56100.0
2012-10-25 12:10:00,41.75,41.75,41.71,41.73,50800.0,28.9864,28.9864,28.9586,28.9725,50800.0
2012-10-25 12:15:00,41.73,41.73,41.7,41.71,53000.0,28.9725,28.9725,28.9517,28.9586,53000.0
2012-10-25 12:20:00,41.7,41.74,41.7,41.72,60600.0,28.9517,28.9795,28.9517,28.9656,60600.0
2012-10-25 12:25:00,41.72,41.75,41.72,41.73,59900.0,28.9656,28.9864,28.9656,28.9725,59900.0
2012-10-25 12:30:00,41.74,41.75,41.69,41.72,119100.0,28.9795,28.9864,28.9448,28.9656,119100.0
2012-10-25 12:35:00,41.73,41.76,41.71,41.76,70600.0,28.9725,28.9934,28.9586,28.9934,70600.0
2012-10-25 12:40:00,41.76,41.76,41.72,41.72,44600.0,28.9934,28.9934,28.9656,28.9656,44600.0
2012-10-25 12:45:00,41.72,41.78,41.7,41.77,49500.0,28.9656,29.0072,28.9517,29.0003,49500.0
2012-10-25 12:50:00,41.79,41.8,41.75,41.76,59800.0,29.0142,29.0211,28.9864,28.9934,59800.0
2012-10-25 12:55:00,41.77,41.87,41.77,41.87,93100.0,29.0003,29.0697,29.0003,29.0697,93100.0
2012-10-25 13:00:00,41.87,41.88,41.85,41.86,99300.0,29.0697,29.0767,29.0558,29.0628,99300.0
2012-10-25 13:05:00,41.86,41.86,41.8,41.8,57900.0,29.0628,29.0628,29.0211,29.0211,57900.0
2012-10-25 13:10:00,41.81,41.82,41.8,41.81,54200.0,29.0281,29.035,29.0211,29.0281,54200.0
2012-10-25 13:15:00,41.82,41.85,41.8,41.82,61700.0,29.035,29.0558,29.0211,29.035,61700.0
2012-10-25 13:20:00,41.82,41.84,41.8,41.84,34400.0,29.035,29.0489,29.0211,29.0489,34400.0
2012-10-25 13:25:00,41.85,41.89,41.84,41.88,75300.0,29.0558,29.0836,29.0489,29.0767,75300.0
2012-10-25 13:30:00,41.88,41.88,41.81,41.81,36300.0,29.0767,29.0767,29.0281,29.0281,36300.0
2012-10-25 13:35:00,41.81,41.84,41.8,41.83,63200.0,29.0281,29.0489,29.0211,29.042,63200.0
2012-10-25 13:40:00,41.82,41.85,41.81,41.83,61800.0,29.035,29.0558,29.0281,29.042,61800.0
2012-10-25 13:45:00,41.84,41.85,41.83,41.84,54900.0,29.0489,29.0558,29.042,29.0489,54900.0
2012-10-25 13:50:00,41.84,41.84,41.82,41.82,66400.0,29.0489,29.0489,29.035,29.035,66400.0
2012-10-25 13:55:00,41.82,41.85,41.81,41.84,68500.0,29.035,29.0558,29.0281,29.0489,68500.0
2012-10-25 14:00:00,41.85,41.86,41.81,41.83,50300.0,29.0558,29.0628,29.0281,29.042,50300.0
2012-10-25 14:05:00,41.83,41.85,41.82,41.82,95400.0,29.042,29.0558,29.035,29.035,95400.0
2012-10-25 14:10:00,41.83,41.84,41.82,41.84,54300.0,29.042,29.0489,29.035,29.0489,54300.0
2012-10-25 14:15:00,41.84,41.84,41.8,41.83,82100.0,29.0489,29.0489,29.0211,29.042,82100.0
2012-10-25 14:20:00,41.83,41.84,41.81,41.84,208900.0,29.042,29.0489,29.0281,29.0489,208900.0
2012-10-25 14:25:00,41.83,41.86,41.82,41.84,56900.0,29.042,29.0628,29.035,29.0489,56900.0
2012-10-25 14:30:00,41.84,41.86,41.83,41.85,58000.0,29.0489,29.0628,29.042,29.0558,58000.0
2012-10-25 14:35:00,41.86,41.86,41.84,41.84,28800.0,29.0628,29.0628,29.0489,29.0489,28800.0
2012-10-25 14:40:00,41.85,41.91,41.84,41.89,83200.0,29.0558,29.0975,29.0489,29.0836,83200.0
2012-10-25 14:45:00,41.9,41.9,41.87,41.89,58700.0,29.0906,29.0906,29.0697,29.0836,58700.0
2012-10-25 14:50:00,41.9,41.9,41.84,41.87,81500.0,29.0906,29.0906,29.0489,29.0697,81500.0
2012-10-25 14:55:00,41.87,41.88,41.84,41.85,85700.0,29.0697,29.0767,29.0489,29.0558,85700.0
2012-10-25 15:00:00,41.85,41.87,41.84,41.87,135400.0,29.0558,29.0697,29.0489,29.0697,135400.0
2012-10-25 15:05:00,41.87,41.87,41.8,41.81,151400.0,29.0697,29.0697,29.0211,29.0281,151400.0
2012-10-25 15:10:00,41.81,41.84,41.8,41.84,161500.0,29.0281,29.0489,29.0211,29.0489,161500.0
2012-10-25 15:15:00,41.83,41.85,41.82,41.82,91600.0,29.042,29.0558,29.035,29.035,91600.0
2012-10-25 15:20:00,41.81,41.82,41.79,41.8,106800.0,29.0281,29.035,29.0142,29.0211,106800.0
2012-10-25 15:25:00,41.81,41.83,41.8,41.8,58100.0,29.0281,29.042,29.0211,29.0211,58100.0
2012-10-25 15:30:00,41.81,41.83,41.79,41.82,107700.0,29.0281,29.042,29.0142,29.035,107700.0
2012-10-25 15:35:00,41.83,41.83,41.79,41.81,158100.0,29.042,29.042,29.0142,29.0281,158100.0
2012-10-25 15:40:00,41.82,41.84,41.8,41.83,160500.0,29.035,29.0489,29.0211,29.042,160500.0
2012-10-25 15:45:00,41.84,41.85,41.79,41.79,189500.0,29.0489,29.0558,29.0142,29.0142,189500.0
2012-10-25 15:50:00,41.79,41.82,41.78,41.8,261000.0,29.0142,29.035,29.0072,29.0211,261000.0
2012-10-25 15:55:00,41.81,41.84,41.8,41.84,999600.0,29.0281,29.0489,29.0211,29.0489,999600.0
2012-10-26 09:30:00,41.59,41.6,41.49,41.53,414700.0,28.8753,28.8823,28.8059,28.8337,414700.0
2012-10-26 09:35:00,41.52,41.65,41.52,41.64,454600.0,28.8267,28.917,28.8267,28.91,454600.0
2012-10-26 09:40:00,41.65,41.68,41.62,41.63,371900.0,28.917,28.9378,28.8962,28.9031,371900.0
2012-10-26 09:45:00,41.63,41.66,41.62,41.66,246500.0,28.9031,28.9239,28.8962,28.9239,246500.0
2012-10-26 09:50:00,41.66,41.66,41.6,41.61,368800.0,28.9239,28.9239,28.8823,28.8892,368800.0
2012-10-26 09:55:00,41.6,41.61,41.53,41.53,454100.0,28.8823,28.8892,28.8337,28.8337,454100.0
2012-10-26 10:00:00,41.52,41.56,41.47,41.55,185200.0,28.8267,28.8545,28.792,28.8476,185200.0
2012-10-26 10:05:00,41.54,41.59,41.52,41.57,198000.0,28.8406,28.8753,28.8267,28.8614,198000.0
2012-10-26 10:10:00,41.56,41.61,41.53,41.6,665400.0,28.8545,28.8892,28.8337,28.8823,665400.0
2012-10-26 10:15:00,41.59,41.66,41.59,41.61,207300.0,28.8753,28.9239,28.8753,28.8892,207300.0
2012-10-26 10:20:00,41.61,41.63,41.54,41.57,292000.0,28.8892,28.9031,28.8406,28.8614,292000.0
2012-10-26 10:25:00,41.57,41.57,41.49,41.5,92900.0,28.8614,28.8614,28.8059,28.8128,92900.0
2012-10-26 10:30:00,41.5,41.53,41.49,41.52,142300.0,28.8128,28.8337,28.8059,28.8267,142300.0
2012-10-26 10:35:00,41.52,41.56,41.51,41.55,133400.0,28.8267,28.8545,28.8198,28.8476,133400.0
2012-10-26 10:40:00,41.56,41.57,41.54,41.57,96200.0,28.8545,28.8614,28.8406,28.8614,96200.0
2012-10-26 10:45:00,41.57,41.57,41.48,41.5,155300.0,28.8614,28.8614,28.799,28.8128,155300.0
2012-10-26 10:50:00,41.49,41.51,41.4,41.44,198100.0,28.8059,28.8198,28.7434,28.7712,198100.0
2012-10-26 10:55:00,41.44,41.49,41.44,41.47,91600.0,28.7712,28.8059,28.7712,28.792,91600.0
2012-10-26 11:00:00,41.47,41.47,41.41,41.43,201400.0,28.792,28.792,28.7504,28.7642,201400.0
2012-10-26 11:05:00,41.44,41.48,41.43,41.45,114800.0,28.7712,28.799,28.7642,28.7781,114800.0
2012-10-26 11:10:00,41.45,41.48,41.44,41.45,133500.0,28.7781,28.799,28.7712,28.7781,133500.0
2012-10-26 11:15:00,41.46,41.5,41.44,41.5,118200.0,28.7851,28.8128,28.7712,28.8128,118200.0
2012-10-26 11:20:00,41.5,41.5,41.45,41.47,107000.0,28.8128,28.8128,28.7781,28.792,107000.0
2012-10-26 11:25:00,41.47,41.53,41.47,41.53,193200.0,28.792,28.8337,28.792,28.8337,193200.0
2012-10-26 11:30:00,41.53,41.55,41.52,41.53,227000.0,28.8337,28.8476,28.8267,28.8337,227000.0
2012-10-26 11:35:00,41.53,41.55,41.51,41.54,93100.0,28.8337,28.8476,28.8198,28.8406,93100.0
2012-10-26 11:40:00,41.55,41.55,41.5,41.51,148000.0,28.8476,28.8476,28.8128,28.8198,148000.0
2012-10-26 11:45:00,41.51,41.52,41.48,41.48,252500.0,28.8198,28.8267,28.799,28.799,252500.0
2012-10-26 11:50:00,41.48,41.5,41.47,41.48,74300.0,28.799,28.8128,28.792,28.799,74300.0
2012-10-26 11:55:00,41.48,41.51,41.48,41.49,62400.0,28.799,28.8198,28.799,28.8059,62400.0
2012-10-26 12:00:00,41.48,41.48,41.43,41.44,275300.0,28.799,28.799,28.7642,28.7712,275300.0
2012-10-26 12:05:00,41.43,41.45,41.38,41.42,183200.0,28.7642,28.7781,28.7295,28.7573,183200.0
2012-10-26 12:10:00,41.43,41.45,41.42,41.44,87700.0,28.7642,28.7781,28.7573,28.7712,87700.0
2012-10-26 12:15:00,41.43,41.45,41.43,41.43,94300.0,28.7642,28.7781,28.7642,28.7642,94300.0
2012-10-26 12:20:00,41.44,41.45,41.42,41.44,86700.0,28.7712,28.7781,28.7573,28.7712,86700.0
2012-10-26 12:25:00,41.44,41.48,41.41,41.48,81600.0,28.7712,28.799,28.7504,28.799,81600.0
2012-10-26 12:30:00,41.47,41.48,41.43,41.44,94400.0,28.792,28.799,28.7642,28.7712,94400.0
2012-10-26 12:35:00,41.44,41.47,41.43,41.45,147700.0,28.7712,28.792,28.7642,28.7781,147700.0
2012-10-26 12:40:00,41.45,41.48,41.43,41.43,106600.0,28.7781,28.799,28.7642,28.7642,106600.0
2012-10-26 12:45:00,41.44,41.46,41.42,41.43,65200.0,28.7712,28.7851,28.7573,28.7642,65200.0
2012-10-26 12:50:00,41.43,41.45,41.42,41.44,51100.0,28.7642,28.7781,28.7573,28.7712,51100.0
2012-10-26 12:55:00,41.45,41.51,41.44,41.5,151800.0,28.7781,28.8198,28.7712,28.8128,151800.0
2012-10-26 13:00:00,41.5,41.51,41.46,41.48,197300.0,28.8128,28.8198,28.7851,28.799,197300.0
2012-10-26 13:05:00,41.47,41.49,41.46,41.48,116200.0,28.792,28.8059,28.7851,28.799,116200.0
2012-10-26 13:10:00,41.47,41.5,41.46,41.46,188300.0,28.792,28.8128,28.7851,28.7851,188300.0
2012-10-26 13:15:00,41.46,41.47,41.43,41.46,160600.0,28.7851,28.792,28.7642,28.7851,160600.0
2012-10-26 13:20:00,41.46,41.47,41.42,41.44,86100.0,28.7851,28.792,28.7573,28.7712,86100.0
2012-10-26 13:25:00,41.44,41.48,41.42,41.48,126400.0,28.7712,28.799,28.7573,28.799,126400.0
2012-10-26 13:30:00,41.48,41.54,41.46,41.52,190400.0,28.799,28.8406,28.7851,28.8267,190400.0
2012-10-26 13:35:00,41.52,41.55,41.52,41.53,326200.0,28.8267,28.8476,28.8267,28.8337,326200.0
2012-10-26 13:40:00,41.53,41.54,41.49,41.54,139400.0,28.8337,28.8406,28.8059,28.8406,139400.0
2012-10-26 13:45:00,41.53,41.54,41.49,41.52,72300.0,28.8337,28.8406,28.8059,28.8267,72300.0
2012-10-26 13:50:00,41.52,41.54,41.5,41.53,82300.0,28.8267,28.8406,28.8128,28.8337,82300.0
2012-10-26 13:55:00,41.53,41.55,41.5,41.52,122400.0,28.8337,28.8476,28.8128,28.8267,122400.0
2012-10-26 14:00:00,41.51,41.52,41.49,41.5,36100.0,28.8198,28.8267,28.8059,28.8128,36100.0
2012-10-26 14:05:00,41.5,41.54,41.49,41.53,109000.0,28.8128,28.8406,28.8059,28.8337,109000.0
2012-10-26 14:10:00,41.52,41.54,41.5,41.51,140100.0,28.8267,28.8406,28.8128,28.8198,140100.0
2012-10-26 14:15:00,41.51,41.54,41.5,41.52,82700.0,28.8198,28.8406,28.8128,28.8267,82700.0
2012-10-26 14:20:00,41.53,41.53,41.51,41.52,99700.0,28.8337,28.8337,28.8198,28.8267,99700.0
2012-10-26 14:25:00,41.53,41.57,41.53,41.55,98600.0,28.8337,28.8614,28.8337,28.8476,98600.0
2012-10-26 14:30:00,41.55,41.62,41.54,41.61,159400.0,28.8476,28.8962,28.8406,28.8892,159400.0
2012-10-26 14:35:00,41.62,41.62,41.57,41.57,73500.0,28.8962,28.8962,28.8614,28.8614,73500.0
2012-10-26 14:40:00,41.58,41.58,41.55,41.56,96900.0,28.8684,28.8684,28.8476,28.8545,96900.0
2012-10-26 14:45:00,41.55,41.56,41.53,41.54,99700.0,28.8476,28.8545,28.8337,28.8406,99700.0
2012-10-26 14:50:00,41.54,41.61,41.54,41.6,146900.0,28.8406,28.8892,28.8406,28.8823,146900.0
2012-10-26 14:55:00,41.59,41.6,41.57,41.58,117800.0,28.8753,28.8823,28.8614,28.8684,117800.0
2012-10-26 15:00:00,41.58,41.62,41.58,41.61,99000.0,28.8684,28.8962,28.8684,28.8892,99000.0
2012-10-26 15:05:00,41.61,41.63,41.6,41.63,64100.0,28.8892,28.9031,28.8823,28.9031,64100.0
2012-10-26 15:10:00,41.63,41.67,41.62,41.67,199300.0,28.9031,28.9309,28.8962,28.9309,199300.0
2012-10-26 15:15:00,41.67,41.68,41.63,41.65,159600.0,28.9309,28.9378,28.9031,28.917,159600.0
2012-10-26 15:20:00,41.66,41.66,41.64,41.66,96500.0,28.9239,28.9239,28.91,28.9239,96500.0
2012-10-26 15:25:00,41.66,41.68,41.65,41.67,182000.0,28.9239,28.9378,28.917,28.9309,182000.0
2012-10-26 15:30:00,41.66,41.69,41.65,41.65,118800.0,28.9239,28.9448,28.917,28.917,118800.0
2012-10-26 15:35:00,41.66,41.66,41.59,41.59,187300.0,28.9239,28.9239,28.8753,28.8753,187300.0
2012-10-26 15:40:00,41.6,41.62,41.59,41.61,195800.0,28.8823,28.8962,28.8753,28.8892,195800.0
2012-10-26 15:45:00,41.6,41.61,41.55,41.55,233100.0,28.8823,28.8892,28.8476,28.8476,233100.0
2012-10-26 15:50:00,41.55,41.61,41.54,41.61,325800.0,28.8476,28.8892,28.8406,28.8892,325800.0
2012-10-26 15:55:00,41.61,41.61,41.54,41.54,468300.0,28.8892,28.8892,28.8406,28.8406,468300.0
2012-10-31 09:30:00,41.66,41.75,41.64,41.68,554500.0,28.9239,28.9864,28.91,28.9378,554500.0
2012-10-31 09:35:00,41.69,41.74,41.67,41.68,398600.0,28.9448,28.9795,28.9309,28.9378,398600.0
2012-10-31 09:40:00,41.68,41.68,41.59,41.61,226100.0,28.9378,28.9378,28.8753,28.8892,226100.0
2012-10-31 09:45:00,41.61,41.68,41.59,41.66,188000.0,28.8892,28.9378,28.8753,28.9239,188000.0
2012-10-31 09:50:00,41.66,41.68,41.61,41.62,172900.0,28.9239,28.9378,28.8892,28.8962,172900.0
2012-10-31 09:55:00,41.62,41.63,41.59,41.59,121000.0,28.8962,28.9031,28.8753,28.8753,121000.0
2012-10-31 10:00:00,41.6,41.62,41.58,41.6,113700.0,28.8823,28.8962,28.8684,28.8823,113700.0
2012-10-31 10:05:00,41.6,41.61,41.55,41.56,167100.0,28.8823,28.8892,28.8476,28.8545,167100.0
2012-10-31 10:10:00,41.55,41.56,41.5,41.5,183800.0,28.8476,28.8545,28.8128,28.8128,183800.0
2012-10-31 10:15:00,41.51,41.53,41.49,41.5,698400.0,28.8198,28.8337,28.8059,28.8128,698400.0
2012-10-31 10:20:00,41.5,41.53,41.49,41.53,292100.0,28.8128,28.8337,28.8059,28.8337,292100.0
2012-10-31 10:25:00,41.52,41.55,41.51,41.51,314200.0,28.8267,28.8476,28.8198,28.8198,314200.0
2012-10-31 10:30:00,41.52,41.53,41.47,41.48,270100.0,28.8267,28.8337,28.792,28.799,270100.0
2012-10-31 10:35:00,41.48,41.5,41.47,41.48,136400.0,28.799,28.8128,28.792,28.799,136400.0
2012-10-31 10:40:00,41.47,41.48,41.44,41.44,135200.0,28.792,28.799,28.7712,28.7712,135200.0
2012-10-31 10:45:00,41.43,41.48,41.43,41.47,217500.0,28.7642,28.799,28.7642,28.792,217500.0
2012-10-31 10:50:00,41.47,41.47,41.45,41.46,203300.0,28.792,28.792,28.7781,28.7851,203300.0
2012-10-31 10:55:00,41.45,41.47,41.44,41.45,142800.0,28.7781,28.792,28.7712,28.7781,142800.0
2012-10-31 11:00:00,41.45,41.45,41.38,41.38,169700.0,28.7781,28.7781,28.7295,28.7295,169700.0
2012-10-31 11:05:00,41.39,41.4,41.37,41.38,128000.0,28.7365,28.7434,28.7226,28.7295,128000.0
2012-10-31 11:10:00,41.38,41.42,41.38,41.41,249000.0,28.7295,28.7573,28.7295,28.7504,249000.0
2012-10-31 11:15:00,41.41,41.46,41.41,41.46,209100.0,28.7504,28.7851,28.7504,28.7851,209100.0
2012-10-31 11:20:00,41.46,41.48,41.44,41.47,145100.0,28.7851,28.799,28.7712,28.792,145100.0
2012-10-31 11:25:00,41.48,41.48,41.46,41.48,246800.0,28.799,28.799,28.7851,28.799,246800.0
2012-10-31 11:30:00,41.48,41.53,41.47,41.52,188200.0,28.799,28.8337,28.792,28.8267,188200.0
2012-10-31 11:35:00,41.52,41.53,41.51,41.51,214800.0,28.8267,28.8337,28.8198,28.8198,214800.0
2012-10-31 11:40:00,41.52,41.55,41.51,41.53,271400.0,28.8267,28.8476,28.8198,28.8337,271400.0
2012-10-31 11:45:00,41.54,41.54,41.51,41.51,184100.0,28.8406,28.8406,28.8198,28.8198,184100.0
2012-10-31 11:50:00,41.52,41.55,41.5,41.53,280500.0,28.8267,28.8476,28.8128,28.8337,280500.0
2012-10-31 11:55:00,41.52,41.54,41.51,41.53,160600.0,28.8267,28.8406,28.8198,28.8337,160600.0
2012-10-31 12:00:00,41.53,41.54,41.51,41.54,176400.0,28.8337,28.8406,28.8198,28.8406,176400.0
2012-10-31 12:05:00,41.54,41.54,41.48,41.49,322500.0,28.8406,28.8406,28.799,28.8059,322500.0
2012-10-31 12:10:00,41.5,41.54,41.49,41.5,107300.0,28.8128,28.8406,28.8059,28.8128,107300.0
2012-10-31 12:15:00,41.5,41.5,41.45,41.47,365300.0,28.8128,28.8128,28.7781,28.792,365300.0
2012-10-31 12:20:00,41.47,41.47,41.42,41.44,442500.0,28.792,28.792,28.7573,28.7712,442500.0
2012-10-31 12:25:00,41.43,41.46,41.4,41.42,308100.0,28.7642,28.7851,28.7434,28.7573,308100.0
2012-10-31 12:30:00,41.41,41.41,41.35,41.36,486700.0,28.7504,28.7504,28.7087,28.7156,486700.0
2012-10-31 12:35:00,41.36,41.39,41.34,41.38,235600.0,28.7156,28.7365,28.7018,28.7295,235600.0
2012-10-31 12:40:00,41.39,41.41,41.38,41.38,153000.0,28.7365,28.7504,28.7295,28.7295,153000.0
2012-10-31 12:45:00,41.38,41.4,41.38,41.39,81800.0,28.7295,28.7434,28.7295,28.7365,81800.0
2012-10-31 12:50:00,41.39,41.42,41.39,41.41,104100.0,28.7365,28.7573,28.7365,28.7504,104100.0
2012-10-31 12:55:00,41.42,41.45,41.41,41.45,605400.0,28.7573,28.7781,28.7504,28.7781,605400.0
2012-10-31 13:00:00,41.45,41.45,41.44,41.44,50500.0,28.7781,28.7781,28.7712,28.7712,50500.0
2012-10-31 13:05:00,41.44,41.45,41.42,41.44,124800.0,28.7712,28.7781,28.7573,28.7712,124800.0
2012-10-31 13:10:00,41.44,41.45,41.43,41.45,66000.0,28.7712,28.7781,28.7642,28.7781,66000.0
2012-10-31 13:15:00,41.45,41.45,41.44,41.44,82300.0,28.7781,28.7781,28.7712,28.7712,82300.0
2012-10-31 13:20:00,41.45,41.46,41.44,41.45,152400.0,28.7781,28.7851,28.7712,28.7781,152400.0
2012-10-31 13:25:00,41.45,41.46,41.44,41.45,89200.0,28.7781,28.7851,28.7712,28.7781,89200.0
2012-10-31 13:30:00,41.46,41.47,41.45,41.46,68400.0,28.7851,28.792,28.7781,28.7851,68400.0
2012-10-31 13:35:00,41.47,41.47,41.46,41.47,47400.0,28.792,28.792,28.7851,28.792,47400.0
2012-10-31 13:40:00,41.47,41.47,41.46,41.47,69400.0,28.792,28.792,28.7851,28.792,69400.0
2012-10-31 13:45:00,41.47,41.48,41.46,41.47,90900.0,28.792,28.799,28.7851,28.792,90900.0
2012-10-31 13:50:00,41.47,41.48,41.47,41.48,62200.0,28.792,28.799,28.792,28.799,62200.0
2012-10-31 13:55:00,41.48,41.51,41.47,41.49,149000.0,28.799,28.8198,28.792,28.8059,149000.0
2012-10-31 14:00:00,41.5,41.52,41.49,41.52,114600.0,28.8128,28.8267,28.8059,28.8267,114600.0
2012-10-31 14:05:00,41.52,41.53,41.51,41.53,152200.0,28.8267,28.8337,28.8198,28.8337,152200.0
2012-10-31 14:10:00,41.53,41.53,41.52,41.52,87900.0,28.8337,28.8337,28.8267,28.8267,87900.0
2012-10-31 14:15:00,41.52,41.54,41.52,41.53,106400.0,28.8267,28.8406,28.8267,28.8337,106400.0
2012-10-31 14:20:00,41.54,41.54,41.53,41.53,110700.0,28.8406,28.8406,28.8337,28.8337,110700.0
2012-10-31 14:25:00,41.53,41.54,41.48,41.48,208800.0,28.8337,28.8406,28.799,28.799,208800.0
2012-10-31 14:30:00,41.49,41.5,41.48,41.49,97200.0,28.8059,28.8128,28.799,28.8059,97200.0
2012-10-31 14:35:00,41.5,41.5,41.49,41.5,79900.0,28.8128,28.8128,28.8059,28.8128,79900.0
2012-10-31 14:40:00,41.5,41.5,41.49,41.49,77200.0,28.8128,28.8128,28.8059,28.8059,77200.0
2012-10-31 14:45:00,41.5,41.52,41.49,41.51,127700.0,28.8128,28.8267,28.8059,28.8198,127700.0
2012-10-31 14:50:00,41.52,41.52,41.51,41.52,93300.0,28.8267,28.8267,28.8198,28.8267,93300.0
2012-10-31 14:55:00,41.52,41.52,41.47,41.5,165100.0,28.8267,28.8267,28.792,28.8128,165100.0
2012-10-31 15:00:00,41.49,41.5,41.47,41.49,159500.0,28.8059,28.8128,28.792,28.8059,159500.0
2012-10-31 15:05:00,41.48,41.5,41.48,41.5,228500.0,28.799,28.8128,28.799,28.8128,228500.0
2012-10-31 15:10:00,41.5,41.55,41.49,41.55,244300.0,28.8128,28.8476,28.8059,28.8476,244300.0
2012-10-31 15:15:00,41.55,41.57,41.54,41.55,355900.0,28.8476,28.8614,28.8406,28.8476,355900.0
2012-10-31 15:20:00,41.55,41.57,41.52,41.53,259600.0,28.8476,28.8614,28.8267,28.8337,259600.0
2012-10-31 15:25:00,41.52,41.56,41.52,41.56,235700.0,28.8267,28.8545,28.8267,28.8545,235700.0
2012-10-31 15:30:00,41.55,41.56,41.54,41.56,152000.0,28.8476,28.8545,28.8406,28.8545,152000.0
2012-10-31 15:35:00,41.56,41.56,41.54,41.55,142100.0,28.8545,28.8545,28.8406,28.8476,142100.0
2012-10-31 15:40:00,41.56,41.56,41.54,41.55,229800.0,28.8545,28.8545,28.8406,28.8476,229800.0
2012-10-31 15:45:00,41.55,41.55,41.52,41.54,263900.0,28.8476,28.8476,28.8267,28.8406,263900.0
2012-10-31 15:50:00,41.54,41.55,41.49,41.5,289300.0,28.8406,28.8476,28.8059,28.8128,289300.0
2012-10-31 15:55:00,41.5,41.54,41.46,41.47,1861300.0,28.8128,28.8406,28.7851,28.792,1861300.0
2012-11-01 09:30:00,41.83,41.87,41.8,41.86,574600.0,29.042,29.0697,29.0211,29.0628,574600.0
2012-11-01 09:35:00,41.86,41.87,41.84,41.87,185200.0,29.0628,29.0697,29.0489,29.0697,185200.0
2012-11-01 09:40:00,41.87,41.89,41.82,41.85,442200.0,29.0697,29.0836,29.035,29.0558,442200.0
2012-11-01 09:45:00,41.85,41.89,41.84,41.88,282500.0,29.0558,29.0836,29.0489,29.0767,282500.0
2012-11-01 09:50:00,41.89,41.92,41.88,41.9,233600.0,29.0836,29.1044,29.0767,29.0906,233600.0
2012-11-01 09:55:00,41.9,41.95,41.9,41.94,431700.0,29.0906,29.1253,29.0906,29.1183,431700.0
2012-11-01 10:00:00,41.94,42.01,41.94,41.97,319500.0,29.1183,29.1669,29.1183,29.1392,319500.0
2012-11-01 10:05:00,41.97,41.99,41.96,41.98,237400.0,29.1392,29.153,29.1322,29.1461,237400.0
2012-11-01 10:10:00,41.98,42.01,41.97,41.99,273200.0,29.1461,29.1669,29.1392,29.153,273200.0
2012-11-01 10:15:00,41.99,42.09,41.98,42.08,585700.0,29.153,29.2225,29.1461,29.2155,585700.0
2012-11-01 10:20:00,42.08,42.11,42.08,42.1,508500.0,29.2155,29.2364,29.2155,29.2294,508500.0
2012-11-01 10:25:00,42.11,42.11,42.07,42.08,304000.0,29.2364,29.2364,29.2086,29.2155,304000.0
2012-11-01 10:30:00,42.08,42.1,42.08,42.1,159300.0,29.2155,29.2294,29.2155,29.2294,159300.0
2012-11-01 10:35:00,42.1,42.11,42.09,42.1,165100.0,29.2294,29.2364,29.2225,29.2294,165100.0
2012-11-01 10:40:00,42.11,42.15,42.1,42.13,203000.0,29.2364,29.2641,29.2294,29.2502,203000.0
2012-11-01 10:45:00,42.14,42.19,42.14,42.17,160900.0,29.2572,29.2919,29.2572,29.278,160900.0
2012-11-01 10:50:00,42.17,42.17,42.13,42.14,91600.0,29.278,29.278,29.2502,29.2572,91600.0
2012-11-01 10:55:00,42.14,42.15,42.11,42.12,355300.0,29.2572,29.2641,29.2364,29.2433,355300.0
2012-11-01 11:00:00,42.12,42.12,42.08,42.1,287500.0,29.2433,29.2433,29.2155,29.2294,287500.0
2012-11-01 11:05:00,42.11,42.13,42.09,42.12,259600.0,29.2364,29.2502,29.2225,29.2433,259600.0
2012-11-01 11:10:00,42.11,42.14,42.08,42.09,169300.0,29.2364,29.2572,29.2155,29.2225,169300.0
2012-11-01 11:15:00,42.09,42.09,42.05,42.06,248600.0,29.2225,29.2225,29.1947,29.2016,248600.0
2012-11-01 11:20:00,42.05,42.09,42.05,42.09,176200.0,29.1947,29.2225,29.1947,29.2225,176200.0
2012-11-01 11:25:00,42.08,42.09,42.08,42.09,87700.0,29.2155,29.2225,29.2155,29.2225,87700.0
2012-11-01 11:30:00,42.08,42.12,42.08,42.1,315600.0,29.2155,29.2433,29.2155,29.2294,315600.0
2012-11-01 11:35:00,42.1,42.13,42.09,42.11,201800.0,29.2294,29.2502,29.2225,29.2364,201800.0
2012-11-01 11:40:00,42.11,42.12,42.09,42.11,155100.0,29.2364,29.2433,29.2225,29.2364,155100.0
2012-11-01 11:45:00,42.12,42.15,42.11,42.14,151700.0,29.2433,29.2641,29.2364,29.2572,151700.0
2012-11-01 11:50:00,42.14,42.15,42.12,42.12,115400.0,29.2572,29.2641,29.2433,29.2433,115400.0
2012-11-01 11:55:00,42.13,42.14,42.11,42.13,90300.0,29.2502,29.2572,29.2364,29.2502,90300.0
2012-11-01 12:00:00,42.13,42.16,42.13,42.16,185900.0,29.2502,29.2711,29.2502,29.2711,185900.0
2012-11-01 12:05:00,42.16,42.16,42.14,42.14,90000.0,29.2711,29.2711,29.2572,29.2572,90000.0
2012-11-01 12:10:00,42.15,42.15,42.12,42.13,119300.0,29.2641,29.2641,29.2433,29.2502,119300.0
2012-11-01 12:15:00,42.13,42.14,42.12,42.12,64800.0,29.2502,29.2572,29.2433,29.2433,64800.0
2012-11-01 12:20:00,42.12,42.13,42.11,42.13,124500.0,29.2433,29.2502,29.2364,29.2502,124500.0
2012-11-01 12:25:00,42.12,42.13,42.12,42.13,116900.0,29.2433,29.2502,29.2433,29.2502,116900.0
2012-11-01 12:30:00,42.13,42.15,42.13,42.14,112500.0,29.2502,29.2641,29.2502,29.2572,112500.0
2012-11-01 12:35:00,42.15,42.15,42.09,42.09,183200.0,29.2641,29.2641,29.2225,29.2225,183200.0
2012-11-01 12:40:00,42.09,42.09,42.05,42.07,114200.0,29.2225,29.2225,29.1947,29.2086,114200.0
2012-11-01 12:45:00,42.06,42.09,42.06,42.08,289200.0,29.2016,29.2225,29.2016,29.2155,289200.0
2012-11-01 12:50:00,42.09,42.09,42.06,42.06,120500.0,29.2225,29.2225,29.2016,29.2016,120500.0
2012-11-01 12:55:00,42.06,42.07,42.05,42.05,228800.0,29.2016,29.2086,29.1947,29.1947,228800.0
2012-11-01 13:00:00,42.05,42.06,42.02,42.03,189100.0,29.1947,29.2016,29.1739,29.1808,189100.0
2012-11-01 13:05:00,42.02,42.05,42.02,42.05,198500.0,29.1739,29.1947,29.1739,29.1947,198500.0
2012-11-01 13:10:00,42.05,42.06,42.04,42.05,81300.0,29.1947,29.2016,29.1878,29.1947,81300.0
2012-11-01 13:15:00,42.05,42.06,42.04,42.05,125100.0,29.1947,29.2016,29.1878,29.1947,125100.0
2012-11-01 13:20:00,42.04,42.05,42.01,42.03,239900.0,29.1878,29.1947,29.1669,29.1808,239900.0
2012-11-01 13:25:00,42.04,42.04,42.02,42.04,57200.0,29.1878,29.1878,29.1739,29.1878,57200.0
2012-11-01 13:30:00,42.04,42.05,42.03,42.05,72200.0,29.1878,29.1947,29.1808,29.1947,72200.0
2012-11-01 13:35:00,42.05,42.08,42.04,42.07,145600.0,29.1947,29.2155,29.1878,29.2086,145600.0
2012-11-01 13:40:00,42.06,42.07,42.05,42.07,88000.0,29.2016,29.2086,29.1947,29.2086,88000.0
2012-11-01 13:45:00,42.06,42.07,42.05,42.06,94200.0,29.2016,29.2086,29.1947,29.2016,94200.0
2012-11-01 13:50:00,42.07,42.08,42.06,42.07,81100.0,29.2086,29.2155,29.2016,29.2086,81100.0
2012-11-01 13:55:00,42.07,42.07,42.06,42.07,113600.0,29.2086,29.2086,29.2016,29.2086,113600.0
2012-11-01 14:00:00,42.07,42.09,42.07,42.08,131400.0,29.2086,29.2225,29.2086,29.2155,131400.0
2012-11-01 14:05:00,42.08,42.09,42.07,42.07,62900.0,29.2155,29.2225,29.2086,29.2086,62900.0
2012-11-01 14:10:00,42.08,42.1,42.07,42.1,127700.0,29.2155,29.2294,29.2086,29.2294,127700.0
2012-11-01 14:15:00,42.1,42.12,42.09,42.11,89900.0,29.2294,29.2433,29.2225,29.2364,89900.0
2012-11-01 14:20:00,42.12,42.14,42.11,42.12,210600.0,29.2433,29.2572,29.2364,29.2433,210600.0
2012-11-01 14:25:00,42.12,42.13,42.11,42.13,108800.0,29.2433,29.2502,29.2364,29.2502,108800.0
2012-11-01 14:30:00,42.12,42.12,42.09,42.1,107400.0,29.2433,29.2433,29.2225,29.2294,107400.0
2012-11-01 14:35:00,42.11,42.12,42.1,42.12,96000.0,29.2364,29.2433,29.2294,29.2433,96000.0
2012-11-01 14:40:00,42.12,42.14,42.11,42.14,147900.0,29.2433,29.2572,29.2364,29.2572,147900.0
2012-11-01 14:45:00,42.14,42.16,42.13,42.16,124500.0,29.2572,29.2711,29.2502,29.2711,124500.0
2012-11-01 14:50:00,42.15,42.16,42.14,42.15,112000.0,29.2641,29.2711,29.2572,29.2641,112000.0
2012-11-01 14:55:00,42.15,42.16,42.14,42.16,116500.0,29.2641,29.2711,29.2572,29.2711,116500.0
2012-11-01 15:00:00,42.16,42.16,42.15,42.15,94500.0,29.2711,29.2711,29.2641,29.2641,94500.0
2012-11-01 15:05:00,42.15,42.16,42.14,42.15,206200.0,29.2641,29.2711,29.2572,29.2641,206200.0
2012-11-01 15:10:00,42.15,42.16,42.14,42.15,112600.0,29.2641,29.2711,29.2572,29.2641,112600.0
2012-11-01 15:15:00,42.15,42.15,42.14,42.15,83500.0,29.2641,29.2641,29.2572,29.2641,83500.0
2012-11-01 15:20:00,42.14,42.15,42.11,42.13,326800.0,29.2572,29.2641,29.2364,29.2502,326800.0
2012-11-01 15:25:00,42.13,42.14,42.12,42.14,106400.0,29.2502,29.2572,29.2433,29.2572,106400.0
2012-11-01 15:30:00,42.13,42.14,42.13,42.14,255900.0,29.2502,29.2572,29.2502,29.2572,255900.0
2012-11-01 15:35:00,42.14,42.16,42.12,42.14,256300.0,29.2572,29.2711,29.2433,29.2572,256300.0
2012-11-01 15:40:00,42.14,42.15,42.13,42.15,234300.0,29.2572,29.2641,29.2502,29.2641,234300.0
2012-11-01 15:45:00,42.15,42.16,42.15,42.15,119300.0,29.2641,29.2711,29.2641,29.2641,119300.0
2012-11-01 15:50:00,42.15,42.16,42.11,42.11,371300.0,29.2641,29.2711,29.2364,29.2364,371300.0
2012-11-01 15:55:00,42.12,42.13,42.07,42.11,1959000.0,29.2433,29.2502,29.2086,29.2364,1959000.0
2012-11-02 09:30:00,42.32,42.34,42.22,42.23,430700.0,29.3822,29.396,29.3127,29.3197,430700.0
2012-11-02 09:35:00,42.22,42.27,42.22,42.22,267100.0,29.3127,29.3474,29.3127,29.3127,267100.0
2012-11-02 09:40:00,42.22,42.23,42.17,42.17,248000.0,29.3127,29.3197,29.278,29.278,248000.0
2012-11-02 09:45:00,42.17,42.18,42.11,42.11,329600.0,29.278,29.285,29.2364,29.2364,329600.0
2012-11-02 09:50:00,42.11,42.12,42.09,42.12,243000.0,29.2364,29.2433,29.2225,29.2433,243000.0
2012-11-02 09:55:00,42.11,42.17,42.1,42.17,294200.0,29.2364,29.278,29.2294,29.278,294200.0
2012-11-02 10:00:00,42.16,42.18,42.13,42.14,264300.0,29.2711,29.285,29.2502,29.2572,264300.0
2012-11-02 10:05:00,42.14,42.15,42.09,42.14,168000.0,29.2572,29.2641,29.2225,29.2572,168000.0
2012-11-02 10:10:00,42.14,42.16,42.1,42.11,252600.0,29.2572,29.2711,29.2294,29.2364,252600.0
2012-11-02 10:15:00,42.12,42.13,42.08,42.11,178500.0,29.2433,29.2502,29.2155,29.2364,178500.0
2012-11-02 10:20:00,42.1,42.11,42.05,42.06,202300.0,29.2294,29.2364,29.1947,29.2016,202300.0
2012-11-02 10:25:00,42.06,42.08,42.04,42.07,218500.0,29.2016,29.2155,29.1878,29.2086,218500.0
2012-11-02 10:30:00,42.07,42.11,42.05,42.08,331700.0,29.2086,29.2364,29.1947,29.2155,331700.0
2012-11-02 10:35:00,42.09,42.1,42.06,42.06,153800.0,29.2225,29.2294,29.2016,29.2016,153800.0
2012-11-02 10:40:00,42.06,42.07,41.99,42.02,131200.0,29.2016,29.2086,29.153,29.1739,131200.0
2012-11-02 10:45:00,42.01,42.03,41.97,42.03,246600.0,29.1669,29.1808,29.1392,29.1808,246600.0
2012-11-02 10:50:00,42.03,42.04,42.0,42.04,168200.0,29.1808,29.1878,29.16,29.1878,168200.0
2012-11-02 10:55:00,42.04,42.05,42.0,42.01,189800.0,29.1878,29.1947,29.16,29.1669,189800.0
2012-11-02 11:00:00,42.01,42.01,41.94,41.96,277000.0,29.1669,29.1669,29.1183,29.1322,277000.0
2012-11-02 11:05:00,41.96,42.04,41.96,42.02,191400.0,29.1322,29.1878,29.1322,29.1739,191400.0
2012-11-02 11:10:00,42.02,42.04,41.99,42.03,180900.0,29.1739,29.1878,29.153,29.1808,180900.0
2012-11-02 11:15:00,42.03,42.03,41.97,41.99,209800.0,29.1808,29.1808,29.1392,29.153,209800.0
2012-11-02 11:20:00,42.0,42.04,42.0,42.02,172900.0,29.16,29.1878,29.16,29.1739,172900.0
2012-11-02 11:25:00,42.01,42.09,42.01,42.05,357000.0,29.1669,29.2225,29.1669,29.1947,357000.0
2012-11-02 11:30:00,42.04,42.04,41.98,42.01,350600.0,29.1878,29.1878,29.1461,29.1669,350600.0
2012-11-02 11:35:00,42.01,42.05,42.01,42.04,132100.0,29.1669,29.1947,29.1669,29.1878,132100.0
2012-11-02 11:40:00,42.04,42.06,42.04,42.05,175900.0,29.1878,29.2016,29.1878,29.1947,175900.0
2012-11-02 11:45:00,42.05,42.06,42.0,42.01,219500.0,29.1947,29.2016,29.16,29.1669,219500.0
2012-11-02 11:50:00,42.01,42.04,42.0,42.04,138400.0,29.1669,29.1878,29.16,29.1878,138400.0
2012-11-02 11:55:00,42.03,42.06,42.03,42.05,72200.0,29.1808,29.2016,29.1808,29.1947,72200.0
2012-11-02 12:00:00,42.05,42.06,42.02,42.02,243700.0,29.1947,29.2016,29.1739,29.1739,243700.0
2012-11-02 12:05:00,42.03,42.04,42.02,42.04,134700.0,29.1808,29.1878,29.1739,29.1878,134700.0
2012-11-02 12:10:00,42.04,42.05,42.02,42.03,85000.0,29.1878,29.1947,29.1739,29.1808,85000.0
2012-11-02 12:15:00,42.02,42.05,42.02,42.04,175100.0,29.1739,29.1947,29.1739,29.1878,175100.0
2012-11-02 12:20:00,42.05,42.06,42.04,42.05,72600.0,29.1947,29.2016,29.1878,29.1947,72600.0
2012-11-02 12:25:00,42.06,42.07,42.05,42.06,140800.0,29.2016,29.2086,29.1947,29.2016,140800.0
2012-11-02 12:30:00,42.07,42.07,42.06,42.07,84700.0,29.2086,29.2086,29.2016,29.2086,84700.0
2012-11-02 12:35:00,42.06,42.07,42.06,42.07,55300.0,29.2016,29.2086,29.2016,29.2086,55300.0
2012-11-02 12:40:00,42.07,42.07,42.05,42.06,102300.0,29.2086,29.2086,29.1947,29.2016,102300.0
2012-11-02 12:45:00,42.07,42.07,42.06,42.07,79900.0,29.2086,29.2086,29.2016,29.2086,79900.0
2012-11-02 12:50:00,42.07,42.07,42.06,42.07,49200.0,29.2086,29.2086,29.2016,29.2086,49200.0
2012-11-02 12:55:00,42.06,42.06,42.03,42.04,105300.0,29.2016,29.2016,29.1808,29.1878,105300.0
2012-11-02 13:00:00,42.03,42.05,42.03,42.05,79100.0,29.1808,29.1947,29.1808,29.1947,79100.0
2012-11-02 13:05:00,42.04,42.05,42.02,42.02,140900.0,29.1878,29.1947,29.1739,29.1739,140900.0
2012-11-02 13:10:00,42.02,42.04,42.02,42.03,84000.0,29.1739,29.1878,29.1739,29.1808,84000.0
2012-11-02 13:15:00,42.03,42.04,42.02,42.02,86800.0,29.1808,29.1878,29.1739,29.1739,86800.0
2012-11-02 13:20:00,42.03,42.03,41.99,42.03,183200.0,29.1808,29.1808,29.153,29.1808,183200.0
2012-11-02 13:25:00,42.03,42.03,42.02,42.03,26000.0,29.1808,29.1808,29.1739,29.1808,26000.0
2012-11-02 13:30:00,42.02,42.05,42.01,42.01,184100.0,29.1739,29.1947,29.1669,29.1669,184100.0
2012-11-02 13:35:00,42.01,42.02,42.0,42.0,117200.0,29.1669,29.1739,29.16,29.16,117200.0
2012-11-02 13:40:00,42.0,42.02,41.99,42.01,144300.0,29.16,29.1739,29.153,29.1669,144300.0
2012-11-02 13:45:00,42.02,42.02,41.99,42.0,62000.0,29.1739,29.1739,29.153,29.16,62000.0
2012-11-02 13:50:00,41.99,42.0,41.92,41.93,176700.0,29.153,29.16,29.1044,29.1114,176700.0
2012-11-02 13:55:00,41.93,41.95,41.92,41.93,82700.0,29.1114,29.1253,29.1044,29.1114,82700.0
2012-11-02 14:00:00,41.93,41.93,41.86,41.86,150200.0,29.1114,29.1114,29.0628,29.0628,150200.0
2012-11-02 14:05:00,41.86,41.89,41.85,41.88,157800.0,29.0628,29.0836,29.0558,29.0767,157800.0
2012-11-02 14:10:00,41.89,41.9,41.88,41.9,58500.0,29.0836,29.0906,29.0767,29.0906,58500.0
2012-11-02 14:15:00,41.9,41.9,41.88,41.9,83400.0,29.0906,29.0906,29.0767,29.0906,83400.0
2012-11-02 14:20:00,41.9,41.9,41.89,41.9,40800.0,29.0906,29.0906,29.0836,29.0906,40800.0
2012-11-02 14:25:00,41.9,41.93,41.89,41.91,1109100.0,29.0906,29.1114,29.0836,29.0975,1109100.0
2012-11-02 14:30:00,41.91,41.92,41.89,41.92,165200.0,29.0975,29.1044,29.0836,29.1044,165200.0
2012-11-02 14:35:00,41.92,41.92,41.81,41.81,225900.0,29.1044,29.1044,29.0281,29.0281,225900.0
2012-11-02 14:40:00,41.82,41.83,41.79,41.83,149300.0,29.035,29.042,29.0142,29.042,149300.0
2012-11-02 14:45:00,41.83,41.83,41.78,41.8,95300.0,29.042,29.042,29.0072,29.0211,95300.0
2012-11-02 14:50:00,41.79,41.83,41.79,41.81,116900.0,29.0142,29.042,29.0142,29.0281,116900.0
2012-11-02 14:55:00,41.82,41.83,41.81,41.82,154700.0,29.035,29.042,29.0281,29.035,154700.0
2012-11-02 15:00:00,41.82,41.85,41.81,41.83,431800.0,29.035,29.0558,29.0281,29.042,431800.0
2012-11-02 15:05:00,41.82,41.84,41.82,41.83,153900.0,29.035,29.0489,29.035,29.042,153900.0
2012-11-02 15:10:00,41.82,41.84,41.81,41.82,165000.0,29.035,29.0489,29.0281,29.035,165000.0
2012-11-02 15:15:00,41.82,41.85,41.8,41.82,389200.0,29.035,29.0558,29.0211,29.035,389200.0
2012-11-02 15:20:00,41.82,41.85,41.82,41.82,255100.0,29.035,29.0558,29.035,29.035,255100.0
2012-11-02 15:25:00,41.82,41.84,41.8,41.82,291600.0,29.035,29.0489,29.0211,29.035,291600.0
2012-11-02 15:30:00,41.81,41.82,41.75,41.78,336600.0,29.0281,29.035,28.9864,29.0072,336600.0
2012-11-02 15:35:00,41.78,41.79,41.77,41.78,323100.0,29.0072,29.0142,29.0003,29.0072,323100.0
2012-11-02 15:40:00,41.78,41.83,41.77,41.82,271000.0,29.0072,29.042,29.0003,29.035,271000.0
2012-11-02 15:45:00,41.82,41.82,41.74,41.77,480000.0,29.035,29.035,28.9795,29.0003,480000.0
2012-11-02 15:50:00,41.77,41.82,41.76,41.82,460100.0,29.0003,29.035,28.9934,29.035,460100.0
2012-11-02 15:55:00,41.82,41.87,41.81,41.82,1849800.0,29.035,29.0697,29.0281,29.035,1849800.0
2012-11-05 09:30:00,41.83,41.86,41.79,41.86,462100.0,29.042,29.0628,29.0142,29.0628,462100.0
2012-11-05 09:35:00,41.86,41.87,41.78,41.81,434200.0,29.0628,29.0697,29.0072,29.0281,434200.0
2012-11-05 09:40:00,41.82,41.82,41.75,41.76,330000.0,29.035,29.035,28.9864,28.9934,330000.0
2012-11-05 09:45:00,41.76,41.79,41.73,41.77,212700.0,28.9934,29.0142,28.9725,29.0003,212700.0
2012-11-05 09:50:00,41.77,41.82,41.75,41.77,258800.0,29.0003,29.035,28.9864,29.0003,258800.0
2012-11-05 09:55:00,41.77,41.81,41.76,41.79,227600.0,29.0003,29.0281,28.9934,29.0142,227600.0
2012-11-05 10:00:00,41.79,41.82,41.76,41.79,272400.0,29.0142,29.035,28.9934,29.0142,272400.0
2012-11-05 10:05:00,41.78,41.8,41.75,41.76,228100.0,29.0072,29.0211,28.9864,28.9934,228100.0
2012-11-05 10:10:00,41.76,41.82,41.75,41.81,241900.0,28.9934,29.035,28.9864,29.0281,241900.0
2012-11-05 10:15:00,41.8,41.83,41.78,41.83,235400.0,29.0211,29.042,29.0072,29.042,235400.0
2012-11-05 10:20:00,41.83,41.87,41.82,41.87,169700.0,29.042,29.0697,29.035,29.0697,169700.0
2012-11-05 10:25:00,41.86,41.87,41.83,41.83,147400.0,29.0628,29.0697,29.042,29.042,147400.0
2012-11-05 10:30:00,41.83,41.93,41.82,41.92,206900.0,29.042,29.1114,29.035,29.1044,206900.0
2012-11-05 10:35:00,41.92,41.97,41.91,41.97,279800.0,29.1044,29.1392,29.0975,29.1392,279800.0
2012-11-05 10:40:00,41.97,41.99,41.96,41.98,185600.0,29.1392,29.153,29.1322,29.1461,185600.0
2012-11-05 10:45:00,41.98,41.98,41.95,41.97,156100.0,29.1461,29.1461,29.1253,29.1392,156100.0
2012-11-05 10:50:00,41.96,41.98,41.95,41.98,199000.0,29.1322,29.1461,29.1253,29.1461,199000.0
2012-11-05 10:55:00,41.97,41.99,41.95,41.98,190900.0,29.1392,29.153,29.1253,29.1461,190900.0
2012-11-05 11:00:00,41.98,42.0,41.97,42.0,155000.0,29.1461,29.16,29.1392,29.16,155000.0
2012-11-05 11:05:00,42.0,42.03,42.0,42.0,183400.0,29.16,29.1808,29.16,29.16,183400.0
2012-11-05 11:10:00,42.0,42.01,41.97,41.97,123800.0,29.16,29.1669,29.1392,29.1392,123800.0
2012-11-05 11:15:00,41.97,41.98,41.96,41.96,158600.0,29.1392,29.1461,29.1322,29.1322,158600.0
2012-11-05 11:20:00,41.96,41.97,41.93,41.93,143600.0,29.1322,29.1392,29.1114,29.1114,143600.0
2012-11-05 11:25:00,41.93,41.94,41.9,41.92,502100.0,29.1114,29.1183,29.0906,29.1044,502100.0
2012-11-05 11:30:00,41.92,41.92,41.85,41.86,418100.0,29.1044,29.1044,29.0558,29.0628,418100.0
2012-11-05 11:35:00,41.85,41.86,41.84,41.86,149400.0,29.0558,29.0628,29.0489,29.0628,149400.0
2012-11-05 11:40:00,41.86,41.88,41.86,41.87,111400.0,29.0628,29.0767,29.0628,29.0697,111400.0
2012-11-05 11:45:00,41.87,41.87,41.84,41.84,136800.0,29.0697,29.0697,29.0489,29.0489,136800.0
2012-11-05 11:50:00,41.85,41.87,41.84,41.86,86900.0,29.0558,29.0697,29.0489,29.0628,86900.0
2012-11-05 11:55:00,41.85,41.88,41.84,41.88,294400.0,29.0558,29.0767,29.0489,29.0767,294400.0
2012-11-05 12:00:00,41.87,41.88,41.85,41.86,150600.0,29.0697,29.0767,29.0558,29.0628,150600.0
2012-11-05 12:05:00,41.87,41.87,41.86,41.86,83600.0,29.0697,29.0697,29.0628,29.0628,83600.0
2012-11-05 12:10:00,41.86,41.88,41.86,41.87,111400.0,29.0628,29.0767,29.0628,29.0697,111400.0
2012-11-05 12:15:00,41.87,41.87,41.85,41.86,90800.0,29.0697,29.0697,29.0558,29.0628,90800.0
2012-11-05 12:20:00,41.85,41.86,41.83,41.83,67000.0,29.0558,29.0628,29.042,29.042,67000.0
2012-11-05 12:25:00,41.83,41.85,41.82,41.82,115700.0,29.042,29.0558,29.035,29.035,115700.0
2012-11-05 12:30:00,41.82,41.83,41.79,41.81,267700.0,29.035,29.042,29.0142,29.0281,267700.0
2012-11-05 12:35:00,41.82,41.82,41.8,41.82,47100.0,29.035,29.035,29.0211,29.035,47100.0
2012-11-05 12:40:00,41.81,41.82,41.77,41.78,197400.0,29.0281,29.035,29.0003,29.0072,197400.0
2012-11-05 12:45:00,41.77,41.78,41.76,41.78,82500.0,29.0003,29.0072,28.9934,29.0072,82500.0
2012-11-05 12:50:00,41.77,41.79,41.77,41.77,131700.0,29.0003,29.0142,29.0003,29.0003,131700.0
2012-11-05 12:55:00,41.78,41.81,41.77,41.81,114100.0,29.0072,29.0281,29.0003,29.0281,114100.0
2012-11-05 13:00:00,41.81,41.82,41.81,41.82,72800.0,29.0281,29.035,29.0281,29.035,72800.0
2012-11-05 13:05:00,41.82,41.85,41.81,41.85,181800.0,29.035,29.0558,29.0281,29.0558,181800.0
2012-11-05 13:10:00,41.85,41.87,41.84,41.84,141200.0,29.0558,29.0697,29.0489,29.0489,141200.0
2012-11-05 13:15:00,41.85,41.88,41.84,41.86,167100.0,29.0558,29.0767,29.0489,29.0628,167100.0
2012-11-05 13:20:00,41.86,41.88,41.85,41.86,125900.0,29.0628,29.0767,29.0558,29.0628,125900.0
2012-11-05 13:25:00,41.86,41.91,41.86,41.89,73000.0,29.0628,29.0975,29.0628,29.0836,73000.0
2012-11-05 13:30:00,41.89,41.9,41.87,41.88,81300.0,29.0836,29.0906,29.0697,29.0767,81300.0
2012-11-05 13:35:00,41.89,41.9,41.88,41.9,77000.0,29.0836,29.0906,29.0767,29.0906,77000.0
2012-11-05 13:40:00,41.9,41.9,41.88,41.88,50600.0,29.0906,29.0906,29.0767,29.0767,50600.0
2012-11-05 13:45:00,41.89,41.89,41.86,41.87,118300.0,29.0836,29.0836,29.0628,29.0697,118300.0
2012-11-05 13:50:00,41.87,41.87,41.86,41.87,36400.0,29.0697,29.0697,29.0628,29.0697,36400.0
2012-11-05 13:55:00,41.87,41.89,41.86,41.88,130100.0,29.0697,29.0836,29.0628,29.0767,130100.0
2012-11-05 14:00:00,41.89,41.92,41.88,41.92,69500.0,29.0836,29.1044,29.0767,29.1044,69500.0
2012-11-05 14:05:00,41.91,41.92,41.9,41.91,54900.0,29.0975,29.1044,29.0906,29.0975,54900.0
2012-11-05 14:10:00,41.91,41.92,41.9,41.91,63400.0,29.0975,29.1044,29.0906,29.0975,63400.0
2012-11-05 14:15:00,41.91,41.92,41.89,41.9,131300.0,29.0975,29.1044,29.0836,29.0906,131300.0
2012-11-05 14:20:00,41.9,41.91,41.89,41.91,60500.0,29.0906,29.0975,29.0836,29.0975,60500.0
2012-11-05 14:25:00,41.91,41.93,41.9,41.93,59300.0,29.0975,29.1114,29.0906,29.1114,59300.0
2012-11-05 14:30:00,41.93,41.96,41.93,41.95,146800.0,29.1114,29.1322,29.1114,29.1253,146800.0
2012-11-05 14:35:00,41.96,41.96,41.92,41.93,72500.0,29.1322,29.1322,29.1044,29.1114,72500.0
2012-11-05 14:40:00,41.92,41.95,41.92,41.95,100700.0,29.1044,29.1253,29.1044,29.1253,100700.0
2012-11-05 14:45:00,41.95,41.97,41.94,41.94,205100.0,29.1253,29.1392,29.1183,29.1183,205100.0
2012-11-05 14:50:00,41.94,41.97,41.92,41.93,213200.0,29.1183,29.1392,29.1044,29.1114,213200.0
2012-11-05 14:55:00,41.93,41.93,41.92,41.92,72500.0,29.1114,29.1114,29.1044,29.1044,72500.0
2012-11-05 15:00:00,41.92,41.95,41.92,41.94,198100.0,29.1044,29.1253,29.1044,29.1183,198100.0
2012-11-05 15:05:00,41.95,41.95,41.93,41.93,162500.0,29.1253,29.1253,29.1114,29.1114,162500.0
2012-11-05 15:10:00,41.94,41.94,41.91,41.91,145800.0,29.1183,29.1183,29.0975,29.0975,145800.0
2012-11-05 15:15:00,41.92,41.92,41.9,41.91,162600.0,29.1044,29.1044,29.0906,29.0975,162600.0
2012-11-05 15:20:00,41.9,41.95,41.9,41.93,151600.0,29.0906,29.1253,29.0906,29.1114,151600.0
2012-11-05 15:25:00,41.93,41.95,41.92,41.94,203800.0,29.1114,29.1253,29.1044,29.1183,203800.0
2012-11-05 15:30:00,41.94,41.94,41.9,41.91,196900.0,29.1183,29.1183,29.0906,29.0975,196900.0
2012-11-05 15:35:00,41.91,41.97,41.91,41.95,120000.0,29.0975,29.1392,29.0975,29.1253,120000.0
2012-11-05 15:40:00,41.96,42.01,41.96,42.01,227000.0,29.1322,29.1669,29.1322,29.1669,227000.0
2012-11-05 15:45:00,42.01,42.04,42.0,42.01,306800.0,29.1669,29.1878,29.16,29.1669,306800.0
2012-11-05 15:50:00,42.01,42.03,42.0,42.01,276400.0,29.1669,29.1808,29.16,29.1669,276400.0
2012-11-05 15:55:00,42.01,42.03,41.98,42.02,943300.0,29.1669,29.1808,29.1461,29.1739,943300.0
2012-11-06 09:30:00,42.13,42.14,42.1,42.14,220300.0,29.2502,29.2572,29.2294,29.2572,220300.0
2012-11-06 09:35:00,42.14,42.2,42.12,42.19,306600.0,29.2572,29.2988,29.2433,29.2919,306600.0
2012-11-06 09:40:00,42.19,42.19,42.14,42.14,178900.0,29.2919,29.2919,29.2572,29.2572,178900.0
2012-11-06 09:45:00,42.13,42.15,42.11,42.15,259900.0,29.2502,29.2641,29.2364,29.2641,259900.0
2012-11-06 09:50:00,42.15,42.16,42.12,42.16,239000.0,29.2641,29.2711,29.2433,29.2711,239000.0
2012-11-06 09:55:00,42.17,42.21,42.15,42.18,199500.0,29.278,29.3058,29.2641,29.285,199500.0
2012-11-06 10:00:00,42.19,42.19,42.16,42.19,211600.0,29.2919,29.2919,29.2711,29.2919,211600.0
2012-11-06 10:05:00,42.19,42.19,42.16,42.18,210100.0,29.2919,29.2919,29.2711,29.285,210100.0
2012-11-06 10:10:00,42.17,42.17,42.13,42.14,186900.0,29.278,29.278,29.2502,29.2572,186900.0
2012-11-06 10:15:00,42.14,42.15,42.12,42.15,118900.0,29.2572,29.2641,29.2433,29.2641,118900.0
2012-11-06 10:20:00,42.15,42.17,42.14,42.16,157500.0,29.2641,29.278,29.2572,29.2711,157500.0
2012-11-06 10:25:00,42.16,42.16,42.12,42.14,101200.0,29.2711,29.2711,29.2433,29.2572,101200.0
2012-11-06 10:30:00,42.14,42.14,42.09,42.12,188900.0,29.2572,29.2572,29.2225,29.2433,188900.0
2012-11-06 10:35:00,42.11,42.16,42.11,42.16,124000.0,29.2364,29.2711,29.2364,29.2711,124000.0
2012-11-06 10:40:00,42.16,42.21,42.15,42.18,164200.0,29.2711,29.3058,29.2641,29.285,164200.0
2012-11-06 10:45:00,42.18,42.23,42.18,42.21,162900.0,29.285,29.3197,29.285,29.3058,162900.0
2012-11-06 10:50:00,42.2,42.21,42.19,42.19,83200.0,29.2988,29.3058,29.2919,29.2919,83200.0
2012-11-06 10:55:00,42.19,42.21,42.18,42.19,165500.0,29.2919,29.3058,29.285,29.2919,165500.0
2012-11-06 11:00:00,42.19,42.21,42.19,42.2,227200.0,29.2919,29.3058,29.2919,29.2988,227200.0
2012-11-06 11:05:00,42.2,42.2,42.18,42.19,66600.0,29.2988,29.2988,29.285,29.2919,66600.0
2012-11-06 11:10:00,42.19,42.2,42.18,42.2,182900.0,29.2919,29.2988,29.285,29.2988,182900.0
2012-11-06 11:15:00,42.2,42.23,42.19,42.23,202700.0,29.2988,29.3197,29.2919,29.3197,202700.0
2012-11-06 11:20:00,42.23,42.23,42.2,42.21,124100.0,29.3197,29.3197,29.2988,29.3058,124100.0
2012-11-06 11:25:00,42.21,42.21,42.19,42.2,80800.0,29.3058,29.3058,29.2919,29.2988,80800.0
2012-11-06 11:30:00,42.2,42.23,42.2,42.22,241500.0,29.2988,29.3197,29.2988,29.3127,241500.0
2012-11-06 11:35:00,42.23,42.34,42.22,42.3,331300.0,29.3197,29.396,29.3127,29.3683,331300.0
2012-11-06 11:40:00,42.3,42.35,42.29,42.34,260800.0,29.3683,29.403,29.3613,29.396,260800.0
2012-11-06 11:45:00,42.34,42.37,42.32,42.33,120100.0,29.396,29.4169,29.3822,29.3891,120100.0
2012-11-06 11:50:00,42.34,42.35,42.32,42.34,132600.0,29.396,29.403,29.3822,29.396,132600.0
2012-11-06 11:55:00,42.35,42.36,42.34,42.34,186800.0,29.403,29.4099,29.396,29.396,186800.0
2012-11-06 12:00:00,42.34,42.42,42.33,42.41,192100.0,29.396,29.4516,29.3891,29.4446,192100.0
2012-11-06 12:05:00,42.4,42.41,42.37,42.38,202900.0,29.4377,29.4446,29.4169,29.4238,202900.0
2012-11-06 12:10:00,42.38,42.39,42.36,42.37,97900.0,29.4238,29.4308,29.4099,29.4169,97900.0
2012-11-06 12:15:00,42.38,42.38,42.36,42.37,38600.0,29.4238,29.4238,29.4099,29.4169,38600.0
2012-11-06 12:20:00,42.37,42.39,42.36,42.39,177000.0,29.4169,29.4308,29.4099,29.4308,177000.0
2012-11-06 12:25:00,42.39,42.4,42.37,42.39,233500.0,29.4308,29.4377,29.4169,29.4308,233500.0
2012-11-06 12:30:00,42.39,42.41,42.39,42.41,145200.0,29.4308,29.4446,29.4308,29.4446,145200.0
2012-11-06 12:35:00,42.41,42.42,42.39,42.4,192400.0,29.4446,29.4516,29.4308,29.4377,192400.0
2012-11-06 12:40:00,42.39,42.41,42.39,42.39,66500.0,29.4308,29.4446,29.4308,29.4308,66500.0
2012-11-06 12:45:00,42.38,42.39,42.35,42.36,114900.0,29.4238,29.4308,29.403,29.4099,114900.0
2012-11-06 12:50:00,42.36,42.39,42.35,42.38,65200.0,29.4099,29.4308,29.403,29.4238,65200.0
2012-11-06 12:55:00,42.37,42.39,42.37,42.38,78400.0,29.4169,29.4308,29.4169,29.4238,78400.0
2012-11-06 13:00:00,42.37,42.38,42.36,42.38,50900.0,29.4169,29.4238,29.4099,29.4238,50900.0
2012-11-06 13:05:00,42.38,42.41,42.37,42.41,63500.0,29.4238,29.4446,29.4169,29.4446,63500.0
2012-11-06 13:10:00,42.4,42.41,42.37,42.41,169500.0,29.4377,29.4446,29.4169,29.4446,169500.0
2012-11-06 13:15:00,42.4,42.41,42.36,42.38,104300.0,29.4377,29.4446,29.4099,29.4238,104300.0
2012-11-06 13:20:00,42.37,42.41,42.37,42.39,163000.0,29.4169,29.4446,29.4169,29.4308,163000.0
2012-11-06 13:25:00,42.39,42.4,42.38,42.39,370200.0,29.4308,29.4377,29.4238,29.4308,370200.0
2012-11-06 13:30:00,42.39,42.42,42.38,42.38,152200.0,29.4308,29.4516,29.4238,29.4238,152200.0
2012-11-06 13:35:00,42.39,42.42,42.39,42.41,131300.0,29.4308,29.4516,29.4308,29.4446,131300.0
2012-11-06 13:40:00,42.41,42.42,42.4,42.42,94500.0,29.4446,29.4516,29.4377,29.4516,94500.0
2012-11-06 13:45:00,42.41,42.43,42.4,42.43,143300.0,29.4446,29.4585,29.4377,29.4585,143300.0
2012-11-06 13:50:00,42.42,42.43,42.41,42.42,287700.0,29.4516,29.4585,29.4446,29.4516,287700.0
2012-11-06 13:55:00,42.43,42.43,42.39,42.4,314600.0,29.4585,29.4585,29.4308,29.4377,314600.0
2012-11-06 14:00:00,42.39,42.41,42.39,42.4,86100.0,29.4308,29.4446,29.4308,29.4377,86100.0
2012-11-06 14:05:00,42.39,42.39,42.37,42.37,343700.0,29.4308,29.4308,29.4169,29.4169,343700.0
2012-11-06 14:10:00,42.37,42.37,42.35,42.37,440100.0,29.4169,29.4169,29.403,29.4169,440100.0
2012-11-06 14:15:00,42.37,42.39,42.36,42.38,398900.0,29.4169,29.4308,29.4099,29.4238,398900.0
2012-11-06 14:20:00,42.38,42.39,42.37,42.39,369200.0,29.4238,29.4308,29.4169,29.4308,369200.0
2012-11-06 14:25:00,42.39,42.39,42.38,42.39,101900.0,29.4308,29.4308,29.4238,29.4308,101900.0
2012-11-06 14:30:00,42.39,42.42,42.38,42.42,394200.0,29.4308,29.4516,29.4238,29.4516,394200.0
2012-11-06 14:35:00,42.42,42.43,42.41,42.43,180300.0,29.4516,29.4585,29.4446,29.4585,180300.0
2012-11-06 14:40:00,42.43,42.43,42.41,42.42,105900.0,29.4585,29.4585,29.4446,29.4516,105900.0
2012-11-06 14:45:00,42.42,42.43,42.39,42.4,173500.0,29.4516,29.4585,29.4308,29.4377,173500.0
2012-11-06 14:50:00,42.4,42.41,42.35,42.35,134600.0,29.4377,29.4446,29.403,29.403,134600.0
2012-11-06 14:55:00,42.35,42.38,42.34,42.37,230500.0,29.403,29.4238,29.396,29.4169,230500.0
2012-11-06 15:00:00,42.37,42.38,42.34,42.36,254800.0,29.4169,29.4238,29.396,29.4099,254800.0
2012-11-06 15:05:00,42.36,42.36,42.33,42.33,112300.0,29.4099,29.4099,29.3891,29.3891,112300.0
2012-11-06 15:10:00,42.33,42.34,42.31,42.33,363500.0,29.3891,29.396,29.3752,29.3891,363500.0
2012-11-06 15:15:00,42.33,42.35,42.32,42.34,241000.0,29.3891,29.403,29.3822,29.396,241000.0
2012-11-06 15:20:00,42.34,42.35,42.31,42.34,250500.0,29.396,29.403,29.3752,29.396,250500.0
2012-11-06 15:25:00,42.34,42.35,42.29,42.31,295700.0,29.396,29.403,29.3613,29.3752,295700.0
2012-11-06 15:30:00,42.3,42.31,42.27,42.31,457500.0,29.3683,29.3752,29.3474,29.3752,457500.0
2012-11-06 15:35:00,42.3,42.31,42.28,42.3,274000.0,29.3683,29.3752,29.3544,29.3683,274000.0
2012-11-06 15:40:00,42.31,42.32,42.29,42.32,385700.0,29.3752,29.3822,29.3613,29.3822,385700.0
2012-11-06 15:45:00,42.32,42.36,42.31,42.35,285500.0,29.3822,29.4099,29.3752,29.403,285500.0
2012-11-06 15:50:00,42.35,42.36,42.28,42.29,931600.0,29.403,29.4099,29.3544,29.3613,931600.0
2012-11-06 15:55:00,42.3,42.33,42.29,42.32,1452700.0,29.3683,29.3891,29.3613,29.3822,1452700.0
2012-11-07 09:30:00,41.98,41.99,41.87,41.88,1051400.0,29.1461,29.153,29.0697,29.0767,1051400.0
2012-11-07 09:35:00,41.88,41.89,41.83,41.87,744500.0,29.0767,29.0836,29.042,29.0697,744500.0
2012-11-07 09:40:00,41.86,41.91,41.84,41.9,1264600.0,29.0628,29.0975,29.0489,29.0906,1264600.0
2012-11-07 09:45:00,41.9,41.99,41.86,41.99,750800.0,29.0906,29.153,29.0628,29.153,750800.0
2012-11-07 09:50:00,41.99,42.0,41.94,41.94,411700.0,29.153,29.16,29.1183,29.1183,411700.0
2012-11-07 09:55:00,41.94,41.94,41.87,41.89,840700.0,29.1183,29.1183,29.0697,29.0836,840700.0
2012-11-07 10:00:00,41.89,41.9,41.82,41.87,514500.0,29.0836,29.0906,29.035,29.0697,514500.0
2012-11-07 10:05:00,41.87,41.88,41.82,41.88,531400.0,29.0697,29.0767,29.035,29.0767,531400.0
2012-11-07 10:10:00,41.87,41.87,41.82,41.84,175000.0,29.0697,29.0697,29.035,29.0489,175000.0
2012-11-07 10:15:00,41.84,41.85,41.78,41.79,354500.0,29.0489,29.0558,29.0072,29.0142,354500.0
2012-11-07 10:20:00,41.78,41.78,41.7,41.75,535400.0,29.0072,29.0072,28.9517,28.9864,535400.0
2012-11-07 10:25:00,41.75,41.77,41.71,41.77,856600.0,28.9864,29.0003,28.9586,29.0003,856600.0
2012-11-07 10:30:00,41.76,41.84,41.74,41.8,289900.0,28.9934,29.0489,28.9795,29.0211,289900.0
2012-11-07 10:35:00,41.8,41.83,41.77,41.82,319600.0,29.0211,29.042,29.0003,29.035,319600.0
2012-11-07 10:40:00,41.82,41.82,41.79,41.8,374900.0,29.035,29.035,29.0142,29.0211,374900.0
2012-11-07 10:45:00,41.8,41.81,41.73,41.73,271700.0,29.0211,29.0281,28.9725,28.9725,271700.0
2012-11-07 10:50:00,41.73,41.74,41.67,41.67,501000.0,28.9725,28.9795,28.9309,28.9309,501000.0
2012-11-07 10:55:00,41.68,41.69,41.59,41.6,667800.0,28.9378,28.9448,28.8753,28.8823,667800.0
2012-11-07 11:00:00,41.6,41.68,41.6,41.66,206600.0,28.8823,28.9378,28.8823,28.9239,206600.0
2012-11-07 11:05:00,41.66,41.69,41.65,41.66,244700.0,28.9239,28.9448,28.917,28.9239,244700.0
2012-11-07 11:10:00,41.65,41.67,41.64,41.65,166600.0,28.917,28.9309,28.91,28.917,166600.0
2012-11-07 11:15:00,41.65,41.65,41.61,41.62,246500.0,28.917,28.917,28.8892,28.8962,246500.0
2012-11-07 11:20:00,41.62,41.65,41.56,41.57,277100.0,28.8962,28.917,28.8545,28.8614,277100.0
2012-11-07 11:25:00,41.56,41.57,41.47,41.49,686100.0,28.8545,28.8614,28.792,28.8059,686100.0
2012-11-07 11:30:00,41.5,41.51,41.41,41.42,858400.0,28.8128,28.8198,28.7504,28.7573,858400.0
2012-11-07 11:35:00,41.42,41.52,41.41,41.52,740100.0,28.7573,28.8267,28.7504,28.8267,740100.0
2012-11-07 11:40:00,41.52,41.57,41.5,41.56,403400.0,28.8267,28.8614,28.8128,28.8545,403400.0
2012-11-07 11:45:00,41.54,41.59,41.51,41.59,326800.0,28.8406,28.8753,28.8198,28.8753,326800.0
2012-11-07 11:50:00,41.59,41.6,41.56,41.58,279400.0,28.8753,28.8823,28.8545,28.8684,279400.0
2012-11-07 11:55:00,41.58,41.6,41.56,41.59,272900.0,28.8684,28.8823,28.8545,28.8753,272900.0
2012-11-07 12:00:00,41.59,41.61,41.57,41.6,426700.0,28.8753,28.8892,28.8614,28.8823,426700.0
2012-11-07 12:05:00,41.6,41.62,41.59,41.59,185600.0,28.8823,28.8962,28.8753,28.8753,185600.0
2012-11-07 12:10:00,41.6,41.61,41.58,41.59,360500.0,28.8823,28.8892,28.8684,28.8753,360500.0
2012-11-07 12:15:00,41.59,41.65,41.59,41.64,129700.0,28.8753,28.917,28.8753,28.91,129700.0
2012-11-07 12:20:00,41.63,41.67,41.63,41.66,669400.0,28.9031,28.9309,28.9031,28.9239,669400.0
2012-11-07 12:25:00,41.66,41.67,41.64,41.64,156300.0,28.9239,28.9309,28.91,28.91,156300.0
2012-11-07 12:30:00,41.64,41.67,41.64,41.67,313100.0,28.91,28.9309,28.91,28.9309,313100.0
2012-11-07 12:35:00,41.67,41.68,41.65,41.67,228100.0,28.9309,28.9378,28.917,28.9309,228100.0
2012-11-07 12:40:00,41.66,41.68,41.63,41.66,265400.0,28.9239,28.9378,28.9031,28.9239,265400.0
2012-11-07 12:45:00,41.65,41.69,41.63,41.67,886600.0,28.917,28.9448,28.9031,28.9309,886600.0
2012-11-07 12:50:00,41.68,41.68,41.66,41.67,76000.0,28.9378,28.9378,28.9239,28.9309,76000.0
2012-11-07 12:55:00,41.67,41.68,41.65,41.67,195500.0,28.9309,28.9378,28.917,28.9309,195500.0
2012-11-07 13:00:00,41.68,41.71,41.66,41.71,291600.0,28.9378,28.9586,28.9239,28.9586,291600.0
2012-11-07 13:05:00,41.72,41.8,41.72,41.78,399700.0,28.9656,29.0211,28.9656,29.0072,399700.0
2012-11-07 13:10:00,41.78,41.8,41.76,41.77,66100.0,29.0072,29.0211,28.9934,29.0003,66100.0
2012-11-07 13:15:00,41.76,41.78,41.72,41.72,99100.0,28.9934,29.0072,28.9656,28.9656,99100.0
2012-11-07 13:20:00,41.73,41.76,41.73,41.74,129500.0,28.9725,28.9934,28.9725,28.9795,129500.0
2012-11-07 13:25:00,41.75,41.76,41.73,41.73,167000.0,28.9864,28.9934,28.9725,28.9725,167000.0
2012-11-07 13:30:00,41.74,41.79,41.73,41.76,121300.0,28.9795,29.0142,28.9725,28.9934,121300.0
2012-11-07 13:35:00,41.76,41.79,41.75,41.77,95600.0,28.9934,29.0142,28.9864,29.0003,95600.0
2012-11-07 13:40:00,41.77,41.77,41.73,41.76,573600.0,29.0003,29.0003,28.9725,28.9934,573600.0
2012-11-07 13:45:00,41.76,41.76,41.72,41.73,299700.0,28.9934,28.9934,28.9656,28.9725,299700.0
2012-11-07 13:50:00,41.73,41.76,41.73,41.75,132800.0,28.9725,28.9934,28.9725,28.9864,132800.0
2012-11-07 13:55:00,41.75,41.76,41.7,41.71,193700.0,28.9864,28.9934,28.9517,28.9586,193700.0
2012-11-07 14:00:00,41.71,41.76,41.71,41.75,241600.0,28.9586,28.9934,28.9586,28.9864,241600.0
2012-11-07 14:05:00,41.75,41.78,41.73,41.77,289300.0,28.9864,29.0072,28.9725,29.0003,289300.0
2012-11-07 14:10:00,41.77,41.78,41.71,41.72,488900.0,29.0003,29.0072,28.9586,28.9656,488900.0
2012-11-07 14:15:00,41.72,41.73,41.69,41.7,128300.0,28.9656,28.9725,28.9448,28.9517,128300.0
2012-11-07 14:20:00,41.7,41.73,41.69,41.71,127400.0,28.9517,28.9725,28.9448,28.9586,127400.0
2012-11-07 14:25:00,41.71,41.73,41.7,41.72,324800.0,28.9586,28.9725,28.9517,28.9656,324800.0
2012-11-07 14:30:00,41.72,41.73,41.68,41.69,519400.0,28.9656,28.9725,28.9378,28.9448,519400.0
2012-11-07 14:35:00,41.69,41.7,41.65,41.65,186600.0,28.9448,28.9517,28.917,28.917,186600.0
2012-11-07 14:40:00,41.65,41.69,41.65,41.67,546000.0,28.917,28.9448,28.917,28.9309,546000.0
2012-11-07 14:45:00,41.68,41.71,41.67,41.69,482200.0,28.9378,28.9586,28.9309,28.9448,482200.0
2012-11-07 14:50:00,41.69,41.71,41.67,41.69,637300.0,28.9448,28.9586,28.9309,28.9448,637300.0
2012-11-07 14:55:00,41.68,41.78,41.68,41.78,803600.0,28.9378,29.0072,28.9378,29.0072,803600.0
2012-11-07 15:00:00,41.78,41.79,41.73,41.74,324000.0,29.0072,29.0142,28.9725,28.9795,324000.0
2012-11-07 15:05:00,41.74,41.76,41.71,41.73,411000.0,28.9795,28.9934,28.9586,28.9725,411000.0
2012-11-07 15:10:00,41.73,41.78,41.72,41.74,398900.0,28.9725,29.0072,28.9656,28.9795,398900.0
2012-11-07 15:15:00,41.73,41.75,41.71,41.73,127800.0,28.9725,28.9864,28.9586,28.9725,127800.0
2012-11-07 15:20:00,41.73,41.79,41.72,41.78,255400.0,28.9725,29.0142,28.9656,29.0072,255400.0
2012-11-07 15:25:00,41.78,41.83,41.77,41.83,258600.0,29.0072,29.042,29.0003,29.042,258600.0
2012-11-07 15:30:00,41.83,41.84,41.78,41.82,301500.0,29.042,29.0489,29.0072,29.035,301500.0
2012-11-07 15:35:00,41.82,41.83,41.75,41.75,268700.0,29.035,29.042,28.9864,28.9864,268700.0
2012-11-07 15:40:00,41.76,41.78,41.73,41.76,666700.0,28.9934,29.0072,28.9725,28.9934,666700.0
2012-11-07 15:45:00,41.76,41.8,41.69,41.7,741800.0,28.9934,29.0211,28.9448,28.9517,741800.0
2012-11-07 15:50:00,41.7,41.75,41.69,41.73,855200.0,28.9517,28.9864,28.9448,28.9725,855200.0
2012-11-07 15:55:00,41.74,41.74,41.65,41.66,2359700.0,28.9795,28.9795,28.917,28.9239,2359700.0
2012-11-08 09:30:00,41.62,41.69,41.61,41.68,556700.0,28.8962,28.9448,28.8892,28.9378,556700.0
2012-11-08 09:35:00,41.69,41.77,41.66,41.77,535300.0,28.9448,29.0003,28.9239,29.0003,535300.0
2012-11-08 09:40:00,41.77,41.84,41.76,41.83,674500.0,29.0003,29.0489,28.9934,29.042,674500.0
2012-11-08 09:45:00,41.83,41.87,41.81,41.84,259500.0,29.042,29.0697,29.0281,29.0489,259500.0
2012-11-08 09:50:00,41.83,41.83,41.77,41.79,294700.0,29.042,29.042,29.0003,29.0142,294700.0
2012-11-08 09:55:00,41.79,41.8,41.75,41.75,266000.0,29.0142,29.0211,28.9864,28.9864,266000.0
2012-11-08 10:00:00,41.75,41.77,41.71,41.72,274500.0,28.9864,29.0003,28.9586,28.9656,274500.0
2012-11-08 10:05:00,41.71,41.71,41.62,41.63,599600.0,28.9586,28.9586,28.8962,28.9031,599600.0
2012-11-08 10:10:00,41.62,41.67,41.62,41.66,509100.0,28.8962,28.9309,28.8962,28.9239,509100.0
2012-11-08 10:15:00,41.66,41.67,41.62,41.62,357500.0,28.9239,28.9309,28.8962,28.8962,357500.0
2012-11-08 10:20:00,41.63,41.63,41.52,41.54,300100.0,28.9031,28.9031,28.8267,28.8406,300100.0
2012-11-08 10:25:00,41.53,41.54,41.49,41.54,826000.0,28.8337,28.8406,28.8059,28.8406,826000.0
2012-11-08 10:30:00,41.53,41.61,41.52,41.61,211900.0,28.8337,28.8892,28.8267,28.8892,211900.0
2012-11-08 10:35:00,41.6,41.6,41.54,41.58,251300.0,28.8823,28.8823,28.8406,28.8684,251300.0
2012-11-08 10:40:00,41.58,41.58,41.42,41.49,347400.0,28.8684,28.8684,28.7573,28.8059,347400.0
2012-11-08 10:45:00,41.49,41.53,41.47,41.48,163400.0,28.8059,28.8337,28.792,28.799,163400.0
2012-11-08 10:50:00,41.49,41.53,41.46,41.51,223400.0,28.8059,28.8337,28.7851,28.8198,223400.0
2012-11-08 10:55:00,41.52,41.52,41.45,41.48,218500.0,28.8267,28.8267,28.7781,28.799,218500.0
2012-11-08 11:00:00,41.49,41.53,41.42,41.44,227700.0,28.8059,28.8337,28.7573,28.7712,227700.0
2012-11-08 11:05:00,41.44,41.51,41.43,41.49,486400.0,28.7712,28.8198,28.7642,28.8059,486400.0
2012-11-08 11:10:00,41.49,41.49,41.43,41.45,234600.0,28.8059,28.8059,28.7642,28.7781,234600.0
2012-11-08 11:15:00,41.46,41.47,41.42,41.44,346100.0,28.7851,28.792,28.7573,28.7712,346100.0
2012-11-08 11:20:00,41.44,41.48,41.41,41.48,216800.0,28.7712,28.799,28.7504,28.799,216800.0
2012-11-08 11:25:00,41.48,41.52,41.46,41.51,305700.0,28.799,28.8267,28.7851,28.8198,305700.0
2012-11-08 11:30:00,41.51,41.51,41.44,41.44,240000.0,28.8198,28.8198,28.7712,28.7712,240000.0
2012-11-08 11:35:00,41.44,41.47,41.4,41.45,326200.0,28.7712,28.792,28.7434,28.7781,326200.0
2012-11-08 11:40:00,41.45,41.48,41.42,41.46,190400.0,28.7781,28.799,28.7573,28.7851,190400.0
2012-11-08 11:45:00,41.47,41.48,41.44,41.44,156500.0,28.792,28.799,28.7712,28.7712,156500.0
2012-11-08 11:50:00,41.44,41.49,41.43,41.49,202200.0,28.7712,28.8059,28.7642,28.8059,202200.0
2012-11-08 11:55:00,41.5,41.5,41.47,41.5,185400.0,28.8128,28.8128,28.792,28.8128,185400.0
2012-11-08 12:00:00,41.49,41.5,41.45,41.47,300200.0,28.8059,28.8128,28.7781,28.792,300200.0
2012-11-08 12:05:00,41.46,41.49,41.45,41.46,120400.0,28.7851,28.8059,28.7781,28.7851,120400.0
2012-11-08 12:10:00,41.46,41.47,41.41,41.43,165800.0,28.7851,28.792,28.7504,28.7642,165800.0
2012-11-08 12:15:00,41.42,41.45,41.41,41.43,131100.0,28.7573,28.7781,28.7504,28.7642,131100.0
2012-11-08 12:20:00,41.43,41.47,41.41,41.45,109000.0,28.7642,28.792,28.7504,28.7781,109000.0
2012-11-08 12:25:00,41.45,41.46,41.4,41.43,360500.0,28.7781,28.7851,28.7434,28.7642,360500.0
2012-11-08 12:30:00,41.44,41.44,41.39,41.41,196300.0,28.7712,28.7712,28.7365,28.7504,196300.0
2012-11-08 12:35:00,41.4,41.41,41.35,41.38,1410300.0,28.7434,28.7504,28.7087,28.7295,1410300.0
2012-11-08 12:40:00,41.37,41.38,41.35,41.35,518600.0,28.7226,28.7295,28.7087,28.7087,518600.0
2012-11-08 12:45:00,41.35,41.35,41.28,41.3,332500.0,28.7087,28.7087,28.6601,28.674,332500.0
2012-11-08 12:50:00,41.31,41.33,41.3,41.31,379400.0,28.6809,28.6948,28.674,28.6809,379400.0
2012-11-08 12:55:00,41.31,41.34,41.3,41.34,537000.0,28.6809,28.7018,28.674,28.7018,537000.0
2012-11-08 13:00:00,41.34,41.35,41.3,41.31,266400.0,28.7018,28.7087,28.674,28.6809,266400.0
2012-11-08 13:05:00,41.31,41.31,41.28,41.29,133300.0,28.6809,28.6809,28.6601,28.667,133300.0
2012-11-08 13:10:00,41.29,41.29,41.23,41.23,985700.0,28.667,28.667,28.6254,28.6254,985700.0
2012-11-08 13:15:00,41.23,41.26,41.23,41.25,366900.0,28.6254,28.6462,28.6254,28.6393,366900.0
2012-11-08 13:20:00,41.25,41.27,41.21,41.21,227000.0,28.6393,28.6532,28.6115,28.6115,227000.0
2012-11-08 13:25:00,41.21,41.21,41.15,41.16,219800.0,28.6115,28.6115,28.5698,28.5768,219800.0
2012-11-08 13:30:00,41.16,41.18,41.12,41.18,302300.0,28.5768,28.5907,28.549,28.5907,302300.0
2012-11-08 13:35:00,41.17,41.21,41.17,41.18,383000.0,28.5837,28.6115,28.5837,28.5907,383000.0
2012-11-08 13:40:00,41.18,41.19,41.15,41.16,195500.0,28.5907,28.5976,28.5698,28.5768,195500.0
2012-11-08 13:45:00,41.15,41.19,41.13,41.18,165100.0,28.5698,28.5976,28.556,28.5907,165100.0
2012-11-08 13:50:00,41.19,41.27,41.18,41.26,728300.0,28.5976,28.6532,28.5907,28.6462,728300.0
2012-11-08 13:55:00,41.26,41.32,41.26,41.3,434900.0,28.6462,28.6879,28.6462,28.674,434900.0
2012-11-08 14:00:00,41.31,41.32,41.2,41.2,3266100.0,28.6809,28.6879,28.6046,28.6046,3266100.0
2012-11-08 14:05:00,41.2,41.21,41.17,41.18,304500.0,28.6046,28.6115,28.5837,28.5907,304500.0
2012-11-08 14:10:00,41.19,41.22,41.17,41.21,238000.0,28.5976,28.6184,28.5837,28.6115,238000.0
2012-11-08 14:15:00,41.22,41.24,41.18,41.19,285400.0,28.6184,28.6323,28.5907,28.5976,285400.0
2012-11-08 14:20:00,41.19,41.19,41.16,41.17,313100.0,28.5976,28.5976,28.5768,28.5837,313100.0
2012-11-08 14:25:00,41.18,41.19,41.16,41.18,121300.0,28.5907,28.5976,28.5768,28.5907,121300.0
2012-11-08 14:30:00,41.18,41.19,41.14,41.14,97700.0,28.5907,28.5976,28.5629,28.5629,97700.0
2012-11-08 14:35:00,41.14,41.16,41.12,41.13,208300.0,28.5629,28.5768,28.549,28.556,208300.0
2012-11-08 14:40:00,41.13,41.19,41.13,41.17,246700.0,28.556,28.5976,28.556,28.5837,246700.0
2012-11-08 14:45:00,41.17,41.22,41.16,41.22,150500.0,28.5837,28.6184,28.5768,28.6184,150500.0
2012-11-08 14:50:00,41.23,41.24,41.19,41.21,165200.0,28.6254,28.6323,28.5976,28.6115,165200.0
2012-11-08 14:55:00,41.21,41.26,41.21,41.23,194800.0,28.6115,28.6462,28.6115,28.6254,194800.0
2012-11-08 15:00:00,41.23,41.25,41.22,41.25,179000.0,28.6254,28.6393,28.6184,28.6393,179000.0
2012-11-08 15:05:00,41.25,41.29,41.23,41.27,384300.0,28.6393,28.667,28.6254,28.6532,384300.0
2012-11-08 15:10:00,41.28,41.31,41.27,41.29,431400.0,28.6601,28.6809,28.6532,28.667,431400.0
2012-11-08 15:15:00,41.29,41.32,41.28,41.3,291800.0,28.667,28.6879,28.6601,28.674,291800.0
2012-11-08 15:20:00,41.32,41.32,41.27,41.27,185100.0,28.6879,28.6879,28.6532,28.6532,185100.0
2012-11-08 15:25:00,41.28,41.3,41.26,41.28,421200.0,28.6601,28.674,28.6462,28.6601,421200.0
2012-11-08 15:30:00,41.28,41.3,41.22,41.25,415000.0,28.6601,28.674,28.6184,28.6393,415000.0
2012-11-08 15:35:00,41.25,41.26,41.22,41.23,295400.0,28.6393,28.6462,28.6184,28.6254,295400.0
2012-11-08 15:40:00,41.23,41.26,41.19,41.21,621600.0,28.6254,28.6462,28.5976,28.6115,621600.0
2012-11-08 15:45:00,41.2,41.22,41.16,41.16,696900.0,28.6046,28.6184,28.5768,28.5768,696900.0
2012-11-08 15:50:00,41.16,41.22,41.16,41.22,806400.0,28.5768,28.6184,28.5768,28.6184,806400.0
2012-11-08 15:55:00,41.22,41.23,41.15,41.15,1096100.0,28.6184,28.6254,28.5698,28.5698,1096100.0
2012-11-09 09:30:00,41.24,41.27,41.18,41.25,698900.0,28.6323,28.6532,28.5907,28.6393,698900.0
2012-11-09 09:35:00,41.26,41.31,41.24,41.27,2422800.0,28.6462,28.6809,28.6323,28.6532,2422800.0
2012-11-09 09:40:00,41.26,41.32,41.25,41.3,671600.0,28.6462,28.6879,28.6393,28.674,671600.0
2012-11-09 09:45:00,41.31,41.32,41.22,41.25,562900.0,28.6809,28.6879,28.6184,28.6393,562900.0
2012-11-09 09:50:00,41.25,41.29,41.19,41.28,593300.0,28.6393,28.667,28.5976,28.6601,593300.0
2012-11-09 09:55:00,41.28,41.3,41.2,41.24,912600.0,28.6601,28.674,28.6046,28.6323,912600.0
2012-11-09 10:00:00,41.24,41.31,41.23,41.31,773300.0,28.6323,28.6809,28.6254,28.6809,773300.0
2012-11-09 10:05:00,41.3,41.39,41.25,41.38,362600.0,28.674,28.7365,28.6393,28.7295,362600.0
2012-11-09 10:10:00,41.38,41.4,41.34,41.38,561800.0,28.7295,28.7434,28.7018,28.7295,561800.0
2012-11-09 10:15:00,41.39,41.39,41.3,41.33,371200.0,28.7365,28.7365,28.674,28.6948,371200.0
2012-11-09 10:20:00,41.34,41.4,41.32,41.39,155000.0,28.7018,28.7434,28.6879,28.7365,155000.0
2012-11-09 10:25:00,41.39,41.41,41.36,41.36,190000.0,28.7365,28.7504,28.7156,28.7156,190000.0
2012-11-09 10:30:00,41.37,41.37,41.32,41.35,283200.0,28.7226,28.7226,28.6879,28.7087,283200.0
2012-11-09 10:35:00,41.35,41.38,41.32,41.32,203900.0,28.7087,28.7295,28.6879,28.6879,203900.0
2012-11-09 10:40:00,41.32,41.45,41.32,41.45,161400.0,28.6879,28.7781,28.6879,28.7781,161400.0
2012-11-09 10:45:00,41.44,41.44,41.39,41.39,450800.0,28.7712,28.7712,28.7365,28.7365,450800.0
2012-11-09 10:50:00,41.38,41.41,41.35,41.4,481900.0,28.7295,28.7504,28.7087,28.7434,481900.0
2012-11-09 10:55:00,41.4,41.41,41.36,41.38,385600.0,28.7434,28.7504,28.7156,28.7295,385600.0
2012-11-09 11:00:00,41.39,41.43,41.37,41.4,226200.0,28.7365,28.7642,28.7226,28.7434,226200.0
2012-11-09 11:05:00,41.4,41.45,41.4,41.43,292800.0,28.7434,28.7781,28.7434,28.7642,292800.0
2012-11-09 11:10:00,41.43,41.45,41.4,41.4,222800.0,28.7642,28.7781,28.7434,28.7434,222800.0
2012-11-09 11:15:00,41.4,41.47,41.4,41.45,355200.0,28.7434,28.792,28.7434,28.7781,355200.0
2012-11-09 11:20:00,41.46,41.46,41.36,41.38,336400.0,28.7851,28.7851,28.7156,28.7295,336400.0
2012-11-09 11:25:00,41.38,41.41,41.36,41.41,237800.0,28.7295,28.7504,28.7156,28.7504,237800.0
2012-11-09 11:30:00,41.41,41.44,41.4,41.42,416800.0,28.7504,28.7712,28.7434,28.7573,416800.0
2012-11-09 11:35:00,41.41,41.5,41.39,41.47,436600.0,28.7504,28.8128,28.7365,28.792,436600.0
2012-11-09 11:40:00,41.48,41.48,41.44,41.44,212200.0,28.799,28.799,28.7712,28.7712,212200.0
2012-11-09 11:45:00,41.44,41.47,41.44,41.46,303200.0,28.7712,28.792,28.7712,28.7851,303200.0
2012-11-09 11:50:00,41.46,41.48,41.43,41.43,333300.0,28.7851,28.799,28.7642,28.7642,333300.0
2012-11-09 11:55:00,41.44,41.46,41.41,41.46,408500.0,28.7712,28.7851,28.7504,28.7851,408500.0
2012-11-09 12:00:00,41.46,41.53,41.46,41.52,470200.0,28.7851,28.8337,28.7851,28.8267,470200.0
2012-11-09 12:05:00,41.52,41.52,41.49,41.5,231900.0,28.8267,28.8267,28.8059,28.8128,231900.0
2012-11-09 12:10:00,41.51,41.56,41.51,41.54,340800.0,28.8198,28.8545,28.8198,28.8406,340800.0
2012-11-09 12:15:00,41.54,41.58,41.54,41.57,179300.0,28.8406,28.8684,28.8406,28.8614,179300.0
2012-11-09 12:20:00,41.56,41.58,41.55,41.58,244000.0,28.8545,28.8684,28.8476,28.8684,244000.0
2012-11-09 12:25:00,41.58,41.6,41.57,41.58,165100.0,28.8684,28.8823,28.8614,28.8684,165100.0
2012-11-09 12:30:00,41.58,41.59,41.56,41.59,279500.0,28.8684,28.8753,28.8545,28.8753,279500.0
2012-11-09 12:35:00,41.59,41.6,41.57,41.57,179700.0,28.8753,28.8823,28.8614,28.8614,179700.0
2012-11-09 12:40:00,41.58,41.59,41.55,41.55,192800.0,28.8684,28.8753,28.8476,28.8476,192800.0
2012-11-09 12:45:00,41.55,41.58,41.54,41.56,227000.0,28.8476,28.8684,28.8406,28.8545,227000.0
2012-11-09 12:50:00,41.57,41.59,41.56,41.56,293300.0,28.8614,28.8753,28.8545,28.8545,293300.0
2012-11-09 12:55:00,41.56,41.57,41.52,41.53,244700.0,28.8545,28.8614,28.8267,28.8337,244700.0
2012-11-09 13:00:00,41.53,41.57,41.52,41.55,284500.0,28.8337,28.8614,28.8267,28.8476,284500.0
2012-11-09 13:05:00,41.55,41.55,41.51,41.55,237200.0,28.8476,28.8476,28.8198,28.8476,237200.0
2012-11-09 13:10:00,41.54,41.54,41.39,41.42,333700.0,28.8406,28.8406,28.7365,28.7573,333700.0
2012-11-09 13:15:00,41.42,41.53,41.42,41.5,183400.0,28.7573,28.8337,28.7573,28.8128,183400.0
2012-11-09 13:20:00,41.5,41.51,41.41,41.41,212700.0,28.8128,28.8198,28.7504,28.7504,212700.0
2012-11-09 13:25:00,41.41,41.42,41.33,41.34,269600.0,28.7504,28.7573,28.6948,28.7018,269600.0
2012-11-09 13:30:00,41.34,41.37,41.29,41.33,354500.0,28.7018,28.7226,28.667,28.6948,354500.0
2012-11-09 13:35:00,41.33,41.38,41.32,41.33,862900.0,28.6948,28.7295,28.6879,28.6948,862900.0
2012-11-09 13:40:00,41.34,41.38,41.29,41.33,650300.0,28.7018,28.7295,28.667,28.6948,650300.0
2012-11-09 13:45:00,41.33,41.38,41.32,41.36,322800.0,28.6948,28.7295,28.6879,28.7156,322800.0
2012-11-09 13:50:00,41.35,41.43,41.35,41.38,330400.0,28.7087,28.7642,28.7087,28.7295,330400.0
2012-11-09 13:55:00,41.38,41.41,41.36,41.39,269600.0,28.7295,28.7504,28.7156,28.7365,269600.0
2012-11-09 14:00:00,41.39,41.4,41.35,41.35,382900.0,28.7365,28.7434,28.7087,28.7087,382900.0
2012-11-09 14:05:00,41.35,41.37,41.32,41.33,311400.0,28.7087,28.7226,28.6879,28.6948,311400.0
2012-11-09 14:10:00,41.32,41.35,41.32,41.35,240800.0,28.6879,28.7087,28.6879,28.7087,240800.0
2012-11-09 14:15:00,41.35,41.43,41.35,41.38,311200.0,28.7087,28.7642,28.7087,28.7295,311200.0
2012-11-09 14:20:00,41.38,41.42,41.37,41.4,359000.0,28.7295,28.7573,28.7226,28.7434,359000.0
2012-11-09 14:25:00,41.4,41.44,41.38,41.44,225300.0,28.7434,28.7712,28.7295,28.7712,225300.0
2012-11-09 14:30:00,41.44,41.48,41.41,41.46,278200.0,28.7712,28.799,28.7504,28.7851,278200.0
2012-11-09 14:35:00,41.45,41.5,41.42,41.42,298600.0,28.7781,28.8128,28.7573,28.7573,298600.0
2012-11-09 14:40:00,41.42,41.44,41.4,41.4,267000.0,28.7573,28.7712,28.7434,28.7434,267000.0
2012-11-09 14:45:00,41.41,41.41,41.36,41.36,147600.0,28.7504,28.7504,28.7156,28.7156,147600.0
2012-11-09 14:50:00,41.37,41.39,41.34,41.35,246500.0,28.7226,28.7365,28.7018,28.7087,246500.0
2012-11-09 14:55:00,41.35,41.36,41.34,41.35,178800.0,28.7087,28.7156,28.7018,28.7087,178800.0
2012-11-09 15:00:00,41.35,41.36,41.32,41.36,374100.0,28.7087,28.7156,28.6879,28.7156,374100.0
2012-11-09 15:05:00,41.36,41.36,41.29,41.33,211700.0,28.7156,28.7156,28.667,28.6948,211700.0
2012-11-09 15:10:00,41.32,41.37,41.31,41.34,484300.0,28.6879,28.7226,28.6809,28.7018,484300.0
2012-11-09 15:15:00,41.34,41.35,41.3,41.3,310700.0,28.7018,28.7087,28.674,28.674,310700.0
2012-11-09 15:20:00,41.31,41.36,41.3,41.34,778100.0,28.6809,28.7156,28.674,28.7018,778100.0
2012-11-09 15:25:00,41.35,41.36,41.32,41.35,308400.0,28.7087,28.7156,28.6879,28.7087,308400.0
2012-11-09 15:30:00,41.36,41.36,41.31,41.31,235200.0,28.7156,28.7156,28.6809,28.6809,235200.0
2012-11-09 15:35:00,41.31,41.32,41.22,41.24,433900.0,28.6809,28.6879,28.6184,28.6323,433900.0
2012-11-09 15:40:00,41.24,41.35,41.24,41.34,574700.0,28.6323,28.7087,28.6323,28.7018,574700.0
2012-11-09 15:45:00,41.35,41.41,41.34,41.35,573300.0,28.7087,28.7504,28.7018,28.7087,573300.0
2012-11-09 15:50:00,41.34,41.35,41.28,41.29,645100.0,28.7018,28.7087,28.6601,28.667,645100.0
2012-11-09 15:55:00,41.29,41.32,41.27,41.31,2242900.0,28.667,28.6879,28.6532,28.6809,2242900.0
2012-11-12 09:30:00,41.46,41.48,41.42,41.44,477400.0,28.7851,28.799,28.7573,28.7712,477400.0
2012-11-12 09:35:00,41.44,41.47,41.39,41.46,819800.0,28.7712,28.792,28.7365,28.7851,819800.0
2012-11-12 09:40:00,41.47,41.53,41.45,41.49,1218400.0,28.792,28.8337,28.7781,28.8059,1218400.0
2012-11-12 09:45:00,41.49,41.52,41.48,41.48,52600.0,28.8059,28.8267,28.799,28.799,52600.0
2012-11-12 09:50:00,41.48,41.5,41.47,41.49,237300.0,28.799,28.8128,28.792,28.8059,237300.0
2012-11-12 09:55:00,41.49,41.51,41.47,41.49,105400.0,28.8059,28.8198,28.792,28.8059,105400.0
2012-11-12 10:00:00,41.48,41.49,41.47,41.49,135100.0,28.799,28.8059,28.792,28.8059,135100.0
2012-11-12 10:05:00,41.48,41.5,41.45,41.46,170500.0,28.799,28.8128,28.7781,28.7851,170500.0
2012-11-12 10:10:00,41.46,41.48,41.42,41.44,211000.0,28.7851,28.799,28.7573,28.7712,211000.0
2012-11-12 10:15:00,41.44,41.47,41.42,41.47,344700.0,28.7712,28.792,28.7573,28.792,344700.0
2012-11-12 10:20:00,41.47,41.47,41.45,41.45,48200.0,28.792,28.792,28.7781,28.7781,48200.0
2012-11-12 10:25:00,41.45,41.47,41.45,41.47,105500.0,28.7781,28.792,28.7781,28.792,105500.0
2012-11-12 10:30:00,41.46,41.49,41.45,41.48,124100.0,28.7851,28.8059,28.7781,28.799,124100.0
2012-11-12 10:35:00,41.48,41.5,41.48,41.48,166600.0,28.799,28.8128,28.799,28.799,166600.0
2012-11-12 10:40:00,41.49,41.5,41.44,41.46,90000.0,28.8059,28.8128,28.7712,28.7851,90000.0
2012-11-12 10:45:00,41.46,41.46,41.42,41.42,86300.0,28.7851,28.7851,28.7573,28.7573,86300.0
2012-11-12 10:50:00,41.43,41.43,41.4,41.4,64600.0,28.7642,28.7642,28.7434,28.7434,64600.0
2012-11-12 10:55:00,41.4,41.42,41.36,41.39,78100.0,28.7434,28.7573,28.7156,28.7365,78100.0
2012-11-12 11:00:00,41.38,41.39,41.36,41.38,56000.0,28.7295,28.7365,28.7156,28.7295,56000.0
2012-11-12 11:05:00,41.39,41.4,41.38,41.39,39500.0,28.7365,28.7434,28.7295,28.7365,39500.0
2012-11-12 11:10:00,41.39,41.41,41.39,41.4,80600.0,28.7365,28.7504,28.7365,28.7434,80600.0
2012-11-12 11:15:00,41.4,41.41,41.37,41.38,208300.0,28.7434,28.7504,28.7226,28.7295,208300.0
2012-11-12 11:20:00,41.38,41.4,41.37,41.39,46400.0,28.7295,28.7434,28.7226,28.7365,46400.0
2012-11-12 11:25:00,41.38,41.42,41.38,41.42,216200.0,28.7295,28.7573,28.7295,28.7573,216200.0
2012-11-12 11:30:00,41.41,41.43,41.41,41.43,66700.0,28.7504,28.7642,28.7504,28.7642,66700.0
2012-11-12 11:35:00,41.42,41.43,41.42,41.42,27100.0,28.7573,28.7642,28.7573,28.7573,27100.0
2012-11-12 11:40:00,41.43,41.43,41.39,41.41,196200.0,28.7642,28.7642,28.7365,28.7504,196200.0
2012-11-12 11:45:00,41.42,41.44,41.4,41.41,89100.0,28.7573,28.7712,28.7434,28.7504,89100.0
2012-11-12 11:50:00,41.42,41.42,41.39,41.4,159000.0,28.7573,28.7573,28.7365,28.7434,159000.0
2012-11-12 11:55:00,41.4,41.41,41.38,41.39,31700.0,28.7434,28.7504,28.7295,28.7365,31700.0
2012-11-12 12:00:00,41.39,41.41,41.38,41.39,35900.0,28.7365,28.7504,28.7295,28.7365,35900.0
2012-11-12 12:05:00,41.39,41.4,41.38,41.39,264500.0,28.7365,28.7434,28.7295,28.7365,264500.0
2012-11-12 12:10:00,41.39,41.41,41.39,41.39,65000.0,28.7365,28.7504,28.7365,28.7365,65000.0
2012-11-12 12:15:00,41.4,41.4,41.38,41.4,108800.0,28.7434,28.7434,28.7295,28.7434,108800.0
2012-11-12 12:20:00,41.4,41.43,41.39,41.43,60500.0,28.7434,28.7642,28.7365,28.7642,60500.0
2012-11-12 12:25:00,41.43,41.43,41.41,41.43,25500.0,28.7642,28.7642,28.7504,28.7642,25500.0
2012-11-12 12:30:00,41.43,41.46,41.43,41.46,35400.0,28.7642,28.7851,28.7642,28.7851,35400.0
2012-11-12 12:35:00,41.45,41.46,41.45,41.45,27800.0,28.7781,28.7851,28.7781,28.7781,27800.0
2012-11-12 12:40:00,41.45,41.5,41.45,41.49,91600.0,28.7781,28.8128,28.7781,28.8059,91600.0
2012-11-12 12:45:00,41.49,41.49,41.47,41.48,45000.0,28.8059,28.8059,28.792,28.799,45000.0
2012-11-12 12:50:00,41.48,41.49,41.48,41.48,105800.0,28.799,28.8059,28.799,28.799,105800.0
2012-11-12 12:55:00,41.48,41.5,41.47,41.49,121800.0,28.799,28.8128,28.792,28.8059,121800.0
2012-11-12 13:00:00,41.5,41.53,41.5,41.52,97700.0,28.8128,28.8337,28.8128,28.8267,97700.0
2012-11-12 13:05:00,41.52,41.54,41.52,41.53,103400.0,28.8267,28.8406,28.8267,28.8337,103400.0
2012-11-12 13:10:00,41.52,41.55,41.52,41.54,147900.0,28.8267,28.8476,28.8267,28.8406,147900.0
2012-11-12 13:15:00,41.55,41.56,41.54,41.54,104200.0,28.8476,28.8545,28.8406,28.8406,104200.0
2012-11-12 13:20:00,41.54,41.54,41.51,41.51,47900.0,28.8406,28.8406,28.8198,28.8198,47900.0
2012-11-12 13:25:00,41.52,41.55,41.51,41.52,58800.0,28.8267,28.8476,28.8198,28.8267,58800.0
2012-11-12 13:30:00,41.53,41.54,41.51,41.51,79400.0,28.8337,28.8406,28.8198,28.8198,79400.0
2012-11-12 13:35:00,41.51,41.52,41.5,41.52,124300.0,28.8198,28.8267,28.8128,28.8267,124300.0
2012-11-12 13:40:00,41.52,41.53,41.51,41.52,69200.0,28.8267,28.8337,28.8198,28.8267,69200.0
2012-11-12 13:45:00,41.52,41.53,41.5,41.51,41600.0,28.8267,28.8337,28.8128,28.8198,41600.0
2012-11-12 13:50:00,41.51,41.52,41.51,41.52,26500.0,28.8198,28.8267,28.8198,28.8267,26500.0
2012-11-12 13:55:00,41.51,41.53,41.51,41.52,46400.0,28.8198,28.8337,28.8198,28.8267,46400.0
2012-11-12 14:00:00,41.52,41.52,41.48,41.48,126800.0,28.8267,28.8267,28.799,28.799,126800.0
2012-11-12 14:05:00,41.48,41.5,41.47,41.5,39600.0,28.799,28.8128,28.792,28.8128,39600.0
2012-11-12 14:10:00,41.49,41.5,41.48,41.49,96100.0,28.8059,28.8128,28.799,28.8059,96100.0
2012-11-12 14:15:00,41.5,41.52,41.49,41.51,102900.0,28.8128,28.8267,28.8059,28.8198,102900.0
2012-11-12 14:20:00,41.51,41.52,41.5,41.51,172000.0,28.8198,28.8267,28.8128,28.8198,172000.0
2012-11-12 14:25:00,41.5,41.51,41.48,41.5,77000.0,28.8128,28.8198,28.799,28.8128,77000.0
2012-11-12 14:30:00,41.49,41.49,41.45,41.46,115700.0,28.8059,28.8059,28.7781,28.7851,115700.0
2012-11-12 14:35:00,41.46,41.47,41.42,41.43,132400.0,28.7851,28.792,28.7573,28.7642,132400.0
2012-11-12 14:40:00,41.43,41.44,41.41,41.42,46100.0,28.7642,28.7712,28.7504,28.7573,46100.0
2012-11-12 14:45:00,41.41,41.44,41.41,41.44,53700.0,28.7504,28.7712,28.7504,28.7712,53700.0
2012-11-12 14:50:00,41.43,41.45,41.43,41.44,31000.0,28.7642,28.7781,28.7642,28.7712,31000.0
2012-11-12 14:55:00,41.45,41.46,41.43,41.44,70900.0,28.7781,28.7851,28.7642,28.7712,70900.0
2012-11-12 15:00:00,41.45,41.47,41.44,41.47,164900.0,28.7781,28.792,28.7712,28.792,164900.0
2012-11-12 15:05:00,41.46,41.47,41.44,41.45,104000.0,28.7851,28.792,28.7712,28.7781,104000.0
2012-11-12 15:10:00,41.44,41.46,41.43,41.43,208600.0,28.7712,28.7851,28.7642,28.7642,208600.0
2012-11-12 15:15:00,41.43,41.44,41.42,41.43,151300.0,28.7642,28.7712,28.7573,28.7642,151300.0
2012-11-12 15:20:00,41.43,41.46,41.43,41.46,217400.0,28.7642,28.7851,28.7642,28.7851,217400.0
2012-11-12 15:25:00,41.46,41.48,41.45,41.45,75500.0,28.7851,28.799,28.7781,28.7781,75500.0
2012-11-12 15:30:00,41.45,41.47,41.44,41.46,268800.0,28.7781,28.792,28.7712,28.7851,268800.0
2012-11-12 15:35:00,41.46,41.47,41.45,41.47,69600.0,28.7851,28.792,28.7781,28.792,69600.0
2012-11-12 15:40:00,41.47,41.48,41.46,41.48,60800.0,28.792,28.799,28.7851,28.799,60800.0
2012-11-12 15:45:00,41.47,41.49,41.47,41.47,181400.0,28.792,28.8059,28.792,28.792,181400.0
2012-11-12 15:50:00,41.47,41.5,41.47,41.49,228800.0,28.792,28.8128,28.792,28.8059,228800.0
2012-11-12 15:55:00,41.5,41.5,41.42,41.42,439000.0,28.8128,28.8128,28.7573,28.7573,439000.0
2012-11-13 09:30:00,40.93,40.93,40.81,40.85,881500.0,28.4171,28.4171,28.3338,28.3616,881500.0
2012-11-13 09:35:00,40.84,40.9,40.84,40.87,315700.0,28.3546,28.3963,28.3546,28.3754,315700.0
2012-11-13 09:40:00,40.87,40.91,40.87,40.91,271100.0,28.3754,28.4032,28.3754,28.4032,271100.0
2012-11-13 09:45:00,40.91,41.0,40.9,40.99,109000.0,28.4032,28.4657,28.3963,28.4588,109000.0
2012-11-13 09:50:00,40.99,40.99,40.93,40.95,140300.0,28.4588,28.4588,28.4171,28.431,140300.0
2012-11-13 09:55:00,40.95,41.05,40.94,41.01,226000.0,28.431,28.5004,28.424,28.4726,226000.0
2012-11-13 10:00:00,41.0,41.02,40.92,40.93,507100.0,28.4657,28.4796,28.4102,28.4171,507100.0
2012-11-13 10:05:00,40.93,40.96,40.87,40.91,359100.0,28.4171,28.4379,28.3754,28.4032,359100.0
2012-11-13 10:10:00,40.91,40.99,40.91,40.98,247700.0,28.4032,28.4588,28.4032,28.4518,247700.0
2012-11-13 10:15:00,40.97,40.99,40.91,40.91,287600.0,28.4449,28.4588,28.4032,28.4032,287600.0
2012-11-13 10:20:00,40.91,40.96,40.9,40.91,463200.0,28.4032,28.4379,28.3963,28.4032,463200.0
2012-11-13 10:25:00,40.91,40.95,40.9,40.9,230900.0,28.4032,28.431,28.3963,28.3963,230900.0
2012-11-13 10:30:00,40.9,40.94,40.89,40.92,331200.0,28.3963,28.424,28.3893,28.4102,331200.0
2012-11-13 10:35:00,40.93,41.0,40.93,40.96,325300.0,28.4171,28.4657,28.4171,28.4379,325300.0
2012-11-13 10:40:00,40.97,41.0,40.91,40.91,147700.0,28.4449,28.4657,28.4032,28.4032,147700.0
2012-11-13 10:45:00,40.91,40.99,40.91,40.98,137800.0,28.4032,28.4588,28.4032,28.4518,137800.0
2012-11-13 10:50:00,40.98,41.06,40.95,41.06,363700.0,28.4518,28.5074,28.431,28.5074,363700.0
2012-11-13 10:55:00,41.06,41.11,41.06,41.11,263800.0,28.5074,28.5421,28.5074,28.5421,263800.0
2012-11-13 11:00:00,41.1,41.14,41.1,41.1,287400.0,28.5351,28.5629,28.5351,28.5351,287400.0
2012-11-13 11:05:00,41.1,41.14,41.09,41.13,413700.0,28.5351,28.5629,28.5282,28.556,413700.0
2012-11-13 11:10:00,41.13,41.13,41.09,41.1,150300.0,28.556,28.556,28.5282,28.5351,150300.0
2012-11-13 11:15:00,41.1,41.11,41.07,41.08,220500.0,28.5351,28.5421,28.5143,28.5212,220500.0
2012-11-13 11:20:00,41.09,41.12,41.08,41.09,220900.0,28.5282,28.549,28.5212,28.5282,220900.0
2012-11-13 11:25:00,41.09,41.11,41.07,41.09,106600.0,28.5282,28.5421,28.5143,28.5282,106600.0
2012-11-13 11:30:00,41.1,41.14,41.09,41.11,111200.0,28.5351,28.5629,28.5282,28.5421,111200.0
2012-11-13 11:35:00,41.11,41.11,41.08,41.09,81400.0,28.5421,28.5421,28.5212,28.5282,81400.0
2012-11-13 11:40:00,41.1,41.1,41.08,41.1,255900.0,28.5351,28.5351,28.5212,28.5351,255900.0
2012-11-13 11:45:00,41.1,41.15,41.1,41.13,104700.0,28.5351,28.5698,28.5351,28.556,104700.0
2012-11-13 11:50:00,41.14,41.16,41.12,41.15,72600.0,28.5629,28.5768,28.549,28.5698,72600.0
2012-11-13 11:55:00,41.16,41.17,41.15,41.17,122800.0,28.5768,28.5837,28.5698,28.5837,122800.0
2012-11-13 12:00:00,41.16,41.18,41.15,41.16,50400.0,28.5768,28.5907,28.5698,28.5768,50400.0
2012-11-13 12:05:00,41.17,41.18,41.1,41.1,70400.0,28.5837,28.5907,28.5351,28.5351,70400.0
2012-11-13 12:10:00,41.11,41.15,41.1,41.14,93900.0,28.5421,28.5698,28.5351,28.5629,93900.0
2012-11-13 12:15:00,41.14,41.15,41.12,41.14,107400.0,28.5629,28.5698,28.549,28.5629,107400.0
2012-11-13 12:20:00,41.15,41.15,41.11,41.11,88000.0,28.5698,28.5698,28.5421,28.5421,88000.0
2012-11-13 12:25:00,41.11,41.11,41.09,41.11,65800.0,28.5421,28.5421,28.5282,28.5421,65800.0
2012-11-13 12:30:00,41.11,41.12,41.05,41.07,134900.0,28.5421,28.549,28.5004,28.5143,134900.0
2012-11-13 12:35:00,41.07,41.08,41.05,41.07,61200.0,28.5143,28.5212,28.5004,28.5143,61200.0
2012-11-13 12:40:00,41.07,41.09,41.04,41.05,73400.0,28.5143,28.5282,28.4935,28.5004,73400.0
2012-11-13 12:45:00,41.05,41.11,41.04,41.09,209200.0,28.5004,28.5421,28.4935,28.5282,209200.0
2012-11-13 12:50:00,41.09,41.12,41.08,41.11,50100.0,28.5282,28.549,28.5212,28.5421,50100.0
2012-11-13 12:55:00,41.11,41.11,41.08,41.08,48900.0,28.5421,28.5421,28.5212,28.5212,48900.0
2012-11-13 13:00:00,41.08,41.09,41.06,41.07,33700.0,28.5212,28.5282,28.5074,28.5143,33700.0
2012-11-13 13:05:00,41.08,41.13,41.08,41.11,40500.0,28.5212,28.556,28.5212,28.5421,40500.0
2012-11-13 13:10:00,41.11,41.17,41.1,41.17,57900.0,28.5421,28.5837,28.5351,28.5837,57900.0
2012-11-13 13:15:00,41.17,41.19,41.16,41.17,55600.0,28.5837,28.5976,28.5768,28.5837,55600.0
2012-11-13 13:20:00,41.17,41.17,41.14,41.15,105800.0,28.5837,28.5837,28.5629,28.5698,105800.0
2012-11-13 13:25:00,41.15,41.17,41.14,41.16,81800.0,28.5698,28.5837,28.5629,28.5768,81800.0
2012-11-13 13:30:00,41.17,41.19,41.16,41.18,71300.0,28.5837,28.5976,28.5768,28.5907,71300.0
2012-11-13 13:35:00,41.18,41.18,41.14,41.14,66500.0,28.5907,28.5907,28.5629,28.5629,66500.0
2012-11-13 13:40:00,41.15,41.19,41.15,41.17,48300.0,28.5698,28.5976,28.5698,28.5837,48300.0
2012-11-13 13:45:00,41.18,41.2,41.17,41.19,41700.0,28.5907,28.6046,28.5837,28.5976,41700.0
2012-11-13 13:50:00,41.2,41.24,41.19,41.21,88100.0,28.6046,28.6323,28.5976,28.6115,88100.0
2012-11-13 13:55:00,41.22,41.23,41.19,41.23,17200.0,28.6184,28.6254,28.5976,28.6254,17200.0
2012-11-13 14:00:00,41.23,41.26,41.22,41.24,52800.0,28.6254,28.6462,28.6184,28.6323,52800.0
2012-11-13 14:05:00,41.23,41.25,41.21,41.23,75400.0,28.6254,28.6393,28.6115,28.6254,75400.0
2012-11-13 14:10:00,41.24,41.25,41.21,41.22,20100.0,28.6323,28.6393,28.6115,28.6184,20100.0
2012-11-13 14:15:00,41.22,41.25,41.22,41.23,39700.0,28.6184,28.6393,28.6184,28.6254,39700.0
2012-11-13 14:20:00,41.23,41.23,41.2,41.2,35900.0,28.6254,28.6254,28.6046,28.6046,35900.0
2012-11-13 14:25:00,41.2,41.24,41.2,41.23,291600.0,28.6046,28.6323,28.6046,28.6254,291600.0
2012-11-13 14:30:00,41.24,41.24,41.22,41.24,208000.0,28.6323,28.6323,28.6184,28.6323,208000.0
2012-11-13 14:35:00,41.23,41.24,41.18,41.18,172700.0,28.6254,28.6323,28.5907,28.5907,172700.0
2012-11-13 14:40:00,41.19,41.22,41.18,41.18,100500.0,28.5976,28.6184,28.5907,28.5907,100500.0
2012-11-13 14:45:00,41.19,41.19,41.15,41.18,193700.0,28.5976,28.5976,28.5698,28.5907,193700.0
2012-11-13 14:50:00,41.18,41.19,41.15,41.18,79000.0,28.5907,28.5976,28.5698,28.5907,79000.0
2012-11-13 14:55:00,41.18,41.2,41.17,41.17,57600.0,28.5907,28.6046,28.5837,28.5837,57600.0
2012-11-13 15:00:00,41.17,41.21,41.17,41.18,197700.0,28.5837,28.6115,28.5837,28.5907,197700.0
2012-11-13 15:05:00,41.18,41.19,41.14,41.14,106100.0,28.5907,28.5976,28.5629,28.5629,106100.0
2012-11-13 15:10:00,41.14,41.16,41.1,41.12,149000.0,28.5629,28.5768,28.5351,28.549,149000.0
2012-11-13 15:15:00,41.13,41.13,41.07,41.08,104300.0,28.556,28.556,28.5143,28.5212,104300.0
2012-11-13 15:20:00,41.08,41.09,41.01,41.04,292600.0,28.5212,28.5282,28.4726,28.4935,292600.0
2012-11-13 15:25:00,41.04,41.07,41.03,41.05,178500.0,28.4935,28.5143,28.4865,28.5004,178500.0
2012-11-13 15:30:00,41.05,41.1,41.04,41.09,138700.0,28.5004,28.5351,28.4935,28.5282,138700.0
2012-11-13 15:35:00,41.09,41.1,41.05,41.06,104300.0,28.5282,28.5351,28.5004,28.5074,104300.0
2012-11-13 15:40:00,41.07,41.07,41.01,41.03,310800.0,28.5143,28.5143,28.4726,28.4865,310800.0
2012-11-13 15:45:00,41.03,41.05,41.01,41.04,183100.0,28.4865,28.5004,28.4726,28.4935,183100.0
2012-11-13 15:50:00,41.04,41.05,41.0,41.01,268200.0,28.4935,28.5004,28.4657,28.4726,268200.0
2012-11-13 15:55:00,41.0,41.05,40.99,41.04,880400.0,28.4657,28.5004,28.4588,28.4935,880400.0
2012-11-14 09:30:00,41.11,41.16,41.1,41.15,267800.0,28.5421,28.5768,28.5351,28.5698,267800.0
2012-11-14 09:35:00,41.15,41.15,41.06,41.06,255400.0,28.5698,28.5698,28.5074,28.5074,255400.0
2012-11-14 09:40:00,41.06,41.06,40.99,41.01,302500.0,28.5074,28.5074,28.4588,28.4726,302500.0
2012-11-14 09:45:00,41.02,41.04,41.0,41.01,211300.0,28.4796,28.4935,28.4657,28.4726,211300.0
2012-11-14 09:50:00,41.01,41.01,40.97,40.98,188600.0,28.4726,28.4726,28.4449,28.4518,188600.0
2012-11-14 09:55:00,40.98,40.99,40.9,40.97,248300.0,28.4518,28.4588,28.3963,28.4449,248300.0
2012-11-14 10:00:00,40.97,40.99,40.95,40.96,185600.0,28.4449,28.4588,28.431,28.4379,185600.0
2012-11-14 10:05:00,40.96,41.02,40.93,41.01,185600.0,28.4379,28.4796,28.4171,28.4726,185600.0
2012-11-14 10:10:00,41.01,41.05,40.99,41.01,390800.0,28.4726,28.5004,28.4588,28.4726,390800.0
2012-11-14 10:15:00,41.01,41.02,40.92,40.97,334400.0,28.4726,28.4796,28.4102,28.4449,334400.0
2012-11-14 10:20:00,40.97,40.98,40.9,40.95,206500.0,28.4449,28.4518,28.3963,28.431,206500.0
2012-11-14 10:25:00,40.95,40.95,40.85,40.85,374900.0,28.431,28.431,28.3616,28.3616,374900.0
2012-11-14 10:30:00,40.85,40.88,40.83,40.83,359700.0,28.3616,28.3824,28.3477,28.3477,359700.0
2012-11-14 10:35:00,40.83,40.86,40.74,40.77,782700.0,28.3477,28.3685,28.2852,28.306,782700.0
2012-11-14 10:40:00,40.78,40.78,40.71,40.75,285800.0,28.313,28.313,28.2644,28.2921,285800.0
2012-11-14 10:45:00,40.75,40.76,40.72,40.74,119100.0,28.2921,28.2991,28.2713,28.2852,119100.0
2012-11-14 10:50:00,40.74,40.75,40.66,40.68,335000.0,28.2852,28.2921,28.2296,28.2435,335000.0
2012-11-14 10:55:00,40.68,40.73,40.67,40.72,227100.0,28.2435,28.2782,28.2366,28.2713,227100.0
2012-11-14 11:00:00,40.73,40.73,40.68,40.7,209000.0,28.2782,28.2782,28.2435,28.2574,209000.0
2012-11-14 11:05:00,40.7,40.79,40.68,40.78,225000.0,28.2574,28.3199,28.2435,28.313,225000.0
2012-11-14 11:10:00,40.78,40.81,40.77,40.8,228800.0,28.313,28.3338,28.306,28.3268,228800.0
2012-11-14 11:15:00,40.79,40.8,40.77,40.78,341400.0,28.3199,28.3268,28.306,28.313,341400.0
2012-11-14 11:20:00,40.78,40.78,40.75,40.75,177600.0,28.313,28.313,28.2921,28.2921,177600.0
2012-11-14 11:25:00,40.77,40.82,40.77,40.81,263500.0,28.306,28.3407,28.306,28.3338,263500.0
2012-11-14 11:30:00,40.81,40.81,40.75,40.75,67900.0,28.3338,28.3338,28.2921,28.2921,67900.0
2012-11-14 11:35:00,40.75,40.75,40.72,40.72,116000.0,28.2921,28.2921,28.2713,28.2713,116000.0
2012-11-14 11:40:00,40.73,40.83,40.73,40.82,142000.0,28.2782,28.3477,28.2782,28.3407,142000.0
2012-11-14 11:45:00,40.82,40.87,40.81,40.85,104500.0,28.3407,28.3754,28.3338,28.3616,104500.0
2012-11-14 11:50:00,40.85,40.86,40.83,40.83,89100.0,28.3616,28.3685,28.3477,28.3477,89100.0
2012-11-14 11:55:00,40.83,40.87,40.83,40.85,60400.0,28.3477,28.3754,28.3477,28.3616,60400.0
2012-11-14 12:00:00,40.86,40.87,40.81,40.83,76900.0,28.3685,28.3754,28.3338,28.3477,76900.0
2012-11-14 12:05:00,40.83,40.84,40.81,40.83,40100.0,28.3477,28.3546,28.3338,28.3477,40100.0
2012-11-14 12:10:00,40.82,40.83,40.75,40.77,110700.0,28.3407,28.3477,28.2921,28.306,110700.0
2012-11-14 12:15:00,40.78,40.79,40.74,40.74,61500.0,28.313,28.3199,28.2852,28.2852,61500.0
2012-11-14 12:20:00,40.74,40.75,40.71,40.74,120200.0,28.2852,28.2921,28.2644,28.2852,120200.0
2012-11-14 12:25:00,40.74,40.78,40.73,40.78,63100.0,28.2852,28.313,28.2782,28.313,63100.0
2012-11-14 12:30:00,40.77,40.79,40.74,40.74,93200.0,28.306,28.3199,28.2852,28.2852,93200.0
2012-11-14 12:35:00,40.75,40.77,40.73,40.73,124600.0,28.2921,28.306,28.2782,28.2782,124600.0
2012-11-14 12:40:00,40.73,40.75,40.71,40.73,191600.0,28.2782,28.2921,28.2644,28.2782,191600.0
2012-11-14 12:45:00,40.73,40.74,40.71,40.71,182900.0,28.2782,28.2852,28.2644,28.2644,182900.0
2012-11-14 12:50:00,40.72,40.74,40.71,40.73,366700.0,28.2713,28.2852,28.2644,28.2782,366700.0
2012-11-14 12:55:00,40.73,40.73,40.69,40.7,354600.0,28.2782,28.2782,28.2505,28.2574,354600.0
2012-11-14 13:00:00,40.71,40.73,40.68,40.72,113100.0,28.2644,28.2782,28.2435,28.2713,113100.0
2012-11-14 13:05:00,40.71,40.72,40.68,40.69,85000.0,28.2644,28.2713,28.2435,28.2505,85000.0
2012-11-14 13:10:00,40.69,40.72,40.68,40.71,73100.0,28.2505,28.2713,28.2435,28.2644,73100.0
2012-11-14 13:15:00,40.71,40.76,40.7,40.76,116200.0,28.2644,28.2991,28.2574,28.2991,116200.0
2012-11-14 13:20:00,40.76,40.79,40.75,40.79,38000.0,28.2991,28.3199,28.2921,28.3199,38000.0
2012-11-14 13:25:00,40.78,40.82,40.75,40.75,98600.0,28.313,28.3407,28.2921,28.2921,98600.0
2012-11-14 13:30:00,40.76,40.78,40.74,40.77,92600.0,28.2991,28.313,28.2852,28.306,92600.0
2012-11-14 13:35:00,40.77,40.85,40.77,40.79,141800.0,28.306,28.3616,28.306,28.3199,141800.0
2012-11-14 13:40:00,40.8,40.83,40.77,40.79,121200.0,28.3268,28.3477,28.306,28.3199,121200.0
2012-11-14 13:45:00,40.78,40.79,40.75,40.78,68300.0,28.313,28.3199,28.2921,28.313,68300.0
2012-11-14 13:50:00,40.78,40.8,40.75,40.77,232700.0,28.313,28.3268,28.2921,28.306,232700.0
2012-11-14 13:55:00,40.76,40.81,40.76,40.81,75200.0,28.2991,28.3338,28.2991,28.3338,75200.0
2012-11-14 14:00:00,40.81,40.88,40.77,40.79,2431200.0,28.3338,28.3824,28.306,28.3199,2431200.0
2012-11-14 14:05:00,40.79,40.83,40.78,40.79,359100.0,28.3199,28.3477,28.313,28.3199,359100.0
2012-11-14 14:10:00,40.79,40.8,40.69,40.71,264800.0,28.3199,28.3268,28.2505,28.2644,264800.0
2012-11-14 14:15:00,40.71,40.73,40.65,40.65,280800.0,28.2644,28.2782,28.2227,28.2227,280800.0
2012-11-14 14:20:00,40.65,40.69,40.63,40.68,220400.0,28.2227,28.2505,28.2088,28.2435,220400.0
2012-11-14 14:25:00,40.67,40.75,40.66,40.72,187600.0,28.2366,28.2921,28.2296,28.2713,187600.0
2012-11-14 14:30:00,40.72,40.73,40.67,40.67,261300.0,28.2713,28.2782,28.2366,28.2366,261300.0
2012-11-14 14:35:00,40.67,40.7,40.65,40.69,231000.0,28.2366,28.2574,28.2227,28.2505,231000.0
2012-11-14 14:40:00,40.69,40.69,40.63,40.65,229000.0,28.2505,28.2505,28.2088,28.2227,229000.0
2012-11-14 14:45:00,40.65,40.68,40.65,40.66,149400.0,28.2227,28.2435,28.2227,28.2296,149400.0
2012-11-14 14:50:00,40.66,40.69,40.65,40.66,139900.0,28.2296,28.2505,28.2227,28.2296,139900.0
2012-11-14 14:55:00,40.67,40.68,40.63,40.64,177400.0,28.2366,28.2435,28.2088,28.2158,177400.0
2012-11-14 15:00:00,40.63,40.64,40.58,40.58,197200.0,28.2088,28.2158,28.1741,28.1741,197200.0
2012-11-14 15:05:00,40.58,40.6,40.5,40.53,359400.0,28.1741,28.188,28.1186,28.1394,359400.0
2012-11-14 15:10:00,40.53,40.57,40.52,40.54,439100.0,28.1394,28.1672,28.1324,28.1463,439100.0
2012-11-14 15:15:00,40.54,40.55,40.49,40.5,252000.0,28.1463,28.1533,28.1116,28.1186,252000.0
2012-11-14 15:20:00,40.5,40.53,40.47,40.49,178600.0,28.1186,28.1394,28.0977,28.1116,178600.0
2012-11-14 15:25:00,40.49,40.56,40.49,40.54,296300.0,28.1116,28.1602,28.1116,28.1463,296300.0
2012-11-14 15:30:00,40.55,40.55,40.51,40.53,212900.0,28.1533,28.1533,28.1255,28.1394,212900.0
2012-11-14 15:35:00,40.53,40.55,40.5,40.5,232300.0,28.1394,28.1533,28.1186,28.1186,232300.0
2012-11-14 15:40:00,40.51,40.51,40.42,40.44,389400.0,28.1255,28.1255,28.063,28.0769,389400.0
2012-11-14 15:45:00,40.44,40.44,40.42,40.44,541300.0,28.0769,28.0769,28.063,28.0769,541300.0
2012-11-14 15:50:00,40.44,40.44,40.36,40.36,667700.0,28.0769,28.0769,28.0214,28.0214,667700.0
2012-11-14 15:55:00,40.37,40.45,40.37,40.44,1034500.0,28.0283,28.0838,28.0283,28.0769,1034500.0
2012-11-15 09:30:00,40.52,40.58,40.48,40.58,445800.0,28.1324,28.1741,28.1047,28.1741,445800.0
2012-11-15 09:35:00,40.59,40.68,40.56,40.67,101000.0,28.181,28.2435,28.1602,28.2366,101000.0
2012-11-15 09:40:00,40.68,40.69,40.58,40.58,286900.0,28.2435,28.2505,28.1741,28.1741,286900.0
2012-11-15 09:45:00,40.58,40.61,40.55,40.55,447700.0,28.1741,28.1949,28.1533,28.1533,447700.0
2012-11-15 09:50:00,40.55,40.56,40.5,40.51,194400.0,28.1533,28.1602,28.1186,28.1255,194400.0
2012-11-15 09:55:00,40.5,40.53,40.45,40.51,265800.0,28.1186,28.1394,28.0838,28.1255,265800.0
2012-11-15 10:00:00,40.5,40.52,40.41,40.5,810800.0,28.1186,28.1324,28.0561,28.1186,810800.0
2012-11-15 10:05:00,40.51,40.63,40.49,40.6,593400.0,28.1255,28.2088,28.1116,28.188,593400.0
2012-11-15 10:10:00,40.6,40.62,40.56,40.59,523900.0,28.188,28.2019,28.1602,28.181,523900.0
2012-11-15 10:15:00,40.6,40.65,40.6,40.63,256500.0,28.188,28.2227,28.188,28.2088,256500.0
2012-11-15 10:20:00,40.62,40.63,40.56,40.59,185400.0,28.2019,28.2088,28.1602,28.181,185400.0
2012-11-15 10:25:00,40.59,40.6,40.54,40.55,406500.0,28.181,28.188,28.1463,28.1533,406500.0
2012-11-15 10:30:00,40.55,40.6,40.54,40.57,401800.0,28.1533,28.188,28.1463,28.1672,401800.0
2012-11-15 10:35:00,40.57,40.58,40.53,40.56,503500.0,28.1672,28.1741,28.1394,28.1602,503500.0
2012-11-15 10:40:00,40.56,40.57,40.53,40.54,201800.0,28.1602,28.1672,28.1394,28.1463,201800.0
2012-11-15 10:45:00,40.54,40.55,40.5,40.51,113100.0,28.1463,28.1533,28.1186,28.1255,113100.0
2012-11-15 10:50:00,40.51,40.56,40.51,40.54,164300.0,28.1255,28.1602,28.1255,28.1463,164300.0
2012-11-15 10:55:00,40.53,40.53,40.47,40.47,214400.0,28.1394,28.1394,28.0977,28.0977,214400.0
2012-11-15 11:00:00,40.48,40.54,40.47,40.54,304900.0,28.1047,28.1463,28.0977,28.1463,304900.0
2012-11-15 11:05:00,40.55,40.55,40.47,40.48,76900.0,28.1533,28.1533,28.0977,28.1047,76900.0
2012-11-15 11:10:00,40.49,40.54,40.47,40.54,98500.0,28.1116,28.1463,28.0977,28.1463,98500.0
2012-11-15 11:15:00,40.53,40.54,40.44,40.45,116400.0,28.1394,28.1463,28.0769,28.0838,116400.0
2012-11-15 11:20:00,40.45,40.49,40.44,40.48,325100.0,28.0838,28.1116,28.0769,28.1047,325100.0
2012-11-15 11:25:00,40.48,40.51,40.46,40.47,167100.0,28.1047,28.1255,28.0908,28.0977,167100.0
2012-11-15 11:30:00,40.47,40.5,40.44,40.47,494600.0,28.0977,28.1186,28.0769,28.0977,494600.0
2012-11-15 11:35:00,40.46,40.48,40.44,40.48,248200.0,28.0908,28.1047,28.0769,28.1047,248200.0
2012-11-15 11:40:00,40.47,40.49,40.43,40.45,301200.0,28.0977,28.1116,28.07,28.0838,301200.0
2012-11-15 11:45:00,40.44,40.44,40.35,40.39,517800.0,28.0769,28.0769,28.0144,28.0422,517800.0
2012-11-15 11:50:00,40.38,40.41,40.37,40.39,208000.0,28.0352,28.0561,28.0283,28.0422,208000.0
2012-11-15 11:55:00,40.39,40.42,40.36,40.41,223300.0,28.0422,28.063,28.0214,28.0561,223300.0
2012-11-15 12:00:00,40.41,40.43,40.4,40.43,275400.0,28.0561,28.07,28.0491,28.07,275400.0
2012-11-15 12:05:00,40.42,40.43,40.4,40.43,256200.0,28.063,28.07,28.0491,28.07,256200.0
2012-11-15 12:10:00,40.42,40.42,40.38,40.39,231300.0,28.063,28.063,28.0352,28.0422,231300.0
2012-11-15 12:15:00,40.38,40.41,40.37,40.4,78400.0,28.0352,28.0561,28.0283,28.0491,78400.0
2012-11-15 12:20:00,40.4,40.4,40.38,40.39,124400.0,28.0491,28.0491,28.0352,28.0422,124400.0
2012-11-15 12:25:00,40.38,40.39,40.35,40.37,108000.0,28.0352,28.0422,28.0144,28.0283,108000.0
2012-11-15 12:30:00,40.37,40.38,40.35,40.37,189600.0,28.0283,28.0352,28.0144,28.0283,189600.0
2012-11-15 12:35:00,40.38,40.46,40.37,40.45,133800.0,28.0352,28.0908,28.0283,28.0838,133800.0
2012-11-15 12:40:00,40.45,40.46,40.4,40.4,87400.0,28.0838,28.0908,28.0491,28.0491,87400.0
2012-11-15 12:45:00,40.39,40.43,40.38,40.42,78400.0,28.0422,28.07,28.0352,28.063,78400.0
2012-11-15 12:50:00,40.41,40.42,40.39,40.41,71700.0,28.0561,28.063,28.0422,28.0561,71700.0
2012-11-15 12:55:00,40.41,40.42,40.39,40.4,68500.0,28.0561,28.063,28.0422,28.0491,68500.0
2012-11-15 13:00:00,40.4,40.43,40.39,40.39,169600.0,28.0491,28.07,28.0422,28.0422,169600.0
2012-11-15 13:05:00,40.38,40.45,40.37,40.44,144300.0,28.0352,28.0838,28.0283,28.0769,144300.0
2012-11-15 13:10:00,40.43,40.46,40.43,40.43,117000.0,28.07,28.0908,28.07,28.07,117000.0
2012-11-15 13:15:00,40.44,40.46,40.43,40.45,65500.0,28.0769,28.0908,28.07,28.0838,65500.0
2012-11-15 13:20:00,40.44,40.52,40.43,40.51,171200.0,28.0769,28.1324,28.07,28.1255,171200.0
2012-11-15 13:25:00,40.51,40.54,40.51,40.54,198200.0,28.1255,28.1463,28.1255,28.1463,198200.0
2012-11-15 13:30:00,40.55,40.55,40.52,40.52,81900.0,28.1533,28.1533,28.1324,28.1324,81900.0
2012-11-15 13:35:00,40.52,40.58,40.52,40.58,101000.0,28.1324,28.1741,28.1324,28.1741,101000.0
2012-11-15 13:40:00,40.58,40.63,40.57,40.62,101100.0,28.1741,28.2088,28.1672,28.2019,101100.0
2012-11-15 13:45:00,40.62,40.65,40.61,40.62,226200.0,28.2019,28.2227,28.1949,28.2019,226200.0
2012-11-15 13:50:00,40.62,40.71,40.61,40.67,225000.0,28.2019,28.2644,28.1949,28.2366,225000.0
2012-11-15 13:55:00,40.66,40.68,40.62,40.63,86600.0,28.2296,28.2435,28.2019,28.2088,86600.0
2012-11-15 14:00:00,40.62,40.62,40.56,40.59,171400.0,28.2019,28.2019,28.1602,28.181,171400.0
2012-11-15 14:05:00,40.59,40.61,40.54,40.55,109300.0,28.181,28.1949,28.1463,28.1533,109300.0
2012-11-15 14:10:00,40.55,40.61,40.55,40.57,287300.0,28.1533,28.1949,28.1533,28.1672,287300.0
2012-11-15 14:15:00,40.57,40.57,40.52,40.56,101600.0,28.1672,28.1672,28.1324,28.1602,101600.0
2012-11-15 14:20:00,40.55,40.56,40.53,40.56,82800.0,28.1533,28.1602,28.1394,28.1602,82800.0
2012-11-15 14:25:00,40.55,40.59,40.53,40.57,271900.0,28.1533,28.181,28.1394,28.1672,271900.0
2012-11-15 14:30:00,40.56,40.57,40.51,40.53,95000.0,28.1602,28.1672,28.1255,28.1394,95000.0
2012-11-15 14:35:00,40.54,40.54,40.52,40.54,103300.0,28.1463,28.1463,28.1324,28.1463,103300.0
2012-11-15 14:40:00,40.53,40.57,40.53,40.54,77900.0,28.1394,28.1672,28.1394,28.1463,77900.0
2012-11-15 14:45:00,40.54,40.57,40.52,40.53,115200.0,28.1463,28.1672,28.1324,28.1394,115200.0
2012-11-15 14:50:00,40.54,40.6,40.53,40.58,121000.0,28.1463,28.188,28.1394,28.1741,121000.0
2012-11-15 14:55:00,40.58,40.6,40.55,40.58,145600.0,28.1741,28.188,28.1533,28.1741,145600.0
2012-11-15 15:00:00,40.57,40.58,40.49,40.51,241200.0,28.1672,28.1741,28.1116,28.1255,241200.0
2012-11-15 15:05:00,40.51,40.51,40.45,40.5,138500.0,28.1255,28.1255,28.0838,28.1186,138500.0
2012-11-15 15:10:00,40.49,40.51,40.47,40.47,178000.0,28.1116,28.1255,28.0977,28.0977,178000.0
2012-11-15 15:15:00,40.48,40.53,40.47,40.49,189000.0,28.1047,28.1394,28.0977,28.1116,189000.0
2012-11-15 15:20:00,40.5,40.52,40.47,40.47,379900.0,28.1186,28.1324,28.0977,28.0977,379900.0
2012-11-15 15:25:00,40.48,40.5,40.47,40.48,116000.0,28.1047,28.1186,28.0977,28.1047,116000.0
2012-11-15 15:30:00,40.47,40.49,40.46,40.46,163300.0,28.0977,28.1116,28.0908,28.0908,163300.0
2012-11-15 15:35:00,40.47,40.52,40.45,40.52,219600.0,28.0977,28.1324,28.0838,28.1324,219600.0
2012-11-15 15:40:00,40.51,40.61,40.51,40.59,307100.0,28.1255,28.1949,28.1255,28.181,307100.0
2012-11-15 15:45:00,40.59,40.65,40.59,40.63,478900.0,28.181,28.2227,28.181,28.2088,478900.0
2012-11-15 15:50:00,40.63,40.63,40.58,40.6,692600.0,28.2088,28.2088,28.1741,28.188,692600.0
2012-11-15 15:55:00,40.61,40.64,40.55,40.56,492800.0,28.1949,28.2158,28.1533,28.1602,492800.0
2012-11-16 09:30:00,40.54,40.55,40.46,40.48,484500.0,28.1463,28.1533,28.0908,28.1047,484500.0
2012-11-16 09:35:00,40.49,40.56,40.47,40.56,294800.0,28.1116,28.1602,28.0977,28.1602,294800.0
2012-11-16 09:40:00,40.56,40.57,40.49,40.51,214500.0,28.1602,28.1672,28.1116,28.1255,214500.0
2012-11-16 09:45:00,40.51,40.51,40.46,40.46,200100.0,28.1255,28.1255,28.0908,28.0908,200100.0
2012-11-16 09:50:00,40.46,40.47,40.41,40.42,391400.0,28.0908,28.0977,28.0561,28.063,391400.0
2012-11-16 09:55:00,40.42,40.45,40.38,40.44,371100.0,28.063,28.0838,28.0352,28.0769,371100.0
2012-11-16 10:00:00,40.43,40.46,40.28,40.32,657400.0,28.07,28.0908,27.9658,27.9936,657400.0
2012-11-16 10:05:00,40.32,40.34,40.27,40.34,196500.0,27.9936,28.0075,27.9589,28.0075,196500.0
2012-11-16 10:10:00,40.35,40.36,40.27,40.34,358000.0,28.0144,28.0214,27.9589,28.0075,358000.0
2012-11-16 10:15:00,40.33,40.41,40.3,40.36,417500.0,28.0005,28.0561,27.9797,28.0214,417500.0
2012-11-16 10:20:00,40.36,40.4,40.34,40.36,295100.0,28.0214,28.0491,28.0075,28.0214,295100.0
2012-11-16 10:25:00,40.36,40.42,40.36,40.4,320000.0,28.0214,28.063,28.0214,28.0491,320000.0
2012-11-16 10:30:00,40.41,40.44,40.37,40.38,201300.0,28.0561,28.0769,28.0283,28.0352,201300.0
2012-11-16 10:35:00,40.38,40.46,40.37,40.43,155500.0,28.0352,28.0908,28.0283,28.07,155500.0
2012-11-16 10:40:00,40.43,40.45,40.4,40.42,143300.0,28.07,28.0838,28.0491,28.063,143300.0
2012-11-16 10:45:00,40.42,40.43,40.35,40.38,204300.0,28.063,28.07,28.0144,28.0352,204300.0
2012-11-16 10:50:00,40.39,40.4,40.36,40.39,126100.0,28.0422,28.0491,28.0214,28.0422,126100.0
2012-11-16 10:55:00,40.39,40.4,40.36,40.37,128100.0,28.0422,28.0491,28.0214,28.0283,128100.0
2012-11-16 11:00:00,40.37,40.4,40.34,40.4,119400.0,28.0283,28.0491,28.0075,28.0491,119400.0
2012-11-16 11:05:00,40.39,40.41,40.33,40.33,189000.0,28.0422,28.0561,28.0005,28.0005,189000.0
2012-11-16 11:10:00,40.33,40.34,40.3,40.32,135300.0,28.0005,28.0075,27.9797,27.9936,135300.0
2012-11-16 11:15:00,40.31,40.32,40.25,40.26,466000.0,27.9866,27.9936,27.945,27.9519,466000.0
2012-11-16 11:20:00,40.26,40.3,40.25,40.26,527000.0,27.9519,27.9797,27.945,27.9519,527000.0
2012-11-16 11:25:00,40.26,40.26,40.19,40.21,521400.0,27.9519,27.9519,27.9033,27.9172,521400.0
2012-11-16 11:30:00,40.21,40.24,40.19,40.24,671300.0,27.9172,27.938,27.9033,27.938,671300.0
2012-11-16 11:35:00,40.24,40.28,40.23,40.26,203700.0,27.938,27.9658,27.9311,27.9519,203700.0
2012-11-16 11:40:00,40.27,40.48,40.24,40.42,744400.0,27.9589,28.1047,27.938,28.063,744400.0
2012-11-16 11:45:00,40.42,40.46,40.34,40.43,611300.0,28.063,28.0908,28.0075,28.07,611300.0
2012-11-16 11:50:00,40.43,40.52,40.43,40.44,332500.0,28.07,28.1324,28.07,28.0769,332500.0
2012-11-16 11:55:00,40.44,40.55,40.43,40.54,216700.0,28.0769,28.1533,28.07,28.1463,216700.0
2012-11-16 12:00:00,40.54,40.58,40.53,40.55,262900.0,28.1463,28.1741,28.1394,28.1533,262900.0
2012-11-16 12:05:00,40.55,40.55,40.47,40.52,355500.0,28.1533,28.1533,28.0977,28.1324,355500.0
2012-11-16 12:10:00,40.51,40.55,40.48,40.49,228700.0,28.1255,28.1533,28.1047,28.1116,228700.0
2012-11-16 12:15:00,40.48,40.52,40.48,40.52,240700.0,28.1047,28.1324,28.1047,28.1324,240700.0
2012-11-16 12:20:00,40.51,40.52,40.48,40.52,253300.0,28.1255,28.1324,28.1047,28.1324,253300.0
2012-11-16 12:25:00,40.52,40.55,40.52,40.54,196900.0,28.1324,28.1533,28.1324,28.1463,196900.0
2012-11-16 12:30:00,40.54,40.62,40.54,40.62,182200.0,28.1463,28.2019,28.1463,28.2019,182200.0
2012-11-16 12:35:00,40.62,40.65,40.61,40.61,356300.0,28.2019,28.2227,28.1949,28.1949,356300.0
2012-11-16 12:40:00,40.62,40.66,40.58,40.58,151500.0,28.2019,28.2296,28.1741,28.1741,151500.0
2012-11-16 12:45:00,40.58,40.62,40.57,40.59,122200.0,28.1741,28.2019,28.1672,28.181,122200.0
2012-11-16 12:50:00,40.59,40.59,40.55,40.56,176200.0,28.181,28.181,28.1533,28.1602,176200.0
2012-11-16 12:55:00,40.57,40.6,40.55,40.57,154100.0,28.1672,28.188,28.1533,28.1672,154100.0
2012-11-16 13:00:00,40.57,40.59,40.54,40.55,140900.0,28.1672,28.181,28.1463,28.1533,140900.0
2012-11-16 13:05:00,40.54,40.59,40.54,40.58,75200.0,28.1463,28.181,28.1463,28.1741,75200.0
2012-11-16 13:10:00,40.58,40.58,40.52,40.53,94000.0,28.1741,28.1741,28.1324,28.1394,94000.0
2012-11-16 13:15:00,40.54,40.55,40.5,40.5,224400.0,28.1463,28.1533,28.1186,28.1186,224400.0
2012-11-16 13:20:00,40.5,40.55,40.49,40.53,130800.0,28.1186,28.1533,28.1116,28.1394,130800.0
2012-11-16 13:25:00,40.54,40.57,40.53,40.57,88700.0,28.1463,28.1672,28.1394,28.1672,88700.0
2012-11-16 13:30:00,40.57,40.58,40.53,40.53,137700.0,28.1672,28.1741,28.1394,28.1394,137700.0
2012-11-16 13:35:00,40.53,40.53,40.5,40.51,93900.0,28.1394,28.1394,28.1186,28.1255,93900.0
2012-11-16 13:40:00,40.5,40.54,40.5,40.53,136500.0,28.1186,28.1463,28.1186,28.1394,136500.0
2012-11-16 13:45:00,40.53,40.55,40.51,40.54,149800.0,28.1394,28.1533,28.1255,28.1463,149800.0
2012-11-16 13:50:00,40.54,40.58,40.52,40.57,413300.0,28.1463,28.1741,28.1324,28.1672,413300.0
2012-11-16 13:55:00,40.56,40.61,40.56,40.59,272500.0,28.1602,28.1949,28.1602,28.181,272500.0
2012-11-16 14:00:00,40.59,40.61,40.55,40.56,190900.0,28.181,28.1949,28.1533,28.1602,190900.0
2012-11-16 14:05:00,40.57,40.58,40.55,40.57,122900.0,28.1672,28.1741,28.1533,28.1672,122900.0
2012-11-16 14:10:00,40.57,40.57,40.52,40.53,233100.0,28.1672,28.1672,28.1324,28.1394,233100.0
2012-11-16 14:15:00,40.53,40.53,40.49,40.52,315400.0,28.1394,28.1394,28.1116,28.1324,315400.0
2012-11-16 14:20:00,40.52,40.53,40.45,40.46,169100.0,28.1324,28.1394,28.0838,28.0908,169100.0
2012-11-16 14:25:00,40.47,40.49,40.45,40.46,295500.0,28.0977,28.1116,28.0838,28.0908,295500.0
2012-11-16 14:30:00,40.46,40.47,40.39,40.41,280200.0,28.0908,28.0977,28.0422,28.0561,280200.0
2012-11-16 14:35:00,40.41,40.46,40.4,40.45,104800.0,28.0561,28.0908,28.0491,28.0838,104800.0
2012-11-16 14:40:00,40.45,40.49,40.45,40.47,72100.0,28.0838,28.1116,28.0838,28.0977,72100.0
2012-11-16 14:45:00,40.47,40.51,40.47,40.48,155200.0,28.0977,28.1255,28.0977,28.1047,155200.0
2012-11-16 14:50:00,40.48,40.5,40.47,40.49,111100.0,28.1047,28.1186,28.0977,28.1116,111100.0
2012-11-16 14:55:00,40.49,40.53,40.47,40.5,150000.0,28.1116,28.1394,28.0977,28.1186,150000.0
2012-11-16 15:00:00,40.5,40.51,40.46,40.46,180400.0,28.1186,28.1255,28.0908,28.0908,180400.0
2012-11-16 15:05:00,40.47,40.52,40.47,40.51,239000.0,28.0977,28.1324,28.0977,28.1255,239000.0
2012-11-16 15:10:00,40.52,40.52,40.47,40.51,123000.0,28.1324,28.1324,28.0977,28.1255,123000.0
2012-11-16 15:15:00,40.51,40.54,40.51,40.52,152800.0,28.1255,28.1463,28.1255,28.1324,152800.0
2012-11-16 15:20:00,40.52,40.57,40.52,40.56,284400.0,28.1324,28.1672,28.1324,28.1602,284400.0
2012-11-16 15:25:00,40.56,40.6,40.53,40.59,271400.0,28.1602,28.188,28.1394,28.181,271400.0
2012-11-16 15:30:00,40.58,40.65,40.58,40.62,198600.0,28.1741,28.2227,28.1741,28.2019,198600.0
2012-11-16 15:35:00,40.62,40.65,40.58,40.62,217100.0,28.2019,28.2227,28.1741,28.2019,217100.0
2012-11-16 15:40:00,40.62,40.67,40.61,40.66,169500.0,28.2019,28.2366,28.1949,28.2296,169500.0
2012-11-16 15:45:00,40.66,40.67,40.58,40.6,343400.0,28.2296,28.2366,28.1741,28.188,343400.0
2012-11-16 15:50:00,40.6,40.63,40.57,40.61,410200.0,28.188,28.2088,28.1672,28.1949,410200.0
2012-11-16 15:55:00,40.62,40.7,40.61,40.68,609500.0,28.2019,28.2574,28.1949,28.2435,609500.0
2012-11-19 09:30:00,41.02,41.1,41.01,41.1,543500.0,28.4796,28.5351,28.4726,28.5351,543500.0
2012-11-19 09:35:00,41.09,41.17,41.08,41.16,287800.0,28.5282,28.5837,28.5212,28.5768,287800.0
2012-11-19 09:40:00,41.16,41.17,41.12,41.12,380300.0,28.5768,28.5837,28.549,28.549,380300.0
2012-11-19 09:45:00,41.12,41.17,41.12,41.16,152000.0,28.549,28.5837,28.549,28.5768,152000.0
2012-11-19 09:50:00,41.17,41.21,41.17,41.19,259500.0,28.5837,28.6115,28.5837,28.5976,259500.0
2012-11-19 09:55:00,41.2,41.22,41.18,41.2,132900.0,28.6046,28.6184,28.5907,28.6046,132900.0
2012-11-19 10:00:00,41.2,41.24,41.18,41.18,253400.0,28.6046,28.6323,28.5907,28.5907,253400.0
2012-11-19 10:05:00,41.19,41.2,41.13,41.13,212300.0,28.5976,28.6046,28.556,28.556,212300.0
2012-11-19 10:10:00,41.13,41.16,41.13,41.14,155000.0,28.556,28.5768,28.556,28.5629,155000.0
2012-11-19 10:15:00,41.14,41.23,41.13,41.22,268900.0,28.5629,28.6254,28.556,28.6184,268900.0
2012-11-19 10:20:00,41.22,41.25,41.19,41.2,403200.0,28.6184,28.6393,28.5976,28.6046,403200.0
2012-11-19 10:25:00,41.2,41.24,41.18,41.2,297900.0,28.6046,28.6323,28.5907,28.6046,297900.0
2012-11-19 10:30:00,41.2,41.22,41.2,41.22,225700.0,28.6046,28.6184,28.6046,28.6184,225700.0
2012-11-19 10:35:00,41.22,41.26,41.21,41.23,454600.0,28.6184,28.6462,28.6115,28.6254,454600.0
2012-11-19 10:40:00,41.22,41.27,41.22,41.26,239600.0,28.6184,28.6532,28.6184,28.6462,239600.0
2012-11-19 10:45:00,41.25,41.29,41.24,41.28,255800.0,28.6393,28.667,28.6323,28.6601,255800.0
2012-11-19 10:50:00,41.28,41.28,41.26,41.26,281700.0,28.6601,28.6601,28.6462,28.6462,281700.0
2012-11-19 10:55:00,41.27,41.27,41.26,41.27,185900.0,28.6532,28.6532,28.6462,28.6532,185900.0
2012-11-19 11:00:00,41.27,41.3,41.23,41.24,296100.0,28.6532,28.674,28.6254,28.6323,296100.0
2012-11-19 11:05:00,41.25,41.27,41.25,41.26,245600.0,28.6393,28.6532,28.6393,28.6462,245600.0
2012-11-19 11:10:00,41.26,41.28,41.25,41.27,202100.0,28.6462,28.6601,28.6393,28.6532,202100.0
2012-11-19 11:15:00,41.26,41.3,41.25,41.25,247400.0,28.6462,28.674,28.6393,28.6393,247400.0
2012-11-19 11:20:00,41.26,41.28,41.25,41.27,214400.0,28.6462,28.6601,28.6393,28.6532,214400.0
2012-11-19 11:25:00,41.27,41.29,41.27,41.28,119500.0,28.6532,28.667,28.6532,28.6601,119500.0
2012-11-19 11:30:00,41.28,41.3,41.24,41.25,203300.0,28.6601,28.674,28.6323,28.6393,203300.0
2012-11-19 11:35:00,41.25,41.26,41.24,41.26,55600.0,28.6393,28.6462,28.6323,28.6462,55600.0
2012-11-19 11:40:00,41.25,41.26,41.25,41.26,41200.0,28.6393,28.6462,28.6393,28.6462,41200.0
2012-11-19 11:45:00,41.26,41.27,41.25,41.26,146300.0,28.6462,28.6532,28.6393,28.6462,146300.0
2012-11-19 11:50:00,41.27,41.27,41.26,41.26,41700.0,28.6532,28.6532,28.6462,28.6462,41700.0
2012-11-19 11:55:00,41.27,41.29,41.26,41.26,109800.0,28.6532,28.667,28.6462,28.6462,109800.0
2012-11-19 12:00:00,41.27,41.33,41.27,41.3,134100.0,28.6532,28.6948,28.6532,28.674,134100.0
2012-11-19 12:05:00,41.3,41.32,41.3,41.31,188100.0,28.674,28.6879,28.674,28.6809,188100.0
2012-11-19 12:10:00,41.3,41.32,41.3,41.3,120900.0,28.674,28.6879,28.674,28.674,120900.0
2012-11-19 12:15:00,41.31,41.32,41.28,41.3,482700.0,28.6809,28.6879,28.6601,28.674,482700.0
2012-11-19 12:20:00,41.3,41.32,41.29,41.32,111700.0,28.674,28.6879,28.667,28.6879,111700.0
2012-11-19 12:25:00,41.31,41.32,41.29,41.3,99400.0,28.6809,28.6879,28.667,28.674,99400.0
2012-11-19 12:30:00,41.31,41.31,41.3,41.3,18300.0,28.6809,28.6809,28.674,28.674,18300.0
2012-11-19 12:35:00,41.31,41.31,41.29,41.29,39800.0,28.6809,28.6809,28.667,28.667,39800.0
2012-11-19 12:40:00,41.29,41.3,41.28,41.29,115300.0,28.667,28.674,28.6601,28.667,115300.0
2012-11-19 12:45:00,41.28,41.29,41.26,41.27,94400.0,28.6601,28.667,28.6462,28.6532,94400.0
2012-11-19 12:50:00,41.27,41.27,41.25,41.26,87300.0,28.6532,28.6532,28.6393,28.6462,87300.0
2012-11-19 12:55:00,41.27,41.28,41.25,41.27,136100.0,28.6532,28.6601,28.6393,28.6532,136100.0
2012-11-19 13:00:00,41.28,41.28,41.27,41.28,9900.0,28.6601,28.6601,28.6532,28.6601,9900.0
2012-11-19 13:05:00,41.28,41.28,41.26,41.27,74300.0,28.6601,28.6601,28.6462,28.6532,74300.0
2012-11-19 13:10:00,41.27,41.27,41.25,41.25,100100.0,28.6532,28.6532,28.6393,28.6393,100100.0
2012-11-19 13:15:00,41.25,41.25,41.21,41.22,88800.0,28.6393,28.6393,28.6115,28.6184,88800.0
2012-11-19 13:20:00,41.21,41.23,41.2,41.23,38700.0,28.6115,28.6254,28.6046,28.6254,38700.0
2012-11-19 13:25:00,41.22,41.24,41.22,41.23,33400.0,28.6184,28.6323,28.6184,28.6254,33400.0
2012-11-19 13:30:00,41.24,41.24,41.23,41.24,35100.0,28.6323,28.6323,28.6254,28.6323,35100.0
2012-11-19 13:35:00,41.24,41.25,41.23,41.23,109300.0,28.6323,28.6393,28.6254,28.6254,109300.0
2012-11-19 13:40:00,41.22,41.23,41.22,41.22,34200.0,28.6184,28.6254,28.6184,28.6184,34200.0
2012-11-19 13:45:00,41.22,41.23,41.21,41.22,45000.0,28.6184,28.6254,28.6115,28.6184,45000.0
2012-11-19 13:50:00,41.21,41.24,41.21,41.24,107700.0,28.6115,28.6323,28.6115,28.6323,107700.0
2012-11-19 13:55:00,41.23,41.25,41.23,41.24,83600.0,28.6254,28.6393,28.6254,28.6323,83600.0
2012-11-19 14:00:00,41.24,41.27,41.24,41.26,247400.0,28.6323,28.6532,28.6323,28.6462,247400.0
2012-11-19 14:05:00,41.25,41.27,41.25,41.26,122500.0,28.6393,28.6532,28.6393,28.6462,122500.0
2012-11-19 14:10:00,41.26,41.27,41.24,41.27,172400.0,28.6462,28.6532,28.6323,28.6532,172400.0
2012-11-19 14:15:00,41.26,41.27,41.25,41.25,155200.0,28.6462,28.6532,28.6393,28.6393,155200.0
2012-11-19 14:20:00,41.26,41.27,41.25,41.26,43600.0,28.6462,28.6532,28.6393,28.6462,43600.0
2012-11-19 14:25:00,41.26,41.27,41.25,41.25,56700.0,28.6462,28.6532,28.6393,28.6393,56700.0
2012-11-19 14:30:00,41.25,41.26,41.25,41.25,50700.0,28.6393,28.6462,28.6393,28.6393,50700.0
2012-11-19 14:35:00,41.25,41.26,41.23,41.25,107000.0,28.6393,28.6462,28.6254,28.6393,107000.0
2012-11-19 14:40:00,41.26,41.29,41.24,41.28,652000.0,28.6462,28.667,28.6323,28.6601,652000.0
2012-11-19 14:45:00,41.27,41.33,41.27,41.32,206000.0,28.6532,28.6948,28.6532,28.6879,206000.0
2012-11-19 14:50:00,41.33,41.33,41.29,41.3,80300.0,28.6948,28.6948,28.667,28.674,80300.0
2012-11-19 14:55:00,41.29,41.32,41.29,41.3,86300.0,28.667,28.6879,28.667,28.674,86300.0
2012-11-19 15:00:00,41.3,41.3,41.26,41.29,148400.0,28.674,28.674,28.6462,28.667,148400.0
2012-11-19 15:05:00,41.29,41.3,41.28,41.3,63100.0,28.667,28.674,28.6601,28.674,63100.0
2012-11-19 15:10:00,41.3,41.33,41.29,41.31,121700.0,28.674,28.6948,28.667,28.6809,121700.0
2012-11-19 15:15:00,41.31,41.33,41.3,41.33,129400.0,28.6809,28.6948,28.674,28.6948,129400.0
2012-11-19 15:20:00,41.33,41.34,41.32,41.34,99500.0,28.6948,28.7018,28.6879,28.7018,99500.0
2012-11-19 15:25:00,41.34,41.34,41.31,41.32,109900.0,28.7018,28.7018,28.6809,28.6879,109900.0
2012-11-19 15:30:00,41.33,41.33,41.32,41.33,52200.0,28.6948,28.6948,28.6879,28.6948,52200.0
2012-11-19 15:35:00,41.33,41.34,41.3,41.31,204900.0,28.6948,28.7018,28.674,28.6809,204900.0
2012-11-19 15:40:00,41.3,41.31,41.27,41.27,157500.0,28.674,28.6809,28.6532,28.6532,157500.0
2012-11-19 15:45:00,41.27,41.33,41.27,41.33,314400.0,28.6532,28.6948,28.6532,28.6948,314400.0
2012-11-19 15:50:00,41.33,41.39,41.32,41.38,398900.0,28.6948,28.7365,28.6879,28.7295,398900.0
2012-11-19 15:55:00,41.38,41.4,41.38,41.39,558200.0,28.7295,28.7434,28.7295,28.7365,558200.0
2012-11-20 09:30:00,41.06,41.07,40.99,41.02,534000.0,28.5074,28.5143,28.4588,28.4796,534000.0
2012-11-20 09:35:00,41.02,41.06,40.99,41.04,613500.0,28.4796,28.5074,28.4588,28.4935,613500.0
2012-11-20 09:40:00,41.04,41.05,40.98,40.99,400600.0,28.4935,28.5004,28.4518,28.4588,400600.0
2012-11-20 09:45:00,41.01,41.09,41.01,41.09,490600.0,28.4726,28.5282,28.4726,28.5282,490600.0
2012-11-20 09:50:00,41.09,41.09,41.05,41.05,251000.0,28.5282,28.5282,28.5004,28.5004,251000.0
2012-11-20 09:55:00,41.05,41.1,41.04,41.09,238000.0,28.5004,28.5351,28.4935,28.5282,238000.0
2012-11-20 10:00:00,41.08,41.11,41.07,41.08,192100.0,28.5212,28.5421,28.5143,28.5212,192100.0
2012-11-20 10:05:00,41.08,41.09,41.06,41.08,468500.0,28.5212,28.5282,28.5074,28.5212,468500.0
2012-11-20 10:10:00,41.08,41.15,41.07,41.13,365900.0,28.5212,28.5698,28.5143,28.556,365900.0
2012-11-20 10:15:00,41.13,41.18,41.13,41.18,127200.0,28.556,28.5907,28.556,28.5907,127200.0
2012-11-20 10:20:00,41.18,41.2,41.16,41.17,480000.0,28.5907,28.6046,28.5768,28.5837,480000.0
2012-11-20 10:25:00,41.18,41.19,41.14,41.16,166400.0,28.5907,28.5976,28.5629,28.5768,166400.0
2012-11-20 10:30:00,41.16,41.18,41.15,41.17,154800.0,28.5768,28.5907,28.5698,28.5837,154800.0
2012-11-20 10:35:00,41.18,41.21,41.15,41.2,205900.0,28.5907,28.6115,28.5698,28.6046,205900.0
2012-11-20 10:40:00,41.21,41.22,41.16,41.16,323200.0,28.6115,28.6184,28.5768,28.5768,323200.0
2012-11-20 10:45:00,41.16,41.21,41.16,41.2,222600.0,28.5768,28.6115,28.5768,28.6046,222600.0
2012-11-20 10:50:00,41.2,41.2,41.15,41.16,183800.0,28.6046,28.6046,28.5698,28.5768,183800.0
2012-11-20 10:55:00,41.16,41.16,41.12,41.12,365100.0,28.5768,28.5768,28.549,28.549,365100.0
2012-11-20 11:00:00,41.13,41.13,41.1,41.12,199500.0,28.556,28.556,28.5351,28.549,199500.0
2012-11-20 11:05:00,41.12,41.14,41.1,41.13,323900.0,28.549,28.5629,28.5351,28.556,323900.0
2012-11-20 11:10:00,41.13,41.15,41.1,41.15,574500.0,28.556,28.5698,28.5351,28.5698,574500.0
2012-11-20 11:15:00,41.15,41.18,41.14,41.16,148700.0,28.5698,28.5907,28.5629,28.5768,148700.0
2012-11-20 11:20:00,41.17,41.19,41.16,41.19,78700.0,28.5837,28.5976,28.5768,28.5976,78700.0
2012-11-20 11:25:00,41.2,41.2,41.18,41.18,56700.0,28.6046,28.6046,28.5907,28.5907,56700.0
2012-11-20 11:30:00,41.18,41.2,41.15,41.15,396500.0,28.5907,28.6046,28.5698,28.5698,396500.0
2012-11-20 11:35:00,41.15,41.17,41.15,41.16,138600.0,28.5698,28.5837,28.5698,28.5768,138600.0
2012-11-20 11:40:00,41.16,41.2,41.15,41.2,55200.0,28.5768,28.6046,28.5698,28.6046,55200.0
2012-11-20 11:45:00,41.19,41.22,41.18,41.19,95600.0,28.5976,28.6184,28.5907,28.5976,95600.0
2012-11-20 11:50:00,41.19,41.24,41.18,41.23,113000.0,28.5976,28.6323,28.5907,28.6254,113000.0
2012-11-20 11:55:00,41.24,41.25,41.21,41.24,108300.0,28.6323,28.6393,28.6115,28.6323,108300.0
2012-11-20 12:00:00,41.24,41.26,41.22,41.25,123400.0,28.6323,28.6462,28.6184,28.6393,123400.0
2012-11-20 12:05:00,41.25,41.25,41.21,41.21,210500.0,28.6393,28.6393,28.6115,28.6115,210500.0
2012-11-20 12:10:00,41.22,41.24,41.21,41.22,46400.0,28.6184,28.6323,28.6115,28.6184,46400.0
2012-11-20 12:15:00,41.23,41.23,41.18,41.18,169200.0,28.6254,28.6254,28.5907,28.5907,169200.0
2012-11-20 12:20:00,41.18,41.21,41.18,41.2,82300.0,28.5907,28.6115,28.5907,28.6046,82300.0
2012-11-20 12:25:00,41.19,41.2,41.16,41.19,74800.0,28.5976,28.6046,28.5768,28.5976,74800.0
2012-11-20 12:30:00,41.18,41.19,41.16,41.18,96000.0,28.5907,28.5976,28.5768,28.5907,96000.0
2012-11-20 12:35:00,41.18,41.19,41.16,41.17,149200.0,28.5907,28.5976,28.5768,28.5837,149200.0
2012-11-20 12:40:00,41.16,41.18,41.15,41.17,49200.0,28.5768,28.5907,28.5698,28.5837,49200.0
2012-11-20 12:45:00,41.17,41.19,41.16,41.18,273200.0,28.5837,28.5976,28.5768,28.5907,273200.0
2012-11-20 12:50:00,41.18,41.2,41.18,41.19,81500.0,28.5907,28.6046,28.5907,28.5976,81500.0
2012-11-20 12:55:00,41.19,41.21,41.19,41.2,120800.0,28.5976,28.6115,28.5976,28.6046,120800.0
2012-11-20 13:00:00,41.2,41.21,41.13,41.15,326700.0,28.6046,28.6115,28.556,28.5698,326700.0
2012-11-20 13:05:00,41.16,41.16,41.11,41.12,272800.0,28.5768,28.5768,28.5421,28.549,272800.0
2012-11-20 13:10:00,41.12,41.12,41.02,41.04,651700.0,28.549,28.549,28.4796,28.4935,651700.0
2012-11-20 13:15:00,41.04,41.09,41.03,41.09,263400.0,28.4935,28.5282,28.4865,28.5282,263400.0
2012-11-20 13:20:00,41.09,41.09,41.06,41.08,171800.0,28.5282,28.5282,28.5074,28.5212,171800.0
2012-11-20 13:25:00,41.08,41.08,40.95,40.95,466000.0,28.5212,28.5212,28.431,28.431,466000.0
2012-11-20 13:30:00,40.95,41.02,40.95,41.01,212300.0,28.431,28.4796,28.431,28.4726,212300.0
2012-11-20 13:35:00,41.02,41.05,41.01,41.04,90200.0,28.4796,28.5004,28.4726,28.4935,90200.0
2012-11-20 13:40:00,41.05,41.06,41.03,41.04,166400.0,28.5004,28.5074,28.4865,28.4935,166400.0
2012-11-20 13:45:00,41.05,41.1,41.04,41.09,116000.0,28.5004,28.5351,28.4935,28.5282,116000.0
2012-11-20 13:50:00,41.1,41.11,41.08,41.11,134300.0,28.5351,28.5421,28.5212,28.5421,134300.0
2012-11-20 13:55:00,41.12,41.13,41.09,41.13,131900.0,28.549,28.556,28.5282,28.556,131900.0
2012-11-20 14:00:00,41.13,41.13,41.1,41.1,158300.0,28.556,28.556,28.5351,28.5351,158300.0
2012-11-20 14:05:00,41.1,41.13,41.1,41.12,85900.0,28.5351,28.556,28.5351,28.549,85900.0
2012-11-20 14:10:00,41.13,41.17,41.13,41.16,177800.0,28.556,28.5837,28.556,28.5768,177800.0
2012-11-20 14:15:00,41.16,41.18,41.15,41.15,137600.0,28.5768,28.5907,28.5698,28.5698,137600.0
2012-11-20 14:20:00,41.15,41.17,41.14,41.17,96400.0,28.5698,28.5837,28.5629,28.5837,96400.0
2012-11-20 14:25:00,41.17,41.21,41.16,41.21,161500.0,28.5837,28.6115,28.5768,28.6115,161500.0
2012-11-20 14:30:00,41.2,41.21,41.19,41.2,336900.0,28.6046,28.6115,28.5976,28.6046,336900.0
2012-11-20 14:35:00,41.19,41.2,41.15,41.17,181600.0,28.5976,28.6046,28.5698,28.5837,181600.0
2012-11-20 14:40:00,41.17,41.18,41.16,41.16,272500.0,28.5837,28.5907,28.5768,28.5768,272500.0
2012-11-20 14:45:00,41.16,41.22,41.16,41.19,158700.0,28.5768,28.6184,28.5768,28.5976,158700.0
2012-11-20 14:50:00,41.19,41.21,41.18,41.2,187200.0,28.5976,28.6115,28.5907,28.6046,187200.0
2012-11-20 14:55:00,41.2,41.21,41.17,41.19,51500.0,28.6046,28.6115,28.5837,28.5976,51500.0
2012-11-20 15:00:00,41.19,41.24,41.18,41.23,101600.0,28.5976,28.6323,28.5907,28.6254,101600.0
2012-11-20 15:05:00,41.23,41.24,41.21,41.23,93800.0,28.6254,28.6323,28.6115,28.6254,93800.0
2012-11-20 15:10:00,41.23,41.25,41.22,41.25,99800.0,28.6254,28.6393,28.6184,28.6393,99800.0
2012-11-20 15:15:00,41.24,41.25,41.22,41.24,84900.0,28.6323,28.6393,28.6184,28.6323,84900.0
2012-11-20 15:20:00,41.23,41.24,41.19,41.22,144900.0,28.6254,28.6323,28.5976,28.6184,144900.0
2012-11-20 15:25:00,41.22,41.22,41.19,41.22,139900.0,28.6184,28.6184,28.5976,28.6184,139900.0
2012-11-20 15:30:00,41.22,41.25,41.21,41.23,167600.0,28.6184,28.6393,28.6115,28.6254,167600.0
2012-11-20 15:35:00,41.22,41.24,41.21,41.21,183900.0,28.6184,28.6323,28.6115,28.6115,183900.0
2012-11-20 15:40:00,41.22,41.24,41.21,41.24,312400.0,28.6184,28.6323,28.6115,28.6323,312400.0
2012-11-20 15:45:00,41.23,41.26,41.23,41.26,418400.0,28.6254,28.6462,28.6254,28.6462,418400.0
2012-11-20 15:50:00,41.26,41.28,41.24,41.28,333800.0,28.6462,28.6601,28.6323,28.6601,333800.0
2012-11-20 15:55:00,41.28,41.31,41.26,41.31,698800.0,28.6601,28.6809,28.6462,28.6809,698800.0
2012-11-21 09:30:00,41.15,41.2,41.1,41.17,462200.0,28.5698,28.6046,28.5351,28.5837,462200.0
2012-11-21 09:35:00,41.17,41.22,41.16,41.19,317500.0,28.5837,28.6184,28.5768,28.5976,317500.0
2012-11-21 09:40:00,41.2,41.23,41.19,41.2,209800.0,28.6046,28.6254,28.5976,28.6046,209800.0
2012-11-21 09:45:00,41.19,41.2,41.15,41.19,175100.0,28.5976,28.6046,28.5698,28.5976,175100.0
2012-11-21 09:50:00,41.2,41.2,41.12,41.13,391900.0,28.6046,28.6046,28.549,28.556,391900.0
2012-11-21 09:55:00,41.12,41.16,41.1,41.1,555300.0,28.549,28.5768,28.5351,28.5351,555300.0
2012-11-21 10:00:00,41.1,41.13,41.09,41.11,336700.0,28.5351,28.556,28.5282,28.5421,336700.0
2012-11-21 10:05:00,41.11,41.11,41.04,41.06,293100.0,28.5421,28.5421,28.4935,28.5074,293100.0
2012-11-21 10:10:00,41.05,41.08,41.05,41.06,216600.0,28.5004,28.5212,28.5004,28.5074,216600.0
2012-11-21 10:15:00,41.06,41.1,41.06,41.08,137300.0,28.5074,28.5351,28.5074,28.5212,137300.0
2012-11-21 10:20:00,41.08,41.12,41.08,41.08,179500.0,28.5212,28.549,28.5212,28.5212,179500.0
2012-11-21 10:25:00,41.08,41.1,41.05,41.09,264400.0,28.5212,28.5351,28.5004,28.5282,264400.0
2012-11-21 10:30:00,41.09,41.11,41.07,41.11,91700.0,28.5282,28.5421,28.5143,28.5421,91700.0
2012-11-21 10:35:00,41.12,41.14,41.09,41.12,128400.0,28.549,28.5629,28.5282,28.549,128400.0
2012-11-21 10:40:00,41.12,41.13,41.08,41.1,146800.0,28.549,28.556,28.5212,28.5351,146800.0
2012-11-21 10:45:00,41.1,41.12,41.09,41.1,144100.0,28.5351,28.549,28.5282,28.5351,144100.0
2012-11-21 10:50:00,41.1,41.13,41.1,41.13,131700.0,28.5351,28.556,28.5351,28.556,131700.0
2012-11-21 10:55:00,41.13,41.14,41.12,41.14,142500.0,28.556,28.5629,28.549,28.5629,142500.0
2012-11-21 11:00:00,41.14,41.14,41.11,41.12,83100.0,28.5629,28.5629,28.5421,28.549,83100.0
2012-11-21 11:05:00,41.12,41.17,41.12,41.15,142300.0,28.549,28.5837,28.549,28.5698,142300.0
2012-11-21 11:10:00,41.16,41.19,41.15,41.19,94200.0,28.5768,28.5976,28.5698,28.5976,94200.0
2012-11-21 11:15:00,41.2,41.2,41.18,41.19,128800.0,28.6046,28.6046,28.5907,28.5976,128800.0
2012-11-21 11:20:00,41.19,41.2,41.17,41.17,121900.0,28.5976,28.6046,28.5837,28.5837,121900.0
2012-11-21 11:25:00,41.17,41.2,41.16,41.2,313500.0,28.5837,28.6046,28.5768,28.6046,313500.0
2012-11-21 11:30:00,41.2,41.22,41.18,41.19,431900.0,28.6046,28.6184,28.5907,28.5976,431900.0
2012-11-21 11:35:00,41.19,41.2,41.18,41.19,93600.0,28.5976,28.6046,28.5907,28.5976,93600.0
2012-11-21 11:40:00,41.18,41.2,41.17,41.2,140200.0,28.5907,28.6046,28.5837,28.6046,140200.0
2012-11-21 11:45:00,41.2,41.2,41.17,41.18,127300.0,28.6046,28.6046,28.5837,28.5907,127300.0
2012-11-21 11:50:00,41.17,41.21,41.17,41.18,288600.0,28.5837,28.6115,28.5837,28.5907,288600.0
2012-11-21 11:55:00,41.17,41.19,41.17,41.17,57400.0,28.5837,28.5976,28.5837,28.5837,57400.0
2012-11-21 12:00:00,41.18,41.2,41.17,41.17,123000.0,28.5907,28.6046,28.5837,28.5837,123000.0
2012-11-21 12:05:00,41.17,41.21,41.17,41.19,103500.0,28.5837,28.6115,28.5837,28.5976,103500.0
2012-11-21 12:10:00,41.19,41.22,41.19,41.22,69100.0,28.5976,28.6184,28.5976,28.6184,69100.0
2012-11-21 12:15:00,41.21,41.22,41.2,41.2,50200.0,28.6115,28.6184,28.6046,28.6046,50200.0
2012-11-21 12:20:00,41.21,41.24,41.21,41.24,64500.0,28.6115,28.6323,28.6115,28.6323,64500.0
2012-11-21 12:25:00,41.23,41.26,41.23,41.24,77500.0,28.6254,28.6462,28.6254,28.6323,77500.0
2012-11-21 12:30:00,41.23,41.24,41.22,41.24,47700.0,28.6254,28.6323,28.6184,28.6323,47700.0
2012-11-21 12:35:00,41.23,41.27,41.23,41.26,241800.0,28.6254,28.6532,28.6254,28.6462,241800.0
2012-11-21 12:40:00,41.26,41.29,41.25,41.29,118200.0,28.6462,28.667,28.6393,28.667,118200.0
2012-11-21 12:45:00,41.28,41.29,41.27,41.28,22900.0,28.6601,28.667,28.6532,28.6601,22900.0
2012-11-21 12:50:00,41.28,41.29,41.27,41.28,25600.0,28.6601,28.667,28.6532,28.6601,25600.0
2012-11-21 12:55:00,41.28,41.29,41.27,41.28,15400.0,28.6601,28.667,28.6532,28.6601,15400.0
2012-11-21 13:00:00,41.29,41.3,41.27,41.27,95200.0,28.667,28.674,28.6532,28.6532,95200.0
2012-11-21 13:05:00,41.27,41.29,41.27,41.29,31900.0,28.6532,28.667,28.6532,28.667,31900.0
2012-11-21 13:10:00,41.28,41.3,41.28,41.3,128500.0,28.6601,28.674,28.6601,28.674,128500.0
2012-11-21 13:15:00,41.3,41.3,41.27,41.28,59200.0,28.674,28.674,28.6532,28.6601,59200.0
2012-11-21 13:20:00,41.27,41.3,41.27,41.3,92300.0,28.6532,28.674,28.6532,28.674,92300.0
2012-11-21 13:25:00,41.3,41.3,41.27,41.27,43000.0,28.674,28.674,28.6532,28.6532,43000.0
2012-11-21 13:30:00,41.28,41.3,41.28,41.29,66500.0,28.6601,28.674,28.6601,28.667,66500.0
2012-11-21 13:35:00,41.29,41.32,41.28,41.32,110000.0,28.667,28.6879,28.6601,28.6879,110000.0
2012-11-21 13:40:00,41.31,41.31,41.28,41.28,90700.0,28.6809,28.6809,28.6601,28.6601,90700.0
2012-11-21 13:45:00,41.29,41.29,41.27,41.28,62400.0,28.667,28.667,28.6532,28.6601,62400.0
2012-11-21 13:50:00,41.27,41.29,41.27,41.27,23100.0,28.6532,28.667,28.6532,28.6532,23100.0
2012-11-21 13:55:00,41.28,41.29,41.27,41.28,25800.0,28.6601,28.667,28.6532,28.6601,25800.0
2012-11-21 14:00:00,41.28,41.28,41.26,41.26,28900.0,28.6601,28.6601,28.6462,28.6462,28900.0
2012-11-21 14:05:00,41.27,41.27,41.25,41.26,151000.0,28.6532,28.6532,28.6393,28.6462,151000.0
2012-11-21 14:10:00,41.27,41.27,41.26,41.27,21500.0,28.6532,28.6532,28.6462,28.6532,21500.0
2012-11-21 14:15:00,41.27,41.27,41.24,41.25,250500.0,28.6532,28.6532,28.6323,28.6393,250500.0
2012-11-21 14:20:00,41.24,41.26,41.21,41.22,209500.0,28.6323,28.6462,28.6115,28.6184,209500.0
2012-11-21 14:25:00,41.22,41.25,41.21,41.25,104100.0,28.6184,28.6393,28.6115,28.6393,104100.0
2012-11-21 14:30:00,41.24,41.25,41.23,41.23,49900.0,28.6323,28.6393,28.6254,28.6254,49900.0
2012-11-21 14:35:00,41.24,41.24,41.23,41.23,45800.0,28.6323,28.6323,28.6254,28.6254,45800.0
2012-11-21 14:40:00,41.24,41.24,41.23,41.23,49100.0,28.6323,28.6323,28.6254,28.6254,49100.0
2012-11-21 14:45:00,41.24,41.24,41.22,41.22,134100.0,28.6323,28.6323,28.6184,28.6184,134100.0
2012-11-21 14:50:00,41.22,41.24,41.22,41.24,63400.0,28.6184,28.6323,28.6184,28.6323,63400.0
2012-11-21 14:55:00,41.23,41.24,41.23,41.23,47400.0,28.6254,28.6323,28.6254,28.6254,47400.0
2012-11-21 15:00:00,41.24,41.25,41.23,41.25,56200.0,28.6323,28.6393,28.6254,28.6393,56200.0
2012-11-21 15:05:00,41.24,41.28,41.24,41.27,236700.0,28.6323,28.6601,28.6323,28.6532,236700.0
2012-11-21 15:10:00,41.27,41.28,41.26,41.27,62800.0,28.6532,28.6601,28.6462,28.6532,62800.0
2012-11-21 15:15:00,41.26,41.28,41.26,41.27,101900.0,28.6462,28.6601,28.6462,28.6532,101900.0
2012-11-21 15:20:00,41.27,41.28,41.25,41.26,112400.0,28.6532,28.6601,28.6393,28.6462,112400.0
2012-11-21 15:25:00,41.26,41.26,41.23,41.25,200800.0,28.6462,28.6462,28.6254,28.6393,200800.0
2012-11-21 15:30:00,41.24,41.25,41.22,41.23,90300.0,28.6323,28.6393,28.6184,28.6254,90300.0
2012-11-21 15:35:00,41.23,41.24,41.21,41.24,359600.0,28.6254,28.6323,28.6115,28.6323,359600.0
2012-11-21 15:40:00,41.24,41.26,41.23,41.25,110800.0,28.6323,28.6462,28.6254,28.6393,110800.0
2012-11-21 15:45:00,41.25,41.26,41.24,41.26,117800.0,28.6393,28.6462,28.6323,28.6462,117800.0
2012-11-21 15:50:00,41.26,41.26,41.23,41.24,258200.0,28.6462,28.6462,28.6254,28.6323,258200.0
2012-11-21 15:55:00,41.24,41.27,41.24,41.25,523900.0,28.6323,28.6532,28.6323,28.6393,523900.0
2012-11-23 09:30:00,41.73,41.75,41.71,41.74,421800.0,28.9725,28.9864,28.9586,28.9795,421800.0
2012-11-23 09:35:00,41.74,41.74,41.7,41.72,191700.0,28.9795,28.9795,28.9517,28.9656,191700.0
2012-11-23 09:40:00,41.71,41.74,41.71,41.74,171700.0,28.9586,28.9795,28.9586,28.9795,171700.0
2012-11-23 09:45:00,41.74,41.77,41.73,41.76,203800.0,28.9795,29.0003,28.9725,28.9934,203800.0
2012-11-23 09:50:00,41.76,41.78,41.74,41.78,90300.0,28.9934,29.0072,28.9795,29.0072,90300.0
2012-11-23 09:55:00,41.78,41.8,41.75,41.79,339000.0,29.0072,29.0211,28.9864,29.0142,339000.0
2012-11-23 10:00:00,41.8,41.82,41.8,41.82,167000.0,29.0211,29.035,29.0211,29.035,167000.0
2012-11-23 10:05:00,41.82,41.83,41.81,41.82,70300.0,29.035,29.042,29.0281,29.035,70300.0
2012-11-23 10:10:00,41.82,41.84,41.82,41.84,95700.0,29.035,29.0489,29.035,29.0489,95700.0
2012-11-23 10:15:00,41.85,41.89,41.85,41.89,256400.0,29.0558,29.0836,29.0558,29.0836,256400.0
2012-11-23 10:20:00,41.89,41.93,41.88,41.92,65500.0,29.0836,29.1114,29.0767,29.1044,65500.0
2012-11-23 10:25:00,41.93,41.94,41.91,41.91,84700.0,29.1114,29.1183,29.0975,29.0975,84700.0
2012-11-23 10:30:00,41.91,41.93,41.9,41.9,85700.0,29.0975,29.1114,29.0906,29.0906,85700.0
2012-11-23 10:35:00,41.9,41.9,41.87,41.87,65900.0,29.0906,29.0906,29.0697,29.0697,65900.0
2012-11-23 10:40:00,41.87,41.88,41.85,41.86,64600.0,29.0697,29.0767,29.0558,29.0628,64600.0
2012-11-23 10:45:00,41.86,41.89,41.86,41.87,176400.0,29.0628,29.0836,29.0628,29.0697,176400.0
2012-11-23 10:50:00,41.88,41.89,41.87,41.88,127500.0,29.0767,29.0836,29.0697,29.0767,127500.0
2012-11-23 10:55:00,41.88,41.89,41.87,41.88,32500.0,29.0767,29.0836,29.0697,29.0767,32500.0
2012-11-23 11:00:00,41.88,41.89,41.87,41.89,58200.0,29.0767,29.0836,29.0697,29.0836,58200.0
2012-11-23 11:05:00,41.89,41.9,41.87,41.89,57700.0,29.0836,29.0906,29.0697,29.0836,57700.0
2012-11-23 11:10:00,41.89,41.91,41.88,41.91,40100.0,29.0836,29.0975,29.0767,29.0975,40100.0
2012-11-23 11:15:00,41.91,41.91,41.89,41.9,11600.0,29.0975,29.0975,29.0836,29.0906,11600.0
2012-11-23 11:20:00,41.9,41.91,41.88,41.89,118700.0,29.0906,29.0975,29.0767,29.0836,118700.0
2012-11-23 11:25:00,41.88,41.89,41.86,41.86,255300.0,29.0767,29.0836,29.0628,29.0628,255300.0
2012-11-23 11:30:00,41.87,41.9,41.87,41.88,96400.0,29.0697,29.0906,29.0697,29.0767,96400.0
2012-11-23 11:35:00,41.88,41.88,41.87,41.87,67300.0,29.0767,29.0767,29.0697,29.0697,67300.0
2012-11-23 11:40:00,41.88,41.89,41.85,41.85,52800.0,29.0767,29.0836,29.0558,29.0558,52800.0
2012-11-23 11:45:00,41.85,41.85,41.83,41.84,29600.0,29.0558,29.0558,29.042,29.0489,29600.0
2012-11-23 11:50:00,41.84,41.84,41.83,41.83,13600.0,29.0489,29.0489,29.042,29.042,13600.0
2012-11-23 11:55:00,41.84,41.85,41.82,41.84,75700.0,29.0489,29.0558,29.035,29.0489,75700.0
2012-11-23 12:00:00,41.84,41.87,41.84,41.84,78800.0,29.0489,29.0697,29.0489,29.0489,78800.0
2012-11-23 12:05:00,41.84,41.87,41.83,41.85,53900.0,29.0489,29.0697,29.042,29.0558,53900.0
2012-11-23 12:10:00,41.84,41.84,41.81,41.82,89700.0,29.0489,29.0489,29.0281,29.035,89700.0
2012-11-23 12:15:00,41.81,41.83,41.81,41.82,27700.0,29.0281,29.042,29.0281,29.035,27700.0
2012-11-23 12:20:00,41.82,41.85,41.82,41.83,42500.0,29.035,29.0558,29.035,29.042,42500.0
2012-11-23 12:25:00,41.84,41.87,41.83,41.86,86200.0,29.0489,29.0697,29.042,29.0628,86200.0
2012-11-23 12:30:00,41.87,41.87,41.85,41.86,22000.0,29.0697,29.0697,29.0558,29.0628,22000.0
2012-11-23 12:35:00,41.87,41.9,41.86,41.9,88700.0,29.0697,29.0906,29.0628,29.0906,88700.0
2012-11-23 12:40:00,41.91,41.91,41.88,41.89,81200.0,29.0975,29.0975,29.0767,29.0836,81200.0
2012-11-23 12:45:00,41.9,41.91,41.88,41.88,69000.0,29.0906,29.0975,29.0767,29.0767,69000.0
2012-11-23 12:50:00,41.88,41.89,41.85,41.86,112400.0,29.0767,29.0836,29.0558,29.0628,112400.0
2012-11-23 12:55:00,41.87,41.93,41.86,41.92,249500.0,29.0697,29.1114,29.0628,29.1044,249500.0
2012-11-26 09:30:00,41.74,41.75,41.67,41.69,262800.0,28.9795,28.9864,28.9309,28.9448,262800.0
2012-11-26 09:35:00,41.7,41.73,41.66,41.68,160100.0,28.9517,28.9725,28.9239,28.9378,160100.0
2012-11-26 09:40:00,41.69,41.75,41.67,41.74,84800.0,28.9448,28.9864,28.9309,28.9795,84800.0
2012-11-26 09:45:00,41.74,41.76,41.73,41.74,153200.0,28.9795,28.9934,28.9725,28.9795,153200.0
2012-11-26 09:50:00,41.75,41.77,41.74,41.77,133500.0,28.9864,29.0003,28.9795,29.0003,133500.0
2012-11-26 09:55:00,41.77,41.79,41.73,41.75,332400.0,29.0003,29.0142,28.9725,28.9864,332400.0
2012-11-26 10:00:00,41.76,41.81,41.74,41.81,196600.0,28.9934,29.0281,28.9795,29.0281,196600.0
2012-11-26 10:05:00,41.81,41.82,41.77,41.8,343900.0,29.0281,29.035,29.0003,29.0211,343900.0
2012-11-26 10:10:00,41.8,41.81,41.77,41.77,341300.0,29.0211,29.0281,29.0003,29.0003,341300.0
2012-11-26 10:15:00,41.78,41.8,41.76,41.8,102500.0,29.0072,29.0211,28.9934,29.0211,102500.0
2012-11-26 10:20:00,41.81,41.82,41.76,41.76,155600.0,29.0281,29.035,28.9934,28.9934,155600.0
2012-11-26 10:25:00,41.77,41.81,41.76,41.79,57700.0,29.0003,29.0281,28.9934,29.0142,57700.0
2012-11-26 10:30:00,41.79,41.82,41.78,41.79,174600.0,29.0142,29.035,29.0072,29.0142,174600.0
2012-11-26 10:35:00,41.79,41.82,41.78,41.8,68800.0,29.0142,29.035,29.0072,29.0211,68800.0
2012-11-26 10:40:00,41.8,41.83,41.8,41.81,101300.0,29.0211,29.042,29.0211,29.0281,101300.0
2012-11-26 10:45:00,41.81,41.82,41.79,41.82,99600.0,29.0281,29.035,29.0142,29.035,99600.0
2012-11-26 10:50:00,41.82,41.82,41.8,41.8,77700.0,29.035,29.035,29.0211,29.0211,77700.0
2012-11-26 10:55:00,41.8,41.81,41.75,41.76,139200.0,29.0211,29.0281,28.9864,28.9934,139200.0
2012-11-26 11:00:00,41.77,41.78,41.73,41.73,139200.0,29.0003,29.0072,28.9725,28.9725,139200.0
2012-11-26 11:05:00,41.73,41.75,41.71,41.73,50500.0,28.9725,28.9864,28.9586,28.9725,50500.0
2012-11-26 11:10:00,41.73,41.74,41.71,41.73,122500.0,28.9725,28.9795,28.9586,28.9725,122500.0
2012-11-26 11:15:00,41.73,41.74,41.72,41.73,71300.0,28.9725,28.9795,28.9656,28.9725,71300.0
2012-11-26 11:20:00,41.73,41.74,41.7,41.7,48600.0,28.9725,28.9795,28.9517,28.9517,48600.0
2012-11-26 11:25:00,41.7,41.72,41.69,41.72,83200.0,28.9517,28.9656,28.9448,28.9656,83200.0
2012-11-26 11:30:00,41.72,41.75,41.71,41.74,146500.0,28.9656,28.9864,28.9586,28.9795,146500.0
2012-11-26 11:35:00,41.74,41.76,41.73,41.73,73300.0,28.9795,28.9934,28.9725,28.9725,73300.0
2012-11-26 11:40:00,41.73,41.75,41.73,41.74,51300.0,28.9725,28.9864,28.9725,28.9795,51300.0
2012-11-26 11:45:00,41.74,41.78,41.74,41.78,77200.0,28.9795,29.0072,28.9795,29.0072,77200.0
2012-11-26 11:50:00,41.78,41.79,41.75,41.76,160300.0,29.0072,29.0142,28.9864,28.9934,160300.0
2012-11-26 11:55:00,41.75,41.77,41.74,41.77,133300.0,28.9864,29.0003,28.9795,29.0003,133300.0
2012-11-26 12:00:00,41.77,41.78,41.75,41.77,67100.0,29.0003,29.0072,28.9864,29.0003,67100.0
2012-11-26 12:05:00,41.76,41.79,41.76,41.78,52400.0,28.9934,29.0142,28.9934,29.0072,52400.0
2012-11-26 12:10:00,41.78,41.79,41.76,41.77,87100.0,29.0072,29.0142,28.9934,29.0003,87100.0
2012-11-26 12:15:00,41.76,41.79,41.76,41.76,165100.0,28.9934,29.0142,28.9934,28.9934,165100.0
2012-11-26 12:20:00,41.77,41.79,41.76,41.77,415700.0,29.0003,29.0142,28.9934,29.0003,415700.0
2012-11-26 12:25:00,41.77,41.78,41.75,41.76,128900.0,29.0003,29.0072,28.9864,28.9934,128900.0
2012-11-26 12:30:00,41.77,41.77,41.73,41.73,86900.0,29.0003,29.0003,28.9725,28.9725,86900.0
2012-11-26 12:35:00,41.74,41.78,41.73,41.78,57400.0,28.9795,29.0072,28.9725,29.0072,57400.0
2012-11-26 12:40:00,41.77,41.81,41.77,41.8,177700.0,29.0003,29.0281,29.0003,29.0211,177700.0
2012-11-26 12:45:00,41.81,41.84,41.8,41.83,100400.0,29.0281,29.0489,29.0211,29.042,100400.0
2012-11-26 12:50:00,41.83,41.85,41.82,41.85,54300.0,29.042,29.0558,29.035,29.0558,54300.0
2012-11-26 12:55:00,41.84,41.85,41.82,41.85,351700.0,29.0489,29.0558,29.035,29.0558,351700.0
2012-11-26 13:00:00,41.84,41.85,41.84,41.84,40900.0,29.0489,29.0558,29.0489,29.0489,40900.0
2012-11-26 13:05:00,41.85,41.85,41.84,41.84,153800.0,29.0558,29.0558,29.0489,29.0489,153800.0
2012-11-26 13:10:00,41.84,41.85,41.82,41.85,153300.0,29.0489,29.0558,29.035,29.0558,153300.0
2012-11-26 13:15:00,41.85,41.88,41.84,41.87,101700.0,29.0558,29.0767,29.0489,29.0697,101700.0
2012-11-26 13:20:00,41.88,41.89,41.86,41.87,91900.0,29.0767,29.0836,29.0628,29.0697,91900.0
2012-11-26 13:25:00,41.87,41.88,41.86,41.88,30400.0,29.0697,29.0767,29.0628,29.0767,30400.0
2012-11-26 13:30:00,41.88,41.89,41.87,41.88,96800.0,29.0767,29.0836,29.0697,29.0767,96800.0
2012-11-26 13:35:00,41.88,41.9,41.87,41.88,101100.0,29.0767,29.0906,29.0697,29.0767,101100.0
2012-11-26 13:40:00,41.89,41.89,41.84,41.85,123900.0,29.0836,29.0836,29.0489,29.0558,123900.0
2012-11-26 13:45:00,41.86,41.86,41.83,41.84,81400.0,29.0628,29.0628,29.042,29.0489,81400.0
2012-11-26 13:50:00,41.84,41.86,41.84,41.85,81100.0,29.0489,29.0628,29.0489,29.0558,81100.0
2012-11-26 13:55:00,41.85,41.86,41.84,41.84,49200.0,29.0558,29.0628,29.0489,29.0489,49200.0
2012-11-26 14:00:00,41.84,41.84,41.81,41.84,129600.0,29.0489,29.0489,29.0281,29.0489,129600.0
2012-11-26 14:05:00,41.84,41.86,41.84,41.85,41800.0,29.0489,29.0628,29.0489,29.0558,41800.0
2012-11-26 14:10:00,41.86,41.87,41.84,41.84,148000.0,29.0628,29.0697,29.0489,29.0489,148000.0
2012-11-26 14:15:00,41.84,41.87,41.84,41.84,51300.0,29.0489,29.0697,29.0489,29.0489,51300.0
2012-11-26 14:20:00,41.85,41.85,41.82,41.84,59800.0,29.0558,29.0558,29.035,29.0489,59800.0
2012-11-26 14:25:00,41.83,41.85,41.82,41.83,67300.0,29.042,29.0558,29.035,29.042,67300.0
2012-11-26 14:30:00,41.84,41.85,41.83,41.84,45500.0,29.0489,29.0558,29.042,29.0489,45500.0
2012-11-26 14:35:00,41.84,41.86,41.83,41.84,110300.0,29.0489,29.0628,29.042,29.0489,110300.0
2012-11-26 14:40:00,41.85,41.86,41.84,41.84,155300.0,29.0558,29.0628,29.0489,29.0489,155300.0
2012-11-26 14:45:00,41.85,41.87,41.84,41.87,108400.0,29.0558,29.0697,29.0489,29.0697,108400.0
2012-11-26 14:50:00,41.86,41.9,41.86,41.89,93900.0,29.0628,29.0906,29.0628,29.0836,93900.0
2012-11-26 14:55:00,41.89,41.89,41.86,41.88,186500.0,29.0836,29.0836,29.0628,29.0767,186500.0
2012-11-26 15:00:00,41.87,41.88,41.85,41.86,178600.0,29.0697,29.0767,29.0558,29.0628,178600.0
2012-11-26 15:05:00,41.86,41.88,41.85,41.86,125000.0,29.0628,29.0767,29.0558,29.0628,125000.0
2012-11-26 15:10:00,41.86,41.87,41.85,41.85,133300.0,29.0628,29.0697,29.0558,29.0558,133300.0
2012-11-26 15:15:00,41.85,41.86,41.83,41.86,155100.0,29.0558,29.0628,29.042,29.0628,155100.0
2012-11-26 15:20:00,41.85,41.89,41.85,41.88,75500.0,29.0558,29.0836,29.0558,29.0767,75500.0
2012-11-26 15:25:00,41.88,41.89,41.87,41.87,129800.0,29.0767,29.0836,29.0697,29.0697,129800.0
2012-11-26 15:30:00,41.87,41.88,41.84,41.87,217400.0,29.0697,29.0767,29.0489,29.0697,217400.0
2012-11-26 15:35:00,41.86,41.88,41.85,41.88,116700.0,29.0628,29.0767,29.0558,29.0767,116700.0
2012-11-26 15:40:00,41.88,41.89,41.87,41.89,141700.0,29.0767,29.0836,29.0697,29.0836,141700.0
2012-11-26 15:45:00,41.88,41.91,41.88,41.9,291300.0,29.0767,29.0975,29.0767,29.0906,291300.0
2012-11-26 15:50:00,41.9,41.91,41.88,41.89,458200.0,29.0906,29.0975,29.0767,29.0836,458200.0
2012-11-26 15:55:00,41.89,41.93,41.88,41.93,798700.0,29.0836,29.1114,29.0767,29.1114,798700.0
2012-11-27 09:30:00,41.9,41.9,41.82,41.83,306600.0,29.0906,29.0906,29.035,29.042,306600.0
2012-11-27 09:35:00,41.83,41.87,41.82,41.85,257500.0,29.042,29.0697,29.035,29.0558,257500.0
2012-11-27 09:40:00,41.85,41.92,41.83,41.89,383900.0,29.0558,29.1044,29.042,29.0836,383900.0
2012-11-27 09:45:00,41.9,41.92,41.87,41.91,235400.0,29.0906,29.1044,29.0697,29.0975,235400.0
2012-11-27 09:50:00,41.92,41.93,41.89,41.89,108600.0,29.1044,29.1114,29.0836,29.0836,108600.0
2012-11-27 09:55:00,41.89,41.91,41.89,41.91,38700.0,29.0836,29.0975,29.0836,29.0975,38700.0
2012-11-27 10:00:00,41.91,41.93,41.84,41.85,120700.0,29.0975,29.1114,29.0489,29.0558,120700.0
2012-11-27 10:05:00,41.85,41.87,41.82,41.86,170800.0,29.0558,29.0697,29.035,29.0628,170800.0
2012-11-27 10:10:00,41.86,41.86,41.81,41.82,147800.0,29.0628,29.0628,29.0281,29.035,147800.0
2012-11-27 10:15:00,41.81,41.83,41.77,41.78,308600.0,29.0281,29.042,29.0003,29.0072,308600.0
2012-11-27 10:20:00,41.79,41.81,41.73,41.75,259400.0,29.0142,29.0281,28.9725,28.9864,259400.0
2012-11-27 10:25:00,41.76,41.77,41.73,41.74,129600.0,28.9934,29.0003,28.9725,28.9795,129600.0
2012-11-27 10:30:00,41.74,41.75,41.7,41.74,140900.0,28.9795,28.9864,28.9517,28.9795,140900.0
2012-11-27 10:35:00,41.74,41.75,41.7,41.73,104600.0,28.9795,28.9864,28.9517,28.9725,104600.0
2012-11-27 10:40:00,41.73,41.74,41.71,41.71,185200.0,28.9725,28.9795,28.9586,28.9586,185200.0
2012-11-27 10:45:00,41.72,41.77,41.7,41.74,80900.0,28.9656,29.0003,28.9517,28.9795,80900.0
2012-11-27 10:50:00,41.74,41.8,41.73,41.79,123800.0,28.9795,29.0211,28.9725,29.0142,123800.0
2012-11-27 10:55:00,41.79,41.79,41.77,41.78,95300.0,29.0142,29.0142,29.0003,29.0072,95300.0
2012-11-27 11:00:00,41.78,41.81,41.77,41.8,110500.0,29.0072,29.0281,29.0003,29.0211,110500.0
2012-11-27 11:05:00,41.8,41.82,41.79,41.8,62400.0,29.0211,29.035,29.0142,29.0211,62400.0
2012-11-27 11:10:00,41.8,41.81,41.79,41.79,72000.0,29.0211,29.0281,29.0142,29.0142,72000.0
2012-11-27 11:15:00,41.79,41.8,41.77,41.78,43900.0,29.0142,29.0211,29.0003,29.0072,43900.0
2012-11-27 11:20:00,41.78,41.8,41.78,41.78,33600.0,29.0072,29.0211,29.0072,29.0072,33600.0
2012-11-27 11:25:00,41.79,41.8,41.77,41.8,142600.0,29.0142,29.0211,29.0003,29.0211,142600.0
2012-11-27 11:30:00,41.8,41.8,41.77,41.78,213200.0,29.0211,29.0211,29.0003,29.0072,213200.0
2012-11-27 11:35:00,41.79,41.85,41.78,41.85,193700.0,29.0142,29.0558,29.0072,29.0558,193700.0
2012-11-27 11:40:00,41.84,41.86,41.82,41.84,123100.0,29.0489,29.0628,29.035,29.0489,123100.0
2012-11-27 11:45:00,41.84,41.85,41.82,41.82,144100.0,29.0489,29.0558,29.035,29.035,144100.0
2012-11-27 11:50:00,41.82,41.89,41.82,41.87,137600.0,29.035,29.0836,29.035,29.0697,137600.0
2012-11-27 11:55:00,41.87,41.88,41.86,41.86,45100.0,29.0697,29.0767,29.0628,29.0628,45100.0
2012-11-27 12:00:00,41.86,41.89,41.86,41.87,109300.0,29.0628,29.0836,29.0628,29.0697,109300.0
2012-11-27 12:05:00,41.88,41.88,41.85,41.85,51600.0,29.0767,29.0767,29.0558,29.0558,51600.0
2012-11-27 12:10:00,41.86,41.86,41.83,41.84,57700.0,29.0628,29.0628,29.042,29.0489,57700.0
2012-11-27 12:15:00,41.84,41.84,41.81,41.83,87200.0,29.0489,29.0489,29.0281,29.042,87200.0
2012-11-27 12:20:00,41.84,41.84,41.82,41.83,82700.0,29.0489,29.0489,29.035,29.042,82700.0
2012-11-27 12:25:00,41.84,41.84,41.82,41.83,22800.0,29.0489,29.0489,29.035,29.042,22800.0
2012-11-27 12:30:00,41.83,41.84,41.79,41.8,66900.0,29.042,29.0489,29.0142,29.0211,66900.0
2012-11-27 12:35:00,41.8,41.82,41.8,41.82,20800.0,29.0211,29.035,29.0211,29.035,20800.0
2012-11-27 12:40:00,41.81,41.85,41.81,41.84,67300.0,29.0281,29.0558,29.0281,29.0489,67300.0
2012-11-27 12:45:00,41.84,41.86,41.83,41.85,36200.0,29.0489,29.0628,29.042,29.0558,36200.0
2012-11-27 12:50:00,41.86,41.86,41.82,41.82,51700.0,29.0628,29.0628,29.035,29.035,51700.0
2012-11-27 12:55:00,41.83,41.85,41.82,41.85,45700.0,29.042,29.0558,29.035,29.0558,45700.0
2012-11-27 13:00:00,41.84,41.84,41.78,41.8,71800.0,29.0489,29.0489,29.0072,29.0211,71800.0
2012-11-27 13:05:00,41.8,41.82,41.79,41.81,73100.0,29.0211,29.035,29.0142,29.0281,73100.0
2012-11-27 13:10:00,41.81,41.81,41.78,41.8,52600.0,29.0281,29.0281,29.0072,29.0211,52600.0
2012-11-27 13:15:00,41.8,41.8,41.77,41.78,208300.0,29.0211,29.0211,29.0003,29.0072,208300.0
2012-11-27 13:20:00,41.78,41.78,41.74,41.76,123800.0,29.0072,29.0072,28.9795,28.9934,123800.0
2012-11-27 13:25:00,41.76,41.78,41.73,41.75,103900.0,28.9934,29.0072,28.9725,28.9864,103900.0
2012-11-27 13:30:00,41.76,41.76,41.73,41.76,44100.0,28.9934,28.9934,28.9725,28.9934,44100.0
2012-11-27 13:35:00,41.76,41.78,41.74,41.74,54500.0,28.9934,29.0072,28.9795,28.9795,54500.0
2012-11-27 13:40:00,41.74,41.78,41.73,41.77,46800.0,28.9795,29.0072,28.9725,29.0003,46800.0
2012-11-27 13:45:00,41.77,41.78,41.74,41.77,78700.0,29.0003,29.0072,28.9795,29.0003,78700.0
2012-11-27 13:50:00,41.76,41.77,41.73,41.74,100300.0,28.9934,29.0003,28.9725,28.9795,100300.0
2012-11-27 13:55:00,41.75,41.77,41.74,41.76,92300.0,28.9864,29.0003,28.9795,28.9934,92300.0
2012-11-27 14:00:00,41.76,41.78,41.74,41.77,238400.0,28.9934,29.0072,28.9795,29.0003,238400.0
2012-11-27 14:05:00,41.78,41.79,41.77,41.78,58000.0,29.0072,29.0142,29.0003,29.0072,58000.0
2012-11-27 14:10:00,41.78,41.8,41.77,41.78,68500.0,29.0072,29.0211,29.0003,29.0072,68500.0
2012-11-27 14:15:00,41.79,41.8,41.78,41.79,40100.0,29.0142,29.0211,29.0072,29.0142,40100.0
2012-11-27 14:20:00,41.8,41.8,41.7,41.71,151500.0,29.0211,29.0211,28.9517,28.9586,151500.0
2012-11-27 14:25:00,41.71,41.71,41.63,41.66,165500.0,28.9586,28.9586,28.9031,28.9239,165500.0
2012-11-27 14:30:00,41.65,41.68,41.62,41.65,72800.0,28.917,28.9378,28.8962,28.917,72800.0
2012-11-27 14:35:00,41.64,41.66,41.61,41.65,85600.0,28.91,28.9239,28.8892,28.917,85600.0
2012-11-27 14:40:00,41.65,41.68,41.62,41.62,82700.0,28.917,28.9378,28.8962,28.8962,82700.0
2012-11-27 14:45:00,41.63,41.65,41.59,41.65,126300.0,28.9031,28.917,28.8753,28.917,126300.0
2012-11-27 14:50:00,41.65,41.66,41.63,41.65,158500.0,28.917,28.9239,28.9031,28.917,158500.0
2012-11-27 14:55:00,41.64,41.7,41.64,41.69,179400.0,28.91,28.9517,28.91,28.9448,179400.0
2012-11-27 15:00:00,41.69,41.72,41.64,41.65,256700.0,28.9448,28.9656,28.91,28.917,256700.0
2012-11-27 15:05:00,41.65,41.68,41.63,41.68,84500.0,28.917,28.9378,28.9031,28.9378,84500.0
2012-11-27 15:10:00,41.69,41.71,41.65,41.67,126300.0,28.9448,28.9586,28.917,28.9309,126300.0
2012-11-27 15:15:00,41.67,41.68,41.64,41.65,75400.0,28.9309,28.9378,28.91,28.917,75400.0
2012-11-27 15:20:00,41.64,41.68,41.63,41.67,175000.0,28.91,28.9378,28.9031,28.9309,175000.0
2012-11-27 15:25:00,41.68,41.68,41.64,41.66,79900.0,28.9378,28.9378,28.91,28.9239,79900.0
2012-11-27 15:30:00,41.67,41.68,41.62,41.63,102200.0,28.9309,28.9378,28.8962,28.9031,102200.0
2012-11-27 15:35:00,41.64,41.64,41.59,41.61,121500.0,28.91,28.91,28.8753,28.8892,121500.0
2012-11-27 15:40:00,41.61,41.64,41.59,41.64,136900.0,28.8892,28.91,28.8753,28.91,136900.0
2012-11-27 15:45:00,41.63,41.67,41.6,41.66,170600.0,28.9031,28.9309,28.8823,28.9239,170600.0
2012-11-27 15:50:00,41.66,41.67,41.62,41.62,294800.0,28.9239,28.9309,28.8962,28.8962,294800.0
2012-11-27 15:55:00,41.61,41.62,41.56,41.59,454700.0,28.8892,28.8962,28.8545,28.8753,454700.0
2012-11-28 09:30:00,41.33,41.36,41.3,41.3,436400.0,28.6948,28.7156,28.674,28.674,436400.0
2012-11-28 09:35:00,41.31,41.34,41.28,41.3,446100.0,28.6809,28.7018,28.6601,28.674,446100.0
2012-11-28 09:40:00,41.3,41.32,41.27,41.27,264700.0,28.674,28.6879,28.6532,28.6532,264700.0
2012-11-28 09:45:00,41.28,41.29,41.23,41.25,207600.0,28.6601,28.667,28.6254,28.6393,207600.0
2012-11-28 09:50:00,41.25,41.27,41.23,41.26,163000.0,28.6393,28.6532,28.6254,28.6462,163000.0
2012-11-28 09:55:00,41.26,41.32,41.25,41.32,214300.0,28.6462,28.6879,28.6393,28.6879,214300.0
2012-11-28 10:00:00,41.31,41.31,41.19,41.21,294400.0,28.6809,28.6809,28.5976,28.6115,294400.0
2012-11-28 10:05:00,41.21,41.24,41.19,41.22,175400.0,28.6115,28.6323,28.5976,28.6184,175400.0
2012-11-28 10:10:00,41.22,41.29,41.21,41.29,206700.0,28.6184,28.667,28.6115,28.667,206700.0
2012-11-28 10:15:00,41.29,41.33,41.28,41.32,227800.0,28.667,28.6948,28.6601,28.6879,227800.0
2012-11-28 10:20:00,41.31,41.43,41.3,41.42,507800.0,28.6809,28.7642,28.674,28.7573,507800.0
2012-11-28 10:25:00,41.42,41.43,41.36,41.37,224100.0,28.7573,28.7642,28.7156,28.7226,224100.0
2012-11-28 10:30:00,41.38,41.43,41.38,41.4,113400.0,28.7295,28.7642,28.7295,28.7434,113400.0
2012-11-28 10:35:00,41.4,41.58,41.4,41.54,265900.0,28.7434,28.8684,28.7434,28.8406,265900.0
2012-11-28 10:40:00,41.54,41.56,41.5,41.51,156900.0,28.8406,28.8545,28.8128,28.8198,156900.0
2012-11-28 10:45:00,41.52,41.57,41.5,41.53,635100.0,28.8267,28.8614,28.8128,28.8337,635100.0
2012-11-28 10:50:00,41.53,41.56,41.52,41.53,459600.0,28.8337,28.8545,28.8267,28.8337,459600.0
2012-11-28 10:55:00,41.54,41.56,41.52,41.55,220600.0,28.8406,28.8545,28.8267,28.8476,220600.0
2012-11-28 11:00:00,41.55,41.57,41.53,41.53,240400.0,28.8476,28.8614,28.8337,28.8337,240400.0
2012-11-28 11:05:00,41.53,41.55,41.52,41.54,88900.0,28.8337,28.8476,28.8267,28.8406,88900.0
2012-11-28 11:10:00,41.55,41.59,41.53,41.58,472400.0,28.8476,28.8753,28.8337,28.8684,472400.0
2012-11-28 11:15:00,41.58,41.63,41.57,41.62,442500.0,28.8684,28.9031,28.8614,28.8962,442500.0
2012-11-28 11:20:00,41.62,41.64,41.59,41.59,200400.0,28.8962,28.91,28.8753,28.8753,200400.0
2012-11-28 11:25:00,41.6,41.61,41.59,41.61,190200.0,28.8823,28.8892,28.8753,28.8892,190200.0
2012-11-28 11:30:00,41.62,41.62,41.53,41.56,357000.0,28.8962,28.8962,28.8337,28.8545,357000.0
2012-11-28 11:35:00,41.56,41.58,41.54,41.57,229700.0,28.8545,28.8684,28.8406,28.8614,229700.0
2012-11-28 11:40:00,41.57,41.58,41.53,41.55,144100.0,28.8614,28.8684,28.8337,28.8476,144100.0
2012-11-28 11:45:00,41.55,41.56,41.53,41.55,112600.0,28.8476,28.8545,28.8337,28.8476,112600.0
2012-11-28 11:50:00,41.55,41.56,41.52,41.53,165900.0,28.8476,28.8545,28.8267,28.8337,165900.0
2012-11-28 11:55:00,41.53,41.56,41.53,41.54,246100.0,28.8337,28.8545,28.8337,28.8406,246100.0
2012-11-28 12:00:00,41.54,41.56,41.49,41.5,267100.0,28.8406,28.8545,28.8059,28.8128,267100.0
2012-11-28 12:05:00,41.49,41.54,41.47,41.53,230800.0,28.8059,28.8406,28.792,28.8337,230800.0
2012-11-28 12:10:00,41.52,41.61,41.5,41.56,304900.0,28.8267,28.8892,28.8128,28.8545,304900.0
2012-11-28 12:15:00,41.56,41.69,41.55,41.63,536100.0,28.8545,28.9448,28.8476,28.9031,536100.0
2012-11-28 12:20:00,41.63,41.68,41.62,41.68,77500.0,28.9031,28.9378,28.8962,28.9378,77500.0
2012-11-28 12:25:00,41.68,41.7,41.64,41.67,129900.0,28.9378,28.9517,28.91,28.9309,129900.0
2012-11-28 12:30:00,41.67,41.72,41.67,41.69,123800.0,28.9309,28.9656,28.9309,28.9448,123800.0
2012-11-28 12:35:00,41.7,41.75,41.69,41.72,111900.0,28.9517,28.9864,28.9448,28.9656,111900.0
2012-11-28 12:40:00,41.72,41.73,41.68,41.7,51500.0,28.9656,28.9725,28.9378,28.9517,51500.0
2012-11-28 12:45:00,41.7,41.71,41.64,41.64,332700.0,28.9517,28.9586,28.91,28.91,332700.0
2012-11-28 12:50:00,41.64,41.65,41.62,41.63,118600.0,28.91,28.917,28.8962,28.9031,118600.0
2012-11-28 12:55:00,41.64,41.68,41.64,41.66,146700.0,28.91,28.9378,28.91,28.9239,146700.0
2012-11-28 13:00:00,41.66,41.67,41.63,41.64,267300.0,28.9239,28.9309,28.9031,28.91,267300.0
2012-11-28 13:05:00,41.64,41.64,41.62,41.62,109300.0,28.91,28.91,28.8962,28.8962,109300.0
2012-11-28 13:10:00,41.62,41.66,41.61,41.64,67600.0,28.8962,28.9239,28.8892,28.91,67600.0
2012-11-28 13:15:00,41.65,41.67,41.62,41.62,101500.0,28.917,28.9309,28.8962,28.8962,101500.0
2012-11-28 13:20:00,41.62,41.64,41.61,41.64,76200.0,28.8962,28.91,28.8892,28.91,76200.0
2012-11-28 13:25:00,41.64,41.65,41.61,41.65,55800.0,28.91,28.917,28.8892,28.917,55800.0
2012-11-28 13:30:00,41.65,41.67,41.64,41.65,98700.0,28.917,28.9309,28.91,28.917,98700.0
2012-11-28 13:35:00,41.66,41.72,41.65,41.67,148600.0,28.9239,28.9656,28.917,28.9309,148600.0
2012-11-28 13:40:00,41.68,41.7,41.67,41.69,118200.0,28.9378,28.9517,28.9309,28.9448,118200.0
2012-11-28 13:45:00,41.68,41.69,41.66,41.68,107200.0,28.9378,28.9448,28.9239,28.9378,107200.0
2012-11-28 13:50:00,41.68,41.69,41.65,41.66,157900.0,28.9378,28.9448,28.917,28.9239,157900.0
2012-11-28 13:55:00,41.65,41.68,41.63,41.66,64300.0,28.917,28.9378,28.9031,28.9239,64300.0
2012-11-28 14:00:00,41.65,41.67,41.64,41.65,142100.0,28.917,28.9309,28.91,28.917,142100.0
2012-11-28 14:05:00,41.65,41.66,41.63,41.64,86100.0,28.917,28.9239,28.9031,28.91,86100.0
2012-11-28 14:10:00,41.64,41.66,41.63,41.65,94700.0,28.91,28.9239,28.9031,28.917,94700.0
2012-11-28 14:15:00,41.65,41.66,41.63,41.63,81100.0,28.917,28.9239,28.9031,28.9031,81100.0
2012-11-28 14:20:00,41.63,41.64,41.62,41.63,79600.0,28.9031,28.91,28.8962,28.9031,79600.0
2012-11-28 14:25:00,41.62,41.63,41.61,41.62,53500.0,28.8962,28.9031,28.8892,28.8962,53500.0
2012-11-28 14:30:00,41.61,41.67,41.61,41.65,120100.0,28.8892,28.9309,28.8892,28.917,120100.0
2012-11-28 14:35:00,41.66,41.67,41.65,41.65,80000.0,28.9239,28.9309,28.917,28.917,80000.0
2012-11-28 14:40:00,41.66,41.69,41.65,41.67,123500.0,28.9239,28.9448,28.917,28.9309,123500.0
2012-11-28 14:45:00,41.67,41.68,41.63,41.63,166300.0,28.9309,28.9378,28.9031,28.9031,166300.0
2012-11-28 14:50:00,41.64,41.65,41.63,41.64,56100.0,28.91,28.917,28.9031,28.91,56100.0
2012-11-28 14:55:00,41.63,41.66,41.62,41.64,58800.0,28.9031,28.9239,28.8962,28.91,58800.0
2012-11-28 15:00:00,41.64,41.66,41.64,41.65,218300.0,28.91,28.9239,28.91,28.917,218300.0
2012-11-28 15:05:00,41.64,41.69,41.64,41.68,195000.0,28.91,28.9448,28.91,28.9378,195000.0
2012-11-28 15:10:00,41.67,41.69,41.66,41.68,68000.0,28.9309,28.9448,28.9239,28.9378,68000.0
2012-11-28 15:15:00,41.67,41.69,41.65,41.67,95300.0,28.9309,28.9448,28.917,28.9309,95300.0
2012-11-28 15:20:00,41.66,41.67,41.65,41.67,62400.0,28.9239,28.9309,28.917,28.9309,62400.0
2012-11-28 15:25:00,41.68,41.74,41.68,41.74,167700.0,28.9378,28.9795,28.9378,28.9795,167700.0
2012-11-28 15:30:00,41.73,41.77,41.73,41.75,170400.0,28.9725,29.0003,28.9725,28.9864,170400.0
2012-11-28 15:35:00,41.75,41.78,41.75,41.77,144900.0,28.9864,29.0072,28.9864,29.0003,144900.0
2012-11-28 15:40:00,41.76,41.77,41.75,41.77,202800.0,28.9934,29.0003,28.9864,29.0003,202800.0
2012-11-28 15:45:00,41.77,41.8,41.77,41.78,206900.0,29.0003,29.0211,29.0003,29.0072,206900.0
2012-11-28 15:50:00,41.78,41.8,41.77,41.8,182300.0,29.0072,29.0211,29.0003,29.0211,182300.0
2012-11-28 15:55:00,41.8,41.83,41.77,41.8,732600.0,29.0211,29.042,29.0003,29.0211,732600.0
2012-11-29 09:30:00,42.03,42.11,42.02,42.1,395000.0,29.1808,29.2364,29.1739,29.2294,395000.0
2012-11-29 09:35:00,42.1,42.11,42.08,42.09,163000.0,29.2294,29.2364,29.2155,29.2225,163000.0
2012-11-29 09:40:00,42.08,42.15,42.08,42.13,116700.0,29.2155,29.2641,29.2155,29.2502,116700.0
2012-11-29 09:45:00,42.14,42.14,42.03,42.05,584800.0,29.2572,29.2572,29.1808,29.1947,584800.0
2012-11-29 09:50:00,42.06,42.07,42.02,42.05,236300.0,29.2016,29.2086,29.1739,29.1947,236300.0
2012-11-29 09:55:00,42.06,42.11,42.05,42.11,116000.0,29.2016,29.2364,29.1947,29.2364,116000.0
2012-11-29 10:00:00,42.11,42.17,42.1,42.1,212900.0,29.2364,29.278,29.2294,29.2294,212900.0
2012-11-29 10:05:00,42.1,42.12,42.0,42.01,226100.0,29.2294,29.2433,29.16,29.1669,226100.0
2012-11-29 10:10:00,42.01,42.03,41.96,42.01,300300.0,29.1669,29.1808,29.1322,29.1669,300300.0
2012-11-29 10:15:00,42.01,42.02,41.97,42.02,204200.0,29.1669,29.1739,29.1392,29.1739,204200.0
2012-11-29 10:20:00,42.01,42.04,41.97,42.0,142700.0,29.1669,29.1878,29.1392,29.16,142700.0
2012-11-29 10:25:00,42.01,42.06,42.0,42.01,147600.0,29.1669,29.2016,29.16,29.1669,147600.0
2012-11-29 10:30:00,42.01,42.02,41.96,41.98,129800.0,29.1669,29.1739,29.1322,29.1461,129800.0
2012-11-29 10:35:00,41.99,42.01,41.96,42.01,121600.0,29.153,29.1669,29.1322,29.1669,121600.0
2012-11-29 10:40:00,42.0,42.05,41.99,42.04,95800.0,29.16,29.1947,29.153,29.1878,95800.0
2012-11-29 10:45:00,42.04,42.06,42.01,42.05,161800.0,29.1878,29.2016,29.1669,29.1947,161800.0
2012-11-29 10:50:00,42.05,42.08,42.05,42.07,94300.0,29.1947,29.2155,29.1947,29.2086,94300.0
2012-11-29 10:55:00,42.08,42.08,42.05,42.06,89900.0,29.2155,29.2155,29.1947,29.2016,89900.0
2012-11-29 11:00:00,42.06,42.09,42.06,42.09,65000.0,29.2016,29.2225,29.2016,29.2225,65000.0
2012-11-29 11:05:00,42.09,42.09,42.07,42.08,39200.0,29.2225,29.2225,29.2086,29.2155,39200.0
2012-11-29 11:10:00,42.09,42.12,42.09,42.11,103300.0,29.2225,29.2433,29.2225,29.2364,103300.0
2012-11-29 11:15:00,42.11,42.11,42.07,42.09,56300.0,29.2364,29.2364,29.2086,29.2225,56300.0
2012-11-29 11:20:00,42.08,42.1,42.06,42.06,63400.0,29.2155,29.2294,29.2016,29.2016,63400.0
2012-11-29 11:25:00,42.06,42.08,42.04,42.07,101200.0,29.2016,29.2155,29.1878,29.2086,101200.0
2012-11-29 11:30:00,42.08,42.09,42.05,42.07,74600.0,29.2155,29.2225,29.1947,29.2086,74600.0
2012-11-29 11:35:00,42.07,42.08,42.05,42.07,276700.0,29.2086,29.2155,29.1947,29.2086,276700.0
2012-11-29 11:40:00,42.07,42.07,41.86,41.93,641400.0,29.2086,29.2086,29.0628,29.1114,641400.0
2012-11-29 11:45:00,41.92,41.98,41.9,41.98,212800.0,29.1044,29.1461,29.0906,29.1461,212800.0
2012-11-29 11:50:00,41.98,42.04,41.94,41.97,177100.0,29.1461,29.1878,29.1183,29.1392,177100.0
2012-11-29 11:55:00,41.97,41.99,41.9,41.93,184900.0,29.1392,29.153,29.0906,29.1114,184900.0
2012-11-29 12:00:00,41.94,41.97,41.91,41.96,166500.0,29.1183,29.1392,29.0975,29.1322,166500.0
2012-11-29 12:05:00,41.95,41.97,41.92,41.96,128600.0,29.1253,29.1392,29.1044,29.1322,128600.0
2012-11-29 12:10:00,41.97,42.05,41.95,42.01,133400.0,29.1392,29.1947,29.1253,29.1669,133400.0
2012-11-29 12:15:00,42.01,42.04,42.0,42.02,80400.0,29.1669,29.1878,29.16,29.1739,80400.0
2012-11-29 12:20:00,42.02,42.07,42.02,42.07,172300.0,29.1739,29.2086,29.1739,29.2086,172300.0
2012-11-29 12:25:00,42.06,42.07,42.04,42.05,74900.0,29.2016,29.2086,29.1878,29.1947,74900.0
2012-11-29 12:30:00,42.06,42.08,42.05,42.08,102000.0,29.2016,29.2155,29.1947,29.2155,102000.0
2012-11-29 12:35:00,42.08,42.08,42.04,42.05,80800.0,29.2155,29.2155,29.1878,29.1947,80800.0
2012-11-29 12:40:00,42.05,42.06,42.03,42.05,97400.0,29.1947,29.2016,29.1808,29.1947,97400.0
2012-11-29 12:45:00,42.04,42.06,42.03,42.05,147400.0,29.1878,29.2016,29.1808,29.1947,147400.0
2012-11-29 12:50:00,42.05,42.06,42.04,42.05,44500.0,29.1947,29.2016,29.1878,29.1947,44500.0
2012-11-29 12:55:00,42.04,42.06,42.04,42.05,64800.0,29.1878,29.2016,29.1878,29.1947,64800.0
2012-11-29 13:00:00,42.05,42.08,42.05,42.08,49100.0,29.1947,29.2155,29.1947,29.2155,49100.0
2012-11-29 13:05:00,42.08,42.09,42.05,42.06,78900.0,29.2155,29.2225,29.1947,29.2016,78900.0
2012-11-29 13:10:00,42.06,42.07,42.02,42.03,108300.0,29.2016,29.2086,29.1739,29.1808,108300.0
2012-11-29 13:15:00,42.04,42.08,42.03,42.07,60200.0,29.1878,29.2155,29.1808,29.2086,60200.0
2012-11-29 13:20:00,42.07,42.11,42.07,42.09,167300.0,29.2086,29.2364,29.2086,29.2225,167300.0
2012-11-29 13:25:00,42.09,42.12,42.09,42.12,69000.0,29.2225,29.2433,29.2225,29.2433,69000.0
2012-11-29 13:30:00,42.11,42.16,42.11,42.14,151000.0,29.2364,29.2711,29.2364,29.2572,151000.0
2012-11-29 13:35:00,42.15,42.18,42.14,42.17,92500.0,29.2641,29.285,29.2572,29.278,92500.0
2012-11-29 13:40:00,42.18,42.18,42.15,42.17,83100.0,29.285,29.285,29.2641,29.278,83100.0
2012-11-29 13:45:00,42.17,42.2,42.16,42.19,121600.0,29.278,29.2988,29.2711,29.2919,121600.0
2012-11-29 13:50:00,42.19,42.2,42.18,42.19,128500.0,29.2919,29.2988,29.285,29.2919,128500.0
2012-11-29 13:55:00,42.2,42.22,42.19,42.19,261400.0,29.2988,29.3127,29.2919,29.2919,261400.0
2012-11-29 14:00:00,42.19,42.2,42.19,42.2,51100.0,29.2919,29.2988,29.2919,29.2988,51100.0
2012-11-29 14:05:00,42.2,42.21,42.18,42.18,91900.0,29.2988,29.3058,29.285,29.285,91900.0
2012-11-29 14:10:00,42.18,42.19,42.16,42.17,69900.0,29.285,29.2919,29.2711,29.278,69900.0
2012-11-29 14:15:00,42.18,42.19,42.17,42.18,185700.0,29.285,29.2919,29.278,29.285,185700.0
2012-11-29 14:20:00,42.18,42.18,42.17,42.17,54900.0,29.285,29.285,29.278,29.278,54900.0
2012-11-29 14:25:00,42.17,42.19,42.15,42.16,172700.0,29.278,29.2919,29.2641,29.2711,172700.0
2012-11-29 14:30:00,42.15,42.17,42.15,42.16,119400.0,29.2641,29.278,29.2641,29.2711,119400.0
2012-11-29 14:35:00,42.17,42.18,42.16,42.17,143000.0,29.278,29.285,29.2711,29.278,143000.0
2012-11-29 14:40:00,42.17,42.2,42.16,42.17,202200.0,29.278,29.2988,29.2711,29.278,202200.0
2012-11-29 14:45:00,42.18,42.19,42.17,42.18,255800.0,29.285,29.2919,29.278,29.285,255800.0
2012-11-29 14:50:00,42.18,42.19,42.17,42.17,104300.0,29.285,29.2919,29.278,29.278,104300.0
2012-11-29 14:55:00,42.17,42.18,42.16,42.16,132200.0,29.278,29.285,29.2711,29.2711,132200.0
2012-11-29 15:00:00,42.16,42.17,42.16,42.17,86000.0,29.2711,29.278,29.2711,29.278,86000.0
2012-11-29 15:05:00,42.17,42.18,42.13,42.14,174700.0,29.278,29.285,29.2502,29.2572,174700.0
2012-11-29 15:10:00,42.14,42.15,42.12,42.14,575200.0,29.2572,29.2641,29.2433,29.2572,575200.0
2012-11-29 15:15:00,42.13,42.15,42.13,42.14,147200.0,29.2502,29.2641,29.2502,29.2572,147200.0
2012-11-29 15:20:00,42.13,42.14,42.08,42.1,410100.0,29.2502,29.2572,29.2155,29.2294,410100.0
2012-11-29 15:25:00,42.09,42.13,42.09,42.13,260200.0,29.2225,29.2502,29.2225,29.2502,260200.0
2012-11-29 15:30:00,42.12,42.14,42.11,42.13,230000.0,29.2433,29.2572,29.2364,29.2502,230000.0
2012-11-29 15:35:00,42.12,42.13,42.09,42.11,287200.0,29.2433,29.2502,29.2225,29.2364,287200.0
2012-11-29 15:40:00,42.11,42.15,42.1,42.15,373200.0,29.2364,29.2641,29.2294,29.2641,373200.0
2012-11-29 15:45:00,42.15,42.15,42.13,42.13,298200.0,29.2641,29.2641,29.2502,29.2502,298200.0
2012-11-29 15:50:00,42.14,42.14,42.1,42.11,530300.0,29.2572,29.2572,29.2294,29.2364,530300.0
2012-11-29 15:55:00,42.11,42.12,42.07,42.08,1197600.0,29.2364,29.2433,29.2086,29.2155,1197600.0
2012-11-30 09:30:00,42.18,42.19,42.1,42.12,1296300.0,29.285,29.2919,29.2294,29.2433,1296300.0
2012-11-30 09:35:00,42.12,42.12,42.07,42.09,571900.0,29.2433,29.2433,29.2086,29.2225,571900.0
2012-11-30 09:40:00,42.08,42.11,42.07,42.1,316900.0,29.2155,29.2364,29.2086,29.2294,316900.0
2012-11-30 09:45:00,42.1,42.11,42.05,42.06,364900.0,29.2294,29.2364,29.1947,29.2016,364900.0
2012-11-30 09:50:00,42.06,42.11,42.06,42.1,251000.0,29.2016,29.2364,29.2016,29.2294,251000.0
2012-11-30 09:55:00,42.11,42.13,42.1,42.11,252300.0,29.2364,29.2502,29.2294,29.2364,252300.0
2012-11-30 10:00:00,42.11,42.17,42.11,42.14,460800.0,29.2364,29.278,29.2364,29.2572,460800.0
2012-11-30 10:05:00,42.15,42.15,42.09,42.09,472900.0,29.2641,29.2641,29.2225,29.2225,472900.0
2012-11-30 10:10:00,42.09,42.12,42.05,42.09,449800.0,29.2225,29.2433,29.1947,29.2225,449800.0
2012-11-30 10:15:00,42.09,42.11,42.07,42.1,347500.0,29.2225,29.2364,29.2086,29.2294,347500.0
2012-11-30 10:20:00,42.11,42.12,42.1,42.12,235500.0,29.2364,29.2433,29.2294,29.2433,235500.0
2012-11-30 10:25:00,42.12,42.13,42.09,42.1,372400.0,29.2433,29.2502,29.2225,29.2294,372400.0
2012-11-30 10:30:00,42.1,42.11,42.08,42.1,280800.0,29.2294,29.2364,29.2155,29.2294,280800.0
2012-11-30 10:35:00,42.1,42.1,42.06,42.09,515200.0,29.2294,29.2294,29.2016,29.2225,515200.0
2012-11-30 10:40:00,42.09,42.1,42.07,42.09,215600.0,29.2225,29.2294,29.2086,29.2225,215600.0
2012-11-30 10:45:00,42.09,42.1,42.05,42.06,200200.0,29.2225,29.2294,29.1947,29.2016,200200.0
2012-11-30 10:50:00,42.05,42.05,42.01,42.03,340100.0,29.1947,29.1947,29.1669,29.1808,340100.0
2012-11-30 10:55:00,42.03,42.09,42.01,42.09,299600.0,29.1808,29.2225,29.1669,29.2225,299600.0
2012-11-30 11:00:00,42.08,42.11,42.07,42.1,346000.0,29.2155,29.2364,29.2086,29.2294,346000.0
2012-11-30 11:05:00,42.09,42.1,42.05,42.06,337000.0,29.2225,29.2294,29.1947,29.2016,337000.0
2012-11-30 11:10:00,42.05,42.1,42.05,42.06,420900.0,29.1947,29.2294,29.1947,29.2016,420900.0
2012-11-30 11:15:00,42.05,42.07,42.02,42.02,220300.0,29.1947,29.2086,29.1739,29.1739,220300.0
2012-11-30 11:20:00,42.01,42.02,41.98,42.01,337000.0,29.1669,29.1739,29.1461,29.1669,337000.0
2012-11-30 11:25:00,42.01,42.02,41.96,41.97,1748100.0,29.1669,29.1739,29.1322,29.1392,1748100.0
2012-11-30 11:30:00,41.97,41.99,41.93,41.93,790500.0,29.1392,29.153,29.1114,29.1114,790500.0
2012-11-30 11:35:00,41.94,41.96,41.93,41.96,170400.0,29.1183,29.1322,29.1114,29.1322,170400.0
2012-11-30 11:40:00,41.95,41.99,41.95,41.97,99600.0,29.1253,29.153,29.1253,29.1392,99600.0
2012-11-30 11:45:00,41.97,42.0,41.96,41.98,75300.0,29.1392,29.16,29.1322,29.1461,75300.0
2012-11-30 11:50:00,41.98,42.02,41.97,42.01,273300.0,29.1461,29.1739,29.1392,29.1669,273300.0
2012-11-30 11:55:00,42.02,42.03,42.01,42.02,174800.0,29.1739,29.1808,29.1669,29.1739,174800.0
2012-11-30 12:00:00,42.02,42.03,41.99,42.01,149000.0,29.1739,29.1808,29.153,29.1669,149000.0
2012-11-30 12:05:00,42.0,42.04,42.0,42.02,49200.0,29.16,29.1878,29.16,29.1739,49200.0
2012-11-30 12:10:00,42.01,42.03,42.0,42.03,77000.0,29.1669,29.1808,29.16,29.1808,77000.0
2012-11-30 12:15:00,42.02,42.04,42.02,42.02,88200.0,29.1739,29.1878,29.1739,29.1739,88200.0
2012-11-30 12:20:00,42.02,42.04,42.0,42.04,526100.0,29.1739,29.1878,29.16,29.1878,526100.0
2012-11-30 12:25:00,42.04,42.05,42.03,42.04,34400.0,29.1878,29.1947,29.1808,29.1878,34400.0
2012-11-30 12:30:00,42.04,42.07,42.04,42.06,109400.0,29.1878,29.2086,29.1878,29.2016,109400.0
2012-11-30 12:35:00,42.05,42.1,42.05,42.09,158600.0,29.1947,29.2294,29.1947,29.2225,158600.0
2012-11-30 12:40:00,42.09,42.1,42.06,42.07,76200.0,29.2225,29.2294,29.2016,29.2086,76200.0
2012-11-30 12:45:00,42.07,42.08,42.03,42.06,125800.0,29.2086,29.2155,29.1808,29.2016,125800.0
2012-11-30 12:50:00,42.06,42.06,42.01,42.04,101600.0,29.2016,29.2016,29.1669,29.1878,101600.0
2012-11-30 12:55:00,42.03,42.05,42.02,42.04,88100.0,29.1808,29.1947,29.1739,29.1878,88100.0
2012-11-30 13:00:00,42.04,42.09,42.04,42.07,157100.0,29.1878,29.2225,29.1878,29.2086,157100.0
2012-11-30 13:05:00,42.07,42.08,42.06,42.07,91800.0,29.2086,29.2155,29.2016,29.2086,91800.0
2012-11-30 13:10:00,42.08,42.09,42.06,42.07,113800.0,29.2155,29.2225,29.2016,29.2086,113800.0
2012-11-30 13:15:00,42.06,42.07,42.05,42.05,63200.0,29.2016,29.2086,29.1947,29.1947,63200.0
2012-11-30 13:20:00,42.06,42.11,42.05,42.11,91400.0,29.2016,29.2364,29.1947,29.2364,91400.0
2012-11-30 13:25:00,42.11,42.12,42.09,42.11,141900.0,29.2364,29.2433,29.2225,29.2364,141900.0
2012-11-30 13:30:00,42.11,42.12,42.09,42.1,48800.0,29.2364,29.2433,29.2225,29.2294,48800.0
2012-11-30 13:35:00,42.09,42.11,42.08,42.1,73300.0,29.2225,29.2364,29.2155,29.2294,73300.0
2012-11-30 13:40:00,42.1,42.1,42.07,42.08,102700.0,29.2294,29.2294,29.2086,29.2155,102700.0
2012-11-30 13:45:00,42.09,42.12,42.08,42.11,120100.0,29.2225,29.2433,29.2155,29.2364,120100.0
2012-11-30 13:50:00,42.1,42.11,42.08,42.09,112600.0,29.2294,29.2364,29.2155,29.2225,112600.0
2012-11-30 13:55:00,42.08,42.11,42.07,42.08,175900.0,29.2155,29.2364,29.2086,29.2155,175900.0
2012-11-30 14:00:00,42.08,42.1,42.07,42.1,85200.0,29.2155,29.2294,29.2086,29.2294,85200.0
2012-11-30 14:05:00,42.1,42.11,42.08,42.1,84200.0,29.2294,29.2364,29.2155,29.2294,84200.0
2012-11-30 14:10:00,42.1,42.12,42.1,42.11,740900.0,29.2294,29.2433,29.2294,29.2364,740900.0
2012-11-30 14:15:00,42.11,42.12,42.11,42.11,253400.0,29.2364,29.2433,29.2364,29.2364,253400.0
2012-11-30 14:20:00,42.1,42.14,42.1,42.14,211000.0,29.2294,29.2572,29.2294,29.2572,211000.0
2012-11-30 14:25:00,42.14,42.16,42.12,42.13,493100.0,29.2572,29.2711,29.2433,29.2502,493100.0
2012-11-30 14:30:00,42.13,42.15,42.1,42.11,437400.0,29.2502,29.2641,29.2294,29.2364,437400.0
2012-11-30 14:35:00,42.1,42.13,42.09,42.1,1530100.0,29.2294,29.2502,29.2225,29.2294,1530100.0
2012-11-30 14:40:00,42.09,42.12,42.08,42.1,557700.0,29.2225,29.2433,29.2155,29.2294,557700.0
2012-11-30 14:45:00,42.11,42.11,42.07,42.08,666200.0,29.2364,29.2364,29.2086,29.2155,666200.0
2012-11-30 14:50:00,42.08,42.08,42.05,42.05,268900.0,29.2155,29.2155,29.1947,29.1947,268900.0
2012-11-30 14:55:00,42.06,42.06,42.03,42.03,81100.0,29.2016,29.2016,29.1808,29.1808,81100.0
2012-11-30 15:00:00,42.03,42.03,42.01,42.03,268700.0,29.1808,29.1808,29.1669,29.1808,268700.0
2012-11-30 15:05:00,42.02,42.04,42.01,42.02,382100.0,29.1739,29.1878,29.1669,29.1739,382100.0
2012-11-30 15:10:00,42.03,42.05,42.02,42.05,318100.0,29.1808,29.1947,29.1739,29.1947,318100.0
2012-11-30 15:15:00,42.05,42.07,42.04,42.05,462700.0,29.1947,29.2086,29.1878,29.1947,462700.0
2012-11-30 15:20:00,42.05,42.07,42.04,42.04,277300.0,29.1947,29.2086,29.1878,29.1878,277300.0
2012-11-30 15:25:00,42.05,42.05,42.02,42.04,210100.0,29.1947,29.1947,29.1739,29.1878,210100.0
2012-11-30 15:30:00,42.04,42.04,42.02,42.03,512500.0,29.1878,29.1878,29.1739,29.1808,512500.0
2012-11-30 15:35:00,42.03,42.05,42.02,42.03,400300.0,29.1808,29.1947,29.1739,29.1808,400300.0
2012-11-30 15:40:00,42.04,42.05,42.03,42.04,423500.0,29.1878,29.1947,29.1808,29.1878,423500.0
2012-11-30 15:45:00,42.04,42.1,42.03,42.07,923800.0,29.1878,29.2294,29.1808,29.2086,923800.0
2012-11-30 15:50:00,42.08,42.12,42.07,42.12,877300.0,29.2155,29.2433,29.2086,29.2433,877300.0
2012-11-30 15:55:00,42.12,42.13,42.01,42.03,2656400.0,29.2433,29.2502,29.1669,29.1808,2656400.0
2012-12-03 09:30:00,42.33,42.33,42.23,42.29,631700.0,29.3891,29.3891,29.3197,29.3613,631700.0
2012-12-03 09:35:00,42.29,42.3,42.27,42.28,214400.0,29.3613,29.3683,29.3474,29.3544,214400.0
2012-12-03 09:40:00,42.28,42.28,42.23,42.26,152900.0,29.3544,29.3544,29.3197,29.3405,152900.0
2012-12-03 09:45:00,42.26,42.26,42.19,42.22,134500.0,29.3405,29.3405,29.2919,29.3127,134500.0
2012-12-03 09:50:00,42.22,42.24,42.2,42.24,339000.0,29.3127,29.3266,29.2988,29.3266,339000.0
2012-12-03 09:55:00,42.24,42.28,42.23,42.26,804700.0,29.3266,29.3544,29.3197,29.3405,804700.0
2012-12-03 10:00:00,42.25,42.27,42.17,42.19,2003200.0,29.3336,29.3474,29.278,29.2919,2003200.0
2012-12-03 10:05:00,42.19,42.24,42.18,42.22,273000.0,29.2919,29.3266,29.285,29.3127,273000.0
2012-12-03 10:10:00,42.22,42.25,42.21,42.24,248800.0,29.3127,29.3336,29.3058,29.3266,248800.0
2012-12-03 10:15:00,42.23,42.26,42.22,42.23,106700.0,29.3197,29.3405,29.3127,29.3197,106700.0
2012-12-03 10:20:00,42.23,42.26,42.23,42.26,83100.0,29.3197,29.3405,29.3197,29.3405,83100.0
2012-12-03 10:25:00,42.25,42.26,42.2,42.21,184600.0,29.3336,29.3405,29.2988,29.3058,184600.0
2012-12-03 10:30:00,42.21,42.23,42.19,42.19,358300.0,29.3058,29.3197,29.2919,29.2919,358300.0
2012-12-03 10:35:00,42.2,42.21,42.16,42.2,239400.0,29.2988,29.3058,29.2711,29.2988,239400.0
2012-12-03 10:40:00,42.2,42.23,42.2,42.21,276000.0,29.2988,29.3197,29.2988,29.3058,276000.0
2012-12-03 10:45:00,42.21,42.21,42.16,42.2,216700.0,29.3058,29.3058,29.2711,29.2988,216700.0
2012-12-03 10:50:00,42.21,42.22,42.12,42.13,257400.0,29.3058,29.3127,29.2433,29.2502,257400.0
2012-12-03 10:55:00,42.12,42.16,42.12,42.15,439700.0,29.2433,29.2711,29.2433,29.2641,439700.0
2012-12-03 11:00:00,42.15,42.15,42.12,42.13,152700.0,29.2641,29.2641,29.2433,29.2502,152700.0
2012-12-03 11:05:00,42.13,42.16,42.13,42.16,90000.0,29.2502,29.2711,29.2502,29.2711,90000.0
2012-12-03 11:10:00,42.16,42.19,42.15,42.17,196300.0,29.2711,29.2919,29.2641,29.278,196300.0
2012-12-03 11:15:00,42.18,42.19,42.17,42.19,103000.0,29.285,29.2919,29.278,29.2919,103000.0
2012-12-03 11:20:00,42.19,42.19,42.14,42.14,166100.0,29.2919,29.2919,29.2572,29.2572,166100.0
2012-12-03 11:25:00,42.15,42.16,42.14,42.16,226100.0,29.2641,29.2711,29.2572,29.2711,226100.0
2012-12-03 11:30:00,42.16,42.2,42.13,42.18,282700.0,29.2711,29.2988,29.2502,29.285,282700.0
2012-12-03 11:35:00,42.19,42.19,42.17,42.17,283900.0,29.2919,29.2919,29.278,29.278,283900.0
2012-12-03 11:40:00,42.17,42.21,42.17,42.17,1537400.0,29.278,29.3058,29.278,29.278,1537400.0
2012-12-03 11:45:00,42.18,42.23,42.17,42.22,443500.0,29.285,29.3197,29.278,29.3127,443500.0
2012-12-03 11:50:00,42.23,42.25,42.23,42.25,199200.0,29.3197,29.3336,29.3197,29.3336,199200.0
2012-12-03 11:55:00,42.24,42.26,42.24,42.26,73800.0,29.3266,29.3405,29.3266,29.3405,73800.0
2012-12-03 12:00:00,42.26,42.26,42.24,42.26,161000.0,29.3405,29.3405,29.3266,29.3405,161000.0
2012-12-03 12:05:00,42.26,42.27,42.25,42.26,120100.0,29.3405,29.3474,29.3336,29.3405,120100.0
2012-12-03 12:10:00,42.25,42.27,42.24,42.26,148000.0,29.3336,29.3474,29.3266,29.3405,148000.0
2012-12-03 12:15:00,42.27,42.27,42.23,42.26,169400.0,29.3474,29.3474,29.3197,29.3405,169400.0
2012-12-03 12:20:00,42.26,42.27,42.26,42.27,44600.0,29.3405,29.3474,29.3405,29.3474,44600.0
2012-12-03 12:25:00,42.27,42.28,42.25,42.26,128600.0,29.3474,29.3544,29.3336,29.3405,128600.0
2012-12-03 12:30:00,42.26,42.28,42.25,42.26,86900.0,29.3405,29.3544,29.3336,29.3405,86900.0
2012-12-03 12:35:00,42.26,42.27,42.24,42.25,101100.0,29.3405,29.3474,29.3266,29.3336,101100.0
2012-12-03 12:40:00,42.25,42.25,42.23,42.24,108700.0,29.3336,29.3336,29.3197,29.3266,108700.0
2012-12-03 12:45:00,42.23,42.24,42.2,42.21,226600.0,29.3197,29.3266,29.2988,29.3058,226600.0
2012-12-03 12:50:00,42.21,42.24,42.2,42.21,196000.0,29.3058,29.3266,29.2988,29.3058,196000.0
2012-12-03 12:55:00,42.21,42.22,42.21,42.22,40200.0,29.3058,29.3127,29.3058,29.3127,40200.0
2012-12-03 13:00:00,42.21,42.22,42.15,42.15,188100.0,29.3058,29.3127,29.2641,29.2641,188100.0
2012-12-03 13:05:00,42.16,42.18,42.15,42.16,97700.0,29.2711,29.285,29.2641,29.2711,97700.0
2012-12-03 13:10:00,42.16,42.17,42.13,42.17,149000.0,29.2711,29.278,29.2502,29.278,149000.0
2012-12-03 13:15:00,42.17,42.18,42.15,42.17,152300.0,29.278,29.285,29.2641,29.278,152300.0
2012-12-03 13:20:00,42.17,42.18,42.16,42.18,43500.0,29.278,29.285,29.2711,29.285,43500.0
2012-12-03 13:25:00,42.18,42.18,42.16,42.16,123900.0,29.285,29.285,29.2711,29.2711,123900.0
2012-12-03 13:30:00,42.17,42.17,42.11,42.11,124000.0,29.278,29.278,29.2364,29.2364,124000.0
2012-12-03 13:35:00,42.12,42.13,42.08,42.1,165300.0,29.2433,29.2502,29.2155,29.2294,165300.0
2012-12-03 13:40:00,42.1,42.11,42.08,42.11,138500.0,29.2294,29.2364,29.2155,29.2364,138500.0
2012-12-03 13:45:00,42.11,42.14,42.1,42.14,99500.0,29.2364,29.2572,29.2294,29.2572,99500.0
2012-12-03 13:50:00,42.14,42.15,42.13,42.14,135100.0,29.2572,29.2641,29.2502,29.2572,135100.0
2012-12-03 13:55:00,42.14,42.16,42.13,42.15,157200.0,29.2572,29.2711,29.2502,29.2641,157200.0
2012-12-03 14:00:00,42.15,42.15,42.14,42.15,189400.0,29.2641,29.2641,29.2572,29.2641,189400.0
2012-12-03 14:05:00,42.15,42.18,42.14,42.18,140800.0,29.2641,29.285,29.2572,29.285,140800.0
2012-12-03 14:10:00,42.18,42.18,42.15,42.17,171100.0,29.285,29.285,29.2641,29.278,171100.0
2012-12-03 14:15:00,42.17,42.19,42.15,42.16,143600.0,29.278,29.2919,29.2641,29.2711,143600.0
2012-12-03 14:20:00,42.17,42.17,42.12,42.13,138800.0,29.278,29.278,29.2433,29.2502,138800.0
2012-12-03 14:25:00,42.13,42.14,42.11,42.12,100700.0,29.2502,29.2572,29.2364,29.2433,100700.0
2012-12-03 14:30:00,42.11,42.14,42.11,42.14,134400.0,29.2364,29.2572,29.2364,29.2572,134400.0
2012-12-03 14:35:00,42.13,42.14,42.08,42.08,102600.0,29.2502,29.2572,29.2155,29.2155,102600.0
2012-12-03 14:40:00,42.08,42.11,42.08,42.09,195200.0,29.2155,29.2364,29.2155,29.2225,195200.0
2012-12-03 14:45:00,42.1,42.1,42.08,42.09,318900.0,29.2294,29.2294,29.2155,29.2225,318900.0
2012-12-03 14:50:00,42.09,42.11,42.08,42.11,218300.0,29.2225,29.2364,29.2155,29.2364,218300.0
2012-12-03 14:55:00,42.11,42.13,42.1,42.13,164100.0,29.2364,29.2502,29.2294,29.2502,164100.0
2012-12-03 15:00:00,42.12,42.19,42.12,42.14,243200.0,29.2433,29.2919,29.2433,29.2572,243200.0
2012-12-03 15:05:00,42.14,42.16,42.1,42.12,2756500.0,29.2572,29.2711,29.2294,29.2433,2756500.0
2012-12-03 15:10:00,42.13,42.13,42.1,42.12,260600.0,29.2502,29.2502,29.2294,29.2433,260600.0
2012-12-03 15:15:00,42.12,42.12,42.05,42.06,322000.0,29.2433,29.2433,29.1947,29.2016,322000.0
2012-12-03 15:20:00,42.05,42.08,42.05,42.07,293800.0,29.1947,29.2155,29.1947,29.2086,293800.0
2012-12-03 15:25:00,42.08,42.09,42.06,42.07,150700.0,29.2155,29.2225,29.2016,29.2086,150700.0
2012-12-03 15:30:00,42.08,42.09,42.07,42.08,203600.0,29.2155,29.2225,29.2086,29.2155,203600.0
2012-12-03 15:35:00,42.08,42.1,42.07,42.09,377800.0,29.2155,29.2294,29.2086,29.2225,377800.0
2012-12-03 15:40:00,42.08,42.12,42.08,42.11,246400.0,29.2155,29.2433,29.2155,29.2364,246400.0
2012-12-03 15:45:00,42.12,42.13,42.06,42.06,456800.0,29.2433,29.2502,29.2016,29.2016,456800.0
2012-12-03 15:50:00,42.06,42.09,42.06,42.08,424200.0,29.2016,29.2225,29.2016,29.2155,424200.0
2012-12-03 15:55:00,42.09,42.09,42.01,42.02,1341700.0,29.2225,29.2225,29.1669,29.1739,1341700.0
2012-12-04 09:30:00,42.19,42.2,42.14,42.19,395700.0,29.2919,29.2988,29.2572,29.2919,395700.0
2012-12-04 09:35:00,42.19,42.24,42.16,42.23,372600.0,29.2919,29.3266,29.2711,29.3197,372600.0
2012-12-04 09:40:00,42.24,42.31,42.24,42.3,258800.0,29.3266,29.3752,29.3266,29.3683,258800.0
2012-12-04 09:45:00,42.3,42.33,42.27,42.28,173900.0,29.3683,29.3891,29.3474,29.3544,173900.0
2012-12-04 09:50:00,42.29,42.34,42.29,42.33,554900.0,29.3613,29.396,29.3613,29.3891,554900.0
2012-12-04 09:55:00,42.34,42.34,42.27,42.3,846900.0,29.396,29.396,29.3474,29.3683,846900.0
2012-12-04 10:00:00,42.29,42.29,42.25,42.25,198700.0,29.3613,29.3613,29.3336,29.3336,198700.0
2012-12-04 10:05:00,42.25,42.34,42.25,42.33,467800.0,29.3336,29.396,29.3336,29.3891,467800.0
2012-12-04 10:10:00,42.33,42.36,42.32,42.35,609000.0,29.3891,29.4099,29.3822,29.403,609000.0
2012-12-04 10:15:00,42.35,42.37,42.33,42.35,609000.0,29.403,29.4169,29.3891,29.403,609000.0
2012-12-04 10:20:00,42.35,42.35,42.31,42.32,130600.0,29.403,29.403,29.3752,29.3822,130600.0
2012-12-04 10:25:00,42.31,42.33,42.26,42.27,261300.0,29.3752,29.3891,29.3405,29.3474,261300.0
2012-12-04 10:30:00,42.27,42.29,42.26,42.27,270400.0,29.3474,29.3613,29.3405,29.3474,270400.0
2012-12-04 10:35:00,42.28,42.28,42.23,42.27,259300.0,29.3544,29.3544,29.3197,29.3474,259300.0
2012-12-04 10:40:00,42.27,42.29,42.25,42.27,419800.0,29.3474,29.3613,29.3336,29.3474,419800.0
2012-12-04 10:45:00,42.27,42.29,42.25,42.27,868200.0,29.3474,29.3613,29.3336,29.3474,868200.0
2012-12-04 10:50:00,42.27,42.28,42.25,42.27,104600.0,29.3474,29.3544,29.3336,29.3474,104600.0
2012-12-04 10:55:00,42.28,42.3,42.24,42.28,192800.0,29.3544,29.3683,29.3266,29.3544,192800.0
2012-12-04 11:00:00,42.29,42.3,42.26,42.27,219400.0,29.3613,29.3683,29.3405,29.3474,219400.0
2012-12-04 11:05:00,42.27,42.27,42.22,42.22,240800.0,29.3474,29.3474,29.3127,29.3127,240800.0
2012-12-04 11:10:00,42.23,42.24,42.2,42.22,389100.0,29.3197,29.3266,29.2988,29.3127,389100.0
2012-12-04 11:15:00,42.23,42.26,42.22,42.26,138400.0,29.3197,29.3405,29.3127,29.3405,138400.0
2012-12-04 11:20:00,42.26,42.26,42.22,42.23,104000.0,29.3405,29.3405,29.3127,29.3197,104000.0
2012-12-04 11:25:00,42.22,42.25,42.2,42.22,195100.0,29.3127,29.3336,29.2988,29.3127,195100.0
2012-12-04 11:30:00,42.21,42.22,42.18,42.2,492900.0,29.3058,29.3127,29.285,29.2988,492900.0
2012-12-04 11:35:00,42.21,42.23,42.21,42.22,76000.0,29.3058,29.3197,29.3058,29.3127,76000.0
2012-12-04 11:40:00,42.22,42.3,42.21,42.29,167100.0,29.3127,29.3683,29.3058,29.3613,167100.0
2012-12-04 11:45:00,42.29,42.3,42.25,42.26,89000.0,29.3613,29.3683,29.3336,29.3405,89000.0
2012-12-04 11:50:00,42.25,42.28,42.24,42.24,136200.0,29.3336,29.3544,29.3266,29.3266,136200.0
2012-12-04 11:55:00,42.24,42.26,42.23,42.25,48800.0,29.3266,29.3405,29.3197,29.3336,48800.0
2012-12-04 12:00:00,42.26,42.26,42.19,42.19,288500.0,29.3405,29.3405,29.2919,29.2919,288500.0
2012-12-04 12:05:00,42.19,42.21,42.16,42.19,106500.0,29.2919,29.3058,29.2711,29.2919,106500.0
2012-12-04 12:10:00,42.2,42.22,42.17,42.19,385800.0,29.2988,29.3127,29.278,29.2919,385800.0
2012-12-04 12:15:00,42.19,42.22,42.19,42.2,80500.0,29.2919,29.3127,29.2919,29.2988,80500.0
2012-12-04 12:20:00,42.19,42.2,42.17,42.17,182700.0,29.2919,29.2988,29.278,29.278,182700.0
2012-12-04 12:25:00,42.17,42.29,42.17,42.26,965000.0,29.278,29.3613,29.278,29.3405,965000.0
2012-12-04 12:30:00,42.26,42.29,42.24,42.27,368600.0,29.3405,29.3613,29.3266,29.3474,368600.0
2012-12-04 12:35:00,42.26,42.27,42.21,42.25,147300.0,29.3405,29.3474,29.3058,29.3336,147300.0
2012-12-04 12:40:00,42.25,42.25,42.23,42.24,115300.0,29.3336,29.3336,29.3197,29.3266,115300.0
2012-12-04 12:45:00,42.24,42.27,42.21,42.22,542200.0,29.3266,29.3474,29.3058,29.3127,542200.0
2012-12-04 12:50:00,42.23,42.24,42.19,42.21,60900.0,29.3197,29.3266,29.2919,29.3058,60900.0
2012-12-04 12:55:00,42.21,42.22,42.19,42.19,468900.0,29.3058,29.3127,29.2919,29.2919,468900.0
2012-12-04 13:00:00,42.19,42.19,42.13,42.15,288200.0,29.2919,29.2919,29.2502,29.2641,288200.0
2012-12-04 13:05:00,42.15,42.18,42.15,42.17,126300.0,29.2641,29.285,29.2641,29.278,126300.0
2012-12-04 13:10:00,42.17,42.18,42.15,42.17,53500.0,29.278,29.285,29.2641,29.278,53500.0
2012-12-04 13:15:00,42.16,42.16,42.13,42.13,189200.0,29.2711,29.2711,29.2502,29.2502,189200.0
2012-12-04 13:20:00,42.14,42.17,42.13,42.16,191400.0,29.2572,29.278,29.2502,29.2711,191400.0
2012-12-04 13:25:00,42.17,42.23,42.16,42.21,174800.0,29.278,29.3197,29.2711,29.3058,174800.0
2012-12-04 13:30:00,42.22,42.22,42.18,42.2,93200.0,29.3127,29.3127,29.285,29.2988,93200.0
2012-12-04 13:35:00,42.19,42.2,42.18,42.19,74600.0,29.2919,29.2988,29.285,29.2919,74600.0
2012-12-04 13:40:00,42.2,42.26,42.19,42.22,233800.0,29.2988,29.3405,29.2919,29.3127,233800.0
2012-12-04 13:45:00,42.22,42.25,42.22,42.24,62100.0,29.3127,29.3336,29.3127,29.3266,62100.0
2012-12-04 13:50:00,42.25,42.29,42.23,42.29,126600.0,29.3336,29.3613,29.3197,29.3613,126600.0
2012-12-04 13:55:00,42.29,42.3,42.25,42.25,97600.0,29.3613,29.3683,29.3336,29.3336,97600.0
2012-12-04 14:00:00,42.26,42.29,42.24,42.27,94800.0,29.3405,29.3613,29.3266,29.3474,94800.0
2012-12-04 14:05:00,42.27,42.28,42.25,42.26,48400.0,29.3474,29.3544,29.3336,29.3405,48400.0
2012-12-04 14:10:00,42.26,42.27,42.23,42.24,55100.0,29.3405,29.3474,29.3197,29.3266,55100.0
2012-12-04 14:15:00,42.23,42.25,42.22,42.24,86200.0,29.3197,29.3336,29.3127,29.3266,86200.0
2012-12-04 14:20:00,42.24,42.26,42.23,42.24,240600.0,29.3266,29.3405,29.3197,29.3266,240600.0
2012-12-04 14:25:00,42.23,42.24,42.22,42.22,103400.0,29.3197,29.3266,29.3127,29.3127,103400.0
2012-12-04 14:30:00,42.21,42.22,42.19,42.21,241900.0,29.3058,29.3127,29.2919,29.3058,241900.0
2012-12-04 14:35:00,42.21,42.21,42.19,42.2,67700.0,29.3058,29.3058,29.2919,29.2988,67700.0
2012-12-04 14:40:00,42.2,42.26,42.2,42.24,159600.0,29.2988,29.3405,29.2988,29.3266,159600.0
2012-12-04 14:45:00,42.25,42.25,42.21,42.22,126600.0,29.3336,29.3336,29.3058,29.3127,126600.0
2012-12-04 14:50:00,42.23,42.25,42.22,42.23,92900.0,29.3197,29.3336,29.3127,29.3197,92900.0
2012-12-04 14:55:00,42.23,42.23,42.2,42.2,130500.0,29.3197,29.3197,29.2988,29.2988,130500.0
2012-12-04 15:00:00,42.21,42.26,42.2,42.25,174400.0,29.3058,29.3405,29.2988,29.3336,174400.0
2012-12-04 15:05:00,42.25,42.29,42.25,42.28,151700.0,29.3336,29.3613,29.3336,29.3544,151700.0
2012-12-04 15:10:00,42.27,42.28,42.26,42.27,299200.0,29.3474,29.3544,29.3405,29.3474,299200.0
2012-12-04 15:15:00,42.27,42.28,42.25,42.26,379800.0,29.3474,29.3544,29.3336,29.3405,379800.0
2012-12-04 15:20:00,42.25,42.25,42.22,42.23,185000.0,29.3336,29.3336,29.3127,29.3197,185000.0
2012-12-04 15:25:00,42.24,42.25,42.22,42.24,206900.0,29.3266,29.3336,29.3127,29.3266,206900.0
2012-12-04 15:30:00,42.24,42.24,42.19,42.2,336000.0,29.3266,29.3266,29.2919,29.2988,336000.0
2012-12-04 15:35:00,42.19,42.2,42.17,42.19,281000.0,29.2919,29.2988,29.278,29.2919,281000.0
2012-12-04 15:40:00,42.19,42.2,42.15,42.18,463900.0,29.2919,29.2988,29.2641,29.285,463900.0
2012-12-04 15:45:00,42.18,42.18,42.16,42.17,371900.0,29.285,29.285,29.2711,29.278,371900.0
2012-12-04 15:50:00,42.17,42.18,42.14,42.15,576400.0,29.278,29.285,29.2572,29.2641,576400.0
2012-12-04 15:55:00,42.14,42.18,42.13,42.13,1127100.0,29.2572,29.285,29.2502,29.2502,1127100.0
2012-12-05 09:30:00,42.58,42.59,42.53,42.55,436700.0,29.5627,29.5696,29.528,29.5418,436700.0
2012-12-05 09:35:00,42.55,42.65,42.54,42.64,180700.0,29.5418,29.6113,29.5349,29.6043,180700.0
2012-12-05 09:40:00,42.64,42.68,42.62,42.65,235300.0,29.6043,29.6321,29.5904,29.6113,235300.0
2012-12-05 09:45:00,42.64,42.66,42.6,42.62,174200.0,29.6043,29.6182,29.5766,29.5904,174200.0
2012-12-05 09:50:00,42.61,42.64,42.59,42.61,132100.0,29.5835,29.6043,29.5696,29.5835,132100.0
2012-12-05 09:55:00,42.61,42.63,42.57,42.57,140700.0,29.5835,29.5974,29.5557,29.5557,140700.0
2012-12-05 10:00:00,42.58,42.66,42.57,42.58,2136400.0,29.5627,29.6182,29.5557,29.5627,2136400.0
2012-12-05 10:05:00,42.59,42.65,42.58,42.63,194300.0,29.5696,29.6113,29.5627,29.5974,194300.0
2012-12-05 10:10:00,42.63,42.65,42.61,42.65,230100.0,29.5974,29.6113,29.5835,29.6113,230100.0
2012-12-05 10:15:00,42.65,42.68,42.64,42.67,235600.0,29.6113,29.6321,29.6043,29.6252,235600.0
2012-12-05 10:20:00,42.66,42.69,42.64,42.65,163300.0,29.6182,29.639,29.6043,29.6113,163300.0
2012-12-05 10:25:00,42.65,42.66,42.61,42.61,206300.0,29.6113,29.6182,29.5835,29.5835,206300.0
2012-12-05 10:30:00,42.61,42.64,42.6,42.63,193200.0,29.5835,29.6043,29.5766,29.5974,193200.0
2012-12-05 10:35:00,42.63,42.65,42.63,42.64,91500.0,29.5974,29.6113,29.5974,29.6043,91500.0
2012-12-05 10:40:00,42.63,42.63,42.54,42.54,255200.0,29.5974,29.5974,29.5349,29.5349,255200.0
2012-12-05 10:45:00,42.54,42.58,42.51,42.57,239800.0,29.5349,29.5627,29.5141,29.5557,239800.0
2012-12-05 10:50:00,42.57,42.59,42.5,42.5,305300.0,29.5557,29.5696,29.5071,29.5071,305300.0
2012-12-05 10:55:00,42.5,42.53,42.46,42.53,151500.0,29.5071,29.528,29.4794,29.528,151500.0
2012-12-05 11:00:00,42.52,42.54,42.5,42.53,90000.0,29.521,29.5349,29.5071,29.528,90000.0
2012-12-05 11:05:00,42.54,42.56,42.52,42.54,304700.0,29.5349,29.5488,29.521,29.5349,304700.0
2012-12-05 11:10:00,42.54,42.59,42.53,42.59,274500.0,29.5349,29.5696,29.528,29.5696,274500.0
2012-12-05 11:15:00,42.58,42.61,42.54,42.55,103700.0,29.5627,29.5835,29.5349,29.5418,103700.0
2012-12-05 11:20:00,42.55,42.58,42.54,42.58,52000.0,29.5418,29.5627,29.5349,29.5627,52000.0
2012-12-05 11:25:00,42.58,42.62,42.57,42.58,94900.0,29.5627,29.5904,29.5557,29.5627,94900.0
2012-12-05 11:30:00,42.6,42.68,42.6,42.66,268900.0,29.5766,29.6321,29.5766,29.6182,268900.0
2012-12-05 11:35:00,42.66,42.68,42.63,42.64,522400.0,29.6182,29.6321,29.5974,29.6043,522400.0
2012-12-05 11:40:00,42.63,42.68,42.62,42.65,379400.0,29.5974,29.6321,29.5904,29.6113,379400.0
2012-12-05 11:45:00,42.65,42.67,42.65,42.66,136200.0,29.6113,29.6252,29.6113,29.6182,136200.0
2012-12-05 11:50:00,42.66,42.67,42.64,42.67,163100.0,29.6182,29.6252,29.6043,29.6252,163100.0
2012-12-05 11:55:00,42.68,42.74,42.68,42.72,233700.0,29.6321,29.6738,29.6321,29.6599,233700.0
2012-12-05 12:00:00,42.72,42.78,42.72,42.76,155400.0,29.6599,29.7015,29.6599,29.6876,155400.0
2012-12-05 12:05:00,42.76,42.81,42.76,42.8,114800.0,29.6876,29.7224,29.6876,29.7154,114800.0
2012-12-05 12:10:00,42.8,42.8,42.76,42.77,67200.0,29.7154,29.7154,29.6876,29.6946,67200.0
2012-12-05 12:15:00,42.77,42.77,42.74,42.75,74500.0,29.6946,29.6946,29.6738,29.6807,74500.0
2012-12-05 12:20:00,42.76,42.78,42.75,42.76,79800.0,29.6876,29.7015,29.6807,29.6876,79800.0
2012-12-05 12:25:00,42.76,42.77,42.73,42.73,61000.0,29.6876,29.6946,29.6668,29.6668,61000.0
2012-12-05 12:30:00,42.73,42.8,42.73,42.78,204900.0,29.6668,29.7154,29.6668,29.7015,204900.0
2012-12-05 12:35:00,42.79,42.82,42.78,42.8,109000.0,29.7085,29.7293,29.7015,29.7154,109000.0
2012-12-05 12:40:00,42.8,42.82,42.79,42.82,80200.0,29.7154,29.7293,29.7085,29.7293,80200.0
2012-12-05 12:45:00,42.82,42.83,42.77,42.78,97500.0,29.7293,29.7362,29.6946,29.7015,97500.0
2012-12-05 12:50:00,42.79,42.8,42.77,42.79,84500.0,29.7085,29.7154,29.6946,29.7085,84500.0
2012-12-05 12:55:00,42.8,42.83,42.79,42.82,111800.0,29.7154,29.7362,29.7085,29.7293,111800.0
2012-12-05 13:00:00,42.82,42.84,42.82,42.82,142700.0,29.7293,29.7432,29.7293,29.7293,142700.0
2012-12-05 13:05:00,42.83,42.84,42.81,42.83,88400.0,29.7362,29.7432,29.7224,29.7362,88400.0
2012-12-05 13:10:00,42.83,42.83,42.81,42.81,101600.0,29.7362,29.7362,29.7224,29.7224,101600.0
2012-12-05 13:15:00,42.81,42.82,42.77,42.77,62400.0,29.7224,29.7293,29.6946,29.6946,62400.0
2012-12-05 13:20:00,42.78,42.81,42.76,42.81,116100.0,29.7015,29.7224,29.6876,29.7224,116100.0
2012-12-05 13:25:00,42.8,42.82,42.79,42.81,150400.0,29.7154,29.7293,29.7085,29.7224,150400.0
2012-12-05 13:30:00,42.8,42.81,42.79,42.79,36100.0,29.7154,29.7224,29.7085,29.7085,36100.0
2012-12-05 13:35:00,42.8,42.82,42.79,42.79,99700.0,29.7154,29.7293,29.7085,29.7085,99700.0
2012-12-05 13:40:00,42.8,42.81,42.78,42.79,87800.0,29.7154,29.7224,29.7015,29.7085,87800.0
2012-12-05 13:45:00,42.79,42.79,42.76,42.78,66400.0,29.7085,29.7085,29.6876,29.7015,66400.0
2012-12-05 13:50:00,42.78,42.79,42.76,42.77,117700.0,29.7015,29.7085,29.6876,29.6946,117700.0
2012-12-05 13:55:00,42.77,42.77,42.73,42.73,106900.0,29.6946,29.6946,29.6668,29.6668,106900.0
2012-12-05 14:00:00,42.74,42.81,42.73,42.79,358700.0,29.6738,29.7224,29.6668,29.7085,358700.0
2012-12-05 14:05:00,42.79,42.8,42.78,42.78,88800.0,29.7085,29.7154,29.7015,29.7015,88800.0
2012-12-05 14:10:00,42.78,42.8,42.78,42.79,72200.0,29.7015,29.7154,29.7015,29.7085,72200.0
2012-12-05 14:15:00,42.79,42.83,42.78,42.82,211000.0,29.7085,29.7362,29.7015,29.7293,211000.0
2012-12-05 14:20:00,42.82,42.83,42.79,42.79,71300.0,29.7293,29.7362,29.7085,29.7085,71300.0
2012-12-05 14:25:00,42.79,42.8,42.76,42.77,85300.0,29.7085,29.7154,29.6876,29.6946,85300.0
2012-12-05 14:30:00,42.76,42.79,42.76,42.79,117000.0,29.6876,29.7085,29.6876,29.7085,117000.0
2012-12-05 14:35:00,42.79,42.8,42.77,42.78,94100.0,29.7085,29.7154,29.6946,29.7015,94100.0
2012-12-05 14:40:00,42.77,42.81,42.77,42.79,355200.0,29.6946,29.7224,29.6946,29.7085,355200.0
2012-12-05 14:45:00,42.79,42.8,42.77,42.78,157700.0,29.7085,29.7154,29.6946,29.7015,157700.0
2012-12-05 14:50:00,42.78,42.79,42.77,42.77,147200.0,29.7015,29.7085,29.6946,29.6946,147200.0
2012-12-05 14:55:00,42.77,42.77,42.72,42.72,162900.0,29.6946,29.6946,29.6599,29.6599,162900.0
2012-12-05 15:00:00,42.73,42.77,42.72,42.77,160500.0,29.6668,29.6946,29.6599,29.6946,160500.0
2012-12-05 15:05:00,42.77,42.78,42.76,42.78,132400.0,29.6946,29.7015,29.6876,29.7015,132400.0
2012-12-05 15:10:00,42.78,42.8,42.77,42.78,286000.0,29.7015,29.7154,29.6946,29.7015,286000.0
2012-12-05 15:15:00,42.78,42.8,42.77,42.77,208100.0,29.7015,29.7154,29.6946,29.6946,208100.0
2012-12-05 15:20:00,42.77,42.77,42.74,42.76,223700.0,29.6946,29.6946,29.6738,29.6876,223700.0
2012-12-05 15:25:00,42.76,42.76,42.74,42.75,145700.0,29.6876,29.6876,29.6738,29.6807,145700.0
2012-12-05 15:30:00,42.74,42.75,42.73,42.74,205600.0,29.6738,29.6807,29.6668,29.6738,205600.0
2012-12-05 15:35:00,42.74,42.75,42.69,42.69,238800.0,29.6738,29.6807,29.639,29.639,238800.0
2012-12-05 15:40:00,42.69,42.7,42.65,42.65,222600.0,29.639,29.646,29.6113,29.6113,222600.0
2012-12-05 15:45:00,42.65,42.66,42.6,42.6,159000.0,29.6113,29.6182,29.5766,29.5766,159000.0
2012-12-05 15:50:00,42.6,42.63,42.59,42.62,723000.0,29.5766,29.5974,29.5696,29.5904,723000.0
2012-12-05 15:55:00,42.62,42.62,42.58,42.6,909500.0,29.5904,29.5904,29.5627,29.5766,909500.0
2012-12-06 09:30:00,42.69,42.72,42.66,42.72,524300.0,29.639,29.6599,29.6182,29.6599,524300.0
2012-12-06 09:35:00,42.71,42.78,42.71,42.78,538600.0,29.6529,29.7015,29.6529,29.7015,538600.0
2012-12-06 09:40:00,42.78,42.79,42.69,42.7,357500.0,29.7015,29.7085,29.639,29.646,357500.0
2012-12-06 09:45:00,42.7,42.74,42.68,42.72,239200.0,29.646,29.6738,29.6321,29.6599,239200.0
2012-12-06 09:50:00,42.73,42.79,42.71,42.77,350600.0,29.6668,29.7085,29.6529,29.6946,350600.0
2012-12-06 09:55:00,42.76,42.79,42.7,42.71,423700.0,29.6876,29.7085,29.646,29.6529,423700.0
2012-12-06 10:00:00,42.71,42.73,42.65,42.69,332900.0,29.6529,29.6668,29.6113,29.639,332900.0
2012-12-06 10:05:00,42.69,42.75,42.68,42.7,812300.0,29.639,29.6807,29.6321,29.646,812300.0
2012-12-06 10:10:00,42.71,42.71,42.66,42.7,240800.0,29.6529,29.6529,29.6182,29.646,240800.0
2012-12-06 10:15:00,42.71,42.73,42.68,42.7,276400.0,29.6529,29.6668,29.6321,29.646,276400.0
2012-12-06 10:20:00,42.7,42.72,42.67,42.71,97000.0,29.646,29.6599,29.6252,29.6529,97000.0
2012-12-06 10:25:00,42.7,42.74,42.7,42.72,105000.0,29.646,29.6738,29.646,29.6599,105000.0
2012-12-06 10:30:00,42.72,42.75,42.7,42.73,92600.0,29.6599,29.6807,29.646,29.6668,92600.0
2012-12-06 10:35:00,42.73,42.79,42.72,42.79,46800.0,29.6668,29.7085,29.6599,29.7085,46800.0
2012-12-06 10:40:00,42.78,42.79,42.75,42.76,117300.0,29.7015,29.7085,29.6807,29.6876,117300.0
2012-12-06 10:45:00,42.76,42.82,42.75,42.82,147100.0,29.6876,29.7293,29.6807,29.7293,147100.0
2012-12-06 10:50:00,42.82,42.84,42.8,42.8,156900.0,29.7293,29.7432,29.7154,29.7154,156900.0
2012-12-06 10:55:00,42.81,42.84,42.8,42.82,185600.0,29.7224,29.7432,29.7154,29.7293,185600.0
2012-12-06 11:00:00,42.83,42.84,42.8,42.82,230000.0,29.7362,29.7432,29.7154,29.7293,230000.0
2012-12-06 11:05:00,42.81,42.82,42.79,42.8,165100.0,29.7224,29.7293,29.7085,29.7154,165100.0
2012-12-06 11:10:00,42.81,42.81,42.79,42.81,62100.0,29.7224,29.7224,29.7085,29.7224,62100.0
2012-12-06 11:15:00,42.8,42.81,42.76,42.77,547900.0,29.7154,29.7224,29.6876,29.6946,547900.0
2012-12-06 11:20:00,42.78,42.8,42.76,42.79,192600.0,29.7015,29.7154,29.6876,29.7085,192600.0
2012-12-06 11:25:00,42.8,42.8,42.77,42.79,150100.0,29.7154,29.7154,29.6946,29.7085,150100.0
2012-12-06 11:30:00,42.79,42.82,42.78,42.79,142600.0,29.7085,29.7293,29.7015,29.7085,142600.0
2012-12-06 11:35:00,42.79,42.84,42.78,42.82,90100.0,29.7085,29.7432,29.7015,29.7293,90100.0
2012-12-06 11:40:00,42.82,42.83,42.8,42.82,63800.0,29.7293,29.7362,29.7154,29.7293,63800.0
2012-12-06 11:45:00,42.82,42.82,42.8,42.81,182100.0,29.7293,29.7293,29.7154,29.7224,182100.0
2012-12-06 11:50:00,42.81,42.83,42.8,42.82,95600.0,29.7224,29.7362,29.7154,29.7293,95600.0
2012-12-06 11:55:00,42.82,42.83,42.79,42.8,46900.0,29.7293,29.7362,29.7085,29.7154,46900.0
2012-12-06 12:00:00,42.8,42.82,42.79,42.8,40300.0,29.7154,29.7293,29.7085,29.7154,40300.0
2012-12-06 12:05:00,42.81,42.82,42.8,42.81,47200.0,29.7224,29.7293,29.7154,29.7224,47200.0
2012-12-06 12:10:00,42.81,42.82,42.8,42.82,26500.0,29.7224,29.7293,29.7154,29.7293,26500.0
2012-12-06 12:15:00,42.82,42.82,42.79,42.79,44200.0,29.7293,29.7293,29.7085,29.7085,44200.0
2012-12-06 12:20:00,42.78,42.79,42.75,42.76,101100.0,29.7015,29.7085,29.6807,29.6876,101100.0
2012-12-06 12:25:00,42.76,42.76,42.71,42.72,181100.0,29.6876,29.6876,29.6529,29.6599,181100.0
2012-12-06 12:30:00,42.71,42.73,42.7,42.72,66300.0,29.6529,29.6668,29.646,29.6599,66300.0
2012-12-06 12:35:00,42.72,42.74,42.7,42.73,111900.0,29.6599,29.6738,29.646,29.6668,111900.0
2012-12-06 12:40:00,42.73,42.73,42.69,42.7,144900.0,29.6668,29.6668,29.639,29.646,144900.0
2012-12-06 12:45:00,42.71,42.72,42.7,42.71,36500.0,29.6529,29.6599,29.646,29.6529,36500.0
2012-12-06 12:50:00,42.71,42.72,42.69,42.71,26600.0,29.6529,29.6599,29.639,29.6529,26600.0
2012-12-06 12:55:00,42.7,42.71,42.68,42.68,79900.0,29.646,29.6529,29.6321,29.6321,79900.0
2012-12-06 13:00:00,42.68,42.7,42.67,42.69,41200.0,29.6321,29.646,29.6252,29.639,41200.0
2012-12-06 13:05:00,42.7,42.72,42.7,42.72,56200.0,29.646,29.6599,29.646,29.6599,56200.0
2012-12-06 13:10:00,42.72,42.75,42.72,42.73,106200.0,29.6599,29.6807,29.6599,29.6668,106200.0
2012-12-06 13:15:00,42.74,42.78,42.73,42.78,79200.0,29.6738,29.7015,29.6668,29.7015,79200.0
2012-12-06 13:20:00,42.77,42.8,42.77,42.78,138100.0,29.6946,29.7154,29.6946,29.7015,138100.0
2012-12-06 13:25:00,42.77,42.78,42.75,42.76,62400.0,29.6946,29.7015,29.6807,29.6876,62400.0
2012-12-06 13:30:00,42.76,42.78,42.75,42.77,45700.0,29.6876,29.7015,29.6807,29.6946,45700.0
2012-12-06 13:35:00,42.77,42.79,42.76,42.78,40900.0,29.6946,29.7085,29.6876,29.7015,40900.0
2012-12-06 13:40:00,42.78,42.79,42.77,42.78,26500.0,29.7015,29.7085,29.6946,29.7015,26500.0
2012-12-06 13:45:00,42.79,42.81,42.78,42.8,24900.0,29.7085,29.7224,29.7015,29.7154,24900.0
2012-12-06 13:50:00,42.8,42.81,42.79,42.81,22300.0,29.7154,29.7224,29.7085,29.7224,22300.0
2012-12-06 13:55:00,42.8,42.81,42.79,42.81,40100.0,29.7154,29.7224,29.7085,29.7224,40100.0
2012-12-06 14:00:00,42.81,42.82,42.8,42.81,56300.0,29.7224,29.7293,29.7154,29.7224,56300.0
2012-12-06 14:05:00,42.81,42.81,42.79,42.8,41000.0,29.7224,29.7224,29.7085,29.7154,41000.0
2012-12-06 14:10:00,42.8,42.81,42.79,42.81,64600.0,29.7154,29.7224,29.7085,29.7224,64600.0
2012-12-06 14:15:00,42.8,42.82,42.8,42.81,4226600.0,29.7154,29.7293,29.7154,29.7224,4226600.0
2012-12-06 14:20:00,42.8,42.81,42.78,42.81,40800.0,29.7154,29.7224,29.7015,29.7224,40800.0
2012-12-06 14:25:00,42.81,42.84,42.8,42.84,33900.0,29.7224,29.7432,29.7154,29.7432,33900.0
2012-12-06 14:30:00,42.83,42.86,42.82,42.85,273300.0,29.7362,29.7571,29.7293,29.7501,273300.0
2012-12-06 14:35:00,42.85,42.86,42.83,42.86,90200.0,29.7501,29.7571,29.7362,29.7571,90200.0
2012-12-06 14:40:00,42.86,42.86,42.84,42.84,34800.0,29.7571,29.7571,29.7432,29.7432,34800.0
2012-12-06 14:45:00,42.84,42.85,42.83,42.84,58700.0,29.7432,29.7501,29.7362,29.7432,58700.0
2012-12-06 14:50:00,42.85,42.87,42.84,42.86,43000.0,29.7501,29.764,29.7432,29.7571,43000.0
2012-12-06 14:55:00,42.85,42.86,42.83,42.85,93300.0,29.7501,29.7571,29.7362,29.7501,93300.0
2012-12-06 15:00:00,42.84,42.86,42.84,42.84,142900.0,29.7432,29.7571,29.7432,29.7432,142900.0
2012-12-06 15:05:00,42.85,42.86,42.83,42.83,51400.0,29.7501,29.7571,29.7362,29.7362,51400.0
2012-12-06 15:10:00,42.84,42.84,42.81,42.82,82000.0,29.7432,29.7432,29.7224,29.7293,82000.0
2012-12-06 15:15:00,42.83,42.84,42.82,42.83,47600.0,29.7362,29.7432,29.7293,29.7362,47600.0
2012-12-06 15:20:00,42.82,42.84,42.82,42.83,50400.0,29.7293,29.7432,29.7293,29.7362,50400.0
2012-12-06 15:25:00,42.83,42.84,42.83,42.84,58900.0,29.7362,29.7432,29.7362,29.7432,58900.0
2012-12-06 15:30:00,42.84,42.84,42.82,42.84,74800.0,29.7432,29.7432,29.7293,29.7432,74800.0
2012-12-06 15:35:00,42.83,42.85,42.83,42.85,74900.0,29.7362,29.7501,29.7362,29.7501,74900.0
2012-12-06 15:40:00,42.84,42.85,42.83,42.84,107700.0,29.7432,29.7501,29.7362,29.7432,107700.0
2012-12-06 15:45:00,42.84,42.85,42.82,42.84,136900.0,29.7432,29.7501,29.7293,29.7432,136900.0
2012-12-06 15:50:00,42.83,42.88,42.83,42.88,185100.0,29.7362,29.771,29.7362,29.771,185100.0
2012-12-06 15:55:00,42.87,42.95,42.86,42.92,610400.0,29.764,29.8196,29.7571,29.7987,610400.0
2012-12-07 09:30:00,43.02,43.03,42.97,42.98,280600.0,29.8682,29.8751,29.8334,29.8404,280600.0
2012-12-07 09:35:00,42.97,42.99,42.94,42.94,250700.0,29.8334,29.8473,29.8126,29.8126,250700.0
2012-12-07 09:40:00,42.95,42.99,42.93,42.99,130300.0,29.8196,29.8473,29.8057,29.8473,130300.0
2012-12-07 09:45:00,42.98,42.99,42.92,42.94,230700.0,29.8404,29.8473,29.7987,29.8126,230700.0
2012-12-07 09:50:00,42.95,42.99,42.93,42.94,161600.0,29.8196,29.8473,29.8057,29.8126,161600.0
2012-12-07 09:55:00,42.94,42.97,42.91,42.94,211500.0,29.8126,29.8334,29.7918,29.8126,211500.0
2012-12-07 10:00:00,42.95,42.97,42.92,42.93,120300.0,29.8196,29.8334,29.7987,29.8057,120300.0
2012-12-07 10:05:00,42.94,42.99,42.93,42.96,211200.0,29.8126,29.8473,29.8057,29.8265,211200.0
2012-12-07 10:10:00,42.96,42.98,42.93,42.93,286100.0,29.8265,29.8404,29.8057,29.8057,286100.0
2012-12-07 10:15:00,42.94,42.96,42.92,42.92,174900.0,29.8126,29.8265,29.7987,29.7987,174900.0
2012-12-07 10:20:00,42.91,42.94,42.9,42.91,222200.0,29.7918,29.8126,29.7848,29.7918,222200.0
2012-12-07 10:25:00,42.91,42.93,42.88,42.91,106000.0,29.7918,29.8057,29.771,29.7918,106000.0
2012-12-07 10:30:00,42.91,42.92,42.84,42.85,127600.0,29.7918,29.7987,29.7432,29.7501,127600.0
2012-12-07 10:35:00,42.85,42.89,42.84,42.87,63400.0,29.7501,29.7779,29.7432,29.764,63400.0
2012-12-07 10:40:00,42.87,42.91,42.85,42.9,119800.0,29.764,29.7918,29.7501,29.7848,119800.0
2012-12-07 10:45:00,42.9,42.93,42.88,42.89,120700.0,29.7848,29.8057,29.771,29.7779,120700.0
2012-12-07 10:50:00,42.89,42.9,42.86,42.88,147700.0,29.7779,29.7848,29.7571,29.771,147700.0
2012-12-07 10:55:00,42.88,42.9,42.87,42.89,136400.0,29.771,29.7848,29.764,29.7779,136400.0
2012-12-07 11:00:00,42.89,42.92,42.84,42.88,497100.0,29.7779,29.7987,29.7432,29.771,497100.0
2012-12-07 11:05:00,42.88,42.91,42.87,42.89,327400.0,29.771,29.7918,29.764,29.7779,327400.0
2012-12-07 11:10:00,42.89,42.91,42.86,42.87,97700.0,29.7779,29.7918,29.7571,29.764,97700.0
2012-12-07 11:15:00,42.87,42.92,42.87,42.9,75800.0,29.764,29.7987,29.764,29.7848,75800.0
2012-12-07 11:20:00,42.88,42.91,42.88,42.88,77500.0,29.771,29.7918,29.771,29.771,77500.0
2012-12-07 11:25:00,42.89,42.97,42.89,42.93,2536000.0,29.7779,29.8334,29.7779,29.8057,2536000.0
2012-12-07 11:30:00,42.94,42.96,42.91,42.95,494500.0,29.8126,29.8265,29.7918,29.8196,494500.0
2012-12-07 11:35:00,42.95,42.96,42.92,42.94,221900.0,29.8196,29.8265,29.7987,29.8126,221900.0
2012-12-07 11:40:00,42.94,42.95,42.93,42.94,52900.0,29.8126,29.8196,29.8057,29.8126,52900.0
2012-12-07 11:45:00,42.94,42.96,42.92,42.93,214600.0,29.8126,29.8265,29.7987,29.8057,214600.0
2012-12-07 11:50:00,42.92,42.93,42.89,42.9,111700.0,29.7987,29.8057,29.7779,29.7848,111700.0
2012-12-07 11:55:00,42.9,42.91,42.88,42.9,121300.0,29.7848,29.7918,29.771,29.7848,121300.0
2012-12-07 12:00:00,42.9,42.91,42.89,42.91,102900.0,29.7848,29.7918,29.7779,29.7918,102900.0
2012-12-07 12:05:00,42.91,42.92,42.89,42.91,55100.0,29.7918,29.7987,29.7779,29.7918,55100.0
2012-12-07 12:10:00,42.9,42.92,42.89,42.91,98300.0,29.7848,29.7987,29.7779,29.7918,98300.0
2012-12-07 12:15:00,42.91,42.96,42.9,42.95,152600.0,29.7918,29.8265,29.7848,29.8196,152600.0
2012-12-07 12:20:00,42.95,42.95,42.92,42.93,153700.0,29.8196,29.8196,29.7987,29.8057,153700.0
2012-12-07 12:25:00,42.92,42.94,42.91,42.94,822700.0,29.7987,29.8126,29.7918,29.8126,822700.0
2012-12-07 12:30:00,42.94,42.94,42.92,42.93,231000.0,29.8126,29.8126,29.7987,29.8057,231000.0
2012-12-07 12:35:00,42.92,42.93,42.89,42.89,178600.0,29.7987,29.8057,29.7779,29.7779,178600.0
2012-12-07 12:40:00,42.9,42.92,42.89,42.92,106700.0,29.7848,29.7987,29.7779,29.7987,106700.0
2012-12-07 12:45:00,42.91,42.92,42.9,42.92,103000.0,29.7918,29.7987,29.7848,29.7987,103000.0
2012-12-07 12:50:00,42.92,42.93,42.9,42.9,82600.0,29.7987,29.8057,29.7848,29.7848,82600.0
2012-12-07 12:55:00,42.9,42.92,42.89,42.91,157500.0,29.7848,29.7987,29.7779,29.7918,157500.0
2012-12-07 13:00:00,42.92,42.94,42.91,42.93,153700.0,29.7987,29.8126,29.7918,29.8057,153700.0
2012-12-07 13:05:00,42.93,42.94,42.92,42.93,54600.0,29.8057,29.8126,29.7987,29.8057,54600.0
2012-12-07 13:10:00,42.93,42.96,42.93,42.95,95200.0,29.8057,29.8265,29.8057,29.8196,95200.0
2012-12-07 13:15:00,42.95,42.96,42.93,42.94,195700.0,29.8196,29.8265,29.8057,29.8126,195700.0
2012-12-07 13:20:00,42.94,42.96,42.93,42.95,139700.0,29.8126,29.8265,29.8057,29.8196,139700.0
2012-12-07 13:25:00,42.95,42.97,42.94,42.95,55700.0,29.8196,29.8334,29.8126,29.8196,55700.0
2012-12-07 13:30:00,42.95,42.96,42.94,42.95,122500.0,29.8196,29.8265,29.8126,29.8196,122500.0
2012-12-07 13:35:00,42.94,42.95,42.93,42.94,51200.0,29.8126,29.8196,29.8057,29.8126,51200.0
2012-12-07 13:40:00,42.95,42.95,42.92,42.93,83500.0,29.8196,29.8196,29.7987,29.8057,83500.0
2012-12-07 13:45:00,42.92,42.94,42.92,42.93,64100.0,29.7987,29.8126,29.7987,29.8057,64100.0
2012-12-07 13:50:00,42.93,42.94,42.91,42.93,81500.0,29.8057,29.8126,29.7918,29.8057,81500.0
2012-12-07 13:55:00,42.93,42.94,42.91,42.93,93800.0,29.8057,29.8126,29.7918,29.8057,93800.0
2012-12-07 14:00:00,42.93,42.95,42.92,42.94,73000.0,29.8057,29.8196,29.7987,29.8126,73000.0
2012-12-07 14:05:00,42.94,42.95,42.94,42.94,64100.0,29.8126,29.8196,29.8126,29.8126,64100.0
2012-12-07 14:10:00,42.94,42.97,42.94,42.97,279300.0,29.8126,29.8334,29.8126,29.8334,279300.0
2012-12-07 14:15:00,42.97,42.98,42.96,42.98,186700.0,29.8334,29.8404,29.8265,29.8404,186700.0
2012-12-07 14:20:00,42.98,43.01,42.97,43.01,97300.0,29.8404,29.8612,29.8334,29.8612,97300.0
2012-12-07 14:25:00,43.0,43.01,42.99,43.0,109700.0,29.8543,29.8612,29.8473,29.8543,109700.0
2012-12-07 14:30:00,43.01,43.04,43.0,43.02,99400.0,29.8612,29.882,29.8543,29.8682,99400.0
2012-12-07 14:35:00,43.02,43.03,43.02,43.02,35200.0,29.8682,29.8751,29.8682,29.8682,35200.0
2012-12-07 14:40:00,43.03,43.03,43.0,43.02,92400.0,29.8751,29.8751,29.8543,29.8682,92400.0
2012-12-07 14:45:00,43.01,43.02,43.01,43.01,42800.0,29.8612,29.8682,29.8612,29.8612,42800.0
2012-12-07 14:50:00,43.02,43.03,43.01,43.03,96000.0,29.8682,29.8751,29.8612,29.8751,96000.0
2012-12-07 14:55:00,43.02,43.03,43.02,43.03,76300.0,29.8682,29.8751,29.8682,29.8751,76300.0
2012-12-07 15:00:00,43.03,43.04,43.01,43.03,133100.0,29.8751,29.882,29.8612,29.8751,133100.0
2012-12-07 15:05:00,43.02,43.03,43.01,43.03,60800.0,29.8682,29.8751,29.8612,29.8751,60800.0
2012-12-07 15:10:00,43.03,43.03,43.01,43.02,72500.0,29.8751,29.8751,29.8612,29.8682,72500.0
2012-12-07 15:15:00,43.02,43.03,43.02,43.03,42300.0,29.8682,29.8751,29.8682,29.8751,42300.0
2012-12-07 15:20:00,43.03,43.03,43.0,43.02,131700.0,29.8751,29.8751,29.8543,29.8682,131700.0
2012-12-07 15:25:00,43.02,43.02,43.0,43.01,64500.0,29.8682,29.8682,29.8543,29.8612,64500.0
2012-12-07 15:30:00,43.02,43.04,43.01,43.04,160600.0,29.8682,29.882,29.8612,29.882,160600.0
2012-12-07 15:35:00,43.03,43.05,43.02,43.05,215600.0,29.8751,29.889,29.8682,29.889,215600.0
2012-12-07 15:40:00,43.05,43.07,43.04,43.07,464500.0,29.889,29.9029,29.882,29.9029,464500.0
2012-12-07 15:45:00,43.07,43.09,43.07,43.08,194800.0,29.9029,29.9168,29.9029,29.9098,194800.0
2012-12-07 15:50:00,43.08,43.08,43.07,43.07,177600.0,29.9098,29.9098,29.9029,29.9029,177600.0
2012-12-07 15:55:00,43.07,43.08,43.01,43.06,636100.0,29.9029,29.9098,29.8612,29.8959,636100.0
2012-12-10 09:30:00,43.08,43.12,43.04,43.12,188200.0,29.9098,29.9376,29.882,29.9376,188200.0
2012-12-10 09:35:00,43.12,43.12,43.05,43.07,328800.0,29.9376,29.9376,29.889,29.9029,328800.0
2012-12-10 09:40:00,43.06,43.09,43.05,43.09,250300.0,29.8959,29.9168,29.889,29.9168,250300.0
2012-12-10 09:45:00,43.09,43.17,43.09,43.16,128800.0,29.9168,29.9723,29.9168,29.9654,128800.0
2012-12-10 09:50:00,43.16,43.17,43.14,43.16,191500.0,29.9654,29.9723,29.9515,29.9654,191500.0
2012-12-10 09:55:00,43.15,43.17,43.14,43.16,315500.0,29.9584,29.9723,29.9515,29.9654,315500.0
2012-12-10 10:00:00,43.16,43.19,43.14,43.19,356000.0,29.9654,29.9862,29.9515,29.9862,356000.0
2012-12-10 10:05:00,43.19,43.2,43.17,43.18,625600.0,29.9862,29.9931,29.9723,29.9792,625600.0
2012-12-10 10:10:00,43.18,43.21,43.17,43.18,176700.0,29.9792,30.0001,29.9723,29.9792,176700.0
2012-12-10 10:15:00,43.17,43.18,43.15,43.16,115800.0,29.9723,29.9792,29.9584,29.9654,115800.0
2012-12-10 10:20:00,43.16,43.2,43.15,43.2,294500.0,29.9654,29.9931,29.9584,29.9931,294500.0
2012-12-10 10:25:00,43.2,43.21,43.19,43.2,186000.0,29.9931,30.0001,29.9862,29.9931,186000.0
2012-12-10 10:30:00,43.21,43.23,43.2,43.23,77300.0,30.0001,30.014,29.9931,30.014,77300.0
2012-12-10 10:35:00,43.23,43.23,43.21,43.22,58500.0,30.014,30.014,30.0001,30.007,58500.0
2012-12-10 10:40:00,43.23,43.23,43.22,43.22,132900.0,30.014,30.014,30.007,30.007,132900.0
2012-12-10 10:45:00,43.22,43.23,43.21,43.23,258600.0,30.007,30.014,30.0001,30.014,258600.0
2012-12-10 10:50:00,43.23,43.26,43.22,43.26,131100.0,30.014,30.0348,30.007,30.0348,131100.0
2012-12-10 10:55:00,43.26,43.29,43.25,43.29,126200.0,30.0348,30.0556,30.0278,30.0556,126200.0
2012-12-10 11:00:00,43.28,43.29,43.25,43.27,164300.0,30.0487,30.0556,30.0278,30.0417,164300.0
2012-12-10 11:05:00,43.27,43.3,43.26,43.29,254500.0,30.0417,30.0626,30.0348,30.0556,254500.0
2012-12-10 11:10:00,43.3,43.3,43.28,43.28,208700.0,30.0626,30.0626,30.0487,30.0487,208700.0
2012-12-10 11:15:00,43.29,43.3,43.28,43.29,81500.0,30.0556,30.0626,30.0487,30.0556,81500.0
2012-12-10 11:20:00,43.3,43.33,43.29,43.31,215400.0,30.0626,30.0834,30.0556,30.0695,215400.0
2012-12-10 11:25:00,43.31,43.32,43.3,43.31,99900.0,30.0695,30.0764,30.0626,30.0695,99900.0
2012-12-10 11:30:00,43.31,43.34,43.3,43.32,290900.0,30.0695,30.0903,30.0626,30.0764,290900.0
2012-12-10 11:35:00,43.32,43.34,43.31,43.33,78400.0,30.0764,30.0903,30.0695,30.0834,78400.0
2012-12-10 11:40:00,43.34,43.34,43.32,43.32,53700.0,30.0903,30.0903,30.0764,30.0764,53700.0
2012-12-10 11:45:00,43.32,43.34,43.31,43.34,130400.0,30.0764,30.0903,30.0695,30.0903,130400.0
2012-12-10 11:50:00,43.34,43.34,43.31,43.32,110200.0,30.0903,30.0903,30.0695,30.0764,110200.0
2012-12-10 11:55:00,43.32,43.32,43.29,43.3,105200.0,30.0764,30.0764,30.0556,30.0626,105200.0
2012-12-10 12:00:00,43.3,43.33,43.3,43.32,78300.0,30.0626,30.0834,30.0626,30.0764,78300.0
2012-12-10 12:05:00,43.32,43.34,43.32,43.34,28900.0,30.0764,30.0903,30.0764,30.0903,28900.0
2012-12-10 12:10:00,43.34,43.34,43.32,43.34,35300.0,30.0903,30.0903,30.0764,30.0903,35300.0
2012-12-10 12:15:00,43.34,43.37,43.34,43.36,158700.0,30.0903,30.1112,30.0903,30.1042,158700.0
2012-12-10 12:20:00,43.37,43.37,43.34,43.34,112100.0,30.1112,30.1112,30.0903,30.0903,112100.0
2012-12-10 12:25:00,43.34,43.35,43.34,43.35,39900.0,30.0903,30.0973,30.0903,30.0973,39900.0
2012-12-10 12:30:00,43.35,43.37,43.34,43.37,66400.0,30.0973,30.1112,30.0903,30.1112,66400.0
2012-12-10 12:35:00,43.37,43.37,43.35,43.36,107700.0,30.1112,30.1112,30.0973,30.1042,107700.0
2012-12-10 12:40:00,43.36,43.37,43.34,43.35,76800.0,30.1042,30.1112,30.0903,30.0973,76800.0
2012-12-10 12:45:00,43.35,43.35,43.33,43.33,275100.0,30.0973,30.0973,30.0834,30.0834,275100.0
2012-12-10 12:50:00,43.34,43.34,43.32,43.33,139300.0,30.0903,30.0903,30.0764,30.0834,139300.0
2012-12-10 12:55:00,43.34,43.34,43.33,43.34,24800.0,30.0903,30.0903,30.0834,30.0903,24800.0
2012-12-10 13:00:00,43.33,43.34,43.32,43.33,93500.0,30.0834,30.0903,30.0764,30.0834,93500.0
2012-12-10 13:05:00,43.32,43.32,43.3,43.32,62600.0,30.0764,30.0764,30.0626,30.0764,62600.0
2012-12-10 13:10:00,43.32,43.32,43.31,43.32,23600.0,30.0764,30.0764,30.0695,30.0764,23600.0
2012-12-10 13:15:00,43.32,43.33,43.31,43.32,99200.0,30.0764,30.0834,30.0695,30.0764,99200.0
2012-12-10 13:20:00,43.33,43.33,43.32,43.33,14800.0,30.0834,30.0834,30.0764,30.0834,14800.0
2012-12-10 13:25:00,43.33,43.33,43.32,43.32,60900.0,30.0834,30.0834,30.0764,30.0764,60900.0
2012-12-10 13:30:00,43.32,43.33,43.31,43.32,29000.0,30.0764,30.0834,30.0695,30.0764,29000.0
2012-12-10 13:35:00,43.32,43.34,43.31,43.32,140400.0,30.0764,30.0903,30.0695,30.0764,140400.0
2012-12-10 13:40:00,43.32,43.34,43.31,43.34,172500.0,30.0764,30.0903,30.0695,30.0903,172500.0
2012-12-10 13:45:00,43.34,43.34,43.33,43.33,129500.0,30.0903,30.0903,30.0834,30.0834,129500.0
2012-12-10 13:50:00,43.33,43.33,43.31,43.32,49400.0,30.0834,30.0834,30.0695,30.0764,49400.0
2012-12-10 13:55:00,43.31,43.32,43.3,43.31,57100.0,30.0695,30.0764,30.0626,30.0695,57100.0
2012-12-10 14:00:00,43.32,43.33,43.31,43.32,234600.0,30.0764,30.0834,30.0695,30.0764,234600.0
2012-12-10 14:05:00,43.31,43.33,43.31,43.32,81100.0,30.0695,30.0834,30.0695,30.0764,81100.0
2012-12-10 14:10:00,43.32,43.32,43.31,43.31,44000.0,30.0764,30.0764,30.0695,30.0695,44000.0
2012-12-10 14:15:00,43.31,43.34,43.31,43.33,180100.0,30.0695,30.0903,30.0695,30.0834,180100.0
2012-12-10 14:20:00,43.33,43.33,43.32,43.33,46200.0,30.0834,30.0834,30.0764,30.0834,46200.0
2012-12-10 14:25:00,43.32,43.34,43.32,43.34,105600.0,30.0764,30.0903,30.0764,30.0903,105600.0
2012-12-10 14:30:00,43.34,43.34,43.3,43.3,235900.0,30.0903,30.0903,30.0626,30.0626,235900.0
2012-12-10 14:35:00,43.31,43.32,43.29,43.29,237500.0,30.0695,30.0764,30.0556,30.0556,237500.0
2012-12-10 14:40:00,43.29,43.31,43.28,43.3,146600.0,30.0556,30.0695,30.0487,30.0626,146600.0
2012-12-10 14:45:00,43.3,43.31,43.29,43.29,41900.0,30.0626,30.0695,30.0556,30.0556,41900.0
2012-12-10 14:50:00,43.29,43.33,43.29,43.33,67300.0,30.0556,30.0834,30.0556,30.0834,67300.0
2012-12-10 14:55:00,43.33,43.34,43.32,43.34,83900.0,30.0834,30.0903,30.0764,30.0903,83900.0
2012-12-10 15:00:00,43.34,43.34,43.32,43.33,108300.0,30.0903,30.0903,30.0764,30.0834,108300.0
2012-12-10 15:05:00,43.33,43.34,43.31,43.32,72100.0,30.0834,30.0903,30.0695,30.0764,72100.0
2012-12-10 15:10:00,43.33,43.37,43.32,43.36,196600.0,30.0834,30.1112,30.0764,30.1042,196600.0
2012-12-10 15:15:00,43.36,43.36,43.34,43.34,76200.0,30.1042,30.1042,30.0903,30.0903,76200.0
2012-12-10 15:20:00,43.35,43.36,43.33,43.34,129600.0,30.0973,30.1042,30.0834,30.0903,129600.0
2012-12-10 15:25:00,43.34,43.37,42.94,43.37,715200.0,30.0903,30.1112,29.8126,30.1112,715200.0
2012-12-10 15:30:00,43.37,43.39,43.36,43.38,321100.0,30.1112,30.125,30.1042,30.1181,321100.0
2012-12-10 15:35:00,43.38,43.39,43.38,43.39,75700.0,30.1181,30.125,30.1181,30.125,75700.0
2012-12-10 15:40:00,43.39,43.39,43.37,43.38,249300.0,30.125,30.125,30.1112,30.1181,249300.0
2012-12-10 15:45:00,43.39,43.4,43.38,43.4,137500.0,30.125,30.132,30.1181,30.132,137500.0
2012-12-10 15:50:00,43.4,43.4,43.37,43.38,258700.0,30.132,30.132,30.1112,30.1181,258700.0
2012-12-10 15:55:00,43.38,43.38,43.32,43.32,748200.0,30.1181,30.1181,30.0764,30.0764,748200.0
2012-12-11 09:30:00,43.38,43.38,43.32,43.36,389900.0,30.1181,30.1181,30.0764,30.1042,389900.0
2012-12-11 09:35:00,43.36,43.38,43.34,43.34,191600.0,30.1042,30.1181,30.0903,30.0903,191600.0
2012-12-11 09:40:00,43.35,43.37,43.33,43.35,220400.0,30.0973,30.1112,30.0834,30.0973,220400.0
2012-12-11 09:45:00,43.36,43.37,43.34,43.36,142100.0,30.1042,30.1112,30.0903,30.1042,142100.0
2012-12-11 09:50:00,43.36,43.43,43.36,43.41,518700.0,30.1042,30.1528,30.1042,30.1389,518700.0
2012-12-11 09:55:00,43.41,43.45,43.4,43.45,135900.0,30.1389,30.1667,30.132,30.1667,135900.0
2012-12-11 10:00:00,43.45,43.47,43.45,43.45,375500.0,30.1667,30.1806,30.1667,30.1667,375500.0
2012-12-11 10:05:00,43.46,43.48,43.45,43.48,154900.0,30.1736,30.1875,30.1667,30.1875,154900.0
2012-12-11 10:10:00,43.48,43.52,43.48,43.52,360200.0,30.1875,30.2153,30.1875,30.2153,360200.0
2012-12-11 10:15:00,43.52,43.54,43.5,43.51,288500.0,30.2153,30.2292,30.2014,30.2084,288500.0
2012-12-11 10:20:00,43.5,43.5,43.48,43.5,88800.0,30.2014,30.2014,30.1875,30.2014,88800.0
2012-12-11 10:25:00,43.5,43.51,43.48,43.51,62900.0,30.2014,30.2084,30.1875,30.2084,62900.0
2012-12-11 10:30:00,43.51,43.52,43.49,43.5,132400.0,30.2084,30.2153,30.1945,30.2014,132400.0
2012-12-11 10:35:00,43.49,43.53,43.49,43.53,156000.0,30.1945,30.2222,30.1945,30.2222,156000.0
2012-12-11 10:40:00,43.53,43.55,43.52,43.54,240600.0,30.2222,30.2361,30.2153,30.2292,240600.0
2012-12-11 10:45:00,43.53,43.54,43.52,43.53,85400.0,30.2222,30.2292,30.2153,30.2222,85400.0
2012-12-11 10:50:00,43.52,43.54,43.5,43.51,144600.0,30.2153,30.2292,30.2014,30.2084,144600.0
2012-12-11 10:55:00,43.52,43.53,43.51,43.53,120800.0,30.2153,30.2222,30.2084,30.2222,120800.0
2012-12-11 11:00:00,43.53,43.53,43.5,43.52,104200.0,30.2222,30.2222,30.2014,30.2153,104200.0
2012-12-11 11:05:00,43.52,43.54,43.5,43.54,167400.0,30.2153,30.2292,30.2014,30.2292,167400.0
2012-12-11 11:10:00,43.53,43.56,43.53,43.54,469100.0,30.2222,30.2431,30.2222,30.2292,469100.0
2012-12-11 11:15:00,43.54,43.56,43.54,43.54,60700.0,30.2292,30.2431,30.2292,30.2292,60700.0
2012-12-11 11:20:00,43.54,43.59,43.53,43.57,419100.0,30.2292,30.2639,30.2222,30.25,419100.0
2012-12-11 11:25:00,43.56,43.59,43.56,43.57,176800.0,30.2431,30.2639,30.2431,30.25,176800.0
2012-12-11 11:30:00,43.58,43.58,43.55,43.57,327600.0,30.257,30.257,30.2361,30.25,327600.0
2012-12-11 11:35:00,43.57,43.58,43.56,43.56,130200.0,30.25,30.257,30.2431,30.2431,130200.0
2012-12-11 11:40:00,43.57,43.58,43.55,43.58,190700.0,30.25,30.257,30.2361,30.257,190700.0
2012-12-11 11:45:00,43.58,43.6,43.57,43.6,300600.0,30.257,30.2708,30.25,30.2708,300600.0
2012-12-11 11:50:00,43.59,43.6,43.56,43.57,242000.0,30.2639,30.2708,30.2431,30.25,242000.0
2012-12-11 11:55:00,43.58,43.58,43.55,43.57,63900.0,30.257,30.257,30.2361,30.25,63900.0
2012-12-11 12:00:00,43.57,43.57,43.51,43.52,210100.0,30.25,30.25,30.2084,30.2153,210100.0
2012-12-11 12:05:00,43.52,43.55,43.51,43.54,78700.0,30.2153,30.2361,30.2084,30.2292,78700.0
2012-12-11 12:10:00,43.53,43.57,43.53,43.56,96300.0,30.2222,30.25,30.2222,30.2431,96300.0
2012-12-11 12:15:00,43.55,43.56,43.54,43.55,165200.0,30.2361,30.2431,30.2292,30.2361,165200.0
2012-12-11 12:20:00,43.55,43.58,43.54,43.56,241300.0,30.2361,30.257,30.2292,30.2431,241300.0
2012-12-11 12:25:00,43.57,43.57,43.55,43.56,45100.0,30.25,30.25,30.2361,30.2431,45100.0
2012-12-11 12:30:00,43.56,43.56,43.54,43.54,75400.0,30.2431,30.2431,30.2292,30.2292,75400.0
2012-12-11 12:35:00,43.55,43.59,43.55,43.57,138000.0,30.2361,30.2639,30.2361,30.25,138000.0
2012-12-11 12:40:00,43.58,43.59,43.56,43.58,197400.0,30.257,30.2639,30.2431,30.257,197400.0
2012-12-11 12:45:00,43.58,43.59,43.57,43.57,38800.0,30.257,30.2639,30.25,30.25,38800.0
2012-12-11 12:50:00,43.57,43.58,43.56,43.57,27300.0,30.25,30.257,30.2431,30.25,27300.0
2012-12-11 12:55:00,43.57,43.58,43.55,43.55,214100.0,30.25,30.257,30.2361,30.2361,214100.0
2012-12-11 13:00:00,43.56,43.58,43.55,43.58,174900.0,30.2431,30.257,30.2361,30.257,174900.0
2012-12-11 13:05:00,43.58,43.58,43.54,43.54,32200.0,30.257,30.257,30.2292,30.2292,32200.0
2012-12-11 13:10:00,43.54,43.56,43.54,43.55,64800.0,30.2292,30.2431,30.2292,30.2361,64800.0
2012-12-11 13:15:00,43.54,43.58,43.54,43.56,107700.0,30.2292,30.257,30.2292,30.2431,107700.0
2012-12-11 13:20:00,43.57,43.57,43.55,43.55,49600.0,30.25,30.25,30.2361,30.2361,49600.0
2012-12-11 13:25:00,43.55,43.57,43.55,43.56,173800.0,30.2361,30.25,30.2361,30.2431,173800.0
2012-12-11 13:30:00,43.56,43.56,43.55,43.55,25300.0,30.2431,30.2431,30.2361,30.2361,25300.0
2012-12-11 13:35:00,43.56,43.58,43.55,43.57,111400.0,30.2431,30.257,30.2361,30.25,111400.0
2012-12-11 13:40:00,43.57,43.58,43.56,43.58,467400.0,30.25,30.257,30.2431,30.257,467400.0
2012-12-11 13:45:00,43.57,43.58,43.57,43.58,31900.0,30.25,30.257,30.25,30.257,31900.0
2012-12-11 13:50:00,43.57,43.6,43.57,43.58,466900.0,30.25,30.2708,30.25,30.257,466900.0
2012-12-11 13:55:00,43.57,43.58,43.55,43.57,91800.0,30.25,30.257,30.2361,30.25,91800.0
2012-12-11 14:00:00,43.57,43.58,43.56,43.56,90400.0,30.25,30.257,30.2431,30.2431,90400.0
2012-12-11 14:05:00,43.57,43.57,43.56,43.56,44700.0,30.25,30.25,30.2431,30.2431,44700.0
2012-12-11 14:10:00,43.57,43.58,43.56,43.57,119400.0,30.25,30.257,30.2431,30.25,119400.0
2012-12-11 14:15:00,43.57,43.58,43.56,43.57,31000.0,30.25,30.257,30.2431,30.25,31000.0
2012-12-11 14:20:00,43.57,43.58,43.56,43.57,39900.0,30.25,30.257,30.2431,30.25,39900.0
2012-12-11 14:25:00,43.57,43.58,43.57,43.58,133200.0,30.25,30.257,30.25,30.257,133200.0
2012-12-11 14:30:00,43.58,43.58,43.53,43.54,107300.0,30.257,30.257,30.2222,30.2292,107300.0
2012-12-11 14:35:00,43.55,43.55,43.54,43.55,30300.0,30.2361,30.2361,30.2292,30.2361,30300.0
2012-12-11 14:40:00,43.55,43.56,43.53,43.53,138000.0,30.2361,30.2431,30.2222,30.2222,138000.0
2012-12-11 14:45:00,43.54,43.54,43.51,43.52,153800.0,30.2292,30.2292,30.2084,30.2153,153800.0
2012-12-11 14:50:00,43.51,43.52,43.51,43.51,35400.0,30.2084,30.2153,30.2084,30.2084,35400.0
2012-12-11 14:55:00,43.51,43.52,43.51,43.52,70500.0,30.2084,30.2153,30.2084,30.2153,70500.0
2012-12-11 15:00:00,43.51,43.52,43.49,43.49,73000.0,30.2084,30.2153,30.1945,30.1945,73000.0
2012-12-11 15:05:00,43.49,43.5,43.46,43.47,102400.0,30.1945,30.2014,30.1736,30.1806,102400.0
2012-12-11 15:10:00,43.47,43.48,43.46,43.48,78500.0,30.1806,30.1875,30.1736,30.1875,78500.0
2012-12-11 15:15:00,43.47,43.48,43.44,43.46,385700.0,30.1806,30.1875,30.1598,30.1736,385700.0
2012-12-11 15:20:00,43.46,43.49,43.46,43.48,287100.0,30.1736,30.1945,30.1736,30.1875,287100.0
2012-12-11 15:25:00,43.48,43.52,43.48,43.51,415500.0,30.1875,30.2153,30.1875,30.2084,415500.0
2012-12-11 15:30:00,43.52,43.53,43.51,43.52,378700.0,30.2153,30.2222,30.2084,30.2153,378700.0
2012-12-11 15:35:00,43.53,43.55,43.52,43.55,243400.0,30.2222,30.2361,30.2153,30.2361,243400.0
2012-12-11 15:40:00,43.55,43.56,43.54,43.55,133600.0,30.2361,30.2431,30.2292,30.2361,133600.0
2012-12-11 15:45:00,43.55,43.56,43.54,43.54,181900.0,30.2361,30.2431,30.2292,30.2292,181900.0
2012-12-11 15:50:00,43.55,43.55,43.53,43.54,522700.0,30.2361,30.2361,30.2222,30.2292,522700.0
2012-12-11 15:55:00,43.54,43.57,43.53,43.56,2618300.0,30.2292,30.25,30.2222,30.2431,2618300.0
2012-12-12 09:30:00,43.72,43.72,43.67,43.68,391700.0,30.3542,30.3542,30.3194,30.3264,391700.0
2012-12-12 09:35:00,43.68,43.72,43.67,43.72,244200.0,30.3264,30.3542,30.3194,30.3542,244200.0
2012-12-12 09:40:00,43.71,43.74,43.71,43.72,118600.0,30.3472,30.368,30.3472,30.3542,118600.0
2012-12-12 09:45:00,43.72,43.73,43.71,43.73,170100.0,30.3542,30.3611,30.3472,30.3611,170100.0
2012-12-12 09:50:00,43.73,43.73,43.71,43.72,163400.0,30.3611,30.3611,30.3472,30.3542,163400.0
2012-12-12 09:55:00,43.72,43.73,43.68,43.69,172900.0,30.3542,30.3611,30.3264,30.3333,172900.0
2012-12-12 10:00:00,43.69,43.69,43.63,43.65,276600.0,30.3333,30.3333,30.2917,30.3056,276600.0
2012-12-12 10:05:00,43.65,43.65,43.62,43.63,75400.0,30.3056,30.3056,30.2847,30.2917,75400.0
2012-12-12 10:10:00,43.63,43.63,43.6,43.61,279600.0,30.2917,30.2917,30.2708,30.2778,279600.0
2012-12-12 10:15:00,43.61,43.62,43.59,43.61,189800.0,30.2778,30.2847,30.2639,30.2778,189800.0
2012-12-12 10:20:00,43.61,43.63,43.61,43.63,107100.0,30.2778,30.2917,30.2778,30.2917,107100.0
2012-12-12 10:25:00,43.63,43.66,43.63,43.65,106700.0,30.2917,30.3125,30.2917,30.3056,106700.0
2012-12-12 10:30:00,43.65,43.66,43.62,43.63,120100.0,30.3056,30.3125,30.2847,30.2917,120100.0
2012-12-12 10:35:00,43.64,43.64,43.61,43.62,197500.0,30.2986,30.2986,30.2778,30.2847,197500.0
2012-12-12 10:40:00,43.62,43.62,43.61,43.62,109200.0,30.2847,30.2847,30.2778,30.2847,109200.0
2012-12-12 10:45:00,43.62,43.63,43.61,43.63,237600.0,30.2847,30.2917,30.2778,30.2917,237600.0
2012-12-12 10:50:00,43.63,43.64,43.61,43.63,165500.0,30.2917,30.2986,30.2778,30.2917,165500.0
2012-12-12 10:55:00,43.63,43.65,43.62,43.64,167000.0,30.2917,30.3056,30.2847,30.2986,167000.0
2012-12-12 11:00:00,43.64,43.65,43.63,43.64,187900.0,30.2986,30.3056,30.2917,30.2986,187900.0
2012-12-12 11:05:00,43.63,43.65,43.61,43.63,233700.0,30.2917,30.3056,30.2778,30.2917,233700.0
2012-12-12 11:10:00,43.63,43.65,43.63,43.64,186800.0,30.2917,30.3056,30.2917,30.2986,186800.0
2012-12-12 11:15:00,43.65,43.68,43.64,43.67,146100.0,30.3056,30.3264,30.2986,30.3194,146100.0
2012-12-12 11:20:00,43.68,43.69,43.66,43.66,57300.0,30.3264,30.3333,30.3125,30.3125,57300.0
2012-12-12 11:25:00,43.66,43.68,43.66,43.68,84500.0,30.3125,30.3264,30.3125,30.3264,84500.0
2012-12-12 11:30:00,43.67,43.69,43.67,43.69,59700.0,30.3194,30.3333,30.3194,30.3333,59700.0
2012-12-12 11:35:00,43.69,43.71,43.68,43.69,192200.0,30.3333,30.3472,30.3264,30.3333,192200.0
2012-12-12 11:40:00,43.7,43.7,43.68,43.69,55300.0,30.3403,30.3403,30.3264,30.3333,55300.0
2012-12-12 11:45:00,43.68,43.69,43.67,43.68,48600.0,30.3264,30.3333,30.3194,30.3264,48600.0
2012-12-12 11:50:00,43.69,43.69,43.66,43.66,171600.0,30.3333,30.3333,30.3125,30.3125,171600.0
2012-12-12 11:55:00,43.66,43.67,43.64,43.65,110500.0,30.3125,30.3194,30.2986,30.3056,110500.0
2012-12-12 12:00:00,43.65,43.67,43.65,43.66,90300.0,30.3056,30.3194,30.3056,30.3125,90300.0
2012-12-12 12:05:00,43.66,43.67,43.65,43.65,89800.0,30.3125,30.3194,30.3056,30.3056,89800.0
2012-12-12 12:10:00,43.65,43.67,43.64,43.66,54000.0,30.3056,30.3194,30.2986,30.3125,54000.0
2012-12-12 12:15:00,43.66,43.66,43.64,43.66,60600.0,30.3125,30.3125,30.2986,30.3125,60600.0
2012-12-12 12:20:00,43.66,43.66,43.65,43.66,42100.0,30.3125,30.3125,30.3056,30.3125,42100.0
2012-12-12 12:25:00,43.66,43.7,43.65,43.69,184000.0,30.3125,30.3403,30.3056,30.3333,184000.0
2012-12-12 12:30:00,43.7,43.76,43.66,43.72,611500.0,30.3403,30.3819,30.3125,30.3542,611500.0
2012-12-12 12:35:00,43.73,43.8,43.69,43.8,210400.0,30.3611,30.4097,30.3333,30.4097,210400.0
2012-12-12 12:40:00,43.79,43.82,43.77,43.82,211900.0,30.4028,30.4236,30.3889,30.4236,211900.0
2012-12-12 12:45:00,43.81,43.87,43.81,43.86,227000.0,30.4166,30.4583,30.4166,30.4514,227000.0
2012-12-12 12:50:00,43.86,43.94,43.86,43.94,198800.0,30.4514,30.5069,30.4514,30.5069,198800.0
2012-12-12 12:55:00,43.94,43.97,43.93,43.94,174700.0,30.5069,30.5277,30.5,30.5069,174700.0
2012-12-12 13:00:00,43.94,43.97,43.93,43.96,98300.0,30.5069,30.5277,30.5,30.5208,98300.0
2012-12-12 13:05:00,43.96,43.96,43.94,43.94,79800.0,30.5208,30.5208,30.5069,30.5069,79800.0
2012-12-12 13:10:00,43.95,43.95,43.88,43.89,232300.0,30.5138,30.5138,30.4652,30.4722,232300.0
2012-12-12 13:15:00,43.89,43.91,43.89,43.9,70100.0,30.4722,30.4861,30.4722,30.4791,70100.0
2012-12-12 13:20:00,43.9,43.95,43.9,43.93,164700.0,30.4791,30.5138,30.4791,30.5,164700.0
2012-12-12 13:25:00,43.93,43.94,43.91,43.93,69900.0,30.5,30.5069,30.4861,30.5,69900.0
2012-12-12 13:30:00,43.93,43.95,43.92,43.92,49100.0,30.5,30.5138,30.493,30.493,49100.0
2012-12-12 13:35:00,43.92,43.93,43.9,43.91,52700.0,30.493,30.5,30.4791,30.4861,52700.0
2012-12-12 13:40:00,43.9,43.92,43.89,43.9,120200.0,30.4791,30.493,30.4722,30.4791,120200.0
2012-12-12 13:45:00,43.89,43.9,43.88,43.89,60100.0,30.4722,30.4791,30.4652,30.4722,60100.0
2012-12-12 13:50:00,43.89,43.9,43.88,43.89,102300.0,30.4722,30.4791,30.4652,30.4722,102300.0
2012-12-12 13:55:00,43.89,43.9,43.88,43.89,54800.0,30.4722,30.4791,30.4652,30.4722,54800.0
2012-12-12 14:00:00,43.89,43.9,43.86,43.87,134500.0,30.4722,30.4791,30.4514,30.4583,134500.0
2012-12-12 14:05:00,43.87,43.89,43.86,43.87,126700.0,30.4583,30.4722,30.4514,30.4583,126700.0
2012-12-12 14:10:00,43.88,43.89,43.87,43.89,71200.0,30.4652,30.4722,30.4583,30.4722,71200.0
2012-12-12 14:15:00,43.89,43.89,43.87,43.87,36500.0,30.4722,30.4722,30.4583,30.4583,36500.0
2012-12-12 14:20:00,43.88,43.88,43.82,43.83,157300.0,30.4652,30.4652,30.4236,30.4305,157300.0
2012-12-12 14:25:00,43.83,43.83,43.78,43.81,316300.0,30.4305,30.4305,30.3958,30.4166,316300.0
2012-12-12 14:30:00,43.82,43.82,43.78,43.8,144900.0,30.4236,30.4236,30.3958,30.4097,144900.0
2012-12-12 14:35:00,43.8,43.82,43.79,43.8,125000.0,30.4097,30.4236,30.4028,30.4097,125000.0
2012-12-12 14:40:00,43.8,43.81,43.79,43.8,69700.0,30.4097,30.4166,30.4028,30.4097,69700.0
2012-12-12 14:45:00,43.8,43.83,43.8,43.81,128200.0,30.4097,30.4305,30.4097,30.4166,128200.0
2012-12-12 14:50:00,43.82,43.82,43.79,43.79,90100.0,30.4236,30.4236,30.4028,30.4028,90100.0
2012-12-12 14:55:00,43.8,43.8,43.77,43.77,105600.0,30.4097,30.4097,30.3889,30.3889,105600.0
2012-12-12 15:00:00,43.78,43.78,43.71,43.71,102500.0,30.3958,30.3958,30.3472,30.3472,102500.0
2012-12-12 15:05:00,43.71,43.75,43.7,43.74,870900.0,30.3472,30.375,30.3403,30.368,870900.0
2012-12-12 15:10:00,43.74,43.76,43.7,43.71,499000.0,30.368,30.3819,30.3403,30.3472,499000.0
2012-12-12 15:15:00,43.71,43.74,43.71,43.74,192900.0,30.3472,30.368,30.3472,30.368,192900.0
2012-12-12 15:20:00,43.73,43.75,43.72,43.72,234800.0,30.3611,30.375,30.3542,30.3542,234800.0
2012-12-12 15:25:00,43.72,43.74,43.67,43.68,156400.0,30.3542,30.368,30.3194,30.3264,156400.0
2012-12-12 15:30:00,43.69,43.72,43.68,43.7,156400.0,30.3333,30.3542,30.3264,30.3403,156400.0
2012-12-12 15:35:00,43.7,43.7,43.64,43.64,303500.0,30.3403,30.3403,30.2986,30.2986,303500.0
2012-12-12 15:40:00,43.64,43.66,43.63,43.64,247000.0,30.2986,30.3125,30.2917,30.2986,247000.0
2012-12-12 15:45:00,43.65,43.67,43.63,43.66,433300.0,30.3056,30.3194,30.2917,30.3125,433300.0
2012-12-12 15:50:00,43.66,43.71,43.66,43.69,1316600.0,30.3125,30.3472,30.3125,30.3333,1316600.0
2012-12-12 15:55:00,43.7,43.73,43.67,43.72,3259500.0,30.3403,30.3611,30.3194,30.3542,3259500.0
2012-12-13 09:30:00,43.68,43.7,43.66,43.69,638200.0,30.3264,30.3403,30.3125,30.3333,638200.0
2012-12-13 09:35:00,43.69,43.71,43.68,43.7,188700.0,30.3333,30.3472,30.3264,30.3403,188700.0
2012-12-13 09:40:00,43.7,43.7,43.62,43.63,231900.0,30.3403,30.3403,30.2847,30.2917,231900.0
2012-12-13 09:45:00,43.62,43.67,43.62,43.65,356600.0,30.2847,30.3194,30.2847,30.3056,356600.0
2012-12-13 09:50:00,43.66,43.68,43.65,43.65,296600.0,30.3125,30.3264,30.3056,30.3056,296600.0
2012-12-13 09:55:00,43.66,43.69,43.65,43.69,176300.0,30.3125,30.3333,30.3056,30.3333,176300.0
2012-12-13 10:00:00,43.69,43.72,43.68,43.71,233800.0,30.3333,30.3542,30.3264,30.3472,233800.0
2012-12-13 10:05:00,43.72,43.73,43.7,43.71,248200.0,30.3542,30.3611,30.3403,30.3472,248200.0
2012-12-13 10:10:00,43.72,43.75,43.72,43.74,253500.0,30.3542,30.375,30.3542,30.368,253500.0
2012-12-13 10:15:00,43.74,43.79,43.73,43.79,267500.0,30.368,30.4028,30.3611,30.4028,267500.0
2012-12-13 10:20:00,43.79,43.8,43.79,43.79,267700.0,30.4028,30.4097,30.4028,30.4028,267700.0
2012-12-13 10:25:00,43.79,43.8,43.78,43.79,157900.0,30.4028,30.4097,30.3958,30.4028,157900.0
2012-12-13 10:30:00,43.79,43.8,43.77,43.77,86300.0,30.4028,30.4097,30.3889,30.3889,86300.0
2012-12-13 10:35:00,43.76,43.79,43.76,43.78,211200.0,30.3819,30.4028,30.3819,30.3958,211200.0
2012-12-13 10:40:00,43.78,43.79,43.75,43.78,156200.0,30.3958,30.4028,30.375,30.3958,156200.0
2012-12-13 10:45:00,43.77,43.78,43.75,43.75,91500.0,30.3889,30.3958,30.375,30.375,91500.0
2012-12-13 10:50:00,43.76,43.76,43.75,43.75,129700.0,30.3819,30.3819,30.375,30.375,129700.0
2012-12-13 10:55:00,43.75,43.76,43.73,43.73,77200.0,30.375,30.3819,30.3611,30.3611,77200.0
2012-12-13 11:00:00,43.74,43.75,43.73,43.75,208800.0,30.368,30.375,30.3611,30.375,208800.0
2012-12-13 11:05:00,43.74,43.75,43.69,43.7,204700.0,30.368,30.375,30.3333,30.3403,204700.0
2012-12-13 11:10:00,43.7,43.7,43.64,43.64,179400.0,30.3403,30.3403,30.2986,30.2986,179400.0
2012-12-13 11:15:00,43.64,43.67,43.62,43.67,201100.0,30.2986,30.3194,30.2847,30.3194,201100.0
2012-12-13 11:20:00,43.67,43.67,43.64,43.65,129800.0,30.3194,30.3194,30.2986,30.3056,129800.0
2012-12-13 11:25:00,43.65,43.66,43.59,43.64,659700.0,30.3056,30.3125,30.2639,30.2986,659700.0
2012-12-13 11:30:00,43.64,43.66,43.63,43.66,459000.0,30.2986,30.3125,30.2917,30.3125,459000.0
2012-12-13 11:35:00,43.67,43.69,43.66,43.67,217800.0,30.3194,30.3333,30.3125,30.3194,217800.0
2012-12-13 11:40:00,43.67,43.67,43.64,43.65,274600.0,30.3194,30.3194,30.2986,30.3056,274600.0
2012-12-13 11:45:00,43.65,43.67,43.64,43.66,149400.0,30.3056,30.3194,30.2986,30.3125,149400.0
2012-12-13 11:50:00,43.66,43.69,43.65,43.68,199600.0,30.3125,30.3333,30.3056,30.3264,199600.0
2012-12-13 11:55:00,43.68,43.7,43.68,43.68,272200.0,30.3264,30.3403,30.3264,30.3264,272200.0
2012-12-13 12:00:00,43.69,43.69,43.66,43.67,246800.0,30.3333,30.3333,30.3125,30.3194,246800.0
2012-12-13 12:05:00,43.67,43.68,43.65,43.65,328800.0,30.3194,30.3264,30.3056,30.3056,328800.0
2012-12-13 12:10:00,43.65,43.66,43.59,43.6,136200.0,30.3056,30.3125,30.2639,30.2708,136200.0
2012-12-13 12:15:00,43.6,43.61,43.56,43.57,77400.0,30.2708,30.2778,30.2431,30.25,77400.0
2012-12-13 12:20:00,43.57,43.57,43.55,43.56,88300.0,30.25,30.25,30.2361,30.2431,88300.0
2012-12-13 12:25:00,43.56,43.57,43.52,43.52,112900.0,30.2431,30.25,30.2153,30.2153,112900.0
2012-12-13 12:30:00,43.53,43.54,43.51,43.52,187500.0,30.2222,30.2292,30.2084,30.2153,187500.0
2012-12-13 12:35:00,43.53,43.55,43.51,43.54,190900.0,30.2222,30.2361,30.2084,30.2292,190900.0
2012-12-13 12:40:00,43.55,43.55,43.48,43.5,435800.0,30.2361,30.2361,30.1875,30.2014,435800.0
2012-12-13 12:45:00,43.5,43.53,43.49,43.53,181500.0,30.2014,30.2222,30.1945,30.2222,181500.0
2012-12-13 12:50:00,43.53,43.55,43.52,43.55,137500.0,30.2222,30.2361,30.2153,30.2361,137500.0
2012-12-13 12:55:00,43.55,43.55,43.53,43.54,59300.0,30.2361,30.2361,30.2222,30.2292,59300.0
2012-12-13 13:00:00,43.54,43.56,43.53,43.54,121200.0,30.2292,30.2431,30.2222,30.2292,121200.0
2012-12-13 13:05:00,43.54,43.55,43.52,43.52,38700.0,30.2292,30.2361,30.2153,30.2153,38700.0
2012-12-13 13:10:00,43.52,43.53,43.49,43.5,56500.0,30.2153,30.2222,30.1945,30.2014,56500.0
2012-12-13 13:15:00,43.5,43.52,43.5,43.5,104400.0,30.2014,30.2153,30.2014,30.2014,104400.0
2012-12-13 13:20:00,43.51,43.53,43.5,43.53,105000.0,30.2084,30.2222,30.2014,30.2222,105000.0
2012-12-13 13:25:00,43.53,43.54,43.52,43.54,61100.0,30.2222,30.2292,30.2153,30.2292,61100.0
2012-12-13 13:30:00,43.54,43.54,43.52,43.52,59700.0,30.2292,30.2292,30.2153,30.2153,59700.0
2012-12-13 13:35:00,43.52,43.53,43.52,43.52,28300.0,30.2153,30.2222,30.2153,30.2153,28300.0
2012-12-13 13:40:00,43.53,43.53,43.5,43.5,63600.0,30.2222,30.2222,30.2014,30.2014,63600.0
2012-12-13 13:45:00,43.5,43.51,43.48,43.48,221600.0,30.2014,30.2084,30.1875,30.1875,221600.0
2012-12-13 13:50:00,43.49,43.49,43.47,43.49,281800.0,30.1945,30.1945,30.1806,30.1945,281800.0
2012-12-13 13:55:00,43.48,43.52,43.48,43.52,59900.0,30.1875,30.2153,30.1875,30.2153,59900.0
2012-12-13 14:00:00,43.52,43.53,43.5,43.51,129600.0,30.2153,30.2222,30.2014,30.2084,129600.0
2012-12-13 14:05:00,43.5,43.5,43.47,43.47,122600.0,30.2014,30.2014,30.1806,30.1806,122600.0
2012-12-13 14:10:00,43.47,43.47,43.44,43.46,71400.0,30.1806,30.1806,30.1598,30.1736,71400.0
2012-12-13 14:15:00,43.46,43.47,43.44,43.46,96000.0,30.1736,30.1806,30.1598,30.1736,96000.0
2012-12-13 14:20:00,43.47,43.48,43.45,43.47,76800.0,30.1806,30.1875,30.1667,30.1806,76800.0
2012-12-13 14:25:00,43.47,43.49,43.46,43.48,136000.0,30.1806,30.1945,30.1736,30.1875,136000.0
2012-12-13 14:30:00,43.49,43.5,43.48,43.5,81800.0,30.1945,30.2014,30.1875,30.2014,81800.0
2012-12-13 14:35:00,43.5,43.51,43.49,43.5,72300.0,30.2014,30.2084,30.1945,30.2014,72300.0
2012-12-13 14:40:00,43.5,43.5,43.48,43.48,71100.0,30.2014,30.2014,30.1875,30.1875,71100.0
2012-12-13 14:45:00,43.48,43.51,43.48,43.49,88500.0,30.1875,30.2084,30.1875,30.1945,88500.0
2012-12-13 14:50:00,43.5,43.51,43.49,43.49,75200.0,30.2014,30.2084,30.1945,30.1945,75200.0
2012-12-13 14:55:00,43.5,43.5,43.47,43.48,113400.0,30.2014,30.2014,30.1806,30.1875,113400.0
2012-12-13 15:00:00,43.48,43.49,43.47,43.48,90000.0,30.1875,30.1945,30.1806,30.1875,90000.0
2012-12-13 15:05:00,43.48,43.49,43.45,43.46,127300.0,30.1875,30.1945,30.1667,30.1736,127300.0
2012-12-13 15:10:00,43.46,43.46,43.43,43.44,154300.0,30.1736,30.1736,30.1528,30.1598,154300.0
2012-12-13 15:15:00,43.43,43.44,43.42,43.43,178100.0,30.1528,30.1598,30.1459,30.1528,178100.0
2012-12-13 15:20:00,43.44,43.44,43.42,43.44,136700.0,30.1598,30.1598,30.1459,30.1598,136700.0
2012-12-13 15:25:00,43.44,43.45,43.42,43.44,236000.0,30.1598,30.1667,30.1459,30.1598,236000.0
2012-12-13 15:30:00,43.45,43.48,43.44,43.47,189400.0,30.1667,30.1875,30.1598,30.1806,189400.0
2012-12-13 15:35:00,43.47,43.54,43.46,43.53,369400.0,30.1806,30.2292,30.1736,30.2222,369400.0
2012-12-13 15:40:00,43.53,43.56,43.53,43.54,273900.0,30.2222,30.2431,30.2222,30.2292,273900.0
2012-12-13 15:45:00,43.54,43.54,43.49,43.49,879900.0,30.2292,30.2292,30.1945,30.1945,879900.0
2012-12-13 15:50:00,43.5,43.51,43.48,43.5,988500.0,30.2014,30.2084,30.1875,30.2014,988500.0
2012-12-13 15:55:00,43.5,43.51,43.44,43.49,2143500.0,30.2014,30.2084,30.1598,30.1945,2143500.0
2012-12-14 09:30:00,43.59,43.62,43.56,43.58,320500.0,30.2639,30.2847,30.2431,30.257,320500.0
2012-12-14 09:35:00,43.58,43.6,43.56,43.6,138400.0,30.257,30.2708,30.2431,30.2708,138400.0
2012-12-14 09:40:00,43.6,43.66,43.59,43.66,160600.0,30.2708,30.3125,30.2639,30.3125,160600.0
2012-12-14 09:45:00,43.65,43.69,43.65,43.69,134500.0,30.3056,30.3333,30.3056,30.3333,134500.0
2012-12-14 09:50:00,43.69,43.69,43.66,43.66,183500.0,30.3333,30.3333,30.3125,30.3125,183500.0
2012-12-14 09:55:00,43.67,43.67,43.64,43.65,113000.0,30.3194,30.3194,30.2986,30.3056,113000.0
2012-12-14 10:00:00,43.65,43.68,43.63,43.66,311700.0,30.3056,30.3264,30.2917,30.3125,311700.0
2012-12-14 10:05:00,43.66,43.68,43.63,43.64,238000.0,30.3125,30.3264,30.2917,30.2986,238000.0
2012-12-14 10:10:00,43.64,43.68,43.61,43.66,189900.0,30.2986,30.3264,30.2778,30.3125,189900.0
2012-12-14 10:15:00,43.67,43.67,43.61,43.61,400500.0,30.3194,30.3194,30.2778,30.2778,400500.0
2012-12-14 10:20:00,43.62,43.64,43.6,43.64,483400.0,30.2847,30.2986,30.2708,30.2986,483400.0
2012-12-14 10:25:00,43.64,43.68,43.64,43.66,181100.0,30.2986,30.3264,30.2986,30.3125,181100.0
2012-12-14 10:30:00,43.65,43.68,43.65,43.67,129400.0,30.3056,30.3264,30.3056,30.3194,129400.0
2012-12-14 10:35:00,43.66,43.69,43.65,43.68,163200.0,30.3125,30.3333,30.3056,30.3264,163200.0
2012-12-14 10:40:00,43.68,43.69,43.66,43.69,337300.0,30.3264,30.3333,30.3125,30.3333,337300.0
2012-12-14 10:45:00,43.69,43.74,43.68,43.73,72700.0,30.3333,30.368,30.3264,30.3611,72700.0
2012-12-14 10:50:00,43.73,43.75,43.72,43.73,86300.0,30.3611,30.375,30.3542,30.3611,86300.0
2012-12-14 10:55:00,43.73,43.74,43.7,43.71,72800.0,30.3611,30.368,30.3403,30.3472,72800.0
2012-12-14 11:00:00,43.7,43.71,43.68,43.7,132700.0,30.3403,30.3472,30.3264,30.3403,132700.0
2012-12-14 11:05:00,43.7,43.75,43.69,43.74,185000.0,30.3403,30.375,30.3333,30.368,185000.0
2012-12-14 11:10:00,43.74,43.76,43.72,43.75,140500.0,30.368,30.3819,30.3542,30.375,140500.0
2012-12-14 11:15:00,43.75,43.76,43.72,43.72,172800.0,30.375,30.3819,30.3542,30.3542,172800.0
2012-12-14 11:20:00,43.72,43.73,43.71,43.72,85100.0,30.3542,30.3611,30.3472,30.3542,85100.0
2012-12-14 11:25:00,43.73,43.73,43.7,43.72,195500.0,30.3611,30.3611,30.3403,30.3542,195500.0
2012-12-14 11:30:00,43.72,43.72,43.69,43.69,66400.0,30.3542,30.3542,30.3333,30.3333,66400.0
2012-12-14 11:35:00,43.7,43.7,43.65,43.67,82700.0,30.3403,30.3403,30.3056,30.3194,82700.0
2012-12-14 11:40:00,43.67,43.69,43.66,43.68,115900.0,30.3194,30.3333,30.3125,30.3264,115900.0
2012-12-14 11:45:00,43.68,43.68,43.66,43.67,50000.0,30.3264,30.3264,30.3125,30.3194,50000.0
2012-12-14 11:50:00,43.66,43.68,43.66,43.68,97400.0,30.3125,30.3264,30.3125,30.3264,97400.0
2012-12-14 11:55:00,43.68,43.71,43.67,43.7,36400.0,30.3264,30.3472,30.3194,30.3403,36400.0
2012-12-14 12:00:00,43.71,43.74,43.7,43.73,251300.0,30.3472,30.368,30.3403,30.3611,251300.0
2012-12-14 12:05:00,43.73,43.75,43.73,43.75,53300.0,30.3611,30.375,30.3611,30.375,53300.0
2012-12-14 12:10:00,43.75,43.76,43.73,43.76,81100.0,30.375,30.3819,30.3611,30.3819,81100.0
2012-12-14 12:15:00,43.76,43.78,43.74,43.75,105900.0,30.3819,30.3958,30.368,30.375,105900.0
2012-12-14 12:20:00,43.75,43.75,43.74,43.74,62200.0,30.375,30.375,30.368,30.368,62200.0
2012-12-14 12:25:00,43.75,43.77,43.74,43.77,50100.0,30.375,30.3889,30.368,30.3889,50100.0
2012-12-14 12:30:00,43.77,43.78,43.75,43.75,201500.0,30.3889,30.3958,30.375,30.375,201500.0
2012-12-14 12:35:00,43.76,43.76,43.74,43.75,120100.0,30.3819,30.3819,30.368,30.375,120100.0
2012-12-14 12:40:00,43.74,43.78,43.74,43.78,215200.0,30.368,30.3958,30.368,30.3958,215200.0
2012-12-14 12:45:00,43.78,43.8,43.77,43.79,257300.0,30.3958,30.4097,30.3889,30.4028,257300.0
2012-12-14 12:50:00,43.78,43.79,43.78,43.79,116000.0,30.3958,30.4028,30.3958,30.4028,116000.0
2012-12-14 12:55:00,43.79,43.79,43.78,43.79,93500.0,30.4028,30.4028,30.3958,30.4028,93500.0
2012-12-14 13:00:00,43.79,43.8,43.78,43.8,117800.0,30.4028,30.4097,30.3958,30.4097,117800.0
2012-12-14 13:05:00,43.8,43.8,43.79,43.8,77500.0,30.4097,30.4097,30.4028,30.4097,77500.0
2012-12-14 13:10:00,43.8,43.8,43.76,43.76,278700.0,30.4097,30.4097,30.3819,30.3819,278700.0
2012-12-14 13:15:00,43.76,43.77,43.75,43.75,122400.0,30.3819,30.3889,30.375,30.375,122400.0
2012-12-14 13:20:00,43.76,43.76,43.75,43.76,75300.0,30.3819,30.3819,30.375,30.3819,75300.0
2012-12-14 13:25:00,43.75,43.77,43.75,43.77,92700.0,30.375,30.3889,30.375,30.3889,92700.0
2012-12-14 13:30:00,43.77,43.77,43.76,43.77,78400.0,30.3889,30.3889,30.3819,30.3889,78400.0
2012-12-14 13:35:00,43.77,43.79,43.76,43.79,127000.0,30.3889,30.4028,30.3819,30.4028,127000.0
2012-12-14 13:40:00,43.79,43.79,43.78,43.79,114300.0,30.4028,30.4028,30.3958,30.4028,114300.0
2012-12-14 13:45:00,43.79,43.82,43.79,43.81,259100.0,30.4028,30.4236,30.4028,30.4166,259100.0
2012-12-14 13:50:00,43.81,43.82,43.8,43.81,252900.0,30.4166,30.4236,30.4097,30.4166,252900.0
2012-12-14 13:55:00,43.81,43.81,43.8,43.81,69700.0,30.4166,30.4166,30.4097,30.4166,69700.0
2012-12-14 14:00:00,43.81,43.81,43.8,43.81,112900.0,30.4166,30.4166,30.4097,30.4166,112900.0
2012-12-14 14:05:00,43.81,43.81,43.8,43.81,182500.0,30.4166,30.4166,30.4097,30.4166,182500.0
2012-12-14 14:10:00,43.81,43.82,43.8,43.82,253400.0,30.4166,30.4236,30.4097,30.4236,253400.0
2012-12-14 14:15:00,43.82,43.82,43.81,43.82,80600.0,30.4236,30.4236,30.4166,30.4236,80600.0
2012-12-14 14:20:00,43.82,43.82,43.8,43.81,196700.0,30.4236,30.4236,30.4097,30.4166,196700.0
2012-12-14 14:25:00,43.8,43.81,43.79,43.79,221900.0,30.4097,30.4166,30.4028,30.4028,221900.0
2012-12-14 14:30:00,43.79,43.8,43.77,43.77,168600.0,30.4028,30.4097,30.3889,30.3889,168600.0
2012-12-14 14:35:00,43.78,43.78,43.77,43.78,57700.0,30.3958,30.3958,30.3889,30.3958,57700.0
2012-12-14 14:40:00,43.78,43.78,43.77,43.78,76900.0,30.3958,30.3958,30.3889,30.3958,76900.0
2012-12-14 14:45:00,43.78,43.78,43.77,43.78,79400.0,30.3958,30.3958,30.3889,30.3958,79400.0
2012-12-14 14:50:00,43.78,43.78,43.77,43.78,113000.0,30.3958,30.3958,30.3889,30.3958,113000.0
2012-12-14 14:55:00,43.77,43.78,43.71,43.72,354500.0,30.3889,30.3958,30.3472,30.3542,354500.0
2012-12-14 15:00:00,43.71,43.73,43.71,43.72,109000.0,30.3472,30.3611,30.3472,30.3542,109000.0
2012-12-14 15:05:00,43.73,43.73,43.69,43.7,119900.0,30.3611,30.3611,30.3333,30.3403,119900.0
2012-12-14 15:10:00,43.69,43.72,43.69,43.72,176400.0,30.3333,30.3542,30.3333,30.3542,176400.0
2012-12-14 15:15:00,43.72,43.74,43.7,43.72,277300.0,30.3542,30.368,30.3403,30.3542,277300.0
2012-12-14 15:20:00,43.73,43.74,43.72,43.73,132800.0,30.3611,30.368,30.3542,30.3611,132800.0
2012-12-14 15:25:00,43.73,43.74,43.71,43.73,52600.0,30.3611,30.368,30.3472,30.3611,52600.0
2012-12-14 15:30:00,43.73,43.77,43.72,43.77,157500.0,30.3611,30.3889,30.3542,30.3889,157500.0
2012-12-14 15:35:00,43.76,43.77,43.75,43.76,235600.0,30.3819,30.3889,30.375,30.3819,235600.0
2012-12-14 15:40:00,43.75,43.75,43.74,43.75,241600.0,30.375,30.375,30.368,30.375,241600.0
2012-12-14 15:45:00,43.75,43.75,43.72,43.73,432100.0,30.375,30.375,30.3542,30.3611,432100.0
2012-12-14 15:50:00,43.72,43.73,43.69,43.71,762300.0,30.3542,30.3611,30.3333,30.3472,762300.0
2012-12-14 15:55:00,43.7,43.76,43.7,43.75,1117100.0,30.3403,30.3819,30.3403,30.375,1117100.0
2012-12-17 09:30:00,43.65,43.67,43.59,43.61,505900.0,30.3056,30.3194,30.2639,30.2778,505900.0
2012-12-17 09:35:00,43.61,43.66,43.61,43.65,235200.0,30.2778,30.3125,30.2778,30.3056,235200.0
2012-12-17 09:40:00,43.64,43.68,43.62,43.68,429900.0,30.2986,30.3264,30.2847,30.3264,429900.0
2012-12-17 09:45:00,43.67,43.69,43.64,43.65,212900.0,30.3194,30.3333,30.2986,30.3056,212900.0
2012-12-17 09:50:00,43.65,43.7,43.65,43.69,329300.0,30.3056,30.3403,30.3056,30.3333,329300.0
2012-12-17 09:55:00,43.7,43.71,43.67,43.69,307300.0,30.3403,30.3472,30.3194,30.3333,307300.0
2012-12-17 10:00:00,43.69,43.7,43.68,43.7,145400.0,30.3333,30.3403,30.3264,30.3403,145400.0
2012-12-17 10:05:00,43.69,43.72,43.68,43.71,1148700.0,30.3333,30.3542,30.3264,30.3472,1148700.0
2012-12-17 10:10:00,43.72,43.75,43.7,43.72,495800.0,30.3542,30.375,30.3403,30.3542,495800.0
2012-12-17 10:15:00,43.72,43.72,43.69,43.69,183100.0,30.3542,30.3542,30.3333,30.3333,183100.0
2012-12-17 10:20:00,43.7,43.7,43.67,43.69,173700.0,30.3403,30.3403,30.3194,30.3333,173700.0
2012-12-17 10:25:00,43.69,43.7,43.67,43.7,140600.0,30.3333,30.3403,30.3194,30.3403,140600.0
2012-12-17 10:30:00,43.69,43.73,43.69,43.72,301300.0,30.3333,30.3611,30.3333,30.3542,301300.0
2012-12-17 10:35:00,43.72,43.74,43.71,43.72,393700.0,30.3542,30.368,30.3472,30.3542,393700.0
2012-12-17 10:40:00,43.73,43.73,43.7,43.72,175400.0,30.3611,30.3611,30.3403,30.3542,175400.0
2012-12-17 10:45:00,43.71,43.72,43.7,43.72,229900.0,30.3472,30.3542,30.3403,30.3542,229900.0
2012-12-17 10:50:00,43.72,43.73,43.69,43.7,236100.0,30.3542,30.3611,30.3333,30.3403,236100.0
2012-12-17 10:55:00,43.7,43.71,43.69,43.7,237000.0,30.3403,30.3472,30.3333,30.3403,237000.0
2012-12-17 11:00:00,43.69,43.72,43.69,43.71,1131100.0,30.3333,30.3542,30.3333,30.3472,1131100.0
2012-12-17 11:05:00,43.71,43.72,43.7,43.72,139300.0,30.3472,30.3542,30.3403,30.3542,139300.0
2012-12-17 11:10:00,43.73,43.75,43.72,43.74,298000.0,30.3611,30.375,30.3542,30.368,298000.0
2012-12-17 11:15:00,43.75,43.75,43.72,43.74,419200.0,30.375,30.375,30.3542,30.368,419200.0
2012-12-17 11:20:00,43.75,43.75,43.72,43.73,202600.0,30.375,30.375,30.3542,30.3611,202600.0
2012-12-17 11:25:00,43.73,43.73,43.7,43.7,172800.0,30.3611,30.3611,30.3403,30.3403,172800.0
2012-12-17 11:30:00,43.69,43.75,43.69,43.74,191900.0,30.3333,30.375,30.3333,30.368,191900.0
2012-12-17 11:35:00,43.73,43.76,43.73,43.75,64000.0,30.3611,30.3819,30.3611,30.375,64000.0
2012-12-17 11:40:00,43.74,43.79,43.74,43.78,121200.0,30.368,30.4028,30.368,30.3958,121200.0
2012-12-17 11:45:00,43.77,43.79,43.77,43.77,171200.0,30.3889,30.4028,30.3889,30.3889,171200.0
2012-12-17 11:50:00,43.76,43.77,43.75,43.76,288400.0,30.3819,30.3889,30.375,30.3819,288400.0
2012-12-17 11:55:00,43.77,43.77,43.75,43.76,94900.0,30.3889,30.3889,30.375,30.3819,94900.0
2012-12-17 12:00:00,43.76,43.77,43.75,43.77,65500.0,30.3819,30.3889,30.375,30.3889,65500.0
2012-12-17 12:05:00,43.77,43.78,43.76,43.77,147800.0,30.3889,30.3958,30.3819,30.3889,147800.0
2012-12-17 12:10:00,43.77,43.78,43.75,43.75,151000.0,30.3889,30.3958,30.375,30.375,151000.0
2012-12-17 12:15:00,43.75,43.76,43.74,43.76,141900.0,30.375,30.3819,30.368,30.3819,141900.0
2012-12-17 12:20:00,43.76,43.79,43.75,43.79,211500.0,30.3819,30.4028,30.375,30.4028,211500.0
2012-12-17 12:25:00,43.78,43.8,43.77,43.78,116800.0,30.3958,30.4097,30.3889,30.3958,116800.0
2012-12-17 12:30:00,43.78,43.78,43.77,43.78,17000.0,30.3958,30.3958,30.3889,30.3958,17000.0
2012-12-17 12:35:00,43.78,43.78,43.77,43.78,93700.0,30.3958,30.3958,30.3889,30.3958,93700.0
2012-12-17 12:40:00,43.78,43.78,43.77,43.77,81000.0,30.3958,30.3958,30.3889,30.3889,81000.0
2012-12-17 12:45:00,43.78,43.79,43.78,43.79,110700.0,30.3958,30.4028,30.3958,30.4028,110700.0
2012-12-17 12:50:00,43.79,43.79,43.78,43.78,175800.0,30.4028,30.4028,30.3958,30.3958,175800.0
2012-12-17 12:55:00,43.79,43.79,43.77,43.78,41100.0,30.4028,30.4028,30.3889,30.3958,41100.0
2012-12-17 13:00:00,43.79,43.8,43.78,43.8,342400.0,30.4028,30.4097,30.3958,30.4097,342400.0
2012-12-17 13:05:00,43.8,43.8,43.78,43.78,109700.0,30.4097,30.4097,30.3958,30.3958,109700.0
2012-12-17 13:10:00,43.79,43.8,43.78,43.78,118100.0,30.4028,30.4097,30.3958,30.3958,118100.0
2012-12-17 13:15:00,43.78,43.81,43.77,43.78,150400.0,30.3958,30.4166,30.3889,30.3958,150400.0
2012-12-17 13:20:00,43.78,43.8,43.77,43.8,106200.0,30.3958,30.4097,30.3889,30.4097,106200.0
2012-12-17 13:25:00,43.8,43.83,43.79,43.82,333700.0,30.4097,30.4305,30.4028,30.4236,333700.0
2012-12-17 13:30:00,43.82,43.82,43.8,43.81,84700.0,30.4236,30.4236,30.4097,30.4166,84700.0
2012-12-17 13:35:00,43.82,43.82,43.77,43.77,200400.0,30.4236,30.4236,30.3889,30.3889,200400.0
2012-12-17 13:40:00,43.77,43.79,43.76,43.77,145800.0,30.3889,30.4028,30.3819,30.3889,145800.0
2012-12-17 13:45:00,43.76,43.78,43.76,43.78,84000.0,30.3819,30.3958,30.3819,30.3958,84000.0
2012-12-17 13:50:00,43.77,43.78,43.77,43.77,38200.0,30.3889,30.3958,30.3889,30.3889,38200.0
2012-12-17 13:55:00,43.77,43.78,43.75,43.77,158300.0,30.3889,30.3958,30.375,30.3889,158300.0
2012-12-17 14:00:00,43.76,43.82,43.76,43.79,301900.0,30.3819,30.4236,30.3819,30.4028,301900.0
2012-12-17 14:05:00,43.79,43.8,43.77,43.78,85300.0,30.4028,30.4097,30.3889,30.3958,85300.0
2012-12-17 14:10:00,43.78,43.79,43.75,43.77,169300.0,30.3958,30.4028,30.375,30.3889,169300.0
2012-12-17 14:15:00,43.77,43.77,43.71,43.71,398700.0,30.3889,30.3889,30.3472,30.3472,398700.0
2012-12-17 14:20:00,43.71,43.71,43.67,43.68,276500.0,30.3472,30.3472,30.3194,30.3264,276500.0
2012-12-17 14:25:00,43.68,43.71,43.68,43.7,102400.0,30.3264,30.3472,30.3264,30.3403,102400.0
2012-12-17 14:30:00,43.7,43.71,43.69,43.69,116100.0,30.3403,30.3472,30.3333,30.3333,116100.0
2012-12-17 14:35:00,43.69,43.71,43.69,43.7,107200.0,30.3333,30.3472,30.3333,30.3403,107200.0
2012-12-17 14:40:00,43.7,43.7,43.68,43.7,161500.0,30.3403,30.3403,30.3264,30.3403,161500.0
2012-12-17 14:45:00,43.7,43.7,43.66,43.66,221500.0,30.3403,30.3403,30.3125,30.3125,221500.0
2012-12-17 14:50:00,43.67,43.68,43.65,43.66,120300.0,30.3194,30.3264,30.3056,30.3125,120300.0
2012-12-17 14:55:00,43.67,43.69,43.66,43.67,325400.0,30.3194,30.3333,30.3125,30.3194,325400.0
2012-12-17 15:00:00,43.67,43.69,43.67,43.68,188500.0,30.3194,30.3333,30.3194,30.3264,188500.0
2012-12-17 15:05:00,43.67,43.7,43.67,43.69,214600.0,30.3194,30.3403,30.3194,30.3333,214600.0
2012-12-17 15:10:00,43.69,43.71,43.69,43.71,163600.0,30.3333,30.3472,30.3333,30.3472,163600.0
2012-12-17 15:15:00,43.71,43.71,43.69,43.69,225000.0,30.3472,30.3472,30.3333,30.3333,225000.0
2012-12-17 15:20:00,43.69,43.7,43.68,43.69,192700.0,30.3333,30.3403,30.3264,30.3333,192700.0
2012-12-17 15:25:00,43.69,43.7,43.69,43.69,105100.0,30.3333,30.3403,30.3333,30.3333,105100.0
2012-12-17 15:30:00,43.7,43.74,43.69,43.73,214700.0,30.3403,30.368,30.3333,30.3611,214700.0
2012-12-17 15:35:00,43.74,43.78,43.74,43.78,984900.0,30.368,30.3958,30.368,30.3958,984900.0
2012-12-17 15:40:00,43.78,43.8,43.77,43.8,356600.0,30.3958,30.4097,30.3889,30.4097,356600.0
2012-12-17 15:45:00,43.8,43.82,43.79,43.81,218000.0,30.4097,30.4236,30.4028,30.4166,218000.0
2012-12-17 15:50:00,43.81,43.86,43.81,43.86,336300.0,30.4166,30.4514,30.4166,30.4514,336300.0
2012-12-17 15:55:00,43.86,43.87,43.83,43.85,1983000.0,30.4514,30.4583,30.4305,30.4444,1983000.0
2012-12-18 09:30:00,43.8,43.83,43.68,43.72,682200.0,30.4097,30.4305,30.3264,30.3542,682200.0
2012-12-18 09:35:00,43.71,43.73,43.71,43.72,465500.0,30.3472,30.3611,30.3472,30.3542,465500.0
2012-12-18 09:40:00,43.72,43.73,43.7,43.71,737800.0,30.3542,30.3611,30.3403,30.3472,737800.0
2012-12-18 09:45:00,43.7,43.75,43.69,43.75,424300.0,30.3403,30.375,30.3333,30.375,424300.0
2012-12-18 09:50:00,43.75,43.76,43.72,43.74,357000.0,30.375,30.3819,30.3542,30.368,357000.0
2012-12-18 09:55:00,43.73,43.74,43.66,43.66,227000.0,30.3611,30.368,30.3125,30.3125,227000.0
2012-12-18 10:00:00,43.66,43.69,43.66,43.68,264600.0,30.3125,30.3333,30.3125,30.3264,264600.0
2012-12-18 10:05:00,43.68,43.69,43.62,43.62,392400.0,30.3264,30.3333,30.2847,30.2847,392400.0
2012-12-18 10:10:00,43.63,43.66,43.62,43.66,271000.0,30.2917,30.3125,30.2847,30.3125,271000.0
2012-12-18 10:15:00,43.66,43.72,43.66,43.71,362300.0,30.3125,30.3542,30.3125,30.3472,362300.0
2012-12-18 10:20:00,43.71,43.74,43.69,43.73,226800.0,30.3472,30.368,30.3333,30.3611,226800.0
2012-12-18 10:25:00,43.73,43.76,43.71,43.76,286100.0,30.3611,30.3819,30.3472,30.3819,286100.0
2012-12-18 10:30:00,43.76,43.78,43.74,43.77,224100.0,30.3819,30.3958,30.368,30.3889,224100.0
2012-12-18 10:35:00,43.76,43.79,43.75,43.78,201000.0,30.3819,30.4028,30.375,30.3958,201000.0
2012-12-18 10:40:00,43.78,43.8,43.78,43.8,140100.0,30.3958,30.4097,30.3958,30.4097,140100.0
2012-12-18 10:45:00,43.79,43.85,43.79,43.85,268100.0,30.4028,30.4444,30.4028,30.4444,268100.0
2012-12-18 10:50:00,43.85,43.89,43.84,43.88,249400.0,30.4444,30.4722,30.4375,30.4652,249400.0
2012-12-18 10:55:00,43.88,43.89,43.86,43.86,140900.0,30.4652,30.4722,30.4514,30.4514,140900.0
2012-12-18 11:00:00,43.87,43.87,43.86,43.86,236800.0,30.4583,30.4583,30.4514,30.4514,236800.0
2012-12-18 11:05:00,43.87,43.9,43.86,43.87,240100.0,30.4583,30.4791,30.4514,30.4583,240100.0
2012-12-18 11:10:00,43.87,43.92,43.87,43.92,278100.0,30.4583,30.493,30.4583,30.493,278100.0
2012-12-18 11:15:00,43.92,43.97,43.91,43.96,323000.0,30.493,30.5277,30.4861,30.5208,323000.0
2012-12-18 11:20:00,43.96,43.97,43.96,43.97,109100.0,30.5208,30.5277,30.5208,30.5277,109100.0
2012-12-18 11:25:00,43.97,43.97,43.94,43.94,355200.0,30.5277,30.5277,30.5069,30.5069,355200.0
2012-12-18 11:30:00,43.94,43.96,43.93,43.95,266300.0,30.5069,30.5208,30.5,30.5138,266300.0
2012-12-18 11:35:00,43.94,43.96,43.94,43.95,165500.0,30.5069,30.5208,30.5069,30.5138,165500.0
2012-12-18 11:40:00,43.95,43.96,43.95,43.96,155500.0,30.5138,30.5208,30.5138,30.5208,155500.0
2012-12-18 11:45:00,43.96,43.99,43.95,43.99,387900.0,30.5208,30.5416,30.5138,30.5416,387900.0
2012-12-18 11:50:00,43.98,43.99,43.96,43.97,210000.0,30.5347,30.5416,30.5208,30.5277,210000.0
2012-12-18 11:55:00,43.96,43.97,43.94,43.95,149100.0,30.5208,30.5277,30.5069,30.5138,149100.0
2012-12-18 12:00:00,43.95,43.96,43.94,43.96,82400.0,30.5138,30.5208,30.5069,30.5208,82400.0
2012-12-18 12:05:00,43.96,43.96,43.94,43.95,145900.0,30.5208,30.5208,30.5069,30.5138,145900.0
2012-12-18 12:10:00,43.95,43.96,43.94,43.94,77800.0,30.5138,30.5208,30.5069,30.5069,77800.0
2012-12-18 12:15:00,43.95,43.96,43.94,43.96,328800.0,30.5138,30.5208,30.5069,30.5208,328800.0
2012-12-18 12:20:00,43.96,43.98,43.95,43.98,178300.0,30.5208,30.5347,30.5138,30.5347,178300.0
2012-12-18 12:25:00,43.98,43.99,43.95,43.99,390000.0,30.5347,30.5416,30.5138,30.5416,390000.0
2012-12-18 12:30:00,43.99,44.0,43.98,43.99,89100.0,30.5416,30.5486,30.5347,30.5416,89100.0
2012-12-18 12:35:00,44.0,44.07,43.99,44.07,398200.0,30.5486,30.5972,30.5416,30.5972,398200.0
2012-12-18 12:40:00,44.07,44.1,44.06,44.08,130900.0,30.5972,30.618,30.5902,30.6041,130900.0
2012-12-18 12:45:00,44.08,44.08,44.05,44.07,89500.0,30.6041,30.6041,30.5833,30.5972,89500.0
2012-12-18 12:50:00,44.08,44.09,44.07,44.08,339700.0,30.6041,30.611,30.5972,30.6041,339700.0
2012-12-18 12:55:00,44.09,44.09,44.07,44.08,142900.0,30.611,30.611,30.5972,30.6041,142900.0
2012-12-18 13:00:00,44.08,44.09,44.07,44.08,103200.0,30.6041,30.611,30.5972,30.6041,103200.0
2012-12-18 13:05:00,44.07,44.08,44.07,44.07,128600.0,30.5972,30.6041,30.5972,30.5972,128600.0
2012-12-18 13:10:00,44.08,44.09,44.03,44.03,383000.0,30.6041,30.611,30.5694,30.5694,383000.0
2012-12-18 13:15:00,44.04,44.06,44.03,44.05,100800.0,30.5763,30.5902,30.5694,30.5833,100800.0
2012-12-18 13:20:00,44.05,44.06,44.04,44.06,76700.0,30.5833,30.5902,30.5763,30.5902,76700.0
2012-12-18 13:25:00,44.06,44.07,44.05,44.05,52200.0,30.5902,30.5972,30.5833,30.5833,52200.0
2012-12-18 13:30:00,44.05,44.07,44.04,44.07,39200.0,30.5833,30.5972,30.5763,30.5972,39200.0
2012-12-18 13:35:00,44.07,44.08,44.06,44.08,47300.0,30.5972,30.6041,30.5902,30.6041,47300.0
2012-12-18 13:40:00,44.08,44.11,44.07,44.09,140200.0,30.6041,30.6249,30.5972,30.611,140200.0
2012-12-18 13:45:00,44.09,44.1,44.08,44.09,69400.0,30.611,30.618,30.6041,30.611,69400.0
2012-12-18 13:50:00,44.1,44.1,44.05,44.05,209300.0,30.618,30.618,30.5833,30.5833,209300.0
2012-12-18 13:55:00,44.06,44.08,44.05,44.07,146200.0,30.5902,30.6041,30.5833,30.5972,146200.0
2012-12-18 14:00:00,44.07,44.08,44.06,44.07,90500.0,30.5972,30.6041,30.5902,30.5972,90500.0
2012-12-18 14:05:00,44.07,44.09,44.06,44.08,157100.0,30.5972,30.611,30.5902,30.6041,157100.0
2012-12-18 14:10:00,44.08,44.09,44.06,44.08,606300.0,30.6041,30.611,30.5902,30.6041,606300.0
2012-12-18 14:15:00,44.08,44.08,44.06,44.08,153700.0,30.6041,30.6041,30.5902,30.6041,153700.0
2012-12-18 14:20:00,44.08,44.08,44.05,44.06,298900.0,30.6041,30.6041,30.5833,30.5902,298900.0
2012-12-18 14:25:00,44.05,44.06,44.03,44.03,113800.0,30.5833,30.5902,30.5694,30.5694,113800.0
2012-12-18 14:30:00,44.02,44.05,44.01,44.05,153000.0,30.5624,30.5833,30.5555,30.5833,153000.0
2012-12-18 14:35:00,44.04,44.07,44.03,44.07,102600.0,30.5763,30.5972,30.5694,30.5972,102600.0
2012-12-18 14:40:00,44.07,44.07,44.05,44.06,194400.0,30.5972,30.5972,30.5833,30.5902,194400.0
2012-12-18 14:45:00,44.06,44.08,44.05,44.07,60400.0,30.5902,30.6041,30.5833,30.5972,60400.0
2012-12-18 14:50:00,44.08,44.08,44.06,44.06,98300.0,30.6041,30.6041,30.5902,30.5902,98300.0
2012-12-18 14:55:00,44.07,44.07,44.04,44.05,116900.0,30.5972,30.5972,30.5763,30.5833,116900.0
2012-12-18 15:00:00,44.05,44.07,44.04,44.07,91500.0,30.5833,30.5972,30.5763,30.5972,91500.0
2012-12-18 15:05:00,44.07,44.09,44.07,44.07,167400.0,30.5972,30.611,30.5972,30.5972,167400.0
2012-12-18 15:10:00,44.08,44.09,44.06,44.07,83100.0,30.6041,30.611,30.5902,30.5972,83100.0
2012-12-18 15:15:00,44.07,44.07,44.04,44.06,106000.0,30.5972,30.5972,30.5763,30.5902,106000.0
2012-12-18 15:20:00,44.06,44.08,44.05,44.08,118000.0,30.5902,30.6041,30.5833,30.6041,118000.0
2012-12-18 15:25:00,44.08,44.09,44.07,44.09,293700.0,30.6041,30.611,30.5972,30.611,293700.0
2012-12-18 15:30:00,44.08,44.09,44.07,44.09,269700.0,30.6041,30.611,30.5972,30.611,269700.0
2012-12-18 15:35:00,44.09,44.11,44.09,44.1,160600.0,30.611,30.6249,30.611,30.618,160600.0
2012-12-18 15:40:00,44.1,44.12,44.09,44.1,214300.0,30.618,30.6319,30.611,30.618,214300.0
2012-12-18 15:45:00,44.1,44.1,44.08,44.09,358500.0,30.618,30.618,30.6041,30.611,358500.0
2012-12-18 15:50:00,44.09,44.14,44.09,44.13,415400.0,30.611,30.6458,30.611,30.6388,415400.0
2012-12-18 15:55:00,44.14,44.15,44.1,44.11,1696600.0,30.6458,30.6527,30.618,30.6249,1696600.0
2012-12-19 09:30:00,44.18,44.19,44.06,44.15,507400.0,30.6735,30.6805,30.5902,30.6527,507400.0
2012-12-19 09:35:00,44.15,44.2,44.14,44.19,332000.0,30.6527,30.6874,30.6458,30.6805,332000.0
2012-12-19 09:40:00,44.19,44.2,44.16,44.17,785500.0,30.6805,30.6874,30.6596,30.6666,785500.0
2012-12-19 09:45:00,44.16,44.2,44.16,44.17,273300.0,30.6596,30.6874,30.6596,30.6666,273300.0
2012-12-19 09:50:00,44.17,44.18,44.13,44.14,416500.0,30.6666,30.6735,30.6388,30.6458,416500.0
2012-12-19 09:55:00,44.14,44.15,44.12,44.12,272000.0,30.6458,30.6527,30.6319,30.6319,272000.0
2012-12-19 10:00:00,44.13,44.15,44.11,44.14,284800.0,30.6388,30.6527,30.6249,30.6458,284800.0
2012-12-19 10:05:00,44.15,44.18,44.13,44.18,271600.0,30.6527,30.6735,30.6388,30.6735,271600.0
2012-12-19 10:10:00,44.19,44.2,44.16,44.18,271800.0,30.6805,30.6874,30.6596,30.6735,271800.0
2012-12-19 10:15:00,44.18,44.18,44.11,44.11,256700.0,30.6735,30.6735,30.6249,30.6249,256700.0
2012-12-19 10:20:00,44.11,44.14,44.1,44.11,267300.0,30.6249,30.6458,30.618,30.6249,267300.0
2012-12-19 10:25:00,44.1,44.14,44.1,44.14,475500.0,30.618,30.6458,30.618,30.6458,475500.0
2012-12-19 10:30:00,44.14,44.15,44.12,44.14,201600.0,30.6458,30.6527,30.6319,30.6458,201600.0
2012-12-19 10:35:00,44.14,44.17,44.14,44.17,522600.0,30.6458,30.6666,30.6458,30.6666,522600.0
2012-12-19 10:40:00,44.17,44.17,44.12,44.13,317900.0,30.6666,30.6666,30.6319,30.6388,317900.0
2012-12-19 10:45:00,44.13,44.18,44.13,44.18,400900.0,30.6388,30.6735,30.6388,30.6735,400900.0
2012-12-19 10:50:00,44.17,44.18,44.15,44.17,324200.0,30.6666,30.6735,30.6527,30.6666,324200.0
2012-12-19 10:55:00,44.17,44.18,44.16,44.16,145100.0,30.6666,30.6735,30.6596,30.6596,145100.0
2012-12-19 11:00:00,44.16,44.19,44.16,44.18,125100.0,30.6596,30.6805,30.6596,30.6735,125100.0
2012-12-19 11:05:00,44.18,44.22,44.17,44.22,279400.0,30.6735,30.7013,30.6666,30.7013,279400.0
2012-12-19 11:10:00,44.22,44.23,44.2,44.22,217800.0,30.7013,30.7082,30.6874,30.7013,217800.0
2012-12-19 11:15:00,44.22,44.23,44.19,44.2,241300.0,30.7013,30.7082,30.6805,30.6874,241300.0
2012-12-19 11:20:00,44.21,44.22,44.17,44.19,250200.0,30.6944,30.7013,30.6666,30.6805,250200.0
2012-12-19 11:25:00,44.19,44.21,44.18,44.2,128000.0,30.6805,30.6944,30.6735,30.6874,128000.0
2012-12-19 11:30:00,44.2,44.25,44.2,44.23,187600.0,30.6874,30.7221,30.6874,30.7082,187600.0
2012-12-19 11:35:00,44.23,44.24,44.21,44.21,548100.0,30.7082,30.7152,30.6944,30.6944,548100.0
2012-12-19 11:40:00,44.21,44.22,44.2,44.2,138100.0,30.6944,30.7013,30.6874,30.6874,138100.0
2012-12-19 11:45:00,44.2,44.21,44.19,44.21,124100.0,30.6874,30.6944,30.6805,30.6944,124100.0
2012-12-19 11:50:00,44.21,44.22,44.19,44.2,458200.0,30.6944,30.7013,30.6805,30.6874,458200.0
2012-12-19 11:55:00,44.2,44.21,44.19,44.19,181600.0,30.6874,30.6944,30.6805,30.6805,181600.0
2012-12-19 12:00:00,44.19,44.23,44.19,44.2,280600.0,30.6805,30.7082,30.6805,30.6874,280600.0
2012-12-19 12:05:00,44.2,44.21,44.18,44.21,165900.0,30.6874,30.6944,30.6735,30.6944,165900.0
2012-12-19 12:10:00,44.21,44.24,44.2,44.24,225200.0,30.6944,30.7152,30.6874,30.7152,225200.0
2012-12-19 12:15:00,44.24,44.25,44.21,44.23,249100.0,30.7152,30.7221,30.6944,30.7082,249100.0
2012-12-19 12:20:00,44.23,44.24,44.22,44.24,123800.0,30.7082,30.7152,30.7013,30.7152,123800.0
2012-12-19 12:25:00,44.24,44.27,44.23,44.25,86900.0,30.7152,30.736,30.7082,30.7221,86900.0
2012-12-19 12:30:00,44.26,44.26,44.23,44.24,62300.0,30.7291,30.7291,30.7082,30.7152,62300.0
2012-12-19 12:35:00,44.24,44.27,44.24,44.26,101300.0,30.7152,30.736,30.7152,30.7291,101300.0
2012-12-19 12:40:00,44.27,44.3,44.26,44.3,136000.0,30.736,30.7568,30.7291,30.7568,136000.0
2012-12-19 12:45:00,44.31,44.31,44.28,44.29,299400.0,30.7638,30.7638,30.743,30.7499,299400.0
2012-12-19 12:50:00,44.3,44.3,44.26,44.26,116100.0,30.7568,30.7568,30.7291,30.7291,116100.0
2012-12-19 12:55:00,44.26,44.29,44.25,44.26,186500.0,30.7291,30.7499,30.7221,30.7291,186500.0
2012-12-19 13:00:00,44.25,44.27,44.25,44.26,112500.0,30.7221,30.736,30.7221,30.7291,112500.0
2012-12-19 13:05:00,44.27,44.27,44.25,44.25,54300.0,30.736,30.736,30.7221,30.7221,54300.0
2012-12-19 13:10:00,44.25,44.26,44.23,44.24,254400.0,30.7221,30.7291,30.7082,30.7152,254400.0
2012-12-19 13:15:00,44.24,44.25,44.21,44.24,281200.0,30.7152,30.7221,30.6944,30.7152,281200.0
2012-12-19 13:20:00,44.24,44.25,44.23,44.23,106300.0,30.7152,30.7221,30.7082,30.7082,106300.0
2012-12-19 13:25:00,44.24,44.27,44.23,44.26,187900.0,30.7152,30.736,30.7082,30.7291,187900.0
2012-12-19 13:30:00,44.25,44.27,44.25,44.26,138400.0,30.7221,30.736,30.7221,30.7291,138400.0
2012-12-19 13:35:00,44.26,44.27,44.23,44.24,113000.0,30.7291,30.736,30.7082,30.7152,113000.0
2012-12-19 13:40:00,44.24,44.25,44.22,44.22,205200.0,30.7152,30.7221,30.7013,30.7013,205200.0
2012-12-19 13:45:00,44.21,44.25,44.19,44.25,296400.0,30.6944,30.7221,30.6805,30.7221,296400.0
2012-12-19 13:50:00,44.24,44.26,44.23,44.25,112700.0,30.7152,30.7291,30.7082,30.7221,112700.0
2012-12-19 13:55:00,44.26,44.27,44.24,44.25,91100.0,30.7291,30.736,30.7152,30.7221,91100.0
2012-12-19 14:00:00,44.24,44.25,44.19,44.2,252500.0,30.7152,30.7221,30.6805,30.6874,252500.0
2012-12-19 14:05:00,44.21,44.23,44.2,44.23,156700.0,30.6944,30.7082,30.6874,30.7082,156700.0
2012-12-19 14:10:00,44.23,44.25,44.22,44.24,116900.0,30.7082,30.7221,30.7013,30.7152,116900.0
2012-12-19 14:15:00,44.24,44.24,44.18,44.21,376500.0,30.7152,30.7152,30.6735,30.6944,376500.0
2012-12-19 14:20:00,44.21,44.23,44.2,44.21,120100.0,30.6944,30.7082,30.6874,30.6944,120100.0
2012-12-19 14:25:00,44.21,44.22,44.2,44.22,84100.0,30.6944,30.7013,30.6874,30.7013,84100.0
2012-12-19 14:30:00,44.22,44.22,44.2,44.2,51300.0,30.7013,30.7013,30.6874,30.6874,51300.0
2012-12-19 14:35:00,44.21,44.22,44.2,44.21,171700.0,30.6944,30.7013,30.6874,30.6944,171700.0
2012-12-19 14:40:00,44.21,44.22,44.17,44.17,76200.0,30.6944,30.7013,30.6666,30.6666,76200.0
2012-12-19 14:45:00,44.17,44.18,44.14,44.15,282200.0,30.6666,30.6735,30.6458,30.6527,282200.0
2012-12-19 14:50:00,44.14,44.16,44.14,44.15,190000.0,30.6458,30.6596,30.6458,30.6527,190000.0
2012-12-19 14:55:00,44.15,44.17,44.15,44.17,100000.0,30.6527,30.6666,30.6527,30.6666,100000.0
2012-12-19 15:00:00,44.16,44.2,44.16,44.19,104300.0,30.6596,30.6874,30.6596,30.6805,104300.0
2012-12-19 15:05:00,44.19,44.2,44.18,44.2,151500.0,30.6805,30.6874,30.6735,30.6874,151500.0
2012-12-19 15:10:00,44.2,44.21,44.17,44.18,411900.0,30.6874,30.6944,30.6666,30.6735,411900.0
2012-12-19 15:15:00,44.18,44.2,44.17,44.17,367400.0,30.6735,30.6874,30.6666,30.6666,367400.0
2012-12-19 15:20:00,44.17,44.18,44.17,44.18,119900.0,30.6666,30.6735,30.6666,30.6735,119900.0
2012-12-19 15:25:00,44.18,44.18,44.17,44.17,151300.0,30.6735,30.6735,30.6666,30.6666,151300.0
2012-12-19 15:30:00,44.18,44.18,44.16,44.17,715600.0,30.6735,30.6735,30.6596,30.6666,715600.0
2012-12-19 15:35:00,44.17,44.23,44.16,44.22,524900.0,30.6666,30.7082,30.6596,30.7013,524900.0
2012-12-19 15:40:00,44.22,44.23,44.21,44.21,215100.0,30.7013,30.7082,30.6944,30.6944,215100.0
2012-12-19 15:45:00,44.21,44.21,44.14,44.15,328800.0,30.6944,30.6944,30.6458,30.6527,328800.0
2012-12-19 15:50:00,44.14,44.15,44.1,44.1,598700.0,30.6458,30.6527,30.618,30.618,598700.0
2012-12-19 15:55:00,44.1,44.12,44.04,44.04,3372300.0,30.618,30.6319,30.5763,30.5763,3372300.0
2012-12-20 09:30:00,43.64,43.66,43.6,43.61,531700.0,30.6092,30.6232,30.5811,30.5882,531700.0
2012-12-20 09:35:00,43.6,43.61,43.56,43.57,577100.0,30.5811,30.5882,30.5531,30.5601,577100.0
2012-12-20 09:40:00,43.57,43.58,43.54,43.55,423800.0,30.5601,30.5671,30.5391,30.5461,423800.0
2012-12-20 09:45:00,43.55,43.58,43.54,43.58,74300.0,30.5461,30.5671,30.5391,30.5671,74300.0
2012-12-20 09:50:00,43.57,43.6,43.56,43.57,124000.0,30.5601,30.5811,30.5531,30.5601,124000.0
2012-12-20 09:55:00,43.57,43.57,43.52,43.55,449800.0,30.5601,30.5601,30.525,30.5461,449800.0
2012-12-20 10:00:00,43.55,43.62,43.54,43.62,1720000.0,30.5461,30.5952,30.5391,30.5952,1720000.0
2012-12-20 10:05:00,43.61,43.7,43.6,43.67,1198100.0,30.5882,30.6513,30.5811,30.6302,1198100.0
2012-12-20 10:10:00,43.67,43.72,43.66,43.72,2196300.0,30.6302,30.6653,30.6232,30.6653,2196300.0
2012-12-20 10:15:00,43.72,43.75,43.7,43.75,791200.0,30.6653,30.6863,30.6513,30.6863,791200.0
2012-12-20 10:20:00,43.75,43.76,43.69,43.7,602400.0,30.6863,30.6934,30.6443,30.6513,602400.0
2012-12-20 10:25:00,43.69,43.72,43.69,43.69,238100.0,30.6443,30.6653,30.6443,30.6443,238100.0
2012-12-20 10:30:00,43.7,43.71,43.69,43.71,116900.0,30.6513,30.6583,30.6443,30.6583,116900.0
2012-12-20 10:35:00,43.71,43.77,43.7,43.76,322000.0,30.6583,30.7004,30.6513,30.6934,322000.0
2012-12-20 10:40:00,43.76,43.77,43.74,43.75,237800.0,30.6934,30.7004,30.6793,30.6863,237800.0
2012-12-20 10:45:00,43.76,43.76,43.72,43.75,544200.0,30.6934,30.6934,30.6653,30.6863,544200.0
2012-12-20 10:50:00,43.75,43.75,43.72,43.75,162800.0,30.6863,30.6863,30.6653,30.6863,162800.0
2012-12-20 10:55:00,43.75,43.76,43.72,43.73,681200.0,30.6863,30.6934,30.6653,30.6723,681200.0
2012-12-20 11:00:00,43.73,43.73,43.7,43.73,151100.0,30.6723,30.6723,30.6513,30.6723,151100.0
2012-12-20 11:05:00,43.73,43.75,43.73,43.73,355900.0,30.6723,30.6863,30.6723,30.6723,355900.0
2012-12-20 11:10:00,43.74,43.78,43.73,43.73,431900.0,30.6793,30.7074,30.6723,30.6723,431900.0
2012-12-20 11:15:00,43.73,43.74,43.71,43.73,196500.0,30.6723,30.6793,30.6583,30.6723,196500.0
2012-12-20 11:20:00,43.73,43.74,43.7,43.71,823200.0,30.6723,30.6793,30.6513,30.6583,823200.0
2012-12-20 11:25:00,43.7,43.7,43.67,43.69,236800.0,30.6513,30.6513,30.6302,30.6443,236800.0
2012-12-20 11:30:00,43.68,43.71,43.67,43.7,241300.0,30.6372,30.6583,30.6302,30.6513,241300.0
2012-12-20 11:35:00,43.7,43.73,43.69,43.72,200700.0,30.6513,30.6723,30.6443,30.6653,200700.0
2012-12-20 11:40:00,43.72,43.72,43.7,43.7,75800.0,30.6653,30.6653,30.6513,30.6513,75800.0
2012-12-20 11:45:00,43.71,43.75,43.71,43.72,158300.0,30.6583,30.6863,30.6583,30.6653,158300.0
2012-12-20 11:50:00,43.72,43.73,43.7,43.71,158600.0,30.6653,30.6723,30.6513,30.6583,158600.0
2012-12-20 11:55:00,43.71,43.71,43.69,43.71,88200.0,30.6583,30.6583,30.6443,30.6583,88200.0
2012-12-20 12:00:00,43.71,43.72,43.69,43.72,150700.0,30.6583,30.6653,30.6443,30.6653,150700.0
2012-12-20 12:05:00,43.71,43.73,43.71,43.72,105500.0,30.6583,30.6723,30.6583,30.6653,105500.0
2012-12-20 12:10:00,43.72,43.73,43.71,43.72,123500.0,30.6653,30.6723,30.6583,30.6653,123500.0
2012-12-20 12:15:00,43.72,43.72,43.71,43.72,49100.0,30.6653,30.6653,30.6583,30.6653,49100.0
2012-12-20 12:20:00,43.71,43.73,43.7,43.73,82400.0,30.6583,30.6723,30.6513,30.6723,82400.0
2012-12-20 12:25:00,43.73,43.74,43.7,43.71,91200.0,30.6723,30.6793,30.6513,30.6583,91200.0
2012-12-20 12:30:00,43.72,43.72,43.71,43.72,40300.0,30.6653,30.6653,30.6583,30.6653,40300.0
2012-12-20 12:35:00,43.72,43.75,43.72,43.73,172000.0,30.6653,30.6863,30.6653,30.6723,172000.0
2012-12-20 12:40:00,43.74,43.75,43.73,43.74,61100.0,30.6793,30.6863,30.6723,30.6793,61100.0
2012-12-20 12:45:00,43.73,43.74,43.71,43.72,64200.0,30.6723,30.6793,30.6583,30.6653,64200.0
2012-12-20 12:50:00,43.72,43.74,43.71,43.72,195600.0,30.6653,30.6793,30.6583,30.6653,195600.0
2012-12-20 12:55:00,43.73,43.75,43.72,43.75,37400.0,30.6723,30.6863,30.6653,30.6863,37400.0
2012-12-20 13:00:00,43.75,43.76,43.7,43.71,98800.0,30.6863,30.6934,30.6513,30.6583,98800.0
2012-12-20 13:05:00,43.71,43.75,43.7,43.75,95100.0,30.6583,30.6863,30.6513,30.6863,95100.0
2012-12-20 13:10:00,43.75,43.75,43.72,43.75,66500.0,30.6863,30.6863,30.6653,30.6863,66500.0
2012-12-20 13:15:00,43.74,43.75,43.71,43.72,64200.0,30.6793,30.6863,30.6583,30.6653,64200.0
2012-12-20 13:20:00,43.72,43.73,43.7,43.71,103500.0,30.6653,30.6723,30.6513,30.6583,103500.0
2012-12-20 13:25:00,43.72,43.78,43.72,43.78,48900.0,30.6653,30.7074,30.6653,30.7074,48900.0
2012-12-20 13:30:00,43.77,43.77,43.76,43.76,32000.0,30.7004,30.7004,30.6934,30.6934,32000.0
2012-12-20 13:35:00,43.76,43.83,43.76,43.83,123000.0,30.6934,30.7425,30.6934,30.7425,123000.0
2012-12-20 13:40:00,43.83,43.84,43.81,43.84,309700.0,30.7425,30.7495,30.7284,30.7495,309700.0
2012-12-20 13:45:00,43.84,43.89,43.84,43.89,205100.0,30.7495,30.7845,30.7495,30.7845,205100.0
2012-12-20 13:50:00,43.89,43.9,43.88,43.89,30800.0,30.7845,30.7916,30.7775,30.7845,30800.0
2012-12-20 13:55:00,43.89,43.89,43.88,43.88,25500.0,30.7845,30.7845,30.7775,30.7775,25500.0
2012-12-20 14:00:00,43.89,43.89,43.85,43.85,109700.0,30.7845,30.7845,30.7565,30.7565,109700.0
2012-12-20 14:05:00,43.85,43.86,43.84,43.85,50300.0,30.7565,30.7635,30.7495,30.7565,50300.0
2012-12-20 14:10:00,43.84,43.87,43.84,43.87,188500.0,30.7495,30.7705,30.7495,30.7705,188500.0
2012-12-20 14:15:00,43.87,43.91,43.87,43.88,87300.0,30.7705,30.7986,30.7705,30.7775,87300.0
2012-12-20 14:20:00,43.88,43.89,43.85,43.86,221700.0,30.7775,30.7845,30.7565,30.7635,221700.0
2012-12-20 14:25:00,43.86,43.88,43.85,43.87,79900.0,30.7635,30.7775,30.7565,30.7705,79900.0
2012-12-20 14:30:00,43.88,43.89,43.86,43.87,671800.0,30.7775,30.7845,30.7635,30.7705,671800.0
2012-12-20 14:35:00,43.87,43.9,43.87,43.9,116500.0,30.7705,30.7916,30.7705,30.7916,116500.0
2012-12-20 14:40:00,43.9,43.9,43.88,43.89,76100.0,30.7916,30.7916,30.7775,30.7845,76100.0
2012-12-20 14:45:00,43.89,43.92,43.88,43.91,107700.0,30.7845,30.8056,30.7775,30.7986,107700.0
2012-12-20 14:50:00,43.91,43.92,43.9,43.9,153000.0,30.7986,30.8056,30.7916,30.7916,153000.0
2012-12-20 14:55:00,43.9,43.91,43.88,43.88,90100.0,30.7916,30.7986,30.7775,30.7775,90100.0
2012-12-20 15:00:00,43.88,43.89,43.87,43.87,81400.0,30.7775,30.7845,30.7705,30.7705,81400.0
2012-12-20 15:05:00,43.87,43.88,43.85,43.86,94600.0,30.7705,30.7775,30.7565,30.7635,94600.0
2012-12-20 15:10:00,43.85,43.86,43.84,43.85,138400.0,30.7565,30.7635,30.7495,30.7565,138400.0
2012-12-20 15:15:00,43.85,43.86,43.81,43.81,276700.0,30.7565,30.7635,30.7284,30.7284,276700.0
2012-12-20 15:20:00,43.81,43.83,43.79,43.8,217600.0,30.7284,30.7425,30.7144,30.7214,217600.0
2012-12-20 15:25:00,43.8,43.81,43.79,43.8,169800.0,30.7214,30.7284,30.7144,30.7214,169800.0
2012-12-20 15:30:00,43.81,43.84,43.8,43.83,1619000.0,30.7284,30.7495,30.7214,30.7425,1619000.0
2012-12-20 15:35:00,43.83,43.88,43.83,43.87,312500.0,30.7425,30.7775,30.7425,30.7705,312500.0
2012-12-20 15:40:00,43.87,43.9,43.84,43.84,592600.0,30.7705,30.7916,30.7495,30.7495,592600.0
2012-12-20 15:45:00,43.84,43.88,43.84,43.87,463300.0,30.7495,30.7775,30.7495,30.7705,463300.0
2012-12-20 15:50:00,43.87,43.88,43.84,43.84,605000.0,30.7705,30.7775,30.7495,30.7495,605000.0
2012-12-20 15:55:00,43.84,43.93,43.84,43.93,914700.0,30.7495,30.8126,30.7495,30.8126,914700.0
2012-12-21 09:30:00,43.19,43.3,43.18,43.29,1083700.0,30.2936,30.3707,30.2865,30.3637,1083700.0
2012-12-21 09:35:00,43.29,43.29,43.24,43.29,344900.0,30.3637,30.3637,30.3286,30.3637,344900.0
2012-12-21 09:40:00,43.29,43.32,43.27,43.31,544300.0,30.3637,30.3847,30.3497,30.3777,544300.0
2012-12-21 09:45:00,43.32,43.32,43.27,43.27,560900.0,30.3847,30.3847,30.3497,30.3497,560900.0
2012-12-21 09:50:00,43.27,43.33,43.26,43.3,251400.0,30.3497,30.3918,30.3427,30.3707,251400.0
2012-12-21 09:55:00,43.3,43.33,43.3,43.33,455700.0,30.3707,30.3918,30.3707,30.3918,455700.0
2012-12-21 10:00:00,43.33,43.34,43.3,43.31,618300.0,30.3918,30.3988,30.3707,30.3777,618300.0
2012-12-21 10:05:00,43.3,43.32,43.28,43.32,334900.0,30.3707,30.3847,30.3567,30.3847,334900.0
2012-12-21 10:10:00,43.32,43.36,43.25,43.36,9204700.0,30.3847,30.4128,30.3356,30.4128,9204700.0
2012-12-21 10:15:00,43.36,43.41,43.32,43.4,871300.0,30.4128,30.4479,30.3847,30.4409,871300.0
2012-12-21 10:20:00,43.4,43.43,43.38,43.4,187400.0,30.4409,30.4619,30.4268,30.4409,187400.0
2012-12-21 10:25:00,43.39,43.4,43.37,43.4,279100.0,30.4338,30.4409,30.4198,30.4409,279100.0
2012-12-21 10:30:00,43.4,43.4,43.33,43.35,219600.0,30.4409,30.4409,30.3918,30.4058,219600.0
2012-12-21 10:35:00,43.35,43.37,43.31,43.33,139800.0,30.4058,30.4198,30.3777,30.3918,139800.0
2012-12-21 10:40:00,43.33,43.34,43.29,43.31,280900.0,30.3918,30.3988,30.3637,30.3777,280900.0
2012-12-21 10:45:00,43.3,43.34,43.29,43.32,281400.0,30.3707,30.3988,30.3637,30.3847,281400.0
2012-12-21 10:50:00,43.32,43.34,43.28,43.3,188800.0,30.3847,30.3988,30.3567,30.3707,188800.0
2012-12-21 10:55:00,43.3,43.3,43.27,43.27,129700.0,30.3707,30.3707,30.3497,30.3497,129700.0
2012-12-21 11:00:00,43.27,43.32,43.27,43.29,244200.0,30.3497,30.3847,30.3497,30.3637,244200.0
2012-12-21 11:05:00,43.3,43.3,43.23,43.25,335300.0,30.3707,30.3707,30.3216,30.3356,335300.0
2012-12-21 11:10:00,43.26,43.27,43.24,43.26,231500.0,30.3427,30.3497,30.3286,30.3427,231500.0
2012-12-21 11:15:00,43.26,43.27,43.23,43.23,156800.0,30.3427,30.3497,30.3216,30.3216,156800.0
2012-12-21 11:20:00,43.22,43.26,43.22,43.23,125000.0,30.3146,30.3427,30.3146,30.3216,125000.0
2012-12-21 11:25:00,43.23,43.27,43.22,43.25,347700.0,30.3216,30.3497,30.3146,30.3356,347700.0
2012-12-21 11:30:00,43.25,43.25,43.19,43.19,395300.0,30.3356,30.3356,30.2936,30.2936,395300.0
2012-12-21 11:35:00,43.19,43.19,43.13,43.18,397100.0,30.2936,30.2936,30.2515,30.2865,397100.0
2012-12-21 11:40:00,43.18,43.2,43.17,43.17,154100.0,30.2865,30.3006,30.2795,30.2795,154100.0
2012-12-21 11:45:00,43.17,43.18,43.14,43.17,266900.0,30.2795,30.2865,30.2585,30.2795,266900.0
2012-12-21 11:50:00,43.17,43.23,43.16,43.21,1079100.0,30.2795,30.3216,30.2725,30.3076,1079100.0
2012-12-21 11:55:00,43.21,43.26,43.21,43.26,813700.0,30.3076,30.3427,30.3076,30.3427,813700.0
2012-12-21 12:00:00,43.26,43.28,43.24,43.25,770300.0,30.3427,30.3567,30.3286,30.3356,770300.0
2012-12-21 12:05:00,43.25,43.26,43.2,43.21,926700.0,30.3356,30.3427,30.3006,30.3076,926700.0
2012-12-21 12:10:00,43.21,43.23,43.19,43.2,105400.0,30.3076,30.3216,30.2936,30.3006,105400.0
2012-12-21 12:15:00,43.2,43.22,43.18,43.22,75300.0,30.3006,30.3146,30.2865,30.3146,75300.0
2012-12-21 12:20:00,43.22,43.23,43.2,43.21,116200.0,30.3146,30.3216,30.3006,30.3076,116200.0
2012-12-21 12:25:00,43.21,43.21,43.2,43.21,83600.0,30.3076,30.3076,30.3006,30.3076,83600.0
2012-12-21 12:30:00,43.21,43.24,43.2,43.24,345500.0,30.3076,30.3286,30.3006,30.3286,345500.0
2012-12-21 12:35:00,43.24,43.27,43.19,43.2,216800.0,30.3286,30.3497,30.2936,30.3006,216800.0
2012-12-21 12:40:00,43.21,43.23,43.2,43.21,158200.0,30.3076,30.3216,30.3006,30.3076,158200.0
2012-12-21 12:45:00,43.2,43.25,43.2,43.24,124400.0,30.3006,30.3356,30.3006,30.3286,124400.0
2012-12-21 12:50:00,43.24,43.27,43.23,43.23,323600.0,30.3286,30.3497,30.3216,30.3216,323600.0
2012-12-21 12:55:00,43.24,43.28,43.24,43.27,311500.0,30.3286,30.3567,30.3286,30.3497,311500.0
2012-12-21 13:00:00,43.28,43.31,43.27,43.29,338600.0,30.3567,30.3777,30.3497,30.3637,338600.0
2012-12-21 13:05:00,43.3,43.3,43.28,43.28,64200.0,30.3707,30.3707,30.3567,30.3567,64200.0
2012-12-21 13:10:00,43.28,43.29,43.25,43.25,89700.0,30.3567,30.3637,30.3356,30.3356,89700.0
2012-12-21 13:15:00,43.25,43.28,43.24,43.27,130600.0,30.3356,30.3567,30.3286,30.3497,130600.0
2012-12-21 13:20:00,43.28,43.31,43.27,43.28,155700.0,30.3567,30.3777,30.3497,30.3567,155700.0
2012-12-21 13:25:00,43.29,43.32,43.28,43.32,121200.0,30.3637,30.3847,30.3567,30.3847,121200.0
2012-12-21 13:30:00,43.32,43.32,43.29,43.3,131700.0,30.3847,30.3847,30.3637,30.3707,131700.0
2012-12-21 13:35:00,43.31,43.35,43.3,43.35,67600.0,30.3777,30.4058,30.3707,30.4058,67600.0
2012-12-21 13:40:00,43.34,43.39,43.34,43.37,111600.0,30.3988,30.4338,30.3988,30.4198,111600.0
2012-12-21 13:45:00,43.37,43.37,43.35,43.35,71400.0,30.4198,30.4198,30.4058,30.4058,71400.0
2012-12-21 13:50:00,43.36,43.36,43.35,43.36,240800.0,30.4128,30.4128,30.4058,30.4128,240800.0
2012-12-21 13:55:00,43.36,43.37,43.34,43.37,176100.0,30.4128,30.4198,30.3988,30.4198,176100.0
2012-12-21 14:00:00,43.37,43.4,43.36,43.4,81100.0,30.4198,30.4409,30.4128,30.4409,81100.0
2012-12-21 14:05:00,43.39,43.4,43.35,43.36,142400.0,30.4338,30.4409,30.4058,30.4128,142400.0
2012-12-21 14:10:00,43.36,43.37,43.35,43.37,168400.0,30.4128,30.4198,30.4058,30.4198,168400.0
2012-12-21 14:15:00,43.36,43.37,43.36,43.36,70000.0,30.4128,30.4198,30.4128,30.4128,70000.0
2012-12-21 14:20:00,43.37,43.37,43.33,43.35,104500.0,30.4198,30.4198,30.3918,30.4058,104500.0
2012-12-21 14:25:00,43.34,43.37,43.33,43.35,79400.0,30.3988,30.4198,30.3918,30.4058,79400.0
2012-12-21 14:30:00,43.35,43.38,43.33,43.38,80700.0,30.4058,30.4268,30.3918,30.4268,80700.0
2012-12-21 14:35:00,43.37,43.38,43.34,43.35,207900.0,30.4198,30.4268,30.3988,30.4058,207900.0
2012-12-21 14:40:00,43.34,43.35,43.32,43.34,198100.0,30.3988,30.4058,30.3847,30.3988,198100.0
2012-12-21 14:45:00,43.33,43.35,43.31,43.35,152000.0,30.3918,30.4058,30.3777,30.4058,152000.0
2012-12-21 14:50:00,43.35,43.37,43.34,43.35,201600.0,30.4058,30.4198,30.3988,30.4058,201600.0
2012-12-21 14:55:00,43.34,43.36,43.34,43.34,140400.0,30.3988,30.4128,30.3988,30.3988,140400.0
2012-12-21 15:00:00,43.36,43.37,43.35,43.37,73200.0,30.4128,30.4198,30.4058,30.4198,73200.0
2012-12-21 15:05:00,43.36,43.37,43.33,43.34,78900.0,30.4128,30.4198,30.3918,30.3988,78900.0
2012-12-21 15:10:00,43.34,43.34,43.29,43.32,437700.0,30.3988,30.3988,30.3637,30.3847,437700.0
2012-12-21 15:15:00,43.32,43.34,43.3,43.34,169300.0,30.3847,30.3988,30.3707,30.3988,169300.0
2012-12-21 15:20:00,43.33,43.34,43.31,43.32,346900.0,30.3918,30.3988,30.3777,30.3847,346900.0
2012-12-21 15:25:00,43.32,43.34,43.31,43.34,174000.0,30.3847,30.3988,30.3777,30.3988,174000.0
2012-12-21 15:30:00,43.34,43.38,43.33,43.36,253000.0,30.3988,30.4268,30.3918,30.4128,253000.0
2012-12-21 15:35:00,43.36,43.39,43.36,43.38,162700.0,30.4128,30.4338,30.4128,30.4268,162700.0
2012-12-21 15:40:00,43.38,43.38,43.36,43.37,280500.0,30.4268,30.4268,30.4128,30.4198,280500.0
2012-12-21 15:45:00,43.36,43.37,43.3,43.32,520600.0,30.4128,30.4198,30.3707,30.3847,520600.0
2012-12-21 15:50:00,43.32,43.34,43.31,43.33,738800.0,30.3847,30.3988,30.3777,30.3918,738800.0
2012-12-21 15:55:00,43.33,43.42,43.31,43.41,1074100.0,30.3918,30.4549,30.3777,30.4479,1074100.0
2012-12-24 09:30:00,43.39,43.4,43.31,43.37,284500.0,30.4338,30.4409,30.3777,30.4198,284500.0
2012-12-24 09:35:00,43.37,43.37,43.29,43.3,130000.0,30.4198,30.4198,30.3637,30.3707,130000.0
2012-12-24 09:40:00,43.3,43.32,43.29,43.31,105200.0,30.3707,30.3847,30.3637,30.3777,105200.0
2012-12-24 09:45:00,43.32,43.32,43.29,43.31,135500.0,30.3847,30.3847,30.3637,30.3777,135500.0
2012-12-24 09:50:00,43.3,43.31,43.28,43.31,255900.0,30.3707,30.3777,30.3567,30.3777,255900.0
2012-12-24 09:55:00,43.3,43.32,43.29,43.31,44800.0,30.3707,30.3847,30.3637,30.3777,44800.0
2012-12-24 10:00:00,43.3,43.31,43.29,43.29,146600.0,30.3707,30.3777,30.3637,30.3637,146600.0
2012-12-24 10:05:00,43.3,43.33,43.28,43.3,79300.0,30.3707,30.3918,30.3567,30.3707,79300.0
2012-12-24 10:10:00,43.29,43.34,43.29,43.31,56600.0,30.3637,30.3988,30.3637,30.3777,56600.0
2012-12-24 10:15:00,43.31,43.32,43.28,43.29,213700.0,30.3777,30.3847,30.3567,30.3637,213700.0
2012-12-24 10:20:00,43.29,43.3,43.29,43.3,72900.0,30.3637,30.3707,30.3637,30.3707,72900.0
2012-12-24 10:25:00,43.3,43.3,43.27,43.27,64400.0,30.3707,30.3707,30.3497,30.3497,64400.0
2012-12-24 10:30:00,43.28,43.29,43.27,43.27,119500.0,30.3567,30.3637,30.3497,30.3497,119500.0
2012-12-24 10:35:00,43.27,43.27,43.24,43.26,64800.0,30.3497,30.3497,30.3286,30.3427,64800.0
2012-12-24 10:40:00,43.26,43.28,43.25,43.27,63600.0,30.3427,30.3567,30.3356,30.3497,63600.0
2012-12-24 10:45:00,43.26,43.27,43.25,43.26,76600.0,30.3427,30.3497,30.3356,30.3427,76600.0
2012-12-24 10:50:00,43.25,43.27,43.24,43.27,78400.0,30.3356,30.3497,30.3286,30.3497,78400.0
2012-12-24 10:55:00,43.27,43.27,43.24,43.25,51900.0,30.3497,30.3497,30.3286,30.3356,51900.0
2012-12-24 11:00:00,43.24,43.26,43.23,43.25,136000.0,30.3286,30.3427,30.3216,30.3356,136000.0
2012-12-24 11:05:00,43.25,43.25,43.23,43.24,12200.0,30.3356,30.3356,30.3216,30.3286,12200.0
2012-12-24 11:10:00,43.24,43.25,43.23,43.24,20300.0,30.3286,30.3356,30.3216,30.3286,20300.0
2012-12-24 11:15:00,43.24,43.25,43.23,43.24,33000.0,30.3286,30.3356,30.3216,30.3286,33000.0
2012-12-24 11:20:00,43.23,43.27,43.23,43.27,57600.0,30.3216,30.3497,30.3216,30.3497,57600.0
2012-12-24 11:25:00,43.27,43.28,43.26,43.28,54100.0,30.3497,30.3567,30.3427,30.3567,54100.0
2012-12-24 11:30:00,43.29,43.32,43.28,43.32,82200.0,30.3637,30.3847,30.3567,30.3847,82200.0
2012-12-24 11:35:00,43.31,43.31,43.27,43.31,53600.0,30.3777,30.3777,30.3497,30.3777,53600.0
2012-12-24 11:40:00,43.31,43.31,43.28,43.3,72000.0,30.3777,30.3777,30.3567,30.3707,72000.0
2012-12-24 11:45:00,43.29,43.3,43.29,43.3,38100.0,30.3637,30.3707,30.3637,30.3707,38100.0
2012-12-24 11:50:00,43.3,43.3,43.29,43.3,42100.0,30.3707,30.3707,30.3637,30.3707,42100.0
2012-12-24 11:55:00,43.29,43.31,43.29,43.31,32400.0,30.3637,30.3777,30.3637,30.3777,32400.0
2012-12-24 12:00:00,43.3,43.31,43.3,43.3,36300.0,30.3707,30.3777,30.3707,30.3707,36300.0
2012-12-24 12:05:00,43.3,43.31,43.3,43.3,49900.0,30.3707,30.3777,30.3707,30.3707,49900.0
2012-12-24 12:10:00,43.3,43.32,43.29,43.32,91700.0,30.3707,30.3847,30.3637,30.3847,91700.0
2012-12-24 12:15:00,43.32,43.32,43.29,43.3,76600.0,30.3847,30.3847,30.3637,30.3707,76600.0
2012-12-24 12:20:00,43.29,43.3,43.28,43.28,56600.0,30.3637,30.3707,30.3567,30.3567,56600.0
2012-12-24 12:25:00,43.28,43.31,43.28,43.31,38800.0,30.3567,30.3777,30.3567,30.3777,38800.0
2012-12-24 12:30:00,43.3,43.32,43.3,43.32,64000.0,30.3707,30.3847,30.3707,30.3847,64000.0
2012-12-24 12:35:00,43.32,43.33,43.31,43.33,79200.0,30.3847,30.3918,30.3777,30.3918,79200.0
2012-12-24 12:40:00,43.33,43.34,43.3,43.3,92100.0,30.3918,30.3988,30.3707,30.3707,92100.0
2012-12-24 12:45:00,43.3,43.31,43.29,43.3,150700.0,30.3707,30.3777,30.3637,30.3707,150700.0
2012-12-24 12:50:00,43.3,43.31,43.29,43.3,94200.0,30.3707,30.3777,30.3637,30.3707,94200.0
2012-12-24 12:55:00,43.3,43.33,43.3,43.32,164500.0,30.3707,30.3918,30.3707,30.3847,164500.0
2012-12-26 09:30:00,43.63,43.72,43.58,43.64,385900.0,30.6022,30.6653,30.5671,30.6092,385900.0
2012-12-26 09:35:00,43.65,43.69,43.65,43.68,170600.0,30.6162,30.6443,30.6162,30.6372,170600.0
2012-12-26 09:40:00,43.68,43.71,43.67,43.67,139200.0,30.6372,30.6583,30.6302,30.6302,139200.0
2012-12-26 09:45:00,43.67,43.7,43.66,43.7,84400.0,30.6302,30.6513,30.6232,30.6513,84400.0
2012-12-26 09:50:00,43.69,43.7,43.68,43.7,65700.0,30.6443,30.6513,30.6372,30.6513,65700.0
2012-12-26 09:55:00,43.69,43.73,43.69,43.7,193900.0,30.6443,30.6723,30.6443,30.6513,193900.0
2012-12-26 10:00:00,43.71,43.73,43.71,43.72,83800.0,30.6583,30.6723,30.6583,30.6653,83800.0
2012-12-26 10:05:00,43.72,43.73,43.71,43.72,65400.0,30.6653,30.6723,30.6583,30.6653,65400.0
2012-12-26 10:10:00,43.71,43.72,43.69,43.7,66100.0,30.6583,30.6653,30.6443,30.6513,66100.0
2012-12-26 10:15:00,43.7,43.71,43.67,43.69,122100.0,30.6513,30.6583,30.6302,30.6443,122100.0
2012-12-26 10:20:00,43.69,43.69,43.67,43.68,70100.0,30.6443,30.6443,30.6302,30.6372,70100.0
2012-12-26 10:25:00,43.67,43.7,43.67,43.7,112800.0,30.6302,30.6513,30.6302,30.6513,112800.0
2012-12-26 10:30:00,43.69,43.7,43.67,43.69,76700.0,30.6443,30.6513,30.6302,30.6443,76700.0
2012-12-26 10:35:00,43.69,43.69,43.65,43.65,51900.0,30.6443,30.6443,30.6162,30.6162,51900.0
2012-12-26 10:40:00,43.66,43.68,43.65,43.66,49500.0,30.6232,30.6372,30.6162,30.6232,49500.0
2012-12-26 10:45:00,43.67,43.68,43.66,43.66,60300.0,30.6302,30.6372,30.6232,30.6232,60300.0
2012-12-26 10:50:00,43.67,43.67,43.66,43.66,62800.0,30.6302,30.6302,30.6232,30.6232,62800.0
2012-12-26 10:55:00,43.67,43.67,43.64,43.64,55500.0,30.6302,30.6302,30.6092,30.6092,55500.0
2012-12-26 11:00:00,43.64,43.65,43.59,43.62,202300.0,30.6092,30.6162,30.5741,30.5952,202300.0
2012-12-26 11:05:00,43.62,43.62,43.56,43.58,116100.0,30.5952,30.5952,30.5531,30.5671,116100.0
2012-12-26 11:10:00,43.58,43.62,43.56,43.62,229500.0,30.5671,30.5952,30.5531,30.5952,229500.0
2012-12-26 11:15:00,43.62,43.63,43.59,43.6,70100.0,30.5952,30.6022,30.5741,30.5811,70100.0
2012-12-26 11:20:00,43.6,43.62,43.58,43.62,57300.0,30.5811,30.5952,30.5671,30.5952,57300.0
2012-12-26 11:25:00,43.62,43.62,43.54,43.55,132500.0,30.5952,30.5952,30.5391,30.5461,132500.0
2012-12-26 11:30:00,43.55,43.58,43.5,43.57,331500.0,30.5461,30.5671,30.511,30.5601,331500.0
2012-12-26 11:35:00,43.57,43.57,43.53,43.53,143100.0,30.5601,30.5601,30.532,30.532,143100.0
2012-12-26 11:40:00,43.53,43.57,43.53,43.57,120200.0,30.532,30.5601,30.532,30.5601,120200.0
2012-12-26 11:45:00,43.57,43.57,43.56,43.57,84900.0,30.5601,30.5601,30.5531,30.5601,84900.0
2012-12-26 11:50:00,43.57,43.58,43.55,43.58,75600.0,30.5601,30.5671,30.5461,30.5671,75600.0
2012-12-26 11:55:00,43.58,43.58,43.57,43.58,38400.0,30.5671,30.5671,30.5601,30.5671,38400.0
2012-12-26 12:00:00,43.58,43.61,43.57,43.58,221500.0,30.5671,30.5882,30.5601,30.5671,221500.0
2012-12-26 12:05:00,43.58,43.58,43.54,43.55,132200.0,30.5671,30.5671,30.5391,30.5461,132200.0
2012-12-26 12:10:00,43.55,43.58,43.54,43.57,101900.0,30.5461,30.5671,30.5391,30.5601,101900.0
2012-12-26 12:15:00,43.57,43.57,43.53,43.56,72600.0,30.5601,30.5601,30.532,30.5531,72600.0
2012-12-26 12:20:00,43.56,43.57,43.54,43.55,36200.0,30.5531,30.5601,30.5391,30.5461,36200.0
2012-12-26 12:25:00,43.56,43.57,43.55,43.55,39700.0,30.5531,30.5601,30.5461,30.5461,39700.0
2012-12-26 12:30:00,43.56,43.56,43.54,43.54,96100.0,30.5531,30.5531,30.5391,30.5391,96100.0
2012-12-26 12:35:00,43.55,43.55,43.52,43.54,193900.0,30.5461,30.5461,30.525,30.5391,193900.0
2012-12-26 12:40:00,43.54,43.56,43.53,43.55,147900.0,30.5391,30.5531,30.532,30.5461,147900.0
2012-12-26 12:45:00,43.55,43.55,43.53,43.54,105500.0,30.5461,30.5461,30.532,30.5391,105500.0
2012-12-26 12:50:00,43.55,43.58,43.55,43.58,59000.0,30.5461,30.5671,30.5461,30.5671,59000.0
2012-12-26 12:55:00,43.58,43.61,43.57,43.6,57200.0,30.5671,30.5882,30.5601,30.5811,57200.0
2012-12-26 13:00:00,43.6,43.61,43.57,43.58,44200.0,30.5811,30.5882,30.5601,30.5671,44200.0
2012-12-26 13:05:00,43.59,43.59,43.56,43.58,46800.0,30.5741,30.5741,30.5531,30.5671,46800.0
2012-12-26 13:10:00,43.58,43.58,43.56,43.58,78800.0,30.5671,30.5671,30.5531,30.5671,78800.0
2012-12-26 13:15:00,43.57,43.59,43.57,43.59,60000.0,30.5601,30.5741,30.5601,30.5741,60000.0
2012-12-26 13:20:00,43.59,43.6,43.57,43.57,89100.0,30.5741,30.5811,30.5601,30.5601,89100.0
2012-12-26 13:25:00,43.58,43.61,43.58,43.61,136800.0,30.5671,30.5882,30.5671,30.5882,136800.0
2012-12-26 13:30:00,43.61,43.62,43.6,43.61,86700.0,30.5882,30.5952,30.5811,30.5882,86700.0
2012-12-26 13:35:00,43.62,43.62,43.6,43.62,78300.0,30.5952,30.5952,30.5811,30.5952,78300.0
2012-12-26 13:40:00,43.62,43.62,43.58,43.59,157500.0,30.5952,30.5952,30.5671,30.5741,157500.0
2012-12-26 13:45:00,43.6,43.62,43.59,43.6,93200.0,30.5811,30.5952,30.5741,30.5811,93200.0
2012-12-26 13:50:00,43.59,43.61,43.58,43.59,132600.0,30.5741,30.5882,30.5671,30.5741,132600.0
2012-12-26 13:55:00,43.6,43.6,43.58,43.58,103400.0,30.5811,30.5811,30.5671,30.5671,103400.0
2012-12-26 14:00:00,43.58,43.63,43.57,43.63,153500.0,30.5671,30.6022,30.5601,30.6022,153500.0
2012-12-26 14:05:00,43.63,43.64,43.62,43.64,79600.0,30.6022,30.6092,30.5952,30.6092,79600.0
2012-12-26 14:10:00,43.64,43.64,43.63,43.64,65300.0,30.6092,30.6092,30.6022,30.6092,65300.0
2012-12-26 14:15:00,43.64,43.65,43.63,43.64,49400.0,30.6092,30.6162,30.6022,30.6092,49400.0
2012-12-26 14:20:00,43.65,43.65,43.61,43.61,62000.0,30.6162,30.6162,30.5882,30.5882,62000.0
2012-12-26 14:25:00,43.61,43.62,43.59,43.6,127100.0,30.5882,30.5952,30.5741,30.5811,127100.0
2012-12-26 14:30:00,43.6,43.61,43.58,43.61,189600.0,30.5811,30.5882,30.5671,30.5882,189600.0
2012-12-26 14:35:00,43.61,43.62,43.6,43.62,131400.0,30.5882,30.5952,30.5811,30.5952,131400.0
2012-12-26 14:40:00,43.62,43.62,43.58,43.59,128600.0,30.5952,30.5952,30.5671,30.5741,128600.0
2012-12-26 14:45:00,43.59,43.61,43.58,43.61,111100.0,30.5741,30.5882,30.5671,30.5882,111100.0
2012-12-26 14:50:00,43.61,43.66,43.6,43.64,154100.0,30.5882,30.6232,30.5811,30.6092,154100.0
2012-12-26 14:55:00,43.65,43.69,43.65,43.66,165900.0,30.6162,30.6443,30.6162,30.6232,165900.0
2012-12-26 15:00:00,43.66,43.66,43.63,43.64,56600.0,30.6232,30.6232,30.6022,30.6092,56600.0
2012-12-26 15:05:00,43.63,43.65,43.6,43.62,146900.0,30.6022,30.6162,30.5811,30.5952,146900.0
2012-12-26 15:10:00,43.62,43.63,43.6,43.6,92200.0,30.5952,30.6022,30.5811,30.5811,92200.0
2012-12-26 15:15:00,43.61,43.62,43.59,43.59,152000.0,30.5882,30.5952,30.5741,30.5741,152000.0
2012-12-26 15:20:00,43.6,43.6,43.56,43.56,131000.0,30.5811,30.5811,30.5531,30.5531,131000.0
2012-12-26 15:25:00,43.57,43.61,43.56,43.6,175000.0,30.5601,30.5882,30.5531,30.5811,175000.0
2012-12-26 15:30:00,43.6,43.6,43.59,43.59,87000.0,30.5811,30.5811,30.5741,30.5741,87000.0
2012-12-26 15:35:00,43.59,43.59,43.58,43.59,116600.0,30.5741,30.5741,30.5671,30.5741,116600.0
2012-12-26 15:40:00,43.58,43.58,43.55,43.55,212200.0,30.5671,30.5671,30.5461,30.5461,212200.0
2012-12-26 15:45:00,43.55,43.57,43.55,43.57,182200.0,30.5461,30.5601,30.5461,30.5601,182200.0
2012-12-26 15:50:00,43.57,43.57,43.55,43.56,294500.0,30.5601,30.5601,30.5461,30.5531,294500.0
2012-12-26 15:55:00,43.57,43.57,43.43,43.44,2701900.0,30.5601,30.5601,30.4619,30.4689,2701900.0
2012-12-27 09:30:00,43.69,43.7,43.65,43.67,329200.0,30.6443,30.6513,30.6162,30.6302,329200.0
2012-12-27 09:35:00,43.67,43.73,43.65,43.71,429300.0,30.6302,30.6723,30.6162,30.6583,429300.0
2012-12-27 09:40:00,43.7,43.76,43.7,43.72,198800.0,30.6513,30.6934,30.6513,30.6653,198800.0
2012-12-27 09:45:00,43.73,43.75,43.71,43.74,129100.0,30.6723,30.6863,30.6583,30.6793,129100.0
2012-12-27 09:50:00,43.73,43.75,43.69,43.7,195800.0,30.6723,30.6863,30.6443,30.6513,195800.0
2012-12-27 09:55:00,43.7,43.73,43.7,43.71,296600.0,30.6513,30.6723,30.6513,30.6583,296600.0
2012-12-27 10:00:00,43.71,43.72,43.68,43.7,235900.0,30.6583,30.6653,30.6372,30.6513,235900.0
2012-12-27 10:05:00,43.71,43.73,43.67,43.69,160800.0,30.6583,30.6723,30.6302,30.6443,160800.0
2012-12-27 10:10:00,43.69,43.71,43.68,43.68,156700.0,30.6443,30.6583,30.6372,30.6372,156700.0
2012-12-27 10:15:00,43.67,43.67,43.59,43.59,217300.0,30.6302,30.6302,30.5741,30.5741,217300.0
2012-12-27 10:20:00,43.58,43.6,43.49,43.55,391800.0,30.5671,30.5811,30.504,30.5461,391800.0
2012-12-27 10:25:00,43.55,43.56,43.51,43.55,206700.0,30.5461,30.5531,30.518,30.5461,206700.0
2012-12-27 10:30:00,43.55,43.55,43.49,43.55,190400.0,30.5461,30.5461,30.504,30.5461,190400.0
2012-12-27 10:35:00,43.55,43.57,43.53,43.56,530600.0,30.5461,30.5601,30.532,30.5531,530600.0
2012-12-27 10:40:00,43.57,43.59,43.55,43.57,334000.0,30.5601,30.5741,30.5461,30.5601,334000.0
2012-12-27 10:45:00,43.58,43.63,43.58,43.63,294200.0,30.5671,30.6022,30.5671,30.6022,294200.0
2012-12-27 10:50:00,43.63,43.63,43.57,43.59,300100.0,30.6022,30.6022,30.5601,30.5741,300100.0
2012-12-27 10:55:00,43.59,43.6,43.56,43.58,85000.0,30.5741,30.5811,30.5531,30.5671,85000.0
2012-12-27 11:00:00,43.59,43.61,43.58,43.59,123000.0,30.5741,30.5882,30.5671,30.5741,123000.0
2012-12-27 11:05:00,43.59,43.59,43.53,43.55,221200.0,30.5741,30.5741,30.532,30.5461,221200.0
2012-12-27 11:10:00,43.55,43.55,43.5,43.52,158800.0,30.5461,30.5461,30.511,30.525,158800.0
2012-12-27 11:15:00,43.52,43.55,43.51,43.54,39000.0,30.525,30.5461,30.518,30.5391,39000.0
2012-12-27 11:20:00,43.54,43.56,43.53,43.55,79500.0,30.5391,30.5531,30.532,30.5461,79500.0
2012-12-27 11:25:00,43.55,43.59,43.54,43.55,196800.0,30.5461,30.5741,30.5391,30.5461,196800.0
2012-12-27 11:30:00,43.55,43.55,43.54,43.55,130700.0,30.5461,30.5461,30.5391,30.5461,130700.0
2012-12-27 11:35:00,43.55,43.56,43.54,43.56,132500.0,30.5461,30.5531,30.5391,30.5531,132500.0
2012-12-27 11:40:00,43.56,43.6,43.55,43.56,91400.0,30.5531,30.5811,30.5461,30.5531,91400.0
2012-12-27 11:45:00,43.57,43.57,43.52,43.55,136200.0,30.5601,30.5601,30.525,30.5461,136200.0
2012-12-27 11:50:00,43.55,43.55,43.52,43.53,139200.0,30.5461,30.5461,30.525,30.532,139200.0
2012-12-27 11:55:00,43.54,43.54,43.49,43.51,112800.0,30.5391,30.5391,30.504,30.518,112800.0
2012-12-27 12:00:00,43.51,43.52,43.45,43.47,147700.0,30.518,30.525,30.4759,30.49,147700.0
2012-12-27 12:05:00,43.47,43.47,43.44,43.47,166300.0,30.49,30.49,30.4689,30.49,166300.0
2012-12-27 12:10:00,43.47,43.48,43.46,43.48,76000.0,30.49,30.497,30.4829,30.497,76000.0
2012-12-27 12:15:00,43.48,43.5,43.47,43.48,178700.0,30.497,30.511,30.49,30.497,178700.0
2012-12-27 12:20:00,43.48,43.49,43.46,43.46,104500.0,30.497,30.504,30.4829,30.4829,104500.0
2012-12-27 12:25:00,43.45,43.49,43.45,43.46,142600.0,30.4759,30.504,30.4759,30.4829,142600.0
2012-12-27 12:30:00,43.45,43.45,43.39,43.4,151900.0,30.4759,30.4759,30.4338,30.4409,151900.0
2012-12-27 12:35:00,43.41,43.42,43.37,43.41,189500.0,30.4479,30.4549,30.4198,30.4479,189500.0
2012-12-27 12:40:00,43.41,43.42,43.4,43.41,97300.0,30.4479,30.4549,30.4409,30.4479,97300.0
2012-12-27 12:45:00,43.42,43.45,43.39,43.43,137000.0,30.4549,30.4759,30.4338,30.4619,137000.0
2012-12-27 12:50:00,43.43,43.46,43.42,43.46,66300.0,30.4619,30.4829,30.4549,30.4829,66300.0
2012-12-27 12:55:00,43.46,43.5,43.44,43.5,436600.0,30.4829,30.511,30.4689,30.511,436600.0
2012-12-27 13:00:00,43.5,43.52,43.49,43.52,74300.0,30.511,30.525,30.504,30.525,74300.0
2012-12-27 13:05:00,43.52,43.52,43.47,43.5,122600.0,30.525,30.525,30.49,30.511,122600.0
2012-12-27 13:10:00,43.5,43.52,43.49,43.52,73200.0,30.511,30.525,30.504,30.525,73200.0
2012-12-27 13:15:00,43.52,43.54,43.52,43.54,65000.0,30.525,30.5391,30.525,30.5391,65000.0
2012-12-27 13:20:00,43.54,43.54,43.47,43.49,277400.0,30.5391,30.5391,30.49,30.504,277400.0
2012-12-27 13:25:00,43.5,43.5,43.46,43.48,136600.0,30.511,30.511,30.4829,30.497,136600.0
2012-12-27 13:30:00,43.48,43.5,43.48,43.5,61600.0,30.497,30.511,30.497,30.511,61600.0
2012-12-27 13:35:00,43.5,43.51,43.49,43.49,47800.0,30.511,30.518,30.504,30.504,47800.0
2012-12-27 13:40:00,43.49,43.52,43.48,43.5,150800.0,30.504,30.525,30.497,30.511,150800.0
2012-12-27 13:45:00,43.49,43.51,43.48,43.5,119000.0,30.504,30.518,30.497,30.511,119000.0
2012-12-27 13:50:00,43.5,43.51,43.48,43.49,49200.0,30.511,30.518,30.497,30.504,49200.0
2012-12-27 13:55:00,43.5,43.52,43.48,43.48,70800.0,30.511,30.525,30.497,30.497,70800.0
2012-12-27 14:00:00,43.49,43.5,43.47,43.47,57600.0,30.504,30.511,30.49,30.49,57600.0
2012-12-27 14:05:00,43.46,43.48,43.45,43.46,93900.0,30.4829,30.497,30.4759,30.4829,93900.0
2012-12-27 14:10:00,43.46,43.48,43.46,43.48,56700.0,30.4829,30.497,30.4829,30.497,56700.0
2012-12-27 14:15:00,43.48,43.51,43.47,43.5,133000.0,30.497,30.518,30.49,30.511,133000.0
2012-12-27 14:20:00,43.51,43.51,43.49,43.5,35100.0,30.518,30.518,30.504,30.511,35100.0
2012-12-27 14:25:00,43.5,43.5,43.47,43.48,58100.0,30.511,30.511,30.49,30.497,58100.0
2012-12-27 14:30:00,43.48,43.48,43.44,43.45,109700.0,30.497,30.497,30.4689,30.4759,109700.0
2012-12-27 14:35:00,43.45,43.48,43.44,43.47,126800.0,30.4759,30.497,30.4689,30.49,126800.0
2012-12-27 14:40:00,43.48,43.55,43.47,43.53,131400.0,30.497,30.5461,30.49,30.532,131400.0
2012-12-27 14:45:00,43.55,43.63,43.54,43.57,386600.0,30.5461,30.6022,30.5391,30.5601,386600.0
2012-12-27 14:50:00,43.57,43.62,43.54,43.54,176500.0,30.5601,30.5952,30.5391,30.5391,176500.0
2012-12-27 14:55:00,43.55,43.6,43.53,43.6,153500.0,30.5461,30.5811,30.532,30.5811,153500.0
2012-12-27 15:00:00,43.6,43.63,43.58,43.6,234700.0,30.5811,30.6022,30.5671,30.5811,234700.0
2012-12-27 15:05:00,43.61,43.66,43.61,43.66,209000.0,30.5882,30.6232,30.5882,30.6232,209000.0
2012-12-27 15:10:00,43.65,43.66,43.6,43.61,69200.0,30.6162,30.6232,30.5811,30.5882,69200.0
2012-12-27 15:15:00,43.61,43.63,43.59,43.62,285800.0,30.5882,30.6022,30.5741,30.5952,285800.0
2012-12-27 15:20:00,43.63,43.71,43.62,43.67,171600.0,30.6022,30.6583,30.5952,30.6302,171600.0
2012-12-27 15:25:00,43.68,43.69,43.65,43.66,118900.0,30.6372,30.6443,30.6162,30.6232,118900.0
2012-12-27 15:30:00,43.66,43.72,43.66,43.72,268000.0,30.6232,30.6653,30.6232,30.6653,268000.0
2012-12-27 15:35:00,43.71,43.73,43.7,43.71,121000.0,30.6583,30.6723,30.6513,30.6583,121000.0
2012-12-27 15:40:00,43.7,43.78,43.7,43.78,170600.0,30.6513,30.7074,30.6513,30.7074,170600.0
2012-12-27 15:45:00,43.78,43.79,43.72,43.72,249500.0,30.7074,30.7144,30.6653,30.6653,249500.0
2012-12-27 15:50:00,43.72,43.74,43.71,43.73,282100.0,30.6653,30.6793,30.6583,30.6723,282100.0
2012-12-27 15:55:00,43.73,43.81,43.72,43.73,662800.0,30.6723,30.7284,30.6653,30.6723,662800.0
2012-12-28 09:30:00,43.7,43.76,43.68,43.75,390200.0,30.6513,30.6934,30.6372,30.6863,390200.0
2012-12-28 09:35:00,43.76,43.76,43.71,43.72,269100.0,30.6934,30.6934,30.6583,30.6653,269100.0
2012-12-28 09:40:00,43.71,43.77,43.71,43.76,189600.0,30.6583,30.7004,30.6583,30.6934,189600.0
2012-12-28 09:45:00,43.77,43.77,43.7,43.7,174500.0,30.7004,30.7004,30.6513,30.6513,174500.0
2012-12-28 09:50:00,43.71,43.73,43.7,43.7,146100.0,30.6583,30.6723,30.6513,30.6513,146100.0
2012-12-28 09:55:00,43.71,43.76,43.69,43.76,166800.0,30.6583,30.6934,30.6443,30.6934,166800.0
2012-12-28 10:00:00,43.76,43.77,43.72,43.76,398500.0,30.6934,30.7004,30.6653,30.6934,398500.0
2012-12-28 10:05:00,43.76,43.8,43.71,43.71,279300.0,30.6934,30.7214,30.6583,30.6583,279300.0
2012-12-28 10:10:00,43.71,43.73,43.67,43.71,185000.0,30.6583,30.6723,30.6302,30.6583,185000.0
2012-12-28 10:15:00,43.71,43.8,43.71,43.79,181000.0,30.6583,30.7214,30.6583,30.7144,181000.0
2012-12-28 10:20:00,43.79,43.82,43.75,43.76,181000.0,30.7144,30.7354,30.6863,30.6934,181000.0
2012-12-28 10:25:00,43.76,43.77,43.73,43.74,177600.0,30.6934,30.7004,30.6723,30.6793,177600.0
2012-12-28 10:30:00,43.74,43.81,43.74,43.78,157000.0,30.6793,30.7284,30.6793,30.7074,157000.0
2012-12-28 10:35:00,43.77,43.8,43.77,43.78,105900.0,30.7004,30.7214,30.7004,30.7074,105900.0
2012-12-28 10:40:00,43.78,43.89,43.77,43.84,347100.0,30.7074,30.7845,30.7004,30.7495,347100.0
2012-12-28 10:45:00,43.84,43.94,43.84,43.9,421800.0,30.7495,30.8196,30.7495,30.7916,421800.0
2012-12-28 10:50:00,43.89,43.9,43.86,43.87,89400.0,30.7845,30.7916,30.7635,30.7705,89400.0
2012-12-28 10:55:00,43.87,43.88,43.84,43.85,147800.0,30.7705,30.7775,30.7495,30.7565,147800.0
2012-12-28 11:00:00,43.86,43.89,43.85,43.89,183400.0,30.7635,30.7845,30.7565,30.7845,183400.0
2012-12-28 11:05:00,43.88,43.9,43.83,43.86,150400.0,30.7775,30.7916,30.7425,30.7635,150400.0
2012-12-28 11:10:00,43.86,43.87,43.83,43.86,136300.0,30.7635,30.7705,30.7425,30.7635,136300.0
2012-12-28 11:15:00,43.86,43.88,43.85,43.88,121500.0,30.7635,30.7775,30.7565,30.7775,121500.0
2012-12-28 11:20:00,43.88,43.88,43.83,43.83,284800.0,30.7775,30.7775,30.7425,30.7425,284800.0
2012-12-28 11:25:00,43.82,43.86,43.82,43.84,256200.0,30.7354,30.7635,30.7354,30.7495,256200.0
2012-12-28 11:30:00,43.84,43.85,43.83,43.85,94300.0,30.7495,30.7565,30.7425,30.7565,94300.0
2012-12-28 11:35:00,43.85,43.86,43.83,43.85,229800.0,30.7565,30.7635,30.7425,30.7565,229800.0
2012-12-28 11:40:00,43.85,43.88,43.85,43.87,262500.0,30.7565,30.7775,30.7565,30.7705,262500.0
2012-12-28 11:45:00,43.88,43.89,43.87,43.88,166800.0,30.7775,30.7845,30.7705,30.7775,166800.0
2012-12-28 11:50:00,43.88,43.88,43.87,43.87,181700.0,30.7775,30.7775,30.7705,30.7705,181700.0
2012-12-28 11:55:00,43.87,43.88,43.86,43.88,410400.0,30.7705,30.7775,30.7635,30.7775,410400.0
2012-12-28 12:00:00,43.88,43.89,43.87,43.88,136600.0,30.7775,30.7845,30.7705,30.7775,136600.0
2012-12-28 12:05:00,43.87,43.88,43.86,43.87,152700.0,30.7705,30.7775,30.7635,30.7705,152700.0
2012-12-28 12:10:00,43.88,43.9,43.86,43.89,207100.0,30.7775,30.7916,30.7635,30.7845,207100.0
2012-12-28 12:15:00,43.9,43.91,43.88,43.9,213600.0,30.7916,30.7986,30.7775,30.7916,213600.0
2012-12-28 12:20:00,43.9,43.93,43.89,43.89,250900.0,30.7916,30.8126,30.7845,30.7845,250900.0
2012-12-28 12:25:00,43.9,43.93,43.89,43.93,111800.0,30.7916,30.8126,30.7845,30.8126,111800.0
2012-12-28 12:30:00,43.93,43.93,43.91,43.92,178200.0,30.8126,30.8126,30.7986,30.8056,178200.0
2012-12-28 12:35:00,43.93,43.93,43.9,43.92,213000.0,30.8126,30.8126,30.7916,30.8056,213000.0
2012-12-28 12:40:00,43.92,43.93,43.9,43.91,230900.0,30.8056,30.8126,30.7916,30.7986,230900.0
2012-12-28 12:45:00,43.9,43.93,43.9,43.92,177500.0,30.7916,30.8126,30.7916,30.8056,177500.0
2012-12-28 12:50:00,43.92,43.93,43.91,43.92,140900.0,30.8056,30.8126,30.7986,30.8056,140900.0
2012-12-28 12:55:00,43.91,43.92,43.91,43.91,49100.0,30.7986,30.8056,30.7986,30.7986,49100.0
2012-12-28 13:00:00,43.91,43.94,43.91,43.93,158300.0,30.7986,30.8196,30.7986,30.8126,158300.0
2012-12-28 13:05:00,43.93,43.94,43.92,43.94,62500.0,30.8126,30.8196,30.8056,30.8196,62500.0
2012-12-28 13:10:00,43.93,43.95,43.93,43.95,97700.0,30.8126,30.8266,30.8126,30.8266,97700.0
2012-12-28 13:15:00,43.94,43.95,43.92,43.93,513100.0,30.8196,30.8266,30.8056,30.8126,513100.0
2012-12-28 13:20:00,43.93,43.94,43.92,43.93,136800.0,30.8126,30.8196,30.8056,30.8126,136800.0
2012-12-28 13:25:00,43.93,43.94,43.93,43.94,62900.0,30.8126,30.8196,30.8126,30.8196,62900.0
2012-12-28 13:30:00,43.94,43.94,43.91,43.93,173900.0,30.8196,30.8196,30.7986,30.8126,173900.0
2012-12-28 13:35:00,43.93,43.93,43.92,43.92,37600.0,30.8126,30.8126,30.8056,30.8056,37600.0
2012-12-28 13:40:00,43.92,43.96,43.92,43.96,181300.0,30.8056,30.8336,30.8056,30.8336,181300.0
2012-12-28 13:45:00,43.96,43.96,43.94,43.94,310200.0,30.8336,30.8336,30.8196,30.8196,310200.0
2012-12-28 13:50:00,43.94,43.95,43.93,43.93,70100.0,30.8196,30.8266,30.8126,30.8126,70100.0
2012-12-28 13:55:00,43.93,43.94,43.9,43.92,161800.0,30.8126,30.8196,30.7916,30.8056,161800.0
2012-12-28 14:00:00,43.91,43.92,43.91,43.91,81600.0,30.7986,30.8056,30.7986,30.7986,81600.0
2012-12-28 14:05:00,43.91,43.92,43.89,43.92,239100.0,30.7986,30.8056,30.7845,30.8056,239100.0
2012-12-28 14:10:00,43.91,43.92,43.9,43.91,140400.0,30.7986,30.8056,30.7916,30.7986,140400.0
2012-12-28 14:15:00,43.9,43.92,43.9,43.91,207100.0,30.7916,30.8056,30.7916,30.7986,207100.0
2012-12-28 14:20:00,43.92,43.92,43.91,43.91,64700.0,30.8056,30.8056,30.7986,30.7986,64700.0
2012-12-28 14:25:00,43.91,43.93,43.89,43.91,350900.0,30.7986,30.8126,30.7845,30.7986,350900.0
2012-12-28 14:30:00,43.9,43.91,43.9,43.91,110100.0,30.7916,30.7986,30.7916,30.7986,110100.0
2012-12-28 14:35:00,43.9,43.91,43.89,43.91,146100.0,30.7916,30.7986,30.7845,30.7986,146100.0
2012-12-28 14:40:00,43.9,43.94,43.9,43.94,141800.0,30.7916,30.8196,30.7916,30.8196,141800.0
2012-12-28 14:45:00,43.94,43.94,43.93,43.94,139300.0,30.8196,30.8196,30.8126,30.8196,139300.0
2012-12-28 14:50:00,43.94,43.94,43.92,43.93,174300.0,30.8196,30.8196,30.8056,30.8126,174300.0
2012-12-28 14:55:00,43.93,43.93,43.92,43.93,124900.0,30.8126,30.8126,30.8056,30.8126,124900.0
2012-12-28 15:00:00,43.93,43.94,43.93,43.94,110000.0,30.8126,30.8196,30.8126,30.8196,110000.0
2012-12-28 15:05:00,43.94,43.94,43.93,43.94,122200.0,30.8196,30.8196,30.8126,30.8196,122200.0
2012-12-28 15:10:00,43.94,43.95,43.93,43.95,181600.0,30.8196,30.8266,30.8126,30.8266,181600.0
2012-12-28 15:15:00,43.95,44.02,43.95,44.02,237700.0,30.8266,30.8757,30.8266,30.8757,237700.0
2012-12-28 15:20:00,44.02,44.03,43.99,44.01,335600.0,30.8757,30.8827,30.8547,30.8687,335600.0
2012-12-28 15:25:00,44.01,44.03,43.99,44.0,303400.0,30.8687,30.8827,30.8547,30.8617,303400.0
2012-12-28 15:30:00,44.0,44.03,43.99,44.02,235900.0,30.8617,30.8827,30.8547,30.8757,235900.0
2012-12-28 15:35:00,44.02,44.05,43.89,43.92,700900.0,30.8757,30.8968,30.7845,30.8056,700900.0
2012-12-28 15:40:00,43.91,43.97,43.91,43.94,306000.0,30.7986,30.8407,30.7986,30.8196,306000.0
2012-12-28 15:45:00,43.94,43.95,43.88,43.9,422600.0,30.8196,30.8266,30.7775,30.7916,422600.0
2012-12-28 15:50:00,43.91,43.93,43.86,43.93,336800.0,30.7986,30.8126,30.7635,30.8126,336800.0
2012-12-28 15:55:00,43.93,43.96,43.87,43.87,671400.0,30.8126,30.8336,30.7705,30.7705,671400.0
2012-12-31 09:30:00,43.93,43.97,43.85,43.96,659400.0,30.8126,30.8407,30.7565,30.8336,659400.0
2012-12-31 09:35:00,43.97,44.05,43.95,44.05,620300.0,30.8407,30.8968,30.8266,30.8968,620300.0
2012-12-31 09:40:00,44.05,44.08,44.04,44.05,243200.0,30.8968,30.9178,30.8898,30.8968,243200.0
2012-12-31 09:45:00,44.05,44.06,43.99,44.03,484500.0,30.8968,30.9038,30.8547,30.8827,484500.0
2012-12-31 09:50:00,44.03,44.07,43.99,44.03,197600.0,30.8827,30.9108,30.8547,30.8827,197600.0
2012-12-31 09:55:00,44.04,44.16,44.04,44.12,406200.0,30.8898,30.9739,30.8898,30.9459,406200.0
2012-12-31 10:00:00,44.13,44.14,44.1,44.11,275600.0,30.9529,30.9599,30.9318,30.9389,275600.0
2012-12-31 10:05:00,44.12,44.15,44.1,44.12,219900.0,30.9459,30.9669,30.9318,30.9459,219900.0
2012-12-31 10:10:00,44.12,44.15,44.07,44.09,350500.0,30.9459,30.9669,30.9108,30.9248,350500.0
2012-12-31 10:15:00,44.09,44.14,44.08,44.09,285800.0,30.9248,30.9599,30.9178,30.9248,285800.0
2012-12-31 10:20:00,44.08,44.12,44.08,44.12,170500.0,30.9178,30.9459,30.9178,30.9459,170500.0
2012-12-31 10:25:00,44.12,44.22,44.11,44.16,370300.0,30.9459,31.016,30.9389,30.9739,370300.0
2012-12-31 10:30:00,44.16,44.19,44.14,44.18,188800.0,30.9739,30.995,30.9599,30.9879,188800.0
2012-12-31 10:35:00,44.18,44.23,44.16,44.19,327500.0,30.9879,31.023,30.9739,30.995,327500.0
2012-12-31 10:40:00,44.2,44.21,44.15,44.17,254300.0,31.002,31.009,30.9669,30.9809,254300.0
2012-12-31 10:45:00,44.16,44.17,44.13,44.14,196800.0,30.9739,30.9809,30.9529,30.9599,196800.0
2012-12-31 10:50:00,44.14,44.18,44.11,44.17,261900.0,30.9599,30.9879,30.9389,30.9809,261900.0
2012-12-31 10:55:00,44.17,44.19,44.14,44.15,233000.0,30.9809,30.995,30.9599,30.9669,233000.0
2012-12-31 11:00:00,44.15,44.28,44.14,44.27,412700.0,30.9669,31.0581,30.9599,31.0511,412700.0
2012-12-31 11:05:00,44.27,44.27,44.16,44.19,261900.0,31.0511,31.0511,30.9739,30.995,261900.0
2012-12-31 11:10:00,44.19,44.24,44.19,44.21,245800.0,30.995,31.03,30.995,31.009,245800.0
2012-12-31 11:15:00,44.22,44.23,44.17,44.19,330700.0,31.016,31.023,30.9809,30.995,330700.0
2012-12-31 11:20:00,44.19,44.2,44.14,44.15,193600.0,30.995,31.002,30.9599,30.9669,193600.0
2012-12-31 11:25:00,44.15,44.16,44.12,44.13,219600.0,30.9669,30.9739,30.9459,30.9529,219600.0
2012-12-31 11:30:00,44.14,44.18,44.12,44.15,142500.0,30.9599,30.9879,30.9459,30.9669,142500.0
2012-12-31 11:35:00,44.15,44.18,44.13,44.15,116900.0,30.9669,30.9879,30.9529,30.9669,116900.0
2012-12-31 11:40:00,44.15,44.18,44.14,44.15,92000.0,30.9669,30.9879,30.9599,30.9669,92000.0
2012-12-31 11:45:00,44.16,44.17,44.13,44.15,117200.0,30.9739,30.9809,30.9529,30.9669,117200.0
2012-12-31 11:50:00,44.15,44.15,44.11,44.11,114200.0,30.9669,30.9669,30.9389,30.9389,114200.0
2012-12-31 11:55:00,44.12,44.14,44.11,44.14,124900.0,30.9459,30.9599,30.9389,30.9599,124900.0
2012-12-31 12:00:00,44.14,44.18,44.13,44.17,211600.0,30.9599,30.9879,30.9529,30.9809,211600.0
2012-12-31 12:05:00,44.17,44.17,44.14,44.15,81700.0,30.9809,30.9809,30.9599,30.9669,81700.0
2012-12-31 12:10:00,44.15,44.18,44.14,44.18,90400.0,30.9669,30.9879,30.9599,30.9879,90400.0
2012-12-31 12:15:00,44.17,44.18,44.16,44.17,123100.0,30.9809,30.9879,30.9739,30.9809,123100.0
2012-12-31 12:20:00,44.17,44.19,44.15,44.17,135200.0,30.9809,30.995,30.9669,30.9809,135200.0
2012-12-31 12:25:00,44.17,44.17,44.15,44.17,225600.0,30.9809,30.9809,30.9669,30.9809,225600.0
2012-12-31 12:30:00,44.16,44.2,44.16,44.19,155400.0,30.9739,31.002,30.9739,30.995,155400.0
2012-12-31 12:35:00,44.19,44.22,44.18,44.21,73800.0,30.995,31.016,30.9879,31.009,73800.0
2012-12-31 12:40:00,44.21,44.33,44.21,44.27,280500.0,31.009,31.0932,31.009,31.0511,280500.0
2012-12-31 12:45:00,44.28,44.41,44.28,44.39,202200.0,31.0581,31.1493,31.0581,31.1352,202200.0
2012-12-31 12:50:00,44.39,44.41,44.31,44.32,237800.0,31.1352,31.1493,31.0791,31.0861,237800.0
2012-12-31 12:55:00,44.31,44.32,44.22,44.27,190900.0,31.0791,31.0861,31.016,31.0511,190900.0
2012-12-31 13:00:00,44.28,44.3,44.24,44.26,123700.0,31.0581,31.0721,31.03,31.0441,123700.0
2012-12-31 13:05:00,44.26,44.26,44.2,44.26,115300.0,31.0441,31.0441,31.002,31.0441,115300.0
2012-12-31 13:10:00,44.26,44.34,44.24,44.34,286700.0,31.0441,31.1002,31.03,31.1002,286700.0
2012-12-31 13:15:00,44.33,44.38,44.3,44.3,329100.0,31.0932,31.1282,31.0721,31.0721,329100.0
2012-12-31 13:20:00,44.3,44.35,44.29,44.34,251000.0,31.0721,31.1072,31.0651,31.1002,251000.0
2012-12-31 13:25:00,44.33,44.34,44.28,44.29,165700.0,31.0932,31.1002,31.0581,31.0651,165700.0
2012-12-31 13:30:00,44.29,44.31,44.28,44.3,130500.0,31.0651,31.0791,31.0581,31.0721,130500.0
2012-12-31 13:35:00,44.3,44.34,44.3,44.33,369700.0,31.0721,31.1002,31.0721,31.0932,369700.0
2012-12-31 13:40:00,44.32,44.37,44.3,44.31,265000.0,31.0861,31.1212,31.0721,31.0791,265000.0
2012-12-31 13:45:00,44.31,44.42,44.19,44.2,667200.0,31.0791,31.1563,30.995,31.002,667200.0
2012-12-31 13:50:00,44.19,44.27,44.18,44.25,419000.0,30.995,31.0511,30.9879,31.037,419000.0
2012-12-31 13:55:00,44.24,44.31,44.21,44.26,253100.0,31.03,31.0791,31.009,31.0441,253100.0
2012-12-31 14:00:00,44.26,44.3,44.25,44.29,219400.0,31.0441,31.0721,31.037,31.0651,219400.0
2012-12-31 14:05:00,44.29,44.32,44.28,44.31,234500.0,31.0651,31.0861,31.0581,31.0791,234500.0
2012-12-31 14:10:00,44.3,44.31,44.26,44.28,314300.0,31.0721,31.0791,31.0441,31.0581,314300.0
2012-12-31 14:15:00,44.27,44.33,44.27,44.32,208500.0,31.0511,31.0932,31.0511,31.0861,208500.0
2012-12-31 14:20:00,44.32,44.34,44.31,44.33,291600.0,31.0861,31.1002,31.0791,31.0932,291600.0
2012-12-31 14:25:00,44.34,44.34,44.32,44.34,335600.0,31.1002,31.1002,31.0861,31.1002,335600.0
2012-12-31 14:30:00,44.34,44.38,44.33,44.36,321500.0,31.1002,31.1282,31.0932,31.1142,321500.0
2012-12-31 14:35:00,44.35,44.36,44.33,44.35,177200.0,31.1072,31.1142,31.0932,31.1072,177200.0
2012-12-31 14:40:00,44.34,44.39,44.33,44.38,163200.0,31.1002,31.1352,31.0932,31.1282,163200.0
2012-12-31 14:45:00,44.39,44.46,44.37,44.42,353900.0,31.1352,31.1843,31.1212,31.1563,353900.0
2012-12-31 14:50:00,44.42,44.48,44.4,44.42,276000.0,31.1563,31.1984,31.1423,31.1563,276000.0
2012-12-31 14:55:00,44.42,44.5,44.42,44.49,373400.0,31.1563,31.2124,31.1563,31.2054,373400.0
2012-12-31 15:00:00,44.49,44.55,44.48,44.52,306800.0,31.2054,31.2475,31.1984,31.2264,306800.0
2012-12-31 15:05:00,44.52,44.52,44.49,44.5,194200.0,31.2264,31.2264,31.2054,31.2124,194200.0
2012-12-31 15:10:00,44.51,44.51,44.41,44.41,388700.0,31.2194,31.2194,31.1493,31.1493,388700.0
2012-12-31 15:15:00,44.41,44.45,44.39,44.4,237500.0,31.1493,31.1773,31.1352,31.1423,237500.0
2012-12-31 15:20:00,44.4,44.43,44.39,44.42,201300.0,31.1423,31.1633,31.1352,31.1563,201300.0
2012-12-31 15:25:00,44.43,44.46,44.35,44.37,537200.0,31.1633,31.1843,31.1072,31.1212,537200.0
2012-12-31 15:30:00,44.36,44.44,44.36,44.44,241700.0,31.1142,31.1703,31.1142,31.1703,241700.0
2012-12-31 15:35:00,44.44,44.49,44.43,44.49,242600.0,31.1703,31.2054,31.1633,31.2054,242600.0
2012-12-31 15:40:00,44.49,44.51,44.43,44.45,452900.0,31.2054,31.2194,31.1633,31.1773,452900.0
2012-12-31 15:45:00,44.45,44.53,44.44,44.53,380000.0,31.1773,31.2334,31.1703,31.2334,380000.0
2012-12-31 15:50:00,44.53,44.61,44.52,44.56,438600.0,31.2334,31.2896,31.2264,31.2545,438600.0
2012-12-31 15:55:00,44.57,44.61,44.5,44.55,1737400.0,31.2615,31.2896,31.2124,31.2475,1737400.0
2013-01-02 09:30:00,45.13,45.22,45.12,45.2,2091200.0,31.6543,31.7174,31.6473,31.7034,2091200.0
2013-01-02 09:35:00,45.2,45.28,45.19,45.28,1337500.0,31.7034,31.7595,31.6964,31.7595,1337500.0
2013-01-02 09:40:00,45.27,45.3,45.21,45.22,633500.0,31.7525,31.7735,31.7104,31.7174,633500.0
2013-01-02 09:45:00,45.22,45.32,45.21,45.31,548500.0,31.7174,31.7875,31.7104,31.7805,548500.0
2013-01-02 09:50:00,45.32,45.39,45.31,45.39,466100.0,31.7875,31.8366,31.7805,31.8366,466100.0
2013-01-02 09:55:00,45.4,45.4,45.36,45.39,461300.0,31.8437,31.8437,31.8156,31.8366,461300.0
2013-01-02 10:00:00,45.4,45.42,45.36,45.4,482200.0,31.8437,31.8577,31.8156,31.8437,482200.0
2013-01-02 10:05:00,45.41,45.41,45.34,45.37,615700.0,31.8507,31.8507,31.8016,31.8226,615700.0
2013-01-02 10:10:00,45.38,45.4,45.31,45.34,739000.0,31.8296,31.8437,31.7805,31.8016,739000.0
2013-01-02 10:15:00,45.34,45.36,45.33,45.36,455700.0,31.8016,31.8156,31.7946,31.8156,455700.0
2013-01-02 10:20:00,45.36,45.38,45.31,45.31,594600.0,31.8156,31.8296,31.7805,31.7805,594600.0
2013-01-02 10:25:00,45.31,45.33,45.3,45.31,314100.0,31.7805,31.7946,31.7735,31.7805,314100.0
2013-01-02 10:30:00,45.3,45.34,45.29,45.32,467100.0,31.7735,31.8016,31.7665,31.7875,467100.0
2013-01-02 10:35:00,45.32,45.32,45.29,45.3,588800.0,31.7875,31.7875,31.7665,31.7735,588800.0
2013-01-02 10:40:00,45.3,45.32,45.29,45.3,273200.0,31.7735,31.7875,31.7665,31.7735,273200.0
2013-01-02 10:45:00,45.3,45.3,45.28,45.28,363700.0,31.7735,31.7735,31.7595,31.7595,363700.0
2013-01-02 10:50:00,45.27,45.3,45.27,45.29,402000.0,31.7525,31.7735,31.7525,31.7665,402000.0
2013-01-02 10:55:00,45.29,45.3,45.27,45.28,308000.0,31.7665,31.7735,31.7525,31.7595,308000.0
2013-01-02 11:00:00,45.28,45.32,45.28,45.29,390000.0,31.7595,31.7875,31.7595,31.7665,390000.0
2013-01-02 11:05:00,45.3,45.31,45.27,45.28,305400.0,31.7735,31.7805,31.7525,31.7595,305400.0
2013-01-02 11:10:00,45.28,45.3,45.27,45.29,322800.0,31.7595,31.7735,31.7525,31.7665,322800.0
2013-01-02 11:15:00,45.29,45.29,45.24,45.26,317300.0,31.7665,31.7665,31.7314,31.7455,317300.0
2013-01-02 11:20:00,45.25,45.28,45.24,45.27,244200.0,31.7384,31.7595,31.7314,31.7525,244200.0
2013-01-02 11:25:00,45.27,45.31,45.26,45.31,224300.0,31.7525,31.7805,31.7455,31.7805,224300.0
2013-01-02 11:30:00,45.31,45.31,45.29,45.3,409500.0,31.7805,31.7805,31.7665,31.7735,409500.0
2013-01-02 11:35:00,45.3,45.32,45.29,45.29,120900.0,31.7735,31.7875,31.7665,31.7665,120900.0
2013-01-02 11:40:00,45.29,45.3,45.28,45.3,92400.0,31.7665,31.7735,31.7595,31.7735,92400.0
2013-01-02 11:45:00,45.3,45.31,45.28,45.29,116900.0,31.7735,31.7805,31.7595,31.7665,116900.0
2013-01-02 11:50:00,45.29,45.3,45.28,45.29,102900.0,31.7665,31.7735,31.7595,31.7665,102900.0
2013-01-02 11:55:00,45.29,45.29,45.27,45.28,161200.0,31.7665,31.7665,31.7525,31.7595,161200.0
2013-01-02 12:00:00,45.28,45.29,45.26,45.29,254300.0,31.7595,31.7665,31.7455,31.7665,254300.0
2013-01-02 12:05:00,45.29,45.31,45.28,45.28,231000.0,31.7665,31.7805,31.7595,31.7595,231000.0
2013-01-02 12:10:00,45.28,45.3,45.27,45.29,223700.0,31.7595,31.7735,31.7525,31.7665,223700.0
2013-01-02 12:15:00,45.29,45.32,45.29,45.32,148200.0,31.7665,31.7875,31.7665,31.7875,148200.0
2013-01-02 12:20:00,45.32,45.32,45.29,45.3,301900.0,31.7875,31.7875,31.7665,31.7735,301900.0
2013-01-02 12:25:00,45.3,45.31,45.29,45.31,239100.0,31.7735,31.7805,31.7665,31.7805,239100.0
2013-01-02 12:30:00,45.31,45.32,45.3,45.3,162100.0,31.7805,31.7875,31.7735,31.7735,162100.0
2013-01-02 12:35:00,45.3,45.33,45.29,45.32,191600.0,31.7735,31.7946,31.7665,31.7875,191600.0
2013-01-02 12:40:00,45.33,45.33,45.28,45.28,372900.0,31.7946,31.7946,31.7595,31.7595,372900.0
2013-01-02 12:45:00,45.29,45.3,45.27,45.29,362800.0,31.7665,31.7735,31.7525,31.7665,362800.0
2013-01-02 12:50:00,45.29,45.3,45.28,45.3,84700.0,31.7665,31.7735,31.7595,31.7735,84700.0
2013-01-02 12:55:00,45.3,45.3,45.29,45.29,97600.0,31.7735,31.7735,31.7665,31.7665,97600.0
2013-01-02 13:00:00,45.29,45.32,45.29,45.29,167600.0,31.7665,31.7875,31.7665,31.7665,167600.0
2013-01-02 13:05:00,45.29,45.31,45.29,45.3,73300.0,31.7665,31.7805,31.7665,31.7735,73300.0
2013-01-02 13:10:00,45.3,45.31,45.29,45.29,93100.0,31.7735,31.7805,31.7665,31.7665,93100.0
2013-01-02 13:15:00,45.3,45.31,45.29,45.31,119500.0,31.7735,31.7805,31.7665,31.7805,119500.0
2013-01-02 13:20:00,45.31,45.31,45.3,45.3,66900.0,31.7805,31.7805,31.7735,31.7735,66900.0
2013-01-02 13:25:00,45.3,45.32,45.3,45.31,113500.0,31.7735,31.7875,31.7735,31.7805,113500.0
2013-01-02 13:30:00,45.32,45.33,45.31,45.32,144100.0,31.7875,31.7946,31.7805,31.7875,144100.0
2013-01-02 13:35:00,45.32,45.33,45.3,45.31,194700.0,31.7875,31.7946,31.7735,31.7805,194700.0
2013-01-02 13:40:00,45.32,45.33,45.31,45.31,107900.0,31.7875,31.7946,31.7805,31.7805,107900.0
2013-01-02 13:45:00,45.3,45.31,45.29,45.3,106800.0,31.7735,31.7805,31.7665,31.7735,106800.0
2013-01-02 13:50:00,45.31,45.31,45.28,45.29,220100.0,31.7805,31.7805,31.7595,31.7665,220100.0
2013-01-02 13:55:00,45.29,45.33,45.28,45.32,292400.0,31.7665,31.7946,31.7595,31.7875,292400.0
2013-01-02 14:00:00,45.32,45.34,45.3,45.32,250300.0,31.7875,31.8016,31.7735,31.7875,250300.0
2013-01-02 14:05:00,45.33,45.35,45.3,45.34,252700.0,31.7946,31.8086,31.7735,31.8016,252700.0
2013-01-02 14:10:00,45.34,45.36,45.32,45.33,196600.0,31.8016,31.8156,31.7875,31.7946,196600.0
2013-01-02 14:15:00,45.34,45.35,45.32,45.35,189600.0,31.8016,31.8086,31.7875,31.8086,189600.0
2013-01-02 14:20:00,45.35,45.35,45.34,45.35,94800.0,31.8086,31.8086,31.8016,31.8086,94800.0
2013-01-02 14:25:00,45.35,45.36,45.34,45.35,87400.0,31.8086,31.8156,31.8016,31.8086,87400.0
2013-01-02 14:30:00,45.35,45.36,45.32,45.33,155700.0,31.8086,31.8156,31.7875,31.7946,155700.0
2013-01-02 14:35:00,45.33,45.34,45.32,45.33,91200.0,31.7946,31.8016,31.7875,31.7946,91200.0
2013-01-02 14:40:00,45.33,45.34,45.32,45.33,180000.0,31.7946,31.8016,31.7875,31.7946,180000.0
2013-01-02 14:45:00,45.33,45.33,45.31,45.33,281500.0,31.7946,31.7946,31.7805,31.7946,281500.0
2013-01-02 14:50:00,45.33,45.34,45.32,45.34,88800.0,31.7946,31.8016,31.7875,31.8016,88800.0
2013-01-02 14:55:00,45.34,45.36,45.33,45.36,203300.0,31.8016,31.8156,31.7946,31.8156,203300.0
2013-01-02 15:00:00,45.35,45.38,45.35,45.37,211800.0,31.8086,31.8296,31.8086,31.8226,211800.0
2013-01-02 15:05:00,45.37,45.38,45.37,45.37,146600.0,31.8226,31.8296,31.8226,31.8226,146600.0
2013-01-02 15:10:00,45.37,45.38,45.36,45.37,230800.0,31.8226,31.8296,31.8156,31.8226,230800.0
2013-01-02 15:15:00,45.37,45.37,45.36,45.37,223200.0,31.8226,31.8226,31.8156,31.8226,223200.0
2013-01-02 15:20:00,45.37,45.41,45.37,45.39,367000.0,31.8226,31.8507,31.8226,31.8366,367000.0
2013-01-02 15:25:00,45.38,45.4,45.37,45.39,365100.0,31.8296,31.8437,31.8226,31.8366,365100.0
2013-01-02 15:30:00,45.39,45.4,45.38,45.4,276100.0,31.8366,31.8437,31.8296,31.8437,276100.0
2013-01-02 15:35:00,45.39,45.4,45.39,45.4,292600.0,31.8366,31.8437,31.8366,31.8437,292600.0
2013-01-02 15:40:00,45.39,45.41,45.39,45.41,214600.0,31.8366,31.8507,31.8366,31.8507,214600.0
2013-01-02 15:45:00,45.41,45.42,45.39,45.4,480300.0,31.8507,31.8577,31.8366,31.8437,480300.0
2013-01-02 15:50:00,45.4,45.45,45.39,45.44,316800.0,31.8437,31.8787,31.8366,31.8717,316800.0
2013-01-02 15:55:00,45.45,45.48,45.44,45.47,780500.0,31.8787,31.8998,31.8717,31.8928,780500.0
2013-01-03 09:30:00,45.16,45.2,45.13,45.16,2296900.0,31.6753,31.7034,31.6543,31.6753,2296900.0
2013-01-03 09:35:00,45.15,45.17,45.13,45.14,1226000.0,31.6683,31.6823,31.6543,31.6613,1226000.0
2013-01-03 09:40:00,45.14,45.18,45.11,45.16,2769500.0,31.6613,31.6894,31.6403,31.6753,2769500.0
2013-01-03 09:45:00,45.16,45.24,45.15,45.21,2930900.0,31.6753,31.7314,31.6683,31.7104,2930900.0
2013-01-03 09:50:00,45.21,45.24,45.18,45.21,819400.0,31.7104,31.7314,31.6894,31.7104,819400.0
2013-01-03 09:55:00,45.21,45.25,45.21,45.23,464000.0,31.7104,31.7384,31.7104,31.7244,464000.0
2013-01-03 10:00:00,45.24,45.27,45.22,45.26,358500.0,31.7314,31.7525,31.7174,31.7455,358500.0
2013-01-03 10:05:00,45.25,45.3,45.23,45.29,1819700.0,31.7384,31.7735,31.7244,31.7665,1819700.0
2013-01-03 10:10:00,45.29,45.31,45.27,45.3,642800.0,31.7665,31.7805,31.7525,31.7735,642800.0
2013-01-03 10:15:00,45.3,45.3,45.27,45.28,267900.0,31.7735,31.7735,31.7525,31.7595,267900.0
2013-01-03 10:20:00,45.28,45.34,45.27,45.3,1432300.0,31.7595,31.8016,31.7525,31.7735,1432300.0
2013-01-03 10:25:00,45.3,45.3,45.28,45.29,587500.0,31.7735,31.7735,31.7595,31.7665,587500.0
2013-01-03 10:30:00,45.29,45.32,45.28,45.29,974200.0,31.7665,31.7875,31.7595,31.7665,974200.0
2013-01-03 10:35:00,45.29,45.3,45.27,45.28,326200.0,31.7665,31.7735,31.7525,31.7595,326200.0
2013-01-03 10:40:00,45.29,45.32,45.28,45.31,1373200.0,31.7665,31.7875,31.7595,31.7805,1373200.0
2013-01-03 10:45:00,45.31,45.33,45.29,45.29,818800.0,31.7805,31.7946,31.7665,31.7665,818800.0
2013-01-03 10:50:00,45.29,45.31,45.28,45.29,161100.0,31.7665,31.7805,31.7595,31.7665,161100.0
2013-01-03 10:55:00,45.3,45.31,45.28,45.3,396500.0,31.7735,31.7805,31.7595,31.7735,396500.0
2013-01-03 11:00:00,45.3,45.33,45.3,45.32,419900.0,31.7735,31.7946,31.7735,31.7875,419900.0
2013-01-03 11:05:00,45.32,45.36,45.31,45.35,1419900.0,31.7875,31.8156,31.7805,31.8086,1419900.0
2013-01-03 11:10:00,45.34,45.39,45.34,45.37,1185800.0,31.8016,31.8366,31.8016,31.8226,1185800.0
2013-01-03 11:15:00,45.37,45.4,45.35,45.37,1411500.0,31.8226,31.8437,31.8086,31.8226,1411500.0
2013-01-03 11:20:00,45.37,45.42,45.37,45.41,541300.0,31.8226,31.8577,31.8226,31.8507,541300.0
2013-01-03 11:25:00,45.41,45.41,45.39,45.4,286700.0,31.8507,31.8507,31.8366,31.8437,286700.0
2013-01-03 11:30:00,45.4,45.46,45.39,45.43,1585800.0,31.8437,31.8857,31.8366,31.8647,1585800.0
2013-01-03 11:35:00,45.43,45.44,45.41,45.43,642200.0,31.8647,31.8717,31.8507,31.8647,642200.0
2013-01-03 11:40:00,45.42,45.43,45.4,45.41,288300.0,31.8577,31.8647,31.8437,31.8507,288300.0
2013-01-03 11:45:00,45.41,45.46,45.4,45.44,1728600.0,31.8507,31.8857,31.8437,31.8717,1728600.0
2013-01-03 11:50:00,45.44,45.44,45.42,45.44,428600.0,31.8717,31.8717,31.8577,31.8717,428600.0
2013-01-03 11:55:00,45.44,45.44,45.42,45.43,120400.0,31.8717,31.8717,31.8577,31.8647,120400.0
2013-01-03 12:00:00,45.43,45.46,45.42,45.45,1346300.0,31.8647,31.8857,31.8577,31.8787,1346300.0
2013-01-03 12:05:00,45.45,45.47,45.44,45.47,346800.0,31.8787,31.8928,31.8717,31.8928,346800.0
2013-01-03 12:10:00,45.47,45.49,45.46,45.48,565700.0,31.8928,31.9068,31.8857,31.8998,565700.0
2013-01-03 12:15:00,45.49,45.52,45.47,45.48,1450700.0,31.9068,31.9278,31.8928,31.8998,1450700.0
2013-01-03 12:20:00,45.49,45.49,45.48,45.49,546500.0,31.9068,31.9068,31.8998,31.9068,546500.0
2013-01-03 12:25:00,45.49,45.49,45.46,45.46,235600.0,31.9068,31.9068,31.8857,31.8857,235600.0
2013-01-03 12:30:00,45.47,45.47,45.42,45.43,292700.0,31.8928,31.8928,31.8577,31.8647,292700.0
2013-01-03 12:35:00,45.43,45.46,45.42,45.46,1575200.0,31.8647,31.8857,31.8577,31.8857,1575200.0
2013-01-03 12:40:00,45.46,45.46,45.44,45.46,230900.0,31.8857,31.8857,31.8717,31.8857,230900.0
2013-01-03 12:45:00,45.45,45.49,45.45,45.47,2032900.0,31.8787,31.9068,31.8787,31.8928,2032900.0
2013-01-03 12:50:00,45.47,45.47,45.45,45.46,269300.0,31.8928,31.8928,31.8787,31.8857,269300.0
2013-01-03 12:55:00,45.46,45.48,45.45,45.47,242400.0,31.8857,31.8998,31.8787,31.8928,242400.0
2013-01-03 13:00:00,45.48,45.5,45.47,45.5,145400.0,31.8998,31.9138,31.8928,31.9138,145400.0
2013-01-03 13:05:00,45.5,45.5,45.48,45.49,169600.0,31.9138,31.9138,31.8998,31.9068,169600.0
2013-01-03 13:10:00,45.48,45.49,45.46,45.48,209200.0,31.8998,31.9068,31.8857,31.8998,209200.0
2013-01-03 13:15:00,45.48,45.49,45.47,45.49,166800.0,31.8998,31.9068,31.8928,31.9068,166800.0
2013-01-03 13:20:00,45.49,45.49,45.48,45.49,44300.0,31.9068,31.9068,31.8998,31.9068,44300.0
2013-01-03 13:25:00,45.49,45.53,45.48,45.52,341700.0,31.9068,31.9348,31.8998,31.9278,341700.0
2013-01-03 13:30:00,45.52,45.53,45.51,45.52,195600.0,31.9278,31.9348,31.9208,31.9278,195600.0
2013-01-03 13:35:00,45.52,45.52,45.51,45.52,71800.0,31.9278,31.9278,31.9208,31.9278,71800.0
2013-01-03 13:40:00,45.51,45.52,45.5,45.51,230500.0,31.9208,31.9278,31.9138,31.9208,230500.0
2013-01-03 13:45:00,45.51,45.52,45.5,45.52,57800.0,31.9208,31.9278,31.9138,31.9278,57800.0
2013-01-03 13:50:00,45.52,45.54,45.51,45.54,82900.0,31.9278,31.9419,31.9208,31.9419,82900.0
2013-01-03 13:55:00,45.54,45.54,45.53,45.54,197300.0,31.9419,31.9419,31.9348,31.9419,197300.0
2013-01-03 14:00:00,45.54,45.54,45.43,45.45,259600.0,31.9419,31.9419,31.8647,31.8787,259600.0
2013-01-03 14:05:00,45.45,45.46,45.39,45.4,316700.0,31.8787,31.8857,31.8366,31.8437,316700.0
2013-01-03 14:10:00,45.4,45.41,45.35,45.38,207200.0,31.8437,31.8507,31.8086,31.8296,207200.0
2013-01-03 14:15:00,45.39,45.4,45.37,45.4,99300.0,31.8366,31.8437,31.8226,31.8437,99300.0
2013-01-03 14:20:00,45.4,45.4,45.36,45.37,104700.0,31.8437,31.8437,31.8156,31.8226,104700.0
2013-01-03 14:25:00,45.36,45.37,45.33,45.35,185600.0,31.8156,31.8226,31.7946,31.8086,185600.0
2013-01-03 14:30:00,45.35,45.35,45.32,45.35,161900.0,31.8086,31.8086,31.7875,31.8086,161900.0
2013-01-03 14:35:00,45.35,45.35,45.29,45.29,285300.0,31.8086,31.8086,31.7665,31.7665,285300.0
2013-01-03 14:40:00,45.29,45.32,45.28,45.31,239400.0,31.7665,31.7875,31.7595,31.7805,239400.0
2013-01-03 14:45:00,45.32,45.33,45.31,45.33,209000.0,31.7875,31.7946,31.7805,31.7946,209000.0
2013-01-03 14:50:00,45.33,45.34,45.31,45.32,298900.0,31.7946,31.8016,31.7805,31.7875,298900.0
2013-01-03 14:55:00,45.32,45.34,45.31,45.31,253200.0,31.7875,31.8016,31.7805,31.7805,253200.0
2013-01-03 15:00:00,45.32,45.33,45.29,45.32,411000.0,31.7875,31.7946,31.7665,31.7875,411000.0
2013-01-03 15:05:00,45.32,45.32,45.29,45.3,168600.0,31.7875,31.7875,31.7665,31.7735,168600.0
2013-01-03 15:10:00,45.3,45.3,45.27,45.28,201800.0,31.7735,31.7735,31.7525,31.7595,201800.0
2013-01-03 15:15:00,45.27,45.28,45.25,45.26,202400.0,31.7525,31.7595,31.7384,31.7455,202400.0
2013-01-03 15:20:00,45.25,45.26,45.2,45.21,235500.0,31.7384,31.7455,31.7034,31.7104,235500.0
2013-01-03 15:25:00,45.21,45.25,45.21,45.23,471300.0,31.7104,31.7384,31.7104,31.7244,471300.0
2013-01-03 15:30:00,45.23,45.23,45.19,45.19,168900.0,31.7244,31.7244,31.6964,31.6964,168900.0
2013-01-03 15:35:00,45.19,45.2,45.17,45.19,174800.0,31.6964,31.7034,31.6823,31.6964,174800.0
2013-01-03 15:40:00,45.19,45.22,45.19,45.22,235000.0,31.6964,31.7174,31.6964,31.7174,235000.0
2013-01-03 15:45:00,45.22,45.27,45.22,45.26,433100.0,31.7174,31.7525,31.7174,31.7455,433100.0
2013-01-03 15:50:00,45.26,45.26,45.18,45.18,373200.0,31.7455,31.7455,31.6894,31.6894,373200.0
2013-01-03 15:55:00,45.19,45.22,45.18,45.21,520500.0,31.6964,31.7174,31.6894,31.7104,520500.0
2013-01-04 09:30:00,44.98,45.06,44.96,44.99,736000.0,31.5491,31.6052,31.535,31.5561,736000.0
2013-01-04 09:35:00,44.99,45.01,44.97,44.98,324900.0,31.5561,31.5701,31.5421,31.5491,324900.0
2013-01-04 09:40:00,44.98,45.07,44.98,45.07,361800.0,31.5491,31.6122,31.5491,31.6122,361800.0
2013-01-04 09:45:00,45.07,45.07,45.04,45.07,194200.0,31.6122,31.6122,31.5912,31.6122,194200.0
2013-01-04 09:50:00,45.07,45.08,45.04,45.07,294000.0,31.6122,31.6192,31.5912,31.6122,294000.0
2013-01-04 09:55:00,45.07,45.09,45.06,45.09,131600.0,31.6122,31.6262,31.6052,31.6262,131600.0
2013-01-04 10:00:00,45.1,45.12,45.0,45.04,596900.0,31.6332,31.6473,31.5631,31.5912,596900.0
2013-01-04 10:05:00,45.04,45.05,45.03,45.04,130500.0,31.5912,31.5982,31.5841,31.5912,130500.0
2013-01-04 10:10:00,45.04,45.09,45.04,45.09,560300.0,31.5912,31.6262,31.5912,31.6262,560300.0
2013-01-04 10:15:00,45.08,45.09,45.06,45.08,496100.0,31.6192,31.6262,31.6052,31.6192,496100.0
2013-01-04 10:20:00,45.08,45.1,45.06,45.08,401000.0,31.6192,31.6332,31.6052,31.6192,401000.0
2013-01-04 10:25:00,45.08,45.09,45.05,45.06,382000.0,31.6192,31.6262,31.5982,31.6052,382000.0
2013-01-04 10:30:00,45.07,45.07,44.99,45.0,364600.0,31.6122,31.6122,31.5561,31.5631,364600.0
2013-01-04 10:35:00,45.01,45.02,44.97,44.98,279200.0,31.5701,31.5771,31.5421,31.5491,279200.0
2013-01-04 10:40:00,44.99,44.99,44.94,44.94,271500.0,31.5561,31.5561,31.521,31.521,271500.0
2013-01-04 10:45:00,44.94,44.99,44.94,44.99,158800.0,31.521,31.5561,31.521,31.5561,158800.0
2013-01-04 10:50:00,44.98,44.99,44.94,44.95,329200.0,31.5491,31.5561,31.521,31.528,329200.0
2013-01-04 10:55:00,44.95,44.97,44.94,44.95,147100.0,31.528,31.5421,31.521,31.528,147100.0
2013-01-04 11:00:00,44.95,44.98,44.94,44.95,256300.0,31.528,31.5491,31.521,31.528,256300.0
2013-01-04 11:05:00,44.96,44.97,44.94,44.95,87400.0,31.535,31.5421,31.521,31.528,87400.0
2013-01-04 11:10:00,44.96,44.99,44.95,44.99,204900.0,31.535,31.5561,31.528,31.5561,204900.0
2013-01-04 11:15:00,44.99,45.01,44.98,45.01,170100.0,31.5561,31.5701,31.5491,31.5701,170100.0
2013-01-04 11:20:00,45.01,45.02,45.0,45.01,180700.0,31.5701,31.5771,31.5631,31.5701,180700.0
2013-01-04 11:25:00,45.01,45.02,45.0,45.01,381000.0,31.5701,31.5771,31.5631,31.5701,381000.0
2013-01-04 11:30:00,45.01,45.04,45.0,45.03,249400.0,31.5701,31.5912,31.5631,31.5841,249400.0
2013-01-04 11:35:00,45.04,45.06,45.03,45.04,273600.0,31.5912,31.6052,31.5841,31.5912,273600.0
2013-01-04 11:40:00,45.04,45.06,45.03,45.06,74400.0,31.5912,31.6052,31.5841,31.6052,74400.0
2013-01-04 11:45:00,45.05,45.08,45.05,45.07,119400.0,31.5982,31.6192,31.5982,31.6122,119400.0
2013-01-04 11:50:00,45.07,45.09,45.06,45.09,88500.0,31.6122,31.6262,31.6052,31.6262,88500.0
2013-01-04 11:55:00,45.09,45.1,45.04,45.05,312200.0,31.6262,31.6332,31.5912,31.5982,312200.0
2013-01-04 12:00:00,45.05,45.07,45.05,45.06,85200.0,31.5982,31.6122,31.5982,31.6052,85200.0
2013-01-04 12:05:00,45.06,45.08,45.06,45.08,155400.0,31.6052,31.6192,31.6052,31.6192,155400.0
2013-01-04 12:10:00,45.07,45.09,45.07,45.09,102800.0,31.6122,31.6262,31.6122,31.6262,102800.0
2013-01-04 12:15:00,45.09,45.11,45.08,45.1,266300.0,31.6262,31.6403,31.6192,31.6332,266300.0
2013-01-04 12:20:00,45.1,45.11,45.1,45.1,138400.0,31.6332,31.6403,31.6332,31.6332,138400.0
2013-01-04 12:25:00,45.1,45.12,45.1,45.12,171100.0,31.6332,31.6473,31.6332,31.6473,171100.0
2013-01-04 12:30:00,45.12,45.13,45.1,45.13,112600.0,31.6473,31.6543,31.6332,31.6543,112600.0
2013-01-04 12:35:00,45.13,45.13,45.11,45.12,64700.0,31.6543,31.6543,31.6403,31.6473,64700.0
2013-01-04 12:40:00,45.12,45.13,45.11,45.13,101300.0,31.6473,31.6543,31.6403,31.6543,101300.0
2013-01-04 12:45:00,45.13,45.13,45.12,45.13,97000.0,31.6543,31.6543,31.6473,31.6543,97000.0
2013-01-04 12:50:00,45.12,45.13,45.11,45.11,149100.0,31.6473,31.6543,31.6403,31.6403,149100.0
2013-01-04 12:55:00,45.12,45.12,45.1,45.12,126600.0,31.6473,31.6473,31.6332,31.6473,126600.0
2013-01-04 13:00:00,45.12,45.12,45.11,45.12,40300.0,31.6473,31.6473,31.6403,31.6473,40300.0
2013-01-04 13:05:00,45.12,45.12,45.1,45.1,109000.0,31.6473,31.6473,31.6332,31.6332,109000.0
2013-01-04 13:10:00,45.11,45.12,45.1,45.11,81500.0,31.6403,31.6473,31.6332,31.6403,81500.0
2013-01-04 13:15:00,45.12,45.12,45.11,45.12,53500.0,31.6473,31.6473,31.6403,31.6473,53500.0
2013-01-04 13:20:00,45.12,45.13,45.11,45.12,199900.0,31.6473,31.6543,31.6403,31.6473,199900.0
2013-01-04 13:25:00,45.13,45.15,45.12,45.15,128500.0,31.6543,31.6683,31.6473,31.6683,128500.0
2013-01-04 13:30:00,45.15,45.15,45.13,45.14,155000.0,31.6683,31.6683,31.6543,31.6613,155000.0
2013-01-04 13:35:00,45.14,45.15,45.13,45.14,71100.0,31.6613,31.6683,31.6543,31.6613,71100.0
2013-01-04 13:40:00,45.15,45.15,45.14,45.15,71000.0,31.6683,31.6683,31.6613,31.6683,71000.0
2013-01-04 13:45:00,45.15,45.18,45.15,45.18,91400.0,31.6683,31.6894,31.6683,31.6894,91400.0
2013-01-04 13:50:00,45.18,45.18,45.14,45.14,170900.0,31.6894,31.6894,31.6613,31.6613,170900.0
2013-01-04 13:55:00,45.15,45.17,45.13,45.16,524900.0,31.6683,31.6823,31.6543,31.6753,524900.0
2013-01-04 14:00:00,45.16,45.17,45.15,45.16,172000.0,31.6753,31.6823,31.6683,31.6753,172000.0
2013-01-04 14:05:00,45.17,45.18,45.16,45.18,78600.0,31.6823,31.6894,31.6753,31.6894,78600.0
2013-01-04 14:10:00,45.18,45.18,45.16,45.16,217600.0,31.6894,31.6894,31.6753,31.6753,217600.0
2013-01-04 14:15:00,45.16,45.17,45.14,45.15,161300.0,31.6753,31.6823,31.6613,31.6683,161300.0
2013-01-04 14:20:00,45.15,45.15,45.14,45.15,98500.0,31.6683,31.6683,31.6613,31.6683,98500.0
2013-01-04 14:25:00,45.14,45.19,45.14,45.19,175600.0,31.6613,31.6964,31.6613,31.6964,175600.0
2013-01-04 14:30:00,45.19,45.19,45.16,45.18,294200.0,31.6964,31.6964,31.6753,31.6894,294200.0
2013-01-04 14:35:00,45.17,45.18,45.16,45.17,96700.0,31.6823,31.6894,31.6753,31.6823,96700.0
2013-01-04 14:40:00,45.16,45.18,45.16,45.18,103800.0,31.6753,31.6894,31.6753,31.6894,103800.0
2013-01-04 14:45:00,45.18,45.19,45.17,45.17,194000.0,31.6894,31.6964,31.6823,31.6823,194000.0
2013-01-04 14:50:00,45.17,45.19,45.17,45.18,146900.0,31.6823,31.6964,31.6823,31.6894,146900.0
2013-01-04 14:55:00,45.19,45.21,45.18,45.21,87100.0,31.6964,31.7104,31.6894,31.7104,87100.0
2013-01-04 15:00:00,45.21,45.22,45.2,45.21,153900.0,31.7104,31.7174,31.7034,31.7104,153900.0
2013-01-04 15:05:00,45.21,45.23,45.2,45.22,205100.0,31.7104,31.7244,31.7034,31.7174,205100.0
2013-01-04 15:10:00,45.22,45.24,45.21,45.23,155000.0,31.7174,31.7314,31.7104,31.7244,155000.0
2013-01-04 15:15:00,45.23,45.25,45.22,45.23,469100.0,31.7244,31.7384,31.7174,31.7244,469100.0
2013-01-04 15:20:00,45.23,45.27,45.22,45.27,125300.0,31.7244,31.7525,31.7174,31.7525,125300.0
2013-01-04 15:25:00,45.27,45.29,45.26,45.28,207500.0,31.7525,31.7665,31.7455,31.7595,207500.0
2013-01-04 15:30:00,45.28,45.29,45.25,45.25,323400.0,31.7595,31.7665,31.7384,31.7384,323400.0
2013-01-04 15:35:00,45.25,45.27,45.25,45.26,180300.0,31.7384,31.7525,31.7384,31.7455,180300.0
2013-01-04 15:40:00,45.26,45.29,45.26,45.28,180400.0,31.7455,31.7665,31.7455,31.7595,180400.0
2013-01-04 15:45:00,45.28,45.29,45.24,45.24,533600.0,31.7595,31.7665,31.7314,31.7314,533600.0
2013-01-04 15:50:00,45.25,45.28,45.24,45.27,441100.0,31.7384,31.7595,31.7314,31.7525,441100.0
2013-01-04 15:55:00,45.27,45.29,45.26,45.27,1233600.0,31.7525,31.7665,31.7455,31.7525,1233600.0
2013-01-07 09:30:00,44.9,44.92,44.86,44.87,589300.0,31.493,31.507,31.4649,31.4719,589300.0
2013-01-07 09:35:00,44.87,44.89,44.84,44.84,326000.0,31.4719,31.4859,31.4509,31.4509,326000.0
2013-01-07 09:40:00,44.85,44.91,44.84,44.88,300400.0,31.4579,31.5,31.4509,31.4789,300400.0
2013-01-07 09:45:00,44.89,44.89,44.86,44.88,241200.0,31.4859,31.4859,31.4649,31.4789,241200.0
2013-01-07 09:50:00,44.87,44.88,44.85,44.87,225800.0,31.4719,31.4789,31.4579,31.4719,225800.0
2013-01-07 09:55:00,44.86,44.87,44.84,44.86,196500.0,31.4649,31.4719,31.4509,31.4649,196500.0
2013-01-07 10:00:00,44.86,44.9,44.86,44.9,103300.0,31.4649,31.493,31.4649,31.493,103300.0
2013-01-07 10:05:00,44.9,44.92,44.88,44.92,154400.0,31.493,31.507,31.4789,31.507,154400.0
2013-01-07 10:10:00,44.93,44.95,44.92,44.93,603600.0,31.514,31.528,31.507,31.514,603600.0
2013-01-07 10:15:00,44.93,44.94,44.92,44.93,211400.0,31.514,31.521,31.507,31.514,211400.0
2013-01-07 10:20:00,44.93,44.94,44.91,44.93,213400.0,31.514,31.521,31.5,31.514,213400.0
2013-01-07 10:25:00,44.93,44.95,44.92,44.95,257000.0,31.514,31.528,31.507,31.528,257000.0
2013-01-07 10:30:00,44.95,44.96,44.93,44.96,137100.0,31.528,31.535,31.514,31.535,137100.0
2013-01-07 10:35:00,44.96,44.96,44.94,44.94,198000.0,31.535,31.535,31.521,31.521,198000.0
2013-01-07 10:40:00,44.95,44.97,44.94,44.96,368600.0,31.528,31.5421,31.521,31.535,368600.0
2013-01-07 10:45:00,44.95,44.97,44.94,44.96,562700.0,31.528,31.5421,31.521,31.535,562700.0
2013-01-07 10:50:00,44.95,44.96,44.93,44.93,135300.0,31.528,31.535,31.514,31.514,135300.0
2013-01-07 10:55:00,44.94,44.94,44.92,44.93,225300.0,31.521,31.521,31.507,31.514,225300.0
2013-01-07 11:00:00,44.93,44.94,44.92,44.93,132200.0,31.514,31.521,31.507,31.514,132200.0
2013-01-07 11:05:00,44.93,44.95,44.92,44.93,149200.0,31.514,31.528,31.507,31.514,149200.0
2013-01-07 11:10:00,44.93,44.95,44.93,44.94,427600.0,31.514,31.528,31.514,31.521,427600.0
2013-01-07 11:15:00,44.95,44.95,44.89,44.9,273500.0,31.528,31.528,31.4859,31.493,273500.0
2013-01-07 11:20:00,44.9,44.92,44.9,44.92,102600.0,31.493,31.507,31.493,31.507,102600.0
2013-01-07 11:25:00,44.91,44.93,44.89,44.9,342900.0,31.5,31.514,31.4859,31.493,342900.0
2013-01-07 11:30:00,44.9,44.93,44.9,44.93,227100.0,31.493,31.514,31.493,31.514,227100.0
2013-01-07 11:35:00,44.92,44.93,44.9,44.9,328700.0,31.507,31.514,31.493,31.493,328700.0
2013-01-07 11:40:00,44.91,44.92,44.89,44.9,179900.0,31.5,31.507,31.4859,31.493,179900.0
2013-01-07 11:45:00,44.9,44.9,44.85,44.86,185000.0,31.493,31.493,31.4579,31.4649,185000.0
2013-01-07 11:50:00,44.85,44.87,44.84,44.85,324300.0,31.4579,31.4719,31.4509,31.4579,324300.0
2013-01-07 11:55:00,44.85,44.87,44.84,44.86,138300.0,31.4579,31.4719,31.4509,31.4649,138300.0
2013-01-07 12:00:00,44.87,44.87,44.84,44.86,165700.0,31.4719,31.4719,31.4509,31.4649,165700.0
2013-01-07 12:05:00,44.87,44.88,44.87,44.87,309400.0,31.4719,31.4789,31.4719,31.4719,309400.0
2013-01-07 12:10:00,44.88,44.88,44.87,44.88,175800.0,31.4789,31.4789,31.4719,31.4789,175800.0
2013-01-07 12:15:00,44.88,44.88,44.87,44.87,72500.0,31.4789,31.4789,31.4719,31.4719,72500.0
2013-01-07 12:20:00,44.87,44.88,44.86,44.86,78900.0,31.4719,31.4789,31.4649,31.4649,78900.0
2013-01-07 12:25:00,44.86,44.87,44.82,44.85,177900.0,31.4649,31.4719,31.4368,31.4579,177900.0
2013-01-07 12:30:00,44.85,44.87,44.84,44.86,87100.0,31.4579,31.4719,31.4509,31.4649,87100.0
2013-01-07 12:35:00,44.85,44.86,44.84,44.85,60100.0,31.4579,31.4649,31.4509,31.4579,60100.0
2013-01-07 12:40:00,44.86,44.88,44.86,44.87,131900.0,31.4649,31.4789,31.4649,31.4719,131900.0
2013-01-07 12:45:00,44.87,44.9,44.87,44.89,119700.0,31.4719,31.493,31.4719,31.4859,119700.0
2013-01-07 12:50:00,44.9,44.9,44.87,44.88,164500.0,31.493,31.493,31.4719,31.4789,164500.0
2013-01-07 12:55:00,44.88,44.9,44.87,44.89,254600.0,31.4789,31.493,31.4719,31.4859,254600.0
2013-01-07 13:00:00,44.89,44.9,44.88,44.9,168500.0,31.4859,31.493,31.4789,31.493,168500.0
2013-01-07 13:05:00,44.89,44.9,44.88,44.88,116800.0,31.4859,31.493,31.4789,31.4789,116800.0
2013-01-07 13:10:00,44.89,44.89,44.87,44.87,119000.0,31.4859,31.4859,31.4719,31.4719,119000.0
2013-01-07 13:15:00,44.87,44.87,44.86,44.87,41600.0,31.4719,31.4719,31.4649,31.4719,41600.0
2013-01-07 13:20:00,44.87,44.87,44.85,44.86,75100.0,31.4719,31.4719,31.4579,31.4649,75100.0
2013-01-07 13:25:00,44.85,44.87,44.85,44.87,88100.0,31.4579,31.4719,31.4579,31.4719,88100.0
2013-01-07 13:30:00,44.87,44.87,44.85,44.86,160900.0,31.4719,31.4719,31.4579,31.4649,160900.0
2013-01-07 13:35:00,44.86,44.86,44.83,44.83,120500.0,31.4649,31.4649,31.4439,31.4439,120500.0
2013-01-07 13:40:00,44.83,44.84,44.81,44.82,40100.0,31.4439,31.4509,31.4298,31.4368,40100.0
2013-01-07 13:45:00,44.81,44.83,44.81,44.82,68700.0,31.4298,31.4439,31.4298,31.4368,68700.0
2013-01-07 13:50:00,44.82,44.83,44.81,44.83,272600.0,31.4368,31.4439,31.4298,31.4439,272600.0
2013-01-07 13:55:00,44.83,44.83,44.82,44.83,148700.0,31.4439,31.4439,31.4368,31.4439,148700.0
2013-01-07 14:00:00,44.83,44.85,44.82,44.84,386700.0,31.4439,31.4579,31.4368,31.4509,386700.0
2013-01-07 14:05:00,44.84,44.85,44.84,44.84,127400.0,31.4509,31.4579,31.4509,31.4509,127400.0
2013-01-07 14:10:00,44.84,44.86,44.83,44.83,336400.0,31.4509,31.4649,31.4439,31.4439,336400.0
2013-01-07 14:15:00,44.84,44.84,44.83,44.83,117400.0,31.4509,31.4509,31.4439,31.4439,117400.0
2013-01-07 14:20:00,44.83,44.84,44.82,44.82,187500.0,31.4439,31.4509,31.4368,31.4368,187500.0
2013-01-07 14:25:00,44.83,44.88,44.83,44.88,156500.0,31.4439,31.4789,31.4439,31.4789,156500.0
2013-01-07 14:30:00,44.87,44.89,44.87,44.88,107400.0,31.4719,31.4859,31.4719,31.4789,107400.0
2013-01-07 14:35:00,44.88,44.89,44.87,44.87,76000.0,31.4789,31.4859,31.4719,31.4719,76000.0
2013-01-07 14:40:00,44.88,44.89,44.86,44.86,65500.0,31.4789,31.4859,31.4649,31.4649,65500.0
2013-01-07 14:45:00,44.87,44.88,44.86,44.88,67800.0,31.4719,31.4789,31.4649,31.4789,67800.0
2013-01-07 14:50:00,44.87,44.89,44.87,44.89,62900.0,31.4719,31.4859,31.4719,31.4859,62900.0
2013-01-07 14:55:00,44.9,44.91,44.88,44.91,180800.0,31.493,31.5,31.4789,31.5,180800.0
2013-01-07 15:00:00,44.91,44.91,44.89,44.89,60400.0,31.5,31.5,31.4859,31.4859,60400.0
2013-01-07 15:05:00,44.9,44.9,44.88,44.88,50700.0,31.493,31.493,31.4789,31.4789,50700.0
2013-01-07 15:10:00,44.88,44.9,44.88,44.9,78100.0,31.4789,31.493,31.4789,31.493,78100.0
2013-01-07 15:15:00,44.9,44.91,44.89,44.9,110400.0,31.493,31.5,31.4859,31.493,110400.0
2013-01-07 15:20:00,44.9,44.91,44.89,44.91,47300.0,31.493,31.5,31.4859,31.5,47300.0
2013-01-07 15:25:00,44.91,44.94,44.9,44.92,154500.0,31.5,31.521,31.493,31.507,154500.0
2013-01-07 15:30:00,44.93,44.94,44.92,44.94,105600.0,31.514,31.521,31.507,31.521,105600.0
2013-01-07 15:35:00,44.94,44.94,44.9,44.91,148000.0,31.521,31.521,31.493,31.5,148000.0
2013-01-07 15:40:00,44.9,44.93,44.9,44.92,61600.0,31.493,31.514,31.493,31.507,61600.0
2013-01-07 15:45:00,44.93,44.94,44.9,44.93,137900.0,31.514,31.521,31.493,31.514,137900.0
2013-01-07 15:50:00,44.93,44.94,44.92,44.93,181500.0,31.514,31.521,31.507,31.514,181500.0
2013-01-07 15:55:00,44.93,44.94,44.92,44.93,1066200.0,31.514,31.521,31.507,31.514,1066200.0
2013-01-08 09:30:00,44.71,44.72,44.66,44.7,567600.0,31.3597,31.3667,31.3246,31.3527,567600.0
2013-01-08 09:35:00,44.7,44.74,44.68,44.74,340500.0,31.3527,31.3807,31.3387,31.3807,340500.0
2013-01-08 09:40:00,44.73,44.75,44.71,44.72,537500.0,31.3737,31.3877,31.3597,31.3667,537500.0
2013-01-08 09:45:00,44.71,44.72,44.64,44.65,552600.0,31.3597,31.3667,31.3106,31.3176,552600.0
2013-01-08 09:50:00,44.65,44.65,44.62,44.63,189200.0,31.3176,31.3176,31.2966,31.3036,189200.0
2013-01-08 09:55:00,44.63,44.64,44.55,44.56,587200.0,31.3036,31.3106,31.2475,31.2545,587200.0
2013-01-08 10:00:00,44.55,44.58,44.53,44.54,357600.0,31.2475,31.2685,31.2334,31.2405,357600.0
2013-01-08 10:05:00,44.54,44.56,44.53,44.55,306400.0,31.2405,31.2545,31.2334,31.2475,306400.0
2013-01-08 10:10:00,44.54,44.56,44.49,44.49,267700.0,31.2405,31.2545,31.2054,31.2054,267700.0
2013-01-08 10:15:00,44.49,44.51,44.47,44.49,273100.0,31.2054,31.2194,31.1914,31.2054,273100.0
2013-01-08 10:20:00,44.48,44.5,44.47,44.49,317500.0,31.1984,31.2124,31.1914,31.2054,317500.0
2013-01-08 10:25:00,44.49,44.49,44.45,44.47,508000.0,31.2054,31.2054,31.1773,31.1914,508000.0
2013-01-08 10:30:00,44.48,44.5,44.47,44.49,211500.0,31.1984,31.2124,31.1914,31.2054,211500.0
2013-01-08 10:35:00,44.48,44.5,44.45,44.46,168400.0,31.1984,31.2124,31.1773,31.1843,168400.0
2013-01-08 10:40:00,44.46,44.49,44.43,44.48,401300.0,31.1843,31.2054,31.1633,31.1984,401300.0
2013-01-08 10:45:00,44.47,44.49,44.46,44.47,177900.0,31.1914,31.2054,31.1843,31.1914,177900.0
2013-01-08 10:50:00,44.47,44.48,44.46,44.46,183300.0,31.1914,31.1984,31.1843,31.1843,183300.0
2013-01-08 10:55:00,44.46,44.47,44.46,44.47,69100.0,31.1843,31.1914,31.1843,31.1914,69100.0
2013-01-08 11:00:00,44.47,44.47,44.45,44.46,136500.0,31.1914,31.1914,31.1773,31.1843,136500.0
2013-01-08 11:05:00,44.46,44.47,44.43,44.44,119400.0,31.1843,31.1914,31.1633,31.1703,119400.0
2013-01-08 11:10:00,44.43,44.43,44.4,44.41,125800.0,31.1633,31.1633,31.1423,31.1493,125800.0
2013-01-08 11:15:00,44.42,44.42,44.41,44.42,136700.0,31.1563,31.1563,31.1493,31.1563,136700.0
2013-01-08 11:20:00,44.41,44.43,44.4,44.43,102000.0,31.1493,31.1633,31.1423,31.1633,102000.0
2013-01-08 11:25:00,44.42,44.44,44.42,44.44,106500.0,31.1563,31.1703,31.1563,31.1703,106500.0
2013-01-08 11:30:00,44.44,44.45,44.43,44.44,96800.0,31.1703,31.1773,31.1633,31.1703,96800.0
2013-01-08 11:35:00,44.45,44.49,44.44,44.49,250600.0,31.1773,31.2054,31.1703,31.2054,250600.0
2013-01-08 11:40:00,44.49,44.5,44.48,44.5,196300.0,31.2054,31.2124,31.1984,31.2124,196300.0
2013-01-08 11:45:00,44.5,44.52,44.49,44.5,143800.0,31.2124,31.2264,31.2054,31.2124,143800.0
2013-01-08 11:50:00,44.5,44.51,44.47,44.48,110400.0,31.2124,31.2194,31.1914,31.1984,110400.0
2013-01-08 11:55:00,44.47,44.5,44.47,44.49,123500.0,31.1914,31.2124,31.1914,31.2054,123500.0
2013-01-08 12:00:00,44.49,44.5,44.48,44.5,89200.0,31.2054,31.2124,31.1984,31.2124,89200.0
2013-01-08 12:05:00,44.49,44.5,44.48,44.48,83600.0,31.2054,31.2124,31.1984,31.1984,83600.0
2013-01-08 12:10:00,44.48,44.49,44.48,44.48,107300.0,31.1984,31.2054,31.1984,31.1984,107300.0
2013-01-08 12:15:00,44.48,44.49,44.48,44.48,52200.0,31.1984,31.2054,31.1984,31.1984,52200.0
2013-01-08 12:20:00,44.49,44.49,44.48,44.49,54600.0,31.2054,31.2054,31.1984,31.2054,54600.0
2013-01-08 12:25:00,44.48,44.49,44.46,44.48,205900.0,31.1984,31.2054,31.1843,31.1984,205900.0
2013-01-08 12:30:00,44.47,44.48,44.47,44.47,60600.0,31.1914,31.1984,31.1914,31.1914,60600.0
2013-01-08 12:35:00,44.47,44.49,44.46,44.47,456100.0,31.1914,31.2054,31.1843,31.1914,456100.0
2013-01-08 12:40:00,44.46,44.47,44.45,44.46,149800.0,31.1843,31.1914,31.1773,31.1843,149800.0
2013-01-08 12:45:00,44.45,44.46,44.44,44.45,94400.0,31.1773,31.1843,31.1703,31.1773,94400.0
2013-01-08 12:50:00,44.44,44.45,44.43,44.43,66400.0,31.1703,31.1773,31.1633,31.1633,66400.0
2013-01-08 12:55:00,44.43,44.44,44.42,44.42,139100.0,31.1633,31.1703,31.1563,31.1563,139100.0
2013-01-08 13:00:00,44.43,44.45,44.42,44.45,206200.0,31.1633,31.1773,31.1563,31.1773,206200.0
2013-01-08 13:05:00,44.45,44.46,44.44,44.45,99400.0,31.1773,31.1843,31.1703,31.1773,99400.0
2013-01-08 13:10:00,44.45,44.46,44.44,44.46,56800.0,31.1773,31.1843,31.1703,31.1843,56800.0
2013-01-08 13:15:00,44.46,44.48,44.46,44.48,61300.0,31.1843,31.1984,31.1843,31.1984,61300.0
2013-01-08 13:20:00,44.48,44.5,44.48,44.5,49800.0,31.1984,31.2124,31.1984,31.2124,49800.0
2013-01-08 13:25:00,44.5,44.51,44.49,44.5,73800.0,31.2124,31.2194,31.2054,31.2124,73800.0
2013-01-08 13:30:00,44.5,44.52,44.49,44.52,54700.0,31.2124,31.2264,31.2054,31.2264,54700.0
2013-01-08 13:35:00,44.52,44.52,44.5,44.51,61500.0,31.2264,31.2264,31.2124,31.2194,61500.0
2013-01-08 13:40:00,44.51,44.51,44.49,44.49,58000.0,31.2194,31.2194,31.2054,31.2054,58000.0
2013-01-08 13:45:00,44.49,44.5,44.48,44.49,119400.0,31.2054,31.2124,31.1984,31.2054,119400.0
2013-01-08 13:50:00,44.48,44.49,44.47,44.49,102700.0,31.1984,31.2054,31.1914,31.2054,102700.0
2013-01-08 13:55:00,44.48,44.51,44.48,44.51,81700.0,31.1984,31.2194,31.1984,31.2194,81700.0
2013-01-08 14:00:00,44.51,44.54,44.5,44.51,163500.0,31.2194,31.2405,31.2124,31.2194,163500.0
2013-01-08 14:05:00,44.51,44.53,44.51,44.53,123100.0,31.2194,31.2334,31.2194,31.2334,123100.0
2013-01-08 14:10:00,44.52,44.53,44.52,44.53,77500.0,31.2264,31.2334,31.2264,31.2334,77500.0
2013-01-08 14:15:00,44.53,44.53,44.52,44.52,88800.0,31.2334,31.2334,31.2264,31.2264,88800.0
2013-01-08 14:20:00,44.52,44.53,44.51,44.51,71400.0,31.2264,31.2334,31.2194,31.2194,71400.0
2013-01-08 14:25:00,44.51,44.52,44.49,44.5,149300.0,31.2194,31.2264,31.2054,31.2124,149300.0
2013-01-08 14:30:00,44.5,44.51,44.48,44.48,101800.0,31.2124,31.2194,31.1984,31.1984,101800.0
2013-01-08 14:35:00,44.48,44.49,44.47,44.48,156500.0,31.1984,31.2054,31.1914,31.1984,156500.0
2013-01-08 14:40:00,44.48,44.49,44.47,44.48,98200.0,31.1984,31.2054,31.1914,31.1984,98200.0
2013-01-08 14:45:00,44.48,44.49,44.47,44.48,163000.0,31.1984,31.2054,31.1914,31.1984,163000.0
2013-01-08 14:50:00,44.49,44.49,44.48,44.49,128800.0,31.2054,31.2054,31.1984,31.2054,128800.0
2013-01-08 14:55:00,44.49,44.49,44.48,44.49,100100.0,31.2054,31.2054,31.1984,31.2054,100100.0
2013-01-08 15:00:00,44.49,44.52,44.48,44.51,99800.0,31.2054,31.2264,31.1984,31.2194,99800.0
2013-01-08 15:05:00,44.51,44.53,44.5,44.53,173600.0,31.2194,31.2334,31.2124,31.2334,173600.0
2013-01-08 15:10:00,44.53,44.55,44.5,44.55,275900.0,31.2334,31.2475,31.2124,31.2475,275900.0
2013-01-08 15:15:00,44.54,44.55,44.53,44.54,87400.0,31.2405,31.2475,31.2334,31.2405,87400.0
2013-01-08 15:20:00,44.53,44.57,44.53,44.56,184600.0,31.2334,31.2615,31.2334,31.2545,184600.0
2013-01-08 15:25:00,44.55,44.56,44.54,44.55,296600.0,31.2475,31.2545,31.2405,31.2475,296600.0
2013-01-08 15:30:00,44.56,44.57,44.54,44.55,229800.0,31.2545,31.2615,31.2405,31.2475,229800.0
2013-01-08 15:35:00,44.55,44.55,44.51,44.51,201400.0,31.2475,31.2475,31.2194,31.2194,201400.0
2013-01-08 15:40:00,44.51,44.52,44.48,44.51,316300.0,31.2194,31.2264,31.1984,31.2194,316300.0
2013-01-08 15:45:00,44.52,44.52,44.49,44.51,273300.0,31.2264,31.2264,31.2054,31.2194,273300.0
2013-01-08 15:50:00,44.51,44.55,44.5,44.54,547700.0,31.2194,31.2475,31.2124,31.2405,547700.0
2013-01-08 15:55:00,44.54,44.56,44.52,44.55,915800.0,31.2405,31.2545,31.2264,31.2475,915800.0
2013-01-09 09:30:00,44.7,44.71,44.66,44.67,576000.0,31.3527,31.3597,31.3246,31.3316,576000.0
2013-01-09 09:35:00,44.66,44.73,44.66,44.72,361200.0,31.3246,31.3737,31.3246,31.3667,361200.0
2013-01-09 09:40:00,44.72,44.73,44.7,44.7,173800.0,31.3667,31.3737,31.3527,31.3527,173800.0
2013-01-09 09:45:00,44.7,44.74,44.7,44.74,103500.0,31.3527,31.3807,31.3527,31.3807,103500.0
2013-01-09 09:50:00,44.74,44.78,44.73,44.77,209700.0,31.3807,31.4088,31.3737,31.4018,209700.0
2013-01-09 09:55:00,44.77,44.8,44.77,44.8,129800.0,31.4018,31.4228,31.4018,31.4228,129800.0
2013-01-09 10:00:00,44.8,44.83,44.8,44.82,171800.0,31.4228,31.4439,31.4228,31.4368,171800.0
2013-01-09 10:05:00,44.82,44.83,44.78,44.81,256600.0,31.4368,31.4439,31.4088,31.4298,256600.0
2013-01-09 10:10:00,44.8,44.82,44.8,44.82,95200.0,31.4228,31.4368,31.4228,31.4368,95200.0
2013-01-09 10:15:00,44.81,44.83,44.81,44.82,89500.0,31.4298,31.4439,31.4298,31.4368,89500.0
2013-01-09 10:20:00,44.83,44.83,44.79,44.8,107400.0,31.4439,31.4439,31.4158,31.4228,107400.0
2013-01-09 10:25:00,44.8,44.84,44.8,44.84,175300.0,31.4228,31.4509,31.4228,31.4509,175300.0
2013-01-09 10:30:00,44.84,44.84,44.8,44.8,117300.0,31.4509,31.4509,31.4228,31.4228,117300.0
2013-01-09 10:35:00,44.79,44.8,44.78,44.8,139600.0,31.4158,31.4228,31.4088,31.4228,139600.0
2013-01-09 10:40:00,44.8,44.8,44.78,44.79,260200.0,31.4228,31.4228,31.4088,31.4158,260200.0
2013-01-09 10:45:00,44.79,44.79,44.75,44.75,88300.0,31.4158,31.4158,31.3877,31.3877,88300.0
2013-01-09 10:50:00,44.76,44.76,44.73,44.75,231300.0,31.3948,31.3948,31.3737,31.3877,231300.0
2013-01-09 10:55:00,44.75,44.77,44.74,44.75,95900.0,31.3877,31.4018,31.3807,31.3877,95900.0
2013-01-09 11:00:00,44.76,44.76,44.74,44.75,78200.0,31.3948,31.3948,31.3807,31.3877,78200.0
2013-01-09 11:05:00,44.75,44.76,44.74,44.76,107500.0,31.3877,31.3948,31.3807,31.3948,107500.0
2013-01-09 11:10:00,44.76,44.79,44.75,44.79,241600.0,31.3948,31.4158,31.3877,31.4158,241600.0
2013-01-09 11:15:00,44.78,44.79,44.78,44.79,72900.0,31.4088,31.4158,31.4088,31.4158,72900.0
2013-01-09 11:20:00,44.79,44.79,44.76,44.78,136600.0,31.4158,31.4158,31.3948,31.4088,136600.0
2013-01-09 11:25:00,44.78,44.81,44.77,44.81,124100.0,31.4088,31.4298,31.4018,31.4298,124100.0
2013-01-09 11:30:00,44.8,44.82,44.79,44.79,172000.0,31.4228,31.4368,31.4158,31.4158,172000.0
2013-01-09 11:35:00,44.8,44.8,44.78,44.79,167100.0,31.4228,31.4228,31.4088,31.4158,167100.0
2013-01-09 11:40:00,44.79,44.79,44.78,44.78,90500.0,31.4158,31.4158,31.4088,31.4088,90500.0
2013-01-09 11:45:00,44.79,44.83,44.78,44.82,230300.0,31.4158,31.4439,31.4088,31.4368,230300.0
2013-01-09 11:50:00,44.83,44.84,44.78,44.8,275000.0,31.4439,31.4509,31.4088,31.4228,275000.0
2013-01-09 11:55:00,44.79,44.82,44.79,44.81,330500.0,31.4158,31.4368,31.4158,31.4298,330500.0
2013-01-09 12:00:00,44.81,44.83,44.81,44.81,264200.0,31.4298,31.4439,31.4298,31.4298,264200.0
2013-01-09 12:05:00,44.82,44.83,44.82,44.82,130800.0,31.4368,31.4439,31.4368,31.4368,130800.0
2013-01-09 12:10:00,44.83,44.83,44.82,44.82,82400.0,31.4439,31.4439,31.4368,31.4368,82400.0
2013-01-09 12:15:00,44.82,44.83,44.79,44.81,117600.0,31.4368,31.4439,31.4158,31.4298,117600.0
2013-01-09 12:20:00,44.81,44.81,44.78,44.8,71200.0,31.4298,31.4298,31.4088,31.4228,71200.0
2013-01-09 12:25:00,44.8,44.81,44.79,44.79,138000.0,31.4228,31.4298,31.4158,31.4158,138000.0
2013-01-09 12:30:00,44.8,44.81,44.78,44.8,275100.0,31.4228,31.4298,31.4088,31.4228,275100.0
2013-01-09 12:35:00,44.8,44.8,44.77,44.77,241100.0,31.4228,31.4228,31.4018,31.4018,241100.0
2013-01-09 12:40:00,44.78,44.79,44.76,44.76,196600.0,31.4088,31.4158,31.3948,31.3948,196600.0
2013-01-09 12:45:00,44.75,44.77,44.74,44.77,143100.0,31.3877,31.4018,31.3807,31.4018,143100.0
2013-01-09 12:50:00,44.77,44.77,44.75,44.76,119400.0,31.4018,31.4018,31.3877,31.3948,119400.0
2013-01-09 12:55:00,44.76,44.78,44.75,44.78,81800.0,31.3948,31.4088,31.3877,31.4088,81800.0
2013-01-09 13:00:00,44.78,44.79,44.78,44.79,120500.0,31.4088,31.4158,31.4088,31.4158,120500.0
2013-01-09 13:05:00,44.78,44.79,44.77,44.78,214900.0,31.4088,31.4158,31.4018,31.4088,214900.0
2013-01-09 13:10:00,44.78,44.78,44.75,44.76,185700.0,31.4088,31.4088,31.3877,31.3948,185700.0
2013-01-09 13:15:00,44.76,44.78,44.75,44.78,135600.0,31.3948,31.4088,31.3877,31.4088,135600.0
2013-01-09 13:20:00,44.78,44.79,44.77,44.78,59500.0,31.4088,31.4158,31.4018,31.4088,59500.0
2013-01-09 13:25:00,44.77,44.79,44.77,44.79,181400.0,31.4018,31.4158,31.4018,31.4158,181400.0
2013-01-09 13:30:00,44.79,44.8,44.78,44.8,100000.0,31.4158,31.4228,31.4088,31.4228,100000.0
2013-01-09 13:35:00,44.8,44.8,44.78,44.8,122300.0,31.4228,31.4228,31.4088,31.4228,122300.0
2013-01-09 13:40:00,44.8,44.81,44.79,44.8,114700.0,31.4228,31.4298,31.4158,31.4228,114700.0
2013-01-09 13:45:00,44.81,44.81,44.8,44.81,124400.0,31.4298,31.4298,31.4228,31.4298,124400.0
2013-01-09 13:50:00,44.8,44.81,44.79,44.8,91100.0,31.4228,31.4298,31.4158,31.4228,91100.0
2013-01-09 13:55:00,44.79,44.8,44.78,44.79,150800.0,31.4158,31.4228,31.4088,31.4158,150800.0
2013-01-09 14:00:00,44.79,44.79,44.77,44.79,199800.0,31.4158,31.4158,31.4018,31.4158,199800.0
2013-01-09 14:05:00,44.8,44.8,44.79,44.79,80100.0,31.4228,31.4228,31.4158,31.4158,80100.0
2013-01-09 14:10:00,44.8,44.81,44.79,44.81,66900.0,31.4228,31.4298,31.4158,31.4298,66900.0
2013-01-09 14:15:00,44.8,44.82,44.8,44.81,67800.0,31.4228,31.4368,31.4228,31.4298,67800.0
2013-01-09 14:20:00,44.81,44.81,44.79,44.79,55100.0,31.4298,31.4298,31.4158,31.4158,55100.0
2013-01-09 14:25:00,44.8,44.81,44.79,44.81,108100.0,31.4228,31.4298,31.4158,31.4298,108100.0
2013-01-09 14:30:00,44.81,44.82,44.8,44.82,70900.0,31.4298,31.4368,31.4228,31.4368,70900.0
2013-01-09 14:35:00,44.81,44.82,44.8,44.8,88700.0,31.4298,31.4368,31.4228,31.4228,88700.0
2013-01-09 14:40:00,44.81,44.81,44.8,44.8,55100.0,31.4298,31.4298,31.4228,31.4228,55100.0
2013-01-09 14:45:00,44.8,44.81,44.79,44.79,84900.0,31.4228,31.4298,31.4158,31.4158,84900.0
2013-01-09 14:50:00,44.8,44.8,44.74,44.75,270100.0,31.4228,31.4228,31.3807,31.3877,270100.0
2013-01-09 14:55:00,44.74,44.76,44.73,44.75,132300.0,31.3807,31.3948,31.3737,31.3877,132300.0
2013-01-09 15:00:00,44.74,44.75,44.73,44.75,137700.0,31.3807,31.3877,31.3737,31.3877,137700.0
2013-01-09 15:05:00,44.75,44.75,44.73,44.73,89500.0,31.3877,31.3877,31.3737,31.3737,89500.0
2013-01-09 15:10:00,44.74,44.76,44.73,44.76,133200.0,31.3807,31.3948,31.3737,31.3948,133200.0
2013-01-09 15:15:00,44.76,44.76,44.75,44.76,124500.0,31.3948,31.3948,31.3877,31.3948,124500.0
2013-01-09 15:20:00,44.76,44.79,44.75,44.78,128600.0,31.3948,31.4158,31.3877,31.4088,128600.0
2013-01-09 15:25:00,44.78,44.78,44.77,44.78,81300.0,31.4088,31.4088,31.4018,31.4088,81300.0
2013-01-09 15:30:00,44.78,44.78,44.74,44.75,195300.0,31.4088,31.4088,31.3807,31.3877,195300.0
2013-01-09 15:35:00,44.75,44.76,44.74,44.75,142900.0,31.3877,31.3948,31.3807,31.3877,142900.0
2013-01-09 15:40:00,44.75,44.76,44.74,44.75,469200.0,31.3877,31.3948,31.3807,31.3877,469200.0
2013-01-09 15:45:00,44.74,44.77,44.74,44.76,207900.0,31.3807,31.4018,31.3807,31.3948,207900.0
2013-01-09 15:50:00,44.76,44.83,44.75,44.82,2353200.0,31.3948,31.4439,31.3877,31.4368,2353200.0
2013-01-09 15:55:00,44.82,44.82,44.79,44.8,719900.0,31.4368,31.4368,31.4158,31.4228,719900.0
2013-01-10 09:30:00,45.05,45.08,44.99,45.01,1073300.0,31.5982,31.6192,31.5561,31.5701,1073300.0
2013-01-10 09:35:00,45.01,45.02,44.98,44.99,635800.0,31.5701,31.5771,31.5491,31.5561,635800.0
2013-01-10 09:40:00,45.0,45.0,44.96,44.97,668700.0,31.5631,31.5631,31.535,31.5421,668700.0
2013-01-10 09:45:00,44.98,45.0,44.94,44.97,574700.0,31.5491,31.5631,31.521,31.5421,574700.0
2013-01-10 09:50:00,44.97,45.0,44.96,45.0,180200.0,31.5421,31.5631,31.535,31.5631,180200.0
2013-01-10 09:55:00,45.0,45.03,44.99,45.03,362700.0,31.5631,31.5841,31.5561,31.5841,362700.0
2013-01-10 10:00:00,45.03,45.03,44.96,45.0,444600.0,31.5841,31.5841,31.535,31.5631,444600.0
2013-01-10 10:05:00,45.0,45.02,44.98,45.01,292000.0,31.5631,31.5771,31.5491,31.5701,292000.0
2013-01-10 10:10:00,45.02,45.03,45.0,45.02,221900.0,31.5771,31.5841,31.5631,31.5771,221900.0
2013-01-10 10:15:00,45.02,45.03,44.98,45.02,465400.0,31.5771,31.5841,31.5491,31.5771,465400.0
2013-01-10 10:20:00,45.02,45.03,45.0,45.0,392800.0,31.5771,31.5841,31.5631,31.5631,392800.0
2013-01-10 10:25:00,45.01,45.03,45.0,45.0,219800.0,31.5701,31.5841,31.5631,31.5631,219800.0
2013-01-10 10:30:00,45.01,45.01,44.94,44.98,320500.0,31.5701,31.5701,31.521,31.5491,320500.0
2013-01-10 10:35:00,44.97,44.98,44.91,44.94,422200.0,31.5421,31.5491,31.5,31.521,422200.0
2013-01-10 10:40:00,44.94,44.95,44.9,44.94,232800.0,31.521,31.528,31.493,31.521,232800.0
2013-01-10 10:45:00,44.94,44.95,44.91,44.93,458900.0,31.521,31.528,31.5,31.514,458900.0
2013-01-10 10:50:00,44.93,44.96,44.91,44.95,270100.0,31.514,31.535,31.5,31.528,270100.0
2013-01-10 10:55:00,44.96,44.96,44.91,44.92,435700.0,31.535,31.535,31.5,31.507,435700.0
2013-01-10 11:00:00,44.91,44.92,44.9,44.92,295900.0,31.5,31.507,31.493,31.507,295900.0
2013-01-10 11:05:00,44.91,44.94,44.9,44.93,256600.0,31.5,31.521,31.493,31.514,256600.0
2013-01-10 11:10:00,44.92,44.93,44.88,44.88,268900.0,31.507,31.514,31.4789,31.4789,268900.0
2013-01-10 11:15:00,44.88,44.91,44.86,44.91,471200.0,31.4789,31.5,31.4649,31.5,471200.0
2013-01-10 11:20:00,44.91,44.93,44.9,44.93,347000.0,31.5,31.514,31.493,31.514,347000.0
2013-01-10 11:25:00,44.93,44.95,44.92,44.95,173500.0,31.514,31.528,31.507,31.528,173500.0
2013-01-10 11:30:00,44.95,44.97,44.95,44.96,237900.0,31.528,31.5421,31.528,31.535,237900.0
2013-01-10 11:35:00,44.96,44.98,44.95,44.95,555700.0,31.535,31.5491,31.528,31.528,555700.0
2013-01-10 11:40:00,44.96,44.97,44.94,44.96,370300.0,31.535,31.5421,31.521,31.535,370300.0
2013-01-10 11:45:00,44.97,44.98,44.95,44.97,164900.0,31.5421,31.5491,31.528,31.5421,164900.0
2013-01-10 11:50:00,44.97,44.99,44.97,44.98,619400.0,31.5421,31.5561,31.5421,31.5491,619400.0
2013-01-10 11:55:00,44.99,45.0,44.97,45.0,173000.0,31.5561,31.5631,31.5421,31.5631,173000.0
2013-01-10 12:00:00,45.0,45.0,44.97,44.97,170100.0,31.5631,31.5631,31.5421,31.5421,170100.0
2013-01-10 12:05:00,44.97,44.98,44.97,44.98,67800.0,31.5421,31.5491,31.5421,31.5491,67800.0
2013-01-10 12:10:00,44.98,44.99,44.97,44.99,96000.0,31.5491,31.5561,31.5421,31.5561,96000.0
2013-01-10 12:15:00,44.99,44.99,44.97,44.98,106100.0,31.5561,31.5561,31.5421,31.5491,106100.0
2013-01-10 12:20:00,44.99,45.0,44.97,44.98,106800.0,31.5561,31.5631,31.5421,31.5491,106800.0
2013-01-10 12:25:00,44.98,44.99,44.97,44.99,30100.0,31.5491,31.5561,31.5421,31.5561,30100.0
2013-01-10 12:30:00,44.99,45.01,44.98,45.01,173700.0,31.5561,31.5701,31.5491,31.5701,173700.0
2013-01-10 12:35:00,45.01,45.01,45.0,45.01,78300.0,31.5701,31.5701,31.5631,31.5701,78300.0
2013-01-10 12:40:00,45.02,45.03,45.01,45.01,86300.0,31.5771,31.5841,31.5701,31.5701,86300.0
2013-01-10 12:45:00,45.02,45.03,45.01,45.03,83300.0,31.5771,31.5841,31.5701,31.5841,83300.0
2013-01-10 12:50:00,45.03,45.03,45.01,45.02,84000.0,31.5841,31.5841,31.5701,31.5771,84000.0
2013-01-10 12:55:00,45.02,45.07,45.01,45.07,93200.0,31.5771,31.6122,31.5701,31.6122,93200.0
2013-01-10 13:00:00,45.07,45.08,45.05,45.07,92500.0,31.6122,31.6192,31.5982,31.6122,92500.0
2013-01-10 13:05:00,45.06,45.07,45.05,45.05,113800.0,31.6052,31.6122,31.5982,31.5982,113800.0
2013-01-10 13:10:00,45.05,45.06,45.04,45.04,105200.0,31.5982,31.6052,31.5912,31.5912,105200.0
2013-01-10 13:15:00,45.04,45.05,45.03,45.03,171700.0,31.5912,31.5982,31.5841,31.5841,171700.0
2013-01-10 13:20:00,45.03,45.07,45.03,45.06,162700.0,31.5841,31.6122,31.5841,31.6052,162700.0
2013-01-10 13:25:00,45.06,45.06,45.05,45.05,159800.0,31.6052,31.6052,31.5982,31.5982,159800.0
2013-01-10 13:30:00,45.05,45.07,45.04,45.07,486800.0,31.5982,31.6122,31.5912,31.6122,486800.0
2013-01-10 13:35:00,45.07,45.08,45.02,45.03,632300.0,31.6122,31.6192,31.5771,31.5841,632300.0
2013-01-10 13:40:00,45.03,45.05,45.03,45.04,51800.0,31.5841,31.5982,31.5841,31.5912,51800.0
2013-01-10 13:45:00,45.05,45.06,45.04,45.06,77500.0,31.5982,31.6052,31.5912,31.6052,77500.0
2013-01-10 13:50:00,45.06,45.06,45.05,45.05,37700.0,31.6052,31.6052,31.5982,31.5982,37700.0
2013-01-10 13:55:00,45.05,45.11,45.05,45.09,223800.0,31.5982,31.6403,31.5982,31.6262,223800.0
2013-01-10 14:00:00,45.09,45.09,45.07,45.09,66000.0,31.6262,31.6262,31.6122,31.6262,66000.0
2013-01-10 14:05:00,45.09,45.1,45.08,45.1,88200.0,31.6262,31.6332,31.6192,31.6332,88200.0
2013-01-10 14:10:00,45.1,45.1,45.06,45.06,106800.0,31.6332,31.6332,31.6052,31.6052,106800.0
2013-01-10 14:15:00,45.06,45.08,45.06,45.08,57500.0,31.6052,31.6192,31.6052,31.6192,57500.0
2013-01-10 14:20:00,45.08,45.08,45.06,45.07,111900.0,31.6192,31.6192,31.6052,31.6122,111900.0
2013-01-10 14:25:00,45.07,45.07,45.05,45.06,91000.0,31.6122,31.6122,31.5982,31.6052,91000.0
2013-01-10 14:30:00,45.07,45.07,45.06,45.06,48600.0,31.6122,31.6122,31.6052,31.6052,48600.0
2013-01-10 14:35:00,45.06,45.08,45.06,45.08,82100.0,31.6052,31.6192,31.6052,31.6192,82100.0
2013-01-10 14:40:00,45.08,45.1,45.07,45.1,70100.0,31.6192,31.6332,31.6122,31.6332,70100.0
2013-01-10 14:45:00,45.1,45.12,45.09,45.1,91600.0,31.6332,31.6473,31.6262,31.6332,91600.0
2013-01-10 14:50:00,45.11,45.15,45.11,45.14,81300.0,31.6403,31.6683,31.6403,31.6613,81300.0
2013-01-10 14:55:00,45.14,45.15,45.13,45.14,89200.0,31.6613,31.6683,31.6543,31.6613,89200.0
2013-01-10 15:00:00,45.14,45.17,45.13,45.16,116000.0,31.6613,31.6823,31.6543,31.6753,116000.0
2013-01-10 15:05:00,45.17,45.17,45.13,45.14,441200.0,31.6823,31.6823,31.6543,31.6613,441200.0
2013-01-10 15:10:00,45.14,45.16,45.13,45.16,185000.0,31.6613,31.6753,31.6543,31.6753,185000.0
2013-01-10 15:15:00,45.16,45.17,45.14,45.17,239000.0,31.6753,31.6823,31.6613,31.6823,239000.0
2013-01-10 15:20:00,45.17,45.2,45.16,45.19,213800.0,31.6823,31.7034,31.6753,31.6964,213800.0
2013-01-10 15:25:00,45.19,45.19,45.17,45.18,132700.0,31.6964,31.6964,31.6823,31.6894,132700.0
2013-01-10 15:30:00,45.18,45.19,45.17,45.18,238000.0,31.6894,31.6964,31.6823,31.6894,238000.0
2013-01-10 15:35:00,45.18,45.19,45.17,45.19,120000.0,31.6894,31.6964,31.6823,31.6964,120000.0
2013-01-10 15:40:00,45.19,45.2,45.18,45.2,141000.0,31.6964,31.7034,31.6894,31.7034,141000.0
2013-01-10 15:45:00,45.2,45.22,45.19,45.2,279300.0,31.7034,31.7174,31.6964,31.7034,279300.0
2013-01-10 15:50:00,45.2,45.21,45.18,45.18,306700.0,31.7034,31.7104,31.6894,31.6894,306700.0
2013-01-10 15:55:00,45.19,45.19,45.14,45.15,590000.0,31.6964,31.6964,31.6613,31.6683,590000.0
2013-01-11 09:30:00,44.79,44.84,44.78,44.79,371400.0,31.4158,31.4509,31.4088,31.4158,371400.0
2013-01-11 09:35:00,44.79,44.83,44.78,44.79,533200.0,31.4158,31.4439,31.4088,31.4158,533200.0
2013-01-11 09:40:00,44.79,44.8,44.78,44.8,217600.0,31.4158,31.4228,31.4088,31.4228,217600.0
2013-01-11 09:45:00,44.8,44.8,44.77,44.79,283600.0,31.4228,31.4228,31.4018,31.4158,283600.0
2013-01-11 09:50:00,44.79,44.79,44.76,44.78,267400.0,31.4158,31.4158,31.3948,31.4088,267400.0
2013-01-11 09:55:00,44.77,44.78,44.74,44.75,207400.0,31.4018,31.4088,31.3807,31.3877,207400.0
2013-01-11 10:00:00,44.75,44.76,44.74,44.76,172400.0,31.3877,31.3948,31.3807,31.3948,172400.0
2013-01-11 10:05:00,44.76,44.76,44.7,44.71,253700.0,31.3948,31.3948,31.3527,31.3597,253700.0
2013-01-11 10:10:00,44.7,44.71,44.68,44.7,385600.0,31.3527,31.3597,31.3387,31.3527,385600.0
2013-01-11 10:15:00,44.69,44.71,44.68,44.71,157500.0,31.3457,31.3597,31.3387,31.3597,157500.0
2013-01-11 10:20:00,44.71,44.71,44.69,44.7,254600.0,31.3597,31.3597,31.3457,31.3527,254600.0
2013-01-11 10:25:00,44.7,44.71,44.69,44.71,275700.0,31.3527,31.3597,31.3457,31.3597,275700.0
2013-01-11 10:30:00,44.71,44.72,44.69,44.71,571800.0,31.3597,31.3667,31.3457,31.3597,571800.0
2013-01-11 10:35:00,44.71,44.71,44.69,44.7,306800.0,31.3597,31.3597,31.3457,31.3527,306800.0
2013-01-11 10:40:00,44.7,44.73,44.7,44.73,145000.0,31.3527,31.3737,31.3527,31.3737,145000.0
2013-01-11 10:45:00,44.73,44.74,44.72,44.73,516600.0,31.3737,31.3807,31.3667,31.3737,516600.0
2013-01-11 10:50:00,44.73,44.73,44.71,44.72,417700.0,31.3737,31.3737,31.3597,31.3667,417700.0
2013-01-11 10:55:00,44.72,44.72,44.71,44.71,168500.0,31.3667,31.3667,31.3597,31.3597,168500.0
2013-01-11 11:00:00,44.72,44.74,44.71,44.74,160300.0,31.3667,31.3807,31.3597,31.3807,160300.0
2013-01-11 11:05:00,44.74,44.76,44.73,44.73,312900.0,31.3807,31.3948,31.3737,31.3737,312900.0
2013-01-11 11:10:00,44.74,44.75,44.73,44.75,185200.0,31.3807,31.3877,31.3737,31.3877,185200.0
2013-01-11 11:15:00,44.75,44.77,44.74,44.77,222200.0,31.3877,31.4018,31.3807,31.4018,222200.0
2013-01-11 11:20:00,44.77,44.79,44.76,44.78,384900.0,31.4018,31.4158,31.3948,31.4088,384900.0
2013-01-11 11:25:00,44.77,44.8,44.75,44.75,493100.0,31.4018,31.4228,31.3877,31.3877,493100.0
2013-01-11 11:30:00,44.74,44.77,44.73,44.77,138100.0,31.3807,31.4018,31.3737,31.4018,138100.0
2013-01-11 11:35:00,44.77,44.78,44.76,44.77,127500.0,31.4018,31.4088,31.3948,31.4018,127500.0
2013-01-11 11:40:00,44.77,44.78,44.77,44.78,95000.0,31.4018,31.4088,31.4018,31.4088,95000.0
2013-01-11 11:45:00,44.78,44.79,44.77,44.79,50800.0,31.4088,31.4158,31.4018,31.4158,50800.0
2013-01-11 11:50:00,44.79,44.81,44.79,44.81,83900.0,31.4158,31.4298,31.4158,31.4298,83900.0
2013-01-11 11:55:00,44.81,44.82,44.8,44.81,101100.0,31.4298,31.4368,31.4228,31.4298,101100.0
2013-01-11 12:00:00,44.81,44.82,44.8,44.81,98300.0,31.4298,31.4368,31.4228,31.4298,98300.0
2013-01-11 12:05:00,44.81,44.82,44.8,44.82,81300.0,31.4298,31.4368,31.4228,31.4368,81300.0
2013-01-11 12:10:00,44.82,44.83,44.8,44.81,91700.0,31.4368,31.4439,31.4228,31.4298,91700.0
2013-01-11 12:15:00,44.81,44.81,44.79,44.8,69500.0,31.4298,31.4298,31.4158,31.4228,69500.0
2013-01-11 12:20:00,44.8,44.82,44.8,44.82,53000.0,31.4228,31.4368,31.4228,31.4368,53000.0
2013-01-11 12:25:00,44.82,44.82,44.79,44.8,90800.0,31.4368,31.4368,31.4158,31.4228,90800.0
2013-01-11 12:30:00,44.79,44.8,44.77,44.77,74000.0,31.4158,31.4228,31.4018,31.4018,74000.0
2013-01-11 12:35:00,44.78,44.79,44.77,44.79,69700.0,31.4088,31.4158,31.4018,31.4158,69700.0
2013-01-11 12:40:00,44.79,44.79,44.77,44.77,167200.0,31.4158,31.4158,31.4018,31.4018,167200.0
2013-01-11 12:45:00,44.77,44.79,44.77,44.79,93500.0,31.4018,31.4158,31.4018,31.4158,93500.0
2013-01-11 12:50:00,44.79,44.8,44.77,44.78,141900.0,31.4158,31.4228,31.4018,31.4088,141900.0
2013-01-11 12:55:00,44.78,44.8,44.78,44.8,55100.0,31.4088,31.4228,31.4088,31.4228,55100.0
2013-01-11 13:00:00,44.8,44.81,44.8,44.8,186500.0,31.4228,31.4298,31.4228,31.4228,186500.0
2013-01-11 13:05:00,44.81,44.81,44.79,44.8,76300.0,31.4298,31.4298,31.4158,31.4228,76300.0
2013-01-11 13:10:00,44.8,44.8,44.78,44.8,96400.0,31.4228,31.4228,31.4088,31.4228,96400.0
2013-01-11 13:15:00,44.8,44.8,44.78,44.79,171800.0,31.4228,31.4228,31.4088,31.4158,171800.0
2013-01-11 13:20:00,44.79,44.8,44.79,44.8,26800.0,31.4158,31.4228,31.4158,31.4228,26800.0
2013-01-11 13:25:00,44.8,44.8,44.79,44.8,30800.0,31.4228,31.4228,31.4158,31.4228,30800.0
2013-01-11 13:30:00,44.8,44.83,44.79,44.83,205200.0,31.4228,31.4439,31.4158,31.4439,205200.0
2013-01-11 13:35:00,44.83,44.84,44.82,44.83,156300.0,31.4439,31.4509,31.4368,31.4439,156300.0
2013-01-11 13:40:00,44.84,44.84,44.81,44.81,270400.0,31.4509,31.4509,31.4298,31.4298,270400.0
2013-01-11 13:45:00,44.82,44.82,44.79,44.81,190100.0,31.4368,31.4368,31.4158,31.4298,190100.0
2013-01-11 13:50:00,44.81,44.81,44.77,44.77,159200.0,31.4298,31.4298,31.4018,31.4018,159200.0
2013-01-11 13:55:00,44.77,44.78,44.74,44.75,229700.0,31.4018,31.4088,31.3807,31.3877,229700.0
2013-01-11 14:00:00,44.75,44.76,44.75,44.76,99000.0,31.3877,31.3948,31.3877,31.3948,99000.0
2013-01-11 14:05:00,44.76,44.79,44.76,44.79,87200.0,31.3948,31.4158,31.3948,31.4158,87200.0
2013-01-11 14:10:00,44.79,44.81,44.78,44.8,245500.0,31.4158,31.4298,31.4088,31.4228,245500.0
2013-01-11 14:15:00,44.8,44.81,44.79,44.8,106800.0,31.4228,31.4298,31.4158,31.4228,106800.0
2013-01-11 14:20:00,44.8,44.81,44.79,44.8,64000.0,31.4228,31.4298,31.4158,31.4228,64000.0
2013-01-11 14:25:00,44.81,44.82,44.8,44.82,102100.0,31.4298,31.4368,31.4228,31.4368,102100.0
2013-01-11 14:30:00,44.82,44.83,44.81,44.82,105700.0,31.4368,31.4439,31.4298,31.4368,105700.0
2013-01-11 14:35:00,44.82,44.83,44.81,44.83,119000.0,31.4368,31.4439,31.4298,31.4439,119000.0
2013-01-11 14:40:00,44.82,44.83,44.8,44.81,51600.0,31.4368,31.4439,31.4228,31.4298,51600.0
2013-01-11 14:45:00,44.81,44.82,44.8,44.81,69900.0,31.4298,31.4368,31.4228,31.4298,69900.0
2013-01-11 14:50:00,44.81,44.82,44.8,44.82,49700.0,31.4298,31.4368,31.4228,31.4368,49700.0
2013-01-11 14:55:00,44.82,44.82,44.81,44.82,46600.0,31.4368,31.4368,31.4298,31.4368,46600.0
2013-01-11 15:00:00,44.82,44.82,44.78,44.79,231300.0,31.4368,31.4368,31.4088,31.4158,231300.0
2013-01-11 15:05:00,44.79,44.8,44.78,44.8,181700.0,31.4158,31.4228,31.4088,31.4228,181700.0
2013-01-11 15:10:00,44.79,44.81,44.79,44.81,84100.0,31.4158,31.4298,31.4158,31.4298,84100.0
2013-01-11 15:15:00,44.81,44.82,44.8,44.82,176700.0,31.4298,31.4368,31.4228,31.4368,176700.0
2013-01-11 15:20:00,44.82,44.86,44.81,44.85,311500.0,31.4368,31.4649,31.4298,31.4579,311500.0
2013-01-11 15:25:00,44.85,44.86,44.84,44.86,213200.0,31.4579,31.4649,31.4509,31.4649,213200.0
2013-01-11 15:30:00,44.85,44.86,44.84,44.84,493200.0,31.4579,31.4649,31.4509,31.4509,493200.0
2013-01-11 15:35:00,44.85,44.86,44.81,44.82,603900.0,31.4579,31.4649,31.4298,31.4368,603900.0
2013-01-11 15:40:00,44.82,44.85,44.81,44.85,148100.0,31.4368,31.4579,31.4298,31.4579,148100.0
2013-01-11 15:45:00,44.85,44.86,44.84,44.85,382000.0,31.4579,31.4649,31.4509,31.4579,382000.0
2013-01-11 15:50:00,44.85,44.87,44.84,44.85,513100.0,31.4579,31.4719,31.4509,31.4579,513100.0
2013-01-11 15:55:00,44.84,44.84,44.8,44.83,1850800.0,31.4509,31.4509,31.4228,31.4439,1850800.0
2013-01-14 09:30:00,45.02,45.07,45.01,45.02,602800.0,31.5771,31.6122,31.5701,31.5771,602800.0
2013-01-14 09:35:00,45.02,45.07,45.01,45.04,412400.0,31.5771,31.6122,31.5701,31.5912,412400.0
2013-01-14 09:40:00,45.05,45.07,45.0,45.0,186400.0,31.5982,31.6122,31.5631,31.5631,186400.0
2013-01-14 09:45:00,44.99,45.01,44.93,44.94,382300.0,31.5561,31.5701,31.514,31.521,382300.0
2013-01-14 09:50:00,44.94,44.95,44.87,44.87,361000.0,31.521,31.528,31.4719,31.4719,361000.0
2013-01-14 09:55:00,44.86,44.89,44.86,44.88,159300.0,31.4649,31.4859,31.4649,31.4789,159300.0
2013-01-14 10:00:00,44.88,44.88,44.85,44.88,198100.0,31.4789,31.4789,31.4579,31.4789,198100.0
2013-01-14 10:05:00,44.87,44.88,44.84,44.85,87300.0,31.4719,31.4789,31.4509,31.4579,87300.0
2013-01-14 10:10:00,44.85,44.88,44.83,44.83,480400.0,31.4579,31.4789,31.4439,31.4439,480400.0
2013-01-14 10:15:00,44.83,44.85,44.82,44.84,215300.0,31.4439,31.4579,31.4368,31.4509,215300.0
2013-01-14 10:20:00,44.83,44.84,44.81,44.81,368400.0,31.4439,31.4509,31.4298,31.4298,368400.0
2013-01-14 10:25:00,44.81,44.83,44.8,44.82,133900.0,31.4298,31.4439,31.4228,31.4368,133900.0
2013-01-14 10:30:00,44.83,44.87,44.82,44.86,176900.0,31.4439,31.4719,31.4368,31.4649,176900.0
2013-01-14 10:35:00,44.86,44.87,44.85,44.87,261200.0,31.4649,31.4719,31.4579,31.4719,261200.0
2013-01-14 10:40:00,44.87,44.91,44.86,44.91,162800.0,31.4719,31.5,31.4649,31.5,162800.0
2013-01-14 10:45:00,44.91,44.91,44.9,44.9,47200.0,31.5,31.5,31.493,31.493,47200.0
2013-01-14 10:50:00,44.91,44.92,44.89,44.91,201500.0,31.5,31.507,31.4859,31.5,201500.0
2013-01-14 10:55:00,44.91,44.92,44.91,44.92,30200.0,31.5,31.507,31.5,31.507,30200.0
2013-01-14 11:00:00,44.92,44.94,44.92,44.93,240000.0,31.507,31.521,31.507,31.514,240000.0
2013-01-14 11:05:00,44.93,44.93,44.92,44.93,47800.0,31.514,31.514,31.507,31.514,47800.0
2013-01-14 11:10:00,44.93,44.94,44.93,44.93,123800.0,31.514,31.521,31.514,31.514,123800.0
2013-01-14 11:15:00,44.93,44.93,44.92,44.93,114600.0,31.514,31.514,31.507,31.514,114600.0
2013-01-14 11:20:00,44.93,44.93,44.91,44.92,53300.0,31.514,31.514,31.5,31.507,53300.0
2013-01-14 11:25:00,44.92,44.93,44.92,44.93,37500.0,31.507,31.514,31.507,31.514,37500.0
2013-01-14 11:30:00,44.93,44.93,44.91,44.91,73000.0,31.514,31.514,31.5,31.5,73000.0
2013-01-14 11:35:00,44.91,44.91,44.88,44.89,134200.0,31.5,31.5,31.4789,31.4859,134200.0
2013-01-14 11:40:00,44.89,44.89,44.86,44.88,90100.0,31.4859,31.4859,31.4649,31.4789,90100.0
2013-01-14 11:45:00,44.88,44.9,44.88,44.9,217100.0,31.4789,31.493,31.4789,31.493,217100.0
2013-01-14 11:50:00,44.89,44.9,44.89,44.9,27200.0,31.4859,31.493,31.4859,31.493,27200.0
2013-01-14 11:55:00,44.9,44.9,44.89,44.9,66000.0,31.493,31.493,31.4859,31.493,66000.0
2013-01-14 12:00:00,44.9,44.91,44.89,44.89,274400.0,31.493,31.5,31.4859,31.4859,274400.0
2013-01-14 12:05:00,44.9,44.91,44.89,44.91,107300.0,31.493,31.5,31.4859,31.5,107300.0
2013-01-14 12:10:00,44.9,44.92,44.9,44.91,109000.0,31.493,31.507,31.493,31.5,109000.0
2013-01-14 12:15:00,44.91,44.92,44.89,44.9,129900.0,31.5,31.507,31.4859,31.493,129900.0
2013-01-14 12:20:00,44.9,44.9,44.88,44.88,105700.0,31.493,31.493,31.4789,31.4789,105700.0
2013-01-14 12:25:00,44.88,44.89,44.88,44.89,68200.0,31.4789,31.4859,31.4789,31.4859,68200.0
2013-01-14 12:30:00,44.89,44.9,44.88,44.89,89700.0,31.4859,31.493,31.4789,31.4859,89700.0
2013-01-14 12:35:00,44.9,44.9,44.89,44.9,75100.0,31.493,31.493,31.4859,31.493,75100.0
2013-01-14 12:40:00,44.89,44.9,44.89,44.9,33500.0,31.4859,31.493,31.4859,31.493,33500.0
2013-01-14 12:45:00,44.9,44.92,44.89,44.91,112000.0,31.493,31.507,31.4859,31.5,112000.0
2013-01-14 12:50:00,44.91,44.92,44.9,44.91,135500.0,31.5,31.507,31.493,31.5,135500.0
2013-01-14 12:55:00,44.92,44.92,44.91,44.91,57200.0,31.507,31.507,31.5,31.5,57200.0
2013-01-14 13:00:00,44.91,44.92,44.88,44.89,69000.0,31.5,31.507,31.4789,31.4859,69000.0
2013-01-14 13:05:00,44.89,44.9,44.88,44.9,41600.0,31.4859,31.493,31.4789,31.493,41600.0
2013-01-14 13:10:00,44.9,44.91,44.89,44.91,74700.0,31.493,31.5,31.4859,31.5,74700.0
2013-01-14 13:15:00,44.91,44.92,44.9,44.92,117500.0,31.5,31.507,31.493,31.507,117500.0
2013-01-14 13:20:00,44.92,44.93,44.91,44.93,54900.0,31.507,31.514,31.5,31.514,54900.0
2013-01-14 13:25:00,44.93,44.93,44.92,44.93,78000.0,31.514,31.514,31.507,31.514,78000.0
2013-01-14 13:30:00,44.93,44.93,44.91,44.93,88900.0,31.514,31.514,31.5,31.514,88900.0
2013-01-14 13:35:00,44.93,44.93,44.92,44.93,29300.0,31.514,31.514,31.507,31.514,29300.0
2013-01-14 13:40:00,44.93,44.93,44.92,44.93,34500.0,31.514,31.514,31.507,31.514,34500.0
2013-01-14 13:45:00,44.93,44.94,44.91,44.92,149600.0,31.514,31.521,31.5,31.507,149600.0
2013-01-14 13:50:00,44.92,44.92,44.91,44.91,64600.0,31.507,31.507,31.5,31.5,64600.0
2013-01-14 13:55:00,44.92,44.93,44.91,44.92,111000.0,31.507,31.514,31.5,31.507,111000.0
2013-01-14 14:00:00,44.91,44.97,44.91,44.97,126800.0,31.5,31.5421,31.5,31.5421,126800.0
2013-01-14 14:05:00,44.97,44.97,44.94,44.96,180900.0,31.5421,31.5421,31.521,31.535,180900.0
2013-01-14 14:10:00,44.96,44.98,44.94,44.95,104900.0,31.535,31.5491,31.521,31.528,104900.0
2013-01-14 14:15:00,44.95,44.97,44.95,44.97,107900.0,31.528,31.5421,31.528,31.5421,107900.0
2013-01-14 14:20:00,44.97,44.98,44.96,44.97,126700.0,31.5421,31.5491,31.535,31.5421,126700.0
2013-01-14 14:25:00,44.96,45.0,44.96,45.0,125500.0,31.535,31.5631,31.535,31.5631,125500.0
2013-01-14 14:30:00,45.0,45.01,44.99,45.0,281400.0,31.5631,31.5701,31.5561,31.5631,281400.0
2013-01-14 14:35:00,45.01,45.01,44.98,45.0,138700.0,31.5701,31.5701,31.5491,31.5631,138700.0
2013-01-14 14:40:00,45.0,45.01,44.98,45.0,94300.0,31.5631,31.5701,31.5491,31.5631,94300.0
2013-01-14 14:45:00,44.99,45.0,44.98,44.99,118300.0,31.5561,31.5631,31.5491,31.5561,118300.0
2013-01-14 14:50:00,44.98,44.99,44.97,44.98,113600.0,31.5491,31.5561,31.5421,31.5491,113600.0
2013-01-14 14:55:00,44.98,44.99,44.97,44.98,52300.0,31.5491,31.5561,31.5421,31.5491,52300.0
2013-01-14 15:00:00,44.98,44.99,44.98,44.99,37800.0,31.5491,31.5561,31.5491,31.5561,37800.0
2013-01-14 15:05:00,44.99,45.0,44.98,45.0,103700.0,31.5561,31.5631,31.5491,31.5631,103700.0
2013-01-14 15:10:00,45.0,45.0,44.99,45.0,84900.0,31.5631,31.5631,31.5561,31.5631,84900.0
2013-01-14 15:15:00,45.0,45.0,44.99,45.0,119800.0,31.5631,31.5631,31.5561,31.5631,119800.0
2013-01-14 15:20:00,45.0,45.02,45.0,45.02,118000.0,31.5631,31.5771,31.5631,31.5771,118000.0
2013-01-14 15:25:00,45.02,45.04,45.01,45.02,352200.0,31.5771,31.5912,31.5701,31.5771,352200.0
2013-01-14 15:30:00,45.02,45.02,45.0,45.01,180500.0,31.5771,31.5771,31.5631,31.5701,180500.0
2013-01-14 15:35:00,45.01,45.02,44.99,45.01,467600.0,31.5701,31.5771,31.5561,31.5701,467600.0
2013-01-14 15:40:00,45.0,45.02,45.0,45.02,268400.0,31.5631,31.5771,31.5631,31.5771,268400.0
2013-01-14 15:45:00,45.01,45.03,45.01,45.02,252800.0,31.5701,31.5841,31.5701,31.5771,252800.0
2013-01-14 15:50:00,45.03,45.03,44.98,45.0,802300.0,31.5841,31.5841,31.5491,31.5631,802300.0
2013-01-14 15:55:00,45.0,45.03,44.98,45.03,1207400.0,31.5631,31.5841,31.5491,31.5841,1207400.0
2013-01-15 09:30:00,44.74,44.75,44.71,44.71,624700.0,31.3807,31.3877,31.3597,31.3597,624700.0
2013-01-15 09:35:00,44.71,44.75,44.71,44.75,354000.0,31.3597,31.3877,31.3597,31.3877,354000.0
2013-01-15 09:40:00,44.74,44.76,44.71,44.71,724800.0,31.3807,31.3948,31.3597,31.3597,724800.0
2013-01-15 09:45:00,44.71,44.71,44.68,44.7,335000.0,31.3597,31.3597,31.3387,31.3527,335000.0
2013-01-15 09:50:00,44.7,44.74,44.7,44.72,402400.0,31.3527,31.3807,31.3527,31.3667,402400.0
2013-01-15 09:55:00,44.71,44.73,44.7,44.7,144300.0,31.3597,31.3737,31.3527,31.3527,144300.0
2013-01-15 10:00:00,44.7,44.71,44.68,44.69,283500.0,31.3527,31.3597,31.3387,31.3457,283500.0
2013-01-15 10:05:00,44.69,44.7,44.67,44.69,393600.0,31.3457,31.3527,31.3316,31.3457,393600.0
2013-01-15 10:10:00,44.69,44.72,44.68,44.71,219700.0,31.3457,31.3667,31.3387,31.3597,219700.0
2013-01-15 10:15:00,44.71,44.71,44.67,44.68,281100.0,31.3597,31.3597,31.3316,31.3387,281100.0
2013-01-15 10:20:00,44.68,44.68,44.65,44.65,198100.0,31.3387,31.3387,31.3176,31.3176,198100.0
2013-01-15 10:25:00,44.65,44.67,44.62,44.63,292000.0,31.3176,31.3316,31.2966,31.3036,292000.0
2013-01-15 10:30:00,44.64,44.66,44.63,44.65,204600.0,31.3106,31.3246,31.3036,31.3176,204600.0
2013-01-15 10:35:00,44.66,44.67,44.65,44.66,163300.0,31.3246,31.3316,31.3176,31.3246,163300.0
2013-01-15 10:40:00,44.66,44.67,44.64,44.66,234400.0,31.3246,31.3316,31.3106,31.3246,234400.0
2013-01-15 10:45:00,44.66,44.67,44.65,44.66,106700.0,31.3246,31.3316,31.3176,31.3246,106700.0
2013-01-15 10:50:00,44.66,44.67,44.65,44.65,148700.0,31.3246,31.3316,31.3176,31.3176,148700.0
2013-01-15 10:55:00,44.65,44.66,44.64,44.65,267100.0,31.3176,31.3246,31.3106,31.3176,267100.0
2013-01-15 11:00:00,44.66,44.67,44.65,44.66,192500.0,31.3246,31.3316,31.3176,31.3246,192500.0
2013-01-15 11:05:00,44.67,44.68,44.64,44.64,276600.0,31.3316,31.3387,31.3106,31.3106,276600.0
2013-01-15 11:10:00,44.65,44.65,44.61,44.63,226200.0,31.3176,31.3176,31.2896,31.3036,226200.0
2013-01-15 11:15:00,44.63,44.63,44.62,44.63,69500.0,31.3036,31.3036,31.2966,31.3036,69500.0
2013-01-15 11:20:00,44.62,44.64,44.62,44.64,104200.0,31.2966,31.3106,31.2966,31.3106,104200.0
2013-01-15 11:25:00,44.64,44.65,44.63,44.65,74400.0,31.3106,31.3176,31.3036,31.3176,74400.0
2013-01-15 11:30:00,44.64,44.66,44.63,44.65,135300.0,31.3106,31.3246,31.3036,31.3176,135300.0
2013-01-15 11:35:00,44.65,44.66,44.62,44.64,227100.0,31.3176,31.3246,31.2966,31.3106,227100.0
2013-01-15 11:40:00,44.64,44.65,44.62,44.64,143700.0,31.3106,31.3176,31.2966,31.3106,143700.0
2013-01-15 11:45:00,44.63,44.65,44.62,44.64,235600.0,31.3036,31.3176,31.2966,31.3106,235600.0
2013-01-15 11:50:00,44.64,44.65,44.62,44.64,128200.0,31.3106,31.3176,31.2966,31.3106,128200.0
2013-01-15 11:55:00,44.64,44.65,44.63,44.64,66500.0,31.3106,31.3176,31.3036,31.3106,66500.0
2013-01-15 12:00:00,44.64,44.65,44.63,44.65,78700.0,31.3106,31.3176,31.3036,31.3176,78700.0
2013-01-15 12:05:00,44.64,44.65,44.64,44.64,87900.0,31.3106,31.3176,31.3106,31.3106,87900.0
2013-01-15 12:10:00,44.65,44.65,44.64,44.64,71700.0,31.3176,31.3176,31.3106,31.3106,71700.0
2013-01-15 12:15:00,44.64,44.68,44.64,44.68,110800.0,31.3106,31.3387,31.3106,31.3387,110800.0
2013-01-15 12:20:00,44.68,44.68,44.66,44.66,74100.0,31.3387,31.3387,31.3246,31.3246,74100.0
2013-01-15 12:25:00,44.67,44.69,44.66,44.69,98500.0,31.3316,31.3457,31.3246,31.3457,98500.0
2013-01-15 12:30:00,44.69,44.73,44.68,44.73,132000.0,31.3457,31.3737,31.3387,31.3737,132000.0
2013-01-15 12:35:00,44.73,44.74,44.72,44.72,132500.0,31.3737,31.3807,31.3667,31.3667,132500.0
2013-01-15 12:40:00,44.72,44.74,44.72,44.73,138100.0,31.3667,31.3807,31.3667,31.3737,138100.0
2013-01-15 12:45:00,44.73,44.74,44.72,44.73,120400.0,31.3737,31.3807,31.3667,31.3737,120400.0
2013-01-15 12:50:00,44.73,44.74,44.72,44.72,87100.0,31.3737,31.3807,31.3667,31.3667,87100.0
2013-01-15 12:55:00,44.72,44.76,44.72,44.75,272400.0,31.3667,31.3948,31.3667,31.3877,272400.0
2013-01-15 13:00:00,44.75,44.75,44.74,44.74,61700.0,31.3877,31.3877,31.3807,31.3807,61700.0
2013-01-15 13:05:00,44.74,44.76,44.74,44.75,75300.0,31.3807,31.3948,31.3807,31.3877,75300.0
2013-01-15 13:10:00,44.75,44.75,44.74,44.75,45700.0,31.3877,31.3877,31.3807,31.3877,45700.0
2013-01-15 13:15:00,44.74,44.76,44.74,44.75,62700.0,31.3807,31.3948,31.3807,31.3877,62700.0
2013-01-15 13:20:00,44.75,44.75,44.72,44.75,124000.0,31.3877,31.3877,31.3667,31.3877,124000.0
2013-01-15 13:25:00,44.75,44.76,44.74,44.75,84200.0,31.3877,31.3948,31.3807,31.3877,84200.0
2013-01-15 13:30:00,44.75,44.75,44.72,44.73,117300.0,31.3877,31.3877,31.3667,31.3737,117300.0
2013-01-15 13:35:00,44.73,44.74,44.72,44.74,62600.0,31.3737,31.3807,31.3667,31.3807,62600.0
2013-01-15 13:40:00,44.73,44.74,44.71,44.71,132800.0,31.3737,31.3807,31.3597,31.3597,132800.0
2013-01-15 13:45:00,44.72,44.73,44.71,44.73,98300.0,31.3667,31.3737,31.3597,31.3737,98300.0
2013-01-15 13:50:00,44.73,44.73,44.68,44.69,141800.0,31.3737,31.3737,31.3387,31.3457,141800.0
2013-01-15 13:55:00,44.69,44.7,44.65,44.65,102100.0,31.3457,31.3527,31.3176,31.3176,102100.0
2013-01-15 14:00:00,44.66,44.67,44.65,44.67,73100.0,31.3246,31.3316,31.3176,31.3316,73100.0
2013-01-15 14:05:00,44.66,44.68,44.66,44.68,84400.0,31.3246,31.3387,31.3246,31.3387,84400.0
2013-01-15 14:10:00,44.69,44.69,44.66,44.67,93000.0,31.3457,31.3457,31.3246,31.3316,93000.0
2013-01-15 14:15:00,44.68,44.68,44.66,44.67,70400.0,31.3387,31.3387,31.3246,31.3316,70400.0
2013-01-15 14:20:00,44.67,44.67,44.64,44.66,92200.0,31.3316,31.3316,31.3106,31.3246,92200.0
2013-01-15 14:25:00,44.65,44.66,44.64,44.65,89900.0,31.3176,31.3246,31.3106,31.3176,89900.0
2013-01-15 14:30:00,44.64,44.67,44.64,44.65,176300.0,31.3106,31.3316,31.3106,31.3176,176300.0
2013-01-15 14:35:00,44.65,44.66,44.64,44.65,77000.0,31.3176,31.3246,31.3106,31.3176,77000.0
2013-01-15 14:40:00,44.66,44.7,44.65,44.69,248700.0,31.3246,31.3527,31.3176,31.3457,248700.0
2013-01-15 14:45:00,44.69,44.7,44.68,44.69,134700.0,31.3457,31.3527,31.3387,31.3457,134700.0
2013-01-15 14:50:00,44.7,44.72,44.7,44.7,177200.0,31.3527,31.3667,31.3527,31.3527,177200.0
2013-01-15 14:55:00,44.7,44.72,44.7,44.72,90200.0,31.3527,31.3667,31.3527,31.3667,90200.0
2013-01-15 15:00:00,44.72,44.74,44.71,44.73,76500.0,31.3667,31.3807,31.3597,31.3737,76500.0
2013-01-15 15:05:00,44.73,44.74,44.72,44.74,130500.0,31.3737,31.3807,31.3667,31.3807,130500.0
2013-01-15 15:10:00,44.73,44.74,44.73,44.74,71600.0,31.3737,31.3807,31.3737,31.3807,71600.0
2013-01-15 15:15:00,44.74,44.76,44.73,44.75,132600.0,31.3807,31.3948,31.3737,31.3877,132600.0
2013-01-15 15:20:00,44.76,44.78,44.75,44.77,179900.0,31.3948,31.4088,31.3877,31.4018,179900.0
2013-01-15 15:25:00,44.76,44.77,44.75,44.75,137300.0,31.3948,31.4018,31.3877,31.3877,137300.0
2013-01-15 15:30:00,44.76,44.79,44.75,44.79,603000.0,31.3948,31.4158,31.3877,31.4158,603000.0
2013-01-15 15:35:00,44.79,44.8,44.77,44.78,311400.0,31.4158,31.4228,31.4018,31.4088,311400.0
2013-01-15 15:40:00,44.78,44.79,44.77,44.79,234100.0,31.4088,31.4158,31.4018,31.4158,234100.0
2013-01-15 15:45:00,44.79,44.79,44.77,44.79,351500.0,31.4158,31.4158,31.4018,31.4158,351500.0
2013-01-15 15:50:00,44.79,44.82,44.77,44.82,409800.0,31.4158,31.4368,31.4018,31.4368,409800.0
2013-01-15 15:55:00,44.82,44.85,44.81,44.84,1045000.0,31.4368,31.4579,31.4298,31.4509,1045000.0
2013-01-16 09:30:00,44.49,44.53,44.49,44.49,791600.0,31.2054,31.2334,31.2054,31.2054,791600.0
2013-01-16 09:35:00,44.49,44.51,44.48,44.48,197000.0,31.2054,31.2194,31.1984,31.1984,197000.0
2013-01-16 09:40:00,44.48,44.5,44.48,44.5,194800.0,31.1984,31.2124,31.1984,31.2124,194800.0
2013-01-16 09:45:00,44.5,44.55,44.5,44.53,648100.0,31.2124,31.2475,31.2124,31.2334,648100.0
2013-01-16 09:50:00,44.53,44.56,44.53,44.55,98900.0,31.2334,31.2545,31.2334,31.2475,98900.0
2013-01-16 09:55:00,44.55,44.57,44.53,44.56,108900.0,31.2475,31.2615,31.2334,31.2545,108900.0
2013-01-16 10:00:00,44.57,44.6,44.56,44.57,223000.0,31.2615,31.2825,31.2545,31.2615,223000.0
2013-01-16 10:05:00,44.58,44.59,44.57,44.58,161300.0,31.2685,31.2755,31.2615,31.2685,161300.0
2013-01-16 10:10:00,44.58,44.6,44.57,44.58,349900.0,31.2685,31.2825,31.2615,31.2685,349900.0
2013-01-16 10:15:00,44.58,44.61,44.57,44.61,76100.0,31.2685,31.2896,31.2615,31.2896,76100.0
2013-01-16 10:20:00,44.61,44.63,44.6,44.63,76400.0,31.2896,31.3036,31.2825,31.3036,76400.0
2013-01-16 10:25:00,44.63,44.64,44.62,44.64,119800.0,31.3036,31.3106,31.2966,31.3106,119800.0
2013-01-16 10:30:00,44.64,44.64,44.62,44.62,101400.0,31.3106,31.3106,31.2966,31.2966,101400.0
2013-01-16 10:35:00,44.62,44.62,44.61,44.62,41800.0,31.2966,31.2966,31.2896,31.2966,41800.0
2013-01-16 10:40:00,44.62,44.63,44.62,44.63,112600.0,31.2966,31.3036,31.2966,31.3036,112600.0
2013-01-16 10:45:00,44.63,44.64,44.62,44.63,150000.0,31.3036,31.3106,31.2966,31.3036,150000.0
2013-01-16 10:50:00,44.63,44.64,44.62,44.64,150800.0,31.3036,31.3106,31.2966,31.3106,150800.0
2013-01-16 10:55:00,44.64,44.64,44.59,44.59,170100.0,31.3106,31.3106,31.2755,31.2755,170100.0
2013-01-16 11:00:00,44.59,44.61,44.59,44.61,164000.0,31.2755,31.2896,31.2755,31.2896,164000.0
2013-01-16 11:05:00,44.61,44.62,44.6,44.62,59600.0,31.2896,31.2966,31.2825,31.2966,59600.0
2013-01-16 11:10:00,44.62,44.64,44.61,44.64,96900.0,31.2966,31.3106,31.2896,31.3106,96900.0
2013-01-16 11:15:00,44.64,44.66,44.63,44.65,218100.0,31.3106,31.3246,31.3036,31.3176,218100.0
2013-01-16 11:20:00,44.64,44.69,44.64,44.69,115200.0,31.3106,31.3457,31.3106,31.3457,115200.0
2013-01-16 11:25:00,44.68,44.71,44.68,44.7,189000.0,31.3387,31.3597,31.3387,31.3527,189000.0
2013-01-16 11:30:00,44.7,44.71,44.7,44.71,96100.0,31.3527,31.3597,31.3527,31.3597,96100.0
2013-01-16 11:35:00,44.71,44.71,44.7,44.7,92200.0,31.3597,31.3597,31.3527,31.3527,92200.0
2013-01-16 11:40:00,44.71,44.73,44.7,44.73,113700.0,31.3597,31.3737,31.3527,31.3737,113700.0
2013-01-16 11:45:00,44.73,44.75,44.72,44.75,123800.0,31.3737,31.3877,31.3667,31.3877,123800.0
2013-01-16 11:50:00,44.75,44.75,44.71,44.72,334100.0,31.3877,31.3877,31.3597,31.3667,334100.0
2013-01-16 11:55:00,44.71,44.72,44.69,44.7,111400.0,31.3597,31.3667,31.3457,31.3527,111400.0
2013-01-16 12:00:00,44.7,44.72,44.69,44.72,153900.0,31.3527,31.3667,31.3457,31.3667,153900.0
2013-01-16 12:05:00,44.72,44.72,44.67,44.68,443300.0,31.3667,31.3667,31.3316,31.3387,443300.0
2013-01-16 12:10:00,44.68,44.69,44.67,44.68,215100.0,31.3387,31.3457,31.3316,31.3387,215100.0
2013-01-16 12:15:00,44.68,44.7,44.67,44.7,108200.0,31.3387,31.3527,31.3316,31.3527,108200.0
2013-01-16 12:20:00,44.7,44.7,44.69,44.7,44600.0,31.3527,31.3527,31.3457,31.3527,44600.0
2013-01-16 12:25:00,44.7,44.7,44.69,44.69,74500.0,31.3527,31.3527,31.3457,31.3457,74500.0
2013-01-16 12:30:00,44.69,44.69,44.67,44.69,122900.0,31.3457,31.3457,31.3316,31.3457,122900.0
2013-01-16 12:35:00,44.68,44.71,44.68,44.71,77100.0,31.3387,31.3597,31.3387,31.3597,77100.0
2013-01-16 12:40:00,44.71,44.71,44.66,44.66,112400.0,31.3597,31.3597,31.3246,31.3246,112400.0
2013-01-16 12:45:00,44.65,44.67,44.65,44.67,47300.0,31.3176,31.3316,31.3176,31.3316,47300.0
2013-01-16 12:50:00,44.66,44.69,44.66,44.68,85600.0,31.3246,31.3457,31.3246,31.3387,85600.0
2013-01-16 12:55:00,44.69,44.69,44.68,44.69,112700.0,31.3457,31.3457,31.3387,31.3457,112700.0
2013-01-16 13:00:00,44.69,44.7,44.67,44.68,127600.0,31.3457,31.3527,31.3316,31.3387,127600.0
2013-01-16 13:05:00,44.69,44.71,44.69,44.7,67800.0,31.3457,31.3597,31.3457,31.3527,67800.0
2013-01-16 13:10:00,44.69,44.7,44.69,44.69,61300.0,31.3457,31.3527,31.3457,31.3457,61300.0
2013-01-16 13:15:00,44.69,44.7,44.69,44.7,39700.0,31.3457,31.3527,31.3457,31.3527,39700.0
2013-01-16 13:20:00,44.7,44.71,44.68,44.68,84900.0,31.3527,31.3597,31.3387,31.3387,84900.0
2013-01-16 13:25:00,44.69,44.7,44.68,44.7,35100.0,31.3457,31.3527,31.3387,31.3527,35100.0
2013-01-16 13:30:00,44.69,44.72,44.69,44.72,47000.0,31.3457,31.3667,31.3457,31.3667,47000.0
2013-01-16 13:35:00,44.72,44.72,44.7,44.71,43000.0,31.3667,31.3667,31.3527,31.3597,43000.0
2013-01-16 13:40:00,44.71,44.73,44.71,44.71,108700.0,31.3597,31.3737,31.3597,31.3597,108700.0
2013-01-16 13:45:00,44.72,44.74,44.71,44.74,57900.0,31.3667,31.3807,31.3597,31.3807,57900.0
2013-01-16 13:50:00,44.74,44.74,44.73,44.74,31300.0,31.3807,31.3807,31.3737,31.3807,31300.0
2013-01-16 13:55:00,44.73,44.74,44.73,44.73,57000.0,31.3737,31.3807,31.3737,31.3737,57000.0
2013-01-16 14:00:00,44.74,44.75,44.73,44.75,57200.0,31.3807,31.3877,31.3737,31.3877,57200.0
2013-01-16 14:05:00,44.74,44.75,44.72,44.72,81900.0,31.3807,31.3877,31.3667,31.3667,81900.0
2013-01-16 14:10:00,44.72,44.73,44.72,44.73,50400.0,31.3667,31.3737,31.3667,31.3737,50400.0
2013-01-16 14:15:00,44.73,44.74,44.73,44.74,21100.0,31.3737,31.3807,31.3737,31.3807,21100.0
2013-01-16 14:20:00,44.74,44.75,44.73,44.74,58500.0,31.3807,31.3877,31.3737,31.3807,58500.0
2013-01-16 14:25:00,44.75,44.76,44.74,44.76,47000.0,31.3877,31.3948,31.3807,31.3948,47000.0
2013-01-16 14:30:00,44.77,44.78,44.76,44.78,54000.0,31.4018,31.4088,31.3948,31.4088,54000.0
2013-01-16 14:35:00,44.77,44.79,44.77,44.79,51000.0,31.4018,31.4158,31.4018,31.4158,51000.0
2013-01-16 14:40:00,44.78,44.79,44.78,44.79,18200.0,31.4088,31.4158,31.4088,31.4158,18200.0
2013-01-16 14:45:00,44.79,44.79,44.77,44.79,130200.0,31.4158,31.4158,31.4018,31.4158,130200.0
2013-01-16 14:50:00,44.79,44.8,44.78,44.8,66600.0,31.4158,31.4228,31.4088,31.4228,66600.0
2013-01-16 14:55:00,44.8,44.81,44.79,44.8,29100.0,31.4228,31.4298,31.4158,31.4228,29100.0
2013-01-16 15:00:00,44.8,44.81,44.79,44.79,42900.0,31.4228,31.4298,31.4158,31.4158,42900.0
2013-01-16 15:05:00,44.8,44.8,44.79,44.8,59600.0,31.4228,31.4228,31.4158,31.4228,59600.0
2013-01-16 15:10:00,44.8,44.8,44.79,44.8,141300.0,31.4228,31.4228,31.4158,31.4228,141300.0
2013-01-16 15:15:00,44.79,44.81,44.79,44.8,97000.0,31.4158,31.4298,31.4158,31.4228,97000.0
2013-01-16 15:20:00,44.81,44.81,44.78,44.79,134600.0,31.4298,31.4298,31.4088,31.4158,134600.0
2013-01-16 15:25:00,44.79,44.79,44.78,44.78,43800.0,31.4158,31.4158,31.4088,31.4088,43800.0
2013-01-16 15:30:00,44.78,44.79,44.77,44.79,123300.0,31.4088,31.4158,31.4018,31.4158,123300.0
2013-01-16 15:35:00,44.79,44.79,44.78,44.79,130600.0,31.4158,31.4158,31.4088,31.4158,130600.0
2013-01-16 15:40:00,44.79,44.79,44.77,44.78,154100.0,31.4158,31.4158,31.4018,31.4088,154100.0
2013-01-16 15:45:00,44.78,44.79,44.77,44.78,254900.0,31.4088,31.4158,31.4018,31.4088,254900.0
2013-01-16 15:50:00,44.78,44.78,44.74,44.74,373900.0,31.4088,31.4088,31.3807,31.3807,373900.0
2013-01-16 15:55:00,44.74,44.78,44.73,44.78,890200.0,31.3807,31.4088,31.3737,31.4088,890200.0
2013-01-17 09:30:00,45.0,45.02,44.99,45.02,500500.0,31.5631,31.5771,31.5561,31.5771,500500.0
2013-01-17 09:35:00,45.02,45.02,44.97,45.01,234200.0,31.5771,31.5771,31.5421,31.5701,234200.0
2013-01-17 09:40:00,45.0,45.01,44.99,45.0,510000.0,31.5631,31.5701,31.5561,31.5631,510000.0
2013-01-17 09:45:00,45.0,45.01,44.99,45.0,135000.0,31.5631,31.5701,31.5561,31.5631,135000.0
2013-01-17 09:50:00,44.99,45.02,44.99,45.02,276700.0,31.5561,31.5771,31.5561,31.5771,276700.0
2013-01-17 09:55:00,45.02,45.03,45.01,45.03,107500.0,31.5771,31.5841,31.5701,31.5841,107500.0
2013-01-17 10:00:00,45.02,45.05,44.96,45.0,905900.0,31.5771,31.5982,31.535,31.5631,905900.0
2013-01-17 10:05:00,45.0,45.05,44.99,45.04,129600.0,31.5631,31.5982,31.5561,31.5912,129600.0
2013-01-17 10:10:00,45.04,45.08,45.04,45.07,234100.0,31.5912,31.6192,31.5912,31.6122,234100.0
2013-01-17 10:15:00,45.08,45.09,45.07,45.07,318700.0,31.6192,31.6262,31.6122,31.6122,318700.0
2013-01-17 10:20:00,45.08,45.08,45.06,45.07,341100.0,31.6192,31.6192,31.6052,31.6122,341100.0
2013-01-17 10:25:00,45.07,45.07,45.05,45.06,243500.0,31.6122,31.6122,31.5982,31.6052,243500.0
2013-01-17 10:30:00,45.05,45.05,45.03,45.03,157100.0,31.5982,31.5982,31.5841,31.5841,157100.0
2013-01-17 10:35:00,45.03,45.04,45.02,45.03,36200.0,31.5841,31.5912,31.5771,31.5841,36200.0
2013-01-17 10:40:00,45.03,45.03,45.0,45.01,156700.0,31.5841,31.5841,31.5631,31.5701,156700.0
2013-01-17 10:45:00,45.02,45.03,45.02,45.03,188900.0,31.5771,31.5841,31.5771,31.5841,188900.0
2013-01-17 10:50:00,45.03,45.04,45.03,45.03,109000.0,31.5841,31.5912,31.5841,31.5841,109000.0
2013-01-17 10:55:00,45.04,45.04,45.02,45.03,199000.0,31.5912,31.5912,31.5771,31.5841,199000.0
2013-01-17 11:00:00,45.03,45.05,45.03,45.04,140200.0,31.5841,31.5982,31.5841,31.5912,140200.0
2013-01-17 11:05:00,45.05,45.05,45.04,45.04,93000.0,31.5982,31.5982,31.5912,31.5912,93000.0
2013-01-17 11:10:00,45.05,45.06,45.04,45.06,48900.0,31.5982,31.6052,31.5912,31.6052,48900.0
2013-01-17 11:15:00,45.05,45.06,45.05,45.06,93600.0,31.5982,31.6052,31.5982,31.6052,93600.0
2013-01-17 11:20:00,45.06,45.08,45.05,45.07,147200.0,31.6052,31.6192,31.5982,31.6122,147200.0
2013-01-17 11:25:00,45.06,45.07,45.06,45.07,54600.0,31.6052,31.6122,31.6052,31.6122,54600.0
2013-01-17 11:30:00,45.07,45.1,45.06,45.1,213800.0,31.6122,31.6332,31.6052,31.6332,213800.0
2013-01-17 11:35:00,45.1,45.11,45.1,45.1,101200.0,31.6332,31.6403,31.6332,31.6332,101200.0
2013-01-17 11:40:00,45.1,45.1,45.1,45.1,66700.0,31.6332,31.6332,31.6332,31.6332,66700.0
2013-01-17 11:45:00,45.1,45.1,45.08,45.08,56100.0,31.6332,31.6332,31.6192,31.6192,56100.0
2013-01-17 11:50:00,45.08,45.1,45.08,45.09,111300.0,31.6192,31.6332,31.6192,31.6262,111300.0
2013-01-17 11:55:00,45.09,45.1,45.08,45.08,121100.0,31.6262,31.6332,31.6192,31.6192,121100.0
2013-01-17 12:00:00,45.09,45.1,45.08,45.09,68000.0,31.6262,31.6332,31.6192,31.6262,68000.0
2013-01-17 12:05:00,45.09,45.1,45.07,45.08,160300.0,31.6262,31.6332,31.6122,31.6192,160300.0
2013-01-17 12:10:00,45.08,45.1,45.07,45.1,107200.0,31.6192,31.6332,31.6122,31.6332,107200.0
2013-01-17 12:15:00,45.1,45.11,45.09,45.11,55700.0,31.6332,31.6403,31.6262,31.6403,55700.0
2013-01-17 12:20:00,45.11,45.13,45.1,45.13,81700.0,31.6403,31.6543,31.6332,31.6543,81700.0
2013-01-17 12:25:00,45.13,45.15,45.11,45.14,201800.0,31.6543,31.6683,31.6403,31.6613,201800.0
2013-01-17 12:30:00,45.15,45.15,45.14,45.15,129400.0,31.6683,31.6683,31.6613,31.6683,129400.0
2013-01-17 12:35:00,45.15,45.17,45.15,45.17,106500.0,31.6683,31.6823,31.6683,31.6823,106500.0
2013-01-17 12:40:00,45.17,45.17,45.14,45.15,143900.0,31.6823,31.6823,31.6613,31.6683,143900.0
2013-01-17 12:45:00,45.16,45.17,45.15,45.17,67500.0,31.6753,31.6823,31.6683,31.6823,67500.0
2013-01-17 12:50:00,45.16,45.17,45.16,45.17,48000.0,31.6753,31.6823,31.6753,31.6823,48000.0
2013-01-17 12:55:00,45.17,45.17,45.16,45.17,174600.0,31.6823,31.6823,31.6753,31.6823,174600.0
2013-01-17 13:00:00,45.16,45.17,45.15,45.16,90100.0,31.6753,31.6823,31.6683,31.6753,90100.0
2013-01-17 13:05:00,45.15,45.16,45.14,45.15,157100.0,31.6683,31.6753,31.6613,31.6683,157100.0
2013-01-17 13:10:00,45.14,45.15,45.14,45.15,36800.0,31.6613,31.6683,31.6613,31.6683,36800.0
2013-01-17 13:15:00,45.14,45.15,45.14,45.14,70500.0,31.6613,31.6683,31.6613,31.6613,70500.0
2013-01-17 13:20:00,45.15,45.15,45.14,45.15,46900.0,31.6683,31.6683,31.6613,31.6683,46900.0
2013-01-17 13:25:00,45.15,45.15,45.14,45.15,52100.0,31.6683,31.6683,31.6613,31.6683,52100.0
2013-01-17 13:30:00,45.15,45.15,45.14,45.15,48600.0,31.6683,31.6683,31.6613,31.6683,48600.0
2013-01-17 13:35:00,45.15,45.15,45.14,45.15,65400.0,31.6683,31.6683,31.6613,31.6683,65400.0
2013-01-17 13:40:00,45.15,45.17,45.14,45.16,140200.0,31.6683,31.6823,31.6613,31.6753,140200.0
2013-01-17 13:45:00,45.16,45.17,45.16,45.16,31500.0,31.6753,31.6823,31.6753,31.6753,31500.0
2013-01-17 13:50:00,45.16,45.19,45.16,45.19,125300.0,31.6753,31.6964,31.6753,31.6964,125300.0
2013-01-17 13:55:00,45.19,45.21,45.18,45.21,65300.0,31.6964,31.7104,31.6894,31.7104,65300.0
2013-01-17 14:00:00,45.21,45.23,45.2,45.23,155400.0,31.7104,31.7244,31.7034,31.7244,155400.0
2013-01-17 14:05:00,45.23,45.23,45.2,45.2,308700.0,31.7244,31.7244,31.7034,31.7034,308700.0
2013-01-17 14:10:00,45.2,45.22,45.2,45.22,187100.0,31.7034,31.7174,31.7034,31.7174,187100.0
2013-01-17 14:15:00,45.22,45.23,45.21,45.23,31500.0,31.7174,31.7244,31.7104,31.7244,31500.0
2013-01-17 14:20:00,45.22,45.24,45.22,45.23,127800.0,31.7174,31.7314,31.7174,31.7244,127800.0
2013-01-17 14:25:00,45.23,45.24,45.21,45.21,100200.0,31.7244,31.7314,31.7104,31.7104,100200.0
2013-01-17 14:30:00,45.22,45.22,45.21,45.22,48700.0,31.7174,31.7174,31.7104,31.7174,48700.0
2013-01-17 14:35:00,45.22,45.22,45.21,45.22,48100.0,31.7174,31.7174,31.7104,31.7174,48100.0
2013-01-17 14:40:00,45.22,45.25,45.19,45.2,297800.0,31.7174,31.7384,31.6964,31.7034,297800.0
2013-01-17 14:45:00,45.2,45.2,45.19,45.2,157200.0,31.7034,31.7034,31.6964,31.7034,157200.0
2013-01-17 14:50:00,45.2,45.2,45.18,45.18,81000.0,31.7034,31.7034,31.6894,31.6894,81000.0
2013-01-17 14:55:00,45.19,45.19,45.17,45.17,263800.0,31.6964,31.6964,31.6823,31.6823,263800.0
2013-01-17 15:00:00,45.17,45.19,45.17,45.19,106500.0,31.6823,31.6964,31.6823,31.6964,106500.0
2013-01-17 15:05:00,45.18,45.19,45.18,45.19,48300.0,31.6894,31.6964,31.6894,31.6964,48300.0
2013-01-17 15:10:00,45.19,45.19,45.18,45.19,84800.0,31.6964,31.6964,31.6894,31.6964,84800.0
2013-01-17 15:15:00,45.19,45.2,45.19,45.19,118500.0,31.6964,31.7034,31.6964,31.6964,118500.0
2013-01-17 15:20:00,45.2,45.2,45.15,45.17,305500.0,31.7034,31.7034,31.6683,31.6823,305500.0
2013-01-17 15:25:00,45.17,45.18,45.16,45.18,188600.0,31.6823,31.6894,31.6753,31.6894,188600.0
2013-01-17 15:30:00,45.18,45.18,45.16,45.16,384200.0,31.6894,31.6894,31.6753,31.6753,384200.0
2013-01-17 15:35:00,45.16,45.17,45.15,45.15,215300.0,31.6753,31.6823,31.6683,31.6683,215300.0
2013-01-17 15:40:00,45.15,45.16,45.15,45.15,205900.0,31.6683,31.6753,31.6683,31.6683,205900.0
2013-01-17 15:45:00,45.15,45.16,45.13,45.13,366600.0,31.6683,31.6753,31.6543,31.6543,366600.0
2013-01-17 15:50:00,45.13,45.14,45.09,45.09,320200.0,31.6543,31.6613,31.6262,31.6262,320200.0
2013-01-17 15:55:00,45.09,45.12,45.07,45.07,657100.0,31.6262,31.6473,31.6122,31.6122,657100.0
2013-01-18 09:30:00,45.08,45.1,45.05,45.1,477100.0,31.6192,31.6332,31.5982,31.6332,477100.0
2013-01-18 09:35:00,45.09,45.09,45.01,45.03,444800.0,31.6262,31.6262,31.5701,31.5841,444800.0
2013-01-18 09:40:00,45.03,45.06,45.02,45.05,85600.0,31.5841,31.6052,31.5771,31.5982,85600.0
2013-01-18 09:45:00,45.05,45.07,45.03,45.06,87700.0,31.5982,31.6122,31.5841,31.6052,87700.0
2013-01-18 09:50:00,45.06,45.07,45.02,45.07,210100.0,31.6052,31.6122,31.5771,31.6122,210100.0
2013-01-18 09:55:00,45.03,45.06,45.0,45.04,252300.0,31.5841,31.6052,31.5631,31.5912,252300.0
2013-01-18 10:00:00,45.04,45.04,45.01,45.02,179500.0,31.5912,31.5912,31.5701,31.5771,179500.0
2013-01-18 10:05:00,45.02,45.03,45.0,45.02,305900.0,31.5771,31.5841,31.5631,31.5771,305900.0
2013-01-18 10:10:00,45.02,45.04,45.0,45.03,120300.0,31.5771,31.5912,31.5631,31.5841,120300.0
2013-01-18 10:15:00,45.04,45.06,45.03,45.04,151000.0,31.5912,31.6052,31.5841,31.5912,151000.0
2013-01-18 10:20:00,45.05,45.05,45.03,45.04,122900.0,31.5982,31.5982,31.5841,31.5912,122900.0
2013-01-18 10:25:00,45.04,45.05,45.03,45.04,171200.0,31.5912,31.5982,31.5841,31.5912,171200.0
2013-01-18 10:30:00,45.03,45.04,45.0,45.01,360000.0,31.5841,31.5912,31.5631,31.5701,360000.0
2013-01-18 10:35:00,45.01,45.01,44.99,45.01,177100.0,31.5701,31.5701,31.5561,31.5701,177100.0
2013-01-18 10:40:00,45.01,45.01,44.99,45.01,184400.0,31.5701,31.5701,31.5561,31.5701,184400.0
2013-01-18 10:45:00,45.0,45.02,44.99,44.99,249100.0,31.5631,31.5771,31.5561,31.5561,249100.0
2013-01-18 10:50:00,45.0,45.0,44.98,44.99,75200.0,31.5631,31.5631,31.5491,31.5561,75200.0
2013-01-18 10:55:00,44.99,45.0,44.97,44.98,129600.0,31.5561,31.5631,31.5421,31.5491,129600.0
2013-01-18 11:00:00,44.98,44.98,44.95,44.97,107700.0,31.5491,31.5491,31.528,31.5421,107700.0
2013-01-18 11:05:00,44.97,44.98,44.96,44.96,152800.0,31.5421,31.5491,31.535,31.535,152800.0
2013-01-18 11:10:00,44.97,44.98,44.95,44.97,163600.0,31.5421,31.5491,31.528,31.5421,163600.0
2013-01-18 11:15:00,44.97,45.02,44.96,45.02,273500.0,31.5421,31.5771,31.535,31.5771,273500.0
2013-01-18 11:20:00,45.01,45.04,45.01,45.03,252900.0,31.5701,31.5912,31.5701,31.5841,252900.0
2013-01-18 11:25:00,45.03,45.04,45.01,45.03,291500.0,31.5841,31.5912,31.5701,31.5841,291500.0
2013-01-18 11:30:00,45.03,45.03,45.01,45.01,275500.0,31.5841,31.5841,31.5701,31.5701,275500.0
2013-01-18 11:35:00,45.02,45.03,45.01,45.03,259300.0,31.5771,31.5841,31.5701,31.5841,259300.0
2013-01-18 11:40:00,45.03,45.03,45.02,45.03,77400.0,31.5841,31.5841,31.5771,31.5841,77400.0
2013-01-18 11:45:00,45.03,45.03,44.98,45.0,203900.0,31.5841,31.5841,31.5491,31.5631,203900.0
2013-01-18 11:50:00,45.0,45.01,44.99,45.0,125200.0,31.5631,31.5701,31.5561,31.5631,125200.0
2013-01-18 11:55:00,45.0,45.0,44.99,45.0,58500.0,31.5631,31.5631,31.5561,31.5631,58500.0
2013-01-18 12:00:00,45.0,45.0,44.99,45.0,54100.0,31.5631,31.5631,31.5561,31.5631,54100.0
2013-01-18 12:05:00,45.0,45.01,44.99,45.01,72100.0,31.5631,31.5701,31.5561,31.5701,72100.0
2013-01-18 12:10:00,45.01,45.01,45.0,45.01,34700.0,31.5701,31.5701,31.5631,31.5701,34700.0
2013-01-18 12:15:00,45.01,45.01,45.0,45.01,23300.0,31.5701,31.5701,31.5631,31.5701,23300.0
2013-01-18 12:20:00,45.01,45.01,45.0,45.01,48600.0,31.5701,31.5701,31.5631,31.5701,48600.0
2013-01-18 12:25:00,45.01,45.01,45.0,45.0,32500.0,31.5701,31.5701,31.5631,31.5631,32500.0
2013-01-18 12:30:00,45.0,45.01,45.0,45.01,48500.0,31.5631,31.5701,31.5631,31.5701,48500.0
2013-01-18 12:35:00,45.01,45.03,45.0,45.03,81900.0,31.5701,31.5841,31.5631,31.5841,81900.0
2013-01-18 12:40:00,45.02,45.03,45.0,45.02,124900.0,31.5771,31.5841,31.5631,31.5771,124900.0
2013-01-18 12:45:00,45.02,45.02,45.01,45.02,18400.0,31.5771,31.5771,31.5701,31.5771,18400.0
2013-01-18 12:50:00,45.01,45.06,45.01,45.05,153200.0,31.5701,31.6052,31.5701,31.5982,153200.0
2013-01-18 12:55:00,45.05,45.06,45.04,45.05,25200.0,31.5982,31.6052,31.5912,31.5982,25200.0
2013-01-18 13:00:00,45.06,45.09,45.06,45.09,37300.0,31.6052,31.6262,31.6052,31.6262,37300.0
2013-01-18 13:05:00,45.09,45.1,45.08,45.09,31200.0,31.6262,31.6332,31.6192,31.6262,31200.0
2013-01-18 13:10:00,45.1,45.1,45.09,45.1,14800.0,31.6332,31.6332,31.6262,31.6332,14800.0
2013-01-18 13:15:00,45.09,45.12,45.09,45.12,76300.0,31.6262,31.6473,31.6262,31.6473,76300.0
2013-01-18 13:20:00,45.12,45.12,45.08,45.09,92700.0,31.6473,31.6473,31.6192,31.6262,92700.0
2013-01-18 13:25:00,45.09,45.1,45.08,45.08,67600.0,31.6262,31.6332,31.6192,31.6192,67600.0
2013-01-18 13:30:00,45.08,45.09,45.07,45.08,98800.0,31.6192,31.6262,31.6122,31.6192,98800.0
2013-01-18 13:35:00,45.08,45.08,45.07,45.08,20900.0,31.6192,31.6192,31.6122,31.6192,20900.0
2013-01-18 13:40:00,45.08,45.08,45.07,45.07,29800.0,31.6192,31.6192,31.6122,31.6122,29800.0
2013-01-18 13:45:00,45.08,45.08,45.07,45.08,31500.0,31.6192,31.6192,31.6122,31.6192,31500.0
2013-01-18 13:50:00,45.07,45.08,45.07,45.08,32100.0,31.6122,31.6192,31.6122,31.6192,32100.0
2013-01-18 13:55:00,45.07,45.08,45.06,45.07,57100.0,31.6122,31.6192,31.6052,31.6122,57100.0
2013-01-18 14:00:00,45.07,45.07,45.06,45.07,19300.0,31.6122,31.6122,31.6052,31.6122,19300.0
2013-01-18 14:05:00,45.07,45.08,45.06,45.08,60200.0,31.6122,31.6192,31.6052,31.6192,60200.0
2013-01-18 14:10:00,45.07,45.08,45.07,45.07,20700.0,31.6122,31.6192,31.6122,31.6122,20700.0
2013-01-18 14:15:00,45.08,45.08,45.06,45.07,67400.0,31.6192,31.6192,31.6052,31.6122,67400.0
2013-01-18 14:20:00,45.07,45.07,45.06,45.07,82100.0,31.6122,31.6122,31.6052,31.6122,82100.0
2013-01-18 14:25:00,45.06,45.09,45.06,45.09,68700.0,31.6052,31.6262,31.6052,31.6262,68700.0
2013-01-18 14:30:00,45.09,45.09,45.07,45.08,82800.0,31.6262,31.6262,31.6122,31.6192,82800.0
2013-01-18 14:35:00,45.08,45.11,45.08,45.1,122300.0,31.6192,31.6403,31.6192,31.6332,122300.0
2013-01-18 14:40:00,45.11,45.14,45.1,45.13,330700.0,31.6403,31.6613,31.6332,31.6543,330700.0
2013-01-18 14:45:00,45.13,45.13,45.1,45.1,114200.0,31.6543,31.6543,31.6332,31.6332,114200.0
2013-01-18 14:50:00,45.11,45.11,45.1,45.11,83400.0,31.6403,31.6403,31.6332,31.6403,83400.0
2013-01-18 14:55:00,45.11,45.12,45.1,45.12,90700.0,31.6403,31.6473,31.6332,31.6473,90700.0
2013-01-18 15:00:00,45.12,45.12,45.1,45.1,102700.0,31.6473,31.6473,31.6332,31.6332,102700.0
2013-01-18 15:05:00,45.11,45.11,45.1,45.1,85900.0,31.6403,31.6403,31.6332,31.6332,85900.0
2013-01-18 15:10:00,45.11,45.11,45.1,45.11,77200.0,31.6403,31.6403,31.6332,31.6403,77200.0
2013-01-18 15:15:00,45.11,45.12,45.1,45.11,65400.0,31.6403,31.6473,31.6332,31.6403,65400.0
2013-01-18 15:20:00,45.12,45.12,45.11,45.12,64800.0,31.6473,31.6473,31.6403,31.6473,64800.0
2013-01-18 15:25:00,45.12,45.12,45.11,45.12,35700.0,31.6473,31.6473,31.6403,31.6473,35700.0
2013-01-18 15:30:00,45.12,45.13,45.11,45.13,98200.0,31.6473,31.6543,31.6403,31.6543,98200.0
2013-01-18 15:35:00,45.13,45.15,45.12,45.15,160300.0,31.6543,31.6683,31.6473,31.6683,160300.0
2013-01-18 15:40:00,45.15,45.15,45.12,45.14,199000.0,31.6683,31.6683,31.6473,31.6613,199000.0
2013-01-18 15:45:00,45.14,45.16,45.13,45.16,126200.0,31.6613,31.6753,31.6543,31.6753,126200.0
2013-01-18 15:50:00,45.16,45.16,45.12,45.12,354400.0,31.6753,31.6753,31.6473,31.6473,354400.0
2013-01-18 15:55:00,45.13,45.14,45.11,45.12,646100.0,31.6543,31.6613,31.6403,31.6473,646100.0
2013-01-22 09:30:00,45.01,45.03,45.0,45.02,507100.0,31.5701,31.5841,31.5631,31.5771,507100.0
2013-01-22 09:35:00,45.02,45.05,45.01,45.02,428200.0,31.5771,31.5982,31.5701,31.5771,428200.0
2013-01-22 09:40:00,45.02,45.02,45.0,45.02,425500.0,31.5771,31.5771,31.5631,31.5771,425500.0
2013-01-22 09:45:00,45.02,45.04,45.01,45.04,307200.0,31.5771,31.5912,31.5701,31.5912,307200.0
2013-01-22 09:50:00,45.04,45.06,45.02,45.05,189300.0,31.5912,31.6052,31.5771,31.5982,189300.0
2013-01-22 09:55:00,45.06,45.07,45.04,45.04,328400.0,31.6052,31.6122,31.5912,31.5912,328400.0
2013-01-22 10:00:00,45.04,45.05,44.98,44.98,546100.0,31.5912,31.5982,31.5491,31.5491,546100.0
2013-01-22 10:05:00,44.98,45.01,44.97,45.0,397800.0,31.5491,31.5701,31.5421,31.5631,397800.0
2013-01-22 10:10:00,45.0,45.0,44.95,44.96,142500.0,31.5631,31.5631,31.528,31.535,142500.0
2013-01-22 10:15:00,44.95,44.98,44.94,44.97,145900.0,31.528,31.5491,31.521,31.5421,145900.0
2013-01-22 10:20:00,44.97,44.98,44.96,44.98,97800.0,31.5421,31.5491,31.535,31.5491,97800.0
2013-01-22 10:25:00,44.98,44.98,44.93,44.94,109300.0,31.5491,31.5491,31.514,31.521,109300.0
2013-01-22 10:30:00,44.94,44.95,44.93,44.94,63000.0,31.521,31.528,31.514,31.521,63000.0
2013-01-22 10:35:00,44.94,44.95,44.93,44.95,64500.0,31.521,31.528,31.514,31.528,64500.0
2013-01-22 10:40:00,44.95,44.97,44.94,44.96,112300.0,31.528,31.5421,31.521,31.535,112300.0
2013-01-22 10:45:00,44.96,44.97,44.96,44.97,68600.0,31.535,31.5421,31.535,31.5421,68600.0
2013-01-22 10:50:00,44.97,44.99,44.96,44.99,70100.0,31.5421,31.5561,31.535,31.5561,70100.0
2013-01-22 10:55:00,44.99,44.99,44.98,44.99,38700.0,31.5561,31.5561,31.5491,31.5561,38700.0
2013-01-22 11:00:00,44.99,44.99,44.97,44.98,91500.0,31.5561,31.5561,31.5421,31.5491,91500.0
2013-01-22 11:05:00,44.97,44.98,44.96,44.98,102800.0,31.5421,31.5491,31.535,31.5491,102800.0
2013-01-22 11:10:00,44.97,44.98,44.96,44.97,92200.0,31.5421,31.5491,31.535,31.5421,92200.0
2013-01-22 11:15:00,44.97,44.99,44.96,44.99,99000.0,31.5421,31.5561,31.535,31.5561,99000.0
2013-01-22 11:20:00,44.99,45.01,44.98,45.0,80900.0,31.5561,31.5701,31.5491,31.5631,80900.0
2013-01-22 11:25:00,45.0,45.0,44.98,44.98,72000.0,31.5631,31.5631,31.5491,31.5491,72000.0
2013-01-22 11:30:00,44.98,44.99,44.97,44.98,208600.0,31.5491,31.5561,31.5421,31.5491,208600.0
2013-01-22 11:35:00,44.98,44.99,44.96,44.96,81300.0,31.5491,31.5561,31.535,31.535,81300.0
2013-01-22 11:40:00,44.96,44.97,44.96,44.97,50700.0,31.535,31.5421,31.535,31.5421,50700.0
2013-01-22 11:45:00,44.96,44.97,44.96,44.96,37900.0,31.535,31.5421,31.535,31.535,37900.0
2013-01-22 11:50:00,44.96,44.99,44.96,44.99,92600.0,31.535,31.5561,31.535,31.5561,92600.0
2013-01-22 11:55:00,44.99,45.0,44.98,45.0,87000.0,31.5561,31.5631,31.5491,31.5631,87000.0
2013-01-22 12:00:00,45.0,45.01,44.99,45.0,158100.0,31.5631,31.5701,31.5561,31.5631,158100.0
2013-01-22 12:05:00,45.0,45.01,44.99,45.01,76400.0,31.5631,31.5701,31.5561,31.5701,76400.0
2013-01-22 12:10:00,45.01,45.02,45.0,45.02,62800.0,31.5701,31.5771,31.5631,31.5771,62800.0
2013-01-22 12:15:00,45.02,45.04,45.02,45.04,83300.0,31.5771,31.5912,31.5771,31.5912,83300.0
2013-01-22 12:20:00,45.04,45.05,45.03,45.04,115800.0,31.5912,31.5982,31.5841,31.5912,115800.0
2013-01-22 12:25:00,45.04,45.05,45.04,45.05,97800.0,31.5912,31.5982,31.5912,31.5982,97800.0
2013-01-22 12:30:00,45.04,45.05,45.04,45.05,26400.0,31.5912,31.5982,31.5912,31.5982,26400.0
2013-01-22 12:35:00,45.05,45.06,45.03,45.03,151100.0,31.5982,31.6052,31.5841,31.5841,151100.0
2013-01-22 12:40:00,45.04,45.05,45.03,45.04,40100.0,31.5912,31.5982,31.5841,31.5912,40100.0
2013-01-22 12:45:00,45.04,45.05,45.02,45.02,60300.0,31.5912,31.5982,31.5771,31.5771,60300.0
2013-01-22 12:50:00,45.02,45.03,45.01,45.02,73000.0,31.5771,31.5841,31.5701,31.5771,73000.0
2013-01-22 12:55:00,45.01,45.03,45.01,45.03,56800.0,31.5701,31.5841,31.5701,31.5841,56800.0
2013-01-22 13:00:00,45.03,45.03,45.02,45.03,86600.0,31.5841,31.5841,31.5771,31.5841,86600.0
2013-01-22 13:05:00,45.03,45.04,45.02,45.03,69400.0,31.5841,31.5912,31.5771,31.5841,69400.0
2013-01-22 13:10:00,45.03,45.03,45.02,45.02,92600.0,31.5841,31.5841,31.5771,31.5771,92600.0
2013-01-22 13:15:00,45.02,45.04,45.02,45.03,161400.0,31.5771,31.5912,31.5771,31.5841,161400.0
2013-01-22 13:20:00,45.04,45.04,45.02,45.04,96900.0,31.5912,31.5912,31.5771,31.5912,96900.0
2013-01-22 13:25:00,45.04,45.04,45.02,45.02,74000.0,31.5912,31.5912,31.5771,31.5771,74000.0
2013-01-22 13:30:00,45.03,45.03,45.01,45.01,99400.0,31.5841,31.5841,31.5701,31.5701,99400.0
2013-01-22 13:35:00,45.02,45.02,45.01,45.01,120400.0,31.5771,31.5771,31.5701,31.5701,120400.0
2013-01-22 13:40:00,45.01,45.02,45.01,45.02,97200.0,31.5701,31.5771,31.5701,31.5771,97200.0
2013-01-22 13:45:00,45.01,45.02,45.01,45.01,36200.0,31.5701,31.5771,31.5701,31.5701,36200.0
2013-01-22 13:50:00,45.01,45.02,45.01,45.01,53700.0,31.5701,31.5771,31.5701,31.5701,53700.0
2013-01-22 13:55:00,45.01,45.02,45.0,45.0,118500.0,31.5701,31.5771,31.5631,31.5631,118500.0
2013-01-22 14:00:00,45.01,45.01,45.0,45.0,49400.0,31.5701,31.5701,31.5631,31.5631,49400.0
2013-01-22 14:05:00,45.0,45.02,45.0,45.02,109800.0,31.5631,31.5771,31.5631,31.5771,109800.0
2013-01-22 14:10:00,45.02,45.03,45.01,45.03,117400.0,31.5771,31.5841,31.5701,31.5841,117400.0
2013-01-22 14:15:00,45.03,45.04,45.02,45.04,55600.0,31.5841,31.5912,31.5771,31.5912,55600.0
2013-01-22 14:20:00,45.04,45.04,45.02,45.02,153700.0,31.5912,31.5912,31.5771,31.5771,153700.0
2013-01-22 14:25:00,45.02,45.03,45.02,45.02,44500.0,31.5771,31.5841,31.5771,31.5771,44500.0
2013-01-22 14:30:00,45.02,45.05,45.02,45.04,111500.0,31.5771,31.5982,31.5771,31.5912,111500.0
2013-01-22 14:35:00,45.05,45.05,45.03,45.03,63200.0,31.5982,31.5982,31.5841,31.5841,63200.0
2013-01-22 14:40:00,45.04,45.04,45.02,45.02,157900.0,31.5912,31.5912,31.5771,31.5771,157900.0
2013-01-22 14:45:00,45.02,45.03,45.02,45.03,265500.0,31.5771,31.5841,31.5771,31.5841,265500.0
2013-01-22 14:50:00,45.03,45.08,45.03,45.06,145000.0,31.5841,31.6192,31.5841,31.6052,145000.0
2013-01-22 14:55:00,45.07,45.08,45.06,45.07,53500.0,31.6122,31.6192,31.6052,31.6122,53500.0
2013-01-22 15:00:00,45.08,45.08,45.03,45.03,127200.0,31.6192,31.6192,31.5841,31.5841,127200.0
2013-01-22 15:05:00,45.04,45.04,45.03,45.03,71400.0,31.5912,31.5912,31.5841,31.5841,71400.0
2013-01-22 15:10:00,45.04,45.04,45.01,45.03,133700.0,31.5912,31.5912,31.5701,31.5841,133700.0
2013-01-22 15:15:00,45.03,45.03,45.01,45.03,120900.0,31.5841,31.5841,31.5701,31.5841,120900.0
2013-01-22 15:20:00,45.02,45.03,45.01,45.03,92900.0,31.5771,31.5841,31.5701,31.5841,92900.0
2013-01-22 15:25:00,45.02,45.05,45.02,45.05,103900.0,31.5771,31.5982,31.5771,31.5982,103900.0
2013-01-22 15:30:00,45.04,45.07,45.04,45.06,266200.0,31.5912,31.6122,31.5912,31.6052,266200.0
2013-01-22 15:35:00,45.07,45.07,45.05,45.06,161100.0,31.6122,31.6122,31.5982,31.6052,161100.0
2013-01-22 15:40:00,45.05,45.06,45.05,45.05,212300.0,31.5982,31.6052,31.5982,31.5982,212300.0
2013-01-22 15:45:00,45.05,45.06,45.02,45.02,227100.0,31.5982,31.6052,31.5771,31.5771,227100.0
2013-01-22 15:50:00,45.03,45.05,45.03,45.05,366100.0,31.5841,31.5982,31.5841,31.5982,366100.0
2013-01-22 15:55:00,45.05,45.09,45.04,45.09,1466000.0,31.5982,31.6262,31.5912,31.6262,1466000.0
2013-01-23 09:30:00,44.87,44.9,44.86,44.88,1268100.0,31.4719,31.493,31.4649,31.4789,1268100.0
2013-01-23 09:35:00,44.88,44.88,44.86,44.87,656600.0,31.4789,31.4789,31.4649,31.4719,656600.0
2013-01-23 09:40:00,44.87,44.88,44.85,44.86,569900.0,31.4719,31.4789,31.4579,31.4649,569900.0
2013-01-23 09:45:00,44.86,44.87,44.83,44.83,269500.0,31.4649,31.4719,31.4439,31.4439,269500.0
2013-01-23 09:50:00,44.83,44.85,44.83,44.84,581400.0,31.4439,31.4579,31.4439,31.4509,581400.0
2013-01-23 09:55:00,44.84,44.86,44.83,44.85,726000.0,31.4509,31.4649,31.4439,31.4579,726000.0
2013-01-23 10:00:00,44.85,44.85,44.83,44.84,482200.0,31.4579,31.4579,31.4439,31.4509,482200.0
2013-01-23 10:05:00,44.85,44.87,44.84,44.84,663200.0,31.4579,31.4719,31.4509,31.4509,663200.0
2013-01-23 10:10:00,44.84,44.88,44.84,44.88,537700.0,31.4509,31.4789,31.4509,31.4789,537700.0
2013-01-23 10:15:00,44.88,44.88,44.85,44.86,347700.0,31.4789,31.4789,31.4579,31.4649,347700.0
2013-01-23 10:20:00,44.86,44.86,44.82,44.83,216000.0,31.4649,31.4649,31.4368,31.4439,216000.0
2013-01-23 10:25:00,44.82,44.82,44.79,44.79,249400.0,31.4368,31.4368,31.4158,31.4158,249400.0
2013-01-23 10:30:00,44.79,44.8,44.75,44.76,421400.0,31.4158,31.4228,31.3877,31.3948,421400.0
2013-01-23 10:35:00,44.76,44.78,44.75,44.77,461200.0,31.3948,31.4088,31.3877,31.4018,461200.0
2013-01-23 10:40:00,44.77,44.77,44.73,44.74,278700.0,31.4018,31.4018,31.3737,31.3807,278700.0
2013-01-23 10:45:00,44.74,44.75,44.73,44.74,197200.0,31.3807,31.3877,31.3737,31.3807,197200.0
2013-01-23 10:50:00,44.75,44.77,44.74,44.76,213900.0,31.3877,31.4018,31.3807,31.3948,213900.0
2013-01-23 10:55:00,44.76,44.78,44.76,44.77,351600.0,31.3948,31.4088,31.3948,31.4018,351600.0
2013-01-23 11:00:00,44.77,44.78,44.76,44.76,275300.0,31.4018,31.4088,31.3948,31.3948,275300.0
2013-01-23 11:05:00,44.76,44.77,44.75,44.77,239400.0,31.3948,31.4018,31.3877,31.4018,239400.0
2013-01-23 11:10:00,44.77,44.79,44.77,44.79,152000.0,31.4018,31.4158,31.4018,31.4158,152000.0
2013-01-23 11:15:00,44.78,44.8,44.75,44.76,525600.0,31.4088,31.4228,31.3877,31.3948,525600.0
2013-01-23 11:20:00,44.76,44.76,44.72,44.73,239200.0,31.3948,31.3948,31.3667,31.3737,239200.0
2013-01-23 11:25:00,44.73,44.73,44.71,44.72,289400.0,31.3737,31.3737,31.3597,31.3667,289400.0
2013-01-23 11:30:00,44.72,44.73,44.7,44.73,278700.0,31.3667,31.3737,31.3527,31.3737,278700.0
2013-01-23 11:35:00,44.73,44.74,44.72,44.74,214100.0,31.3737,31.3807,31.3667,31.3807,214100.0
2013-01-23 11:40:00,44.74,44.75,44.73,44.73,215600.0,31.3807,31.3877,31.3737,31.3737,215600.0
2013-01-23 11:45:00,44.73,44.74,44.72,44.73,142500.0,31.3737,31.3807,31.3667,31.3737,142500.0
2013-01-23 11:50:00,44.74,44.75,44.73,44.73,227600.0,31.3807,31.3877,31.3737,31.3737,227600.0
2013-01-23 11:55:00,44.73,44.75,44.73,44.74,258900.0,31.3737,31.3877,31.3737,31.3807,258900.0
2013-01-23 12:00:00,44.73,44.76,44.73,44.75,222500.0,31.3737,31.3948,31.3737,31.3877,222500.0
2013-01-23 12:05:00,44.75,44.77,44.74,44.76,194000.0,31.3877,31.4018,31.3807,31.3948,194000.0
2013-01-23 12:10:00,44.75,44.77,44.75,44.75,69300.0,31.3877,31.4018,31.3877,31.3877,69300.0
2013-01-23 12:15:00,44.75,44.76,44.74,44.75,75800.0,31.3877,31.3948,31.3807,31.3877,75800.0
2013-01-23 12:20:00,44.74,44.75,44.74,44.75,48100.0,31.3807,31.3877,31.3807,31.3877,48100.0
2013-01-23 12:25:00,44.75,44.75,44.74,44.75,60700.0,31.3877,31.3877,31.3807,31.3877,60700.0
2013-01-23 12:30:00,44.75,44.75,44.74,44.75,94200.0,31.3877,31.3877,31.3807,31.3877,94200.0
2013-01-23 12:35:00,44.75,44.75,44.73,44.73,60700.0,31.3877,31.3877,31.3737,31.3737,60700.0
2013-01-23 12:40:00,44.73,44.75,44.73,44.75,112500.0,31.3737,31.3877,31.3737,31.3877,112500.0
2013-01-23 12:45:00,44.75,44.75,44.74,44.75,39300.0,31.3877,31.3877,31.3807,31.3877,39300.0
2013-01-23 12:50:00,44.74,44.75,44.73,44.74,104700.0,31.3807,31.3877,31.3737,31.3807,104700.0
2013-01-23 12:55:00,44.75,44.77,44.74,44.77,107700.0,31.3877,31.4018,31.3807,31.4018,107700.0
2013-01-23 13:00:00,44.77,44.77,44.76,44.77,43900.0,31.4018,31.4018,31.3948,31.4018,43900.0
2013-01-23 13:05:00,44.77,44.77,44.76,44.76,36700.0,31.4018,31.4018,31.3948,31.3948,36700.0
2013-01-23 13:10:00,44.77,44.78,44.76,44.77,126100.0,31.4018,31.4088,31.3948,31.4018,126100.0
2013-01-23 13:15:00,44.78,44.79,44.77,44.79,117300.0,31.4088,31.4158,31.4018,31.4158,117300.0
2013-01-23 13:20:00,44.79,44.8,44.78,44.8,85700.0,31.4158,31.4228,31.4088,31.4228,85700.0
2013-01-23 13:25:00,44.8,44.8,44.77,44.78,218900.0,31.4228,31.4228,31.4018,31.4088,218900.0
2013-01-23 13:30:00,44.77,44.78,44.77,44.78,71100.0,31.4018,31.4088,31.4018,31.4088,71100.0
2013-01-23 13:35:00,44.78,44.79,44.77,44.79,89000.0,31.4088,31.4158,31.4018,31.4158,89000.0
2013-01-23 13:40:00,44.78,44.79,44.77,44.78,64600.0,31.4088,31.4158,31.4018,31.4088,64600.0
2013-01-23 13:45:00,44.78,44.79,44.77,44.78,39300.0,31.4088,31.4158,31.4018,31.4088,39300.0
2013-01-23 13:50:00,44.79,44.79,44.76,44.76,386200.0,31.4158,31.4158,31.3948,31.3948,386200.0
2013-01-23 13:55:00,44.77,44.77,44.76,44.77,75400.0,31.4018,31.4018,31.3948,31.4018,75400.0
2013-01-23 14:00:00,44.77,44.79,44.77,44.78,71400.0,31.4018,31.4158,31.4018,31.4088,71400.0
2013-01-23 14:05:00,44.78,44.79,44.77,44.78,59700.0,31.4088,31.4158,31.4018,31.4088,59700.0
2013-01-23 14:10:00,44.78,44.78,44.77,44.77,30800.0,31.4088,31.4088,31.4018,31.4018,30800.0
2013-01-23 14:15:00,44.77,44.78,44.76,44.77,81100.0,31.4018,31.4088,31.3948,31.4018,81100.0
2013-01-23 14:20:00,44.76,44.77,44.76,44.77,51400.0,31.3948,31.4018,31.3948,31.4018,51400.0
2013-01-23 14:25:00,44.77,44.78,44.76,44.78,166600.0,31.4018,31.4088,31.3948,31.4088,166600.0
2013-01-23 14:30:00,44.78,44.78,44.77,44.77,22700.0,31.4088,31.4088,31.4018,31.4018,22700.0
2013-01-23 14:35:00,44.77,44.8,44.77,44.8,71500.0,31.4018,31.4228,31.4018,31.4228,71500.0
2013-01-23 14:40:00,44.8,44.82,44.8,44.82,87700.0,31.4228,31.4368,31.4228,31.4368,87700.0
2013-01-23 14:45:00,44.82,44.82,44.8,44.81,172100.0,31.4368,31.4368,31.4228,31.4298,172100.0
2013-01-23 14:50:00,44.81,44.81,44.8,44.81,55200.0,31.4298,31.4298,31.4228,31.4298,55200.0
2013-01-23 14:55:00,44.81,44.81,44.8,44.8,106500.0,31.4298,31.4298,31.4228,31.4228,106500.0
2013-01-23 15:00:00,44.8,44.82,44.8,44.81,211400.0,31.4228,31.4368,31.4228,31.4298,211400.0
2013-01-23 15:05:00,44.81,44.82,44.81,44.81,68400.0,31.4298,31.4368,31.4298,31.4298,68400.0
2013-01-23 15:10:00,44.81,44.82,44.81,44.82,148700.0,31.4298,31.4368,31.4298,31.4368,148700.0
2013-01-23 15:15:00,44.82,44.82,44.8,44.81,146700.0,31.4368,31.4368,31.4228,31.4298,146700.0
2013-01-23 15:20:00,44.8,44.81,44.78,44.79,176700.0,31.4228,31.4298,31.4088,31.4158,176700.0
2013-01-23 15:25:00,44.78,44.8,44.78,44.79,240400.0,31.4088,31.4228,31.4088,31.4158,240400.0
2013-01-23 15:30:00,44.78,44.79,44.77,44.78,109300.0,31.4088,31.4158,31.4018,31.4088,109300.0
2013-01-23 15:35:00,44.78,44.78,44.77,44.77,72600.0,31.4088,31.4088,31.4018,31.4018,72600.0
2013-01-23 15:40:00,44.78,44.78,44.74,44.76,313400.0,31.4088,31.4088,31.3807,31.3948,313400.0
2013-01-23 15:45:00,44.76,44.78,44.76,44.77,163200.0,31.3948,31.4088,31.3948,31.4018,163200.0
2013-01-23 15:50:00,44.78,44.79,44.76,44.78,419800.0,31.4088,31.4158,31.3948,31.4088,419800.0
2013-01-23 15:55:00,44.77,44.81,44.76,44.8,961300.0,31.4018,31.4298,31.3948,31.4228,961300.0
2013-01-24 09:30:00,44.77,44.81,44.75,44.78,312200.0,31.4018,31.4298,31.3877,31.4088,312200.0
2013-01-24 09:35:00,44.79,44.81,44.74,44.75,189900.0,31.4158,31.4298,31.3807,31.3877,189900.0
2013-01-24 09:40:00,44.75,44.78,44.73,44.77,302800.0,31.3877,31.4088,31.3737,31.4018,302800.0
2013-01-24 09:45:00,44.77,44.79,44.76,44.78,93900.0,31.4018,31.4158,31.3948,31.4088,93900.0
2013-01-24 09:50:00,44.79,44.81,44.78,44.8,140600.0,31.4158,31.4298,31.4088,31.4228,140600.0
2013-01-24 09:55:00,44.8,44.81,44.78,44.8,64000.0,31.4228,31.4298,31.4088,31.4228,64000.0
2013-01-24 10:00:00,44.8,44.85,44.79,44.85,110000.0,31.4228,31.4579,31.4158,31.4579,110000.0
2013-01-24 10:05:00,44.85,44.89,44.85,44.86,208000.0,31.4579,31.4859,31.4579,31.4649,208000.0
2013-01-24 10:10:00,44.87,44.87,44.82,44.83,250100.0,31.4719,31.4719,31.4368,31.4439,250100.0
2013-01-24 10:15:00,44.83,44.84,44.81,44.84,369400.0,31.4439,31.4509,31.4298,31.4509,369400.0
2013-01-24 10:20:00,44.83,44.84,44.8,44.81,135700.0,31.4439,31.4509,31.4228,31.4298,135700.0
2013-01-24 10:25:00,44.82,44.83,44.81,44.81,85800.0,31.4368,31.4439,31.4298,31.4298,85800.0
2013-01-24 10:30:00,44.82,44.83,44.8,44.8,311000.0,31.4368,31.4439,31.4228,31.4228,311000.0
2013-01-24 10:35:00,44.81,44.82,44.8,44.82,219900.0,31.4298,31.4368,31.4228,31.4368,219900.0
2013-01-24 10:40:00,44.81,44.83,44.81,44.83,148200.0,31.4298,31.4439,31.4298,31.4439,148200.0
2013-01-24 10:45:00,44.83,44.88,44.82,44.88,145400.0,31.4439,31.4789,31.4368,31.4789,145400.0
2013-01-24 10:50:00,44.88,44.9,44.87,44.89,108600.0,31.4789,31.493,31.4719,31.4859,108600.0
2013-01-24 10:55:00,44.88,44.89,44.87,44.87,82400.0,31.4789,31.4859,31.4719,31.4719,82400.0
2013-01-24 11:00:00,44.88,44.9,44.88,44.89,88400.0,31.4789,31.493,31.4789,31.4859,88400.0
2013-01-24 11:05:00,44.89,44.9,44.88,44.9,74900.0,31.4859,31.493,31.4789,31.493,74900.0
2013-01-24 11:10:00,44.9,44.93,44.89,44.93,55100.0,31.493,31.514,31.4859,31.514,55100.0
2013-01-24 11:15:00,44.93,44.93,44.91,44.91,85700.0,31.514,31.514,31.5,31.5,85700.0
2013-01-24 11:20:00,44.91,44.91,44.88,44.89,1485900.0,31.5,31.5,31.4789,31.4859,1485900.0
2013-01-24 11:25:00,44.89,44.91,44.88,44.89,199200.0,31.4859,31.5,31.4789,31.4859,199200.0
2013-01-24 11:30:00,44.89,44.9,44.87,44.88,149500.0,31.4859,31.493,31.4719,31.4789,149500.0
2013-01-24 11:35:00,44.88,44.89,44.87,44.88,43800.0,31.4789,31.4859,31.4719,31.4789,43800.0
2013-01-24 11:40:00,44.88,44.89,44.88,44.89,82100.0,31.4789,31.4859,31.4789,31.4859,82100.0
2013-01-24 11:45:00,44.89,44.89,44.85,44.85,58800.0,31.4859,31.4859,31.4579,31.4579,58800.0
2013-01-24 11:50:00,44.86,44.87,44.85,44.85,116100.0,31.4649,31.4719,31.4579,31.4579,116100.0
2013-01-24 11:55:00,44.85,44.86,44.84,44.85,166400.0,31.4579,31.4649,31.4509,31.4579,166400.0
2013-01-24 12:00:00,44.85,44.87,44.84,44.84,196900.0,31.4579,31.4719,31.4509,31.4509,196900.0
2013-01-24 12:05:00,44.84,44.85,44.83,44.83,97800.0,31.4509,31.4579,31.4439,31.4439,97800.0
2013-01-24 12:10:00,44.84,44.84,44.82,44.82,95700.0,31.4509,31.4509,31.4368,31.4368,95700.0
2013-01-24 12:15:00,44.82,44.83,44.79,44.8,154300.0,31.4368,31.4439,31.4158,31.4228,154300.0
2013-01-24 12:20:00,44.81,44.81,44.79,44.79,80400.0,31.4298,31.4298,31.4158,31.4158,80400.0
2013-01-24 12:25:00,44.79,44.8,44.79,44.79,89900.0,31.4158,31.4228,31.4158,31.4158,89900.0
2013-01-24 12:30:00,44.79,44.8,44.75,44.77,255500.0,31.4158,31.4228,31.3877,31.4018,255500.0
2013-01-24 12:35:00,44.76,44.77,44.7,44.71,215800.0,31.3948,31.4018,31.3527,31.3597,215800.0
2013-01-24 12:40:00,44.71,44.72,44.7,44.7,124400.0,31.3597,31.3667,31.3527,31.3527,124400.0
2013-01-24 12:45:00,44.7,44.73,44.7,44.73,145500.0,31.3527,31.3737,31.3527,31.3737,145500.0
2013-01-24 12:50:00,44.72,44.73,44.71,44.71,77600.0,31.3667,31.3737,31.3597,31.3597,77600.0
2013-01-24 12:55:00,44.71,44.72,44.69,44.69,120700.0,31.3597,31.3667,31.3457,31.3457,120700.0
2013-01-24 13:00:00,44.69,44.72,44.69,44.69,176000.0,31.3457,31.3667,31.3457,31.3457,176000.0
2013-01-24 13:05:00,44.69,44.7,44.68,44.68,120200.0,31.3457,31.3527,31.3387,31.3387,120200.0
2013-01-24 13:10:00,44.68,44.7,44.68,44.68,177400.0,31.3387,31.3527,31.3387,31.3387,177400.0
2013-01-24 13:15:00,44.68,44.69,44.67,44.67,100300.0,31.3387,31.3457,31.3316,31.3316,100300.0
2013-01-24 13:20:00,44.68,44.7,44.68,44.7,131400.0,31.3387,31.3527,31.3387,31.3527,131400.0
2013-01-24 13:25:00,44.7,44.71,44.69,44.71,92500.0,31.3527,31.3597,31.3457,31.3597,92500.0
2013-01-24 13:30:00,44.71,44.71,44.67,44.67,156900.0,31.3597,31.3597,31.3316,31.3316,156900.0
2013-01-24 13:35:00,44.67,44.69,44.65,44.65,155100.0,31.3316,31.3457,31.3176,31.3176,155100.0
2013-01-24 13:40:00,44.65,44.66,44.62,44.62,88300.0,31.3176,31.3246,31.2966,31.2966,88300.0
2013-01-24 13:45:00,44.62,44.63,44.56,44.56,116600.0,31.2966,31.3036,31.2545,31.2545,116600.0
2013-01-24 13:50:00,44.56,44.61,44.56,44.61,220600.0,31.2545,31.2896,31.2545,31.2896,220600.0
2013-01-24 13:55:00,44.61,44.61,44.57,44.58,242800.0,31.2896,31.2896,31.2615,31.2685,242800.0
2013-01-24 14:00:00,44.58,44.58,44.54,44.55,243400.0,31.2685,31.2685,31.2405,31.2475,243400.0
2013-01-24 14:05:00,44.55,44.58,44.54,44.58,371500.0,31.2475,31.2685,31.2405,31.2685,371500.0
2013-01-24 14:10:00,44.58,44.61,44.58,44.59,162400.0,31.2685,31.2896,31.2685,31.2755,162400.0
2013-01-24 14:15:00,44.58,44.59,44.57,44.57,114700.0,31.2685,31.2755,31.2615,31.2615,114700.0
2013-01-24 14:20:00,44.57,44.58,44.57,44.58,151300.0,31.2615,31.2685,31.2615,31.2685,151300.0
2013-01-24 14:25:00,44.57,44.6,44.57,44.59,245900.0,31.2615,31.2825,31.2615,31.2755,245900.0
2013-01-24 14:30:00,44.59,44.62,44.59,44.6,203400.0,31.2755,31.2966,31.2755,31.2825,203400.0
2013-01-24 14:35:00,44.6,44.61,44.6,44.61,175000.0,31.2825,31.2896,31.2825,31.2896,175000.0
2013-01-24 14:40:00,44.61,44.62,44.59,44.62,128100.0,31.2896,31.2966,31.2755,31.2966,128100.0
2013-01-24 14:45:00,44.61,44.63,44.61,44.62,201400.0,31.2896,31.3036,31.2896,31.2966,201400.0
2013-01-24 14:50:00,44.63,44.64,44.62,44.63,109700.0,31.3036,31.3106,31.2966,31.3036,109700.0
2013-01-24 14:55:00,44.62,44.63,44.61,44.61,134000.0,31.2966,31.3036,31.2896,31.2896,134000.0
2013-01-24 15:00:00,44.61,44.67,44.59,44.63,2178400.0,31.2896,31.3316,31.2755,31.3036,2178400.0
2013-01-24 15:05:00,44.63,44.65,44.62,44.65,206900.0,31.3036,31.3176,31.2966,31.3176,206900.0
2013-01-24 15:10:00,44.65,44.66,44.64,44.65,89700.0,31.3176,31.3246,31.3106,31.3176,89700.0
2013-01-24 15:15:00,44.65,44.67,44.64,44.66,202700.0,31.3176,31.3316,31.3106,31.3246,202700.0
2013-01-24 15:20:00,44.66,44.67,44.65,44.66,239500.0,31.3246,31.3316,31.3176,31.3246,239500.0
2013-01-24 15:25:00,44.66,44.68,44.66,44.68,99500.0,31.3246,31.3387,31.3246,31.3387,99500.0
2013-01-24 15:30:00,44.68,44.7,44.67,44.68,270100.0,31.3387,31.3527,31.3316,31.3387,270100.0
2013-01-24 15:35:00,44.68,44.7,44.68,44.69,236800.0,31.3387,31.3527,31.3387,31.3457,236800.0
2013-01-24 15:40:00,44.7,44.7,44.67,44.69,404000.0,31.3527,31.3527,31.3316,31.3457,404000.0
2013-01-24 15:45:00,44.69,44.69,44.66,44.68,360900.0,31.3457,31.3457,31.3246,31.3387,360900.0
2013-01-24 15:50:00,44.68,44.68,44.62,44.62,397200.0,31.3387,31.3387,31.2966,31.2966,397200.0
2013-01-24 15:55:00,44.62,44.67,44.62,44.66,840700.0,31.2966,31.3316,31.2966,31.3246,840700.0
2013-01-25 09:30:00,44.58,44.59,44.54,44.55,251600.0,31.2685,31.2755,31.2405,31.2475,251600.0
2013-01-25 09:35:00,44.55,44.62,44.55,44.6,300500.0,31.2475,31.2966,31.2475,31.2825,300500.0
2013-01-25 09:40:00,44.6,44.63,44.59,44.61,185300.0,31.2825,31.3036,31.2755,31.2896,185300.0
2013-01-25 09:45:00,44.62,44.63,44.58,44.59,216100.0,31.2966,31.3036,31.2685,31.2755,216100.0
2013-01-25 09:50:00,44.58,44.65,44.58,44.64,248100.0,31.2685,31.3176,31.2685,31.3106,248100.0
2013-01-25 09:55:00,44.64,44.65,44.63,44.64,86000.0,31.3106,31.3176,31.3036,31.3106,86000.0
2013-01-25 10:00:00,44.64,44.65,44.57,44.6,251000.0,31.3106,31.3176,31.2615,31.2825,251000.0
2013-01-25 10:05:00,44.6,44.61,44.58,44.59,65400.0,31.2825,31.2896,31.2685,31.2755,65400.0
2013-01-25 10:10:00,44.59,44.61,44.56,44.56,144400.0,31.2755,31.2896,31.2545,31.2545,144400.0
2013-01-25 10:15:00,44.57,44.61,44.56,44.59,137500.0,31.2615,31.2896,31.2545,31.2755,137500.0
2013-01-25 10:20:00,44.59,44.6,44.54,44.54,104700.0,31.2755,31.2825,31.2405,31.2405,104700.0
2013-01-25 10:25:00,44.54,44.55,44.45,44.45,603600.0,31.2405,31.2475,31.1773,31.1773,603600.0
2013-01-25 10:30:00,44.46,44.46,44.43,44.43,178500.0,31.1843,31.1843,31.1633,31.1633,178500.0
2013-01-25 10:35:00,44.43,44.44,44.38,44.4,223600.0,31.1633,31.1703,31.1282,31.1423,223600.0
2013-01-25 10:40:00,44.4,44.4,44.35,44.36,395900.0,31.1423,31.1423,31.1072,31.1142,395900.0
2013-01-25 10:45:00,44.35,44.36,44.32,44.33,284800.0,31.1072,31.1142,31.0861,31.0932,284800.0
2013-01-25 10:50:00,44.34,44.36,44.33,44.35,340400.0,31.1002,31.1142,31.0932,31.1072,340400.0
2013-01-25 10:55:00,44.34,44.36,44.33,44.35,55300.0,31.1002,31.1142,31.0932,31.1072,55300.0
2013-01-25 11:00:00,44.36,44.37,44.34,44.37,90000.0,31.1142,31.1212,31.1002,31.1212,90000.0
2013-01-25 11:05:00,44.36,44.37,44.35,44.35,193200.0,31.1142,31.1212,31.1072,31.1072,193200.0
2013-01-25 11:10:00,44.36,44.37,44.35,44.37,77500.0,31.1142,31.1212,31.1072,31.1212,77500.0
2013-01-25 11:15:00,44.37,44.37,44.33,44.33,90500.0,31.1212,31.1212,31.0932,31.0932,90500.0
2013-01-25 11:20:00,44.34,44.36,44.33,44.36,56600.0,31.1002,31.1142,31.0932,31.1142,56600.0
2013-01-25 11:25:00,44.36,44.39,44.35,44.39,69600.0,31.1142,31.1352,31.1072,31.1352,69600.0
2013-01-25 11:30:00,44.39,44.41,44.38,44.41,93400.0,31.1352,31.1493,31.1282,31.1493,93400.0
2013-01-25 11:35:00,44.41,44.44,44.39,44.4,249800.0,31.1493,31.1703,31.1352,31.1423,249800.0
2013-01-25 11:40:00,44.39,44.41,44.36,44.37,148500.0,31.1352,31.1493,31.1142,31.1212,148500.0
2013-01-25 11:45:00,44.36,44.38,44.36,44.37,59300.0,31.1142,31.1282,31.1142,31.1212,59300.0
2013-01-25 11:50:00,44.38,44.38,44.34,44.35,65600.0,31.1282,31.1282,31.1002,31.1072,65600.0
2013-01-25 11:55:00,44.34,44.35,44.33,44.34,75900.0,31.1002,31.1072,31.0932,31.1002,75900.0
2013-01-25 12:00:00,44.34,44.36,44.33,44.36,43200.0,31.1002,31.1142,31.0932,31.1142,43200.0
2013-01-25 12:05:00,44.36,44.39,44.35,44.39,177400.0,31.1142,31.1352,31.1072,31.1352,177400.0
2013-01-25 12:10:00,44.39,44.39,44.37,44.37,60500.0,31.1352,31.1352,31.1212,31.1212,60500.0
2013-01-25 12:15:00,44.37,44.4,44.37,44.4,114600.0,31.1212,31.1423,31.1212,31.1423,114600.0
2013-01-25 12:20:00,44.4,44.4,44.38,44.39,26600.0,31.1423,31.1423,31.1282,31.1352,26600.0
2013-01-25 12:25:00,44.39,44.4,44.38,44.38,23300.0,31.1352,31.1423,31.1282,31.1282,23300.0
2013-01-25 12:30:00,44.39,44.39,44.38,44.39,26300.0,31.1352,31.1352,31.1282,31.1352,26300.0
2013-01-25 12:35:00,44.39,44.39,44.38,44.38,34600.0,31.1352,31.1352,31.1282,31.1282,34600.0
2013-01-25 12:40:00,44.39,44.39,44.38,44.38,46200.0,31.1352,31.1352,31.1282,31.1282,46200.0
2013-01-25 12:45:00,44.39,44.39,44.38,44.38,21300.0,31.1352,31.1352,31.1282,31.1282,21300.0
2013-01-25 12:50:00,44.39,44.41,44.38,44.41,57700.0,31.1352,31.1493,31.1282,31.1493,57700.0
2013-01-25 12:55:00,44.4,44.4,44.37,44.38,43600.0,31.1423,31.1423,31.1212,31.1282,43600.0
2013-01-25 13:00:00,44.38,44.4,44.37,44.39,69700.0,31.1282,31.1423,31.1212,31.1352,69700.0
2013-01-25 13:05:00,44.39,44.41,44.39,44.4,25700.0,31.1352,31.1493,31.1352,31.1423,25700.0
2013-01-25 13:10:00,44.39,44.42,44.39,44.4,68100.0,31.1352,31.1563,31.1352,31.1423,68100.0
2013-01-25 13:15:00,44.4,44.42,44.39,44.41,30300.0,31.1423,31.1563,31.1352,31.1493,30300.0
2013-01-25 13:20:00,44.41,44.41,44.39,44.4,42600.0,31.1493,31.1493,31.1352,31.1423,42600.0
2013-01-25 13:25:00,44.41,44.42,44.4,44.41,72500.0,31.1493,31.1563,31.1423,31.1493,72500.0
2013-01-25 13:30:00,44.4,44.43,44.4,44.42,73400.0,31.1423,31.1633,31.1423,31.1563,73400.0
2013-01-25 13:35:00,44.41,44.42,44.41,44.41,36700.0,31.1493,31.1563,31.1493,31.1493,36700.0
2013-01-25 13:40:00,44.42,44.46,44.42,44.45,114000.0,31.1563,31.1843,31.1563,31.1773,114000.0
2013-01-25 13:45:00,44.46,44.47,44.44,44.44,201000.0,31.1843,31.1914,31.1703,31.1703,201000.0
2013-01-25 13:50:00,44.44,44.45,44.43,44.45,158800.0,31.1703,31.1773,31.1633,31.1773,158800.0
2013-01-25 13:55:00,44.45,44.46,44.44,44.45,51000.0,31.1773,31.1843,31.1703,31.1773,51000.0
2013-01-25 14:00:00,44.46,44.47,44.45,44.47,123300.0,31.1843,31.1914,31.1773,31.1914,123300.0
2013-01-25 14:05:00,44.47,44.48,44.46,44.48,63000.0,31.1914,31.1984,31.1843,31.1984,63000.0
2013-01-25 14:10:00,44.48,44.49,44.47,44.49,178700.0,31.1984,31.2054,31.1914,31.2054,178700.0
2013-01-25 14:15:00,44.49,44.5,44.47,44.48,78000.0,31.2054,31.2124,31.1914,31.1984,78000.0
2013-01-25 14:20:00,44.48,44.48,44.47,44.48,64500.0,31.1984,31.1984,31.1914,31.1984,64500.0
2013-01-25 14:25:00,44.48,44.49,44.47,44.49,116000.0,31.1984,31.2054,31.1914,31.2054,116000.0
2013-01-25 14:30:00,44.49,44.5,44.48,44.5,49800.0,31.2054,31.2124,31.1984,31.2124,49800.0
2013-01-25 14:35:00,44.5,44.51,44.49,44.51,86200.0,31.2124,31.2194,31.2054,31.2194,86200.0
2013-01-25 14:40:00,44.51,44.51,44.5,44.51,58500.0,31.2194,31.2194,31.2124,31.2194,58500.0
2013-01-25 14:45:00,44.51,44.51,44.5,44.51,96700.0,31.2194,31.2194,31.2124,31.2194,96700.0
2013-01-25 14:50:00,44.5,44.51,44.49,44.49,103200.0,31.2124,31.2194,31.2054,31.2054,103200.0
2013-01-25 14:55:00,44.5,44.5,44.48,44.48,104000.0,31.2124,31.2124,31.1984,31.1984,104000.0
2013-01-25 15:00:00,44.48,44.53,44.47,44.51,263700.0,31.1984,31.2334,31.1914,31.2194,263700.0
2013-01-25 15:05:00,44.51,44.54,44.49,44.53,236900.0,31.2194,31.2405,31.2054,31.2334,236900.0
2013-01-25 15:10:00,44.52,44.54,44.52,44.54,127000.0,31.2264,31.2405,31.2264,31.2405,127000.0
2013-01-25 15:15:00,44.54,44.54,44.53,44.54,173400.0,31.2405,31.2405,31.2334,31.2405,173400.0
2013-01-25 15:20:00,44.54,44.54,44.53,44.54,143300.0,31.2405,31.2405,31.2334,31.2405,143300.0
2013-01-25 15:25:00,44.53,44.57,44.53,44.57,230800.0,31.2334,31.2615,31.2334,31.2615,230800.0
2013-01-25 15:30:00,44.57,44.58,44.56,44.58,119600.0,31.2615,31.2685,31.2545,31.2685,119600.0
2013-01-25 15:35:00,44.58,44.58,44.55,44.56,219100.0,31.2685,31.2685,31.2475,31.2545,219100.0
2013-01-25 15:40:00,44.56,44.56,44.52,44.52,162400.0,31.2545,31.2545,31.2264,31.2264,162400.0
2013-01-25 15:45:00,44.53,44.53,44.5,44.5,243400.0,31.2334,31.2334,31.2124,31.2124,243400.0
2013-01-25 15:50:00,44.51,44.55,44.5,44.55,490900.0,31.2194,31.2475,31.2124,31.2475,490900.0
2013-01-25 15:55:00,44.55,44.59,44.53,44.59,1343500.0,31.2475,31.2755,31.2334,31.2755,1343500.0
2013-01-28 09:30:00,44.43,44.44,44.39,44.4,522800.0,31.1633,31.1703,31.1352,31.1423,522800.0
2013-01-28 09:35:00,44.39,44.4,44.35,44.36,395400.0,31.1352,31.1423,31.1072,31.1142,395400.0
2013-01-28 09:40:00,44.36,44.37,44.34,44.35,384200.0,31.1142,31.1212,31.1002,31.1072,384200.0
2013-01-28 09:45:00,44.35,44.36,44.33,44.33,255500.0,31.1072,31.1142,31.0932,31.0932,255500.0
2013-01-28 09:50:00,44.32,44.33,44.26,44.26,346300.0,31.0861,31.0932,31.0441,31.0441,346300.0
2013-01-28 09:55:00,44.27,44.28,44.24,44.25,224800.0,31.0511,31.0581,31.03,31.037,224800.0
2013-01-28 10:00:00,44.24,44.25,44.2,44.22,655400.0,31.03,31.037,31.002,31.016,655400.0
2013-01-28 10:05:00,44.22,44.22,44.15,44.16,498200.0,31.016,31.016,30.9669,30.9739,498200.0
2013-01-28 10:10:00,44.15,44.16,44.13,44.13,244800.0,30.9669,30.9739,30.9529,30.9529,244800.0
2013-01-28 10:15:00,44.14,44.14,44.1,44.11,357500.0,30.9599,30.9599,30.9318,30.9389,357500.0
2013-01-28 10:20:00,44.12,44.15,44.11,44.15,390900.0,30.9459,30.9669,30.9389,30.9669,390900.0
2013-01-28 10:25:00,44.15,44.15,44.14,44.15,264600.0,30.9669,30.9669,30.9599,30.9669,264600.0
2013-01-28 10:30:00,44.15,44.17,44.14,44.17,267500.0,30.9669,30.9809,30.9599,30.9809,267500.0
2013-01-28 10:35:00,44.17,44.17,44.16,44.17,148700.0,30.9809,30.9809,30.9739,30.9809,148700.0
2013-01-28 10:40:00,44.16,44.17,44.15,44.16,295500.0,30.9739,30.9809,30.9669,30.9739,295500.0
2013-01-28 10:45:00,44.16,44.2,44.15,44.2,295200.0,30.9739,31.002,30.9669,31.002,295200.0
2013-01-28 10:50:00,44.2,44.2,44.19,44.2,111800.0,31.002,31.002,30.995,31.002,111800.0
2013-01-28 10:55:00,44.2,44.22,44.18,44.22,420800.0,31.002,31.016,30.9879,31.016,420800.0
2013-01-28 11:00:00,44.22,44.23,44.22,44.23,180900.0,31.016,31.023,31.016,31.023,180900.0
2013-01-28 11:05:00,44.23,44.23,44.21,44.22,145500.0,31.023,31.023,31.009,31.016,145500.0
2013-01-28 11:10:00,44.22,44.22,44.21,44.22,313500.0,31.016,31.016,31.009,31.016,313500.0
2013-01-28 11:15:00,44.22,44.22,44.2,44.21,300300.0,31.016,31.016,31.002,31.009,300300.0
2013-01-28 11:20:00,44.21,44.22,44.2,44.22,164200.0,31.009,31.016,31.002,31.016,164200.0
2013-01-28 11:25:00,44.22,44.23,44.21,44.23,219300.0,31.016,31.023,31.009,31.023,219300.0
2013-01-28 11:30:00,44.23,44.26,44.22,44.26,634400.0,31.023,31.0441,31.016,31.0441,634400.0
2013-01-28 11:35:00,44.26,44.26,44.25,44.26,107600.0,31.0441,31.0441,31.037,31.0441,107600.0
2013-01-28 11:40:00,44.26,44.27,44.25,44.27,173900.0,31.0441,31.0511,31.037,31.0511,173900.0
2013-01-28 11:45:00,44.26,44.27,44.24,44.26,412400.0,31.0441,31.0511,31.03,31.0441,412400.0
2013-01-28 11:50:00,44.26,44.26,44.25,44.26,128000.0,31.0441,31.0441,31.037,31.0441,128000.0
2013-01-28 11:55:00,44.26,44.26,44.24,44.25,189200.0,31.0441,31.0441,31.03,31.037,189200.0
2013-01-28 12:00:00,44.25,44.26,44.24,44.25,288500.0,31.037,31.0441,31.03,31.037,288500.0
2013-01-28 12:05:00,44.25,44.25,44.24,44.25,198800.0,31.037,31.037,31.03,31.037,198800.0
2013-01-28 12:10:00,44.25,44.25,44.24,44.25,66800.0,31.037,31.037,31.03,31.037,66800.0
2013-01-28 12:15:00,44.24,44.25,44.23,44.24,168600.0,31.03,31.037,31.023,31.03,168600.0
2013-01-28 12:20:00,44.23,44.24,44.22,44.23,427100.0,31.023,31.03,31.016,31.023,427100.0
2013-01-28 12:25:00,44.23,44.24,44.21,44.23,254100.0,31.023,31.03,31.009,31.023,254100.0
2013-01-28 12:30:00,44.23,44.24,44.22,44.23,144100.0,31.023,31.03,31.016,31.023,144100.0
2013-01-28 12:35:00,44.23,44.24,44.22,44.24,108700.0,31.023,31.03,31.016,31.03,108700.0
2013-01-28 12:40:00,44.24,44.24,44.23,44.24,95800.0,31.03,31.03,31.023,31.03,95800.0
2013-01-28 12:45:00,44.24,44.24,44.21,44.22,216000.0,31.03,31.03,31.009,31.016,216000.0
2013-01-28 12:50:00,44.23,44.23,44.21,44.22,125300.0,31.023,31.023,31.009,31.016,125300.0
2013-01-28 12:55:00,44.22,44.23,44.22,44.23,80100.0,31.016,31.023,31.016,31.023,80100.0
2013-01-28 13:00:00,44.23,44.23,44.21,44.22,136700.0,31.023,31.023,31.009,31.016,136700.0
2013-01-28 13:05:00,44.21,44.22,44.19,44.19,128900.0,31.009,31.016,30.995,30.995,128900.0
2013-01-28 13:10:00,44.19,44.2,44.18,44.2,131300.0,30.995,31.002,30.9879,31.002,131300.0
2013-01-28 13:15:00,44.2,44.2,44.18,44.2,89600.0,31.002,31.002,30.9879,31.002,89600.0
2013-01-28 13:20:00,44.19,44.2,44.18,44.2,115700.0,30.995,31.002,30.9879,31.002,115700.0
2013-01-28 13:25:00,44.19,44.21,44.19,44.2,130100.0,30.995,31.009,30.995,31.002,130100.0
2013-01-28 13:30:00,44.19,44.2,44.19,44.19,71000.0,30.995,31.002,30.995,30.995,71000.0
2013-01-28 13:35:00,44.2,44.21,44.19,44.21,124700.0,31.002,31.009,30.995,31.009,124700.0
2013-01-28 13:40:00,44.21,44.21,44.19,44.2,101100.0,31.009,31.009,30.995,31.002,101100.0
2013-01-28 13:45:00,44.19,44.2,44.18,44.18,221800.0,30.995,31.002,30.9879,30.9879,221800.0
2013-01-28 13:50:00,44.19,44.19,44.17,44.18,69600.0,30.995,30.995,30.9809,30.9879,69600.0
2013-01-28 13:55:00,44.18,44.2,44.18,44.2,237200.0,30.9879,31.002,30.9879,31.002,237200.0
2013-01-28 14:00:00,44.2,44.21,44.19,44.21,170300.0,31.002,31.009,30.995,31.009,170300.0
2013-01-28 14:05:00,44.21,44.21,44.2,44.21,126800.0,31.009,31.009,31.002,31.009,126800.0
2013-01-28 14:10:00,44.21,44.21,44.2,44.21,115000.0,31.009,31.009,31.002,31.009,115000.0
2013-01-28 14:15:00,44.21,44.22,44.2,44.22,169000.0,31.009,31.016,31.002,31.016,169000.0
2013-01-28 14:20:00,44.22,44.22,44.19,44.19,198500.0,31.016,31.016,30.995,30.995,198500.0
2013-01-28 14:25:00,44.2,44.2,44.19,44.2,108100.0,31.002,31.002,30.995,31.002,108100.0
2013-01-28 14:30:00,44.2,44.21,44.19,44.21,187100.0,31.002,31.009,30.995,31.009,187100.0
2013-01-28 14:35:00,44.21,44.22,44.2,44.21,167800.0,31.009,31.016,31.002,31.009,167800.0
2013-01-28 14:40:00,44.21,44.21,44.2,44.2,83800.0,31.009,31.009,31.002,31.002,83800.0
2013-01-28 14:45:00,44.21,44.21,44.2,44.21,115000.0,31.009,31.009,31.002,31.009,115000.0
2013-01-28 14:50:00,44.21,44.23,44.2,44.22,224200.0,31.009,31.023,31.002,31.016,224200.0
2013-01-28 14:55:00,44.22,44.23,44.22,44.23,87700.0,31.016,31.023,31.016,31.023,87700.0
2013-01-28 15:00:00,44.23,44.24,44.22,44.24,153200.0,31.023,31.03,31.016,31.03,153200.0
2013-01-28 15:05:00,44.23,44.24,44.21,44.22,302700.0,31.023,31.03,31.009,31.016,302700.0
2013-01-28 15:10:00,44.22,44.23,44.21,44.23,274100.0,31.016,31.023,31.009,31.023,274100.0
2013-01-28 15:15:00,44.23,44.24,44.22,44.24,166100.0,31.023,31.03,31.016,31.03,166100.0
2013-01-28 15:20:00,44.24,44.24,44.18,44.18,562300.0,31.03,31.03,30.9879,30.9879,562300.0
2013-01-28 15:25:00,44.19,44.2,44.18,44.2,134300.0,30.995,31.002,30.9879,31.002,134300.0
2013-01-28 15:30:00,44.2,44.21,44.19,44.21,133400.0,31.002,31.009,30.995,31.009,133400.0
2013-01-28 15:35:00,44.21,44.23,44.21,44.23,172200.0,31.009,31.023,31.009,31.023,172200.0
2013-01-28 15:40:00,44.23,44.23,44.22,44.23,200400.0,31.023,31.023,31.016,31.023,200400.0
2013-01-28 15:45:00,44.23,44.24,44.22,44.24,225900.0,31.023,31.03,31.016,31.03,225900.0
2013-01-28 15:50:00,44.24,44.24,44.23,44.24,328700.0,31.03,31.03,31.023,31.03,328700.0
2013-01-28 15:55:00,44.24,44.24,44.2,44.23,1263200.0,31.03,31.03,31.002,31.023,1263200.0
2013-01-29 09:30:00,44.48,44.5,44.46,44.49,669100.0,31.1984,31.2124,31.1843,31.2054,669100.0
2013-01-29 09:35:00,44.49,44.5,44.47,44.48,333800.0,31.2054,31.2124,31.1914,31.1984,333800.0
2013-01-29 09:40:00,44.48,44.5,44.46,44.47,508900.0,31.1984,31.2124,31.1843,31.1914,508900.0
2013-01-29 09:45:00,44.48,44.51,44.47,44.51,229300.0,31.1984,31.2194,31.1914,31.2194,229300.0
2013-01-29 09:50:00,44.51,44.55,44.51,44.55,188300.0,31.2194,31.2475,31.2194,31.2475,188300.0
2013-01-29 09:55:00,44.55,44.56,44.51,44.52,478500.0,31.2475,31.2545,31.2194,31.2264,478500.0
2013-01-29 10:00:00,44.52,44.54,44.48,44.52,933700.0,31.2264,31.2405,31.1984,31.2264,933700.0
2013-01-29 10:05:00,44.52,44.52,44.46,44.46,376000.0,31.2264,31.2264,31.1843,31.1843,376000.0
2013-01-29 10:10:00,44.46,44.51,44.46,44.5,314200.0,31.1843,31.2194,31.1843,31.2124,314200.0
2013-01-29 10:15:00,44.5,44.52,44.49,44.52,158600.0,31.2124,31.2264,31.2054,31.2264,158600.0
2013-01-29 10:20:00,44.52,44.56,44.52,44.56,204900.0,31.2264,31.2545,31.2264,31.2545,204900.0
2013-01-29 10:25:00,44.56,44.57,44.54,44.54,217000.0,31.2545,31.2615,31.2405,31.2405,217000.0
2013-01-29 10:30:00,44.54,44.55,44.51,44.53,377800.0,31.2405,31.2475,31.2194,31.2334,377800.0
2013-01-29 10:35:00,44.53,44.53,44.5,44.52,148800.0,31.2334,31.2334,31.2124,31.2264,148800.0
2013-01-29 10:40:00,44.52,44.55,44.51,44.55,236600.0,31.2264,31.2475,31.2194,31.2475,236600.0
2013-01-29 10:45:00,44.55,44.56,44.54,44.55,132300.0,31.2475,31.2545,31.2405,31.2475,132300.0
2013-01-29 10:50:00,44.55,44.58,44.54,44.58,213400.0,31.2475,31.2685,31.2405,31.2685,213400.0
2013-01-29 10:55:00,44.58,44.58,44.56,44.56,295700.0,31.2685,31.2685,31.2545,31.2545,295700.0
2013-01-29 11:00:00,44.56,44.57,44.55,44.55,158400.0,31.2545,31.2615,31.2475,31.2475,158400.0
2013-01-29 11:05:00,44.55,44.56,44.55,44.55,155800.0,31.2475,31.2545,31.2475,31.2475,155800.0
2013-01-29 11:10:00,44.56,44.56,44.53,44.54,185400.0,31.2545,31.2545,31.2334,31.2405,185400.0
2013-01-29 11:15:00,44.54,44.58,44.53,44.57,253000.0,31.2405,31.2685,31.2334,31.2615,253000.0
2013-01-29 11:20:00,44.57,44.63,44.56,44.63,197800.0,31.2615,31.3036,31.2545,31.3036,197800.0
2013-01-29 11:25:00,44.63,44.66,44.62,44.66,255600.0,31.3036,31.3246,31.2966,31.3246,255600.0
2013-01-29 11:30:00,44.66,44.66,44.65,44.66,125200.0,31.3246,31.3246,31.3176,31.3246,125200.0
2013-01-29 11:35:00,44.66,44.66,44.64,44.65,252100.0,31.3246,31.3246,31.3106,31.3176,252100.0
2013-01-29 11:40:00,44.64,44.68,44.64,44.67,182200.0,31.3106,31.3387,31.3106,31.3316,182200.0
2013-01-29 11:45:00,44.67,44.68,44.66,44.68,102200.0,31.3316,31.3387,31.3246,31.3387,102200.0
2013-01-29 11:50:00,44.68,44.7,44.67,44.7,251200.0,31.3387,31.3527,31.3316,31.3527,251200.0
2013-01-29 11:55:00,44.7,44.7,44.65,44.66,314000.0,31.3527,31.3527,31.3176,31.3246,314000.0
2013-01-29 12:00:00,44.66,44.66,44.65,44.65,100000.0,31.3246,31.3246,31.3176,31.3176,100000.0
2013-01-29 12:05:00,44.65,44.65,44.64,44.64,126400.0,31.3176,31.3176,31.3106,31.3106,126400.0
2013-01-29 12:10:00,44.65,44.65,44.64,44.65,69800.0,31.3176,31.3176,31.3106,31.3176,69800.0
2013-01-29 12:15:00,44.65,44.67,44.64,44.67,124400.0,31.3176,31.3316,31.3106,31.3316,124400.0
2013-01-29 12:20:00,44.67,44.67,44.64,44.65,203900.0,31.3316,31.3316,31.3106,31.3176,203900.0
2013-01-29 12:25:00,44.64,44.65,44.63,44.63,85300.0,31.3106,31.3176,31.3036,31.3036,85300.0
2013-01-29 12:30:00,44.64,44.66,44.64,44.66,95700.0,31.3106,31.3246,31.3106,31.3246,95700.0
2013-01-29 12:35:00,44.66,44.66,44.65,44.66,105900.0,31.3246,31.3246,31.3176,31.3246,105900.0
2013-01-29 12:40:00,44.66,44.68,44.66,44.68,166200.0,31.3246,31.3387,31.3246,31.3387,166200.0
2013-01-29 12:45:00,44.68,44.68,44.67,44.67,82600.0,31.3387,31.3387,31.3316,31.3316,82600.0
2013-01-29 12:50:00,44.68,44.7,44.67,44.69,186600.0,31.3387,31.3527,31.3316,31.3457,186600.0
2013-01-29 12:55:00,44.69,44.69,44.68,44.69,73500.0,31.3457,31.3457,31.3387,31.3457,73500.0
2013-01-29 13:00:00,44.69,44.7,44.68,44.7,147400.0,31.3457,31.3527,31.3387,31.3527,147400.0
2013-01-29 13:05:00,44.69,44.71,44.67,44.68,198300.0,31.3457,31.3597,31.3316,31.3387,198300.0
2013-01-29 13:10:00,44.67,44.69,44.66,44.67,122700.0,31.3316,31.3457,31.3246,31.3316,122700.0
2013-01-29 13:15:00,44.67,44.68,44.66,44.68,147500.0,31.3316,31.3387,31.3246,31.3387,147500.0
2013-01-29 13:20:00,44.68,44.69,44.67,44.69,57000.0,31.3387,31.3457,31.3316,31.3457,57000.0
2013-01-29 13:25:00,44.69,44.69,44.67,44.68,83900.0,31.3457,31.3457,31.3316,31.3387,83900.0
2013-01-29 13:30:00,44.68,44.7,44.67,44.7,158200.0,31.3387,31.3527,31.3316,31.3527,158200.0
2013-01-29 13:35:00,44.7,44.72,44.69,44.72,133600.0,31.3527,31.3667,31.3457,31.3667,133600.0
2013-01-29 13:40:00,44.72,44.72,44.7,44.71,152700.0,31.3667,31.3667,31.3527,31.3597,152700.0
2013-01-29 13:45:00,44.71,44.71,44.69,44.7,169800.0,31.3597,31.3597,31.3457,31.3527,169800.0
2013-01-29 13:50:00,44.69,44.7,44.69,44.69,121900.0,31.3457,31.3527,31.3457,31.3457,121900.0
2013-01-29 13:55:00,44.7,44.71,44.69,44.71,119200.0,31.3527,31.3597,31.3457,31.3597,119200.0
2013-01-29 14:00:00,44.71,44.72,44.7,44.72,99000.0,31.3597,31.3667,31.3527,31.3667,99000.0
2013-01-29 14:05:00,44.72,44.75,44.71,44.74,112100.0,31.3667,31.3877,31.3597,31.3807,112100.0
2013-01-29 14:10:00,44.75,44.75,44.72,44.72,189200.0,31.3877,31.3877,31.3667,31.3667,189200.0
2013-01-29 14:15:00,44.71,44.72,44.71,44.71,83700.0,31.3597,31.3667,31.3597,31.3597,83700.0
2013-01-29 14:20:00,44.72,44.72,44.71,44.71,121700.0,31.3667,31.3667,31.3597,31.3597,121700.0
2013-01-29 14:25:00,44.72,44.72,44.71,44.72,127200.0,31.3667,31.3667,31.3597,31.3667,127200.0
2013-01-29 14:30:00,44.72,44.72,44.71,44.72,142600.0,31.3667,31.3667,31.3597,31.3667,142600.0
2013-01-29 14:35:00,44.72,44.73,44.72,44.73,212000.0,31.3667,31.3737,31.3667,31.3737,212000.0
2013-01-29 14:40:00,44.73,44.73,44.72,44.73,147000.0,31.3737,31.3737,31.3667,31.3737,147000.0
2013-01-29 14:45:00,44.72,44.73,44.72,44.73,145800.0,31.3667,31.3737,31.3667,31.3737,145800.0
2013-01-29 14:50:00,44.73,44.73,44.72,44.73,125800.0,31.3737,31.3737,31.3667,31.3737,125800.0
2013-01-29 14:55:00,44.73,44.74,44.72,44.74,101900.0,31.3737,31.3807,31.3667,31.3807,101900.0
2013-01-29 15:00:00,44.74,44.76,44.73,44.75,252200.0,31.3807,31.3948,31.3737,31.3877,252200.0
2013-01-29 15:05:00,44.74,44.75,44.73,44.75,197400.0,31.3807,31.3877,31.3737,31.3877,197400.0
2013-01-29 15:10:00,44.75,44.79,44.75,44.77,197500.0,31.3877,31.4158,31.3877,31.4018,197500.0
2013-01-29 15:15:00,44.77,44.79,44.76,44.79,221500.0,31.4018,31.4158,31.3948,31.4158,221500.0
2013-01-29 15:20:00,44.79,44.8,44.78,44.79,289400.0,31.4158,31.4228,31.4088,31.4158,289400.0
2013-01-29 15:25:00,44.79,44.8,44.78,44.8,221200.0,31.4158,31.4228,31.4088,31.4228,221200.0
2013-01-29 15:30:00,44.8,44.83,44.79,44.82,339500.0,31.4228,31.4439,31.4158,31.4368,339500.0
2013-01-29 15:35:00,44.82,44.83,44.81,44.82,215900.0,31.4368,31.4439,31.4298,31.4368,215900.0
2013-01-29 15:40:00,44.81,44.82,44.79,44.81,362900.0,31.4298,31.4368,31.4158,31.4298,362900.0
2013-01-29 15:45:00,44.8,44.8,44.77,44.77,277600.0,31.4228,31.4228,31.4018,31.4018,277600.0
2013-01-29 15:50:00,44.78,44.78,44.76,44.78,454800.0,31.4088,31.4088,31.3948,31.4088,454800.0
2013-01-29 15:55:00,44.77,44.79,44.74,44.74,1124100.0,31.4018,31.4158,31.3807,31.3807,1124100.0
2013-01-30 09:30:00,44.56,44.58,44.51,44.55,487900.0,31.2545,31.2685,31.2194,31.2475,487900.0
2013-01-30 09:35:00,44.55,44.63,44.54,44.63,319000.0,31.2475,31.3036,31.2405,31.3036,319000.0
2013-01-30 09:40:00,44.63,44.64,44.62,44.62,265900.0,31.3036,31.3106,31.2966,31.2966,265900.0
2013-01-30 09:45:00,44.63,44.65,44.62,44.65,291800.0,31.3036,31.3176,31.2966,31.3176,291800.0
2013-01-30 09:50:00,44.65,44.65,44.6,44.61,290100.0,31.3176,31.3176,31.2825,31.2896,290100.0
2013-01-30 09:55:00,44.61,44.62,44.58,44.59,202600.0,31.2896,31.2966,31.2685,31.2755,202600.0
2013-01-30 10:00:00,44.57,44.59,44.56,44.58,234500.0,31.2615,31.2755,31.2545,31.2685,234500.0
2013-01-30 10:05:00,44.58,44.58,44.55,44.57,211700.0,31.2685,31.2685,31.2475,31.2615,211700.0
2013-01-30 10:10:00,44.57,44.59,44.57,44.57,166400.0,31.2615,31.2755,31.2615,31.2615,166400.0
2013-01-30 10:15:00,44.57,44.59,44.56,44.56,141300.0,31.2615,31.2755,31.2545,31.2545,141300.0
2013-01-30 10:20:00,44.57,44.6,44.54,44.54,235700.0,31.2615,31.2825,31.2405,31.2405,235700.0
2013-01-30 10:25:00,44.53,44.54,44.51,44.54,155800.0,31.2334,31.2405,31.2194,31.2405,155800.0
2013-01-30 10:30:00,44.54,44.55,44.53,44.55,152500.0,31.2405,31.2475,31.2334,31.2475,152500.0
2013-01-30 10:35:00,44.55,44.55,44.53,44.54,138100.0,31.2475,31.2475,31.2334,31.2405,138100.0
2013-01-30 10:40:00,44.54,44.54,44.51,44.51,153000.0,31.2405,31.2405,31.2194,31.2194,153000.0
2013-01-30 10:45:00,44.51,44.58,44.51,44.57,195700.0,31.2194,31.2685,31.2194,31.2615,195700.0
2013-01-30 10:50:00,44.57,44.59,44.56,44.58,228100.0,31.2615,31.2755,31.2545,31.2685,228100.0
2013-01-30 10:55:00,44.58,44.61,44.58,44.61,426900.0,31.2685,31.2896,31.2685,31.2896,426900.0
2013-01-30 11:00:00,44.61,44.61,44.58,44.6,205600.0,31.2896,31.2896,31.2685,31.2825,205600.0
2013-01-30 11:05:00,44.59,44.62,44.59,44.61,312800.0,31.2755,31.2966,31.2755,31.2896,312800.0
2013-01-30 11:10:00,44.61,44.62,44.6,44.62,110200.0,31.2896,31.2966,31.2825,31.2966,110200.0
2013-01-30 11:15:00,44.61,44.62,44.61,44.62,48200.0,31.2896,31.2966,31.2896,31.2966,48200.0
2013-01-30 11:20:00,44.62,44.62,44.6,44.6,80700.0,31.2966,31.2966,31.2825,31.2825,80700.0
2013-01-30 11:25:00,44.61,44.61,44.57,44.57,252100.0,31.2896,31.2896,31.2615,31.2615,252100.0
2013-01-30 11:30:00,44.57,44.6,44.56,44.6,88400.0,31.2615,31.2825,31.2545,31.2825,88400.0
2013-01-30 11:35:00,44.6,44.64,44.6,44.63,323400.0,31.2825,31.3106,31.2825,31.3036,323400.0
2013-01-30 11:40:00,44.64,44.64,44.62,44.64,148100.0,31.3106,31.3106,31.2966,31.3106,148100.0
2013-01-30 11:45:00,44.64,44.65,44.63,44.64,64600.0,31.3106,31.3176,31.3036,31.3106,64600.0
2013-01-30 11:50:00,44.64,44.66,44.64,44.65,83000.0,31.3106,31.3246,31.3106,31.3176,83000.0
2013-01-30 11:55:00,44.65,44.66,44.62,44.63,68500.0,31.3176,31.3246,31.2966,31.3036,68500.0
2013-01-30 12:00:00,44.63,44.63,44.61,44.62,88800.0,31.3036,31.3036,31.2896,31.2966,88800.0
2013-01-30 12:05:00,44.62,44.63,44.59,44.59,129300.0,31.2966,31.3036,31.2755,31.2755,129300.0
2013-01-30 12:10:00,44.6,44.61,44.59,44.59,229100.0,31.2825,31.2896,31.2755,31.2755,229100.0
2013-01-30 12:15:00,44.6,44.61,44.58,44.59,85500.0,31.2825,31.2896,31.2685,31.2755,85500.0
2013-01-30 12:20:00,44.59,44.6,44.57,44.59,75800.0,31.2755,31.2825,31.2615,31.2755,75800.0
2013-01-30 12:25:00,44.6,44.6,44.58,44.58,46200.0,31.2825,31.2825,31.2685,31.2685,46200.0
2013-01-30 12:30:00,44.59,44.6,44.58,44.59,227200.0,31.2755,31.2825,31.2685,31.2755,227200.0
2013-01-30 12:35:00,44.59,44.6,44.58,44.6,293000.0,31.2755,31.2825,31.2685,31.2825,293000.0
2013-01-30 12:40:00,44.6,44.61,44.59,44.61,39500.0,31.2825,31.2896,31.2755,31.2896,39500.0
2013-01-30 12:45:00,44.61,44.63,44.6,44.62,65800.0,31.2896,31.3036,31.2825,31.2966,65800.0
2013-01-30 12:50:00,44.63,44.63,44.62,44.62,32400.0,31.3036,31.3036,31.2966,31.2966,32400.0
2013-01-30 12:55:00,44.62,44.66,44.62,44.66,79900.0,31.2966,31.3246,31.2966,31.3246,79900.0
2013-01-30 13:00:00,44.66,44.66,44.63,44.63,126000.0,31.3246,31.3246,31.3036,31.3036,126000.0
2013-01-30 13:05:00,44.64,44.65,44.63,44.65,130300.0,31.3106,31.3176,31.3036,31.3176,130300.0
2013-01-30 13:10:00,44.65,44.65,44.63,44.64,153000.0,31.3176,31.3176,31.3036,31.3106,153000.0
2013-01-30 13:15:00,44.64,44.64,44.61,44.61,109200.0,31.3106,31.3106,31.2896,31.2896,109200.0
2013-01-30 13:20:00,44.6,44.63,44.6,44.63,96900.0,31.2825,31.3036,31.2825,31.3036,96900.0
2013-01-30 13:25:00,44.63,44.63,44.62,44.63,50600.0,31.3036,31.3036,31.2966,31.3036,50600.0
2013-01-30 13:30:00,44.63,44.63,44.61,44.62,32900.0,31.3036,31.3036,31.2896,31.2966,32900.0
2013-01-30 13:35:00,44.62,44.63,44.61,44.62,42300.0,31.2966,31.3036,31.2896,31.2966,42300.0
2013-01-30 13:40:00,44.62,44.63,44.61,44.62,64800.0,31.2966,31.3036,31.2896,31.2966,64800.0
2013-01-30 13:45:00,44.61,44.62,44.6,44.61,85100.0,31.2896,31.2966,31.2825,31.2896,85100.0
2013-01-30 13:50:00,44.61,44.63,44.61,44.62,119100.0,31.2896,31.3036,31.2896,31.2966,119100.0
2013-01-30 13:55:00,44.63,44.63,44.6,44.62,91700.0,31.3036,31.3036,31.2825,31.2966,91700.0
2013-01-30 14:00:00,44.61,44.63,44.61,44.63,110000.0,31.2896,31.3036,31.2896,31.3036,110000.0
2013-01-30 14:05:00,44.63,44.63,44.61,44.61,99900.0,31.3036,31.3036,31.2896,31.2896,99900.0
2013-01-30 14:10:00,44.61,44.63,44.61,44.63,94500.0,31.2896,31.3036,31.2896,31.3036,94500.0
2013-01-30 14:15:00,44.62,44.67,44.6,44.6,167500.0,31.2966,31.3316,31.2825,31.2825,167500.0
2013-01-30 14:20:00,44.6,44.62,44.56,44.58,888300.0,31.2825,31.2966,31.2545,31.2685,888300.0
2013-01-30 14:25:00,44.57,44.6,44.57,44.59,73500.0,31.2615,31.2825,31.2615,31.2755,73500.0
2013-01-30 14:30:00,44.59,44.61,44.58,44.59,103400.0,31.2755,31.2896,31.2685,31.2755,103400.0
2013-01-30 14:35:00,44.59,44.59,44.55,44.56,175500.0,31.2755,31.2755,31.2475,31.2545,175500.0
2013-01-30 14:40:00,44.56,44.58,44.56,44.57,60200.0,31.2545,31.2685,31.2545,31.2615,60200.0
2013-01-30 14:45:00,44.56,44.57,44.51,44.52,321100.0,31.2545,31.2615,31.2194,31.2264,321100.0
2013-01-30 14:50:00,44.52,44.54,44.52,44.53,95100.0,31.2264,31.2405,31.2264,31.2334,95100.0
2013-01-30 14:55:00,44.53,44.57,44.53,44.56,95400.0,31.2334,31.2615,31.2334,31.2545,95400.0
2013-01-30 15:00:00,44.56,44.58,44.55,44.55,182800.0,31.2545,31.2685,31.2475,31.2475,182800.0
2013-01-30 15:05:00,44.56,44.6,44.55,44.6,135100.0,31.2545,31.2825,31.2475,31.2825,135100.0
2013-01-30 15:10:00,44.6,44.6,44.54,44.54,186200.0,31.2825,31.2825,31.2405,31.2405,186200.0
2013-01-30 15:15:00,44.54,44.54,44.51,44.53,189400.0,31.2405,31.2405,31.2194,31.2334,189400.0
2013-01-30 15:20:00,44.53,44.54,44.52,44.52,90700.0,31.2334,31.2405,31.2264,31.2264,90700.0
2013-01-30 15:25:00,44.52,44.54,44.51,44.54,171100.0,31.2264,31.2405,31.2194,31.2405,171100.0
2013-01-30 15:30:00,44.54,44.55,44.51,44.53,121000.0,31.2405,31.2475,31.2194,31.2334,121000.0
2013-01-30 15:35:00,44.53,44.54,44.51,44.52,84100.0,31.2334,31.2405,31.2194,31.2264,84100.0
2013-01-30 15:40:00,44.52,44.54,44.51,44.52,201800.0,31.2264,31.2405,31.2194,31.2264,201800.0
2013-01-30 15:45:00,44.52,44.55,44.51,44.53,223500.0,31.2264,31.2475,31.2194,31.2334,223500.0
2013-01-30 15:50:00,44.53,44.54,44.5,44.53,165900.0,31.2334,31.2405,31.2124,31.2334,165900.0
2013-01-30 15:55:00,44.52,44.54,44.52,44.53,514300.0,31.2264,31.2405,31.2264,31.2334,514300.0
2013-01-31 09:30:00,44.58,44.58,44.49,44.49,1965400.0,31.2685,31.2685,31.2054,31.2054,1965400.0
2013-01-31 09:35:00,44.48,44.54,44.48,44.54,211500.0,31.1984,31.2405,31.1984,31.2405,211500.0
2013-01-31 09:40:00,44.54,44.58,44.52,44.58,740500.0,31.2405,31.2685,31.2264,31.2685,740500.0
2013-01-31 09:45:00,44.58,44.6,44.57,44.58,294200.0,31.2685,31.2825,31.2615,31.2685,294200.0
2013-01-31 09:50:00,44.57,44.61,44.57,44.61,153600.0,31.2615,31.2896,31.2615,31.2896,153600.0
2013-01-31 09:55:00,44.62,44.62,44.55,44.57,613900.0,31.2966,31.2966,31.2475,31.2615,613900.0
2013-01-31 10:00:00,44.57,44.57,44.53,44.54,139200.0,31.2615,31.2615,31.2334,31.2405,139200.0
2013-01-31 10:05:00,44.53,44.56,44.52,44.55,407700.0,31.2334,31.2545,31.2264,31.2475,407700.0
2013-01-31 10:10:00,44.55,44.59,44.52,44.53,575700.0,31.2475,31.2755,31.2264,31.2334,575700.0
2013-01-31 10:15:00,44.53,44.53,44.49,44.5,375900.0,31.2334,31.2334,31.2054,31.2124,375900.0
2013-01-31 10:20:00,44.51,44.53,44.5,44.53,215100.0,31.2194,31.2334,31.2124,31.2334,215100.0
2013-01-31 10:25:00,44.53,44.53,44.47,44.47,968500.0,31.2334,31.2334,31.1914,31.1914,968500.0
2013-01-31 10:30:00,44.48,44.55,44.47,44.53,193400.0,31.1984,31.2475,31.1914,31.2334,193400.0
2013-01-31 10:35:00,44.53,44.53,44.49,44.49,58000.0,31.2334,31.2334,31.2054,31.2054,58000.0
2013-01-31 10:40:00,44.49,44.52,44.48,44.51,189800.0,31.2054,31.2264,31.1984,31.2194,189800.0
2013-01-31 10:45:00,44.52,44.54,44.51,44.52,98200.0,31.2264,31.2405,31.2194,31.2264,98200.0
2013-01-31 10:50:00,44.52,44.52,44.5,44.51,81300.0,31.2264,31.2264,31.2124,31.2194,81300.0
2013-01-31 10:55:00,44.51,44.52,44.48,44.48,93300.0,31.2194,31.2264,31.1984,31.1984,93300.0
2013-01-31 11:00:00,44.49,44.49,44.47,44.48,93500.0,31.2054,31.2054,31.1914,31.1984,93500.0
2013-01-31 11:05:00,44.47,44.49,44.46,44.46,209200.0,31.1914,31.2054,31.1843,31.1843,209200.0
2013-01-31 11:10:00,44.46,44.46,44.44,44.45,68900.0,31.1843,31.1843,31.1703,31.1773,68900.0
2013-01-31 11:15:00,44.45,44.47,44.43,44.46,207400.0,31.1773,31.1914,31.1633,31.1843,207400.0
2013-01-31 11:20:00,44.46,44.48,44.45,44.48,150200.0,31.1843,31.1984,31.1773,31.1984,150200.0
2013-01-31 11:25:00,44.48,44.49,44.47,44.47,289200.0,31.1984,31.2054,31.1914,31.1914,289200.0
2013-01-31 11:30:00,44.46,44.47,44.43,44.43,935800.0,31.1843,31.1914,31.1633,31.1633,935800.0
2013-01-31 11:35:00,44.43,44.47,44.42,44.47,361400.0,31.1633,31.1914,31.1563,31.1914,361400.0
2013-01-31 11:40:00,44.47,44.47,44.45,44.47,339400.0,31.1914,31.1914,31.1773,31.1914,339400.0
2013-01-31 11:45:00,44.46,44.48,44.44,44.47,188200.0,31.1843,31.1984,31.1703,31.1914,188200.0
2013-01-31 11:50:00,44.48,44.48,44.44,44.45,164000.0,31.1984,31.1984,31.1703,31.1773,164000.0
2013-01-31 11:55:00,44.45,44.45,44.44,44.45,71000.0,31.1773,31.1773,31.1703,31.1773,71000.0
2013-01-31 12:00:00,44.44,44.48,44.44,44.48,87100.0,31.1703,31.1984,31.1703,31.1984,87100.0
2013-01-31 12:05:00,44.48,44.49,44.47,44.48,56600.0,31.1984,31.2054,31.1914,31.1984,56600.0
2013-01-31 12:10:00,44.49,44.51,44.49,44.51,101900.0,31.2054,31.2194,31.2054,31.2194,101900.0
2013-01-31 12:15:00,44.51,44.52,44.5,44.52,69300.0,31.2194,31.2264,31.2124,31.2264,69300.0
2013-01-31 12:20:00,44.52,44.52,44.5,44.5,156700.0,31.2264,31.2264,31.2124,31.2124,156700.0
2013-01-31 12:25:00,44.5,44.52,44.5,44.52,56100.0,31.2124,31.2264,31.2124,31.2264,56100.0
2013-01-31 12:30:00,44.52,44.52,44.5,44.51,72800.0,31.2264,31.2264,31.2124,31.2194,72800.0
2013-01-31 12:35:00,44.52,44.54,44.52,44.53,73300.0,31.2264,31.2405,31.2264,31.2334,73300.0
2013-01-31 12:40:00,44.54,44.54,44.53,44.53,11400.0,31.2405,31.2405,31.2334,31.2334,11400.0
2013-01-31 12:45:00,44.54,44.56,44.53,44.55,75800.0,31.2405,31.2545,31.2334,31.2475,75800.0
2013-01-31 12:50:00,44.56,44.57,44.55,44.55,51000.0,31.2545,31.2615,31.2475,31.2475,51000.0
2013-01-31 12:55:00,44.55,44.56,44.54,44.55,78300.0,31.2475,31.2545,31.2405,31.2475,78300.0
2013-01-31 13:00:00,44.55,44.55,44.53,44.54,168600.0,31.2475,31.2475,31.2334,31.2405,168600.0
2013-01-31 13:05:00,44.53,44.54,44.53,44.53,18200.0,31.2334,31.2405,31.2334,31.2334,18200.0
2013-01-31 13:10:00,44.53,44.54,44.53,44.53,32400.0,31.2334,31.2405,31.2334,31.2334,32400.0
2013-01-31 13:15:00,44.54,44.54,44.53,44.53,32900.0,31.2405,31.2405,31.2334,31.2334,32900.0
2013-01-31 13:20:00,44.53,44.54,44.53,44.54,28400.0,31.2334,31.2405,31.2334,31.2405,28400.0
2013-01-31 13:25:00,44.53,44.54,44.53,44.53,36400.0,31.2334,31.2405,31.2334,31.2334,36400.0
2013-01-31 13:30:00,44.53,44.54,44.53,44.53,70900.0,31.2334,31.2405,31.2334,31.2334,70900.0
2013-01-31 13:35:00,44.53,44.55,44.53,44.54,92300.0,31.2334,31.2475,31.2334,31.2405,92300.0
2013-01-31 13:40:00,44.55,44.56,44.54,44.56,129700.0,31.2475,31.2545,31.2405,31.2545,129700.0
2013-01-31 13:45:00,44.56,44.58,44.55,44.57,124800.0,31.2545,31.2685,31.2475,31.2615,124800.0
2013-01-31 13:50:00,44.57,44.57,44.56,44.57,29100.0,31.2615,31.2615,31.2545,31.2615,29100.0
2013-01-31 13:55:00,44.56,44.58,44.56,44.57,111200.0,31.2545,31.2685,31.2545,31.2615,111200.0
2013-01-31 14:00:00,44.56,44.57,44.55,44.56,126700.0,31.2545,31.2615,31.2475,31.2545,126700.0
2013-01-31 14:05:00,44.56,44.56,44.54,44.55,147000.0,31.2545,31.2545,31.2405,31.2475,147000.0
2013-01-31 14:10:00,44.55,44.56,44.54,44.55,69400.0,31.2475,31.2545,31.2405,31.2475,69400.0
2013-01-31 14:15:00,44.56,44.57,44.55,44.57,49000.0,31.2545,31.2615,31.2475,31.2615,49000.0
2013-01-31 14:20:00,44.57,44.58,44.56,44.58,44500.0,31.2615,31.2685,31.2545,31.2685,44500.0
2013-01-31 14:25:00,44.58,44.58,44.57,44.58,57700.0,31.2685,31.2685,31.2615,31.2685,57700.0
2013-01-31 14:30:00,44.58,44.62,44.57,44.61,144200.0,31.2685,31.2966,31.2615,31.2896,144200.0
2013-01-31 14:35:00,44.62,44.62,44.61,44.62,50400.0,31.2966,31.2966,31.2896,31.2966,50400.0
2013-01-31 14:40:00,44.62,44.63,44.61,44.63,139500.0,31.2966,31.3036,31.2896,31.3036,139500.0
2013-01-31 14:45:00,44.63,44.63,44.62,44.63,212900.0,31.3036,31.3036,31.2966,31.3036,212900.0
2013-01-31 14:50:00,44.62,44.62,44.61,44.62,34700.0,31.2966,31.2966,31.2896,31.2966,34700.0
2013-01-31 14:55:00,44.62,44.62,44.6,44.61,92300.0,31.2966,31.2966,31.2825,31.2896,92300.0
2013-01-31 15:00:00,44.6,44.61,44.55,44.55,157600.0,31.2825,31.2896,31.2475,31.2475,157600.0
2013-01-31 15:05:00,44.55,44.56,44.54,44.55,182900.0,31.2475,31.2545,31.2405,31.2475,182900.0
2013-01-31 15:10:00,44.55,44.57,44.54,44.55,178500.0,31.2475,31.2615,31.2405,31.2475,178500.0
2013-01-31 15:15:00,44.55,44.57,44.54,44.57,137500.0,31.2475,31.2615,31.2405,31.2615,137500.0
2013-01-31 15:20:00,44.57,44.58,44.55,44.55,184800.0,31.2615,31.2685,31.2475,31.2475,184800.0
2013-01-31 15:25:00,44.55,44.56,44.54,44.55,115000.0,31.2475,31.2545,31.2405,31.2475,115000.0
2013-01-31 15:30:00,44.55,44.58,44.54,44.58,333900.0,31.2475,31.2685,31.2405,31.2685,333900.0
2013-01-31 15:35:00,44.58,44.58,44.55,44.55,153300.0,31.2685,31.2685,31.2475,31.2475,153300.0
2013-01-31 15:40:00,44.55,44.56,44.55,44.56,343600.0,31.2475,31.2545,31.2475,31.2545,343600.0
2013-01-31 15:45:00,44.56,44.56,44.53,44.53,607300.0,31.2545,31.2545,31.2334,31.2334,607300.0
2013-01-31 15:50:00,44.54,44.58,44.52,44.58,774900.0,31.2405,31.2685,31.2264,31.2685,774900.0
2013-01-31 15:55:00,44.58,44.6,44.54,44.55,1853500.0,31.2685,31.2825,31.2405,31.2475,1853500.0
2013-02-01 09:30:00,44.81,44.83,44.76,44.76,414100.0,31.4298,31.4439,31.3948,31.3948,414100.0
2013-02-01 09:35:00,44.75,44.76,44.73,44.75,304200.0,31.3877,31.3948,31.3737,31.3877,304200.0
2013-02-01 09:40:00,44.75,44.78,44.74,44.76,186000.0,31.3877,31.4088,31.3807,31.3948,186000.0
2013-02-01 09:45:00,44.77,44.78,44.71,44.71,657400.0,31.4018,31.4088,31.3597,31.3597,657400.0
2013-02-01 09:50:00,44.71,44.74,44.69,44.74,265900.0,31.3597,31.3807,31.3457,31.3807,265900.0
2013-02-01 09:55:00,44.74,44.74,44.67,44.68,325400.0,31.3807,31.3807,31.3316,31.3387,325400.0
2013-02-01 10:00:00,44.68,44.74,44.68,44.74,1004500.0,31.3387,31.3807,31.3387,31.3807,1004500.0
2013-02-01 10:05:00,44.74,44.8,44.72,44.79,240500.0,31.3807,31.4228,31.3667,31.4158,240500.0
2013-02-01 10:10:00,44.79,44.79,44.76,44.77,132400.0,31.4158,31.4158,31.3948,31.4018,132400.0
2013-02-01 10:15:00,44.77,44.79,44.75,44.76,102900.0,31.4018,31.4158,31.3877,31.3948,102900.0
2013-02-01 10:20:00,44.75,44.77,44.73,44.74,308500.0,31.3877,31.4018,31.3737,31.3807,308500.0
2013-02-01 10:25:00,44.74,44.74,44.69,44.69,226600.0,31.3807,31.3807,31.3457,31.3457,226600.0
2013-02-01 10:30:00,44.7,44.72,44.7,44.72,161800.0,31.3527,31.3667,31.3527,31.3667,161800.0
2013-02-01 10:35:00,44.72,44.74,44.71,44.72,111800.0,31.3667,31.3807,31.3597,31.3667,111800.0
2013-02-01 10:40:00,44.72,44.74,44.72,44.74,60900.0,31.3667,31.3807,31.3667,31.3807,60900.0
2013-02-01 10:45:00,44.74,44.77,44.74,44.75,273000.0,31.3807,31.4018,31.3807,31.3877,273000.0
2013-02-01 10:50:00,44.75,44.76,44.71,44.71,112000.0,31.3877,31.3948,31.3597,31.3597,112000.0
2013-02-01 10:55:00,44.71,44.78,44.71,44.78,91000.0,31.3597,31.4088,31.3597,31.4088,91000.0
2013-02-01 11:00:00,44.78,44.79,44.75,44.75,77500.0,31.4088,31.4158,31.3877,31.3877,77500.0
2013-02-01 11:05:00,44.76,44.78,44.76,44.77,76400.0,31.3948,31.4088,31.3948,31.4018,76400.0
2013-02-01 11:10:00,44.77,44.78,44.77,44.78,54800.0,31.4018,31.4088,31.4018,31.4088,54800.0
2013-02-01 11:15:00,44.78,44.79,44.77,44.77,69200.0,31.4088,31.4158,31.4018,31.4018,69200.0
2013-02-01 11:20:00,44.78,44.8,44.78,44.78,70500.0,31.4088,31.4228,31.4088,31.4088,70500.0
2013-02-01 11:25:00,44.79,44.79,44.76,44.76,168900.0,31.4158,31.4158,31.3948,31.3948,168900.0
2013-02-01 11:30:00,44.76,44.82,44.75,44.82,206800.0,31.3948,31.4368,31.3877,31.4368,206800.0
2013-02-01 11:35:00,44.82,44.82,44.81,44.82,34400.0,31.4368,31.4368,31.4298,31.4368,34400.0
2013-02-01 11:40:00,44.82,44.85,44.81,44.84,80500.0,31.4368,31.4579,31.4298,31.4509,80500.0
2013-02-01 11:45:00,44.84,44.85,44.83,44.84,91200.0,31.4509,31.4579,31.4439,31.4509,91200.0
2013-02-01 11:50:00,44.85,44.85,44.83,44.84,105000.0,31.4579,31.4579,31.4439,31.4509,105000.0
2013-02-01 11:55:00,44.85,44.87,44.84,44.86,127700.0,31.4579,31.4719,31.4509,31.4649,127700.0
2013-02-01 12:00:00,44.87,44.88,44.85,44.87,89600.0,31.4719,31.4789,31.4579,31.4719,89600.0
2013-02-01 12:05:00,44.87,44.89,44.86,44.88,61500.0,31.4719,31.4859,31.4649,31.4789,61500.0
2013-02-01 12:10:00,44.88,44.89,44.87,44.87,64200.0,31.4789,31.4859,31.4719,31.4719,64200.0
2013-02-01 12:15:00,44.88,44.89,44.87,44.87,97300.0,31.4789,31.4859,31.4719,31.4719,97300.0
2013-02-01 12:20:00,44.87,44.88,44.87,44.88,48100.0,31.4719,31.4789,31.4719,31.4789,48100.0
2013-02-01 12:25:00,44.88,44.88,44.87,44.88,83000.0,31.4789,31.4789,31.4719,31.4789,83000.0
2013-02-01 12:30:00,44.88,44.89,44.87,44.88,99800.0,31.4789,31.4859,31.4719,31.4789,99800.0
2013-02-01 12:35:00,44.88,44.89,44.87,44.88,68200.0,31.4789,31.4859,31.4719,31.4789,68200.0
2013-02-01 12:40:00,44.88,44.88,44.85,44.85,74100.0,31.4789,31.4789,31.4579,31.4579,74100.0
2013-02-01 12:45:00,44.85,44.86,44.85,44.86,45500.0,31.4579,31.4649,31.4579,31.4649,45500.0
2013-02-01 12:50:00,44.87,44.89,44.86,44.89,35700.0,31.4719,31.4859,31.4649,31.4859,35700.0
2013-02-01 12:55:00,44.89,44.9,44.88,44.9,64700.0,31.4859,31.493,31.4789,31.493,64700.0
2013-02-01 13:00:00,44.89,44.9,44.87,44.88,44100.0,31.4859,31.493,31.4719,31.4789,44100.0
2013-02-01 13:05:00,44.88,44.9,44.87,44.89,39000.0,31.4789,31.493,31.4719,31.4859,39000.0
2013-02-01 13:10:00,44.89,44.91,44.88,44.91,27400.0,31.4859,31.5,31.4789,31.5,27400.0
2013-02-01 13:15:00,44.91,44.91,44.9,44.91,144600.0,31.5,31.5,31.493,31.5,144600.0
2013-02-01 13:20:00,44.9,44.91,44.9,44.91,33500.0,31.493,31.5,31.493,31.5,33500.0
2013-02-01 13:25:00,44.9,44.91,44.9,44.91,270700.0,31.493,31.5,31.493,31.5,270700.0
2013-02-01 13:30:00,44.91,44.93,44.9,44.92,61400.0,31.5,31.514,31.493,31.507,61400.0
2013-02-01 13:35:00,44.93,44.94,44.91,44.93,148500.0,31.514,31.521,31.5,31.514,148500.0
2013-02-01 13:40:00,44.93,44.93,44.92,44.93,26700.0,31.514,31.514,31.507,31.514,26700.0
2013-02-01 13:45:00,44.93,44.93,44.92,44.92,17900.0,31.514,31.514,31.507,31.507,17900.0
2013-02-01 13:50:00,44.92,44.95,44.92,44.95,98800.0,31.507,31.528,31.507,31.528,98800.0
2013-02-01 13:55:00,44.95,44.96,44.94,44.96,126000.0,31.528,31.535,31.521,31.535,126000.0
2013-02-01 14:00:00,44.96,44.96,44.94,44.95,81800.0,31.535,31.535,31.521,31.528,81800.0
2013-02-01 14:05:00,44.95,44.96,44.94,44.95,85500.0,31.528,31.535,31.521,31.528,85500.0
2013-02-01 14:10:00,44.95,44.95,44.93,44.93,123400.0,31.528,31.528,31.514,31.514,123400.0
2013-02-01 14:15:00,44.93,44.95,44.93,44.95,141400.0,31.514,31.528,31.514,31.528,141400.0
2013-02-01 14:20:00,44.95,44.95,44.94,44.95,65100.0,31.528,31.528,31.521,31.528,65100.0
2013-02-01 14:25:00,44.95,44.96,44.94,44.96,61200.0,31.528,31.535,31.521,31.535,61200.0
2013-02-01 14:30:00,44.96,44.97,44.94,44.94,137000.0,31.535,31.5421,31.521,31.521,137000.0
2013-02-01 14:35:00,44.95,44.95,44.93,44.93,75700.0,31.528,31.528,31.514,31.514,75700.0
2013-02-01 14:40:00,44.93,44.94,44.93,44.94,135900.0,31.514,31.521,31.514,31.521,135900.0
2013-02-01 14:45:00,44.94,44.94,44.92,44.94,91700.0,31.521,31.521,31.507,31.521,91700.0
2013-02-01 14:50:00,44.94,44.94,44.93,44.94,68600.0,31.521,31.521,31.514,31.521,68600.0
2013-02-01 14:55:00,44.94,44.94,44.92,44.93,192600.0,31.521,31.521,31.507,31.514,192600.0
2013-02-01 15:00:00,44.93,44.94,44.92,44.94,95300.0,31.514,31.521,31.507,31.521,95300.0
2013-02-01 15:05:00,44.93,44.94,44.93,44.93,91400.0,31.514,31.521,31.514,31.514,91400.0
2013-02-01 15:10:00,44.93,44.94,44.93,44.94,72700.0,31.514,31.521,31.514,31.521,72700.0
2013-02-01 15:15:00,44.94,44.94,44.93,44.93,72100.0,31.521,31.521,31.514,31.514,72100.0
2013-02-01 15:20:00,44.93,44.94,44.91,44.91,52400.0,31.514,31.521,31.5,31.5,52400.0
2013-02-01 15:25:00,44.91,44.92,44.91,44.91,104200.0,31.5,31.507,31.5,31.5,104200.0
2013-02-01 15:30:00,44.91,44.93,44.9,44.93,169500.0,31.5,31.514,31.493,31.514,169500.0
2013-02-01 15:35:00,44.93,44.93,44.91,44.91,86300.0,31.514,31.514,31.5,31.5,86300.0
2013-02-01 15:40:00,44.91,44.93,44.91,44.92,104200.0,31.5,31.514,31.5,31.507,104200.0
2013-02-01 15:45:00,44.93,44.95,44.92,44.95,100900.0,31.514,31.528,31.507,31.528,100900.0
2013-02-01 15:50:00,44.95,44.95,44.93,44.93,207700.0,31.528,31.528,31.514,31.514,207700.0
2013-02-01 15:55:00,44.93,44.94,44.86,44.86,863400.0,31.514,31.521,31.4649,31.4649,863400.0
2013-02-04 09:30:00,44.51,44.54,44.51,44.52,378400.0,31.2194,31.2405,31.2194,31.2264,378400.0
2013-02-04 09:35:00,44.51,44.54,44.5,44.51,196900.0,31.2194,31.2405,31.2124,31.2194,196900.0
2013-02-04 09:40:00,44.51,44.51,44.43,44.43,330100.0,31.2194,31.2194,31.1633,31.1633,330100.0
2013-02-04 09:45:00,44.43,44.44,44.38,44.43,280100.0,31.1633,31.1703,31.1282,31.1633,280100.0
2013-02-04 09:50:00,44.43,44.48,44.41,44.46,288700.0,31.1633,31.1984,31.1493,31.1843,288700.0
2013-02-04 09:55:00,44.45,44.48,44.45,44.46,139900.0,31.1773,31.1984,31.1773,31.1843,139900.0
2013-02-04 10:00:00,44.45,44.49,44.43,44.43,435000.0,31.1773,31.2054,31.1633,31.1633,435000.0
2013-02-04 10:05:00,44.44,44.48,44.42,44.46,357100.0,31.1703,31.1984,31.1563,31.1843,357100.0
2013-02-04 10:10:00,44.47,44.49,44.45,44.45,223200.0,31.1914,31.2054,31.1773,31.1773,223200.0
2013-02-04 10:15:00,44.46,44.46,44.42,44.44,264400.0,31.1843,31.1843,31.1563,31.1703,264400.0
2013-02-04 10:20:00,44.44,44.46,44.43,44.44,148800.0,31.1703,31.1843,31.1633,31.1703,148800.0
2013-02-04 10:25:00,44.45,44.45,44.42,44.44,92000.0,31.1773,31.1773,31.1563,31.1703,92000.0
2013-02-04 10:30:00,44.43,44.43,44.39,44.4,163900.0,31.1633,31.1633,31.1352,31.1423,163900.0
2013-02-04 10:35:00,44.4,44.42,44.38,44.38,84200.0,31.1423,31.1563,31.1282,31.1282,84200.0
2013-02-04 10:40:00,44.38,44.41,44.35,44.38,210700.0,31.1282,31.1493,31.1072,31.1282,210700.0
2013-02-04 10:45:00,44.38,44.39,44.36,44.39,84100.0,31.1282,31.1352,31.1142,31.1352,84100.0
2013-02-04 10:50:00,44.38,44.39,44.37,44.38,98000.0,31.1282,31.1352,31.1212,31.1282,98000.0
2013-02-04 10:55:00,44.38,44.39,44.36,44.36,69500.0,31.1282,31.1352,31.1142,31.1142,69500.0
2013-02-04 11:00:00,44.36,44.38,44.34,44.37,122400.0,31.1142,31.1282,31.1002,31.1212,122400.0
2013-02-04 11:05:00,44.38,44.38,44.35,44.36,69500.0,31.1282,31.1282,31.1072,31.1142,69500.0
2013-02-04 11:10:00,44.36,44.38,44.35,44.38,94100.0,31.1142,31.1282,31.1072,31.1282,94100.0
2013-02-04 11:15:00,44.38,44.38,44.35,44.36,134200.0,31.1282,31.1282,31.1072,31.1142,134200.0
2013-02-04 11:20:00,44.36,44.38,44.34,44.34,95300.0,31.1142,31.1282,31.1002,31.1002,95300.0
2013-02-04 11:25:00,44.34,44.34,44.29,44.3,78100.0,31.1002,31.1002,31.0651,31.0721,78100.0
2013-02-04 11:30:00,44.29,44.3,44.27,44.29,164200.0,31.0651,31.0721,31.0511,31.0651,164200.0
2013-02-04 11:35:00,44.29,44.3,44.26,44.27,161800.0,31.0651,31.0721,31.0441,31.0511,161800.0
2013-02-04 11:40:00,44.27,44.28,44.24,44.27,278200.0,31.0511,31.0581,31.03,31.0511,278200.0
2013-02-04 11:45:00,44.27,44.3,44.27,44.29,179900.0,31.0511,31.0721,31.0511,31.0651,179900.0
2013-02-04 11:50:00,44.3,44.3,44.28,44.29,94800.0,31.0721,31.0721,31.0581,31.0651,94800.0
2013-02-04 11:55:00,44.29,44.29,44.24,44.26,137400.0,31.0651,31.0651,31.03,31.0441,137400.0
2013-02-04 12:00:00,44.25,44.26,44.24,44.24,69000.0,31.037,31.0441,31.03,31.03,69000.0
2013-02-04 12:05:00,44.24,44.25,44.19,44.2,301000.0,31.03,31.037,30.995,31.002,301000.0
2013-02-04 12:10:00,44.21,44.22,44.18,44.21,139600.0,31.009,31.016,30.9879,31.009,139600.0
2013-02-04 12:15:00,44.2,44.21,44.19,44.19,94700.0,31.002,31.009,30.995,30.995,94700.0
2013-02-04 12:20:00,44.2,44.2,44.15,44.17,135300.0,31.002,31.002,30.9669,30.9809,135300.0
2013-02-04 12:25:00,44.16,44.2,44.16,44.19,72700.0,30.9739,31.002,30.9739,30.995,72700.0
2013-02-04 12:30:00,44.19,44.21,44.19,44.2,75200.0,30.995,31.009,30.995,31.002,75200.0
2013-02-04 12:35:00,44.2,44.24,44.19,44.24,53100.0,31.002,31.03,30.995,31.03,53100.0
2013-02-04 12:40:00,44.24,44.24,44.23,44.24,27600.0,31.03,31.03,31.023,31.03,27600.0
2013-02-04 12:45:00,44.24,44.24,44.23,44.24,28800.0,31.03,31.03,31.023,31.03,28800.0
2013-02-04 12:50:00,44.24,44.24,44.21,44.21,56600.0,31.03,31.03,31.009,31.009,56600.0
2013-02-04 12:55:00,44.22,44.23,44.21,44.23,56700.0,31.016,31.023,31.009,31.023,56700.0
2013-02-04 13:00:00,44.23,44.23,44.2,44.22,91200.0,31.023,31.023,31.002,31.016,91200.0
2013-02-04 13:05:00,44.22,44.24,44.21,44.23,42900.0,31.016,31.03,31.009,31.023,42900.0
2013-02-04 13:10:00,44.24,44.25,44.23,44.24,67900.0,31.03,31.037,31.023,31.03,67900.0
2013-02-04 13:15:00,44.23,44.24,44.21,44.23,115600.0,31.023,31.03,31.009,31.023,115600.0
2013-02-04 13:20:00,44.23,44.25,44.22,44.25,41800.0,31.023,31.037,31.016,31.037,41800.0
2013-02-04 13:25:00,44.24,44.26,44.24,44.25,453300.0,31.03,31.0441,31.03,31.037,453300.0
2013-02-04 13:30:00,44.25,44.25,44.22,44.23,258300.0,31.037,31.037,31.016,31.023,258300.0
2013-02-04 13:35:00,44.23,44.25,44.23,44.24,99600.0,31.023,31.037,31.023,31.03,99600.0
2013-02-04 13:40:00,44.23,44.26,44.23,44.26,177300.0,31.023,31.0441,31.023,31.0441,177300.0
2013-02-04 13:45:00,44.25,44.25,44.2,44.22,213600.0,31.037,31.037,31.002,31.016,213600.0
2013-02-04 13:50:00,44.22,44.22,44.19,44.21,117100.0,31.016,31.016,30.995,31.009,117100.0
2013-02-04 13:55:00,44.22,44.25,44.21,44.24,71200.0,31.016,31.037,31.009,31.03,71200.0
2013-02-04 14:00:00,44.25,44.25,44.22,44.25,95900.0,31.037,31.037,31.016,31.037,95900.0
2013-02-04 14:05:00,44.25,44.26,44.23,44.23,98500.0,31.037,31.0441,31.023,31.023,98500.0
2013-02-04 14:10:00,44.23,44.25,44.23,44.25,43400.0,31.023,31.037,31.023,31.037,43400.0
2013-02-04 14:15:00,44.25,44.27,44.24,44.25,103800.0,31.037,31.0511,31.03,31.037,103800.0
2013-02-04 14:20:00,44.25,44.27,44.24,44.25,60600.0,31.037,31.0511,31.03,31.037,60600.0
2013-02-04 14:25:00,44.24,44.28,44.22,44.28,114300.0,31.03,31.0581,31.016,31.0581,114300.0
2013-02-04 14:30:00,44.28,44.29,44.26,44.28,71100.0,31.0581,31.0651,31.0441,31.0581,71100.0
2013-02-04 14:35:00,44.28,44.29,44.27,44.27,89200.0,31.0581,31.0651,31.0511,31.0511,89200.0
2013-02-04 14:40:00,44.27,44.32,44.27,44.32,153200.0,31.0511,31.0861,31.0511,31.0861,153200.0
2013-02-04 14:45:00,44.32,44.32,44.29,44.3,150100.0,31.0861,31.0861,31.0651,31.0721,150100.0
2013-02-04 14:50:00,44.3,44.31,44.29,44.3,84000.0,31.0721,31.0791,31.0651,31.0721,84000.0
2013-02-04 14:55:00,44.3,44.33,44.28,44.32,278100.0,31.0721,31.0932,31.0581,31.0861,278100.0
2013-02-04 15:00:00,44.32,44.32,44.29,44.3,146800.0,31.0861,31.0861,31.0651,31.0721,146800.0
2013-02-04 15:05:00,44.3,44.31,44.28,44.29,94200.0,31.0721,31.0791,31.0581,31.0651,94200.0
2013-02-04 15:10:00,44.28,44.29,44.27,44.28,72200.0,31.0581,31.0651,31.0511,31.0581,72200.0
2013-02-04 15:15:00,44.28,44.29,44.27,44.29,102100.0,31.0581,31.0651,31.0511,31.0651,102100.0
2013-02-04 15:20:00,44.29,44.29,44.27,44.28,102700.0,31.0651,31.0651,31.0511,31.0581,102700.0
2013-02-04 15:25:00,44.28,44.31,44.27,44.3,116300.0,31.0581,31.0791,31.0511,31.0721,116300.0
2013-02-04 15:30:00,44.3,44.3,44.27,44.28,210500.0,31.0721,31.0721,31.0511,31.0581,210500.0
2013-02-04 15:35:00,44.27,44.28,44.24,44.24,139900.0,31.0511,31.0581,31.03,31.03,139900.0
2013-02-04 15:40:00,44.24,44.28,44.24,44.27,284900.0,31.03,31.0581,31.03,31.0511,284900.0
2013-02-04 15:45:00,44.27,44.27,44.24,44.25,316200.0,31.0511,31.0511,31.03,31.037,316200.0
2013-02-04 15:50:00,44.24,44.25,44.21,44.25,550200.0,31.03,31.037,31.009,31.037,550200.0
2013-02-04 15:55:00,44.25,44.28,44.22,44.27,1079300.0,31.037,31.0581,31.016,31.0511,1079300.0
2013-02-05 09:30:00,44.49,44.52,44.38,44.46,5548900.0,31.2054,31.2264,31.1282,31.1843,5548900.0
2013-02-05 09:35:00,44.46,44.49,44.43,44.44,714700.0,31.1843,31.2054,31.1633,31.1703,714700.0
2013-02-05 09:40:00,44.44,44.44,44.4,44.4,431100.0,31.1703,31.1703,31.1423,31.1423,431100.0
2013-02-05 09:45:00,44.4,44.41,44.37,44.39,477900.0,31.1423,31.1493,31.1212,31.1352,477900.0
2013-02-05 09:50:00,44.4,44.45,44.4,44.42,509500.0,31.1423,31.1773,31.1423,31.1563,509500.0
2013-02-05 09:55:00,44.42,44.43,44.41,44.42,299900.0,31.1563,31.1633,31.1493,31.1563,299900.0
2013-02-05 10:00:00,44.42,44.43,44.4,44.41,308200.0,31.1563,31.1633,31.1423,31.1493,308200.0
2013-02-05 10:05:00,44.42,44.44,44.41,44.41,237800.0,31.1563,31.1703,31.1493,31.1493,237800.0
2013-02-05 10:10:00,44.41,44.42,44.39,44.4,112200.0,31.1493,31.1563,31.1352,31.1423,112200.0
2013-02-05 10:15:00,44.4,44.41,44.36,44.36,297600.0,31.1423,31.1493,31.1142,31.1142,297600.0
2013-02-05 10:20:00,44.36,44.38,44.36,44.37,332800.0,31.1142,31.1282,31.1142,31.1212,332800.0
2013-02-05 10:25:00,44.37,44.38,44.3,44.35,5786500.0,31.1212,31.1282,31.0721,31.1072,5786500.0
2013-02-05 10:30:00,44.34,44.37,44.32,44.35,289200.0,31.1002,31.1212,31.0861,31.1072,289200.0
2013-02-05 10:35:00,44.35,44.38,44.34,44.38,351300.0,31.1072,31.1282,31.1002,31.1282,351300.0
2013-02-05 10:40:00,44.38,44.39,44.36,44.38,302600.0,31.1282,31.1352,31.1142,31.1282,302600.0
2013-02-05 10:45:00,44.38,44.38,44.36,44.37,162400.0,31.1282,31.1282,31.1142,31.1212,162400.0
2013-02-05 10:50:00,44.37,44.39,44.36,44.38,120600.0,31.1212,31.1352,31.1142,31.1282,120600.0
2013-02-05 10:55:00,44.38,44.41,44.37,44.39,176100.0,31.1282,31.1493,31.1212,31.1352,176100.0
2013-02-05 11:00:00,44.39,44.4,44.38,44.38,185700.0,31.1352,31.1423,31.1282,31.1282,185700.0
2013-02-05 11:05:00,44.38,44.39,44.35,44.35,181100.0,31.1282,31.1352,31.1072,31.1072,181100.0
2013-02-05 11:10:00,44.35,44.4,44.35,44.39,213400.0,31.1072,31.1423,31.1072,31.1352,213400.0
2013-02-05 11:15:00,44.39,44.39,44.35,44.36,127000.0,31.1352,31.1352,31.1072,31.1142,127000.0
2013-02-05 11:20:00,44.36,44.39,44.35,44.39,95800.0,31.1142,31.1352,31.1072,31.1352,95800.0
2013-02-05 11:25:00,44.39,44.4,44.38,44.38,239900.0,31.1352,31.1423,31.1282,31.1282,239900.0
2013-02-05 11:30:00,44.39,44.41,44.38,44.4,96500.0,31.1352,31.1493,31.1282,31.1423,96500.0
2013-02-05 11:35:00,44.41,44.42,44.38,44.38,113900.0,31.1493,31.1563,31.1282,31.1282,113900.0
2013-02-05 11:40:00,44.37,44.38,44.29,44.33,5082400.0,31.1212,31.1282,31.0651,31.0932,5082400.0
2013-02-05 11:45:00,44.34,44.34,44.32,44.33,309000.0,31.1002,31.1002,31.0861,31.0932,309000.0
2013-02-05 11:50:00,44.32,44.34,44.32,44.34,156000.0,31.0861,31.1002,31.0861,31.1002,156000.0
2013-02-05 11:55:00,44.34,44.34,44.33,44.34,99500.0,31.1002,31.1002,31.0932,31.1002,99500.0
2013-02-05 12:00:00,44.34,44.35,44.33,44.34,80700.0,31.1002,31.1072,31.0932,31.1002,80700.0
2013-02-05 12:05:00,44.34,44.34,44.31,44.32,82800.0,31.1002,31.1002,31.0791,31.0861,82800.0
2013-02-05 12:10:00,44.32,44.34,44.32,44.34,135100.0,31.0861,31.1002,31.0861,31.1002,135100.0
2013-02-05 12:15:00,44.33,44.35,44.32,44.35,69400.0,31.0932,31.1072,31.0861,31.1072,69400.0
2013-02-05 12:20:00,44.35,44.35,44.33,44.34,42000.0,31.1072,31.1072,31.0932,31.1002,42000.0
2013-02-05 12:25:00,44.33,44.34,44.32,44.32,56000.0,31.0932,31.1002,31.0861,31.0861,56000.0
2013-02-05 12:30:00,44.31,44.33,44.31,44.32,93200.0,31.0791,31.0932,31.0791,31.0861,93200.0
2013-02-05 12:35:00,44.31,44.32,44.31,44.32,53200.0,31.0791,31.0861,31.0791,31.0861,53200.0
2013-02-05 12:40:00,44.31,44.32,44.3,44.3,114400.0,31.0791,31.0861,31.0721,31.0721,114400.0
2013-02-05 12:45:00,44.3,44.35,44.3,44.34,172800.0,31.0721,31.1072,31.0721,31.1002,172800.0
2013-02-05 12:50:00,44.34,44.35,44.34,44.34,76800.0,31.1002,31.1072,31.1002,31.1002,76800.0
2013-02-05 12:55:00,44.34,44.36,44.34,44.34,136200.0,31.1002,31.1142,31.1002,31.1002,136200.0
2013-02-05 13:00:00,44.34,44.38,44.34,44.38,96200.0,31.1002,31.1282,31.1002,31.1282,96200.0
2013-02-05 13:05:00,44.38,44.38,44.36,44.37,138800.0,31.1282,31.1282,31.1142,31.1212,138800.0
2013-02-05 13:10:00,44.37,44.38,44.37,44.37,42700.0,31.1212,31.1282,31.1212,31.1212,42700.0
2013-02-05 13:15:00,44.38,44.38,44.37,44.38,80100.0,31.1282,31.1282,31.1212,31.1282,80100.0
2013-02-05 13:20:00,44.38,44.38,44.37,44.38,41100.0,31.1282,31.1282,31.1212,31.1282,41100.0
2013-02-05 13:25:00,44.38,44.42,44.38,44.42,282800.0,31.1282,31.1563,31.1282,31.1563,282800.0
2013-02-05 13:30:00,44.42,44.45,44.41,44.44,385300.0,31.1563,31.1773,31.1493,31.1703,385300.0
2013-02-05 13:35:00,44.44,44.46,44.43,44.45,134700.0,31.1703,31.1843,31.1633,31.1773,134700.0
2013-02-05 13:40:00,44.45,44.46,44.44,44.44,91500.0,31.1773,31.1843,31.1703,31.1703,91500.0
2013-02-05 13:45:00,44.44,44.46,44.44,44.46,174900.0,31.1703,31.1843,31.1703,31.1843,174900.0
2013-02-05 13:50:00,44.46,44.46,44.45,44.46,51800.0,31.1843,31.1843,31.1773,31.1843,51800.0
2013-02-05 13:55:00,44.46,44.46,44.45,44.45,47500.0,31.1843,31.1843,31.1773,31.1773,47500.0
2013-02-05 14:00:00,44.45,44.46,44.45,44.45,71900.0,31.1773,31.1843,31.1773,31.1773,71900.0
2013-02-05 14:05:00,44.46,44.49,44.45,44.49,127200.0,31.1843,31.2054,31.1773,31.2054,127200.0
2013-02-05 14:10:00,44.49,44.49,44.47,44.48,337500.0,31.2054,31.2054,31.1914,31.1984,337500.0
2013-02-05 14:15:00,44.49,44.51,44.49,44.5,101400.0,31.2054,31.2194,31.2054,31.2124,101400.0
2013-02-05 14:20:00,44.51,44.51,44.49,44.5,69600.0,31.2194,31.2194,31.2054,31.2124,69600.0
2013-02-05 14:25:00,44.49,44.5,44.49,44.5,26500.0,31.2054,31.2124,31.2054,31.2124,26500.0
2013-02-05 14:30:00,44.5,44.51,44.5,44.51,107600.0,31.2124,31.2194,31.2124,31.2194,107600.0
2013-02-05 14:35:00,44.51,44.51,44.5,44.5,28700.0,31.2194,31.2194,31.2124,31.2124,28700.0
2013-02-05 14:40:00,44.51,44.51,44.5,44.5,93000.0,31.2194,31.2194,31.2124,31.2124,93000.0
2013-02-05 14:45:00,44.51,44.54,44.51,44.53,331400.0,31.2194,31.2405,31.2194,31.2334,331400.0
2013-02-05 14:50:00,44.53,44.54,44.52,44.52,445200.0,31.2334,31.2405,31.2264,31.2264,445200.0
2013-02-05 14:55:00,44.52,44.52,44.51,44.52,105900.0,31.2264,31.2264,31.2194,31.2264,105900.0
2013-02-05 15:00:00,44.51,44.52,44.5,44.5,77800.0,31.2194,31.2264,31.2124,31.2124,77800.0
2013-02-05 15:05:00,44.5,44.51,44.49,44.5,54400.0,31.2124,31.2194,31.2054,31.2124,54400.0
2013-02-05 15:10:00,44.5,44.52,44.49,44.52,143400.0,31.2124,31.2264,31.2054,31.2264,143400.0
2013-02-05 15:15:00,44.52,44.52,44.5,44.5,190300.0,31.2264,31.2264,31.2124,31.2124,190300.0
2013-02-05 15:20:00,44.5,44.52,44.49,44.5,318500.0,31.2124,31.2264,31.2054,31.2124,318500.0
2013-02-05 15:25:00,44.5,44.5,44.47,44.48,216300.0,31.2124,31.2124,31.1914,31.1984,216300.0
2013-02-05 15:30:00,44.47,44.49,44.46,44.48,104700.0,31.1914,31.2054,31.1843,31.1984,104700.0
2013-02-05 15:35:00,44.48,44.49,44.46,44.47,285600.0,31.1984,31.2054,31.1843,31.1914,285600.0
2013-02-05 15:40:00,44.46,44.47,44.45,44.46,194800.0,31.1843,31.1914,31.1773,31.1843,194800.0
2013-02-05 15:45:00,44.46,44.46,44.44,44.44,237500.0,31.1843,31.1843,31.1703,31.1703,237500.0
2013-02-05 15:50:00,44.44,44.45,44.39,44.39,299500.0,31.1703,31.1773,31.1352,31.1352,299500.0
2013-02-05 15:55:00,44.39,44.41,44.37,44.38,1763000.0,31.1352,31.1493,31.1212,31.1282,1763000.0
2013-02-06 09:30:00,44.15,44.15,44.08,44.1,258900.0,30.9669,30.9669,30.9178,30.9318,258900.0
2013-02-06 09:35:00,44.1,44.12,44.08,44.11,323300.0,30.9318,30.9459,30.9178,30.9389,323300.0
2013-02-06 09:40:00,44.11,44.13,44.1,44.1,307900.0,30.9389,30.9529,30.9318,30.9318,307900.0
2013-02-06 09:45:00,44.1,44.11,44.03,44.05,412200.0,30.9318,30.9389,30.8827,30.8968,412200.0
2013-02-06 09:50:00,44.05,44.08,44.05,44.07,220600.0,30.8968,30.9178,30.8968,30.9108,220600.0
2013-02-06 09:55:00,44.06,44.09,44.05,44.07,153600.0,30.9038,30.9248,30.8968,30.9108,153600.0
2013-02-06 10:00:00,44.08,44.08,44.05,44.06,779600.0,30.9178,30.9178,30.8968,30.9038,779600.0
2013-02-06 10:05:00,44.05,44.07,44.04,44.05,154300.0,30.8968,30.9108,30.8898,30.8968,154300.0
2013-02-06 10:10:00,44.05,44.09,44.05,44.09,93700.0,30.8968,30.9248,30.8968,30.9248,93700.0
2013-02-06 10:15:00,44.09,44.09,44.05,44.07,81700.0,30.9248,30.9248,30.8968,30.9108,81700.0
2013-02-06 10:20:00,44.07,44.08,44.04,44.07,506200.0,30.9108,30.9178,30.8898,30.9108,506200.0
2013-02-06 10:25:00,44.06,44.09,44.05,44.07,1374100.0,30.9038,30.9248,30.8968,30.9108,1374100.0
2013-02-06 10:30:00,44.08,44.09,44.05,44.06,943500.0,30.9178,30.9248,30.8968,30.9038,943500.0
2013-02-06 10:35:00,44.05,44.08,44.05,44.08,296000.0,30.8968,30.9178,30.8968,30.9178,296000.0
2013-02-06 10:40:00,44.07,44.09,44.07,44.07,308600.0,30.9108,30.9248,30.9108,30.9108,308600.0
2013-02-06 10:45:00,44.08,44.09,44.07,44.08,439800.0,30.9178,30.9248,30.9108,30.9178,439800.0
2013-02-06 10:50:00,44.08,44.12,44.08,44.11,301700.0,30.9178,30.9459,30.9178,30.9389,301700.0
2013-02-06 10:55:00,44.11,44.11,44.09,44.1,73500.0,30.9389,30.9389,30.9248,30.9318,73500.0
2013-02-06 11:00:00,44.09,44.13,44.09,44.13,175100.0,30.9248,30.9529,30.9248,30.9529,175100.0
2013-02-06 11:05:00,44.13,44.13,44.1,44.1,120900.0,30.9529,30.9529,30.9318,30.9318,120900.0
2013-02-06 11:10:00,44.1,44.12,44.1,44.11,201000.0,30.9318,30.9459,30.9318,30.9389,201000.0
2013-02-06 11:15:00,44.12,44.13,44.11,44.12,41800.0,30.9459,30.9529,30.9389,30.9459,41800.0
2013-02-06 11:20:00,44.12,44.15,44.11,44.13,239800.0,30.9459,30.9669,30.9389,30.9529,239800.0
2013-02-06 11:25:00,44.14,44.14,44.13,44.14,35000.0,30.9599,30.9599,30.9529,30.9599,35000.0
2013-02-06 11:30:00,44.14,44.14,44.1,44.1,117500.0,30.9599,30.9599,30.9318,30.9318,117500.0
2013-02-06 11:35:00,44.11,44.11,44.09,44.09,74400.0,30.9389,30.9389,30.9248,30.9248,74400.0
2013-02-06 11:40:00,44.09,44.13,44.09,44.11,182000.0,30.9248,30.9529,30.9248,30.9389,182000.0
2013-02-06 11:45:00,44.11,44.12,44.1,44.1,109900.0,30.9389,30.9459,30.9318,30.9318,109900.0
2013-02-06 11:50:00,44.1,44.11,44.1,44.1,61700.0,30.9318,30.9389,30.9318,30.9318,61700.0
2013-02-06 11:55:00,44.1,44.12,44.1,44.12,126400.0,30.9318,30.9459,30.9318,30.9459,126400.0
2013-02-06 12:00:00,44.12,44.13,44.09,44.09,274500.0,30.9459,30.9529,30.9248,30.9248,274500.0
2013-02-06 12:05:00,44.09,44.14,44.08,44.14,143900.0,30.9248,30.9599,30.9178,30.9599,143900.0
2013-02-06 12:10:00,44.14,44.15,44.13,44.14,100100.0,30.9599,30.9669,30.9529,30.9599,100100.0
2013-02-06 12:15:00,44.14,44.14,44.12,44.12,108500.0,30.9599,30.9599,30.9459,30.9459,108500.0
2013-02-06 12:20:00,44.12,44.16,44.11,44.16,181300.0,30.9459,30.9739,30.9389,30.9739,181300.0
2013-02-06 12:25:00,44.15,44.15,44.13,44.13,358800.0,30.9669,30.9669,30.9529,30.9529,358800.0
2013-02-06 12:30:00,44.13,44.14,44.12,44.14,219200.0,30.9529,30.9599,30.9459,30.9599,219200.0
2013-02-06 12:35:00,44.14,44.17,44.13,44.17,280200.0,30.9599,30.9809,30.9529,30.9809,280200.0
2013-02-06 12:40:00,44.17,44.19,44.16,44.18,151400.0,30.9809,30.995,30.9739,30.9879,151400.0
2013-02-06 12:45:00,44.19,44.2,44.17,44.18,207400.0,30.995,31.002,30.9809,30.9879,207400.0
2013-02-06 12:50:00,44.17,44.18,44.15,44.15,93600.0,30.9809,30.9879,30.9669,30.9669,93600.0
2013-02-06 12:55:00,44.15,44.16,44.13,44.13,100500.0,30.9669,30.9739,30.9529,30.9529,100500.0
2013-02-06 13:00:00,44.13,44.14,44.12,44.12,187000.0,30.9529,30.9599,30.9459,30.9459,187000.0
2013-02-06 13:05:00,44.12,44.13,44.09,44.11,175100.0,30.9459,30.9529,30.9248,30.9389,175100.0
2013-02-06 13:10:00,44.11,44.12,44.09,44.11,151900.0,30.9389,30.9459,30.9248,30.9389,151900.0
2013-02-06 13:15:00,44.11,44.12,44.11,44.12,75200.0,30.9389,30.9459,30.9389,30.9459,75200.0
2013-02-06 13:20:00,44.12,44.12,44.08,44.08,336900.0,30.9459,30.9459,30.9178,30.9178,336900.0
2013-02-06 13:25:00,44.08,44.11,44.07,44.09,182100.0,30.9178,30.9389,30.9108,30.9248,182100.0
2013-02-06 13:30:00,44.09,44.11,44.07,44.11,244000.0,30.9248,30.9389,30.9108,30.9389,244000.0
2013-02-06 13:35:00,44.11,44.11,44.09,44.1,307900.0,30.9389,30.9389,30.9248,30.9318,307900.0
2013-02-06 13:40:00,44.11,44.11,44.08,44.11,206600.0,30.9389,30.9389,30.9178,30.9389,206600.0
2013-02-06 13:45:00,44.11,44.12,44.1,44.11,140800.0,30.9389,30.9459,30.9318,30.9389,140800.0
2013-02-06 13:50:00,44.1,44.11,44.09,44.11,139800.0,30.9318,30.9389,30.9248,30.9389,139800.0
2013-02-06 13:55:00,44.11,44.12,44.09,44.09,101600.0,30.9389,30.9459,30.9248,30.9248,101600.0
2013-02-06 14:00:00,44.09,44.11,44.08,44.11,170500.0,30.9248,30.9389,30.9178,30.9389,170500.0
2013-02-06 14:05:00,44.1,44.12,44.1,44.11,53700.0,30.9318,30.9459,30.9318,30.9389,53700.0
2013-02-06 14:10:00,44.12,44.13,44.11,44.12,116300.0,30.9459,30.9529,30.9389,30.9459,116300.0
2013-02-06 14:15:00,44.13,44.14,44.12,44.14,32700.0,30.9529,30.9599,30.9459,30.9599,32700.0
2013-02-06 14:20:00,44.14,44.16,44.13,44.16,154700.0,30.9599,30.9739,30.9529,30.9739,154700.0
2013-02-06 14:25:00,44.16,44.16,44.15,44.16,49600.0,30.9739,30.9739,30.9669,30.9739,49600.0
2013-02-06 14:30:00,44.15,44.17,44.15,44.17,66600.0,30.9669,30.9809,30.9669,30.9809,66600.0
2013-02-06 14:35:00,44.17,44.18,44.16,44.17,205700.0,30.9809,30.9879,30.9739,30.9809,205700.0
2013-02-06 14:40:00,44.18,44.22,44.18,44.21,371800.0,30.9879,31.016,30.9879,31.009,371800.0
2013-02-06 14:45:00,44.22,44.23,44.21,44.23,231000.0,31.016,31.023,31.009,31.023,231000.0
2013-02-06 14:50:00,44.22,44.23,44.2,44.22,112900.0,31.016,31.023,31.002,31.016,112900.0
2013-02-06 14:55:00,44.21,44.23,44.21,44.23,82400.0,31.009,31.023,31.009,31.023,82400.0
2013-02-06 15:00:00,44.23,44.26,44.22,44.25,363200.0,31.023,31.0441,31.016,31.037,363200.0
2013-02-06 15:05:00,44.25,44.26,44.24,44.25,96100.0,31.037,31.0441,31.03,31.037,96100.0
2013-02-06 15:10:00,44.26,44.26,44.24,44.25,113100.0,31.0441,31.0441,31.03,31.037,113100.0
2013-02-06 15:15:00,44.25,44.26,44.24,44.25,151500.0,31.037,31.0441,31.03,31.037,151500.0
2013-02-06 15:20:00,44.25,44.27,44.25,44.26,103700.0,31.037,31.0511,31.037,31.0441,103700.0
2013-02-06 15:25:00,44.25,44.28,44.25,44.28,103400.0,31.037,31.0581,31.037,31.0581,103400.0
2013-02-06 15:30:00,44.28,44.28,44.26,44.27,105500.0,31.0581,31.0581,31.0441,31.0511,105500.0
2013-02-06 15:35:00,44.28,44.28,44.26,44.28,142100.0,31.0581,31.0581,31.0441,31.0581,142100.0
2013-02-06 15:40:00,44.28,44.28,44.26,44.27,364800.0,31.0581,31.0581,31.0441,31.0511,364800.0
2013-02-06 15:45:00,44.27,44.28,44.26,44.27,195500.0,31.0511,31.0581,31.0441,31.0511,195500.0
2013-02-06 15:50:00,44.27,44.29,44.26,44.27,515900.0,31.0511,31.0651,31.0441,31.0511,515900.0
2013-02-06 15:55:00,44.27,44.31,44.27,44.31,976700.0,31.0511,31.0791,31.0511,31.0791,976700.0
2013-02-07 09:30:00,44.24,44.26,44.19,44.2,366600.0,31.03,31.0441,30.995,31.002,366600.0
2013-02-07 09:35:00,44.2,44.22,44.16,44.16,265000.0,31.002,31.016,30.9739,30.9739,265000.0
2013-02-07 09:40:00,44.16,44.16,44.09,44.1,221100.0,30.9739,30.9739,30.9248,30.9318,221100.0
2013-02-07 09:45:00,44.11,44.16,44.11,44.15,145700.0,30.9389,30.9739,30.9389,30.9669,145700.0
2013-02-07 09:50:00,44.16,44.16,44.08,44.09,170100.0,30.9739,30.9739,30.9178,30.9248,170100.0
2013-02-07 09:55:00,44.1,44.11,44.08,44.1,185300.0,30.9318,30.9389,30.9178,30.9318,185300.0
2013-02-07 10:00:00,44.11,44.12,44.09,44.11,234200.0,30.9389,30.9459,30.9248,30.9389,234200.0
2013-02-07 10:05:00,44.11,44.11,44.06,44.07,184500.0,30.9389,30.9389,30.9038,30.9108,184500.0
2013-02-07 10:10:00,44.07,44.08,44.01,44.02,270700.0,30.9108,30.9178,30.8687,30.8757,270700.0
2013-02-07 10:15:00,44.02,44.04,44.01,44.03,233000.0,30.8757,30.8898,30.8687,30.8827,233000.0
2013-02-07 10:20:00,44.03,44.04,43.95,43.96,412300.0,30.8827,30.8898,30.8266,30.8336,412300.0
2013-02-07 10:25:00,43.96,43.96,43.91,43.94,306400.0,30.8336,30.8336,30.7986,30.8196,306400.0
2013-02-07 10:30:00,43.94,43.94,43.9,43.9,400200.0,30.8196,30.8196,30.7916,30.7916,400200.0
2013-02-07 10:35:00,43.9,43.9,43.84,43.87,402400.0,30.7916,30.7916,30.7495,30.7705,402400.0
2013-02-07 10:40:00,43.87,43.89,43.85,43.86,199000.0,30.7705,30.7845,30.7565,30.7635,199000.0
2013-02-07 10:45:00,43.86,43.87,43.82,43.85,220800.0,30.7635,30.7705,30.7354,30.7565,220800.0
2013-02-07 10:50:00,43.86,43.86,43.8,43.81,226500.0,30.7635,30.7635,30.7214,30.7284,226500.0
2013-02-07 10:55:00,43.82,43.84,43.81,43.84,247600.0,30.7354,30.7495,30.7284,30.7495,247600.0
2013-02-07 11:00:00,43.84,43.85,43.81,43.82,92800.0,30.7495,30.7565,30.7284,30.7354,92800.0
2013-02-07 11:05:00,43.81,43.87,43.81,43.87,44800.0,30.7284,30.7705,30.7284,30.7705,44800.0
2013-02-07 11:10:00,43.87,43.87,43.83,43.85,105300.0,30.7705,30.7705,30.7425,30.7565,105300.0
2013-02-07 11:15:00,43.85,43.85,43.82,43.83,107300.0,30.7565,30.7565,30.7354,30.7425,107300.0
2013-02-07 11:20:00,43.84,43.86,43.83,43.84,126400.0,30.7495,30.7635,30.7425,30.7495,126400.0
2013-02-07 11:25:00,43.84,43.85,43.81,43.83,127400.0,30.7495,30.7565,30.7284,30.7425,127400.0
2013-02-07 11:30:00,43.83,43.84,43.81,43.83,118000.0,30.7425,30.7495,30.7284,30.7425,118000.0
2013-02-07 11:35:00,43.83,43.83,43.78,43.78,213100.0,30.7425,30.7425,30.7074,30.7074,213100.0
2013-02-07 11:40:00,43.78,43.79,43.75,43.76,205400.0,30.7074,30.7144,30.6863,30.6934,205400.0
2013-02-07 11:45:00,43.76,43.79,43.76,43.76,224400.0,30.6934,30.7144,30.6934,30.6934,224400.0
2013-02-07 11:50:00,43.76,43.8,43.76,43.79,44200.0,30.6934,30.7214,30.6934,30.7144,44200.0
2013-02-07 11:55:00,43.8,43.8,43.78,43.79,132300.0,30.7214,30.7214,30.7074,30.7144,132300.0
2013-02-07 12:00:00,43.79,43.81,43.79,43.8,85500.0,30.7144,30.7284,30.7144,30.7214,85500.0
2013-02-07 12:05:00,43.8,43.82,43.8,43.82,66500.0,30.7214,30.7354,30.7214,30.7354,66500.0
2013-02-07 12:10:00,43.81,43.82,43.8,43.81,59600.0,30.7284,30.7354,30.7214,30.7284,59600.0
2013-02-07 12:15:00,43.82,43.82,43.8,43.81,125600.0,30.7354,30.7354,30.7214,30.7284,125600.0
2013-02-07 12:20:00,43.81,43.81,43.8,43.8,51000.0,30.7284,30.7284,30.7214,30.7214,51000.0
2013-02-07 12:25:00,43.81,43.84,43.81,43.84,143500.0,30.7284,30.7495,30.7284,30.7495,143500.0
2013-02-07 12:30:00,43.84,43.86,43.83,43.85,67000.0,30.7495,30.7635,30.7425,30.7565,67000.0
2013-02-07 12:35:00,43.86,43.87,43.86,43.87,52900.0,30.7635,30.7705,30.7635,30.7705,52900.0
2013-02-07 12:40:00,43.87,43.88,43.86,43.88,95200.0,30.7705,30.7775,30.7635,30.7775,95200.0
2013-02-07 12:45:00,43.88,43.88,43.86,43.87,82600.0,30.7775,30.7775,30.7635,30.7705,82600.0
2013-02-07 12:50:00,43.88,43.88,43.84,43.84,96500.0,30.7775,30.7775,30.7495,30.7495,96500.0
2013-02-07 12:55:00,43.84,43.86,43.84,43.85,77300.0,30.7495,30.7635,30.7495,30.7565,77300.0
2013-02-07 13:00:00,43.85,43.87,43.84,43.86,80600.0,30.7565,30.7705,30.7495,30.7635,80600.0
2013-02-07 13:05:00,43.86,43.86,43.83,43.83,86600.0,30.7635,30.7635,30.7425,30.7425,86600.0
2013-02-07 13:10:00,43.83,43.86,43.83,43.85,67600.0,30.7425,30.7635,30.7425,30.7565,67600.0
2013-02-07 13:15:00,43.85,43.87,43.84,43.86,104500.0,30.7565,30.7705,30.7495,30.7635,104500.0
2013-02-07 13:20:00,43.87,43.87,43.85,43.86,48000.0,30.7705,30.7705,30.7565,30.7635,48000.0
2013-02-07 13:25:00,43.87,43.9,43.86,43.9,54100.0,30.7705,30.7916,30.7635,30.7916,54100.0
2013-02-07 13:30:00,43.9,43.9,43.88,43.89,92100.0,30.7916,30.7916,30.7775,30.7845,92100.0
2013-02-07 13:35:00,43.9,43.9,43.88,43.88,80600.0,30.7916,30.7916,30.7775,30.7775,80600.0
2013-02-07 13:40:00,43.89,43.93,43.88,43.93,210200.0,30.7845,30.8126,30.7775,30.8126,210200.0
2013-02-07 13:45:00,43.93,43.94,43.91,43.91,145300.0,30.8126,30.8196,30.7986,30.7986,145300.0
2013-02-07 13:50:00,43.91,43.93,43.91,43.92,84000.0,30.7986,30.8126,30.7986,30.8056,84000.0
2013-02-07 13:55:00,43.92,43.94,43.92,43.93,70700.0,30.8056,30.8196,30.8056,30.8126,70700.0
2013-02-07 14:00:00,43.94,43.97,43.94,43.96,107400.0,30.8196,30.8407,30.8196,30.8336,107400.0
2013-02-07 14:05:00,43.96,43.96,43.93,43.94,138900.0,30.8336,30.8336,30.8126,30.8196,138900.0
2013-02-07 14:10:00,43.94,43.95,43.93,43.95,106700.0,30.8196,30.8266,30.8126,30.8266,106700.0
2013-02-07 14:15:00,43.94,43.95,43.94,43.95,82300.0,30.8196,30.8266,30.8196,30.8266,82300.0
2013-02-07 14:20:00,43.95,43.95,43.93,43.94,103000.0,30.8266,30.8266,30.8126,30.8196,103000.0
2013-02-07 14:25:00,43.93,43.97,43.93,43.96,172000.0,30.8126,30.8407,30.8126,30.8336,172000.0
2013-02-07 14:30:00,43.97,43.98,43.96,43.96,182900.0,30.8407,30.8477,30.8336,30.8336,182900.0
2013-02-07 14:35:00,43.96,43.97,43.93,43.93,120000.0,30.8336,30.8407,30.8126,30.8126,120000.0
2013-02-07 14:40:00,43.93,43.96,43.92,43.93,146200.0,30.8126,30.8336,30.8056,30.8126,146200.0
2013-02-07 14:45:00,43.93,43.96,43.93,43.95,169600.0,30.8126,30.8336,30.8126,30.8266,169600.0
2013-02-07 14:50:00,43.96,43.97,43.95,43.95,201300.0,30.8336,30.8407,30.8266,30.8266,201300.0
2013-02-07 14:55:00,43.96,43.98,43.95,43.98,197400.0,30.8336,30.8477,30.8266,30.8477,197400.0
2013-02-07 15:00:00,43.97,43.98,43.92,43.94,218100.0,30.8407,30.8477,30.8056,30.8196,218100.0
2013-02-07 15:05:00,43.94,43.98,43.94,43.96,206000.0,30.8196,30.8477,30.8196,30.8336,206000.0
2013-02-07 15:10:00,43.96,43.97,43.94,43.94,211600.0,30.8336,30.8407,30.8196,30.8196,211600.0
2013-02-07 15:15:00,43.95,43.96,43.93,43.96,129800.0,30.8266,30.8336,30.8126,30.8336,129800.0
2013-02-07 15:20:00,43.96,43.96,43.92,43.94,188500.0,30.8336,30.8336,30.8056,30.8196,188500.0
2013-02-07 15:25:00,43.93,43.94,43.92,43.93,162600.0,30.8126,30.8196,30.8056,30.8126,162600.0
2013-02-07 15:30:00,43.93,43.95,43.93,43.93,159900.0,30.8126,30.8266,30.8126,30.8126,159900.0
2013-02-07 15:35:00,43.93,43.96,43.9,43.94,365900.0,30.8126,30.8336,30.7916,30.8196,365900.0
2013-02-07 15:40:00,43.95,43.96,43.94,43.94,317400.0,30.8266,30.8336,30.8196,30.8196,317400.0
2013-02-07 15:45:00,43.95,43.95,43.93,43.94,381700.0,30.8266,30.8266,30.8126,30.8196,381700.0
2013-02-07 15:50:00,43.94,43.95,43.92,43.93,585500.0,30.8196,30.8266,30.8056,30.8126,585500.0
2013-02-07 15:55:00,43.93,43.95,43.9,43.94,828400.0,30.8126,30.8266,30.7916,30.8196,828400.0
2013-02-08 09:30:00,44.07,44.08,44.05,44.06,631600.0,30.9108,30.9178,30.8968,30.9038,631600.0
2013-02-08 09:35:00,44.05,44.12,44.05,44.12,661000.0,30.8968,30.9459,30.8968,30.9459,661000.0
2013-02-08 09:40:00,44.12,44.19,44.12,44.18,261200.0,30.9459,30.995,30.9459,30.9879,261200.0
2013-02-08 09:45:00,44.17,44.19,44.13,44.13,153700.0,30.9809,30.995,30.9529,30.9529,153700.0
2013-02-08 09:50:00,44.13,44.18,44.13,44.18,201200.0,30.9529,30.9879,30.9529,30.9879,201200.0
2013-02-08 09:55:00,44.18,44.2,44.17,44.18,102500.0,30.9879,31.002,30.9809,30.9879,102500.0
2013-02-08 10:00:00,44.19,44.24,44.19,44.23,167300.0,30.995,31.03,30.995,31.023,167300.0
2013-02-08 10:05:00,44.24,44.26,44.22,44.22,340100.0,31.03,31.0441,31.016,31.016,340100.0
2013-02-08 10:10:00,44.23,44.23,44.21,44.23,165700.0,31.023,31.023,31.009,31.023,165700.0
2013-02-08 10:15:00,44.23,44.24,44.21,44.21,234900.0,31.023,31.03,31.009,31.009,234900.0
2013-02-08 10:20:00,44.21,44.23,44.21,44.23,341800.0,31.009,31.023,31.009,31.023,341800.0
2013-02-08 10:25:00,44.23,44.25,44.22,44.22,246400.0,31.023,31.037,31.016,31.016,246400.0
2013-02-08 10:30:00,44.22,44.25,44.21,44.24,92900.0,31.016,31.037,31.009,31.03,92900.0
2013-02-08 10:35:00,44.25,44.29,44.24,44.27,166000.0,31.037,31.0651,31.03,31.0511,166000.0
2013-02-08 10:40:00,44.27,44.28,44.24,44.25,108700.0,31.0511,31.0581,31.03,31.037,108700.0
2013-02-08 10:45:00,44.25,44.28,44.25,44.28,263700.0,31.037,31.0581,31.037,31.0581,263700.0
2013-02-08 10:50:00,44.28,44.28,44.26,44.27,181200.0,31.0581,31.0581,31.0441,31.0511,181200.0
2013-02-08 10:55:00,44.27,44.28,44.26,44.26,96400.0,31.0511,31.0581,31.0441,31.0441,96400.0
2013-02-08 11:00:00,44.26,44.27,44.23,44.24,82000.0,31.0441,31.0511,31.023,31.03,82000.0
2013-02-08 11:05:00,44.24,44.24,44.21,44.23,92300.0,31.03,31.03,31.009,31.023,92300.0
2013-02-08 11:10:00,44.23,44.23,44.19,44.2,111500.0,31.023,31.023,30.995,31.002,111500.0
2013-02-08 11:15:00,44.2,44.21,44.19,44.21,44000.0,31.002,31.009,30.995,31.009,44000.0
2013-02-08 11:20:00,44.21,44.21,44.2,44.2,29000.0,31.009,31.009,31.002,31.002,29000.0
2013-02-08 11:25:00,44.21,44.21,44.19,44.2,133200.0,31.009,31.009,30.995,31.002,133200.0
2013-02-08 11:30:00,44.19,44.2,44.16,44.18,201900.0,30.995,31.002,30.9739,30.9879,201900.0
2013-02-08 11:35:00,44.17,44.2,44.17,44.2,73300.0,30.9809,31.002,30.9809,31.002,73300.0
2013-02-08 11:40:00,44.2,44.21,44.19,44.21,182400.0,31.002,31.009,30.995,31.009,182400.0
2013-02-08 11:45:00,44.2,44.21,44.2,44.2,88100.0,31.002,31.009,31.002,31.002,88100.0
2013-02-08 11:50:00,44.21,44.25,44.2,44.25,188500.0,31.009,31.037,31.002,31.037,188500.0
2013-02-08 11:55:00,44.24,44.25,44.23,44.23,136000.0,31.03,31.037,31.023,31.023,136000.0
2013-02-08 12:00:00,44.23,44.24,44.23,44.23,17400.0,31.023,31.03,31.023,31.023,17400.0
2013-02-08 12:05:00,44.24,44.24,44.21,44.21,121500.0,31.03,31.03,31.009,31.009,121500.0
2013-02-08 12:10:00,44.22,44.23,44.21,44.23,53300.0,31.016,31.023,31.009,31.023,53300.0
2013-02-08 12:15:00,44.22,44.25,44.22,44.24,97000.0,31.016,31.037,31.016,31.03,97000.0
2013-02-08 12:20:00,44.24,44.25,44.23,44.23,67500.0,31.03,31.037,31.023,31.023,67500.0
2013-02-08 12:25:00,44.23,44.24,44.22,44.22,72000.0,31.023,31.03,31.016,31.016,72000.0
2013-02-08 12:30:00,44.23,44.23,44.22,44.22,39000.0,31.023,31.023,31.016,31.016,39000.0
2013-02-08 12:35:00,44.22,44.22,44.2,44.22,174500.0,31.016,31.016,31.002,31.016,174500.0
2013-02-08 12:40:00,44.22,44.22,44.21,44.22,45300.0,31.016,31.016,31.009,31.016,45300.0
2013-02-08 12:45:00,44.21,44.22,44.2,44.22,71800.0,31.009,31.016,31.002,31.016,71800.0
2013-02-08 12:50:00,44.22,44.23,44.22,44.22,53000.0,31.016,31.023,31.016,31.016,53000.0
2013-02-08 12:55:00,44.23,44.23,44.22,44.23,362200.0,31.023,31.023,31.016,31.023,362200.0
2013-02-08 13:00:00,44.22,44.23,44.22,44.23,48100.0,31.016,31.023,31.016,31.023,48100.0
2013-02-08 13:05:00,44.23,44.25,44.22,44.24,48600.0,31.023,31.037,31.016,31.03,48600.0
2013-02-08 13:10:00,44.24,44.25,44.24,44.24,25800.0,31.03,31.037,31.03,31.03,25800.0
2013-02-08 13:15:00,44.24,44.25,44.24,44.24,74900.0,31.03,31.037,31.03,31.03,74900.0
2013-02-08 13:20:00,44.24,44.25,44.23,44.24,119200.0,31.03,31.037,31.023,31.03,119200.0
2013-02-08 13:25:00,44.24,44.24,44.21,44.24,276700.0,31.03,31.03,31.009,31.03,276700.0
2013-02-08 13:30:00,44.24,44.25,44.23,44.24,59900.0,31.03,31.037,31.023,31.03,59900.0
2013-02-08 13:35:00,44.25,44.25,44.23,44.23,80800.0,31.037,31.037,31.023,31.023,80800.0
2013-02-08 13:40:00,44.23,44.27,44.23,44.26,134700.0,31.023,31.0511,31.023,31.0441,134700.0
2013-02-08 13:45:00,44.26,44.27,44.25,44.25,115100.0,31.0441,31.0511,31.037,31.037,115100.0
2013-02-08 13:50:00,44.25,44.26,44.25,44.26,56400.0,31.037,31.0441,31.037,31.0441,56400.0
2013-02-08 13:55:00,44.26,44.29,44.25,44.28,122700.0,31.0441,31.0651,31.037,31.0581,122700.0
2013-02-08 14:00:00,44.28,44.29,44.27,44.27,83200.0,31.0581,31.0651,31.0511,31.0511,83200.0
2013-02-08 14:05:00,44.27,44.29,44.27,44.29,75000.0,31.0511,31.0651,31.0511,31.0651,75000.0
2013-02-08 14:10:00,44.29,44.3,44.28,44.3,74100.0,31.0651,31.0721,31.0581,31.0721,74100.0
2013-02-08 14:15:00,44.3,44.3,44.28,44.29,79700.0,31.0721,31.0721,31.0581,31.0651,79700.0
2013-02-08 14:20:00,44.28,44.28,44.26,44.27,94800.0,31.0581,31.0581,31.0441,31.0511,94800.0
2013-02-08 14:25:00,44.27,44.28,44.26,44.28,60700.0,31.0511,31.0581,31.0441,31.0581,60700.0
2013-02-08 14:30:00,44.28,44.29,44.27,44.28,86800.0,31.0581,31.0651,31.0511,31.0581,86800.0
2013-02-08 14:35:00,44.29,44.29,44.28,44.29,53700.0,31.0651,31.0651,31.0581,31.0651,53700.0
2013-02-08 14:40:00,44.28,44.3,44.28,44.3,137900.0,31.0581,31.0721,31.0581,31.0721,137900.0
2013-02-08 14:45:00,44.29,44.3,44.27,44.28,220600.0,31.0651,31.0721,31.0511,31.0581,220600.0
2013-02-08 14:50:00,44.27,44.28,44.27,44.27,90700.0,31.0511,31.0581,31.0511,31.0511,90700.0
2013-02-08 14:55:00,44.27,44.29,44.27,44.27,196900.0,31.0511,31.0651,31.0511,31.0511,196900.0
2013-02-08 15:00:00,44.27,44.27,44.25,44.27,122900.0,31.0511,31.0511,31.037,31.0511,122900.0
2013-02-08 15:05:00,44.27,44.28,44.26,44.28,165600.0,31.0511,31.0581,31.0441,31.0581,165600.0
2013-02-08 15:10:00,44.28,44.29,44.27,44.29,174900.0,31.0581,31.0651,31.0511,31.0651,174900.0
2013-02-08 15:15:00,44.29,44.29,44.27,44.27,151700.0,31.0651,31.0651,31.0511,31.0511,151700.0
2013-02-08 15:20:00,44.27,44.28,44.26,44.27,183700.0,31.0511,31.0581,31.0441,31.0511,183700.0
2013-02-08 15:25:00,44.27,44.28,44.26,44.26,123400.0,31.0511,31.0581,31.0441,31.0441,123400.0
2013-02-08 15:30:00,44.26,44.26,44.24,44.25,139700.0,31.0441,31.0441,31.03,31.037,139700.0
2013-02-08 15:35:00,44.25,44.25,44.22,44.25,258300.0,31.037,31.037,31.016,31.037,258300.0
2013-02-08 15:40:00,44.25,44.27,44.24,44.27,132400.0,31.037,31.0511,31.03,31.0511,132400.0
2013-02-08 15:45:00,44.27,44.29,44.26,44.27,283400.0,31.0511,31.0651,31.0441,31.0511,283400.0
2013-02-08 15:50:00,44.27,44.29,44.27,44.29,264900.0,31.0511,31.0651,31.0511,31.0651,264900.0
2013-02-08 15:55:00,44.29,44.3,44.27,44.29,1052300.0,31.0651,31.0721,31.0511,31.0651,1052300.0
2013-02-11 09:30:00,44.19,44.19,44.13,44.16,573000.0,30.995,30.995,30.9529,30.9739,573000.0
2013-02-11 09:35:00,44.16,44.17,44.13,44.15,484900.0,30.9739,30.9809,30.9529,30.9669,484900.0
2013-02-11 09:40:00,44.16,44.16,44.1,44.11,254500.0,30.9739,30.9739,30.9318,30.9389,254500.0
2013-02-11 09:45:00,44.11,44.12,44.09,44.12,244000.0,30.9389,30.9459,30.9248,30.9459,244000.0
2013-02-11 09:50:00,44.12,44.13,44.11,44.12,132500.0,30.9459,30.9529,30.9389,30.9459,132500.0
2013-02-11 09:55:00,44.13,44.13,44.09,44.11,89100.0,30.9529,30.9529,30.9248,30.9389,89100.0
2013-02-11 10:00:00,44.11,44.14,44.1,44.14,235300.0,30.9389,30.9599,30.9318,30.9599,235300.0
2013-02-11 10:05:00,44.14,44.14,44.11,44.13,112100.0,30.9599,30.9599,30.9389,30.9529,112100.0
2013-02-11 10:10:00,44.12,44.15,44.1,44.12,125800.0,30.9459,30.9669,30.9318,30.9459,125800.0
2013-02-11 10:15:00,44.12,44.13,44.05,44.09,243300.0,30.9459,30.9529,30.8968,30.9248,243300.0
2013-02-11 10:20:00,44.09,44.12,44.08,44.1,101200.0,30.9248,30.9459,30.9178,30.9318,101200.0
2013-02-11 10:25:00,44.1,44.14,44.09,44.13,73700.0,30.9318,30.9599,30.9248,30.9529,73700.0
2013-02-11 10:30:00,44.12,44.13,44.08,44.11,89400.0,30.9459,30.9529,30.9178,30.9389,89400.0
2013-02-11 10:35:00,44.12,44.13,44.09,44.12,170700.0,30.9459,30.9529,30.9248,30.9459,170700.0
2013-02-11 10:40:00,44.12,44.14,44.11,44.13,115900.0,30.9459,30.9599,30.9389,30.9529,115900.0
2013-02-11 10:45:00,44.13,44.17,44.12,44.16,121400.0,30.9529,30.9809,30.9459,30.9739,121400.0
2013-02-11 10:50:00,44.16,44.17,44.15,44.16,52100.0,30.9739,30.9809,30.9669,30.9739,52100.0
2013-02-11 10:55:00,44.15,44.17,44.15,44.16,38600.0,30.9669,30.9809,30.9669,30.9739,38600.0
2013-02-11 11:00:00,44.17,44.22,44.16,44.22,229800.0,30.9809,31.016,30.9739,31.016,229800.0
2013-02-11 11:05:00,44.21,44.22,44.19,44.2,89200.0,31.009,31.016,30.995,31.002,89200.0
2013-02-11 11:10:00,44.2,44.22,44.19,44.19,185700.0,31.002,31.016,30.995,30.995,185700.0
2013-02-11 11:15:00,44.2,44.22,44.19,44.21,106200.0,31.002,31.016,30.995,31.009,106200.0
2013-02-11 11:20:00,44.21,44.21,44.18,44.2,24800.0,31.009,31.009,30.9879,31.002,24800.0
2013-02-11 11:25:00,44.19,44.2,44.17,44.18,33500.0,30.995,31.002,30.9809,30.9879,33500.0
2013-02-11 11:30:00,44.18,44.19,44.17,44.19,60500.0,30.9879,30.995,30.9809,30.995,60500.0
2013-02-11 11:35:00,44.19,44.2,44.18,44.2,28200.0,30.995,31.002,30.9879,31.002,28200.0
2013-02-11 11:40:00,44.2,44.21,44.2,44.21,51200.0,31.002,31.009,31.002,31.009,51200.0
2013-02-11 11:45:00,44.2,44.21,44.17,44.17,95400.0,31.002,31.009,30.9809,30.9809,95400.0
2013-02-11 11:50:00,44.17,44.18,44.17,44.17,14900.0,30.9809,30.9879,30.9809,30.9809,14900.0
2013-02-11 11:55:00,44.18,44.2,44.17,44.19,78000.0,30.9879,31.002,30.9809,30.995,78000.0
2013-02-11 12:00:00,44.19,44.19,44.17,44.18,55600.0,30.995,30.995,30.9809,30.9879,55600.0
2013-02-11 12:05:00,44.17,44.18,44.16,44.16,100500.0,30.9809,30.9879,30.9739,30.9739,100500.0
2013-02-11 12:10:00,44.16,44.17,44.14,44.14,35600.0,30.9739,30.9809,30.9599,30.9599,35600.0
2013-02-11 12:15:00,44.15,44.16,44.13,44.15,22000.0,30.9669,30.9739,30.9529,30.9669,22000.0
2013-02-11 12:20:00,44.15,44.18,44.15,44.16,56300.0,30.9669,30.9879,30.9669,30.9739,56300.0
2013-02-11 12:25:00,44.15,44.17,44.15,44.17,18100.0,30.9669,30.9809,30.9669,30.9809,18100.0
2013-02-11 12:30:00,44.17,44.18,44.16,44.16,22600.0,30.9809,30.9879,30.9739,30.9739,22600.0
2013-02-11 12:35:00,44.15,44.16,44.14,44.16,39700.0,30.9669,30.9739,30.9599,30.9739,39700.0
2013-02-11 12:40:00,44.15,44.16,44.12,44.13,49500.0,30.9669,30.9739,30.9459,30.9529,49500.0
2013-02-11 12:45:00,44.13,44.15,44.12,44.14,30200.0,30.9529,30.9669,30.9459,30.9599,30200.0
2013-02-11 12:50:00,44.15,44.16,44.14,44.16,21200.0,30.9669,30.9739,30.9599,30.9739,21200.0
2013-02-11 12:55:00,44.16,44.18,44.15,44.17,114900.0,30.9739,30.9879,30.9669,30.9809,114900.0
2013-02-11 13:00:00,44.17,44.21,44.17,44.19,113600.0,30.9809,31.009,30.9809,30.995,113600.0
2013-02-11 13:05:00,44.19,44.19,44.17,44.18,22300.0,30.995,30.995,30.9809,30.9879,22300.0
2013-02-11 13:10:00,44.18,44.19,44.16,44.16,44400.0,30.9879,30.995,30.9739,30.9739,44400.0
2013-02-11 13:15:00,44.15,44.16,44.14,44.15,24300.0,30.9669,30.9739,30.9599,30.9669,24300.0
2013-02-11 13:20:00,44.15,44.16,44.15,44.16,47900.0,30.9669,30.9739,30.9669,30.9739,47900.0
2013-02-11 13:25:00,44.16,44.16,44.14,44.16,71000.0,30.9739,30.9739,30.9599,30.9739,71000.0
2013-02-11 13:30:00,44.16,44.17,44.15,44.17,110000.0,30.9739,30.9809,30.9669,30.9809,110000.0
2013-02-11 13:35:00,44.16,44.16,44.14,44.14,39500.0,30.9739,30.9739,30.9599,30.9599,39500.0
2013-02-11 13:40:00,44.15,44.15,44.14,44.15,34700.0,30.9669,30.9669,30.9599,30.9669,34700.0
2013-02-11 13:45:00,44.14,44.15,44.14,44.15,88800.0,30.9599,30.9669,30.9599,30.9669,88800.0
2013-02-11 13:50:00,44.14,44.16,44.14,44.16,36500.0,30.9599,30.9739,30.9599,30.9739,36500.0
2013-02-11 13:55:00,44.16,44.17,44.15,44.17,34200.0,30.9739,30.9809,30.9669,30.9809,34200.0
2013-02-11 14:00:00,44.17,44.17,44.16,44.16,50500.0,30.9809,30.9809,30.9739,30.9739,50500.0
2013-02-11 14:05:00,44.17,44.19,44.16,44.18,54600.0,30.9809,30.995,30.9739,30.9879,54600.0
2013-02-11 14:10:00,44.19,44.19,44.18,44.19,28000.0,30.995,30.995,30.9879,30.995,28000.0
2013-02-11 14:15:00,44.19,44.19,44.18,44.19,126700.0,30.995,30.995,30.9879,30.995,126700.0
2013-02-11 14:20:00,44.19,44.2,44.18,44.2,99400.0,30.995,31.002,30.9879,31.002,99400.0
2013-02-11 14:25:00,44.2,44.2,44.19,44.19,34000.0,31.002,31.002,30.995,30.995,34000.0
2013-02-11 14:30:00,44.19,44.2,44.19,44.2,12000.0,30.995,31.002,30.995,31.002,12000.0
2013-02-11 14:35:00,44.2,44.21,44.19,44.2,48300.0,31.002,31.009,30.995,31.002,48300.0
2013-02-11 14:40:00,44.2,44.22,44.2,44.21,75000.0,31.002,31.016,31.002,31.009,75000.0
2013-02-11 14:45:00,44.21,44.22,44.19,44.19,148900.0,31.009,31.016,30.995,30.995,148900.0
2013-02-11 14:50:00,44.19,44.21,44.18,44.18,87400.0,30.995,31.009,30.9879,30.9879,87400.0
2013-02-11 14:55:00,44.18,44.2,44.18,44.19,88800.0,30.9879,31.002,30.9879,30.995,88800.0
2013-02-11 15:00:00,44.19,44.22,44.18,44.21,72500.0,30.995,31.016,30.9879,31.009,72500.0
2013-02-11 15:05:00,44.21,44.22,44.2,44.22,93800.0,31.009,31.016,31.002,31.016,93800.0
2013-02-11 15:10:00,44.22,44.23,44.21,44.23,83300.0,31.016,31.023,31.009,31.023,83300.0
2013-02-11 15:15:00,44.23,44.24,44.22,44.23,75700.0,31.023,31.03,31.016,31.023,75700.0
2013-02-11 15:20:00,44.23,44.25,44.23,44.25,121700.0,31.023,31.037,31.023,31.037,121700.0
2013-02-11 15:25:00,44.25,44.25,44.23,44.23,187100.0,31.037,31.037,31.023,31.023,187100.0
2013-02-11 15:30:00,44.23,44.25,44.23,44.25,69000.0,31.023,31.037,31.023,31.037,69000.0
2013-02-11 15:35:00,44.24,44.27,44.24,44.27,128800.0,31.03,31.0511,31.03,31.0511,128800.0
2013-02-11 15:40:00,44.27,44.28,44.25,44.27,208200.0,31.0511,31.0581,31.037,31.0511,208200.0
2013-02-11 15:45:00,44.28,44.28,44.26,44.27,176600.0,31.0581,31.0581,31.0441,31.0511,176600.0
2013-02-11 15:50:00,44.27,44.28,44.26,44.27,258300.0,31.0511,31.0581,31.0441,31.0511,258300.0
2013-02-11 15:55:00,44.26,44.28,44.23,44.27,1291200.0,31.0441,31.0581,31.023,31.0511,1291200.0
2013-02-12 09:30:00,44.22,44.22,44.18,44.19,203100.0,31.016,31.016,30.9879,30.995,203100.0
2013-02-12 09:35:00,44.19,44.2,44.14,44.16,351000.0,30.995,31.002,30.9599,30.9739,351000.0
2013-02-12 09:40:00,44.17,44.18,44.1,44.1,162200.0,30.9809,30.9879,30.9318,30.9318,162200.0
2013-02-12 09:45:00,44.11,44.13,44.1,44.11,80200.0,30.9389,30.9529,30.9318,30.9389,80200.0
2013-02-12 09:50:00,44.12,44.15,44.12,44.14,195800.0,30.9459,30.9669,30.9459,30.9599,195800.0
2013-02-12 09:55:00,44.15,44.16,44.12,44.12,178800.0,30.9669,30.9739,30.9459,30.9459,178800.0
2013-02-12 10:00:00,44.12,44.16,44.12,44.16,92700.0,30.9459,30.9739,30.9459,30.9739,92700.0
2013-02-12 10:05:00,44.15,44.17,44.15,44.16,61600.0,30.9669,30.9809,30.9669,30.9739,61600.0
2013-02-12 10:10:00,44.17,44.17,44.14,44.15,87600.0,30.9809,30.9809,30.9599,30.9669,87600.0
2013-02-12 10:15:00,44.15,44.15,44.14,44.14,42300.0,30.9669,30.9669,30.9599,30.9599,42300.0
2013-02-12 10:20:00,44.15,44.18,44.14,44.17,142200.0,30.9669,30.9879,30.9599,30.9809,142200.0
2013-02-12 10:25:00,44.18,44.18,44.15,44.16,116700.0,30.9879,30.9879,30.9669,30.9739,116700.0
2013-02-12 10:30:00,44.15,44.16,44.13,44.14,112800.0,30.9669,30.9739,30.9529,30.9599,112800.0
2013-02-12 10:35:00,44.14,44.14,44.12,44.14,86900.0,30.9599,30.9599,30.9459,30.9599,86900.0
2013-02-12 10:40:00,44.14,44.15,44.13,44.14,247800.0,30.9599,30.9669,30.9529,30.9599,247800.0
2013-02-12 10:45:00,44.14,44.17,44.14,44.16,211800.0,30.9599,30.9809,30.9599,30.9739,211800.0
2013-02-12 10:50:00,44.17,44.2,44.16,44.2,58600.0,30.9809,31.002,30.9739,31.002,58600.0
2013-02-12 10:55:00,44.2,44.22,44.19,44.22,41800.0,31.002,31.016,30.995,31.016,41800.0
2013-02-12 11:00:00,44.22,44.23,44.22,44.23,40600.0,31.016,31.023,31.016,31.023,40600.0
2013-02-12 11:05:00,44.23,44.25,44.22,44.25,50900.0,31.023,31.037,31.016,31.037,50900.0
2013-02-12 11:10:00,44.25,44.26,44.23,44.24,93300.0,31.037,31.0441,31.023,31.03,93300.0
2013-02-12 11:15:00,44.23,44.24,44.21,44.22,81700.0,31.023,31.03,31.009,31.016,81700.0
2013-02-12 11:20:00,44.22,44.23,44.21,44.21,53300.0,31.016,31.023,31.009,31.009,53300.0
2013-02-12 11:25:00,44.21,44.23,44.21,44.23,150200.0,31.009,31.023,31.009,31.023,150200.0
2013-02-12 11:30:00,44.23,44.27,44.22,44.26,276800.0,31.023,31.0511,31.016,31.0441,276800.0
2013-02-12 11:35:00,44.27,44.28,44.26,44.27,122300.0,31.0511,31.0581,31.0441,31.0511,122300.0
2013-02-12 11:40:00,44.27,44.27,44.26,44.27,70600.0,31.0511,31.0511,31.0441,31.0511,70600.0
2013-02-12 11:45:00,44.27,44.27,44.24,44.25,182200.0,31.0511,31.0511,31.03,31.037,182200.0
2013-02-12 11:50:00,44.25,44.27,44.24,44.26,290100.0,31.037,31.0511,31.03,31.0441,290100.0
2013-02-12 11:55:00,44.26,44.28,44.25,44.28,94300.0,31.0441,31.0581,31.037,31.0581,94300.0
2013-02-12 12:00:00,44.28,44.29,44.28,44.29,81100.0,31.0581,31.0651,31.0581,31.0651,81100.0
2013-02-12 12:05:00,44.29,44.29,44.27,44.28,43000.0,31.0651,31.0651,31.0511,31.0581,43000.0
2013-02-12 12:10:00,44.27,44.28,44.27,44.28,60300.0,31.0511,31.0581,31.0511,31.0581,60300.0
2013-02-12 12:15:00,44.29,44.29,44.27,44.28,42000.0,31.0651,31.0651,31.0511,31.0581,42000.0
2013-02-12 12:20:00,44.27,44.31,44.27,44.29,59100.0,31.0511,31.0791,31.0511,31.0651,59100.0
2013-02-12 12:25:00,44.29,44.31,44.29,44.29,72500.0,31.0651,31.0791,31.0651,31.0651,72500.0
2013-02-12 12:30:00,44.3,44.31,44.29,44.31,68600.0,31.0721,31.0791,31.0651,31.0791,68600.0
2013-02-12 12:35:00,44.3,44.31,44.29,44.31,47000.0,31.0721,31.0791,31.0651,31.0791,47000.0
2013-02-12 12:40:00,44.31,44.32,44.31,44.31,43600.0,31.0791,31.0861,31.0791,31.0791,43600.0
2013-02-12 12:45:00,44.31,44.32,44.31,44.31,15400.0,31.0791,31.0861,31.0791,31.0791,15400.0
2013-02-12 12:50:00,44.32,44.37,44.31,44.37,302100.0,31.0861,31.1212,31.0791,31.1212,302100.0
2013-02-12 12:55:00,44.36,44.39,44.36,44.38,214700.0,31.1142,31.1352,31.1142,31.1282,214700.0
2013-02-12 13:00:00,44.39,44.41,44.38,44.41,129300.0,31.1352,31.1493,31.1282,31.1493,129300.0
2013-02-12 13:05:00,44.41,44.41,44.39,44.41,292900.0,31.1493,31.1493,31.1352,31.1493,292900.0
2013-02-12 13:10:00,44.41,44.42,44.41,44.41,43900.0,31.1493,31.1563,31.1493,31.1493,43900.0
2013-02-12 13:15:00,44.42,44.45,44.41,44.45,444100.0,31.1563,31.1773,31.1493,31.1773,444100.0
2013-02-12 13:20:00,44.44,44.46,44.43,44.45,107800.0,31.1703,31.1843,31.1633,31.1773,107800.0
2013-02-12 13:25:00,44.44,44.48,44.44,44.48,298200.0,31.1703,31.1984,31.1703,31.1984,298200.0
2013-02-12 13:30:00,44.48,44.48,44.46,44.47,95500.0,31.1984,31.1984,31.1843,31.1914,95500.0
2013-02-12 13:35:00,44.46,44.47,44.45,44.46,44000.0,31.1843,31.1914,31.1773,31.1843,44000.0
2013-02-12 13:40:00,44.45,44.46,44.45,44.46,24100.0,31.1773,31.1843,31.1773,31.1843,24100.0
2013-02-12 13:45:00,44.45,44.46,44.44,44.45,92100.0,31.1773,31.1843,31.1703,31.1773,92100.0
2013-02-12 13:50:00,44.45,44.45,44.42,44.42,63100.0,31.1773,31.1773,31.1563,31.1563,63100.0
2013-02-12 13:55:00,44.42,44.43,44.41,44.42,143300.0,31.1563,31.1633,31.1493,31.1563,143300.0
2013-02-12 14:00:00,44.41,44.42,44.41,44.41,17400.0,31.1493,31.1563,31.1493,31.1493,17400.0
2013-02-12 14:05:00,44.42,44.42,44.41,44.41,37000.0,31.1563,31.1563,31.1493,31.1493,37000.0
2013-02-12 14:10:00,44.41,44.42,44.41,44.41,46400.0,31.1493,31.1563,31.1493,31.1493,46400.0
2013-02-12 14:15:00,44.41,44.42,44.41,44.41,37200.0,31.1493,31.1563,31.1493,31.1493,37200.0
2013-02-12 14:20:00,44.41,44.42,44.39,44.39,80100.0,31.1493,31.1563,31.1352,31.1352,80100.0
2013-02-12 14:25:00,44.39,44.4,44.38,44.39,89000.0,31.1352,31.1423,31.1282,31.1352,89000.0
2013-02-12 14:30:00,44.39,44.4,44.38,44.4,145900.0,31.1352,31.1423,31.1282,31.1423,145900.0
2013-02-12 14:35:00,44.39,44.4,44.39,44.4,67200.0,31.1352,31.1423,31.1352,31.1423,67200.0
2013-02-12 14:40:00,44.39,44.4,44.38,44.39,40200.0,31.1352,31.1423,31.1282,31.1352,40200.0
2013-02-12 14:45:00,44.38,44.39,44.38,44.39,37200.0,31.1282,31.1352,31.1282,31.1352,37200.0
2013-02-12 14:50:00,44.38,44.39,44.38,44.39,49700.0,31.1282,31.1352,31.1282,31.1352,49700.0
2013-02-12 14:55:00,44.39,44.39,44.36,44.36,92700.0,31.1352,31.1352,31.1142,31.1142,92700.0
2013-02-12 15:00:00,44.37,44.37,44.35,44.36,112300.0,31.1212,31.1212,31.1072,31.1142,112300.0
2013-02-12 15:05:00,44.35,44.36,44.35,44.36,38300.0,31.1072,31.1142,31.1072,31.1142,38300.0
2013-02-12 15:10:00,44.35,44.37,44.35,44.36,85300.0,31.1072,31.1212,31.1072,31.1142,85300.0
2013-02-12 15:15:00,44.35,44.36,44.35,44.36,57100.0,31.1072,31.1142,31.1072,31.1142,57100.0
2013-02-12 15:20:00,44.36,44.37,44.35,44.36,118800.0,31.1142,31.1212,31.1072,31.1142,118800.0
2013-02-12 15:25:00,44.36,44.36,44.34,44.35,106100.0,31.1142,31.1142,31.1002,31.1072,106100.0
2013-02-12 15:30:00,44.35,44.36,44.32,44.33,229200.0,31.1072,31.1142,31.0861,31.0932,229200.0
2013-02-12 15:35:00,44.33,44.34,44.31,44.33,244500.0,31.0932,31.1002,31.0791,31.0932,244500.0
2013-02-12 15:40:00,44.32,44.34,44.32,44.34,508200.0,31.0861,31.1002,31.0861,31.1002,508200.0
2013-02-12 15:45:00,44.34,44.34,44.3,44.33,804700.0,31.1002,31.1002,31.0721,31.0932,804700.0
2013-02-12 15:50:00,44.32,44.34,44.32,44.34,219000.0,31.0861,31.1002,31.0861,31.1002,219000.0
2013-02-12 15:55:00,44.34,44.34,44.31,44.34,860500.0,31.1002,31.1002,31.0791,31.1002,860500.0
2013-02-13 09:30:00,44.59,44.62,44.58,44.61,342200.0,31.2755,31.2966,31.2685,31.2896,342200.0
2013-02-13 09:35:00,44.6,44.63,44.6,44.63,197200.0,31.2825,31.3036,31.2825,31.3036,197200.0
2013-02-13 09:40:00,44.63,44.64,44.6,44.6,204900.0,31.3036,31.3106,31.2825,31.2825,204900.0
2013-02-13 09:45:00,44.6,44.6,44.57,44.58,124300.0,31.2825,31.2825,31.2615,31.2685,124300.0
2013-02-13 09:50:00,44.58,44.59,44.55,44.59,246900.0,31.2685,31.2755,31.2475,31.2755,246900.0
2013-02-13 09:55:00,44.59,44.62,44.58,44.62,133100.0,31.2755,31.2966,31.2685,31.2966,133100.0
2013-02-13 10:00:00,44.62,44.65,44.6,44.62,168700.0,31.2966,31.3176,31.2825,31.2966,168700.0
2013-02-13 10:05:00,44.61,44.65,44.61,44.62,137400.0,31.2896,31.3176,31.2896,31.2966,137400.0
2013-02-13 10:10:00,44.63,44.66,44.61,44.62,187400.0,31.3036,31.3246,31.2896,31.2966,187400.0
2013-02-13 10:15:00,44.62,44.63,44.61,44.62,166600.0,31.2966,31.3036,31.2896,31.2966,166600.0
2013-02-13 10:20:00,44.63,44.65,44.62,44.63,102800.0,31.3036,31.3176,31.2966,31.3036,102800.0
2013-02-13 10:25:00,44.64,44.64,44.61,44.63,71200.0,31.3106,31.3106,31.2896,31.3036,71200.0
2013-02-13 10:30:00,44.63,44.63,44.6,44.62,181600.0,31.3036,31.3036,31.2825,31.2966,181600.0
2013-02-13 10:35:00,44.62,44.62,44.6,44.61,35800.0,31.2966,31.2966,31.2825,31.2896,35800.0
2013-02-13 10:40:00,44.61,44.62,44.6,44.61,110600.0,31.2896,31.2966,31.2825,31.2896,110600.0
2013-02-13 10:45:00,44.6,44.6,44.57,44.58,58600.0,31.2825,31.2825,31.2615,31.2685,58600.0
2013-02-13 10:50:00,44.58,44.58,44.54,44.55,66800.0,31.2685,31.2685,31.2405,31.2475,66800.0
2013-02-13 10:55:00,44.55,44.59,44.55,44.57,158400.0,31.2475,31.2755,31.2475,31.2615,158400.0
2013-02-13 11:00:00,44.58,44.58,44.55,44.56,60400.0,31.2685,31.2685,31.2475,31.2545,60400.0
2013-02-13 11:05:00,44.56,44.57,44.55,44.57,68800.0,31.2545,31.2615,31.2475,31.2615,68800.0
2013-02-13 11:10:00,44.57,44.57,44.56,44.56,35600.0,31.2615,31.2615,31.2545,31.2545,35600.0
2013-02-13 11:15:00,44.57,44.57,44.49,44.5,112000.0,31.2615,31.2615,31.2054,31.2124,112000.0
2013-02-13 11:20:00,44.5,44.51,44.47,44.47,193700.0,31.2124,31.2194,31.1914,31.1914,193700.0
2013-02-13 11:25:00,44.47,44.49,44.45,44.48,202500.0,31.1914,31.2054,31.1773,31.1984,202500.0
2013-02-13 11:30:00,44.48,44.5,44.47,44.5,85900.0,31.1984,31.2124,31.1914,31.2124,85900.0
2013-02-13 11:35:00,44.5,44.52,44.47,44.48,248800.0,31.2124,31.2264,31.1914,31.1984,248800.0
2013-02-13 11:40:00,44.48,44.5,44.46,44.5,241700.0,31.1984,31.2124,31.1843,31.2124,241700.0
2013-02-13 11:45:00,44.5,44.51,44.49,44.51,68300.0,31.2124,31.2194,31.2054,31.2194,68300.0
2013-02-13 11:50:00,44.51,44.52,44.49,44.49,96400.0,31.2194,31.2264,31.2054,31.2054,96400.0
2013-02-13 11:55:00,44.5,44.52,44.49,44.51,79000.0,31.2124,31.2264,31.2054,31.2194,79000.0
2013-02-13 12:00:00,44.52,44.54,44.51,44.54,61200.0,31.2264,31.2405,31.2194,31.2405,61200.0
2013-02-13 12:05:00,44.54,44.54,44.53,44.54,40900.0,31.2405,31.2405,31.2334,31.2405,40900.0
2013-02-13 12:10:00,44.54,44.55,44.53,44.55,83400.0,31.2405,31.2475,31.2334,31.2475,83400.0
2013-02-13 12:15:00,44.55,44.55,44.53,44.54,53900.0,31.2475,31.2475,31.2334,31.2405,53900.0
2013-02-13 12:20:00,44.55,44.55,44.52,44.53,110800.0,31.2475,31.2475,31.2264,31.2334,110800.0
2013-02-13 12:25:00,44.53,44.53,44.51,44.52,253000.0,31.2334,31.2334,31.2194,31.2264,253000.0
2013-02-13 12:30:00,44.52,44.53,44.51,44.53,96400.0,31.2264,31.2334,31.2194,31.2334,96400.0
2013-02-13 12:35:00,44.53,44.56,44.53,44.55,310400.0,31.2334,31.2545,31.2334,31.2475,310400.0
2013-02-13 12:40:00,44.55,44.55,44.54,44.55,116000.0,31.2475,31.2475,31.2405,31.2475,116000.0
2013-02-13 12:45:00,44.56,44.57,44.56,44.57,22500.0,31.2545,31.2615,31.2545,31.2615,22500.0
2013-02-13 12:50:00,44.57,44.58,44.56,44.57,36900.0,31.2615,31.2685,31.2545,31.2615,36900.0
2013-02-13 12:55:00,44.57,44.57,44.54,44.54,105400.0,31.2615,31.2615,31.2405,31.2405,105400.0
2013-02-13 13:00:00,44.55,44.57,44.54,44.57,44900.0,31.2475,31.2615,31.2405,31.2615,44900.0
2013-02-13 13:05:00,44.57,44.57,44.54,44.55,104600.0,31.2615,31.2615,31.2405,31.2475,104600.0
2013-02-13 13:10:00,44.55,44.55,44.54,44.55,20900.0,31.2475,31.2475,31.2405,31.2475,20900.0
2013-02-13 13:15:00,44.54,44.56,44.54,44.56,91400.0,31.2405,31.2545,31.2405,31.2545,91400.0
2013-02-13 13:20:00,44.56,44.56,44.53,44.54,60600.0,31.2545,31.2545,31.2334,31.2405,60600.0
2013-02-13 13:25:00,44.53,44.55,44.53,44.54,37700.0,31.2334,31.2475,31.2334,31.2405,37700.0
2013-02-13 13:30:00,44.53,44.54,44.53,44.53,25900.0,31.2334,31.2405,31.2334,31.2334,25900.0
2013-02-13 13:35:00,44.54,44.54,44.52,44.53,65000.0,31.2405,31.2405,31.2264,31.2334,65000.0
2013-02-13 13:40:00,44.52,44.55,44.52,44.55,131800.0,31.2264,31.2475,31.2264,31.2475,131800.0
2013-02-13 13:45:00,44.55,44.57,44.54,44.56,51400.0,31.2475,31.2615,31.2405,31.2545,51400.0
2013-02-13 13:50:00,44.56,44.57,44.54,44.54,52300.0,31.2545,31.2615,31.2405,31.2405,52300.0
2013-02-13 13:55:00,44.54,44.55,44.54,44.55,26100.0,31.2405,31.2475,31.2405,31.2475,26100.0
2013-02-13 14:00:00,44.54,44.56,44.54,44.55,33300.0,31.2405,31.2545,31.2405,31.2475,33300.0
2013-02-13 14:05:00,44.55,44.56,44.54,44.54,69700.0,31.2475,31.2545,31.2405,31.2405,69700.0
2013-02-13 14:10:00,44.55,44.55,44.53,44.54,22400.0,31.2475,31.2475,31.2334,31.2405,22400.0
2013-02-13 14:15:00,44.53,44.53,44.48,44.49,71200.0,31.2334,31.2334,31.1984,31.2054,71200.0
2013-02-13 14:20:00,44.48,44.49,44.48,44.48,39200.0,31.1984,31.2054,31.1984,31.1984,39200.0
2013-02-13 14:25:00,44.48,44.5,44.47,44.5,78800.0,31.1984,31.2124,31.1914,31.2124,78800.0
2013-02-13 14:30:00,44.5,44.51,44.46,44.46,111700.0,31.2124,31.2194,31.1843,31.1843,111700.0
2013-02-13 14:35:00,44.47,44.48,44.45,44.48,63900.0,31.1914,31.1984,31.1773,31.1984,63900.0
2013-02-13 14:40:00,44.49,44.49,44.46,44.49,138600.0,31.2054,31.2054,31.1843,31.2054,138600.0
2013-02-13 14:45:00,44.49,44.5,44.48,44.48,73200.0,31.2054,31.2124,31.1984,31.1984,73200.0
2013-02-13 14:50:00,44.49,44.49,44.47,44.48,328500.0,31.2054,31.2054,31.1914,31.1984,328500.0
2013-02-13 14:55:00,44.48,44.49,44.47,44.48,58100.0,31.1984,31.2054,31.1914,31.1984,58100.0
2013-02-13 15:00:00,44.49,44.51,44.48,44.51,106500.0,31.2054,31.2194,31.1984,31.2194,106500.0
2013-02-13 15:05:00,44.51,44.52,44.5,44.51,45400.0,31.2194,31.2264,31.2124,31.2194,45400.0
2013-02-13 15:10:00,44.51,44.52,44.5,44.51,99000.0,31.2194,31.2264,31.2124,31.2194,99000.0
2013-02-13 15:15:00,44.51,44.52,44.5,44.52,135900.0,31.2194,31.2264,31.2124,31.2264,135900.0
2013-02-13 15:20:00,44.52,44.54,44.51,44.54,70600.0,31.2264,31.2405,31.2194,31.2405,70600.0
2013-02-13 15:25:00,44.54,44.54,44.51,44.51,79400.0,31.2405,31.2405,31.2194,31.2194,79400.0
2013-02-13 15:30:00,44.52,44.52,44.5,44.51,118000.0,31.2264,31.2264,31.2124,31.2194,118000.0
2013-02-13 15:35:00,44.5,44.51,44.48,44.5,172200.0,31.2124,31.2194,31.1984,31.2124,172200.0
2013-02-13 15:40:00,44.5,44.51,44.49,44.51,214400.0,31.2124,31.2194,31.2054,31.2194,214400.0
2013-02-13 15:45:00,44.51,44.51,44.47,44.48,433500.0,31.2194,31.2194,31.1914,31.1984,433500.0
2013-02-13 15:50:00,44.48,44.51,44.47,44.51,462200.0,31.1984,31.2194,31.1914,31.2194,462200.0
2013-02-13 15:55:00,44.51,44.54,44.5,44.52,908000.0,31.2194,31.2405,31.2124,31.2264,908000.0
2013-02-14 09:30:00,44.34,44.35,44.3,44.3,267400.0,31.1002,31.1072,31.0721,31.0721,267400.0
2013-02-14 09:35:00,44.31,44.37,44.3,44.35,289700.0,31.0791,31.1212,31.0721,31.1072,289700.0
2013-02-14 09:40:00,44.35,44.37,44.33,44.34,109600.0,31.1072,31.1212,31.0932,31.1002,109600.0
2013-02-14 09:45:00,44.34,44.38,44.33,44.37,135700.0,31.1002,31.1282,31.0932,31.1212,135700.0
2013-02-14 09:50:00,44.37,44.41,44.37,44.4,119200.0,31.1212,31.1493,31.1212,31.1423,119200.0
2013-02-14 09:55:00,44.4,44.41,44.37,44.39,244300.0,31.1423,31.1493,31.1212,31.1352,244300.0
2013-02-14 10:00:00,44.38,44.42,44.38,44.39,118700.0,31.1282,31.1563,31.1282,31.1352,118700.0
2013-02-14 10:05:00,44.4,44.4,44.35,44.37,142200.0,31.1423,31.1423,31.1072,31.1212,142200.0
2013-02-14 10:10:00,44.37,44.39,44.36,44.39,138700.0,31.1212,31.1352,31.1142,31.1352,138700.0
2013-02-14 10:15:00,44.39,44.41,44.38,44.4,325700.0,31.1352,31.1493,31.1282,31.1423,325700.0
2013-02-14 10:20:00,44.4,44.41,44.38,44.4,121300.0,31.1423,31.1493,31.1282,31.1423,121300.0
2013-02-14 10:25:00,44.4,44.43,44.4,44.42,88400.0,31.1423,31.1633,31.1423,31.1563,88400.0
2013-02-14 10:30:00,44.41,44.43,44.41,44.42,76300.0,31.1493,31.1633,31.1493,31.1563,76300.0
2013-02-14 10:35:00,44.42,44.43,44.4,44.42,132900.0,31.1563,31.1633,31.1423,31.1563,132900.0
2013-02-14 10:40:00,44.42,44.46,44.41,44.45,95300.0,31.1563,31.1843,31.1493,31.1773,95300.0
2013-02-14 10:45:00,44.45,44.47,44.45,44.46,65700.0,31.1773,31.1914,31.1773,31.1843,65700.0
2013-02-14 10:50:00,44.46,44.46,44.44,44.44,25700.0,31.1843,31.1843,31.1703,31.1703,25700.0
2013-02-14 10:55:00,44.44,44.45,44.44,44.45,41300.0,31.1703,31.1773,31.1703,31.1773,41300.0
2013-02-14 11:00:00,44.45,44.46,44.44,44.44,134600.0,31.1773,31.1843,31.1703,31.1703,134600.0
2013-02-14 11:05:00,44.44,44.45,44.44,44.44,62300.0,31.1703,31.1773,31.1703,31.1703,62300.0
2013-02-14 11:10:00,44.44,44.44,44.42,44.43,74500.0,31.1703,31.1703,31.1563,31.1633,74500.0
2013-02-14 11:15:00,44.44,44.44,44.42,44.42,68800.0,31.1703,31.1703,31.1563,31.1563,68800.0
2013-02-14 11:20:00,44.43,44.44,44.42,44.44,40600.0,31.1633,31.1703,31.1563,31.1703,40600.0
2013-02-14 11:25:00,44.44,44.45,44.43,44.43,105500.0,31.1703,31.1773,31.1633,31.1633,105500.0
2013-02-14 11:30:00,44.43,44.46,44.43,44.45,1014300.0,31.1633,31.1843,31.1633,31.1773,1014300.0
2013-02-14 11:35:00,44.45,44.46,44.45,44.45,316400.0,31.1773,31.1843,31.1773,31.1773,316400.0
2013-02-14 11:40:00,44.45,44.46,44.44,44.44,35100.0,31.1773,31.1843,31.1703,31.1703,35100.0
2013-02-14 11:45:00,44.44,44.46,44.44,44.45,111300.0,31.1703,31.1843,31.1703,31.1773,111300.0
2013-02-14 11:50:00,44.44,44.46,44.44,44.45,133000.0,31.1703,31.1843,31.1703,31.1773,133000.0
2013-02-14 11:55:00,44.46,44.46,44.45,44.45,41700.0,31.1843,31.1843,31.1773,31.1773,41700.0
2013-02-14 12:00:00,44.45,44.46,44.44,44.45,28800.0,31.1773,31.1843,31.1703,31.1773,28800.0
2013-02-14 12:05:00,44.44,44.46,44.44,44.46,183600.0,31.1703,31.1843,31.1703,31.1843,183600.0
2013-02-14 12:10:00,44.46,44.46,44.45,44.45,38900.0,31.1843,31.1843,31.1773,31.1773,38900.0
2013-02-14 12:15:00,44.46,44.47,44.45,44.45,63200.0,31.1843,31.1914,31.1773,31.1773,63200.0
2013-02-14 12:20:00,44.46,44.47,44.44,44.47,126300.0,31.1843,31.1914,31.1703,31.1914,126300.0
2013-02-14 12:25:00,44.47,44.47,44.45,44.46,81500.0,31.1914,31.1914,31.1773,31.1843,81500.0
2013-02-14 12:30:00,44.45,44.45,44.44,44.44,24000.0,31.1773,31.1773,31.1703,31.1703,24000.0
2013-02-14 12:35:00,44.44,44.45,44.44,44.45,48600.0,31.1703,31.1773,31.1703,31.1773,48600.0
2013-02-14 12:40:00,44.44,44.47,44.44,44.45,70500.0,31.1703,31.1914,31.1703,31.1773,70500.0
2013-02-14 12:45:00,44.46,44.46,44.45,44.45,16400.0,31.1843,31.1843,31.1773,31.1773,16400.0
2013-02-14 12:50:00,44.46,44.47,44.44,44.46,197800.0,31.1843,31.1914,31.1703,31.1843,197800.0
2013-02-14 12:55:00,44.46,44.48,44.46,44.47,244300.0,31.1843,31.1984,31.1843,31.1914,244300.0
2013-02-14 13:00:00,44.48,44.48,44.47,44.48,12900.0,31.1984,31.1984,31.1914,31.1984,12900.0
2013-02-14 13:05:00,44.48,44.48,44.47,44.47,15400.0,31.1984,31.1984,31.1914,31.1914,15400.0
2013-02-14 13:10:00,44.48,44.48,44.46,44.46,104200.0,31.1984,31.1984,31.1843,31.1843,104200.0
2013-02-14 13:15:00,44.46,44.48,44.46,44.47,88900.0,31.1843,31.1984,31.1843,31.1914,88900.0
2013-02-14 13:20:00,44.47,44.48,44.45,44.45,25600.0,31.1914,31.1984,31.1773,31.1773,25600.0
2013-02-14 13:25:00,44.46,44.46,44.44,44.44,38300.0,31.1843,31.1843,31.1703,31.1703,38300.0
2013-02-14 13:30:00,44.45,44.46,44.45,44.46,49200.0,31.1773,31.1843,31.1773,31.1843,49200.0
2013-02-14 13:35:00,44.46,44.46,44.44,44.44,31200.0,31.1843,31.1843,31.1703,31.1703,31200.0
2013-02-14 13:40:00,44.44,44.47,44.44,44.46,79300.0,31.1703,31.1914,31.1703,31.1843,79300.0
2013-02-14 13:45:00,44.47,44.47,44.45,44.46,78300.0,31.1914,31.1914,31.1773,31.1843,78300.0
2013-02-14 13:50:00,44.46,44.48,44.46,44.48,57800.0,31.1843,31.1984,31.1843,31.1984,57800.0
2013-02-14 13:55:00,44.48,44.48,44.46,44.46,35100.0,31.1984,31.1984,31.1843,31.1843,35100.0
2013-02-14 14:00:00,44.46,44.48,44.45,44.47,68300.0,31.1843,31.1984,31.1773,31.1914,68300.0
2013-02-14 14:05:00,44.48,44.5,44.47,44.5,121800.0,31.1984,31.2124,31.1914,31.2124,121800.0
2013-02-14 14:10:00,44.5,44.51,44.49,44.49,56000.0,31.2124,31.2194,31.2054,31.2054,56000.0
2013-02-14 14:15:00,44.5,44.51,44.49,44.5,57400.0,31.2124,31.2194,31.2054,31.2124,57400.0
2013-02-14 14:20:00,44.5,44.51,44.5,44.5,131400.0,31.2124,31.2194,31.2124,31.2124,131400.0
2013-02-14 14:25:00,44.51,44.52,44.5,44.52,276700.0,31.2194,31.2264,31.2124,31.2264,276700.0
2013-02-14 14:30:00,44.52,44.52,44.5,44.51,188300.0,31.2264,31.2264,31.2124,31.2194,188300.0
2013-02-14 14:35:00,44.51,44.51,44.5,44.51,23100.0,31.2194,31.2194,31.2124,31.2194,23100.0
2013-02-14 14:40:00,44.51,44.52,44.5,44.51,90900.0,31.2194,31.2264,31.2124,31.2194,90900.0
2013-02-14 14:45:00,44.51,44.52,44.5,44.52,77800.0,31.2194,31.2264,31.2124,31.2264,77800.0
2013-02-14 14:50:00,44.52,44.52,44.51,44.52,49500.0,31.2264,31.2264,31.2194,31.2264,49500.0
2013-02-14 14:55:00,44.52,44.53,44.51,44.52,46600.0,31.2264,31.2334,31.2194,31.2264,46600.0
2013-02-14 15:00:00,44.52,44.53,44.51,44.52,35100.0,31.2264,31.2334,31.2194,31.2264,35100.0
2013-02-14 15:05:00,44.52,44.52,44.51,44.52,54000.0,31.2264,31.2264,31.2194,31.2264,54000.0
2013-02-14 15:10:00,44.51,44.54,44.51,44.53,170300.0,31.2194,31.2405,31.2194,31.2334,170300.0
2013-02-14 15:15:00,44.54,44.54,44.52,44.52,110000.0,31.2405,31.2405,31.2264,31.2264,110000.0
2013-02-14 15:20:00,44.52,44.54,44.52,44.53,136400.0,31.2264,31.2405,31.2264,31.2334,136400.0
2013-02-14 15:25:00,44.54,44.54,44.53,44.54,72700.0,31.2405,31.2405,31.2334,31.2405,72700.0
2013-02-14 15:30:00,44.54,44.55,44.53,44.54,431000.0,31.2405,31.2475,31.2334,31.2405,431000.0
2013-02-14 15:35:00,44.54,44.54,44.53,44.54,78100.0,31.2405,31.2405,31.2334,31.2405,78100.0
2013-02-14 15:40:00,44.54,44.54,44.52,44.52,335300.0,31.2405,31.2405,31.2264,31.2264,335300.0
2013-02-14 15:45:00,44.52,44.53,44.51,44.51,156100.0,31.2264,31.2334,31.2194,31.2194,156100.0
2013-02-14 15:50:00,44.51,44.52,44.49,44.49,218300.0,31.2194,31.2264,31.2054,31.2054,218300.0
2013-02-14 15:55:00,44.49,44.5,44.48,44.48,572500.0,31.2054,31.2124,31.1984,31.1984,572500.0
2013-02-15 09:30:00,44.52,44.53,44.48,44.48,188900.0,31.2264,31.2334,31.1984,31.1984,188900.0
2013-02-15 09:35:00,44.48,44.51,44.46,44.51,194100.0,31.1984,31.2194,31.1843,31.2194,194100.0
2013-02-15 09:40:00,44.5,44.51,44.46,44.46,529500.0,31.2124,31.2194,31.1843,31.1843,529500.0
2013-02-15 09:45:00,44.46,44.47,44.42,44.43,263300.0,31.1843,31.1914,31.1563,31.1633,263300.0
2013-02-15 09:50:00,44.43,44.48,44.43,44.47,206300.0,31.1633,31.1984,31.1633,31.1914,206300.0
2013-02-15 09:55:00,44.47,44.51,44.45,44.49,274400.0,31.1914,31.2194,31.1773,31.2054,274400.0
2013-02-15 10:00:00,44.49,44.52,44.49,44.52,210500.0,31.2054,31.2264,31.2054,31.2264,210500.0
2013-02-15 10:05:00,44.52,44.52,44.49,44.5,103500.0,31.2264,31.2264,31.2054,31.2124,103500.0
2013-02-15 10:10:00,44.5,44.52,44.5,44.51,87900.0,31.2124,31.2264,31.2124,31.2194,87900.0
2013-02-15 10:15:00,44.51,44.51,44.47,44.5,124700.0,31.2194,31.2194,31.1914,31.2124,124700.0
2013-02-15 10:20:00,44.5,44.5,44.48,44.49,199700.0,31.2124,31.2124,31.1984,31.2054,199700.0
2013-02-15 10:25:00,44.48,44.51,44.48,44.48,55300.0,31.1984,31.2194,31.1984,31.1984,55300.0
2013-02-15 10:30:00,44.49,44.49,44.45,44.48,64300.0,31.2054,31.2054,31.1773,31.1984,64300.0
2013-02-15 10:35:00,44.48,44.48,44.46,44.47,59200.0,31.1984,31.1984,31.1843,31.1914,59200.0
2013-02-15 10:40:00,44.46,44.48,44.46,44.46,264500.0,31.1843,31.1984,31.1843,31.1843,264500.0
2013-02-15 10:45:00,44.46,44.48,44.45,44.47,134100.0,31.1843,31.1984,31.1773,31.1914,134100.0
2013-02-15 10:50:00,44.47,44.48,44.46,44.48,34900.0,31.1914,31.1984,31.1843,31.1984,34900.0
2013-02-15 10:55:00,44.48,44.49,44.47,44.49,71800.0,31.1984,31.2054,31.1914,31.2054,71800.0
2013-02-15 11:00:00,44.48,44.49,44.47,44.47,58500.0,31.1984,31.2054,31.1914,31.1914,58500.0
2013-02-15 11:05:00,44.48,44.48,44.46,44.48,90400.0,31.1984,31.1984,31.1843,31.1984,90400.0
2013-02-15 11:10:00,44.47,44.49,44.45,44.45,364500.0,31.1914,31.2054,31.1773,31.1773,364500.0
2013-02-15 11:15:00,44.46,44.46,44.42,44.44,150400.0,31.1843,31.1843,31.1563,31.1703,150400.0
2013-02-15 11:20:00,44.44,44.44,44.42,44.43,62700.0,31.1703,31.1703,31.1563,31.1633,62700.0
2013-02-15 11:25:00,44.43,44.43,44.4,44.4,171300.0,31.1633,31.1633,31.1423,31.1423,171300.0
2013-02-15 11:30:00,44.4,44.4,44.37,44.39,186000.0,31.1423,31.1423,31.1212,31.1352,186000.0
2013-02-15 11:35:00,44.4,44.4,44.38,44.39,62000.0,31.1423,31.1423,31.1282,31.1352,62000.0
2013-02-15 11:40:00,44.39,44.39,44.35,44.36,184900.0,31.1352,31.1352,31.1072,31.1142,184900.0
2013-02-15 11:45:00,44.36,44.39,44.36,44.38,71500.0,31.1142,31.1352,31.1142,31.1282,71500.0
2013-02-15 11:50:00,44.39,44.39,44.37,44.38,59700.0,31.1352,31.1352,31.1212,31.1282,59700.0
2013-02-15 11:55:00,44.38,44.4,44.38,44.39,245000.0,31.1282,31.1423,31.1282,31.1352,245000.0
2013-02-15 12:00:00,44.4,44.41,44.39,44.39,160300.0,31.1423,31.1493,31.1352,31.1352,160300.0
2013-02-15 12:05:00,44.39,44.4,44.36,44.37,57200.0,31.1352,31.1423,31.1142,31.1212,57200.0
2013-02-15 12:10:00,44.37,44.37,44.34,44.35,78000.0,31.1212,31.1212,31.1002,31.1072,78000.0
2013-02-15 12:15:00,44.36,44.36,44.34,44.35,86200.0,31.1142,31.1142,31.1002,31.1072,86200.0
2013-02-15 12:20:00,44.35,44.36,44.34,44.34,137400.0,31.1072,31.1142,31.1002,31.1002,137400.0
2013-02-15 12:25:00,44.33,44.37,44.33,44.37,113800.0,31.0932,31.1212,31.0932,31.1212,113800.0
2013-02-15 12:30:00,44.36,44.37,44.35,44.37,192700.0,31.1142,31.1212,31.1072,31.1212,192700.0
2013-02-15 12:35:00,44.37,44.37,44.35,44.36,105100.0,31.1212,31.1212,31.1072,31.1142,105100.0
2013-02-15 12:40:00,44.36,44.39,44.36,44.39,164000.0,31.1142,31.1352,31.1142,31.1352,164000.0
2013-02-15 12:45:00,44.38,44.4,44.38,44.4,66600.0,31.1282,31.1423,31.1282,31.1423,66600.0
2013-02-15 12:50:00,44.4,44.4,44.39,44.4,50500.0,31.1423,31.1423,31.1352,31.1423,50500.0
2013-02-15 12:55:00,44.4,44.41,44.4,44.41,122600.0,31.1423,31.1493,31.1423,31.1493,122600.0
2013-02-15 13:00:00,44.41,44.41,44.4,44.41,72900.0,31.1493,31.1493,31.1423,31.1493,72900.0
2013-02-15 13:05:00,44.4,44.41,44.4,44.41,173600.0,31.1423,31.1493,31.1423,31.1493,173600.0
2013-02-15 13:10:00,44.41,44.41,44.4,44.41,129100.0,31.1493,31.1493,31.1423,31.1493,129100.0
2013-02-15 13:15:00,44.4,44.42,44.4,44.42,86900.0,31.1423,31.1563,31.1423,31.1563,86900.0
2013-02-15 13:20:00,44.42,44.42,44.39,44.39,163400.0,31.1563,31.1563,31.1352,31.1352,163400.0
2013-02-15 13:25:00,44.39,44.41,44.39,44.41,58800.0,31.1352,31.1493,31.1352,31.1493,58800.0
2013-02-15 13:30:00,44.41,44.45,44.41,44.45,354700.0,31.1493,31.1773,31.1493,31.1773,354700.0
2013-02-15 13:35:00,44.45,44.45,44.44,44.45,71000.0,31.1773,31.1773,31.1703,31.1773,71000.0
2013-02-15 13:40:00,44.44,44.45,44.43,44.43,93800.0,31.1703,31.1773,31.1633,31.1633,93800.0
2013-02-15 13:45:00,44.44,44.46,44.43,44.46,91500.0,31.1703,31.1843,31.1633,31.1843,91500.0
2013-02-15 13:50:00,44.46,44.47,44.46,44.46,180100.0,31.1843,31.1914,31.1843,31.1843,180100.0
2013-02-15 13:55:00,44.47,44.48,44.46,44.48,79200.0,31.1914,31.1984,31.1843,31.1984,79200.0
2013-02-15 14:00:00,44.48,44.48,44.44,44.45,234400.0,31.1984,31.1984,31.1703,31.1773,234400.0
2013-02-15 14:05:00,44.45,44.45,44.4,44.41,301100.0,31.1773,31.1773,31.1423,31.1493,301100.0
2013-02-15 14:10:00,44.41,44.42,44.4,44.41,69700.0,31.1493,31.1563,31.1423,31.1493,69700.0
2013-02-15 14:15:00,44.4,44.41,44.37,44.37,249900.0,31.1423,31.1493,31.1212,31.1212,249900.0
2013-02-15 14:20:00,44.36,44.4,44.36,44.39,194900.0,31.1142,31.1423,31.1142,31.1352,194900.0
2013-02-15 14:25:00,44.39,44.39,44.35,44.36,107200.0,31.1352,31.1352,31.1072,31.1142,107200.0
2013-02-15 14:30:00,44.36,44.4,44.35,44.39,96600.0,31.1142,31.1423,31.1072,31.1352,96600.0
2013-02-15 14:35:00,44.39,44.39,44.36,44.38,186600.0,31.1352,31.1352,31.1142,31.1282,186600.0
2013-02-15 14:40:00,44.38,44.39,44.34,44.35,124500.0,31.1282,31.1352,31.1002,31.1072,124500.0
2013-02-15 14:45:00,44.35,44.37,44.33,44.36,131400.0,31.1072,31.1212,31.0932,31.1142,131400.0
2013-02-15 14:50:00,44.37,44.39,44.36,44.37,158300.0,31.1212,31.1352,31.1142,31.1212,158300.0
2013-02-15 14:55:00,44.38,44.38,44.36,44.37,91400.0,31.1282,31.1282,31.1142,31.1212,91400.0
2013-02-15 15:00:00,44.36,44.39,44.36,44.39,198300.0,31.1142,31.1352,31.1142,31.1352,198300.0
2013-02-15 15:05:00,44.39,44.39,44.36,44.38,169600.0,31.1352,31.1352,31.1142,31.1282,169600.0
2013-02-15 15:10:00,44.37,44.38,44.36,44.37,206000.0,31.1212,31.1282,31.1142,31.1212,206000.0
2013-02-15 15:15:00,44.37,44.4,44.37,44.4,163700.0,31.1212,31.1423,31.1212,31.1423,163700.0
2013-02-15 15:20:00,44.4,44.41,44.39,44.41,141200.0,31.1423,31.1493,31.1352,31.1493,141200.0
2013-02-15 15:25:00,44.41,44.41,44.39,44.41,273300.0,31.1493,31.1493,31.1352,31.1493,273300.0
2013-02-15 15:30:00,44.4,44.41,44.4,44.41,119200.0,31.1423,31.1493,31.1423,31.1493,119200.0
2013-02-15 15:35:00,44.4,44.43,44.4,44.43,241000.0,31.1423,31.1633,31.1423,31.1633,241000.0
2013-02-15 15:40:00,44.43,44.45,44.42,44.45,290200.0,31.1633,31.1773,31.1563,31.1773,290200.0
2013-02-15 15:45:00,44.45,44.45,44.41,44.42,259300.0,31.1773,31.1773,31.1493,31.1563,259300.0
2013-02-15 15:50:00,44.41,44.43,44.39,44.39,253900.0,31.1493,31.1633,31.1352,31.1352,253900.0
2013-02-15 15:55:00,44.4,44.41,44.37,44.39,815100.0,31.1423,31.1493,31.1212,31.1352,815100.0
2013-02-19 09:30:00,44.43,44.45,44.41,44.42,587300.0,31.1633,31.1773,31.1493,31.1563,587300.0
2013-02-19 09:35:00,44.42,44.43,44.41,44.42,515900.0,31.1563,31.1633,31.1493,31.1563,515900.0
2013-02-19 09:40:00,44.43,44.44,44.41,44.43,330600.0,31.1633,31.1703,31.1493,31.1633,330600.0
2013-02-19 09:45:00,44.43,44.49,44.42,44.49,323200.0,31.1633,31.2054,31.1563,31.2054,323200.0
2013-02-19 09:50:00,44.48,44.51,44.47,44.47,272800.0,31.1984,31.2194,31.1914,31.1914,272800.0
2013-02-19 09:55:00,44.48,44.51,44.47,44.49,212700.0,31.1984,31.2194,31.1914,31.2054,212700.0
2013-02-19 10:00:00,44.49,44.5,44.47,44.47,109000.0,31.2054,31.2124,31.1914,31.1914,109000.0
2013-02-19 10:05:00,44.47,44.48,44.44,44.45,206400.0,31.1914,31.1984,31.1703,31.1773,206400.0
2013-02-19 10:10:00,44.45,44.46,44.43,44.45,229200.0,31.1773,31.1843,31.1633,31.1773,229200.0
2013-02-19 10:15:00,44.44,44.49,44.44,44.48,296800.0,31.1703,31.2054,31.1703,31.1984,296800.0
2013-02-19 10:20:00,44.49,44.5,44.46,44.47,162800.0,31.2054,31.2124,31.1843,31.1914,162800.0
2013-02-19 10:25:00,44.47,44.49,44.45,44.49,238600.0,31.1914,31.2054,31.1773,31.2054,238600.0
2013-02-19 10:30:00,44.48,44.49,44.46,44.46,173700.0,31.1984,31.2054,31.1843,31.1843,173700.0
2013-02-19 10:35:00,44.45,44.47,44.44,44.47,104000.0,31.1773,31.1914,31.1703,31.1914,104000.0
2013-02-19 10:40:00,44.47,44.47,44.46,44.47,80800.0,31.1914,31.1914,31.1843,31.1914,80800.0
2013-02-19 10:45:00,44.47,44.5,44.47,44.48,113400.0,31.1914,31.2124,31.1914,31.1984,113400.0
2013-02-19 10:50:00,44.49,44.49,44.45,44.46,78900.0,31.2054,31.2054,31.1773,31.1843,78900.0
2013-02-19 10:55:00,44.45,44.48,44.45,44.48,135600.0,31.1773,31.1984,31.1773,31.1984,135600.0
2013-02-19 11:00:00,44.47,44.48,44.47,44.47,57700.0,31.1914,31.1984,31.1914,31.1914,57700.0
2013-02-19 11:05:00,44.47,44.49,44.46,44.49,218900.0,31.1914,31.2054,31.1843,31.2054,218900.0
2013-02-19 11:10:00,44.48,44.49,44.48,44.48,145100.0,31.1984,31.2054,31.1984,31.1984,145100.0
2013-02-19 11:15:00,44.48,44.5,44.47,44.49,57900.0,31.1984,31.2124,31.1914,31.2054,57900.0
2013-02-19 11:20:00,44.48,44.51,44.48,44.5,122600.0,31.1984,31.2194,31.1984,31.2124,122600.0
2013-02-19 11:25:00,44.5,44.54,44.49,44.53,198200.0,31.2124,31.2405,31.2054,31.2334,198200.0
2013-02-19 11:30:00,44.54,44.54,44.52,44.53,135700.0,31.2405,31.2405,31.2264,31.2334,135700.0
2013-02-19 11:35:00,44.53,44.54,44.52,44.53,102400.0,31.2334,31.2405,31.2264,31.2334,102400.0
2013-02-19 11:40:00,44.53,44.53,44.51,44.53,58600.0,31.2334,31.2334,31.2194,31.2334,58600.0
2013-02-19 11:45:00,44.53,44.53,44.52,44.53,53200.0,31.2334,31.2334,31.2264,31.2334,53200.0
2013-02-19 11:50:00,44.53,44.54,44.52,44.54,119000.0,31.2334,31.2405,31.2264,31.2405,119000.0
2013-02-19 11:55:00,44.53,44.54,44.52,44.52,38100.0,31.2334,31.2405,31.2264,31.2264,38100.0
2013-02-19 12:00:00,44.52,44.53,44.51,44.52,23900.0,31.2264,31.2334,31.2194,31.2264,23900.0
2013-02-19 12:05:00,44.52,44.52,44.5,44.51,71100.0,31.2264,31.2264,31.2124,31.2194,71100.0
2013-02-19 12:10:00,44.51,44.52,44.5,44.52,207300.0,31.2194,31.2264,31.2124,31.2264,207300.0
2013-02-19 12:15:00,44.51,44.53,44.51,44.53,35100.0,31.2194,31.2334,31.2194,31.2334,35100.0
2013-02-19 12:20:00,44.53,44.53,44.52,44.53,53600.0,31.2334,31.2334,31.2264,31.2334,53600.0
2013-02-19 12:25:00,44.53,44.53,44.51,44.52,57600.0,31.2334,31.2334,31.2194,31.2264,57600.0
2013-02-19 12:30:00,44.52,44.52,44.51,44.52,42500.0,31.2264,31.2264,31.2194,31.2264,42500.0
2013-02-19 12:35:00,44.52,44.52,44.51,44.52,35100.0,31.2264,31.2264,31.2194,31.2264,35100.0
2013-02-19 12:40:00,44.52,44.53,44.51,44.53,83100.0,31.2264,31.2334,31.2194,31.2334,83100.0
2013-02-19 12:45:00,44.53,44.53,44.51,44.52,203200.0,31.2334,31.2334,31.2194,31.2264,203200.0
2013-02-19 12:50:00,44.52,44.53,44.52,44.52,53900.0,31.2264,31.2334,31.2264,31.2264,53900.0
2013-02-19 12:55:00,44.52,44.53,44.5,44.51,153500.0,31.2264,31.2334,31.2124,31.2194,153500.0
2013-02-19 13:00:00,44.52,44.53,44.51,44.53,44300.0,31.2264,31.2334,31.2194,31.2334,44300.0
2013-02-19 13:05:00,44.53,44.54,44.52,44.54,27300.0,31.2334,31.2405,31.2264,31.2405,27300.0
2013-02-19 13:10:00,44.54,44.54,44.52,44.52,108700.0,31.2405,31.2405,31.2264,31.2264,108700.0
2013-02-19 13:15:00,44.53,44.53,44.51,44.52,62000.0,31.2334,31.2334,31.2194,31.2264,62000.0
2013-02-19 13:20:00,44.52,44.52,44.5,44.5,188000.0,31.2264,31.2264,31.2124,31.2124,188000.0
2013-02-19 13:25:00,44.5,44.51,44.49,44.51,211900.0,31.2124,31.2194,31.2054,31.2194,211900.0
2013-02-19 13:30:00,44.5,44.51,44.5,44.5,21500.0,31.2124,31.2194,31.2124,31.2124,21500.0
2013-02-19 13:35:00,44.51,44.51,44.49,44.5,53100.0,31.2194,31.2194,31.2054,31.2124,53100.0
2013-02-19 13:40:00,44.5,44.51,44.49,44.51,147500.0,31.2124,31.2194,31.2054,31.2194,147500.0
2013-02-19 13:45:00,44.51,44.51,44.49,44.49,91300.0,31.2194,31.2194,31.2054,31.2054,91300.0
2013-02-19 13:50:00,44.49,44.5,44.49,44.5,62900.0,31.2054,31.2124,31.2054,31.2124,62900.0
2013-02-19 13:55:00,44.5,44.52,44.49,44.51,61500.0,31.2124,31.2264,31.2054,31.2194,61500.0
2013-02-19 14:00:00,44.52,44.54,44.51,44.54,90700.0,31.2264,31.2405,31.2194,31.2405,90700.0
2013-02-19 14:05:00,44.54,44.56,44.53,44.55,81100.0,31.2405,31.2545,31.2334,31.2475,81100.0
2013-02-19 14:10:00,44.55,44.56,44.53,44.54,150700.0,31.2475,31.2545,31.2334,31.2405,150700.0
2013-02-19 14:15:00,44.53,44.54,44.53,44.54,37100.0,31.2334,31.2405,31.2334,31.2405,37100.0
2013-02-19 14:20:00,44.54,44.55,44.53,44.55,108600.0,31.2405,31.2475,31.2334,31.2475,108600.0
2013-02-19 14:25:00,44.55,44.56,44.55,44.55,63500.0,31.2475,31.2545,31.2475,31.2475,63500.0
2013-02-19 14:30:00,44.56,44.56,44.55,44.55,79600.0,31.2545,31.2545,31.2475,31.2475,79600.0
2013-02-19 14:35:00,44.56,44.56,44.55,44.56,320500.0,31.2545,31.2545,31.2475,31.2545,320500.0
2013-02-19 14:40:00,44.56,44.57,44.55,44.55,230500.0,31.2545,31.2615,31.2475,31.2475,230500.0
2013-02-19 14:45:00,44.55,44.55,44.54,44.54,107300.0,31.2475,31.2475,31.2405,31.2405,107300.0
2013-02-19 14:50:00,44.54,44.55,44.53,44.54,199000.0,31.2405,31.2475,31.2334,31.2405,199000.0
2013-02-19 14:55:00,44.53,44.54,44.53,44.54,57300.0,31.2334,31.2405,31.2334,31.2405,57300.0
2013-02-19 15:00:00,44.54,44.55,44.53,44.55,83100.0,31.2405,31.2475,31.2334,31.2475,83100.0
2013-02-19 15:05:00,44.54,44.55,44.54,44.54,58800.0,31.2405,31.2475,31.2405,31.2405,58800.0
2013-02-19 15:10:00,44.55,44.56,44.54,44.55,40800.0,31.2475,31.2545,31.2405,31.2475,40800.0
2013-02-19 15:15:00,44.55,44.56,44.53,44.54,292500.0,31.2475,31.2545,31.2334,31.2405,292500.0
2013-02-19 15:20:00,44.54,44.54,44.52,44.52,449700.0,31.2405,31.2405,31.2264,31.2264,449700.0
2013-02-19 15:25:00,44.52,44.52,44.48,44.48,836800.0,31.2264,31.2264,31.1984,31.1984,836800.0
2013-02-19 15:30:00,44.48,44.49,44.42,44.42,774500.0,31.1984,31.2054,31.1563,31.1563,774500.0
2013-02-19 15:35:00,44.43,44.44,44.41,44.41,420400.0,31.1633,31.1703,31.1493,31.1493,420400.0
2013-02-19 15:40:00,44.41,44.44,44.41,44.43,584000.0,31.1493,31.1703,31.1493,31.1633,584000.0
2013-02-19 15:45:00,44.43,44.45,44.43,44.45,751600.0,31.1633,31.1773,31.1633,31.1773,751600.0
2013-02-19 15:50:00,44.45,44.45,44.43,44.43,999200.0,31.1773,31.1773,31.1633,31.1633,999200.0
2013-02-19 15:55:00,44.43,44.44,44.4,44.43,3324000.0,31.1633,31.1703,31.1423,31.1633,3324000.0
2013-02-20 09:30:00,44.63,44.63,44.55,44.57,617300.0,31.3036,31.3036,31.2475,31.2615,617300.0
2013-02-20 09:35:00,44.56,44.57,44.54,44.56,958500.0,31.2545,31.2615,31.2405,31.2545,958500.0
2013-02-20 09:40:00,44.55,44.56,44.51,44.53,411000.0,31.2475,31.2545,31.2194,31.2334,411000.0
2013-02-20 09:45:00,44.53,44.55,44.51,44.52,901100.0,31.2334,31.2475,31.2194,31.2264,901100.0
2013-02-20 09:50:00,44.52,44.54,44.5,44.51,424900.0,31.2264,31.2405,31.2124,31.2194,424900.0
2013-02-20 09:55:00,44.51,44.51,44.47,44.48,375600.0,31.2194,31.2194,31.1914,31.1984,375600.0
2013-02-20 10:00:00,44.48,44.5,44.47,44.49,570600.0,31.1984,31.2124,31.1914,31.2054,570600.0
2013-02-20 10:05:00,44.49,44.5,44.47,44.47,767400.0,31.2054,31.2124,31.1914,31.1914,767400.0
2013-02-20 10:10:00,44.47,44.5,44.46,44.48,253200.0,31.1914,31.2124,31.1843,31.1984,253200.0
2013-02-20 10:15:00,44.48,44.5,44.48,44.49,468300.0,31.1984,31.2124,31.1984,31.2054,468300.0
2013-02-20 10:20:00,44.5,44.5,44.47,44.48,588100.0,31.2124,31.2124,31.1914,31.1984,588100.0
2013-02-20 10:25:00,44.48,44.48,44.47,44.48,90400.0,31.1984,31.1984,31.1914,31.1984,90400.0
2013-02-20 10:30:00,44.47,44.49,44.44,44.47,305500.0,31.1914,31.2054,31.1703,31.1914,305500.0
2013-02-20 10:35:00,44.46,44.48,44.45,44.45,339400.0,31.1843,31.1984,31.1773,31.1773,339400.0
2013-02-20 10:40:00,44.45,44.46,44.44,44.44,80800.0,31.1773,31.1843,31.1703,31.1703,80800.0
2013-02-20 10:45:00,44.45,44.45,44.39,44.4,172000.0,31.1773,31.1773,31.1352,31.1423,172000.0
2013-02-20 10:50:00,44.39,44.41,44.38,44.41,144100.0,31.1352,31.1493,31.1282,31.1493,144100.0
2013-02-20 10:55:00,44.4,44.41,44.39,44.39,98200.0,31.1423,31.1493,31.1352,31.1352,98200.0
2013-02-20 11:00:00,44.38,44.39,44.34,44.34,283900.0,31.1282,31.1352,31.1002,31.1002,283900.0
2013-02-20 11:05:00,44.34,44.35,44.33,44.34,113800.0,31.1002,31.1072,31.0932,31.1002,113800.0
2013-02-20 11:10:00,44.33,44.34,44.3,44.3,235700.0,31.0932,31.1002,31.0721,31.0721,235700.0
2013-02-20 11:15:00,44.3,44.35,44.3,44.35,400800.0,31.0721,31.1072,31.0721,31.1072,400800.0
2013-02-20 11:20:00,44.35,44.36,44.34,44.35,67200.0,31.1072,31.1142,31.1002,31.1072,67200.0
2013-02-20 11:25:00,44.35,44.36,44.33,44.33,79200.0,31.1072,31.1142,31.0932,31.0932,79200.0
2013-02-20 11:30:00,44.34,44.34,44.3,44.3,562900.0,31.1002,31.1002,31.0721,31.0721,562900.0
2013-02-20 11:35:00,44.31,44.31,44.25,44.26,96900.0,31.0791,31.0791,31.037,31.0441,96900.0
2013-02-20 11:40:00,44.27,44.27,44.25,44.27,134200.0,31.0511,31.0511,31.037,31.0511,134200.0
2013-02-20 11:45:00,44.27,44.3,44.27,44.28,92900.0,31.0511,31.0721,31.0511,31.0581,92900.0
2013-02-20 11:50:00,44.28,44.29,44.27,44.28,100200.0,31.0581,31.0651,31.0511,31.0581,100200.0
2013-02-20 11:55:00,44.28,44.28,44.27,44.28,80100.0,31.0581,31.0581,31.0511,31.0581,80100.0
2013-02-20 12:00:00,44.28,44.28,44.26,44.28,77800.0,31.0581,31.0581,31.0441,31.0581,77800.0
2013-02-20 12:05:00,44.28,44.3,44.27,44.29,79400.0,31.0581,31.0721,31.0511,31.0651,79400.0
2013-02-20 12:10:00,44.3,44.32,44.29,44.32,47900.0,31.0721,31.0861,31.0651,31.0861,47900.0
2013-02-20 12:15:00,44.33,44.34,44.32,44.34,81000.0,31.0932,31.1002,31.0861,31.1002,81000.0
2013-02-20 12:20:00,44.34,44.34,44.33,44.33,58600.0,31.1002,31.1002,31.0932,31.0932,58600.0
2013-02-20 12:25:00,44.32,44.33,44.32,44.33,35800.0,31.0861,31.0932,31.0861,31.0932,35800.0
2013-02-20 12:30:00,44.32,44.33,44.28,44.3,135500.0,31.0861,31.0932,31.0581,31.0721,135500.0
2013-02-20 12:35:00,44.3,44.33,44.29,44.32,96900.0,31.0721,31.0932,31.0651,31.0861,96900.0
2013-02-20 12:40:00,44.31,44.33,44.3,44.32,135000.0,31.0791,31.0932,31.0721,31.0861,135000.0
2013-02-20 12:45:00,44.32,44.32,44.29,44.29,74100.0,31.0861,31.0861,31.0651,31.0651,74100.0
2013-02-20 12:50:00,44.29,44.3,44.27,44.3,91900.0,31.0651,31.0721,31.0511,31.0721,91900.0
2013-02-20 12:55:00,44.3,44.32,44.29,44.31,358500.0,31.0721,31.0861,31.0651,31.0791,358500.0
2013-02-20 13:00:00,44.3,44.31,44.28,44.3,164100.0,31.0721,31.0791,31.0581,31.0721,164100.0
2013-02-20 13:05:00,44.3,44.32,44.29,44.29,109200.0,31.0721,31.0861,31.0651,31.0651,109200.0
2013-02-20 13:10:00,44.3,44.3,44.27,44.3,60800.0,31.0721,31.0721,31.0511,31.0721,60800.0
2013-02-20 13:15:00,44.3,44.32,44.29,44.3,71300.0,31.0721,31.0861,31.0651,31.0721,71300.0
2013-02-20 13:20:00,44.3,44.32,44.3,44.3,108400.0,31.0721,31.0861,31.0721,31.0721,108400.0
2013-02-20 13:25:00,44.3,44.3,44.28,44.28,38700.0,31.0721,31.0721,31.0581,31.0581,38700.0
2013-02-20 13:30:00,44.28,44.28,44.25,44.26,121400.0,31.0581,31.0581,31.037,31.0441,121400.0
2013-02-20 13:35:00,44.27,44.27,44.25,44.27,869500.0,31.0511,31.0511,31.037,31.0511,869500.0
2013-02-20 13:40:00,44.27,44.3,44.26,44.3,227500.0,31.0511,31.0721,31.0441,31.0721,227500.0
2013-02-20 13:45:00,44.3,44.3,44.26,44.26,412400.0,31.0721,31.0721,31.0441,31.0441,412400.0
2013-02-20 13:50:00,44.27,44.27,44.25,44.26,327800.0,31.0511,31.0511,31.037,31.0441,327800.0
2013-02-20 13:55:00,44.26,44.27,44.25,44.26,129400.0,31.0441,31.0511,31.037,31.0441,129400.0
2013-02-20 14:00:00,44.26,44.28,44.17,44.27,1553700.0,31.0441,31.0581,30.9809,31.0511,1553700.0
2013-02-20 14:05:00,44.26,44.31,44.23,44.31,142600.0,31.0441,31.0791,31.023,31.0791,142600.0
2013-02-20 14:10:00,44.31,44.32,44.21,44.24,217700.0,31.0791,31.0861,31.009,31.03,217700.0
2013-02-20 14:15:00,44.24,44.28,44.22,44.27,235400.0,31.03,31.0581,31.016,31.0511,235400.0
2013-02-20 14:20:00,44.27,44.27,44.21,44.23,94300.0,31.0511,31.0511,31.009,31.023,94300.0
2013-02-20 14:25:00,44.23,44.25,44.22,44.24,94700.0,31.023,31.037,31.016,31.03,94700.0
2013-02-20 14:30:00,44.24,44.25,44.21,44.23,1193600.0,31.03,31.037,31.009,31.023,1193600.0
2013-02-20 14:35:00,44.22,44.23,44.21,44.22,272400.0,31.016,31.023,31.009,31.016,272400.0
2013-02-20 14:40:00,44.23,44.23,44.18,44.19,347600.0,31.023,31.023,30.9879,30.995,347600.0
2013-02-20 14:45:00,44.19,44.19,44.12,44.13,387500.0,30.995,30.995,30.9459,30.9529,387500.0
2013-02-20 14:50:00,44.14,44.15,44.09,44.1,262800.0,30.9599,30.9669,30.9248,30.9318,262800.0
2013-02-20 14:55:00,44.1,44.14,44.1,44.14,190700.0,30.9318,30.9599,30.9318,30.9599,190700.0
2013-02-20 15:00:00,44.14,44.14,44.05,44.05,286700.0,30.9599,30.9599,30.8968,30.8968,286700.0
2013-02-20 15:05:00,44.05,44.09,44.03,44.08,309200.0,30.8968,30.9248,30.8827,30.9178,309200.0
2013-02-20 15:10:00,44.07,44.12,44.07,44.07,297500.0,30.9108,30.9459,30.9108,30.9108,297500.0
2013-02-20 15:15:00,44.07,44.07,44.03,44.05,218600.0,30.9108,30.9108,30.8827,30.8968,218600.0
2013-02-20 15:20:00,44.05,44.08,44.04,44.07,275100.0,30.8968,30.9178,30.8898,30.9108,275100.0
2013-02-20 15:25:00,44.07,44.07,44.02,44.06,216100.0,30.9108,30.9108,30.8757,30.9038,216100.0
2013-02-20 15:30:00,44.06,44.07,44.02,44.06,455800.0,30.9038,30.9108,30.8757,30.9038,455800.0
2013-02-20 15:35:00,44.07,44.12,44.06,44.1,2586800.0,30.9108,30.9459,30.9038,30.9318,2586800.0
2013-02-20 15:40:00,44.1,44.11,44.07,44.1,462700.0,30.9318,30.9389,30.9108,30.9318,462700.0
2013-02-20 15:45:00,44.09,44.11,44.06,44.09,1107300.0,30.9248,30.9389,30.9038,30.9248,1107300.0
2013-02-20 15:50:00,44.08,44.09,44.05,44.06,704600.0,30.9178,30.9248,30.8968,30.9038,704600.0
2013-02-20 15:55:00,44.07,44.07,44.02,44.03,1352000.0,30.9108,30.9108,30.8757,30.8827,1352000.0
2013-02-21 09:30:00,43.69,43.71,43.65,43.67,715900.0,30.6443,30.6583,30.6162,30.6302,715900.0
2013-02-21 09:35:00,43.66,43.69,43.59,43.62,871100.0,30.6232,30.6443,30.5741,30.5952,871100.0
2013-02-21 09:40:00,43.61,43.62,43.59,43.6,802300.0,30.5882,30.5952,30.5741,30.5811,802300.0
2013-02-21 09:45:00,43.59,43.59,43.49,43.5,913900.0,30.5741,30.5741,30.504,30.511,913900.0
2013-02-21 09:50:00,43.5,43.5,43.39,43.42,712500.0,30.511,30.511,30.4338,30.4549,712500.0
2013-02-21 09:55:00,43.41,43.44,43.4,43.43,229100.0,30.4479,30.4689,30.4409,30.4619,229100.0
2013-02-21 10:00:00,43.43,43.44,43.36,43.39,554400.0,30.4619,30.4689,30.4128,30.4338,554400.0
2013-02-21 10:05:00,43.4,43.44,43.4,43.41,681000.0,30.4409,30.4689,30.4409,30.4479,681000.0
2013-02-21 10:10:00,43.41,43.43,43.37,43.39,578700.0,30.4479,30.4619,30.4198,30.4338,578700.0
2013-02-21 10:15:00,43.39,43.39,43.35,43.37,294400.0,30.4338,30.4338,30.4058,30.4198,294400.0
2013-02-21 10:20:00,43.37,43.44,43.37,43.44,486100.0,30.4198,30.4689,30.4198,30.4689,486100.0
2013-02-21 10:25:00,43.44,43.48,43.43,43.47,450500.0,30.4689,30.497,30.4619,30.49,450500.0
2013-02-21 10:30:00,43.47,43.49,43.45,43.48,464600.0,30.49,30.504,30.4759,30.497,464600.0
2013-02-21 10:35:00,43.48,43.49,43.45,43.45,260300.0,30.497,30.504,30.4759,30.4759,260300.0
2013-02-21 10:40:00,43.45,43.5,43.45,43.48,335400.0,30.4759,30.511,30.4759,30.497,335400.0
2013-02-21 10:45:00,43.48,43.49,43.46,43.48,342700.0,30.497,30.504,30.4829,30.497,342700.0
2013-02-21 10:50:00,43.47,43.48,43.44,43.47,177000.0,30.49,30.497,30.4689,30.49,177000.0
2013-02-21 10:55:00,43.47,43.47,43.46,43.47,119000.0,30.49,30.49,30.4829,30.49,119000.0
2013-02-21 11:00:00,43.46,43.49,43.46,43.48,377400.0,30.4829,30.504,30.4829,30.497,377400.0
2013-02-21 11:05:00,43.48,43.51,43.48,43.49,267100.0,30.497,30.518,30.497,30.504,267100.0
2013-02-21 11:10:00,43.49,43.5,43.44,43.44,234000.0,30.504,30.511,30.4689,30.4689,234000.0
2013-02-21 11:15:00,43.44,43.47,43.44,43.45,342800.0,30.4689,30.49,30.4689,30.4759,342800.0
2013-02-21 11:20:00,43.45,43.48,43.44,43.46,490900.0,30.4759,30.497,30.4689,30.4829,490900.0
2013-02-21 11:25:00,43.46,43.47,43.44,43.46,330400.0,30.4829,30.49,30.4689,30.4829,330400.0
2013-02-21 11:30:00,43.46,43.46,43.42,43.43,489500.0,30.4829,30.4829,30.4549,30.4619,489500.0
2013-02-21 11:35:00,43.43,43.46,43.42,43.45,228600.0,30.4619,30.4829,30.4549,30.4759,228600.0
2013-02-21 11:40:00,43.45,43.46,43.43,43.46,285300.0,30.4759,30.4829,30.4619,30.4829,285300.0
2013-02-21 11:45:00,43.46,43.46,43.44,43.46,309400.0,30.4829,30.4829,30.4689,30.4829,309400.0
2013-02-21 11:50:00,43.45,43.47,43.44,43.47,208500.0,30.4759,30.49,30.4689,30.49,208500.0
2013-02-21 11:55:00,43.47,43.47,43.45,43.45,209100.0,30.49,30.49,30.4759,30.4759,209100.0
2013-02-21 12:00:00,43.45,43.47,43.45,43.45,154500.0,30.4759,30.49,30.4759,30.4759,154500.0
2013-02-21 12:05:00,43.45,43.46,43.43,43.43,76200.0,30.4759,30.4829,30.4619,30.4619,76200.0
2013-02-21 12:10:00,43.44,43.44,43.42,43.43,295800.0,30.4689,30.4689,30.4549,30.4619,295800.0
2013-02-21 12:15:00,43.42,43.43,43.38,43.38,381500.0,30.4549,30.4619,30.4268,30.4268,381500.0
2013-02-21 12:20:00,43.39,43.4,43.38,43.39,274500.0,30.4338,30.4409,30.4268,30.4338,274500.0
2013-02-21 12:25:00,43.39,43.41,43.37,43.4,202100.0,30.4338,30.4479,30.4198,30.4409,202100.0
2013-02-21 12:30:00,43.41,43.41,43.36,43.37,168800.0,30.4479,30.4479,30.4128,30.4198,168800.0
2013-02-21 12:35:00,43.37,43.37,43.34,43.34,66800.0,30.4198,30.4198,30.3988,30.3988,66800.0
2013-02-21 12:40:00,43.34,43.36,43.33,43.35,184000.0,30.3988,30.4128,30.3918,30.4058,184000.0
2013-02-21 12:45:00,43.35,43.38,43.35,43.36,183400.0,30.4058,30.4268,30.4058,30.4128,183400.0
2013-02-21 12:50:00,43.37,43.39,43.36,43.39,155300.0,30.4198,30.4338,30.4128,30.4338,155300.0
2013-02-21 12:55:00,43.39,43.41,43.38,43.41,107900.0,30.4338,30.4479,30.4268,30.4479,107900.0
2013-02-21 13:00:00,43.41,43.44,43.41,43.44,448500.0,30.4479,30.4689,30.4479,30.4689,448500.0
2013-02-21 13:05:00,43.44,43.44,43.4,43.41,155500.0,30.4689,30.4689,30.4409,30.4479,155500.0
2013-02-21 13:10:00,43.41,43.41,43.39,43.4,77800.0,30.4479,30.4479,30.4338,30.4409,77800.0
2013-02-21 13:15:00,43.4,43.41,43.37,43.4,210200.0,30.4409,30.4479,30.4198,30.4409,210200.0
2013-02-21 13:20:00,43.4,43.4,43.37,43.38,107400.0,30.4409,30.4409,30.4198,30.4268,107400.0
2013-02-21 13:25:00,43.38,43.39,43.36,43.37,155800.0,30.4268,30.4338,30.4128,30.4198,155800.0
2013-02-21 13:30:00,43.37,43.4,43.37,43.4,265600.0,30.4198,30.4409,30.4198,30.4409,265600.0
2013-02-21 13:35:00,43.4,43.41,43.39,43.41,130700.0,30.4409,30.4479,30.4338,30.4479,130700.0
2013-02-21 13:40:00,43.41,43.41,43.38,43.39,275900.0,30.4479,30.4479,30.4268,30.4338,275900.0
2013-02-21 13:45:00,43.39,43.4,43.36,43.37,201600.0,30.4338,30.4409,30.4128,30.4198,201600.0
2013-02-21 13:50:00,43.37,43.38,43.36,43.38,147000.0,30.4198,30.4268,30.4128,30.4268,147000.0
2013-02-21 13:55:00,43.38,43.39,43.37,43.39,129900.0,30.4268,30.4338,30.4198,30.4338,129900.0
2013-02-21 14:00:00,43.39,43.4,43.34,43.35,239000.0,30.4338,30.4409,30.3988,30.4058,239000.0
2013-02-21 14:05:00,43.35,43.35,43.34,43.35,169700.0,30.4058,30.4058,30.3988,30.4058,169700.0
2013-02-21 14:10:00,43.34,43.35,43.33,43.34,865300.0,30.3988,30.4058,30.3918,30.3988,865300.0
2013-02-21 14:15:00,43.35,43.35,43.33,43.34,100100.0,30.4058,30.4058,30.3918,30.3988,100100.0
2013-02-21 14:20:00,43.33,43.33,43.31,43.32,250800.0,30.3918,30.3918,30.3777,30.3847,250800.0
2013-02-21 14:25:00,43.33,43.34,43.31,43.34,151800.0,30.3918,30.3988,30.3777,30.3988,151800.0
2013-02-21 14:30:00,43.34,43.4,43.34,43.38,204500.0,30.3988,30.4409,30.3988,30.4268,204500.0
2013-02-21 14:35:00,43.39,43.39,43.37,43.38,67000.0,30.4338,30.4338,30.4198,30.4268,67000.0
2013-02-21 14:40:00,43.38,43.38,43.35,43.36,130300.0,30.4268,30.4268,30.4058,30.4128,130300.0
2013-02-21 14:45:00,43.37,43.38,43.37,43.38,27200.0,30.4198,30.4268,30.4198,30.4268,27200.0
2013-02-21 14:50:00,43.37,43.37,43.34,43.34,452400.0,30.4198,30.4198,30.3988,30.3988,452400.0
2013-02-21 14:55:00,43.35,43.41,43.34,43.41,297500.0,30.4058,30.4479,30.3988,30.4479,297500.0
2013-02-21 15:00:00,43.41,43.41,43.37,43.41,185000.0,30.4479,30.4479,30.4198,30.4479,185000.0
2013-02-21 15:05:00,43.4,43.48,43.4,43.47,251600.0,30.4409,30.497,30.4409,30.49,251600.0
2013-02-21 15:10:00,43.47,43.48,43.45,43.48,247400.0,30.49,30.497,30.4759,30.497,247400.0
2013-02-21 15:15:00,43.48,43.49,43.45,43.46,210200.0,30.497,30.504,30.4759,30.4829,210200.0
2013-02-21 15:20:00,43.45,43.49,43.45,43.48,217200.0,30.4759,30.504,30.4759,30.497,217200.0
2013-02-21 15:25:00,43.48,43.57,43.48,43.54,421000.0,30.497,30.5601,30.497,30.5391,421000.0
2013-02-21 15:30:00,43.54,43.59,43.53,43.53,273800.0,30.5391,30.5741,30.532,30.532,273800.0
2013-02-21 15:35:00,43.54,43.54,43.5,43.52,202200.0,30.5391,30.5391,30.511,30.525,202200.0
2013-02-21 15:40:00,43.52,43.53,43.49,43.51,176100.0,30.525,30.532,30.504,30.518,176100.0
2013-02-21 15:45:00,43.51,43.53,43.5,43.51,304700.0,30.518,30.532,30.511,30.518,304700.0
2013-02-21 15:50:00,43.5,43.52,43.45,43.46,339700.0,30.511,30.525,30.4759,30.4829,339700.0
2013-02-21 15:55:00,43.46,43.52,43.45,43.51,1867000.0,30.4829,30.525,30.4759,30.518,1867000.0
2013-02-22 09:30:00,43.78,43.79,43.72,43.73,800100.0,30.7074,30.7144,30.6653,30.6723,800100.0
2013-02-22 09:35:00,43.73,43.75,43.71,43.72,676000.0,30.6723,30.6863,30.6583,30.6653,676000.0
2013-02-22 09:40:00,43.72,43.73,43.66,43.68,458500.0,30.6653,30.6723,30.6232,30.6372,458500.0
2013-02-22 09:45:00,43.68,43.68,43.62,43.63,422200.0,30.6372,30.6372,30.5952,30.6022,422200.0
2013-02-22 09:50:00,43.63,43.65,43.58,43.59,300400.0,30.6022,30.6162,30.5671,30.5741,300400.0
2013-02-22 09:55:00,43.6,43.62,43.56,43.58,381800.0,30.5811,30.5952,30.5531,30.5671,381800.0
2013-02-22 10:00:00,43.58,43.59,43.55,43.55,291400.0,30.5671,30.5741,30.5461,30.5461,291400.0
2013-02-22 10:05:00,43.55,43.61,43.55,43.61,642900.0,30.5461,30.5882,30.5461,30.5882,642900.0
2013-02-22 10:10:00,43.61,43.61,43.53,43.53,2095800.0,30.5882,30.5882,30.532,30.532,2095800.0
2013-02-22 10:15:00,43.53,43.55,43.51,43.53,664900.0,30.532,30.5461,30.518,30.532,664900.0
2013-02-22 10:20:00,43.54,43.57,43.54,43.57,432400.0,30.5391,30.5601,30.5391,30.5601,432400.0
2013-02-22 10:25:00,43.57,43.57,43.53,43.54,269300.0,30.5601,30.5601,30.532,30.5391,269300.0
2013-02-22 10:30:00,43.53,43.54,43.5,43.5,96800.0,30.532,30.5391,30.511,30.511,96800.0
2013-02-22 10:35:00,43.5,43.54,43.5,43.51,178900.0,30.511,30.5391,30.511,30.518,178900.0
2013-02-22 10:40:00,43.51,43.55,43.51,43.55,113600.0,30.518,30.5461,30.518,30.5461,113600.0
2013-02-22 10:45:00,43.56,43.61,43.55,43.56,307900.0,30.5531,30.5882,30.5461,30.5531,307900.0
2013-02-22 10:50:00,43.55,43.59,43.55,43.57,186100.0,30.5461,30.5741,30.5461,30.5601,186100.0
2013-02-22 10:55:00,43.57,43.58,43.55,43.56,221300.0,30.5601,30.5671,30.5461,30.5531,221300.0
2013-02-22 11:00:00,43.56,43.57,43.55,43.57,140500.0,30.5531,30.5601,30.5461,30.5601,140500.0
2013-02-22 11:05:00,43.57,43.58,43.55,43.55,421600.0,30.5601,30.5671,30.5461,30.5461,421600.0
2013-02-22 11:10:00,43.55,43.56,43.49,43.51,546700.0,30.5461,30.5531,30.504,30.518,546700.0
2013-02-22 11:15:00,43.52,43.54,43.51,43.53,94100.0,30.525,30.5391,30.518,30.532,94100.0
2013-02-22 11:20:00,43.53,43.54,43.52,43.54,98300.0,30.532,30.5391,30.525,30.5391,98300.0
2013-02-22 11:25:00,43.54,43.57,43.53,43.56,313700.0,30.5391,30.5601,30.532,30.5531,313700.0
2013-02-22 11:30:00,43.56,43.57,43.55,43.56,260500.0,30.5531,30.5601,30.5461,30.5531,260500.0
2013-02-22 11:35:00,43.57,43.59,43.56,43.59,155000.0,30.5601,30.5741,30.5531,30.5741,155000.0
2013-02-22 11:40:00,43.59,43.59,43.56,43.56,117400.0,30.5741,30.5741,30.5531,30.5531,117400.0
2013-02-22 11:45:00,43.56,43.58,43.56,43.56,135900.0,30.5531,30.5671,30.5531,30.5531,135900.0
2013-02-22 11:50:00,43.55,43.6,43.55,43.59,114000.0,30.5461,30.5811,30.5461,30.5741,114000.0
2013-02-22 11:55:00,43.58,43.59,43.57,43.59,69300.0,30.5671,30.5741,30.5601,30.5741,69300.0
2013-02-22 12:00:00,43.58,43.59,43.58,43.59,52500.0,30.5671,30.5741,30.5671,30.5741,52500.0
2013-02-22 12:05:00,43.58,43.61,43.57,43.61,137900.0,30.5671,30.5882,30.5601,30.5882,137900.0
2013-02-22 12:10:00,43.61,43.62,43.59,43.6,224200.0,30.5882,30.5952,30.5741,30.5811,224200.0
2013-02-22 12:15:00,43.6,43.61,43.59,43.6,72400.0,30.5811,30.5882,30.5741,30.5811,72400.0
2013-02-22 12:20:00,43.6,43.6,43.59,43.59,31500.0,30.5811,30.5811,30.5741,30.5741,31500.0
2013-02-22 12:25:00,43.6,43.61,43.59,43.61,155600.0,30.5811,30.5882,30.5741,30.5882,155600.0
2013-02-22 12:30:00,43.6,43.62,43.6,43.61,171800.0,30.5811,30.5952,30.5811,30.5882,171800.0
2013-02-22 12:35:00,43.61,43.64,43.61,43.64,115700.0,30.5882,30.6092,30.5882,30.6092,115700.0
2013-02-22 12:40:00,43.64,43.66,43.64,43.66,101100.0,30.6092,30.6232,30.6092,30.6232,101100.0
2013-02-22 12:45:00,43.66,43.68,43.65,43.68,44300.0,30.6232,30.6372,30.6162,30.6372,44300.0
2013-02-22 12:50:00,43.68,43.69,43.68,43.69,36500.0,30.6372,30.6443,30.6372,30.6443,36500.0
2013-02-22 12:55:00,43.68,43.7,43.67,43.69,274500.0,30.6372,30.6513,30.6302,30.6443,274500.0
2013-02-22 13:00:00,43.7,43.71,43.69,43.7,60700.0,30.6513,30.6583,30.6443,30.6513,60700.0
2013-02-22 13:05:00,43.7,43.7,43.64,43.65,583300.0,30.6513,30.6513,30.6092,30.6162,583300.0
2013-02-22 13:10:00,43.65,43.66,43.64,43.64,80300.0,30.6162,30.6232,30.6092,30.6092,80300.0
2013-02-22 13:15:00,43.65,43.66,43.64,43.65,24100.0,30.6162,30.6232,30.6092,30.6162,24100.0
2013-02-22 13:20:00,43.65,43.65,43.62,43.62,26300.0,30.6162,30.6162,30.5952,30.5952,26300.0
2013-02-22 13:25:00,43.62,43.63,43.6,43.61,82500.0,30.5952,30.6022,30.5811,30.5882,82500.0
2013-02-22 13:30:00,43.61,43.62,43.6,43.61,108700.0,30.5882,30.5952,30.5811,30.5882,108700.0
2013-02-22 13:35:00,43.61,43.63,43.6,43.63,86100.0,30.5882,30.6022,30.5811,30.6022,86100.0
2013-02-22 13:40:00,43.63,43.65,43.62,43.63,60000.0,30.6022,30.6162,30.5952,30.6022,60000.0
2013-02-22 13:45:00,43.64,43.66,43.63,43.65,67600.0,30.6092,30.6232,30.6022,30.6162,67600.0
2013-02-22 13:50:00,43.66,43.66,43.64,43.65,34100.0,30.6232,30.6232,30.6092,30.6162,34100.0
2013-02-22 13:55:00,43.65,43.65,43.63,43.65,60900.0,30.6162,30.6162,30.6022,30.6162,60900.0
2013-02-22 14:00:00,43.65,43.65,43.63,43.64,46900.0,30.6162,30.6162,30.6022,30.6092,46900.0
2013-02-22 14:05:00,43.65,43.65,43.59,43.6,89800.0,30.6162,30.6162,30.5741,30.5811,89800.0
2013-02-22 14:10:00,43.61,43.62,43.6,43.6,75700.0,30.5882,30.5952,30.5811,30.5811,75700.0
2013-02-22 14:15:00,43.61,43.61,43.6,43.61,20200.0,30.5882,30.5882,30.5811,30.5882,20200.0
2013-02-22 14:20:00,43.61,43.62,43.6,43.61,76700.0,30.5882,30.5952,30.5811,30.5882,76700.0
2013-02-22 14:25:00,43.61,43.61,43.6,43.6,33000.0,30.5882,30.5882,30.5811,30.5811,33000.0
2013-02-22 14:30:00,43.61,43.62,43.6,43.62,66800.0,30.5882,30.5952,30.5811,30.5952,66800.0
2013-02-22 14:35:00,43.62,43.63,43.61,43.62,88400.0,30.5952,30.6022,30.5882,30.5952,88400.0
2013-02-22 14:40:00,43.62,43.62,43.6,43.6,191600.0,30.5952,30.5952,30.5811,30.5811,191600.0
2013-02-22 14:45:00,43.61,43.61,43.59,43.6,124700.0,30.5882,30.5882,30.5741,30.5811,124700.0
2013-02-22 14:50:00,43.59,43.63,43.59,43.62,269800.0,30.5741,30.6022,30.5741,30.5952,269800.0
2013-02-22 14:55:00,43.62,43.63,43.61,43.61,53400.0,30.5952,30.6022,30.5882,30.5882,53400.0
2013-02-22 15:00:00,43.61,43.65,43.61,43.64,69800.0,30.5882,30.6162,30.5882,30.6092,69800.0
2013-02-22 15:05:00,43.65,43.67,43.64,43.65,178100.0,30.6162,30.6302,30.6092,30.6162,178100.0
2013-02-22 15:10:00,43.64,43.66,43.64,43.65,52000.0,30.6092,30.6232,30.6092,30.6162,52000.0
2013-02-22 15:15:00,43.65,43.68,43.64,43.68,315900.0,30.6162,30.6372,30.6092,30.6372,315900.0
2013-02-22 15:20:00,43.67,43.68,43.65,43.65,106900.0,30.6302,30.6372,30.6162,30.6162,106900.0
2013-02-22 15:25:00,43.66,43.67,43.64,43.67,175700.0,30.6232,30.6302,30.6092,30.6302,175700.0
2013-02-22 15:30:00,43.67,43.69,43.66,43.68,148300.0,30.6302,30.6443,30.6232,30.6372,148300.0
2013-02-22 15:35:00,43.68,43.71,43.67,43.7,513800.0,30.6372,30.6583,30.6302,30.6513,513800.0
2013-02-22 15:40:00,43.7,43.71,43.68,43.7,186200.0,30.6513,30.6583,30.6372,30.6513,186200.0
2013-02-22 15:45:00,43.7,43.7,43.69,43.7,73800.0,30.6513,30.6513,30.6443,30.6513,73800.0
2013-02-22 15:50:00,43.7,43.71,43.68,43.69,310300.0,30.6513,30.6583,30.6372,30.6443,310300.0
2013-02-22 15:55:00,43.69,43.72,43.68,43.71,912900.0,30.6443,30.6653,30.6372,30.6583,912900.0
2013-02-25 09:30:00,44.04,44.04,43.99,44.01,503500.0,30.8898,30.8898,30.8547,30.8687,503500.0
2013-02-25 09:35:00,44.01,44.01,43.94,43.95,384000.0,30.8687,30.8687,30.8196,30.8266,384000.0
2013-02-25 09:40:00,43.95,44.0,43.94,43.98,380400.0,30.8266,30.8617,30.8196,30.8477,380400.0
2013-02-25 09:45:00,43.98,44.01,43.96,43.98,335300.0,30.8477,30.8687,30.8336,30.8477,335300.0
2013-02-25 09:50:00,43.99,44.02,43.98,44.01,342100.0,30.8547,30.8757,30.8477,30.8687,342100.0
2013-02-25 09:55:00,44.01,44.04,44.0,44.03,230300.0,30.8687,30.8898,30.8617,30.8827,230300.0
2013-02-25 10:00:00,44.04,44.07,44.03,44.05,489300.0,30.8898,30.9108,30.8827,30.8968,489300.0
2013-02-25 10:05:00,44.05,44.08,44.05,44.06,155700.0,30.8968,30.9178,30.8968,30.9038,155700.0
2013-02-25 10:10:00,44.05,44.08,44.05,44.05,324600.0,30.8968,30.9178,30.8968,30.8968,324600.0
2013-02-25 10:15:00,44.06,44.07,44.03,44.05,712300.0,30.9038,30.9108,30.8827,30.8968,712300.0
2013-02-25 10:20:00,44.06,44.06,44.0,44.01,530100.0,30.9038,30.9038,30.8617,30.8687,530100.0
2013-02-25 10:25:00,44.01,44.02,43.94,43.96,1097400.0,30.8687,30.8757,30.8196,30.8336,1097400.0
2013-02-25 10:30:00,43.96,44.03,43.96,44.0,296300.0,30.8336,30.8827,30.8336,30.8617,296300.0
2013-02-25 10:35:00,43.99,44.0,43.93,43.94,691700.0,30.8547,30.8617,30.8126,30.8196,691700.0
2013-02-25 10:40:00,43.94,44.0,43.9,44.0,460200.0,30.8196,30.8617,30.7916,30.8617,460200.0
2013-02-25 10:45:00,44.0,44.0,43.89,43.93,896000.0,30.8617,30.8617,30.7845,30.8126,896000.0
2013-02-25 10:50:00,43.92,43.95,43.87,43.88,332600.0,30.8056,30.8266,30.7705,30.7775,332600.0
2013-02-25 10:55:00,43.88,43.92,43.86,43.9,307300.0,30.7775,30.8056,30.7635,30.7916,307300.0
2013-02-25 11:00:00,43.9,43.9,43.82,43.84,714600.0,30.7916,30.7916,30.7354,30.7495,714600.0
2013-02-25 11:05:00,43.84,43.88,43.81,43.86,349400.0,30.7495,30.7775,30.7284,30.7635,349400.0
2013-02-25 11:10:00,43.86,43.87,43.83,43.83,327600.0,30.7635,30.7705,30.7425,30.7425,327600.0
2013-02-25 11:15:00,43.83,43.91,43.83,43.87,373500.0,30.7425,30.7986,30.7425,30.7705,373500.0
2013-02-25 11:20:00,43.86,43.91,43.84,43.91,319200.0,30.7635,30.7986,30.7495,30.7986,319200.0
2013-02-25 11:25:00,43.91,43.93,43.89,43.92,449700.0,30.7986,30.8126,30.7845,30.8056,449700.0
2013-02-25 11:30:00,43.92,43.94,43.91,43.92,279700.0,30.8056,30.8196,30.7986,30.8056,279700.0
2013-02-25 11:35:00,43.91,43.91,43.84,43.86,234900.0,30.7986,30.7986,30.7495,30.7635,234900.0
2013-02-25 11:40:00,43.86,43.86,43.83,43.83,201500.0,30.7635,30.7635,30.7425,30.7425,201500.0
2013-02-25 11:45:00,43.83,43.84,43.77,43.78,202500.0,30.7425,30.7495,30.7004,30.7074,202500.0
2013-02-25 11:50:00,43.78,43.78,43.75,43.76,163100.0,30.7074,30.7074,30.6863,30.6934,163100.0
2013-02-25 11:55:00,43.76,43.76,43.7,43.73,191000.0,30.6934,30.6934,30.6513,30.6723,191000.0
2013-02-25 12:00:00,43.74,43.75,43.71,43.75,135100.0,30.6793,30.6863,30.6583,30.6863,135100.0
2013-02-25 12:05:00,43.75,43.77,43.74,43.76,98400.0,30.6863,30.7004,30.6793,30.6934,98400.0
2013-02-25 12:10:00,43.76,43.78,43.74,43.75,235400.0,30.6934,30.7074,30.6793,30.6863,235400.0
2013-02-25 12:15:00,43.75,43.75,43.71,43.73,553100.0,30.6863,30.6863,30.6583,30.6723,553100.0
2013-02-25 12:20:00,43.73,43.76,43.71,43.76,107900.0,30.6723,30.6934,30.6583,30.6934,107900.0
2013-02-25 12:25:00,43.76,43.77,43.74,43.76,95400.0,30.6934,30.7004,30.6793,30.6934,95400.0
2013-02-25 12:30:00,43.76,43.78,43.72,43.76,142700.0,30.6934,30.7074,30.6653,30.6934,142700.0
2013-02-25 12:35:00,43.77,43.77,43.73,43.74,297600.0,30.7004,30.7004,30.6723,30.6793,297600.0
2013-02-25 12:40:00,43.74,43.74,43.73,43.73,270300.0,30.6793,30.6793,30.6723,30.6723,270300.0
2013-02-25 12:45:00,43.73,43.78,43.73,43.78,468700.0,30.6723,30.7074,30.6723,30.7074,468700.0
2013-02-25 12:50:00,43.77,43.79,43.75,43.75,534000.0,30.7004,30.7144,30.6863,30.6863,534000.0
2013-02-25 12:55:00,43.75,43.77,43.74,43.77,62900.0,30.6863,30.7004,30.6793,30.7004,62900.0
2013-02-25 13:00:00,43.78,43.79,43.75,43.75,57300.0,30.7074,30.7144,30.6863,30.6863,57300.0
2013-02-25 13:05:00,43.75,43.76,43.72,43.73,942900.0,30.6863,30.6934,30.6653,30.6723,942900.0
2013-02-25 13:10:00,43.73,43.76,43.71,43.75,476000.0,30.6723,30.6934,30.6583,30.6863,476000.0
2013-02-25 13:15:00,43.74,43.75,43.7,43.71,92900.0,30.6793,30.6863,30.6513,30.6583,92900.0
2013-02-25 13:20:00,43.71,43.73,43.69,43.73,232800.0,30.6583,30.6723,30.6443,30.6723,232800.0
2013-02-25 13:25:00,43.72,43.75,43.72,43.73,79300.0,30.6653,30.6863,30.6653,30.6723,79300.0
2013-02-25 13:30:00,43.73,43.73,43.66,43.67,183800.0,30.6723,30.6723,30.6232,30.6302,183800.0
2013-02-25 13:35:00,43.67,43.69,43.65,43.68,126500.0,30.6302,30.6443,30.6162,30.6372,126500.0
2013-02-25 13:40:00,43.68,43.69,43.64,43.65,142100.0,30.6372,30.6443,30.6092,30.6162,142100.0
2013-02-25 13:45:00,43.66,43.66,43.61,43.65,184700.0,30.6232,30.6232,30.5882,30.6162,184700.0
2013-02-25 13:50:00,43.65,43.66,43.6,43.61,112400.0,30.6162,30.6232,30.5811,30.5882,112400.0
2013-02-25 13:55:00,43.62,43.63,43.56,43.58,146600.0,30.5952,30.6022,30.5531,30.5671,146600.0
2013-02-25 14:00:00,43.57,43.57,43.51,43.53,234700.0,30.5601,30.5601,30.518,30.532,234700.0
2013-02-25 14:05:00,43.52,43.52,43.45,43.51,598000.0,30.525,30.525,30.4759,30.518,598000.0
2013-02-25 14:10:00,43.51,43.52,43.48,43.51,86700.0,30.518,30.525,30.497,30.518,86700.0
2013-02-25 14:15:00,43.51,43.54,43.49,43.53,76800.0,30.518,30.5391,30.504,30.532,76800.0
2013-02-25 14:20:00,43.53,43.53,43.5,43.5,113000.0,30.532,30.532,30.511,30.511,113000.0
2013-02-25 14:25:00,43.5,43.51,43.47,43.49,95600.0,30.511,30.518,30.49,30.504,95600.0
2013-02-25 14:30:00,43.5,43.54,43.5,43.51,135000.0,30.511,30.5391,30.511,30.518,135000.0
2013-02-25 14:35:00,43.51,43.52,43.47,43.48,66200.0,30.518,30.525,30.49,30.497,66200.0
2013-02-25 14:40:00,43.48,43.48,43.45,43.48,115700.0,30.497,30.497,30.4759,30.497,115700.0
2013-02-25 14:45:00,43.48,43.48,43.43,43.44,104900.0,30.497,30.497,30.4619,30.4689,104900.0
2013-02-25 14:50:00,43.44,43.46,43.44,43.45,136500.0,30.4689,30.4829,30.4689,30.4759,136500.0
2013-02-25 14:55:00,43.45,43.5,43.45,43.48,86400.0,30.4759,30.511,30.4759,30.497,86400.0
2013-02-25 15:00:00,43.48,43.5,43.45,43.47,108700.0,30.497,30.511,30.4759,30.49,108700.0
2013-02-25 15:05:00,43.48,43.49,43.45,43.48,134300.0,30.497,30.504,30.4759,30.497,134300.0
2013-02-25 15:10:00,43.47,43.5,43.44,43.44,107900.0,30.49,30.511,30.4689,30.4689,107900.0
2013-02-25 15:15:00,43.44,43.45,43.39,43.39,341500.0,30.4689,30.4759,30.4338,30.4338,341500.0
2013-02-25 15:20:00,43.39,43.4,43.37,43.39,202900.0,30.4338,30.4409,30.4198,30.4338,202900.0
2013-02-25 15:25:00,43.38,43.39,43.31,43.31,169900.0,30.4268,30.4338,30.3777,30.3777,169900.0
2013-02-25 15:30:00,43.32,43.33,43.26,43.32,529600.0,30.3847,30.3918,30.3427,30.3847,529600.0
2013-02-25 15:35:00,43.31,43.31,43.27,43.27,426800.0,30.3777,30.3777,30.3497,30.3497,426800.0
2013-02-25 15:40:00,43.27,43.28,43.22,43.23,602500.0,30.3497,30.3567,30.3146,30.3216,602500.0
2013-02-25 15:45:00,43.22,43.25,43.16,43.16,660400.0,30.3146,30.3356,30.2725,30.2725,660400.0
2013-02-25 15:50:00,43.16,43.16,43.05,43.07,848900.0,30.2725,30.2725,30.1954,30.2094,848900.0
2013-02-25 15:55:00,43.07,43.08,42.98,43.04,1276900.0,30.2094,30.2164,30.1463,30.1884,1276900.0
2013-02-26 09:30:00,43.27,43.29,43.25,43.25,709600.0,30.3497,30.3637,30.3356,30.3356,709600.0
2013-02-26 09:35:00,43.25,43.31,43.25,43.29,527500.0,30.3356,30.3777,30.3356,30.3637,527500.0
2013-02-26 09:40:00,43.3,43.35,43.3,43.32,551700.0,30.3707,30.4058,30.3707,30.3847,551700.0
2013-02-26 09:45:00,43.32,43.33,43.29,43.3,500800.0,30.3847,30.3918,30.3637,30.3707,500800.0
2013-02-26 09:50:00,43.3,43.31,43.27,43.3,749300.0,30.3707,30.3777,30.3497,30.3707,749300.0
2013-02-26 09:55:00,43.3,43.35,43.29,43.35,355100.0,30.3707,30.4058,30.3637,30.4058,355100.0
2013-02-26 10:00:00,43.35,43.41,43.35,43.41,1340100.0,30.4058,30.4479,30.4058,30.4479,1340100.0
2013-02-26 10:05:00,43.41,43.43,43.27,43.27,1518700.0,30.4479,30.4619,30.3497,30.3497,1518700.0
2013-02-26 10:10:00,43.27,43.3,43.22,43.23,678500.0,30.3497,30.3707,30.3146,30.3216,678500.0
2013-02-26 10:15:00,43.22,43.28,43.22,43.27,395800.0,30.3146,30.3567,30.3146,30.3497,395800.0
2013-02-26 10:20:00,43.27,43.27,43.18,43.23,1002500.0,30.3497,30.3497,30.2865,30.3216,1002500.0
2013-02-26 10:25:00,43.22,43.25,43.18,43.18,542800.0,30.3146,30.3356,30.2865,30.2865,542800.0
2013-02-26 10:30:00,43.18,43.19,43.13,43.15,450500.0,30.2865,30.2936,30.2515,30.2655,450500.0
2013-02-26 10:35:00,43.15,43.21,43.13,43.2,425800.0,30.2655,30.3076,30.2515,30.3006,425800.0
2013-02-26 10:40:00,43.2,43.23,43.18,43.18,401300.0,30.3006,30.3216,30.2865,30.2865,401300.0
2013-02-26 10:45:00,43.18,43.23,43.15,43.23,378200.0,30.2865,30.3216,30.2655,30.3216,378200.0
2013-02-26 10:50:00,43.22,43.27,43.21,43.26,359900.0,30.3146,30.3497,30.3076,30.3427,359900.0
2013-02-26 10:55:00,43.26,43.27,43.21,43.22,344800.0,30.3427,30.3497,30.3076,30.3146,344800.0
2013-02-26 11:00:00,43.22,43.25,43.19,43.21,394500.0,30.3146,30.3356,30.2936,30.3076,394500.0
2013-02-26 11:05:00,43.2,43.2,43.14,43.17,256500.0,30.3006,30.3006,30.2585,30.2795,256500.0
2013-02-26 11:10:00,43.17,43.21,43.15,43.15,313900.0,30.2795,30.3076,30.2655,30.2655,313900.0
2013-02-26 11:15:00,43.15,43.2,43.14,43.15,385700.0,30.2655,30.3006,30.2585,30.2655,385700.0
2013-02-26 11:20:00,43.16,43.18,43.12,43.14,340900.0,30.2725,30.2865,30.2445,30.2585,340900.0
2013-02-26 11:25:00,43.14,43.17,43.12,43.12,294500.0,30.2585,30.2795,30.2445,30.2445,294500.0
2013-02-26 11:30:00,43.13,43.18,43.12,43.16,542500.0,30.2515,30.2865,30.2445,30.2725,542500.0
2013-02-26 11:35:00,43.16,43.16,43.1,43.12,139700.0,30.2725,30.2725,30.2304,30.2445,139700.0
2013-02-26 11:40:00,43.12,43.13,43.07,43.09,305300.0,30.2445,30.2515,30.2094,30.2234,305300.0
2013-02-26 11:45:00,43.09,43.09,43.06,43.09,252700.0,30.2234,30.2234,30.2024,30.2234,252700.0
2013-02-26 11:50:00,43.1,43.13,43.1,43.13,269300.0,30.2304,30.2515,30.2304,30.2515,269300.0
2013-02-26 11:55:00,43.12,43.14,43.1,43.12,153600.0,30.2445,30.2585,30.2304,30.2445,153600.0
2013-02-26 12:00:00,43.12,43.16,43.1,43.16,151700.0,30.2445,30.2725,30.2304,30.2725,151700.0
2013-02-26 12:05:00,43.16,43.17,43.13,43.17,85300.0,30.2725,30.2795,30.2515,30.2795,85300.0
2013-02-26 12:10:00,43.16,43.18,43.15,43.17,61700.0,30.2725,30.2865,30.2655,30.2795,61700.0
2013-02-26 12:15:00,43.17,43.19,43.15,43.16,137100.0,30.2795,30.2936,30.2655,30.2725,137100.0
2013-02-26 12:20:00,43.16,43.18,43.14,43.18,52600.0,30.2725,30.2865,30.2585,30.2865,52600.0
2013-02-26 12:25:00,43.18,43.2,43.14,43.14,399500.0,30.2865,30.3006,30.2585,30.2585,399500.0
2013-02-26 12:30:00,43.15,43.19,43.13,43.18,118000.0,30.2655,30.2936,30.2515,30.2865,118000.0
2013-02-26 12:35:00,43.18,43.22,43.16,43.21,323800.0,30.2865,30.3146,30.2725,30.3076,323800.0
2013-02-26 12:40:00,43.21,43.22,43.2,43.2,149800.0,30.3076,30.3146,30.3006,30.3006,149800.0
2013-02-26 12:45:00,43.2,43.21,43.17,43.2,356200.0,30.3006,30.3076,30.2795,30.3006,356200.0
2013-02-26 12:50:00,43.2,43.22,43.19,43.22,94700.0,30.3006,30.3146,30.2936,30.3146,94700.0
2013-02-26 12:55:00,43.21,43.23,43.2,43.21,628000.0,30.3076,30.3216,30.3006,30.3076,628000.0
2013-02-26 13:00:00,43.21,43.25,43.19,43.24,311800.0,30.3076,30.3356,30.2936,30.3286,311800.0
2013-02-26 13:05:00,43.23,43.24,43.21,43.22,131300.0,30.3216,30.3286,30.3076,30.3146,131300.0
2013-02-26 13:10:00,43.22,43.22,43.19,43.21,177800.0,30.3146,30.3146,30.2936,30.3076,177800.0
2013-02-26 13:15:00,43.2,43.21,43.18,43.18,338500.0,30.3006,30.3076,30.2865,30.2865,338500.0
2013-02-26 13:20:00,43.18,43.22,43.16,43.22,159600.0,30.2865,30.3146,30.2725,30.3146,159600.0
2013-02-26 13:25:00,43.21,43.23,43.2,43.2,99400.0,30.3076,30.3216,30.3006,30.3006,99400.0
2013-02-26 13:30:00,43.21,43.25,43.2,43.23,72100.0,30.3076,30.3356,30.3006,30.3216,72100.0
2013-02-26 13:35:00,43.22,43.26,43.2,43.25,64200.0,30.3146,30.3427,30.3006,30.3356,64200.0
2013-02-26 13:40:00,43.24,43.27,43.23,43.25,83100.0,30.3286,30.3497,30.3216,30.3356,83100.0
2013-02-26 13:45:00,43.25,43.29,43.25,43.28,59500.0,30.3356,30.3637,30.3356,30.3567,59500.0
2013-02-26 13:50:00,43.27,43.3,43.27,43.29,131600.0,30.3497,30.3707,30.3497,30.3637,131600.0
2013-02-26 13:55:00,43.29,43.3,43.26,43.26,30500.0,30.3637,30.3707,30.3427,30.3427,30500.0
2013-02-26 14:00:00,43.27,43.29,43.25,43.28,52000.0,30.3497,30.3637,30.3356,30.3567,52000.0
2013-02-26 14:05:00,43.28,43.3,43.27,43.28,108300.0,30.3567,30.3707,30.3497,30.3567,108300.0
2013-02-26 14:10:00,43.28,43.3,43.27,43.29,30200.0,30.3567,30.3707,30.3497,30.3637,30200.0
2013-02-26 14:15:00,43.29,43.3,43.27,43.3,114900.0,30.3637,30.3707,30.3497,30.3707,114900.0
2013-02-26 14:20:00,43.3,43.33,43.29,43.32,146700.0,30.3707,30.3918,30.3637,30.3847,146700.0
2013-02-26 14:25:00,43.33,43.34,43.29,43.34,76700.0,30.3918,30.3988,30.3637,30.3988,76700.0
2013-02-26 14:30:00,43.34,43.35,43.32,43.34,143000.0,30.3988,30.4058,30.3847,30.3988,143000.0
2013-02-26 14:35:00,43.35,43.36,43.32,43.33,320200.0,30.4058,30.4128,30.3847,30.3918,320200.0
2013-02-26 14:40:00,43.33,43.33,43.29,43.3,53400.0,30.3918,30.3918,30.3637,30.3707,53400.0
2013-02-26 14:45:00,43.3,43.32,43.27,43.29,82500.0,30.3707,30.3847,30.3497,30.3637,82500.0
2013-02-26 14:50:00,43.29,43.31,43.27,43.3,125400.0,30.3637,30.3777,30.3497,30.3707,125400.0
2013-02-26 14:55:00,43.3,43.35,43.3,43.32,203200.0,30.3707,30.4058,30.3707,30.3847,203200.0
2013-02-26 15:00:00,43.33,43.36,43.32,43.34,189300.0,30.3918,30.4128,30.3847,30.3988,189300.0
2013-02-26 15:05:00,43.34,43.37,43.31,43.34,181400.0,30.3988,30.4198,30.3777,30.3988,181400.0
2013-02-26 15:10:00,43.34,43.36,43.32,43.32,634900.0,30.3988,30.4128,30.3847,30.3847,634900.0
2013-02-26 15:15:00,43.31,43.33,43.29,43.31,819800.0,30.3777,30.3918,30.3637,30.3777,819800.0
2013-02-26 15:20:00,43.31,43.33,43.3,43.32,678900.0,30.3777,30.3918,30.3707,30.3847,678900.0
2013-02-26 15:25:00,43.32,43.33,43.3,43.32,604200.0,30.3847,30.3918,30.3707,30.3847,604200.0
2013-02-26 15:30:00,43.32,43.33,43.27,43.32,332800.0,30.3847,30.3918,30.3497,30.3847,332800.0
2013-02-26 15:35:00,43.32,43.35,43.3,43.34,589900.0,30.3847,30.4058,30.3707,30.3988,589900.0
2013-02-26 15:40:00,43.35,43.39,43.34,43.38,889400.0,30.4058,30.4338,30.3988,30.4268,889400.0
2013-02-26 15:45:00,43.37,43.37,43.35,43.36,697300.0,30.4198,30.4198,30.4058,30.4128,697300.0
2013-02-26 15:50:00,43.36,43.4,43.34,43.37,804500.0,30.4128,30.4409,30.3988,30.4198,804500.0
2013-02-26 15:55:00,43.38,43.38,43.32,43.34,734000.0,30.4268,30.4268,30.3847,30.3988,734000.0
2013-02-27 09:30:00,43.35,43.36,43.32,43.35,310500.0,30.4058,30.4128,30.3847,30.4058,310500.0
2013-02-27 09:35:00,43.34,43.39,43.34,43.37,184100.0,30.3988,30.4338,30.3988,30.4198,184100.0
2013-02-27 09:40:00,43.36,43.46,43.36,43.44,516000.0,30.4128,30.4829,30.4128,30.4689,516000.0
2013-02-27 09:45:00,43.45,43.46,43.4,43.41,280600.0,30.4759,30.4829,30.4409,30.4479,280600.0
2013-02-27 09:50:00,43.41,43.46,43.4,43.45,250900.0,30.4479,30.4829,30.4409,30.4759,250900.0
2013-02-27 09:55:00,43.44,43.46,43.42,43.43,128600.0,30.4689,30.4829,30.4549,30.4619,128600.0
2013-02-27 10:00:00,43.44,43.48,43.43,43.44,325800.0,30.4689,30.497,30.4619,30.4689,325800.0
2013-02-27 10:05:00,43.44,43.47,43.42,43.44,228000.0,30.4689,30.49,30.4549,30.4689,228000.0
2013-02-27 10:10:00,43.44,43.48,43.43,43.47,231700.0,30.4689,30.497,30.4619,30.49,231700.0
2013-02-27 10:15:00,43.47,43.47,43.42,43.45,412900.0,30.49,30.49,30.4549,30.4759,412900.0
2013-02-27 10:20:00,43.45,43.52,43.45,43.52,249900.0,30.4759,30.525,30.4759,30.525,249900.0
2013-02-27 10:25:00,43.52,43.53,43.49,43.5,258100.0,30.525,30.532,30.504,30.511,258100.0
2013-02-27 10:30:00,43.5,43.51,43.48,43.5,331000.0,30.511,30.518,30.497,30.511,331000.0
2013-02-27 10:35:00,43.5,43.52,43.48,43.5,363100.0,30.511,30.525,30.497,30.511,363100.0
2013-02-27 10:40:00,43.5,43.53,43.48,43.49,325300.0,30.511,30.532,30.497,30.504,325300.0
2013-02-27 10:45:00,43.49,43.54,43.44,43.46,258300.0,30.504,30.5391,30.4689,30.4829,258300.0
2013-02-27 10:50:00,43.45,43.48,43.44,43.46,725500.0,30.4759,30.497,30.4689,30.4829,725500.0
2013-02-27 10:55:00,43.46,43.47,43.44,43.44,618900.0,30.4829,30.49,30.4689,30.4689,618900.0
2013-02-27 11:00:00,43.45,43.5,43.45,43.49,653500.0,30.4759,30.511,30.4759,30.504,653500.0
2013-02-27 11:05:00,43.49,43.49,43.46,43.47,370000.0,30.504,30.504,30.4829,30.49,370000.0
2013-02-27 11:10:00,43.47,43.51,43.47,43.51,389400.0,30.49,30.518,30.49,30.518,389400.0
2013-02-27 11:15:00,43.51,43.51,43.48,43.49,300900.0,30.518,30.518,30.497,30.504,300900.0
2013-02-27 11:20:00,43.49,43.51,43.48,43.51,279900.0,30.504,30.518,30.497,30.518,279900.0
2013-02-27 11:25:00,43.51,43.52,43.48,43.51,293400.0,30.518,30.525,30.497,30.518,293400.0
2013-02-27 11:30:00,43.51,43.54,43.49,43.49,248200.0,30.518,30.5391,30.504,30.504,248200.0
2013-02-27 11:35:00,43.5,43.51,43.49,43.51,121800.0,30.511,30.518,30.504,30.518,121800.0
2013-02-27 11:40:00,43.51,43.53,43.49,43.5,122400.0,30.518,30.532,30.504,30.511,122400.0
2013-02-27 11:45:00,43.5,43.51,43.49,43.49,294600.0,30.511,30.518,30.504,30.504,294600.0
2013-02-27 11:50:00,43.5,43.54,43.5,43.54,242500.0,30.511,30.5391,30.511,30.5391,242500.0
2013-02-27 11:55:00,43.54,43.55,43.51,43.51,87100.0,30.5391,30.5461,30.518,30.518,87100.0
2013-02-27 12:00:00,43.51,43.54,43.51,43.52,42900.0,30.518,30.5391,30.518,30.525,42900.0
2013-02-27 12:05:00,43.53,43.57,43.52,43.55,158100.0,30.532,30.5601,30.525,30.5461,158100.0
2013-02-27 12:10:00,43.55,43.55,43.53,43.55,32200.0,30.5461,30.5461,30.532,30.5461,32200.0
2013-02-27 12:15:00,43.55,43.58,43.54,43.57,145700.0,30.5461,30.5671,30.5391,30.5601,145700.0
2013-02-27 12:20:00,43.57,43.62,43.57,43.62,231800.0,30.5601,30.5952,30.5601,30.5952,231800.0
2013-02-27 12:25:00,43.62,43.62,43.6,43.61,63300.0,30.5952,30.5952,30.5811,30.5882,63300.0
2013-02-27 12:30:00,43.62,43.65,43.61,43.62,90400.0,30.5952,30.6162,30.5882,30.5952,90400.0
2013-02-27 12:35:00,43.63,43.64,43.62,43.62,74400.0,30.6022,30.6092,30.5952,30.5952,74400.0
2013-02-27 12:40:00,43.63,43.64,43.61,43.62,40700.0,30.6022,30.6092,30.5882,30.5952,40700.0
2013-02-27 12:45:00,43.61,43.63,43.61,43.62,38300.0,30.5882,30.6022,30.5882,30.5952,38300.0
2013-02-27 12:50:00,43.61,43.62,43.59,43.61,51400.0,30.5882,30.5952,30.5741,30.5882,51400.0
2013-02-27 12:55:00,43.6,43.65,43.59,43.62,137700.0,30.5811,30.6162,30.5741,30.5952,137700.0
2013-02-27 13:00:00,43.63,43.63,43.59,43.6,51800.0,30.6022,30.6022,30.5741,30.5811,51800.0
2013-02-27 13:05:00,43.61,43.62,43.58,43.58,98200.0,30.5882,30.5952,30.5671,30.5671,98200.0
2013-02-27 13:10:00,43.58,43.59,43.55,43.57,93000.0,30.5671,30.5741,30.5461,30.5601,93000.0
2013-02-27 13:15:00,43.58,43.59,43.56,43.57,90800.0,30.5671,30.5741,30.5531,30.5601,90800.0
2013-02-27 13:20:00,43.57,43.59,43.55,43.56,86900.0,30.5601,30.5741,30.5461,30.5531,86900.0
2013-02-27 13:25:00,43.56,43.58,43.55,43.58,89400.0,30.5531,30.5671,30.5461,30.5671,89400.0
2013-02-27 13:30:00,43.59,43.61,43.58,43.58,88200.0,30.5741,30.5882,30.5671,30.5671,88200.0
2013-02-27 13:35:00,43.58,43.61,43.58,43.61,69500.0,30.5671,30.5882,30.5671,30.5882,69500.0
2013-02-27 13:40:00,43.61,43.62,43.6,43.62,27700.0,30.5882,30.5952,30.5811,30.5952,27700.0
2013-02-27 13:45:00,43.62,43.62,43.59,43.59,50900.0,30.5952,30.5952,30.5741,30.5741,50900.0
2013-02-27 13:50:00,43.59,43.61,43.59,43.61,28500.0,30.5741,30.5882,30.5741,30.5882,28500.0
2013-02-27 13:55:00,43.61,43.62,43.59,43.61,88700.0,30.5882,30.5952,30.5741,30.5882,88700.0
2013-02-27 14:00:00,43.61,43.62,43.6,43.62,82700.0,30.5882,30.5952,30.5811,30.5952,82700.0
2013-02-27 14:05:00,43.62,43.62,43.6,43.62,141900.0,30.5952,30.5952,30.5811,30.5952,141900.0
2013-02-27 14:10:00,43.63,43.67,43.61,43.66,203100.0,30.6022,30.6302,30.5882,30.6232,203100.0
2013-02-27 14:15:00,43.66,43.67,43.65,43.66,244700.0,30.6232,30.6302,30.6162,30.6232,244700.0
2013-02-27 14:20:00,43.66,43.7,43.66,43.7,110700.0,30.6232,30.6513,30.6232,30.6513,110700.0
2013-02-27 14:25:00,43.7,43.74,43.7,43.7,109000.0,30.6513,30.6793,30.6513,30.6513,109000.0
2013-02-27 14:30:00,43.71,43.71,43.68,43.7,46200.0,30.6583,30.6583,30.6372,30.6513,46200.0
2013-02-27 14:35:00,43.71,43.71,43.69,43.71,72100.0,30.6583,30.6583,30.6443,30.6583,72100.0
2013-02-27 14:40:00,43.71,43.72,43.69,43.72,40200.0,30.6583,30.6653,30.6443,30.6653,40200.0
2013-02-27 14:45:00,43.72,43.75,43.72,43.75,163900.0,30.6653,30.6863,30.6653,30.6863,163900.0
2013-02-27 14:50:00,43.75,43.75,43.73,43.74,95500.0,30.6863,30.6863,30.6723,30.6793,95500.0
2013-02-27 14:55:00,43.74,43.76,43.72,43.75,103100.0,30.6793,30.6934,30.6653,30.6863,103100.0
2013-02-27 15:00:00,43.76,43.76,43.73,43.73,149300.0,30.6934,30.6934,30.6723,30.6723,149300.0
2013-02-27 15:05:00,43.73,43.74,43.72,43.72,167700.0,30.6723,30.6793,30.6653,30.6653,167700.0
2013-02-27 15:10:00,43.73,43.76,43.7,43.75,215000.0,30.6723,30.6934,30.6513,30.6863,215000.0
2013-02-27 15:15:00,43.75,43.77,43.75,43.77,92800.0,30.6863,30.7004,30.6863,30.7004,92800.0
2013-02-27 15:20:00,43.77,43.79,43.77,43.79,126100.0,30.7004,30.7144,30.7004,30.7144,126100.0
2013-02-27 15:25:00,43.79,43.81,43.76,43.78,259600.0,30.7144,30.7284,30.6934,30.7074,259600.0
2013-02-27 15:30:00,43.78,43.79,43.77,43.79,110100.0,30.7074,30.7144,30.7004,30.7144,110100.0
2013-02-27 15:35:00,43.79,43.81,43.78,43.79,163200.0,30.7144,30.7284,30.7074,30.7144,163200.0
2013-02-27 15:40:00,43.8,43.81,43.76,43.78,229300.0,30.7214,30.7284,30.6934,30.7074,229300.0
2013-02-27 15:45:00,43.77,43.8,43.77,43.77,484700.0,30.7004,30.7214,30.7004,30.7004,484700.0
2013-02-27 15:50:00,43.77,43.79,43.77,43.79,293300.0,30.7004,30.7144,30.7004,30.7144,293300.0
2013-02-27 15:55:00,43.78,43.79,43.72,43.73,1508500.0,30.7074,30.7144,30.6653,30.6723,1508500.0
2013-02-28 09:30:00,43.71,43.73,43.65,43.7,377100.0,30.6583,30.6723,30.6162,30.6513,377100.0
2013-02-28 09:35:00,43.7,43.75,43.69,43.75,249400.0,30.6513,30.6863,30.6443,30.6863,249400.0
2013-02-28 09:40:00,43.75,43.79,43.74,43.76,676400.0,30.6863,30.7144,30.6793,30.6934,676400.0
2013-02-28 09:45:00,43.76,43.8,43.73,43.78,321500.0,30.6934,30.7214,30.6723,30.7074,321500.0
2013-02-28 09:50:00,43.78,43.78,43.72,43.73,141300.0,30.7074,30.7074,30.6653,30.6723,141300.0
2013-02-28 09:55:00,43.73,43.74,43.69,43.73,227700.0,30.6723,30.6793,30.6443,30.6723,227700.0
2013-02-28 10:00:00,43.73,43.75,43.65,43.67,613600.0,30.6723,30.6863,30.6162,30.6302,613600.0
2013-02-28 10:05:00,43.68,43.71,43.67,43.71,219900.0,30.6372,30.6583,30.6302,30.6583,219900.0
2013-02-28 10:10:00,43.7,43.73,43.69,43.72,225200.0,30.6513,30.6723,30.6443,30.6653,225200.0
2013-02-28 10:15:00,43.73,43.76,43.72,43.73,502900.0,30.6723,30.6934,30.6653,30.6723,502900.0
2013-02-28 10:20:00,43.74,43.76,43.72,43.73,260100.0,30.6793,30.6934,30.6653,30.6723,260100.0
2013-02-28 10:25:00,43.73,43.75,43.71,43.73,192000.0,30.6723,30.6863,30.6583,30.6723,192000.0
2013-02-28 10:30:00,43.73,43.74,43.71,43.71,232100.0,30.6723,30.6793,30.6583,30.6583,232100.0
2013-02-28 10:35:00,43.72,43.73,43.68,43.69,274200.0,30.6653,30.6723,30.6372,30.6443,274200.0
2013-02-28 10:40:00,43.69,43.71,43.67,43.71,264000.0,30.6443,30.6583,30.6302,30.6583,264000.0
2013-02-28 10:45:00,43.7,43.7,43.65,43.65,276600.0,30.6513,30.6513,30.6162,30.6162,276600.0
2013-02-28 10:50:00,43.65,43.68,43.65,43.66,119700.0,30.6162,30.6372,30.6162,30.6232,119700.0
2013-02-28 10:55:00,43.66,43.69,43.64,43.68,195900.0,30.6232,30.6443,30.6092,30.6372,195900.0
2013-02-28 11:00:00,43.68,43.7,43.65,43.69,280700.0,30.6372,30.6513,30.6162,30.6443,280700.0
2013-02-28 11:05:00,43.7,43.73,43.69,43.71,293300.0,30.6513,30.6723,30.6443,30.6583,293300.0
2013-02-28 11:10:00,43.71,43.73,43.69,43.69,277400.0,30.6583,30.6723,30.6443,30.6443,277400.0
2013-02-28 11:15:00,43.69,43.71,43.69,43.71,174400.0,30.6443,30.6583,30.6443,30.6583,174400.0
2013-02-28 11:20:00,43.71,43.73,43.7,43.72,183000.0,30.6583,30.6723,30.6513,30.6653,183000.0
2013-02-28 11:25:00,43.72,43.73,43.69,43.71,882000.0,30.6653,30.6723,30.6443,30.6583,882000.0
2013-02-28 11:30:00,43.7,43.71,43.67,43.67,621700.0,30.6513,30.6583,30.6302,30.6302,621700.0
2013-02-28 11:35:00,43.67,43.68,43.63,43.64,184700.0,30.6302,30.6372,30.6022,30.6092,184700.0
2013-02-28 11:40:00,43.65,43.67,43.63,43.66,132000.0,30.6162,30.6302,30.6022,30.6232,132000.0
2013-02-28 11:45:00,43.66,43.67,43.64,43.66,128600.0,30.6232,30.6302,30.6092,30.6232,128600.0
2013-02-28 11:50:00,43.66,43.66,43.64,43.64,71300.0,30.6232,30.6232,30.6092,30.6092,71300.0
2013-02-28 11:55:00,43.65,43.65,43.63,43.64,78100.0,30.6162,30.6162,30.6022,30.6092,78100.0
2013-02-28 12:00:00,43.64,43.66,43.64,43.65,79300.0,30.6092,30.6232,30.6092,30.6162,79300.0
2013-02-28 12:05:00,43.65,43.66,43.63,43.65,80100.0,30.6162,30.6232,30.6022,30.6162,80100.0
2013-02-28 12:10:00,43.64,43.64,43.62,43.62,69600.0,30.6092,30.6092,30.5952,30.5952,69600.0
2013-02-28 12:15:00,43.62,43.63,43.61,43.62,90600.0,30.5952,30.6022,30.5882,30.5952,90600.0
2013-02-28 12:20:00,43.62,43.64,43.62,43.63,188200.0,30.5952,30.6092,30.5952,30.6022,188200.0
2013-02-28 12:25:00,43.63,43.64,43.62,43.63,137200.0,30.6022,30.6092,30.5952,30.6022,137200.0
2013-02-28 12:30:00,43.63,43.64,43.62,43.64,68900.0,30.6022,30.6092,30.5952,30.6092,68900.0
2013-02-28 12:35:00,43.64,43.65,43.63,43.63,118100.0,30.6092,30.6162,30.6022,30.6022,118100.0
2013-02-28 12:40:00,43.63,43.68,43.63,43.67,158100.0,30.6022,30.6372,30.6022,30.6302,158100.0
2013-02-28 12:45:00,43.67,43.68,43.67,43.68,45800.0,30.6302,30.6372,30.6302,30.6372,45800.0
2013-02-28 12:50:00,43.68,43.69,43.67,43.68,149800.0,30.6372,30.6443,30.6302,30.6372,149800.0
2013-02-28 12:55:00,43.68,43.69,43.67,43.67,114100.0,30.6372,30.6443,30.6302,30.6302,114100.0
2013-02-28 13:00:00,43.67,43.69,43.67,43.68,68100.0,30.6302,30.6443,30.6302,30.6372,68100.0
2013-02-28 13:05:00,43.68,43.69,43.67,43.68,138200.0,30.6372,30.6443,30.6302,30.6372,138200.0
2013-02-28 13:10:00,43.68,43.69,43.66,43.67,73200.0,30.6372,30.6443,30.6232,30.6302,73200.0
2013-02-28 13:15:00,43.67,43.72,43.67,43.71,114900.0,30.6302,30.6653,30.6302,30.6583,114900.0
2013-02-28 13:20:00,43.69,43.75,43.69,43.73,136400.0,30.6443,30.6863,30.6443,30.6723,136400.0
2013-02-28 13:25:00,43.73,43.79,43.73,43.77,215800.0,30.6723,30.7144,30.6723,30.7004,215800.0
2013-02-28 13:30:00,43.76,43.77,43.74,43.75,114000.0,30.6934,30.7004,30.6793,30.6863,114000.0
2013-02-28 13:35:00,43.76,43.78,43.74,43.74,224400.0,30.6934,30.7074,30.6793,30.6793,224400.0
2013-02-28 13:40:00,43.74,43.75,43.74,43.74,47900.0,30.6793,30.6863,30.6793,30.6793,47900.0
2013-02-28 13:45:00,43.75,43.77,43.74,43.76,109200.0,30.6863,30.7004,30.6793,30.6934,109200.0
2013-02-28 13:50:00,43.76,43.77,43.74,43.76,137700.0,30.6934,30.7004,30.6793,30.6934,137700.0
2013-02-28 13:55:00,43.76,43.77,43.75,43.75,131200.0,30.6934,30.7004,30.6863,30.6863,131200.0
2013-02-28 14:00:00,43.75,43.76,43.74,43.74,89200.0,30.6863,30.6934,30.6793,30.6793,89200.0
2013-02-28 14:05:00,43.75,43.79,43.74,43.78,894900.0,30.6863,30.7144,30.6793,30.7074,894900.0
2013-02-28 14:10:00,43.78,43.8,43.76,43.78,1173200.0,30.7074,30.7214,30.6934,30.7074,1173200.0
2013-02-28 14:15:00,43.78,43.79,43.75,43.75,307700.0,30.7074,30.7144,30.6863,30.6863,307700.0
2013-02-28 14:20:00,43.75,43.77,43.75,43.76,146500.0,30.6863,30.7004,30.6863,30.6934,146500.0
2013-02-28 14:25:00,43.76,43.77,43.73,43.73,222400.0,30.6934,30.7004,30.6723,30.6723,222400.0
2013-02-28 14:30:00,43.74,43.76,43.7,43.7,331100.0,30.6793,30.6934,30.6513,30.6513,331100.0
2013-02-28 14:35:00,43.7,43.7,43.67,43.68,191400.0,30.6513,30.6513,30.6302,30.6372,191400.0
2013-02-28 14:40:00,43.69,43.69,43.66,43.66,224000.0,30.6443,30.6443,30.6232,30.6232,224000.0
2013-02-28 14:45:00,43.66,43.67,43.65,43.66,248500.0,30.6232,30.6302,30.6162,30.6232,248500.0
2013-02-28 14:50:00,43.66,43.66,43.63,43.66,289800.0,30.6232,30.6232,30.6022,30.6232,289800.0
2013-02-28 14:55:00,43.65,43.66,43.64,43.64,192600.0,30.6162,30.6232,30.6092,30.6092,192600.0
2013-02-28 15:00:00,43.64,43.65,43.63,43.63,97100.0,30.6092,30.6162,30.6022,30.6022,97100.0
2013-02-28 15:05:00,43.63,43.64,43.59,43.62,373300.0,30.6022,30.6092,30.5741,30.5952,373300.0
2013-02-28 15:10:00,43.61,43.62,43.58,43.58,358600.0,30.5882,30.5952,30.5671,30.5671,358600.0
2013-02-28 15:15:00,43.58,43.59,43.56,43.58,315200.0,30.5671,30.5741,30.5531,30.5671,315200.0
2013-02-28 15:20:00,43.57,43.61,43.57,43.59,303300.0,30.5601,30.5882,30.5601,30.5741,303300.0
2013-02-28 15:25:00,43.59,43.61,43.57,43.59,180500.0,30.5741,30.5882,30.5601,30.5741,180500.0
2013-02-28 15:30:00,43.59,43.61,43.58,43.59,252300.0,30.5741,30.5882,30.5671,30.5741,252300.0
2013-02-28 15:35:00,43.58,43.61,43.58,43.59,194600.0,30.5671,30.5882,30.5671,30.5741,194600.0
2013-02-28 15:40:00,43.59,43.59,43.56,43.56,260300.0,30.5741,30.5741,30.5531,30.5531,260300.0
2013-02-28 15:45:00,43.57,43.59,43.55,43.57,622400.0,30.5601,30.5741,30.5461,30.5601,622400.0
2013-02-28 15:50:00,43.57,43.58,43.53,43.53,584500.0,30.5601,30.5671,30.532,30.532,584500.0
2013-02-28 15:55:00,43.54,43.54,43.49,43.49,2013700.0,30.5391,30.5391,30.504,30.504,2013700.0
2013-03-01 09:30:00,43.38,43.38,43.3,43.32,794900.0,30.4268,30.4268,30.3707,30.3847,794900.0
2013-03-01 09:35:00,43.32,43.33,43.25,43.25,624800.0,30.3847,30.3918,30.3356,30.3356,624800.0
2013-03-01 09:40:00,43.25,43.29,43.21,43.28,416900.0,30.3356,30.3637,30.3076,30.3567,416900.0
2013-03-01 09:45:00,43.28,43.31,43.26,43.29,317400.0,30.3567,30.3777,30.3427,30.3637,317400.0
2013-03-01 09:50:00,43.3,43.33,43.29,43.33,284700.0,30.3707,30.3918,30.3637,30.3918,284700.0
2013-03-01 09:55:00,43.33,43.35,43.31,43.34,184100.0,30.3918,30.4058,30.3777,30.3988,184100.0
2013-03-01 10:00:00,43.36,43.4,43.34,43.36,661900.0,30.4128,30.4409,30.3988,30.4128,661900.0
2013-03-01 10:05:00,43.37,43.44,43.36,43.43,388100.0,30.4198,30.4689,30.4128,30.4619,388100.0
2013-03-01 10:10:00,43.43,43.44,43.39,43.41,240400.0,30.4619,30.4689,30.4338,30.4479,240400.0
2013-03-01 10:15:00,43.41,43.41,43.36,43.37,353600.0,30.4479,30.4479,30.4128,30.4198,353600.0
2013-03-01 10:20:00,43.37,43.38,43.34,43.37,228900.0,30.4198,30.4268,30.3988,30.4198,228900.0
2013-03-01 10:25:00,43.37,43.44,43.37,43.44,204600.0,30.4198,30.4689,30.4198,30.4689,204600.0
2013-03-01 10:30:00,43.44,43.52,43.44,43.49,322500.0,30.4689,30.525,30.4689,30.504,322500.0
2013-03-01 10:35:00,43.49,43.52,43.48,43.51,154900.0,30.504,30.525,30.497,30.518,154900.0
2013-03-01 10:40:00,43.51,43.55,43.5,43.55,180700.0,30.518,30.5461,30.511,30.5461,180700.0
2013-03-01 10:45:00,43.54,43.55,43.49,43.5,271500.0,30.5391,30.5461,30.504,30.511,271500.0
2013-03-01 10:50:00,43.5,43.54,43.49,43.54,58400.0,30.511,30.5391,30.504,30.5391,58400.0
2013-03-01 10:55:00,43.54,43.57,43.51,43.57,189900.0,30.5391,30.5601,30.518,30.5601,189900.0
2013-03-01 11:00:00,43.57,43.61,43.55,43.55,131600.0,30.5601,30.5882,30.5461,30.5461,131600.0
2013-03-01 11:05:00,43.55,43.6,43.55,43.57,88900.0,30.5461,30.5811,30.5461,30.5601,88900.0
2013-03-01 11:10:00,43.57,43.57,43.54,43.54,60000.0,30.5601,30.5601,30.5391,30.5391,60000.0
2013-03-01 11:15:00,43.55,43.55,43.5,43.52,115200.0,30.5461,30.5461,30.511,30.525,115200.0
2013-03-01 11:20:00,43.52,43.54,43.49,43.54,124400.0,30.525,30.5391,30.504,30.5391,124400.0
2013-03-01 11:25:00,43.54,43.55,43.47,43.48,219200.0,30.5391,30.5461,30.49,30.497,219200.0
2013-03-01 11:30:00,43.48,43.51,43.47,43.48,112200.0,30.497,30.518,30.49,30.497,112200.0
2013-03-01 11:35:00,43.48,43.51,43.46,43.48,75900.0,30.497,30.518,30.4829,30.497,75900.0
2013-03-01 11:40:00,43.48,43.48,43.42,43.44,142900.0,30.497,30.497,30.4549,30.4689,142900.0
2013-03-01 11:45:00,43.44,43.45,43.36,43.38,327600.0,30.4689,30.4759,30.4128,30.4268,327600.0
2013-03-01 11:50:00,43.38,43.41,43.36,43.38,252500.0,30.4268,30.4479,30.4128,30.4268,252500.0
2013-03-01 11:55:00,43.38,43.42,43.38,43.41,160800.0,30.4268,30.4549,30.4268,30.4479,160800.0
2013-03-01 12:00:00,43.41,43.44,43.4,43.43,230000.0,30.4479,30.4689,30.4409,30.4619,230000.0
2013-03-01 12:05:00,43.44,43.47,43.43,43.46,77300.0,30.4689,30.49,30.4619,30.4829,77300.0
2013-03-01 12:10:00,43.47,43.47,43.45,43.46,123600.0,30.49,30.49,30.4759,30.4829,123600.0
2013-03-01 12:15:00,43.46,43.5,43.44,43.49,210700.0,30.4829,30.511,30.4689,30.504,210700.0
2013-03-01 12:20:00,43.5,43.52,43.47,43.51,133100.0,30.511,30.525,30.49,30.518,133100.0
2013-03-01 12:25:00,43.52,43.52,43.49,43.49,68400.0,30.525,30.525,30.504,30.504,68400.0
2013-03-01 12:30:00,43.5,43.53,43.49,43.5,133800.0,30.511,30.532,30.504,30.511,133800.0
2013-03-01 12:35:00,43.5,43.54,43.49,43.54,80000.0,30.511,30.5391,30.504,30.5391,80000.0
2013-03-01 12:40:00,43.54,43.54,43.52,43.52,28500.0,30.5391,30.5391,30.525,30.525,28500.0
2013-03-01 12:45:00,43.52,43.52,43.51,43.51,51100.0,30.525,30.525,30.518,30.518,51100.0
2013-03-01 12:50:00,43.52,43.55,43.52,43.53,159900.0,30.525,30.5461,30.525,30.532,159900.0
2013-03-01 12:55:00,43.53,43.57,43.52,43.55,83200.0,30.532,30.5601,30.525,30.5461,83200.0
2013-03-01 13:00:00,43.55,43.56,43.52,43.55,545800.0,30.5461,30.5531,30.525,30.5461,545800.0
2013-03-01 13:05:00,43.55,43.55,43.51,43.52,82000.0,30.5461,30.5461,30.518,30.525,82000.0
2013-03-01 13:10:00,43.51,43.55,43.51,43.53,105500.0,30.518,30.5461,30.518,30.532,105500.0
2013-03-01 13:15:00,43.53,43.56,43.5,43.52,127700.0,30.532,30.5531,30.511,30.525,127700.0
2013-03-01 13:20:00,43.52,43.55,43.51,43.55,78000.0,30.525,30.5461,30.518,30.5461,78000.0
2013-03-01 13:25:00,43.55,43.55,43.51,43.53,47200.0,30.5461,30.5461,30.518,30.532,47200.0
2013-03-01 13:30:00,43.54,43.55,43.5,43.52,104800.0,30.5391,30.5461,30.511,30.525,104800.0
2013-03-01 13:35:00,43.51,43.53,43.51,43.52,59600.0,30.518,30.532,30.518,30.525,59600.0
2013-03-01 13:40:00,43.53,43.54,43.5,43.51,73700.0,30.532,30.5391,30.511,30.518,73700.0
2013-03-01 13:45:00,43.51,43.51,43.48,43.48,54300.0,30.518,30.518,30.497,30.497,54300.0
2013-03-01 13:50:00,43.47,43.49,43.46,43.48,70300.0,30.49,30.504,30.4829,30.497,70300.0
2013-03-01 13:55:00,43.47,43.51,43.47,43.5,40700.0,30.49,30.518,30.49,30.511,40700.0
2013-03-01 14:00:00,43.5,43.52,43.5,43.51,32900.0,30.511,30.525,30.511,30.518,32900.0
2013-03-01 14:05:00,43.51,43.52,43.5,43.5,39000.0,30.518,30.525,30.511,30.511,39000.0
2013-03-01 14:10:00,43.5,43.52,43.49,43.52,75000.0,30.511,30.525,30.504,30.525,75000.0
2013-03-01 14:15:00,43.51,43.53,43.51,43.52,101100.0,30.518,30.532,30.518,30.525,101100.0
2013-03-01 14:20:00,43.53,43.54,43.5,43.5,103500.0,30.532,30.5391,30.511,30.511,103500.0
2013-03-01 14:25:00,43.5,43.51,43.49,43.51,75000.0,30.511,30.518,30.504,30.518,75000.0
2013-03-01 14:30:00,43.51,43.52,43.5,43.52,38900.0,30.518,30.525,30.511,30.525,38900.0
2013-03-01 14:35:00,43.51,43.54,43.5,43.5,140300.0,30.518,30.5391,30.511,30.511,140300.0
2013-03-01 14:40:00,43.51,43.54,43.5,43.53,129400.0,30.518,30.5391,30.511,30.532,129400.0
2013-03-01 14:45:00,43.53,43.53,43.5,43.51,97200.0,30.532,30.532,30.511,30.518,97200.0
2013-03-01 14:50:00,43.5,43.53,43.48,43.53,84400.0,30.511,30.532,30.497,30.532,84400.0
2013-03-01 14:55:00,43.53,43.55,43.51,43.55,50800.0,30.532,30.5461,30.518,30.5461,50800.0
2013-03-01 15:00:00,43.55,43.55,43.53,43.53,85900.0,30.5461,30.5461,30.532,30.532,85900.0
2013-03-01 15:05:00,43.53,43.57,43.52,43.55,110700.0,30.532,30.5601,30.525,30.5461,110700.0
2013-03-01 15:10:00,43.55,43.56,43.54,43.56,52800.0,30.5461,30.5531,30.5391,30.5531,52800.0
2013-03-01 15:15:00,43.55,43.56,43.54,43.54,41600.0,30.5461,30.5531,30.5391,30.5391,41600.0
2013-03-01 15:20:00,43.54,43.55,43.52,43.53,137500.0,30.5391,30.5461,30.525,30.532,137500.0
2013-03-01 15:25:00,43.53,43.55,43.51,43.51,352100.0,30.532,30.5461,30.518,30.518,352100.0
2013-03-01 15:30:00,43.51,43.54,43.51,43.52,243500.0,30.518,30.5391,30.518,30.525,243500.0
2013-03-01 15:35:00,43.52,43.55,43.51,43.53,226600.0,30.525,30.5461,30.518,30.532,226600.0
2013-03-01 15:40:00,43.53,43.54,43.5,43.5,322200.0,30.532,30.5391,30.511,30.511,322200.0
2013-03-01 15:45:00,43.5,43.59,43.5,43.59,489000.0,30.511,30.5741,30.511,30.5741,489000.0
2013-03-01 15:50:00,43.59,43.62,43.56,43.56,784600.0,30.5741,30.5952,30.5531,30.5531,784600.0
2013-03-01 15:55:00,43.57,43.62,43.56,43.6,1909000.0,30.5601,30.5952,30.5531,30.5811,1909000.0
2013-03-04 09:30:00,43.1,43.13,43.08,43.1,1101100.0,30.2304,30.2515,30.2164,30.2304,1101100.0
2013-03-04 09:35:00,43.1,43.1,43.04,43.08,521500.0,30.2304,30.2304,30.1884,30.2164,521500.0
2013-03-04 09:40:00,43.08,43.13,43.08,43.09,275200.0,30.2164,30.2515,30.2164,30.2234,275200.0
2013-03-04 09:45:00,43.09,43.13,43.08,43.11,490400.0,30.2234,30.2515,30.2164,30.2374,490400.0
2013-03-04 09:50:00,43.11,43.16,43.09,43.16,251300.0,30.2374,30.2725,30.2234,30.2725,251300.0
2013-03-04 09:55:00,43.15,43.16,43.09,43.11,309800.0,30.2655,30.2725,30.2234,30.2374,309800.0
2013-03-04 10:00:00,43.11,43.15,43.1,43.11,180600.0,30.2374,30.2655,30.2304,30.2374,180600.0
2013-03-04 10:05:00,43.12,43.13,43.09,43.12,205500.0,30.2445,30.2515,30.2234,30.2445,205500.0
2013-03-04 10:10:00,43.13,43.13,43.07,43.08,335200.0,30.2515,30.2515,30.2094,30.2164,335200.0
2013-03-04 10:15:00,43.07,43.08,43.06,43.07,133000.0,30.2094,30.2164,30.2024,30.2094,133000.0
2013-03-04 10:20:00,43.07,43.09,43.05,43.07,211200.0,30.2094,30.2234,30.1954,30.2094,211200.0
2013-03-04 10:25:00,43.06,43.07,43.04,43.05,220400.0,30.2024,30.2094,30.1884,30.1954,220400.0
2013-03-04 10:30:00,43.05,43.06,43.05,43.05,84400.0,30.1954,30.2024,30.1954,30.1954,84400.0
2013-03-04 10:35:00,43.05,43.06,43.02,43.06,251400.0,30.1954,30.2024,30.1743,30.2024,251400.0
2013-03-04 10:40:00,43.05,43.09,43.05,43.07,362400.0,30.1954,30.2234,30.1954,30.2094,362400.0
2013-03-04 10:45:00,43.07,43.09,43.07,43.09,126600.0,30.2094,30.2234,30.2094,30.2234,126600.0
2013-03-04 10:50:00,43.09,43.11,43.08,43.09,132300.0,30.2234,30.2374,30.2164,30.2234,132300.0
2013-03-04 10:55:00,43.09,43.1,43.07,43.1,77400.0,30.2234,30.2304,30.2094,30.2304,77400.0
2013-03-04 11:00:00,43.09,43.09,43.06,43.09,48700.0,30.2234,30.2234,30.2024,30.2234,48700.0
2013-03-04 11:05:00,43.09,43.1,43.06,43.07,78000.0,30.2234,30.2304,30.2024,30.2094,78000.0
2013-03-04 11:10:00,43.07,43.09,43.06,43.07,46900.0,30.2094,30.2234,30.2024,30.2094,46900.0
2013-03-04 11:15:00,43.07,43.11,43.06,43.1,78300.0,30.2094,30.2374,30.2024,30.2304,78300.0
2013-03-04 11:20:00,43.1,43.11,43.08,43.1,152100.0,30.2304,30.2374,30.2164,30.2304,152100.0
2013-03-04 11:25:00,43.1,43.12,43.09,43.1,159300.0,30.2304,30.2445,30.2234,30.2304,159300.0
2013-03-04 11:30:00,43.1,43.12,43.08,43.09,112400.0,30.2304,30.2445,30.2164,30.2234,112400.0
2013-03-04 11:35:00,43.08,43.1,43.07,43.1,80000.0,30.2164,30.2304,30.2094,30.2304,80000.0
2013-03-04 11:40:00,43.1,43.1,43.08,43.1,131100.0,30.2304,30.2304,30.2164,30.2304,131100.0
2013-03-04 11:45:00,43.1,43.11,43.09,43.1,66600.0,30.2304,30.2374,30.2234,30.2304,66600.0
2013-03-04 11:50:00,43.11,43.12,43.1,43.11,86500.0,30.2374,30.2445,30.2304,30.2374,86500.0
2013-03-04 11:55:00,43.11,43.12,43.1,43.11,44100.0,30.2374,30.2445,30.2304,30.2374,44100.0
2013-03-04 12:00:00,43.11,43.13,43.09,43.1,93400.0,30.2374,30.2515,30.2234,30.2304,93400.0
2013-03-04 12:05:00,43.1,43.1,43.08,43.08,181500.0,30.2304,30.2304,30.2164,30.2164,181500.0
2013-03-04 12:10:00,43.09,43.09,43.07,43.08,65000.0,30.2234,30.2234,30.2094,30.2164,65000.0
2013-03-04 12:15:00,43.09,43.09,43.05,43.05,43300.0,30.2234,30.2234,30.1954,30.1954,43300.0
2013-03-04 12:20:00,43.05,43.05,43.02,43.03,139300.0,30.1954,30.1954,30.1743,30.1813,139300.0
2013-03-04 12:25:00,43.03,43.03,43.0,43.0,133000.0,30.1813,30.1813,30.1603,30.1603,133000.0
2013-03-04 12:30:00,43.0,43.01,42.97,42.98,305300.0,30.1603,30.1673,30.1393,30.1463,305300.0
2013-03-04 12:35:00,42.98,43.0,42.97,42.98,345500.0,30.1463,30.1603,30.1393,30.1463,345500.0
2013-03-04 12:40:00,42.98,43.0,42.97,43.0,198000.0,30.1463,30.1603,30.1393,30.1603,198000.0
2013-03-04 12:45:00,43.0,43.0,42.98,42.98,84700.0,30.1603,30.1603,30.1463,30.1463,84700.0
2013-03-04 12:50:00,42.99,43.01,42.98,42.99,114700.0,30.1533,30.1673,30.1463,30.1533,114700.0
2013-03-04 12:55:00,42.99,43.0,42.98,43.0,61600.0,30.1533,30.1603,30.1463,30.1603,61600.0
2013-03-04 13:00:00,43.0,43.0,42.98,42.99,28700.0,30.1603,30.1603,30.1463,30.1533,28700.0
2013-03-04 13:05:00,42.99,42.99,42.96,42.98,80400.0,30.1533,30.1533,30.1322,30.1463,80400.0
2013-03-04 13:10:00,42.98,43.0,42.97,43.0,34200.0,30.1463,30.1603,30.1393,30.1603,34200.0
2013-03-04 13:15:00,43.0,43.02,42.99,43.01,34700.0,30.1603,30.1743,30.1533,30.1673,34700.0
2013-03-04 13:20:00,43.0,43.06,43.0,43.05,89400.0,30.1603,30.2024,30.1603,30.1954,89400.0
2013-03-04 13:25:00,43.06,43.07,43.03,43.07,51100.0,30.2024,30.2094,30.1813,30.2094,51100.0
2013-03-04 13:30:00,43.07,43.07,43.05,43.07,94500.0,30.2094,30.2094,30.1954,30.2094,94500.0
2013-03-04 13:35:00,43.06,43.07,43.05,43.06,51500.0,30.2024,30.2094,30.1954,30.2024,51500.0
2013-03-04 13:40:00,43.06,43.08,43.05,43.05,98100.0,30.2024,30.2164,30.1954,30.1954,98100.0
2013-03-04 13:45:00,43.05,43.07,43.05,43.06,58200.0,30.1954,30.2094,30.1954,30.2024,58200.0
2013-03-04 13:50:00,43.06,43.08,43.05,43.07,139900.0,30.2024,30.2164,30.1954,30.2094,139900.0
2013-03-04 13:55:00,43.06,43.09,43.05,43.08,67900.0,30.2024,30.2234,30.1954,30.2164,67900.0
2013-03-04 14:00:00,43.08,43.09,43.07,43.08,30600.0,30.2164,30.2234,30.2094,30.2164,30600.0
2013-03-04 14:05:00,43.08,43.11,43.08,43.09,59500.0,30.2164,30.2374,30.2164,30.2234,59500.0
2013-03-04 14:10:00,43.08,43.08,43.05,43.08,155300.0,30.2164,30.2164,30.1954,30.2164,155300.0
2013-03-04 14:15:00,43.08,43.09,43.06,43.07,68900.0,30.2164,30.2234,30.2024,30.2094,68900.0
2013-03-04 14:20:00,43.08,43.09,43.08,43.08,23500.0,30.2164,30.2234,30.2164,30.2164,23500.0
2013-03-04 14:25:00,43.09,43.16,43.09,43.15,166100.0,30.2234,30.2725,30.2234,30.2655,166100.0
2013-03-04 14:30:00,43.16,43.17,43.14,43.16,69800.0,30.2725,30.2795,30.2585,30.2725,69800.0
2013-03-04 14:35:00,43.16,43.19,43.16,43.19,148200.0,30.2725,30.2936,30.2725,30.2936,148200.0
2013-03-04 14:40:00,43.19,43.2,43.16,43.2,69000.0,30.2936,30.3006,30.2725,30.3006,69000.0
2013-03-04 14:45:00,43.19,43.22,43.18,43.2,93200.0,30.2936,30.3146,30.2865,30.3006,93200.0
2013-03-04 14:50:00,43.21,43.23,43.19,43.22,71700.0,30.3076,30.3216,30.2936,30.3146,71700.0
2013-03-04 14:55:00,43.22,43.25,43.21,43.23,95900.0,30.3146,30.3356,30.3076,30.3216,95900.0
2013-03-04 15:00:00,43.23,43.24,43.22,43.22,100000.0,30.3216,30.3286,30.3146,30.3146,100000.0
2013-03-04 15:05:00,43.22,43.24,43.22,43.23,95600.0,30.3146,30.3286,30.3146,30.3216,95600.0
2013-03-04 15:10:00,43.22,43.22,43.2,43.2,89100.0,30.3146,30.3146,30.3006,30.3006,89100.0
2013-03-04 15:15:00,43.2,43.22,43.18,43.19,105400.0,30.3006,30.3146,30.2865,30.2936,105400.0
2013-03-04 15:20:00,43.18,43.21,43.18,43.2,59200.0,30.2865,30.3076,30.2865,30.3006,59200.0
2013-03-04 15:25:00,43.21,43.23,43.2,43.22,74700.0,30.3076,30.3216,30.3006,30.3146,74700.0
2013-03-04 15:30:00,43.22,43.23,43.2,43.21,312500.0,30.3146,30.3216,30.3006,30.3076,312500.0
2013-03-04 15:35:00,43.21,43.21,43.18,43.19,322200.0,30.3076,30.3076,30.2865,30.2936,322200.0
2013-03-04 15:40:00,43.19,43.2,43.17,43.18,515800.0,30.2936,30.3006,30.2795,30.2865,515800.0
2013-03-04 15:45:00,43.18,43.19,43.17,43.18,540300.0,30.2865,30.2936,30.2795,30.2865,540300.0
2013-03-04 15:50:00,43.19,43.19,43.16,43.17,1277100.0,30.2936,30.2936,30.2725,30.2795,1277100.0
2013-03-04 15:55:00,43.17,43.2,43.16,43.19,2705900.0,30.2795,30.3006,30.2725,30.2936,2705900.0
2013-03-05 09:30:00,43.63,43.65,43.58,43.65,540400.0,30.6022,30.6162,30.5671,30.6162,540400.0
2013-03-05 09:35:00,43.65,43.73,43.64,43.72,376100.0,30.6162,30.6723,30.6092,30.6653,376100.0
2013-03-05 09:40:00,43.72,43.74,43.65,43.66,310900.0,30.6653,30.6793,30.6162,30.6232,310900.0
2013-03-05 09:45:00,43.68,43.72,43.67,43.71,208100.0,30.6372,30.6653,30.6302,30.6583,208100.0
2013-03-05 09:50:00,43.72,43.76,43.71,43.76,138700.0,30.6653,30.6934,30.6583,30.6934,138700.0
2013-03-05 09:55:00,43.75,43.78,43.73,43.73,195900.0,30.6863,30.7074,30.6723,30.6723,195900.0
2013-03-05 10:00:00,43.74,43.79,43.73,43.73,330100.0,30.6793,30.7144,30.6723,30.6723,330100.0
2013-03-05 10:05:00,43.72,43.74,43.71,43.73,203700.0,30.6653,30.6793,30.6583,30.6723,203700.0
2013-03-05 10:10:00,43.73,43.74,43.68,43.7,461200.0,30.6723,30.6793,30.6372,30.6513,461200.0
2013-03-05 10:15:00,43.71,43.74,43.7,43.72,588700.0,30.6583,30.6793,30.6513,30.6653,588700.0
2013-03-05 10:20:00,43.72,43.74,43.71,43.73,237200.0,30.6653,30.6793,30.6583,30.6723,237200.0
2013-03-05 10:25:00,43.73,43.77,43.73,43.76,179400.0,30.6723,30.7004,30.6723,30.6934,179400.0
2013-03-05 10:30:00,43.76,43.77,43.74,43.77,118100.0,30.6934,30.7004,30.6793,30.7004,118100.0
2013-03-05 10:35:00,43.77,43.79,43.76,43.76,175600.0,30.7004,30.7144,30.6934,30.6934,175600.0
2013-03-05 10:40:00,43.75,43.8,43.75,43.79,482700.0,30.6863,30.7214,30.6863,30.7144,482700.0
2013-03-05 10:45:00,43.79,43.8,43.77,43.79,108200.0,30.7144,30.7214,30.7004,30.7144,108200.0
2013-03-05 10:50:00,43.8,43.8,43.76,43.77,148000.0,30.7214,30.7214,30.6934,30.7004,148000.0
2013-03-05 10:55:00,43.77,43.78,43.73,43.74,274100.0,30.7004,30.7074,30.6723,30.6793,274100.0
2013-03-05 11:00:00,43.74,43.75,43.71,43.72,81200.0,30.6793,30.6863,30.6583,30.6653,81200.0
2013-03-05 11:05:00,43.71,43.77,43.71,43.77,142400.0,30.6583,30.7004,30.6583,30.7004,142400.0
2013-03-05 11:10:00,43.76,43.8,43.76,43.78,107300.0,30.6934,30.7214,30.6934,30.7074,107300.0
2013-03-05 11:15:00,43.78,43.8,43.76,43.79,104500.0,30.7074,30.7214,30.6934,30.7144,104500.0
2013-03-05 11:20:00,43.78,43.79,43.75,43.77,134900.0,30.7074,30.7144,30.6863,30.7004,134900.0
2013-03-05 11:25:00,43.77,43.78,43.74,43.74,114500.0,30.7004,30.7074,30.6793,30.6793,114500.0
2013-03-05 11:30:00,43.75,43.76,43.73,43.74,195700.0,30.6863,30.6934,30.6723,30.6793,195700.0
2013-03-05 11:35:00,43.73,43.75,43.71,43.73,97800.0,30.6723,30.6863,30.6583,30.6723,97800.0
2013-03-05 11:40:00,43.72,43.75,43.71,43.73,73000.0,30.6653,30.6863,30.6583,30.6723,73000.0
2013-03-05 11:45:00,43.73,43.77,43.73,43.77,71000.0,30.6723,30.7004,30.6723,30.7004,71000.0
2013-03-05 11:50:00,43.77,43.78,43.76,43.77,118900.0,30.7004,30.7074,30.6934,30.7004,118900.0
2013-03-05 11:55:00,43.77,43.78,43.75,43.76,108800.0,30.7004,30.7074,30.6863,30.6934,108800.0
2013-03-05 12:00:00,43.75,43.78,43.75,43.77,138000.0,30.6863,30.7074,30.6863,30.7004,138000.0
2013-03-05 12:05:00,43.78,43.79,43.76,43.77,133500.0,30.7074,30.7144,30.6934,30.7004,133500.0
2013-03-05 12:10:00,43.78,43.79,43.77,43.79,127300.0,30.7074,30.7144,30.7004,30.7144,127300.0
2013-03-05 12:15:00,43.79,43.79,43.76,43.78,306900.0,30.7144,30.7144,30.6934,30.7074,306900.0
2013-03-05 12:20:00,43.79,43.79,43.75,43.75,55300.0,30.7144,30.7144,30.6863,30.6863,55300.0
2013-03-05 12:25:00,43.76,43.77,43.74,43.74,69800.0,30.6934,30.7004,30.6793,30.6793,69800.0
2013-03-05 12:30:00,43.75,43.75,43.72,43.72,158700.0,30.6863,30.6863,30.6653,30.6653,158700.0
2013-03-05 12:35:00,43.73,43.74,43.72,43.74,62100.0,30.6723,30.6793,30.6653,30.6793,62100.0
2013-03-05 12:40:00,43.73,43.74,43.72,43.72,49400.0,30.6723,30.6793,30.6653,30.6653,49400.0
2013-03-05 12:45:00,43.72,43.74,43.71,43.72,122100.0,30.6653,30.6793,30.6583,30.6653,122100.0
2013-03-05 12:50:00,43.72,43.74,43.71,43.74,167300.0,30.6653,30.6793,30.6583,30.6793,167300.0
2013-03-05 12:55:00,43.74,43.75,43.72,43.75,152600.0,30.6793,30.6863,30.6653,30.6863,152600.0
2013-03-05 13:00:00,43.75,43.75,43.72,43.73,57600.0,30.6863,30.6863,30.6653,30.6723,57600.0
2013-03-05 13:05:00,43.73,43.73,43.71,43.72,83300.0,30.6723,30.6723,30.6583,30.6653,83300.0
2013-03-05 13:10:00,43.71,43.75,43.71,43.74,102000.0,30.6583,30.6863,30.6583,30.6793,102000.0
2013-03-05 13:15:00,43.74,43.77,43.73,43.75,98600.0,30.6793,30.7004,30.6723,30.6863,98600.0
2013-03-05 13:20:00,43.76,43.78,43.75,43.77,73500.0,30.6934,30.7074,30.6863,30.7004,73500.0
2013-03-05 13:25:00,43.77,43.78,43.75,43.76,63600.0,30.7004,30.7074,30.6863,30.6934,63600.0
2013-03-05 13:30:00,43.77,43.8,43.76,43.79,141500.0,30.7004,30.7214,30.6934,30.7144,141500.0
2013-03-05 13:35:00,43.79,43.8,43.77,43.78,55200.0,30.7144,30.7214,30.7004,30.7074,55200.0
2013-03-05 13:40:00,43.79,43.79,43.76,43.77,40000.0,30.7144,30.7144,30.6934,30.7004,40000.0
2013-03-05 13:45:00,43.76,43.77,43.75,43.76,62700.0,30.6934,30.7004,30.6863,30.6934,62700.0
2013-03-05 13:50:00,43.76,43.76,43.73,43.75,68200.0,30.6934,30.6934,30.6723,30.6863,68200.0
2013-03-05 13:55:00,43.75,43.75,43.73,43.74,41100.0,30.6863,30.6863,30.6723,30.6793,41100.0
2013-03-05 14:00:00,43.74,43.77,43.73,43.75,68800.0,30.6793,30.7004,30.6723,30.6863,68800.0
2013-03-05 14:05:00,43.76,43.76,43.73,43.74,82800.0,30.6934,30.6934,30.6723,30.6793,82800.0
2013-03-05 14:10:00,43.74,43.76,43.73,43.76,62400.0,30.6793,30.6934,30.6723,30.6934,62400.0
2013-03-05 14:15:00,43.75,43.76,43.74,43.74,39400.0,30.6863,30.6934,30.6793,30.6793,39400.0
2013-03-05 14:20:00,43.75,43.76,43.73,43.73,76600.0,30.6863,30.6934,30.6723,30.6723,76600.0
2013-03-05 14:25:00,43.73,43.74,43.68,43.69,74800.0,30.6723,30.6793,30.6372,30.6443,74800.0
2013-03-05 14:30:00,43.68,43.69,43.67,43.68,99100.0,30.6372,30.6443,30.6302,30.6372,99100.0
2013-03-05 14:35:00,43.68,43.73,43.68,43.72,574100.0,30.6372,30.6723,30.6372,30.6653,574100.0
2013-03-05 14:40:00,43.73,43.75,43.71,43.75,369800.0,30.6723,30.6863,30.6583,30.6863,369800.0
2013-03-05 14:45:00,43.75,43.76,43.74,43.76,113000.0,30.6863,30.6934,30.6793,30.6934,113000.0
2013-03-05 14:50:00,43.76,43.76,43.71,43.73,93600.0,30.6934,30.6934,30.6583,30.6723,93600.0
2013-03-05 14:55:00,43.73,43.76,43.72,43.75,93800.0,30.6723,30.6934,30.6653,30.6863,93800.0
2013-03-05 15:00:00,43.75,43.75,43.7,43.73,220100.0,30.6863,30.6863,30.6513,30.6723,220100.0
2013-03-05 15:05:00,43.73,43.74,43.7,43.73,132900.0,30.6723,30.6793,30.6513,30.6723,132900.0
2013-03-05 15:10:00,43.74,43.74,43.71,43.74,56000.0,30.6793,30.6793,30.6583,30.6793,56000.0
2013-03-05 15:15:00,43.73,43.73,43.72,43.72,98200.0,30.6723,30.6723,30.6653,30.6653,98200.0
2013-03-05 15:20:00,43.72,43.72,43.69,43.72,85200.0,30.6653,30.6653,30.6443,30.6653,85200.0
2013-03-05 15:25:00,43.71,43.72,43.68,43.69,103100.0,30.6583,30.6653,30.6372,30.6443,103100.0
2013-03-05 15:30:00,43.69,43.72,43.68,43.7,133900.0,30.6443,30.6653,30.6372,30.6513,133900.0
2013-03-05 15:35:00,43.69,43.73,43.69,43.71,158800.0,30.6443,30.6723,30.6443,30.6583,158800.0
2013-03-05 15:40:00,43.71,43.74,43.71,43.72,334200.0,30.6583,30.6793,30.6583,30.6653,334200.0
2013-03-05 15:45:00,43.73,43.73,43.68,43.68,503300.0,30.6723,30.6723,30.6372,30.6372,503300.0
2013-03-05 15:50:00,43.68,43.68,43.65,43.66,804300.0,30.6372,30.6372,30.6162,30.6232,804300.0
2013-03-05 15:55:00,43.65,43.68,43.63,43.67,1502800.0,30.6162,30.6372,30.6022,30.6302,1502800.0
2013-03-06 09:30:00,43.9,43.9,43.86,43.87,431600.0,30.7916,30.7916,30.7635,30.7705,431600.0
2013-03-06 09:35:00,43.87,43.89,43.81,43.82,268200.0,30.7705,30.7845,30.7284,30.7354,268200.0
2013-03-06 09:40:00,43.83,43.85,43.8,43.81,148100.0,30.7425,30.7565,30.7214,30.7284,148100.0
2013-03-06 09:45:00,43.8,43.86,43.78,43.84,168300.0,30.7214,30.7635,30.7074,30.7495,168300.0
2013-03-06 09:50:00,43.84,43.89,43.84,43.88,195600.0,30.7495,30.7845,30.7495,30.7775,195600.0
2013-03-06 09:55:00,43.89,43.91,43.86,43.88,99200.0,30.7845,30.7986,30.7635,30.7775,99200.0
2013-03-06 10:00:00,43.87,43.88,43.85,43.85,253700.0,30.7705,30.7775,30.7565,30.7565,253700.0
2013-03-06 10:05:00,43.85,43.86,43.82,43.82,127700.0,30.7565,30.7635,30.7354,30.7354,127700.0
2013-03-06 10:10:00,43.83,43.86,43.81,43.83,92800.0,30.7425,30.7635,30.7284,30.7425,92800.0
2013-03-06 10:15:00,43.83,43.87,43.81,43.82,109800.0,30.7425,30.7705,30.7284,30.7354,109800.0
2013-03-06 10:20:00,43.8,43.84,43.79,43.84,233500.0,30.7214,30.7495,30.7144,30.7495,233500.0
2013-03-06 10:25:00,43.84,43.85,43.81,43.82,271500.0,30.7495,30.7565,30.7284,30.7354,271500.0
2013-03-06 10:30:00,43.82,43.83,43.79,43.81,280200.0,30.7354,30.7425,30.7144,30.7284,280200.0
2013-03-06 10:35:00,43.81,43.81,43.79,43.8,511300.0,30.7284,30.7284,30.7144,30.7214,511300.0
2013-03-06 10:40:00,43.8,43.83,43.77,43.83,275300.0,30.7214,30.7425,30.7004,30.7425,275300.0
2013-03-06 10:45:00,43.83,43.84,43.81,43.82,166700.0,30.7425,30.7495,30.7284,30.7354,166700.0
2013-03-06 10:50:00,43.81,43.84,43.8,43.82,126100.0,30.7284,30.7495,30.7214,30.7354,126100.0
2013-03-06 10:55:00,43.82,43.83,43.81,43.81,65100.0,30.7354,30.7425,30.7284,30.7284,65100.0
2013-03-06 11:00:00,43.81,43.84,43.8,43.81,110500.0,30.7284,30.7495,30.7214,30.7284,110500.0
2013-03-06 11:05:00,43.81,43.82,43.8,43.8,288500.0,30.7284,30.7354,30.7214,30.7214,288500.0
2013-03-06 11:10:00,43.81,43.83,43.8,43.83,99500.0,30.7284,30.7425,30.7214,30.7425,99500.0
2013-03-06 11:15:00,43.83,43.86,43.82,43.86,101400.0,30.7425,30.7635,30.7354,30.7635,101400.0
2013-03-06 11:20:00,43.85,43.85,43.83,43.83,78200.0,30.7565,30.7565,30.7425,30.7425,78200.0
2013-03-06 11:25:00,43.83,43.84,43.81,43.81,66900.0,30.7425,30.7495,30.7284,30.7284,66900.0
2013-03-06 11:30:00,43.82,43.85,43.81,43.85,270300.0,30.7354,30.7565,30.7284,30.7565,270300.0
2013-03-06 11:35:00,43.85,43.87,43.85,43.86,91200.0,30.7565,30.7705,30.7565,30.7635,91200.0
2013-03-06 11:40:00,43.85,43.86,43.83,43.84,167600.0,30.7565,30.7635,30.7425,30.7495,167600.0
2013-03-06 11:45:00,43.83,43.86,43.83,43.84,62000.0,30.7425,30.7635,30.7425,30.7495,62000.0
2013-03-06 11:50:00,43.85,43.86,43.83,43.85,177800.0,30.7565,30.7635,30.7425,30.7565,177800.0
2013-03-06 11:55:00,43.85,43.87,43.84,43.85,110700.0,30.7565,30.7705,30.7495,30.7565,110700.0
2013-03-06 12:00:00,43.85,43.85,43.81,43.81,132000.0,30.7565,30.7565,30.7284,30.7284,132000.0
2013-03-06 12:05:00,43.8,43.8,43.77,43.78,42700.0,30.7214,30.7214,30.7004,30.7074,42700.0
2013-03-06 12:10:00,43.78,43.8,43.76,43.76,215800.0,30.7074,30.7214,30.6934,30.6934,215800.0
2013-03-06 12:15:00,43.76,43.79,43.76,43.79,141500.0,30.6934,30.7144,30.6934,30.7144,141500.0
2013-03-06 12:20:00,43.79,43.79,43.76,43.77,63800.0,30.7144,30.7144,30.6934,30.7004,63800.0
2013-03-06 12:25:00,43.76,43.78,43.76,43.77,88500.0,30.6934,30.7074,30.6934,30.7004,88500.0
2013-03-06 12:30:00,43.78,43.78,43.76,43.78,48400.0,30.7074,30.7074,30.6934,30.7074,48400.0
2013-03-06 12:35:00,43.77,43.81,43.77,43.8,97500.0,30.7004,30.7284,30.7004,30.7214,97500.0
2013-03-06 12:40:00,43.81,43.84,43.8,43.83,53400.0,30.7284,30.7495,30.7214,30.7425,53400.0
2013-03-06 12:45:00,43.82,43.84,43.81,43.84,42200.0,30.7354,30.7495,30.7284,30.7495,42200.0
2013-03-06 12:50:00,43.83,43.84,43.83,43.83,13900.0,30.7425,30.7495,30.7425,30.7425,13900.0
2013-03-06 12:55:00,43.83,43.84,43.8,43.81,82500.0,30.7425,30.7495,30.7214,30.7284,82500.0
2013-03-06 13:00:00,43.8,43.82,43.79,43.81,48600.0,30.7214,30.7354,30.7144,30.7284,48600.0
2013-03-06 13:05:00,43.81,43.83,43.81,43.83,31000.0,30.7284,30.7425,30.7284,30.7425,31000.0
2013-03-06 13:10:00,43.82,43.83,43.82,43.82,40000.0,30.7354,30.7425,30.7354,30.7354,40000.0
2013-03-06 13:15:00,43.82,43.83,43.81,43.83,73100.0,30.7354,30.7425,30.7284,30.7425,73100.0
2013-03-06 13:20:00,43.82,43.83,43.8,43.81,43600.0,30.7354,30.7425,30.7214,30.7284,43600.0
2013-03-06 13:25:00,43.81,43.83,43.8,43.82,83800.0,30.7284,30.7425,30.7214,30.7354,83800.0
2013-03-06 13:30:00,43.83,43.84,43.82,43.83,105700.0,30.7425,30.7495,30.7354,30.7425,105700.0
2013-03-06 13:35:00,43.82,43.85,43.82,43.85,26700.0,30.7354,30.7565,30.7354,30.7565,26700.0
2013-03-06 13:40:00,43.86,43.87,43.85,43.86,33700.0,30.7635,30.7705,30.7565,30.7635,33700.0
2013-03-06 13:45:00,43.86,43.87,43.85,43.86,43700.0,30.7635,30.7705,30.7565,30.7635,43700.0
2013-03-06 13:50:00,43.86,43.87,43.85,43.86,45000.0,30.7635,30.7705,30.7565,30.7635,45000.0
2013-03-06 13:55:00,43.86,43.89,43.85,43.89,41100.0,30.7635,30.7845,30.7565,30.7845,41100.0
2013-03-06 14:00:00,43.89,43.89,43.88,43.88,67800.0,30.7845,30.7845,30.7775,30.7775,67800.0
2013-03-06 14:05:00,43.89,43.89,43.86,43.86,171100.0,30.7845,30.7845,30.7635,30.7635,171100.0
2013-03-06 14:10:00,43.87,43.87,43.84,43.86,85500.0,30.7705,30.7705,30.7495,30.7635,85500.0
2013-03-06 14:15:00,43.86,43.87,43.84,43.85,145000.0,30.7635,30.7705,30.7495,30.7565,145000.0
2013-03-06 14:20:00,43.85,43.9,43.85,43.89,106300.0,30.7565,30.7916,30.7565,30.7845,106300.0
2013-03-06 14:25:00,43.89,43.9,43.87,43.88,98100.0,30.7845,30.7916,30.7705,30.7775,98100.0
2013-03-06 14:30:00,43.88,43.94,43.88,43.93,93000.0,30.7775,30.8196,30.7775,30.8126,93000.0
2013-03-06 14:35:00,43.93,43.95,43.93,43.94,102600.0,30.8126,30.8266,30.8126,30.8196,102600.0
2013-03-06 14:40:00,43.94,43.94,43.92,43.93,37300.0,30.8196,30.8196,30.8056,30.8126,37300.0
2013-03-06 14:45:00,43.93,43.98,43.93,43.97,111200.0,30.8126,30.8477,30.8126,30.8407,111200.0
2013-03-06 14:50:00,43.97,43.98,43.94,43.98,260500.0,30.8407,30.8477,30.8196,30.8477,260500.0
2013-03-06 14:55:00,43.98,43.98,43.96,43.97,57100.0,30.8477,30.8477,30.8336,30.8407,57100.0
2013-03-06 15:00:00,43.97,43.97,43.93,43.96,96100.0,30.8407,30.8407,30.8126,30.8336,96100.0
2013-03-06 15:05:00,43.96,43.97,43.95,43.96,153400.0,30.8336,30.8407,30.8266,30.8336,153400.0
2013-03-06 15:10:00,43.96,43.98,43.93,43.94,157100.0,30.8336,30.8477,30.8126,30.8196,157100.0
2013-03-06 15:15:00,43.94,43.95,43.92,43.93,106200.0,30.8196,30.8266,30.8056,30.8126,106200.0
2013-03-06 15:20:00,43.93,43.94,43.91,43.94,98700.0,30.8126,30.8196,30.7986,30.8196,98700.0
2013-03-06 15:25:00,43.93,43.94,43.91,43.93,172800.0,30.8126,30.8196,30.7986,30.8126,172800.0
2013-03-06 15:30:00,43.93,43.94,43.89,43.93,354100.0,30.8126,30.8196,30.7845,30.8126,354100.0
2013-03-06 15:35:00,43.93,43.93,43.9,43.91,77800.0,30.8126,30.8126,30.7916,30.7986,77800.0
2013-03-06 15:40:00,43.9,43.92,43.88,43.89,467700.0,30.7916,30.8056,30.7775,30.7845,467700.0
2013-03-06 15:45:00,43.88,43.9,43.87,43.88,350000.0,30.7775,30.7916,30.7705,30.7775,350000.0
2013-03-06 15:50:00,43.87,43.89,43.87,43.89,393700.0,30.7705,30.7845,30.7705,30.7845,393700.0
2013-03-06 15:55:00,43.88,43.92,43.88,43.91,1205700.0,30.7775,30.8056,30.7775,30.7986,1205700.0
2013-03-07 09:30:00,43.92,43.98,43.9,43.97,568600.0,30.8056,30.8477,30.7916,30.8407,568600.0
2013-03-07 09:35:00,43.96,44.0,43.95,43.97,438900.0,30.8336,30.8617,30.8266,30.8407,438900.0
2013-03-07 09:40:00,43.97,43.98,43.94,43.96,395400.0,30.8407,30.8477,30.8196,30.8336,395400.0
2013-03-07 09:45:00,43.96,43.97,43.91,43.91,450000.0,30.8336,30.8407,30.7986,30.7986,450000.0
2013-03-07 09:50:00,43.91,43.94,43.88,43.93,411300.0,30.7986,30.8196,30.7775,30.8126,411300.0
2013-03-07 09:55:00,43.93,43.95,43.92,43.94,271400.0,30.8126,30.8266,30.8056,30.8196,271400.0
2013-03-07 10:00:00,43.94,43.97,43.92,43.95,254300.0,30.8196,30.8407,30.8056,30.8266,254300.0
2013-03-07 10:05:00,43.95,43.97,43.93,43.95,322200.0,30.8266,30.8407,30.8126,30.8266,322200.0
2013-03-07 10:10:00,43.95,43.97,43.94,43.96,210900.0,30.8266,30.8407,30.8196,30.8336,210900.0
2013-03-07 10:15:00,43.94,43.98,43.94,43.96,236700.0,30.8196,30.8477,30.8196,30.8336,236700.0
2013-03-07 10:20:00,43.96,43.97,43.92,43.93,144100.0,30.8336,30.8407,30.8056,30.8126,144100.0
2013-03-07 10:25:00,43.94,43.95,43.92,43.94,275700.0,30.8196,30.8266,30.8056,30.8196,275700.0
2013-03-07 10:30:00,43.95,43.98,43.94,43.97,340800.0,30.8266,30.8477,30.8196,30.8407,340800.0
2013-03-07 10:35:00,43.97,43.99,43.96,43.97,117200.0,30.8407,30.8547,30.8336,30.8407,117200.0
2013-03-07 10:40:00,43.97,44.01,43.95,44.0,193100.0,30.8407,30.8687,30.8266,30.8617,193100.0
2013-03-07 10:45:00,44.0,44.0,43.97,43.97,207300.0,30.8617,30.8617,30.8407,30.8407,207300.0
2013-03-07 10:50:00,43.97,43.97,43.93,43.95,482100.0,30.8407,30.8407,30.8126,30.8266,482100.0
2013-03-07 10:55:00,43.94,43.95,43.91,43.92,184200.0,30.8196,30.8266,30.7986,30.8056,184200.0
2013-03-07 11:00:00,43.92,43.94,43.91,43.94,165100.0,30.8056,30.8196,30.7986,30.8196,165100.0
2013-03-07 11:05:00,43.94,43.98,43.93,43.97,192800.0,30.8196,30.8477,30.8126,30.8407,192800.0
2013-03-07 11:10:00,43.97,43.98,43.95,43.95,299000.0,30.8407,30.8477,30.8266,30.8266,299000.0
2013-03-07 11:15:00,43.96,43.97,43.95,43.97,183800.0,30.8336,30.8407,30.8266,30.8407,183800.0
2013-03-07 11:20:00,43.97,43.97,43.95,43.96,147900.0,30.8407,30.8407,30.8266,30.8336,147900.0
2013-03-07 11:25:00,43.97,43.98,43.96,43.97,217200.0,30.8407,30.8477,30.8336,30.8407,217200.0
2013-03-07 11:30:00,43.97,44.0,43.95,43.96,225300.0,30.8407,30.8617,30.8266,30.8336,225300.0
2013-03-07 11:35:00,43.96,43.99,43.95,43.98,110400.0,30.8336,30.8547,30.8266,30.8477,110400.0
2013-03-07 11:40:00,43.98,44.0,43.96,44.0,295100.0,30.8477,30.8617,30.8336,30.8617,295100.0
2013-03-07 11:45:00,44.0,44.02,43.99,44.0,385000.0,30.8617,30.8757,30.8547,30.8617,385000.0
2013-03-07 11:50:00,44.0,44.03,44.0,44.03,136500.0,30.8617,30.8827,30.8617,30.8827,136500.0
2013-03-07 11:55:00,44.03,44.04,44.0,44.0,188100.0,30.8827,30.8898,30.8617,30.8617,188100.0
2013-03-07 12:00:00,44.0,44.02,44.0,44.02,246700.0,30.8617,30.8757,30.8617,30.8757,246700.0
2013-03-07 12:05:00,44.02,44.02,44.0,44.01,97400.0,30.8757,30.8757,30.8617,30.8687,97400.0
2013-03-07 12:10:00,44.0,44.01,44.0,44.01,88200.0,30.8617,30.8687,30.8617,30.8687,88200.0
2013-03-07 12:15:00,44.01,44.01,44.0,44.01,42100.0,30.8687,30.8687,30.8617,30.8687,42100.0
2013-03-07 12:20:00,44.01,44.01,44.0,44.0,64600.0,30.8687,30.8687,30.8617,30.8617,64600.0
2013-03-07 12:25:00,44.01,44.03,44.0,44.02,160700.0,30.8687,30.8827,30.8617,30.8757,160700.0
2013-03-07 12:30:00,44.03,44.06,44.02,44.03,187800.0,30.8827,30.9038,30.8757,30.8827,187800.0
2013-03-07 12:35:00,44.03,44.03,44.01,44.02,85700.0,30.8827,30.8827,30.8687,30.8757,85700.0
2013-03-07 12:40:00,44.02,44.03,44.0,44.01,129000.0,30.8757,30.8827,30.8617,30.8687,129000.0
2013-03-07 12:45:00,44.02,44.05,44.01,44.04,235600.0,30.8757,30.8968,30.8687,30.8898,235600.0
2013-03-07 12:50:00,44.03,44.05,44.03,44.04,107000.0,30.8827,30.8968,30.8827,30.8898,107000.0
2013-03-07 12:55:00,44.04,44.06,44.03,44.05,150200.0,30.8898,30.9038,30.8827,30.8968,150200.0
2013-03-07 13:00:00,44.05,44.07,44.05,44.06,106300.0,30.8968,30.9108,30.8968,30.9038,106300.0
2013-03-07 13:05:00,44.07,44.07,44.05,44.05,81900.0,30.9108,30.9108,30.8968,30.8968,81900.0
2013-03-07 13:10:00,44.05,44.07,44.05,44.07,123800.0,30.8968,30.9108,30.8968,30.9108,123800.0
2013-03-07 13:15:00,44.07,44.07,44.06,44.07,29800.0,30.9108,30.9108,30.9038,30.9108,29800.0
2013-03-07 13:20:00,44.07,44.08,44.06,44.08,76800.0,30.9108,30.9178,30.9038,30.9178,76800.0
2013-03-07 13:25:00,44.07,44.08,44.06,44.08,110800.0,30.9108,30.9178,30.9038,30.9178,110800.0
2013-03-07 13:30:00,44.07,44.08,44.05,44.06,315600.0,30.9108,30.9178,30.8968,30.9038,315600.0
2013-03-07 13:35:00,44.05,44.05,44.01,44.02,378900.0,30.8968,30.8968,30.8687,30.8757,378900.0
2013-03-07 13:40:00,44.02,44.03,44.0,44.01,121500.0,30.8757,30.8827,30.8617,30.8687,121500.0
2013-03-07 13:45:00,44.0,44.04,44.0,44.04,168000.0,30.8617,30.8898,30.8617,30.8898,168000.0
2013-03-07 13:50:00,44.03,44.05,44.03,44.05,76300.0,30.8827,30.8968,30.8827,30.8968,76300.0
2013-03-07 13:55:00,44.05,44.05,44.03,44.05,224200.0,30.8968,30.8968,30.8827,30.8968,224200.0
2013-03-07 14:00:00,44.05,44.05,44.01,44.02,270300.0,30.8968,30.8968,30.8687,30.8757,270300.0
2013-03-07 14:05:00,44.02,44.02,44.0,44.0,226200.0,30.8757,30.8757,30.8617,30.8617,226200.0
2013-03-07 14:10:00,44.01,44.01,43.99,44.01,173900.0,30.8687,30.8687,30.8547,30.8687,173900.0
2013-03-07 14:15:00,44.01,44.03,44.01,44.03,150400.0,30.8687,30.8827,30.8687,30.8827,150400.0
2013-03-07 14:20:00,44.03,44.03,44.02,44.03,34800.0,30.8827,30.8827,30.8757,30.8827,34800.0
2013-03-07 14:25:00,44.03,44.04,44.01,44.03,122200.0,30.8827,30.8898,30.8687,30.8827,122200.0
2013-03-07 14:30:00,44.03,44.05,44.02,44.04,107000.0,30.8827,30.8968,30.8757,30.8898,107000.0
2013-03-07 14:35:00,44.04,44.04,44.02,44.02,69200.0,30.8898,30.8898,30.8757,30.8757,69200.0
2013-03-07 14:40:00,44.02,44.03,44.0,44.01,153000.0,30.8757,30.8827,30.8617,30.8687,153000.0
2013-03-07 14:45:00,44.01,44.04,44.0,44.04,81200.0,30.8687,30.8898,30.8617,30.8898,81200.0
2013-03-07 14:50:00,44.04,44.04,44.02,44.02,129800.0,30.8898,30.8898,30.8757,30.8757,129800.0
2013-03-07 14:55:00,44.03,44.07,44.03,44.06,243500.0,30.8827,30.9108,30.8827,30.9038,243500.0
2013-03-07 15:00:00,44.06,44.06,44.03,44.03,304800.0,30.9038,30.9038,30.8827,30.8827,304800.0
2013-03-07 15:05:00,44.03,44.05,44.03,44.04,254800.0,30.8827,30.8968,30.8827,30.8898,254800.0
2013-03-07 15:10:00,44.05,44.05,44.03,44.03,238400.0,30.8968,30.8968,30.8827,30.8827,238400.0
2013-03-07 15:15:00,44.04,44.05,44.02,44.04,429500.0,30.8898,30.8968,30.8757,30.8898,429500.0
2013-03-07 15:20:00,44.04,44.05,44.0,44.01,322900.0,30.8898,30.8968,30.8617,30.8687,322900.0
2013-03-07 15:25:00,44.01,44.03,44.01,44.01,402700.0,30.8687,30.8827,30.8687,30.8687,402700.0
2013-03-07 15:30:00,44.02,44.03,44.01,44.01,361200.0,30.8757,30.8827,30.8687,30.8687,361200.0
2013-03-07 15:35:00,44.02,44.03,44.01,44.02,276400.0,30.8757,30.8827,30.8687,30.8757,276400.0
2013-03-07 15:40:00,44.03,44.04,44.0,44.0,524600.0,30.8827,30.8898,30.8617,30.8617,524600.0
2013-03-07 15:45:00,44.0,44.01,43.99,44.0,304500.0,30.8617,30.8687,30.8547,30.8617,304500.0
2013-03-07 15:50:00,43.99,44.01,43.99,44.0,364100.0,30.8547,30.8687,30.8547,30.8617,364100.0
2013-03-07 15:55:00,44.0,44.05,43.99,44.02,963700.0,30.8617,30.8968,30.8547,30.8757,963700.0
2013-03-08 09:30:00,44.3,44.3,44.25,44.26,1104600.0,31.0721,31.0721,31.037,31.0441,1104600.0
2013-03-08 09:35:00,44.26,44.27,44.2,44.2,723100.0,31.0441,31.0511,31.002,31.002,723100.0
2013-03-08 09:40:00,44.2,44.2,44.14,44.14,827900.0,31.002,31.002,30.9599,30.9599,827900.0
2013-03-08 09:45:00,44.15,44.16,44.11,44.14,477300.0,30.9669,30.9739,30.9389,30.9599,477300.0
2013-03-08 09:50:00,44.14,44.2,44.13,44.16,719000.0,30.9599,31.002,30.9529,30.9739,719000.0
2013-03-08 09:55:00,44.16,44.19,44.15,44.18,268600.0,30.9739,30.995,30.9669,30.9879,268600.0
2013-03-08 10:00:00,44.18,44.22,44.14,44.22,978100.0,30.9879,31.016,30.9599,31.016,978100.0
2013-03-08 10:05:00,44.22,44.22,44.17,44.2,552100.0,31.016,31.016,30.9809,31.002,552100.0
2013-03-08 10:10:00,44.2,44.2,44.16,44.19,325400.0,31.002,31.002,30.9739,30.995,325400.0
2013-03-08 10:15:00,44.19,44.2,44.16,44.19,344300.0,30.995,31.002,30.9739,30.995,344300.0
2013-03-08 10:20:00,44.19,44.24,44.19,44.23,1965400.0,30.995,31.03,30.995,31.023,1965400.0
2013-03-08 10:25:00,44.24,44.27,44.23,44.26,306500.0,31.03,31.0511,31.023,31.0441,306500.0
2013-03-08 10:30:00,44.25,44.27,44.23,44.27,322800.0,31.037,31.0511,31.023,31.0511,322800.0
2013-03-08 10:35:00,44.27,44.27,44.23,44.25,251900.0,31.0511,31.0511,31.023,31.037,251900.0
2013-03-08 10:40:00,44.25,44.27,44.22,44.23,424700.0,31.037,31.0511,31.016,31.023,424700.0
2013-03-08 10:45:00,44.23,44.26,44.21,44.22,610100.0,31.023,31.0441,31.009,31.016,610100.0
2013-03-08 10:50:00,44.22,44.23,44.19,44.2,390000.0,31.016,31.023,30.995,31.002,390000.0
2013-03-08 10:55:00,44.2,44.23,44.2,44.21,535900.0,31.002,31.023,31.002,31.009,535900.0
2013-03-08 11:00:00,44.21,44.22,44.18,44.21,427500.0,31.009,31.016,30.9879,31.009,427500.0
2013-03-08 11:05:00,44.2,44.22,44.19,44.22,628300.0,31.002,31.016,30.995,31.016,628300.0
2013-03-08 11:10:00,44.22,44.22,44.19,44.2,680300.0,31.016,31.016,30.995,31.002,680300.0
2013-03-08 11:15:00,44.2,44.2,44.17,44.19,390700.0,31.002,31.002,30.9809,30.995,390700.0
2013-03-08 11:20:00,44.19,44.2,44.18,44.18,446000.0,30.995,31.002,30.9879,30.9879,446000.0
2013-03-08 11:25:00,44.18,44.2,44.18,44.19,375300.0,30.9879,31.002,30.9879,30.995,375300.0
2013-03-08 11:30:00,44.18,44.2,44.18,44.2,116500.0,30.9879,31.002,30.9879,31.002,116500.0
2013-03-08 11:35:00,44.2,44.2,44.18,44.19,122200.0,31.002,31.002,30.9879,30.995,122200.0
2013-03-08 11:40:00,44.19,44.21,44.19,44.21,385200.0,30.995,31.009,30.995,31.009,385200.0
2013-03-08 11:45:00,44.2,44.22,44.19,44.22,78400.0,31.002,31.016,30.995,31.016,78400.0
2013-03-08 11:50:00,44.22,44.22,44.2,44.21,473000.0,31.016,31.016,31.002,31.009,473000.0
2013-03-08 11:55:00,44.21,44.23,44.21,44.23,399100.0,31.009,31.023,31.009,31.023,399100.0
2013-03-08 12:00:00,44.23,44.23,44.22,44.23,87700.0,31.023,31.023,31.016,31.023,87700.0
2013-03-08 12:05:00,44.23,44.25,44.22,44.25,133100.0,31.023,31.037,31.016,31.037,133100.0
2013-03-08 12:10:00,44.25,44.26,44.19,44.2,232500.0,31.037,31.0441,30.995,31.002,232500.0
2013-03-08 12:15:00,44.2,44.22,44.18,44.18,352800.0,31.002,31.016,30.9879,30.9879,352800.0
2013-03-08 12:20:00,44.19,44.21,44.18,44.2,70400.0,30.995,31.009,30.9879,31.002,70400.0
2013-03-08 12:25:00,44.19,44.21,44.19,44.19,64000.0,30.995,31.009,30.995,30.995,64000.0
2013-03-08 12:30:00,44.2,44.2,44.18,44.19,125900.0,31.002,31.002,30.9879,30.995,125900.0
2013-03-08 12:35:00,44.19,44.19,44.16,44.17,88600.0,30.995,30.995,30.9739,30.9809,88600.0
2013-03-08 12:40:00,44.18,44.2,44.18,44.2,79100.0,30.9879,31.002,30.9879,31.002,79100.0
2013-03-08 12:45:00,44.19,44.2,44.19,44.2,46900.0,30.995,31.002,30.995,31.002,46900.0
2013-03-08 12:50:00,44.19,44.2,44.18,44.2,30300.0,30.995,31.002,30.9879,31.002,30300.0
2013-03-08 12:55:00,44.2,44.2,44.19,44.2,76100.0,31.002,31.002,30.995,31.002,76100.0
2013-03-08 13:00:00,44.2,44.2,44.19,44.19,61100.0,31.002,31.002,30.995,30.995,61100.0
2013-03-08 13:05:00,44.19,44.2,44.17,44.19,132500.0,30.995,31.002,30.9809,30.995,132500.0
2013-03-08 13:10:00,44.2,44.2,44.19,44.2,28000.0,31.002,31.002,30.995,31.002,28000.0
2013-03-08 13:15:00,44.2,44.21,44.19,44.21,215800.0,31.002,31.009,30.995,31.009,215800.0
2013-03-08 13:20:00,44.21,44.21,44.2,44.2,33500.0,31.009,31.009,31.002,31.002,33500.0
2013-03-08 13:25:00,44.21,44.21,44.2,44.21,170600.0,31.009,31.009,31.002,31.009,170600.0
2013-03-08 13:30:00,44.21,44.22,44.2,44.22,219400.0,31.009,31.016,31.002,31.016,219400.0
2013-03-08 13:35:00,44.21,44.24,44.21,44.23,280800.0,31.009,31.03,31.009,31.023,280800.0
2013-03-08 13:40:00,44.24,44.25,44.22,44.25,207000.0,31.03,31.037,31.016,31.037,207000.0
2013-03-08 13:45:00,44.25,44.29,44.24,44.29,127300.0,31.037,31.0651,31.03,31.0651,127300.0
2013-03-08 13:50:00,44.29,44.31,44.28,44.3,100800.0,31.0651,31.0791,31.0581,31.0721,100800.0
2013-03-08 13:55:00,44.3,44.33,44.3,44.33,73700.0,31.0721,31.0932,31.0721,31.0932,73700.0
2013-03-08 14:00:00,44.33,44.33,44.31,44.32,104200.0,31.0932,31.0932,31.0791,31.0861,104200.0
2013-03-08 14:05:00,44.32,44.34,44.31,44.34,382300.0,31.0861,31.1002,31.0791,31.1002,382300.0
2013-03-08 14:10:00,44.33,44.35,44.33,44.34,310400.0,31.0932,31.1072,31.0932,31.1002,310400.0
2013-03-08 14:15:00,44.34,44.34,44.33,44.33,89100.0,31.1002,31.1002,31.0932,31.0932,89100.0
2013-03-08 14:20:00,44.33,44.36,44.33,44.34,197900.0,31.0932,31.1142,31.0932,31.1002,197900.0
2013-03-08 14:25:00,44.35,44.38,44.34,44.37,99000.0,31.1072,31.1282,31.1002,31.1212,99000.0
2013-03-08 14:30:00,44.37,44.39,44.36,44.38,54000.0,31.1212,31.1352,31.1142,31.1282,54000.0
2013-03-08 14:35:00,44.39,44.39,44.37,44.38,105100.0,31.1352,31.1352,31.1212,31.1282,105100.0
2013-03-08 14:40:00,44.38,44.4,44.37,44.38,150200.0,31.1282,31.1423,31.1212,31.1282,150200.0
2013-03-08 14:45:00,44.38,44.39,44.37,44.37,85100.0,31.1282,31.1352,31.1212,31.1212,85100.0
2013-03-08 14:50:00,44.38,44.39,44.37,44.39,364800.0,31.1282,31.1352,31.1212,31.1352,364800.0
2013-03-08 14:55:00,44.39,44.4,44.37,44.4,232600.0,31.1352,31.1423,31.1212,31.1423,232600.0
2013-03-08 15:00:00,44.4,44.43,44.4,44.43,110900.0,31.1423,31.1633,31.1423,31.1633,110900.0
2013-03-08 15:05:00,44.43,44.43,44.41,44.41,141700.0,31.1633,31.1633,31.1493,31.1493,141700.0
2013-03-08 15:10:00,44.42,44.44,44.41,44.43,116000.0,31.1563,31.1703,31.1493,31.1633,116000.0
2013-03-08 15:15:00,44.44,44.45,44.43,44.45,98100.0,31.1703,31.1773,31.1633,31.1773,98100.0
2013-03-08 15:20:00,44.45,44.46,44.44,44.46,277300.0,31.1773,31.1843,31.1703,31.1843,277300.0
2013-03-08 15:25:00,44.46,44.46,44.44,44.45,290800.0,31.1843,31.1843,31.1703,31.1773,290800.0
2013-03-08 15:30:00,44.45,44.46,44.44,44.44,192700.0,31.1773,31.1843,31.1703,31.1703,192700.0
2013-03-08 15:35:00,44.44,44.46,44.44,44.46,172400.0,31.1703,31.1843,31.1703,31.1843,172400.0
2013-03-08 15:40:00,44.46,44.47,44.45,44.47,176800.0,31.1843,31.1914,31.1773,31.1914,176800.0
2013-03-08 15:45:00,44.47,44.47,44.44,44.47,736000.0,31.1914,31.1914,31.1703,31.1914,736000.0
2013-03-08 15:50:00,44.47,44.47,44.46,44.47,310500.0,31.1914,31.1914,31.1843,31.1914,310500.0
2013-03-08 15:55:00,44.47,44.47,44.4,44.4,1241800.0,31.1914,31.1914,31.1423,31.1423,1241800.0
2013-03-11 09:30:00,44.19,44.2,44.1,44.1,246900.0,30.995,31.002,30.9318,30.9318,246900.0
2013-03-11 09:35:00,44.11,44.12,44.08,44.12,334900.0,30.9389,30.9459,30.9178,30.9459,334900.0
2013-03-11 09:40:00,44.12,44.12,44.08,44.1,317900.0,30.9459,30.9459,30.9178,30.9318,317900.0
2013-03-11 09:45:00,44.1,44.12,44.09,44.11,141800.0,30.9318,30.9459,30.9248,30.9389,141800.0
2013-03-11 09:50:00,44.11,44.14,44.1,44.12,227300.0,30.9389,30.9599,30.9318,30.9459,227300.0
2013-03-11 09:55:00,44.12,44.13,44.09,44.09,239000.0,30.9459,30.9529,30.9248,30.9248,239000.0
2013-03-11 10:00:00,44.1,44.11,44.07,44.09,240700.0,30.9318,30.9389,30.9108,30.9248,240700.0
2013-03-11 10:05:00,44.09,44.11,44.08,44.1,270300.0,30.9248,30.9389,30.9178,30.9318,270300.0
2013-03-11 10:10:00,44.09,44.1,44.08,44.08,100200.0,30.9248,30.9318,30.9178,30.9178,100200.0
2013-03-11 10:15:00,44.09,44.09,44.05,44.06,137600.0,30.9248,30.9248,30.8968,30.9038,137600.0
2013-03-11 10:20:00,44.06,44.07,44.06,44.06,66700.0,30.9038,30.9108,30.9038,30.9038,66700.0
2013-03-11 10:25:00,44.06,44.06,44.03,44.04,83700.0,30.9038,30.9038,30.8827,30.8898,83700.0
2013-03-11 10:30:00,44.03,44.06,44.03,44.05,159700.0,30.8827,30.9038,30.8827,30.8968,159700.0
2013-03-11 10:35:00,44.05,44.08,44.05,44.06,228100.0,30.8968,30.9178,30.8968,30.9038,228100.0
2013-03-11 10:40:00,44.06,44.07,44.05,44.05,72100.0,30.9038,30.9108,30.8968,30.8968,72100.0
2013-03-11 10:45:00,44.05,44.07,44.04,44.06,109700.0,30.8968,30.9108,30.8898,30.9038,109700.0
2013-03-11 10:50:00,44.06,44.07,44.05,44.05,150900.0,30.9038,30.9108,30.8968,30.8968,150900.0
2013-03-11 10:55:00,44.06,44.09,44.05,44.08,800700.0,30.9038,30.9248,30.8968,30.9178,800700.0
2013-03-11 11:00:00,44.08,44.09,44.07,44.09,95200.0,30.9178,30.9248,30.9108,30.9248,95200.0
2013-03-11 11:05:00,44.08,44.13,44.08,44.12,724700.0,30.9178,30.9529,30.9178,30.9459,724700.0
2013-03-11 11:10:00,44.12,44.14,44.11,44.14,178700.0,30.9459,30.9599,30.9389,30.9599,178700.0
2013-03-11 11:15:00,44.13,44.14,44.13,44.13,60900.0,30.9529,30.9599,30.9529,30.9529,60900.0
2013-03-11 11:20:00,44.13,44.15,44.13,44.13,347800.0,30.9529,30.9669,30.9529,30.9529,347800.0
2013-03-11 11:25:00,44.13,44.14,44.11,44.11,237500.0,30.9529,30.9599,30.9389,30.9389,237500.0
2013-03-11 11:30:00,44.11,44.13,44.11,44.12,103500.0,30.9389,30.9529,30.9389,30.9459,103500.0
2013-03-11 11:35:00,44.12,44.13,44.12,44.12,91900.0,30.9459,30.9529,30.9459,30.9459,91900.0
2013-03-11 11:40:00,44.12,44.14,44.12,44.12,156100.0,30.9459,30.9599,30.9459,30.9459,156100.0
2013-03-11 11:45:00,44.13,44.15,44.12,44.15,145000.0,30.9529,30.9669,30.9459,30.9669,145000.0
2013-03-11 11:50:00,44.14,44.17,44.14,44.17,53000.0,30.9599,30.9809,30.9599,30.9809,53000.0
2013-03-11 11:55:00,44.17,44.17,44.15,44.17,89900.0,30.9809,30.9809,30.9669,30.9809,89900.0
2013-03-11 12:00:00,44.16,44.19,44.16,44.18,261700.0,30.9739,30.995,30.9739,30.9879,261700.0
2013-03-11 12:05:00,44.18,44.2,44.17,44.18,130400.0,30.9879,31.002,30.9809,30.9879,130400.0
2013-03-11 12:10:00,44.17,44.2,44.17,44.2,131000.0,30.9809,31.002,30.9809,31.002,131000.0
2013-03-11 12:15:00,44.19,44.2,44.18,44.2,139100.0,30.995,31.002,30.9879,31.002,139100.0
2013-03-11 12:20:00,44.2,44.21,44.18,44.18,153200.0,31.002,31.009,30.9879,30.9879,153200.0
2013-03-11 12:25:00,44.18,44.2,44.17,44.2,172500.0,30.9879,31.002,30.9809,31.002,172500.0
2013-03-11 12:30:00,44.2,44.2,44.18,44.18,124500.0,31.002,31.002,30.9879,30.9879,124500.0
2013-03-11 12:35:00,44.18,44.19,44.17,44.18,67800.0,30.9879,30.995,30.9809,30.9879,67800.0
2013-03-11 12:40:00,44.18,44.18,44.15,44.16,150800.0,30.9879,30.9879,30.9669,30.9739,150800.0
2013-03-11 12:45:00,44.16,44.16,44.14,44.14,102100.0,30.9739,30.9739,30.9599,30.9599,102100.0
2013-03-11 12:50:00,44.15,44.15,44.14,44.15,39700.0,30.9669,30.9669,30.9599,30.9669,39700.0
2013-03-11 12:55:00,44.15,44.18,44.14,44.18,96400.0,30.9669,30.9879,30.9599,30.9879,96400.0
2013-03-11 13:00:00,44.18,44.19,44.17,44.18,201800.0,30.9879,30.995,30.9809,30.9879,201800.0
2013-03-11 13:05:00,44.18,44.18,44.16,44.18,189800.0,30.9879,30.9879,30.9739,30.9879,189800.0
2013-03-11 13:10:00,44.18,44.2,44.17,44.2,52600.0,30.9879,31.002,30.9809,31.002,52600.0
2013-03-11 13:15:00,44.2,44.2,44.18,44.18,89300.0,31.002,31.002,30.9879,30.9879,89300.0
2013-03-11 13:20:00,44.18,44.2,44.17,44.2,86600.0,30.9879,31.002,30.9809,31.002,86600.0
2013-03-11 13:25:00,44.2,44.2,44.18,44.2,202900.0,31.002,31.002,30.9879,31.002,202900.0
2013-03-11 13:30:00,44.2,44.21,44.2,44.21,59300.0,31.002,31.009,31.002,31.009,59300.0
2013-03-11 13:35:00,44.21,44.21,44.2,44.21,86400.0,31.009,31.009,31.002,31.009,86400.0
2013-03-11 13:40:00,44.21,44.21,44.18,44.19,100900.0,31.009,31.009,30.9879,30.995,100900.0
2013-03-11 13:45:00,44.19,44.2,44.19,44.2,52700.0,30.995,31.002,30.995,31.002,52700.0
2013-03-11 13:50:00,44.2,44.21,44.19,44.2,55700.0,31.002,31.009,30.995,31.002,55700.0
2013-03-11 13:55:00,44.19,44.2,44.19,44.2,104200.0,30.995,31.002,30.995,31.002,104200.0
2013-03-11 14:00:00,44.19,44.22,44.19,44.22,136100.0,30.995,31.016,30.995,31.016,136100.0
2013-03-11 14:05:00,44.22,44.24,44.21,44.24,61400.0,31.016,31.03,31.009,31.03,61400.0
2013-03-11 14:10:00,44.24,44.24,44.21,44.22,214500.0,31.03,31.03,31.009,31.016,214500.0
2013-03-11 14:15:00,44.21,44.22,44.2,44.21,92100.0,31.009,31.016,31.002,31.009,92100.0
2013-03-11 14:20:00,44.21,44.22,44.2,44.22,96900.0,31.009,31.016,31.002,31.016,96900.0
2013-03-11 14:25:00,44.22,44.23,44.22,44.23,285000.0,31.016,31.023,31.016,31.023,285000.0
2013-03-11 14:30:00,44.23,44.23,44.13,44.15,636700.0,31.023,31.023,30.9529,30.9669,636700.0
2013-03-11 14:35:00,44.15,44.19,44.14,44.19,105600.0,30.9669,30.995,30.9599,30.995,105600.0
2013-03-11 14:40:00,44.19,44.2,44.18,44.2,131300.0,30.995,31.002,30.9879,31.002,131300.0
2013-03-11 14:45:00,44.2,44.23,44.19,44.22,182400.0,31.002,31.023,30.995,31.016,182400.0
2013-03-11 14:50:00,44.22,44.22,44.21,44.21,92500.0,31.016,31.016,31.009,31.009,92500.0
2013-03-11 14:55:00,44.22,44.23,44.21,44.22,58000.0,31.016,31.023,31.009,31.016,58000.0
2013-03-11 15:00:00,44.23,44.23,44.21,44.21,184300.0,31.023,31.023,31.009,31.009,184300.0
2013-03-11 15:05:00,44.21,44.21,44.2,44.21,162200.0,31.009,31.009,31.002,31.009,162200.0
2013-03-11 15:10:00,44.21,44.21,44.18,44.19,131800.0,31.009,31.009,30.9879,30.995,131800.0
2013-03-11 15:15:00,44.18,44.2,44.18,44.2,90400.0,30.9879,31.002,30.9879,31.002,90400.0
2013-03-11 15:20:00,44.2,44.21,44.19,44.21,86500.0,31.002,31.009,30.995,31.009,86500.0
2013-03-11 15:25:00,44.21,44.21,44.18,44.19,148900.0,31.009,31.009,30.9879,30.995,148900.0
2013-03-11 15:30:00,44.19,44.19,44.17,44.18,72100.0,30.995,30.995,30.9809,30.9879,72100.0
2013-03-11 15:35:00,44.18,44.18,44.16,44.17,108500.0,30.9879,30.9879,30.9739,30.9809,108500.0
2013-03-11 15:40:00,44.16,44.18,44.16,44.17,171800.0,30.9739,30.9879,30.9739,30.9809,171800.0
2013-03-11 15:45:00,44.18,44.19,44.17,44.19,181000.0,30.9879,30.995,30.9809,30.995,181000.0
2013-03-11 15:50:00,44.19,44.2,44.18,44.2,223700.0,30.995,31.002,30.9879,31.002,223700.0
2013-03-11 15:55:00,44.2,44.22,44.18,44.22,1075600.0,31.002,31.016,30.9879,31.016,1075600.0
2013-03-12 09:30:00,44.02,44.03,43.97,43.99,329200.0,30.8757,30.8827,30.8407,30.8547,329200.0
2013-03-12 09:35:00,43.99,44.0,43.95,43.95,234400.0,30.8547,30.8617,30.8266,30.8266,234400.0
2013-03-12 09:40:00,43.95,44.0,43.95,43.99,272600.0,30.8266,30.8617,30.8266,30.8547,272600.0
2013-03-12 09:45:00,43.99,44.0,43.95,43.98,415800.0,30.8547,30.8617,30.8266,30.8477,415800.0
2013-03-12 09:50:00,43.98,43.99,43.95,43.96,187500.0,30.8477,30.8547,30.8266,30.8336,187500.0
2013-03-12 09:55:00,43.96,44.01,43.95,43.97,421300.0,30.8336,30.8687,30.8266,30.8407,421300.0
2013-03-12 10:00:00,43.97,44.01,43.97,44.01,284400.0,30.8407,30.8687,30.8407,30.8687,284400.0
2013-03-12 10:05:00,44.01,44.03,44.01,44.02,465600.0,30.8687,30.8827,30.8687,30.8757,465600.0
2013-03-12 10:10:00,44.02,44.04,44.01,44.02,205600.0,30.8757,30.8898,30.8687,30.8757,205600.0
2013-03-12 10:15:00,44.01,44.03,44.0,44.0,264800.0,30.8687,30.8827,30.8617,30.8617,264800.0
2013-03-12 10:20:00,44.0,44.04,43.99,44.02,347700.0,30.8617,30.8898,30.8547,30.8757,347700.0
2013-03-12 10:25:00,44.02,44.03,44.0,44.0,238100.0,30.8757,30.8827,30.8617,30.8617,238100.0
2013-03-12 10:30:00,44.0,44.01,43.97,43.98,137400.0,30.8617,30.8687,30.8407,30.8477,137400.0
2013-03-12 10:35:00,43.97,43.98,43.93,43.94,162200.0,30.8407,30.8477,30.8126,30.8196,162200.0
2013-03-12 10:40:00,43.95,43.95,43.91,43.91,235400.0,30.8266,30.8266,30.7986,30.7986,235400.0
2013-03-12 10:45:00,43.91,43.92,43.89,43.9,266500.0,30.7986,30.8056,30.7845,30.7916,266500.0
2013-03-12 10:50:00,43.89,43.91,43.89,43.91,93400.0,30.7845,30.7986,30.7845,30.7986,93400.0
2013-03-12 10:55:00,43.91,43.91,43.89,43.9,92500.0,30.7986,30.7986,30.7845,30.7916,92500.0
2013-03-12 11:00:00,43.9,43.9,43.84,43.85,247100.0,30.7916,30.7916,30.7495,30.7565,247100.0
2013-03-12 11:05:00,43.85,43.85,43.79,43.8,313400.0,30.7565,30.7565,30.7144,30.7214,313400.0
2013-03-12 11:10:00,43.8,43.82,43.79,43.8,184100.0,30.7214,30.7354,30.7144,30.7214,184100.0
2013-03-12 11:15:00,43.8,43.82,43.8,43.81,82500.0,30.7214,30.7354,30.7214,30.7284,82500.0
2013-03-12 11:20:00,43.81,43.81,43.77,43.78,111900.0,30.7284,30.7284,30.7004,30.7074,111900.0
2013-03-12 11:25:00,43.77,43.78,43.73,43.73,398300.0,30.7004,30.7074,30.6723,30.6723,398300.0
2013-03-12 11:30:00,43.74,43.76,43.71,43.76,148800.0,30.6793,30.6934,30.6583,30.6934,148800.0
2013-03-12 11:35:00,43.76,43.79,43.75,43.77,210500.0,30.6934,30.7144,30.6863,30.7004,210500.0
2013-03-12 11:40:00,43.78,43.78,43.75,43.75,208900.0,30.7074,30.7074,30.6863,30.6863,208900.0
2013-03-12 11:45:00,43.75,43.76,43.71,43.74,379000.0,30.6863,30.6934,30.6583,30.6793,379000.0
2013-03-12 11:50:00,43.74,43.77,43.74,43.77,153600.0,30.6793,30.7004,30.6793,30.7004,153600.0
2013-03-12 11:55:00,43.77,43.8,43.76,43.76,256600.0,30.7004,30.7214,30.6934,30.6934,256600.0
2013-03-12 12:00:00,43.76,43.78,43.75,43.75,89200.0,30.6934,30.7074,30.6863,30.6863,89200.0
2013-03-12 12:05:00,43.76,43.77,43.73,43.75,234800.0,30.6934,30.7004,30.6723,30.6863,234800.0
2013-03-12 12:10:00,43.75,43.76,43.73,43.74,137200.0,30.6863,30.6934,30.6723,30.6793,137200.0
2013-03-12 12:15:00,43.74,43.77,43.74,43.77,101000.0,30.6793,30.7004,30.6793,30.7004,101000.0
2013-03-12 12:20:00,43.76,43.77,43.72,43.72,199500.0,30.6934,30.7004,30.6653,30.6653,199500.0
2013-03-12 12:25:00,43.72,43.73,43.69,43.72,250100.0,30.6653,30.6723,30.6443,30.6653,250100.0
2013-03-12 12:30:00,43.73,43.75,43.72,43.74,91100.0,30.6723,30.6863,30.6653,30.6793,91100.0
2013-03-12 12:35:00,43.73,43.74,43.71,43.72,153500.0,30.6723,30.6793,30.6583,30.6653,153500.0
2013-03-12 12:40:00,43.72,43.75,43.7,43.74,96600.0,30.6653,30.6863,30.6513,30.6793,96600.0
2013-03-12 12:45:00,43.75,43.75,43.71,43.73,83600.0,30.6863,30.6863,30.6583,30.6723,83600.0
2013-03-12 12:50:00,43.73,43.75,43.73,43.73,159300.0,30.6723,30.6863,30.6723,30.6723,159300.0
2013-03-12 12:55:00,43.73,43.76,43.73,43.73,52200.0,30.6723,30.6934,30.6723,30.6723,52200.0
2013-03-12 13:00:00,43.73,43.74,43.71,43.71,149100.0,30.6723,30.6793,30.6583,30.6583,149100.0
2013-03-12 13:05:00,43.71,43.73,43.71,43.73,40900.0,30.6583,30.6723,30.6583,30.6723,40900.0
2013-03-12 13:10:00,43.73,43.75,43.72,43.73,120300.0,30.6723,30.6863,30.6653,30.6723,120300.0
2013-03-12 13:15:00,43.73,43.75,43.73,43.74,68800.0,30.6723,30.6863,30.6723,30.6793,68800.0
2013-03-12 13:20:00,43.75,43.75,43.73,43.73,79100.0,30.6863,30.6863,30.6723,30.6723,79100.0
2013-03-12 13:25:00,43.73,43.74,43.72,43.73,41000.0,30.6723,30.6793,30.6653,30.6723,41000.0
2013-03-12 13:30:00,43.74,43.75,43.73,43.74,57100.0,30.6793,30.6863,30.6723,30.6793,57100.0
2013-03-12 13:35:00,43.74,43.76,43.73,43.75,138600.0,30.6793,30.6934,30.6723,30.6863,138600.0
2013-03-12 13:40:00,43.75,43.78,43.74,43.77,100600.0,30.6863,30.7074,30.6793,30.7004,100600.0
2013-03-12 13:45:00,43.78,43.78,43.74,43.75,100700.0,30.7074,30.7074,30.6793,30.6863,100700.0
2013-03-12 13:50:00,43.75,43.76,43.72,43.72,46200.0,30.6863,30.6934,30.6653,30.6653,46200.0
2013-03-12 13:55:00,43.72,43.74,43.72,43.73,43400.0,30.6653,30.6793,30.6653,30.6723,43400.0
2013-03-12 14:00:00,43.74,43.75,43.73,43.73,64900.0,30.6793,30.6863,30.6723,30.6723,64900.0
2013-03-12 14:05:00,43.73,43.74,43.7,43.7,85000.0,30.6723,30.6793,30.6513,30.6513,85000.0
2013-03-12 14:10:00,43.71,43.71,43.67,43.7,108200.0,30.6583,30.6583,30.6302,30.6513,108200.0
2013-03-12 14:15:00,43.71,43.71,43.68,43.71,94400.0,30.6583,30.6583,30.6372,30.6583,94400.0
2013-03-12 14:20:00,43.71,43.72,43.69,43.69,121200.0,30.6583,30.6653,30.6443,30.6443,121200.0
2013-03-12 14:25:00,43.7,43.72,43.69,43.72,201100.0,30.6513,30.6653,30.6443,30.6653,201100.0
2013-03-12 14:30:00,43.72,43.73,43.69,43.7,69200.0,30.6653,30.6723,30.6443,30.6513,69200.0
2013-03-12 14:35:00,43.71,43.72,43.69,43.7,272000.0,30.6583,30.6653,30.6443,30.6513,272000.0
2013-03-12 14:40:00,43.71,43.73,43.7,43.72,153800.0,30.6583,30.6723,30.6513,30.6653,153800.0
2013-03-12 14:45:00,43.72,43.76,43.72,43.74,198700.0,30.6653,30.6934,30.6653,30.6793,198700.0
2013-03-12 14:50:00,43.74,43.75,43.73,43.74,90800.0,30.6793,30.6863,30.6723,30.6793,90800.0
2013-03-12 14:55:00,43.74,43.75,43.71,43.71,143500.0,30.6793,30.6863,30.6583,30.6583,143500.0
2013-03-12 15:00:00,43.72,43.76,43.72,43.74,99200.0,30.6653,30.6934,30.6653,30.6793,99200.0
2013-03-12 15:05:00,43.75,43.76,43.72,43.73,94000.0,30.6863,30.6934,30.6653,30.6723,94000.0
2013-03-12 15:10:00,43.73,43.77,43.73,43.77,95000.0,30.6723,30.7004,30.6723,30.7004,95000.0
2013-03-12 15:15:00,43.76,43.78,43.75,43.77,115700.0,30.6934,30.7074,30.6863,30.7004,115700.0
2013-03-12 15:20:00,43.78,43.8,43.77,43.79,325100.0,30.7074,30.7214,30.7004,30.7144,325100.0
2013-03-12 15:25:00,43.79,43.79,43.75,43.76,258900.0,30.7144,30.7144,30.6863,30.6934,258900.0
2013-03-12 15:30:00,43.76,43.78,43.74,43.75,101500.0,30.6934,30.7074,30.6793,30.6863,101500.0
2013-03-12 15:35:00,43.75,43.77,43.74,43.77,316400.0,30.6863,30.7004,30.6793,30.7004,316400.0
2013-03-12 15:40:00,43.77,43.78,43.76,43.76,613000.0,30.7004,30.7074,30.6934,30.6934,613000.0
2013-03-12 15:45:00,43.76,43.77,43.73,43.73,306700.0,30.6934,30.7004,30.6723,30.6723,306700.0
2013-03-12 15:50:00,43.73,43.74,43.72,43.73,435200.0,30.6723,30.6793,30.6653,30.6723,435200.0
2013-03-12 15:55:00,43.73,43.79,43.72,43.78,1739200.0,30.6723,30.7144,30.6653,30.7074,1739200.0
2013-03-13 09:30:00,43.69,43.7,43.57,43.59,787100.0,30.6443,30.6513,30.5601,30.5741,787100.0
2013-03-13 09:35:00,43.6,43.62,43.57,43.57,282200.0,30.5811,30.5952,30.5601,30.5601,282200.0
2013-03-13 09:40:00,43.57,43.57,43.48,43.5,215400.0,30.5601,30.5601,30.497,30.511,215400.0
2013-03-13 09:45:00,43.49,43.51,43.43,43.48,377400.0,30.504,30.518,30.4619,30.497,377400.0
2013-03-13 09:50:00,43.47,43.5,43.46,43.48,188300.0,30.49,30.511,30.4829,30.497,188300.0
2013-03-13 09:55:00,43.48,43.51,43.45,43.51,164800.0,30.497,30.518,30.4759,30.518,164800.0
2013-03-13 10:00:00,43.51,43.51,43.43,43.44,218500.0,30.518,30.518,30.4619,30.4689,218500.0
2013-03-13 10:05:00,43.44,43.45,43.4,43.4,57200.0,30.4689,30.4759,30.4409,30.4409,57200.0
2013-03-13 10:10:00,43.4,43.43,43.39,43.43,109200.0,30.4409,30.4619,30.4338,30.4619,109200.0
2013-03-13 10:15:00,43.43,43.44,43.41,43.44,159800.0,30.4619,30.4689,30.4479,30.4689,159800.0
2013-03-13 10:20:00,43.43,43.45,43.43,43.45,85600.0,30.4619,30.4759,30.4619,30.4759,85600.0
2013-03-13 10:25:00,43.45,43.45,43.42,43.42,130400.0,30.4759,30.4759,30.4549,30.4549,130400.0
2013-03-13 10:30:00,43.42,43.43,43.4,43.41,209000.0,30.4549,30.4619,30.4409,30.4479,209000.0
2013-03-13 10:35:00,43.41,43.46,43.41,43.46,251400.0,30.4479,30.4829,30.4479,30.4829,251400.0
2013-03-13 10:40:00,43.46,43.5,43.46,43.48,221300.0,30.4829,30.511,30.4829,30.497,221300.0
2013-03-13 10:45:00,43.48,43.52,43.48,43.5,294000.0,30.497,30.525,30.497,30.511,294000.0
2013-03-13 10:50:00,43.5,43.52,43.49,43.51,245300.0,30.511,30.525,30.504,30.518,245300.0
2013-03-13 10:55:00,43.52,43.52,43.5,43.51,166500.0,30.525,30.525,30.511,30.518,166500.0
2013-03-13 11:00:00,43.51,43.52,43.5,43.5,97100.0,30.518,30.525,30.511,30.511,97100.0
2013-03-13 11:05:00,43.51,43.51,43.5,43.51,56800.0,30.518,30.518,30.511,30.518,56800.0
2013-03-13 11:10:00,43.51,43.53,43.5,43.51,170200.0,30.518,30.532,30.511,30.518,170200.0
2013-03-13 11:15:00,43.51,43.53,43.51,43.53,53300.0,30.518,30.532,30.518,30.532,53300.0
2013-03-13 11:20:00,43.53,43.53,43.5,43.52,267900.0,30.532,30.532,30.511,30.525,267900.0
2013-03-13 11:25:00,43.53,43.54,43.51,43.51,297000.0,30.532,30.5391,30.518,30.518,297000.0
2013-03-13 11:30:00,43.51,43.52,43.49,43.49,112500.0,30.518,30.525,30.504,30.504,112500.0
2013-03-13 11:35:00,43.49,43.5,43.48,43.49,79800.0,30.504,30.511,30.497,30.504,79800.0
2013-03-13 11:40:00,43.49,43.5,43.47,43.48,42100.0,30.504,30.511,30.49,30.497,42100.0
2013-03-13 11:45:00,43.48,43.48,43.46,43.46,38200.0,30.497,30.497,30.4829,30.4829,38200.0
2013-03-13 11:50:00,43.47,43.5,43.46,43.49,126800.0,30.49,30.511,30.4829,30.504,126800.0
2013-03-13 11:55:00,43.5,43.5,43.46,43.47,104100.0,30.511,30.511,30.4829,30.49,104100.0
2013-03-13 12:00:00,43.47,43.47,43.44,43.44,50600.0,30.49,30.49,30.4689,30.4689,50600.0
2013-03-13 12:05:00,43.44,43.47,43.44,43.46,68300.0,30.4689,30.49,30.4689,30.4829,68300.0
2013-03-13 12:10:00,43.47,43.49,43.46,43.48,35500.0,30.49,30.504,30.4829,30.497,35500.0
2013-03-13 12:15:00,43.48,43.49,43.47,43.49,48100.0,30.497,30.504,30.49,30.504,48100.0
2013-03-13 12:20:00,43.49,43.51,43.49,43.5,40700.0,30.504,30.518,30.504,30.511,40700.0
2013-03-13 12:25:00,43.5,43.52,43.5,43.51,80500.0,30.511,30.525,30.511,30.518,80500.0
2013-03-13 12:30:00,43.52,43.52,43.49,43.51,44600.0,30.525,30.525,30.504,30.518,44600.0
2013-03-13 12:35:00,43.5,43.54,43.5,43.54,181200.0,30.511,30.5391,30.511,30.5391,181200.0
2013-03-13 12:40:00,43.54,43.54,43.53,43.53,21300.0,30.5391,30.5391,30.532,30.532,21300.0
2013-03-13 12:45:00,43.54,43.54,43.5,43.51,51300.0,30.5391,30.5391,30.511,30.518,51300.0
2013-03-13 12:50:00,43.5,43.52,43.5,43.51,40000.0,30.511,30.525,30.511,30.518,40000.0
2013-03-13 12:55:00,43.51,43.52,43.51,43.51,33300.0,30.518,30.525,30.518,30.518,33300.0
2013-03-13 13:00:00,43.52,43.52,43.48,43.5,103300.0,30.525,30.525,30.497,30.511,103300.0
2013-03-13 13:05:00,43.49,43.5,43.49,43.49,17600.0,30.504,30.511,30.504,30.504,17600.0
2013-03-13 13:10:00,43.5,43.51,43.48,43.49,56400.0,30.511,30.518,30.497,30.504,56400.0
2013-03-13 13:15:00,43.5,43.51,43.48,43.48,90300.0,30.511,30.518,30.497,30.497,90300.0
2013-03-13 13:20:00,43.49,43.51,43.48,43.49,108400.0,30.504,30.518,30.497,30.504,108400.0
2013-03-13 13:25:00,43.5,43.51,43.49,43.5,33700.0,30.511,30.518,30.504,30.511,33700.0
2013-03-13 13:30:00,43.5,43.51,43.49,43.5,38300.0,30.511,30.518,30.504,30.511,38300.0
2013-03-13 13:35:00,43.5,43.5,43.48,43.48,32600.0,30.511,30.511,30.497,30.497,32600.0
2013-03-13 13:40:00,43.48,43.51,43.48,43.51,85600.0,30.497,30.518,30.497,30.518,85600.0
2013-03-13 13:45:00,43.51,43.52,43.5,43.52,57700.0,30.518,30.525,30.511,30.525,57700.0
2013-03-13 13:50:00,43.52,43.52,43.49,43.5,51300.0,30.525,30.525,30.504,30.511,51300.0
2013-03-13 13:55:00,43.49,43.5,43.48,43.48,84200.0,30.504,30.511,30.497,30.497,84200.0
2013-03-13 14:00:00,43.49,43.49,43.46,43.47,59800.0,30.504,30.504,30.4829,30.49,59800.0
2013-03-13 14:05:00,43.47,43.48,43.45,43.45,79100.0,30.49,30.497,30.4759,30.4759,79100.0
2013-03-13 14:10:00,43.46,43.47,43.44,43.44,78700.0,30.4829,30.49,30.4689,30.4689,78700.0
2013-03-13 14:15:00,43.45,43.45,43.42,43.43,72000.0,30.4759,30.4759,30.4549,30.4619,72000.0
2013-03-13 14:20:00,43.42,43.43,43.37,43.38,259900.0,30.4549,30.4619,30.4198,30.4268,259900.0
2013-03-13 14:25:00,43.38,43.41,43.37,43.41,292500.0,30.4268,30.4479,30.4198,30.4479,292500.0
2013-03-13 14:30:00,43.41,43.44,43.41,43.43,49600.0,30.4479,30.4689,30.4479,30.4619,49600.0
2013-03-13 14:35:00,43.42,43.43,43.4,43.4,80900.0,30.4549,30.4619,30.4409,30.4409,80900.0
2013-03-13 14:40:00,43.41,43.41,43.37,43.38,84700.0,30.4479,30.4479,30.4198,30.4268,84700.0
2013-03-13 14:45:00,43.37,43.4,43.37,43.39,223200.0,30.4198,30.4409,30.4198,30.4338,223200.0
2013-03-13 14:50:00,43.4,43.4,43.38,43.38,199900.0,30.4409,30.4409,30.4268,30.4268,199900.0
2013-03-13 14:55:00,43.38,43.39,43.38,43.38,41000.0,30.4268,30.4338,30.4268,30.4268,41000.0
2013-03-13 15:00:00,43.39,43.4,43.38,43.39,180500.0,30.4338,30.4409,30.4268,30.4338,180500.0
2013-03-13 15:05:00,43.4,43.41,43.36,43.36,114700.0,30.4409,30.4479,30.4128,30.4128,114700.0
2013-03-13 15:10:00,43.37,43.38,43.36,43.37,99400.0,30.4198,30.4268,30.4128,30.4198,99400.0
2013-03-13 15:15:00,43.37,43.37,43.35,43.35,75100.0,30.4198,30.4198,30.4058,30.4058,75100.0
2013-03-13 15:20:00,43.36,43.37,43.35,43.37,73400.0,30.4128,30.4198,30.4058,30.4198,73400.0
2013-03-13 15:25:00,43.36,43.38,43.35,43.38,155900.0,30.4128,30.4268,30.4058,30.4268,155900.0
2013-03-13 15:30:00,43.38,43.4,43.37,43.38,247300.0,30.4268,30.4409,30.4198,30.4268,247300.0
2013-03-13 15:35:00,43.38,43.39,43.37,43.37,150100.0,30.4268,30.4338,30.4198,30.4198,150100.0
2013-03-13 15:40:00,43.37,43.38,43.34,43.35,158900.0,30.4198,30.4268,30.3988,30.4058,158900.0
2013-03-13 15:45:00,43.34,43.36,43.34,43.36,371700.0,30.3988,30.4128,30.3988,30.4128,371700.0
2013-03-13 15:50:00,43.36,43.39,43.36,43.36,292700.0,30.4128,30.4338,30.4128,30.4128,292700.0
2013-03-13 15:55:00,43.36,43.37,43.33,43.34,1113100.0,30.4128,30.4198,30.3918,30.3988,1113100.0
2013-03-14 09:30:00,43.51,43.57,43.5,43.56,465500.0,30.518,30.5601,30.511,30.5531,465500.0
2013-03-14 09:35:00,43.57,43.59,43.57,43.57,271500.0,30.5601,30.5741,30.5601,30.5601,271500.0
2013-03-14 09:40:00,43.58,43.6,43.54,43.57,320400.0,30.5671,30.5811,30.5391,30.5601,320400.0
2013-03-14 09:45:00,43.58,43.6,43.56,43.57,117000.0,30.5671,30.5811,30.5531,30.5601,117000.0
2013-03-14 09:50:00,43.56,43.6,43.56,43.6,132400.0,30.5531,30.5811,30.5531,30.5811,132400.0
2013-03-14 09:55:00,43.6,43.64,43.59,43.63,101000.0,30.5811,30.6092,30.5741,30.6022,101000.0
2013-03-14 10:00:00,43.63,43.64,43.6,43.6,106400.0,30.6022,30.6092,30.5811,30.5811,106400.0
2013-03-14 10:05:00,43.6,43.6,43.56,43.57,100900.0,30.5811,30.5811,30.5531,30.5601,100900.0
2013-03-14 10:10:00,43.56,43.57,43.55,43.55,56000.0,30.5531,30.5601,30.5461,30.5461,56000.0
2013-03-14 10:15:00,43.55,43.55,43.52,43.53,188900.0,30.5461,30.5461,30.525,30.532,188900.0
2013-03-14 10:20:00,43.53,43.55,43.51,43.54,140400.0,30.532,30.5461,30.518,30.5391,140400.0
2013-03-14 10:25:00,43.53,43.57,43.53,43.57,76500.0,30.532,30.5601,30.532,30.5601,76500.0
2013-03-14 10:30:00,43.56,43.58,43.55,43.56,124200.0,30.5531,30.5671,30.5461,30.5531,124200.0
2013-03-14 10:35:00,43.55,43.57,43.55,43.56,319700.0,30.5461,30.5601,30.5461,30.5531,319700.0
2013-03-14 10:40:00,43.57,43.59,43.56,43.58,139100.0,30.5601,30.5741,30.5531,30.5671,139100.0
2013-03-14 10:45:00,43.58,43.58,43.55,43.57,72100.0,30.5671,30.5671,30.5461,30.5601,72100.0
2013-03-14 10:50:00,43.56,43.57,43.54,43.57,130700.0,30.5531,30.5601,30.5391,30.5601,130700.0
2013-03-14 10:55:00,43.57,43.57,43.55,43.56,146100.0,30.5601,30.5601,30.5461,30.5531,146100.0
2013-03-14 11:00:00,43.56,43.58,43.55,43.57,132800.0,30.5531,30.5671,30.5461,30.5601,132800.0
2013-03-14 11:05:00,43.57,43.58,43.56,43.57,103300.0,30.5601,30.5671,30.5531,30.5601,103300.0
2013-03-14 11:10:00,43.57,43.57,43.53,43.54,144000.0,30.5601,30.5601,30.532,30.5391,144000.0
2013-03-14 11:15:00,43.54,43.56,43.53,43.55,216800.0,30.5391,30.5531,30.532,30.5461,216800.0
2013-03-14 11:20:00,43.55,43.56,43.53,43.54,75600.0,30.5461,30.5531,30.532,30.5391,75600.0
2013-03-14 11:25:00,43.53,43.54,43.49,43.5,128000.0,30.532,30.5391,30.504,30.511,128000.0
2013-03-14 11:30:00,43.5,43.52,43.49,43.5,192100.0,30.511,30.525,30.504,30.511,192100.0
2013-03-14 11:35:00,43.5,43.52,43.49,43.52,131000.0,30.511,30.525,30.504,30.525,131000.0
2013-03-14 11:40:00,43.52,43.54,43.52,43.54,94500.0,30.525,30.5391,30.525,30.5391,94500.0
2013-03-14 11:45:00,43.54,43.56,43.53,43.56,76600.0,30.5391,30.5531,30.532,30.5531,76600.0
2013-03-14 11:50:00,43.56,43.56,43.54,43.55,57800.0,30.5531,30.5531,30.5391,30.5461,57800.0
2013-03-14 11:55:00,43.55,43.56,43.54,43.56,59200.0,30.5461,30.5531,30.5391,30.5531,59200.0
2013-03-14 12:00:00,43.56,43.57,43.55,43.56,180000.0,30.5531,30.5601,30.5461,30.5531,180000.0
2013-03-14 12:05:00,43.56,43.58,43.56,43.57,68800.0,30.5531,30.5671,30.5531,30.5601,68800.0
2013-03-14 12:10:00,43.57,43.6,43.56,43.59,254300.0,30.5601,30.5811,30.5531,30.5741,254300.0
2013-03-14 12:15:00,43.58,43.61,43.58,43.6,203000.0,30.5671,30.5882,30.5671,30.5811,203000.0
2013-03-14 12:20:00,43.6,43.61,43.57,43.6,198400.0,30.5811,30.5882,30.5601,30.5811,198400.0
2013-03-14 12:25:00,43.6,43.62,43.59,43.62,116300.0,30.5811,30.5952,30.5741,30.5952,116300.0
2013-03-14 12:30:00,43.61,43.63,43.61,43.61,74000.0,30.5882,30.6022,30.5882,30.5882,74000.0
2013-03-14 12:35:00,43.62,43.65,43.61,43.64,137200.0,30.5952,30.6162,30.5882,30.6092,137200.0
2013-03-14 12:40:00,43.63,43.64,43.6,43.61,159000.0,30.6022,30.6092,30.5811,30.5882,159000.0
2013-03-14 12:45:00,43.61,43.62,43.59,43.59,204400.0,30.5882,30.5952,30.5741,30.5741,204400.0
2013-03-14 12:50:00,43.59,43.61,43.59,43.61,118200.0,30.5741,30.5882,30.5741,30.5882,118200.0
2013-03-14 12:55:00,43.61,43.61,43.58,43.59,93200.0,30.5882,30.5882,30.5671,30.5741,93200.0
2013-03-14 13:00:00,43.58,43.6,43.58,43.59,172600.0,30.5671,30.5811,30.5671,30.5741,172600.0
2013-03-14 13:05:00,43.59,43.6,43.56,43.56,314100.0,30.5741,30.5811,30.5531,30.5531,314100.0
2013-03-14 13:10:00,43.57,43.57,43.56,43.57,160200.0,30.5601,30.5601,30.5531,30.5601,160200.0
2013-03-14 13:15:00,43.57,43.58,43.56,43.58,179700.0,30.5601,30.5671,30.5531,30.5671,179700.0
2013-03-14 13:20:00,43.58,43.58,43.55,43.58,67500.0,30.5671,30.5671,30.5461,30.5671,67500.0
2013-03-14 13:25:00,43.58,43.59,43.57,43.57,32800.0,30.5671,30.5741,30.5601,30.5601,32800.0
2013-03-14 13:30:00,43.58,43.58,43.56,43.57,127000.0,30.5671,30.5671,30.5531,30.5601,127000.0
2013-03-14 13:35:00,43.56,43.57,43.56,43.57,128900.0,30.5531,30.5601,30.5531,30.5601,128900.0
2013-03-14 13:40:00,43.57,43.57,43.54,43.54,134800.0,30.5601,30.5601,30.5391,30.5391,134800.0
2013-03-14 13:45:00,43.54,43.57,43.54,43.57,158200.0,30.5391,30.5601,30.5391,30.5601,158200.0
2013-03-14 13:50:00,43.57,43.58,43.56,43.56,133000.0,30.5601,30.5671,30.5531,30.5531,133000.0
2013-03-14 13:55:00,43.56,43.57,43.53,43.53,112300.0,30.5531,30.5601,30.532,30.532,112300.0
2013-03-14 14:00:00,43.54,43.55,43.52,43.53,241800.0,30.5391,30.5461,30.525,30.532,241800.0
2013-03-14 14:05:00,43.53,43.54,43.52,43.54,160100.0,30.532,30.5391,30.525,30.5391,160100.0
2013-03-14 14:10:00,43.54,43.55,43.53,43.54,186700.0,30.5391,30.5461,30.532,30.5391,186700.0
2013-03-14 14:15:00,43.54,43.54,43.5,43.52,260600.0,30.5391,30.5391,30.511,30.525,260600.0
2013-03-14 14:20:00,43.52,43.54,43.51,43.54,383800.0,30.525,30.5391,30.518,30.5391,383800.0
2013-03-14 14:25:00,43.54,43.55,43.52,43.52,194700.0,30.5391,30.5461,30.525,30.525,194700.0
2013-03-14 14:30:00,43.52,43.54,43.51,43.52,216500.0,30.525,30.5391,30.518,30.525,216500.0
2013-03-14 14:35:00,43.53,43.55,43.52,43.54,199500.0,30.532,30.5461,30.525,30.5391,199500.0
2013-03-14 14:40:00,43.53,43.54,43.51,43.51,93400.0,30.532,30.5391,30.518,30.518,93400.0
2013-03-14 14:45:00,43.52,43.54,43.51,43.53,219600.0,30.525,30.5391,30.518,30.532,219600.0
2013-03-14 14:50:00,43.53,43.55,43.52,43.55,101900.0,30.532,30.5461,30.525,30.5461,101900.0
2013-03-14 14:55:00,43.55,43.57,43.55,43.57,179900.0,30.5461,30.5601,30.5461,30.5601,179900.0
2013-03-14 15:00:00,43.57,43.58,43.56,43.57,101800.0,30.5601,30.5671,30.5531,30.5601,101800.0
2013-03-14 15:05:00,43.57,43.57,43.56,43.57,30000.0,30.5601,30.5601,30.5531,30.5601,30000.0
2013-03-14 15:10:00,43.57,43.57,43.53,43.54,153700.0,30.5601,30.5601,30.532,30.5391,153700.0
2013-03-14 15:15:00,43.54,43.57,43.53,43.56,100900.0,30.5391,30.5601,30.532,30.5531,100900.0
2013-03-14 15:20:00,43.56,43.56,43.55,43.56,42200.0,30.5531,30.5531,30.5461,30.5531,42200.0
2013-03-14 15:25:00,43.56,43.58,43.55,43.57,151800.0,30.5531,30.5671,30.5461,30.5601,151800.0
2013-03-14 15:30:00,43.56,43.59,43.56,43.57,120700.0,30.5531,30.5741,30.5531,30.5601,120700.0
2013-03-14 15:35:00,43.57,43.59,43.56,43.59,59500.0,30.5601,30.5741,30.5531,30.5741,59500.0
2013-03-14 15:40:00,43.59,43.61,43.58,43.59,122400.0,30.5741,30.5882,30.5671,30.5741,122400.0
2013-03-14 15:45:00,43.59,43.61,43.58,43.61,248000.0,30.5741,30.5882,30.5671,30.5882,248000.0
2013-03-14 15:50:00,43.61,43.61,43.58,43.59,175100.0,30.5882,30.5882,30.5671,30.5741,175100.0
2013-03-14 15:55:00,43.59,43.59,43.56,43.58,1134700.0,30.5741,30.5741,30.5531,30.5671,1134700.0
2013-03-15 09:30:00,43.35,43.39,43.32,43.34,270800.0,30.4058,30.4338,30.3847,30.3988,270800.0
2013-03-15 09:35:00,43.34,43.35,43.28,43.28,511300.0,30.3988,30.4058,30.3567,30.3567,511300.0
2013-03-15 09:40:00,43.28,43.32,43.27,43.31,519300.0,30.3567,30.3847,30.3497,30.3777,519300.0
2013-03-15 09:45:00,43.31,43.33,43.29,43.32,372400.0,30.3777,30.3918,30.3637,30.3847,372400.0
2013-03-15 09:50:00,43.32,43.33,43.26,43.27,163000.0,30.3847,30.3918,30.3427,30.3497,163000.0
2013-03-15 09:55:00,43.27,43.28,43.21,43.23,347400.0,30.3497,30.3567,30.3076,30.3216,347400.0
2013-03-15 10:00:00,43.22,43.23,43.19,43.21,199600.0,30.3146,30.3216,30.2936,30.3076,199600.0
2013-03-15 10:05:00,43.21,43.22,43.18,43.21,147800.0,30.3076,30.3146,30.2865,30.3076,147800.0
2013-03-15 10:10:00,43.21,43.23,43.2,43.21,167600.0,30.3076,30.3216,30.3006,30.3076,167600.0
2013-03-15 10:15:00,43.21,43.22,43.18,43.22,128800.0,30.3076,30.3146,30.2865,30.3146,128800.0
2013-03-15 10:20:00,43.23,43.27,43.23,43.26,165700.0,30.3216,30.3497,30.3216,30.3427,165700.0
2013-03-15 10:25:00,43.27,43.28,43.24,43.24,151600.0,30.3497,30.3567,30.3286,30.3286,151600.0
2013-03-15 10:30:00,43.23,43.27,43.23,43.25,164900.0,30.3216,30.3497,30.3216,30.3356,164900.0
2013-03-15 10:35:00,43.25,43.26,43.24,43.26,200200.0,30.3356,30.3427,30.3286,30.3427,200200.0
2013-03-15 10:40:00,43.26,43.28,43.26,43.28,153100.0,30.3427,30.3567,30.3427,30.3567,153100.0
2013-03-15 10:45:00,43.27,43.28,43.23,43.24,300300.0,30.3497,30.3567,30.3216,30.3286,300300.0
2013-03-15 10:50:00,43.25,43.27,43.23,43.26,152000.0,30.3356,30.3497,30.3216,30.3427,152000.0
2013-03-15 10:55:00,43.26,43.27,43.23,43.24,105000.0,30.3427,30.3497,30.3216,30.3286,105000.0
2013-03-15 11:00:00,43.25,43.26,43.23,43.26,118000.0,30.3356,30.3427,30.3216,30.3427,118000.0
2013-03-15 11:05:00,43.26,43.26,43.24,43.25,103400.0,30.3427,30.3427,30.3286,30.3356,103400.0
2013-03-15 11:10:00,43.24,43.27,43.24,43.26,204600.0,30.3286,30.3497,30.3286,30.3427,204600.0
2013-03-15 11:15:00,43.25,43.27,43.25,43.27,52400.0,30.3356,30.3497,30.3356,30.3497,52400.0
2013-03-15 11:20:00,43.27,43.28,43.25,43.28,128500.0,30.3497,30.3567,30.3356,30.3567,128500.0
2013-03-15 11:25:00,43.28,43.3,43.27,43.28,152000.0,30.3567,30.3707,30.3497,30.3567,152000.0
2013-03-15 11:30:00,43.29,43.31,43.27,43.31,143400.0,30.3637,30.3777,30.3497,30.3777,143400.0
2013-03-15 11:35:00,43.3,43.33,43.3,43.31,156400.0,30.3707,30.3918,30.3707,30.3777,156400.0
2013-03-15 11:40:00,43.31,43.32,43.29,43.29,129600.0,30.3777,30.3847,30.3637,30.3637,129600.0
2013-03-15 11:45:00,43.29,43.3,43.28,43.29,82500.0,30.3637,30.3707,30.3567,30.3637,82500.0
2013-03-15 11:50:00,43.29,43.3,43.28,43.3,126200.0,30.3637,30.3707,30.3567,30.3707,126200.0
2013-03-15 11:55:00,43.3,43.3,43.28,43.3,113000.0,30.3707,30.3707,30.3567,30.3707,113000.0
2013-03-15 12:00:00,43.29,43.3,43.26,43.27,53000.0,30.3637,30.3707,30.3427,30.3497,53000.0
2013-03-15 12:05:00,43.26,43.29,43.26,43.29,96900.0,30.3427,30.3637,30.3427,30.3637,96900.0
2013-03-15 12:10:00,43.28,43.28,43.27,43.28,39500.0,30.3567,30.3567,30.3497,30.3567,39500.0
2013-03-15 12:15:00,43.27,43.3,43.27,43.3,76000.0,30.3497,30.3707,30.3497,30.3707,76000.0
2013-03-15 12:20:00,43.3,43.3,43.29,43.3,16600.0,30.3707,30.3707,30.3637,30.3707,16600.0
2013-03-15 12:25:00,43.3,43.3,43.28,43.29,63000.0,30.3707,30.3707,30.3567,30.3637,63000.0
2013-03-15 12:30:00,43.29,43.31,43.28,43.3,223300.0,30.3637,30.3777,30.3567,30.3707,223300.0
2013-03-15 12:35:00,43.3,43.31,43.29,43.29,71900.0,30.3707,30.3777,30.3637,30.3637,71900.0
2013-03-15 12:40:00,43.3,43.32,43.3,43.32,69100.0,30.3707,30.3847,30.3707,30.3847,69100.0
2013-03-15 12:45:00,43.32,43.32,43.3,43.3,65200.0,30.3847,30.3847,30.3707,30.3707,65200.0
2013-03-15 12:50:00,43.31,43.31,43.28,43.29,42200.0,30.3777,30.3777,30.3567,30.3637,42200.0
2013-03-15 12:55:00,43.29,43.31,43.28,43.3,52000.0,30.3637,30.3777,30.3567,30.3707,52000.0
2013-03-15 13:00:00,43.31,43.31,43.29,43.29,51600.0,30.3777,30.3777,30.3637,30.3637,51600.0
2013-03-15 13:05:00,43.29,43.3,43.29,43.3,15600.0,30.3637,30.3707,30.3637,30.3707,15600.0
2013-03-15 13:10:00,43.3,43.31,43.28,43.29,63400.0,30.3707,30.3777,30.3567,30.3637,63400.0
2013-03-15 13:15:00,43.29,43.31,43.29,43.29,103700.0,30.3637,30.3777,30.3637,30.3637,103700.0
2013-03-15 13:20:00,43.29,43.3,43.26,43.27,76900.0,30.3637,30.3707,30.3427,30.3497,76900.0
2013-03-15 13:25:00,43.27,43.29,43.26,43.28,106700.0,30.3497,30.3637,30.3427,30.3567,106700.0
2013-03-15 13:30:00,43.28,43.28,43.27,43.28,35600.0,30.3567,30.3567,30.3497,30.3567,35600.0
2013-03-15 13:35:00,43.27,43.28,43.27,43.28,68300.0,30.3497,30.3567,30.3497,30.3567,68300.0
2013-03-15 13:40:00,43.28,43.29,43.28,43.29,89500.0,30.3567,30.3637,30.3567,30.3637,89500.0
2013-03-15 13:45:00,43.29,43.29,43.28,43.28,91400.0,30.3637,30.3637,30.3567,30.3567,91400.0
2013-03-15 13:50:00,43.28,43.28,43.27,43.28,42900.0,30.3567,30.3567,30.3497,30.3567,42900.0
2013-03-15 13:55:00,43.28,43.28,43.27,43.27,53000.0,30.3567,30.3567,30.3497,30.3497,53000.0
2013-03-15 14:00:00,43.27,43.28,43.26,43.28,68600.0,30.3497,30.3567,30.3427,30.3567,68600.0
2013-03-15 14:05:00,43.28,43.28,43.25,43.26,58400.0,30.3567,30.3567,30.3356,30.3427,58400.0
2013-03-15 14:10:00,43.26,43.28,43.26,43.28,66900.0,30.3427,30.3567,30.3427,30.3567,66900.0
2013-03-15 14:15:00,43.27,43.28,43.25,43.25,83400.0,30.3497,30.3567,30.3356,30.3356,83400.0
2013-03-15 14:20:00,43.25,43.25,43.23,43.24,137100.0,30.3356,30.3356,30.3216,30.3286,137100.0
2013-03-15 14:25:00,43.24,43.25,43.23,43.23,154200.0,30.3286,30.3356,30.3216,30.3216,154200.0
2013-03-15 14:30:00,43.23,43.25,43.22,43.24,83400.0,30.3216,30.3356,30.3146,30.3286,83400.0
2013-03-15 14:35:00,43.25,43.25,43.21,43.22,121700.0,30.3356,30.3356,30.3076,30.3146,121700.0
2013-03-15 14:40:00,43.22,43.23,43.21,43.23,106500.0,30.3146,30.3216,30.3076,30.3216,106500.0
2013-03-15 14:45:00,43.23,43.23,43.2,43.2,47600.0,30.3216,30.3216,30.3006,30.3006,47600.0
2013-03-15 14:50:00,43.21,43.21,43.18,43.2,58100.0,30.3076,30.3076,30.2865,30.3006,58100.0
2013-03-15 14:55:00,43.2,43.22,43.2,43.22,158500.0,30.3006,30.3146,30.3006,30.3146,158500.0
2013-03-15 15:00:00,43.21,43.23,43.21,43.23,99400.0,30.3076,30.3216,30.3076,30.3216,99400.0
2013-03-15 15:05:00,43.23,43.23,43.22,43.22,91800.0,30.3216,30.3216,30.3146,30.3146,91800.0
2013-03-15 15:10:00,43.23,43.24,43.23,43.24,169100.0,30.3216,30.3286,30.3216,30.3286,169100.0
2013-03-15 15:15:00,43.23,43.24,43.23,43.24,190400.0,30.3216,30.3286,30.3216,30.3286,190400.0
2013-03-15 15:20:00,43.23,43.24,43.23,43.23,380200.0,30.3216,30.3286,30.3216,30.3216,380200.0
2013-03-15 15:25:00,43.23,43.25,43.23,43.25,149000.0,30.3216,30.3356,30.3216,30.3356,149000.0
2013-03-15 15:30:00,43.25,43.26,43.24,43.26,149700.0,30.3356,30.3427,30.3286,30.3427,149700.0
2013-03-15 15:35:00,43.25,43.26,43.25,43.26,202300.0,30.3356,30.3427,30.3356,30.3427,202300.0
2013-03-15 15:40:00,43.26,43.26,43.25,43.26,127800.0,30.3427,30.3427,30.3356,30.3427,127800.0
2013-03-15 15:45:00,43.26,43.26,43.24,43.25,513600.0,30.3427,30.3427,30.3286,30.3356,513600.0
2013-03-15 15:50:00,43.25,43.25,43.2,43.2,548100.0,30.3356,30.3356,30.3006,30.3006,548100.0
2013-03-15 15:55:00,43.21,43.23,43.2,43.21,1214800.0,30.3076,30.3216,30.3006,30.3076,1214800.0
2013-03-18 09:30:00,42.72,42.75,42.71,42.73,860400.0,29.9639,29.9849,29.9569,29.9709,860400.0
2013-03-18 09:35:00,42.74,42.82,42.72,42.82,474800.0,29.9779,30.034,29.9639,30.034,474800.0
2013-03-18 09:40:00,42.82,42.83,42.79,42.81,513900.0,30.034,30.0411,30.013,30.027,513900.0
2013-03-18 09:45:00,42.81,42.84,42.78,42.84,243500.0,30.027,30.0481,30.006,30.0481,243500.0
2013-03-18 09:50:00,42.84,42.84,42.81,42.84,358900.0,30.0481,30.0481,30.027,30.0481,358900.0
2013-03-18 09:55:00,42.84,42.88,42.83,42.88,313900.0,30.0481,30.0761,30.0411,30.0761,313900.0
2013-03-18 10:00:00,42.87,42.91,42.85,42.86,445700.0,30.0691,30.0972,30.0551,30.0621,445700.0
2013-03-18 10:05:00,42.86,42.89,42.82,42.82,446200.0,30.0621,30.0831,30.034,30.034,446200.0
2013-03-18 10:10:00,42.82,42.85,42.82,42.85,314700.0,30.034,30.0551,30.034,30.0551,314700.0
2013-03-18 10:15:00,42.86,42.88,42.84,42.84,501900.0,30.0621,30.0761,30.0481,30.0481,501900.0
2013-03-18 10:20:00,42.84,42.86,42.82,42.82,520500.0,30.0481,30.0621,30.034,30.034,520500.0
2013-03-18 10:25:00,42.82,42.89,42.82,42.88,292100.0,30.034,30.0831,30.034,30.0761,292100.0
2013-03-18 10:30:00,42.88,42.89,42.84,42.87,552300.0,30.0761,30.0831,30.0481,30.0691,552300.0
2013-03-18 10:35:00,42.87,42.9,42.86,42.86,239700.0,30.0691,30.0902,30.0621,30.0621,239700.0
2013-03-18 10:40:00,42.86,42.88,42.85,42.86,160200.0,30.0621,30.0761,30.0551,30.0621,160200.0
2013-03-18 10:45:00,42.87,42.89,42.85,42.88,177400.0,30.0691,30.0831,30.0551,30.0761,177400.0
2013-03-18 10:50:00,42.89,42.89,42.86,42.87,160900.0,30.0831,30.0831,30.0621,30.0691,160900.0
2013-03-18 10:55:00,42.87,42.88,42.83,42.83,150900.0,30.0691,30.0761,30.0411,30.0411,150900.0
2013-03-18 11:00:00,42.83,42.85,42.82,42.85,107600.0,30.0411,30.0551,30.034,30.0551,107600.0
2013-03-18 11:05:00,42.84,42.86,42.83,42.84,235300.0,30.0481,30.0621,30.0411,30.0481,235300.0
2013-03-18 11:10:00,42.84,42.86,42.83,42.83,139300.0,30.0481,30.0621,30.0411,30.0411,139300.0
2013-03-18 11:15:00,42.83,42.84,42.82,42.83,83300.0,30.0411,30.0481,30.034,30.0411,83300.0
2013-03-18 11:20:00,42.82,42.84,42.81,42.84,180000.0,30.034,30.0481,30.027,30.0481,180000.0
2013-03-18 11:25:00,42.84,42.85,42.82,42.83,155900.0,30.0481,30.0551,30.034,30.0411,155900.0
2013-03-18 11:30:00,42.82,42.83,42.81,42.81,88600.0,30.034,30.0411,30.027,30.027,88600.0
2013-03-18 11:35:00,42.81,42.84,42.81,42.83,106800.0,30.027,30.0481,30.027,30.0411,106800.0
2013-03-18 11:40:00,42.84,42.85,42.84,42.85,97400.0,30.0481,30.0551,30.0481,30.0551,97400.0
2013-03-18 11:45:00,42.85,42.87,42.84,42.87,157500.0,30.0551,30.0691,30.0481,30.0691,157500.0
2013-03-18 11:50:00,42.87,42.87,42.86,42.87,61500.0,30.0691,30.0691,30.0621,30.0691,61500.0
2013-03-18 11:55:00,42.87,42.88,42.86,42.88,134300.0,30.0691,30.0761,30.0621,30.0761,134300.0
2013-03-18 12:00:00,42.88,42.92,42.88,42.91,145400.0,30.0761,30.1042,30.0761,30.0972,145400.0
2013-03-18 12:05:00,42.91,42.94,42.9,42.93,148300.0,30.0972,30.1182,30.0902,30.1112,148300.0
2013-03-18 12:10:00,42.93,42.94,42.92,42.93,79300.0,30.1112,30.1182,30.1042,30.1112,79300.0
2013-03-18 12:15:00,42.93,42.96,42.92,42.92,302900.0,30.1112,30.1322,30.1042,30.1042,302900.0
2013-03-18 12:20:00,42.93,42.94,42.9,42.94,141700.0,30.1112,30.1182,30.0902,30.1182,141700.0
2013-03-18 12:25:00,42.94,42.96,42.93,42.93,130100.0,30.1182,30.1322,30.1112,30.1112,130100.0
2013-03-18 12:30:00,42.93,42.94,42.9,42.91,411400.0,30.1112,30.1182,30.0902,30.0972,411400.0
2013-03-18 12:35:00,42.91,42.92,42.9,42.91,46400.0,30.0972,30.1042,30.0902,30.0972,46400.0
2013-03-18 12:40:00,42.91,42.91,42.89,42.9,73900.0,30.0972,30.0972,30.0831,30.0902,73900.0
2013-03-18 12:45:00,42.9,42.91,42.89,42.91,78700.0,30.0902,30.0972,30.0831,30.0972,78700.0
2013-03-18 12:50:00,42.91,42.91,42.9,42.91,32800.0,30.0972,30.0972,30.0902,30.0972,32800.0
2013-03-18 12:55:00,42.91,42.92,42.89,42.91,129700.0,30.0972,30.1042,30.0831,30.0972,129700.0
2013-03-18 13:00:00,42.9,42.91,42.9,42.91,30300.0,30.0902,30.0972,30.0902,30.0972,30300.0
2013-03-18 13:05:00,42.91,42.91,42.9,42.91,43100.0,30.0972,30.0972,30.0902,30.0972,43100.0
2013-03-18 13:10:00,42.91,42.93,42.91,42.93,111400.0,30.0972,30.1112,30.0972,30.1112,111400.0
2013-03-18 13:15:00,42.93,42.93,42.91,42.92,142700.0,30.1112,30.1112,30.0972,30.1042,142700.0
2013-03-18 13:20:00,42.92,42.94,42.91,42.94,210600.0,30.1042,30.1182,30.0972,30.1182,210600.0
2013-03-18 13:25:00,42.94,42.94,42.87,42.87,115300.0,30.1182,30.1182,30.0691,30.0691,115300.0
2013-03-18 13:30:00,42.87,42.88,42.84,42.84,117100.0,30.0691,30.0761,30.0481,30.0481,117100.0
2013-03-18 13:35:00,42.84,42.87,42.84,42.86,95700.0,30.0481,30.0691,30.0481,30.0621,95700.0
2013-03-18 13:40:00,42.85,42.86,42.84,42.85,101800.0,30.0551,30.0621,30.0481,30.0551,101800.0
2013-03-18 13:45:00,42.85,42.86,42.84,42.86,74200.0,30.0551,30.0621,30.0481,30.0621,74200.0
2013-03-18 13:50:00,42.85,42.86,42.83,42.84,81100.0,30.0551,30.0621,30.0411,30.0481,81100.0
2013-03-18 13:55:00,42.84,42.84,42.82,42.83,69700.0,30.0481,30.0481,30.034,30.0411,69700.0
2013-03-18 14:00:00,42.82,42.85,42.82,42.84,134300.0,30.034,30.0551,30.034,30.0481,134300.0
2013-03-18 14:05:00,42.85,42.86,42.84,42.86,49300.0,30.0551,30.0621,30.0481,30.0621,49300.0
2013-03-18 14:10:00,42.85,42.89,42.85,42.89,154300.0,30.0551,30.0831,30.0551,30.0831,154300.0
2013-03-18 14:15:00,42.89,42.91,42.88,42.9,176900.0,30.0831,30.0972,30.0761,30.0902,176900.0
2013-03-18 14:20:00,42.89,42.93,42.89,42.93,47400.0,30.0831,30.1112,30.0831,30.1112,47400.0
2013-03-18 14:25:00,42.93,42.95,42.92,42.95,99000.0,30.1112,30.1252,30.1042,30.1252,99000.0
2013-03-18 14:30:00,42.95,42.95,42.91,42.91,162900.0,30.1252,30.1252,30.0972,30.0972,162900.0
2013-03-18 14:35:00,42.91,42.94,42.9,42.91,289100.0,30.0972,30.1182,30.0902,30.0972,289100.0
2013-03-18 14:40:00,42.92,42.96,42.91,42.96,190400.0,30.1042,30.1322,30.0972,30.1322,190400.0
2013-03-18 14:45:00,42.96,42.96,42.93,42.95,140400.0,30.1322,30.1322,30.1112,30.1252,140400.0
2013-03-18 14:50:00,42.95,42.95,42.92,42.94,119400.0,30.1252,30.1252,30.1042,30.1182,119400.0
2013-03-18 14:55:00,42.94,42.95,42.88,42.88,167500.0,30.1182,30.1252,30.0761,30.0761,167500.0
2013-03-18 15:00:00,42.89,42.91,42.88,42.88,119100.0,30.0831,30.0972,30.0761,30.0761,119100.0
2013-03-18 15:05:00,42.89,42.9,42.88,42.9,43100.0,30.0831,30.0902,30.0761,30.0902,43100.0
2013-03-18 15:10:00,42.9,42.93,42.89,42.92,112200.0,30.0902,30.1112,30.0831,30.1042,112200.0
2013-03-18 15:15:00,42.92,42.93,42.84,42.86,298100.0,30.1042,30.1112,30.0481,30.0621,298100.0
2013-03-18 15:20:00,42.86,42.88,42.84,42.87,279600.0,30.0621,30.0761,30.0481,30.0691,279600.0
2013-03-18 15:25:00,42.87,42.87,42.8,42.82,288300.0,30.0691,30.0691,30.02,30.034,288300.0
2013-03-18 15:30:00,42.82,42.82,42.78,42.81,268700.0,30.034,30.034,30.006,30.027,268700.0
2013-03-18 15:35:00,42.81,42.81,42.75,42.79,329100.0,30.027,30.027,29.9849,30.013,329100.0
2013-03-18 15:40:00,42.79,42.81,42.75,42.76,303600.0,30.013,30.027,29.9849,29.992,303600.0
2013-03-18 15:45:00,42.77,42.8,42.76,42.78,211000.0,29.999,30.02,29.992,30.006,211000.0
2013-03-18 15:50:00,42.77,42.78,42.75,42.76,189500.0,29.999,30.006,29.9849,29.992,189500.0
2013-03-18 15:55:00,42.76,42.78,42.73,42.75,810300.0,29.992,30.006,29.9709,29.9849,810300.0
2013-03-19 09:30:00,42.78,42.81,42.76,42.76,474600.0,30.006,30.027,29.992,29.992,474600.0
2013-03-19 09:35:00,42.76,42.77,42.71,42.71,434000.0,29.992,29.999,29.9569,29.9569,434000.0
2013-03-19 09:40:00,42.71,42.71,42.69,42.71,242900.0,29.9569,29.9569,29.9429,29.9569,242900.0
2013-03-19 09:45:00,42.7,42.73,42.7,42.72,181700.0,29.9499,29.9709,29.9499,29.9639,181700.0
2013-03-19 09:50:00,42.71,42.76,42.71,42.74,201900.0,29.9569,29.992,29.9569,29.9779,201900.0
2013-03-19 09:55:00,42.73,42.74,42.71,42.73,82700.0,29.9709,29.9779,29.9569,29.9709,82700.0
2013-03-19 10:00:00,42.73,42.75,42.72,42.72,306000.0,29.9709,29.9849,29.9639,29.9639,306000.0
2013-03-19 10:05:00,42.72,42.72,42.69,42.71,159200.0,29.9639,29.9639,29.9429,29.9569,159200.0
2013-03-19 10:10:00,42.72,42.73,42.7,42.71,142600.0,29.9639,29.9709,29.9499,29.9569,142600.0
2013-03-19 10:15:00,42.71,42.72,42.7,42.7,28600.0,29.9569,29.9639,29.9499,29.9499,28600.0
2013-03-19 10:20:00,42.7,42.71,42.63,42.63,157600.0,29.9499,29.9569,29.9008,29.9008,157600.0
2013-03-19 10:25:00,42.63,42.63,42.57,42.58,615700.0,29.9008,29.9008,29.8587,29.8657,615700.0
2013-03-19 10:30:00,42.58,42.59,42.54,42.55,323500.0,29.8657,29.8727,29.8376,29.8447,323500.0
2013-03-19 10:35:00,42.55,42.56,42.53,42.55,374000.0,29.8447,29.8517,29.8306,29.8447,374000.0
2013-03-19 10:40:00,42.55,42.56,42.53,42.55,133900.0,29.8447,29.8517,29.8306,29.8447,133900.0
2013-03-19 10:45:00,42.55,42.56,42.48,42.48,202100.0,29.8447,29.8517,29.7956,29.7956,202100.0
2013-03-19 10:50:00,42.49,42.53,42.49,42.51,342800.0,29.8026,29.8306,29.8026,29.8166,342800.0
2013-03-19 10:55:00,42.51,42.52,42.48,42.52,188400.0,29.8166,29.8236,29.7956,29.8236,188400.0
2013-03-19 11:00:00,42.52,42.53,42.5,42.51,203100.0,29.8236,29.8306,29.8096,29.8166,203100.0
2013-03-19 11:05:00,42.51,42.52,42.5,42.51,118100.0,29.8166,29.8236,29.8096,29.8166,118100.0
2013-03-19 11:10:00,42.51,42.54,42.51,42.53,231600.0,29.8166,29.8376,29.8166,29.8306,231600.0
2013-03-19 11:15:00,42.53,42.56,42.53,42.56,121100.0,29.8306,29.8517,29.8306,29.8517,121100.0
2013-03-19 11:20:00,42.56,42.56,42.52,42.52,146900.0,29.8517,29.8517,29.8236,29.8236,146900.0
2013-03-19 11:25:00,42.52,42.54,42.52,42.53,102900.0,29.8236,29.8376,29.8236,29.8306,102900.0
2013-03-19 11:30:00,42.54,42.56,42.5,42.51,245900.0,29.8376,29.8517,29.8096,29.8166,245900.0
2013-03-19 11:35:00,42.5,42.51,42.45,42.45,292200.0,29.8096,29.8166,29.7745,29.7745,292200.0
2013-03-19 11:40:00,42.45,42.48,42.44,42.46,203100.0,29.7745,29.7956,29.7675,29.7815,203100.0
2013-03-19 11:45:00,42.46,42.47,42.38,42.38,204800.0,29.7815,29.7886,29.7254,29.7254,204800.0
2013-03-19 11:50:00,42.37,42.38,42.31,42.34,170800.0,29.7184,29.7254,29.6763,29.6974,170800.0
2013-03-19 11:55:00,42.34,42.34,42.25,42.26,254500.0,29.6974,29.6974,29.6342,29.6413,254500.0
2013-03-19 12:00:00,42.26,42.31,42.24,42.3,258400.0,29.6413,29.6763,29.6272,29.6693,258400.0
2013-03-19 12:05:00,42.3,42.31,42.27,42.27,77600.0,29.6693,29.6763,29.6483,29.6483,77600.0
2013-03-19 12:10:00,42.27,42.27,42.23,42.26,206800.0,29.6483,29.6483,29.6202,29.6413,206800.0
2013-03-19 12:15:00,42.26,42.28,42.22,42.28,118400.0,29.6413,29.6553,29.6132,29.6553,118400.0
2013-03-19 12:20:00,42.28,42.31,42.28,42.31,146500.0,29.6553,29.6763,29.6553,29.6763,146500.0
2013-03-19 12:25:00,42.3,42.35,42.29,42.34,288000.0,29.6693,29.7044,29.6623,29.6974,288000.0
2013-03-19 12:30:00,42.33,42.34,42.3,42.3,165000.0,29.6904,29.6974,29.6693,29.6693,165000.0
2013-03-19 12:35:00,42.3,42.34,42.3,42.33,182300.0,29.6693,29.6974,29.6693,29.6904,182300.0
2013-03-19 12:40:00,42.33,42.38,42.33,42.38,105300.0,29.6904,29.7254,29.6904,29.7254,105300.0
2013-03-19 12:45:00,42.37,42.37,42.32,42.32,71100.0,29.7184,29.7184,29.6833,29.6833,71100.0
2013-03-19 12:50:00,42.33,42.34,42.3,42.3,98600.0,29.6904,29.6974,29.6693,29.6693,98600.0
2013-03-19 12:55:00,42.3,42.31,42.28,42.3,84000.0,29.6693,29.6763,29.6553,29.6693,84000.0
2013-03-19 13:00:00,42.3,42.3,42.28,42.28,80500.0,29.6693,29.6693,29.6553,29.6553,80500.0
2013-03-19 13:05:00,42.29,42.33,42.27,42.3,126000.0,29.6623,29.6904,29.6483,29.6693,126000.0
2013-03-19 13:10:00,42.3,42.32,42.28,42.3,81000.0,29.6693,29.6833,29.6553,29.6693,81000.0
2013-03-19 13:15:00,42.29,42.29,42.23,42.23,166200.0,29.6623,29.6623,29.6202,29.6202,166200.0
2013-03-19 13:20:00,42.23,42.24,42.18,42.2,338800.0,29.6202,29.6272,29.5851,29.5992,338800.0
2013-03-19 13:25:00,42.19,42.22,42.16,42.18,136900.0,29.5922,29.6132,29.5711,29.5851,136900.0
2013-03-19 13:30:00,42.19,42.24,42.16,42.22,253500.0,29.5922,29.6272,29.5711,29.6132,253500.0
2013-03-19 13:35:00,42.23,42.23,42.15,42.17,248100.0,29.6202,29.6202,29.5641,29.5781,248100.0
2013-03-19 13:40:00,42.16,42.2,42.16,42.19,103400.0,29.5711,29.5992,29.5711,29.5922,103400.0
2013-03-19 13:45:00,42.18,42.2,42.18,42.2,100500.0,29.5851,29.5992,29.5851,29.5992,100500.0
2013-03-19 13:50:00,42.19,42.21,42.19,42.19,79000.0,29.5922,29.6062,29.5922,29.5922,79000.0
2013-03-19 13:55:00,42.18,42.23,42.18,42.21,95800.0,29.5851,29.6202,29.5851,29.6062,95800.0
2013-03-19 14:00:00,42.21,42.24,42.21,42.21,120000.0,29.6062,29.6272,29.6062,29.6062,120000.0
2013-03-19 14:05:00,42.22,42.27,42.21,42.25,115300.0,29.6132,29.6483,29.6062,29.6342,115300.0
2013-03-19 14:10:00,42.25,42.26,42.23,42.24,87700.0,29.6342,29.6413,29.6202,29.6272,87700.0
2013-03-19 14:15:00,42.24,42.24,42.16,42.19,189900.0,29.6272,29.6272,29.5711,29.5922,189900.0
2013-03-19 14:20:00,42.18,42.26,42.17,42.26,148400.0,29.5851,29.6413,29.5781,29.6413,148400.0
2013-03-19 14:25:00,42.25,42.28,42.22,42.24,91000.0,29.6342,29.6553,29.6132,29.6272,91000.0
2013-03-19 14:30:00,42.25,42.31,42.23,42.28,194500.0,29.6342,29.6763,29.6202,29.6553,194500.0
2013-03-19 14:35:00,42.27,42.29,42.25,42.27,124700.0,29.6483,29.6623,29.6342,29.6483,124700.0
2013-03-19 14:40:00,42.27,42.28,42.23,42.26,91300.0,29.6483,29.6553,29.6202,29.6413,91300.0
2013-03-19 14:45:00,42.26,42.27,42.24,42.26,106100.0,29.6413,29.6483,29.6272,29.6413,106100.0
2013-03-19 14:50:00,42.26,42.27,42.23,42.26,68500.0,29.6413,29.6483,29.6202,29.6413,68500.0
2013-03-19 14:55:00,42.25,42.26,42.24,42.25,71500.0,29.6342,29.6413,29.6272,29.6342,71500.0
2013-03-19 15:00:00,42.26,42.28,42.23,42.24,220300.0,29.6413,29.6553,29.6202,29.6272,220300.0
2013-03-19 15:05:00,42.23,42.24,42.2,42.23,140400.0,29.6202,29.6272,29.5992,29.6202,140400.0
2013-03-19 15:10:00,42.23,42.39,42.23,42.37,345500.0,29.6202,29.7324,29.6202,29.7184,345500.0
2013-03-19 15:15:00,42.38,42.4,42.32,42.33,320100.0,29.7254,29.7395,29.6833,29.6904,320100.0
2013-03-19 15:20:00,42.33,42.34,42.29,42.31,198400.0,29.6904,29.6974,29.6623,29.6763,198400.0
2013-03-19 15:25:00,42.32,42.33,42.29,42.3,176800.0,29.6833,29.6904,29.6623,29.6693,176800.0
2013-03-19 15:30:00,42.3,42.31,42.26,42.3,280200.0,29.6693,29.6763,29.6413,29.6693,280200.0
2013-03-19 15:35:00,42.31,42.35,42.29,42.35,202100.0,29.6763,29.7044,29.6623,29.7044,202100.0
2013-03-19 15:40:00,42.34,42.36,42.31,42.33,183700.0,29.6974,29.7114,29.6763,29.6904,183700.0
2013-03-19 15:45:00,42.32,42.35,42.32,42.33,188900.0,29.6833,29.7044,29.6833,29.6904,188900.0
2013-03-19 15:50:00,42.34,42.4,42.34,42.4,264500.0,29.6974,29.7395,29.6974,29.7395,264500.0
2013-03-19 15:55:00,42.4,42.44,42.39,42.39,740000.0,29.7395,29.7675,29.7324,29.7324,740000.0
2013-03-20 09:30:00,42.72,42.79,42.7,42.72,445300.0,29.9639,30.013,29.9499,29.9639,445300.0
2013-03-20 09:35:00,42.71,42.77,42.71,42.75,254800.0,29.9569,29.999,29.9569,29.9849,254800.0
2013-03-20 09:40:00,42.75,42.76,42.71,42.72,130200.0,29.9849,29.992,29.9569,29.9639,130200.0
2013-03-20 09:45:00,42.72,42.72,42.66,42.68,284800.0,29.9639,29.9639,29.9218,29.9358,284800.0
2013-03-20 09:50:00,42.68,42.7,42.68,42.68,343100.0,29.9358,29.9499,29.9358,29.9358,343100.0
2013-03-20 09:55:00,42.69,42.69,42.62,42.63,196400.0,29.9429,29.9429,29.8938,29.9008,196400.0
2013-03-20 10:00:00,42.62,42.66,42.62,42.64,282000.0,29.8938,29.9218,29.8938,29.9078,282000.0
2013-03-20 10:05:00,42.65,42.69,42.63,42.69,410900.0,29.9148,29.9429,29.9008,29.9429,410900.0
2013-03-20 10:10:00,42.69,42.72,42.67,42.7,234900.0,29.9429,29.9639,29.9288,29.9499,234900.0
2013-03-20 10:15:00,42.7,42.73,42.7,42.72,214600.0,29.9499,29.9709,29.9499,29.9639,214600.0
2013-03-20 10:20:00,42.72,42.72,42.68,42.69,178200.0,29.9639,29.9639,29.9358,29.9429,178200.0
2013-03-20 10:25:00,42.68,42.69,42.66,42.69,178700.0,29.9358,29.9429,29.9218,29.9429,178700.0
2013-03-20 10:30:00,42.69,42.74,42.67,42.7,527100.0,29.9429,29.9779,29.9288,29.9499,527100.0
2013-03-20 10:35:00,42.7,42.72,42.66,42.68,217600.0,29.9499,29.9639,29.9218,29.9358,217600.0
2013-03-20 10:40:00,42.67,42.68,42.65,42.68,127700.0,29.9288,29.9358,29.9148,29.9358,127700.0
2013-03-20 10:45:00,42.67,42.69,42.66,42.68,336700.0,29.9288,29.9429,29.9218,29.9358,336700.0
2013-03-20 10:50:00,42.69,42.69,42.66,42.68,178800.0,29.9429,29.9429,29.9218,29.9358,178800.0
2013-03-20 10:55:00,42.68,42.71,42.68,42.71,183900.0,29.9358,29.9569,29.9358,29.9569,183900.0
2013-03-20 11:00:00,42.7,42.72,42.7,42.7,107400.0,29.9499,29.9639,29.9499,29.9499,107400.0
2013-03-20 11:05:00,42.71,42.71,42.7,42.71,106400.0,29.9569,29.9569,29.9499,29.9569,106400.0
2013-03-20 11:10:00,42.71,42.72,42.7,42.7,205800.0,29.9569,29.9639,29.9499,29.9499,205800.0
2013-03-20 11:15:00,42.71,42.71,42.66,42.69,1517200.0,29.9569,29.9569,29.9218,29.9429,1517200.0
2013-03-20 11:20:00,42.68,42.7,42.68,42.69,159900.0,29.9358,29.9499,29.9358,29.9429,159900.0
2013-03-20 11:25:00,42.69,42.7,42.67,42.67,214300.0,29.9429,29.9499,29.9288,29.9288,214300.0
2013-03-20 11:30:00,42.67,42.68,42.65,42.66,210700.0,29.9288,29.9358,29.9148,29.9218,210700.0
2013-03-20 11:35:00,42.66,42.66,42.65,42.66,225600.0,29.9218,29.9218,29.9148,29.9218,225600.0
2013-03-20 11:40:00,42.66,42.67,42.63,42.64,89300.0,29.9218,29.9288,29.9008,29.9078,89300.0
2013-03-20 11:45:00,42.63,42.65,42.63,42.64,129500.0,29.9008,29.9148,29.9008,29.9078,129500.0
2013-03-20 11:50:00,42.64,42.66,42.63,42.66,141700.0,29.9078,29.9218,29.9008,29.9218,141700.0
2013-03-20 11:55:00,42.66,42.67,42.64,42.65,163500.0,29.9218,29.9288,29.9078,29.9148,163500.0
2013-03-20 12:00:00,42.65,42.66,42.65,42.65,99600.0,29.9148,29.9218,29.9148,29.9148,99600.0
2013-03-20 12:05:00,42.65,42.66,42.63,42.66,162500.0,29.9148,29.9218,29.9008,29.9218,162500.0
2013-03-20 12:10:00,42.66,42.67,42.65,42.65,131000.0,29.9218,29.9288,29.9148,29.9148,131000.0
2013-03-20 12:15:00,42.65,42.66,42.63,42.64,380500.0,29.9148,29.9218,29.9008,29.9078,380500.0
2013-03-20 12:20:00,42.64,42.66,42.63,42.64,142600.0,29.9078,29.9218,29.9008,29.9078,142600.0
2013-03-20 12:25:00,42.64,42.66,42.64,42.66,127200.0,29.9078,29.9218,29.9078,29.9218,127200.0
2013-03-20 12:30:00,42.67,42.67,42.65,42.66,159300.0,29.9288,29.9288,29.9148,29.9218,159300.0
2013-03-20 12:35:00,42.65,42.66,42.65,42.65,196300.0,29.9148,29.9218,29.9148,29.9148,196300.0
2013-03-20 12:40:00,42.65,42.66,42.63,42.64,394600.0,29.9148,29.9218,29.9008,29.9078,394600.0
2013-03-20 12:45:00,42.65,42.67,42.64,42.67,137300.0,29.9148,29.9288,29.9078,29.9288,137300.0
2013-03-20 12:50:00,42.66,42.67,42.64,42.64,124200.0,29.9218,29.9288,29.9078,29.9078,124200.0
2013-03-20 12:55:00,42.65,42.66,42.64,42.65,133200.0,29.9148,29.9218,29.9078,29.9148,133200.0
2013-03-20 13:00:00,42.65,42.66,42.64,42.65,133500.0,29.9148,29.9218,29.9078,29.9148,133500.0
2013-03-20 13:05:00,42.64,42.67,42.64,42.66,144300.0,29.9078,29.9288,29.9078,29.9218,144300.0
2013-03-20 13:10:00,42.66,42.67,42.66,42.67,52700.0,29.9218,29.9288,29.9218,29.9288,52700.0
2013-03-20 13:15:00,42.66,42.69,42.66,42.68,92900.0,29.9218,29.9429,29.9218,29.9358,92900.0
2013-03-20 13:20:00,42.68,42.69,42.67,42.68,75300.0,29.9358,29.9429,29.9288,29.9358,75300.0
2013-03-20 13:25:00,42.68,42.69,42.67,42.67,44400.0,29.9358,29.9429,29.9288,29.9288,44400.0
2013-03-20 13:30:00,42.67,42.68,42.65,42.65,80600.0,29.9288,29.9358,29.9148,29.9148,80600.0
2013-03-20 13:35:00,42.65,42.66,42.65,42.65,33200.0,29.9148,29.9218,29.9148,29.9148,33200.0
2013-03-20 13:40:00,42.65,42.67,42.65,42.67,86000.0,29.9148,29.9288,29.9148,29.9288,86000.0
2013-03-20 13:45:00,42.66,42.67,42.65,42.65,125100.0,29.9218,29.9288,29.9148,29.9148,125100.0
2013-03-20 13:50:00,42.66,42.66,42.64,42.66,68200.0,29.9218,29.9218,29.9078,29.9218,68200.0
2013-03-20 13:55:00,42.66,42.66,42.64,42.65,87600.0,29.9218,29.9218,29.9078,29.9148,87600.0
2013-03-20 14:00:00,42.64,42.68,42.64,42.66,355400.0,29.9078,29.9358,29.9078,29.9218,355400.0
2013-03-20 14:05:00,42.67,42.69,42.64,42.64,166200.0,29.9288,29.9429,29.9078,29.9078,166200.0
2013-03-20 14:10:00,42.64,42.68,42.63,42.66,207400.0,29.9078,29.9358,29.9008,29.9218,207400.0
2013-03-20 14:15:00,42.66,42.71,42.66,42.7,218400.0,29.9218,29.9569,29.9218,29.9499,218400.0
2013-03-20 14:20:00,42.7,42.77,42.69,42.76,154200.0,29.9499,29.999,29.9429,29.992,154200.0
2013-03-20 14:25:00,42.76,42.78,42.75,42.78,199800.0,29.992,30.006,29.9849,30.006,199800.0
2013-03-20 14:30:00,42.77,42.77,42.72,42.73,123800.0,29.999,29.999,29.9639,29.9709,123800.0
2013-03-20 14:35:00,42.72,42.75,42.72,42.74,98600.0,29.9639,29.9849,29.9639,29.9779,98600.0
2013-03-20 14:40:00,42.74,42.75,42.72,42.72,98300.0,29.9779,29.9849,29.9639,29.9639,98300.0
2013-03-20 14:45:00,42.72,42.74,42.71,42.71,161400.0,29.9639,29.9779,29.9569,29.9569,161400.0
2013-03-20 14:50:00,42.71,42.73,42.7,42.71,86900.0,29.9569,29.9709,29.9499,29.9569,86900.0
2013-03-20 14:55:00,42.71,42.71,42.69,42.69,87600.0,29.9569,29.9569,29.9429,29.9429,87600.0
2013-03-20 15:00:00,42.69,42.7,42.66,42.67,153400.0,29.9429,29.9499,29.9218,29.9288,153400.0
2013-03-20 15:05:00,42.68,42.69,42.66,42.68,132700.0,29.9358,29.9429,29.9218,29.9358,132700.0
2013-03-20 15:10:00,42.68,42.7,42.67,42.7,151300.0,29.9358,29.9499,29.9288,29.9499,151300.0
2013-03-20 15:15:00,42.7,42.71,42.69,42.71,235100.0,29.9499,29.9569,29.9429,29.9569,235100.0
2013-03-20 15:20:00,42.71,42.71,42.68,42.68,109100.0,29.9569,29.9569,29.9358,29.9358,109100.0
2013-03-20 15:25:00,42.69,42.69,42.66,42.68,139900.0,29.9429,29.9429,29.9218,29.9358,139900.0
2013-03-20 15:30:00,42.67,42.68,42.65,42.65,762800.0,29.9288,29.9358,29.9148,29.9148,762800.0
2013-03-20 15:35:00,42.66,42.67,42.65,42.66,427100.0,29.9218,29.9288,29.9148,29.9218,427100.0
2013-03-20 15:40:00,42.66,42.7,42.66,42.7,758600.0,29.9218,29.9499,29.9218,29.9499,758600.0
2013-03-20 15:45:00,42.7,42.71,42.68,42.69,400200.0,29.9499,29.9569,29.9358,29.9429,400200.0
2013-03-20 15:50:00,42.69,42.7,42.64,42.64,644600.0,29.9429,29.9499,29.9078,29.9078,644600.0
2013-03-20 15:55:00,42.64,42.65,42.62,42.65,1629100.0,29.9078,29.9148,29.8938,29.9148,1629100.0
2013-03-21 09:30:00,42.43,42.45,42.4,42.45,273600.0,29.7605,29.7745,29.7395,29.7745,273600.0
2013-03-21 09:35:00,42.45,42.45,42.41,42.43,567500.0,29.7745,29.7745,29.7465,29.7605,567500.0
2013-03-21 09:40:00,42.43,42.45,42.4,42.44,209200.0,29.7605,29.7745,29.7395,29.7675,209200.0
2013-03-21 09:45:00,42.45,42.45,42.41,42.44,157800.0,29.7745,29.7745,29.7465,29.7675,157800.0
2013-03-21 09:50:00,42.44,42.44,42.42,42.42,179100.0,29.7675,29.7675,29.7535,29.7535,179100.0
2013-03-21 09:55:00,42.42,42.49,42.42,42.47,184700.0,29.7535,29.8026,29.7535,29.7886,184700.0
2013-03-21 10:00:00,42.48,42.5,42.43,42.45,162800.0,29.7956,29.8096,29.7605,29.7745,162800.0
2013-03-21 10:05:00,42.45,42.45,42.38,42.41,464700.0,29.7745,29.7745,29.7254,29.7465,464700.0
2013-03-21 10:10:00,42.41,42.41,42.38,42.4,185300.0,29.7465,29.7465,29.7254,29.7395,185300.0
2013-03-21 10:15:00,42.39,42.39,42.34,42.35,161700.0,29.7324,29.7324,29.6974,29.7044,161700.0
2013-03-21 10:20:00,42.36,42.36,42.33,42.33,211200.0,29.7114,29.7114,29.6904,29.6904,211200.0
2013-03-21 10:25:00,42.34,42.4,42.32,42.4,281900.0,29.6974,29.7395,29.6833,29.7395,281900.0
2013-03-21 10:30:00,42.4,42.41,42.36,42.39,164000.0,29.7395,29.7465,29.7114,29.7324,164000.0
2013-03-21 10:35:00,42.39,42.4,42.36,42.36,99000.0,29.7324,29.7395,29.7114,29.7114,99000.0
2013-03-21 10:40:00,42.36,42.42,42.36,42.4,157400.0,29.7114,29.7535,29.7114,29.7395,157400.0
2013-03-21 10:45:00,42.4,42.42,42.39,42.4,221400.0,29.7395,29.7535,29.7324,29.7395,221400.0
2013-03-21 10:50:00,42.4,42.41,42.38,42.4,176000.0,29.7395,29.7465,29.7254,29.7395,176000.0
2013-03-21 10:55:00,42.4,42.42,42.39,42.41,289000.0,29.7395,29.7535,29.7324,29.7465,289000.0
2013-03-21 11:00:00,42.41,42.42,42.38,42.39,197100.0,29.7465,29.7535,29.7254,29.7324,197100.0
2013-03-21 11:05:00,42.39,42.43,42.39,42.4,355100.0,29.7324,29.7605,29.7324,29.7395,355100.0
2013-03-21 11:10:00,42.4,42.41,42.37,42.39,195300.0,29.7395,29.7465,29.7184,29.7324,195300.0
2013-03-21 11:15:00,42.39,42.45,42.38,42.45,109200.0,29.7324,29.7745,29.7254,29.7745,109200.0
2013-03-21 11:20:00,42.44,42.45,42.42,42.45,318200.0,29.7675,29.7745,29.7535,29.7745,318200.0
2013-03-21 11:25:00,42.46,42.46,42.42,42.43,196100.0,29.7815,29.7815,29.7535,29.7605,196100.0
2013-03-21 11:30:00,42.43,42.44,42.41,42.43,186900.0,29.7605,29.7675,29.7465,29.7605,186900.0
2013-03-21 11:35:00,42.43,42.45,42.43,42.43,240300.0,29.7605,29.7745,29.7605,29.7605,240300.0
2013-03-21 11:40:00,42.44,42.48,42.43,42.48,183900.0,29.7675,29.7956,29.7605,29.7956,183900.0
2013-03-21 11:45:00,42.48,42.48,42.44,42.44,164500.0,29.7956,29.7956,29.7675,29.7675,164500.0
2013-03-21 11:50:00,42.45,42.48,42.43,42.43,163700.0,29.7745,29.7956,29.7605,29.7605,163700.0
2013-03-21 11:55:00,42.43,42.45,42.43,42.45,108300.0,29.7605,29.7745,29.7605,29.7745,108300.0
2013-03-21 12:00:00,42.45,42.46,42.44,42.46,125900.0,29.7745,29.7815,29.7675,29.7815,125900.0
2013-03-21 12:05:00,42.46,42.46,42.43,42.44,121000.0,29.7815,29.7815,29.7605,29.7675,121000.0
2013-03-21 12:10:00,42.44,42.44,42.42,42.42,78700.0,29.7675,29.7675,29.7535,29.7535,78700.0
2013-03-21 12:15:00,42.42,42.43,42.41,42.41,94200.0,29.7535,29.7605,29.7465,29.7465,94200.0
2013-03-21 12:20:00,42.41,42.42,42.41,42.41,119900.0,29.7465,29.7535,29.7465,29.7465,119900.0
2013-03-21 12:25:00,42.42,42.43,42.39,42.41,421200.0,29.7535,29.7605,29.7324,29.7465,421200.0
2013-03-21 12:30:00,42.42,42.42,42.39,42.4,218900.0,29.7535,29.7535,29.7324,29.7395,218900.0
2013-03-21 12:35:00,42.4,42.42,42.38,42.4,269200.0,29.7395,29.7535,29.7254,29.7395,269200.0
2013-03-21 12:40:00,42.41,42.42,42.4,42.4,150400.0,29.7465,29.7535,29.7395,29.7395,150400.0
2013-03-21 12:45:00,42.4,42.41,42.38,42.39,122300.0,29.7395,29.7465,29.7254,29.7324,122300.0
2013-03-21 12:50:00,42.38,42.39,42.37,42.37,174700.0,29.7254,29.7324,29.7184,29.7184,174700.0
2013-03-21 12:55:00,42.38,42.38,42.36,42.37,67800.0,29.7254,29.7254,29.7114,29.7184,67800.0
2013-03-21 13:00:00,42.36,42.36,42.33,42.36,324000.0,29.7114,29.7114,29.6904,29.7114,324000.0
2013-03-21 13:05:00,42.36,42.38,42.35,42.36,99100.0,29.7114,29.7254,29.7044,29.7114,99100.0
2013-03-21 13:10:00,42.36,42.37,42.34,42.35,147600.0,29.7114,29.7184,29.6974,29.7044,147600.0
2013-03-21 13:15:00,42.34,42.34,42.29,42.3,74300.0,29.6974,29.6974,29.6623,29.6693,74300.0
2013-03-21 13:20:00,42.3,42.31,42.27,42.27,158800.0,29.6693,29.6763,29.6483,29.6483,158800.0
2013-03-21 13:25:00,42.27,42.31,42.27,42.3,129900.0,29.6483,29.6763,29.6483,29.6693,129900.0
2013-03-21 13:30:00,42.29,42.3,42.25,42.26,218500.0,29.6623,29.6693,29.6342,29.6413,218500.0
2013-03-21 13:35:00,42.26,42.29,42.25,42.29,104200.0,29.6413,29.6623,29.6342,29.6623,104200.0
2013-03-21 13:40:00,42.29,42.29,42.25,42.27,245600.0,29.6623,29.6623,29.6342,29.6483,245600.0
2013-03-21 13:45:00,42.26,42.3,42.25,42.28,201500.0,29.6413,29.6693,29.6342,29.6553,201500.0
2013-03-21 13:50:00,42.28,42.29,42.26,42.27,132300.0,29.6553,29.6623,29.6413,29.6483,132300.0
2013-03-21 13:55:00,42.27,42.28,42.25,42.27,134700.0,29.6483,29.6553,29.6342,29.6483,134700.0
2013-03-21 14:00:00,42.27,42.27,42.21,42.21,170600.0,29.6483,29.6483,29.6062,29.6062,170600.0
2013-03-21 14:05:00,42.21,42.23,42.17,42.22,212300.0,29.6062,29.6202,29.5781,29.6132,212300.0
2013-03-21 14:10:00,42.22,42.3,42.21,42.28,331400.0,29.6132,29.6693,29.6062,29.6553,331400.0
2013-03-21 14:15:00,42.28,42.31,42.26,42.28,153700.0,29.6553,29.6763,29.6413,29.6553,153700.0
2013-03-21 14:20:00,42.29,42.29,42.25,42.29,88700.0,29.6623,29.6623,29.6342,29.6623,88700.0
2013-03-21 14:25:00,42.29,42.31,42.26,42.28,153900.0,29.6623,29.6763,29.6413,29.6553,153900.0
2013-03-21 14:30:00,42.28,42.29,42.26,42.27,110700.0,29.6553,29.6623,29.6413,29.6483,110700.0
2013-03-21 14:35:00,42.27,42.28,42.24,42.26,185700.0,29.6483,29.6553,29.6272,29.6413,185700.0
2013-03-21 14:40:00,42.25,42.29,42.25,42.29,92600.0,29.6342,29.6623,29.6342,29.6623,92600.0
2013-03-21 14:45:00,42.29,42.3,42.26,42.29,363200.0,29.6623,29.6693,29.6413,29.6623,363200.0
2013-03-21 14:50:00,42.28,42.29,42.27,42.28,207000.0,29.6553,29.6623,29.6483,29.6553,207000.0
2013-03-21 14:55:00,42.27,42.29,42.27,42.28,111000.0,29.6483,29.6623,29.6483,29.6553,111000.0
2013-03-21 15:00:00,42.28,42.32,42.28,42.3,249600.0,29.6553,29.6833,29.6553,29.6693,249600.0
2013-03-21 15:05:00,42.3,42.31,42.27,42.27,164400.0,29.6693,29.6763,29.6483,29.6483,164400.0
2013-03-21 15:10:00,42.28,42.29,42.27,42.29,61400.0,29.6553,29.6623,29.6483,29.6623,61400.0
2013-03-21 15:15:00,42.29,42.29,42.25,42.26,117400.0,29.6623,29.6623,29.6342,29.6413,117400.0
2013-03-21 15:20:00,42.25,42.28,42.25,42.27,123600.0,29.6342,29.6553,29.6342,29.6483,123600.0
2013-03-21 15:25:00,42.27,42.3,42.27,42.29,250800.0,29.6483,29.6693,29.6483,29.6623,250800.0
2013-03-21 15:30:00,42.29,42.3,42.27,42.29,195800.0,29.6623,29.6693,29.6483,29.6623,195800.0
2013-03-21 15:35:00,42.29,42.3,42.26,42.26,484200.0,29.6623,29.6693,29.6413,29.6413,484200.0
2013-03-21 15:40:00,42.27,42.28,42.25,42.25,537300.0,29.6483,29.6553,29.6342,29.6342,537300.0
2013-03-21 15:45:00,42.25,42.27,42.23,42.26,403500.0,29.6342,29.6483,29.6202,29.6413,403500.0
2013-03-21 15:50:00,42.27,42.28,42.26,42.27,296300.0,29.6483,29.6553,29.6413,29.6483,296300.0
2013-03-21 15:55:00,42.27,42.27,42.23,42.24,930000.0,29.6483,29.6483,29.6202,29.6272,930000.0
2013-03-22 09:30:00,42.24,42.29,42.23,42.23,410100.0,29.6678,29.7029,29.6608,29.6608,410100.0
2013-03-22 09:35:00,42.23,42.26,42.21,42.24,189500.0,29.6608,29.6819,29.6468,29.6678,189500.0
2013-03-22 09:40:00,42.25,42.25,42.19,42.2,271300.0,29.6748,29.6748,29.6327,29.6397,271300.0
2013-03-22 09:45:00,42.2,42.2,42.15,42.16,145200.0,29.6397,29.6397,29.6046,29.6116,145200.0
2013-03-22 09:50:00,42.15,42.22,42.15,42.22,408300.0,29.6046,29.6538,29.6046,29.6538,408300.0
2013-03-22 09:55:00,42.21,42.21,42.17,42.2,150700.0,29.6468,29.6468,29.6187,29.6397,150700.0
2013-03-22 10:00:00,42.2,42.24,42.19,42.22,187800.0,29.6397,29.6678,29.6327,29.6538,187800.0
2013-03-22 10:05:00,42.22,42.25,42.2,42.25,162900.0,29.6538,29.6748,29.6397,29.6748,162900.0
2013-03-22 10:10:00,42.25,42.29,42.23,42.27,123900.0,29.6748,29.7029,29.6608,29.6889,123900.0
2013-03-22 10:15:00,42.28,42.29,42.26,42.29,124200.0,29.6959,29.7029,29.6819,29.7029,124200.0
2013-03-22 10:20:00,42.29,42.3,42.27,42.27,223800.0,29.7029,29.71,29.6889,29.6889,223800.0
2013-03-22 10:25:00,42.27,42.28,42.27,42.28,80700.0,29.6889,29.6959,29.6889,29.6959,80700.0
2013-03-22 10:30:00,42.28,42.29,42.27,42.27,103400.0,29.6959,29.7029,29.6889,29.6889,103400.0
2013-03-22 10:35:00,42.27,42.28,42.27,42.27,80100.0,29.6889,29.6959,29.6889,29.6889,80100.0
2013-03-22 10:40:00,42.27,42.28,42.25,42.25,110000.0,29.6889,29.6959,29.6748,29.6748,110000.0
2013-03-22 10:45:00,42.25,42.28,42.21,42.22,108000.0,29.6748,29.6959,29.6468,29.6538,108000.0
2013-03-22 10:50:00,42.23,42.24,42.2,42.22,120600.0,29.6608,29.6678,29.6397,29.6538,120600.0
2013-03-22 10:55:00,42.22,42.23,42.21,42.22,108200.0,29.6538,29.6608,29.6468,29.6538,108200.0
2013-03-22 11:00:00,42.23,42.27,42.22,42.23,219400.0,29.6608,29.6889,29.6538,29.6608,219400.0
2013-03-22 11:05:00,42.24,42.24,42.22,42.23,204800.0,29.6678,29.6678,29.6538,29.6608,204800.0
2013-03-22 11:10:00,42.22,42.24,42.2,42.21,143700.0,29.6538,29.6678,29.6397,29.6468,143700.0
2013-03-22 11:15:00,42.22,42.24,42.21,42.23,165300.0,29.6538,29.6678,29.6468,29.6608,165300.0
2013-03-22 11:20:00,42.23,42.24,42.21,42.22,126200.0,29.6608,29.6678,29.6468,29.6538,126200.0
2013-03-22 11:25:00,42.22,42.26,42.22,42.25,292100.0,29.6538,29.6819,29.6538,29.6748,292100.0
2013-03-22 11:30:00,42.25,42.26,42.23,42.23,132800.0,29.6748,29.6819,29.6608,29.6608,132800.0
2013-03-22 11:35:00,42.23,42.24,42.22,42.23,145700.0,29.6608,29.6678,29.6538,29.6608,145700.0
2013-03-22 11:40:00,42.24,42.24,42.21,42.22,100700.0,29.6678,29.6678,29.6468,29.6538,100700.0
2013-03-22 11:45:00,42.21,42.23,42.2,42.21,85100.0,29.6468,29.6608,29.6397,29.6468,85100.0
2013-03-22 11:50:00,42.21,42.22,42.19,42.21,153300.0,29.6468,29.6538,29.6327,29.6468,153300.0
2013-03-22 11:55:00,42.21,42.23,42.2,42.21,57100.0,29.6468,29.6608,29.6397,29.6468,57100.0
2013-03-22 12:00:00,42.2,42.22,42.2,42.21,80500.0,29.6397,29.6538,29.6397,29.6468,80500.0
2013-03-22 12:05:00,42.21,42.21,42.18,42.18,229200.0,29.6468,29.6468,29.6257,29.6257,229200.0
2013-03-22 12:10:00,42.18,42.24,42.18,42.22,1543700.0,29.6257,29.6678,29.6257,29.6538,1543700.0
2013-03-22 12:15:00,42.22,42.24,42.21,42.23,164400.0,29.6538,29.6678,29.6468,29.6608,164400.0
2013-03-22 12:20:00,42.22,42.23,42.2,42.22,188800.0,29.6538,29.6608,29.6397,29.6538,188800.0
2013-03-22 12:25:00,42.22,42.23,42.21,42.23,80300.0,29.6538,29.6608,29.6468,29.6608,80300.0
2013-03-22 12:30:00,42.23,42.23,42.21,42.23,274400.0,29.6608,29.6608,29.6468,29.6608,274400.0
2013-03-22 12:35:00,42.23,42.23,42.22,42.23,42000.0,29.6608,29.6608,29.6538,29.6608,42000.0
2013-03-22 12:40:00,42.22,42.23,42.22,42.22,96900.0,29.6538,29.6608,29.6538,29.6538,96900.0
2013-03-22 12:45:00,42.23,42.23,42.2,42.22,154500.0,29.6608,29.6608,29.6397,29.6538,154500.0
2013-03-22 12:50:00,42.22,42.22,42.21,42.22,44300.0,29.6538,29.6538,29.6468,29.6538,44300.0
2013-03-22 12:55:00,42.22,42.24,42.21,42.23,200700.0,29.6538,29.6678,29.6468,29.6608,200700.0
2013-03-22 13:00:00,42.24,42.26,42.22,42.26,893900.0,29.6678,29.6819,29.6538,29.6819,893900.0
2013-03-22 13:05:00,42.26,42.27,42.25,42.27,197100.0,29.6819,29.6889,29.6748,29.6889,197100.0
2013-03-22 13:10:00,42.26,42.28,42.26,42.26,69500.0,29.6819,29.6959,29.6819,29.6819,69500.0
2013-03-22 13:15:00,42.27,42.3,42.26,42.3,364800.0,29.6889,29.71,29.6819,29.71,364800.0
2013-03-22 13:20:00,42.3,42.33,42.29,42.32,121400.0,29.71,29.731,29.7029,29.724,121400.0
2013-03-22 13:25:00,42.32,42.35,42.31,42.34,248000.0,29.724,29.7451,29.717,29.7381,248000.0
2013-03-22 13:30:00,42.35,42.35,42.32,42.33,198000.0,29.7451,29.7451,29.724,29.731,198000.0
2013-03-22 13:35:00,42.33,42.33,42.3,42.31,36600.0,29.731,29.731,29.71,29.717,36600.0
2013-03-22 13:40:00,42.3,42.32,42.3,42.31,93100.0,29.71,29.724,29.71,29.717,93100.0
2013-03-22 13:45:00,42.3,42.32,42.29,42.32,107900.0,29.71,29.724,29.7029,29.724,107900.0
2013-03-22 13:50:00,42.32,42.32,42.3,42.3,29000.0,29.724,29.724,29.71,29.71,29000.0
2013-03-22 13:55:00,42.3,42.3,42.27,42.29,128500.0,29.71,29.71,29.6889,29.7029,128500.0
2013-03-22 14:00:00,42.28,42.3,42.27,42.28,54800.0,29.6959,29.71,29.6889,29.6959,54800.0
2013-03-22 14:05:00,42.27,42.29,42.25,42.26,137100.0,29.6889,29.7029,29.6748,29.6819,137100.0
2013-03-22 14:10:00,42.26,42.27,42.25,42.26,346400.0,29.6819,29.6889,29.6748,29.6819,346400.0
2013-03-22 14:15:00,42.26,42.27,42.25,42.26,172600.0,29.6819,29.6889,29.6748,29.6819,172600.0
2013-03-22 14:20:00,42.25,42.27,42.25,42.27,197800.0,29.6748,29.6889,29.6748,29.6889,197800.0
2013-03-22 14:25:00,42.26,42.26,42.24,42.25,215200.0,29.6819,29.6819,29.6678,29.6748,215200.0
2013-03-22 14:30:00,42.24,42.25,42.23,42.24,449200.0,29.6678,29.6748,29.6608,29.6678,449200.0
2013-03-22 14:35:00,42.25,42.26,42.25,42.26,88800.0,29.6748,29.6819,29.6748,29.6819,88800.0
2013-03-22 14:40:00,42.26,42.26,42.24,42.26,285900.0,29.6819,29.6819,29.6678,29.6819,285900.0
2013-03-22 14:45:00,42.26,42.27,42.25,42.27,138400.0,29.6819,29.6889,29.6748,29.6889,138400.0
2013-03-22 14:50:00,42.27,42.27,42.25,42.27,115300.0,29.6889,29.6889,29.6748,29.6889,115300.0
2013-03-22 14:55:00,42.26,42.27,42.25,42.26,151700.0,29.6819,29.6889,29.6748,29.6819,151700.0
2013-03-22 15:00:00,42.26,42.26,42.22,42.24,160500.0,29.6819,29.6819,29.6538,29.6678,160500.0
2013-03-22 15:05:00,42.23,42.24,42.22,42.23,107100.0,29.6608,29.6678,29.6538,29.6608,107100.0
2013-03-22 15:10:00,42.23,42.24,42.23,42.23,105800.0,29.6608,29.6678,29.6608,29.6608,105800.0
2013-03-22 15:15:00,42.23,42.24,42.22,42.23,135600.0,29.6608,29.6678,29.6538,29.6608,135600.0
2013-03-22 15:20:00,42.23,42.23,42.21,42.21,138300.0,29.6608,29.6608,29.6468,29.6468,138300.0
2013-03-22 15:25:00,42.22,42.23,42.21,42.22,147000.0,29.6538,29.6608,29.6468,29.6538,147000.0
2013-03-22 15:30:00,42.23,42.23,42.22,42.23,101100.0,29.6608,29.6608,29.6538,29.6608,101100.0
2013-03-22 15:35:00,42.23,42.26,42.22,42.25,397300.0,29.6608,29.6819,29.6538,29.6748,397300.0
2013-03-22 15:40:00,42.25,42.26,42.24,42.24,141000.0,29.6748,29.6819,29.6678,29.6678,141000.0
2013-03-22 15:45:00,42.25,42.26,42.23,42.24,306100.0,29.6748,29.6819,29.6608,29.6678,306100.0
2013-03-22 15:50:00,42.23,42.25,42.23,42.25,312500.0,29.6608,29.6748,29.6608,29.6748,312500.0
2013-03-22 15:55:00,42.24,42.33,42.23,42.32,1065700.0,29.6678,29.731,29.6608,29.724,1065700.0
2013-03-25 09:30:00,42.56,42.58,42.5,42.5,862400.0,29.8926,29.9066,29.8504,29.8504,862400.0
2013-03-25 09:35:00,42.5,42.54,42.49,42.52,355800.0,29.8504,29.8785,29.8434,29.8645,355800.0
2013-03-25 09:40:00,42.53,42.57,42.52,42.56,558700.0,29.8715,29.8996,29.8645,29.8926,558700.0
2013-03-25 09:45:00,42.55,42.59,42.55,42.58,225200.0,29.8856,29.9137,29.8856,29.9066,225200.0
2013-03-25 09:50:00,42.58,42.59,42.56,42.56,173400.0,29.9066,29.9137,29.8926,29.8926,173400.0
2013-03-25 09:55:00,42.56,42.58,42.55,42.57,326700.0,29.8926,29.9066,29.8856,29.8996,326700.0
2013-03-25 10:00:00,42.58,42.59,42.56,42.56,178800.0,29.9066,29.9137,29.8926,29.8926,178800.0
2013-03-25 10:05:00,42.56,42.58,42.55,42.57,270800.0,29.8926,29.9066,29.8856,29.8996,270800.0
2013-03-25 10:10:00,42.57,42.58,42.55,42.57,168900.0,29.8996,29.9066,29.8856,29.8996,168900.0
2013-03-25 10:15:00,42.56,42.57,42.54,42.55,135200.0,29.8926,29.8996,29.8785,29.8856,135200.0
2013-03-25 10:20:00,42.54,42.55,42.5,42.5,97400.0,29.8785,29.8856,29.8504,29.8504,97400.0
2013-03-25 10:25:00,42.5,42.51,42.46,42.48,404600.0,29.8504,29.8575,29.8223,29.8364,404600.0
2013-03-25 10:30:00,42.48,42.5,42.46,42.48,221300.0,29.8364,29.8504,29.8223,29.8364,221300.0
2013-03-25 10:35:00,42.48,42.49,42.44,42.45,141300.0,29.8364,29.8434,29.8083,29.8153,141300.0
2013-03-25 10:40:00,42.45,42.46,42.4,42.4,79900.0,29.8153,29.8223,29.7802,29.7802,79900.0
2013-03-25 10:45:00,42.4,42.41,42.34,42.37,408000.0,29.7802,29.7872,29.7381,29.7591,408000.0
2013-03-25 10:50:00,42.36,42.37,42.34,42.34,255900.0,29.7521,29.7591,29.7381,29.7381,255900.0
2013-03-25 10:55:00,42.34,42.35,42.31,42.32,293800.0,29.7381,29.7451,29.717,29.724,293800.0
2013-03-25 11:00:00,42.31,42.32,42.27,42.32,189500.0,29.717,29.724,29.6889,29.724,189500.0
2013-03-25 11:05:00,42.32,42.33,42.26,42.29,680300.0,29.724,29.731,29.6819,29.7029,680300.0
2013-03-25 11:10:00,42.29,42.3,42.26,42.27,175900.0,29.7029,29.71,29.6819,29.6889,175900.0
2013-03-25 11:15:00,42.27,42.28,42.17,42.19,331000.0,29.6889,29.6959,29.6187,29.6327,331000.0
2013-03-25 11:20:00,42.18,42.21,42.17,42.21,299500.0,29.6257,29.6468,29.6187,29.6468,299500.0
2013-03-25 11:25:00,42.21,42.22,42.17,42.18,153400.0,29.6468,29.6538,29.6187,29.6257,153400.0
2013-03-25 11:30:00,42.17,42.21,42.16,42.2,327900.0,29.6187,29.6468,29.6116,29.6397,327900.0
2013-03-25 11:35:00,42.19,42.21,42.19,42.21,198500.0,29.6327,29.6468,29.6327,29.6468,198500.0
2013-03-25 11:40:00,42.2,42.22,42.18,42.21,121000.0,29.6397,29.6538,29.6257,29.6468,121000.0
2013-03-25 11:45:00,42.21,42.25,42.18,42.25,167300.0,29.6468,29.6748,29.6257,29.6748,167300.0
2013-03-25 11:50:00,42.25,42.26,42.22,42.24,239200.0,29.6748,29.6819,29.6538,29.6678,239200.0
2013-03-25 11:55:00,42.24,42.25,42.22,42.23,93700.0,29.6678,29.6748,29.6538,29.6608,93700.0
2013-03-25 12:00:00,42.22,42.25,42.22,42.22,157200.0,29.6538,29.6748,29.6538,29.6538,157200.0
2013-03-25 12:05:00,42.23,42.24,42.21,42.21,137200.0,29.6608,29.6678,29.6468,29.6468,137200.0
2013-03-25 12:10:00,42.21,42.22,42.19,42.22,436700.0,29.6468,29.6538,29.6327,29.6538,436700.0
2013-03-25 12:15:00,42.21,42.22,42.19,42.21,162300.0,29.6468,29.6538,29.6327,29.6468,162300.0
2013-03-25 12:20:00,42.21,42.21,42.18,42.19,99500.0,29.6468,29.6468,29.6257,29.6327,99500.0
2013-03-25 12:25:00,42.19,42.22,42.18,42.18,194900.0,29.6327,29.6538,29.6257,29.6257,194900.0
2013-03-25 12:30:00,42.18,42.22,42.18,42.19,105300.0,29.6257,29.6538,29.6257,29.6327,105300.0
2013-03-25 12:35:00,42.19,42.22,42.18,42.21,165400.0,29.6327,29.6538,29.6257,29.6468,165400.0
2013-03-25 12:40:00,42.22,42.22,42.21,42.21,60500.0,29.6538,29.6538,29.6468,29.6468,60500.0
2013-03-25 12:45:00,42.21,42.21,42.19,42.2,119600.0,29.6468,29.6468,29.6327,29.6397,119600.0
2013-03-25 12:50:00,42.21,42.21,42.13,42.13,131700.0,29.6468,29.6468,29.5906,29.5906,131700.0
2013-03-25 12:55:00,42.13,42.14,42.11,42.11,144300.0,29.5906,29.5976,29.5765,29.5765,144300.0
2013-03-25 13:00:00,42.11,42.14,42.08,42.12,86200.0,29.5765,29.5976,29.5554,29.5835,86200.0
2013-03-25 13:05:00,42.12,42.12,42.07,42.08,120800.0,29.5835,29.5835,29.5484,29.5554,120800.0
2013-03-25 13:10:00,42.08,42.09,42.05,42.06,146300.0,29.5554,29.5625,29.5344,29.5414,146300.0
2013-03-25 13:15:00,42.05,42.09,42.05,42.07,157500.0,29.5344,29.5625,29.5344,29.5484,157500.0
2013-03-25 13:20:00,42.07,42.1,42.06,42.09,90800.0,29.5484,29.5695,29.5414,29.5625,90800.0
2013-03-25 13:25:00,42.09,42.15,42.09,42.12,130800.0,29.5625,29.6046,29.5625,29.5835,130800.0
2013-03-25 13:30:00,42.12,42.13,42.1,42.1,73400.0,29.5835,29.5906,29.5695,29.5695,73400.0
2013-03-25 13:35:00,42.1,42.11,42.08,42.1,131600.0,29.5695,29.5765,29.5554,29.5695,131600.0
2013-03-25 13:40:00,42.1,42.12,42.08,42.11,114300.0,29.5695,29.5835,29.5554,29.5765,114300.0
2013-03-25 13:45:00,42.12,42.2,42.11,42.18,219800.0,29.5835,29.6397,29.5765,29.6257,219800.0
2013-03-25 13:50:00,42.19,42.22,42.17,42.18,171200.0,29.6327,29.6538,29.6187,29.6257,171200.0
2013-03-25 13:55:00,42.19,42.24,42.19,42.21,205400.0,29.6327,29.6678,29.6327,29.6468,205400.0
2013-03-25 14:00:00,42.2,42.21,42.19,42.19,138600.0,29.6397,29.6468,29.6327,29.6327,138600.0
2013-03-25 14:05:00,42.2,42.22,42.19,42.21,101900.0,29.6397,29.6538,29.6327,29.6468,101900.0
2013-03-25 14:10:00,42.21,42.23,42.17,42.17,108200.0,29.6468,29.6608,29.6187,29.6187,108200.0
2013-03-25 14:15:00,42.17,42.21,42.17,42.19,163000.0,29.6187,29.6468,29.6187,29.6327,163000.0
2013-03-25 14:20:00,42.19,42.23,42.19,42.2,137500.0,29.6327,29.6608,29.6327,29.6397,137500.0
2013-03-25 14:25:00,42.19,42.2,42.16,42.18,100700.0,29.6327,29.6397,29.6116,29.6257,100700.0
2013-03-25 14:30:00,42.18,42.18,42.16,42.17,145300.0,29.6257,29.6257,29.6116,29.6187,145300.0
2013-03-25 14:35:00,42.17,42.18,42.15,42.17,144200.0,29.6187,29.6257,29.6046,29.6187,144200.0
2013-03-25 14:40:00,42.17,42.19,42.16,42.18,72700.0,29.6187,29.6327,29.6116,29.6257,72700.0
2013-03-25 14:45:00,42.17,42.19,42.16,42.17,70800.0,29.6187,29.6327,29.6116,29.6187,70800.0
2013-03-25 14:50:00,42.17,42.19,42.17,42.17,132900.0,29.6187,29.6327,29.6187,29.6187,132900.0
2013-03-25 14:55:00,42.18,42.19,42.16,42.18,208800.0,29.6257,29.6327,29.6116,29.6257,208800.0
2013-03-25 15:00:00,42.18,42.19,42.14,42.15,174400.0,29.6257,29.6327,29.5976,29.6046,174400.0
2013-03-25 15:05:00,42.15,42.16,42.12,42.13,139300.0,29.6046,29.6116,29.5835,29.5906,139300.0
2013-03-25 15:10:00,42.13,42.15,42.12,42.15,157800.0,29.5906,29.6046,29.5835,29.6046,157800.0
2013-03-25 15:15:00,42.15,42.16,42.12,42.12,188700.0,29.6046,29.6116,29.5835,29.5835,188700.0
2013-03-25 15:20:00,42.12,42.14,42.09,42.12,209100.0,29.5835,29.5976,29.5625,29.5835,209100.0
2013-03-25 15:25:00,42.12,42.12,42.1,42.12,151600.0,29.5835,29.5835,29.5695,29.5835,151600.0
2013-03-25 15:30:00,42.12,42.15,42.11,42.14,190100.0,29.5835,29.6046,29.5765,29.5976,190100.0
2013-03-25 15:35:00,42.13,42.17,42.13,42.16,133900.0,29.5906,29.6187,29.5906,29.6116,133900.0
2013-03-25 15:40:00,42.16,42.17,42.15,42.15,109300.0,29.6116,29.6187,29.6046,29.6046,109300.0
2013-03-25 15:45:00,42.15,42.15,42.13,42.13,270200.0,29.6046,29.6046,29.5906,29.5906,270200.0
2013-03-25 15:50:00,42.13,42.2,42.12,42.19,542400.0,29.5906,29.6397,29.5835,29.6327,542400.0
2013-03-25 15:55:00,42.19,42.23,42.19,42.21,928700.0,29.6327,29.6608,29.6327,29.6468,928700.0
2013-03-26 09:30:00,42.56,42.62,42.55,42.61,611200.0,29.8926,29.9347,29.8856,29.9277,611200.0
2013-03-26 09:35:00,42.61,42.64,42.59,42.64,304400.0,29.9277,29.9488,29.9137,29.9488,304400.0
2013-03-26 09:40:00,42.64,42.7,42.64,42.7,248700.0,29.9488,29.9909,29.9488,29.9909,248700.0
2013-03-26 09:45:00,42.71,42.72,42.69,42.71,213700.0,29.9979,30.005,29.9839,29.9979,213700.0
2013-03-26 09:50:00,42.71,42.72,42.69,42.7,91600.0,29.9979,30.005,29.9839,29.9909,91600.0
2013-03-26 09:55:00,42.71,42.75,42.71,42.74,234700.0,29.9979,30.026,29.9979,30.019,234700.0
2013-03-26 10:00:00,42.73,42.73,42.67,42.7,323100.0,30.012,30.012,29.9698,29.9909,323100.0
2013-03-26 10:05:00,42.7,42.72,42.68,42.72,160200.0,29.9909,30.005,29.9769,30.005,160200.0
2013-03-26 10:10:00,42.72,42.75,42.71,42.72,154300.0,30.005,30.026,29.9979,30.005,154300.0
2013-03-26 10:15:00,42.72,42.73,42.7,42.71,132700.0,30.005,30.012,29.9909,29.9979,132700.0
2013-03-26 10:20:00,42.72,42.72,42.69,42.7,265400.0,30.005,30.005,29.9839,29.9909,265400.0
2013-03-26 10:25:00,42.71,42.73,42.7,42.72,158800.0,29.9979,30.012,29.9909,30.005,158800.0
2013-03-26 10:30:00,42.72,42.75,42.72,42.72,325600.0,30.005,30.026,30.005,30.005,325600.0
2013-03-26 10:35:00,42.72,42.72,42.69,42.69,134400.0,30.005,30.005,29.9839,29.9839,134400.0
2013-03-26 10:40:00,42.69,42.7,42.65,42.65,439400.0,29.9839,29.9909,29.9558,29.9558,439400.0
2013-03-26 10:45:00,42.65,42.66,42.62,42.65,311200.0,29.9558,29.9628,29.9347,29.9558,311200.0
2013-03-26 10:50:00,42.66,42.72,42.66,42.7,229500.0,29.9628,30.005,29.9628,29.9909,229500.0
2013-03-26 10:55:00,42.7,42.73,42.68,42.71,250700.0,29.9909,30.012,29.9769,29.9979,250700.0
2013-03-26 11:00:00,42.71,42.74,42.7,42.73,194600.0,29.9979,30.019,29.9909,30.012,194600.0
2013-03-26 11:05:00,42.73,42.74,42.71,42.72,150300.0,30.012,30.019,29.9979,30.005,150300.0
2013-03-26 11:10:00,42.72,42.75,42.71,42.72,135600.0,30.005,30.026,29.9979,30.005,135600.0
2013-03-26 11:15:00,42.71,42.71,42.68,42.68,112600.0,29.9979,29.9979,29.9769,29.9769,112600.0
2013-03-26 11:20:00,42.68,42.69,42.67,42.69,287600.0,29.9769,29.9839,29.9698,29.9839,287600.0
2013-03-26 11:25:00,42.69,42.71,42.68,42.68,140500.0,29.9839,29.9979,29.9769,29.9769,140500.0
2013-03-26 11:30:00,42.68,42.7,42.68,42.69,176400.0,29.9769,29.9909,29.9769,29.9839,176400.0
2013-03-26 11:35:00,42.69,42.7,42.68,42.69,213700.0,29.9839,29.9909,29.9769,29.9839,213700.0
2013-03-26 11:40:00,42.69,42.69,42.67,42.68,589700.0,29.9839,29.9839,29.9698,29.9769,589700.0
2013-03-26 11:45:00,42.68,42.69,42.67,42.69,198600.0,29.9769,29.9839,29.9698,29.9839,198600.0
2013-03-26 11:50:00,42.69,42.7,42.65,42.67,861300.0,29.9839,29.9909,29.9558,29.9698,861300.0
2013-03-26 11:55:00,42.66,42.68,42.65,42.65,296100.0,29.9628,29.9769,29.9558,29.9558,296100.0
2013-03-26 12:00:00,42.65,42.66,42.64,42.66,654000.0,29.9558,29.9628,29.9488,29.9628,654000.0
2013-03-26 12:05:00,42.66,42.66,42.64,42.65,223400.0,29.9628,29.9628,29.9488,29.9558,223400.0
2013-03-26 12:10:00,42.65,42.66,42.63,42.65,209300.0,29.9558,29.9628,29.9417,29.9558,209300.0
2013-03-26 12:15:00,42.65,42.65,42.63,42.64,71200.0,29.9558,29.9558,29.9417,29.9488,71200.0
2013-03-26 12:20:00,42.64,42.64,42.6,42.61,88200.0,29.9488,29.9488,29.9207,29.9277,88200.0
2013-03-26 12:25:00,42.61,42.62,42.59,42.62,255700.0,29.9277,29.9347,29.9137,29.9347,255700.0
2013-03-26 12:30:00,42.62,42.62,42.59,42.59,334600.0,29.9347,29.9347,29.9137,29.9137,334600.0
2013-03-26 12:35:00,42.59,42.6,42.58,42.59,560400.0,29.9137,29.9207,29.9066,29.9137,560400.0
2013-03-26 12:40:00,42.59,42.62,42.59,42.6,244600.0,29.9137,29.9347,29.9137,29.9207,244600.0
2013-03-26 12:45:00,42.61,42.61,42.59,42.59,136500.0,29.9277,29.9277,29.9137,29.9137,136500.0
2013-03-26 12:50:00,42.59,42.6,42.58,42.6,382500.0,29.9137,29.9207,29.9066,29.9207,382500.0
2013-03-26 12:55:00,42.61,42.61,42.59,42.59,144700.0,29.9277,29.9277,29.9137,29.9137,144700.0
2013-03-26 13:00:00,42.59,42.61,42.59,42.61,145900.0,29.9137,29.9277,29.9137,29.9277,145900.0
2013-03-26 13:05:00,42.61,42.61,42.6,42.61,50700.0,29.9277,29.9277,29.9207,29.9277,50700.0
2013-03-26 13:10:00,42.61,42.62,42.6,42.61,220600.0,29.9277,29.9347,29.9207,29.9277,220600.0
2013-03-26 13:15:00,42.62,42.62,42.6,42.6,189400.0,29.9347,29.9347,29.9207,29.9207,189400.0
2013-03-26 13:20:00,42.61,42.63,42.61,42.63,149300.0,29.9277,29.9417,29.9277,29.9417,149300.0
2013-03-26 13:25:00,42.63,42.64,42.62,42.64,95800.0,29.9417,29.9488,29.9347,29.9488,95800.0
2013-03-26 13:30:00,42.64,42.64,42.63,42.64,63900.0,29.9488,29.9488,29.9417,29.9488,63900.0
2013-03-26 13:35:00,42.64,42.64,42.62,42.64,101900.0,29.9488,29.9488,29.9347,29.9488,101900.0
2013-03-26 13:40:00,42.64,42.65,42.62,42.65,253900.0,29.9488,29.9558,29.9347,29.9558,253900.0
2013-03-26 13:45:00,42.66,42.66,42.63,42.64,75800.0,29.9628,29.9628,29.9417,29.9488,75800.0
2013-03-26 13:50:00,42.65,42.66,42.64,42.66,76100.0,29.9558,29.9628,29.9488,29.9628,76100.0
2013-03-26 13:55:00,42.66,42.66,42.65,42.66,60200.0,29.9628,29.9628,29.9558,29.9628,60200.0
2013-03-26 14:00:00,42.65,42.66,42.65,42.66,66200.0,29.9558,29.9628,29.9558,29.9628,66200.0
2013-03-26 14:05:00,42.65,42.66,42.64,42.64,70800.0,29.9558,29.9628,29.9488,29.9488,70800.0
2013-03-26 14:10:00,42.64,42.66,42.64,42.65,138800.0,29.9488,29.9628,29.9488,29.9558,138800.0
2013-03-26 14:15:00,42.65,42.66,42.64,42.65,115000.0,29.9558,29.9628,29.9488,29.9558,115000.0
2013-03-26 14:20:00,42.66,42.67,42.64,42.66,243900.0,29.9628,29.9698,29.9488,29.9628,243900.0
2013-03-26 14:25:00,42.66,42.67,42.66,42.66,36000.0,29.9628,29.9698,29.9628,29.9628,36000.0
2013-03-26 14:30:00,42.66,42.66,42.64,42.65,59600.0,29.9628,29.9628,29.9488,29.9558,59600.0
2013-03-26 14:35:00,42.65,42.65,42.63,42.63,75300.0,29.9558,29.9558,29.9417,29.9417,75300.0
2013-03-26 14:40:00,42.64,42.64,42.61,42.62,175700.0,29.9488,29.9488,29.9277,29.9347,175700.0
2013-03-26 14:45:00,42.63,42.63,42.62,42.63,44700.0,29.9417,29.9417,29.9347,29.9417,44700.0
2013-03-26 14:50:00,42.62,42.63,42.62,42.63,61200.0,29.9347,29.9417,29.9347,29.9417,61200.0
2013-03-26 14:55:00,42.63,42.63,42.61,42.61,238800.0,29.9417,29.9417,29.9277,29.9277,238800.0
2013-03-26 15:00:00,42.61,42.64,42.61,42.64,288100.0,29.9277,29.9488,29.9277,29.9488,288100.0
2013-03-26 15:05:00,42.64,42.65,42.64,42.64,89900.0,29.9488,29.9558,29.9488,29.9488,89900.0
2013-03-26 15:10:00,42.64,42.67,42.63,42.66,279300.0,29.9488,29.9698,29.9417,29.9628,279300.0
2013-03-26 15:15:00,42.66,42.67,42.65,42.66,86900.0,29.9628,29.9698,29.9558,29.9628,86900.0
2013-03-26 15:20:00,42.65,42.66,42.65,42.65,130700.0,29.9558,29.9628,29.9558,29.9558,130700.0
2013-03-26 15:25:00,42.66,42.69,42.65,42.67,271200.0,29.9628,29.9839,29.9558,29.9698,271200.0
2013-03-26 15:30:00,42.67,42.7,42.67,42.7,111800.0,29.9698,29.9909,29.9698,29.9909,111800.0
2013-03-26 15:35:00,42.7,42.73,42.69,42.72,386000.0,29.9909,30.012,29.9839,30.005,386000.0
2013-03-26 15:40:00,42.72,42.72,42.71,42.72,229900.0,30.005,30.005,29.9979,30.005,229900.0
2013-03-26 15:45:00,42.72,42.75,42.71,42.75,644600.0,30.005,30.026,29.9979,30.026,644600.0
2013-03-26 15:50:00,42.75,42.75,42.71,42.72,301800.0,30.026,30.026,29.9979,30.005,301800.0
2013-03-26 15:55:00,42.72,42.73,42.71,42.72,1240000.0,30.005,30.012,29.9979,30.005,1240000.0
2013-03-27 09:30:00,42.47,42.47,42.39,42.39,332800.0,29.8294,29.8294,29.7732,29.7732,332800.0
2013-03-27 09:35:00,42.4,42.44,42.35,42.42,495900.0,29.7802,29.8083,29.7451,29.7942,495900.0
2013-03-27 09:40:00,42.43,42.45,42.41,42.44,187200.0,29.8013,29.8153,29.7872,29.8083,187200.0
2013-03-27 09:45:00,42.44,42.46,42.44,42.44,95900.0,29.8083,29.8223,29.8083,29.8083,95900.0
2013-03-27 09:50:00,42.45,42.45,42.41,42.45,273400.0,29.8153,29.8153,29.7872,29.8153,273400.0
2013-03-27 09:55:00,42.45,42.48,42.43,42.45,184400.0,29.8153,29.8364,29.8013,29.8153,184400.0
2013-03-27 10:00:00,42.45,42.48,42.42,42.47,165900.0,29.8153,29.8364,29.7942,29.8294,165900.0
2013-03-27 10:05:00,42.48,42.48,42.44,42.46,100500.0,29.8364,29.8364,29.8083,29.8223,100500.0
2013-03-27 10:10:00,42.46,42.46,42.38,42.41,258200.0,29.8223,29.8223,29.7662,29.7872,258200.0
2013-03-27 10:15:00,42.4,42.42,42.39,42.4,225700.0,29.7802,29.7942,29.7732,29.7802,225700.0
2013-03-27 10:20:00,42.4,42.47,42.39,42.46,125600.0,29.7802,29.8294,29.7732,29.8223,125600.0
2013-03-27 10:25:00,42.46,42.52,42.46,42.51,180200.0,29.8223,29.8645,29.8223,29.8575,180200.0
2013-03-27 10:30:00,42.51,42.54,42.5,42.52,91100.0,29.8575,29.8785,29.8504,29.8645,91100.0
2013-03-27 10:35:00,42.52,42.53,42.5,42.53,131000.0,29.8645,29.8715,29.8504,29.8715,131000.0
2013-03-27 10:40:00,42.52,42.57,42.52,42.57,206300.0,29.8645,29.8996,29.8645,29.8996,206300.0
2013-03-27 10:45:00,42.57,42.59,42.56,42.59,174100.0,29.8996,29.9137,29.8926,29.9137,174100.0
2013-03-27 10:50:00,42.59,42.6,42.57,42.57,124800.0,29.9137,29.9207,29.8996,29.8996,124800.0
2013-03-27 10:55:00,42.57,42.59,42.57,42.57,138600.0,29.8996,29.9137,29.8996,29.8996,138600.0
2013-03-27 11:00:00,42.58,42.59,42.57,42.58,58100.0,29.9066,29.9137,29.8996,29.9066,58100.0
2013-03-27 11:05:00,42.58,42.58,42.55,42.56,95200.0,29.9066,29.9066,29.8856,29.8926,95200.0
2013-03-27 11:10:00,42.57,42.6,42.56,42.59,57700.0,29.8996,29.9207,29.8926,29.9137,57700.0
2013-03-27 11:15:00,42.6,42.62,42.59,42.61,101800.0,29.9207,29.9347,29.9137,29.9277,101800.0
2013-03-27 11:20:00,42.61,42.62,42.59,42.6,94700.0,29.9277,29.9347,29.9137,29.9207,94700.0
2013-03-27 11:25:00,42.61,42.62,42.6,42.62,27500.0,29.9277,29.9347,29.9207,29.9347,27500.0
2013-03-27 11:30:00,42.62,42.64,42.6,42.64,112800.0,29.9347,29.9488,29.9207,29.9488,112800.0
2013-03-27 11:35:00,42.65,42.65,42.63,42.65,49600.0,29.9558,29.9558,29.9417,29.9558,49600.0
2013-03-27 11:40:00,42.65,42.66,42.65,42.66,49000.0,29.9558,29.9628,29.9558,29.9628,49000.0
2013-03-27 11:45:00,42.66,42.66,42.64,42.64,73300.0,29.9628,29.9628,29.9488,29.9488,73300.0
2013-03-27 11:50:00,42.65,42.67,42.64,42.65,71400.0,29.9558,29.9698,29.9488,29.9558,71400.0
2013-03-27 11:55:00,42.65,42.66,42.64,42.65,150900.0,29.9558,29.9628,29.9488,29.9558,150900.0
2013-03-27 12:00:00,42.66,42.67,42.65,42.66,32900.0,29.9628,29.9698,29.9558,29.9628,32900.0
2013-03-27 12:05:00,42.66,42.67,42.65,42.65,87600.0,29.9628,29.9698,29.9558,29.9558,87600.0
2013-03-27 12:10:00,42.66,42.67,42.65,42.66,51500.0,29.9628,29.9698,29.9558,29.9628,51500.0
2013-03-27 12:15:00,42.67,42.68,42.66,42.66,66200.0,29.9698,29.9769,29.9628,29.9628,66200.0
2013-03-27 12:20:00,42.66,42.68,42.65,42.68,50000.0,29.9628,29.9769,29.9558,29.9769,50000.0
2013-03-27 12:25:00,42.68,42.69,42.65,42.66,166900.0,29.9769,29.9839,29.9558,29.9628,166900.0
2013-03-27 12:30:00,42.66,42.67,42.65,42.66,177300.0,29.9628,29.9698,29.9558,29.9628,177300.0
2013-03-27 12:35:00,42.66,42.67,42.65,42.67,63800.0,29.9628,29.9698,29.9558,29.9698,63800.0
2013-03-27 12:40:00,42.67,42.67,42.66,42.66,32300.0,29.9698,29.9698,29.9628,29.9628,32300.0
2013-03-27 12:45:00,42.66,42.67,42.64,42.65,150100.0,29.9628,29.9698,29.9488,29.9558,150100.0
2013-03-27 12:50:00,42.65,42.66,42.65,42.66,118300.0,29.9558,29.9628,29.9558,29.9628,118300.0
2013-03-27 12:55:00,42.66,42.68,42.65,42.68,52700.0,29.9628,29.9769,29.9558,29.9769,52700.0
2013-03-27 13:00:00,42.68,42.68,42.64,42.65,108200.0,29.9769,29.9769,29.9488,29.9558,108200.0
2013-03-27 13:05:00,42.64,42.65,42.61,42.61,109700.0,29.9488,29.9558,29.9277,29.9277,109700.0
2013-03-27 13:10:00,42.62,42.65,42.61,42.64,148800.0,29.9347,29.9558,29.9277,29.9488,148800.0
2013-03-27 13:15:00,42.64,42.65,42.63,42.65,133300.0,29.9488,29.9558,29.9417,29.9558,133300.0
2013-03-27 13:20:00,42.65,42.66,42.64,42.66,24900.0,29.9558,29.9628,29.9488,29.9628,24900.0
2013-03-27 13:25:00,42.66,42.67,42.65,42.67,23300.0,29.9628,29.9698,29.9558,29.9698,23300.0
2013-03-27 13:30:00,42.67,42.68,42.65,42.68,92800.0,29.9698,29.9769,29.9558,29.9769,92800.0
2013-03-27 13:35:00,42.68,42.69,42.68,42.69,75600.0,29.9769,29.9839,29.9769,29.9839,75600.0
2013-03-27 13:40:00,42.69,42.7,42.68,42.7,55400.0,29.9839,29.9909,29.9769,29.9909,55400.0
2013-03-27 13:45:00,42.7,42.71,42.69,42.69,112900.0,29.9909,29.9979,29.9839,29.9839,112900.0
2013-03-27 13:50:00,42.7,42.71,42.68,42.71,167200.0,29.9909,29.9979,29.9769,29.9979,167200.0
2013-03-27 13:55:00,42.71,42.72,42.7,42.72,113400.0,29.9979,30.005,29.9909,30.005,113400.0
2013-03-27 14:00:00,42.72,42.76,42.72,42.75,145200.0,30.005,30.0331,30.005,30.026,145200.0
2013-03-27 14:05:00,42.76,42.77,42.75,42.76,143600.0,30.0331,30.0401,30.026,30.0331,143600.0
2013-03-27 14:10:00,42.75,42.77,42.75,42.77,53600.0,30.026,30.0401,30.026,30.0401,53600.0
2013-03-27 14:15:00,42.77,42.77,42.74,42.74,167000.0,30.0401,30.0401,30.019,30.019,167000.0
2013-03-27 14:20:00,42.75,42.77,42.75,42.77,34600.0,30.026,30.0401,30.026,30.0401,34600.0
2013-03-27 14:25:00,42.77,42.8,42.77,42.8,144700.0,30.0401,30.0611,30.0401,30.0611,144700.0
2013-03-27 14:30:00,42.8,42.81,42.78,42.8,201900.0,30.0611,30.0682,30.0471,30.0611,201900.0
2013-03-27 14:35:00,42.8,42.82,42.79,42.82,185700.0,30.0611,30.0752,30.0541,30.0752,185700.0
2013-03-27 14:40:00,42.82,42.83,42.81,42.82,122800.0,30.0752,30.0822,30.0682,30.0752,122800.0
2013-03-27 14:45:00,42.81,42.83,42.8,42.8,141600.0,30.0682,30.0822,30.0611,30.0611,141600.0
2013-03-27 14:50:00,42.8,42.82,42.8,42.82,49900.0,30.0611,30.0752,30.0611,30.0752,49900.0
2013-03-27 14:55:00,42.82,42.83,42.81,42.83,73500.0,30.0752,30.0822,30.0682,30.0822,73500.0
2013-03-27 15:00:00,42.83,42.83,42.79,42.79,125700.0,30.0822,30.0822,30.0541,30.0541,125700.0
2013-03-27 15:05:00,42.8,42.82,42.79,42.81,140500.0,30.0611,30.0752,30.0541,30.0682,140500.0
2013-03-27 15:10:00,42.81,42.83,42.81,42.83,194000.0,30.0682,30.0822,30.0682,30.0822,194000.0
2013-03-27 15:15:00,42.83,42.83,42.82,42.83,54500.0,30.0822,30.0822,30.0752,30.0822,54500.0
2013-03-27 15:20:00,42.82,42.84,42.82,42.84,157300.0,30.0752,30.0892,30.0752,30.0892,157300.0
2013-03-27 15:25:00,42.83,42.86,42.83,42.86,270800.0,30.0822,30.1033,30.0822,30.1033,270800.0
2013-03-27 15:30:00,42.86,42.87,42.84,42.85,259400.0,30.1033,30.1103,30.0892,30.0963,259400.0
2013-03-27 15:35:00,42.85,42.85,42.84,42.84,87900.0,30.0963,30.0963,30.0892,30.0892,87900.0
2013-03-27 15:40:00,42.84,42.86,42.84,42.85,245400.0,30.0892,30.1033,30.0892,30.0963,245400.0
2013-03-27 15:45:00,42.86,42.86,42.85,42.85,177800.0,30.1033,30.1033,30.0963,30.0963,177800.0
2013-03-27 15:50:00,42.85,42.86,42.84,42.84,399300.0,30.0963,30.1033,30.0892,30.0892,399300.0
2013-03-27 15:55:00,42.84,42.9,42.83,42.9,1169700.0,30.0892,30.1314,30.0822,30.1314,1169700.0
2013-03-28 09:30:00,42.78,42.79,42.74,42.77,761100.0,30.0471,30.0541,30.019,30.0401,761100.0
2013-03-28 09:35:00,42.78,42.8,42.76,42.76,260000.0,30.0471,30.0611,30.0331,30.0331,260000.0
2013-03-28 09:40:00,42.77,42.77,42.71,42.72,810800.0,30.0401,30.0401,29.9979,30.005,810800.0
2013-03-28 09:45:00,42.73,42.74,42.7,42.73,261200.0,30.012,30.019,29.9909,30.012,261200.0
2013-03-28 09:50:00,42.74,42.77,42.73,42.77,252400.0,30.019,30.0401,30.012,30.0401,252400.0
2013-03-28 09:55:00,42.76,42.79,42.74,42.75,394500.0,30.0331,30.0541,30.019,30.026,394500.0
2013-03-28 10:00:00,42.76,42.78,42.74,42.76,182600.0,30.0331,30.0471,30.019,30.0331,182600.0
2013-03-28 10:05:00,42.76,42.77,42.73,42.75,198300.0,30.0331,30.0401,30.012,30.026,198300.0
2013-03-28 10:10:00,42.75,42.76,42.74,42.76,85800.0,30.026,30.0331,30.019,30.0331,85800.0
2013-03-28 10:15:00,42.75,42.76,42.74,42.76,206300.0,30.026,30.0331,30.019,30.0331,206300.0
2013-03-28 10:20:00,42.77,42.79,42.76,42.77,387500.0,30.0401,30.0541,30.0331,30.0401,387500.0
2013-03-28 10:25:00,42.77,42.79,42.77,42.78,506600.0,30.0401,30.0541,30.0401,30.0471,506600.0
2013-03-28 10:30:00,42.79,42.81,42.78,42.8,152800.0,30.0541,30.0682,30.0471,30.0611,152800.0
2013-03-28 10:35:00,42.8,42.8,42.77,42.8,141500.0,30.0611,30.0611,30.0401,30.0611,141500.0
2013-03-28 10:40:00,42.8,42.81,42.78,42.81,208200.0,30.0611,30.0682,30.0471,30.0682,208200.0
2013-03-28 10:45:00,42.81,42.81,42.79,42.8,98700.0,30.0682,30.0682,30.0541,30.0611,98700.0
2013-03-28 10:50:00,42.8,42.81,42.77,42.8,194900.0,30.0611,30.0682,30.0401,30.0611,194900.0
2013-03-28 10:55:00,42.8,42.85,42.8,42.82,281900.0,30.0611,30.0963,30.0611,30.0752,281900.0
2013-03-28 11:00:00,42.83,42.84,42.81,42.82,389500.0,30.0822,30.0892,30.0682,30.0752,389500.0
2013-03-28 11:05:00,42.81,42.82,42.79,42.79,98300.0,30.0682,30.0752,30.0541,30.0541,98300.0
2013-03-28 11:10:00,42.79,42.8,42.77,42.79,64400.0,30.0541,30.0611,30.0401,30.0541,64400.0
2013-03-28 11:15:00,42.79,42.8,42.77,42.79,42400.0,30.0541,30.0611,30.0401,30.0541,42400.0
2013-03-28 11:20:00,42.8,42.82,42.79,42.81,81800.0,30.0611,30.0752,30.0541,30.0682,81800.0
2013-03-28 11:25:00,42.82,42.82,42.81,42.82,81900.0,30.0752,30.0752,30.0682,30.0752,81900.0
2013-03-28 11:30:00,42.81,42.83,42.8,42.8,165400.0,30.0682,30.0822,30.0611,30.0611,165400.0
2013-03-28 11:35:00,42.81,42.82,42.79,42.8,126500.0,30.0682,30.0752,30.0541,30.0611,126500.0
2013-03-28 11:40:00,42.81,42.81,42.78,42.79,46900.0,30.0682,30.0682,30.0471,30.0541,46900.0
2013-03-28 11:45:00,42.78,42.8,42.78,42.79,164400.0,30.0471,30.0611,30.0471,30.0541,164400.0
2013-03-28 11:50:00,42.79,42.81,42.77,42.8,116500.0,30.0541,30.0682,30.0401,30.0611,116500.0
2013-03-28 11:55:00,42.8,42.81,42.79,42.79,104900.0,30.0611,30.0682,30.0541,30.0541,104900.0
2013-03-28 12:00:00,42.78,42.79,42.77,42.78,71300.0,30.0471,30.0541,30.0401,30.0471,71300.0
2013-03-28 12:05:00,42.77,42.78,42.76,42.76,118400.0,30.0401,30.0471,30.0331,30.0331,118400.0
2013-03-28 12:10:00,42.77,42.77,42.75,42.75,228500.0,30.0401,30.0401,30.026,30.026,228500.0
2013-03-28 12:15:00,42.76,42.76,42.73,42.74,35600.0,30.0331,30.0331,30.012,30.019,35600.0
2013-03-28 12:20:00,42.73,42.75,42.72,42.72,114000.0,30.012,30.026,30.005,30.005,114000.0
2013-03-28 12:25:00,42.73,42.74,42.71,42.72,142400.0,30.012,30.019,29.9979,30.005,142400.0
2013-03-28 12:30:00,42.72,42.73,42.7,42.72,422200.0,30.005,30.012,29.9909,30.005,422200.0
2013-03-28 12:35:00,42.72,42.72,42.7,42.71,117800.0,30.005,30.005,29.9909,29.9979,117800.0
2013-03-28 12:40:00,42.71,42.72,42.7,42.72,89900.0,29.9979,30.005,29.9909,30.005,89900.0
2013-03-28 12:45:00,42.71,42.74,42.71,42.72,102100.0,29.9979,30.019,29.9979,30.005,102100.0
2013-03-28 12:50:00,42.72,42.73,42.71,42.72,72300.0,30.005,30.012,29.9979,30.005,72300.0
2013-03-28 12:55:00,42.72,42.73,42.72,42.72,23100.0,30.005,30.012,30.005,30.005,23100.0
2013-03-28 13:00:00,42.72,42.73,42.7,42.72,90600.0,30.005,30.012,29.9909,30.005,90600.0
2013-03-28 13:05:00,42.71,42.72,42.71,42.72,46200.0,29.9979,30.005,29.9979,30.005,46200.0
2013-03-28 13:10:00,42.72,42.73,42.71,42.73,84500.0,30.005,30.012,29.9979,30.012,84500.0
2013-03-28 13:15:00,42.72,42.73,42.72,42.73,45400.0,30.005,30.012,30.005,30.012,45400.0
2013-03-28 13:20:00,42.73,42.74,42.73,42.74,174200.0,30.012,30.019,30.012,30.019,174200.0
2013-03-28 13:25:00,42.74,42.75,42.73,42.74,313200.0,30.019,30.026,30.012,30.019,313200.0
2013-03-28 13:30:00,42.74,42.75,42.74,42.75,32600.0,30.019,30.026,30.019,30.026,32600.0
2013-03-28 13:35:00,42.74,42.76,42.74,42.75,152900.0,30.019,30.0331,30.019,30.026,152900.0
2013-03-28 13:40:00,42.76,42.77,42.75,42.76,141400.0,30.0331,30.0401,30.026,30.0331,141400.0
2013-03-28 13:45:00,42.76,42.78,42.76,42.77,53000.0,30.0331,30.0471,30.0331,30.0401,53000.0
2013-03-28 13:50:00,42.78,42.79,42.78,42.79,30100.0,30.0471,30.0541,30.0471,30.0541,30100.0
2013-03-28 13:55:00,42.78,42.8,42.78,42.8,52400.0,30.0471,30.0611,30.0471,30.0611,52400.0
2013-03-28 14:00:00,42.8,42.82,42.79,42.82,39700.0,30.0611,30.0752,30.0541,30.0752,39700.0
2013-03-28 14:05:00,42.82,42.82,42.81,42.82,61500.0,30.0752,30.0752,30.0682,30.0752,61500.0
2013-03-28 14:10:00,42.82,42.84,42.81,42.84,96000.0,30.0752,30.0892,30.0682,30.0892,96000.0
2013-03-28 14:15:00,42.84,42.84,42.81,42.81,96100.0,30.0892,30.0892,30.0682,30.0682,96100.0
2013-03-28 14:20:00,42.82,42.85,42.81,42.85,53600.0,30.0752,30.0963,30.0682,30.0963,53600.0
2013-03-28 14:25:00,42.85,42.85,42.84,42.85,75800.0,30.0963,30.0963,30.0892,30.0963,75800.0
2013-03-28 14:30:00,42.85,42.86,42.84,42.85,67100.0,30.0963,30.1033,30.0892,30.0963,67100.0
2013-03-28 14:35:00,42.84,42.87,42.84,42.87,80900.0,30.0892,30.1103,30.0892,30.1103,80900.0
2013-03-28 14:40:00,42.87,42.89,42.86,42.88,116900.0,30.1103,30.1244,30.1033,30.1173,116900.0
2013-03-28 14:45:00,42.88,42.89,42.87,42.88,101500.0,30.1173,30.1244,30.1103,30.1173,101500.0
2013-03-28 14:50:00,42.89,42.9,42.88,42.89,50800.0,30.1244,30.1314,30.1173,30.1244,50800.0
2013-03-28 14:55:00,42.9,42.91,42.89,42.9,76000.0,30.1314,30.1384,30.1244,30.1314,76000.0
2013-03-28 15:00:00,42.91,42.91,42.89,42.9,133300.0,30.1384,30.1384,30.1244,30.1314,133300.0
2013-03-28 15:05:00,42.89,42.9,42.86,42.9,166600.0,30.1244,30.1314,30.1033,30.1314,166600.0
2013-03-28 15:10:00,42.9,42.9,42.88,42.88,309900.0,30.1314,30.1314,30.1173,30.1173,309900.0
2013-03-28 15:15:00,42.89,42.9,42.88,42.9,150700.0,30.1244,30.1314,30.1173,30.1314,150700.0
2013-03-28 15:20:00,42.9,42.93,42.89,42.93,101100.0,30.1314,30.1525,30.1244,30.1525,101100.0
2013-03-28 15:25:00,42.93,42.94,42.92,42.93,268000.0,30.1525,30.1595,30.1454,30.1525,268000.0
2013-03-28 15:30:00,42.93,42.95,42.92,42.94,218100.0,30.1525,30.1665,30.1454,30.1595,218100.0
2013-03-28 15:35:00,42.94,42.95,42.93,42.93,131700.0,30.1595,30.1665,30.1525,30.1525,131700.0
2013-03-28 15:40:00,42.93,42.93,42.91,42.91,96100.0,30.1525,30.1525,30.1384,30.1384,96100.0
2013-03-28 15:45:00,42.91,42.92,42.9,42.91,213200.0,30.1384,30.1454,30.1314,30.1384,213200.0
2013-03-28 15:50:00,42.92,42.93,42.91,42.93,709900.0,30.1454,30.1525,30.1384,30.1525,709900.0
2013-03-28 15:55:00,42.92,42.94,42.89,42.91,2287100.0,30.1454,30.1595,30.1244,30.1384,2287100.0
2013-04-01 09:30:00,42.88,42.9,42.83,42.88,318000.0,30.1173,30.1314,30.0822,30.1173,318000.0
2013-04-01 09:35:00,42.87,42.91,42.86,42.89,221100.0,30.1103,30.1384,30.1033,30.1244,221100.0
2013-04-01 09:40:00,42.89,42.93,42.88,42.91,168700.0,30.1244,30.1525,30.1173,30.1384,168700.0
2013-04-01 09:45:00,42.92,42.92,42.88,42.9,137600.0,30.1454,30.1454,30.1173,30.1314,137600.0
2013-04-01 09:50:00,42.9,42.9,42.84,42.86,380300.0,30.1314,30.1314,30.0892,30.1033,380300.0
2013-04-01 09:55:00,42.86,42.86,42.8,42.82,193300.0,30.1033,30.1033,30.0611,30.0752,193300.0
2013-04-01 10:00:00,42.82,42.84,42.7,42.74,693500.0,30.0752,30.0892,29.9909,30.019,693500.0
2013-04-01 10:05:00,42.74,42.79,42.74,42.77,233000.0,30.019,30.0541,30.019,30.0401,233000.0
2013-04-01 10:10:00,42.77,42.79,42.75,42.77,184300.0,30.0401,30.0541,30.026,30.0401,184300.0
2013-04-01 10:15:00,42.77,42.77,42.75,42.77,85300.0,30.0401,30.0401,30.026,30.0401,85300.0
2013-04-01 10:20:00,42.77,42.78,42.76,42.77,116400.0,30.0401,30.0471,30.0331,30.0401,116400.0
2013-04-01 10:25:00,42.77,42.78,42.76,42.77,173900.0,30.0401,30.0471,30.0331,30.0401,173900.0
2013-04-01 10:30:00,42.77,42.77,42.73,42.74,93300.0,30.0401,30.0401,30.012,30.019,93300.0
2013-04-01 10:35:00,42.75,42.76,42.71,42.71,76100.0,30.026,30.0331,29.9979,29.9979,76100.0
2013-04-01 10:40:00,42.7,42.71,42.67,42.69,308000.0,29.9909,29.9979,29.9698,29.9839,308000.0
2013-04-01 10:45:00,42.69,42.7,42.66,42.66,149300.0,29.9839,29.9909,29.9628,29.9628,149300.0
2013-04-01 10:50:00,42.66,42.68,42.64,42.65,382300.0,29.9628,29.9769,29.9488,29.9558,382300.0
2013-04-01 10:55:00,42.65,42.66,42.64,42.64,230600.0,29.9558,29.9628,29.9488,29.9488,230600.0
2013-04-01 11:00:00,42.64,42.64,42.6,42.61,452900.0,29.9488,29.9488,29.9207,29.9277,452900.0
2013-04-01 11:05:00,42.6,42.62,42.59,42.61,418700.0,29.9207,29.9347,29.9137,29.9277,418700.0
2013-04-01 11:10:00,42.61,42.62,42.6,42.61,226600.0,29.9277,29.9347,29.9207,29.9277,226600.0
2013-04-01 11:15:00,42.61,42.61,42.58,42.6,409800.0,29.9277,29.9277,29.9066,29.9207,409800.0
2013-04-01 11:20:00,42.59,42.6,42.56,42.56,110300.0,29.9137,29.9207,29.8926,29.8926,110300.0
2013-04-01 11:25:00,42.56,42.6,42.56,42.6,148300.0,29.8926,29.9207,29.8926,29.9207,148300.0
2013-04-01 11:30:00,42.6,42.62,42.59,42.62,75100.0,29.9207,29.9347,29.9137,29.9347,75100.0
2013-04-01 11:35:00,42.62,42.62,42.58,42.58,101600.0,29.9347,29.9347,29.9066,29.9066,101600.0
2013-04-01 11:40:00,42.57,42.58,42.56,42.56,163900.0,29.8996,29.9066,29.8926,29.8926,163900.0
2013-04-01 11:45:00,42.56,42.59,42.55,42.59,324700.0,29.8926,29.9137,29.8856,29.9137,324700.0
2013-04-01 11:50:00,42.58,42.59,42.57,42.58,76700.0,29.9066,29.9137,29.8996,29.9066,76700.0
2013-04-01 11:55:00,42.58,42.58,42.56,42.57,70700.0,29.9066,29.9066,29.8926,29.8996,70700.0
2013-04-01 12:00:00,42.56,42.57,42.55,42.55,67400.0,29.8926,29.8996,29.8856,29.8856,67400.0
2013-04-01 12:05:00,42.55,42.57,42.55,42.57,104400.0,29.8856,29.8996,29.8856,29.8996,104400.0
2013-04-01 12:10:00,42.58,42.59,42.57,42.58,58800.0,29.9066,29.9137,29.8996,29.9066,58800.0
2013-04-01 12:15:00,42.58,42.58,42.56,42.58,41900.0,29.9066,29.9066,29.8926,29.9066,41900.0
2013-04-01 12:20:00,42.57,42.58,42.53,42.54,64100.0,29.8996,29.9066,29.8715,29.8785,64100.0
2013-04-01 12:25:00,42.53,42.56,42.53,42.55,41500.0,29.8715,29.8926,29.8715,29.8856,41500.0
2013-04-01 12:30:00,42.56,42.56,42.52,42.55,90300.0,29.8926,29.8926,29.8645,29.8856,90300.0
2013-04-01 12:35:00,42.55,42.56,42.54,42.54,39400.0,29.8856,29.8926,29.8785,29.8785,39400.0
2013-04-01 12:40:00,42.55,42.55,42.54,42.55,40100.0,29.8856,29.8856,29.8785,29.8856,40100.0
2013-04-01 12:45:00,42.54,42.57,42.54,42.57,148200.0,29.8785,29.8996,29.8785,29.8996,148200.0
2013-04-01 12:50:00,42.57,42.6,42.57,42.59,84500.0,29.8996,29.9207,29.8996,29.9137,84500.0
2013-04-01 12:55:00,42.59,42.61,42.59,42.61,59600.0,29.9137,29.9277,29.9137,29.9277,59600.0
2013-04-01 13:00:00,42.61,42.61,42.59,42.59,70100.0,29.9277,29.9277,29.9137,29.9137,70100.0
2013-04-01 13:05:00,42.6,42.61,42.59,42.6,71800.0,29.9207,29.9277,29.9137,29.9207,71800.0
2013-04-01 13:10:00,42.61,42.62,42.6,42.6,80600.0,29.9277,29.9347,29.9207,29.9207,80600.0
2013-04-01 13:15:00,42.61,42.61,42.6,42.6,29600.0,29.9277,29.9277,29.9207,29.9207,29600.0
2013-04-01 13:20:00,42.6,42.61,42.59,42.6,83000.0,29.9207,29.9277,29.9137,29.9207,83000.0
2013-04-01 13:25:00,42.61,42.63,42.6,42.61,57800.0,29.9277,29.9417,29.9207,29.9277,57800.0
2013-04-01 13:30:00,42.62,42.62,42.61,42.62,40200.0,29.9347,29.9347,29.9277,29.9347,40200.0
2013-04-01 13:35:00,42.62,42.62,42.61,42.61,41300.0,29.9347,29.9347,29.9277,29.9277,41300.0
2013-04-01 13:40:00,42.62,42.62,42.56,42.56,105400.0,29.9347,29.9347,29.8926,29.8926,105400.0
2013-04-01 13:45:00,42.57,42.57,42.55,42.56,332900.0,29.8996,29.8996,29.8856,29.8926,332900.0
2013-04-01 13:50:00,42.56,42.58,42.55,42.58,34800.0,29.8926,29.9066,29.8856,29.9066,34800.0
2013-04-01 13:55:00,42.58,42.58,42.57,42.57,78100.0,29.9066,29.9066,29.8996,29.8996,78100.0
2013-04-01 14:00:00,42.58,42.6,42.58,42.59,52400.0,29.9066,29.9207,29.9066,29.9137,52400.0
2013-04-01 14:05:00,42.59,42.61,42.58,42.6,64200.0,29.9137,29.9277,29.9066,29.9207,64200.0
2013-04-01 14:10:00,42.6,42.6,42.57,42.6,210600.0,29.9207,29.9207,29.8996,29.9207,210600.0
2013-04-01 14:15:00,42.6,42.6,42.57,42.57,51100.0,29.9207,29.9207,29.8996,29.8996,51100.0
2013-04-01 14:20:00,42.58,42.59,42.56,42.57,114600.0,29.9066,29.9137,29.8926,29.8996,114600.0
2013-04-01 14:25:00,42.58,42.6,42.57,42.58,78400.0,29.9066,29.9207,29.8996,29.9066,78400.0
2013-04-01 14:30:00,42.58,42.59,42.55,42.55,86400.0,29.9066,29.9137,29.8856,29.8856,86400.0
2013-04-01 14:35:00,42.56,42.57,42.55,42.55,64900.0,29.8926,29.8996,29.8856,29.8856,64900.0
2013-04-01 14:40:00,42.56,42.57,42.54,42.55,157300.0,29.8926,29.8996,29.8785,29.8856,157300.0
2013-04-01 14:45:00,42.55,42.57,42.55,42.56,263000.0,29.8856,29.8996,29.8856,29.8926,263000.0
2013-04-01 14:50:00,42.57,42.57,42.55,42.56,65900.0,29.8996,29.8996,29.8856,29.8926,65900.0
2013-04-01 14:55:00,42.56,42.56,42.54,42.55,161200.0,29.8926,29.8926,29.8785,29.8856,161200.0
2013-04-01 15:00:00,42.54,42.55,42.51,42.53,611400.0,29.8785,29.8856,29.8575,29.8715,611400.0
2013-04-01 15:05:00,42.52,42.53,42.5,42.5,603200.0,29.8645,29.8715,29.8504,29.8504,603200.0
2013-04-01 15:10:00,42.5,42.51,42.48,42.49,703100.0,29.8504,29.8575,29.8364,29.8434,703100.0
2013-04-01 15:15:00,42.49,42.51,42.46,42.47,924400.0,29.8434,29.8575,29.8223,29.8294,924400.0
2013-04-01 15:20:00,42.46,42.48,42.45,42.47,630400.0,29.8223,29.8364,29.8153,29.8294,630400.0
2013-04-01 15:25:00,42.47,42.49,42.46,42.46,617100.0,29.8294,29.8434,29.8223,29.8223,617100.0
2013-04-01 15:30:00,42.46,42.48,42.44,42.47,747100.0,29.8223,29.8364,29.8083,29.8294,747100.0
2013-04-01 15:35:00,42.46,42.48,42.44,42.45,527400.0,29.8223,29.8364,29.8083,29.8153,527400.0
2013-04-01 15:40:00,42.45,42.46,42.44,42.46,657700.0,29.8153,29.8223,29.8083,29.8223,657700.0
2013-04-01 15:45:00,42.46,42.49,42.46,42.48,1074500.0,29.8223,29.8434,29.8223,29.8364,1074500.0
2013-04-01 15:50:00,42.48,42.5,42.46,42.48,834500.0,29.8364,29.8504,29.8223,29.8364,834500.0
2013-04-01 15:55:00,42.48,42.53,42.46,42.53,1166100.0,29.8364,29.8715,29.8223,29.8715,1166100.0
2013-04-02 09:30:00,42.75,42.75,42.68,42.73,747700.0,30.026,30.026,29.9769,30.012,747700.0
2013-04-02 09:35:00,42.73,42.73,42.69,42.69,626800.0,30.012,30.012,29.9839,29.9839,626800.0
2013-04-02 09:40:00,42.7,42.7,42.68,42.7,648200.0,29.9909,29.9909,29.9769,29.9909,648200.0
2013-04-02 09:45:00,42.71,42.72,42.68,42.71,485000.0,29.9979,30.005,29.9769,29.9979,485000.0
2013-04-02 09:50:00,42.7,42.72,42.69,42.69,428500.0,29.9909,30.005,29.9839,29.9839,428500.0
2013-04-02 09:55:00,42.69,42.71,42.68,42.68,526700.0,29.9839,29.9979,29.9769,29.9769,526700.0
2013-04-02 10:00:00,42.68,42.72,42.68,42.69,600600.0,29.9769,30.005,29.9769,29.9839,600600.0
2013-04-02 10:05:00,42.69,42.71,42.69,42.7,368600.0,29.9839,29.9979,29.9839,29.9909,368600.0
2013-04-02 10:10:00,42.7,42.71,42.66,42.66,390500.0,29.9909,29.9979,29.9628,29.9628,390500.0
2013-04-02 10:15:00,42.66,42.67,42.64,42.65,634800.0,29.9628,29.9698,29.9488,29.9558,634800.0
2013-04-02 10:20:00,42.65,42.66,42.64,42.66,413900.0,29.9558,29.9628,29.9488,29.9628,413900.0
2013-04-02 10:25:00,42.65,42.68,42.65,42.66,650300.0,29.9558,29.9769,29.9558,29.9628,650300.0
2013-04-02 10:30:00,42.66,42.67,42.64,42.64,457700.0,29.9628,29.9698,29.9488,29.9488,457700.0
2013-04-02 10:35:00,42.64,42.66,42.63,42.66,542200.0,29.9488,29.9628,29.9417,29.9628,542200.0
2013-04-02 10:40:00,42.65,42.68,42.65,42.66,685700.0,29.9558,29.9769,29.9558,29.9628,685700.0
2013-04-02 10:45:00,42.66,42.7,42.66,42.7,519700.0,29.9628,29.9909,29.9628,29.9909,519700.0
2013-04-02 10:50:00,42.7,42.72,42.69,42.72,597400.0,29.9909,30.005,29.9839,30.005,597400.0
2013-04-02 10:55:00,42.71,42.72,42.69,42.7,569000.0,29.9979,30.005,29.9839,29.9909,569000.0
2013-04-02 11:00:00,42.71,42.73,42.7,42.72,515800.0,29.9979,30.012,29.9909,30.005,515800.0
2013-04-02 11:05:00,42.72,42.73,42.7,42.7,527000.0,30.005,30.012,29.9909,29.9909,527000.0
2013-04-02 11:10:00,42.71,42.72,42.69,42.69,516600.0,29.9979,30.005,29.9839,29.9839,516600.0
2013-04-02 11:15:00,42.69,42.72,42.69,42.7,501600.0,29.9839,30.005,29.9839,29.9909,501600.0
2013-04-02 11:20:00,42.7,42.71,42.7,42.71,371300.0,29.9909,29.9979,29.9909,29.9979,371300.0
2013-04-02 11:25:00,42.7,42.71,42.67,42.67,533300.0,29.9909,29.9979,29.9698,29.9698,533300.0
2013-04-02 11:30:00,42.67,42.7,42.67,42.69,424400.0,29.9698,29.9909,29.9698,29.9839,424400.0
2013-04-02 11:35:00,42.69,42.69,42.68,42.69,56400.0,29.9839,29.9839,29.9769,29.9839,56400.0
2013-04-02 11:40:00,42.69,42.69,42.68,42.68,34400.0,29.9839,29.9839,29.9769,29.9769,34400.0
2013-04-02 11:45:00,42.69,42.69,42.66,42.66,514600.0,29.9839,29.9839,29.9628,29.9628,514600.0
2013-04-02 11:50:00,42.66,42.68,42.66,42.67,54900.0,29.9628,29.9769,29.9628,29.9698,54900.0
2013-04-02 11:55:00,42.68,42.69,42.67,42.69,77200.0,29.9769,29.9839,29.9698,29.9839,77200.0
2013-04-02 12:00:00,42.69,42.69,42.68,42.69,33900.0,29.9839,29.9839,29.9769,29.9839,33900.0
2013-04-02 12:05:00,42.69,42.7,42.69,42.69,38600.0,29.9839,29.9909,29.9839,29.9839,38600.0
2013-04-02 12:10:00,42.7,42.7,42.69,42.69,12100.0,29.9909,29.9909,29.9839,29.9839,12100.0
2013-04-02 12:15:00,42.7,42.71,42.69,42.69,119500.0,29.9909,29.9979,29.9839,29.9839,119500.0
2013-04-02 12:20:00,42.69,42.7,42.69,42.7,41200.0,29.9839,29.9909,29.9839,29.9909,41200.0
2013-04-02 12:25:00,42.69,42.7,42.69,42.7,46300.0,29.9839,29.9909,29.9839,29.9909,46300.0
2013-04-02 12:30:00,42.7,42.7,42.68,42.68,97800.0,29.9909,29.9909,29.9769,29.9769,97800.0
2013-04-02 12:35:00,42.68,42.69,42.68,42.68,18000.0,29.9769,29.9839,29.9769,29.9769,18000.0
2013-04-02 12:40:00,42.68,42.69,42.67,42.68,44900.0,29.9769,29.9839,29.9698,29.9769,44900.0
2013-04-02 12:45:00,42.68,42.69,42.67,42.68,57400.0,29.9769,29.9839,29.9698,29.9769,57400.0
2013-04-02 12:50:00,42.69,42.69,42.68,42.68,12200.0,29.9839,29.9839,29.9769,29.9769,12200.0
2013-04-02 12:55:00,42.69,42.69,42.68,42.68,36300.0,29.9839,29.9839,29.9769,29.9769,36300.0
2013-04-02 13:00:00,42.69,42.69,42.68,42.68,72600.0,29.9839,29.9839,29.9769,29.9769,72600.0
2013-04-02 13:05:00,42.69,42.69,42.68,42.68,27600.0,29.9839,29.9839,29.9769,29.9769,27600.0
2013-04-02 13:10:00,42.69,42.69,42.68,42.68,30300.0,29.9839,29.9839,29.9769,29.9769,30300.0
2013-04-02 13:15:00,42.68,42.69,42.67,42.68,112900.0,29.9769,29.9839,29.9698,29.9769,112900.0
2013-04-02 13:20:00,42.68,42.68,42.65,42.65,102900.0,29.9769,29.9769,29.9558,29.9558,102900.0
2013-04-02 13:25:00,42.65,42.66,42.64,42.64,169100.0,29.9558,29.9628,29.9488,29.9488,169100.0
2013-04-02 13:30:00,42.65,42.66,42.64,42.66,143100.0,29.9558,29.9628,29.9488,29.9628,143100.0
2013-04-02 13:35:00,42.65,42.67,42.65,42.67,60500.0,29.9558,29.9698,29.9558,29.9698,60500.0
2013-04-02 13:40:00,42.66,42.67,42.66,42.66,35200.0,29.9628,29.9698,29.9628,29.9628,35200.0
2013-04-02 13:45:00,42.66,42.69,42.66,42.68,119500.0,29.9628,29.9839,29.9628,29.9769,119500.0
2013-04-02 13:50:00,42.69,42.71,42.68,42.7,68800.0,29.9839,29.9979,29.9769,29.9909,68800.0
2013-04-02 13:55:00,42.71,42.71,42.69,42.7,89200.0,29.9979,29.9979,29.9839,29.9909,89200.0
2013-04-02 14:00:00,42.7,42.7,42.69,42.69,69100.0,29.9909,29.9909,29.9839,29.9839,69100.0
2013-04-02 14:05:00,42.7,42.71,42.69,42.7,121300.0,29.9909,29.9979,29.9839,29.9909,121300.0
2013-04-02 14:10:00,42.71,42.71,42.7,42.71,32600.0,29.9979,29.9979,29.9909,29.9979,32600.0
2013-04-02 14:15:00,42.71,42.71,42.69,42.69,89200.0,29.9979,29.9979,29.9839,29.9839,89200.0
2013-04-02 14:20:00,42.69,42.7,42.69,42.7,43300.0,29.9839,29.9909,29.9839,29.9909,43300.0
2013-04-02 14:25:00,42.7,42.7,42.66,42.66,120000.0,29.9909,29.9909,29.9628,29.9628,120000.0
2013-04-02 14:30:00,42.66,42.67,42.61,42.61,219200.0,29.9628,29.9698,29.9277,29.9277,219200.0
2013-04-02 14:35:00,42.62,42.63,42.6,42.63,112700.0,29.9347,29.9417,29.9207,29.9417,112700.0
2013-04-02 14:40:00,42.63,42.63,42.59,42.6,134400.0,29.9417,29.9417,29.9137,29.9207,134400.0
2013-04-02 14:45:00,42.6,42.61,42.57,42.57,211100.0,29.9207,29.9277,29.8996,29.8996,211100.0
2013-04-02 14:50:00,42.57,42.58,42.55,42.55,400600.0,29.8996,29.9066,29.8856,29.8856,400600.0
2013-04-02 14:55:00,42.55,42.59,42.55,42.58,162100.0,29.8856,29.9137,29.8856,29.9066,162100.0
2013-04-02 15:00:00,42.58,42.6,42.57,42.6,99600.0,29.9066,29.9207,29.8996,29.9207,99600.0
2013-04-02 15:05:00,42.59,42.6,42.58,42.6,75100.0,29.9137,29.9207,29.9066,29.9207,75100.0
2013-04-02 15:10:00,42.59,42.6,42.57,42.59,46500.0,29.9137,29.9207,29.8996,29.9137,46500.0
2013-04-02 15:15:00,42.59,42.59,42.55,42.57,157200.0,29.9137,29.9137,29.8856,29.8996,157200.0
2013-04-02 15:20:00,42.56,42.57,42.55,42.56,84400.0,29.8926,29.8996,29.8856,29.8926,84400.0
2013-04-02 15:25:00,42.55,42.57,42.55,42.56,134200.0,29.8856,29.8996,29.8856,29.8926,134200.0
2013-04-02 15:30:00,42.55,42.59,42.55,42.58,114000.0,29.8856,29.9137,29.8856,29.9066,114000.0
2013-04-02 15:35:00,42.59,42.59,42.56,42.57,116400.0,29.9137,29.9137,29.8926,29.8996,116400.0
2013-04-02 15:40:00,42.57,42.57,42.52,42.52,255000.0,29.8996,29.8996,29.8645,29.8645,255000.0
2013-04-02 15:45:00,42.52,42.53,42.49,42.51,2322000.0,29.8645,29.8715,29.8434,29.8575,2322000.0
2013-04-02 15:50:00,42.51,42.53,42.5,42.52,997700.0,29.8575,29.8715,29.8504,29.8645,997700.0
2013-04-02 15:55:00,42.52,42.57,42.52,42.57,981700.0,29.8645,29.8996,29.8645,29.8996,981700.0
2013-04-03 09:30:00,42.5,42.54,42.48,42.54,281400.0,29.8504,29.8785,29.8364,29.8785,281400.0
2013-04-03 09:35:00,42.54,42.55,42.52,42.53,186000.0,29.8785,29.8856,29.8645,29.8715,186000.0
2013-04-03 09:40:00,42.53,42.53,42.47,42.47,341000.0,29.8715,29.8715,29.8294,29.8294,341000.0
2013-04-03 09:45:00,42.48,42.49,42.43,42.44,98900.0,29.8364,29.8434,29.8013,29.8083,98900.0
2013-04-03 09:50:00,42.44,42.44,42.41,42.42,101800.0,29.8083,29.8083,29.7872,29.7942,101800.0
2013-04-03 09:55:00,42.41,42.42,42.4,42.41,96300.0,29.7872,29.7942,29.7802,29.7872,96300.0
2013-04-03 10:00:00,42.41,42.43,42.33,42.34,225600.0,29.7872,29.8013,29.731,29.7381,225600.0
2013-04-03 10:05:00,42.34,42.38,42.33,42.37,143800.0,29.7381,29.7662,29.731,29.7591,143800.0
2013-04-03 10:10:00,42.38,42.38,42.36,42.37,85800.0,29.7662,29.7662,29.7521,29.7591,85800.0
2013-04-03 10:15:00,42.36,42.38,42.35,42.38,126100.0,29.7521,29.7662,29.7451,29.7662,126100.0
2013-04-03 10:20:00,42.38,42.4,42.36,42.39,191400.0,29.7662,29.7802,29.7521,29.7732,191400.0
2013-04-03 10:25:00,42.4,42.4,42.38,42.38,59700.0,29.7802,29.7802,29.7662,29.7662,59700.0
2013-04-03 10:30:00,42.37,42.38,42.35,42.37,54200.0,29.7591,29.7662,29.7451,29.7591,54200.0
2013-04-03 10:35:00,42.36,42.38,42.33,42.35,146500.0,29.7521,29.7662,29.731,29.7451,146500.0
2013-04-03 10:40:00,42.35,42.37,42.34,42.34,110200.0,29.7451,29.7591,29.7381,29.7381,110200.0
2013-04-03 10:45:00,42.34,42.37,42.33,42.36,71800.0,29.7381,29.7591,29.731,29.7521,71800.0
2013-04-03 10:50:00,42.36,42.37,42.34,42.36,126900.0,29.7521,29.7591,29.7381,29.7521,126900.0
2013-04-03 10:55:00,42.37,42.37,42.3,42.3,200600.0,29.7591,29.7591,29.71,29.71,200600.0
2013-04-03 11:00:00,42.3,42.31,42.29,42.3,131600.0,29.71,29.717,29.7029,29.71,131600.0
2013-04-03 11:05:00,42.3,42.3,42.27,42.3,116300.0,29.71,29.71,29.6889,29.71,116300.0
2013-04-03 11:10:00,42.29,42.32,42.26,42.32,266300.0,29.7029,29.724,29.6819,29.724,266300.0
2013-04-03 11:15:00,42.31,42.31,42.27,42.3,227700.0,29.717,29.717,29.6889,29.71,227700.0
2013-04-03 11:20:00,42.29,42.32,42.29,42.32,123700.0,29.7029,29.724,29.7029,29.724,123700.0
2013-04-03 11:25:00,42.31,42.32,42.3,42.3,86900.0,29.717,29.724,29.71,29.71,86900.0
2013-04-03 11:30:00,42.3,42.32,42.27,42.28,159900.0,29.71,29.724,29.6889,29.6959,159900.0
2013-04-03 11:35:00,42.28,42.29,42.27,42.27,63100.0,29.6959,29.7029,29.6889,29.6889,63100.0
2013-04-03 11:40:00,42.27,42.28,42.23,42.23,92100.0,29.6889,29.6959,29.6608,29.6608,92100.0
2013-04-03 11:45:00,42.23,42.27,42.22,42.26,107200.0,29.6608,29.6889,29.6538,29.6819,107200.0
2013-04-03 11:50:00,42.26,42.27,42.25,42.26,52500.0,29.6819,29.6889,29.6748,29.6819,52500.0
2013-04-03 11:55:00,42.27,42.28,42.26,42.26,102400.0,29.6889,29.6959,29.6819,29.6819,102400.0
2013-04-03 12:00:00,42.26,42.26,42.24,42.25,23400.0,29.6819,29.6819,29.6678,29.6748,23400.0
2013-04-03 12:05:00,42.25,42.25,42.21,42.21,119100.0,29.6748,29.6748,29.6468,29.6468,119100.0
2013-04-03 12:10:00,42.21,42.24,42.21,42.24,131900.0,29.6468,29.6678,29.6468,29.6678,131900.0
2013-04-03 12:15:00,42.23,42.23,42.21,42.21,142900.0,29.6608,29.6608,29.6468,29.6468,142900.0
2013-04-03 12:20:00,42.2,42.21,42.19,42.19,82800.0,29.6397,29.6468,29.6327,29.6327,82800.0
2013-04-03 12:25:00,42.19,42.2,42.16,42.16,243700.0,29.6327,29.6397,29.6116,29.6116,243700.0
2013-04-03 12:30:00,42.17,42.19,42.16,42.19,49700.0,29.6187,29.6327,29.6116,29.6327,49700.0
2013-04-03 12:35:00,42.18,42.19,42.17,42.17,37000.0,29.6257,29.6327,29.6187,29.6187,37000.0
2013-04-03 12:40:00,42.18,42.18,42.13,42.14,35500.0,29.6257,29.6257,29.5906,29.5976,35500.0
2013-04-03 12:45:00,42.14,42.15,42.12,42.13,106200.0,29.5976,29.6046,29.5835,29.5906,106200.0
2013-04-03 12:50:00,42.12,42.15,42.12,42.15,41200.0,29.5835,29.6046,29.5835,29.6046,41200.0
2013-04-03 12:55:00,42.14,42.15,42.14,42.15,28000.0,29.5976,29.6046,29.5976,29.6046,28000.0
2013-04-03 13:00:00,42.15,42.16,42.14,42.16,46900.0,29.6046,29.6116,29.5976,29.6116,46900.0
2013-04-03 13:05:00,42.16,42.16,42.14,42.14,190300.0,29.6116,29.6116,29.5976,29.5976,190300.0
2013-04-03 13:10:00,42.14,42.15,42.13,42.14,89000.0,29.5976,29.6046,29.5906,29.5976,89000.0
2013-04-03 13:15:00,42.13,42.15,42.12,42.15,131000.0,29.5906,29.6046,29.5835,29.6046,131000.0
2013-04-03 13:20:00,42.14,42.15,42.1,42.11,188600.0,29.5976,29.6046,29.5695,29.5765,188600.0
2013-04-03 13:25:00,42.11,42.12,42.09,42.09,218800.0,29.5765,29.5835,29.5625,29.5625,218800.0
2013-04-03 13:30:00,42.09,42.1,42.05,42.05,89700.0,29.5625,29.5695,29.5344,29.5344,89700.0
2013-04-03 13:35:00,42.05,42.06,42.01,42.02,271500.0,29.5344,29.5414,29.5063,29.5133,271500.0
2013-04-03 13:40:00,42.01,42.03,42.0,42.03,319100.0,29.5063,29.5203,29.4993,29.5203,319100.0
2013-04-03 13:45:00,42.03,42.04,42.02,42.03,105500.0,29.5203,29.5274,29.5133,29.5203,105500.0
2013-04-03 13:50:00,42.04,42.04,42.0,42.03,165600.0,29.5274,29.5274,29.4993,29.5203,165600.0
2013-04-03 13:55:00,42.03,42.04,42.02,42.02,231700.0,29.5203,29.5274,29.5133,29.5133,231700.0
2013-04-03 14:00:00,42.01,42.04,42.0,42.02,277900.0,29.5063,29.5274,29.4993,29.5133,277900.0
2013-04-03 14:05:00,42.03,42.05,42.01,42.05,265200.0,29.5203,29.5344,29.5063,29.5344,265200.0
2013-04-03 14:10:00,42.06,42.08,42.04,42.06,583400.0,29.5414,29.5554,29.5274,29.5414,583400.0
2013-04-03 14:15:00,42.06,42.07,42.05,42.05,278200.0,29.5414,29.5484,29.5344,29.5344,278200.0
2013-04-03 14:20:00,42.06,42.07,42.05,42.06,288200.0,29.5414,29.5484,29.5344,29.5414,288200.0
2013-04-03 14:25:00,42.07,42.08,42.05,42.05,99900.0,29.5484,29.5554,29.5344,29.5344,99900.0
2013-04-03 14:30:00,42.06,42.06,42.05,42.06,95500.0,29.5414,29.5414,29.5344,29.5414,95500.0
2013-04-03 14:35:00,42.06,42.06,42.04,42.06,323500.0,29.5414,29.5414,29.5274,29.5414,323500.0
2013-04-03 14:40:00,42.06,42.1,42.05,42.08,201600.0,29.5414,29.5695,29.5344,29.5554,201600.0
2013-04-03 14:45:00,42.09,42.1,42.08,42.09,122500.0,29.5625,29.5695,29.5554,29.5625,122500.0
2013-04-03 14:50:00,42.09,42.12,42.09,42.12,281100.0,29.5625,29.5835,29.5625,29.5835,281100.0
2013-04-03 14:55:00,42.12,42.12,42.1,42.11,123300.0,29.5835,29.5835,29.5695,29.5765,123300.0
2013-04-03 15:00:00,42.12,42.12,42.08,42.09,98400.0,29.5835,29.5835,29.5554,29.5625,98400.0
2013-04-03 15:05:00,42.08,42.1,42.07,42.07,147800.0,29.5554,29.5695,29.5484,29.5484,147800.0
2013-04-03 15:10:00,42.08,42.09,42.07,42.08,136500.0,29.5554,29.5625,29.5484,29.5554,136500.0
2013-04-03 15:15:00,42.08,42.09,42.06,42.07,125000.0,29.5554,29.5625,29.5414,29.5484,125000.0
2013-04-03 15:20:00,42.07,42.08,42.05,42.07,122700.0,29.5484,29.5554,29.5344,29.5484,122700.0
2013-04-03 15:25:00,42.07,42.08,42.05,42.07,195700.0,29.5484,29.5554,29.5344,29.5484,195700.0
2013-04-03 15:30:00,42.06,42.06,42.01,42.03,292500.0,29.5414,29.5414,29.5063,29.5203,292500.0
2013-04-03 15:35:00,42.02,42.03,41.97,41.98,133300.0,29.5133,29.5203,29.4782,29.4852,133300.0
2013-04-03 15:40:00,41.99,42.05,41.95,42.05,558800.0,29.4922,29.5344,29.4641,29.5344,558800.0
2013-04-03 15:45:00,42.05,42.08,42.04,42.08,238800.0,29.5344,29.5554,29.5274,29.5554,238800.0
2013-04-03 15:50:00,42.08,42.09,42.05,42.07,313900.0,29.5554,29.5625,29.5344,29.5484,313900.0
2013-04-03 15:55:00,42.07,42.08,42.03,42.06,1073600.0,29.5484,29.5554,29.5203,29.5414,1073600.0
2013-04-04 09:30:00,42.03,42.04,41.96,41.98,967400.0,29.5203,29.5274,29.4712,29.4852,967400.0
2013-04-04 09:35:00,41.98,42.0,41.97,41.98,657900.0,29.4852,29.4993,29.4782,29.4852,657900.0
2013-04-04 09:40:00,41.98,42.04,41.98,42.03,414100.0,29.4852,29.5274,29.4852,29.5203,414100.0
2013-04-04 09:45:00,42.03,42.06,42.02,42.03,757600.0,29.5203,29.5414,29.5133,29.5203,757600.0
2013-04-04 09:50:00,42.04,42.07,42.04,42.06,479100.0,29.5274,29.5484,29.5274,29.5414,479100.0
2013-04-04 09:55:00,42.05,42.08,42.05,42.07,261000.0,29.5344,29.5554,29.5344,29.5484,261000.0
2013-04-04 10:00:00,42.07,42.14,42.07,42.13,493200.0,29.5484,29.5976,29.5484,29.5906,493200.0
2013-04-04 10:05:00,42.13,42.13,42.09,42.09,456900.0,29.5906,29.5906,29.5625,29.5625,456900.0
2013-04-04 10:10:00,42.1,42.1,42.08,42.09,254100.0,29.5695,29.5695,29.5554,29.5625,254100.0
2013-04-04 10:15:00,42.08,42.09,42.06,42.07,313100.0,29.5554,29.5625,29.5414,29.5484,313100.0
2013-04-04 10:20:00,42.07,42.07,42.04,42.05,134000.0,29.5484,29.5484,29.5274,29.5344,134000.0
2013-04-04 10:25:00,42.05,42.05,41.93,41.96,929300.0,29.5344,29.5344,29.4501,29.4712,929300.0
2013-04-04 10:30:00,41.96,42.03,41.96,42.0,395800.0,29.4712,29.5203,29.4712,29.4993,395800.0
2013-04-04 10:35:00,42.01,42.01,41.98,41.98,363900.0,29.5063,29.5063,29.4852,29.4852,363900.0
2013-04-04 10:40:00,41.98,42.05,41.98,42.04,444700.0,29.4852,29.5344,29.4852,29.5274,444700.0
2013-04-04 10:45:00,42.04,42.04,42.01,42.02,212400.0,29.5274,29.5274,29.5063,29.5133,212400.0
2013-04-04 10:50:00,42.02,42.07,42.02,42.06,308100.0,29.5133,29.5484,29.5133,29.5414,308100.0
2013-04-04 10:55:00,42.07,42.09,42.03,42.04,378000.0,29.5484,29.5625,29.5203,29.5274,378000.0
2013-04-04 11:00:00,42.04,42.05,42.01,42.02,236600.0,29.5274,29.5344,29.5063,29.5133,236600.0
2013-04-04 11:05:00,42.02,42.03,42.0,42.01,121800.0,29.5133,29.5203,29.4993,29.5063,121800.0
2013-04-04 11:10:00,42.01,42.03,42.0,42.0,178900.0,29.5063,29.5203,29.4993,29.4993,178900.0
2013-04-04 11:15:00,42.01,42.03,42.0,42.03,126600.0,29.5063,29.5203,29.4993,29.5203,126600.0
2013-04-04 11:20:00,42.02,42.05,42.01,42.05,179100.0,29.5133,29.5344,29.5063,29.5344,179100.0
2013-04-04 11:25:00,42.05,42.05,42.02,42.02,152800.0,29.5344,29.5344,29.5133,29.5133,152800.0
2013-04-04 11:30:00,42.02,42.02,41.98,41.99,209000.0,29.5133,29.5133,29.4852,29.4922,209000.0
2013-04-04 11:35:00,41.99,42.0,41.96,41.97,168100.0,29.4922,29.4993,29.4712,29.4782,168100.0
2013-04-04 11:40:00,41.96,41.97,41.95,41.96,211900.0,29.4712,29.4782,29.4641,29.4712,211900.0
2013-04-04 11:45:00,41.96,41.96,41.94,41.95,276200.0,29.4712,29.4712,29.4571,29.4641,276200.0
2013-04-04 11:50:00,41.95,41.96,41.93,41.93,160900.0,29.4641,29.4712,29.4501,29.4501,160900.0
2013-04-04 11:55:00,41.94,41.94,41.92,41.92,179500.0,29.4571,29.4571,29.4431,29.4431,179500.0
2013-04-04 12:00:00,41.92,41.92,41.88,41.89,248200.0,29.4431,29.4431,29.415,29.422,248200.0
2013-04-04 12:05:00,41.88,41.9,41.84,41.86,413700.0,29.415,29.429,29.3869,29.4009,413700.0
2013-04-04 12:10:00,41.85,41.86,41.83,41.84,1031400.0,29.3939,29.4009,29.3799,29.3869,1031400.0
2013-04-04 12:15:00,41.84,41.86,41.83,41.84,592100.0,29.3869,29.4009,29.3799,29.3869,592100.0
2013-04-04 12:20:00,41.84,41.85,41.8,41.81,306700.0,29.3869,29.3939,29.3588,29.3658,306700.0
2013-04-04 12:25:00,41.82,41.84,41.8,41.83,277900.0,29.3728,29.3869,29.3588,29.3799,277900.0
2013-04-04 12:30:00,41.83,41.86,41.83,41.86,71300.0,29.3799,29.4009,29.3799,29.4009,71300.0
2013-04-04 12:35:00,41.86,41.88,41.82,41.84,446600.0,29.4009,29.415,29.3728,29.3869,446600.0
2013-04-04 12:40:00,41.84,41.84,41.79,41.81,256600.0,29.3869,29.3869,29.3518,29.3658,256600.0
2013-04-04 12:45:00,41.81,41.84,41.8,41.84,154600.0,29.3658,29.3869,29.3588,29.3869,154600.0
2013-04-04 12:50:00,41.84,41.84,41.81,41.82,60700.0,29.3869,29.3869,29.3658,29.3728,60700.0
2013-04-04 12:55:00,41.82,41.85,41.81,41.84,51700.0,29.3728,29.3939,29.3658,29.3869,51700.0
2013-04-04 13:00:00,41.85,41.85,41.81,41.83,72000.0,29.3939,29.3939,29.3658,29.3799,72000.0
2013-04-04 13:05:00,41.83,41.84,41.81,41.82,32500.0,29.3799,29.3869,29.3658,29.3728,32500.0
2013-04-04 13:10:00,41.82,41.82,41.8,41.81,48700.0,29.3728,29.3728,29.3588,29.3658,48700.0
2013-04-04 13:15:00,41.8,41.83,41.79,41.83,132800.0,29.3588,29.3799,29.3518,29.3799,132800.0
2013-04-04 13:20:00,41.82,41.83,41.82,41.83,109500.0,29.3728,29.3799,29.3728,29.3799,109500.0
2013-04-04 13:25:00,41.83,41.86,41.82,41.85,197100.0,29.3799,29.4009,29.3728,29.3939,197100.0
2013-04-04 13:30:00,41.86,41.87,41.84,41.86,226200.0,29.4009,29.4079,29.3869,29.4009,226200.0
2013-04-04 13:35:00,41.86,41.93,41.86,41.92,314700.0,29.4009,29.4501,29.4009,29.4431,314700.0
2013-04-04 13:40:00,41.92,42.03,41.92,42.03,176100.0,29.4431,29.5203,29.4431,29.5203,176100.0
2013-04-04 13:45:00,42.03,42.06,42.02,42.03,73700.0,29.5203,29.5414,29.5133,29.5203,73700.0
2013-04-04 13:50:00,42.03,42.03,42.0,42.02,48800.0,29.5203,29.5203,29.4993,29.5133,48800.0
2013-04-04 13:55:00,42.02,42.03,41.98,41.98,87600.0,29.5133,29.5203,29.4852,29.4852,87600.0
2013-04-04 14:00:00,42.0,42.01,41.98,41.98,122900.0,29.4993,29.5063,29.4852,29.4852,122900.0
2013-04-04 14:05:00,41.98,42.01,41.96,41.99,138600.0,29.4852,29.5063,29.4712,29.4922,138600.0
2013-04-04 14:10:00,42.0,42.0,41.96,41.99,123600.0,29.4993,29.4993,29.4712,29.4922,123600.0
2013-04-04 14:15:00,41.99,42.06,41.99,42.05,151700.0,29.4922,29.5414,29.4922,29.5344,151700.0
2013-04-04 14:20:00,42.06,42.1,42.04,42.09,76800.0,29.5414,29.5695,29.5274,29.5625,76800.0
2013-04-04 14:25:00,42.1,42.1,42.08,42.09,59200.0,29.5695,29.5695,29.5554,29.5625,59200.0
2013-04-04 14:30:00,42.09,42.09,42.07,42.08,29400.0,29.5625,29.5625,29.5484,29.5554,29400.0
2013-04-04 14:35:00,42.08,42.08,42.04,42.05,45800.0,29.5554,29.5554,29.5274,29.5344,45800.0
2013-04-04 14:40:00,42.04,42.06,42.04,42.05,41600.0,29.5274,29.5414,29.5274,29.5344,41600.0
2013-04-04 14:45:00,42.05,42.06,42.03,42.03,777600.0,29.5344,29.5414,29.5203,29.5203,777600.0
2013-04-04 14:50:00,42.04,42.05,42.01,42.02,279400.0,29.5274,29.5344,29.5063,29.5133,279400.0
2013-04-04 14:55:00,42.01,42.02,42.0,42.0,37900.0,29.5063,29.5133,29.4993,29.4993,37900.0
2013-04-04 15:00:00,42.0,42.02,41.99,42.02,56400.0,29.4993,29.5133,29.4922,29.5133,56400.0
2013-04-04 15:05:00,42.02,42.04,42.0,42.0,92300.0,29.5133,29.5274,29.4993,29.4993,92300.0
2013-04-04 15:10:00,42.0,42.03,41.99,42.02,99700.0,29.4993,29.5203,29.4922,29.5133,99700.0
2013-04-04 15:15:00,42.01,42.03,41.98,42.0,92300.0,29.5063,29.5203,29.4852,29.4993,92300.0
2013-04-04 15:20:00,42.0,42.03,42.0,42.01,123500.0,29.4993,29.5203,29.4993,29.5063,123500.0
2013-04-04 15:25:00,42.01,42.03,41.98,41.98,917700.0,29.5063,29.5203,29.4852,29.4852,917700.0
2013-04-04 15:30:00,41.98,42.01,41.98,41.98,360800.0,29.4852,29.5063,29.4852,29.4852,360800.0
2013-04-04 15:35:00,41.99,42.02,41.99,42.0,122000.0,29.4922,29.5133,29.4922,29.4993,122000.0
2013-04-04 15:40:00,41.99,42.02,41.99,41.99,125700.0,29.4922,29.5133,29.4922,29.4922,125700.0
2013-04-04 15:45:00,42.0,42.01,41.98,41.98,136200.0,29.4993,29.5063,29.4852,29.4852,136200.0
2013-04-04 15:50:00,41.99,42.02,41.99,42.02,234100.0,29.4922,29.5133,29.4922,29.5133,234100.0
2013-04-04 15:55:00,42.02,42.04,42.0,42.02,1647500.0,29.5133,29.5274,29.4993,29.5133,1647500.0
2013-04-05 09:30:00,41.36,41.36,41.28,41.29,1333700.0,29.0497,29.0497,28.9936,29.0006,1333700.0
2013-04-05 09:35:00,41.29,41.34,41.28,41.33,1053000.0,29.0006,29.0357,28.9936,29.0287,1053000.0
2013-04-05 09:40:00,41.33,41.38,41.33,41.37,943900.0,29.0287,29.0638,29.0287,29.0568,943900.0
2013-04-05 09:45:00,41.37,41.43,41.36,41.41,535500.0,29.0568,29.0989,29.0497,29.0849,535500.0
2013-04-05 09:50:00,41.41,41.41,41.35,41.36,720100.0,29.0849,29.0849,29.0427,29.0497,720100.0
2013-04-05 09:55:00,41.36,41.39,41.34,41.36,517700.0,29.0497,29.0708,29.0357,29.0497,517700.0
2013-04-05 10:00:00,41.36,41.4,41.35,41.4,336000.0,29.0497,29.0778,29.0427,29.0778,336000.0
2013-04-05 10:05:00,41.4,41.42,41.37,41.41,399400.0,29.0778,29.0919,29.0568,29.0849,399400.0
2013-04-05 10:10:00,41.41,41.41,41.36,41.38,673700.0,29.0849,29.0849,29.0497,29.0638,673700.0
2013-04-05 10:15:00,41.38,41.39,41.36,41.39,512500.0,29.0638,29.0708,29.0497,29.0708,512500.0
2013-04-05 10:20:00,41.39,41.45,41.39,41.44,228900.0,29.0708,29.113,29.0708,29.1059,228900.0
2013-04-05 10:25:00,41.43,41.47,41.43,41.45,724500.0,29.0989,29.127,29.0989,29.113,724500.0
2013-04-05 10:30:00,41.45,41.49,41.44,41.45,335600.0,29.113,29.1411,29.1059,29.113,335600.0
2013-04-05 10:35:00,41.46,41.48,41.44,41.47,394300.0,29.12,29.134,29.1059,29.127,394300.0
2013-04-05 10:40:00,41.47,41.48,41.42,41.44,386100.0,29.127,29.134,29.0919,29.1059,386100.0
2013-04-05 10:45:00,41.44,41.48,41.43,41.48,256900.0,29.1059,29.134,29.0989,29.134,256900.0
2013-04-05 10:50:00,41.48,41.49,41.45,41.49,448700.0,29.134,29.1411,29.113,29.1411,448700.0
2013-04-05 10:55:00,41.49,41.53,41.48,41.49,354700.0,29.1411,29.1691,29.134,29.1411,354700.0
2013-04-05 11:00:00,41.49,41.54,41.48,41.54,175200.0,29.1411,29.1762,29.134,29.1762,175200.0
2013-04-05 11:05:00,41.54,41.57,41.54,41.55,307300.0,29.1762,29.1972,29.1762,29.1832,307300.0
2013-04-05 11:10:00,41.55,41.65,41.55,41.65,570000.0,29.1832,29.2534,29.1832,29.2534,570000.0
2013-04-05 11:15:00,41.65,41.68,41.65,41.66,240700.0,29.2534,29.2745,29.2534,29.2605,240700.0
2013-04-05 11:20:00,41.66,41.67,41.63,41.65,256800.0,29.2605,29.2675,29.2394,29.2534,256800.0
2013-04-05 11:25:00,41.66,41.66,41.63,41.63,308300.0,29.2605,29.2605,29.2394,29.2394,308300.0
2013-04-05 11:30:00,41.63,41.66,41.62,41.66,373200.0,29.2394,29.2605,29.2324,29.2605,373200.0
2013-04-05 11:35:00,41.66,41.66,41.65,41.66,204500.0,29.2605,29.2605,29.2534,29.2605,204500.0
2013-04-05 11:40:00,41.65,41.68,41.64,41.67,264900.0,29.2534,29.2745,29.2464,29.2675,264900.0
2013-04-05 11:45:00,41.67,41.69,41.66,41.68,280300.0,29.2675,29.2815,29.2605,29.2745,280300.0
2013-04-05 11:50:00,41.68,41.68,41.65,41.66,215500.0,29.2745,29.2745,29.2534,29.2605,215500.0
2013-04-05 11:55:00,41.66,41.67,41.63,41.64,315600.0,29.2605,29.2675,29.2394,29.2464,315600.0
2013-04-05 12:00:00,41.64,41.64,41.61,41.62,1182300.0,29.2464,29.2464,29.2253,29.2324,1182300.0
2013-04-05 12:05:00,41.62,41.63,41.61,41.63,421000.0,29.2324,29.2394,29.2253,29.2394,421000.0
2013-04-05 12:10:00,41.63,41.63,41.61,41.62,241300.0,29.2394,29.2394,29.2253,29.2324,241300.0
2013-04-05 12:15:00,41.63,41.63,41.6,41.6,295000.0,29.2394,29.2394,29.2183,29.2183,295000.0
2013-04-05 12:20:00,41.61,41.61,41.57,41.57,394500.0,29.2253,29.2253,29.1972,29.1972,394500.0
2013-04-05 12:25:00,41.58,41.58,41.56,41.58,253800.0,29.2043,29.2043,29.1902,29.2043,253800.0
2013-04-05 12:30:00,41.58,41.62,41.57,41.62,123400.0,29.2043,29.2324,29.1972,29.2324,123400.0
2013-04-05 12:35:00,41.62,41.65,41.61,41.65,55600.0,29.2324,29.2534,29.2253,29.2534,55600.0
2013-04-05 12:40:00,41.65,41.65,41.64,41.64,101500.0,29.2534,29.2534,29.2464,29.2464,101500.0
2013-04-05 12:45:00,41.64,41.66,41.63,41.65,44100.0,29.2464,29.2605,29.2394,29.2534,44100.0
2013-04-05 12:50:00,41.65,41.66,41.65,41.66,59900.0,29.2534,29.2605,29.2534,29.2605,59900.0
2013-04-05 12:55:00,41.66,41.66,41.63,41.65,128600.0,29.2605,29.2605,29.2394,29.2534,128600.0
2013-04-05 13:00:00,41.66,41.67,41.65,41.67,51500.0,29.2605,29.2675,29.2534,29.2675,51500.0
2013-04-05 13:05:00,41.67,41.7,41.66,41.7,109200.0,29.2675,29.2885,29.2605,29.2885,109200.0
2013-04-05 13:10:00,41.7,41.72,41.7,41.71,81400.0,29.2885,29.3026,29.2885,29.2956,81400.0
2013-04-05 13:15:00,41.7,41.73,41.7,41.72,109300.0,29.2885,29.3096,29.2885,29.3026,109300.0
2013-04-05 13:20:00,41.72,41.74,41.71,41.73,91300.0,29.3026,29.3166,29.2956,29.3096,91300.0
2013-04-05 13:25:00,41.72,41.74,41.72,41.73,30100.0,29.3026,29.3166,29.3026,29.3096,30100.0
2013-04-05 13:30:00,41.73,41.76,41.71,41.72,86300.0,29.3096,29.3307,29.2956,29.3026,86300.0
2013-04-05 13:35:00,41.72,41.73,41.71,41.73,49900.0,29.3026,29.3096,29.2956,29.3096,49900.0
2013-04-05 13:40:00,41.72,41.73,41.71,41.72,33400.0,29.3026,29.3096,29.2956,29.3026,33400.0
2013-04-05 13:45:00,41.72,41.72,41.7,41.71,61500.0,29.3026,29.3026,29.2885,29.2956,61500.0
2013-04-05 13:50:00,41.71,41.72,41.7,41.71,53000.0,29.2956,29.3026,29.2885,29.2956,53000.0
2013-04-05 13:55:00,41.71,41.71,41.69,41.7,69800.0,29.2956,29.2956,29.2815,29.2885,69800.0
2013-04-05 14:00:00,41.69,41.71,41.68,41.69,113700.0,29.2815,29.2956,29.2745,29.2815,113700.0
2013-04-05 14:05:00,41.69,41.7,41.68,41.69,209300.0,29.2815,29.2885,29.2745,29.2815,209300.0
2013-04-05 14:10:00,41.69,41.71,41.68,41.69,282600.0,29.2815,29.2956,29.2745,29.2815,282600.0
2013-04-05 14:15:00,41.69,41.7,41.68,41.69,60700.0,29.2815,29.2885,29.2745,29.2815,60700.0
2013-04-05 14:20:00,41.7,41.73,41.69,41.73,89700.0,29.2885,29.3096,29.2815,29.3096,89700.0
2013-04-05 14:25:00,41.73,41.76,41.72,41.76,61000.0,29.3096,29.3307,29.3026,29.3307,61000.0
2013-04-05 14:30:00,41.75,41.76,41.74,41.76,125600.0,29.3237,29.3307,29.3166,29.3307,125600.0
2013-04-05 14:35:00,41.76,41.77,41.75,41.76,183500.0,29.3307,29.3377,29.3237,29.3307,183500.0
2013-04-05 14:40:00,41.76,41.78,41.75,41.78,113300.0,29.3307,29.3447,29.3237,29.3447,113300.0
2013-04-05 14:45:00,41.78,41.79,41.76,41.78,250300.0,29.3447,29.3518,29.3307,29.3447,250300.0
2013-04-05 14:50:00,41.78,41.81,41.78,41.81,74100.0,29.3447,29.3658,29.3447,29.3658,74100.0
2013-04-05 14:55:00,41.8,41.83,41.8,41.82,110400.0,29.3588,29.3799,29.3588,29.3728,110400.0
2013-04-05 15:00:00,41.81,41.82,41.78,41.8,103600.0,29.3658,29.3728,29.3447,29.3588,103600.0
2013-04-05 15:05:00,41.8,41.83,41.8,41.82,154200.0,29.3588,29.3799,29.3588,29.3728,154200.0
2013-04-05 15:10:00,41.82,41.84,41.82,41.83,115800.0,29.3728,29.3869,29.3728,29.3799,115800.0
2013-04-05 15:15:00,41.83,41.84,41.82,41.84,49300.0,29.3799,29.3869,29.3728,29.3869,49300.0
2013-04-05 15:20:00,41.84,41.85,41.82,41.85,266500.0,29.3869,29.3939,29.3728,29.3939,266500.0
2013-04-05 15:25:00,41.84,41.87,41.84,41.87,105600.0,29.3869,29.4079,29.3869,29.4079,105600.0
2013-04-05 15:30:00,41.87,41.89,41.86,41.88,180000.0,29.4079,29.422,29.4009,29.415,180000.0
2013-04-05 15:35:00,41.89,41.96,41.88,41.96,382400.0,29.422,29.4712,29.415,29.4712,382400.0
2013-04-05 15:40:00,41.97,42.0,41.96,41.98,513500.0,29.4782,29.4993,29.4712,29.4852,513500.0
2013-04-05 15:45:00,41.98,42.05,41.98,42.05,918800.0,29.4852,29.5344,29.4852,29.5344,918800.0
2013-04-05 15:50:00,42.04,42.05,42.03,42.05,163100.0,29.5274,29.5344,29.5203,29.5344,163100.0
2013-04-05 15:55:00,42.05,42.06,41.96,41.96,714300.0,29.5344,29.5414,29.4712,29.4712,714300.0
2013-04-08 09:30:00,41.8,41.82,41.73,41.77,809500.0,29.3588,29.3728,29.3096,29.3377,809500.0
2013-04-08 09:35:00,41.76,41.79,41.75,41.77,212300.0,29.3307,29.3518,29.3237,29.3377,212300.0
2013-04-08 09:40:00,41.77,41.8,41.75,41.75,169400.0,29.3377,29.3588,29.3237,29.3237,169400.0
2013-04-08 09:45:00,41.76,41.77,41.73,41.75,220600.0,29.3307,29.3377,29.3096,29.3237,220600.0
2013-04-08 09:50:00,41.74,41.75,41.71,41.73,671400.0,29.3166,29.3237,29.2956,29.3096,671400.0
2013-04-08 09:55:00,41.73,41.8,41.73,41.8,127600.0,29.3096,29.3588,29.3096,29.3588,127600.0
2013-04-08 10:00:00,41.79,41.8,41.76,41.78,249600.0,29.3518,29.3588,29.3307,29.3447,249600.0
2013-04-08 10:05:00,41.79,41.83,41.77,41.83,159900.0,29.3518,29.3799,29.3377,29.3799,159900.0
2013-04-08 10:10:00,41.83,41.83,41.8,41.82,134200.0,29.3799,29.3799,29.3588,29.3728,134200.0
2013-04-08 10:15:00,41.83,41.83,41.75,41.77,206700.0,29.3799,29.3799,29.3237,29.3377,206700.0
2013-04-08 10:20:00,41.77,41.78,41.76,41.77,143600.0,29.3377,29.3447,29.3307,29.3377,143600.0
2013-04-08 10:25:00,41.77,41.77,41.74,41.76,184100.0,29.3377,29.3377,29.3166,29.3307,184100.0
2013-04-08 10:30:00,41.76,41.77,41.75,41.77,134000.0,29.3307,29.3377,29.3237,29.3377,134000.0
2013-04-08 10:35:00,41.77,41.78,41.76,41.76,172900.0,29.3377,29.3447,29.3307,29.3307,172900.0
2013-04-08 10:40:00,41.77,41.77,41.74,41.77,151900.0,29.3377,29.3377,29.3166,29.3377,151900.0
2013-04-08 10:45:00,41.77,41.8,41.76,41.77,179200.0,29.3377,29.3588,29.3307,29.3377,179200.0
2013-04-08 10:50:00,41.77,41.8,41.77,41.79,163700.0,29.3377,29.3588,29.3377,29.3518,163700.0
2013-04-08 10:55:00,41.78,41.82,41.78,41.82,87600.0,29.3447,29.3728,29.3447,29.3728,87600.0
2013-04-08 11:00:00,41.82,41.82,41.78,41.81,128500.0,29.3728,29.3728,29.3447,29.3658,128500.0
2013-04-08 11:05:00,41.8,41.85,41.79,41.85,177400.0,29.3588,29.3939,29.3518,29.3939,177400.0
2013-04-08 11:10:00,41.85,41.89,41.85,41.89,100100.0,29.3939,29.422,29.3939,29.422,100100.0
2013-04-08 11:15:00,41.89,41.9,41.84,41.86,154400.0,29.422,29.429,29.3869,29.4009,154400.0
2013-04-08 11:20:00,41.85,41.87,41.85,41.86,103200.0,29.3939,29.4079,29.3939,29.4009,103200.0
2013-04-08 11:25:00,41.87,41.88,41.84,41.86,227400.0,29.4079,29.415,29.3869,29.4009,227400.0
2013-04-08 11:30:00,41.86,41.87,41.84,41.85,90900.0,29.4009,29.4079,29.3869,29.3939,90900.0
2013-04-08 11:35:00,41.85,41.85,41.83,41.84,267700.0,29.3939,29.3939,29.3799,29.3869,267700.0
2013-04-08 11:40:00,41.84,41.86,41.84,41.86,34800.0,29.3869,29.4009,29.3869,29.4009,34800.0
2013-04-08 11:45:00,41.86,41.88,41.85,41.85,135900.0,29.4009,29.415,29.3939,29.3939,135900.0
2013-04-08 11:50:00,41.86,41.87,41.84,41.84,51600.0,29.4009,29.4079,29.3869,29.3869,51600.0
2013-04-08 11:55:00,41.84,41.87,41.84,41.85,94900.0,29.3869,29.4079,29.3869,29.3939,94900.0
2013-04-08 12:00:00,41.85,41.87,41.85,41.87,68800.0,29.3939,29.4079,29.3939,29.4079,68800.0
2013-04-08 12:05:00,41.86,41.87,41.86,41.86,24300.0,29.4009,29.4079,29.4009,29.4009,24300.0
2013-04-08 12:10:00,41.85,41.87,41.85,41.87,145200.0,29.3939,29.4079,29.3939,29.4079,145200.0
2013-04-08 12:15:00,41.86,41.87,41.86,41.86,13600.0,29.4009,29.4079,29.4009,29.4009,13600.0
2013-04-08 12:20:00,41.87,41.87,41.85,41.86,67800.0,29.4079,29.4079,29.3939,29.4009,67800.0
2013-04-08 12:25:00,41.86,41.87,41.86,41.86,147200.0,29.4009,29.4079,29.4009,29.4009,147200.0
2013-04-08 12:30:00,41.86,41.87,41.85,41.87,133000.0,29.4009,29.4079,29.3939,29.4079,133000.0
2013-04-08 12:35:00,41.86,41.88,41.85,41.86,448800.0,29.4009,29.415,29.3939,29.4009,448800.0
2013-04-08 12:40:00,41.86,41.87,41.85,41.85,82900.0,29.4009,29.4079,29.3939,29.3939,82900.0
2013-04-08 12:45:00,41.86,41.86,41.85,41.85,96900.0,29.4009,29.4009,29.3939,29.3939,96900.0
2013-04-08 12:50:00,41.85,41.86,41.85,41.86,47300.0,29.3939,29.4009,29.3939,29.4009,47300.0
2013-04-08 12:55:00,41.86,41.86,41.85,41.85,33200.0,29.4009,29.4009,29.3939,29.3939,33200.0
2013-04-08 13:00:00,41.86,41.87,41.85,41.86,90000.0,29.4009,29.4079,29.3939,29.4009,90000.0
2013-04-08 13:05:00,41.86,41.87,41.86,41.86,81400.0,29.4009,29.4079,29.4009,29.4009,81400.0
2013-04-08 13:10:00,41.86,41.88,41.85,41.87,91700.0,29.4009,29.415,29.3939,29.4079,91700.0
2013-04-08 13:15:00,41.87,41.89,41.87,41.88,31700.0,29.4079,29.422,29.4079,29.415,31700.0
2013-04-08 13:20:00,41.88,41.89,41.87,41.88,79200.0,29.415,29.422,29.4079,29.415,79200.0
2013-04-08 13:25:00,41.87,41.89,41.87,41.89,46300.0,29.4079,29.422,29.4079,29.422,46300.0
2013-04-08 13:30:00,41.89,41.9,41.88,41.89,123600.0,29.422,29.429,29.415,29.422,123600.0
2013-04-08 13:35:00,41.88,41.9,41.88,41.9,22600.0,29.415,29.429,29.415,29.429,22600.0
2013-04-08 13:40:00,41.9,41.93,41.89,41.92,103900.0,29.429,29.4501,29.422,29.4431,103900.0
2013-04-08 13:45:00,41.93,41.96,41.92,41.96,53200.0,29.4501,29.4712,29.4431,29.4712,53200.0
2013-04-08 13:50:00,41.96,41.96,41.94,41.95,47600.0,29.4712,29.4712,29.4571,29.4641,47600.0
2013-04-08 13:55:00,41.95,41.98,41.94,41.98,80500.0,29.4641,29.4852,29.4571,29.4852,80500.0
2013-04-08 14:00:00,41.98,41.98,41.97,41.97,43800.0,29.4852,29.4852,29.4782,29.4782,43800.0
2013-04-08 14:05:00,41.97,41.98,41.97,41.98,28700.0,29.4782,29.4852,29.4782,29.4852,28700.0
2013-04-08 14:10:00,41.98,42.01,41.97,41.99,236700.0,29.4852,29.5063,29.4782,29.4922,236700.0
2013-04-08 14:15:00,42.0,42.02,41.99,42.0,76100.0,29.4993,29.5133,29.4922,29.4993,76100.0
2013-04-08 14:20:00,42.0,42.01,41.96,41.97,113000.0,29.4993,29.5063,29.4712,29.4782,113000.0
2013-04-08 14:25:00,41.97,41.97,41.95,41.96,88400.0,29.4782,29.4782,29.4641,29.4712,88400.0
2013-04-08 14:30:00,41.97,41.97,41.95,41.95,160400.0,29.4782,29.4782,29.4641,29.4641,160400.0
2013-04-08 14:35:00,41.95,41.96,41.94,41.96,173300.0,29.4641,29.4712,29.4571,29.4712,173300.0
2013-04-08 14:40:00,41.96,41.97,41.94,41.94,114300.0,29.4712,29.4782,29.4571,29.4571,114300.0
2013-04-08 14:45:00,41.95,41.96,41.94,41.96,51300.0,29.4641,29.4712,29.4571,29.4712,51300.0
2013-04-08 14:50:00,41.96,41.98,41.95,41.97,158900.0,29.4712,29.4852,29.4641,29.4782,158900.0
2013-04-08 14:55:00,41.96,41.97,41.93,41.93,105900.0,29.4712,29.4782,29.4501,29.4501,105900.0
2013-04-08 15:00:00,41.94,41.94,41.93,41.94,48100.0,29.4571,29.4571,29.4501,29.4571,48100.0
2013-04-08 15:05:00,41.94,41.95,41.93,41.95,80300.0,29.4571,29.4641,29.4501,29.4641,80300.0
2013-04-08 15:10:00,41.95,41.97,41.93,41.96,181700.0,29.4641,29.4782,29.4501,29.4712,181700.0
2013-04-08 15:15:00,41.95,41.96,41.93,41.94,105100.0,29.4641,29.4712,29.4501,29.4571,105100.0
2013-04-08 15:20:00,41.94,41.96,41.93,41.96,109700.0,29.4571,29.4712,29.4501,29.4712,109700.0
2013-04-08 15:25:00,41.95,41.98,41.95,41.97,131200.0,29.4641,29.4852,29.4641,29.4782,131200.0
2013-04-08 15:30:00,41.97,42.02,41.96,42.02,242300.0,29.4782,29.5133,29.4712,29.5133,242300.0
2013-04-08 15:35:00,42.02,42.02,42.01,42.01,110400.0,29.5133,29.5133,29.5063,29.5063,110400.0
2013-04-08 15:40:00,42.02,42.06,42.01,42.05,294600.0,29.5133,29.5414,29.5063,29.5344,294600.0
2013-04-08 15:45:00,42.05,42.08,42.05,42.08,188700.0,29.5344,29.5554,29.5344,29.5554,188700.0
2013-04-08 15:50:00,42.08,42.09,42.04,42.07,276200.0,29.5554,29.5625,29.5274,29.5484,276200.0
2013-04-08 15:55:00,42.06,42.08,42.05,42.05,431200.0,29.5414,29.5554,29.5344,29.5344,431200.0
2013-04-09 09:30:00,42.11,42.16,42.1,42.16,238000.0,29.5765,29.6116,29.5695,29.6116,238000.0
2013-04-09 09:35:00,42.15,42.15,42.12,42.13,98000.0,29.6046,29.6046,29.5835,29.5906,98000.0
2013-04-09 09:40:00,42.13,42.14,42.07,42.08,251000.0,29.5906,29.5976,29.5484,29.5554,251000.0
2013-04-09 09:45:00,42.07,42.11,42.05,42.11,98200.0,29.5484,29.5765,29.5344,29.5765,98200.0
2013-04-09 09:50:00,42.11,42.11,42.05,42.05,149900.0,29.5765,29.5765,29.5344,29.5344,149900.0
2013-04-09 09:55:00,42.05,42.06,42.01,42.03,161400.0,29.5344,29.5414,29.5063,29.5203,161400.0
2013-04-09 10:00:00,42.02,42.05,42.02,42.05,226400.0,29.5133,29.5344,29.5133,29.5344,226400.0
2013-04-09 10:05:00,42.05,42.09,42.04,42.06,158400.0,29.5344,29.5625,29.5274,29.5414,158400.0
2013-04-09 10:10:00,42.07,42.11,42.07,42.09,101800.0,29.5484,29.5765,29.5484,29.5625,101800.0
2013-04-09 10:15:00,42.09,42.12,42.09,42.11,285500.0,29.5625,29.5835,29.5625,29.5765,285500.0
2013-04-09 10:20:00,42.11,42.16,42.1,42.15,240900.0,29.5765,29.6116,29.5695,29.6046,240900.0
2013-04-09 10:25:00,42.16,42.22,42.16,42.22,153500.0,29.6116,29.6538,29.6116,29.6538,153500.0
2013-04-09 10:30:00,42.23,42.23,42.16,42.16,120800.0,29.6608,29.6608,29.6116,29.6116,120800.0
2013-04-09 10:35:00,42.17,42.21,42.16,42.17,132000.0,29.6187,29.6468,29.6116,29.6187,132000.0
2013-04-09 10:40:00,42.17,42.18,42.16,42.18,33100.0,29.6187,29.6257,29.6116,29.6257,33100.0
2013-04-09 10:45:00,42.18,42.2,42.17,42.18,135100.0,29.6257,29.6397,29.6187,29.6257,135100.0
2013-04-09 10:50:00,42.18,42.19,42.16,42.17,91100.0,29.6257,29.6327,29.6116,29.6187,91100.0
2013-04-09 10:55:00,42.17,42.19,42.15,42.16,135900.0,29.6187,29.6327,29.6046,29.6116,135900.0
2013-04-09 11:00:00,42.16,42.19,42.15,42.18,109200.0,29.6116,29.6327,29.6046,29.6257,109200.0
2013-04-09 11:05:00,42.18,42.21,42.17,42.21,513800.0,29.6257,29.6468,29.6187,29.6468,513800.0
2013-04-09 11:10:00,42.21,42.23,42.2,42.21,218300.0,29.6468,29.6608,29.6397,29.6468,218300.0
2013-04-09 11:15:00,42.22,42.24,42.19,42.2,358400.0,29.6538,29.6678,29.6327,29.6397,358400.0
2013-04-09 11:20:00,42.2,42.23,42.19,42.23,162900.0,29.6397,29.6608,29.6327,29.6608,162900.0
2013-04-09 11:25:00,42.22,42.27,42.22,42.27,260800.0,29.6538,29.6889,29.6538,29.6889,260800.0
2013-04-09 11:30:00,42.27,42.34,42.27,42.33,668100.0,29.6889,29.7381,29.6889,29.731,668100.0
2013-04-09 11:35:00,42.34,42.35,42.32,42.34,253700.0,29.7381,29.7451,29.724,29.7381,253700.0
2013-04-09 11:40:00,42.34,42.38,42.34,42.38,142300.0,29.7381,29.7662,29.7381,29.7662,142300.0
2013-04-09 11:45:00,42.38,42.4,42.37,42.37,137200.0,29.7662,29.7802,29.7591,29.7591,137200.0
2013-04-09 11:50:00,42.37,42.38,42.36,42.38,78600.0,29.7591,29.7662,29.7521,29.7662,78600.0
2013-04-09 11:55:00,42.38,42.43,42.37,42.43,486800.0,29.7662,29.8013,29.7591,29.8013,486800.0
2013-04-09 12:00:00,42.43,42.45,42.41,42.45,149800.0,29.8013,29.8153,29.7872,29.8153,149800.0
2013-04-09 12:05:00,42.44,42.46,42.43,42.44,154000.0,29.8083,29.8223,29.8013,29.8083,154000.0
2013-04-09 12:10:00,42.44,42.47,42.43,42.46,199400.0,29.8083,29.8294,29.8013,29.8223,199400.0
2013-04-09 12:15:00,42.46,42.49,42.46,42.49,355100.0,29.8223,29.8434,29.8223,29.8434,355100.0
2013-04-09 12:20:00,42.49,42.49,42.48,42.49,50600.0,29.8434,29.8434,29.8364,29.8434,50600.0
2013-04-09 12:25:00,42.49,42.52,42.48,42.52,123800.0,29.8434,29.8645,29.8364,29.8645,123800.0
2013-04-09 12:30:00,42.52,42.55,42.52,42.54,230100.0,29.8645,29.8856,29.8645,29.8785,230100.0
2013-04-09 12:35:00,42.54,42.55,42.53,42.54,122000.0,29.8785,29.8856,29.8715,29.8785,122000.0
2013-04-09 12:40:00,42.54,42.54,42.52,42.53,68500.0,29.8785,29.8785,29.8645,29.8715,68500.0
2013-04-09 12:45:00,42.53,42.53,42.52,42.52,45100.0,29.8715,29.8715,29.8645,29.8645,45100.0
2013-04-09 12:50:00,42.53,42.53,42.52,42.52,73000.0,29.8715,29.8715,29.8645,29.8645,73000.0
2013-04-09 12:55:00,42.52,42.54,42.52,42.52,118400.0,29.8645,29.8785,29.8645,29.8645,118400.0
2013-04-09 13:00:00,42.52,42.57,42.52,42.55,169500.0,29.8645,29.8996,29.8645,29.8856,169500.0
2013-04-09 13:05:00,42.56,42.56,42.54,42.55,101300.0,29.8926,29.8926,29.8785,29.8856,101300.0
2013-04-09 13:10:00,42.54,42.55,42.54,42.54,76700.0,29.8785,29.8856,29.8785,29.8785,76700.0
2013-04-09 13:15:00,42.54,42.6,42.54,42.58,291200.0,29.8785,29.9207,29.8785,29.9066,291200.0
2013-04-09 13:20:00,42.58,42.59,42.57,42.59,128600.0,29.9066,29.9137,29.8996,29.9137,128600.0
2013-04-09 13:25:00,42.59,42.63,42.58,42.62,285700.0,29.9137,29.9417,29.9066,29.9347,285700.0
2013-04-09 13:30:00,42.62,42.63,42.61,42.63,88000.0,29.9347,29.9417,29.9277,29.9417,88000.0
2013-04-09 13:35:00,42.62,42.63,42.61,42.63,117900.0,29.9347,29.9417,29.9277,29.9417,117900.0
2013-04-09 13:40:00,42.63,42.64,42.62,42.63,81600.0,29.9417,29.9488,29.9347,29.9417,81600.0
2013-04-09 13:45:00,42.63,42.65,42.63,42.65,75700.0,29.9417,29.9558,29.9417,29.9558,75700.0
2013-04-09 13:50:00,42.64,42.65,42.63,42.64,45400.0,29.9488,29.9558,29.9417,29.9488,45400.0
2013-04-09 13:55:00,42.64,42.64,42.62,42.63,62200.0,29.9488,29.9488,29.9347,29.9417,62200.0
2013-04-09 14:00:00,42.63,42.64,42.62,42.63,144100.0,29.9417,29.9488,29.9347,29.9417,144100.0
2013-04-09 14:05:00,42.63,42.64,42.62,42.64,76800.0,29.9417,29.9488,29.9347,29.9488,76800.0
2013-04-09 14:10:00,42.63,42.64,42.62,42.64,240000.0,29.9417,29.9488,29.9347,29.9488,240000.0
2013-04-09 14:15:00,42.64,42.64,42.62,42.62,53300.0,29.9488,29.9488,29.9347,29.9347,53300.0
2013-04-09 14:20:00,42.62,42.64,42.6,42.63,158200.0,29.9347,29.9488,29.9207,29.9417,158200.0
2013-04-09 14:25:00,42.63,42.65,42.63,42.64,119300.0,29.9417,29.9558,29.9417,29.9488,119300.0
2013-04-09 14:30:00,42.64,42.66,42.64,42.65,87200.0,29.9488,29.9628,29.9488,29.9558,87200.0
2013-04-09 14:35:00,42.64,42.67,42.64,42.66,52400.0,29.9488,29.9698,29.9488,29.9628,52400.0
2013-04-09 14:40:00,42.66,42.7,42.65,42.69,163600.0,29.9628,29.9909,29.9558,29.9839,163600.0
2013-04-09 14:45:00,42.7,42.71,42.68,42.7,134000.0,29.9909,29.9979,29.9769,29.9909,134000.0
2013-04-09 14:50:00,42.7,42.71,42.69,42.69,102500.0,29.9909,29.9979,29.9839,29.9839,102500.0
2013-04-09 14:55:00,42.7,42.7,42.69,42.7,87400.0,29.9909,29.9909,29.9839,29.9909,87400.0
2013-04-09 15:00:00,42.7,42.71,42.7,42.7,212700.0,29.9909,29.9979,29.9909,29.9909,212700.0
2013-04-09 15:05:00,42.7,42.71,42.66,42.68,223700.0,29.9909,29.9979,29.9628,29.9769,223700.0
2013-04-09 15:10:00,42.67,42.68,42.65,42.66,103700.0,29.9698,29.9769,29.9558,29.9628,103700.0
2013-04-09 15:15:00,42.66,42.68,42.65,42.68,114200.0,29.9628,29.9769,29.9558,29.9769,114200.0
2013-04-09 15:20:00,42.68,42.68,42.66,42.66,118000.0,29.9769,29.9769,29.9628,29.9628,118000.0
2013-04-09 15:25:00,42.66,42.67,42.63,42.63,175800.0,29.9628,29.9698,29.9417,29.9417,175800.0
2013-04-09 15:30:00,42.64,42.65,42.61,42.62,163400.0,29.9488,29.9558,29.9277,29.9347,163400.0
2013-04-09 15:35:00,42.62,42.63,42.59,42.61,100600.0,29.9347,29.9417,29.9137,29.9277,100600.0
2013-04-09 15:40:00,42.6,42.61,42.59,42.59,101600.0,29.9207,29.9277,29.9137,29.9137,101600.0
2013-04-09 15:45:00,42.59,42.59,42.58,42.58,121800.0,29.9137,29.9137,29.9066,29.9066,121800.0
2013-04-09 15:50:00,42.59,42.59,42.53,42.54,367300.0,29.9137,29.9137,29.8715,29.8785,367300.0
2013-04-09 15:55:00,42.53,42.54,42.49,42.5,1035000.0,29.8715,29.8785,29.8434,29.8504,1035000.0
2013-04-10 09:30:00,42.79,42.85,42.74,42.85,453000.0,30.0541,30.0963,30.019,30.0963,453000.0
2013-04-10 09:35:00,42.84,42.9,42.84,42.88,588200.0,30.0892,30.1314,30.0892,30.1173,588200.0
2013-04-10 09:40:00,42.87,42.89,42.85,42.87,147000.0,30.1103,30.1244,30.0963,30.1103,147000.0
2013-04-10 09:45:00,42.87,42.89,42.85,42.89,112700.0,30.1103,30.1244,30.0963,30.1244,112700.0
2013-04-10 09:50:00,42.89,42.91,42.88,42.9,201400.0,30.1244,30.1384,30.1173,30.1314,201400.0
2013-04-10 09:55:00,42.9,42.94,42.9,42.93,124500.0,30.1314,30.1595,30.1314,30.1525,124500.0
2013-04-10 10:00:00,42.94,42.97,42.92,42.93,164100.0,30.1595,30.1805,30.1454,30.1525,164100.0
2013-04-10 10:05:00,42.93,42.97,42.91,42.96,169800.0,30.1525,30.1805,30.1384,30.1735,169800.0
2013-04-10 10:10:00,42.96,42.96,42.93,42.95,82500.0,30.1735,30.1735,30.1525,30.1665,82500.0
2013-04-10 10:15:00,42.95,42.97,42.91,42.92,73700.0,30.1665,30.1805,30.1384,30.1454,73700.0
2013-04-10 10:20:00,42.92,42.94,42.91,42.93,64600.0,30.1454,30.1595,30.1384,30.1525,64600.0
2013-04-10 10:25:00,42.93,42.95,42.92,42.95,82700.0,30.1525,30.1665,30.1454,30.1665,82700.0
2013-04-10 10:30:00,42.95,42.97,42.94,42.96,130200.0,30.1665,30.1805,30.1595,30.1735,130200.0
2013-04-10 10:35:00,42.95,42.96,42.94,42.95,41600.0,30.1665,30.1735,30.1595,30.1665,41600.0
2013-04-10 10:40:00,42.95,42.99,42.94,42.98,143700.0,30.1665,30.1946,30.1595,30.1876,143700.0
2013-04-10 10:45:00,42.98,43.01,42.97,43.0,87200.0,30.1876,30.2086,30.1805,30.2016,87200.0
2013-04-10 10:50:00,43.0,43.02,42.99,43.02,81700.0,30.2016,30.2157,30.1946,30.2157,81700.0
2013-04-10 10:55:00,43.01,43.06,43.0,43.06,102300.0,30.2086,30.2438,30.2016,30.2438,102300.0
2013-04-10 11:00:00,43.06,43.07,43.02,43.05,103400.0,30.2438,30.2508,30.2157,30.2367,103400.0
2013-04-10 11:05:00,43.05,43.09,43.04,43.09,108000.0,30.2367,30.2648,30.2297,30.2648,108000.0
2013-04-10 11:10:00,43.09,43.12,43.08,43.09,109400.0,30.2648,30.2859,30.2578,30.2648,109400.0
2013-04-10 11:15:00,43.09,43.09,43.06,43.07,56300.0,30.2648,30.2648,30.2438,30.2508,56300.0
2013-04-10 11:20:00,43.06,43.07,43.05,43.05,89200.0,30.2438,30.2508,30.2367,30.2367,89200.0
2013-04-10 11:25:00,43.05,43.06,43.04,43.04,107900.0,30.2367,30.2438,30.2297,30.2297,107900.0
2013-04-10 11:30:00,43.05,43.06,43.02,43.03,143300.0,30.2367,30.2438,30.2157,30.2227,143300.0
2013-04-10 11:35:00,43.03,43.03,43.0,43.03,109200.0,30.2227,30.2227,30.2016,30.2227,109200.0
2013-04-10 11:40:00,43.04,43.08,43.03,43.07,122700.0,30.2297,30.2578,30.2227,30.2508,122700.0
2013-04-10 11:45:00,43.07,43.07,43.04,43.04,84900.0,30.2508,30.2508,30.2297,30.2297,84900.0
2013-04-10 11:50:00,43.05,43.06,43.03,43.04,105500.0,30.2367,30.2438,30.2227,30.2297,105500.0
2013-04-10 11:55:00,43.04,43.05,43.03,43.03,85200.0,30.2297,30.2367,30.2227,30.2227,85200.0
2013-04-10 12:00:00,43.04,43.05,43.02,43.03,140500.0,30.2297,30.2367,30.2157,30.2227,140500.0
2013-04-10 12:05:00,43.03,43.05,43.02,43.05,101200.0,30.2227,30.2367,30.2157,30.2367,101200.0
2013-04-10 12:10:00,43.04,43.06,43.04,43.05,49400.0,30.2297,30.2438,30.2297,30.2367,49400.0
2013-04-10 12:15:00,43.06,43.07,43.05,43.06,85600.0,30.2438,30.2508,30.2367,30.2438,85600.0
2013-04-10 12:20:00,43.06,43.07,43.05,43.06,79900.0,30.2438,30.2508,30.2367,30.2438,79900.0
2013-04-10 12:25:00,43.06,43.07,43.04,43.05,129200.0,30.2438,30.2508,30.2297,30.2367,129200.0
2013-04-10 12:30:00,43.05,43.07,43.05,43.06,140000.0,30.2367,30.2508,30.2367,30.2438,140000.0
2013-04-10 12:35:00,43.05,43.09,43.05,43.09,186200.0,30.2367,30.2648,30.2367,30.2648,186200.0
2013-04-10 12:40:00,43.09,43.09,43.08,43.09,120800.0,30.2648,30.2648,30.2578,30.2648,120800.0
2013-04-10 12:45:00,43.09,43.1,43.07,43.09,118600.0,30.2648,30.2719,30.2508,30.2648,118600.0
2013-04-10 12:50:00,43.09,43.09,43.06,43.08,64000.0,30.2648,30.2648,30.2438,30.2578,64000.0
2013-04-10 12:55:00,43.08,43.08,43.06,43.07,118000.0,30.2578,30.2578,30.2438,30.2508,118000.0
2013-04-10 13:00:00,43.07,43.07,43.06,43.06,54600.0,30.2508,30.2508,30.2438,30.2438,54600.0
2013-04-10 13:05:00,43.06,43.06,43.04,43.05,66100.0,30.2438,30.2438,30.2297,30.2367,66100.0
2013-04-10 13:10:00,43.05,43.05,43.03,43.03,116700.0,30.2367,30.2367,30.2227,30.2227,116700.0
2013-04-10 13:15:00,43.04,43.04,43.03,43.03,108900.0,30.2297,30.2297,30.2227,30.2227,108900.0
2013-04-10 13:20:00,43.04,43.05,43.03,43.05,90000.0,30.2297,30.2367,30.2227,30.2367,90000.0
2013-04-10 13:25:00,43.05,43.07,43.05,43.07,97600.0,30.2367,30.2508,30.2367,30.2508,97600.0
2013-04-10 13:30:00,43.07,43.08,43.05,43.05,120900.0,30.2508,30.2578,30.2367,30.2367,120900.0
2013-04-10 13:35:00,43.05,43.06,43.02,43.02,174500.0,30.2367,30.2438,30.2157,30.2157,174500.0
2013-04-10 13:40:00,43.02,43.04,43.02,43.04,90300.0,30.2157,30.2297,30.2157,30.2297,90300.0
2013-04-10 13:45:00,43.04,43.04,43.02,43.03,51500.0,30.2297,30.2297,30.2157,30.2227,51500.0
2013-04-10 13:50:00,43.03,43.04,43.02,43.03,110800.0,30.2227,30.2297,30.2157,30.2227,110800.0
2013-04-10 13:55:00,43.03,43.04,43.02,43.04,46700.0,30.2227,30.2297,30.2157,30.2297,46700.0
2013-04-10 14:00:00,43.04,43.06,43.03,43.05,94200.0,30.2297,30.2438,30.2227,30.2367,94200.0
2013-04-10 14:05:00,43.05,43.07,43.04,43.07,417800.0,30.2367,30.2508,30.2297,30.2508,417800.0
2013-04-10 14:10:00,43.07,43.07,43.05,43.06,125800.0,30.2508,30.2508,30.2367,30.2438,125800.0
2013-04-10 14:15:00,43.06,43.07,43.05,43.06,83000.0,30.2438,30.2508,30.2367,30.2438,83000.0
2013-04-10 14:20:00,43.07,43.08,43.03,43.03,130500.0,30.2508,30.2578,30.2227,30.2227,130500.0
2013-04-10 14:25:00,43.03,43.05,43.03,43.05,103400.0,30.2227,30.2367,30.2227,30.2367,103400.0
2013-04-10 14:30:00,43.05,43.05,43.01,43.01,94500.0,30.2367,30.2367,30.2086,30.2086,94500.0
2013-04-10 14:35:00,43.02,43.02,42.99,43.01,149400.0,30.2157,30.2157,30.1946,30.2086,149400.0
2013-04-10 14:40:00,43.01,43.02,43.0,43.0,170400.0,30.2086,30.2157,30.2016,30.2016,170400.0
2013-04-10 14:45:00,43.0,43.0,42.99,43.0,111300.0,30.2016,30.2016,30.1946,30.2016,111300.0
2013-04-10 14:50:00,43.0,43.0,42.96,42.97,114800.0,30.2016,30.2016,30.1735,30.1805,114800.0
2013-04-10 14:55:00,42.97,42.99,42.96,42.98,163900.0,30.1805,30.1946,30.1735,30.1876,163900.0
2013-04-10 15:00:00,42.98,42.99,42.97,42.98,174700.0,30.1876,30.1946,30.1805,30.1876,174700.0
2013-04-10 15:05:00,42.98,42.98,42.96,42.97,82300.0,30.1876,30.1876,30.1735,30.1805,82300.0
2013-04-10 15:10:00,42.96,42.96,42.9,42.91,253600.0,30.1735,30.1735,30.1314,30.1384,253600.0
2013-04-10 15:15:00,42.9,42.91,42.89,42.9,398000.0,30.1314,30.1384,30.1244,30.1314,398000.0
2013-04-10 15:20:00,42.89,42.9,42.88,42.89,448500.0,30.1244,30.1314,30.1173,30.1244,448500.0
2013-04-10 15:25:00,42.9,42.92,42.89,42.92,208600.0,30.1314,30.1454,30.1244,30.1454,208600.0
2013-04-10 15:30:00,42.91,42.91,42.88,42.89,375800.0,30.1384,30.1384,30.1173,30.1244,375800.0
2013-04-10 15:35:00,42.9,42.93,42.89,42.92,337600.0,30.1314,30.1525,30.1244,30.1454,337600.0
2013-04-10 15:40:00,42.92,42.94,42.91,42.94,234500.0,30.1454,30.1595,30.1384,30.1595,234500.0
2013-04-10 15:45:00,42.94,42.95,42.91,42.91,203100.0,30.1595,30.1665,30.1384,30.1384,203100.0
2013-04-10 15:50:00,42.91,42.92,42.9,42.9,384000.0,30.1384,30.1454,30.1314,30.1314,384000.0
2013-04-10 15:55:00,42.9,42.91,42.87,42.87,883800.0,30.1314,30.1384,30.1103,30.1103,883800.0
2013-04-11 09:30:00,42.92,42.94,42.81,42.82,364500.0,30.1454,30.1595,30.0682,30.0752,364500.0
2013-04-11 09:35:00,42.81,42.84,42.79,42.79,96500.0,30.0682,30.0892,30.0541,30.0541,96500.0
2013-04-11 09:40:00,42.79,42.81,42.77,42.77,218300.0,30.0541,30.0682,30.0401,30.0401,218300.0
2013-04-11 09:45:00,42.76,42.83,42.75,42.83,257200.0,30.0331,30.0822,30.026,30.0822,257200.0
2013-04-11 09:50:00,42.83,42.86,42.83,42.85,128500.0,30.0822,30.1033,30.0822,30.0963,128500.0
2013-04-11 09:55:00,42.84,42.86,42.82,42.83,85100.0,30.0892,30.1033,30.0752,30.0822,85100.0
2013-04-11 10:00:00,42.83,42.87,42.82,42.84,130200.0,30.0822,30.1103,30.0752,30.0892,130200.0
2013-04-11 10:05:00,42.84,42.87,42.83,42.86,177800.0,30.0892,30.1103,30.0822,30.1033,177800.0
2013-04-11 10:10:00,42.85,42.86,42.84,42.86,50100.0,30.0963,30.1033,30.0892,30.1033,50100.0
2013-04-11 10:15:00,42.86,42.86,42.81,42.83,99900.0,30.1033,30.1033,30.0682,30.0822,99900.0
2013-04-11 10:20:00,42.83,42.84,42.81,42.84,50200.0,30.0822,30.0892,30.0682,30.0892,50200.0
2013-04-11 10:25:00,42.83,42.86,42.83,42.85,151400.0,30.0822,30.1033,30.0822,30.0963,151400.0
2013-04-11 10:30:00,42.86,42.88,42.84,42.84,88400.0,30.1033,30.1173,30.0892,30.0892,88400.0
2013-04-11 10:35:00,42.85,42.88,42.83,42.86,160000.0,30.0963,30.1173,30.0822,30.1033,160000.0
2013-04-11 10:40:00,42.87,42.9,42.86,42.9,160500.0,30.1103,30.1314,30.1033,30.1314,160500.0
2013-04-11 10:45:00,42.9,42.92,42.88,42.91,53800.0,30.1314,30.1454,30.1173,30.1384,53800.0
2013-04-11 10:50:00,42.91,42.97,42.91,42.97,230600.0,30.1384,30.1805,30.1384,30.1805,230600.0
2013-04-11 10:55:00,42.96,42.98,42.95,42.96,84000.0,30.1735,30.1876,30.1665,30.1735,84000.0
2013-04-11 11:00:00,42.97,42.98,42.96,42.97,80600.0,30.1805,30.1876,30.1735,30.1805,80600.0
2013-04-11 11:05:00,42.96,43.0,42.96,42.98,91700.0,30.1735,30.2016,30.1735,30.1876,91700.0
2013-04-11 11:10:00,42.98,43.0,42.97,42.97,68200.0,30.1876,30.2016,30.1805,30.1805,68200.0
2013-04-11 11:15:00,42.97,42.99,42.96,42.98,107900.0,30.1805,30.1946,30.1735,30.1876,107900.0
2013-04-11 11:20:00,42.97,42.98,42.96,42.96,82400.0,30.1805,30.1876,30.1735,30.1735,82400.0
2013-04-11 11:25:00,42.96,43.0,42.95,42.98,190800.0,30.1735,30.2016,30.1665,30.1876,190800.0
2013-04-11 11:30:00,42.98,42.99,42.97,42.97,68300.0,30.1876,30.1946,30.1805,30.1805,68300.0
2013-04-11 11:35:00,42.97,42.97,42.94,42.94,104100.0,30.1805,30.1805,30.1595,30.1595,104100.0
2013-04-11 11:40:00,42.94,42.95,42.92,42.92,61200.0,30.1595,30.1665,30.1454,30.1454,61200.0
2013-04-11 11:45:00,42.92,42.93,42.88,42.89,76700.0,30.1454,30.1525,30.1173,30.1244,76700.0
2013-04-11 11:50:00,42.89,42.91,42.88,42.88,88400.0,30.1244,30.1384,30.1173,30.1173,88400.0
2013-04-11 11:55:00,42.88,42.9,42.88,42.88,138100.0,30.1173,30.1314,30.1173,30.1173,138100.0
2013-04-11 12:00:00,42.88,42.89,42.86,42.86,41500.0,30.1173,30.1244,30.1033,30.1033,41500.0
2013-04-11 12:05:00,42.86,42.89,42.86,42.87,78700.0,30.1033,30.1244,30.1033,30.1103,78700.0
2013-04-11 12:10:00,42.87,42.88,42.85,42.88,59500.0,30.1103,30.1173,30.0963,30.1173,59500.0
2013-04-11 12:15:00,42.87,42.88,42.86,42.87,45500.0,30.1103,30.1173,30.1033,30.1103,45500.0
2013-04-11 12:20:00,42.86,42.88,42.86,42.87,54200.0,30.1033,30.1173,30.1033,30.1103,54200.0
2013-04-11 12:25:00,42.87,42.88,42.84,42.85,80700.0,30.1103,30.1173,30.0892,30.0963,80700.0
2013-04-11 12:30:00,42.85,42.89,42.85,42.89,52200.0,30.0963,30.1244,30.0963,30.1244,52200.0
2013-04-11 12:35:00,42.89,42.89,42.87,42.87,54600.0,30.1244,30.1244,30.1103,30.1103,54600.0
2013-04-11 12:40:00,42.88,42.89,42.87,42.88,47400.0,30.1173,30.1244,30.1103,30.1173,47400.0
2013-04-11 12:45:00,42.88,42.89,42.87,42.87,51900.0,30.1173,30.1244,30.1103,30.1103,51900.0
2013-04-11 12:50:00,42.87,42.89,42.87,42.88,65100.0,30.1103,30.1244,30.1103,30.1173,65100.0
2013-04-11 12:55:00,42.87,42.91,42.87,42.9,53800.0,30.1103,30.1384,30.1103,30.1314,53800.0
2013-04-11 13:00:00,42.91,42.94,42.91,42.92,114000.0,30.1384,30.1595,30.1384,30.1454,114000.0
2013-04-11 13:05:00,42.93,42.93,42.9,42.91,115400.0,30.1525,30.1525,30.1314,30.1384,115400.0
2013-04-11 13:10:00,42.91,42.92,42.9,42.92,45200.0,30.1384,30.1454,30.1314,30.1454,45200.0
2013-04-11 13:15:00,42.91,42.92,42.91,42.91,55200.0,30.1384,30.1454,30.1384,30.1384,55200.0
2013-04-11 13:20:00,42.92,42.93,42.91,42.91,164100.0,30.1454,30.1525,30.1384,30.1384,164100.0
2013-04-11 13:25:00,42.91,42.92,42.9,42.91,71000.0,30.1384,30.1454,30.1314,30.1384,71000.0
2013-04-11 13:30:00,42.9,42.94,42.9,42.94,44200.0,30.1314,30.1595,30.1314,30.1595,44200.0
2013-04-11 13:35:00,42.93,42.95,42.93,42.93,39600.0,30.1525,30.1665,30.1525,30.1525,39600.0
2013-04-11 13:40:00,42.93,42.94,42.91,42.91,89500.0,30.1525,30.1595,30.1384,30.1384,89500.0
2013-04-11 13:45:00,42.93,42.93,42.91,42.91,37300.0,30.1525,30.1525,30.1384,30.1384,37300.0
2013-04-11 13:50:00,42.92,42.93,42.89,42.89,40800.0,30.1454,30.1525,30.1244,30.1244,40800.0
2013-04-11 13:55:00,42.88,42.89,42.85,42.85,74900.0,30.1173,30.1244,30.0963,30.0963,74900.0
2013-04-11 14:00:00,42.85,42.87,42.83,42.83,131700.0,30.0963,30.1103,30.0822,30.0822,131700.0
2013-04-11 14:05:00,42.83,42.85,42.83,42.85,42000.0,30.0822,30.0963,30.0822,30.0963,42000.0
2013-04-11 14:10:00,42.84,42.85,42.84,42.84,17400.0,30.0892,30.0963,30.0892,30.0892,17400.0
2013-04-11 14:15:00,42.84,42.85,42.83,42.84,92300.0,30.0892,30.0963,30.0822,30.0892,92300.0
2013-04-11 14:20:00,42.84,42.87,42.84,42.87,67100.0,30.0892,30.1103,30.0892,30.1103,67100.0
2013-04-11 14:25:00,42.87,42.89,42.86,42.89,102800.0,30.1103,30.1244,30.1033,30.1244,102800.0
2013-04-11 14:30:00,42.89,42.9,42.89,42.89,41200.0,30.1244,30.1314,30.1244,30.1244,41200.0
2013-04-11 14:35:00,42.89,42.91,42.88,42.88,94600.0,30.1244,30.1384,30.1173,30.1173,94600.0
2013-04-11 14:40:00,42.89,42.89,42.87,42.88,36800.0,30.1244,30.1244,30.1103,30.1173,36800.0
2013-04-11 14:45:00,42.88,42.9,42.88,42.88,73600.0,30.1173,30.1314,30.1173,30.1173,73600.0
2013-04-11 14:50:00,42.89,42.89,42.87,42.88,148400.0,30.1244,30.1244,30.1103,30.1173,148400.0
2013-04-11 14:55:00,42.89,42.91,42.88,42.91,53500.0,30.1244,30.1384,30.1173,30.1384,53500.0
2013-04-11 15:00:00,42.91,42.92,42.89,42.91,55200.0,30.1384,30.1454,30.1244,30.1384,55200.0
2013-04-11 15:05:00,42.9,42.92,42.88,42.91,84400.0,30.1314,30.1454,30.1173,30.1384,84400.0
2013-04-11 15:10:00,42.9,42.92,42.9,42.9,157900.0,30.1314,30.1454,30.1314,30.1314,157900.0
2013-04-11 15:15:00,42.9,42.91,42.88,42.88,49000.0,30.1314,30.1384,30.1173,30.1173,49000.0
2013-04-11 15:20:00,42.89,42.89,42.87,42.88,75900.0,30.1244,30.1244,30.1103,30.1173,75900.0
2013-04-11 15:25:00,42.88,42.89,42.87,42.88,45100.0,30.1173,30.1244,30.1103,30.1173,45100.0
2013-04-11 15:30:00,42.89,42.91,42.88,42.91,109500.0,30.1244,30.1384,30.1173,30.1384,109500.0
2013-04-11 15:35:00,42.9,42.92,42.88,42.89,65700.0,30.1314,30.1454,30.1173,30.1244,65700.0
2013-04-11 15:40:00,42.88,42.89,42.85,42.86,140700.0,30.1173,30.1244,30.0963,30.1033,140700.0
2013-04-11 15:45:00,42.86,42.91,42.86,42.89,853300.0,30.1033,30.1384,30.1033,30.1244,853300.0
2013-04-11 15:50:00,42.89,42.9,42.85,42.85,750900.0,30.1244,30.1314,30.0963,30.0963,750900.0
2013-04-11 15:55:00,42.85,42.87,42.85,42.86,828100.0,30.0963,30.1103,30.0963,30.1033,828100.0
2013-04-12 09:30:00,42.44,42.47,42.41,42.43,896600.0,29.8083,29.8294,29.7872,29.8013,896600.0
2013-04-12 09:35:00,42.43,42.48,42.43,42.47,721800.0,29.8013,29.8364,29.8013,29.8294,721800.0
2013-04-12 09:40:00,42.47,42.48,42.44,42.44,460100.0,29.8294,29.8364,29.8083,29.8083,460100.0
2013-04-12 09:45:00,42.44,42.49,42.44,42.48,430500.0,29.8083,29.8434,29.8083,29.8364,430500.0
2013-04-12 09:50:00,42.48,42.49,42.4,42.42,640100.0,29.8364,29.8434,29.7802,29.7942,640100.0
2013-04-12 09:55:00,42.4,42.43,42.36,42.36,801900.0,29.7802,29.8013,29.7521,29.7521,801900.0
2013-04-12 10:00:00,42.35,42.37,42.33,42.35,459800.0,29.7451,29.7591,29.731,29.7451,459800.0
2013-04-12 10:05:00,42.35,42.36,42.31,42.34,672400.0,29.7451,29.7521,29.717,29.7381,672400.0
2013-04-12 10:10:00,42.33,42.36,42.32,42.36,798500.0,29.731,29.7521,29.724,29.7521,798500.0
2013-04-12 10:15:00,42.35,42.36,42.29,42.29,424100.0,29.7451,29.7521,29.7029,29.7029,424100.0
2013-04-12 10:20:00,42.29,42.3,42.25,42.26,874900.0,29.7029,29.71,29.6748,29.6819,874900.0
2013-04-12 10:25:00,42.26,42.28,42.25,42.27,560800.0,29.6819,29.6959,29.6748,29.6889,560800.0
2013-04-12 10:30:00,42.27,42.28,42.24,42.25,433100.0,29.6889,29.6959,29.6678,29.6748,433100.0
2013-04-12 10:35:00,42.25,42.25,42.2,42.21,391400.0,29.6748,29.6748,29.6397,29.6468,391400.0
2013-04-12 10:40:00,42.2,42.22,42.18,42.18,295400.0,29.6397,29.6538,29.6257,29.6257,295400.0
2013-04-12 10:45:00,42.17,42.17,42.11,42.12,356200.0,29.6187,29.6187,29.5765,29.5835,356200.0
2013-04-12 10:50:00,42.12,42.15,42.11,42.11,480200.0,29.5835,29.6046,29.5765,29.5765,480200.0
2013-04-12 10:55:00,42.11,42.13,42.09,42.1,817900.0,29.5765,29.5906,29.5625,29.5695,817900.0
2013-04-12 11:00:00,42.1,42.1,42.03,42.03,1136500.0,29.5695,29.5695,29.5203,29.5203,1136500.0
2013-04-12 11:05:00,42.04,42.05,42.0,42.01,694800.0,29.5274,29.5344,29.4993,29.5063,694800.0
2013-04-12 11:10:00,42.02,42.05,42.01,42.04,620900.0,29.5133,29.5344,29.5063,29.5274,620900.0
2013-04-12 11:15:00,42.04,42.07,42.03,42.06,684900.0,29.5274,29.5484,29.5203,29.5414,684900.0
2013-04-12 11:20:00,42.06,42.07,42.04,42.05,729100.0,29.5414,29.5484,29.5274,29.5344,729100.0
2013-04-12 11:25:00,42.05,42.08,42.04,42.07,447200.0,29.5344,29.5554,29.5274,29.5484,447200.0
2013-04-12 11:30:00,42.06,42.11,42.06,42.09,246000.0,29.5414,29.5765,29.5414,29.5625,246000.0
2013-04-12 11:35:00,42.09,42.1,42.08,42.09,207400.0,29.5625,29.5695,29.5554,29.5625,207400.0
2013-04-12 11:40:00,42.08,42.09,42.07,42.08,118500.0,29.5554,29.5625,29.5484,29.5554,118500.0
2013-04-12 11:45:00,42.08,42.12,42.07,42.12,207300.0,29.5554,29.5835,29.5484,29.5835,207300.0
2013-04-12 11:50:00,42.12,42.19,42.12,42.19,142000.0,29.5835,29.6327,29.5835,29.6327,142000.0
2013-04-12 11:55:00,42.18,42.2,42.17,42.2,91800.0,29.6257,29.6397,29.6187,29.6397,91800.0
2013-04-12 12:00:00,42.2,42.21,42.18,42.2,60000.0,29.6397,29.6468,29.6257,29.6397,60000.0
2013-04-12 12:05:00,42.2,42.22,42.19,42.21,90700.0,29.6397,29.6538,29.6327,29.6468,90700.0
2013-04-12 12:10:00,42.21,42.23,42.2,42.2,311200.0,29.6468,29.6608,29.6397,29.6397,311200.0
2013-04-12 12:15:00,42.2,42.21,42.19,42.21,59200.0,29.6397,29.6468,29.6327,29.6468,59200.0
2013-04-12 12:20:00,42.2,42.21,42.18,42.18,41200.0,29.6397,29.6468,29.6257,29.6257,41200.0
2013-04-12 12:25:00,42.19,42.2,42.18,42.19,120000.0,29.6327,29.6397,29.6257,29.6327,120000.0
2013-04-12 12:30:00,42.19,42.21,42.18,42.2,216400.0,29.6327,29.6468,29.6257,29.6397,216400.0
2013-04-12 12:35:00,42.2,42.22,42.19,42.22,212100.0,29.6397,29.6538,29.6327,29.6538,212100.0
2013-04-12 12:40:00,42.22,42.23,42.21,42.21,110800.0,29.6538,29.6608,29.6468,29.6468,110800.0
2013-04-12 12:45:00,42.21,42.22,42.18,42.2,83300.0,29.6468,29.6538,29.6257,29.6397,83300.0
2013-04-12 12:50:00,42.2,42.22,42.19,42.22,124500.0,29.6397,29.6538,29.6327,29.6538,124500.0
2013-04-12 12:55:00,42.22,42.24,42.21,42.23,107200.0,29.6538,29.6678,29.6468,29.6608,107200.0
2013-04-12 13:00:00,42.23,42.25,42.23,42.23,149800.0,29.6608,29.6748,29.6608,29.6608,149800.0
2013-04-12 13:05:00,42.24,42.27,42.23,42.27,50100.0,29.6678,29.6889,29.6608,29.6889,50100.0
2013-04-12 13:10:00,42.27,42.27,42.25,42.25,99300.0,29.6889,29.6889,29.6748,29.6748,99300.0
2013-04-12 13:15:00,42.26,42.26,42.23,42.23,113500.0,29.6819,29.6819,29.6608,29.6608,113500.0
2013-04-12 13:20:00,42.23,42.25,42.23,42.23,67400.0,29.6608,29.6748,29.6608,29.6608,67400.0
2013-04-12 13:25:00,42.23,42.24,42.22,42.22,73600.0,29.6608,29.6678,29.6538,29.6538,73600.0
2013-04-12 13:30:00,42.22,42.23,42.22,42.23,51000.0,29.6538,29.6608,29.6538,29.6608,51000.0
2013-04-12 13:35:00,42.22,42.24,42.21,42.23,246000.0,29.6538,29.6678,29.6468,29.6608,246000.0
2013-04-12 13:40:00,42.23,42.26,42.23,42.26,44000.0,29.6608,29.6819,29.6608,29.6819,44000.0
2013-04-12 13:45:00,42.25,42.27,42.24,42.27,86100.0,29.6748,29.6889,29.6678,29.6889,86100.0
2013-04-12 13:50:00,42.26,42.27,42.24,42.24,118400.0,29.6819,29.6889,29.6678,29.6678,118400.0
2013-04-12 13:55:00,42.25,42.25,42.23,42.25,91300.0,29.6748,29.6748,29.6608,29.6748,91300.0
2013-04-12 14:00:00,42.25,42.25,42.23,42.23,121300.0,29.6748,29.6748,29.6608,29.6608,121300.0
2013-04-12 14:05:00,42.23,42.25,42.22,42.23,153900.0,29.6608,29.6748,29.6538,29.6608,153900.0
2013-04-12 14:10:00,42.23,42.24,42.23,42.23,36400.0,29.6608,29.6678,29.6608,29.6608,36400.0
2013-04-12 14:15:00,42.24,42.24,42.23,42.24,70700.0,29.6678,29.6678,29.6608,29.6678,70700.0
2013-04-12 14:20:00,42.23,42.24,42.22,42.24,303500.0,29.6608,29.6678,29.6538,29.6678,303500.0
2013-04-12 14:25:00,42.23,42.24,42.21,42.21,85400.0,29.6608,29.6678,29.6468,29.6468,85400.0
2013-04-12 14:30:00,42.21,42.22,42.2,42.2,68400.0,29.6468,29.6538,29.6397,29.6397,68400.0
2013-04-12 14:35:00,42.21,42.22,42.2,42.21,164200.0,29.6468,29.6538,29.6397,29.6468,164200.0
2013-04-12 14:40:00,42.22,42.26,42.21,42.25,856200.0,29.6538,29.6819,29.6468,29.6748,856200.0
2013-04-12 14:45:00,42.26,42.28,42.24,42.27,990000.0,29.6819,29.6959,29.6678,29.6889,990000.0
2013-04-12 14:50:00,42.27,42.29,42.27,42.27,592100.0,29.6889,29.7029,29.6889,29.6889,592100.0
2013-04-12 14:55:00,42.27,42.28,42.25,42.27,242200.0,29.6889,29.6959,29.6748,29.6889,242200.0
2013-04-12 15:00:00,42.26,42.27,42.25,42.27,104200.0,29.6819,29.6889,29.6748,29.6889,104200.0
2013-04-12 15:05:00,42.27,42.29,42.27,42.27,138600.0,29.6889,29.7029,29.6889,29.6889,138600.0
2013-04-12 15:10:00,42.27,42.29,42.27,42.28,208600.0,29.6889,29.7029,29.6889,29.6959,208600.0
2013-04-12 15:15:00,42.29,42.4,42.28,42.4,512200.0,29.7029,29.7802,29.6959,29.7802,512200.0
2013-04-12 15:20:00,42.4,42.4,42.36,42.37,413500.0,29.7802,29.7802,29.7521,29.7591,413500.0
2013-04-12 15:25:00,42.37,42.38,42.31,42.32,394400.0,29.7591,29.7662,29.717,29.724,394400.0
2013-04-12 15:30:00,42.32,42.35,42.31,42.31,277400.0,29.724,29.7451,29.717,29.717,277400.0
2013-04-12 15:35:00,42.32,42.33,42.29,42.32,621500.0,29.724,29.731,29.7029,29.724,621500.0
2013-04-12 15:40:00,42.32,42.34,42.31,42.34,301700.0,29.724,29.7381,29.717,29.7381,301700.0
2013-04-12 15:45:00,42.34,42.36,42.33,42.36,777100.0,29.7381,29.7521,29.731,29.7521,777100.0
2013-04-12 15:50:00,42.36,42.38,42.31,42.31,958900.0,29.7521,29.7662,29.717,29.717,958900.0
2013-04-12 15:55:00,42.32,42.37,42.3,42.37,1588300.0,29.724,29.7591,29.71,29.7591,1588300.0
2013-04-15 09:30:00,41.96,41.98,41.9,41.91,430000.0,29.4712,29.4852,29.429,29.436,430000.0
2013-04-15 09:35:00,41.91,41.96,41.91,41.95,340000.0,29.436,29.4712,29.436,29.4641,340000.0
2013-04-15 09:40:00,41.95,41.96,41.91,41.91,335700.0,29.4641,29.4712,29.436,29.436,335700.0
2013-04-15 09:45:00,41.91,41.92,41.82,41.82,300000.0,29.436,29.4431,29.3728,29.3728,300000.0
2013-04-15 09:50:00,41.83,41.86,41.81,41.86,386900.0,29.3799,29.4009,29.3658,29.4009,386900.0
2013-04-15 09:55:00,41.86,41.91,41.85,41.9,307900.0,29.4009,29.436,29.3939,29.429,307900.0
2013-04-15 10:00:00,41.9,41.91,41.84,41.84,450800.0,29.429,29.436,29.3869,29.3869,450800.0
2013-04-15 10:05:00,41.84,41.85,41.79,41.81,278300.0,29.3869,29.3939,29.3518,29.3658,278300.0
2013-04-15 10:10:00,41.81,41.84,41.78,41.84,247000.0,29.3658,29.3869,29.3447,29.3869,247000.0
2013-04-15 10:15:00,41.84,41.85,41.81,41.84,230900.0,29.3869,29.3939,29.3658,29.3869,230900.0
2013-04-15 10:20:00,41.84,41.86,41.79,41.81,204400.0,29.3869,29.4009,29.3518,29.3658,204400.0
2013-04-15 10:25:00,41.82,41.84,41.79,41.83,258300.0,29.3728,29.3869,29.3518,29.3799,258300.0
2013-04-15 10:30:00,41.83,41.83,41.8,41.83,264600.0,29.3799,29.3799,29.3588,29.3799,264600.0
2013-04-15 10:35:00,41.83,41.85,41.8,41.85,255400.0,29.3799,29.3939,29.3588,29.3939,255400.0
2013-04-15 10:40:00,41.84,41.87,41.82,41.87,218500.0,29.3869,29.4079,29.3728,29.4079,218500.0
2013-04-15 10:45:00,41.87,41.89,41.86,41.87,184100.0,29.4079,29.422,29.4009,29.4079,184100.0
2013-04-15 10:50:00,41.87,41.87,41.82,41.86,159200.0,29.4079,29.4079,29.3728,29.4009,159200.0
2013-04-15 10:55:00,41.86,41.86,41.81,41.85,350300.0,29.4009,29.4009,29.3658,29.3939,350300.0
2013-04-15 11:00:00,41.85,41.86,41.83,41.83,267700.0,29.3939,29.4009,29.3799,29.3799,267700.0
2013-04-15 11:05:00,41.83,41.83,41.77,41.77,1189200.0,29.3799,29.3799,29.3377,29.3377,1189200.0
2013-04-15 11:10:00,41.77,41.78,41.74,41.77,186700.0,29.3377,29.3447,29.3166,29.3377,186700.0
2013-04-15 11:15:00,41.77,41.77,41.7,41.72,176800.0,29.3377,29.3377,29.2885,29.3026,176800.0
2013-04-15 11:20:00,41.72,41.75,41.72,41.72,129700.0,29.3026,29.3237,29.3026,29.3026,129700.0
2013-04-15 11:25:00,41.73,41.74,41.72,41.73,131000.0,29.3096,29.3166,29.3026,29.3096,131000.0
2013-04-15 11:30:00,41.73,41.77,41.72,41.77,184800.0,29.3096,29.3377,29.3026,29.3377,184800.0
2013-04-15 11:35:00,41.76,41.8,41.76,41.79,322400.0,29.3307,29.3588,29.3307,29.3518,322400.0
2013-04-15 11:40:00,41.79,41.79,41.78,41.79,53200.0,29.3518,29.3518,29.3447,29.3518,53200.0
2013-04-15 11:45:00,41.78,41.79,41.74,41.75,210700.0,29.3447,29.3518,29.3166,29.3237,210700.0
2013-04-15 11:50:00,41.74,41.75,41.7,41.7,284300.0,29.3166,29.3237,29.2885,29.2885,284300.0
2013-04-15 11:55:00,41.7,41.71,41.66,41.69,206100.0,29.2885,29.2956,29.2605,29.2815,206100.0
2013-04-15 12:00:00,41.69,41.7,41.66,41.67,172000.0,29.2815,29.2885,29.2605,29.2675,172000.0
2013-04-15 12:05:00,41.68,41.7,41.68,41.7,52600.0,29.2745,29.2885,29.2745,29.2885,52600.0
2013-04-15 12:10:00,41.69,41.71,41.69,41.71,77200.0,29.2815,29.2956,29.2815,29.2956,77200.0
2013-04-15 12:15:00,41.71,41.72,41.69,41.72,99300.0,29.2956,29.3026,29.2815,29.3026,99300.0
2013-04-15 12:20:00,41.72,41.72,41.69,41.69,66600.0,29.3026,29.3026,29.2815,29.2815,66600.0
2013-04-15 12:25:00,41.69,41.7,41.68,41.7,131700.0,29.2815,29.2885,29.2745,29.2885,131700.0
2013-04-15 12:30:00,41.7,41.7,41.66,41.66,145000.0,29.2885,29.2885,29.2605,29.2605,145000.0
2013-04-15 12:35:00,41.66,41.66,41.6,41.6,197700.0,29.2605,29.2605,29.2183,29.2183,197700.0
2013-04-15 12:40:00,41.6,41.62,41.58,41.6,183500.0,29.2183,29.2324,29.2043,29.2183,183500.0
2013-04-15 12:45:00,41.61,41.61,41.56,41.58,109300.0,29.2253,29.2253,29.1902,29.2043,109300.0
2013-04-15 12:50:00,41.59,41.59,41.52,41.53,126400.0,29.2113,29.2113,29.1621,29.1691,126400.0
2013-04-15 12:55:00,41.53,41.58,41.53,41.58,223100.0,29.1691,29.2043,29.1691,29.2043,223100.0
2013-04-15 13:00:00,41.58,41.6,41.56,41.6,171200.0,29.2043,29.2183,29.1902,29.2183,171200.0
2013-04-15 13:05:00,41.6,41.61,41.57,41.61,81600.0,29.2183,29.2253,29.1972,29.2253,81600.0
2013-04-15 13:10:00,41.61,41.63,41.6,41.61,127600.0,29.2253,29.2394,29.2183,29.2253,127600.0
2013-04-15 13:15:00,41.61,41.61,41.57,41.59,127700.0,29.2253,29.2253,29.1972,29.2113,127700.0
2013-04-15 13:20:00,41.58,41.59,41.56,41.57,82400.0,29.2043,29.2113,29.1902,29.1972,82400.0
2013-04-15 13:25:00,41.57,41.59,41.54,41.57,165300.0,29.1972,29.2113,29.1762,29.1972,165300.0
2013-04-15 13:30:00,41.57,41.59,41.56,41.58,84300.0,29.1972,29.2113,29.1902,29.2043,84300.0
2013-04-15 13:35:00,41.58,41.59,41.58,41.58,68500.0,29.2043,29.2113,29.2043,29.2043,68500.0
2013-04-15 13:40:00,41.58,41.59,41.56,41.57,67100.0,29.2043,29.2113,29.1902,29.1972,67100.0
2013-04-15 13:45:00,41.57,41.6,41.56,41.6,141900.0,29.1972,29.2183,29.1902,29.2183,141900.0
2013-04-15 13:50:00,41.6,41.6,41.55,41.55,725100.0,29.2183,29.2183,29.1832,29.1832,725100.0
2013-04-15 13:55:00,41.56,41.56,41.53,41.55,135600.0,29.1902,29.1902,29.1691,29.1832,135600.0
2013-04-15 14:00:00,41.54,41.54,41.48,41.48,109400.0,29.1762,29.1762,29.134,29.134,109400.0
2013-04-15 14:05:00,41.48,41.49,41.44,41.48,203200.0,29.134,29.1411,29.1059,29.134,203200.0
2013-04-15 14:10:00,41.49,41.49,41.44,41.46,134600.0,29.1411,29.1411,29.1059,29.12,134600.0
2013-04-15 14:15:00,41.46,41.46,41.43,41.46,129100.0,29.12,29.12,29.0989,29.12,129100.0
2013-04-15 14:20:00,41.45,41.49,41.45,41.47,209900.0,29.113,29.1411,29.113,29.127,209900.0
2013-04-15 14:25:00,41.47,41.48,41.44,41.46,102100.0,29.127,29.134,29.1059,29.12,102100.0
2013-04-15 14:30:00,41.47,41.48,41.46,41.46,137100.0,29.127,29.134,29.12,29.12,137100.0
2013-04-15 14:35:00,41.46,41.49,41.46,41.48,290400.0,29.12,29.1411,29.12,29.134,290400.0
2013-04-15 14:40:00,41.48,41.52,41.47,41.52,125600.0,29.134,29.1621,29.127,29.1621,125600.0
2013-04-15 14:45:00,41.52,41.57,41.51,41.54,218700.0,29.1621,29.1972,29.1551,29.1762,218700.0
2013-04-15 14:50:00,41.54,41.55,41.5,41.5,131900.0,29.1762,29.1832,29.1481,29.1481,131900.0
2013-04-15 14:55:00,41.51,41.52,41.39,41.4,324400.0,29.1551,29.1621,29.0708,29.0778,324400.0
2013-04-15 15:00:00,41.4,41.43,41.34,41.41,543600.0,29.0778,29.0989,29.0357,29.0849,543600.0
2013-04-15 15:05:00,41.4,41.41,41.3,41.34,447500.0,29.0778,29.0849,29.0076,29.0357,447500.0
2013-04-15 15:10:00,41.34,41.36,41.29,41.34,525000.0,29.0357,29.0497,29.0006,29.0357,525000.0
2013-04-15 15:15:00,41.35,41.42,41.35,41.4,250500.0,29.0427,29.0919,29.0427,29.0778,250500.0
2013-04-15 15:20:00,41.41,41.42,41.38,41.41,255200.0,29.0849,29.0919,29.0638,29.0849,255200.0
2013-04-15 15:25:00,41.4,41.41,41.36,41.37,167400.0,29.0778,29.0849,29.0497,29.0568,167400.0
2013-04-15 15:30:00,41.38,41.39,41.34,41.36,220400.0,29.0638,29.0708,29.0357,29.0497,220400.0
2013-04-15 15:35:00,41.35,41.36,41.27,41.28,324700.0,29.0427,29.0497,28.9865,28.9936,324700.0
2013-04-15 15:40:00,41.28,41.32,41.28,41.3,296000.0,28.9936,29.0216,28.9936,29.0076,296000.0
2013-04-15 15:45:00,41.3,41.34,41.27,41.27,791400.0,29.0076,29.0357,28.9865,28.9865,791400.0
2013-04-15 15:50:00,41.27,41.35,41.27,41.35,598000.0,28.9865,29.0427,28.9865,29.0427,598000.0
2013-04-15 15:55:00,41.35,41.35,41.23,41.24,2044900.0,29.0427,29.0427,28.9584,28.9655,2044900.0
2013-04-16 09:30:00,42.12,42.14,42.02,42.02,435500.0,29.5835,29.5976,29.5133,29.5133,435500.0
2013-04-16 09:35:00,42.02,42.08,42.0,42.08,356700.0,29.5133,29.5554,29.4993,29.5554,356700.0
2013-04-16 09:40:00,42.08,42.08,42.02,42.02,237200.0,29.5554,29.5554,29.5133,29.5133,237200.0
2013-04-16 09:45:00,42.02,42.02,41.99,42.0,238900.0,29.5133,29.5133,29.4922,29.4993,238900.0
2013-04-16 09:50:00,42.01,42.02,41.97,41.97,299200.0,29.5063,29.5133,29.4782,29.4782,299200.0
2013-04-16 09:55:00,41.98,41.99,41.96,41.99,191600.0,29.4852,29.4922,29.4712,29.4922,191600.0
2013-04-16 10:00:00,41.99,42.01,41.97,41.99,257500.0,29.4922,29.5063,29.4782,29.4922,257500.0
2013-04-16 10:05:00,42.0,42.04,41.99,42.02,197600.0,29.4993,29.5274,29.4922,29.5133,197600.0
2013-04-16 10:10:00,42.02,42.03,41.98,41.98,119400.0,29.5133,29.5203,29.4852,29.4852,119400.0
2013-04-16 10:15:00,41.98,41.98,41.93,41.93,228300.0,29.4852,29.4852,29.4501,29.4501,228300.0
2013-04-16 10:20:00,41.93,41.94,41.91,41.93,205700.0,29.4501,29.4571,29.436,29.4501,205700.0
2013-04-16 10:25:00,41.93,41.96,41.93,41.94,170800.0,29.4501,29.4712,29.4501,29.4571,170800.0
2013-04-16 10:30:00,41.94,41.97,41.93,41.96,143300.0,29.4571,29.4782,29.4501,29.4712,143300.0
2013-04-16 10:35:00,41.95,41.95,41.88,41.89,154600.0,29.4641,29.4641,29.415,29.422,154600.0
2013-04-16 10:40:00,41.89,41.89,41.84,41.84,136100.0,29.422,29.422,29.3869,29.3869,136100.0
2013-04-16 10:45:00,41.84,41.86,41.8,41.84,162200.0,29.3869,29.4009,29.3588,29.3869,162200.0
2013-04-16 10:50:00,41.84,41.84,41.81,41.84,103800.0,29.3869,29.3869,29.3658,29.3869,103800.0
2013-04-16 10:55:00,41.84,41.88,41.84,41.88,89500.0,29.3869,29.415,29.3869,29.415,89500.0
2013-04-16 11:00:00,41.88,41.9,41.87,41.89,96500.0,29.415,29.429,29.4079,29.422,96500.0
2013-04-16 11:05:00,41.89,41.91,41.84,41.91,199200.0,29.422,29.436,29.3869,29.436,199200.0
2013-04-16 11:10:00,41.91,41.94,41.88,41.94,178700.0,29.436,29.4571,29.415,29.4571,178700.0
2013-04-16 11:15:00,41.94,42.0,41.93,41.96,231800.0,29.4571,29.4993,29.4501,29.4712,231800.0
2013-04-16 11:20:00,41.96,41.98,41.94,41.96,215400.0,29.4712,29.4852,29.4571,29.4712,215400.0
2013-04-16 11:25:00,41.96,41.99,41.93,41.99,156200.0,29.4712,29.4922,29.4501,29.4922,156200.0
2013-04-16 11:30:00,41.99,42.0,41.96,41.98,158900.0,29.4922,29.4993,29.4712,29.4852,158900.0
2013-04-16 11:35:00,41.97,41.98,41.95,41.98,73000.0,29.4782,29.4852,29.4641,29.4852,73000.0
2013-04-16 11:40:00,41.98,42.0,41.95,42.0,154700.0,29.4852,29.4993,29.4641,29.4993,154700.0
2013-04-16 11:45:00,42.0,42.03,42.0,42.02,166100.0,29.4993,29.5203,29.4993,29.5133,166100.0
2013-04-16 11:50:00,42.02,42.04,41.99,42.04,136900.0,29.5133,29.5274,29.4922,29.5274,136900.0
2013-04-16 11:55:00,42.03,42.04,41.98,41.99,66700.0,29.5203,29.5274,29.4852,29.4922,66700.0
2013-04-16 12:00:00,42.0,42.03,41.99,42.01,202300.0,29.4993,29.5203,29.4922,29.5063,202300.0
2013-04-16 12:05:00,42.01,42.02,41.98,41.99,115200.0,29.5063,29.5133,29.4852,29.4922,115200.0
2013-04-16 12:10:00,41.99,42.01,41.98,41.99,55400.0,29.4922,29.5063,29.4852,29.4922,55400.0
2013-04-16 12:15:00,41.98,42.0,41.98,42.0,79200.0,29.4852,29.4993,29.4852,29.4993,79200.0
2013-04-16 12:20:00,41.99,42.01,41.98,42.0,75400.0,29.4922,29.5063,29.4852,29.4993,75400.0
2013-04-16 12:25:00,41.99,42.0,41.98,42.0,124800.0,29.4922,29.4993,29.4852,29.4993,124800.0
2013-04-16 12:30:00,42.0,42.02,41.99,42.02,92700.0,29.4993,29.5133,29.4922,29.5133,92700.0
2013-04-16 12:35:00,42.02,42.03,42.0,42.0,144000.0,29.5133,29.5203,29.4993,29.4993,144000.0
2013-04-16 12:40:00,42.0,42.02,42.0,42.0,63400.0,29.4993,29.5133,29.4993,29.4993,63400.0
2013-04-16 12:45:00,41.99,42.01,41.99,42.01,68100.0,29.4922,29.5063,29.4922,29.5063,68100.0
2013-04-16 12:50:00,42.01,42.05,42.0,42.04,45200.0,29.5063,29.5344,29.4993,29.5274,45200.0
2013-04-16 12:55:00,42.05,42.08,42.04,42.06,94900.0,29.5344,29.5554,29.5274,29.5414,94900.0
2013-04-16 13:00:00,42.07,42.08,42.06,42.07,163300.0,29.5484,29.5554,29.5414,29.5484,163300.0
2013-04-16 13:05:00,42.07,42.09,42.06,42.08,71700.0,29.5484,29.5625,29.5414,29.5554,71700.0
2013-04-16 13:10:00,42.09,42.09,42.06,42.08,81500.0,29.5625,29.5625,29.5414,29.5554,81500.0
2013-04-16 13:15:00,42.07,42.1,42.07,42.07,57400.0,29.5484,29.5695,29.5484,29.5484,57400.0
2013-04-16 13:20:00,42.07,42.09,42.07,42.08,26300.0,29.5484,29.5625,29.5484,29.5554,26300.0
2013-04-16 13:25:00,42.09,42.09,42.06,42.07,82000.0,29.5625,29.5625,29.5414,29.5484,82000.0
2013-04-16 13:30:00,42.08,42.12,42.07,42.09,55100.0,29.5554,29.5835,29.5484,29.5625,55100.0
2013-04-16 13:35:00,42.09,42.1,42.08,42.08,13300.0,29.5625,29.5695,29.5554,29.5554,13300.0
2013-04-16 13:40:00,42.08,42.09,42.07,42.07,121700.0,29.5554,29.5625,29.5484,29.5484,121700.0
2013-04-16 13:45:00,42.07,42.08,42.07,42.08,62800.0,29.5484,29.5554,29.5484,29.5554,62800.0
2013-04-16 13:50:00,42.07,42.08,42.06,42.07,159100.0,29.5484,29.5554,29.5414,29.5484,159100.0
2013-04-16 13:55:00,42.08,42.11,42.07,42.09,91200.0,29.5554,29.5765,29.5484,29.5625,91200.0
2013-04-16 14:00:00,42.1,42.12,42.09,42.11,79500.0,29.5695,29.5835,29.5625,29.5765,79500.0
2013-04-16 14:05:00,42.11,42.14,42.11,42.13,64500.0,29.5765,29.5976,29.5765,29.5906,64500.0
2013-04-16 14:10:00,42.14,42.14,42.1,42.11,72100.0,29.5976,29.5976,29.5695,29.5765,72100.0
2013-04-16 14:15:00,42.11,42.12,42.07,42.07,104900.0,29.5765,29.5835,29.5484,29.5484,104900.0
2013-04-16 14:20:00,42.07,42.1,42.06,42.09,84600.0,29.5484,29.5695,29.5414,29.5625,84600.0
2013-04-16 14:25:00,42.08,42.1,42.05,42.09,144700.0,29.5554,29.5695,29.5344,29.5625,144700.0
2013-04-16 14:30:00,42.09,42.09,42.05,42.07,728400.0,29.5625,29.5625,29.5344,29.5484,728400.0
2013-04-16 14:35:00,42.08,42.08,42.05,42.05,447100.0,29.5554,29.5554,29.5344,29.5344,447100.0
2013-04-16 14:40:00,42.05,42.08,42.05,42.07,73500.0,29.5344,29.5554,29.5344,29.5484,73500.0
2013-04-16 14:45:00,42.07,42.11,42.07,42.1,175400.0,29.5484,29.5765,29.5484,29.5695,175400.0
2013-04-16 14:50:00,42.09,42.12,42.09,42.12,211400.0,29.5625,29.5835,29.5625,29.5835,211400.0
2013-04-16 14:55:00,42.12,42.13,42.03,42.03,309800.0,29.5835,29.5906,29.5203,29.5203,309800.0
2013-04-16 15:00:00,42.03,42.07,42.02,42.02,426100.0,29.5203,29.5484,29.5133,29.5133,426100.0
2013-04-16 15:05:00,42.02,42.07,42.02,42.06,257600.0,29.5133,29.5484,29.5133,29.5414,257600.0
2013-04-16 15:10:00,42.06,42.07,42.05,42.05,208900.0,29.5414,29.5484,29.5344,29.5344,208900.0
2013-04-16 15:15:00,42.06,42.1,42.05,42.07,259600.0,29.5414,29.5695,29.5344,29.5484,259600.0
2013-04-16 15:20:00,42.08,42.09,42.07,42.07,81100.0,29.5554,29.5625,29.5484,29.5484,81100.0
2013-04-16 15:25:00,42.08,42.1,42.08,42.09,189500.0,29.5554,29.5695,29.5554,29.5625,189500.0
2013-04-16 15:30:00,42.09,42.11,42.09,42.11,101100.0,29.5625,29.5765,29.5625,29.5765,101100.0
2013-04-16 15:35:00,42.11,42.13,42.1,42.12,120400.0,29.5765,29.5906,29.5695,29.5835,120400.0
2013-04-16 15:40:00,42.13,42.2,42.13,42.19,199000.0,29.5906,29.6397,29.5906,29.6327,199000.0
2013-04-16 15:45:00,42.19,42.2,42.16,42.17,446000.0,29.6327,29.6397,29.6116,29.6187,446000.0
2013-04-16 15:50:00,42.16,42.17,42.11,42.14,552100.0,29.6116,29.6187,29.5765,29.5976,552100.0
2013-04-16 15:55:00,42.13,42.17,42.13,42.15,706200.0,29.5906,29.6187,29.5906,29.6046,706200.0
2013-04-17 09:30:00,41.78,41.78,41.71,41.72,464700.0,29.3447,29.3447,29.2956,29.3026,464700.0
2013-04-17 09:35:00,41.72,41.72,41.65,41.66,364900.0,29.3026,29.3026,29.2534,29.2605,364900.0
2013-04-17 09:40:00,41.66,41.68,41.63,41.67,593000.0,29.2605,29.2745,29.2394,29.2675,593000.0
2013-04-17 09:45:00,41.66,41.78,41.66,41.77,456900.0,29.2605,29.3447,29.2605,29.3377,456900.0
2013-04-17 09:50:00,41.77,41.79,41.71,41.75,304900.0,29.3377,29.3518,29.2956,29.3237,304900.0
2013-04-17 09:55:00,41.74,41.76,41.69,41.71,209000.0,29.3166,29.3307,29.2815,29.2956,209000.0
2013-04-17 10:00:00,41.71,41.73,41.65,41.66,319700.0,29.2956,29.3096,29.2534,29.2605,319700.0
2013-04-17 10:05:00,41.66,41.7,41.62,41.65,229200.0,29.2605,29.2885,29.2324,29.2534,229200.0
2013-04-17 10:10:00,41.64,41.67,41.61,41.61,217800.0,29.2464,29.2675,29.2253,29.2253,217800.0
2013-04-17 10:15:00,41.61,41.62,41.55,41.56,174500.0,29.2253,29.2324,29.1832,29.1902,174500.0
2013-04-17 10:20:00,41.55,41.59,41.54,41.59,259000.0,29.1832,29.2113,29.1762,29.2113,259000.0
2013-04-17 10:25:00,41.6,41.61,41.57,41.58,219900.0,29.2183,29.2253,29.1972,29.2043,219900.0
2013-04-17 10:30:00,41.58,41.59,41.56,41.57,147400.0,29.2043,29.2113,29.1902,29.1972,147400.0
2013-04-17 10:35:00,41.57,41.58,41.51,41.51,183600.0,29.1972,29.2043,29.1551,29.1551,183600.0
2013-04-17 10:40:00,41.52,41.54,41.44,41.44,310800.0,29.1621,29.1762,29.1059,29.1059,310800.0
2013-04-17 10:45:00,41.44,41.48,41.42,41.46,374400.0,29.1059,29.134,29.0919,29.12,374400.0
2013-04-17 10:50:00,41.46,41.49,41.44,41.45,220900.0,29.12,29.1411,29.1059,29.113,220900.0
2013-04-17 10:55:00,41.45,41.46,41.37,41.37,165500.0,29.113,29.12,29.0568,29.0568,165500.0
2013-04-17 11:00:00,41.37,41.41,41.37,41.4,161000.0,29.0568,29.0849,29.0568,29.0778,161000.0
2013-04-17 11:05:00,41.41,41.41,41.33,41.36,186900.0,29.0849,29.0849,29.0287,29.0497,186900.0
2013-04-17 11:10:00,41.36,41.41,41.36,41.41,128300.0,29.0497,29.0849,29.0497,29.0849,128300.0
2013-04-17 11:15:00,41.41,41.42,41.37,41.41,136700.0,29.0849,29.0919,29.0568,29.0849,136700.0
2013-04-17 11:20:00,41.41,41.48,41.41,41.46,272600.0,29.0849,29.134,29.0849,29.12,272600.0
2013-04-17 11:25:00,41.47,41.5,41.45,41.46,203200.0,29.127,29.1481,29.113,29.12,203200.0
2013-04-17 11:30:00,41.46,41.47,41.41,41.43,375200.0,29.12,29.127,29.0849,29.0989,375200.0
2013-04-17 11:35:00,41.42,41.46,41.41,41.46,97000.0,29.0919,29.12,29.0849,29.12,97000.0
2013-04-17 11:40:00,41.46,41.48,41.46,41.46,84200.0,29.12,29.134,29.12,29.12,84200.0
2013-04-17 11:45:00,41.46,41.46,41.42,41.43,59400.0,29.12,29.12,29.0919,29.0989,59400.0
2013-04-17 11:50:00,41.44,41.47,41.43,41.45,87100.0,29.1059,29.127,29.0989,29.113,87100.0
2013-04-17 11:55:00,41.46,41.46,41.43,41.43,46100.0,29.12,29.12,29.0989,29.0989,46100.0
2013-04-17 12:00:00,41.44,41.47,41.43,41.44,83200.0,29.1059,29.127,29.0989,29.1059,83200.0
2013-04-17 12:05:00,41.43,41.46,41.41,41.41,90700.0,29.0989,29.12,29.0849,29.0849,90700.0
2013-04-17 12:10:00,41.4,41.43,41.39,41.4,85400.0,29.0778,29.0989,29.0708,29.0778,85400.0
2013-04-17 12:15:00,41.41,41.41,41.36,41.39,113500.0,29.0849,29.0849,29.0497,29.0708,113500.0
2013-04-17 12:20:00,41.39,41.39,41.33,41.37,167800.0,29.0708,29.0708,29.0287,29.0568,167800.0
2013-04-17 12:25:00,41.36,41.37,41.3,41.3,127200.0,29.0497,29.0568,29.0076,29.0076,127200.0
2013-04-17 12:30:00,41.3,41.34,41.3,41.33,143600.0,29.0076,29.0357,29.0076,29.0287,143600.0
2013-04-17 12:35:00,41.33,41.34,41.31,41.33,110200.0,29.0287,29.0357,29.0146,29.0287,110200.0
2013-04-17 12:40:00,41.33,41.33,41.28,41.31,126800.0,29.0287,29.0287,28.9936,29.0146,126800.0
2013-04-17 12:45:00,41.3,41.32,41.26,41.26,102400.0,29.0076,29.0216,28.9795,28.9795,102400.0
2013-04-17 12:50:00,41.27,41.29,41.23,41.27,216100.0,28.9865,29.0006,28.9584,28.9865,216100.0
2013-04-17 12:55:00,41.27,41.32,41.26,41.31,134700.0,28.9865,29.0216,28.9795,29.0146,134700.0
2013-04-17 13:00:00,41.31,41.33,41.29,41.32,155100.0,29.0146,29.0287,29.0006,29.0216,155100.0
2013-04-17 13:05:00,41.33,41.36,41.32,41.34,273600.0,29.0287,29.0497,29.0216,29.0357,273600.0
2013-04-17 13:10:00,41.34,41.35,41.3,41.3,72000.0,29.0357,29.0427,29.0076,29.0076,72000.0
2013-04-17 13:15:00,41.31,41.35,41.3,41.32,189400.0,29.0146,29.0427,29.0076,29.0216,189400.0
2013-04-17 13:20:00,41.32,41.39,41.32,41.39,42200.0,29.0216,29.0708,29.0216,29.0708,42200.0
2013-04-17 13:25:00,41.39,41.4,41.36,41.39,93700.0,29.0708,29.0778,29.0497,29.0708,93700.0
2013-04-17 13:30:00,41.39,41.41,41.37,41.38,65200.0,29.0708,29.0849,29.0568,29.0638,65200.0
2013-04-17 13:35:00,41.38,41.45,41.37,41.45,288800.0,29.0638,29.113,29.0568,29.113,288800.0
2013-04-17 13:40:00,41.45,41.5,41.45,41.5,576800.0,29.113,29.1481,29.113,29.1481,576800.0
2013-04-17 13:45:00,41.5,41.52,41.46,41.46,132800.0,29.1481,29.1621,29.12,29.12,132800.0
2013-04-17 13:50:00,41.47,41.47,41.41,41.42,92800.0,29.127,29.127,29.0849,29.0919,92800.0
2013-04-17 13:55:00,41.42,41.43,41.38,41.42,238000.0,29.0919,29.0989,29.0638,29.0919,238000.0
2013-04-17 14:00:00,41.43,41.44,41.38,41.4,130700.0,29.0989,29.1059,29.0638,29.0778,130700.0
2013-04-17 14:05:00,41.4,41.44,41.38,41.4,132700.0,29.0778,29.1059,29.0638,29.0778,132700.0
2013-04-17 14:10:00,41.41,41.42,41.38,41.41,204900.0,29.0849,29.0919,29.0638,29.0849,204900.0
2013-04-17 14:15:00,41.41,41.43,41.38,41.38,347700.0,29.0849,29.0989,29.0638,29.0638,347700.0
2013-04-17 14:20:00,41.39,41.45,41.39,41.43,183400.0,29.0708,29.113,29.0708,29.0989,183400.0
2013-04-17 14:25:00,41.43,41.49,41.41,41.46,144700.0,29.0989,29.1411,29.0849,29.12,144700.0
2013-04-17 14:30:00,41.46,41.47,41.42,41.44,204400.0,29.12,29.127,29.0919,29.1059,204400.0
2013-04-17 14:35:00,41.44,41.46,41.43,41.45,126300.0,29.1059,29.12,29.0989,29.113,126300.0
2013-04-17 14:40:00,41.44,41.45,41.37,41.38,230600.0,29.1059,29.113,29.0568,29.0638,230600.0
2013-04-17 14:45:00,41.37,41.41,41.37,41.38,143700.0,29.0568,29.0849,29.0568,29.0638,143700.0
2013-04-17 14:50:00,41.37,41.39,41.35,41.37,140700.0,29.0568,29.0708,29.0427,29.0568,140700.0
2013-04-17 14:55:00,41.37,41.45,41.36,41.45,379100.0,29.0568,29.113,29.0497,29.113,379100.0
2013-04-17 15:00:00,41.44,41.47,41.41,41.47,228400.0,29.1059,29.127,29.0849,29.127,228400.0
2013-04-17 15:05:00,41.46,41.51,41.45,41.46,357000.0,29.12,29.1551,29.113,29.12,357000.0
2013-04-17 15:10:00,41.46,41.51,41.45,41.5,174000.0,29.12,29.1551,29.113,29.1481,174000.0
2013-04-17 15:15:00,41.5,41.57,41.49,41.53,227300.0,29.1481,29.1972,29.1411,29.1691,227300.0
2013-04-17 15:20:00,41.53,41.54,41.5,41.54,144600.0,29.1691,29.1762,29.1481,29.1762,144600.0
2013-04-17 15:25:00,41.54,41.55,41.49,41.51,338500.0,29.1762,29.1832,29.1411,29.1551,338500.0
2013-04-17 15:30:00,41.51,41.52,41.44,41.44,219200.0,29.1551,29.1621,29.1059,29.1059,219200.0
2013-04-17 15:35:00,41.45,41.47,41.41,41.43,407400.0,29.113,29.127,29.0849,29.0989,407400.0
2013-04-17 15:40:00,41.42,41.44,41.41,41.43,178600.0,29.0919,29.1059,29.0849,29.0989,178600.0
2013-04-17 15:45:00,41.43,41.48,41.41,41.47,266200.0,29.0989,29.134,29.0849,29.127,266200.0
2013-04-17 15:50:00,41.48,41.54,41.47,41.52,756900.0,29.134,29.1762,29.127,29.1621,756900.0
2013-04-17 15:55:00,41.53,41.56,41.5,41.51,1277500.0,29.1691,29.1902,29.1481,29.1551,1277500.0
2013-04-18 09:30:00,41.78,41.8,41.68,41.69,650500.0,29.3447,29.3588,29.2745,29.2815,650500.0
2013-04-18 09:35:00,41.68,41.69,41.58,41.59,485800.0,29.2745,29.2815,29.2043,29.2113,485800.0
2013-04-18 09:40:00,41.59,41.65,41.58,41.63,474300.0,29.2113,29.2534,29.2043,29.2394,474300.0
2013-04-18 09:45:00,41.64,41.68,41.59,41.64,458600.0,29.2464,29.2745,29.2113,29.2464,458600.0
2013-04-18 09:50:00,41.63,41.64,41.57,41.59,401400.0,29.2394,29.2464,29.1972,29.2113,401400.0
2013-04-18 09:55:00,41.59,41.59,41.53,41.55,336500.0,29.2113,29.2113,29.1691,29.1832,336500.0
2013-04-18 10:00:00,41.54,41.55,41.41,41.42,299500.0,29.1762,29.1832,29.0849,29.0919,299500.0
2013-04-18 10:05:00,41.43,41.47,41.41,41.43,158700.0,29.0989,29.127,29.0849,29.0989,158700.0
2013-04-18 10:10:00,41.43,41.49,41.42,41.49,154800.0,29.0989,29.1411,29.0919,29.1411,154800.0
2013-04-18 10:15:00,41.5,41.5,41.42,41.42,156600.0,29.1481,29.1481,29.0919,29.0919,156600.0
2013-04-18 10:20:00,41.42,41.45,41.42,41.44,259300.0,29.0919,29.113,29.0919,29.1059,259300.0
2013-04-18 10:25:00,41.44,41.47,41.39,41.47,236100.0,29.1059,29.127,29.0708,29.127,236100.0
2013-04-18 10:30:00,41.47,41.56,41.47,41.55,204300.0,29.127,29.1902,29.127,29.1832,204300.0
2013-04-18 10:35:00,41.55,41.59,41.53,41.56,289500.0,29.1832,29.2113,29.1691,29.1902,289500.0
2013-04-18 10:40:00,41.55,41.58,41.54,41.57,119100.0,29.1832,29.2043,29.1762,29.1972,119100.0
2013-04-18 10:45:00,41.56,41.61,41.54,41.61,170600.0,29.1902,29.2253,29.1762,29.2253,170600.0
2013-04-18 10:50:00,41.61,41.7,41.61,41.7,222000.0,29.2253,29.2885,29.2253,29.2885,222000.0
2013-04-18 10:55:00,41.7,41.7,41.64,41.66,147000.0,29.2885,29.2885,29.2464,29.2605,147000.0
2013-04-18 11:00:00,41.65,41.67,41.58,41.61,185800.0,29.2534,29.2675,29.2043,29.2253,185800.0
2013-04-18 11:05:00,41.6,41.64,41.59,41.63,217000.0,29.2183,29.2464,29.2113,29.2394,217000.0
2013-04-18 11:10:00,41.63,41.65,41.62,41.63,224500.0,29.2394,29.2534,29.2324,29.2394,224500.0
2013-04-18 11:15:00,41.64,41.7,41.63,41.66,255200.0,29.2464,29.2885,29.2394,29.2605,255200.0
2013-04-18 11:20:00,41.66,41.69,41.63,41.64,160900.0,29.2605,29.2815,29.2394,29.2464,160900.0
2013-04-18 11:25:00,41.64,41.66,41.6,41.6,158800.0,29.2464,29.2605,29.2183,29.2183,158800.0
2013-04-18 11:30:00,41.6,41.65,41.6,41.61,180300.0,29.2183,29.2534,29.2183,29.2253,180300.0
2013-04-18 11:35:00,41.62,41.64,41.58,41.6,148000.0,29.2324,29.2464,29.2043,29.2183,148000.0
2013-04-18 11:40:00,41.6,41.61,41.54,41.54,148900.0,29.2183,29.2253,29.1762,29.1762,148900.0
2013-04-18 11:45:00,41.54,41.57,41.52,41.55,299500.0,29.1762,29.1972,29.1621,29.1832,299500.0
2013-04-18 11:50:00,41.55,41.57,41.52,41.57,199800.0,29.1832,29.1972,29.1621,29.1972,199800.0
2013-04-18 11:55:00,41.57,41.59,41.54,41.57,312200.0,29.1972,29.2113,29.1762,29.1972,312200.0
2013-04-18 12:00:00,41.56,41.59,41.55,41.55,99900.0,29.1902,29.2113,29.1832,29.1832,99900.0
2013-04-18 12:05:00,41.56,41.6,41.56,41.57,90900.0,29.1902,29.2183,29.1902,29.1972,90900.0
2013-04-18 12:10:00,41.58,41.6,41.57,41.59,111200.0,29.2043,29.2183,29.1972,29.2113,111200.0
2013-04-18 12:15:00,41.6,41.6,41.56,41.56,84900.0,29.2183,29.2183,29.1902,29.1902,84900.0
2013-04-18 12:20:00,41.56,41.59,41.54,41.58,162200.0,29.1902,29.2113,29.1762,29.2043,162200.0
2013-04-18 12:25:00,41.58,41.61,41.58,41.58,85300.0,29.2043,29.2253,29.2043,29.2043,85300.0
2013-04-18 12:30:00,41.58,41.59,41.56,41.58,103400.0,29.2043,29.2113,29.1902,29.2043,103400.0
2013-04-18 12:35:00,41.59,41.6,41.56,41.58,128000.0,29.2113,29.2183,29.1902,29.2043,128000.0
2013-04-18 12:40:00,41.58,41.62,41.57,41.6,59000.0,29.2043,29.2324,29.1972,29.2183,59000.0
2013-04-18 12:45:00,41.6,41.63,41.59,41.62,26000.0,29.2183,29.2394,29.2113,29.2324,26000.0
2013-04-18 12:50:00,41.63,41.64,41.61,41.62,71100.0,29.2394,29.2464,29.2253,29.2324,71100.0
2013-04-18 12:55:00,41.61,41.65,41.61,41.64,131600.0,29.2253,29.2534,29.2253,29.2464,131600.0
2013-04-18 13:00:00,41.64,41.66,41.61,41.66,57900.0,29.2464,29.2605,29.2253,29.2605,57900.0
2013-04-18 13:05:00,41.66,41.67,41.62,41.64,50100.0,29.2605,29.2675,29.2324,29.2464,50100.0
2013-04-18 13:10:00,41.64,41.67,41.63,41.63,106600.0,29.2464,29.2675,29.2394,29.2394,106600.0
2013-04-18 13:15:00,41.64,41.65,41.61,41.62,66500.0,29.2464,29.2534,29.2253,29.2324,66500.0
2013-04-18 13:20:00,41.61,41.66,41.61,41.64,111500.0,29.2253,29.2605,29.2253,29.2464,111500.0
2013-04-18 13:25:00,41.63,41.66,41.63,41.66,75600.0,29.2394,29.2605,29.2394,29.2605,75600.0
2013-04-18 13:30:00,41.66,41.66,41.65,41.65,36100.0,29.2605,29.2605,29.2534,29.2534,36100.0
2013-04-18 13:35:00,41.65,41.67,41.64,41.67,36500.0,29.2534,29.2675,29.2464,29.2675,36500.0
2013-04-18 13:40:00,41.67,41.68,41.64,41.66,73700.0,29.2675,29.2745,29.2464,29.2605,73700.0
2013-04-18 13:45:00,41.67,41.68,41.63,41.65,141300.0,29.2675,29.2745,29.2394,29.2534,141300.0
2013-04-18 13:50:00,41.64,41.65,41.62,41.64,77500.0,29.2464,29.2534,29.2324,29.2464,77500.0
2013-04-18 13:55:00,41.64,41.65,41.62,41.64,83400.0,29.2464,29.2534,29.2324,29.2464,83400.0
2013-04-18 14:00:00,41.64,41.64,41.6,41.6,46900.0,29.2464,29.2464,29.2183,29.2183,46900.0
2013-04-18 14:05:00,41.6,41.61,41.58,41.58,132800.0,29.2183,29.2253,29.2043,29.2043,132800.0
2013-04-18 14:10:00,41.58,41.58,41.56,41.56,77800.0,29.2043,29.2043,29.1902,29.1902,77800.0
2013-04-18 14:15:00,41.56,41.58,41.52,41.54,119100.0,29.1902,29.2043,29.1621,29.1762,119100.0
2013-04-18 14:20:00,41.54,41.56,41.5,41.54,173200.0,29.1762,29.1902,29.1481,29.1762,173200.0
2013-04-18 14:25:00,41.54,41.57,41.53,41.54,160100.0,29.1762,29.1972,29.1691,29.1762,160100.0
2013-04-18 14:30:00,41.55,41.56,41.53,41.53,78900.0,29.1832,29.1902,29.1691,29.1691,78900.0
2013-04-18 14:35:00,41.53,41.57,41.53,41.55,140600.0,29.1691,29.1972,29.1691,29.1832,140600.0
2013-04-18 14:40:00,41.55,41.56,41.52,41.52,97900.0,29.1832,29.1902,29.1621,29.1621,97900.0
2013-04-18 14:45:00,41.52,41.54,41.49,41.51,151300.0,29.1621,29.1762,29.1411,29.1551,151300.0
2013-04-18 14:50:00,41.5,41.52,41.48,41.51,210500.0,29.1481,29.1621,29.134,29.1551,210500.0
2013-04-18 14:55:00,41.52,41.52,41.45,41.5,172400.0,29.1621,29.1621,29.113,29.1481,172400.0
2013-04-18 15:00:00,41.5,41.52,41.49,41.5,151300.0,29.1481,29.1621,29.1411,29.1481,151300.0
2013-04-18 15:05:00,41.5,41.55,41.49,41.53,1130200.0,29.1481,29.1832,29.1411,29.1691,1130200.0
2013-04-18 15:10:00,41.54,41.6,41.53,41.59,132800.0,29.1762,29.2183,29.1691,29.2113,132800.0
2013-04-18 15:15:00,41.59,41.61,41.58,41.6,192200.0,29.2113,29.2253,29.2043,29.2183,192200.0
2013-04-18 15:20:00,41.61,41.61,41.57,41.57,357500.0,29.2253,29.2253,29.1972,29.1972,357500.0
2013-04-18 15:25:00,41.58,41.59,41.57,41.59,248400.0,29.2043,29.2113,29.1972,29.2113,248400.0
2013-04-18 15:30:00,41.59,41.64,41.59,41.62,239100.0,29.2113,29.2464,29.2113,29.2324,239100.0
2013-04-18 15:35:00,41.62,41.63,41.6,41.62,221900.0,29.2324,29.2394,29.2183,29.2324,221900.0
2013-04-18 15:40:00,41.61,41.65,41.61,41.65,188400.0,29.2253,29.2534,29.2253,29.2534,188400.0
2013-04-18 15:45:00,41.64,41.68,41.62,41.66,428300.0,29.2464,29.2745,29.2324,29.2605,428300.0
2013-04-18 15:50:00,41.65,41.67,41.63,41.64,236500.0,29.2534,29.2675,29.2394,29.2464,236500.0
2013-04-18 15:55:00,41.64,41.66,41.6,41.6,526700.0,29.2464,29.2605,29.2183,29.2183,526700.0
2013-04-19 09:30:00,42.15,42.19,42.11,42.12,404000.0,29.6046,29.6327,29.5765,29.5835,404000.0
2013-04-19 09:35:00,42.12,42.16,42.08,42.16,302900.0,29.5835,29.6116,29.5554,29.6116,302900.0
2013-04-19 09:40:00,42.16,42.18,42.13,42.13,229300.0,29.6116,29.6257,29.5906,29.5906,229300.0
2013-04-19 09:45:00,42.14,42.14,42.04,42.06,334000.0,29.5976,29.5976,29.5274,29.5414,334000.0
2013-04-19 09:50:00,42.05,42.11,42.05,42.05,149500.0,29.5344,29.5765,29.5344,29.5344,149500.0
2013-04-19 09:55:00,42.05,42.09,42.03,42.09,155300.0,29.5344,29.5625,29.5203,29.5625,155300.0
2013-04-19 10:00:00,42.09,42.15,42.08,42.14,178200.0,29.5625,29.6046,29.5554,29.5976,178200.0
2013-04-19 10:05:00,42.14,42.19,42.13,42.18,154100.0,29.5976,29.6327,29.5906,29.6257,154100.0
2013-04-19 10:10:00,42.18,42.18,42.13,42.15,99800.0,29.6257,29.6257,29.5906,29.6046,99800.0
2013-04-19 10:15:00,42.16,42.18,42.13,42.17,118100.0,29.6116,29.6257,29.5906,29.6187,118100.0
2013-04-19 10:20:00,42.16,42.16,42.12,42.12,382600.0,29.6116,29.6116,29.5835,29.5835,382600.0
2013-04-19 10:25:00,42.13,42.14,42.08,42.13,91000.0,29.5906,29.5976,29.5554,29.5906,91000.0
2013-04-19 10:30:00,42.13,42.14,42.1,42.13,132400.0,29.5906,29.5976,29.5695,29.5906,132400.0
2013-04-19 10:35:00,42.13,42.15,42.11,42.13,80700.0,29.5906,29.6046,29.5765,29.5906,80700.0
2013-04-19 10:40:00,42.13,42.15,42.1,42.12,106700.0,29.5906,29.6046,29.5695,29.5835,106700.0
2013-04-19 10:45:00,42.13,42.13,42.09,42.09,141300.0,29.5906,29.5906,29.5625,29.5625,141300.0
2013-04-19 10:50:00,42.09,42.12,42.07,42.12,97600.0,29.5625,29.5835,29.5484,29.5835,97600.0
2013-04-19 10:55:00,42.11,42.16,42.11,42.14,72500.0,29.5765,29.6116,29.5765,29.5976,72500.0
2013-04-19 11:00:00,42.15,42.18,42.14,42.16,95400.0,29.6046,29.6257,29.5976,29.6116,95400.0
2013-04-19 11:05:00,42.15,42.23,42.15,42.21,146500.0,29.6046,29.6608,29.6046,29.6468,146500.0
2013-04-19 11:10:00,42.22,42.27,42.21,42.27,128800.0,29.6538,29.6889,29.6468,29.6889,128800.0
2013-04-19 11:15:00,42.27,42.28,42.25,42.25,90400.0,29.6889,29.6959,29.6748,29.6748,90400.0
2013-04-19 11:20:00,42.26,42.27,42.22,42.23,240100.0,29.6819,29.6889,29.6538,29.6608,240100.0
2013-04-19 11:25:00,42.24,42.24,42.17,42.18,655600.0,29.6678,29.6678,29.6187,29.6257,655600.0
2013-04-19 11:30:00,42.18,42.22,42.17,42.2,544600.0,29.6257,29.6538,29.6187,29.6397,544600.0
2013-04-19 11:35:00,42.2,42.23,42.2,42.2,398000.0,29.6397,29.6608,29.6397,29.6397,398000.0
2013-04-19 11:40:00,42.21,42.21,42.18,42.19,215800.0,29.6468,29.6468,29.6257,29.6327,215800.0
2013-04-19 11:45:00,42.19,42.2,42.17,42.18,251500.0,29.6327,29.6397,29.6187,29.6257,251500.0
2013-04-19 11:50:00,42.18,42.18,42.15,42.16,56400.0,29.6257,29.6257,29.6046,29.6116,56400.0
2013-04-19 11:55:00,42.16,42.17,42.14,42.16,307800.0,29.6116,29.6187,29.5976,29.6116,307800.0
2013-04-19 12:00:00,42.16,42.18,42.13,42.15,174000.0,29.6116,29.6257,29.5906,29.6046,174000.0
2013-04-19 12:05:00,42.16,42.17,42.14,42.15,65500.0,29.6116,29.6187,29.5976,29.6046,65500.0
2013-04-19 12:10:00,42.15,42.16,42.13,42.15,63700.0,29.6046,29.6116,29.5906,29.6046,63700.0
2013-04-19 12:15:00,42.15,42.16,42.13,42.13,30000.0,29.6046,29.6116,29.5906,29.5906,30000.0
2013-04-19 12:20:00,42.14,42.14,42.12,42.13,27300.0,29.5976,29.5976,29.5835,29.5906,27300.0
2013-04-19 12:25:00,42.12,42.13,42.12,42.12,105700.0,29.5835,29.5906,29.5835,29.5835,105700.0
2013-04-19 12:30:00,42.12,42.13,42.1,42.11,515700.0,29.5835,29.5906,29.5695,29.5765,515700.0
2013-04-19 12:35:00,42.11,42.12,42.09,42.1,750800.0,29.5765,29.5835,29.5625,29.5695,750800.0
2013-04-19 12:40:00,42.1,42.12,42.09,42.11,397500.0,29.5695,29.5835,29.5625,29.5765,397500.0
2013-04-19 12:45:00,42.11,42.11,42.05,42.06,444100.0,29.5765,29.5765,29.5344,29.5414,444100.0
2013-04-19 12:50:00,42.05,42.08,42.04,42.08,131600.0,29.5344,29.5554,29.5274,29.5554,131600.0
2013-04-19 12:55:00,42.07,42.08,42.05,42.07,65200.0,29.5484,29.5554,29.5344,29.5484,65200.0
2013-04-19 13:00:00,42.08,42.09,42.07,42.07,42000.0,29.5554,29.5625,29.5484,29.5484,42000.0
2013-04-19 13:05:00,42.07,42.08,42.06,42.08,231500.0,29.5484,29.5554,29.5414,29.5554,231500.0
2013-04-19 13:10:00,42.08,42.1,42.07,42.1,79600.0,29.5554,29.5695,29.5484,29.5695,79600.0
2013-04-19 13:15:00,42.1,42.1,42.08,42.09,64200.0,29.5695,29.5695,29.5554,29.5625,64200.0
2013-04-19 13:20:00,42.1,42.14,42.08,42.13,243900.0,29.5695,29.5976,29.5554,29.5906,243900.0
2013-04-19 13:25:00,42.12,42.16,42.11,42.16,64700.0,29.5835,29.6116,29.5765,29.6116,64700.0
2013-04-19 13:30:00,42.15,42.16,42.13,42.14,88300.0,29.6046,29.6116,29.5906,29.5976,88300.0
2013-04-19 13:35:00,42.15,42.16,42.15,42.15,50200.0,29.6046,29.6116,29.6046,29.6046,50200.0
2013-04-19 13:40:00,42.16,42.16,42.13,42.15,70000.0,29.6116,29.6116,29.5906,29.6046,70000.0
2013-04-19 13:45:00,42.15,42.15,42.12,42.12,63000.0,29.6046,29.6046,29.5835,29.5835,63000.0
2013-04-19 13:50:00,42.13,42.16,42.12,42.16,47000.0,29.5906,29.6116,29.5835,29.6116,47000.0
2013-04-19 13:55:00,42.15,42.17,42.14,42.16,161600.0,29.6046,29.6187,29.5976,29.6116,161600.0
2013-04-19 14:00:00,42.17,42.18,42.15,42.16,140600.0,29.6187,29.6257,29.6046,29.6116,140600.0
2013-04-19 14:05:00,42.16,42.22,42.16,42.21,158700.0,29.6116,29.6538,29.6116,29.6468,158700.0
2013-04-19 14:10:00,42.22,42.23,42.21,42.21,112000.0,29.6538,29.6608,29.6468,29.6468,112000.0
2013-04-19 14:15:00,42.21,42.23,42.2,42.21,86600.0,29.6468,29.6608,29.6397,29.6468,86600.0
2013-04-19 14:20:00,42.21,42.23,42.2,42.21,52500.0,29.6468,29.6608,29.6397,29.6468,52500.0
2013-04-19 14:25:00,42.21,42.23,42.2,42.22,70400.0,29.6468,29.6608,29.6397,29.6538,70400.0
2013-04-19 14:30:00,42.22,42.23,42.21,42.21,170800.0,29.6538,29.6608,29.6468,29.6468,170800.0
2013-04-19 14:35:00,42.22,42.22,42.2,42.21,98500.0,29.6538,29.6538,29.6397,29.6468,98500.0
2013-04-19 14:40:00,42.21,42.21,42.17,42.19,80000.0,29.6468,29.6468,29.6187,29.6327,80000.0
2013-04-19 14:45:00,42.19,42.2,42.17,42.19,41100.0,29.6327,29.6397,29.6187,29.6327,41100.0
2013-04-19 14:50:00,42.18,42.2,42.17,42.2,81500.0,29.6257,29.6397,29.6187,29.6397,81500.0
2013-04-19 14:55:00,42.2,42.21,42.18,42.18,89400.0,29.6397,29.6468,29.6257,29.6257,89400.0
2013-04-19 15:00:00,42.19,42.2,42.16,42.17,64200.0,29.6327,29.6397,29.6116,29.6187,64200.0
2013-04-19 15:05:00,42.18,42.2,42.17,42.18,167900.0,29.6257,29.6397,29.6187,29.6257,167900.0
2013-04-19 15:10:00,42.18,42.2,42.17,42.17,71900.0,29.6257,29.6397,29.6187,29.6187,71900.0
2013-04-19 15:15:00,42.18,42.19,42.16,42.17,53000.0,29.6257,29.6327,29.6116,29.6187,53000.0
2013-04-19 15:20:00,42.18,42.2,42.16,42.18,141900.0,29.6257,29.6397,29.6116,29.6257,141900.0
2013-04-19 15:25:00,42.19,42.21,42.19,42.2,53400.0,29.6327,29.6468,29.6327,29.6397,53400.0
2013-04-19 15:30:00,42.2,42.22,42.19,42.2,72100.0,29.6397,29.6538,29.6327,29.6397,72100.0
2013-04-19 15:35:00,42.21,42.25,42.21,42.23,224200.0,29.6468,29.6748,29.6468,29.6608,224200.0
2013-04-19 15:40:00,42.24,42.27,42.23,42.27,50200.0,29.6678,29.6889,29.6608,29.6889,50200.0
2013-04-19 15:45:00,42.27,42.27,42.23,42.25,169200.0,29.6889,29.6889,29.6608,29.6748,169200.0
2013-04-19 15:50:00,42.25,42.26,42.24,42.24,198000.0,29.6748,29.6819,29.6678,29.6678,198000.0
2013-04-19 15:55:00,42.25,42.26,42.21,42.21,565600.0,29.6748,29.6819,29.6468,29.6468,565600.0
2013-04-22 09:30:00,42.32,42.34,42.3,42.31,232600.0,29.724,29.7381,29.71,29.717,232600.0
2013-04-22 09:35:00,42.3,42.3,42.17,42.19,452800.0,29.71,29.71,29.6187,29.6327,452800.0
2013-04-22 09:40:00,42.18,42.2,42.14,42.2,233100.0,29.6257,29.6397,29.5976,29.6397,233100.0
2013-04-22 09:45:00,42.2,42.21,42.13,42.14,337000.0,29.6397,29.6468,29.5906,29.5976,337000.0
2013-04-22 09:50:00,42.13,42.22,42.12,42.18,405700.0,29.5906,29.6538,29.5835,29.6257,405700.0
2013-04-22 09:55:00,42.19,42.22,42.18,42.2,181900.0,29.6327,29.6538,29.6257,29.6397,181900.0
2013-04-22 10:00:00,42.19,42.21,42.11,42.16,307200.0,29.6327,29.6468,29.5765,29.6116,307200.0
2013-04-22 10:05:00,42.16,42.16,42.08,42.09,186800.0,29.6116,29.6116,29.5554,29.5625,186800.0
2013-04-22 10:10:00,42.09,42.1,42.05,42.06,268400.0,29.5625,29.5695,29.5344,29.5414,268400.0
2013-04-22 10:15:00,42.07,42.12,42.06,42.09,148600.0,29.5484,29.5835,29.5414,29.5625,148600.0
2013-04-22 10:20:00,42.09,42.11,42.05,42.05,85700.0,29.5625,29.5765,29.5344,29.5344,85700.0
2013-04-22 10:25:00,42.06,42.08,42.02,42.07,232400.0,29.5414,29.5554,29.5133,29.5484,232400.0
2013-04-22 10:30:00,42.06,42.07,42.01,42.03,281900.0,29.5414,29.5484,29.5063,29.5203,281900.0
2013-04-22 10:35:00,42.04,42.05,42.0,42.04,131100.0,29.5274,29.5344,29.4993,29.5274,131100.0
2013-04-22 10:40:00,42.04,42.07,42.03,42.06,169900.0,29.5274,29.5484,29.5203,29.5414,169900.0
2013-04-22 10:45:00,42.07,42.1,42.06,42.09,95400.0,29.5484,29.5695,29.5414,29.5625,95400.0
2013-04-22 10:50:00,42.09,42.11,42.08,42.1,125000.0,29.5625,29.5765,29.5554,29.5695,125000.0
2013-04-22 10:55:00,42.1,42.12,42.07,42.1,129500.0,29.5695,29.5835,29.5484,29.5695,129500.0
2013-04-22 11:00:00,42.1,42.11,42.07,42.08,96500.0,29.5695,29.5765,29.5484,29.5554,96500.0
2013-04-22 11:05:00,42.08,42.12,42.07,42.09,131800.0,29.5554,29.5835,29.5484,29.5625,131800.0
2013-04-22 11:10:00,42.1,42.11,42.08,42.08,98100.0,29.5695,29.5765,29.5554,29.5554,98100.0
2013-04-22 11:15:00,42.08,42.09,42.07,42.08,118200.0,29.5554,29.5625,29.5484,29.5554,118200.0
2013-04-22 11:20:00,42.08,42.09,42.07,42.08,112700.0,29.5554,29.5625,29.5484,29.5554,112700.0
2013-04-22 11:25:00,42.08,42.09,42.06,42.06,399600.0,29.5554,29.5625,29.5414,29.5414,399600.0
2013-04-22 11:30:00,42.07,42.11,42.06,42.11,123800.0,29.5484,29.5765,29.5414,29.5765,123800.0
2013-04-22 11:35:00,42.1,42.15,42.1,42.14,211300.0,29.5695,29.6046,29.5695,29.5976,211300.0
2013-04-22 11:40:00,42.14,42.15,42.13,42.13,100800.0,29.5976,29.6046,29.5906,29.5906,100800.0
2013-04-22 11:45:00,42.13,42.14,42.12,42.12,111400.0,29.5906,29.5976,29.5835,29.5835,111400.0
2013-04-22 11:50:00,42.12,42.15,42.11,42.14,216800.0,29.5835,29.6046,29.5765,29.5976,216800.0
2013-04-22 11:55:00,42.14,42.17,42.14,42.15,89500.0,29.5976,29.6187,29.5976,29.6046,89500.0
2013-04-22 12:00:00,42.15,42.17,42.15,42.15,32100.0,29.6046,29.6187,29.6046,29.6046,32100.0
2013-04-22 12:05:00,42.16,42.2,42.16,42.18,215000.0,29.6116,29.6397,29.6116,29.6257,215000.0
2013-04-22 12:10:00,42.19,42.2,42.15,42.15,94300.0,29.6327,29.6397,29.6046,29.6046,94300.0
2013-04-22 12:15:00,42.16,42.18,42.15,42.17,250300.0,29.6116,29.6257,29.6046,29.6187,250300.0
2013-04-22 12:20:00,42.16,42.17,42.15,42.16,58900.0,29.6116,29.6187,29.6046,29.6116,58900.0
2013-04-22 12:25:00,42.15,42.17,42.15,42.16,87700.0,29.6046,29.6187,29.6046,29.6116,87700.0
2013-04-22 12:30:00,42.15,42.17,42.15,42.16,40700.0,29.6046,29.6187,29.6046,29.6116,40700.0
2013-04-22 12:35:00,42.15,42.21,42.15,42.21,185800.0,29.6046,29.6468,29.6046,29.6468,185800.0
2013-04-22 12:40:00,42.22,42.24,42.2,42.21,81900.0,29.6538,29.6678,29.6397,29.6468,81900.0
2013-04-22 12:45:00,42.21,42.23,42.21,42.21,31300.0,29.6468,29.6608,29.6468,29.6468,31300.0
2013-04-22 12:50:00,42.22,42.22,42.2,42.21,250400.0,29.6538,29.6538,29.6397,29.6468,250400.0
2013-04-22 12:55:00,42.21,42.22,42.2,42.21,171100.0,29.6468,29.6538,29.6397,29.6468,171100.0
2013-04-22 13:00:00,42.21,42.22,42.18,42.2,435900.0,29.6468,29.6538,29.6257,29.6397,435900.0
2013-04-22 13:05:00,42.2,42.21,42.18,42.18,119300.0,29.6397,29.6468,29.6257,29.6257,119300.0
2013-04-22 13:10:00,42.18,42.21,42.18,42.19,79800.0,29.6257,29.6468,29.6257,29.6327,79800.0
2013-04-22 13:15:00,42.2,42.2,42.18,42.19,46500.0,29.6397,29.6397,29.6257,29.6327,46500.0
2013-04-22 13:20:00,42.19,42.21,42.19,42.19,50900.0,29.6327,29.6468,29.6327,29.6327,50900.0
2013-04-22 13:25:00,42.19,42.21,42.18,42.2,78200.0,29.6327,29.6468,29.6257,29.6397,78200.0
2013-04-22 13:30:00,42.21,42.22,42.19,42.21,89500.0,29.6468,29.6538,29.6327,29.6468,89500.0
2013-04-22 13:35:00,42.2,42.22,42.2,42.2,103000.0,29.6397,29.6538,29.6397,29.6397,103000.0
2013-04-22 13:40:00,42.2,42.22,42.19,42.21,74100.0,29.6397,29.6538,29.6327,29.6468,74100.0
2013-04-22 13:45:00,42.22,42.23,42.2,42.2,111800.0,29.6538,29.6608,29.6397,29.6397,111800.0
2013-04-22 13:50:00,42.21,42.22,42.17,42.2,119000.0,29.6468,29.6538,29.6187,29.6397,119000.0
2013-04-22 13:55:00,42.2,42.2,42.18,42.19,111700.0,29.6397,29.6397,29.6257,29.6327,111700.0
2013-04-22 14:00:00,42.19,42.21,42.18,42.21,61300.0,29.6327,29.6468,29.6257,29.6468,61300.0
2013-04-22 14:05:00,42.21,42.23,42.2,42.21,72200.0,29.6468,29.6608,29.6397,29.6468,72200.0
2013-04-22 14:10:00,42.21,42.22,42.19,42.21,65500.0,29.6468,29.6538,29.6327,29.6468,65500.0
2013-04-22 14:15:00,42.21,42.26,42.21,42.25,92600.0,29.6468,29.6819,29.6468,29.6748,92600.0
2013-04-22 14:20:00,42.25,42.3,42.25,42.29,103000.0,29.6748,29.71,29.6748,29.7029,103000.0
2013-04-22 14:25:00,42.29,42.31,42.29,42.3,52400.0,29.7029,29.717,29.7029,29.71,52400.0
2013-04-22 14:30:00,42.31,42.33,42.3,42.32,76200.0,29.717,29.731,29.71,29.724,76200.0
2013-04-22 14:35:00,42.31,42.33,42.3,42.32,71000.0,29.717,29.731,29.71,29.724,71000.0
2013-04-22 14:40:00,42.32,42.34,42.31,42.31,72100.0,29.724,29.7381,29.717,29.717,72100.0
2013-04-22 14:45:00,42.31,42.33,42.29,42.29,96500.0,29.717,29.731,29.7029,29.7029,96500.0
2013-04-22 14:50:00,42.3,42.31,42.28,42.29,133400.0,29.71,29.717,29.6959,29.7029,133400.0
2013-04-22 14:55:00,42.28,42.29,42.26,42.27,327600.0,29.6959,29.7029,29.6819,29.6889,327600.0
2013-04-22 15:00:00,42.27,42.29,42.27,42.29,71600.0,29.6889,29.7029,29.6889,29.7029,71600.0
2013-04-22 15:05:00,42.28,42.29,42.27,42.29,308100.0,29.6959,29.7029,29.6889,29.7029,308100.0
2013-04-22 15:10:00,42.29,42.32,42.28,42.3,116600.0,29.7029,29.724,29.6959,29.71,116600.0
2013-04-22 15:15:00,42.3,42.31,42.29,42.29,117000.0,29.71,29.717,29.7029,29.7029,117000.0
2013-04-22 15:20:00,42.29,42.33,42.28,42.32,69500.0,29.7029,29.731,29.6959,29.724,69500.0
2013-04-22 15:25:00,42.32,42.33,42.29,42.29,58500.0,29.724,29.731,29.7029,29.7029,58500.0
2013-04-22 15:30:00,42.3,42.33,42.29,42.31,108700.0,29.71,29.731,29.7029,29.717,108700.0
2013-04-22 15:35:00,42.32,42.32,42.29,42.32,144700.0,29.724,29.724,29.7029,29.724,144700.0
2013-04-22 15:40:00,42.31,42.33,42.31,42.32,200000.0,29.717,29.731,29.717,29.724,200000.0
2013-04-22 15:45:00,42.33,42.33,42.28,42.29,314500.0,29.731,29.731,29.6959,29.7029,314500.0
2013-04-22 15:50:00,42.29,42.29,42.26,42.26,405600.0,29.7029,29.7029,29.6819,29.6819,405600.0
2013-04-22 15:55:00,42.27,42.36,42.26,42.34,1505700.0,29.6889,29.7521,29.6819,29.7381,1505700.0
2013-04-23 09:30:00,42.27,42.28,42.22,42.22,360900.0,29.6889,29.6959,29.6538,29.6538,360900.0
2013-04-23 09:35:00,42.23,42.31,42.22,42.3,309000.0,29.6608,29.717,29.6538,29.71,309000.0
2013-04-23 09:40:00,42.31,42.33,42.27,42.3,222900.0,29.717,29.731,29.6889,29.71,222900.0
2013-04-23 09:45:00,42.31,42.34,42.3,42.34,444600.0,29.717,29.7381,29.71,29.7381,444600.0
2013-04-23 09:50:00,42.34,42.38,42.34,42.35,224500.0,29.7381,29.7662,29.7381,29.7451,224500.0
2013-04-23 09:55:00,42.35,42.38,42.3,42.33,315400.0,29.7451,29.7662,29.71,29.731,315400.0
2013-04-23 10:00:00,42.34,42.42,42.33,42.41,285000.0,29.7381,29.7942,29.731,29.7872,285000.0
2013-04-23 10:05:00,42.4,42.41,42.34,42.35,207600.0,29.7802,29.7872,29.7381,29.7451,207600.0
2013-04-23 10:10:00,42.36,42.4,42.36,42.37,181700.0,29.7521,29.7802,29.7521,29.7591,181700.0
2013-04-23 10:15:00,42.37,42.43,42.37,42.43,100900.0,29.7591,29.8013,29.7591,29.8013,100900.0
2013-04-23 10:20:00,42.42,42.47,42.42,42.45,179500.0,29.7942,29.8294,29.7942,29.8153,179500.0
2013-04-23 10:25:00,42.46,42.47,42.44,42.47,150700.0,29.8223,29.8294,29.8083,29.8294,150700.0
2013-04-23 10:30:00,42.47,42.5,42.46,42.49,306200.0,29.8294,29.8504,29.8223,29.8434,306200.0
2013-04-23 10:35:00,42.5,42.51,42.47,42.48,139900.0,29.8504,29.8575,29.8294,29.8364,139900.0
2013-04-23 10:40:00,42.48,42.51,42.48,42.49,128900.0,29.8364,29.8575,29.8364,29.8434,128900.0
2013-04-23 10:45:00,42.5,42.53,42.49,42.5,323700.0,29.8504,29.8715,29.8434,29.8504,323700.0
2013-04-23 10:50:00,42.5,42.51,42.49,42.49,183200.0,29.8504,29.8575,29.8434,29.8434,183200.0
2013-04-23 10:55:00,42.5,42.51,42.48,42.48,256300.0,29.8504,29.8575,29.8364,29.8364,256300.0
2013-04-23 11:00:00,42.48,42.55,42.48,42.54,415800.0,29.8364,29.8856,29.8364,29.8785,415800.0
2013-04-23 11:05:00,42.54,42.55,42.52,42.53,138800.0,29.8785,29.8856,29.8645,29.8715,138800.0
2013-04-23 11:10:00,42.53,42.54,42.5,42.51,199900.0,29.8715,29.8785,29.8504,29.8575,199900.0
2013-04-23 11:15:00,42.52,42.55,42.51,42.54,188800.0,29.8645,29.8856,29.8575,29.8785,188800.0
2013-04-23 11:20:00,42.53,42.56,42.52,42.55,112700.0,29.8715,29.8926,29.8645,29.8856,112700.0
2013-04-23 11:25:00,42.55,42.59,42.54,42.58,159100.0,29.8856,29.9137,29.8785,29.9066,159100.0
2013-04-23 11:30:00,42.57,42.61,42.56,42.61,224500.0,29.8996,29.9277,29.8926,29.9277,224500.0
2013-04-23 11:35:00,42.61,42.62,42.59,42.61,135600.0,29.9277,29.9347,29.9137,29.9277,135600.0
2013-04-23 11:40:00,42.61,42.61,42.6,42.6,42900.0,29.9277,29.9277,29.9207,29.9207,42900.0
2013-04-23 11:45:00,42.61,42.62,42.6,42.62,125800.0,29.9277,29.9347,29.9207,29.9347,125800.0
2013-04-23 11:50:00,42.62,42.62,42.59,42.62,146900.0,29.9347,29.9347,29.9137,29.9347,146900.0
2013-04-23 11:55:00,42.61,42.63,42.61,42.63,60600.0,29.9277,29.9417,29.9277,29.9417,60600.0
2013-04-23 12:00:00,42.63,42.63,42.6,42.61,92900.0,29.9417,29.9417,29.9207,29.9277,92900.0
2013-04-23 12:05:00,42.6,42.6,42.58,42.58,53300.0,29.9207,29.9207,29.9066,29.9066,53300.0
2013-04-23 12:10:00,42.58,42.6,42.57,42.59,249000.0,29.9066,29.9207,29.8996,29.9137,249000.0
2013-04-23 12:15:00,42.59,42.61,42.58,42.61,42200.0,29.9137,29.9277,29.9066,29.9277,42200.0
2013-04-23 12:20:00,42.61,42.63,42.6,42.62,32800.0,29.9277,29.9417,29.9207,29.9347,32800.0
2013-04-23 12:25:00,42.63,42.64,42.62,42.64,78200.0,29.9417,29.9488,29.9347,29.9488,78200.0
2013-04-23 12:30:00,42.64,42.64,42.63,42.64,58800.0,29.9488,29.9488,29.9417,29.9488,58800.0
2013-04-23 12:35:00,42.64,42.64,42.62,42.62,126000.0,29.9488,29.9488,29.9347,29.9347,126000.0
2013-04-23 12:40:00,42.62,42.64,42.62,42.62,108900.0,29.9347,29.9488,29.9347,29.9347,108900.0
2013-04-23 12:45:00,42.61,42.64,42.61,42.61,83100.0,29.9277,29.9488,29.9277,29.9277,83100.0
2013-04-23 12:50:00,42.61,42.61,42.59,42.59,40000.0,29.9277,29.9277,29.9137,29.9137,40000.0
2013-04-23 12:55:00,42.6,42.61,42.59,42.61,95500.0,29.9207,29.9277,29.9137,29.9277,95500.0
2013-04-23 13:00:00,42.6,42.61,42.6,42.6,96200.0,29.9207,29.9277,29.9207,29.9207,96200.0
2013-04-23 13:05:00,42.6,42.61,42.32,42.32,1560200.0,29.9207,29.9277,29.724,29.724,1560200.0
2013-04-23 13:10:00,42.32,42.6,42.3,42.6,1853900.0,29.724,29.9207,29.71,29.9207,1853900.0
2013-04-23 13:15:00,42.59,42.61,42.55,42.57,166200.0,29.9137,29.9277,29.8856,29.8996,166200.0
2013-04-23 13:20:00,42.56,42.58,42.55,42.55,144900.0,29.8926,29.9066,29.8856,29.8856,144900.0
2013-04-23 13:25:00,42.55,42.55,42.51,42.53,146900.0,29.8856,29.8856,29.8575,29.8715,146900.0
2013-04-23 13:30:00,42.54,42.56,42.51,42.54,88700.0,29.8785,29.8926,29.8575,29.8785,88700.0
2013-04-23 13:35:00,42.53,42.54,42.51,42.54,112500.0,29.8715,29.8785,29.8575,29.8785,112500.0
2013-04-23 13:40:00,42.53,42.54,42.51,42.54,58300.0,29.8715,29.8785,29.8575,29.8785,58300.0
2013-04-23 13:45:00,42.53,42.55,42.53,42.54,48700.0,29.8715,29.8856,29.8715,29.8785,48700.0
2013-04-23 13:50:00,42.54,42.55,42.53,42.54,54100.0,29.8785,29.8856,29.8715,29.8785,54100.0
2013-04-23 13:55:00,42.54,42.56,42.54,42.55,119100.0,29.8785,29.8926,29.8785,29.8856,119100.0
2013-04-23 14:00:00,42.55,42.57,42.55,42.55,182700.0,29.8856,29.8996,29.8856,29.8856,182700.0
2013-04-23 14:05:00,42.56,42.58,42.55,42.57,69600.0,29.8926,29.9066,29.8856,29.8996,69600.0
2013-04-23 14:10:00,42.58,42.58,42.53,42.55,88200.0,29.9066,29.9066,29.8715,29.8856,88200.0
2013-04-23 14:15:00,42.55,42.55,42.51,42.51,68200.0,29.8856,29.8856,29.8575,29.8575,68200.0
2013-04-23 14:20:00,42.51,42.52,42.48,42.49,84000.0,29.8575,29.8645,29.8364,29.8434,84000.0
2013-04-23 14:25:00,42.5,42.51,42.44,42.45,95400.0,29.8504,29.8575,29.8083,29.8153,95400.0
2013-04-23 14:30:00,42.44,42.46,42.42,42.44,152000.0,29.8083,29.8223,29.7942,29.8083,152000.0
2013-04-23 14:35:00,42.44,42.46,42.44,42.45,46600.0,29.8083,29.8223,29.8083,29.8153,46600.0
2013-04-23 14:40:00,42.46,42.46,42.41,42.42,90800.0,29.8223,29.8223,29.7872,29.7942,90800.0
2013-04-23 14:45:00,42.42,42.47,42.42,42.43,166200.0,29.7942,29.8294,29.7942,29.8013,166200.0
2013-04-23 14:50:00,42.43,42.45,42.42,42.43,286800.0,29.8013,29.8153,29.7942,29.8013,286800.0
2013-04-23 14:55:00,42.43,42.44,42.41,42.43,58400.0,29.8013,29.8083,29.7872,29.8013,58400.0
2013-04-23 15:00:00,42.43,42.46,42.42,42.45,86700.0,29.8013,29.8223,29.7942,29.8153,86700.0
2013-04-23 15:05:00,42.45,42.48,42.44,42.46,123500.0,29.8153,29.8364,29.8083,29.8223,123500.0
2013-04-23 15:10:00,42.46,42.48,42.45,42.45,55400.0,29.8223,29.8364,29.8153,29.8153,55400.0
2013-04-23 15:15:00,42.46,42.48,42.45,42.46,77900.0,29.8223,29.8364,29.8153,29.8223,77900.0
2013-04-23 15:20:00,42.46,42.53,42.46,42.51,667600.0,29.8223,29.8715,29.8223,29.8575,667600.0
2013-04-23 15:25:00,42.52,42.54,42.51,42.52,78500.0,29.8645,29.8785,29.8575,29.8645,78500.0
2013-04-23 15:30:00,42.52,42.54,42.51,42.51,86200.0,29.8645,29.8785,29.8575,29.8575,86200.0
2013-04-23 15:35:00,42.51,42.52,42.5,42.51,103600.0,29.8575,29.8645,29.8504,29.8575,103600.0
2013-04-23 15:40:00,42.51,42.52,42.49,42.52,75500.0,29.8575,29.8645,29.8434,29.8645,75500.0
2013-04-23 15:45:00,42.52,42.53,42.5,42.52,144800.0,29.8645,29.8715,29.8504,29.8645,144800.0
2013-04-23 15:50:00,42.53,42.53,42.51,42.53,296900.0,29.8715,29.8715,29.8575,29.8715,296900.0
2013-04-23 15:55:00,42.52,42.56,42.52,42.55,569400.0,29.8645,29.8926,29.8645,29.8856,569400.0
2013-04-24 09:30:00,42.65,42.71,42.62,42.7,399100.0,29.9558,29.9979,29.9347,29.9909,399100.0
2013-04-24 09:35:00,42.71,42.73,42.7,42.71,160300.0,29.9979,30.012,29.9909,29.9979,160300.0
2013-04-24 09:40:00,42.7,42.73,42.69,42.72,297200.0,29.9909,30.012,29.9839,30.005,297200.0
2013-04-24 09:45:00,42.71,42.75,42.71,42.74,167800.0,29.9979,30.026,29.9979,30.019,167800.0
2013-04-24 09:50:00,42.73,42.74,42.7,42.72,157200.0,30.012,30.019,29.9909,30.005,157200.0
2013-04-24 09:55:00,42.72,42.72,42.7,42.7,132700.0,30.005,30.005,29.9909,29.9909,132700.0
2013-04-24 10:00:00,42.71,42.74,42.7,42.7,170800.0,29.9979,30.019,29.9909,29.9909,170800.0
2013-04-24 10:05:00,42.7,42.73,42.69,42.69,1629000.0,29.9909,30.012,29.9839,29.9839,1629000.0
2013-04-24 10:10:00,42.7,42.72,42.67,42.68,520000.0,29.9909,30.005,29.9698,29.9769,520000.0
2013-04-24 10:15:00,42.68,42.71,42.68,42.69,163100.0,29.9769,29.9979,29.9769,29.9839,163100.0
2013-04-24 10:20:00,42.69,42.71,42.66,42.69,272200.0,29.9839,29.9979,29.9628,29.9839,272200.0
2013-04-24 10:25:00,42.69,42.73,42.69,42.73,166900.0,29.9839,30.012,29.9839,30.012,166900.0
2013-04-24 10:30:00,42.73,42.77,42.73,42.75,151400.0,30.012,30.0401,30.012,30.026,151400.0
2013-04-24 10:35:00,42.75,42.77,42.74,42.75,79000.0,30.026,30.0401,30.019,30.026,79000.0
2013-04-24 10:40:00,42.76,42.79,42.75,42.79,93800.0,30.0331,30.0541,30.026,30.0541,93800.0
2013-04-24 10:45:00,42.79,42.81,42.78,42.79,192900.0,30.0541,30.0682,30.0471,30.0541,192900.0
2013-04-24 10:50:00,42.79,42.82,42.79,42.8,74100.0,30.0541,30.0752,30.0541,30.0611,74100.0
2013-04-24 10:55:00,42.8,42.81,42.79,42.81,40700.0,30.0611,30.0682,30.0541,30.0682,40700.0
2013-04-24 11:00:00,42.8,42.82,42.8,42.8,250400.0,30.0611,30.0752,30.0611,30.0611,250400.0
2013-04-24 11:05:00,42.8,42.81,42.77,42.77,122100.0,30.0611,30.0682,30.0401,30.0401,122100.0
2013-04-24 11:10:00,42.78,42.78,42.76,42.78,57300.0,30.0471,30.0471,30.0331,30.0471,57300.0
2013-04-24 11:15:00,42.77,42.78,42.76,42.78,73800.0,30.0401,30.0471,30.0331,30.0471,73800.0
2013-04-24 11:20:00,42.78,42.79,42.77,42.78,57400.0,30.0471,30.0541,30.0401,30.0471,57400.0
2013-04-24 11:25:00,42.77,42.79,42.76,42.79,35100.0,30.0401,30.0541,30.0331,30.0541,35100.0
2013-04-24 11:30:00,42.79,42.8,42.76,42.77,57100.0,30.0541,30.0611,30.0331,30.0401,57100.0
2013-04-24 11:35:00,42.77,42.78,42.75,42.77,41200.0,30.0401,30.0471,30.026,30.0401,41200.0
2013-04-24 11:40:00,42.77,42.78,42.76,42.78,21800.0,30.0401,30.0471,30.0331,30.0471,21800.0
2013-04-24 11:45:00,42.78,42.8,42.77,42.79,41900.0,30.0471,30.0611,30.0401,30.0541,41900.0
2013-04-24 11:50:00,42.79,42.81,42.78,42.79,81600.0,30.0541,30.0682,30.0471,30.0541,81600.0
2013-04-24 11:55:00,42.79,42.8,42.78,42.79,68500.0,30.0541,30.0611,30.0471,30.0541,68500.0
2013-04-24 12:00:00,42.79,42.8,42.77,42.79,42100.0,30.0541,30.0611,30.0401,30.0541,42100.0
2013-04-24 12:05:00,42.8,42.8,42.78,42.79,37100.0,30.0611,30.0611,30.0471,30.0541,37100.0
2013-04-24 12:10:00,42.79,42.8,42.77,42.77,22200.0,30.0541,30.0611,30.0401,30.0401,22200.0
2013-04-24 12:15:00,42.77,42.78,42.76,42.78,37300.0,30.0401,30.0471,30.0331,30.0471,37300.0
2013-04-24 12:20:00,42.78,42.79,42.76,42.79,89600.0,30.0471,30.0541,30.0331,30.0541,89600.0
2013-04-24 12:25:00,42.79,42.8,42.77,42.79,53800.0,30.0541,30.0611,30.0401,30.0541,53800.0
2013-04-24 12:30:00,42.78,42.8,42.77,42.77,69100.0,30.0471,30.0611,30.0401,30.0401,69100.0
2013-04-24 12:35:00,42.77,42.77,42.75,42.76,142800.0,30.0401,30.0401,30.026,30.0331,142800.0
2013-04-24 12:40:00,42.75,42.76,42.72,42.74,101000.0,30.026,30.0331,30.005,30.019,101000.0
2013-04-24 12:45:00,42.74,42.76,42.73,42.76,30800.0,30.019,30.0331,30.012,30.0331,30800.0
2013-04-24 12:50:00,42.76,42.77,42.75,42.77,79100.0,30.0331,30.0401,30.026,30.0401,79100.0
2013-04-24 12:55:00,42.77,42.78,42.76,42.77,62300.0,30.0401,30.0471,30.0331,30.0401,62300.0
2013-04-24 13:00:00,42.77,42.78,42.76,42.77,59300.0,30.0401,30.0471,30.0331,30.0401,59300.0
2013-04-24 13:05:00,42.78,42.8,42.78,42.8,59900.0,30.0471,30.0611,30.0471,30.0611,59900.0
2013-04-24 13:10:00,42.8,42.8,42.79,42.79,30100.0,30.0611,30.0611,30.0541,30.0541,30100.0
2013-04-24 13:15:00,42.79,42.81,42.79,42.81,44200.0,30.0541,30.0682,30.0541,30.0682,44200.0
2013-04-24 13:20:00,42.8,42.82,42.8,42.82,44300.0,30.0611,30.0752,30.0611,30.0752,44300.0
2013-04-24 13:25:00,42.81,42.82,42.8,42.81,37800.0,30.0682,30.0752,30.0611,30.0682,37800.0
2013-04-24 13:30:00,42.81,42.82,42.8,42.8,75800.0,30.0682,30.0752,30.0611,30.0611,75800.0
2013-04-24 13:35:00,42.8,42.82,42.8,42.81,18000.0,30.0611,30.0752,30.0611,30.0682,18000.0
2013-04-24 13:40:00,42.81,42.83,42.81,42.81,86200.0,30.0682,30.0822,30.0682,30.0682,86200.0
2013-04-24 13:45:00,42.82,42.82,42.81,42.82,35600.0,30.0752,30.0752,30.0682,30.0752,35600.0
2013-04-24 13:50:00,42.81,42.83,42.81,42.83,131400.0,30.0682,30.0822,30.0682,30.0822,131400.0
2013-04-24 13:55:00,42.83,42.83,42.82,42.82,77200.0,30.0822,30.0822,30.0752,30.0752,77200.0
2013-04-24 14:00:00,42.82,42.85,42.81,42.85,91500.0,30.0752,30.0963,30.0682,30.0963,91500.0
2013-04-24 14:05:00,42.84,42.85,42.83,42.83,147800.0,30.0892,30.0963,30.0822,30.0822,147800.0
2013-04-24 14:10:00,42.84,42.86,42.83,42.86,247000.0,30.0892,30.1033,30.0822,30.1033,247000.0
2013-04-24 14:15:00,42.86,42.87,42.85,42.87,112300.0,30.1033,30.1103,30.0963,30.1103,112300.0
2013-04-24 14:20:00,42.87,42.88,42.86,42.87,52900.0,30.1103,30.1173,30.1033,30.1103,52900.0
2013-04-24 14:25:00,42.87,42.88,42.86,42.87,79300.0,30.1103,30.1173,30.1033,30.1103,79300.0
2013-04-24 14:30:00,42.88,42.89,42.86,42.89,87200.0,30.1173,30.1244,30.1033,30.1244,87200.0
2013-04-24 14:35:00,42.89,42.9,42.88,42.89,38000.0,30.1244,30.1314,30.1173,30.1244,38000.0
2013-04-24 14:40:00,42.89,42.9,42.87,42.89,61400.0,30.1244,30.1314,30.1103,30.1244,61400.0
2013-04-24 14:45:00,42.89,42.92,42.89,42.92,79000.0,30.1244,30.1454,30.1244,30.1454,79000.0
2013-04-24 14:50:00,42.92,42.92,42.9,42.91,128500.0,30.1454,30.1454,30.1314,30.1384,128500.0
2013-04-24 14:55:00,42.92,42.97,42.91,42.97,64000.0,30.1454,30.1805,30.1384,30.1805,64000.0
2013-04-24 15:00:00,42.97,42.97,42.95,42.96,81700.0,30.1805,30.1805,30.1665,30.1735,81700.0
2013-04-24 15:05:00,42.97,42.97,42.94,42.94,281000.0,30.1805,30.1805,30.1595,30.1595,281000.0
2013-04-24 15:10:00,42.95,42.96,42.93,42.93,96500.0,30.1665,30.1735,30.1525,30.1525,96500.0
2013-04-24 15:15:00,42.94,42.94,42.92,42.93,88200.0,30.1595,30.1595,30.1454,30.1525,88200.0
2013-04-24 15:20:00,42.93,42.93,42.91,42.92,177000.0,30.1525,30.1525,30.1384,30.1454,177000.0
2013-04-24 15:25:00,42.92,42.94,42.91,42.92,105000.0,30.1454,30.1595,30.1384,30.1454,105000.0
2013-04-24 15:30:00,42.92,42.95,42.92,42.93,125200.0,30.1454,30.1665,30.1454,30.1525,125200.0
2013-04-24 15:35:00,42.93,42.94,42.92,42.94,194800.0,30.1525,30.1595,30.1454,30.1595,194800.0
2013-04-24 15:40:00,42.94,42.94,42.89,42.89,248700.0,30.1595,30.1595,30.1244,30.1244,248700.0
2013-04-24 15:45:00,42.89,42.91,42.89,42.89,291100.0,30.1244,30.1384,30.1244,30.1244,291100.0
2013-04-24 15:50:00,42.89,42.89,42.85,42.86,340800.0,30.1244,30.1244,30.0963,30.1033,340800.0
2013-04-24 15:55:00,42.85,42.86,42.8,42.82,1055000.0,30.0963,30.1033,30.0611,30.0752,1055000.0
2013-04-25 09:30:00,43.04,43.04,42.97,42.97,423300.0,30.2297,30.2297,30.1805,30.1805,423300.0
2013-04-25 09:35:00,42.97,43.03,42.96,43.01,336900.0,30.1805,30.2227,30.1735,30.2086,336900.0
2013-04-25 09:40:00,43.01,43.05,43.0,43.0,145700.0,30.2086,30.2367,30.2016,30.2016,145700.0
2013-04-25 09:45:00,43.0,43.01,42.97,42.98,170100.0,30.2016,30.2086,30.1805,30.1876,170100.0
2013-04-25 09:50:00,42.98,43.01,42.97,43.0,198500.0,30.1876,30.2086,30.1805,30.2016,198500.0
2013-04-25 09:55:00,43.01,43.03,42.99,43.01,100200.0,30.2086,30.2227,30.1946,30.2086,100200.0
2013-04-25 10:00:00,43.02,43.02,43.0,43.01,166900.0,30.2157,30.2157,30.2016,30.2086,166900.0
2013-04-25 10:05:00,43.02,43.04,42.99,43.03,441900.0,30.2157,30.2297,30.1946,30.2227,441900.0
2013-04-25 10:10:00,43.03,43.05,43.02,43.04,216200.0,30.2227,30.2367,30.2157,30.2297,216200.0
2013-04-25 10:15:00,43.05,43.06,43.03,43.06,182200.0,30.2367,30.2438,30.2227,30.2438,182200.0
2013-04-25 10:20:00,43.07,43.08,43.05,43.06,230800.0,30.2508,30.2578,30.2367,30.2438,230800.0
2013-04-25 10:25:00,43.07,43.11,43.05,43.09,236400.0,30.2508,30.2789,30.2367,30.2648,236400.0
2013-04-25 10:30:00,43.09,43.11,43.09,43.09,177500.0,30.2648,30.2789,30.2648,30.2648,177500.0
2013-04-25 10:35:00,43.1,43.14,43.09,43.14,306800.0,30.2719,30.3,30.2648,30.3,306800.0
2013-04-25 10:40:00,43.14,43.16,43.13,43.15,168500.0,30.3,30.314,30.2929,30.307,168500.0
2013-04-25 10:45:00,43.15,43.17,43.14,43.17,106000.0,30.307,30.321,30.3,30.321,106000.0
2013-04-25 10:50:00,43.17,43.21,43.16,43.19,98100.0,30.321,30.3491,30.314,30.3351,98100.0
2013-04-25 10:55:00,43.19,43.21,43.18,43.2,178800.0,30.3351,30.3491,30.328,30.3421,178800.0
2013-04-25 11:00:00,43.19,43.22,43.19,43.21,120500.0,30.3351,30.3561,30.3351,30.3491,120500.0
2013-04-25 11:05:00,43.21,43.22,43.2,43.21,134000.0,30.3491,30.3561,30.3421,30.3491,134000.0
2013-04-25 11:10:00,43.21,43.22,43.2,43.22,138600.0,30.3491,30.3561,30.3421,30.3561,138600.0
2013-04-25 11:15:00,43.22,43.24,43.21,43.23,138600.0,30.3561,30.3702,30.3491,30.3632,138600.0
2013-04-25 11:20:00,43.23,43.23,43.22,43.23,53500.0,30.3632,30.3632,30.3561,30.3632,53500.0
2013-04-25 11:25:00,43.23,43.24,43.22,43.22,88900.0,30.3632,30.3702,30.3561,30.3561,88900.0
2013-04-25 11:30:00,43.23,43.26,43.23,43.26,211000.0,30.3632,30.3842,30.3632,30.3842,211000.0
2013-04-25 11:35:00,43.26,43.27,43.24,43.26,79300.0,30.3842,30.3913,30.3702,30.3842,79300.0
2013-04-25 11:40:00,43.26,43.26,43.24,43.26,91300.0,30.3842,30.3842,30.3702,30.3842,91300.0
2013-04-25 11:45:00,43.25,43.26,43.23,43.23,195500.0,30.3772,30.3842,30.3632,30.3632,195500.0
2013-04-25 11:50:00,43.23,43.24,43.23,43.23,60100.0,30.3632,30.3702,30.3632,30.3632,60100.0
2013-04-25 11:55:00,43.23,43.24,43.22,43.22,174100.0,30.3632,30.3702,30.3561,30.3561,174100.0
2013-04-25 12:00:00,43.23,43.23,43.22,43.23,83900.0,30.3632,30.3632,30.3561,30.3632,83900.0
2013-04-25 12:05:00,43.23,43.24,43.22,43.24,78800.0,30.3632,30.3702,30.3561,30.3702,78800.0
2013-04-25 12:10:00,43.23,43.25,43.23,43.25,131800.0,30.3632,30.3772,30.3632,30.3772,131800.0
2013-04-25 12:15:00,43.25,43.25,43.24,43.25,70000.0,30.3772,30.3772,30.3702,30.3772,70000.0
2013-04-25 12:20:00,43.25,43.25,43.24,43.25,67400.0,30.3772,30.3772,30.3702,30.3772,67400.0
2013-04-25 12:25:00,43.25,43.25,43.23,43.25,167800.0,30.3772,30.3772,30.3632,30.3772,167800.0
2013-04-25 12:30:00,43.25,43.26,43.24,43.25,91000.0,30.3772,30.3842,30.3702,30.3772,91000.0
2013-04-25 12:35:00,43.25,43.27,43.25,43.27,60900.0,30.3772,30.3913,30.3772,30.3913,60900.0
2013-04-25 12:40:00,43.27,43.27,43.25,43.26,145000.0,30.3913,30.3913,30.3772,30.3842,145000.0
2013-04-25 12:45:00,43.26,43.27,43.25,43.26,112700.0,30.3842,30.3913,30.3772,30.3842,112700.0
2013-04-25 12:50:00,43.27,43.27,43.25,43.26,35800.0,30.3913,30.3913,30.3772,30.3842,35800.0
2013-04-25 12:55:00,43.26,43.27,43.24,43.25,134300.0,30.3842,30.3913,30.3702,30.3772,134300.0
2013-04-25 13:00:00,43.25,43.27,43.25,43.27,75400.0,30.3772,30.3913,30.3772,30.3913,75400.0
2013-04-25 13:05:00,43.27,43.27,43.22,43.23,136500.0,30.3913,30.3913,30.3561,30.3632,136500.0
2013-04-25 13:10:00,43.23,43.27,43.22,43.27,54200.0,30.3632,30.3913,30.3561,30.3913,54200.0
2013-04-25 13:15:00,43.27,43.3,43.27,43.28,65900.0,30.3913,30.4123,30.3913,30.3983,65900.0
2013-04-25 13:20:00,43.28,43.3,43.28,43.3,43400.0,30.3983,30.4123,30.3983,30.4123,43400.0
2013-04-25 13:25:00,43.3,43.3,43.29,43.3,40200.0,30.4123,30.4123,30.4053,30.4123,40200.0
2013-04-25 13:30:00,43.3,43.3,43.29,43.29,41300.0,30.4123,30.4123,30.4053,30.4053,41300.0
2013-04-25 13:35:00,43.3,43.3,43.28,43.29,56600.0,30.4123,30.4123,30.3983,30.4053,56600.0
2013-04-25 13:40:00,43.29,43.29,43.27,43.28,61700.0,30.4053,30.4053,30.3913,30.3983,61700.0
2013-04-25 13:45:00,43.28,43.29,43.27,43.29,83700.0,30.3983,30.4053,30.3913,30.4053,83700.0
2013-04-25 13:50:00,43.29,43.3,43.28,43.3,34500.0,30.4053,30.4123,30.3983,30.4123,34500.0
2013-04-25 13:55:00,43.3,43.32,43.29,43.3,88600.0,30.4123,30.4264,30.4053,30.4123,88600.0
2013-04-25 14:00:00,43.31,43.33,43.3,43.33,64200.0,30.4194,30.4334,30.4123,30.4334,64200.0
2013-04-25 14:05:00,43.33,43.34,43.32,43.32,73300.0,30.4334,30.4404,30.4264,30.4264,73300.0
2013-04-25 14:10:00,43.32,43.34,43.32,43.34,83100.0,30.4264,30.4404,30.4264,30.4404,83100.0
2013-04-25 14:15:00,43.34,43.34,43.3,43.31,76500.0,30.4404,30.4404,30.4123,30.4194,76500.0
2013-04-25 14:20:00,43.31,43.31,43.29,43.31,90900.0,30.4194,30.4194,30.4053,30.4194,90900.0
2013-04-25 14:25:00,43.31,43.31,43.29,43.29,50300.0,30.4194,30.4194,30.4053,30.4053,50300.0
2013-04-25 14:30:00,43.29,43.3,43.26,43.27,59400.0,30.4053,30.4123,30.3842,30.3913,59400.0
2013-04-25 14:35:00,43.27,43.29,43.27,43.29,58500.0,30.3913,30.4053,30.3913,30.4053,58500.0
2013-04-25 14:40:00,43.28,43.3,43.27,43.27,118800.0,30.3983,30.4123,30.3913,30.3913,118800.0
2013-04-25 14:45:00,43.27,43.28,43.27,43.27,41600.0,30.3913,30.3983,30.3913,30.3913,41600.0
2013-04-25 14:50:00,43.28,43.28,43.23,43.24,137700.0,30.3983,30.3983,30.3632,30.3702,137700.0
2013-04-25 14:55:00,43.23,43.23,43.19,43.21,167300.0,30.3632,30.3632,30.3351,30.3491,167300.0
2013-04-25 15:00:00,43.21,43.21,43.17,43.17,49500.0,30.3491,30.3491,30.321,30.321,49500.0
2013-04-25 15:05:00,43.16,43.16,43.11,43.13,105700.0,30.314,30.314,30.2789,30.2929,105700.0
2013-04-25 15:10:00,43.13,43.15,43.09,43.15,131300.0,30.2929,30.307,30.2648,30.307,131300.0
2013-04-25 15:15:00,43.15,43.17,43.12,43.13,58300.0,30.307,30.321,30.2859,30.2929,58300.0
2013-04-25 15:20:00,43.13,43.14,43.09,43.09,134900.0,30.2929,30.3,30.2648,30.2648,134900.0
2013-04-25 15:25:00,43.1,43.12,43.09,43.12,115100.0,30.2719,30.2859,30.2648,30.2859,115100.0
2013-04-25 15:30:00,43.11,43.13,43.1,43.12,46900.0,30.2789,30.2929,30.2719,30.2859,46900.0
2013-04-25 15:35:00,43.13,43.17,43.12,43.17,93000.0,30.2929,30.321,30.2859,30.321,93000.0
2013-04-25 15:40:00,43.17,43.19,43.16,43.18,102200.0,30.321,30.3351,30.314,30.328,102200.0
2013-04-25 15:45:00,43.17,43.19,43.17,43.19,89800.0,30.321,30.3351,30.321,30.3351,89800.0
2013-04-25 15:50:00,43.19,43.19,43.11,43.11,363800.0,30.3351,30.3351,30.2789,30.2789,363800.0
2013-04-25 15:55:00,43.12,43.18,43.11,43.16,685900.0,30.2859,30.328,30.2789,30.314,685900.0
2013-04-26 09:30:00,42.94,43.01,42.94,42.98,220100.0,30.1595,30.2086,30.1595,30.1876,220100.0
2013-04-26 09:35:00,42.98,43.0,42.91,42.91,186100.0,30.1876,30.2016,30.1384,30.1384,186100.0
2013-04-26 09:40:00,42.91,42.93,42.9,42.9,182100.0,30.1384,30.1525,30.1314,30.1314,182100.0
2013-04-26 09:45:00,42.9,42.92,42.88,42.88,220100.0,30.1314,30.1454,30.1173,30.1173,220100.0
2013-04-26 09:50:00,42.89,42.93,42.88,42.91,128200.0,30.1244,30.1525,30.1173,30.1384,128200.0
2013-04-26 09:55:00,42.91,42.95,42.89,42.94,112300.0,30.1384,30.1665,30.1244,30.1595,112300.0
2013-04-26 10:00:00,42.95,42.98,42.95,42.96,147200.0,30.1665,30.1876,30.1665,30.1735,147200.0
2013-04-26 10:05:00,42.95,42.95,42.93,42.94,103500.0,30.1665,30.1665,30.1525,30.1595,103500.0
2013-04-26 10:10:00,42.94,42.96,42.89,42.91,128500.0,30.1595,30.1735,30.1244,30.1384,128500.0
2013-04-26 10:15:00,42.92,42.92,42.86,42.89,127700.0,30.1454,30.1454,30.1033,30.1244,127700.0
2013-04-26 10:20:00,42.89,42.9,42.87,42.89,76900.0,30.1244,30.1314,30.1103,30.1244,76900.0
2013-04-26 10:25:00,42.88,42.92,42.88,42.91,175500.0,30.1173,30.1454,30.1173,30.1384,175500.0
2013-04-26 10:30:00,42.91,42.91,42.88,42.89,91200.0,30.1384,30.1384,30.1173,30.1244,91200.0
2013-04-26 10:35:00,42.89,42.91,42.87,42.89,79900.0,30.1244,30.1384,30.1103,30.1244,79900.0
2013-04-26 10:40:00,42.89,42.91,42.87,42.89,89400.0,30.1244,30.1384,30.1103,30.1244,89400.0
2013-04-26 10:45:00,42.9,42.9,42.87,42.89,77600.0,30.1314,30.1314,30.1103,30.1244,77600.0
2013-04-26 10:50:00,42.9,42.9,42.84,42.84,107600.0,30.1314,30.1314,30.0892,30.0892,107600.0
2013-04-26 10:55:00,42.84,42.87,42.83,42.85,72200.0,30.0892,30.1103,30.0822,30.0963,72200.0
2013-04-26 11:00:00,42.85,42.87,42.84,42.85,175600.0,30.0963,30.1103,30.0892,30.0963,175600.0
2013-04-26 11:05:00,42.86,42.86,42.84,42.84,41400.0,30.1033,30.1033,30.0892,30.0892,41400.0
2013-04-26 11:10:00,42.84,42.86,42.83,42.85,82900.0,30.0892,30.1033,30.0822,30.0963,82900.0
2013-04-26 11:15:00,42.85,42.87,42.84,42.85,30800.0,30.0963,30.1103,30.0892,30.0963,30800.0
2013-04-26 11:20:00,42.85,42.85,42.82,42.84,135200.0,30.0963,30.0963,30.0752,30.0892,135200.0
2013-04-26 11:25:00,42.84,42.85,42.8,42.81,66500.0,30.0892,30.0963,30.0611,30.0682,66500.0
2013-04-26 11:30:00,42.81,42.82,42.79,42.82,90300.0,30.0682,30.0752,30.0541,30.0752,90300.0
2013-04-26 11:35:00,42.81,42.83,42.74,42.76,188700.0,30.0682,30.0822,30.019,30.0331,188700.0
2013-04-26 11:40:00,42.76,42.77,42.74,42.75,72300.0,30.0331,30.0401,30.019,30.026,72300.0
2013-04-26 11:45:00,42.75,42.75,42.71,42.72,82100.0,30.026,30.026,29.9979,30.005,82100.0
2013-04-26 11:50:00,42.72,42.72,42.69,42.7,91500.0,30.005,30.005,29.9839,29.9909,91500.0
2013-04-26 11:55:00,42.69,42.69,42.66,42.68,88100.0,29.9839,29.9839,29.9628,29.9769,88100.0
2013-04-26 12:00:00,42.68,42.68,42.63,42.67,74500.0,29.9769,29.9769,29.9417,29.9698,74500.0
2013-04-26 12:05:00,42.67,42.68,42.66,42.68,161200.0,29.9698,29.9769,29.9628,29.9769,161200.0
2013-04-26 12:10:00,42.67,42.69,42.64,42.65,136500.0,29.9698,29.9839,29.9488,29.9558,136500.0
2013-04-26 12:15:00,42.65,42.68,42.65,42.68,84300.0,29.9558,29.9769,29.9558,29.9769,84300.0
2013-04-26 12:20:00,42.68,42.69,42.66,42.66,48000.0,29.9769,29.9839,29.9628,29.9628,48000.0
2013-04-26 12:25:00,42.66,42.68,42.66,42.66,69500.0,29.9628,29.9769,29.9628,29.9628,69500.0
2013-04-26 12:30:00,42.66,42.68,42.66,42.68,128600.0,29.9628,29.9769,29.9628,29.9769,128600.0
2013-04-26 12:35:00,42.68,42.68,42.65,42.66,86900.0,29.9769,29.9769,29.9558,29.9628,86900.0
2013-04-26 12:40:00,42.66,42.67,42.65,42.65,43700.0,29.9628,29.9698,29.9558,29.9558,43700.0
2013-04-26 12:45:00,42.66,42.67,42.65,42.66,68200.0,29.9628,29.9698,29.9558,29.9628,68200.0
2013-04-26 12:50:00,42.67,42.69,42.66,42.69,101100.0,29.9698,29.9839,29.9628,29.9839,101100.0
2013-04-26 12:55:00,42.69,42.71,42.68,42.71,108700.0,29.9839,29.9979,29.9769,29.9979,108700.0
2013-04-26 13:00:00,42.71,42.71,42.7,42.7,60400.0,29.9979,29.9979,29.9909,29.9909,60400.0
2013-04-26 13:05:00,42.71,42.71,42.68,42.71,75900.0,29.9979,29.9979,29.9769,29.9979,75900.0
2013-04-26 13:10:00,42.71,42.72,42.71,42.72,43600.0,29.9979,30.005,29.9979,30.005,43600.0
2013-04-26 13:15:00,42.72,42.73,42.71,42.72,48300.0,30.005,30.012,29.9979,30.005,48300.0
2013-04-26 13:20:00,42.72,42.76,42.71,42.75,44900.0,30.005,30.0331,29.9979,30.026,44900.0
2013-04-26 13:25:00,42.75,42.78,42.75,42.78,57200.0,30.026,30.0471,30.026,30.0471,57200.0
2013-04-26 13:30:00,42.78,42.79,42.77,42.77,21400.0,30.0471,30.0541,30.0401,30.0401,21400.0
2013-04-26 13:35:00,42.78,42.78,42.75,42.75,159900.0,30.0471,30.0471,30.026,30.026,159900.0
2013-04-26 13:40:00,42.75,42.79,42.74,42.79,104500.0,30.026,30.0541,30.019,30.0541,104500.0
2013-04-26 13:45:00,42.78,42.81,42.78,42.79,161800.0,30.0471,30.0682,30.0471,30.0541,161800.0
2013-04-26 13:50:00,42.79,42.8,42.77,42.78,67600.0,30.0541,30.0611,30.0401,30.0471,67600.0
2013-04-26 13:55:00,42.78,42.79,42.77,42.78,26200.0,30.0471,30.0541,30.0401,30.0471,26200.0
2013-04-26 14:00:00,42.77,42.78,42.76,42.77,55500.0,30.0401,30.0471,30.0331,30.0401,55500.0
2013-04-26 14:05:00,42.77,42.79,42.77,42.78,59200.0,30.0401,30.0541,30.0401,30.0471,59200.0
2013-04-26 14:10:00,42.78,42.79,42.77,42.77,45400.0,30.0471,30.0541,30.0401,30.0401,45400.0
2013-04-26 14:15:00,42.77,42.77,42.75,42.77,34400.0,30.0401,30.0401,30.026,30.0401,34400.0
2013-04-26 14:20:00,42.77,42.78,42.75,42.77,72800.0,30.0401,30.0471,30.026,30.0401,72800.0
2013-04-26 14:25:00,42.78,42.78,42.75,42.76,62000.0,30.0471,30.0471,30.026,30.0331,62000.0
2013-04-26 14:30:00,42.76,42.77,42.75,42.75,80700.0,30.0331,30.0401,30.026,30.026,80700.0
2013-04-26 14:35:00,42.76,42.76,42.74,42.75,66400.0,30.0331,30.0331,30.019,30.026,66400.0
2013-04-26 14:40:00,42.76,42.77,42.75,42.76,74700.0,30.0331,30.0401,30.026,30.0331,74700.0
2013-04-26 14:45:00,42.76,42.79,42.75,42.79,91900.0,30.0331,30.0541,30.026,30.0541,91900.0
2013-04-26 14:50:00,42.79,42.79,42.77,42.77,51300.0,30.0541,30.0541,30.0401,30.0401,51300.0
2013-04-26 14:55:00,42.78,42.79,42.77,42.77,38500.0,30.0471,30.0541,30.0401,30.0401,38500.0
2013-04-26 15:00:00,42.76,42.8,42.76,42.8,60700.0,30.0331,30.0611,30.0331,30.0611,60700.0
2013-04-26 15:05:00,42.8,42.81,42.79,42.81,38100.0,30.0611,30.0682,30.0541,30.0682,38100.0
2013-04-26 15:10:00,42.8,42.81,42.8,42.81,41100.0,30.0611,30.0682,30.0611,30.0682,41100.0
2013-04-26 15:15:00,42.81,42.81,42.79,42.8,105200.0,30.0682,30.0682,30.0541,30.0611,105200.0
2013-04-26 15:20:00,42.79,42.8,42.79,42.8,37800.0,30.0541,30.0611,30.0541,30.0611,37800.0
2013-04-26 15:25:00,42.79,42.82,42.79,42.81,99700.0,30.0541,30.0752,30.0541,30.0682,99700.0
2013-04-26 15:30:00,42.82,42.82,42.81,42.82,205000.0,30.0752,30.0752,30.0682,30.0752,205000.0
2013-04-26 15:35:00,42.82,42.82,42.79,42.8,140700.0,30.0752,30.0752,30.0541,30.0611,140700.0
2013-04-26 15:40:00,42.79,42.8,42.79,42.8,89900.0,30.0541,30.0611,30.0541,30.0611,89900.0
2013-04-26 15:45:00,42.79,42.8,42.75,42.76,328500.0,30.0541,30.0611,30.026,30.0331,328500.0
2013-04-26 15:50:00,42.77,42.77,42.72,42.72,373900.0,30.0401,30.0401,30.005,30.005,373900.0
2013-04-26 15:55:00,42.73,42.77,42.71,42.76,552300.0,30.012,30.0401,29.9979,30.0331,552300.0
2013-04-29 09:30:00,43.11,43.18,43.07,43.07,278800.0,30.2789,30.328,30.2508,30.2508,278800.0
2013-04-29 09:35:00,43.07,43.08,43.01,43.02,251400.0,30.2508,30.2578,30.2086,30.2157,251400.0
2013-04-29 09:40:00,43.02,43.02,42.98,43.0,182800.0,30.2157,30.2157,30.1876,30.2016,182800.0
2013-04-29 09:45:00,43.0,43.03,43.0,43.02,45900.0,30.2016,30.2227,30.2016,30.2157,45900.0
2013-04-29 09:50:00,43.02,43.07,43.02,43.06,255300.0,30.2157,30.2508,30.2157,30.2438,255300.0
2013-04-29 09:55:00,43.06,43.1,43.05,43.1,76000.0,30.2438,30.2719,30.2367,30.2719,76000.0
2013-04-29 10:00:00,43.1,43.13,43.06,43.12,88000.0,30.2719,30.2929,30.2438,30.2859,88000.0
2013-04-29 10:05:00,43.13,43.15,43.09,43.11,206100.0,30.2929,30.307,30.2648,30.2789,206100.0
2013-04-29 10:10:00,43.11,43.12,43.08,43.08,163000.0,30.2789,30.2859,30.2578,30.2578,163000.0
2013-04-29 10:15:00,43.09,43.12,43.09,43.11,84100.0,30.2648,30.2859,30.2648,30.2789,84100.0
2013-04-29 10:20:00,43.11,43.13,43.09,43.13,166100.0,30.2789,30.2929,30.2648,30.2929,166100.0
2013-04-29 10:25:00,43.13,43.13,43.11,43.12,25400.0,30.2929,30.2929,30.2789,30.2859,25400.0
2013-04-29 10:30:00,43.12,43.12,43.09,43.09,202100.0,30.2859,30.2859,30.2648,30.2648,202100.0
2013-04-29 10:35:00,43.09,43.13,43.09,43.11,96900.0,30.2648,30.2929,30.2648,30.2789,96900.0
2013-04-29 10:40:00,43.11,43.14,43.1,43.13,142600.0,30.2789,30.3,30.2719,30.2929,142600.0
2013-04-29 10:45:00,43.14,43.16,43.13,43.15,162700.0,30.3,30.314,30.2929,30.307,162700.0
2013-04-29 10:50:00,43.16,43.17,43.14,43.16,79800.0,30.314,30.321,30.3,30.314,79800.0
2013-04-29 10:55:00,43.16,43.19,43.15,43.19,106600.0,30.314,30.3351,30.307,30.3351,106600.0
2013-04-29 11:00:00,43.19,43.19,43.14,43.14,165400.0,30.3351,30.3351,30.3,30.3,165400.0
2013-04-29 11:05:00,43.13,43.16,43.13,43.15,94200.0,30.2929,30.314,30.2929,30.307,94200.0
2013-04-29 11:10:00,43.15,43.15,43.13,43.13,37100.0,30.307,30.307,30.2929,30.2929,37100.0
2013-04-29 11:15:00,43.14,43.15,43.13,43.15,70800.0,30.3,30.307,30.2929,30.307,70800.0
2013-04-29 11:20:00,43.14,43.16,43.14,43.14,90200.0,30.3,30.314,30.3,30.3,90200.0
2013-04-29 11:25:00,43.15,43.17,43.14,43.17,38600.0,30.307,30.321,30.3,30.321,38600.0
2013-04-29 11:30:00,43.16,43.17,43.16,43.16,44800.0,30.314,30.321,30.314,30.314,44800.0
2013-04-29 11:35:00,43.16,43.16,43.15,43.15,47500.0,30.314,30.314,30.307,30.307,47500.0
2013-04-29 11:40:00,43.15,43.16,43.15,43.15,48200.0,30.307,30.314,30.307,30.307,48200.0
2013-04-29 11:45:00,43.15,43.17,43.15,43.17,40700.0,30.307,30.321,30.307,30.321,40700.0
2013-04-29 11:50:00,43.16,43.17,43.16,43.16,17300.0,30.314,30.321,30.314,30.314,17300.0
2013-04-29 11:55:00,43.16,43.18,43.16,43.18,101900.0,30.314,30.328,30.314,30.328,101900.0
2013-04-29 12:00:00,43.17,43.21,43.16,43.21,226600.0,30.321,30.3491,30.314,30.3491,226600.0
2013-04-29 12:05:00,43.21,43.22,43.18,43.18,202900.0,30.3491,30.3561,30.328,30.328,202900.0
2013-04-29 12:10:00,43.18,43.2,43.18,43.19,47200.0,30.328,30.3421,30.328,30.3351,47200.0
2013-04-29 12:15:00,43.18,43.21,43.18,43.21,81800.0,30.328,30.3491,30.328,30.3491,81800.0
2013-04-29 12:20:00,43.21,43.25,43.21,43.24,209600.0,30.3491,30.3772,30.3491,30.3702,209600.0
2013-04-29 12:25:00,43.24,43.26,43.24,43.26,49300.0,30.3702,30.3842,30.3702,30.3842,49300.0
2013-04-29 12:30:00,43.26,43.27,43.23,43.24,187000.0,30.3842,30.3913,30.3632,30.3702,187000.0
2013-04-29 12:35:00,43.24,43.27,43.23,43.26,47000.0,30.3702,30.3913,30.3632,30.3842,47000.0
2013-04-29 12:40:00,43.27,43.29,43.26,43.27,66400.0,30.3913,30.4053,30.3842,30.3913,66400.0
2013-04-29 12:45:00,43.28,43.28,43.25,43.26,64900.0,30.3983,30.3983,30.3772,30.3842,64900.0
2013-04-29 12:50:00,43.26,43.27,43.25,43.27,57000.0,30.3842,30.3913,30.3772,30.3913,57000.0
2013-04-29 12:55:00,43.26,43.27,43.24,43.24,45200.0,30.3842,30.3913,30.3702,30.3702,45200.0
2013-04-29 13:00:00,43.24,43.24,43.23,43.23,48300.0,30.3702,30.3702,30.3632,30.3632,48300.0
2013-04-29 13:05:00,43.23,43.26,43.23,43.25,80700.0,30.3632,30.3842,30.3632,30.3772,80700.0
2013-04-29 13:10:00,43.26,43.26,43.24,43.24,82800.0,30.3842,30.3842,30.3702,30.3702,82800.0
2013-04-29 13:15:00,43.25,43.25,43.24,43.24,24200.0,30.3772,30.3772,30.3702,30.3702,24200.0
2013-04-29 13:20:00,43.24,43.25,43.23,43.24,40800.0,30.3702,30.3772,30.3632,30.3702,40800.0
2013-04-29 13:25:00,43.24,43.28,43.23,43.27,91600.0,30.3702,30.3983,30.3632,30.3913,91600.0
2013-04-29 13:30:00,43.27,43.29,43.27,43.28,31400.0,30.3913,30.4053,30.3913,30.3983,31400.0
2013-04-29 13:35:00,43.29,43.29,43.28,43.28,10300.0,30.4053,30.4053,30.3983,30.3983,10300.0
2013-04-29 13:40:00,43.29,43.29,43.28,43.28,35600.0,30.4053,30.4053,30.3983,30.3983,35600.0
2013-04-29 13:45:00,43.28,43.31,43.28,43.29,145600.0,30.3983,30.4194,30.3983,30.4053,145600.0
2013-04-29 13:50:00,43.3,43.32,43.29,43.31,95900.0,30.4123,30.4264,30.4053,30.4194,95900.0
2013-04-29 13:55:00,43.32,43.34,43.31,43.32,69600.0,30.4264,30.4404,30.4194,30.4264,69600.0
2013-04-29 14:00:00,43.32,43.33,43.3,43.3,369200.0,30.4264,30.4334,30.4123,30.4123,369200.0
2013-04-29 14:05:00,43.3,43.33,43.29,43.31,129300.0,30.4123,30.4334,30.4053,30.4194,129300.0
2013-04-29 14:10:00,43.31,43.33,43.3,43.31,62100.0,30.4194,30.4334,30.4123,30.4194,62100.0
2013-04-29 14:15:00,43.31,43.31,43.28,43.28,50200.0,30.4194,30.4194,30.3983,30.3983,50200.0
2013-04-29 14:20:00,43.28,43.29,43.28,43.29,35400.0,30.3983,30.4053,30.3983,30.4053,35400.0
2013-04-29 14:25:00,43.3,43.31,43.29,43.31,65100.0,30.4123,30.4194,30.4053,30.4194,65100.0
2013-04-29 14:30:00,43.31,43.32,43.29,43.29,124200.0,30.4194,30.4264,30.4053,30.4053,124200.0
2013-04-29 14:35:00,43.3,43.3,43.29,43.3,19100.0,30.4123,30.4123,30.4053,30.4123,19100.0
2013-04-29 14:40:00,43.3,43.31,43.29,43.3,54900.0,30.4123,30.4194,30.4053,30.4123,54900.0
2013-04-29 14:45:00,43.3,43.31,43.3,43.31,69300.0,30.4123,30.4194,30.4123,30.4194,69300.0
2013-04-29 14:50:00,43.31,43.32,43.29,43.3,162300.0,30.4194,30.4264,30.4053,30.4123,162300.0
2013-04-29 14:55:00,43.29,43.31,43.28,43.31,106800.0,30.4053,30.4194,30.3983,30.4194,106800.0
2013-04-29 15:00:00,43.31,43.31,43.27,43.27,178200.0,30.4194,30.4194,30.3913,30.3913,178200.0
2013-04-29 15:05:00,43.28,43.28,43.24,43.24,92900.0,30.3983,30.3983,30.3702,30.3702,92900.0
2013-04-29 15:10:00,43.25,43.26,43.24,43.24,90500.0,30.3772,30.3842,30.3702,30.3702,90500.0
2013-04-29 15:15:00,43.24,43.27,43.23,43.26,89800.0,30.3702,30.3913,30.3632,30.3842,89800.0
2013-04-29 15:20:00,43.26,43.26,43.24,43.24,55100.0,30.3842,30.3842,30.3702,30.3702,55100.0
2013-04-29 15:25:00,43.24,43.27,43.23,43.27,145100.0,30.3702,30.3913,30.3632,30.3913,145100.0
2013-04-29 15:30:00,43.26,43.28,43.26,43.28,38100.0,30.3842,30.3983,30.3842,30.3983,38100.0
2013-04-29 15:35:00,43.28,43.29,43.27,43.29,131900.0,30.3983,30.4053,30.3913,30.4053,131900.0
2013-04-29 15:40:00,43.29,43.3,43.28,43.29,125600.0,30.4053,30.4123,30.3983,30.4053,125600.0
2013-04-29 15:45:00,43.29,43.3,43.27,43.28,113900.0,30.4053,30.4123,30.3913,30.3983,113900.0
2013-04-29 15:50:00,43.27,43.28,43.24,43.26,158700.0,30.3913,30.3983,30.3702,30.3842,158700.0
2013-04-29 15:55:00,43.26,43.27,43.22,43.23,518900.0,30.3842,30.3913,30.3561,30.3632,518900.0
2013-04-30 09:30:00,43.32,43.33,43.29,43.32,339200.0,30.4264,30.4334,30.4053,30.4264,339200.0
2013-04-30 09:35:00,43.34,43.36,43.33,43.34,189400.0,30.4404,30.4545,30.4334,30.4404,189400.0
2013-04-30 09:40:00,43.34,43.36,43.28,43.29,307600.0,30.4404,30.4545,30.3983,30.4053,307600.0
2013-04-30 09:45:00,43.3,43.3,43.26,43.28,221400.0,30.4123,30.4123,30.3842,30.3983,221400.0
2013-04-30 09:50:00,43.29,43.29,43.22,43.23,215700.0,30.4053,30.4053,30.3561,30.3632,215700.0
2013-04-30 09:55:00,43.23,43.25,43.19,43.19,249900.0,30.3632,30.3772,30.3351,30.3351,249900.0
2013-04-30 10:00:00,43.21,43.26,43.18,43.2,326200.0,30.3491,30.3842,30.328,30.3421,326200.0
2013-04-30 10:05:00,43.21,43.24,43.19,43.23,201400.0,30.3491,30.3702,30.3351,30.3632,201400.0
2013-04-30 10:10:00,43.23,43.29,43.22,43.29,134700.0,30.3632,30.4053,30.3561,30.4053,134700.0
2013-04-30 10:15:00,43.29,43.3,43.26,43.28,217000.0,30.4053,30.4123,30.3842,30.3983,217000.0
2013-04-30 10:20:00,43.28,43.31,43.27,43.29,175600.0,30.3983,30.4194,30.3913,30.4053,175600.0
2013-04-30 10:25:00,43.3,43.31,43.28,43.29,179100.0,30.4123,30.4194,30.3983,30.4053,179100.0
2013-04-30 10:30:00,43.3,43.32,43.27,43.32,168200.0,30.4123,30.4264,30.3913,30.4264,168200.0
2013-04-30 10:35:00,43.32,43.35,43.31,43.34,91600.0,30.4264,30.4474,30.4194,30.4404,91600.0
2013-04-30 10:40:00,43.34,43.38,43.33,43.35,126300.0,30.4404,30.4685,30.4334,30.4474,126300.0
2013-04-30 10:45:00,43.36,43.39,43.35,43.38,92600.0,30.4545,30.4755,30.4474,30.4685,92600.0
2013-04-30 10:50:00,43.38,43.41,43.38,43.4,216700.0,30.4685,30.4896,30.4685,30.4826,216700.0
2013-04-30 10:55:00,43.41,43.42,43.39,43.42,129700.0,30.4896,30.4966,30.4755,30.4966,129700.0
2013-04-30 11:00:00,43.42,43.44,43.41,43.41,83900.0,30.4966,30.5107,30.4896,30.4896,83900.0
2013-04-30 11:05:00,43.41,43.45,43.41,43.44,81900.0,30.4896,30.5177,30.4896,30.5107,81900.0
2013-04-30 11:10:00,43.44,43.46,43.43,43.44,165600.0,30.5107,30.5247,30.5036,30.5107,165600.0
2013-04-30 11:15:00,43.43,43.44,43.42,43.43,109400.0,30.5036,30.5107,30.4966,30.5036,109400.0
2013-04-30 11:20:00,43.43,43.44,43.41,43.41,166400.0,30.5036,30.5107,30.4896,30.4896,166400.0
2013-04-30 11:25:00,43.41,43.46,43.41,43.42,488200.0,30.4896,30.5247,30.4896,30.4966,488200.0
2013-04-30 11:30:00,43.41,43.45,43.4,43.43,359900.0,30.4896,30.5177,30.4826,30.5036,359900.0
2013-04-30 11:35:00,43.43,43.49,43.43,43.48,220600.0,30.5036,30.5458,30.5036,30.5388,220600.0
2013-04-30 11:40:00,43.48,43.5,43.47,43.48,125600.0,30.5388,30.5528,30.5317,30.5388,125600.0
2013-04-30 11:45:00,43.47,43.5,43.47,43.48,74800.0,30.5317,30.5528,30.5317,30.5388,74800.0
2013-04-30 11:50:00,43.48,43.53,43.48,43.52,120200.0,30.5388,30.5739,30.5388,30.5668,120200.0
2013-04-30 11:55:00,43.52,43.54,43.51,43.52,134600.0,30.5668,30.5809,30.5598,30.5668,134600.0
2013-04-30 12:00:00,43.52,43.53,43.51,43.51,80800.0,30.5668,30.5739,30.5598,30.5598,80800.0
2013-04-30 12:05:00,43.52,43.55,43.51,43.54,102200.0,30.5668,30.5879,30.5598,30.5809,102200.0
2013-04-30 12:10:00,43.55,43.56,43.53,43.55,85900.0,30.5879,30.5949,30.5739,30.5879,85900.0
2013-04-30 12:15:00,43.55,43.56,43.51,43.53,65800.0,30.5879,30.5949,30.5598,30.5739,65800.0
2013-04-30 12:20:00,43.53,43.54,43.52,43.52,65600.0,30.5739,30.5809,30.5668,30.5668,65600.0
2013-04-30 12:25:00,43.52,43.53,43.5,43.51,75800.0,30.5668,30.5739,30.5528,30.5598,75800.0
2013-04-30 12:30:00,43.51,43.53,43.5,43.52,58100.0,30.5598,30.5739,30.5528,30.5668,58100.0
2013-04-30 12:35:00,43.52,43.53,43.51,43.51,48400.0,30.5668,30.5739,30.5598,30.5598,48400.0
2013-04-30 12:40:00,43.51,43.53,43.51,43.51,40200.0,30.5598,30.5739,30.5598,30.5598,40200.0
2013-04-30 12:45:00,43.51,43.56,43.51,43.55,74200.0,30.5598,30.5949,30.5598,30.5879,74200.0
2013-04-30 12:50:00,43.56,43.57,43.55,43.56,98000.0,30.5949,30.602,30.5879,30.5949,98000.0
2013-04-30 12:55:00,43.55,43.6,43.55,43.59,118200.0,30.5879,30.623,30.5879,30.616,118200.0
2013-04-30 13:00:00,43.6,43.61,43.57,43.58,80900.0,30.623,30.6301,30.602,30.609,80900.0
2013-04-30 13:05:00,43.57,43.61,43.57,43.6,63800.0,30.602,30.6301,30.602,30.623,63800.0
2013-04-30 13:10:00,43.61,43.61,43.59,43.59,119100.0,30.6301,30.6301,30.616,30.616,119100.0
2013-04-30 13:15:00,43.59,43.62,43.59,43.61,241600.0,30.616,30.6371,30.616,30.6301,241600.0
2013-04-30 13:20:00,43.62,43.63,43.6,43.61,107100.0,30.6371,30.6441,30.623,30.6301,107100.0
2013-04-30 13:25:00,43.62,43.62,43.59,43.6,97400.0,30.6371,30.6371,30.616,30.623,97400.0
2013-04-30 13:30:00,43.6,43.61,43.6,43.6,16000.0,30.623,30.6301,30.623,30.623,16000.0
2013-04-30 13:35:00,43.6,43.6,43.58,43.59,90900.0,30.623,30.623,30.609,30.616,90900.0
2013-04-30 13:40:00,43.59,43.64,43.57,43.63,223500.0,30.616,30.6511,30.602,30.6441,223500.0
2013-04-30 13:45:00,43.63,43.64,43.62,43.63,105300.0,30.6441,30.6511,30.6371,30.6441,105300.0
2013-04-30 13:50:00,43.64,43.64,43.63,43.63,17000.0,30.6511,30.6511,30.6441,30.6441,17000.0
2013-04-30 13:55:00,43.63,43.64,43.63,43.64,50100.0,30.6441,30.6511,30.6441,30.6511,50100.0
2013-04-30 14:00:00,43.63,43.64,43.59,43.59,125400.0,30.6441,30.6511,30.616,30.616,125400.0
2013-04-30 14:05:00,43.6,43.6,43.56,43.56,99700.0,30.623,30.623,30.5949,30.5949,99700.0
2013-04-30 14:10:00,43.56,43.59,43.56,43.58,78800.0,30.5949,30.616,30.5949,30.609,78800.0
2013-04-30 14:15:00,43.58,43.6,43.57,43.57,144100.0,30.609,30.623,30.602,30.602,144100.0
2013-04-30 14:20:00,43.57,43.6,43.57,43.59,136000.0,30.602,30.623,30.602,30.616,136000.0
2013-04-30 14:25:00,43.6,43.61,43.59,43.6,131200.0,30.623,30.6301,30.616,30.623,131200.0
2013-04-30 14:30:00,43.62,43.62,43.6,43.6,113800.0,30.6371,30.6371,30.623,30.623,113800.0
2013-04-30 14:35:00,43.6,43.65,43.6,43.64,275000.0,30.623,30.6582,30.623,30.6511,275000.0
2013-04-30 14:40:00,43.65,43.69,43.64,43.69,232800.0,30.6582,30.6863,30.6511,30.6863,232800.0
2013-04-30 14:45:00,43.69,43.7,43.68,43.7,152600.0,30.6863,30.6933,30.6792,30.6933,152600.0
2013-04-30 14:50:00,43.7,43.7,43.69,43.7,144100.0,30.6933,30.6933,30.6863,30.6933,144100.0
2013-04-30 14:55:00,43.7,43.73,43.69,43.73,302900.0,30.6933,30.7143,30.6863,30.7143,302900.0
2013-04-30 15:00:00,43.73,43.73,43.69,43.69,218300.0,30.7143,30.7143,30.6863,30.6863,218300.0
2013-04-30 15:05:00,43.7,43.72,43.69,43.71,178600.0,30.6933,30.7073,30.6863,30.7003,178600.0
2013-04-30 15:10:00,43.72,43.73,43.71,43.73,218400.0,30.7073,30.7143,30.7003,30.7143,218400.0
2013-04-30 15:15:00,43.72,43.77,43.72,43.76,267300.0,30.7073,30.7424,30.7073,30.7354,267300.0
2013-04-30 15:20:00,43.76,43.79,43.75,43.79,330700.0,30.7354,30.7565,30.7284,30.7565,330700.0
2013-04-30 15:25:00,43.79,43.81,43.78,43.81,273800.0,30.7565,30.7705,30.7495,30.7705,273800.0
2013-04-30 15:30:00,43.8,43.83,43.8,43.82,320400.0,30.7635,30.7846,30.7635,30.7776,320400.0
2013-04-30 15:35:00,43.83,43.87,43.82,43.87,362800.0,30.7846,30.8127,30.7776,30.8127,362800.0
2013-04-30 15:40:00,43.86,43.87,43.85,43.87,515500.0,30.8057,30.8127,30.7986,30.8127,515500.0
2013-04-30 15:45:00,43.87,43.88,43.86,43.87,575200.0,30.8127,30.8197,30.8057,30.8127,575200.0
2013-04-30 15:50:00,43.86,43.87,43.82,43.83,1006900.0,30.8057,30.8127,30.7776,30.7846,1006900.0
2013-04-30 15:55:00,43.83,43.86,43.77,43.78,1827900.0,30.7846,30.8057,30.7424,30.7495,1827900.0
2013-05-01 09:30:00,43.7,43.71,43.62,43.64,308200.0,30.6933,30.7003,30.6371,30.6511,308200.0
2013-05-01 09:35:00,43.64,43.64,43.57,43.59,373700.0,30.6511,30.6511,30.602,30.616,373700.0
2013-05-01 09:40:00,43.59,43.59,43.52,43.57,312400.0,30.616,30.616,30.5668,30.602,312400.0
2013-05-01 09:45:00,43.57,43.58,43.49,43.51,285500.0,30.602,30.609,30.5458,30.5598,285500.0
2013-05-01 09:50:00,43.5,43.52,43.47,43.51,332500.0,30.5528,30.5668,30.5317,30.5598,332500.0
2013-05-01 09:55:00,43.51,43.52,43.48,43.5,147000.0,30.5598,30.5668,30.5388,30.5528,147000.0
2013-05-01 10:00:00,43.51,43.59,43.49,43.54,187300.0,30.5598,30.616,30.5458,30.5809,187300.0
2013-05-01 10:05:00,43.55,43.55,43.43,43.43,521300.0,30.5879,30.5879,30.5036,30.5036,521300.0
2013-05-01 10:10:00,43.43,43.44,43.32,43.32,291200.0,30.5036,30.5107,30.4264,30.4264,291200.0
2013-05-01 10:15:00,43.31,43.34,43.26,43.26,580400.0,30.4194,30.4404,30.3842,30.3842,580400.0
2013-05-01 10:20:00,43.26,43.34,43.26,43.34,256700.0,30.3842,30.4404,30.3842,30.4404,256700.0
2013-05-01 10:25:00,43.35,43.36,43.32,43.34,118600.0,30.4474,30.4545,30.4264,30.4404,118600.0
2013-05-01 10:30:00,43.33,43.36,43.31,43.35,182800.0,30.4334,30.4545,30.4194,30.4474,182800.0
2013-05-01 10:35:00,43.35,43.39,43.31,43.39,103500.0,30.4474,30.4755,30.4194,30.4755,103500.0
2013-05-01 10:40:00,43.39,43.4,43.38,43.39,192500.0,30.4755,30.4826,30.4685,30.4755,192500.0
2013-05-01 10:45:00,43.39,43.41,43.38,43.41,241700.0,30.4755,30.4896,30.4685,30.4896,241700.0
2013-05-01 10:50:00,43.41,43.46,43.41,43.46,126400.0,30.4896,30.5247,30.4896,30.5247,126400.0
2013-05-01 10:55:00,43.47,43.47,43.46,43.47,100500.0,30.5317,30.5317,30.5247,30.5317,100500.0
2013-05-01 11:00:00,43.47,43.48,43.44,43.44,286000.0,30.5317,30.5388,30.5107,30.5107,286000.0
2013-05-01 11:05:00,43.44,43.46,43.43,43.45,149900.0,30.5107,30.5247,30.5036,30.5177,149900.0
2013-05-01 11:10:00,43.45,43.47,43.43,43.47,79500.0,30.5177,30.5317,30.5036,30.5317,79500.0
2013-05-01 11:15:00,43.48,43.48,43.45,43.47,59400.0,30.5388,30.5388,30.5177,30.5317,59400.0
2013-05-01 11:20:00,43.47,43.48,43.44,43.48,63600.0,30.5317,30.5388,30.5107,30.5388,63600.0
2013-05-01 11:25:00,43.47,43.47,43.45,43.46,73300.0,30.5317,30.5317,30.5177,30.5247,73300.0
2013-05-01 11:30:00,43.45,43.48,43.45,43.47,107900.0,30.5177,30.5388,30.5177,30.5317,107900.0
2013-05-01 11:35:00,43.48,43.48,43.44,43.44,131000.0,30.5388,30.5388,30.5107,30.5107,131000.0
2013-05-01 11:40:00,43.44,43.46,43.43,43.44,82900.0,30.5107,30.5247,30.5036,30.5107,82900.0
2013-05-01 11:45:00,43.44,43.44,43.4,43.41,137200.0,30.5107,30.5107,30.4826,30.4896,137200.0
2013-05-01 11:50:00,43.42,43.45,43.41,43.44,123700.0,30.4966,30.5177,30.4896,30.5107,123700.0
2013-05-01 11:55:00,43.44,43.45,43.42,43.44,419100.0,30.5107,30.5177,30.4966,30.5107,419100.0
2013-05-01 12:00:00,43.44,43.45,43.41,43.42,229400.0,30.5107,30.5177,30.4896,30.4966,229400.0
2013-05-01 12:05:00,43.43,43.44,43.42,43.43,60200.0,30.5036,30.5107,30.4966,30.5036,60200.0
2013-05-01 12:10:00,43.43,43.43,43.39,43.41,181900.0,30.5036,30.5036,30.4755,30.4896,181900.0
2013-05-01 12:15:00,43.41,43.42,43.4,43.42,48600.0,30.4896,30.4966,30.4826,30.4966,48600.0
2013-05-01 12:20:00,43.42,43.43,43.41,43.43,85000.0,30.4966,30.5036,30.4896,30.5036,85000.0
2013-05-01 12:25:00,43.42,43.43,43.41,43.43,427800.0,30.4966,30.5036,30.4896,30.5036,427800.0
2013-05-01 12:30:00,43.42,43.43,43.41,43.41,52400.0,30.4966,30.5036,30.4896,30.4896,52400.0
2013-05-01 12:35:00,43.41,43.41,43.39,43.4,57500.0,30.4896,30.4896,30.4755,30.4826,57500.0
2013-05-01 12:40:00,43.39,43.4,43.39,43.4,88300.0,30.4755,30.4826,30.4755,30.4826,88300.0
2013-05-01 12:45:00,43.39,43.4,43.39,43.4,33900.0,30.4755,30.4826,30.4755,30.4826,33900.0
2013-05-01 12:50:00,43.39,43.4,43.37,43.39,98800.0,30.4755,30.4826,30.4615,30.4755,98800.0
2013-05-01 12:55:00,43.38,43.39,43.33,43.33,152000.0,30.4685,30.4755,30.4334,30.4334,152000.0
2013-05-01 13:00:00,43.33,43.34,43.3,43.3,78600.0,30.4334,30.4404,30.4123,30.4123,78600.0
2013-05-01 13:05:00,43.3,43.3,43.26,43.26,96000.0,30.4123,30.4123,30.3842,30.3842,96000.0
2013-05-01 13:10:00,43.27,43.3,43.26,43.27,118200.0,30.3913,30.4123,30.3842,30.3913,118200.0
2013-05-01 13:15:00,43.27,43.27,43.23,43.23,291200.0,30.3913,30.3913,30.3632,30.3632,291200.0
2013-05-01 13:20:00,43.23,43.26,43.22,43.26,169000.0,30.3632,30.3842,30.3561,30.3842,169000.0
2013-05-01 13:25:00,43.26,43.29,43.26,43.29,85500.0,30.3842,30.4053,30.3842,30.4053,85500.0
2013-05-01 13:30:00,43.29,43.29,43.26,43.28,93100.0,30.4053,30.4053,30.3842,30.3983,93100.0
2013-05-01 13:35:00,43.28,43.29,43.25,43.27,81600.0,30.3983,30.4053,30.3772,30.3913,81600.0
2013-05-01 13:40:00,43.26,43.27,43.23,43.24,98600.0,30.3842,30.3913,30.3632,30.3702,98600.0
2013-05-01 13:45:00,43.23,43.24,43.22,43.23,42800.0,30.3632,30.3702,30.3561,30.3632,42800.0
2013-05-01 13:50:00,43.23,43.25,43.22,43.25,93400.0,30.3632,30.3772,30.3561,30.3772,93400.0
2013-05-01 13:55:00,43.26,43.26,43.22,43.23,105000.0,30.3842,30.3842,30.3561,30.3632,105000.0
2013-05-01 14:00:00,43.23,43.34,43.23,43.29,163900.0,30.3632,30.4404,30.3632,30.4053,163900.0
2013-05-01 14:05:00,43.3,43.34,43.27,43.33,97500.0,30.4123,30.4404,30.3913,30.4334,97500.0
2013-05-01 14:10:00,43.33,43.33,43.26,43.32,140700.0,30.4334,30.4334,30.3842,30.4264,140700.0
2013-05-01 14:15:00,43.33,43.33,43.29,43.3,137300.0,30.4334,30.4334,30.4053,30.4123,137300.0
2013-05-01 14:20:00,43.3,43.39,43.3,43.36,214400.0,30.4123,30.4755,30.4123,30.4545,214400.0
2013-05-01 14:25:00,43.37,43.4,43.33,43.37,113900.0,30.4615,30.4826,30.4334,30.4615,113900.0
2013-05-01 14:30:00,43.37,43.37,43.32,43.33,101200.0,30.4615,30.4615,30.4264,30.4334,101200.0
2013-05-01 14:35:00,43.33,43.34,43.31,43.32,89000.0,30.4334,30.4404,30.4194,30.4264,89000.0
2013-05-01 14:40:00,43.32,43.34,43.31,43.33,81100.0,30.4264,30.4404,30.4194,30.4334,81100.0
2013-05-01 14:45:00,43.33,43.35,43.3,43.34,92200.0,30.4334,30.4474,30.4123,30.4404,92200.0
2013-05-01 14:50:00,43.34,43.39,43.32,43.39,102200.0,30.4404,30.4755,30.4264,30.4755,102200.0
2013-05-01 14:55:00,43.39,43.4,43.36,43.37,75600.0,30.4755,30.4826,30.4545,30.4615,75600.0
2013-05-01 15:00:00,43.37,43.38,43.33,43.36,125900.0,30.4615,30.4685,30.4334,30.4545,125900.0
2013-05-01 15:05:00,43.36,43.36,43.31,43.31,134100.0,30.4545,30.4545,30.4194,30.4194,134100.0
2013-05-01 15:10:00,43.31,43.32,43.29,43.29,144100.0,30.4194,30.4264,30.4053,30.4053,144100.0
2013-05-01 15:15:00,43.3,43.3,43.27,43.29,104100.0,30.4123,30.4123,30.3913,30.4053,104100.0
2013-05-01 15:20:00,43.29,43.3,43.22,43.22,196500.0,30.4053,30.4123,30.3561,30.3561,196500.0
2013-05-01 15:25:00,43.21,43.25,43.2,43.22,123000.0,30.3491,30.3772,30.3421,30.3561,123000.0
2013-05-01 15:30:00,43.21,43.26,43.21,43.25,96300.0,30.3491,30.3842,30.3491,30.3772,96300.0
2013-05-01 15:35:00,43.26,43.26,43.23,43.23,113600.0,30.3842,30.3842,30.3632,30.3632,113600.0
2013-05-01 15:40:00,43.23,43.24,43.2,43.22,166900.0,30.3632,30.3702,30.3421,30.3561,166900.0
2013-05-01 15:45:00,43.21,43.28,43.21,43.27,269400.0,30.3491,30.3983,30.3491,30.3913,269400.0
2013-05-01 15:50:00,43.27,43.27,43.24,43.25,239500.0,30.3913,30.3913,30.3702,30.3772,239500.0
2013-05-01 15:55:00,43.25,43.31,43.24,43.31,750000.0,30.3772,30.4194,30.3702,30.4194,750000.0
2013-05-02 09:30:00,43.57,43.58,43.49,43.58,298800.0,30.602,30.609,30.5458,30.609,298800.0
2013-05-02 09:35:00,43.58,43.61,43.55,43.59,459400.0,30.609,30.6301,30.5879,30.616,459400.0
2013-05-02 09:40:00,43.59,43.59,43.5,43.5,535700.0,30.616,30.616,30.5528,30.5528,535700.0
2013-05-02 09:45:00,43.5,43.53,43.47,43.51,386200.0,30.5528,30.5739,30.5317,30.5598,386200.0
2013-05-02 09:50:00,43.51,43.52,43.48,43.5,112900.0,30.5598,30.5668,30.5388,30.5528,112900.0
2013-05-02 09:55:00,43.5,43.52,43.47,43.47,134400.0,30.5528,30.5668,30.5317,30.5317,134400.0
2013-05-02 10:00:00,43.47,43.51,43.46,43.48,97300.0,30.5317,30.5598,30.5247,30.5388,97300.0
2013-05-02 10:05:00,43.48,43.51,43.47,43.51,123600.0,30.5388,30.5598,30.5317,30.5598,123600.0
2013-05-02 10:10:00,43.51,43.55,43.51,43.55,94600.0,30.5598,30.5879,30.5598,30.5879,94600.0
2013-05-02 10:15:00,43.55,43.57,43.52,43.53,174700.0,30.5879,30.602,30.5668,30.5739,174700.0
2013-05-02 10:20:00,43.53,43.55,43.53,43.55,54400.0,30.5739,30.5879,30.5739,30.5879,54400.0
2013-05-02 10:25:00,43.55,43.55,43.52,43.54,156100.0,30.5879,30.5879,30.5668,30.5809,156100.0
2013-05-02 10:30:00,43.54,43.55,43.51,43.55,182000.0,30.5809,30.5879,30.5598,30.5879,182000.0
2013-05-02 10:35:00,43.54,43.55,43.52,43.53,99800.0,30.5809,30.5879,30.5668,30.5739,99800.0
2013-05-02 10:40:00,43.53,43.54,43.51,43.53,133900.0,30.5739,30.5809,30.5598,30.5739,133900.0
2013-05-02 10:45:00,43.54,43.57,43.5,43.51,135100.0,30.5809,30.602,30.5528,30.5598,135100.0
2013-05-02 10:50:00,43.51,43.54,43.5,43.53,66900.0,30.5598,30.5809,30.5528,30.5739,66900.0
2013-05-02 10:55:00,43.52,43.54,43.52,43.52,73300.0,30.5668,30.5809,30.5668,30.5668,73300.0
2013-05-02 11:00:00,43.53,43.53,43.5,43.51,57800.0,30.5739,30.5739,30.5528,30.5598,57800.0
2013-05-02 11:05:00,43.52,43.53,43.5,43.51,95900.0,30.5668,30.5739,30.5528,30.5598,95900.0
2013-05-02 11:10:00,43.51,43.6,43.51,43.6,131900.0,30.5598,30.623,30.5598,30.623,131900.0
2013-05-02 11:15:00,43.6,43.6,43.57,43.57,66300.0,30.623,30.623,30.602,30.602,66300.0
2013-05-02 11:20:00,43.58,43.61,43.58,43.6,105900.0,30.609,30.6301,30.609,30.623,105900.0
2013-05-02 11:25:00,43.6,43.61,43.58,43.58,100600.0,30.623,30.6301,30.609,30.609,100600.0
2013-05-02 11:30:00,43.59,43.6,43.56,43.59,1010600.0,30.616,30.623,30.5949,30.616,1010600.0
2013-05-02 11:35:00,43.59,43.59,43.55,43.55,255800.0,30.616,30.616,30.5879,30.5879,255800.0
2013-05-02 11:40:00,43.55,43.58,43.55,43.57,102000.0,30.5879,30.609,30.5879,30.602,102000.0
2013-05-02 11:45:00,43.58,43.62,43.58,43.6,138700.0,30.609,30.6371,30.609,30.623,138700.0
2013-05-02 11:50:00,43.61,43.63,43.58,43.63,156200.0,30.6301,30.6441,30.609,30.6441,156200.0
2013-05-02 11:55:00,43.62,43.62,43.6,43.61,168600.0,30.6371,30.6371,30.623,30.6301,168600.0
2013-05-02 12:00:00,43.62,43.64,43.59,43.61,137200.0,30.6371,30.6511,30.616,30.6301,137200.0
2013-05-02 12:05:00,43.61,43.62,43.58,43.62,119700.0,30.6301,30.6371,30.609,30.6371,119700.0
2013-05-02 12:10:00,43.61,43.63,43.6,43.63,225000.0,30.6301,30.6441,30.623,30.6441,225000.0
2013-05-02 12:15:00,43.63,43.65,43.62,43.62,105900.0,30.6441,30.6582,30.6371,30.6371,105900.0
2013-05-02 12:20:00,43.62,43.62,43.58,43.58,137600.0,30.6371,30.6371,30.609,30.609,137600.0
2013-05-02 12:25:00,43.59,43.61,43.57,43.6,81000.0,30.616,30.6301,30.602,30.623,81000.0
2013-05-02 12:30:00,43.6,43.62,43.59,43.61,74200.0,30.623,30.6371,30.616,30.6301,74200.0
2013-05-02 12:35:00,43.6,43.62,43.6,43.6,40000.0,30.623,30.6371,30.623,30.623,40000.0
2013-05-02 12:40:00,43.6,43.62,43.6,43.61,67200.0,30.623,30.6371,30.623,30.6301,67200.0
2013-05-02 12:45:00,43.61,43.63,43.61,43.63,81200.0,30.6301,30.6441,30.6301,30.6441,81200.0
2013-05-02 12:50:00,43.63,43.64,43.62,43.63,44300.0,30.6441,30.6511,30.6371,30.6441,44300.0
2013-05-02 12:55:00,43.64,43.67,43.63,43.65,88000.0,30.6511,30.6722,30.6441,30.6582,88000.0
2013-05-02 13:00:00,43.65,43.66,43.63,43.64,58300.0,30.6582,30.6652,30.6441,30.6511,58300.0
2013-05-02 13:05:00,43.64,43.65,43.63,43.64,110900.0,30.6511,30.6582,30.6441,30.6511,110900.0
2013-05-02 13:10:00,43.65,43.65,43.62,43.64,116400.0,30.6582,30.6582,30.6371,30.6511,116400.0
2013-05-02 13:15:00,43.64,43.66,43.64,43.65,36700.0,30.6511,30.6652,30.6511,30.6582,36700.0
2013-05-02 13:20:00,43.65,43.66,43.63,43.64,40900.0,30.6582,30.6652,30.6441,30.6511,40900.0
2013-05-02 13:25:00,43.64,43.68,43.64,43.65,134500.0,30.6511,30.6792,30.6511,30.6582,134500.0
2013-05-02 13:30:00,43.65,43.66,43.64,43.65,30800.0,30.6582,30.6652,30.6511,30.6582,30800.0
2013-05-02 13:35:00,43.65,43.66,43.62,43.63,27500.0,30.6582,30.6652,30.6371,30.6441,27500.0
2013-05-02 13:40:00,43.63,43.64,43.62,43.64,44600.0,30.6441,30.6511,30.6371,30.6511,44600.0
2013-05-02 13:45:00,43.64,43.66,43.63,43.63,141500.0,30.6511,30.6652,30.6441,30.6441,141500.0
2013-05-02 13:50:00,43.64,43.65,43.62,43.65,68700.0,30.6511,30.6582,30.6371,30.6582,68700.0
2013-05-02 13:55:00,43.64,43.67,43.64,43.66,67000.0,30.6511,30.6722,30.6511,30.6652,67000.0
2013-05-02 14:00:00,43.66,43.67,43.64,43.66,48400.0,30.6652,30.6722,30.6511,30.6652,48400.0
2013-05-02 14:05:00,43.66,43.66,43.62,43.62,41700.0,30.6652,30.6652,30.6371,30.6371,41700.0
2013-05-02 14:10:00,43.63,43.63,43.62,43.63,43200.0,30.6441,30.6441,30.6371,30.6441,43200.0
2013-05-02 14:15:00,43.62,43.65,43.61,43.65,57300.0,30.6371,30.6582,30.6301,30.6582,57300.0
2013-05-02 14:20:00,43.65,43.65,43.62,43.62,34100.0,30.6582,30.6582,30.6371,30.6371,34100.0
2013-05-02 14:25:00,43.62,43.63,43.62,43.63,24400.0,30.6371,30.6441,30.6371,30.6441,24400.0
2013-05-02 14:30:00,43.63,43.63,43.62,43.63,60600.0,30.6441,30.6441,30.6371,30.6441,60600.0
2013-05-02 14:35:00,43.62,43.64,43.62,43.64,34900.0,30.6371,30.6511,30.6371,30.6511,34900.0
2013-05-02 14:40:00,43.64,43.65,43.62,43.64,69100.0,30.6511,30.6582,30.6371,30.6511,69100.0
2013-05-02 14:45:00,43.64,43.65,43.62,43.65,55700.0,30.6511,30.6582,30.6371,30.6582,55700.0
2013-05-02 14:50:00,43.65,43.65,43.62,43.62,38400.0,30.6582,30.6582,30.6371,30.6371,38400.0
2013-05-02 14:55:00,43.62,43.64,43.62,43.63,61100.0,30.6371,30.6511,30.6371,30.6441,61100.0
2013-05-02 15:00:00,43.63,43.65,43.63,43.63,98400.0,30.6441,30.6582,30.6441,30.6441,98400.0
2013-05-02 15:05:00,43.63,43.64,43.62,43.63,60600.0,30.6441,30.6511,30.6371,30.6441,60600.0
2013-05-02 15:10:00,43.62,43.62,43.61,43.62,58400.0,30.6371,30.6371,30.6301,30.6371,58400.0
2013-05-02 15:15:00,43.62,43.64,43.61,43.63,73100.0,30.6371,30.6511,30.6301,30.6441,73100.0
2013-05-02 15:20:00,43.63,43.64,43.62,43.62,114600.0,30.6441,30.6511,30.6371,30.6371,114600.0
2013-05-02 15:25:00,43.62,43.65,43.62,43.65,122000.0,30.6371,30.6582,30.6371,30.6582,122000.0
2013-05-02 15:30:00,43.65,43.67,43.64,43.65,112900.0,30.6582,30.6722,30.6511,30.6582,112900.0
2013-05-02 15:35:00,43.66,43.7,43.65,43.68,316100.0,30.6652,30.6933,30.6582,30.6792,316100.0
2013-05-02 15:40:00,43.69,43.69,43.65,43.65,147200.0,30.6863,30.6863,30.6582,30.6582,147200.0
2013-05-02 15:45:00,43.66,43.67,43.63,43.63,482500.0,30.6652,30.6722,30.6441,30.6441,482500.0
2013-05-02 15:50:00,43.64,43.71,43.61,43.7,3124600.0,30.6511,30.7003,30.6301,30.6933,3124600.0
2013-05-02 15:55:00,43.71,43.71,43.68,43.7,718400.0,30.7003,30.7003,30.6792,30.6933,718400.0
2013-05-03 09:30:00,43.94,43.98,43.89,43.97,460800.0,30.8618,30.8899,30.8267,30.8829,460800.0
2013-05-03 09:35:00,43.97,44.06,43.97,44.05,254500.0,30.8829,30.9461,30.8829,30.9391,254500.0
2013-05-03 09:40:00,44.06,44.1,44.06,44.08,246600.0,30.9461,30.9742,30.9461,30.9602,246600.0
2013-05-03 09:45:00,44.09,44.1,44.06,44.07,156500.0,30.9672,30.9742,30.9461,30.9531,156500.0
2013-05-03 09:50:00,44.07,44.09,44.05,44.06,187400.0,30.9531,30.9672,30.9391,30.9461,187400.0
2013-05-03 09:55:00,44.06,44.06,44.05,44.05,84200.0,30.9461,30.9461,30.9391,30.9391,84200.0
2013-05-03 10:00:00,44.05,44.07,43.99,44.02,437600.0,30.9391,30.9531,30.897,30.918,437600.0
2013-05-03 10:05:00,44.02,44.08,44.01,44.06,1332800.0,30.918,30.9602,30.911,30.9461,1332800.0
2013-05-03 10:10:00,44.06,44.11,44.05,44.09,848600.0,30.9461,30.9812,30.9391,30.9672,848600.0
2013-05-03 10:15:00,44.09,44.11,44.08,44.09,435800.0,30.9672,30.9812,30.9602,30.9672,435800.0
2013-05-03 10:20:00,44.09,44.15,44.08,44.14,277600.0,30.9672,31.0093,30.9602,31.0023,277600.0
2013-05-03 10:25:00,44.15,44.19,44.14,44.19,435700.0,31.0093,31.0374,31.0023,31.0374,435700.0
2013-05-03 10:30:00,44.19,44.21,44.19,44.2,152800.0,31.0374,31.0515,31.0374,31.0445,152800.0
2013-05-03 10:35:00,44.2,44.21,44.18,44.2,292300.0,31.0445,31.0515,31.0304,31.0445,292300.0
2013-05-03 10:40:00,44.2,44.21,44.17,44.18,200000.0,31.0445,31.0515,31.0234,31.0304,200000.0
2013-05-03 10:45:00,44.17,44.19,44.14,44.16,169500.0,31.0234,31.0374,31.0023,31.0164,169500.0
2013-05-03 10:50:00,44.15,44.17,44.14,44.16,159900.0,31.0093,31.0234,31.0023,31.0164,159900.0
2013-05-03 10:55:00,44.15,44.18,44.15,44.15,242500.0,31.0093,31.0304,31.0093,31.0093,242500.0
2013-05-03 11:00:00,44.16,44.17,44.14,44.15,106900.0,31.0164,31.0234,31.0023,31.0093,106900.0
2013-05-03 11:05:00,44.14,44.15,44.13,44.14,40400.0,31.0023,31.0093,30.9953,31.0023,40400.0
2013-05-03 11:10:00,44.14,44.15,44.14,44.14,51500.0,31.0023,31.0093,31.0023,31.0023,51500.0
2013-05-03 11:15:00,44.15,44.16,44.14,44.15,269500.0,31.0093,31.0164,31.0023,31.0093,269500.0
2013-05-03 11:20:00,44.14,44.15,44.13,44.14,115100.0,31.0023,31.0093,30.9953,31.0023,115100.0
2013-05-03 11:25:00,44.13,44.14,44.1,44.11,98900.0,30.9953,31.0023,30.9742,30.9812,98900.0
2013-05-03 11:30:00,44.11,44.14,44.11,44.13,96300.0,30.9812,31.0023,30.9812,30.9953,96300.0
2013-05-03 11:35:00,44.14,44.15,44.12,44.15,213200.0,31.0023,31.0093,30.9883,31.0093,213200.0
2013-05-03 11:40:00,44.15,44.15,44.14,44.15,22500.0,31.0093,31.0093,31.0023,31.0093,22500.0
2013-05-03 11:45:00,44.15,44.16,44.14,44.16,44300.0,31.0093,31.0164,31.0023,31.0164,44300.0
2013-05-03 11:50:00,44.16,44.17,44.15,44.16,112200.0,31.0164,31.0234,31.0093,31.0164,112200.0
2013-05-03 11:55:00,44.15,44.16,44.12,44.14,77500.0,31.0093,31.0164,30.9883,31.0023,77500.0
2013-05-03 12:00:00,44.14,44.16,44.13,44.15,126000.0,31.0023,31.0164,30.9953,31.0093,126000.0
2013-05-03 12:05:00,44.16,44.16,44.13,44.13,140000.0,31.0164,31.0164,30.9953,30.9953,140000.0
2013-05-03 12:10:00,44.13,44.15,44.13,44.15,76900.0,30.9953,31.0093,30.9953,31.0093,76900.0
2013-05-03 12:15:00,44.16,44.16,44.14,44.16,75600.0,31.0164,31.0164,31.0023,31.0164,75600.0
2013-05-03 12:20:00,44.16,44.18,44.15,44.18,32400.0,31.0164,31.0304,31.0093,31.0304,32400.0
2013-05-03 12:25:00,44.18,44.19,44.17,44.18,63400.0,31.0304,31.0374,31.0234,31.0304,63400.0
2013-05-03 12:30:00,44.18,44.19,44.17,44.18,35400.0,31.0304,31.0374,31.0234,31.0304,35400.0
2013-05-03 12:35:00,44.18,44.19,44.17,44.18,90600.0,31.0304,31.0374,31.0234,31.0304,90600.0
2013-05-03 12:40:00,44.19,44.2,44.18,44.2,41100.0,31.0374,31.0445,31.0304,31.0445,41100.0
2013-05-03 12:45:00,44.2,44.21,44.19,44.21,147700.0,31.0445,31.0515,31.0374,31.0515,147700.0
2013-05-03 12:50:00,44.21,44.23,44.2,44.23,109300.0,31.0515,31.0655,31.0445,31.0655,109300.0
2013-05-03 12:55:00,44.22,44.24,44.22,44.23,124400.0,31.0585,31.0726,31.0585,31.0655,124400.0
2013-05-03 13:00:00,44.23,44.24,44.22,44.23,99300.0,31.0655,31.0726,31.0585,31.0655,99300.0
2013-05-03 13:05:00,44.23,44.23,44.22,44.22,29500.0,31.0655,31.0655,31.0585,31.0585,29500.0
2013-05-03 13:10:00,44.23,44.25,44.23,44.25,89800.0,31.0655,31.0796,31.0655,31.0796,89800.0
2013-05-03 13:15:00,44.25,44.25,44.22,44.23,116300.0,31.0796,31.0796,31.0585,31.0655,116300.0
2013-05-03 13:20:00,44.22,44.24,44.22,44.23,53800.0,31.0585,31.0726,31.0585,31.0655,53800.0
2013-05-03 13:25:00,44.24,44.24,44.2,44.2,66200.0,31.0726,31.0726,31.0445,31.0445,66200.0
2013-05-03 13:30:00,44.21,44.22,44.19,44.2,197200.0,31.0515,31.0585,31.0374,31.0445,197200.0
2013-05-03 13:35:00,44.2,44.22,44.2,44.2,69600.0,31.0445,31.0585,31.0445,31.0445,69600.0
2013-05-03 13:40:00,44.21,44.21,44.2,44.21,38300.0,31.0515,31.0515,31.0445,31.0515,38300.0
2013-05-03 13:45:00,44.21,44.22,44.19,44.2,52900.0,31.0515,31.0585,31.0374,31.0445,52900.0
2013-05-03 13:50:00,44.2,44.21,44.16,44.16,54000.0,31.0445,31.0515,31.0164,31.0164,54000.0
2013-05-03 13:55:00,44.16,44.18,44.15,44.16,54800.0,31.0164,31.0304,31.0093,31.0164,54800.0
2013-05-03 14:00:00,44.15,44.16,44.14,44.15,56300.0,31.0093,31.0164,31.0023,31.0093,56300.0
2013-05-03 14:05:00,44.15,44.16,44.14,44.15,104300.0,31.0093,31.0164,31.0023,31.0093,104300.0
2013-05-03 14:10:00,44.14,44.16,44.14,44.16,35300.0,31.0023,31.0164,31.0023,31.0164,35300.0
2013-05-03 14:15:00,44.16,44.16,44.15,44.16,45000.0,31.0164,31.0164,31.0093,31.0164,45000.0
2013-05-03 14:20:00,44.16,44.17,44.15,44.17,107300.0,31.0164,31.0234,31.0093,31.0234,107300.0
2013-05-03 14:25:00,44.17,44.17,44.16,44.16,27700.0,31.0234,31.0234,31.0164,31.0164,27700.0
2013-05-03 14:30:00,44.17,44.17,44.15,44.15,114700.0,31.0234,31.0234,31.0093,31.0093,114700.0
2013-05-03 14:35:00,44.15,44.15,44.11,44.11,203600.0,31.0093,31.0093,30.9812,30.9812,203600.0
2013-05-03 14:40:00,44.11,44.11,44.05,44.05,159900.0,30.9812,30.9812,30.9391,30.9391,159900.0
2013-05-03 14:45:00,44.05,44.09,44.05,44.09,137400.0,30.9391,30.9672,30.9391,30.9672,137400.0
2013-05-03 14:50:00,44.08,44.09,44.07,44.08,53300.0,30.9602,30.9672,30.9531,30.9602,53300.0
2013-05-03 14:55:00,44.08,44.09,44.07,44.08,41500.0,30.9602,30.9672,30.9531,30.9602,41500.0
2013-05-03 15:00:00,44.07,44.08,44.05,44.05,63200.0,30.9531,30.9602,30.9391,30.9391,63200.0
2013-05-03 15:05:00,44.05,44.06,44.04,44.04,52000.0,30.9391,30.9461,30.9321,30.9321,52000.0
2013-05-03 15:10:00,44.05,44.05,44.03,44.04,89900.0,30.9391,30.9391,30.9251,30.9321,89900.0
2013-05-03 15:15:00,44.04,44.04,44.02,44.04,101900.0,30.9321,30.9321,30.918,30.9321,101900.0
2013-05-03 15:20:00,44.04,44.04,44.02,44.03,48900.0,30.9321,30.9321,30.918,30.9251,48900.0
2013-05-03 15:25:00,44.03,44.05,44.02,44.05,84000.0,30.9251,30.9391,30.918,30.9391,84000.0
2013-05-03 15:30:00,44.05,44.07,44.04,44.07,34700.0,30.9391,30.9531,30.9321,30.9531,34700.0
2013-05-03 15:35:00,44.07,44.08,44.06,44.07,107700.0,30.9531,30.9602,30.9461,30.9531,107700.0
2013-05-03 15:40:00,44.06,44.07,44.03,44.05,566400.0,30.9461,30.9531,30.9251,30.9391,566400.0
2013-05-03 15:45:00,44.05,44.06,44.05,44.05,185300.0,30.9391,30.9461,30.9391,30.9391,185300.0
2013-05-03 15:50:00,44.05,44.06,44.01,44.02,110900.0,30.9391,30.9461,30.911,30.918,110900.0
2013-05-03 15:55:00,44.01,44.02,44.0,44.01,393700.0,30.911,30.918,30.904,30.911,393700.0
2013-05-06 09:30:00,44.03,44.05,43.96,44.01,236500.0,30.9251,30.9391,30.8759,30.911,236500.0
2013-05-06 09:35:00,44.02,44.06,44.02,44.03,150600.0,30.918,30.9461,30.918,30.9251,150600.0
2013-05-06 09:40:00,44.02,44.03,43.98,44.0,282500.0,30.918,30.9251,30.8899,30.904,282500.0
2013-05-06 09:45:00,44.0,44.0,43.97,43.99,185100.0,30.904,30.904,30.8829,30.897,185100.0
2013-05-06 09:50:00,43.98,44.0,43.97,43.98,430000.0,30.8899,30.904,30.8829,30.8899,430000.0
2013-05-06 09:55:00,43.98,43.98,43.95,43.96,89100.0,30.8899,30.8899,30.8689,30.8759,89100.0
2013-05-06 10:00:00,43.96,43.98,43.95,43.95,318200.0,30.8759,30.8899,30.8689,30.8689,318200.0
2013-05-06 10:05:00,43.95,44.01,43.95,43.96,417600.0,30.8689,30.911,30.8689,30.8759,417600.0
2013-05-06 10:10:00,43.97,43.99,43.96,43.97,364400.0,30.8829,30.897,30.8759,30.8829,364400.0
2013-05-06 10:15:00,43.98,44.01,43.98,44.01,137400.0,30.8899,30.911,30.8899,30.911,137400.0
2013-05-06 10:20:00,44.02,44.06,44.02,44.02,307100.0,30.918,30.9461,30.918,30.918,307100.0
2013-05-06 10:25:00,44.02,44.06,43.99,44.05,159500.0,30.918,30.9461,30.897,30.9391,159500.0
2013-05-06 10:30:00,44.04,44.06,44.03,44.05,81400.0,30.9321,30.9461,30.9251,30.9391,81400.0
2013-05-06 10:35:00,44.05,44.08,44.05,44.05,154800.0,30.9391,30.9602,30.9391,30.9391,154800.0
2013-05-06 10:40:00,44.06,44.06,44.0,44.02,151200.0,30.9461,30.9461,30.904,30.918,151200.0
2013-05-06 10:45:00,44.02,44.02,44.0,44.01,79300.0,30.918,30.918,30.904,30.911,79300.0
2013-05-06 10:50:00,44.01,44.01,43.98,43.99,121700.0,30.911,30.911,30.8899,30.897,121700.0
2013-05-06 10:55:00,43.98,44.0,43.95,43.97,203000.0,30.8899,30.904,30.8689,30.8829,203000.0
2013-05-06 11:00:00,43.97,43.98,43.96,43.96,62700.0,30.8829,30.8899,30.8759,30.8759,62700.0
2013-05-06 11:05:00,43.97,43.98,43.96,43.98,57500.0,30.8829,30.8899,30.8759,30.8899,57500.0
2013-05-06 11:10:00,43.98,44.01,43.96,44.0,125800.0,30.8899,30.911,30.8759,30.904,125800.0
2013-05-06 11:15:00,44.0,44.01,43.99,44.0,96600.0,30.904,30.911,30.897,30.904,96600.0
2013-05-06 11:20:00,43.99,44.0,43.98,43.99,44400.0,30.897,30.904,30.8899,30.897,44400.0
2013-05-06 11:25:00,43.99,44.0,43.98,43.99,77600.0,30.897,30.904,30.8899,30.897,77600.0
2013-05-06 11:30:00,44.0,44.0,43.93,43.93,170100.0,30.904,30.904,30.8548,30.8548,170100.0
2013-05-06 11:35:00,43.93,43.96,43.92,43.96,70000.0,30.8548,30.8759,30.8478,30.8759,70000.0
2013-05-06 11:40:00,43.95,43.97,43.95,43.96,94500.0,30.8689,30.8829,30.8689,30.8759,94500.0
2013-05-06 11:45:00,43.97,44.01,43.96,44.0,48400.0,30.8829,30.911,30.8759,30.904,48400.0
2013-05-06 11:50:00,44.01,44.02,44.0,44.0,31900.0,30.911,30.918,30.904,30.904,31900.0
2013-05-06 11:55:00,44.0,44.04,43.99,44.02,134400.0,30.904,30.9321,30.897,30.918,134400.0
2013-05-06 12:00:00,44.02,44.02,44.01,44.02,36500.0,30.918,30.918,30.911,30.918,36500.0
2013-05-06 12:05:00,44.02,44.03,44.01,44.03,29500.0,30.918,30.9251,30.911,30.9251,29500.0
2013-05-06 12:10:00,44.03,44.05,44.02,44.05,81800.0,30.9251,30.9391,30.918,30.9391,81800.0
2013-05-06 12:15:00,44.05,44.07,44.05,44.05,114300.0,30.9391,30.9531,30.9391,30.9391,114300.0
2013-05-06 12:20:00,44.06,44.06,44.04,44.04,53400.0,30.9461,30.9461,30.9321,30.9321,53400.0
2013-05-06 12:25:00,44.05,44.05,44.04,44.05,37000.0,30.9391,30.9391,30.9321,30.9391,37000.0
2013-05-06 12:30:00,44.05,44.05,44.03,44.04,77600.0,30.9391,30.9391,30.9251,30.9321,77600.0
2013-05-06 12:35:00,44.05,44.06,44.04,44.05,74100.0,30.9391,30.9461,30.9321,30.9391,74100.0
2013-05-06 12:40:00,44.06,44.06,44.03,44.03,276400.0,30.9461,30.9461,30.9251,30.9251,276400.0
2013-05-06 12:45:00,44.04,44.04,44.02,44.04,55700.0,30.9321,30.9321,30.918,30.9321,55700.0
2013-05-06 12:50:00,44.04,44.06,44.03,44.05,36400.0,30.9321,30.9461,30.9251,30.9391,36400.0
2013-05-06 12:55:00,44.06,44.06,44.02,44.03,29400.0,30.9461,30.9461,30.918,30.9251,29400.0
2013-05-06 13:00:00,44.02,44.04,44.01,44.02,205600.0,30.918,30.9321,30.911,30.918,205600.0
2013-05-06 13:05:00,44.02,44.02,44.01,44.02,23300.0,30.918,30.918,30.911,30.918,23300.0
2013-05-06 13:10:00,44.02,44.02,44.01,44.01,38700.0,30.918,30.918,30.911,30.911,38700.0
2013-05-06 13:15:00,44.02,44.04,44.0,44.04,67000.0,30.918,30.9321,30.904,30.9321,67000.0
2013-05-06 13:20:00,44.04,44.05,44.03,44.05,72500.0,30.9321,30.9391,30.9251,30.9391,72500.0
2013-05-06 13:25:00,44.05,44.05,44.04,44.05,26900.0,30.9391,30.9391,30.9321,30.9391,26900.0
2013-05-06 13:30:00,44.05,44.05,44.04,44.05,36900.0,30.9391,30.9391,30.9321,30.9391,36900.0
2013-05-06 13:35:00,44.05,44.06,44.04,44.04,71700.0,30.9391,30.9461,30.9321,30.9321,71700.0
2013-05-06 13:40:00,44.04,44.05,44.04,44.05,58100.0,30.9321,30.9391,30.9321,30.9391,58100.0
2013-05-06 13:45:00,44.05,44.06,44.03,44.06,114000.0,30.9391,30.9461,30.9251,30.9461,114000.0
2013-05-06 13:50:00,44.06,44.08,44.05,44.08,67800.0,30.9461,30.9602,30.9391,30.9602,67800.0
2013-05-06 13:55:00,44.08,44.09,44.07,44.07,55200.0,30.9602,30.9672,30.9531,30.9531,55200.0
2013-05-06 14:00:00,44.07,44.09,44.07,44.08,68200.0,30.9531,30.9672,30.9531,30.9602,68200.0
2013-05-06 14:05:00,44.08,44.09,44.07,44.09,43300.0,30.9602,30.9672,30.9531,30.9672,43300.0
2013-05-06 14:10:00,44.09,44.11,44.08,44.1,44100.0,30.9672,30.9812,30.9602,30.9742,44100.0
2013-05-06 14:15:00,44.1,44.1,44.09,44.1,31800.0,30.9742,30.9742,30.9672,30.9742,31800.0
2013-05-06 14:20:00,44.09,44.11,44.09,44.1,54700.0,30.9672,30.9812,30.9672,30.9742,54700.0
2013-05-06 14:25:00,44.11,44.12,44.1,44.1,94200.0,30.9812,30.9883,30.9742,30.9742,94200.0
2013-05-06 14:30:00,44.1,44.11,44.1,44.1,28900.0,30.9742,30.9812,30.9742,30.9742,28900.0
2013-05-06 14:35:00,44.1,44.11,44.1,44.11,48200.0,30.9742,30.9812,30.9742,30.9812,48200.0
2013-05-06 14:40:00,44.11,44.11,44.1,44.11,41000.0,30.9812,30.9812,30.9742,30.9812,41000.0
2013-05-06 14:45:00,44.11,44.11,44.09,44.09,49800.0,30.9812,30.9812,30.9672,30.9672,49800.0
2013-05-06 14:50:00,44.09,44.11,44.09,44.09,82100.0,30.9672,30.9812,30.9672,30.9672,82100.0
2013-05-06 14:55:00,44.1,44.11,44.09,44.09,223500.0,30.9742,30.9812,30.9672,30.9672,223500.0
2013-05-06 15:00:00,44.1,44.1,44.09,44.1,110100.0,30.9742,30.9742,30.9672,30.9742,110100.0
2013-05-06 15:05:00,44.09,44.09,44.07,44.08,80500.0,30.9672,30.9672,30.9531,30.9602,80500.0
2013-05-06 15:10:00,44.08,44.08,44.07,44.07,140800.0,30.9602,30.9602,30.9531,30.9531,140800.0
2013-05-06 15:15:00,44.07,44.08,44.06,44.08,154600.0,30.9531,30.9602,30.9461,30.9602,154600.0
2013-05-06 15:20:00,44.08,44.08,44.06,44.07,163400.0,30.9602,30.9602,30.9461,30.9531,163400.0
2013-05-06 15:25:00,44.06,44.08,44.06,44.08,196000.0,30.9461,30.9602,30.9461,30.9602,196000.0
2013-05-06 15:30:00,44.08,44.09,44.07,44.09,67300.0,30.9602,30.9672,30.9531,30.9672,67300.0
2013-05-06 15:35:00,44.09,44.09,44.07,44.09,98800.0,30.9672,30.9672,30.9531,30.9672,98800.0
2013-05-06 15:40:00,44.09,44.1,44.08,44.09,112400.0,30.9672,30.9742,30.9602,30.9672,112400.0
2013-05-06 15:45:00,44.09,44.1,44.07,44.07,166000.0,30.9672,30.9742,30.9531,30.9531,166000.0
2013-05-06 15:50:00,44.08,44.08,44.06,44.07,155100.0,30.9602,30.9602,30.9461,30.9531,155100.0
2013-05-06 15:55:00,44.07,44.07,44.04,44.05,771900.0,30.9531,30.9531,30.9321,30.9391,771900.0
2013-05-07 09:30:00,44.24,44.29,44.22,44.29,403400.0,31.0726,31.1077,31.0585,31.1077,403400.0
2013-05-07 09:35:00,44.29,44.33,44.28,44.3,224800.0,31.1077,31.1358,31.1006,31.1147,224800.0
2013-05-07 09:40:00,44.3,44.34,44.3,44.34,123800.0,31.1147,31.1428,31.1147,31.1428,123800.0
2013-05-07 09:45:00,44.34,44.36,44.33,44.36,167100.0,31.1428,31.1568,31.1358,31.1568,167100.0
2013-05-07 09:50:00,44.36,44.38,44.34,44.36,484200.0,31.1568,31.1709,31.1428,31.1568,484200.0
2013-05-07 09:55:00,44.35,44.37,44.35,44.37,427400.0,31.1498,31.1639,31.1498,31.1639,427400.0
2013-05-07 10:00:00,44.37,44.39,44.35,44.36,443100.0,31.1639,31.1779,31.1498,31.1568,443100.0
2013-05-07 10:05:00,44.35,44.36,44.31,44.31,130000.0,31.1498,31.1568,31.1217,31.1217,130000.0
2013-05-07 10:10:00,44.32,44.32,44.26,44.26,196300.0,31.1287,31.1287,31.0866,31.0866,196300.0
2013-05-07 10:15:00,44.26,44.26,44.19,44.19,257200.0,31.0866,31.0866,31.0374,31.0374,257200.0
2013-05-07 10:20:00,44.19,44.25,44.17,44.24,155500.0,31.0374,31.0796,31.0234,31.0726,155500.0
2013-05-07 10:25:00,44.24,44.27,44.23,44.26,242100.0,31.0726,31.0936,31.0655,31.0866,242100.0
2013-05-07 10:30:00,44.26,44.29,44.25,44.28,160600.0,31.0866,31.1077,31.0796,31.1006,160600.0
2013-05-07 10:35:00,44.29,44.31,44.28,44.3,210000.0,31.1077,31.1217,31.1006,31.1147,210000.0
2013-05-07 10:40:00,44.3,44.3,44.28,44.3,135300.0,31.1147,31.1147,31.1006,31.1147,135300.0
2013-05-07 10:45:00,44.3,44.34,44.3,44.34,97900.0,31.1147,31.1428,31.1147,31.1428,97900.0
2013-05-07 10:50:00,44.34,44.35,44.31,44.31,290600.0,31.1428,31.1498,31.1217,31.1217,290600.0
2013-05-07 10:55:00,44.31,44.34,44.31,44.32,156200.0,31.1217,31.1428,31.1217,31.1287,156200.0
2013-05-07 11:00:00,44.32,44.35,44.31,44.34,144000.0,31.1287,31.1498,31.1217,31.1428,144000.0
2013-05-07 11:05:00,44.34,44.38,44.33,44.36,183600.0,31.1428,31.1709,31.1358,31.1568,183600.0
2013-05-07 11:10:00,44.37,44.39,44.36,44.38,96500.0,31.1639,31.1779,31.1568,31.1709,96500.0
2013-05-07 11:15:00,44.38,44.38,44.34,44.36,210200.0,31.1709,31.1709,31.1428,31.1568,210200.0
2013-05-07 11:20:00,44.36,44.37,44.35,44.37,163000.0,31.1568,31.1639,31.1498,31.1639,163000.0
2013-05-07 11:25:00,44.37,44.38,44.34,44.36,196900.0,31.1639,31.1709,31.1428,31.1568,196900.0
2013-05-07 11:30:00,44.36,44.37,44.35,44.35,82500.0,31.1568,31.1639,31.1498,31.1498,82500.0
2013-05-07 11:35:00,44.36,44.37,44.36,44.36,94000.0,31.1568,31.1639,31.1568,31.1568,94000.0
2013-05-07 11:40:00,44.36,44.37,44.34,44.35,127100.0,31.1568,31.1639,31.1428,31.1498,127100.0
2013-05-07 11:45:00,44.34,44.34,44.32,44.34,217400.0,31.1428,31.1428,31.1287,31.1428,217400.0
2013-05-07 11:50:00,44.34,44.34,44.31,44.32,101200.0,31.1428,31.1428,31.1217,31.1287,101200.0
2013-05-07 11:55:00,44.32,44.34,44.32,44.34,94600.0,31.1287,31.1428,31.1287,31.1428,94600.0
2013-05-07 12:00:00,44.34,44.37,44.34,44.37,58800.0,31.1428,31.1639,31.1428,31.1639,58800.0
2013-05-07 12:05:00,44.37,44.39,44.36,44.39,113600.0,31.1639,31.1779,31.1568,31.1779,113600.0
2013-05-07 12:10:00,44.39,44.39,44.37,44.39,84500.0,31.1779,31.1779,31.1639,31.1779,84500.0
2013-05-07 12:15:00,44.38,44.4,44.38,44.39,138500.0,31.1709,31.1849,31.1709,31.1779,138500.0
2013-05-07 12:20:00,44.39,44.4,44.38,44.4,71000.0,31.1779,31.1849,31.1709,31.1849,71000.0
2013-05-07 12:25:00,44.4,44.41,44.38,44.4,144800.0,31.1849,31.192,31.1709,31.1849,144800.0
2013-05-07 12:30:00,44.39,44.4,44.38,44.38,45700.0,31.1779,31.1849,31.1709,31.1709,45700.0
2013-05-07 12:35:00,44.38,44.41,44.38,44.41,74500.0,31.1709,31.192,31.1709,31.192,74500.0
2013-05-07 12:40:00,44.41,44.41,44.39,44.4,92200.0,31.192,31.192,31.1779,31.1849,92200.0
2013-05-07 12:45:00,44.4,44.41,44.39,44.4,56500.0,31.1849,31.192,31.1779,31.1849,56500.0
2013-05-07 12:50:00,44.41,44.41,44.4,44.41,13700.0,31.192,31.192,31.1849,31.192,13700.0
2013-05-07 12:55:00,44.41,44.43,44.41,44.43,110000.0,31.192,31.206,31.192,31.206,110000.0
2013-05-07 13:00:00,44.42,44.43,44.42,44.43,92300.0,31.199,31.206,31.199,31.206,92300.0
2013-05-07 13:05:00,44.43,44.44,44.41,44.43,98800.0,31.206,31.213,31.192,31.206,98800.0
2013-05-07 13:10:00,44.44,44.44,44.42,44.44,101600.0,31.213,31.213,31.199,31.213,101600.0
2013-05-07 13:15:00,44.43,44.44,44.43,44.44,17500.0,31.206,31.213,31.206,31.213,17500.0
2013-05-07 13:20:00,44.44,44.46,44.43,44.44,157000.0,31.213,31.2271,31.206,31.213,157000.0
2013-05-07 13:25:00,44.43,44.45,44.42,44.45,35800.0,31.206,31.22,31.199,31.22,35800.0
2013-05-07 13:30:00,44.44,44.45,44.44,44.44,21500.0,31.213,31.22,31.213,31.213,21500.0
2013-05-07 13:35:00,44.45,44.47,44.44,44.46,77300.0,31.22,31.2341,31.213,31.2271,77300.0
2013-05-07 13:40:00,44.47,44.48,44.46,44.47,76000.0,31.2341,31.2411,31.2271,31.2341,76000.0
2013-05-07 13:45:00,44.47,44.48,44.46,44.47,57600.0,31.2341,31.2411,31.2271,31.2341,57600.0
2013-05-07 13:50:00,44.47,44.48,44.46,44.48,44800.0,31.2341,31.2411,31.2271,31.2411,44800.0
2013-05-07 13:55:00,44.48,44.48,44.47,44.48,41500.0,31.2411,31.2411,31.2341,31.2411,41500.0
2013-05-07 14:00:00,44.48,44.48,44.47,44.48,67600.0,31.2411,31.2411,31.2341,31.2411,67600.0
2013-05-07 14:05:00,44.48,44.49,44.47,44.49,63400.0,31.2411,31.2481,31.2341,31.2481,63400.0
2013-05-07 14:10:00,44.49,44.49,44.48,44.49,35200.0,31.2481,31.2481,31.2411,31.2481,35200.0
2013-05-07 14:15:00,44.49,44.5,44.48,44.5,40700.0,31.2481,31.2552,31.2411,31.2552,40700.0
2013-05-07 14:20:00,44.5,44.5,44.48,44.49,90500.0,31.2552,31.2552,31.2411,31.2481,90500.0
2013-05-07 14:25:00,44.49,44.49,44.46,44.47,58300.0,31.2481,31.2481,31.2271,31.2341,58300.0
2013-05-07 14:30:00,44.47,44.47,44.45,44.46,51100.0,31.2341,31.2341,31.22,31.2271,51100.0
2013-05-07 14:35:00,44.46,44.46,44.44,44.45,83900.0,31.2271,31.2271,31.213,31.22,83900.0
2013-05-07 14:40:00,44.45,44.48,44.45,44.47,69900.0,31.22,31.2411,31.22,31.2341,69900.0
2013-05-07 14:45:00,44.48,44.5,44.47,44.5,97400.0,31.2411,31.2552,31.2341,31.2552,97400.0
2013-05-07 14:50:00,44.5,44.5,44.48,44.48,55800.0,31.2552,31.2552,31.2411,31.2411,55800.0
2013-05-07 14:55:00,44.49,44.49,44.47,44.49,29800.0,31.2481,31.2481,31.2341,31.2481,29800.0
2013-05-07 15:00:00,44.49,44.5,44.48,44.49,40400.0,31.2481,31.2552,31.2411,31.2481,40400.0
2013-05-07 15:05:00,44.49,44.49,44.48,44.49,51800.0,31.2481,31.2481,31.2411,31.2481,51800.0
2013-05-07 15:10:00,44.49,44.49,44.48,44.49,37200.0,31.2481,31.2481,31.2411,31.2481,37200.0
2013-05-07 15:15:00,44.49,44.49,44.47,44.49,92900.0,31.2481,31.2481,31.2341,31.2481,92900.0
2013-05-07 15:20:00,44.48,44.49,44.47,44.48,52700.0,31.2411,31.2481,31.2341,31.2411,52700.0
2013-05-07 15:25:00,44.48,44.48,44.47,44.48,39100.0,31.2411,31.2411,31.2341,31.2411,39100.0
2013-05-07 15:30:00,44.48,44.48,44.45,44.46,89900.0,31.2411,31.2411,31.22,31.2271,89900.0
2013-05-07 15:35:00,44.46,44.46,44.44,44.45,149800.0,31.2271,31.2271,31.213,31.22,149800.0
2013-05-07 15:40:00,44.45,44.45,44.41,44.41,135500.0,31.22,31.22,31.192,31.192,135500.0
2013-05-07 15:45:00,44.41,44.42,44.39,44.39,351700.0,31.192,31.199,31.1779,31.1779,351700.0
2013-05-07 15:50:00,44.4,44.4,44.37,44.37,384400.0,31.1849,31.1849,31.1639,31.1639,384400.0
2013-05-07 15:55:00,44.38,44.41,44.35,44.39,1051500.0,31.1709,31.192,31.1498,31.1779,1051500.0
2013-05-08 09:30:00,44.59,44.66,44.59,44.63,345800.0,31.3184,31.3675,31.3184,31.3465,345800.0
2013-05-08 09:35:00,44.63,44.63,44.6,44.61,289000.0,31.3465,31.3465,31.3254,31.3324,289000.0
2013-05-08 09:40:00,44.61,44.66,44.61,44.66,384800.0,31.3324,31.3675,31.3324,31.3675,384800.0
2013-05-08 09:45:00,44.66,44.7,44.66,44.66,227900.0,31.3675,31.3956,31.3675,31.3675,227900.0
2013-05-08 09:50:00,44.66,44.68,44.65,44.68,154300.0,31.3675,31.3816,31.3605,31.3816,154300.0
2013-05-08 09:55:00,44.69,44.71,44.69,44.71,80500.0,31.3886,31.4027,31.3886,31.4027,80500.0
2013-05-08 10:00:00,44.71,44.72,44.7,44.71,178800.0,31.4027,31.4097,31.3956,31.4027,178800.0
2013-05-08 10:05:00,44.71,44.71,44.65,44.66,205400.0,31.4027,31.4027,31.3605,31.3675,205400.0
2013-05-08 10:10:00,44.66,44.7,44.66,44.7,263700.0,31.3675,31.3956,31.3675,31.3956,263700.0
2013-05-08 10:15:00,44.69,44.7,44.66,44.66,141000.0,31.3886,31.3956,31.3675,31.3675,141000.0
2013-05-08 10:20:00,44.67,44.69,44.66,44.68,164500.0,31.3746,31.3886,31.3675,31.3816,164500.0
2013-05-08 10:25:00,44.67,44.69,44.67,44.69,102100.0,31.3746,31.3886,31.3746,31.3886,102100.0
2013-05-08 10:30:00,44.68,44.7,44.67,44.69,110700.0,31.3816,31.3956,31.3746,31.3886,110700.0
2013-05-08 10:35:00,44.7,44.7,44.68,44.69,165100.0,31.3956,31.3956,31.3816,31.3886,165100.0
2013-05-08 10:40:00,44.69,44.71,44.69,44.71,114300.0,31.3886,31.4027,31.3886,31.4027,114300.0
2013-05-08 10:45:00,44.71,44.73,44.71,44.72,87200.0,31.4027,31.4167,31.4027,31.4097,87200.0
2013-05-08 10:50:00,44.71,44.73,44.69,44.7,153400.0,31.4027,31.4167,31.3886,31.3956,153400.0
2013-05-08 10:55:00,44.69,44.71,44.68,44.69,166500.0,31.3886,31.4027,31.3816,31.3886,166500.0
2013-05-08 11:00:00,44.69,44.72,44.69,44.72,146400.0,31.3886,31.4097,31.3886,31.4097,146400.0
2013-05-08 11:05:00,44.72,44.72,44.69,44.72,152200.0,31.4097,31.4097,31.3886,31.4097,152200.0
2013-05-08 11:10:00,44.72,44.74,44.72,44.73,90400.0,31.4097,31.4237,31.4097,31.4167,90400.0
2013-05-08 11:15:00,44.74,44.75,44.73,44.75,60000.0,31.4237,31.4308,31.4167,31.4308,60000.0
2013-05-08 11:20:00,44.75,44.76,44.74,44.76,32600.0,31.4308,31.4378,31.4237,31.4378,32600.0
2013-05-08 11:25:00,44.76,44.79,44.75,44.79,107300.0,31.4378,31.4589,31.4308,31.4589,107300.0
2013-05-08 11:30:00,44.79,44.79,44.76,44.77,79900.0,31.4589,31.4589,31.4378,31.4448,79900.0
2013-05-08 11:35:00,44.78,44.79,44.78,44.79,63900.0,31.4518,31.4589,31.4518,31.4589,63900.0
2013-05-08 11:40:00,44.79,44.8,44.78,44.79,144400.0,31.4589,31.4659,31.4518,31.4589,144400.0
2013-05-08 11:45:00,44.79,44.79,44.78,44.79,43600.0,31.4589,31.4589,31.4518,31.4589,43600.0
2013-05-08 11:50:00,44.79,44.8,44.78,44.79,49800.0,31.4589,31.4659,31.4518,31.4589,49800.0
2013-05-08 11:55:00,44.8,44.81,44.79,44.8,53200.0,31.4659,31.4729,31.4589,31.4659,53200.0
2013-05-08 12:00:00,44.81,44.81,44.79,44.8,176500.0,31.4729,31.4729,31.4589,31.4659,176500.0
2013-05-08 12:05:00,44.8,44.81,44.8,44.81,127600.0,31.4659,31.4729,31.4659,31.4729,127600.0
2013-05-08 12:10:00,44.8,44.81,44.8,44.8,110800.0,31.4659,31.4729,31.4659,31.4659,110800.0
2013-05-08 12:15:00,44.8,44.81,44.79,44.8,35400.0,31.4659,31.4729,31.4589,31.4659,35400.0
2013-05-08 12:20:00,44.79,44.8,44.79,44.8,42600.0,31.4589,31.4659,31.4589,31.4659,42600.0
2013-05-08 12:25:00,44.8,44.8,44.76,44.77,112700.0,31.4659,31.4659,31.4378,31.4448,112700.0
2013-05-08 12:30:00,44.78,44.78,44.74,44.74,30500.0,31.4518,31.4518,31.4237,31.4237,30500.0
2013-05-08 12:35:00,44.74,44.76,44.74,44.75,42500.0,31.4237,31.4378,31.4237,31.4308,42500.0
2013-05-08 12:40:00,44.76,44.77,44.75,44.76,73700.0,31.4378,31.4448,31.4308,31.4378,73700.0
2013-05-08 12:45:00,44.76,44.78,44.75,44.76,59100.0,31.4378,31.4518,31.4308,31.4378,59100.0
2013-05-08 12:50:00,44.76,44.77,44.76,44.77,37400.0,31.4378,31.4448,31.4378,31.4448,37400.0
2013-05-08 12:55:00,44.76,44.77,44.74,44.75,70400.0,31.4378,31.4448,31.4237,31.4308,70400.0
2013-05-08 13:00:00,44.76,44.78,44.75,44.77,43700.0,31.4378,31.4518,31.4308,31.4448,43700.0
2013-05-08 13:05:00,44.77,44.8,44.77,44.79,72500.0,31.4448,31.4659,31.4448,31.4589,72500.0
2013-05-08 13:10:00,44.79,44.79,44.77,44.77,28000.0,31.4589,31.4589,31.4448,31.4448,28000.0
2013-05-08 13:15:00,44.78,44.79,44.77,44.79,65700.0,31.4518,31.4589,31.4448,31.4589,65700.0
2013-05-08 13:20:00,44.79,44.79,44.77,44.77,140500.0,31.4589,31.4589,31.4448,31.4448,140500.0
2013-05-08 13:25:00,44.77,44.78,44.77,44.77,25000.0,31.4448,31.4518,31.4448,31.4448,25000.0
2013-05-08 13:30:00,44.78,44.79,44.77,44.79,72700.0,31.4518,31.4589,31.4448,31.4589,72700.0
2013-05-08 13:35:00,44.79,44.79,44.74,44.75,112900.0,31.4589,31.4589,31.4237,31.4308,112900.0
2013-05-08 13:40:00,44.75,44.75,44.73,44.74,59100.0,31.4308,31.4308,31.4167,31.4237,59100.0
2013-05-08 13:45:00,44.73,44.74,44.72,44.72,18300.0,31.4167,31.4237,31.4097,31.4097,18300.0
2013-05-08 13:50:00,44.72,44.74,44.72,44.73,90700.0,31.4097,31.4237,31.4097,31.4167,90700.0
2013-05-08 13:55:00,44.73,44.73,44.71,44.71,46500.0,31.4167,31.4167,31.4027,31.4027,46500.0
2013-05-08 14:00:00,44.71,44.73,44.7,44.72,37700.0,31.4027,31.4167,31.3956,31.4097,37700.0
2013-05-08 14:05:00,44.72,44.73,44.71,44.71,54500.0,31.4097,31.4167,31.4027,31.4027,54500.0
2013-05-08 14:10:00,44.71,44.73,44.71,44.73,32300.0,31.4027,31.4167,31.4027,31.4167,32300.0
2013-05-08 14:15:00,44.73,44.74,44.72,44.74,24500.0,31.4167,31.4237,31.4097,31.4237,24500.0
2013-05-08 14:20:00,44.73,44.74,44.73,44.74,104700.0,31.4167,31.4237,31.4167,31.4237,104700.0
2013-05-08 14:25:00,44.73,44.73,44.7,44.7,47500.0,31.4167,31.4167,31.3956,31.3956,47500.0
2013-05-08 14:30:00,44.71,44.71,44.66,44.66,62900.0,31.4027,31.4027,31.3675,31.3675,62900.0
2013-05-08 14:35:00,44.66,44.67,44.64,44.66,129200.0,31.3675,31.3746,31.3535,31.3675,129200.0
2013-05-08 14:40:00,44.66,44.67,44.64,44.65,95300.0,31.3675,31.3746,31.3535,31.3605,95300.0
2013-05-08 14:45:00,44.64,44.64,44.61,44.63,172000.0,31.3535,31.3535,31.3324,31.3465,172000.0
2013-05-08 14:50:00,44.63,44.66,44.62,44.65,114200.0,31.3465,31.3675,31.3394,31.3605,114200.0
2013-05-08 14:55:00,44.65,44.67,44.64,44.67,24100.0,31.3605,31.3746,31.3535,31.3746,24100.0
2013-05-08 15:00:00,44.67,44.68,44.66,44.67,80900.0,31.3746,31.3816,31.3675,31.3746,80900.0
2013-05-08 15:05:00,44.68,44.69,44.67,44.68,68700.0,31.3816,31.3886,31.3746,31.3816,68700.0
2013-05-08 15:10:00,44.69,44.72,44.68,44.71,92100.0,31.3886,31.4097,31.3816,31.4027,92100.0
2013-05-08 15:15:00,44.71,44.74,44.71,44.73,90900.0,31.4027,31.4237,31.4027,31.4167,90900.0
2013-05-08 15:20:00,44.73,44.75,44.73,44.74,75300.0,31.4167,31.4308,31.4167,31.4237,75300.0
2013-05-08 15:25:00,44.74,44.77,44.74,44.75,75000.0,31.4237,31.4448,31.4237,31.4308,75000.0
2013-05-08 15:30:00,44.75,44.76,44.75,44.75,95400.0,31.4308,31.4378,31.4308,31.4308,95400.0
2013-05-08 15:35:00,44.75,44.76,44.74,44.74,151100.0,31.4308,31.4378,31.4237,31.4237,151100.0
2013-05-08 15:40:00,44.74,44.75,44.74,44.75,33400.0,31.4237,31.4308,31.4237,31.4308,33400.0
2013-05-08 15:45:00,44.75,44.75,44.74,44.75,39500.0,31.4308,31.4308,31.4237,31.4308,39500.0
2013-05-08 15:50:00,44.75,44.75,44.73,44.73,182500.0,31.4308,31.4308,31.4167,31.4167,182500.0
2013-05-08 15:55:00,44.73,44.77,44.73,44.77,351100.0,31.4167,31.4448,31.4167,31.4448,351100.0
2013-05-09 09:30:00,44.62,44.71,44.62,44.68,384900.0,31.3394,31.4027,31.3394,31.3816,384900.0
2013-05-09 09:35:00,44.69,44.7,44.65,44.68,439600.0,31.3886,31.3956,31.3605,31.3816,439600.0
2013-05-09 09:40:00,44.68,44.71,44.66,44.66,310600.0,31.3816,31.4027,31.3675,31.3675,310600.0
2013-05-09 09:45:00,44.68,44.71,44.65,44.65,102500.0,31.3816,31.4027,31.3605,31.3605,102500.0
2013-05-09 09:50:00,44.65,44.69,44.65,44.69,113100.0,31.3605,31.3886,31.3605,31.3886,113100.0
2013-05-09 09:55:00,44.69,44.72,44.69,44.7,123200.0,31.3886,31.4097,31.3886,31.3956,123200.0
2013-05-09 10:00:00,44.7,44.7,44.68,44.68,40200.0,31.3956,31.3956,31.3816,31.3816,40200.0
2013-05-09 10:05:00,44.69,44.69,44.63,44.66,436800.0,31.3886,31.3886,31.3465,31.3675,436800.0
2013-05-09 10:10:00,44.66,44.67,44.62,44.64,161000.0,31.3675,31.3746,31.3394,31.3535,161000.0
2013-05-09 10:15:00,44.64,44.65,44.59,44.59,261800.0,31.3535,31.3605,31.3184,31.3184,261800.0
2013-05-09 10:20:00,44.59,44.6,44.57,44.57,127200.0,31.3184,31.3254,31.3043,31.3043,127200.0
2013-05-09 10:25:00,44.57,44.59,44.56,44.58,255600.0,31.3043,31.3184,31.2973,31.3114,255600.0
2013-05-09 10:30:00,44.58,44.61,44.57,44.6,121000.0,31.3114,31.3324,31.3043,31.3254,121000.0
2013-05-09 10:35:00,44.61,44.64,44.6,44.61,334300.0,31.3324,31.3535,31.3254,31.3324,334300.0
2013-05-09 10:40:00,44.61,44.62,44.59,44.61,104300.0,31.3324,31.3394,31.3184,31.3324,104300.0
2013-05-09 10:45:00,44.61,44.63,44.6,44.62,65800.0,31.3324,31.3465,31.3254,31.3394,65800.0
2013-05-09 10:50:00,44.62,44.62,44.58,44.58,32200.0,31.3394,31.3394,31.3114,31.3114,32200.0
2013-05-09 10:55:00,44.59,44.59,44.57,44.57,86400.0,31.3184,31.3184,31.3043,31.3043,86400.0
2013-05-09 11:00:00,44.57,44.59,44.55,44.59,79000.0,31.3043,31.3184,31.2903,31.3184,79000.0
2013-05-09 11:05:00,44.59,44.6,44.58,44.59,221100.0,31.3184,31.3254,31.3114,31.3184,221100.0
2013-05-09 11:10:00,44.6,44.61,44.59,44.59,78500.0,31.3254,31.3324,31.3184,31.3184,78500.0
2013-05-09 11:15:00,44.6,44.61,44.59,44.59,90000.0,31.3254,31.3324,31.3184,31.3184,90000.0
2013-05-09 11:20:00,44.59,44.63,44.59,44.63,153900.0,31.3184,31.3465,31.3184,31.3465,153900.0
2013-05-09 11:25:00,44.62,44.68,44.62,44.68,130200.0,31.3394,31.3816,31.3394,31.3816,130200.0
2013-05-09 11:30:00,44.67,44.69,44.65,44.65,64900.0,31.3746,31.3886,31.3605,31.3605,64900.0
2013-05-09 11:35:00,44.65,44.66,44.65,44.66,25600.0,31.3605,31.3675,31.3605,31.3675,25600.0
2013-05-09 11:40:00,44.66,44.68,44.65,44.66,57300.0,31.3675,31.3816,31.3605,31.3675,57300.0
2013-05-09 11:45:00,44.67,44.68,44.66,44.67,103900.0,31.3746,31.3816,31.3675,31.3746,103900.0
2013-05-09 11:50:00,44.66,44.67,44.66,44.66,14300.0,31.3675,31.3746,31.3675,31.3675,14300.0
2013-05-09 11:55:00,44.67,44.68,44.66,44.68,31900.0,31.3746,31.3816,31.3675,31.3816,31900.0
2013-05-09 12:00:00,44.68,44.7,44.67,44.7,75100.0,31.3816,31.3956,31.3746,31.3956,75100.0
2013-05-09 12:05:00,44.69,44.7,44.68,44.7,32700.0,31.3886,31.3956,31.3816,31.3956,32700.0
2013-05-09 12:10:00,44.7,44.71,44.69,44.69,36600.0,31.3956,31.4027,31.3886,31.3886,36600.0
2013-05-09 12:15:00,44.69,44.69,44.67,44.68,53400.0,31.3886,31.3886,31.3746,31.3816,53400.0
2013-05-09 12:20:00,44.68,44.68,44.65,44.66,51100.0,31.3816,31.3816,31.3605,31.3675,51100.0
2013-05-09 12:25:00,44.66,44.66,44.64,44.66,37300.0,31.3675,31.3675,31.3535,31.3675,37300.0
2013-05-09 12:30:00,44.66,44.66,44.65,44.66,25800.0,31.3675,31.3675,31.3605,31.3675,25800.0
2013-05-09 12:35:00,44.66,44.67,44.64,44.66,98600.0,31.3675,31.3746,31.3535,31.3675,98600.0
2013-05-09 12:40:00,44.66,44.69,44.66,44.67,60800.0,31.3675,31.3886,31.3675,31.3746,60800.0
2013-05-09 12:45:00,44.67,44.67,44.66,44.67,22600.0,31.3746,31.3746,31.3675,31.3746,22600.0
2013-05-09 12:50:00,44.67,44.68,44.66,44.67,35300.0,31.3746,31.3816,31.3675,31.3746,35300.0
2013-05-09 12:55:00,44.68,44.72,44.67,44.71,90100.0,31.3816,31.4097,31.3746,31.4027,90100.0
2013-05-09 13:00:00,44.71,44.73,44.71,44.73,93100.0,31.4027,31.4167,31.4027,31.4167,93100.0
2013-05-09 13:05:00,44.73,44.74,44.7,44.7,107000.0,31.4167,31.4237,31.3956,31.3956,107000.0
2013-05-09 13:10:00,44.71,44.71,44.69,44.69,38600.0,31.4027,31.4027,31.3886,31.3886,38600.0
2013-05-09 13:15:00,44.69,44.7,44.67,44.69,122000.0,31.3886,31.3956,31.3746,31.3886,122000.0
2013-05-09 13:20:00,44.69,44.69,44.68,44.68,41300.0,31.3886,31.3886,31.3816,31.3816,41300.0
2013-05-09 13:25:00,44.68,44.69,44.68,44.69,30900.0,31.3816,31.3886,31.3816,31.3886,30900.0
2013-05-09 13:30:00,44.69,44.71,44.69,44.71,53300.0,31.3886,31.4027,31.3886,31.4027,53300.0
2013-05-09 13:35:00,44.71,44.72,44.71,44.72,67000.0,31.4027,31.4097,31.4027,31.4097,67000.0
2013-05-09 13:40:00,44.72,44.73,44.7,44.72,79600.0,31.4097,31.4167,31.3956,31.4097,79600.0
2013-05-09 13:45:00,44.71,44.72,44.69,44.7,339700.0,31.4027,31.4097,31.3886,31.3956,339700.0
2013-05-09 13:50:00,44.69,44.7,44.65,44.66,67300.0,31.3886,31.3956,31.3605,31.3675,67300.0
2013-05-09 13:55:00,44.66,44.68,44.65,44.66,93400.0,31.3675,31.3816,31.3605,31.3675,93400.0
2013-05-09 14:00:00,44.66,44.67,44.64,44.66,59800.0,31.3675,31.3746,31.3535,31.3675,59800.0
2013-05-09 14:05:00,44.66,44.66,44.61,44.61,106800.0,31.3675,31.3675,31.3324,31.3324,106800.0
2013-05-09 14:10:00,44.61,44.62,44.6,44.61,58000.0,31.3324,31.3394,31.3254,31.3324,58000.0
2013-05-09 14:15:00,44.6,44.62,44.6,44.62,46600.0,31.3254,31.3394,31.3254,31.3394,46600.0
2013-05-09 14:20:00,44.61,44.62,44.58,44.58,39900.0,31.3324,31.3394,31.3114,31.3114,39900.0
2013-05-09 14:25:00,44.58,44.62,44.57,44.61,393600.0,31.3114,31.3394,31.3043,31.3324,393600.0
2013-05-09 14:30:00,44.61,44.61,44.58,44.58,78000.0,31.3324,31.3324,31.3114,31.3114,78000.0
2013-05-09 14:35:00,44.58,44.59,44.51,44.51,124200.0,31.3114,31.3184,31.2622,31.2622,124200.0
2013-05-09 14:40:00,44.5,44.5,44.47,44.47,92800.0,31.2552,31.2552,31.2341,31.2341,92800.0
2013-05-09 14:45:00,44.47,44.48,44.41,44.41,125100.0,31.2341,31.2411,31.192,31.192,125100.0
2013-05-09 14:50:00,44.41,44.43,44.39,44.41,144500.0,31.192,31.206,31.1779,31.192,144500.0
2013-05-09 14:55:00,44.4,44.41,44.3,44.31,126400.0,31.1849,31.192,31.1147,31.1217,126400.0
2013-05-09 15:00:00,44.3,44.34,44.25,44.33,178300.0,31.1147,31.1428,31.0796,31.1358,178300.0
2013-05-09 15:05:00,44.33,44.41,44.33,44.39,149900.0,31.1358,31.192,31.1358,31.1779,149900.0
2013-05-09 15:10:00,44.39,44.4,44.34,44.34,81800.0,31.1779,31.1849,31.1428,31.1428,81800.0
2013-05-09 15:15:00,44.36,44.39,44.33,44.39,110900.0,31.1568,31.1779,31.1358,31.1779,110900.0
2013-05-09 15:20:00,44.39,44.45,44.37,44.45,156900.0,31.1779,31.22,31.1639,31.22,156900.0
2013-05-09 15:25:00,44.44,44.44,44.4,44.41,61100.0,31.213,31.213,31.1849,31.192,61100.0
2013-05-09 15:30:00,44.42,44.44,44.41,44.41,134800.0,31.199,31.213,31.192,31.192,134800.0
2013-05-09 15:35:00,44.41,44.43,44.38,44.38,130400.0,31.192,31.206,31.1709,31.1709,130400.0
2013-05-09 15:40:00,44.38,44.39,44.36,44.36,69600.0,31.1709,31.1779,31.1568,31.1568,69600.0
2013-05-09 15:45:00,44.36,44.39,44.33,44.39,161300.0,31.1568,31.1779,31.1358,31.1779,161300.0
2013-05-09 15:50:00,44.39,44.4,44.33,44.35,224800.0,31.1779,31.1849,31.1358,31.1498,224800.0
2013-05-09 15:55:00,44.35,44.44,44.34,44.44,333700.0,31.1498,31.213,31.1428,31.213,333700.0
2013-05-10 09:30:00,44.25,44.3,44.23,44.27,710000.0,31.0796,31.1147,31.0655,31.0936,710000.0
2013-05-10 09:35:00,44.28,44.31,44.24,44.27,750300.0,31.1006,31.1217,31.0726,31.0936,750300.0
2013-05-10 09:40:00,44.27,44.28,44.16,44.2,450500.0,31.0936,31.1006,31.0164,31.0445,450500.0
2013-05-10 09:45:00,44.2,44.22,44.17,44.2,229400.0,31.0445,31.0585,31.0234,31.0445,229400.0
2013-05-10 09:50:00,44.2,44.22,44.17,44.18,180100.0,31.0445,31.0585,31.0234,31.0304,180100.0
2013-05-10 09:55:00,44.17,44.29,44.17,44.27,264800.0,31.0234,31.1077,31.0234,31.0936,264800.0
2013-05-10 10:00:00,44.27,44.29,44.23,44.24,323000.0,31.0936,31.1077,31.0655,31.0726,323000.0
2013-05-10 10:05:00,44.25,44.25,44.18,44.2,280800.0,31.0796,31.0796,31.0304,31.0445,280800.0
2013-05-10 10:10:00,44.2,44.22,44.18,44.21,234400.0,31.0445,31.0585,31.0304,31.0515,234400.0
2013-05-10 10:15:00,44.22,44.25,44.21,44.22,246900.0,31.0585,31.0796,31.0515,31.0585,246900.0
2013-05-10 10:20:00,44.22,44.23,44.17,44.19,348100.0,31.0585,31.0655,31.0234,31.0374,348100.0
2013-05-10 10:25:00,44.19,44.19,44.16,44.17,212600.0,31.0374,31.0374,31.0164,31.0234,212600.0
2013-05-10 10:30:00,44.17,44.17,44.07,44.08,227900.0,31.0234,31.0234,30.9531,30.9602,227900.0
2013-05-10 10:35:00,44.08,44.09,44.05,44.08,186900.0,30.9602,30.9672,30.9391,30.9602,186900.0
2013-05-10 10:40:00,44.07,44.12,44.05,44.11,101500.0,30.9531,30.9883,30.9391,30.9812,101500.0
2013-05-10 10:45:00,44.11,44.13,44.08,44.11,148800.0,30.9812,30.9953,30.9602,30.9812,148800.0
2013-05-10 10:50:00,44.11,44.13,44.09,44.11,267900.0,30.9812,30.9953,30.9672,30.9812,267900.0
2013-05-10 10:55:00,44.1,44.14,44.1,44.12,295000.0,30.9742,31.0023,30.9742,30.9883,295000.0
2013-05-10 11:00:00,44.12,44.12,44.08,44.1,122900.0,30.9883,30.9883,30.9602,30.9742,122900.0
2013-05-10 11:05:00,44.1,44.15,44.1,44.13,76600.0,30.9742,31.0093,30.9742,30.9953,76600.0
2013-05-10 11:10:00,44.13,44.13,44.11,44.13,68400.0,30.9953,30.9953,30.9812,30.9953,68400.0
2013-05-10 11:15:00,44.12,44.13,44.09,44.11,236700.0,30.9883,30.9953,30.9672,30.9812,236700.0
2013-05-10 11:20:00,44.11,44.12,44.07,44.09,127600.0,30.9812,30.9883,30.9531,30.9672,127600.0
2013-05-10 11:25:00,44.09,44.15,44.09,44.14,140600.0,30.9672,31.0093,30.9672,31.0023,140600.0
2013-05-10 11:30:00,44.14,44.18,44.13,44.15,116800.0,31.0023,31.0304,30.9953,31.0093,116800.0
2013-05-10 11:35:00,44.15,44.18,44.15,44.15,121200.0,31.0093,31.0304,31.0093,31.0093,121200.0
2013-05-10 11:40:00,44.15,44.16,44.12,44.13,70900.0,31.0093,31.0164,30.9883,30.9953,70900.0
2013-05-10 11:45:00,44.13,44.14,44.1,44.1,93600.0,30.9953,31.0023,30.9742,30.9742,93600.0
2013-05-10 11:50:00,44.1,44.1,44.06,44.07,106500.0,30.9742,30.9742,30.9461,30.9531,106500.0
2013-05-10 11:55:00,44.07,44.09,44.05,44.07,83600.0,30.9531,30.9672,30.9391,30.9531,83600.0
2013-05-10 12:00:00,44.06,44.09,44.05,44.06,68800.0,30.9461,30.9672,30.9391,30.9461,68800.0
2013-05-10 12:05:00,44.06,44.07,44.05,44.05,101900.0,30.9461,30.9531,30.9391,30.9391,101900.0
2013-05-10 12:10:00,44.06,44.11,44.05,44.11,55300.0,30.9461,30.9812,30.9391,30.9812,55300.0
2013-05-10 12:15:00,44.12,44.14,44.11,44.13,144800.0,30.9883,31.0023,30.9812,30.9953,144800.0
2013-05-10 12:20:00,44.13,44.15,44.12,44.14,40400.0,30.9953,31.0093,30.9883,31.0023,40400.0
2013-05-10 12:25:00,44.14,44.16,44.13,44.14,50300.0,31.0023,31.0164,30.9953,31.0023,50300.0
2013-05-10 12:30:00,44.15,44.15,44.13,44.14,58200.0,31.0093,31.0093,30.9953,31.0023,58200.0
2013-05-10 12:35:00,44.14,44.16,44.13,44.13,64800.0,31.0023,31.0164,30.9953,30.9953,64800.0
2013-05-10 12:40:00,44.14,44.16,44.12,44.15,47200.0,31.0023,31.0164,30.9883,31.0093,47200.0
2013-05-10 12:45:00,44.16,44.17,44.14,44.15,82700.0,31.0164,31.0234,31.0023,31.0093,82700.0
2013-05-10 12:50:00,44.16,44.18,44.15,44.15,46300.0,31.0164,31.0304,31.0093,31.0093,46300.0
2013-05-10 12:55:00,44.14,44.16,44.14,44.14,52400.0,31.0023,31.0164,31.0023,31.0023,52400.0
2013-05-10 13:00:00,44.15,44.18,44.14,44.18,148700.0,31.0093,31.0304,31.0023,31.0304,148700.0
2013-05-10 13:05:00,44.17,44.2,44.17,44.19,169600.0,31.0234,31.0445,31.0234,31.0374,169600.0
2013-05-10 13:10:00,44.19,44.2,44.16,44.18,68800.0,31.0374,31.0445,31.0164,31.0304,68800.0
2013-05-10 13:15:00,44.17,44.2,44.17,44.19,114600.0,31.0234,31.0445,31.0234,31.0374,114600.0
2013-05-10 13:20:00,44.19,44.2,44.18,44.2,57800.0,31.0374,31.0445,31.0304,31.0445,57800.0
2013-05-10 13:25:00,44.19,44.23,44.19,44.21,62500.0,31.0374,31.0655,31.0374,31.0515,62500.0
2013-05-10 13:30:00,44.21,44.23,44.21,44.22,111100.0,31.0515,31.0655,31.0515,31.0585,111100.0
2013-05-10 13:35:00,44.21,44.22,44.19,44.19,76500.0,31.0515,31.0585,31.0374,31.0374,76500.0
2013-05-10 13:40:00,44.2,44.21,44.19,44.19,44300.0,31.0445,31.0515,31.0374,31.0374,44300.0
2013-05-10 13:45:00,44.19,44.21,44.19,44.2,39400.0,31.0374,31.0515,31.0374,31.0445,39400.0
2013-05-10 13:50:00,44.19,44.21,44.19,44.19,49700.0,31.0374,31.0515,31.0374,31.0374,49700.0
2013-05-10 13:55:00,44.2,44.2,44.16,44.17,37400.0,31.0445,31.0445,31.0164,31.0234,37400.0
2013-05-10 14:00:00,44.16,44.19,44.16,44.18,33600.0,31.0164,31.0374,31.0164,31.0304,33600.0
2013-05-10 14:05:00,44.18,44.23,44.18,44.23,33900.0,31.0304,31.0655,31.0304,31.0655,33900.0
2013-05-10 14:10:00,44.23,44.25,44.22,44.23,61700.0,31.0655,31.0796,31.0585,31.0655,61700.0
2013-05-10 14:15:00,44.23,44.23,44.22,44.23,40100.0,31.0655,31.0655,31.0585,31.0655,40100.0
2013-05-10 14:20:00,44.23,44.23,44.21,44.22,19400.0,31.0655,31.0655,31.0515,31.0585,19400.0
2013-05-10 14:25:00,44.21,44.23,44.21,44.23,26900.0,31.0515,31.0655,31.0515,31.0655,26900.0
2013-05-10 14:30:00,44.22,44.24,44.22,44.24,58400.0,31.0585,31.0726,31.0585,31.0726,58400.0
2013-05-10 14:35:00,44.23,44.24,44.21,44.21,57200.0,31.0655,31.0726,31.0515,31.0515,57200.0
2013-05-10 14:40:00,44.21,44.22,44.21,44.22,40000.0,31.0515,31.0585,31.0515,31.0585,40000.0
2013-05-10 14:45:00,44.22,44.23,44.22,44.22,33600.0,31.0585,31.0655,31.0585,31.0585,33600.0
2013-05-10 14:50:00,44.22,44.23,44.22,44.22,40700.0,31.0585,31.0655,31.0585,31.0585,40700.0
2013-05-10 14:55:00,44.22,44.23,44.19,44.19,76600.0,31.0585,31.0655,31.0374,31.0374,76600.0
2013-05-10 15:00:00,44.2,44.2,44.18,44.2,160500.0,31.0445,31.0445,31.0304,31.0445,160500.0
2013-05-10 15:05:00,44.19,44.21,44.19,44.2,76200.0,31.0374,31.0515,31.0374,31.0445,76200.0
2013-05-10 15:10:00,44.2,44.22,44.2,44.21,43100.0,31.0445,31.0585,31.0445,31.0515,43100.0
2013-05-10 15:15:00,44.22,44.22,44.2,44.2,29200.0,31.0585,31.0585,31.0445,31.0445,29200.0
2013-05-10 15:20:00,44.2,44.21,44.2,44.21,20600.0,31.0445,31.0515,31.0445,31.0515,20600.0
2013-05-10 15:25:00,44.21,44.21,44.19,44.21,65100.0,31.0515,31.0515,31.0374,31.0515,65100.0
2013-05-10 15:30:00,44.21,44.22,44.2,44.21,40400.0,31.0515,31.0585,31.0445,31.0515,40400.0
2013-05-10 15:35:00,44.22,44.22,44.19,44.2,57300.0,31.0585,31.0585,31.0374,31.0445,57300.0
2013-05-10 15:40:00,44.2,44.23,44.19,44.21,93400.0,31.0445,31.0655,31.0374,31.0515,93400.0
2013-05-10 15:45:00,44.22,44.26,44.21,44.26,98900.0,31.0585,31.0866,31.0515,31.0866,98900.0
2013-05-10 15:50:00,44.26,44.27,44.24,44.25,197200.0,31.0866,31.0936,31.0726,31.0796,197200.0
2013-05-10 15:55:00,44.24,44.28,44.24,44.27,389300.0,31.0726,31.1006,31.0726,31.0936,389300.0
2013-05-13 09:30:00,44.0,44.0,43.95,43.97,334100.0,30.904,30.904,30.8689,30.8829,334100.0
2013-05-13 09:35:00,43.96,44.0,43.95,43.97,122700.0,30.8759,30.904,30.8689,30.8829,122700.0
2013-05-13 09:40:00,43.98,43.98,43.91,43.91,130100.0,30.8899,30.8899,30.8408,30.8408,130100.0
2013-05-13 09:45:00,43.91,43.94,43.91,43.91,96500.0,30.8408,30.8618,30.8408,30.8408,96500.0
2013-05-13 09:50:00,43.91,43.92,43.85,43.86,165600.0,30.8408,30.8478,30.7986,30.8057,165600.0
2013-05-13 09:55:00,43.85,43.87,43.83,43.85,116800.0,30.7986,30.8127,30.7846,30.7986,116800.0
2013-05-13 10:00:00,43.85,43.87,43.83,43.84,174400.0,30.7986,30.8127,30.7846,30.7916,174400.0
2013-05-13 10:05:00,43.84,43.9,43.83,43.89,162000.0,30.7916,30.8337,30.7846,30.8267,162000.0
2013-05-13 10:10:00,43.9,43.93,43.89,43.91,51200.0,30.8337,30.8548,30.8267,30.8408,51200.0
2013-05-13 10:15:00,43.92,43.93,43.9,43.93,130800.0,30.8478,30.8548,30.8337,30.8548,130800.0
2013-05-13 10:20:00,43.93,43.93,43.89,43.89,101600.0,30.8548,30.8548,30.8267,30.8267,101600.0
2013-05-13 10:25:00,43.89,43.93,43.89,43.91,224400.0,30.8267,30.8548,30.8267,30.8408,224400.0
2013-05-13 10:30:00,43.9,43.93,43.89,43.92,65900.0,30.8337,30.8548,30.8267,30.8478,65900.0
2013-05-13 10:35:00,43.92,43.96,43.92,43.95,204200.0,30.8478,30.8759,30.8478,30.8689,204200.0
2013-05-13 10:40:00,43.95,43.96,43.92,43.93,68200.0,30.8689,30.8759,30.8478,30.8548,68200.0
2013-05-13 10:45:00,43.93,43.94,43.92,43.94,53600.0,30.8548,30.8618,30.8478,30.8618,53600.0
2013-05-13 10:50:00,43.94,43.95,43.9,43.92,79200.0,30.8618,30.8689,30.8337,30.8478,79200.0
2013-05-13 10:55:00,43.92,43.93,43.9,43.92,78700.0,30.8478,30.8548,30.8337,30.8478,78700.0
2013-05-13 11:00:00,43.91,43.92,43.91,43.92,44800.0,30.8408,30.8478,30.8408,30.8478,44800.0
2013-05-13 11:05:00,43.92,43.92,43.9,43.92,121200.0,30.8478,30.8478,30.8337,30.8478,121200.0
2013-05-13 11:10:00,43.92,43.94,43.91,43.93,55900.0,30.8478,30.8618,30.8408,30.8548,55900.0
2013-05-13 11:15:00,43.92,43.94,43.9,43.91,177600.0,30.8478,30.8618,30.8337,30.8408,177600.0
2013-05-13 11:20:00,43.9,43.9,43.86,43.86,178700.0,30.8337,30.8337,30.8057,30.8057,178700.0
2013-05-13 11:25:00,43.87,43.89,43.85,43.88,115400.0,30.8127,30.8267,30.7986,30.8197,115400.0
2013-05-13 11:30:00,43.89,43.9,43.88,43.89,116900.0,30.8267,30.8337,30.8197,30.8267,116900.0
2013-05-13 11:35:00,43.9,43.94,43.89,43.92,87300.0,30.8337,30.8618,30.8267,30.8478,87300.0
2013-05-13 11:40:00,43.92,43.93,43.9,43.91,47800.0,30.8478,30.8548,30.8337,30.8408,47800.0
2013-05-13 11:45:00,43.92,43.94,43.91,43.92,88700.0,30.8478,30.8618,30.8408,30.8478,88700.0
2013-05-13 11:50:00,43.92,43.95,43.92,43.95,62900.0,30.8478,30.8689,30.8478,30.8689,62900.0
2013-05-13 11:55:00,43.94,43.95,43.93,43.94,49100.0,30.8618,30.8689,30.8548,30.8618,49100.0
2013-05-13 12:00:00,43.95,43.98,43.94,43.97,75100.0,30.8689,30.8899,30.8618,30.8829,75100.0
2013-05-13 12:05:00,43.98,44.01,43.98,44.01,70400.0,30.8899,30.911,30.8899,30.911,70400.0
2013-05-13 12:10:00,44.01,44.01,44.0,44.01,57500.0,30.911,30.911,30.904,30.911,57500.0
2013-05-13 12:15:00,44.01,44.02,44.0,44.02,43300.0,30.911,30.918,30.904,30.918,43300.0
2013-05-13 12:20:00,44.02,44.03,44.0,44.01,59800.0,30.918,30.9251,30.904,30.911,59800.0
2013-05-13 12:25:00,44.0,44.01,43.98,43.98,35300.0,30.904,30.911,30.8899,30.8899,35300.0
2013-05-13 12:30:00,43.99,44.0,43.97,43.98,100100.0,30.897,30.904,30.8829,30.8899,100100.0
2013-05-13 12:35:00,43.98,43.99,43.95,43.95,66900.0,30.8899,30.897,30.8689,30.8689,66900.0
2013-05-13 12:40:00,43.95,43.98,43.95,43.97,42300.0,30.8689,30.8899,30.8689,30.8829,42300.0
2013-05-13 12:45:00,43.96,43.97,43.95,43.97,15100.0,30.8759,30.8829,30.8689,30.8829,15100.0
2013-05-13 12:50:00,43.97,43.98,43.95,43.95,47200.0,30.8829,30.8899,30.8689,30.8689,47200.0
2013-05-13 12:55:00,43.95,43.96,43.94,43.95,53500.0,30.8689,30.8759,30.8618,30.8689,53500.0
2013-05-13 13:00:00,43.95,43.96,43.93,43.94,90000.0,30.8689,30.8759,30.8548,30.8618,90000.0
2013-05-13 13:05:00,43.94,43.95,43.93,43.93,45700.0,30.8618,30.8689,30.8548,30.8548,45700.0
2013-05-13 13:10:00,43.93,43.95,43.93,43.95,22800.0,30.8548,30.8689,30.8548,30.8689,22800.0
2013-05-13 13:15:00,43.95,43.96,43.94,43.96,58600.0,30.8689,30.8759,30.8618,30.8759,58600.0
2013-05-13 13:20:00,43.96,43.97,43.94,43.95,48800.0,30.8759,30.8829,30.8618,30.8689,48800.0
2013-05-13 13:25:00,43.95,43.95,43.93,43.94,33400.0,30.8689,30.8689,30.8548,30.8618,33400.0
2013-05-13 13:30:00,43.93,43.94,43.92,43.94,19500.0,30.8548,30.8618,30.8478,30.8618,19500.0
2013-05-13 13:35:00,43.93,43.94,43.92,43.92,38200.0,30.8548,30.8618,30.8478,30.8478,38200.0
2013-05-13 13:40:00,43.93,43.93,43.9,43.91,34900.0,30.8548,30.8548,30.8337,30.8408,34900.0
2013-05-13 13:45:00,43.9,43.91,43.88,43.9,74200.0,30.8337,30.8408,30.8197,30.8337,74200.0
2013-05-13 13:50:00,43.9,43.91,43.89,43.91,20500.0,30.8337,30.8408,30.8267,30.8408,20500.0
2013-05-13 13:55:00,43.91,43.91,43.9,43.91,19700.0,30.8408,30.8408,30.8337,30.8408,19700.0
2013-05-13 14:00:00,43.91,43.92,43.89,43.91,97700.0,30.8408,30.8478,30.8267,30.8408,97700.0
2013-05-13 14:05:00,43.91,43.92,43.9,43.91,49700.0,30.8408,30.8478,30.8337,30.8408,49700.0
2013-05-13 14:10:00,43.91,43.92,43.89,43.89,30400.0,30.8408,30.8478,30.8267,30.8267,30400.0
2013-05-13 14:15:00,43.9,43.91,43.89,43.9,32300.0,30.8337,30.8408,30.8267,30.8337,32300.0
2013-05-13 14:20:00,43.9,43.9,43.89,43.89,31900.0,30.8337,30.8337,30.8267,30.8267,31900.0
2013-05-13 14:25:00,43.9,43.9,43.88,43.89,30800.0,30.8337,30.8337,30.8197,30.8267,30800.0
2013-05-13 14:30:00,43.9,43.91,43.89,43.91,71000.0,30.8337,30.8408,30.8267,30.8408,71000.0
2013-05-13 14:35:00,43.91,43.91,43.9,43.9,13200.0,30.8408,30.8408,30.8337,30.8337,13200.0
2013-05-13 14:40:00,43.91,43.91,43.9,43.9,46900.0,30.8408,30.8408,30.8337,30.8337,46900.0
2013-05-13 14:45:00,43.9,43.91,43.89,43.9,32700.0,30.8337,30.8408,30.8267,30.8337,32700.0
2013-05-13 14:50:00,43.9,43.9,43.89,43.9,18000.0,30.8337,30.8337,30.8267,30.8337,18000.0
2013-05-13 14:55:00,43.9,43.92,43.89,43.92,78400.0,30.8337,30.8478,30.8267,30.8478,78400.0
2013-05-13 15:00:00,43.92,43.93,43.91,43.91,54200.0,30.8478,30.8548,30.8408,30.8408,54200.0
2013-05-13 15:05:00,43.91,43.91,43.9,43.91,45500.0,30.8408,30.8408,30.8337,30.8408,45500.0
2013-05-13 15:10:00,43.9,43.91,43.85,43.86,138900.0,30.8337,30.8408,30.7986,30.8057,138900.0
2013-05-13 15:15:00,43.85,43.89,43.84,43.89,42700.0,30.7986,30.8267,30.7916,30.8267,42700.0
2013-05-13 15:20:00,43.89,43.89,43.87,43.89,69400.0,30.8267,30.8267,30.8127,30.8267,69400.0
2013-05-13 15:25:00,43.89,43.89,43.87,43.89,22800.0,30.8267,30.8267,30.8127,30.8267,22800.0
2013-05-13 15:30:00,43.89,43.9,43.88,43.9,152200.0,30.8267,30.8337,30.8197,30.8337,152200.0
2013-05-13 15:35:00,43.9,43.92,43.89,43.91,106800.0,30.8337,30.8478,30.8267,30.8408,106800.0
2013-05-13 15:40:00,43.91,43.92,43.9,43.9,36700.0,30.8408,30.8478,30.8337,30.8337,36700.0
2013-05-13 15:45:00,43.91,43.91,43.88,43.89,77900.0,30.8408,30.8408,30.8197,30.8267,77900.0
2013-05-13 15:50:00,43.89,43.89,43.88,43.89,120600.0,30.8267,30.8267,30.8197,30.8267,120600.0
2013-05-13 15:55:00,43.89,43.92,43.88,43.9,537100.0,30.8267,30.8478,30.8197,30.8337,537100.0
2013-05-14 09:30:00,43.99,44.02,43.97,44.0,612900.0,30.897,30.918,30.8829,30.904,612900.0
2013-05-14 09:35:00,43.99,44.02,43.98,44.02,265700.0,30.897,30.918,30.8899,30.918,265700.0
2013-05-14 09:40:00,44.02,44.05,44.0,44.0,465900.0,30.918,30.9391,30.904,30.904,465900.0
2013-05-14 09:45:00,44.01,44.03,44.0,44.01,127200.0,30.911,30.9251,30.904,30.911,127200.0
2013-05-14 09:50:00,44.01,44.04,44.01,44.04,143000.0,30.911,30.9321,30.911,30.9321,143000.0
2013-05-14 09:55:00,44.04,44.06,44.02,44.04,154300.0,30.9321,30.9461,30.918,30.9321,154300.0
2013-05-14 10:00:00,44.04,44.05,43.99,44.0,134800.0,30.9321,30.9391,30.897,30.904,134800.0
2013-05-14 10:05:00,43.99,44.02,43.99,44.02,263800.0,30.897,30.918,30.897,30.918,263800.0
2013-05-14 10:10:00,44.02,44.03,44.0,44.02,126600.0,30.918,30.9251,30.904,30.918,126600.0
2013-05-14 10:15:00,44.03,44.07,44.02,44.06,459000.0,30.9251,30.9531,30.918,30.9461,459000.0
2013-05-14 10:20:00,44.07,44.07,44.04,44.04,161800.0,30.9531,30.9531,30.9321,30.9321,161800.0
2013-05-14 10:25:00,44.04,44.09,44.03,44.08,176100.0,30.9321,30.9672,30.9251,30.9602,176100.0
2013-05-14 10:30:00,44.08,44.1,44.07,44.08,129600.0,30.9602,30.9742,30.9531,30.9602,129600.0
2013-05-14 10:35:00,44.09,44.12,44.08,44.11,206100.0,30.9672,30.9883,30.9602,30.9812,206100.0
2013-05-14 10:40:00,44.11,44.12,44.07,44.08,155000.0,30.9812,30.9883,30.9531,30.9602,155000.0
2013-05-14 10:45:00,44.09,44.12,44.09,44.11,182800.0,30.9672,30.9883,30.9672,30.9812,182800.0
2013-05-14 10:50:00,44.12,44.15,44.11,44.15,234300.0,30.9883,31.0093,30.9812,31.0093,234300.0
2013-05-14 10:55:00,44.15,44.16,44.13,44.16,131800.0,31.0093,31.0164,30.9953,31.0164,131800.0
2013-05-14 11:00:00,44.16,44.17,44.13,44.13,63900.0,31.0164,31.0234,30.9953,30.9953,63900.0
2013-05-14 11:05:00,44.13,44.14,44.13,44.14,37100.0,30.9953,31.0023,30.9953,31.0023,37100.0
2013-05-14 11:10:00,44.13,44.13,44.12,44.12,75000.0,30.9953,30.9953,30.9883,30.9883,75000.0
2013-05-14 11:15:00,44.13,44.14,44.11,44.12,500900.0,30.9953,31.0023,30.9812,30.9883,500900.0
2013-05-14 11:20:00,44.12,44.13,44.12,44.12,85100.0,30.9883,30.9953,30.9883,30.9883,85100.0
2013-05-14 11:25:00,44.12,44.16,44.12,44.16,128100.0,30.9883,31.0164,30.9883,31.0164,128100.0
2013-05-14 11:30:00,44.16,44.18,44.15,44.15,148100.0,31.0164,31.0304,31.0093,31.0093,148100.0
2013-05-14 11:35:00,44.15,44.2,44.15,44.18,78100.0,31.0093,31.0445,31.0093,31.0304,78100.0
2013-05-14 11:40:00,44.18,44.19,44.16,44.17,113400.0,31.0304,31.0374,31.0164,31.0234,113400.0
2013-05-14 11:45:00,44.17,44.19,44.15,44.17,88300.0,31.0234,31.0374,31.0093,31.0234,88300.0
2013-05-14 11:50:00,44.16,44.16,44.14,44.16,60300.0,31.0164,31.0164,31.0023,31.0164,60300.0
2013-05-14 11:55:00,44.16,44.17,44.14,44.14,242200.0,31.0164,31.0234,31.0023,31.0023,242200.0
2013-05-14 12:00:00,44.15,44.15,44.13,44.14,212600.0,31.0093,31.0093,30.9953,31.0023,212600.0
2013-05-14 12:05:00,44.14,44.15,44.12,44.13,474300.0,31.0023,31.0093,30.9883,30.9953,474300.0
2013-05-14 12:10:00,44.13,44.16,44.12,44.14,261900.0,30.9953,31.0164,30.9883,31.0023,261900.0
2013-05-14 12:15:00,44.15,44.19,44.15,44.18,147300.0,31.0093,31.0374,31.0093,31.0304,147300.0
2013-05-14 12:20:00,44.18,44.19,44.16,44.16,49000.0,31.0304,31.0374,31.0164,31.0164,49000.0
2013-05-14 12:25:00,44.16,44.17,44.14,44.15,41100.0,31.0164,31.0234,31.0023,31.0093,41100.0
2013-05-14 12:30:00,44.14,44.15,44.13,44.13,25600.0,31.0023,31.0093,30.9953,30.9953,25600.0
2013-05-14 12:35:00,44.13,44.16,44.13,44.15,63400.0,30.9953,31.0164,30.9953,31.0093,63400.0
2013-05-14 12:40:00,44.15,44.15,44.14,44.14,41200.0,31.0093,31.0093,31.0023,31.0023,41200.0
2013-05-14 12:45:00,44.14,44.15,44.11,44.12,119000.0,31.0023,31.0093,30.9812,30.9883,119000.0
2013-05-14 12:50:00,44.11,44.13,44.11,44.12,37600.0,30.9812,30.9953,30.9812,30.9883,37600.0
2013-05-14 12:55:00,44.13,44.13,44.1,44.11,84900.0,30.9953,30.9953,30.9742,30.9812,84900.0
2013-05-14 13:00:00,44.11,44.12,44.1,44.12,48100.0,30.9812,30.9883,30.9742,30.9883,48100.0
2013-05-14 13:05:00,44.12,44.13,44.11,44.12,52800.0,30.9883,30.9953,30.9812,30.9883,52800.0
2013-05-14 13:10:00,44.13,44.13,44.12,44.12,244400.0,30.9953,30.9953,30.9883,30.9883,244400.0
2013-05-14 13:15:00,44.13,44.13,44.11,44.12,86100.0,30.9953,30.9953,30.9812,30.9883,86100.0
2013-05-14 13:20:00,44.12,44.13,44.11,44.12,81400.0,30.9883,30.9953,30.9812,30.9883,81400.0
2013-05-14 13:25:00,44.12,44.13,44.11,44.12,50200.0,30.9883,30.9953,30.9812,30.9883,50200.0
2013-05-14 13:30:00,44.12,44.13,44.11,44.12,41600.0,30.9883,30.9953,30.9812,30.9883,41600.0
2013-05-14 13:35:00,44.12,44.12,44.1,44.11,287700.0,30.9883,30.9883,30.9742,30.9812,287700.0
2013-05-14 13:40:00,44.1,44.11,44.09,44.1,83200.0,30.9742,30.9812,30.9672,30.9742,83200.0
2013-05-14 13:45:00,44.09,44.11,44.08,44.08,56100.0,30.9672,30.9812,30.9602,30.9602,56100.0
2013-05-14 13:50:00,44.08,44.09,44.06,44.08,341900.0,30.9602,30.9672,30.9461,30.9602,341900.0
2013-05-14 13:55:00,44.07,44.08,44.05,44.07,73100.0,30.9531,30.9602,30.9391,30.9531,73100.0
2013-05-14 14:00:00,44.07,44.07,44.03,44.04,173700.0,30.9531,30.9531,30.9251,30.9321,173700.0
2013-05-14 14:05:00,44.04,44.06,44.03,44.04,149600.0,30.9321,30.9461,30.9251,30.9321,149600.0
2013-05-14 14:10:00,44.04,44.06,44.04,44.05,93600.0,30.9321,30.9461,30.9321,30.9391,93600.0
2013-05-14 14:15:00,44.05,44.05,44.03,44.04,74800.0,30.9391,30.9391,30.9251,30.9321,74800.0
2013-05-14 14:20:00,44.03,44.04,44.01,44.02,280800.0,30.9251,30.9321,30.911,30.918,280800.0
2013-05-14 14:25:00,44.02,44.03,44.01,44.03,125900.0,30.918,30.9251,30.911,30.9251,125900.0
2013-05-14 14:30:00,44.03,44.04,44.02,44.03,72200.0,30.9251,30.9321,30.918,30.9251,72200.0
2013-05-14 14:35:00,44.03,44.05,44.01,44.03,119000.0,30.9251,30.9391,30.911,30.9251,119000.0
2013-05-14 14:40:00,44.04,44.04,44.01,44.02,98500.0,30.9321,30.9321,30.911,30.918,98500.0
2013-05-14 14:45:00,44.02,44.03,44.0,44.0,316000.0,30.918,30.9251,30.904,30.904,316000.0
2013-05-14 14:50:00,44.0,44.0,43.96,43.98,167400.0,30.904,30.904,30.8759,30.8899,167400.0
2013-05-14 14:55:00,43.98,43.99,43.95,43.95,90700.0,30.8899,30.897,30.8689,30.8689,90700.0
2013-05-14 15:00:00,43.95,43.99,43.95,43.98,149400.0,30.8689,30.897,30.8689,30.8899,149400.0
2013-05-14 15:05:00,43.98,43.99,43.98,43.99,135200.0,30.8899,30.897,30.8899,30.897,135200.0
2013-05-14 15:10:00,43.99,44.02,43.99,44.01,130000.0,30.897,30.918,30.897,30.911,130000.0
2013-05-14 15:15:00,44.0,44.01,43.99,44.0,77900.0,30.904,30.911,30.897,30.904,77900.0
2013-05-14 15:20:00,44.01,44.02,44.0,44.01,28500.0,30.911,30.918,30.904,30.911,28500.0
2013-05-14 15:25:00,44.0,44.02,43.99,44.0,32400.0,30.904,30.918,30.897,30.904,32400.0
2013-05-14 15:30:00,44.0,44.04,43.99,44.03,102300.0,30.904,30.9321,30.897,30.9251,102300.0
2013-05-14 15:35:00,44.03,44.06,44.03,44.05,155100.0,30.9251,30.9461,30.9251,30.9391,155100.0
2013-05-14 15:40:00,44.05,44.06,44.03,44.05,113500.0,30.9391,30.9461,30.9251,30.9391,113500.0
2013-05-14 15:45:00,44.05,44.07,44.04,44.07,89900.0,30.9391,30.9531,30.9321,30.9531,89900.0
2013-05-14 15:50:00,44.07,44.07,44.04,44.05,134800.0,30.9531,30.9531,30.9321,30.9391,134800.0
2013-05-14 15:55:00,44.05,44.08,44.02,44.08,1560300.0,30.9391,30.9602,30.918,30.9602,1560300.0
2013-05-15 09:30:00,43.96,44.03,43.95,44.01,223000.0,30.8759,30.9251,30.8689,30.911,223000.0
2013-05-15 09:35:00,44.02,44.04,43.99,44.0,195400.0,30.918,30.9321,30.897,30.904,195400.0
2013-05-15 09:40:00,44.0,44.01,43.97,43.97,466900.0,30.904,30.911,30.8829,30.8829,466900.0
2013-05-15 09:45:00,43.98,44.0,43.97,43.98,431400.0,30.8899,30.904,30.8829,30.8899,431400.0
2013-05-15 09:50:00,43.98,44.0,43.98,43.98,686400.0,30.8899,30.904,30.8899,30.8899,686400.0
2013-05-15 09:55:00,43.99,44.01,43.98,44.01,550800.0,30.897,30.911,30.8899,30.911,550800.0
2013-05-15 10:00:00,44.0,44.02,44.0,44.01,495800.0,30.904,30.918,30.904,30.911,495800.0
2013-05-15 10:05:00,44.01,44.02,44.0,44.0,211600.0,30.911,30.918,30.904,30.904,211600.0
2013-05-15 10:10:00,44.0,44.0,43.98,43.99,252900.0,30.904,30.904,30.8899,30.897,252900.0
2013-05-15 10:15:00,43.99,44.01,43.98,44.01,306100.0,30.897,30.911,30.8899,30.911,306100.0
2013-05-15 10:20:00,44.01,44.01,43.99,44.0,159100.0,30.911,30.911,30.897,30.904,159100.0
2013-05-15 10:25:00,44.0,44.01,43.98,43.99,139800.0,30.904,30.911,30.8899,30.897,139800.0
2013-05-15 10:30:00,43.99,44.0,43.98,44.0,367600.0,30.897,30.904,30.8899,30.904,367600.0
2013-05-15 10:35:00,44.0,44.0,43.98,43.99,259800.0,30.904,30.904,30.8899,30.897,259800.0
2013-05-15 10:40:00,44.0,44.0,43.96,43.96,210800.0,30.904,30.904,30.8759,30.8759,210800.0
2013-05-15 10:45:00,43.96,43.98,43.95,43.96,158500.0,30.8759,30.8899,30.8689,30.8759,158500.0
2013-05-15 10:50:00,43.96,43.98,43.96,43.97,137700.0,30.8759,30.8899,30.8759,30.8829,137700.0
2013-05-15 10:55:00,43.98,44.0,43.97,43.99,323000.0,30.8899,30.904,30.8829,30.897,323000.0
2013-05-15 11:00:00,43.98,44.02,43.98,44.02,625200.0,30.8899,30.918,30.8899,30.918,625200.0
2013-05-15 11:05:00,44.01,44.02,44.01,44.02,348600.0,30.911,30.918,30.911,30.918,348600.0
2013-05-15 11:10:00,44.01,44.03,44.01,44.03,124300.0,30.911,30.9251,30.911,30.9251,124300.0
2013-05-15 11:15:00,44.02,44.05,44.02,44.05,215800.0,30.918,30.9391,30.918,30.9391,215800.0
2013-05-15 11:20:00,44.05,44.05,44.03,44.04,165100.0,30.9391,30.9391,30.9251,30.9321,165100.0
2013-05-15 11:25:00,44.04,44.04,44.01,44.02,477400.0,30.9321,30.9321,30.911,30.918,477400.0
2013-05-15 11:30:00,44.03,44.04,44.02,44.04,480000.0,30.9251,30.9321,30.918,30.9321,480000.0
2013-05-15 11:35:00,44.04,44.05,44.03,44.05,382900.0,30.9321,30.9391,30.9251,30.9391,382900.0
2013-05-15 11:40:00,44.06,44.06,44.03,44.05,79000.0,30.9461,30.9461,30.9251,30.9391,79000.0
2013-05-15 11:45:00,44.04,44.05,44.04,44.05,31700.0,30.9321,30.9391,30.9321,30.9391,31700.0
2013-05-15 11:50:00,44.05,44.06,44.04,44.06,130100.0,30.9391,30.9461,30.9321,30.9461,130100.0
2013-05-15 11:55:00,44.06,44.06,44.05,44.05,228400.0,30.9461,30.9461,30.9391,30.9391,228400.0
2013-05-15 12:00:00,44.06,44.06,44.05,44.06,40300.0,30.9461,30.9461,30.9391,30.9461,40300.0
2013-05-15 12:05:00,44.06,44.07,44.05,44.07,270100.0,30.9461,30.9531,30.9391,30.9531,270100.0
2013-05-15 12:10:00,44.07,44.09,44.06,44.08,485500.0,30.9531,30.9672,30.9461,30.9602,485500.0
2013-05-15 12:15:00,44.09,44.09,44.07,44.08,172600.0,30.9672,30.9672,30.9531,30.9602,172600.0
2013-05-15 12:20:00,44.08,44.08,44.05,44.05,95400.0,30.9602,30.9602,30.9391,30.9391,95400.0
2013-05-15 12:25:00,44.05,44.06,44.04,44.04,121300.0,30.9391,30.9461,30.9321,30.9321,121300.0
2013-05-15 12:30:00,44.05,44.05,44.03,44.04,141500.0,30.9391,30.9391,30.9251,30.9321,141500.0
2013-05-15 12:35:00,44.05,44.06,44.04,44.05,202800.0,30.9391,30.9461,30.9321,30.9391,202800.0
2013-05-15 12:40:00,44.06,44.08,44.05,44.07,150000.0,30.9461,30.9602,30.9391,30.9531,150000.0
2013-05-15 12:45:00,44.07,44.07,44.06,44.07,34800.0,30.9531,30.9531,30.9461,30.9531,34800.0
2013-05-15 12:50:00,44.07,44.07,44.06,44.06,92500.0,30.9531,30.9531,30.9461,30.9461,92500.0
2013-05-15 12:55:00,44.07,44.07,44.04,44.04,168600.0,30.9531,30.9531,30.9321,30.9321,168600.0
2013-05-15 13:00:00,44.04,44.05,44.03,44.03,74700.0,30.9321,30.9391,30.9251,30.9251,74700.0
2013-05-15 13:05:00,44.04,44.04,44.02,44.02,120000.0,30.9321,30.9321,30.918,30.918,120000.0
2013-05-15 13:10:00,44.02,44.03,44.02,44.03,268200.0,30.918,30.9251,30.918,30.9251,268200.0
2013-05-15 13:15:00,44.02,44.03,44.01,44.02,64300.0,30.918,30.9251,30.911,30.918,64300.0
2013-05-15 13:20:00,44.01,44.02,43.97,43.97,551800.0,30.911,30.918,30.8829,30.8829,551800.0
2013-05-15 13:25:00,43.97,43.98,43.97,43.97,80400.0,30.8829,30.8899,30.8829,30.8829,80400.0
2013-05-15 13:30:00,43.97,43.98,43.96,43.96,654600.0,30.8829,30.8899,30.8759,30.8759,654600.0
2013-05-15 13:35:00,43.96,43.98,43.94,43.94,97600.0,30.8759,30.8899,30.8618,30.8618,97600.0
2013-05-15 13:40:00,43.94,43.95,43.91,43.92,49500.0,30.8618,30.8689,30.8408,30.8478,49500.0
2013-05-15 13:45:00,43.91,43.95,43.91,43.95,69800.0,30.8408,30.8689,30.8408,30.8689,69800.0
2013-05-15 13:50:00,43.95,43.95,43.94,43.94,19600.0,30.8689,30.8689,30.8618,30.8618,19600.0
2013-05-15 13:55:00,43.95,43.95,43.91,43.92,234300.0,30.8689,30.8689,30.8408,30.8478,234300.0
2013-05-15 14:00:00,43.92,43.94,43.91,43.93,123400.0,30.8478,30.8618,30.8408,30.8548,123400.0
2013-05-15 14:05:00,43.94,43.94,43.91,43.92,67200.0,30.8618,30.8618,30.8408,30.8478,67200.0
2013-05-15 14:10:00,43.92,43.93,43.91,43.92,69800.0,30.8478,30.8548,30.8408,30.8478,69800.0
2013-05-15 14:15:00,43.91,43.92,43.89,43.89,48700.0,30.8408,30.8478,30.8267,30.8267,48700.0
2013-05-15 14:20:00,43.9,43.9,43.88,43.88,84400.0,30.8337,30.8337,30.8197,30.8197,84400.0
2013-05-15 14:25:00,43.88,43.92,43.87,43.91,99000.0,30.8197,30.8478,30.8127,30.8408,99000.0
2013-05-15 14:30:00,43.91,43.93,43.9,43.91,69700.0,30.8408,30.8548,30.8337,30.8408,69700.0
2013-05-15 14:35:00,43.91,43.92,43.9,43.91,55900.0,30.8408,30.8478,30.8337,30.8408,55900.0
2013-05-15 14:40:00,43.91,43.92,43.85,43.85,173100.0,30.8408,30.8478,30.7986,30.7986,173100.0
2013-05-15 14:45:00,43.85,43.88,43.83,43.88,81600.0,30.7986,30.8197,30.7846,30.8197,81600.0
2013-05-15 14:50:00,43.88,43.88,43.84,43.86,70400.0,30.8197,30.8197,30.7916,30.8057,70400.0
2013-05-15 14:55:00,43.87,43.89,43.85,43.86,74700.0,30.8127,30.8267,30.7986,30.8057,74700.0
2013-05-15 15:00:00,43.87,43.87,43.84,43.86,57800.0,30.8127,30.8127,30.7916,30.8057,57800.0
2013-05-15 15:05:00,43.86,43.9,43.86,43.9,101600.0,30.8057,30.8337,30.8057,30.8337,101600.0
2013-05-15 15:10:00,43.9,43.94,43.89,43.91,100500.0,30.8337,30.8618,30.8267,30.8408,100500.0
2013-05-15 15:15:00,43.91,43.91,43.87,43.89,129600.0,30.8408,30.8408,30.8127,30.8267,129600.0
2013-05-15 15:20:00,43.88,43.9,43.86,43.89,121400.0,30.8197,30.8337,30.8057,30.8267,121400.0
2013-05-15 15:25:00,43.89,43.91,43.89,43.9,71600.0,30.8267,30.8408,30.8267,30.8337,71600.0
2013-05-15 15:30:00,43.9,43.92,43.89,43.92,197200.0,30.8337,30.8478,30.8267,30.8478,197200.0
2013-05-15 15:35:00,43.92,44.0,43.92,44.0,280000.0,30.8478,30.904,30.8478,30.904,280000.0
2013-05-15 15:40:00,44.0,44.02,43.99,44.01,118000.0,30.904,30.918,30.897,30.911,118000.0
2013-05-15 15:45:00,44.02,44.07,44.01,44.03,302300.0,30.918,30.9531,30.911,30.9251,302300.0
2013-05-15 15:50:00,44.03,44.05,44.02,44.04,215600.0,30.9251,30.9391,30.918,30.9321,215600.0
2013-05-15 15:55:00,44.04,44.07,44.02,44.05,900600.0,30.9321,30.9531,30.918,30.9391,900600.0
2013-05-16 09:30:00,44.0,44.06,43.99,44.01,364700.0,30.904,30.9461,30.897,30.911,364700.0
2013-05-16 09:35:00,44.02,44.04,43.99,44.03,427200.0,30.918,30.9321,30.897,30.9251,427200.0
2013-05-16 09:40:00,44.03,44.03,43.99,44.02,200500.0,30.9251,30.9251,30.897,30.918,200500.0
2013-05-16 09:45:00,44.01,44.03,43.98,43.98,94900.0,30.911,30.9251,30.8899,30.8899,94900.0
2013-05-16 09:50:00,43.99,44.03,43.98,44.02,111900.0,30.897,30.9251,30.8899,30.918,111900.0
2013-05-16 09:55:00,44.03,44.07,44.03,44.04,157600.0,30.9251,30.9531,30.9251,30.9321,157600.0
2013-05-16 10:00:00,44.04,44.05,43.98,43.98,385200.0,30.9321,30.9391,30.8899,30.8899,385200.0
2013-05-16 10:05:00,43.98,43.99,43.94,43.96,126900.0,30.8899,30.897,30.8618,30.8759,126900.0
2013-05-16 10:10:00,43.97,44.02,43.96,44.02,405600.0,30.8829,30.918,30.8759,30.918,405600.0
2013-05-16 10:15:00,44.02,44.03,43.95,44.0,478100.0,30.918,30.9251,30.8689,30.904,478100.0
2013-05-16 10:20:00,44.0,44.05,43.97,44.02,177100.0,30.904,30.9391,30.8829,30.918,177100.0
2013-05-16 10:25:00,44.03,44.04,44.0,44.0,106600.0,30.9251,30.9321,30.904,30.904,106600.0
2013-05-16 10:30:00,44.0,44.03,43.98,44.02,160300.0,30.904,30.9251,30.8899,30.918,160300.0
2013-05-16 10:35:00,44.02,44.09,44.01,44.06,329000.0,30.918,30.9672,30.911,30.9461,329000.0
2013-05-16 10:40:00,44.05,44.06,44.02,44.05,299700.0,30.9391,30.9461,30.918,30.9391,299700.0
2013-05-16 10:45:00,44.05,44.06,44.02,44.06,262800.0,30.9391,30.9461,30.918,30.9461,262800.0
2013-05-16 10:50:00,44.06,44.09,44.03,44.09,113000.0,30.9461,30.9672,30.9251,30.9672,113000.0
2013-05-16 10:55:00,44.09,44.09,44.04,44.06,227800.0,30.9672,30.9672,30.9321,30.9461,227800.0
2013-05-16 11:00:00,44.06,44.11,44.05,44.1,131400.0,30.9461,30.9812,30.9391,30.9742,131400.0
2013-05-16 11:05:00,44.09,44.13,44.09,44.13,96100.0,30.9672,30.9953,30.9672,30.9953,96100.0
2013-05-16 11:10:00,44.13,44.15,44.12,44.14,57100.0,30.9953,31.0093,30.9883,31.0023,57100.0
2013-05-16 11:15:00,44.14,44.17,44.13,44.13,81800.0,31.0023,31.0234,30.9953,30.9953,81800.0
2013-05-16 11:20:00,44.14,44.15,44.11,44.12,65200.0,31.0023,31.0093,30.9812,30.9883,65200.0
2013-05-16 11:25:00,44.12,44.13,44.11,44.11,84500.0,30.9883,30.9953,30.9812,30.9812,84500.0
2013-05-16 11:30:00,44.12,44.12,44.11,44.11,64600.0,30.9883,30.9883,30.9812,30.9812,64600.0
2013-05-16 11:35:00,44.11,44.12,44.1,44.12,63200.0,30.9812,30.9883,30.9742,30.9883,63200.0
2013-05-16 11:40:00,44.12,44.13,44.08,44.08,69500.0,30.9883,30.9953,30.9602,30.9602,69500.0
2013-05-16 11:45:00,44.07,44.1,44.07,44.1,75700.0,30.9531,30.9742,30.9531,30.9742,75700.0
2013-05-16 11:50:00,44.1,44.11,44.09,44.09,53500.0,30.9742,30.9812,30.9672,30.9672,53500.0
2013-05-16 11:55:00,44.09,44.09,44.07,44.07,37900.0,30.9672,30.9672,30.9531,30.9531,37900.0
2013-05-16 12:00:00,44.08,44.08,44.07,44.07,66000.0,30.9602,30.9602,30.9531,30.9531,66000.0
2013-05-16 12:05:00,44.08,44.09,44.07,44.09,38700.0,30.9602,30.9672,30.9531,30.9672,38700.0
2013-05-16 12:10:00,44.1,44.1,44.08,44.09,58900.0,30.9742,30.9742,30.9602,30.9672,58900.0
2013-05-16 12:15:00,44.09,44.09,44.07,44.09,63200.0,30.9672,30.9672,30.9531,30.9672,63200.0
2013-05-16 12:20:00,44.09,44.09,44.07,44.08,77400.0,30.9672,30.9672,30.9531,30.9602,77400.0
2013-05-16 12:25:00,44.08,44.09,44.06,44.06,107200.0,30.9602,30.9672,30.9461,30.9461,107200.0
2013-05-16 12:30:00,44.07,44.07,44.05,44.05,95600.0,30.9531,30.9531,30.9391,30.9391,95600.0
2013-05-16 12:35:00,44.05,44.05,44.03,44.04,44400.0,30.9391,30.9391,30.9251,30.9321,44400.0
2013-05-16 12:40:00,44.04,44.05,44.02,44.04,154500.0,30.9321,30.9391,30.918,30.9321,154500.0
2013-05-16 12:45:00,44.05,44.05,44.01,44.03,118400.0,30.9391,30.9391,30.911,30.9251,118400.0
2013-05-16 12:50:00,44.04,44.06,44.02,44.04,52200.0,30.9321,30.9461,30.918,30.9321,52200.0
2013-05-16 12:55:00,44.05,44.07,44.04,44.06,53400.0,30.9391,30.9531,30.9321,30.9461,53400.0
2013-05-16 13:00:00,44.05,44.07,44.04,44.06,151500.0,30.9391,30.9531,30.9321,30.9461,151500.0
2013-05-16 13:05:00,44.06,44.08,44.06,44.07,62100.0,30.9461,30.9602,30.9461,30.9531,62100.0
2013-05-16 13:10:00,44.08,44.09,44.07,44.08,61800.0,30.9602,30.9672,30.9531,30.9602,61800.0
2013-05-16 13:15:00,44.08,44.08,44.05,44.05,82800.0,30.9602,30.9602,30.9391,30.9391,82800.0
2013-05-16 13:20:00,44.05,44.06,44.03,44.04,83600.0,30.9391,30.9461,30.9251,30.9321,83600.0
2013-05-16 13:25:00,44.05,44.05,44.04,44.05,20500.0,30.9391,30.9391,30.9321,30.9391,20500.0
2013-05-16 13:30:00,44.04,44.05,44.03,44.04,36400.0,30.9321,30.9391,30.9251,30.9321,36400.0
2013-05-16 13:35:00,44.03,44.04,44.02,44.03,76600.0,30.9251,30.9321,30.918,30.9251,76600.0
2013-05-16 13:40:00,44.02,44.05,44.02,44.03,78500.0,30.918,30.9391,30.918,30.9251,78500.0
2013-05-16 13:45:00,44.04,44.04,44.02,44.04,172400.0,30.9321,30.9321,30.918,30.9321,172400.0
2013-05-16 13:50:00,44.04,44.04,44.02,44.02,189400.0,30.9321,30.9321,30.918,30.918,189400.0
2013-05-16 13:55:00,44.01,44.03,44.0,44.02,130300.0,30.911,30.9251,30.904,30.918,130300.0
2013-05-16 14:00:00,44.02,44.04,44.02,44.04,57900.0,30.918,30.9321,30.918,30.9321,57900.0
2013-05-16 14:05:00,44.04,44.04,44.02,44.03,94100.0,30.9321,30.9321,30.918,30.9251,94100.0
2013-05-16 14:10:00,44.03,44.05,44.01,44.04,209300.0,30.9251,30.9391,30.911,30.9321,209300.0
2013-05-16 14:15:00,44.03,44.05,44.03,44.04,59300.0,30.9251,30.9391,30.9251,30.9321,59300.0
2013-05-16 14:20:00,44.04,44.04,44.0,44.01,233700.0,30.9321,30.9321,30.904,30.911,233700.0
2013-05-16 14:25:00,44.01,44.03,44.01,44.02,39900.0,30.911,30.9251,30.911,30.918,39900.0
2013-05-16 14:30:00,44.03,44.04,44.02,44.04,91000.0,30.9251,30.9321,30.918,30.9321,91000.0
2013-05-16 14:35:00,44.03,44.04,44.03,44.03,19900.0,30.9251,30.9321,30.9251,30.9251,19900.0
2013-05-16 14:40:00,44.04,44.04,43.99,43.99,86500.0,30.9321,30.9321,30.897,30.897,86500.0
2013-05-16 14:45:00,43.99,44.02,43.98,44.01,99300.0,30.897,30.918,30.8899,30.911,99300.0
2013-05-16 14:50:00,44.01,44.02,43.98,43.98,41300.0,30.911,30.918,30.8899,30.8899,41300.0
2013-05-16 14:55:00,43.98,43.99,43.96,43.97,52000.0,30.8899,30.897,30.8759,30.8829,52000.0
2013-05-16 15:00:00,43.96,43.99,43.96,43.98,181400.0,30.8759,30.897,30.8759,30.8899,181400.0
2013-05-16 15:05:00,43.98,43.99,43.96,43.98,294200.0,30.8899,30.897,30.8759,30.8899,294200.0
2013-05-16 15:10:00,43.98,43.99,43.96,43.96,196900.0,30.8899,30.897,30.8759,30.8759,196900.0
2013-05-16 15:15:00,43.96,43.98,43.93,43.93,373400.0,30.8759,30.8899,30.8548,30.8548,373400.0
2013-05-16 15:20:00,43.94,43.94,43.88,43.9,388500.0,30.8618,30.8618,30.8197,30.8337,388500.0
2013-05-16 15:25:00,43.9,43.92,43.89,43.91,324600.0,30.8337,30.8478,30.8267,30.8408,324600.0
2013-05-16 15:30:00,43.92,43.94,43.91,43.94,229000.0,30.8478,30.8618,30.8408,30.8618,229000.0
2013-05-16 15:35:00,43.94,43.94,43.89,43.9,329800.0,30.8618,30.8618,30.8267,30.8337,329800.0
2013-05-16 15:40:00,43.9,43.93,43.89,43.93,193700.0,30.8337,30.8548,30.8267,30.8548,193700.0
2013-05-16 15:45:00,43.93,43.94,43.85,43.87,270200.0,30.8548,30.8618,30.7986,30.8127,270200.0
2013-05-16 15:50:00,43.87,43.89,43.86,43.87,146200.0,30.8127,30.8267,30.8057,30.8127,146200.0
2013-05-16 15:55:00,43.87,43.88,43.86,43.88,742200.0,30.8127,30.8197,30.8057,30.8197,742200.0
2013-05-17 09:30:00,43.99,44.03,43.97,44.02,238300.0,30.897,30.9251,30.8829,30.918,238300.0
2013-05-17 09:35:00,44.02,44.05,44.0,44.01,143800.0,30.918,30.9391,30.904,30.911,143800.0
2013-05-17 09:40:00,44.0,44.03,43.97,43.98,605800.0,30.904,30.9251,30.8829,30.8899,605800.0
2013-05-17 09:45:00,43.98,44.0,43.96,43.97,184900.0,30.8899,30.904,30.8759,30.8829,184900.0
2013-05-17 09:50:00,43.98,44.03,43.96,44.03,218000.0,30.8899,30.9251,30.8759,30.9251,218000.0
2013-05-17 09:55:00,43.99,44.07,43.99,44.06,297700.0,30.897,30.9531,30.897,30.9461,297700.0
2013-05-17 10:00:00,44.07,44.11,44.07,44.09,308900.0,30.9531,30.9812,30.9531,30.9672,308900.0
2013-05-17 10:05:00,44.08,44.08,44.05,44.06,151500.0,30.9602,30.9602,30.9391,30.9461,151500.0
2013-05-17 10:10:00,44.06,44.08,44.03,44.04,162100.0,30.9461,30.9602,30.9251,30.9321,162100.0
2013-05-17 10:15:00,44.03,44.05,44.01,44.04,180700.0,30.9251,30.9391,30.911,30.9321,180700.0
2013-05-17 10:20:00,44.05,44.07,44.04,44.05,148400.0,30.9391,30.9531,30.9321,30.9391,148400.0
2013-05-17 10:25:00,44.04,44.04,44.01,44.02,160500.0,30.9321,30.9321,30.911,30.918,160500.0
2013-05-17 10:30:00,44.02,44.04,44.0,44.01,233900.0,30.918,30.9321,30.904,30.911,233900.0
2013-05-17 10:35:00,44.02,44.05,44.01,44.02,149300.0,30.918,30.9391,30.911,30.918,149300.0
2013-05-17 10:40:00,44.02,44.04,44.01,44.04,117400.0,30.918,30.9321,30.911,30.9321,117400.0
2013-05-17 10:45:00,44.04,44.04,44.01,44.03,108000.0,30.9321,30.9321,30.911,30.9251,108000.0
2013-05-17 10:50:00,44.03,44.04,43.98,43.98,120900.0,30.9251,30.9321,30.8899,30.8899,120900.0
2013-05-17 10:55:00,43.98,44.01,43.97,43.98,262200.0,30.8899,30.911,30.8829,30.8899,262200.0
2013-05-17 11:00:00,43.97,44.0,43.96,43.96,173200.0,30.8829,30.904,30.8759,30.8759,173200.0
2013-05-17 11:05:00,43.96,43.97,43.93,43.94,160500.0,30.8759,30.8829,30.8548,30.8618,160500.0
2013-05-17 11:10:00,43.95,43.96,43.91,43.94,147400.0,30.8689,30.8759,30.8408,30.8618,147400.0
2013-05-17 11:15:00,43.95,43.96,43.92,43.94,436000.0,30.8689,30.8759,30.8478,30.8618,436000.0
2013-05-17 11:20:00,43.93,43.94,43.91,43.92,120600.0,30.8548,30.8618,30.8408,30.8478,120600.0
2013-05-17 11:25:00,43.92,43.93,43.91,43.92,143900.0,30.8478,30.8548,30.8408,30.8478,143900.0
2013-05-17 11:30:00,43.93,43.93,43.9,43.92,136700.0,30.8548,30.8548,30.8337,30.8478,136700.0
2013-05-17 11:35:00,43.93,43.94,43.91,43.93,111400.0,30.8548,30.8618,30.8408,30.8548,111400.0
2013-05-17 11:40:00,43.92,43.93,43.91,43.91,77400.0,30.8478,30.8548,30.8408,30.8408,77400.0
2013-05-17 11:45:00,43.91,43.93,43.91,43.93,77100.0,30.8408,30.8548,30.8408,30.8548,77100.0
2013-05-17 11:50:00,43.93,43.94,43.91,43.91,64600.0,30.8548,30.8618,30.8408,30.8408,64600.0
2013-05-17 11:55:00,43.91,43.92,43.9,43.9,108300.0,30.8408,30.8478,30.8337,30.8337,108300.0
2013-05-17 12:00:00,43.91,43.91,43.89,43.91,111200.0,30.8408,30.8408,30.8267,30.8408,111200.0
2013-05-17 12:05:00,43.91,43.92,43.9,43.91,178000.0,30.8408,30.8478,30.8337,30.8408,178000.0
2013-05-17 12:10:00,43.92,43.93,43.91,43.92,78500.0,30.8478,30.8548,30.8408,30.8478,78500.0
2013-05-17 12:15:00,43.92,43.93,43.91,43.91,72800.0,30.8478,30.8548,30.8408,30.8408,72800.0
2013-05-17 12:20:00,43.91,43.93,43.91,43.91,113200.0,30.8408,30.8548,30.8408,30.8408,113200.0
2013-05-17 12:25:00,43.91,43.92,43.9,43.91,62700.0,30.8408,30.8478,30.8337,30.8408,62700.0
2013-05-17 12:30:00,43.92,43.93,43.9,43.92,48200.0,30.8478,30.8548,30.8337,30.8478,48200.0
2013-05-17 12:35:00,43.93,43.93,43.91,43.91,78800.0,30.8548,30.8548,30.8408,30.8408,78800.0
2013-05-17 12:40:00,43.92,43.93,43.91,43.91,24600.0,30.8478,30.8548,30.8408,30.8408,24600.0
2013-05-17 12:45:00,43.91,43.92,43.91,43.91,33000.0,30.8408,30.8478,30.8408,30.8408,33000.0
2013-05-17 12:50:00,43.91,43.92,43.9,43.9,29300.0,30.8408,30.8478,30.8337,30.8337,29300.0
2013-05-17 12:55:00,43.9,43.91,43.9,43.91,29700.0,30.8337,30.8408,30.8337,30.8408,29700.0
2013-05-17 13:00:00,43.91,43.91,43.9,43.9,43200.0,30.8408,30.8408,30.8337,30.8337,43200.0
2013-05-17 13:05:00,43.91,43.91,43.89,43.89,212500.0,30.8408,30.8408,30.8267,30.8267,212500.0
2013-05-17 13:10:00,43.9,43.9,43.89,43.9,127200.0,30.8337,30.8337,30.8267,30.8337,127200.0
2013-05-17 13:15:00,43.9,43.9,43.89,43.89,55100.0,30.8337,30.8337,30.8267,30.8267,55100.0
2013-05-17 13:20:00,43.9,43.9,43.89,43.9,61300.0,30.8337,30.8337,30.8267,30.8337,61300.0
2013-05-17 13:25:00,43.89,43.91,43.89,43.9,160900.0,30.8267,30.8408,30.8267,30.8337,160900.0
2013-05-17 13:30:00,43.91,43.91,43.89,43.89,165700.0,30.8408,30.8408,30.8267,30.8267,165700.0
2013-05-17 13:35:00,43.9,43.9,43.88,43.9,93400.0,30.8337,30.8337,30.8197,30.8337,93400.0
2013-05-17 13:40:00,43.9,43.9,43.89,43.9,42100.0,30.8337,30.8337,30.8267,30.8337,42100.0
2013-05-17 13:45:00,43.9,43.9,43.88,43.88,155100.0,30.8337,30.8337,30.8197,30.8197,155100.0
2013-05-17 13:50:00,43.88,43.89,43.88,43.88,69400.0,30.8197,30.8267,30.8197,30.8197,69400.0
2013-05-17 13:55:00,43.89,43.9,43.88,43.89,130400.0,30.8267,30.8337,30.8197,30.8267,130400.0
2013-05-17 14:00:00,43.89,43.9,43.89,43.89,75900.0,30.8267,30.8337,30.8267,30.8267,75900.0
2013-05-17 14:05:00,43.9,43.9,43.89,43.9,47100.0,30.8337,30.8337,30.8267,30.8337,47100.0
2013-05-17 14:10:00,43.89,43.91,43.89,43.9,50300.0,30.8267,30.8408,30.8267,30.8337,50300.0
2013-05-17 14:15:00,43.9,43.91,43.89,43.9,72300.0,30.8337,30.8408,30.8267,30.8337,72300.0
2013-05-17 14:20:00,43.91,43.91,43.88,43.91,90600.0,30.8408,30.8408,30.8197,30.8408,90600.0
2013-05-17 14:25:00,43.91,43.94,43.9,43.92,92800.0,30.8408,30.8618,30.8337,30.8478,92800.0
2013-05-17 14:30:00,43.92,43.93,43.91,43.92,59100.0,30.8478,30.8548,30.8408,30.8478,59100.0
2013-05-17 14:35:00,43.93,43.93,43.91,43.92,32900.0,30.8548,30.8548,30.8408,30.8478,32900.0
2013-05-17 14:40:00,43.91,43.93,43.91,43.92,59800.0,30.8408,30.8548,30.8408,30.8478,59800.0
2013-05-17 14:45:00,43.93,43.94,43.92,43.93,141700.0,30.8548,30.8618,30.8478,30.8548,141700.0
2013-05-17 14:50:00,43.93,43.95,43.93,43.93,98800.0,30.8548,30.8689,30.8548,30.8548,98800.0
2013-05-17 14:55:00,43.93,43.97,43.93,43.97,58100.0,30.8548,30.8829,30.8548,30.8829,58100.0
2013-05-17 15:00:00,43.95,43.97,43.94,43.95,209600.0,30.8689,30.8829,30.8618,30.8689,209600.0
2013-05-17 15:05:00,43.95,43.96,43.93,43.93,522000.0,30.8689,30.8759,30.8548,30.8548,522000.0
2013-05-17 15:10:00,43.93,43.94,43.91,43.91,229300.0,30.8548,30.8618,30.8408,30.8408,229300.0
2013-05-17 15:15:00,43.91,43.93,43.9,43.92,227500.0,30.8408,30.8548,30.8337,30.8478,227500.0
2013-05-17 15:20:00,43.91,43.95,43.91,43.94,541200.0,30.8408,30.8689,30.8408,30.8618,541200.0
2013-05-17 15:25:00,43.94,43.96,43.93,43.94,309600.0,30.8618,30.8759,30.8548,30.8618,309600.0
2013-05-17 15:30:00,43.94,43.94,43.92,43.94,476300.0,30.8618,30.8618,30.8478,30.8618,476300.0
2013-05-17 15:35:00,43.93,43.94,43.92,43.93,479900.0,30.8548,30.8618,30.8478,30.8548,479900.0
2013-05-17 15:40:00,43.93,43.94,43.92,43.92,126600.0,30.8548,30.8618,30.8478,30.8478,126600.0
2013-05-17 15:45:00,43.92,43.95,43.92,43.93,185400.0,30.8478,30.8689,30.8478,30.8548,185400.0
2013-05-17 15:50:00,43.93,43.97,43.92,43.97,693600.0,30.8548,30.8829,30.8478,30.8829,693600.0
2013-05-17 15:55:00,43.97,44.02,43.96,44.01,668200.0,30.8829,30.918,30.8759,30.911,668200.0
2013-05-20 09:30:00,43.98,44.04,43.95,43.99,422300.0,30.8899,30.9321,30.8689,30.897,422300.0
2013-05-20 09:35:00,44.0,44.02,43.98,44.01,453700.0,30.904,30.918,30.8899,30.911,453700.0
2013-05-20 09:40:00,44.02,44.02,43.96,43.97,104300.0,30.918,30.918,30.8759,30.8829,104300.0
2013-05-20 09:45:00,43.95,43.98,43.91,43.91,175200.0,30.8689,30.8899,30.8408,30.8408,175200.0
2013-05-20 09:50:00,43.91,43.94,43.89,43.93,177700.0,30.8408,30.8618,30.8267,30.8548,177700.0
2013-05-20 09:55:00,43.93,43.95,43.91,43.94,91000.0,30.8548,30.8689,30.8408,30.8618,91000.0
2013-05-20 10:00:00,43.95,43.98,43.94,43.96,90600.0,30.8689,30.8899,30.8618,30.8759,90600.0
2013-05-20 10:05:00,43.96,44.0,43.96,43.99,120300.0,30.8759,30.904,30.8759,30.897,120300.0
2013-05-20 10:10:00,43.99,44.01,43.98,43.99,201700.0,30.897,30.911,30.8899,30.897,201700.0
2013-05-20 10:15:00,44.0,44.01,43.98,44.01,204100.0,30.904,30.911,30.8899,30.911,204100.0
2013-05-20 10:20:00,44.0,44.01,43.99,44.01,71900.0,30.904,30.911,30.897,30.911,71900.0
2013-05-20 10:25:00,44.01,44.01,43.99,44.0,144100.0,30.911,30.911,30.897,30.904,144100.0
2013-05-20 10:30:00,44.0,44.03,44.0,44.02,332500.0,30.904,30.9251,30.904,30.918,332500.0
2013-05-20 10:35:00,44.02,44.02,43.99,43.99,76100.0,30.918,30.918,30.897,30.897,76100.0
2013-05-20 10:40:00,44.0,44.02,43.98,44.01,116900.0,30.904,30.918,30.8899,30.911,116900.0
2013-05-20 10:45:00,44.02,44.03,44.0,44.03,65300.0,30.918,30.9251,30.904,30.9251,65300.0
2013-05-20 10:50:00,44.02,44.03,43.99,44.0,108600.0,30.918,30.9251,30.897,30.904,108600.0
2013-05-20 10:55:00,44.01,44.01,43.97,43.99,215300.0,30.911,30.911,30.8829,30.897,215300.0
2013-05-20 11:00:00,43.99,44.01,43.98,44.01,103500.0,30.897,30.911,30.8899,30.911,103500.0
2013-05-20 11:05:00,44.01,44.02,44.0,44.01,53900.0,30.911,30.918,30.904,30.911,53900.0
2013-05-20 11:10:00,44.01,44.02,44.0,44.02,74300.0,30.911,30.918,30.904,30.918,74300.0
2013-05-20 11:15:00,44.01,44.04,44.01,44.04,113900.0,30.911,30.9321,30.911,30.9321,113900.0
2013-05-20 11:20:00,44.04,44.04,44.02,44.02,66100.0,30.9321,30.9321,30.918,30.918,66100.0
2013-05-20 11:25:00,44.02,44.03,44.01,44.02,153600.0,30.918,30.9251,30.911,30.918,153600.0
2013-05-20 11:30:00,44.02,44.03,44.0,44.02,182300.0,30.918,30.9251,30.904,30.918,182300.0
2013-05-20 11:35:00,44.02,44.04,44.02,44.04,140300.0,30.918,30.9321,30.918,30.9321,140300.0
2013-05-20 11:40:00,44.04,44.06,44.04,44.06,353000.0,30.9321,30.9461,30.9321,30.9461,353000.0
2013-05-20 11:45:00,44.05,44.07,44.05,44.07,260800.0,30.9391,30.9531,30.9391,30.9531,260800.0
2013-05-20 11:50:00,44.07,44.07,44.05,44.05,399100.0,30.9531,30.9531,30.9391,30.9391,399100.0
2013-05-20 11:55:00,44.06,44.06,44.05,44.05,246200.0,30.9461,30.9461,30.9391,30.9391,246200.0
2013-05-20 12:00:00,44.05,44.09,44.05,44.09,423400.0,30.9391,30.9672,30.9391,30.9672,423400.0
2013-05-20 12:05:00,44.1,44.11,44.09,44.1,71500.0,30.9742,30.9812,30.9672,30.9742,71500.0
2013-05-20 12:10:00,44.11,44.11,44.1,44.11,45400.0,30.9812,30.9812,30.9742,30.9812,45400.0
2013-05-20 12:15:00,44.1,44.11,44.06,44.06,75700.0,30.9742,30.9812,30.9461,30.9461,75700.0
2013-05-20 12:20:00,44.07,44.08,44.06,44.07,43900.0,30.9531,30.9602,30.9461,30.9531,43900.0
2013-05-20 12:25:00,44.07,44.08,44.07,44.08,26100.0,30.9531,30.9602,30.9531,30.9602,26100.0
2013-05-20 12:30:00,44.08,44.08,44.06,44.07,38300.0,30.9602,30.9602,30.9461,30.9531,38300.0
2013-05-20 12:35:00,44.07,44.08,44.06,44.08,163800.0,30.9531,30.9602,30.9461,30.9602,163800.0
2013-05-20 12:40:00,44.08,44.1,44.07,44.1,87300.0,30.9602,30.9742,30.9531,30.9742,87300.0
2013-05-20 12:45:00,44.1,44.12,44.09,44.11,119000.0,30.9742,30.9883,30.9672,30.9812,119000.0
2013-05-20 12:50:00,44.11,44.12,44.1,44.12,70800.0,30.9812,30.9883,30.9742,30.9883,70800.0
2013-05-20 12:55:00,44.12,44.12,44.08,44.09,67000.0,30.9883,30.9883,30.9602,30.9672,67000.0
2013-05-20 13:00:00,44.09,44.1,44.08,44.1,168500.0,30.9672,30.9742,30.9602,30.9742,168500.0
2013-05-20 13:05:00,44.1,44.12,44.09,44.12,51300.0,30.9742,30.9883,30.9672,30.9883,51300.0
2013-05-20 13:10:00,44.12,44.12,44.08,44.09,135100.0,30.9883,30.9883,30.9602,30.9672,135100.0
2013-05-20 13:15:00,44.09,44.09,44.04,44.04,144100.0,30.9672,30.9672,30.9321,30.9321,144100.0
2013-05-20 13:20:00,44.05,44.07,44.03,44.05,185200.0,30.9391,30.9531,30.9251,30.9391,185200.0
2013-05-20 13:25:00,44.04,44.06,44.02,44.05,106600.0,30.9321,30.9461,30.918,30.9391,106600.0
2013-05-20 13:30:00,44.05,44.07,44.05,44.07,78400.0,30.9391,30.9531,30.9391,30.9531,78400.0
2013-05-20 13:35:00,44.07,44.07,44.05,44.06,97700.0,30.9531,30.9531,30.9391,30.9461,97700.0
2013-05-20 13:40:00,44.05,44.06,44.03,44.04,77500.0,30.9391,30.9461,30.9251,30.9321,77500.0
2013-05-20 13:45:00,44.04,44.06,44.02,44.05,106100.0,30.9321,30.9461,30.918,30.9391,106100.0
2013-05-20 13:50:00,44.05,44.07,44.04,44.07,55600.0,30.9391,30.9531,30.9321,30.9531,55600.0
2013-05-20 13:55:00,44.08,44.08,44.05,44.07,63500.0,30.9602,30.9602,30.9391,30.9531,63500.0
2013-05-20 14:00:00,44.07,44.08,44.01,44.02,153500.0,30.9531,30.9602,30.911,30.918,153500.0
2013-05-20 14:05:00,44.02,44.06,44.02,44.06,167700.0,30.918,30.9461,30.918,30.9461,167700.0
2013-05-20 14:10:00,44.06,44.09,44.05,44.08,89600.0,30.9461,30.9672,30.9391,30.9602,89600.0
2013-05-20 14:15:00,44.09,44.09,44.07,44.08,53600.0,30.9672,30.9672,30.9531,30.9602,53600.0
2013-05-20 14:20:00,44.08,44.12,44.07,44.11,99100.0,30.9602,30.9883,30.9531,30.9812,99100.0
2013-05-20 14:25:00,44.11,44.12,44.1,44.11,95500.0,30.9812,30.9883,30.9742,30.9812,95500.0
2013-05-20 14:30:00,44.11,44.13,44.11,44.13,59600.0,30.9812,30.9953,30.9812,30.9953,59600.0
2013-05-20 14:35:00,44.13,44.14,44.09,44.11,122600.0,30.9953,31.0023,30.9672,30.9812,122600.0
2013-05-20 14:40:00,44.12,44.12,44.09,44.1,60100.0,30.9883,30.9883,30.9672,30.9742,60100.0
2013-05-20 14:45:00,44.09,44.11,44.08,44.11,67500.0,30.9672,30.9812,30.9602,30.9812,67500.0
2013-05-20 14:50:00,44.11,44.13,44.1,44.11,84500.0,30.9812,30.9953,30.9742,30.9812,84500.0
2013-05-20 14:55:00,44.11,44.12,44.1,44.1,66300.0,30.9812,30.9883,30.9742,30.9742,66300.0
2013-05-20 15:00:00,44.11,44.13,44.1,44.12,149300.0,30.9812,30.9953,30.9742,30.9883,149300.0
2013-05-20 15:05:00,44.12,44.13,44.11,44.13,122000.0,30.9883,30.9953,30.9812,30.9953,122000.0
2013-05-20 15:10:00,44.12,44.14,44.1,44.12,154000.0,30.9883,31.0023,30.9742,30.9883,154000.0
2013-05-20 15:15:00,44.13,44.14,44.11,44.11,75400.0,30.9953,31.0023,30.9812,30.9812,75400.0
2013-05-20 15:20:00,44.12,44.13,44.09,44.1,58300.0,30.9883,30.9953,30.9672,30.9742,58300.0
2013-05-20 15:25:00,44.1,44.11,44.08,44.11,148700.0,30.9742,30.9812,30.9602,30.9812,148700.0
2013-05-20 15:30:00,44.11,44.13,44.09,44.11,128300.0,30.9812,30.9953,30.9672,30.9812,128300.0
2013-05-20 15:35:00,44.11,44.11,44.08,44.09,152000.0,30.9812,30.9812,30.9602,30.9672,152000.0
2013-05-20 15:40:00,44.09,44.13,44.09,44.13,173400.0,30.9672,30.9953,30.9672,30.9953,173400.0
2013-05-20 15:45:00,44.12,44.13,44.09,44.13,279600.0,30.9883,30.9953,30.9672,30.9953,279600.0
2013-05-20 15:50:00,44.13,44.14,44.12,44.14,165000.0,30.9953,31.0023,30.9883,31.0023,165000.0
2013-05-20 15:55:00,44.14,44.16,44.12,44.13,346400.0,31.0023,31.0164,30.9883,30.9953,346400.0
2013-05-21 09:30:00,44.06,44.1,44.02,44.08,162500.0,30.9461,30.9742,30.918,30.9602,162500.0
2013-05-21 09:35:00,44.08,44.1,44.03,44.03,172500.0,30.9602,30.9742,30.9251,30.9251,172500.0
2013-05-21 09:40:00,44.03,44.05,43.98,43.98,112300.0,30.9251,30.9391,30.8899,30.8899,112300.0
2013-05-21 09:45:00,43.98,44.01,43.97,44.01,92600.0,30.8899,30.911,30.8829,30.911,92600.0
2013-05-21 09:50:00,44.0,44.02,43.97,44.01,170400.0,30.904,30.918,30.8829,30.911,170400.0
2013-05-21 09:55:00,44.0,44.01,43.96,43.96,172700.0,30.904,30.911,30.8759,30.8759,172700.0
2013-05-21 10:00:00,43.97,43.98,43.96,43.98,302500.0,30.8829,30.8899,30.8759,30.8899,302500.0
2013-05-21 10:05:00,43.98,43.99,43.94,43.94,96000.0,30.8899,30.897,30.8618,30.8618,96000.0
2013-05-21 10:10:00,43.94,43.96,43.88,43.9,782000.0,30.8618,30.8759,30.8197,30.8337,782000.0
2013-05-21 10:15:00,43.89,43.92,43.88,43.9,362600.0,30.8267,30.8478,30.8197,30.8337,362600.0
2013-05-21 10:20:00,43.9,43.9,43.86,43.86,527900.0,30.8337,30.8337,30.8057,30.8057,527900.0
2013-05-21 10:25:00,43.86,43.88,43.85,43.85,253300.0,30.8057,30.8197,30.7986,30.7986,253300.0
2013-05-21 10:30:00,43.85,43.86,43.8,43.82,295100.0,30.7986,30.8057,30.7635,30.7776,295100.0
2013-05-21 10:35:00,43.81,43.83,43.78,43.83,194000.0,30.7705,30.7846,30.7495,30.7846,194000.0
2013-05-21 10:40:00,43.82,43.85,43.81,43.83,129500.0,30.7776,30.7986,30.7705,30.7846,129500.0
2013-05-21 10:45:00,43.83,43.84,43.8,43.84,125900.0,30.7846,30.7916,30.7635,30.7916,125900.0
2013-05-21 10:50:00,43.83,43.86,43.83,43.84,126100.0,30.7846,30.8057,30.7846,30.7916,126100.0
2013-05-21 10:55:00,43.84,43.9,43.83,43.89,155100.0,30.7916,30.8337,30.7846,30.8267,155100.0
2013-05-21 11:00:00,43.89,43.94,43.89,43.91,170700.0,30.8267,30.8618,30.8267,30.8408,170700.0
2013-05-21 11:05:00,43.91,43.95,43.91,43.94,49700.0,30.8408,30.8689,30.8408,30.8618,49700.0
2013-05-21 11:10:00,43.94,43.94,43.91,43.92,74200.0,30.8618,30.8618,30.8408,30.8478,74200.0
2013-05-21 11:15:00,43.92,43.95,43.92,43.95,45400.0,30.8478,30.8689,30.8478,30.8689,45400.0
2013-05-21 11:20:00,43.94,43.97,43.92,43.94,176400.0,30.8618,30.8829,30.8478,30.8618,176400.0
2013-05-21 11:25:00,43.93,43.97,43.93,43.95,146400.0,30.8548,30.8829,30.8548,30.8689,146400.0
2013-05-21 11:30:00,43.95,44.05,43.95,44.04,228400.0,30.8689,30.9391,30.8689,30.9321,228400.0
2013-05-21 11:35:00,44.04,44.06,44.03,44.04,122100.0,30.9321,30.9461,30.9251,30.9321,122100.0
2013-05-21 11:40:00,44.05,44.06,44.03,44.04,54700.0,30.9391,30.9461,30.9251,30.9321,54700.0
2013-05-21 11:45:00,44.04,44.07,44.04,44.04,91700.0,30.9321,30.9531,30.9321,30.9321,91700.0
2013-05-21 11:50:00,44.03,44.06,44.03,44.05,48700.0,30.9251,30.9461,30.9251,30.9391,48700.0
2013-05-21 11:55:00,44.04,44.05,44.03,44.03,87200.0,30.9321,30.9391,30.9251,30.9251,87200.0
2013-05-21 12:00:00,44.04,44.09,44.04,44.08,91400.0,30.9321,30.9672,30.9321,30.9602,91400.0
2013-05-21 12:05:00,44.07,44.09,44.07,44.08,68300.0,30.9531,30.9672,30.9531,30.9602,68300.0
2013-05-21 12:10:00,44.08,44.11,44.08,44.11,48400.0,30.9602,30.9812,30.9602,30.9812,48400.0
2013-05-21 12:15:00,44.11,44.13,44.11,44.13,52400.0,30.9812,30.9953,30.9812,30.9953,52400.0
2013-05-21 12:20:00,44.13,44.15,44.13,44.15,43400.0,30.9953,31.0093,30.9953,31.0093,43400.0
2013-05-21 12:25:00,44.14,44.17,44.14,44.14,71200.0,31.0023,31.0234,31.0023,31.0023,71200.0
2013-05-21 12:30:00,44.15,44.16,44.14,44.15,49600.0,31.0093,31.0164,31.0023,31.0093,49600.0
2013-05-21 12:35:00,44.16,44.16,44.12,44.12,42800.0,31.0164,31.0164,30.9883,30.9883,42800.0
2013-05-21 12:40:00,44.13,44.15,44.11,44.15,198900.0,30.9953,31.0093,30.9812,31.0093,198900.0
2013-05-21 12:45:00,44.15,44.15,44.12,44.13,104300.0,31.0093,31.0093,30.9883,30.9953,104300.0
2013-05-21 12:50:00,44.12,44.14,44.12,44.14,27500.0,30.9883,31.0023,30.9883,31.0023,27500.0
2013-05-21 12:55:00,44.14,44.15,44.13,44.14,36700.0,31.0023,31.0093,30.9953,31.0023,36700.0
2013-05-21 13:00:00,44.14,44.18,44.14,44.18,69600.0,31.0023,31.0304,31.0023,31.0304,69600.0
2013-05-21 13:05:00,44.17,44.27,44.17,44.22,215500.0,31.0234,31.0936,31.0234,31.0585,215500.0
2013-05-21 13:10:00,44.22,44.23,44.17,44.19,294500.0,31.0585,31.0655,31.0234,31.0374,294500.0
2013-05-21 13:15:00,44.19,44.22,44.18,44.22,83400.0,31.0374,31.0585,31.0304,31.0585,83400.0
2013-05-21 13:20:00,44.21,44.22,44.17,44.18,32200.0,31.0515,31.0585,31.0234,31.0304,32200.0
2013-05-21 13:25:00,44.19,44.2,44.17,44.18,52100.0,31.0374,31.0445,31.0234,31.0304,52100.0
2013-05-21 13:30:00,44.19,44.19,44.17,44.19,47400.0,31.0374,31.0374,31.0234,31.0374,47400.0
2013-05-21 13:35:00,44.19,44.19,44.17,44.18,29500.0,31.0374,31.0374,31.0234,31.0304,29500.0
2013-05-21 13:40:00,44.18,44.2,44.17,44.17,45600.0,31.0304,31.0445,31.0234,31.0234,45600.0
2013-05-21 13:45:00,44.17,44.18,44.16,44.17,29600.0,31.0234,31.0304,31.0164,31.0234,29600.0
2013-05-21 13:50:00,44.17,44.2,44.16,44.16,57200.0,31.0234,31.0445,31.0164,31.0164,57200.0
2013-05-21 13:55:00,44.16,44.18,44.15,44.16,38500.0,31.0164,31.0304,31.0093,31.0164,38500.0
2013-05-21 14:00:00,44.16,44.17,44.14,44.15,43500.0,31.0164,31.0234,31.0023,31.0093,43500.0
2013-05-21 14:05:00,44.14,44.16,44.13,44.14,65600.0,31.0023,31.0164,30.9953,31.0023,65600.0
2013-05-21 14:10:00,44.14,44.16,44.14,44.15,51100.0,31.0023,31.0164,31.0023,31.0093,51100.0
2013-05-21 14:15:00,44.16,44.22,44.15,44.2,95800.0,31.0164,31.0585,31.0093,31.0445,95800.0
2013-05-21 14:20:00,44.2,44.2,44.17,44.19,48100.0,31.0445,31.0445,31.0234,31.0374,48100.0
2013-05-21 14:25:00,44.19,44.21,44.16,44.16,64100.0,31.0374,31.0515,31.0164,31.0164,64100.0
2013-05-21 14:30:00,44.17,44.17,44.14,44.16,119500.0,31.0234,31.0234,31.0023,31.0164,119500.0
2013-05-21 14:35:00,44.16,44.18,44.16,44.18,38800.0,31.0164,31.0304,31.0164,31.0304,38800.0
2013-05-21 14:40:00,44.18,44.18,44.16,44.17,34700.0,31.0304,31.0304,31.0164,31.0234,34700.0
2013-05-21 14:45:00,44.16,44.17,44.13,44.15,72500.0,31.0164,31.0234,30.9953,31.0093,72500.0
2013-05-21 14:50:00,44.15,44.16,44.13,44.15,80400.0,31.0093,31.0164,30.9953,31.0093,80400.0
2013-05-21 14:55:00,44.15,44.16,44.14,44.16,54300.0,31.0093,31.0164,31.0023,31.0164,54300.0
2013-05-21 15:00:00,44.16,44.16,44.14,44.14,51300.0,31.0164,31.0164,31.0023,31.0023,51300.0
2013-05-21 15:05:00,44.14,44.16,44.13,44.16,59000.0,31.0023,31.0164,30.9953,31.0164,59000.0
2013-05-21 15:10:00,44.15,44.18,44.14,44.17,113400.0,31.0093,31.0304,31.0023,31.0234,113400.0
2013-05-21 15:15:00,44.17,44.17,44.13,44.13,89200.0,31.0234,31.0234,30.9953,30.9953,89200.0
2013-05-21 15:20:00,44.13,44.15,44.13,44.15,91300.0,30.9953,31.0093,30.9953,31.0093,91300.0
2013-05-21 15:25:00,44.15,44.15,44.12,44.12,132400.0,31.0093,31.0093,30.9883,30.9883,132400.0
2013-05-21 15:30:00,44.12,44.14,44.11,44.14,239700.0,30.9883,31.0023,30.9812,31.0023,239700.0
2013-05-21 15:35:00,44.13,44.15,44.12,44.15,435500.0,30.9953,31.0093,30.9883,31.0093,435500.0
2013-05-21 15:40:00,44.15,44.15,44.12,44.12,281300.0,31.0093,31.0093,30.9883,30.9883,281300.0
2013-05-21 15:45:00,44.12,44.13,44.11,44.11,234900.0,30.9883,30.9953,30.9812,30.9812,234900.0
2013-05-21 15:50:00,44.11,44.14,44.11,44.11,631200.0,30.9812,31.0023,30.9812,30.9812,631200.0
2013-05-21 15:55:00,44.12,44.13,44.09,44.11,1001400.0,30.9883,30.9953,30.9672,30.9812,1001400.0
2013-05-22 09:30:00,44.15,44.18,44.13,44.15,151500.0,31.0093,31.0304,30.9953,31.0093,151500.0
2013-05-22 09:35:00,44.15,44.22,44.14,44.21,226200.0,31.0093,31.0585,31.0023,31.0515,226200.0
2013-05-22 09:40:00,44.21,44.23,44.18,44.22,140600.0,31.0515,31.0655,31.0304,31.0585,140600.0
2013-05-22 09:45:00,44.21,44.23,44.18,44.22,293700.0,31.0515,31.0655,31.0304,31.0585,293700.0
2013-05-22 09:50:00,44.23,44.25,44.22,44.25,206900.0,31.0655,31.0796,31.0585,31.0796,206900.0
2013-05-22 09:55:00,44.25,44.28,44.23,44.28,211200.0,31.0796,31.1006,31.0655,31.1006,211200.0
2013-05-22 10:00:00,44.27,44.41,44.27,44.4,787200.0,31.0936,31.192,31.0936,31.1849,787200.0
2013-05-22 10:05:00,44.4,44.43,44.39,44.41,269400.0,31.1849,31.206,31.1779,31.192,269400.0
2013-05-22 10:10:00,44.41,44.54,44.41,44.53,446400.0,31.192,31.2833,31.192,31.2762,446400.0
2013-05-22 10:15:00,44.54,44.55,44.5,44.51,557000.0,31.2833,31.2903,31.2552,31.2622,557000.0
2013-05-22 10:20:00,44.52,44.54,44.5,44.52,313300.0,31.2692,31.2833,31.2552,31.2692,313300.0
2013-05-22 10:25:00,44.53,44.57,44.49,44.53,429800.0,31.2762,31.3043,31.2481,31.2762,429800.0
2013-05-22 10:30:00,44.53,44.54,44.39,44.4,508100.0,31.2762,31.2833,31.1779,31.1849,508100.0
2013-05-22 10:35:00,44.39,44.39,44.23,44.25,473500.0,31.1779,31.1779,31.0655,31.0796,473500.0
2013-05-22 10:40:00,44.24,44.33,44.22,44.3,509500.0,31.0726,31.1358,31.0585,31.1147,509500.0
2013-05-22 10:45:00,44.3,44.3,44.25,44.26,244400.0,31.1147,31.1147,31.0796,31.0866,244400.0
2013-05-22 10:50:00,44.27,44.29,44.2,44.21,221200.0,31.0936,31.1077,31.0445,31.0515,221200.0
2013-05-22 10:55:00,44.21,44.21,44.14,44.15,167300.0,31.0515,31.0515,31.0023,31.0093,167300.0
2013-05-22 11:00:00,44.14,44.19,44.14,44.17,196300.0,31.0023,31.0374,31.0023,31.0234,196300.0
2013-05-22 11:05:00,44.18,44.23,44.16,44.22,115100.0,31.0304,31.0655,31.0164,31.0585,115100.0
2013-05-22 11:10:00,44.22,44.26,44.19,44.25,101200.0,31.0585,31.0866,31.0374,31.0796,101200.0
2013-05-22 11:15:00,44.26,44.26,44.18,44.2,104300.0,31.0866,31.0866,31.0304,31.0445,104300.0
2013-05-22 11:20:00,44.19,44.21,44.18,44.19,47500.0,31.0374,31.0515,31.0304,31.0374,47500.0
2013-05-22 11:25:00,44.19,44.21,44.17,44.2,76100.0,31.0374,31.0515,31.0234,31.0445,76100.0
2013-05-22 11:30:00,44.21,44.24,44.2,44.2,131100.0,31.0515,31.0726,31.0445,31.0445,131100.0
2013-05-22 11:35:00,44.21,44.22,44.19,44.19,107400.0,31.0515,31.0585,31.0374,31.0374,107400.0
2013-05-22 11:40:00,44.19,44.22,44.19,44.22,58000.0,31.0374,31.0585,31.0374,31.0585,58000.0
2013-05-22 11:45:00,44.22,44.28,44.21,44.26,131200.0,31.0585,31.1006,31.0515,31.0866,131200.0
2013-05-22 11:50:00,44.26,44.26,44.2,44.2,72600.0,31.0866,31.0866,31.0445,31.0445,72600.0
2013-05-22 11:55:00,44.2,44.21,44.17,44.17,121900.0,31.0445,31.0515,31.0234,31.0234,121900.0
2013-05-22 12:00:00,44.17,44.19,44.15,44.17,93000.0,31.0234,31.0374,31.0093,31.0234,93000.0
2013-05-22 12:05:00,44.17,44.18,44.15,44.16,75600.0,31.0234,31.0304,31.0093,31.0164,75600.0
2013-05-22 12:10:00,44.16,44.16,44.1,44.15,122500.0,31.0164,31.0164,30.9742,31.0093,122500.0
2013-05-22 12:15:00,44.14,44.14,44.11,44.12,52400.0,31.0023,31.0023,30.9812,30.9883,52400.0
2013-05-22 12:20:00,44.11,44.15,44.11,44.14,89500.0,30.9812,31.0093,30.9812,31.0023,89500.0
2013-05-22 12:25:00,44.14,44.14,44.07,44.09,103600.0,31.0023,31.0023,30.9531,30.9672,103600.0
2013-05-22 12:30:00,44.09,44.09,44.03,44.04,132800.0,30.9672,30.9672,30.9251,30.9321,132800.0
2013-05-22 12:35:00,44.04,44.07,44.02,44.07,90300.0,30.9321,30.9531,30.918,30.9531,90300.0
2013-05-22 12:40:00,44.07,44.1,44.06,44.09,80900.0,30.9531,30.9742,30.9461,30.9672,80900.0
2013-05-22 12:45:00,44.09,44.1,44.06,44.06,78800.0,30.9672,30.9742,30.9461,30.9461,78800.0
2013-05-22 12:50:00,44.07,44.08,44.06,44.08,66700.0,30.9531,30.9602,30.9461,30.9602,66700.0
2013-05-22 12:55:00,44.09,44.12,44.08,44.11,82100.0,30.9672,30.9883,30.9602,30.9812,82100.0
2013-05-22 13:00:00,44.11,44.13,44.08,44.08,135900.0,30.9812,30.9953,30.9602,30.9602,135900.0
2013-05-22 13:05:00,44.08,44.08,44.03,44.04,62300.0,30.9602,30.9602,30.9251,30.9321,62300.0
2013-05-22 13:10:00,44.05,44.05,44.01,44.03,253100.0,30.9391,30.9391,30.911,30.9251,253100.0
2013-05-22 13:15:00,44.03,44.04,44.0,44.03,180600.0,30.9251,30.9321,30.904,30.9251,180600.0
2013-05-22 13:20:00,44.02,44.02,43.99,44.01,108500.0,30.918,30.918,30.897,30.911,108500.0
2013-05-22 13:25:00,44.0,44.01,43.92,43.93,322700.0,30.904,30.911,30.8478,30.8548,322700.0
2013-05-22 13:30:00,43.92,43.92,43.89,43.91,126400.0,30.8478,30.8478,30.8267,30.8408,126400.0
2013-05-22 13:35:00,43.91,43.94,43.87,43.88,211900.0,30.8408,30.8618,30.8127,30.8197,211900.0
2013-05-22 13:40:00,43.88,43.9,43.81,43.81,151900.0,30.8197,30.8337,30.7705,30.7705,151900.0
2013-05-22 13:45:00,43.81,43.83,43.75,43.8,530800.0,30.7705,30.7846,30.7284,30.7635,530800.0
2013-05-22 13:50:00,43.79,43.81,43.78,43.8,247100.0,30.7565,30.7705,30.7495,30.7635,247100.0
2013-05-22 13:55:00,43.8,43.81,43.78,43.79,59400.0,30.7635,30.7705,30.7495,30.7565,59400.0
2013-05-22 14:00:00,43.79,43.83,43.68,43.68,670600.0,30.7565,30.7846,30.6792,30.6792,670600.0
2013-05-22 14:05:00,43.68,43.72,43.63,43.68,469400.0,30.6792,30.7073,30.6441,30.6792,469400.0
2013-05-22 14:10:00,43.67,43.68,43.58,43.6,299900.0,30.6722,30.6792,30.609,30.623,299900.0
2013-05-22 14:15:00,43.6,43.65,43.58,43.63,299700.0,30.623,30.6582,30.609,30.6441,299700.0
2013-05-22 14:20:00,43.63,43.66,43.61,43.64,135600.0,30.6441,30.6652,30.6301,30.6511,135600.0
2013-05-22 14:25:00,43.65,43.65,43.6,43.6,101500.0,30.6582,30.6582,30.623,30.623,101500.0
2013-05-22 14:30:00,43.61,43.62,43.57,43.59,147400.0,30.6301,30.6371,30.602,30.616,147400.0
2013-05-22 14:35:00,43.6,43.61,43.52,43.54,286500.0,30.623,30.6301,30.5668,30.5809,286500.0
2013-05-22 14:40:00,43.55,43.55,43.5,43.54,146300.0,30.5879,30.5879,30.5528,30.5809,146300.0
2013-05-22 14:45:00,43.54,43.65,43.54,43.65,221900.0,30.5809,30.6582,30.5809,30.6582,221900.0
2013-05-22 14:50:00,43.64,43.65,43.6,43.62,69900.0,30.6511,30.6582,30.623,30.6371,69900.0
2013-05-22 14:55:00,43.61,43.69,43.61,43.69,208300.0,30.6301,30.6863,30.6301,30.6863,208300.0
2013-05-22 15:00:00,43.68,43.68,43.61,43.61,134700.0,30.6792,30.6792,30.6301,30.6301,134700.0
2013-05-22 15:05:00,43.61,43.62,43.58,43.61,166800.0,30.6301,30.6371,30.609,30.6301,166800.0
2013-05-22 15:10:00,43.6,43.61,43.58,43.58,132700.0,30.623,30.6301,30.609,30.609,132700.0
2013-05-22 15:15:00,43.58,43.59,43.55,43.56,101300.0,30.609,30.616,30.5879,30.5949,101300.0
2013-05-22 15:20:00,43.55,43.56,43.51,43.52,166600.0,30.5879,30.5949,30.5598,30.5668,166600.0
2013-05-22 15:25:00,43.52,43.53,43.45,43.45,156500.0,30.5668,30.5739,30.5177,30.5177,156500.0
2013-05-22 15:30:00,43.46,43.5,43.44,43.5,286400.0,30.5247,30.5528,30.5107,30.5528,286400.0
2013-05-22 15:35:00,43.5,43.53,43.49,43.52,180700.0,30.5528,30.5739,30.5458,30.5668,180700.0
2013-05-22 15:40:00,43.51,43.6,43.5,43.58,168300.0,30.5598,30.623,30.5528,30.609,168300.0
2013-05-22 15:45:00,43.58,43.58,43.54,43.56,227700.0,30.609,30.609,30.5809,30.5949,227700.0
2013-05-22 15:50:00,43.56,43.59,43.55,43.56,581500.0,30.5949,30.616,30.5879,30.5949,581500.0
2013-05-22 15:55:00,43.55,43.59,43.52,43.58,735000.0,30.5879,30.616,30.5668,30.609,735000.0
2013-05-23 09:30:00,42.84,42.9,42.79,42.86,536900.0,30.0892,30.1314,30.0541,30.1033,536900.0
2013-05-23 09:35:00,42.87,42.91,42.84,42.9,332000.0,30.1103,30.1384,30.0892,30.1314,332000.0
2013-05-23 09:40:00,42.88,42.91,42.84,42.84,247200.0,30.1173,30.1384,30.0892,30.0892,247200.0
2013-05-23 09:45:00,42.84,42.84,42.75,42.75,380900.0,30.0892,30.0892,30.026,30.026,380900.0
2013-05-23 09:50:00,42.75,42.76,42.72,42.75,353800.0,30.026,30.0331,30.005,30.026,353800.0
2013-05-23 09:55:00,42.75,42.75,42.69,42.71,147400.0,30.026,30.026,29.9839,29.9979,147400.0
2013-05-23 10:00:00,42.71,42.75,42.66,42.68,902000.0,29.9979,30.026,29.9628,29.9769,902000.0
2013-05-23 10:05:00,42.68,42.75,42.67,42.75,516900.0,29.9769,30.026,29.9698,30.026,516900.0
2013-05-23 10:10:00,42.74,42.85,42.74,42.81,409700.0,30.019,30.0963,30.019,30.0682,409700.0
2013-05-23 10:15:00,42.81,42.85,42.8,42.84,193100.0,30.0682,30.0963,30.0611,30.0892,193100.0
2013-05-23 10:20:00,42.84,42.87,42.8,42.85,124000.0,30.0892,30.1103,30.0611,30.0963,124000.0
2013-05-23 10:25:00,42.85,42.88,42.82,42.82,138800.0,30.0963,30.1173,30.0752,30.0752,138800.0
2013-05-23 10:30:00,42.83,42.9,42.82,42.89,380900.0,30.0822,30.1314,30.0752,30.1244,380900.0
2013-05-23 10:35:00,42.89,42.91,42.86,42.87,247400.0,30.1244,30.1384,30.1033,30.1103,247400.0
2013-05-23 10:40:00,42.87,42.88,42.83,42.83,171200.0,30.1103,30.1173,30.0822,30.0822,171200.0
2013-05-23 10:45:00,42.83,42.84,42.81,42.83,142000.0,30.0822,30.0892,30.0682,30.0822,142000.0
2013-05-23 10:50:00,42.83,42.88,42.82,42.86,137900.0,30.0822,30.1173,30.0752,30.1033,137900.0
2013-05-23 10:55:00,42.85,42.86,42.78,42.8,272000.0,30.0963,30.1033,30.0471,30.0611,272000.0
2013-05-23 11:00:00,42.79,42.86,42.79,42.85,244800.0,30.0541,30.1033,30.0541,30.0963,244800.0
2013-05-23 11:05:00,42.84,42.93,42.84,42.91,500000.0,30.0892,30.1525,30.0892,30.1384,500000.0
2013-05-23 11:10:00,42.91,42.98,42.91,42.98,380900.0,30.1384,30.1876,30.1384,30.1876,380900.0
2013-05-23 11:15:00,42.97,43.0,42.96,42.98,246100.0,30.1805,30.2016,30.1735,30.1876,246100.0
2013-05-23 11:20:00,42.99,43.02,42.98,43.0,254800.0,30.1946,30.2157,30.1876,30.2016,254800.0
2013-05-23 11:25:00,43.01,43.02,42.93,42.93,158900.0,30.2086,30.2157,30.1525,30.1525,158900.0
2013-05-23 11:30:00,42.93,42.98,42.92,42.97,223700.0,30.1525,30.1876,30.1454,30.1805,223700.0
2013-05-23 11:35:00,42.97,43.01,42.96,42.98,1289700.0,30.1805,30.2086,30.1735,30.1876,1289700.0
2013-05-23 11:40:00,42.98,42.99,42.95,42.97,109800.0,30.1876,30.1946,30.1665,30.1805,109800.0
2013-05-23 11:45:00,42.97,43.02,42.96,43.02,245300.0,30.1805,30.2157,30.1735,30.2157,245300.0
2013-05-23 11:50:00,43.02,43.05,43.02,43.02,116200.0,30.2157,30.2367,30.2157,30.2157,116200.0
2013-05-23 11:55:00,43.03,43.05,43.0,43.03,130600.0,30.2227,30.2367,30.2016,30.2227,130600.0
2013-05-23 12:00:00,43.03,43.07,43.03,43.04,85400.0,30.2227,30.2508,30.2227,30.2297,85400.0
2013-05-23 12:05:00,43.05,43.13,43.05,43.12,100800.0,30.2367,30.2929,30.2367,30.2859,100800.0
2013-05-23 12:10:00,43.12,43.19,43.12,43.18,159500.0,30.2859,30.3351,30.2859,30.328,159500.0
2013-05-23 12:15:00,43.18,43.19,43.16,43.19,65600.0,30.328,30.3351,30.314,30.3351,65600.0
2013-05-23 12:20:00,43.19,43.22,43.18,43.19,156300.0,30.3351,30.3561,30.328,30.3351,156300.0
2013-05-23 12:25:00,43.19,43.21,43.17,43.17,152400.0,30.3351,30.3491,30.321,30.321,152400.0
2013-05-23 12:30:00,43.18,43.18,43.14,43.15,102000.0,30.328,30.328,30.3,30.307,102000.0
2013-05-23 12:35:00,43.15,43.16,43.11,43.11,108300.0,30.307,30.314,30.2789,30.2789,108300.0
2013-05-23 12:40:00,43.12,43.13,43.09,43.12,120400.0,30.2859,30.2929,30.2648,30.2859,120400.0
2013-05-23 12:45:00,43.12,43.15,43.12,43.14,197200.0,30.2859,30.307,30.2859,30.3,197200.0
2013-05-23 12:50:00,43.14,43.15,43.11,43.15,144900.0,30.3,30.307,30.2789,30.307,144900.0
2013-05-23 12:55:00,43.15,43.16,43.08,43.09,129800.0,30.307,30.314,30.2578,30.2648,129800.0
2013-05-23 13:00:00,43.09,43.12,43.09,43.11,116700.0,30.2648,30.2859,30.2648,30.2789,116700.0
2013-05-23 13:05:00,43.12,43.13,43.06,43.08,61700.0,30.2859,30.2929,30.2438,30.2578,61700.0
2013-05-23 13:10:00,43.09,43.1,43.07,43.1,75600.0,30.2648,30.2719,30.2508,30.2719,75600.0
2013-05-23 13:15:00,43.1,43.11,43.08,43.09,200300.0,30.2719,30.2789,30.2578,30.2648,200300.0
2013-05-23 13:20:00,43.08,43.09,43.05,43.07,216400.0,30.2578,30.2648,30.2367,30.2508,216400.0
2013-05-23 13:25:00,43.06,43.07,43.03,43.03,122500.0,30.2438,30.2508,30.2227,30.2227,122500.0
2013-05-23 13:30:00,43.03,43.06,43.03,43.05,227400.0,30.2227,30.2438,30.2227,30.2367,227400.0
2013-05-23 13:35:00,43.05,43.08,43.05,43.08,187800.0,30.2367,30.2578,30.2367,30.2578,187800.0
2013-05-23 13:40:00,43.07,43.08,43.05,43.06,122600.0,30.2508,30.2578,30.2367,30.2438,122600.0
2013-05-23 13:45:00,43.07,43.07,43.02,43.05,153300.0,30.2508,30.2508,30.2157,30.2367,153300.0
2013-05-23 13:50:00,43.06,43.08,43.05,43.05,88900.0,30.2438,30.2578,30.2367,30.2367,88900.0
2013-05-23 13:55:00,43.05,43.09,43.04,43.08,464000.0,30.2367,30.2648,30.2297,30.2578,464000.0
2013-05-23 14:00:00,43.08,43.08,43.02,43.03,369300.0,30.2578,30.2578,30.2157,30.2227,369300.0
2013-05-23 14:05:00,43.03,43.09,43.03,43.08,123200.0,30.2227,30.2648,30.2227,30.2578,123200.0
2013-05-23 14:10:00,43.07,43.1,43.06,43.08,481700.0,30.2508,30.2719,30.2438,30.2578,481700.0
2013-05-23 14:15:00,43.09,43.11,43.09,43.11,95400.0,30.2648,30.2789,30.2648,30.2789,95400.0
2013-05-23 14:20:00,43.11,43.11,43.07,43.08,185900.0,30.2789,30.2789,30.2508,30.2578,185900.0
2013-05-23 14:25:00,43.08,43.08,43.06,43.07,141400.0,30.2578,30.2578,30.2438,30.2508,141400.0
2013-05-23 14:30:00,43.06,43.06,43.02,43.03,121200.0,30.2438,30.2438,30.2157,30.2227,121200.0
2013-05-23 14:35:00,43.04,43.06,43.03,43.06,71800.0,30.2297,30.2438,30.2227,30.2438,71800.0
2013-05-23 14:40:00,43.06,43.14,43.06,43.13,158000.0,30.2438,30.3,30.2438,30.2929,158000.0
2013-05-23 14:45:00,43.13,43.17,43.11,43.16,256500.0,30.2929,30.321,30.2789,30.314,256500.0
2013-05-23 14:50:00,43.16,43.2,43.15,43.18,154600.0,30.314,30.3421,30.307,30.328,154600.0
2013-05-23 14:55:00,43.18,43.19,43.13,43.16,76900.0,30.328,30.3351,30.2929,30.314,76900.0
2013-05-23 15:00:00,43.16,43.17,43.12,43.12,96300.0,30.314,30.321,30.2859,30.2859,96300.0
2013-05-23 15:05:00,43.12,43.15,43.11,43.15,93900.0,30.2859,30.307,30.2789,30.307,93900.0
2013-05-23 15:10:00,43.15,43.2,43.14,43.19,201800.0,30.307,30.3421,30.3,30.3351,201800.0
2013-05-23 15:15:00,43.19,43.19,43.11,43.12,153800.0,30.3351,30.3351,30.2789,30.2859,153800.0
2013-05-23 15:20:00,43.11,43.16,43.11,43.13,172000.0,30.2789,30.314,30.2789,30.2929,172000.0
2013-05-23 15:25:00,43.13,43.16,43.12,43.15,101800.0,30.2929,30.314,30.2859,30.307,101800.0
2013-05-23 15:30:00,43.15,43.17,43.13,43.15,123400.0,30.307,30.321,30.2929,30.307,123400.0
2013-05-23 15:35:00,43.16,43.17,43.12,43.15,131900.0,30.314,30.321,30.2859,30.307,131900.0
2013-05-23 15:40:00,43.15,43.18,43.14,43.15,91600.0,30.307,30.328,30.3,30.307,91600.0
2013-05-23 15:45:00,43.15,43.19,43.14,43.16,419000.0,30.307,30.3351,30.3,30.314,419000.0
2013-05-23 15:50:00,43.16,43.25,43.15,43.24,727000.0,30.314,30.3772,30.307,30.3702,727000.0
2013-05-23 15:55:00,43.24,43.26,43.2,43.26,1771100.0,30.3702,30.3842,30.3421,30.3842,1771100.0
2013-05-24 09:30:00,42.95,42.95,42.83,42.87,334900.0,30.1665,30.1665,30.0822,30.1103,334900.0
2013-05-24 09:35:00,42.87,42.9,42.84,42.87,523900.0,30.1103,30.1314,30.0892,30.1103,523900.0
2013-05-24 09:40:00,42.86,42.89,42.82,42.86,124100.0,30.1033,30.1244,30.0752,30.1033,124100.0
2013-05-24 09:45:00,42.87,42.88,42.81,42.82,107500.0,30.1103,30.1173,30.0682,30.0752,107500.0
2013-05-24 09:50:00,42.82,42.82,42.77,42.8,465900.0,30.0752,30.0752,30.0401,30.0611,465900.0
2013-05-24 09:55:00,42.8,42.83,42.77,42.8,511300.0,30.0611,30.0822,30.0401,30.0611,511300.0
2013-05-24 10:00:00,42.79,42.79,42.73,42.73,207600.0,30.0541,30.0541,30.012,30.012,207600.0
2013-05-24 10:05:00,42.74,42.8,42.73,42.79,198100.0,30.019,30.0611,30.012,30.0541,198100.0
2013-05-24 10:10:00,42.79,42.82,42.77,42.8,158700.0,30.0541,30.0752,30.0401,30.0611,158700.0
2013-05-24 10:15:00,42.79,42.8,42.7,42.7,1172500.0,30.0541,30.0611,29.9909,29.9909,1172500.0
2013-05-24 10:20:00,42.7,42.74,42.67,42.74,438000.0,29.9909,30.019,29.9698,30.019,438000.0
2013-05-24 10:25:00,42.73,42.74,42.7,42.7,234200.0,30.012,30.019,29.9909,29.9909,234200.0
2013-05-24 10:30:00,42.7,42.74,42.69,42.72,130600.0,29.9909,30.019,29.9839,30.005,130600.0
2013-05-24 10:35:00,42.72,42.76,42.71,42.75,150700.0,30.005,30.0331,29.9979,30.026,150700.0
2013-05-24 10:40:00,42.75,42.77,42.73,42.74,236500.0,30.026,30.0401,30.012,30.019,236500.0
2013-05-24 10:45:00,42.74,42.75,42.7,42.71,76600.0,30.019,30.026,29.9909,29.9979,76600.0
2013-05-24 10:50:00,42.71,42.77,42.7,42.76,67400.0,29.9979,30.0401,29.9909,30.0331,67400.0
2013-05-24 10:55:00,42.77,42.77,42.72,42.77,67900.0,30.0401,30.0401,30.005,30.0401,67900.0
2013-05-24 11:00:00,42.77,42.77,42.72,42.74,90200.0,30.0401,30.0401,30.005,30.019,90200.0
2013-05-24 11:05:00,42.74,42.78,42.73,42.77,131900.0,30.019,30.0471,30.012,30.0401,131900.0
2013-05-24 11:10:00,42.77,42.78,42.75,42.77,115700.0,30.0401,30.0471,30.026,30.0401,115700.0
2013-05-24 11:15:00,42.77,42.78,42.67,42.67,2203600.0,30.0401,30.0471,29.9698,29.9698,2203600.0
2013-05-24 11:20:00,42.68,42.68,42.59,42.61,2955600.0,29.9769,29.9769,29.9137,29.9277,2955600.0
2013-05-24 11:25:00,42.62,42.65,42.61,42.61,498200.0,29.9347,29.9558,29.9277,29.9277,498200.0
2013-05-24 11:30:00,42.61,42.63,42.61,42.62,132700.0,29.9277,29.9417,29.9277,29.9347,132700.0
2013-05-24 11:35:00,42.63,42.69,42.62,42.69,349400.0,29.9417,29.9839,29.9347,29.9839,349400.0
2013-05-24 11:40:00,42.69,42.73,42.69,42.72,199800.0,29.9839,30.012,29.9839,30.005,199800.0
2013-05-24 11:45:00,42.72,42.74,42.69,42.7,344200.0,30.005,30.019,29.9839,29.9909,344200.0
2013-05-24 11:50:00,42.7,42.71,42.68,42.71,180700.0,29.9909,29.9979,29.9769,29.9979,180700.0
2013-05-24 11:55:00,42.72,42.73,42.7,42.71,62900.0,30.005,30.012,29.9909,29.9979,62900.0
2013-05-24 12:00:00,42.71,42.74,42.71,42.73,133500.0,29.9979,30.019,29.9979,30.012,133500.0
2013-05-24 12:05:00,42.72,42.73,42.71,42.73,82000.0,30.005,30.012,29.9979,30.012,82000.0
2013-05-24 12:10:00,42.72,42.73,42.7,42.7,116800.0,30.005,30.012,29.9909,29.9909,116800.0
2013-05-24 12:15:00,42.71,42.72,42.7,42.72,80300.0,29.9979,30.005,29.9909,30.005,80300.0
2013-05-24 12:20:00,42.71,42.72,42.69,42.7,51800.0,29.9979,30.005,29.9839,29.9909,51800.0
2013-05-24 12:25:00,42.7,42.73,42.69,42.73,159500.0,29.9909,30.012,29.9839,30.012,159500.0
2013-05-24 12:30:00,42.72,42.72,42.67,42.68,206200.0,30.005,30.005,29.9698,29.9769,206200.0
2013-05-24 12:35:00,42.68,42.69,42.65,42.67,1184400.0,29.9769,29.9839,29.9558,29.9698,1184400.0
2013-05-24 12:40:00,42.67,42.68,42.66,42.67,35400.0,29.9698,29.9769,29.9628,29.9698,35400.0
2013-05-24 12:45:00,42.67,42.69,42.67,42.68,150600.0,29.9698,29.9839,29.9698,29.9769,150600.0
2013-05-24 12:50:00,42.67,42.69,42.67,42.67,310600.0,29.9698,29.9839,29.9698,29.9698,310600.0
2013-05-24 12:55:00,42.67,42.69,42.64,42.66,1364800.0,29.9698,29.9839,29.9488,29.9628,1364800.0
2013-05-24 13:00:00,42.66,42.68,42.65,42.67,84000.0,29.9628,29.9769,29.9558,29.9698,84000.0
2013-05-24 13:05:00,42.66,42.68,42.66,42.67,553100.0,29.9628,29.9769,29.9628,29.9698,553100.0
2013-05-24 13:10:00,42.67,42.68,42.65,42.66,195000.0,29.9698,29.9769,29.9558,29.9628,195000.0
2013-05-24 13:15:00,42.67,42.7,42.66,42.69,688900.0,29.9698,29.9909,29.9628,29.9839,688900.0
2013-05-24 13:20:00,42.69,42.7,42.68,42.69,365000.0,29.9839,29.9909,29.9769,29.9839,365000.0
2013-05-24 13:25:00,42.69,42.7,42.68,42.69,70400.0,29.9839,29.9909,29.9769,29.9839,70400.0
2013-05-24 13:30:00,42.69,42.71,42.69,42.7,488400.0,29.9839,29.9979,29.9839,29.9909,488400.0
2013-05-24 13:35:00,42.7,42.71,42.68,42.7,70300.0,29.9909,29.9979,29.9769,29.9909,70300.0
2013-05-24 13:40:00,42.69,42.71,42.69,42.7,134100.0,29.9839,29.9979,29.9839,29.9909,134100.0
2013-05-24 13:45:00,42.7,42.71,42.69,42.7,159600.0,29.9909,29.9979,29.9839,29.9909,159600.0
2013-05-24 13:50:00,42.69,42.71,42.69,42.71,253500.0,29.9839,29.9979,29.9839,29.9979,253500.0
2013-05-24 13:55:00,42.7,42.72,42.7,42.72,135200.0,29.9909,30.005,29.9909,30.005,135200.0
2013-05-24 14:00:00,42.71,42.74,42.71,42.74,112100.0,29.9979,30.019,29.9979,30.019,112100.0
2013-05-24 14:05:00,42.74,42.75,42.73,42.73,54600.0,30.019,30.026,30.012,30.012,54600.0
2013-05-24 14:10:00,42.74,42.77,42.73,42.76,62600.0,30.019,30.0401,30.012,30.0331,62600.0
2013-05-24 14:15:00,42.77,42.81,42.76,42.81,91600.0,30.0401,30.0682,30.0331,30.0682,91600.0
2013-05-24 14:20:00,42.81,42.81,42.8,42.81,38700.0,30.0682,30.0682,30.0611,30.0682,38700.0
2013-05-24 14:25:00,42.8,42.82,42.8,42.82,120500.0,30.0611,30.0752,30.0611,30.0752,120500.0
2013-05-24 14:30:00,42.81,42.83,42.77,42.77,139500.0,30.0682,30.0822,30.0401,30.0401,139500.0
2013-05-24 14:35:00,42.77,42.78,42.76,42.78,94800.0,30.0401,30.0471,30.0331,30.0471,94800.0
2013-05-24 14:40:00,42.78,42.8,42.77,42.8,60300.0,30.0471,30.0611,30.0401,30.0611,60300.0
2013-05-24 14:45:00,42.81,42.81,42.79,42.79,67300.0,30.0682,30.0682,30.0541,30.0541,67300.0
2013-05-24 14:50:00,42.79,42.82,42.78,42.82,73500.0,30.0541,30.0752,30.0471,30.0752,73500.0
2013-05-24 14:55:00,42.81,42.81,42.78,42.8,83600.0,30.0682,30.0682,30.0471,30.0611,83600.0
2013-05-24 15:00:00,42.8,42.81,42.79,42.79,62100.0,30.0611,30.0682,30.0541,30.0541,62100.0
2013-05-24 15:05:00,42.8,42.83,42.79,42.83,41900.0,30.0611,30.0822,30.0541,30.0822,41900.0
2013-05-24 15:10:00,42.83,42.83,42.81,42.83,39700.0,30.0822,30.0822,30.0682,30.0822,39700.0
2013-05-24 15:15:00,42.83,42.83,42.8,42.8,80500.0,30.0822,30.0822,30.0611,30.0611,80500.0
2013-05-24 15:20:00,42.81,42.83,42.8,42.81,68400.0,30.0682,30.0822,30.0611,30.0682,68400.0
2013-05-24 15:25:00,42.8,42.81,42.79,42.8,77700.0,30.0611,30.0682,30.0541,30.0611,77700.0
2013-05-24 15:30:00,42.8,42.81,42.78,42.79,60000.0,30.0611,30.0682,30.0471,30.0541,60000.0
2013-05-24 15:35:00,42.79,42.79,42.75,42.77,142000.0,30.0541,30.0541,30.026,30.0401,142000.0
2013-05-24 15:40:00,42.77,42.79,42.76,42.77,153700.0,30.0401,30.0541,30.0331,30.0401,153700.0
2013-05-24 15:45:00,42.77,42.82,42.76,42.81,245500.0,30.0401,30.0752,30.0331,30.0682,245500.0
2013-05-24 15:50:00,42.81,42.83,42.8,42.83,216800.0,30.0682,30.0822,30.0611,30.0822,216800.0
2013-05-24 15:55:00,42.83,42.85,42.81,42.84,888100.0,30.0822,30.0963,30.0682,30.0892,888100.0
2013-05-28 09:30:00,43.34,43.38,43.33,43.35,390900.0,30.4404,30.4685,30.4334,30.4474,390900.0
2013-05-28 09:35:00,43.34,43.36,43.3,43.3,271100.0,30.4404,30.4545,30.4123,30.4123,271100.0
2013-05-28 09:40:00,43.31,43.31,43.26,43.29,1206800.0,30.4194,30.4194,30.3842,30.4053,1206800.0
2013-05-28 09:45:00,43.29,43.33,43.29,43.33,1104000.0,30.4053,30.4334,30.4053,30.4334,1104000.0
2013-05-28 09:50:00,43.33,43.35,43.3,43.3,286100.0,30.4334,30.4474,30.4123,30.4123,286100.0
2013-05-28 09:55:00,43.3,43.31,43.27,43.29,271400.0,30.4123,30.4194,30.3913,30.4053,271400.0
2013-05-28 10:00:00,43.29,43.35,43.28,43.33,629000.0,30.4053,30.4474,30.3983,30.4334,629000.0
2013-05-28 10:05:00,43.33,43.36,43.32,43.35,368800.0,30.4334,30.4545,30.4264,30.4474,368800.0
2013-05-28 10:10:00,43.35,43.36,43.32,43.32,158400.0,30.4474,30.4545,30.4264,30.4264,158400.0
2013-05-28 10:15:00,43.32,43.35,43.32,43.34,212900.0,30.4264,30.4474,30.4264,30.4404,212900.0
2013-05-28 10:20:00,43.34,43.38,43.34,43.38,219400.0,30.4404,30.4685,30.4404,30.4685,219400.0
2013-05-28 10:25:00,43.37,43.38,43.35,43.36,141400.0,30.4615,30.4685,30.4474,30.4545,141400.0
2013-05-28 10:30:00,43.37,43.38,43.35,43.35,205700.0,30.4615,30.4685,30.4474,30.4474,205700.0
2013-05-28 10:35:00,43.36,43.36,43.32,43.32,161400.0,30.4545,30.4545,30.4264,30.4264,161400.0
2013-05-28 10:40:00,43.32,43.32,43.29,43.3,375700.0,30.4264,30.4264,30.4053,30.4123,375700.0
2013-05-28 10:45:00,43.3,43.32,43.28,43.32,126600.0,30.4123,30.4264,30.3983,30.4264,126600.0
2013-05-28 10:50:00,43.32,43.35,43.31,43.34,156800.0,30.4264,30.4474,30.4194,30.4404,156800.0
2013-05-28 10:55:00,43.34,43.34,43.27,43.27,257100.0,30.4404,30.4404,30.3913,30.3913,257100.0
2013-05-28 11:00:00,43.27,43.27,43.23,43.25,286000.0,30.3913,30.3913,30.3632,30.3772,286000.0
2013-05-28 11:05:00,43.25,43.26,43.2,43.2,316800.0,30.3772,30.3842,30.3421,30.3421,316800.0
2013-05-28 11:10:00,43.2,43.24,43.19,43.23,112500.0,30.3421,30.3702,30.3351,30.3632,112500.0
2013-05-28 11:15:00,43.23,43.25,43.22,43.24,100800.0,30.3632,30.3772,30.3561,30.3702,100800.0
2013-05-28 11:20:00,43.23,43.25,43.21,43.24,60200.0,30.3632,30.3772,30.3491,30.3702,60200.0
2013-05-28 11:25:00,43.25,43.28,43.24,43.27,53200.0,30.3772,30.3983,30.3702,30.3913,53200.0
2013-05-28 11:30:00,43.27,43.28,43.24,43.24,120300.0,30.3913,30.3983,30.3702,30.3702,120300.0
2013-05-28 11:35:00,43.24,43.25,43.2,43.23,165700.0,30.3702,30.3772,30.3421,30.3632,165700.0
2013-05-28 11:40:00,43.24,43.25,43.22,43.23,140200.0,30.3702,30.3772,30.3561,30.3632,140200.0
2013-05-28 11:45:00,43.23,43.23,43.2,43.23,64700.0,30.3632,30.3632,30.3421,30.3632,64700.0
2013-05-28 11:50:00,43.22,43.25,43.21,43.24,57500.0,30.3561,30.3772,30.3491,30.3702,57500.0
2013-05-28 11:55:00,43.23,43.24,43.17,43.18,62700.0,30.3632,30.3702,30.321,30.328,62700.0
2013-05-28 12:00:00,43.18,43.19,43.16,43.19,48300.0,30.328,30.3351,30.314,30.3351,48300.0
2013-05-28 12:05:00,43.19,43.2,43.18,43.2,26500.0,30.3351,30.3421,30.328,30.3421,26500.0
2013-05-28 12:10:00,43.21,43.21,43.18,43.21,83600.0,30.3491,30.3491,30.328,30.3491,83600.0
2013-05-28 12:15:00,43.2,43.2,43.18,43.2,30900.0,30.3421,30.3421,30.328,30.3421,30900.0
2013-05-28 12:20:00,43.2,43.21,43.19,43.2,40500.0,30.3421,30.3491,30.3351,30.3421,40500.0
2013-05-28 12:25:00,43.19,43.2,43.18,43.2,96800.0,30.3351,30.3421,30.328,30.3421,96800.0
2013-05-28 12:30:00,43.19,43.2,43.17,43.19,169100.0,30.3351,30.3421,30.321,30.3351,169100.0
2013-05-28 12:35:00,43.19,43.19,43.17,43.18,144700.0,30.3351,30.3351,30.321,30.328,144700.0
2013-05-28 12:40:00,43.18,43.19,43.17,43.18,148400.0,30.328,30.3351,30.321,30.328,148400.0
2013-05-28 12:45:00,43.18,43.18,43.15,43.16,64700.0,30.328,30.328,30.307,30.314,64700.0
2013-05-28 12:50:00,43.15,43.16,43.12,43.13,108700.0,30.307,30.314,30.2859,30.2929,108700.0
2013-05-28 12:55:00,43.14,43.16,43.13,43.15,64200.0,30.3,30.314,30.2929,30.307,64200.0
2013-05-28 13:00:00,43.16,43.18,43.15,43.16,71000.0,30.314,30.328,30.307,30.314,71000.0
2013-05-28 13:05:00,43.17,43.17,43.13,43.13,85100.0,30.321,30.321,30.2929,30.2929,85100.0
2013-05-28 13:10:00,43.14,43.15,43.12,43.13,55400.0,30.3,30.307,30.2859,30.2929,55400.0
2013-05-28 13:15:00,43.13,43.15,43.11,43.14,44000.0,30.2929,30.307,30.2789,30.3,44000.0
2013-05-28 13:20:00,43.14,43.14,43.09,43.12,94500.0,30.3,30.3,30.2648,30.2859,94500.0
2013-05-28 13:25:00,43.11,43.13,43.11,43.12,64600.0,30.2789,30.2929,30.2789,30.2859,64600.0
2013-05-28 13:30:00,43.12,43.13,43.08,43.11,83400.0,30.2859,30.2929,30.2578,30.2789,83400.0
2013-05-28 13:35:00,43.11,43.13,43.1,43.12,75600.0,30.2789,30.2929,30.2719,30.2859,75600.0
2013-05-28 13:40:00,43.1,43.12,43.08,43.08,67200.0,30.2719,30.2859,30.2578,30.2578,67200.0
2013-05-28 13:45:00,43.08,43.1,43.06,43.09,72100.0,30.2578,30.2719,30.2438,30.2648,72100.0
2013-05-28 13:50:00,43.09,43.09,43.07,43.08,109200.0,30.2648,30.2648,30.2508,30.2578,109200.0
2013-05-28 13:55:00,43.08,43.09,43.05,43.07,106300.0,30.2578,30.2648,30.2367,30.2508,106300.0
2013-05-28 14:00:00,43.07,43.08,43.0,43.02,639300.0,30.2508,30.2578,30.2016,30.2157,639300.0
2013-05-28 14:05:00,43.02,43.03,43.01,43.02,231800.0,30.2157,30.2227,30.2086,30.2157,231800.0
2013-05-28 14:10:00,43.01,43.02,42.97,42.97,358400.0,30.2086,30.2157,30.1805,30.1805,358400.0
2013-05-28 14:15:00,42.98,43.04,42.97,43.03,126500.0,30.1876,30.2297,30.1805,30.2227,126500.0
2013-05-28 14:20:00,43.02,43.03,43.01,43.03,30900.0,30.2157,30.2227,30.2086,30.2227,30900.0
2013-05-28 14:25:00,43.04,43.04,42.99,43.01,55900.0,30.2297,30.2297,30.1946,30.2086,55900.0
2013-05-28 14:30:00,43.01,43.02,42.98,42.99,88700.0,30.2086,30.2157,30.1876,30.1946,88700.0
2013-05-28 14:35:00,42.98,43.0,42.95,42.96,173100.0,30.1876,30.2016,30.1665,30.1735,173100.0
2013-05-28 14:40:00,42.96,43.02,42.96,43.01,104900.0,30.1735,30.2157,30.1735,30.2086,104900.0
2013-05-28 14:45:00,43.01,43.04,43.0,43.04,78600.0,30.2086,30.2297,30.2016,30.2297,78600.0
2013-05-28 14:50:00,43.04,43.07,43.03,43.04,65100.0,30.2297,30.2508,30.2227,30.2297,65100.0
2013-05-28 14:55:00,43.05,43.05,43.02,43.04,78000.0,30.2367,30.2367,30.2157,30.2297,78000.0
2013-05-28 15:00:00,43.04,43.07,43.01,43.07,91000.0,30.2297,30.2508,30.2086,30.2508,91000.0
2013-05-28 15:05:00,43.07,43.08,43.05,43.06,105600.0,30.2508,30.2578,30.2367,30.2438,105600.0
2013-05-28 15:10:00,43.07,43.07,43.03,43.05,225400.0,30.2508,30.2508,30.2227,30.2367,225400.0
2013-05-28 15:15:00,43.05,43.09,43.04,43.06,109400.0,30.2367,30.2648,30.2297,30.2438,109400.0
2013-05-28 15:20:00,43.06,43.08,43.06,43.07,107000.0,30.2438,30.2578,30.2438,30.2508,107000.0
2013-05-28 15:25:00,43.07,43.07,43.04,43.05,71700.0,30.2508,30.2508,30.2297,30.2367,71700.0
2013-05-28 15:30:00,43.04,43.09,43.04,43.08,95100.0,30.2297,30.2648,30.2297,30.2578,95100.0
2013-05-28 15:35:00,43.07,43.1,43.07,43.07,440400.0,30.2508,30.2719,30.2508,30.2508,440400.0
2013-05-28 15:40:00,43.07,43.1,43.07,43.07,185800.0,30.2508,30.2719,30.2508,30.2508,185800.0
2013-05-28 15:45:00,43.07,43.07,43.03,43.04,229100.0,30.2508,30.2508,30.2227,30.2297,229100.0
2013-05-28 15:50:00,43.04,43.04,43.02,43.02,123500.0,30.2297,30.2297,30.2157,30.2157,123500.0
2013-05-28 15:55:00,43.03,43.07,43.0,43.04,1075400.0,30.2227,30.2508,30.2016,30.2297,1075400.0
2013-05-29 09:30:00,42.68,42.74,42.67,42.73,274900.0,29.9769,30.019,29.9698,30.012,274900.0
2013-05-29 09:35:00,42.74,42.79,42.73,42.74,193600.0,30.019,30.0541,30.012,30.019,193600.0
2013-05-29 09:40:00,42.74,42.75,42.64,42.65,995500.0,30.019,30.026,29.9488,29.9558,995500.0
2013-05-29 09:45:00,42.65,42.68,42.63,42.66,2207300.0,29.9558,29.9769,29.9417,29.9628,2207300.0
2013-05-29 09:50:00,42.67,42.68,42.65,42.67,486100.0,29.9698,29.9769,29.9558,29.9698,486100.0
2013-05-29 09:55:00,42.67,42.68,42.65,42.66,316900.0,29.9698,29.9769,29.9558,29.9628,316900.0
2013-05-29 10:00:00,42.65,42.74,42.65,42.73,503300.0,29.9558,30.019,29.9558,30.012,503300.0
2013-05-29 10:05:00,42.73,42.75,42.7,42.72,242900.0,30.012,30.026,29.9909,30.005,242900.0
2013-05-29 10:10:00,42.72,42.73,42.69,42.69,1789900.0,30.005,30.012,29.9839,29.9839,1789900.0
2013-05-29 10:15:00,42.7,42.72,42.69,42.71,640800.0,29.9909,30.005,29.9839,29.9979,640800.0
2013-05-29 10:20:00,42.71,42.72,42.65,42.65,237900.0,29.9979,30.005,29.9558,29.9558,237900.0
2013-05-29 10:25:00,42.65,42.65,42.61,42.62,160200.0,29.9558,29.9558,29.9277,29.9347,160200.0
2013-05-29 10:30:00,42.62,42.62,42.59,42.62,194000.0,29.9347,29.9347,29.9137,29.9347,194000.0
2013-05-29 10:35:00,42.62,42.65,42.61,42.62,130300.0,29.9347,29.9558,29.9277,29.9347,130300.0
2013-05-29 10:40:00,42.62,42.62,42.54,42.55,178500.0,29.9347,29.9347,29.8785,29.8856,178500.0
2013-05-29 10:45:00,42.56,42.56,42.5,42.51,180300.0,29.8926,29.8926,29.8504,29.8575,180300.0
2013-05-29 10:50:00,42.51,42.52,42.49,42.49,321400.0,29.8575,29.8645,29.8434,29.8434,321400.0
2013-05-29 10:55:00,42.5,42.5,42.46,42.46,135200.0,29.8504,29.8504,29.8223,29.8223,135200.0
2013-05-29 11:00:00,42.47,42.48,42.42,42.44,265300.0,29.8294,29.8364,29.7942,29.8083,265300.0
2013-05-29 11:05:00,42.44,42.44,42.41,42.43,112500.0,29.8083,29.8083,29.7872,29.8013,112500.0
2013-05-29 11:10:00,42.44,42.47,42.43,42.46,117600.0,29.8083,29.8294,29.8013,29.8223,117600.0
2013-05-29 11:15:00,42.46,42.47,42.44,42.46,101900.0,29.8223,29.8294,29.8083,29.8223,101900.0
2013-05-29 11:20:00,42.45,42.49,42.44,42.48,133800.0,29.8153,29.8434,29.8083,29.8364,133800.0
2013-05-29 11:25:00,42.48,42.5,42.46,42.46,477700.0,29.8364,29.8504,29.8223,29.8223,477700.0
2013-05-29 11:30:00,42.46,42.51,42.46,42.49,138900.0,29.8223,29.8575,29.8223,29.8434,138900.0
2013-05-29 11:35:00,42.49,42.51,42.49,42.5,106100.0,29.8434,29.8575,29.8434,29.8504,106100.0
2013-05-29 11:40:00,42.5,42.5,42.48,42.48,80900.0,29.8504,29.8504,29.8364,29.8364,80900.0
2013-05-29 11:45:00,42.49,42.52,42.49,42.52,108200.0,29.8434,29.8645,29.8434,29.8645,108200.0
2013-05-29 11:50:00,42.51,42.53,42.5,42.5,80400.0,29.8575,29.8715,29.8504,29.8504,80400.0
2013-05-29 11:55:00,42.49,42.53,42.49,42.52,61800.0,29.8434,29.8715,29.8434,29.8645,61800.0
2013-05-29 12:00:00,42.52,42.54,42.51,42.52,46100.0,29.8645,29.8785,29.8575,29.8645,46100.0
2013-05-29 12:05:00,42.51,42.52,42.49,42.5,84700.0,29.8575,29.8645,29.8434,29.8504,84700.0
2013-05-29 12:10:00,42.5,42.51,42.48,42.49,62800.0,29.8504,29.8575,29.8364,29.8434,62800.0
2013-05-29 12:15:00,42.49,42.52,42.49,42.52,75800.0,29.8434,29.8645,29.8434,29.8645,75800.0
2013-05-29 12:20:00,42.51,42.52,42.49,42.49,27800.0,29.8575,29.8645,29.8434,29.8434,27800.0
2013-05-29 12:25:00,42.49,42.5,42.45,42.47,42200.0,29.8434,29.8504,29.8153,29.8294,42200.0
2013-05-29 12:30:00,42.47,42.48,42.46,42.46,51300.0,29.8294,29.8364,29.8223,29.8223,51300.0
2013-05-29 12:35:00,42.47,42.47,42.44,42.46,89500.0,29.8294,29.8294,29.8083,29.8223,89500.0
2013-05-29 12:40:00,42.45,42.47,42.45,42.46,60000.0,29.8153,29.8294,29.8153,29.8223,60000.0
2013-05-29 12:45:00,42.46,42.46,42.43,42.44,184400.0,29.8223,29.8223,29.8013,29.8083,184400.0
2013-05-29 12:50:00,42.43,42.45,42.41,42.42,92500.0,29.8013,29.8153,29.7872,29.7942,92500.0
2013-05-29 12:55:00,42.42,42.45,42.42,42.44,68200.0,29.7942,29.8153,29.7942,29.8083,68200.0
2013-05-29 13:00:00,42.44,42.46,42.44,42.45,88500.0,29.8083,29.8223,29.8083,29.8153,88500.0
2013-05-29 13:05:00,42.45,42.47,42.45,42.45,44300.0,29.8153,29.8294,29.8153,29.8153,44300.0
2013-05-29 13:10:00,42.45,42.45,42.42,42.44,76200.0,29.8153,29.8153,29.7942,29.8083,76200.0
2013-05-29 13:15:00,42.44,42.45,42.42,42.45,112300.0,29.8083,29.8153,29.7942,29.8153,112300.0
2013-05-29 13:20:00,42.44,42.46,42.43,42.46,169900.0,29.8083,29.8223,29.8013,29.8223,169900.0
2013-05-29 13:25:00,42.45,42.48,42.44,42.47,130000.0,29.8153,29.8364,29.8083,29.8294,130000.0
2013-05-29 13:30:00,42.48,42.48,42.44,42.44,84900.0,29.8364,29.8364,29.8083,29.8083,84900.0
2013-05-29 13:35:00,42.44,42.48,42.44,42.48,86700.0,29.8083,29.8364,29.8083,29.8364,86700.0
2013-05-29 13:40:00,42.48,42.5,42.47,42.5,122200.0,29.8364,29.8504,29.8294,29.8504,122200.0
2013-05-29 13:45:00,42.5,42.51,42.48,42.5,98700.0,29.8504,29.8575,29.8364,29.8504,98700.0
2013-05-29 13:50:00,42.5,42.52,42.49,42.51,106100.0,29.8504,29.8645,29.8434,29.8575,106100.0
2013-05-29 13:55:00,42.51,42.54,42.51,42.53,77100.0,29.8575,29.8785,29.8575,29.8715,77100.0
2013-05-29 14:00:00,42.52,42.54,42.51,42.52,39500.0,29.8645,29.8785,29.8575,29.8645,39500.0
2013-05-29 14:05:00,42.52,42.57,42.52,42.55,122300.0,29.8645,29.8996,29.8645,29.8856,122300.0
2013-05-29 14:10:00,42.55,42.57,42.54,42.55,78800.0,29.8856,29.8996,29.8785,29.8856,78800.0
2013-05-29 14:15:00,42.55,42.57,42.52,42.53,97600.0,29.8856,29.8996,29.8645,29.8715,97600.0
2013-05-29 14:20:00,42.53,42.54,42.52,42.52,51900.0,29.8715,29.8785,29.8645,29.8645,51900.0
2013-05-29 14:25:00,42.52,42.53,42.48,42.5,172000.0,29.8645,29.8715,29.8364,29.8504,172000.0
2013-05-29 14:30:00,42.49,42.5,42.48,42.48,54500.0,29.8434,29.8504,29.8364,29.8364,54500.0
2013-05-29 14:35:00,42.49,42.52,42.48,42.51,308500.0,29.8434,29.8645,29.8364,29.8575,308500.0
2013-05-29 14:40:00,42.52,42.53,42.5,42.52,93000.0,29.8645,29.8715,29.8504,29.8645,93000.0
2013-05-29 14:45:00,42.53,42.54,42.51,42.51,84200.0,29.8715,29.8785,29.8575,29.8575,84200.0
2013-05-29 14:50:00,42.51,42.52,42.48,42.5,221200.0,29.8575,29.8645,29.8364,29.8504,221200.0
2013-05-29 14:55:00,42.51,42.52,42.46,42.47,218300.0,29.8575,29.8645,29.8223,29.8294,218300.0
2013-05-29 15:00:00,42.46,42.48,42.44,42.48,150600.0,29.8223,29.8364,29.8083,29.8364,150600.0
2013-05-29 15:05:00,42.48,42.49,42.46,42.47,134000.0,29.8364,29.8434,29.8223,29.8294,134000.0
2013-05-29 15:10:00,42.47,42.5,42.46,42.49,43400.0,29.8294,29.8504,29.8223,29.8434,43400.0
2013-05-29 15:15:00,42.49,42.5,42.47,42.48,51000.0,29.8434,29.8504,29.8294,29.8364,51000.0
2013-05-29 15:20:00,42.48,42.52,42.47,42.52,117300.0,29.8364,29.8645,29.8294,29.8645,117300.0
2013-05-29 15:25:00,42.52,42.52,42.49,42.52,159900.0,29.8645,29.8645,29.8434,29.8645,159900.0
2013-05-29 15:30:00,42.52,42.53,42.5,42.52,73300.0,29.8645,29.8715,29.8504,29.8645,73300.0
2013-05-29 15:35:00,42.52,42.53,42.49,42.51,121300.0,29.8645,29.8715,29.8434,29.8575,121300.0
2013-05-29 15:40:00,42.5,42.53,42.49,42.52,287200.0,29.8504,29.8715,29.8434,29.8645,287200.0
2013-05-29 15:45:00,42.52,42.53,42.48,42.48,491700.0,29.8645,29.8715,29.8364,29.8364,491700.0
2013-05-29 15:50:00,42.48,42.49,42.44,42.45,302100.0,29.8364,29.8434,29.8083,29.8153,302100.0
2013-05-29 15:55:00,42.45,42.47,42.44,42.45,892600.0,29.8153,29.8294,29.8083,29.8153,892600.0
2013-05-30 09:30:00,42.34,42.4,42.3,42.31,517100.0,29.7381,29.7802,29.71,29.717,517100.0
2013-05-30 09:35:00,42.3,42.39,42.3,42.34,487600.0,29.71,29.7732,29.71,29.7381,487600.0
2013-05-30 09:40:00,42.35,42.4,42.35,42.37,233600.0,29.7451,29.7802,29.7451,29.7591,233600.0
2013-05-30 09:45:00,42.37,42.5,42.37,42.48,205200.0,29.7591,29.8504,29.7591,29.8364,205200.0
2013-05-30 09:50:00,42.48,42.49,42.44,42.47,308200.0,29.8364,29.8434,29.8083,29.8294,308200.0
2013-05-30 09:55:00,42.47,42.48,42.43,42.44,405800.0,29.8294,29.8364,29.8013,29.8083,405800.0
2013-05-30 10:00:00,42.43,42.48,42.37,42.37,1223700.0,29.8013,29.8364,29.7591,29.7591,1223700.0
2013-05-30 10:05:00,42.38,42.4,42.36,42.36,175500.0,29.7662,29.7802,29.7521,29.7521,175500.0
2013-05-30 10:10:00,42.35,42.41,42.35,42.39,166600.0,29.7451,29.7872,29.7451,29.7732,166600.0
2013-05-30 10:15:00,42.39,42.42,42.35,42.36,144800.0,29.7732,29.7942,29.7451,29.7521,144800.0
2013-05-30 10:20:00,42.38,42.41,42.37,42.37,111500.0,29.7662,29.7872,29.7591,29.7591,111500.0
2013-05-30 10:25:00,42.37,42.41,42.36,42.39,99700.0,29.7591,29.7872,29.7521,29.7732,99700.0
2013-05-30 10:30:00,42.39,42.44,42.38,42.42,114100.0,29.7732,29.8083,29.7662,29.7942,114100.0
2013-05-30 10:35:00,42.41,42.45,42.41,42.43,166700.0,29.7872,29.8153,29.7872,29.8013,166700.0
2013-05-30 10:40:00,42.43,42.48,42.43,42.48,104300.0,29.8013,29.8364,29.8013,29.8364,104300.0
2013-05-30 10:45:00,42.48,42.49,42.46,42.47,148700.0,29.8364,29.8434,29.8223,29.8294,148700.0
2013-05-30 10:50:00,42.48,42.5,42.44,42.49,193000.0,29.8364,29.8504,29.8083,29.8434,193000.0
2013-05-30 10:55:00,42.48,42.53,42.47,42.53,241100.0,29.8364,29.8715,29.8294,29.8715,241100.0
2013-05-30 11:00:00,42.53,42.55,42.52,42.54,212200.0,29.8715,29.8856,29.8645,29.8785,212200.0
2013-05-30 11:05:00,42.54,42.54,42.49,42.51,156300.0,29.8785,29.8785,29.8434,29.8575,156300.0
2013-05-30 11:10:00,42.51,42.56,42.51,42.53,140600.0,29.8575,29.8926,29.8575,29.8715,140600.0
2013-05-30 11:15:00,42.54,42.54,42.51,42.51,148400.0,29.8785,29.8785,29.8575,29.8575,148400.0
2013-05-30 11:20:00,42.51,42.56,42.51,42.56,162200.0,29.8575,29.8926,29.8575,29.8926,162200.0
2013-05-30 11:25:00,42.55,42.59,42.54,42.59,134700.0,29.8856,29.9137,29.8785,29.9137,134700.0
2013-05-30 11:30:00,42.58,42.61,42.58,42.59,204500.0,29.9066,29.9277,29.9066,29.9137,204500.0
2013-05-30 11:35:00,42.59,42.59,42.57,42.58,88600.0,29.9137,29.9137,29.8996,29.9066,88600.0
2013-05-30 11:40:00,42.58,42.6,42.57,42.59,111700.0,29.9066,29.9207,29.8996,29.9137,111700.0
2013-05-30 11:45:00,42.58,42.6,42.57,42.59,152500.0,29.9066,29.9207,29.8996,29.9137,152500.0
2013-05-30 11:50:00,42.59,42.64,42.59,42.64,81500.0,29.9137,29.9488,29.9137,29.9488,81500.0
2013-05-30 11:55:00,42.64,42.64,42.62,42.62,102100.0,29.9488,29.9488,29.9347,29.9347,102100.0
2013-05-30 12:00:00,42.62,42.65,42.61,42.63,121500.0,29.9347,29.9558,29.9277,29.9417,121500.0
2013-05-30 12:05:00,42.63,42.64,42.6,42.6,80300.0,29.9417,29.9488,29.9207,29.9207,80300.0
2013-05-30 12:10:00,42.6,42.61,42.58,42.59,162800.0,29.9207,29.9277,29.9066,29.9137,162800.0
2013-05-30 12:15:00,42.59,42.59,42.57,42.58,211500.0,29.9137,29.9137,29.8996,29.9066,211500.0
2013-05-30 12:20:00,42.59,42.59,42.57,42.57,148600.0,29.9137,29.9137,29.8996,29.8996,148600.0
2013-05-30 12:25:00,42.56,42.58,42.56,42.57,103200.0,29.8926,29.9066,29.8926,29.8996,103200.0
2013-05-30 12:30:00,42.56,42.56,42.54,42.55,127300.0,29.8926,29.8926,29.8785,29.8856,127300.0
2013-05-30 12:35:00,42.55,42.56,42.52,42.52,82500.0,29.8856,29.8926,29.8645,29.8645,82500.0
2013-05-30 12:40:00,42.53,42.54,42.51,42.53,248300.0,29.8715,29.8785,29.8575,29.8715,248300.0
2013-05-30 12:45:00,42.52,42.52,42.5,42.51,227600.0,29.8645,29.8645,29.8504,29.8575,227600.0
2013-05-30 12:50:00,42.51,42.52,42.48,42.5,134000.0,29.8575,29.8645,29.8364,29.8504,134000.0
2013-05-30 12:55:00,42.51,42.54,42.5,42.54,107200.0,29.8575,29.8785,29.8504,29.8785,107200.0
2013-05-30 13:00:00,42.54,42.55,42.53,42.53,82000.0,29.8785,29.8856,29.8715,29.8715,82000.0
2013-05-30 13:05:00,42.52,42.53,42.52,42.53,57800.0,29.8645,29.8715,29.8645,29.8715,57800.0
2013-05-30 13:10:00,42.52,42.52,42.5,42.51,147000.0,29.8645,29.8645,29.8504,29.8575,147000.0
2013-05-30 13:15:00,42.52,42.53,42.5,42.51,93100.0,29.8645,29.8715,29.8504,29.8575,93100.0
2013-05-30 13:20:00,42.5,42.52,42.5,42.51,55700.0,29.8504,29.8645,29.8504,29.8575,55700.0
2013-05-30 13:25:00,42.52,42.52,42.5,42.52,143300.0,29.8645,29.8645,29.8504,29.8645,143300.0
2013-05-30 13:30:00,42.53,42.53,42.51,42.52,122200.0,29.8715,29.8715,29.8575,29.8645,122200.0
2013-05-30 13:35:00,42.53,42.54,42.51,42.54,157000.0,29.8715,29.8785,29.8575,29.8785,157000.0
2013-05-30 13:40:00,42.52,42.54,42.52,42.52,78800.0,29.8645,29.8785,29.8645,29.8645,78800.0
2013-05-30 13:45:00,42.52,42.52,42.5,42.51,102000.0,29.8645,29.8645,29.8504,29.8575,102000.0
2013-05-30 13:50:00,42.52,42.52,42.5,42.51,124600.0,29.8645,29.8645,29.8504,29.8575,124600.0
2013-05-30 13:55:00,42.52,42.52,42.5,42.51,141400.0,29.8645,29.8645,29.8504,29.8575,141400.0
2013-05-30 14:00:00,42.52,42.54,42.51,42.52,95900.0,29.8645,29.8785,29.8575,29.8645,95900.0
2013-05-30 14:05:00,42.52,42.52,42.5,42.5,79600.0,29.8645,29.8645,29.8504,29.8504,79600.0
2013-05-30 14:10:00,42.51,42.51,42.49,42.49,96500.0,29.8575,29.8575,29.8434,29.8434,96500.0
2013-05-30 14:15:00,42.48,42.5,42.47,42.48,199600.0,29.8364,29.8504,29.8294,29.8364,199600.0
2013-05-30 14:20:00,42.48,42.49,42.48,42.48,138100.0,29.8364,29.8434,29.8364,29.8364,138100.0
2013-05-30 14:25:00,42.49,42.5,42.48,42.5,128600.0,29.8434,29.8504,29.8364,29.8504,128600.0
2013-05-30 14:30:00,42.5,42.51,42.49,42.5,123000.0,29.8504,29.8575,29.8434,29.8504,123000.0
2013-05-30 14:35:00,42.5,42.5,42.48,42.5,147100.0,29.8504,29.8504,29.8364,29.8504,147100.0
2013-05-30 14:40:00,42.5,42.5,42.48,42.48,127100.0,29.8504,29.8504,29.8364,29.8364,127100.0
2013-05-30 14:45:00,42.49,42.5,42.46,42.5,733600.0,29.8434,29.8504,29.8223,29.8504,733600.0
2013-05-30 14:50:00,42.5,42.51,42.48,42.51,174000.0,29.8504,29.8575,29.8364,29.8575,174000.0
2013-05-30 14:55:00,42.51,42.52,42.49,42.49,192100.0,29.8575,29.8645,29.8434,29.8434,192100.0
2013-05-30 15:00:00,42.5,42.51,42.49,42.49,240000.0,29.8504,29.8575,29.8434,29.8434,240000.0
2013-05-30 15:05:00,42.5,42.5,42.49,42.5,145900.0,29.8504,29.8504,29.8434,29.8504,145900.0
2013-05-30 15:10:00,42.51,42.51,42.48,42.48,131700.0,29.8575,29.8575,29.8364,29.8364,131700.0
2013-05-30 15:15:00,42.48,42.49,42.48,42.49,133400.0,29.8364,29.8434,29.8364,29.8434,133400.0
2013-05-30 15:20:00,42.49,42.49,42.46,42.46,146600.0,29.8434,29.8434,29.8223,29.8223,146600.0
2013-05-30 15:25:00,42.47,42.47,42.43,42.43,138300.0,29.8294,29.8294,29.8013,29.8013,138300.0
2013-05-30 15:30:00,42.43,42.43,42.4,42.42,487100.0,29.8013,29.8013,29.7802,29.7942,487100.0
2013-05-30 15:35:00,42.42,42.43,42.41,42.43,269100.0,29.7942,29.8013,29.7872,29.8013,269100.0
2013-05-30 15:40:00,42.43,42.45,42.42,42.44,279200.0,29.8013,29.8153,29.7942,29.8083,279200.0
2013-05-30 15:45:00,42.44,42.44,42.39,42.4,1109300.0,29.8083,29.8083,29.7732,29.7802,1109300.0
2013-05-30 15:50:00,42.41,42.41,42.36,42.36,1170800.0,29.7872,29.7872,29.7521,29.7521,1170800.0
2013-05-30 15:55:00,42.36,42.36,42.33,42.35,1914400.0,29.7521,29.7521,29.731,29.7451,1914400.0
2013-05-31 09:30:00,42.07,42.07,41.9,41.95,774900.0,29.5484,29.5484,29.429,29.4641,774900.0
2013-05-31 09:35:00,41.95,41.97,41.92,41.97,681300.0,29.4641,29.4782,29.4431,29.4782,681300.0
2013-05-31 09:40:00,41.97,42.01,41.96,41.97,577800.0,29.4782,29.5063,29.4712,29.4782,577800.0
2013-05-31 09:45:00,41.97,41.98,41.94,41.96,335500.0,29.4782,29.4852,29.4571,29.4712,335500.0
2013-05-31 09:50:00,41.96,41.98,41.91,41.93,325500.0,29.4712,29.4852,29.436,29.4501,325500.0
2013-05-31 09:55:00,41.94,41.94,41.87,41.89,451500.0,29.4571,29.4571,29.4079,29.422,451500.0
2013-05-31 10:00:00,41.89,41.91,41.86,41.86,614200.0,29.422,29.436,29.4009,29.4009,614200.0
2013-05-31 10:05:00,41.87,41.88,41.78,41.79,525400.0,29.4079,29.415,29.3447,29.3518,525400.0
2013-05-31 10:10:00,41.79,41.8,41.77,41.77,374600.0,29.3518,29.3588,29.3377,29.3377,374600.0
2013-05-31 10:15:00,41.77,41.82,41.74,41.8,1037200.0,29.3377,29.3728,29.3166,29.3588,1037200.0
2013-05-31 10:20:00,41.79,41.8,41.77,41.8,473100.0,29.3518,29.3588,29.3377,29.3588,473100.0
2013-05-31 10:25:00,41.79,41.83,41.77,41.81,398800.0,29.3518,29.3799,29.3377,29.3658,398800.0
2013-05-31 10:30:00,41.82,41.88,41.8,41.87,592800.0,29.3728,29.415,29.3588,29.4079,592800.0
2013-05-31 10:35:00,41.87,41.9,41.86,41.88,435500.0,29.4079,29.429,29.4009,29.415,435500.0
2013-05-31 10:40:00,41.88,41.89,41.86,41.88,273500.0,29.415,29.422,29.4009,29.415,273500.0
2013-05-31 10:45:00,41.88,41.91,41.87,41.88,358600.0,29.415,29.436,29.4079,29.415,358600.0
2013-05-31 10:50:00,41.89,41.9,41.85,41.86,407600.0,29.422,29.429,29.3939,29.4009,407600.0
2013-05-31 10:55:00,41.86,41.89,41.85,41.89,406600.0,29.4009,29.422,29.3939,29.422,406600.0
2013-05-31 11:00:00,41.89,41.9,41.87,41.9,375300.0,29.422,29.429,29.4079,29.429,375300.0
2013-05-31 11:05:00,41.9,42.0,41.9,42.0,346600.0,29.429,29.4993,29.429,29.4993,346600.0
2013-05-31 11:10:00,41.99,42.04,41.99,42.0,267800.0,29.4922,29.5274,29.4922,29.4993,267800.0
2013-05-31 11:15:00,42.01,42.05,42.0,42.02,276600.0,29.5063,29.5344,29.4993,29.5133,276600.0
2013-05-31 11:20:00,42.03,42.03,42.01,42.03,263200.0,29.5203,29.5203,29.5063,29.5203,263200.0
2013-05-31 11:25:00,42.03,42.03,41.98,41.99,702500.0,29.5203,29.5203,29.4852,29.4922,702500.0
2013-05-31 11:30:00,41.98,41.99,41.96,41.96,293500.0,29.4852,29.4922,29.4712,29.4712,293500.0
2013-05-31 11:35:00,41.95,41.98,41.95,41.97,189600.0,29.4641,29.4852,29.4641,29.4782,189600.0
2013-05-31 11:40:00,41.96,41.97,41.94,41.96,284100.0,29.4712,29.4782,29.4571,29.4712,284100.0
2013-05-31 11:45:00,41.95,41.97,41.95,41.96,139000.0,29.4641,29.4782,29.4641,29.4712,139000.0
2013-05-31 11:50:00,41.97,41.97,41.95,41.95,122000.0,29.4782,29.4782,29.4641,29.4641,122000.0
2013-05-31 11:55:00,41.95,41.96,41.94,41.95,103000.0,29.4641,29.4712,29.4571,29.4641,103000.0
2013-05-31 12:00:00,41.95,41.95,41.88,41.89,157200.0,29.4641,29.4641,29.415,29.422,157200.0
2013-05-31 12:05:00,41.89,41.91,41.88,41.91,289300.0,29.422,29.436,29.415,29.436,289300.0
2013-05-31 12:10:00,41.91,41.91,41.88,41.88,96500.0,29.436,29.436,29.415,29.415,96500.0
2013-05-31 12:15:00,41.88,41.89,41.84,41.86,201600.0,29.415,29.422,29.3869,29.4009,201600.0
2013-05-31 12:20:00,41.86,41.86,41.83,41.85,96900.0,29.4009,29.4009,29.3799,29.3939,96900.0
2013-05-31 12:25:00,41.85,41.86,41.84,41.86,367500.0,29.3939,29.4009,29.3869,29.4009,367500.0
2013-05-31 12:30:00,41.86,41.86,41.82,41.84,184700.0,29.4009,29.4009,29.3728,29.3869,184700.0
2013-05-31 12:35:00,41.84,41.85,41.82,41.83,130600.0,29.3869,29.3939,29.3728,29.3799,130600.0
2013-05-31 12:40:00,41.83,41.83,41.81,41.83,172900.0,29.3799,29.3799,29.3658,29.3799,172900.0
2013-05-31 12:45:00,41.82,41.83,41.81,41.82,160500.0,29.3728,29.3799,29.3658,29.3728,160500.0
2013-05-31 12:50:00,41.82,41.82,41.77,41.79,218900.0,29.3728,29.3728,29.3377,29.3518,218900.0
2013-05-31 12:55:00,41.78,41.8,41.76,41.79,330300.0,29.3447,29.3588,29.3307,29.3518,330300.0
2013-05-31 13:00:00,41.79,41.82,41.79,41.82,173200.0,29.3518,29.3728,29.3518,29.3728,173200.0
2013-05-31 13:05:00,41.82,41.86,41.82,41.86,126300.0,29.3728,29.4009,29.3728,29.4009,126300.0
2013-05-31 13:10:00,41.86,41.87,41.85,41.86,147700.0,29.4009,29.4079,29.3939,29.4009,147700.0
2013-05-31 13:15:00,41.86,41.87,41.83,41.83,99900.0,29.4009,29.4079,29.3799,29.3799,99900.0
2013-05-31 13:20:00,41.83,41.84,41.82,41.83,78200.0,29.3799,29.3869,29.3728,29.3799,78200.0
2013-05-31 13:25:00,41.82,41.84,41.82,41.84,74700.0,29.3728,29.3869,29.3728,29.3869,74700.0
2013-05-31 13:30:00,41.84,41.84,41.8,41.82,116500.0,29.3869,29.3869,29.3588,29.3728,116500.0
2013-05-31 13:35:00,41.81,41.82,41.8,41.81,235000.0,29.3658,29.3728,29.3588,29.3658,235000.0
2013-05-31 13:40:00,41.8,41.8,41.77,41.79,185000.0,29.3588,29.3588,29.3377,29.3518,185000.0
2013-05-31 13:45:00,41.79,41.8,41.78,41.79,101900.0,29.3518,29.3588,29.3447,29.3518,101900.0
2013-05-31 13:50:00,41.79,41.8,41.78,41.79,83000.0,29.3518,29.3588,29.3447,29.3518,83000.0
2013-05-31 13:55:00,41.78,41.79,41.77,41.78,189500.0,29.3447,29.3518,29.3377,29.3447,189500.0
2013-05-31 14:00:00,41.79,41.79,41.75,41.76,270500.0,29.3518,29.3518,29.3237,29.3307,270500.0
2013-05-31 14:05:00,41.76,41.76,41.73,41.74,449200.0,29.3307,29.3307,29.3096,29.3166,449200.0
2013-05-31 14:10:00,41.75,41.75,41.67,41.68,463300.0,29.3237,29.3237,29.2675,29.2745,463300.0
2013-05-31 14:15:00,41.67,41.69,41.67,41.68,206800.0,29.2675,29.2815,29.2675,29.2745,206800.0
2013-05-31 14:20:00,41.68,41.69,41.67,41.68,183300.0,29.2745,29.2815,29.2675,29.2745,183300.0
2013-05-31 14:25:00,41.68,41.69,41.63,41.63,244600.0,29.2745,29.2815,29.2394,29.2394,244600.0
2013-05-31 14:30:00,41.63,41.64,41.6,41.63,402500.0,29.2394,29.2464,29.2183,29.2394,402500.0
2013-05-31 14:35:00,41.63,41.63,41.56,41.57,352700.0,29.2394,29.2394,29.1902,29.1972,352700.0
2013-05-31 14:40:00,41.57,41.6,41.55,41.59,250000.0,29.1972,29.2183,29.1832,29.2113,250000.0
2013-05-31 14:45:00,41.59,41.6,41.56,41.56,91800.0,29.2113,29.2183,29.1902,29.1902,91800.0
2013-05-31 14:50:00,41.57,41.58,41.53,41.53,242000.0,29.1972,29.2043,29.1691,29.1691,242000.0
2013-05-31 14:55:00,41.53,41.57,41.53,41.55,328900.0,29.1691,29.1972,29.1691,29.1832,328900.0
2013-05-31 15:00:00,41.55,41.61,41.54,41.59,182800.0,29.1832,29.2253,29.1762,29.2113,182800.0
2013-05-31 15:05:00,41.59,41.6,41.58,41.58,253000.0,29.2113,29.2183,29.2043,29.2043,253000.0
2013-05-31 15:10:00,41.58,41.59,41.56,41.59,478600.0,29.2043,29.2113,29.1902,29.2113,478600.0
2013-05-31 15:15:00,41.59,41.6,41.57,41.58,187500.0,29.2113,29.2183,29.1972,29.2043,187500.0
2013-05-31 15:20:00,41.58,41.62,41.57,41.61,153400.0,29.2043,29.2324,29.1972,29.2253,153400.0
2013-05-31 15:25:00,41.61,41.62,41.58,41.58,130500.0,29.2253,29.2324,29.2043,29.2043,130500.0
2013-05-31 15:30:00,41.57,41.6,41.54,41.57,297600.0,29.1972,29.2183,29.1762,29.1972,297600.0
2013-05-31 15:35:00,41.57,41.62,41.56,41.6,1019800.0,29.1972,29.2324,29.1902,29.2183,1019800.0
2013-05-31 15:40:00,41.6,41.66,41.6,41.66,962200.0,29.2183,29.2605,29.2183,29.2605,962200.0
2013-05-31 15:45:00,41.66,41.68,41.65,41.68,314800.0,29.2605,29.2745,29.2534,29.2745,314800.0
2013-05-31 15:50:00,41.67,41.67,41.63,41.64,1187400.0,29.2675,29.2675,29.2394,29.2464,1187400.0
2013-05-31 15:55:00,41.64,41.65,41.53,41.53,3821400.0,29.2464,29.2534,29.1691,29.1691,3821400.0
2013-06-03 09:30:00,41.72,41.72,41.61,41.64,467500.0,29.3026,29.3026,29.2253,29.2464,467500.0
2013-06-03 09:35:00,41.63,41.64,41.52,41.53,604000.0,29.2394,29.2464,29.1621,29.1691,604000.0
2013-06-03 09:40:00,41.53,41.56,41.46,41.48,362800.0,29.1691,29.1902,29.12,29.134,362800.0
2013-06-03 09:45:00,41.48,41.48,41.44,41.47,243600.0,29.134,29.134,29.1059,29.127,243600.0
2013-06-03 09:50:00,41.47,41.55,41.46,41.54,561700.0,29.127,29.1832,29.12,29.1762,561700.0
2013-06-03 09:55:00,41.53,41.54,41.46,41.46,299800.0,29.1691,29.1762,29.12,29.12,299800.0
2013-06-03 10:00:00,41.46,41.55,41.41,41.54,966800.0,29.12,29.1832,29.0849,29.1762,966800.0
2013-06-03 10:05:00,41.55,41.63,41.54,41.6,782300.0,29.1832,29.2394,29.1762,29.2183,782300.0
2013-06-03 10:10:00,41.6,41.68,41.59,41.64,211000.0,29.2183,29.2745,29.2113,29.2464,211000.0
2013-06-03 10:15:00,41.64,41.7,41.63,41.7,401200.0,29.2464,29.2885,29.2394,29.2885,401200.0
2013-06-03 10:20:00,41.69,41.75,41.69,41.71,397200.0,29.2815,29.3237,29.2815,29.2956,397200.0
2013-06-03 10:25:00,41.71,41.72,41.65,41.66,272300.0,29.2956,29.3026,29.2534,29.2605,272300.0
2013-06-03 10:30:00,41.66,41.66,41.6,41.62,225500.0,29.2605,29.2605,29.2183,29.2324,225500.0
2013-06-03 10:35:00,41.62,41.63,41.58,41.63,199500.0,29.2324,29.2394,29.2043,29.2394,199500.0
2013-06-03 10:40:00,41.62,41.62,41.53,41.55,376000.0,29.2324,29.2324,29.1691,29.1832,376000.0
2013-06-03 10:45:00,41.56,41.59,41.53,41.59,216100.0,29.1902,29.2113,29.1691,29.2113,216100.0
2013-06-03 10:50:00,41.59,41.67,41.59,41.66,189000.0,29.2113,29.2675,29.2113,29.2605,189000.0
2013-06-03 10:55:00,41.66,41.66,41.61,41.63,326800.0,29.2605,29.2605,29.2253,29.2394,326800.0
2013-06-03 11:00:00,41.62,41.64,41.58,41.58,198100.0,29.2324,29.2464,29.2043,29.2043,198100.0
2013-06-03 11:05:00,41.58,41.66,41.57,41.65,248100.0,29.2043,29.2605,29.1972,29.2534,248100.0
2013-06-03 11:10:00,41.66,41.68,41.6,41.64,276700.0,29.2605,29.2745,29.2183,29.2464,276700.0
2013-06-03 11:15:00,41.64,41.68,41.62,41.67,237900.0,29.2464,29.2745,29.2324,29.2675,237900.0
2013-06-03 11:20:00,41.66,41.69,41.64,41.67,262500.0,29.2605,29.2815,29.2464,29.2675,262500.0
2013-06-03 11:25:00,41.66,41.69,41.63,41.65,147400.0,29.2605,29.2815,29.2394,29.2534,147400.0
2013-06-03 11:30:00,41.64,41.67,41.63,41.66,343900.0,29.2464,29.2675,29.2394,29.2605,343900.0
2013-06-03 11:35:00,41.65,41.71,41.65,41.69,256200.0,29.2534,29.2956,29.2534,29.2815,256200.0
2013-06-03 11:40:00,41.69,41.73,41.68,41.73,234200.0,29.2815,29.3096,29.2745,29.3096,234200.0
2013-06-03 11:45:00,41.74,41.8,41.73,41.8,281100.0,29.3166,29.3588,29.3096,29.3588,281100.0
2013-06-03 11:50:00,41.79,41.81,41.79,41.8,173200.0,29.3518,29.3658,29.3518,29.3588,173200.0
2013-06-03 11:55:00,41.8,41.86,41.8,41.85,164000.0,29.3588,29.4009,29.3588,29.3939,164000.0
2013-06-03 12:00:00,41.85,41.89,41.85,41.85,162100.0,29.3939,29.422,29.3939,29.3939,162100.0
2013-06-03 12:05:00,41.84,41.89,41.83,41.89,174600.0,29.3869,29.422,29.3799,29.422,174600.0
2013-06-03 12:10:00,41.88,41.91,41.86,41.89,113900.0,29.415,29.436,29.4009,29.422,113900.0
2013-06-03 12:15:00,41.88,41.88,41.84,41.86,154600.0,29.415,29.415,29.3869,29.4009,154600.0
2013-06-03 12:20:00,41.86,41.9,41.84,41.9,145700.0,29.4009,29.429,29.3869,29.429,145700.0
2013-06-03 12:25:00,41.89,41.9,41.89,41.9,98500.0,29.422,29.429,29.422,29.429,98500.0
2013-06-03 12:30:00,41.9,41.93,41.87,41.9,253800.0,29.429,29.4501,29.4079,29.429,253800.0
2013-06-03 12:35:00,41.89,41.92,41.89,41.91,114800.0,29.422,29.4431,29.422,29.436,114800.0
2013-06-03 12:40:00,41.9,41.93,41.89,41.92,137800.0,29.429,29.4501,29.422,29.4431,137800.0
2013-06-03 12:45:00,41.92,41.97,41.91,41.96,143800.0,29.4431,29.4782,29.436,29.4712,143800.0
2013-06-03 12:50:00,41.96,41.96,41.87,41.87,1596700.0,29.4712,29.4712,29.4079,29.4079,1596700.0
2013-06-03 12:55:00,41.88,41.91,41.87,41.9,193600.0,29.415,29.436,29.4079,29.429,193600.0
2013-06-03 13:00:00,41.9,41.92,41.88,41.9,332200.0,29.429,29.4431,29.415,29.429,332200.0
2013-06-03 13:05:00,41.91,41.96,41.9,41.95,437600.0,29.436,29.4712,29.429,29.4641,437600.0
2013-06-03 13:10:00,41.95,41.96,41.94,41.95,180500.0,29.4641,29.4712,29.4571,29.4641,180500.0
2013-06-03 13:15:00,41.95,41.95,41.93,41.95,73400.0,29.4641,29.4641,29.4501,29.4641,73400.0
2013-06-03 13:20:00,41.95,41.95,41.92,41.92,187800.0,29.4641,29.4641,29.4431,29.4431,187800.0
2013-06-03 13:25:00,41.93,41.93,41.9,41.91,155600.0,29.4501,29.4501,29.429,29.436,155600.0
2013-06-03 13:30:00,41.92,41.93,41.91,41.92,94100.0,29.4431,29.4501,29.436,29.4431,94100.0
2013-06-03 13:35:00,41.93,41.93,41.89,41.9,196800.0,29.4501,29.4501,29.422,29.429,196800.0
2013-06-03 13:40:00,41.9,41.9,41.88,41.89,109200.0,29.429,29.429,29.415,29.422,109200.0
2013-06-03 13:45:00,41.89,41.91,41.88,41.91,51800.0,29.422,29.436,29.415,29.436,51800.0
2013-06-03 13:50:00,41.91,41.94,41.91,41.93,158700.0,29.436,29.4571,29.436,29.4501,158700.0
2013-06-03 13:55:00,41.93,41.94,41.91,41.91,190100.0,29.4501,29.4571,29.436,29.436,190100.0
2013-06-03 14:00:00,41.92,41.96,41.89,41.95,245100.0,29.4431,29.4712,29.422,29.4641,245100.0
2013-06-03 14:05:00,41.96,42.0,41.95,41.99,99300.0,29.4712,29.4993,29.4641,29.4922,99300.0
2013-06-03 14:10:00,41.99,42.0,41.97,41.97,153600.0,29.4922,29.4993,29.4782,29.4782,153600.0
2013-06-03 14:15:00,41.98,41.98,41.96,41.98,465100.0,29.4852,29.4852,29.4712,29.4852,465100.0
2013-06-03 14:20:00,41.98,41.99,41.97,41.98,222000.0,29.4852,29.4922,29.4782,29.4852,222000.0
2013-06-03 14:25:00,41.98,41.99,41.98,41.98,145600.0,29.4852,29.4922,29.4852,29.4852,145600.0
2013-06-03 14:30:00,41.98,41.99,41.96,41.98,217100.0,29.4852,29.4922,29.4712,29.4852,217100.0
2013-06-03 14:35:00,41.97,42.0,41.97,42.0,75600.0,29.4782,29.4993,29.4782,29.4993,75600.0
2013-06-03 14:40:00,42.0,42.05,41.99,42.04,138900.0,29.4993,29.5344,29.4922,29.5274,138900.0
2013-06-03 14:45:00,42.05,42.05,42.02,42.03,73500.0,29.5344,29.5344,29.5133,29.5203,73500.0
2013-06-03 14:50:00,42.03,42.06,42.02,42.03,126400.0,29.5203,29.5414,29.5133,29.5203,126400.0
2013-06-03 14:55:00,42.04,42.05,42.0,42.02,130300.0,29.5274,29.5344,29.4993,29.5133,130300.0
2013-06-03 15:00:00,42.01,42.04,42.0,42.02,128400.0,29.5063,29.5274,29.4993,29.5133,128400.0
2013-06-03 15:05:00,42.02,42.04,42.01,42.03,63900.0,29.5133,29.5274,29.5063,29.5203,63900.0
2013-06-03 15:10:00,42.02,42.05,42.01,42.03,108500.0,29.5133,29.5344,29.5063,29.5203,108500.0
2013-06-03 15:15:00,42.04,42.04,42.02,42.03,106900.0,29.5274,29.5274,29.5133,29.5203,106900.0
2013-06-03 15:20:00,42.03,42.07,42.03,42.07,196900.0,29.5203,29.5484,29.5203,29.5484,196900.0
2013-06-03 15:25:00,42.06,42.08,42.05,42.07,105000.0,29.5414,29.5554,29.5344,29.5484,105000.0
2013-06-03 15:30:00,42.07,42.11,42.06,42.1,275400.0,29.5484,29.5765,29.5414,29.5695,275400.0
2013-06-03 15:35:00,42.1,42.12,42.09,42.12,299500.0,29.5695,29.5835,29.5625,29.5835,299500.0
2013-06-03 15:40:00,42.12,42.17,42.11,42.17,295500.0,29.5835,29.6187,29.5765,29.6187,295500.0
2013-06-03 15:45:00,42.16,42.22,42.16,42.2,561600.0,29.6116,29.6538,29.6116,29.6397,561600.0
2013-06-03 15:50:00,42.19,42.24,42.18,42.24,506200.0,29.6327,29.6678,29.6257,29.6678,506200.0
2013-06-03 15:55:00,42.24,42.26,42.16,42.16,2564500.0,29.6678,29.6819,29.6116,29.6116,2564500.0
2013-06-04 09:30:00,42.18,42.18,42.1,42.15,494600.0,29.6257,29.6257,29.5695,29.6046,494600.0
2013-06-04 09:35:00,42.15,42.16,42.1,42.11,398500.0,29.6046,29.6116,29.5695,29.5765,398500.0
2013-06-04 09:40:00,42.12,42.13,42.07,42.1,303100.0,29.5835,29.5906,29.5484,29.5695,303100.0
2013-06-04 09:45:00,42.09,42.13,42.09,42.1,235400.0,29.5625,29.5906,29.5625,29.5695,235400.0
2013-06-04 09:50:00,42.09,42.1,42.06,42.07,118500.0,29.5625,29.5695,29.5414,29.5484,118500.0
2013-06-04 09:55:00,42.06,42.1,42.06,42.08,192700.0,29.5414,29.5695,29.5414,29.5554,192700.0
2013-06-04 10:00:00,42.08,42.1,42.05,42.07,242100.0,29.5554,29.5695,29.5344,29.5484,242100.0
2013-06-04 10:05:00,42.07,42.08,42.03,42.03,218800.0,29.5484,29.5554,29.5203,29.5203,218800.0
2013-06-04 10:10:00,42.04,42.06,42.03,42.06,187300.0,29.5274,29.5414,29.5203,29.5414,187300.0
2013-06-04 10:15:00,42.05,42.06,42.01,42.03,218000.0,29.5344,29.5414,29.5063,29.5203,218000.0
2013-06-04 10:20:00,42.02,42.03,42.0,42.03,238000.0,29.5133,29.5203,29.4993,29.5203,238000.0
2013-06-04 10:25:00,42.03,42.04,42.01,42.03,173200.0,29.5203,29.5274,29.5063,29.5203,173200.0
2013-06-04 10:30:00,42.04,42.05,42.01,42.03,173800.0,29.5274,29.5344,29.5063,29.5203,173800.0
2013-06-04 10:35:00,42.04,42.05,42.01,42.05,198500.0,29.5274,29.5344,29.5063,29.5344,198500.0
2013-06-04 10:40:00,42.05,42.05,42.02,42.04,224700.0,29.5344,29.5344,29.5133,29.5274,224700.0
2013-06-04 10:45:00,42.04,42.04,41.99,41.99,181000.0,29.5274,29.5274,29.4922,29.4922,181000.0
2013-06-04 10:50:00,41.99,42.0,41.92,41.94,267500.0,29.4922,29.4993,29.4431,29.4571,267500.0
2013-06-04 10:55:00,41.93,41.96,41.91,41.91,212900.0,29.4501,29.4712,29.436,29.436,212900.0
2013-06-04 11:00:00,41.91,41.93,41.9,41.92,74500.0,29.436,29.4501,29.429,29.4431,74500.0
2013-06-04 11:05:00,41.92,41.93,41.89,41.9,572500.0,29.4431,29.4501,29.422,29.429,572500.0
2013-06-04 11:10:00,41.9,41.91,41.88,41.9,215700.0,29.429,29.436,29.415,29.429,215700.0
2013-06-04 11:15:00,41.89,41.91,41.88,41.89,181400.0,29.422,29.436,29.415,29.422,181400.0
2013-06-04 11:20:00,41.9,41.91,41.88,41.9,137200.0,29.429,29.436,29.415,29.429,137200.0
2013-06-04 11:25:00,41.9,41.91,41.89,41.89,100600.0,29.429,29.436,29.422,29.422,100600.0
2013-06-04 11:30:00,41.9,41.9,41.86,41.86,318200.0,29.429,29.429,29.4009,29.4009,318200.0
2013-06-04 11:35:00,41.86,41.86,41.81,41.82,413500.0,29.4009,29.4009,29.3658,29.3728,413500.0
2013-06-04 11:40:00,41.81,41.84,41.8,41.83,93400.0,29.3658,29.3869,29.3588,29.3799,93400.0
2013-06-04 11:45:00,41.84,41.85,41.8,41.82,125400.0,29.3869,29.3939,29.3588,29.3728,125400.0
2013-06-04 11:50:00,41.81,41.83,41.8,41.83,80100.0,29.3658,29.3799,29.3588,29.3799,80100.0
2013-06-04 11:55:00,41.83,41.86,41.83,41.86,179100.0,29.3799,29.4009,29.3799,29.4009,179100.0
2013-06-04 12:00:00,41.85,41.86,41.78,41.78,212900.0,29.3939,29.4009,29.3447,29.3447,212900.0
2013-06-04 12:05:00,41.78,41.8,41.76,41.78,133800.0,29.3447,29.3588,29.3307,29.3447,133800.0
2013-06-04 12:10:00,41.78,41.81,41.77,41.77,187100.0,29.3447,29.3658,29.3377,29.3377,187100.0
2013-06-04 12:15:00,41.77,41.79,41.74,41.75,114900.0,29.3377,29.3518,29.3166,29.3237,114900.0
2013-06-04 12:20:00,41.76,41.76,41.74,41.76,81900.0,29.3307,29.3307,29.3166,29.3307,81900.0
2013-06-04 12:25:00,41.75,41.76,41.73,41.73,139800.0,29.3237,29.3307,29.3096,29.3096,139800.0
2013-06-04 12:30:00,41.73,41.75,41.72,41.74,95800.0,29.3096,29.3237,29.3026,29.3166,95800.0
2013-06-04 12:35:00,41.73,41.77,41.73,41.75,84800.0,29.3096,29.3377,29.3096,29.3237,84800.0
2013-06-04 12:40:00,41.76,41.76,41.74,41.76,77500.0,29.3307,29.3307,29.3166,29.3307,77500.0
2013-06-04 12:45:00,41.75,41.76,41.73,41.74,78200.0,29.3237,29.3307,29.3096,29.3166,78200.0
2013-06-04 12:50:00,41.74,41.77,41.73,41.75,126500.0,29.3166,29.3377,29.3096,29.3237,126500.0
2013-06-04 12:55:00,41.76,41.78,41.75,41.78,60900.0,29.3307,29.3447,29.3237,29.3447,60900.0
2013-06-04 13:00:00,41.77,41.79,41.75,41.79,77100.0,29.3377,29.3518,29.3237,29.3518,77100.0
2013-06-04 13:05:00,41.79,41.82,41.78,41.82,97800.0,29.3518,29.3728,29.3447,29.3728,97800.0
2013-06-04 13:10:00,41.82,41.83,41.8,41.83,192200.0,29.3728,29.3799,29.3588,29.3799,192200.0
2013-06-04 13:15:00,41.82,41.83,41.8,41.81,497500.0,29.3728,29.3799,29.3588,29.3658,497500.0
2013-06-04 13:20:00,41.81,41.81,41.78,41.79,101100.0,29.3658,29.3658,29.3447,29.3518,101100.0
2013-06-04 13:25:00,41.78,41.78,41.68,41.69,212500.0,29.3447,29.3447,29.2745,29.2815,212500.0
2013-06-04 13:30:00,41.69,41.7,41.66,41.69,119600.0,29.2815,29.2885,29.2605,29.2815,119600.0
2013-06-04 13:35:00,41.7,41.7,41.65,41.67,126200.0,29.2885,29.2885,29.2534,29.2675,126200.0
2013-06-04 13:40:00,41.67,41.68,41.65,41.66,64600.0,29.2675,29.2745,29.2534,29.2605,64600.0
2013-06-04 13:45:00,41.67,41.67,41.61,41.61,93100.0,29.2675,29.2675,29.2253,29.2253,93100.0
2013-06-04 13:50:00,41.62,41.65,41.61,41.63,86200.0,29.2324,29.2534,29.2253,29.2394,86200.0
2013-06-04 13:55:00,41.62,41.65,41.6,41.65,97500.0,29.2324,29.2534,29.2183,29.2534,97500.0
2013-06-04 14:00:00,41.65,41.65,41.61,41.62,120100.0,29.2534,29.2534,29.2253,29.2324,120100.0
2013-06-04 14:05:00,41.63,41.64,41.58,41.58,270800.0,29.2394,29.2464,29.2043,29.2043,270800.0
2013-06-04 14:10:00,41.58,41.62,41.56,41.62,98100.0,29.2043,29.2324,29.1902,29.2324,98100.0
2013-06-04 14:15:00,41.62,41.64,41.61,41.64,108800.0,29.2324,29.2464,29.2253,29.2464,108800.0
2013-06-04 14:20:00,41.63,41.65,41.61,41.61,157700.0,29.2394,29.2534,29.2253,29.2253,157700.0
2013-06-04 14:25:00,41.61,41.65,41.6,41.65,167700.0,29.2253,29.2534,29.2183,29.2534,167700.0
2013-06-04 14:30:00,41.65,41.67,41.64,41.66,120000.0,29.2534,29.2675,29.2464,29.2605,120000.0
2013-06-04 14:35:00,41.66,41.68,41.64,41.66,290800.0,29.2605,29.2745,29.2464,29.2605,290800.0
2013-06-04 14:40:00,41.68,41.71,41.67,41.7,309300.0,29.2745,29.2956,29.2675,29.2885,309300.0
2013-06-04 14:45:00,41.7,41.72,41.69,41.72,226600.0,29.2885,29.3026,29.2815,29.3026,226600.0
2013-06-04 14:50:00,41.71,41.74,41.71,41.72,151700.0,29.2956,29.3166,29.2956,29.3026,151700.0
2013-06-04 14:55:00,41.72,41.73,41.68,41.69,165000.0,29.3026,29.3096,29.2745,29.2815,165000.0
2013-06-04 15:00:00,41.68,41.7,41.66,41.7,299900.0,29.2745,29.2885,29.2605,29.2885,299900.0
2013-06-04 15:05:00,41.7,41.73,41.69,41.71,288100.0,29.2885,29.3096,29.2815,29.2956,288100.0
2013-06-04 15:10:00,41.72,41.73,41.68,41.68,189300.0,29.3026,29.3096,29.2745,29.2745,189300.0
2013-06-04 15:15:00,41.69,41.7,41.67,41.68,161800.0,29.2815,29.2885,29.2675,29.2745,161800.0
2013-06-04 15:20:00,41.68,41.71,41.67,41.69,129000.0,29.2745,29.2956,29.2675,29.2815,129000.0
2013-06-04 15:25:00,41.68,41.73,41.67,41.72,134700.0,29.2745,29.3096,29.2675,29.3026,134700.0
2013-06-04 15:30:00,41.72,41.79,41.71,41.78,376400.0,29.3026,29.3518,29.2956,29.3447,376400.0
2013-06-04 15:35:00,41.78,41.78,41.76,41.77,262100.0,29.3447,29.3447,29.3307,29.3377,262100.0
2013-06-04 15:40:00,41.77,41.83,41.77,41.81,575700.0,29.3377,29.3799,29.3377,29.3658,575700.0
2013-06-04 15:45:00,41.8,41.8,41.74,41.75,441100.0,29.3588,29.3588,29.3166,29.3237,441100.0
2013-06-04 15:50:00,41.74,41.76,41.69,41.71,626700.0,29.3166,29.3307,29.2815,29.2956,626700.0
2013-06-04 15:55:00,41.71,41.74,41.66,41.7,1769700.0,29.2956,29.3166,29.2605,29.2885,1769700.0
2013-06-05 09:30:00,41.63,41.64,41.58,41.59,807500.0,29.2394,29.2464,29.2043,29.2113,807500.0
2013-06-05 09:35:00,41.59,41.59,41.52,41.56,379200.0,29.2113,29.2113,29.1621,29.1902,379200.0
2013-06-05 09:40:00,41.55,41.61,41.53,41.61,216300.0,29.1832,29.2253,29.1691,29.2253,216300.0
2013-06-05 09:45:00,41.6,41.62,41.58,41.59,286500.0,29.2183,29.2324,29.2043,29.2113,286500.0
2013-06-05 09:50:00,41.59,41.61,41.57,41.59,312300.0,29.2113,29.2253,29.1972,29.2113,312300.0
2013-06-05 09:55:00,41.59,41.59,41.51,41.52,201200.0,29.2113,29.2113,29.1551,29.1621,201200.0
2013-06-05 10:00:00,41.52,41.64,41.51,41.64,510800.0,29.1621,29.2464,29.1551,29.2464,510800.0
2013-06-05 10:05:00,41.64,41.65,41.54,41.55,357500.0,29.2464,29.2534,29.1762,29.1832,357500.0
2013-06-05 10:10:00,41.55,41.56,41.51,41.52,207300.0,29.1832,29.1902,29.1551,29.1621,207300.0
2013-06-05 10:15:00,41.51,41.51,41.41,41.43,284400.0,29.1551,29.1551,29.0849,29.0989,284400.0
2013-06-05 10:20:00,41.42,41.48,41.41,41.48,177000.0,29.0919,29.134,29.0849,29.134,177000.0
2013-06-05 10:25:00,41.47,41.5,41.44,41.5,123600.0,29.127,29.1481,29.1059,29.1481,123600.0
2013-06-05 10:30:00,41.5,41.51,41.44,41.45,642500.0,29.1481,29.1551,29.1059,29.113,642500.0
2013-06-05 10:35:00,41.45,41.46,41.38,41.38,247700.0,29.113,29.12,29.0638,29.0638,247700.0
2013-06-05 10:40:00,41.37,41.39,41.32,41.32,327100.0,29.0568,29.0708,29.0216,29.0216,327100.0
2013-06-05 10:45:00,41.32,41.33,41.25,41.25,231300.0,29.0216,29.0287,28.9725,28.9725,231300.0
2013-06-05 10:50:00,41.25,41.25,41.18,41.21,394500.0,28.9725,28.9725,28.9233,28.9444,394500.0
2013-06-05 10:55:00,41.21,41.25,41.2,41.21,225900.0,28.9444,28.9725,28.9374,28.9444,225900.0
2013-06-05 11:00:00,41.21,41.22,41.15,41.18,247200.0,28.9444,28.9514,28.9022,28.9233,247200.0
2013-06-05 11:05:00,41.17,41.17,41.12,41.13,178000.0,28.9163,28.9163,28.8812,28.8882,178000.0
2013-06-05 11:10:00,41.13,41.16,41.13,41.14,77100.0,28.8882,28.9093,28.8882,28.8952,77100.0
2013-06-05 11:15:00,41.15,41.17,41.13,41.13,81000.0,28.9022,28.9163,28.8882,28.8882,81000.0
2013-06-05 11:20:00,41.13,41.15,41.11,41.15,330000.0,28.8882,28.9022,28.8742,28.9022,330000.0
2013-06-05 11:25:00,41.15,41.18,41.14,41.16,230900.0,28.9022,28.9233,28.8952,28.9093,230900.0
2013-06-05 11:30:00,41.15,41.16,41.13,41.14,118000.0,28.9022,28.9093,28.8882,28.8952,118000.0
2013-06-05 11:35:00,41.14,41.18,41.13,41.18,130700.0,28.8952,28.9233,28.8882,28.9233,130700.0
2013-06-05 11:40:00,41.17,41.18,41.14,41.15,83200.0,28.9163,28.9233,28.8952,28.9022,83200.0
2013-06-05 11:45:00,41.14,41.16,41.14,41.16,149000.0,28.8952,28.9093,28.8952,28.9093,149000.0
2013-06-05 11:50:00,41.15,41.16,41.14,41.14,74800.0,28.9022,28.9093,28.8952,28.8952,74800.0
2013-06-05 11:55:00,41.14,41.15,41.1,41.11,110200.0,28.8952,28.9022,28.8671,28.8742,110200.0
2013-06-05 12:00:00,41.11,41.12,41.1,41.1,45200.0,28.8742,28.8812,28.8671,28.8671,45200.0
2013-06-05 12:05:00,41.1,41.1,41.04,41.05,324000.0,28.8671,28.8671,28.825,28.832,324000.0
2013-06-05 12:10:00,41.06,41.07,41.02,41.04,147200.0,28.839,28.8461,28.8109,28.825,147200.0
2013-06-05 12:15:00,41.03,41.03,41.0,41.01,103900.0,28.818,28.818,28.7969,28.8039,103900.0
2013-06-05 12:20:00,41.01,41.02,40.98,41.01,138100.0,28.8039,28.8109,28.7828,28.8039,138100.0
2013-06-05 12:25:00,41.02,41.02,41.0,41.01,252100.0,28.8109,28.8109,28.7969,28.8039,252100.0
2013-06-05 12:30:00,41.01,41.01,40.99,40.99,61100.0,28.8039,28.8039,28.7899,28.7899,61100.0
2013-06-05 12:35:00,40.99,41.0,40.96,40.97,110400.0,28.7899,28.7969,28.7688,28.7758,110400.0
2013-06-05 12:40:00,40.97,40.99,40.96,40.98,92100.0,28.7758,28.7899,28.7688,28.7828,92100.0
2013-06-05 12:45:00,40.99,41.01,40.96,40.99,155100.0,28.7899,28.8039,28.7688,28.7899,155100.0
2013-06-05 12:50:00,40.98,40.99,40.97,40.98,75600.0,28.7828,28.7899,28.7758,28.7828,75600.0
2013-06-05 12:55:00,40.97,41.01,40.97,41.01,74100.0,28.7758,28.8039,28.7758,28.8039,74100.0
2013-06-05 13:00:00,41.01,41.09,40.99,41.09,395900.0,28.8039,28.8601,28.7899,28.8601,395900.0
2013-06-05 13:05:00,41.08,41.13,41.08,41.13,150900.0,28.8531,28.8882,28.8531,28.8882,150900.0
2013-06-05 13:10:00,41.13,41.14,41.12,41.13,139600.0,28.8882,28.8952,28.8812,28.8882,139600.0
2013-06-05 13:15:00,41.13,41.13,41.1,41.11,140400.0,28.8882,28.8882,28.8671,28.8742,140400.0
2013-06-05 13:20:00,41.11,41.12,41.06,41.08,300600.0,28.8742,28.8812,28.839,28.8531,300600.0
2013-06-05 13:25:00,41.09,41.1,41.05,41.08,306900.0,28.8601,28.8671,28.832,28.8531,306900.0
2013-06-05 13:30:00,41.08,41.09,41.06,41.07,55500.0,28.8531,28.8601,28.839,28.8461,55500.0
2013-06-05 13:35:00,41.07,41.08,41.05,41.07,122400.0,28.8461,28.8531,28.832,28.8461,122400.0
2013-06-05 13:40:00,41.06,41.11,41.06,41.1,129200.0,28.839,28.8742,28.839,28.8671,129200.0
2013-06-05 13:45:00,41.1,41.12,41.06,41.07,159900.0,28.8671,28.8812,28.839,28.8461,159900.0
2013-06-05 13:50:00,41.07,41.08,41.05,41.05,56400.0,28.8461,28.8531,28.832,28.832,56400.0
2013-06-05 13:55:00,41.06,41.06,41.04,41.05,118600.0,28.839,28.839,28.825,28.832,118600.0
2013-06-05 14:00:00,41.05,41.06,41.02,41.05,105300.0,28.832,28.839,28.8109,28.832,105300.0
2013-06-05 14:05:00,41.06,41.08,41.04,41.06,116000.0,28.839,28.8531,28.825,28.839,116000.0
2013-06-05 14:10:00,41.05,41.06,41.02,41.03,92900.0,28.832,28.839,28.8109,28.818,92900.0
2013-06-05 14:15:00,41.02,41.04,41.01,41.02,150100.0,28.8109,28.825,28.8039,28.8109,150100.0
2013-06-05 14:20:00,41.03,41.03,40.96,40.96,132600.0,28.818,28.818,28.7688,28.7688,132600.0
2013-06-05 14:25:00,40.96,40.98,40.95,40.96,93900.0,28.7688,28.7828,28.7618,28.7688,93900.0
2013-06-05 14:30:00,40.96,40.96,40.94,40.96,130100.0,28.7688,28.7688,28.7548,28.7688,130100.0
2013-06-05 14:35:00,40.96,40.99,40.95,40.98,108600.0,28.7688,28.7899,28.7618,28.7828,108600.0
2013-06-05 14:40:00,40.98,41.02,40.96,41.02,187900.0,28.7828,28.8109,28.7688,28.8109,187900.0
2013-06-05 14:45:00,41.01,41.02,41.0,41.01,118700.0,28.8039,28.8109,28.7969,28.8039,118700.0
2013-06-05 14:50:00,41.01,41.03,40.97,40.97,179300.0,28.8039,28.818,28.7758,28.7758,179300.0
2013-06-05 14:55:00,40.97,41.01,40.96,41.0,240100.0,28.7758,28.8039,28.7688,28.7969,240100.0
2013-06-05 15:00:00,40.99,41.01,40.95,40.96,303600.0,28.7899,28.8039,28.7618,28.7688,303600.0
2013-06-05 15:05:00,40.96,40.97,40.94,40.96,328000.0,28.7688,28.7758,28.7548,28.7688,328000.0
2013-06-05 15:10:00,40.95,41.01,40.94,41.01,385900.0,28.7618,28.8039,28.7548,28.8039,385900.0
2013-06-05 15:15:00,41.01,41.03,41.0,41.02,322600.0,28.8039,28.818,28.7969,28.8109,322600.0
2013-06-05 15:20:00,41.02,41.02,40.96,41.01,337000.0,28.8109,28.8109,28.7688,28.8039,337000.0
2013-06-05 15:25:00,41.01,41.05,41.01,41.04,155300.0,28.8039,28.832,28.8039,28.825,155300.0
2013-06-05 15:30:00,41.04,41.05,41.02,41.03,186500.0,28.825,28.832,28.8109,28.818,186500.0
2013-06-05 15:35:00,41.03,41.08,41.02,41.05,168200.0,28.818,28.8531,28.8109,28.832,168200.0
2013-06-05 15:40:00,41.05,41.06,41.01,41.03,137000.0,28.832,28.839,28.8039,28.818,137000.0
2013-06-05 15:45:00,41.02,41.03,41.0,41.0,679200.0,28.8109,28.818,28.7969,28.7969,679200.0
2013-06-05 15:50:00,41.0,41.0,40.94,40.95,860800.0,28.7969,28.7969,28.7548,28.7618,860800.0
2013-06-05 15:55:00,40.94,40.98,40.86,40.87,2212200.0,28.7548,28.7828,28.6986,28.7056,2212200.0
2013-06-06 09:30:00,40.8,40.82,40.74,40.81,283400.0,28.6564,28.6705,28.6143,28.6634,283400.0
2013-06-06 09:35:00,40.82,40.9,40.81,40.88,298300.0,28.6705,28.7267,28.6634,28.7126,298300.0
2013-06-06 09:40:00,40.88,40.91,40.88,40.88,226300.0,28.7126,28.7337,28.7126,28.7126,226300.0
2013-06-06 09:45:00,40.88,40.9,40.86,40.89,178200.0,28.7126,28.7267,28.6986,28.7196,178200.0
2013-06-06 09:50:00,40.89,40.9,40.82,40.83,289500.0,28.7196,28.7267,28.6705,28.6775,289500.0
2013-06-06 09:55:00,40.82,40.84,40.8,40.84,465500.0,28.6705,28.6845,28.6564,28.6845,465500.0
2013-06-06 10:00:00,40.84,40.92,40.84,40.86,177900.0,28.6845,28.7407,28.6845,28.6986,177900.0
2013-06-06 10:05:00,40.87,40.88,40.81,40.83,258000.0,28.7056,28.7126,28.6634,28.6775,258000.0
2013-06-06 10:10:00,40.83,40.83,40.77,40.78,111200.0,28.6775,28.6775,28.6354,28.6424,111200.0
2013-06-06 10:15:00,40.78,40.8,40.75,40.79,735700.0,28.6424,28.6564,28.6213,28.6494,735700.0
2013-06-06 10:20:00,40.79,40.84,40.79,40.81,170300.0,28.6494,28.6845,28.6494,28.6634,170300.0
2013-06-06 10:25:00,40.82,40.83,40.78,40.79,304800.0,28.6705,28.6775,28.6424,28.6494,304800.0
2013-06-06 10:30:00,40.8,40.82,40.77,40.8,195400.0,28.6564,28.6705,28.6354,28.6564,195400.0
2013-06-06 10:35:00,40.8,40.8,40.77,40.78,122900.0,28.6564,28.6564,28.6354,28.6424,122900.0
2013-06-06 10:40:00,40.77,40.79,40.73,40.77,302500.0,28.6354,28.6494,28.6073,28.6354,302500.0
2013-06-06 10:45:00,40.77,40.81,40.77,40.8,131600.0,28.6354,28.6634,28.6354,28.6564,131600.0
2013-06-06 10:50:00,40.8,40.81,40.77,40.79,245200.0,28.6564,28.6634,28.6354,28.6494,245200.0
2013-06-06 10:55:00,40.78,40.84,40.77,40.84,136800.0,28.6424,28.6845,28.6354,28.6845,136800.0
2013-06-06 11:00:00,40.83,40.84,40.8,40.81,79200.0,28.6775,28.6845,28.6564,28.6634,79200.0
2013-06-06 11:05:00,40.82,40.83,40.8,40.82,85300.0,28.6705,28.6775,28.6564,28.6705,85300.0
2013-06-06 11:10:00,40.81,40.84,40.81,40.84,195100.0,28.6634,28.6845,28.6634,28.6845,195100.0
2013-06-06 11:15:00,40.84,40.85,40.82,40.83,123900.0,28.6845,28.6915,28.6705,28.6775,123900.0
2013-06-06 11:20:00,40.82,40.83,40.78,40.8,553300.0,28.6705,28.6775,28.6424,28.6564,553300.0
2013-06-06 11:25:00,40.79,40.81,40.78,40.8,111000.0,28.6494,28.6634,28.6424,28.6564,111000.0
2013-06-06 11:30:00,40.79,40.8,40.77,40.79,209500.0,28.6494,28.6564,28.6354,28.6494,209500.0
2013-06-06 11:35:00,40.79,40.84,40.79,40.84,99000.0,28.6494,28.6845,28.6494,28.6845,99000.0
2013-06-06 11:40:00,40.84,40.9,40.82,40.9,762900.0,28.6845,28.7267,28.6705,28.7267,762900.0
2013-06-06 11:45:00,40.89,40.9,40.88,40.89,82400.0,28.7196,28.7267,28.7126,28.7196,82400.0
2013-06-06 11:50:00,40.9,40.93,40.9,40.92,142700.0,28.7267,28.7477,28.7267,28.7407,142700.0
2013-06-06 11:55:00,40.91,40.93,40.89,40.9,496300.0,28.7337,28.7477,28.7196,28.7267,496300.0
2013-06-06 12:00:00,40.9,40.93,40.89,40.9,274000.0,28.7267,28.7477,28.7196,28.7267,274000.0
2013-06-06 12:05:00,40.9,40.91,40.86,40.87,203800.0,28.7267,28.7337,28.6986,28.7056,203800.0
2013-06-06 12:10:00,40.87,40.89,40.86,40.89,91500.0,28.7056,28.7196,28.6986,28.7196,91500.0
2013-06-06 12:15:00,40.89,40.92,40.87,40.9,926100.0,28.7196,28.7407,28.7056,28.7267,926100.0
2013-06-06 12:20:00,40.9,40.91,40.86,40.89,1027300.0,28.7267,28.7337,28.6986,28.7196,1027300.0
2013-06-06 12:25:00,40.89,40.89,40.79,40.82,309000.0,28.7196,28.7196,28.6494,28.6705,309000.0
2013-06-06 12:30:00,40.82,40.84,40.76,40.81,172800.0,28.6705,28.6845,28.6283,28.6634,172800.0
2013-06-06 12:35:00,40.81,40.84,40.79,40.8,207000.0,28.6634,28.6845,28.6494,28.6564,207000.0
2013-06-06 12:40:00,40.8,40.8,40.77,40.79,186600.0,28.6564,28.6564,28.6354,28.6494,186600.0
2013-06-06 12:45:00,40.8,40.8,40.76,40.79,180600.0,28.6564,28.6564,28.6283,28.6494,180600.0
2013-06-06 12:50:00,40.78,40.78,40.72,40.74,114600.0,28.6424,28.6424,28.6002,28.6143,114600.0
2013-06-06 12:55:00,40.74,40.76,40.72,40.75,86000.0,28.6143,28.6283,28.6002,28.6213,86000.0
2013-06-06 13:00:00,40.75,40.8,40.75,40.78,107300.0,28.6213,28.6564,28.6213,28.6424,107300.0
2013-06-06 13:05:00,40.79,40.84,40.78,40.81,140800.0,28.6494,28.6845,28.6424,28.6634,140800.0
2013-06-06 13:10:00,40.81,40.86,40.8,40.85,263300.0,28.6634,28.6986,28.6564,28.6915,263300.0
2013-06-06 13:15:00,40.85,40.87,40.84,40.86,79400.0,28.6915,28.7056,28.6845,28.6986,79400.0
2013-06-06 13:20:00,40.86,40.87,40.83,40.83,196900.0,28.6986,28.7056,28.6775,28.6775,196900.0
2013-06-06 13:25:00,40.84,40.87,40.82,40.87,171500.0,28.6845,28.7056,28.6705,28.7056,171500.0
2013-06-06 13:30:00,40.87,40.9,40.85,40.89,65500.0,28.7056,28.7267,28.6915,28.7196,65500.0
2013-06-06 13:35:00,40.9,40.92,40.89,40.9,169500.0,28.7267,28.7407,28.7196,28.7267,169500.0
2013-06-06 13:40:00,40.9,40.91,40.88,40.9,272800.0,28.7267,28.7337,28.7126,28.7267,272800.0
2013-06-06 13:45:00,40.9,40.95,40.89,40.94,151700.0,28.7267,28.7618,28.7196,28.7548,151700.0
2013-06-06 13:50:00,40.94,40.95,40.92,40.93,103700.0,28.7548,28.7618,28.7407,28.7477,103700.0
2013-06-06 13:55:00,40.94,40.95,40.92,40.95,66600.0,28.7548,28.7618,28.7407,28.7618,66600.0
2013-06-06 14:00:00,40.94,40.95,40.9,40.91,160900.0,28.7548,28.7618,28.7267,28.7337,160900.0
2013-06-06 14:05:00,40.9,40.95,40.9,40.92,253300.0,28.7267,28.7618,28.7267,28.7407,253300.0
2013-06-06 14:10:00,40.93,40.96,40.92,40.95,189200.0,28.7477,28.7688,28.7407,28.7618,189200.0
2013-06-06 14:15:00,40.95,40.95,40.92,40.95,88000.0,28.7618,28.7618,28.7407,28.7618,88000.0
2013-06-06 14:20:00,40.95,40.98,40.94,40.97,97300.0,28.7618,28.7828,28.7548,28.7758,97300.0
2013-06-06 14:25:00,40.97,41.02,40.97,41.0,113200.0,28.7758,28.8109,28.7758,28.7969,113200.0
2013-06-06 14:30:00,41.01,41.02,40.97,40.98,146900.0,28.8039,28.8109,28.7758,28.7828,146900.0
2013-06-06 14:35:00,40.98,41.01,40.97,40.98,185900.0,28.7828,28.8039,28.7758,28.7828,185900.0
2013-06-06 14:40:00,40.98,41.01,40.98,41.01,85000.0,28.7828,28.8039,28.7828,28.8039,85000.0
2013-06-06 14:45:00,41.01,41.04,41.0,41.04,130200.0,28.8039,28.825,28.7969,28.825,130200.0
2013-06-06 14:50:00,41.04,41.07,41.03,41.04,154000.0,28.825,28.8461,28.818,28.825,154000.0
2013-06-06 14:55:00,41.04,41.07,41.04,41.07,79000.0,28.825,28.8461,28.825,28.8461,79000.0
2013-06-06 15:00:00,41.07,41.1,41.06,41.09,82600.0,28.8461,28.8671,28.839,28.8601,82600.0
2013-06-06 15:05:00,41.09,41.1,41.07,41.08,191500.0,28.8601,28.8671,28.8461,28.8531,191500.0
2013-06-06 15:10:00,41.07,41.09,41.05,41.05,49600.0,28.8461,28.8601,28.832,28.832,49600.0
2013-06-06 15:15:00,41.06,41.09,41.04,41.06,113500.0,28.839,28.8601,28.825,28.839,113500.0
2013-06-06 15:20:00,41.06,41.11,41.06,41.11,69600.0,28.839,28.8742,28.839,28.8742,69600.0
2013-06-06 15:25:00,41.12,41.15,41.11,41.15,108100.0,28.8812,28.9022,28.8742,28.9022,108100.0
2013-06-06 15:30:00,41.15,41.19,41.14,41.17,296200.0,28.9022,28.9303,28.8952,28.9163,296200.0
2013-06-06 15:35:00,41.18,41.19,41.16,41.16,189500.0,28.9233,28.9303,28.9093,28.9093,189500.0
2013-06-06 15:40:00,41.17,41.19,41.16,41.19,208900.0,28.9163,28.9303,28.9093,28.9303,208900.0
2013-06-06 15:45:00,41.19,41.19,41.16,41.18,330400.0,28.9303,28.9303,28.9093,28.9233,330400.0
2013-06-06 15:50:00,41.18,41.24,41.18,41.24,413400.0,28.9233,28.9655,28.9233,28.9655,413400.0
2013-06-06 15:55:00,41.24,41.29,41.22,41.28,1198600.0,28.9655,29.0006,28.9514,28.9936,1198600.0
2013-06-07 09:30:00,41.09,41.1,40.95,40.95,1101800.0,28.8601,28.8671,28.7618,28.7618,1101800.0
2013-06-07 09:35:00,40.95,40.97,40.91,40.97,478300.0,28.7618,28.7758,28.7337,28.7758,478300.0
2013-06-07 09:40:00,40.96,40.97,40.87,40.89,276600.0,28.7688,28.7758,28.7056,28.7196,276600.0
2013-06-07 09:45:00,40.89,40.95,40.89,40.91,371700.0,28.7196,28.7618,28.7196,28.7337,371700.0
2013-06-07 09:50:00,40.92,40.97,40.89,40.97,131900.0,28.7407,28.7758,28.7196,28.7758,131900.0
2013-06-07 09:55:00,40.97,41.03,40.96,41.03,79000.0,28.7758,28.818,28.7688,28.818,79000.0
2013-06-07 10:00:00,41.04,41.09,41.03,41.06,286400.0,28.825,28.8601,28.818,28.839,286400.0
2013-06-07 10:05:00,41.05,41.13,41.05,41.12,216900.0,28.832,28.8882,28.832,28.8812,216900.0
2013-06-07 10:10:00,41.13,41.2,41.13,41.19,183500.0,28.8882,28.9374,28.8882,28.9303,183500.0
2013-06-07 10:15:00,41.19,41.24,41.18,41.23,299500.0,28.9303,28.9655,28.9233,28.9584,299500.0
2013-06-07 10:20:00,41.23,41.25,41.22,41.24,203000.0,28.9584,28.9725,28.9514,28.9655,203000.0
2013-06-07 10:25:00,41.23,41.28,41.23,41.27,350800.0,28.9584,28.9936,28.9584,28.9865,350800.0
2013-06-07 10:30:00,41.27,41.3,41.26,41.28,208700.0,28.9865,29.0076,28.9795,28.9936,208700.0
2013-06-07 10:35:00,41.28,41.33,41.26,41.31,131500.0,28.9936,29.0287,28.9795,29.0146,131500.0
2013-06-07 10:40:00,41.32,41.32,41.28,41.28,400200.0,29.0216,29.0216,28.9936,28.9936,400200.0
2013-06-07 10:45:00,41.29,41.29,41.25,41.27,112900.0,29.0006,29.0006,28.9725,28.9865,112900.0
2013-06-07 10:50:00,41.28,41.29,41.25,41.29,272600.0,28.9936,29.0006,28.9725,29.0006,272600.0
2013-06-07 10:55:00,41.28,41.32,41.28,41.31,65800.0,28.9936,29.0216,28.9936,29.0146,65800.0
2013-06-07 11:00:00,41.31,41.34,41.31,41.33,119600.0,29.0146,29.0357,29.0146,29.0287,119600.0
2013-06-07 11:05:00,41.32,41.35,41.31,41.34,182800.0,29.0216,29.0427,29.0146,29.0357,182800.0
2013-06-07 11:10:00,41.35,41.35,41.28,41.29,159800.0,29.0427,29.0427,28.9936,29.0006,159800.0
2013-06-07 11:15:00,41.29,41.32,41.27,41.32,103000.0,29.0006,29.0216,28.9865,29.0216,103000.0
2013-06-07 11:20:00,41.33,41.38,41.32,41.36,66900.0,29.0287,29.0638,29.0216,29.0497,66900.0
2013-06-07 11:25:00,41.36,41.38,41.34,41.37,58200.0,29.0497,29.0638,29.0357,29.0568,58200.0
2013-06-07 11:30:00,41.37,41.38,41.35,41.36,54000.0,29.0568,29.0638,29.0427,29.0497,54000.0
2013-06-07 11:35:00,41.36,41.38,41.34,41.35,94000.0,29.0497,29.0638,29.0357,29.0427,94000.0
2013-06-07 11:40:00,41.36,41.37,41.34,41.36,76900.0,29.0497,29.0568,29.0357,29.0497,76900.0
2013-06-07 11:45:00,41.36,41.39,41.34,41.36,249600.0,29.0497,29.0708,29.0357,29.0497,249600.0
2013-06-07 11:50:00,41.36,41.38,41.35,41.37,62600.0,29.0497,29.0638,29.0427,29.0568,62600.0
2013-06-07 11:55:00,41.37,41.38,41.36,41.37,40100.0,29.0568,29.0638,29.0497,29.0568,40100.0
2013-06-07 12:00:00,41.37,41.37,41.33,41.35,47200.0,29.0568,29.0568,29.0287,29.0427,47200.0
2013-06-07 12:05:00,41.34,41.36,41.33,41.33,65100.0,29.0357,29.0497,29.0287,29.0287,65100.0
2013-06-07 12:10:00,41.34,41.34,41.32,41.34,19500.0,29.0357,29.0357,29.0216,29.0357,19500.0
2013-06-07 12:15:00,41.34,41.35,41.33,41.34,51300.0,29.0357,29.0427,29.0287,29.0357,51300.0
2013-06-07 12:20:00,41.35,41.35,41.34,41.34,21200.0,29.0427,29.0427,29.0357,29.0357,21200.0
2013-06-07 12:25:00,41.35,41.35,41.3,41.31,106000.0,29.0427,29.0427,29.0076,29.0146,106000.0
2013-06-07 12:30:00,41.32,41.32,41.28,41.29,107700.0,29.0216,29.0216,28.9936,29.0006,107700.0
2013-06-07 12:35:00,41.29,41.29,41.25,41.26,110600.0,29.0006,29.0006,28.9725,28.9795,110600.0
2013-06-07 12:40:00,41.27,41.27,41.21,41.22,111500.0,28.9865,28.9865,28.9444,28.9514,111500.0
2013-06-07 12:45:00,41.22,41.23,41.2,41.21,65700.0,28.9514,28.9584,28.9374,28.9444,65700.0
2013-06-07 12:50:00,41.2,41.24,41.2,41.23,230100.0,28.9374,28.9655,28.9374,28.9584,230100.0
2013-06-07 12:55:00,41.23,41.24,41.22,41.23,59000.0,28.9584,28.9655,28.9514,28.9584,59000.0
2013-06-07 13:00:00,41.22,41.23,41.2,41.22,53400.0,28.9514,28.9584,28.9374,28.9514,53400.0
2013-06-07 13:05:00,41.23,41.23,41.2,41.21,73000.0,28.9584,28.9584,28.9374,28.9444,73000.0
2013-06-07 13:10:00,41.21,41.22,41.2,41.21,66900.0,28.9444,28.9514,28.9374,28.9444,66900.0
2013-06-07 13:15:00,41.22,41.22,41.2,41.21,125900.0,28.9514,28.9514,28.9374,28.9444,125900.0
2013-06-07 13:20:00,41.22,41.22,41.18,41.19,83600.0,28.9514,28.9514,28.9233,28.9303,83600.0
2013-06-07 13:25:00,41.18,41.2,41.17,41.18,129200.0,28.9233,28.9374,28.9163,28.9233,129200.0
2013-06-07 13:30:00,41.19,41.19,41.16,41.16,297200.0,28.9303,28.9303,28.9093,28.9093,297200.0
2013-06-07 13:35:00,41.17,41.19,41.16,41.17,99400.0,28.9163,28.9303,28.9093,28.9163,99400.0
2013-06-07 13:40:00,41.17,41.18,41.13,41.13,152700.0,28.9163,28.9233,28.8882,28.8882,152700.0
2013-06-07 13:45:00,41.14,41.14,41.1,41.11,134000.0,28.8952,28.8952,28.8671,28.8742,134000.0
2013-06-07 13:50:00,41.11,41.14,41.11,41.13,42700.0,28.8742,28.8952,28.8742,28.8882,42700.0
2013-06-07 13:55:00,41.14,41.14,41.09,41.09,172900.0,28.8952,28.8952,28.8601,28.8601,172900.0
2013-06-07 14:00:00,41.09,41.1,41.06,41.07,327400.0,28.8601,28.8671,28.839,28.8461,327400.0
2013-06-07 14:05:00,41.06,41.07,41.03,41.04,99300.0,28.839,28.8461,28.818,28.825,99300.0
2013-06-07 14:10:00,41.03,41.04,41.01,41.02,107900.0,28.818,28.825,28.8039,28.8109,107900.0
2013-06-07 14:15:00,41.02,41.03,40.99,40.99,204500.0,28.8109,28.818,28.7899,28.7899,204500.0
2013-06-07 14:20:00,41.0,41.0,40.89,40.9,449500.0,28.7969,28.7969,28.7196,28.7267,449500.0
2013-06-07 14:25:00,40.9,40.91,40.86,40.88,123500.0,28.7267,28.7337,28.6986,28.7126,123500.0
2013-06-07 14:30:00,40.88,40.9,40.86,40.9,71400.0,28.7126,28.7267,28.6986,28.7267,71400.0
2013-06-07 14:35:00,40.89,40.93,40.89,40.91,186000.0,28.7196,28.7477,28.7196,28.7337,186000.0
2013-06-07 14:40:00,40.9,40.91,40.88,40.91,117600.0,28.7267,28.7337,28.7126,28.7337,117600.0
2013-06-07 14:45:00,40.91,40.94,40.89,40.94,95000.0,28.7337,28.7548,28.7196,28.7548,95000.0
2013-06-07 14:50:00,40.94,40.99,40.94,40.98,201100.0,28.7548,28.7899,28.7548,28.7828,201100.0
2013-06-07 14:55:00,40.98,41.0,40.97,41.0,260800.0,28.7828,28.7969,28.7758,28.7969,260800.0
2013-06-07 15:00:00,41.0,41.01,40.97,41.01,656100.0,28.7969,28.8039,28.7758,28.8039,656100.0
2013-06-07 15:05:00,41.01,41.02,40.99,40.99,75200.0,28.8039,28.8109,28.7899,28.7899,75200.0
2013-06-07 15:10:00,40.99,41.01,40.98,41.0,76100.0,28.7899,28.8039,28.7828,28.7969,76100.0
2013-06-07 15:15:00,40.99,41.03,40.99,41.03,76300.0,28.7899,28.818,28.7899,28.818,76300.0
2013-06-07 15:20:00,41.02,41.03,40.99,41.0,147500.0,28.8109,28.818,28.7899,28.7969,147500.0
2013-06-07 15:25:00,41.0,41.0,40.97,40.98,176700.0,28.7969,28.7969,28.7758,28.7828,176700.0
2013-06-07 15:30:00,40.98,41.03,40.98,41.02,51600.0,28.7828,28.818,28.7828,28.8109,51600.0
2013-06-07 15:35:00,41.02,41.03,41.01,41.02,92600.0,28.8109,28.818,28.8039,28.8109,92600.0
2013-06-07 15:40:00,41.02,41.03,41.01,41.02,63200.0,28.8109,28.818,28.8039,28.8109,63200.0
2013-06-07 15:45:00,41.03,41.06,41.03,41.06,160100.0,28.818,28.839,28.818,28.839,160100.0
2013-06-07 15:50:00,41.05,41.07,41.04,41.07,353300.0,28.832,28.8461,28.825,28.8461,353300.0
2013-06-07 15:55:00,41.06,41.11,41.06,41.11,730100.0,28.839,28.8742,28.839,28.8742,730100.0
2013-06-10 09:30:00,40.72,40.76,40.63,40.64,1075500.0,28.6002,28.6283,28.537,28.544,1075500.0
2013-06-10 09:35:00,40.64,40.67,40.57,40.57,601500.0,28.544,28.5651,28.4949,28.4949,601500.0
2013-06-10 09:40:00,40.57,40.58,40.5,40.51,580800.0,28.4949,28.5019,28.4457,28.4527,580800.0
2013-06-10 09:45:00,40.51,40.53,40.48,40.51,415300.0,28.4527,28.4668,28.4317,28.4527,415300.0
2013-06-10 09:50:00,40.52,40.55,40.48,40.5,464100.0,28.4598,28.4808,28.4317,28.4457,464100.0
2013-06-10 09:55:00,40.5,40.51,40.46,40.46,187700.0,28.4457,28.4527,28.4176,28.4176,187700.0
2013-06-10 10:00:00,40.47,40.47,40.41,40.41,154800.0,28.4246,28.4246,28.3825,28.3825,154800.0
2013-06-10 10:05:00,40.41,40.46,40.4,40.45,225300.0,28.3825,28.4176,28.3755,28.4106,225300.0
2013-06-10 10:10:00,40.46,40.47,40.44,40.45,241500.0,28.4176,28.4246,28.4036,28.4106,241500.0
2013-06-10 10:15:00,40.45,40.5,40.44,40.49,49100.0,28.4106,28.4457,28.4036,28.4387,49100.0
2013-06-10 10:20:00,40.5,40.53,40.49,40.52,160700.0,28.4457,28.4668,28.4387,28.4598,160700.0
2013-06-10 10:25:00,40.52,40.55,40.52,40.54,69800.0,28.4598,28.4808,28.4598,28.4738,69800.0
2013-06-10 10:30:00,40.55,40.55,40.51,40.52,279500.0,28.4808,28.4808,28.4527,28.4598,279500.0
2013-06-10 10:35:00,40.52,40.59,40.52,40.59,417000.0,28.4598,28.5089,28.4598,28.5089,417000.0
2013-06-10 10:40:00,40.58,40.59,40.54,40.59,381100.0,28.5019,28.5089,28.4738,28.5089,381100.0
2013-06-10 10:45:00,40.59,40.61,40.58,40.59,538800.0,28.5089,28.523,28.5019,28.5089,538800.0
2013-06-10 10:50:00,40.59,40.64,40.59,40.61,567900.0,28.5089,28.544,28.5089,28.523,567900.0
2013-06-10 10:55:00,40.61,40.62,40.56,40.6,141700.0,28.523,28.53,28.4879,28.5159,141700.0
2013-06-10 11:00:00,40.6,40.61,40.59,40.59,72100.0,28.5159,28.523,28.5089,28.5089,72100.0
2013-06-10 11:05:00,40.58,40.63,40.58,40.62,59200.0,28.5019,28.537,28.5019,28.53,59200.0
2013-06-10 11:10:00,40.62,40.66,40.6,40.66,282600.0,28.53,28.5581,28.5159,28.5581,282600.0
2013-06-10 11:15:00,40.66,40.66,40.61,40.61,63000.0,28.5581,28.5581,28.523,28.523,63000.0
2013-06-10 11:20:00,40.62,40.65,40.61,40.62,65500.0,28.53,28.5511,28.523,28.53,65500.0
2013-06-10 11:25:00,40.62,40.64,40.58,40.59,90000.0,28.53,28.544,28.5019,28.5089,90000.0
2013-06-10 11:30:00,40.58,40.61,40.56,40.59,86500.0,28.5019,28.523,28.4879,28.5089,86500.0
2013-06-10 11:35:00,40.59,40.63,40.59,40.61,77600.0,28.5089,28.537,28.5089,28.523,77600.0
2013-06-10 11:40:00,40.6,40.64,40.6,40.64,34400.0,28.5159,28.544,28.5159,28.544,34400.0
2013-06-10 11:45:00,40.65,40.66,40.63,40.64,586300.0,28.5511,28.5581,28.537,28.544,586300.0
2013-06-10 11:50:00,40.63,40.64,40.61,40.62,801100.0,28.537,28.544,28.523,28.53,801100.0
2013-06-10 11:55:00,40.62,40.63,40.59,40.61,187200.0,28.53,28.537,28.5089,28.523,187200.0
2013-06-10 12:00:00,40.61,40.66,40.61,40.66,102600.0,28.523,28.5581,28.523,28.5581,102600.0
2013-06-10 12:05:00,40.66,40.67,40.62,40.62,121500.0,28.5581,28.5651,28.53,28.53,121500.0
2013-06-10 12:10:00,40.63,40.65,40.62,40.65,45600.0,28.537,28.5511,28.53,28.5511,45600.0
2013-06-10 12:15:00,40.64,40.67,40.64,40.65,82700.0,28.544,28.5651,28.544,28.5511,82700.0
2013-06-10 12:20:00,40.64,40.65,40.64,40.64,39300.0,28.544,28.5511,28.544,28.544,39300.0
2013-06-10 12:25:00,40.65,40.65,40.62,40.64,44800.0,28.5511,28.5511,28.53,28.544,44800.0
2013-06-10 12:30:00,40.63,40.64,40.6,40.61,71800.0,28.537,28.544,28.5159,28.523,71800.0
2013-06-10 12:35:00,40.61,40.62,40.59,40.6,35700.0,28.523,28.53,28.5089,28.5159,35700.0
2013-06-10 12:40:00,40.59,40.6,40.58,40.59,51000.0,28.5089,28.5159,28.5019,28.5089,51000.0
2013-06-10 12:45:00,40.59,40.59,40.57,40.59,69000.0,28.5089,28.5089,28.4949,28.5089,69000.0
2013-06-10 12:50:00,40.58,40.59,40.54,40.54,77800.0,28.5019,28.5089,28.4738,28.4738,77800.0
2013-06-10 12:55:00,40.54,40.55,40.52,40.52,64300.0,28.4738,28.4808,28.4598,28.4598,64300.0
2013-06-10 13:00:00,40.52,40.55,40.52,40.54,52100.0,28.4598,28.4808,28.4598,28.4738,52100.0
2013-06-10 13:05:00,40.54,40.55,40.51,40.54,82800.0,28.4738,28.4808,28.4527,28.4738,82800.0
2013-06-10 13:10:00,40.54,40.54,40.51,40.52,34200.0,28.4738,28.4738,28.4527,28.4598,34200.0
2013-06-10 13:15:00,40.51,40.54,40.51,40.53,42000.0,28.4527,28.4738,28.4527,28.4668,42000.0
2013-06-10 13:20:00,40.54,40.55,40.52,40.52,61300.0,28.4738,28.4808,28.4598,28.4598,61300.0
2013-06-10 13:25:00,40.53,40.54,40.52,40.52,50300.0,28.4668,28.4738,28.4598,28.4598,50300.0
2013-06-10 13:30:00,40.52,40.52,40.49,40.5,62200.0,28.4598,28.4598,28.4387,28.4457,62200.0
2013-06-10 13:35:00,40.5,40.52,40.48,40.51,91900.0,28.4457,28.4598,28.4317,28.4527,91900.0
2013-06-10 13:40:00,40.51,40.54,40.5,40.53,53000.0,28.4527,28.4738,28.4457,28.4668,53000.0
2013-06-10 13:45:00,40.52,40.54,40.51,40.51,49200.0,28.4598,28.4738,28.4527,28.4527,49200.0
2013-06-10 13:50:00,40.51,40.53,40.5,40.52,33700.0,28.4527,28.4668,28.4457,28.4598,33700.0
2013-06-10 13:55:00,40.53,40.55,40.52,40.55,61300.0,28.4668,28.4808,28.4598,28.4808,61300.0
2013-06-10 14:00:00,40.54,40.55,40.52,40.52,68700.0,28.4738,28.4808,28.4598,28.4598,68700.0
2013-06-10 14:05:00,40.52,40.54,40.52,40.52,80500.0,28.4598,28.4738,28.4598,28.4598,80500.0
2013-06-10 14:10:00,40.52,40.53,40.47,40.49,85200.0,28.4598,28.4668,28.4246,28.4387,85200.0
2013-06-10 14:15:00,40.49,40.5,40.49,40.49,35700.0,28.4387,28.4457,28.4387,28.4387,35700.0
2013-06-10 14:20:00,40.49,40.5,40.48,40.48,58700.0,28.4387,28.4457,28.4317,28.4317,58700.0
2013-06-10 14:25:00,40.48,40.52,40.48,40.51,124000.0,28.4317,28.4598,28.4317,28.4527,124000.0
2013-06-10 14:30:00,40.52,40.54,40.51,40.53,58500.0,28.4598,28.4738,28.4527,28.4668,58500.0
2013-06-10 14:35:00,40.54,40.54,40.51,40.52,184900.0,28.4738,28.4738,28.4527,28.4598,184900.0
2013-06-10 14:40:00,40.52,40.53,40.52,40.53,111400.0,28.4598,28.4668,28.4598,28.4668,111400.0
2013-06-10 14:45:00,40.53,40.58,40.52,40.57,185000.0,28.4668,28.5019,28.4598,28.4949,185000.0
2013-06-10 14:50:00,40.58,40.61,40.58,40.61,122200.0,28.5019,28.523,28.5019,28.523,122200.0
2013-06-10 14:55:00,40.61,40.61,40.59,40.61,82400.0,28.523,28.523,28.5089,28.523,82400.0
2013-06-10 15:00:00,40.6,40.61,40.57,40.59,61800.0,28.5159,28.523,28.4949,28.5089,61800.0
2013-06-10 15:05:00,40.59,40.6,40.55,40.6,86400.0,28.5089,28.5159,28.4808,28.5159,86400.0
2013-06-10 15:10:00,40.6,40.6,40.56,40.56,86900.0,28.5159,28.5159,28.4879,28.4879,86900.0
2013-06-10 15:15:00,40.56,40.58,40.55,40.57,549900.0,28.4879,28.5019,28.4808,28.4949,549900.0
2013-06-10 15:20:00,40.57,40.57,40.54,40.56,316400.0,28.4949,28.4949,28.4738,28.4879,316400.0
2013-06-10 15:25:00,40.56,40.56,40.53,40.55,246800.0,28.4879,28.4879,28.4668,28.4808,246800.0
2013-06-10 15:30:00,40.55,40.57,40.54,40.57,47900.0,28.4808,28.4949,28.4738,28.4949,47900.0
2013-06-10 15:35:00,40.57,40.57,40.55,40.55,86800.0,28.4949,28.4949,28.4808,28.4808,86800.0
2013-06-10 15:40:00,40.55,40.56,40.53,40.54,86500.0,28.4808,28.4879,28.4668,28.4738,86500.0
2013-06-10 15:45:00,40.54,40.56,40.54,40.54,212200.0,28.4738,28.4879,28.4738,28.4738,212200.0
2013-06-10 15:50:00,40.54,40.54,40.5,40.52,254300.0,28.4738,28.4738,28.4457,28.4598,254300.0
2013-06-10 15:55:00,40.51,40.53,40.5,40.53,724200.0,28.4527,28.4668,28.4457,28.4668,724200.0
2013-06-11 09:30:00,39.7,39.7,39.56,39.58,786900.0,27.8838,27.8838,27.7855,27.7995,786900.0
2013-06-11 09:35:00,39.58,39.61,39.56,39.59,219800.0,27.7995,27.8206,27.7855,27.8066,219800.0
2013-06-11 09:40:00,39.6,39.69,39.6,39.68,665500.0,27.8136,27.8768,27.8136,27.8698,665500.0
2013-06-11 09:45:00,39.67,39.7,39.64,39.69,284000.0,27.8628,27.8838,27.8417,27.8768,284000.0
2013-06-11 09:50:00,39.68,39.75,39.68,39.71,239600.0,27.8698,27.9189,27.8698,27.8908,239600.0
2013-06-11 09:55:00,39.7,39.71,39.66,39.66,343000.0,27.8838,27.8908,27.8557,27.8557,343000.0
2013-06-11 10:00:00,39.67,39.73,39.66,39.72,329000.0,27.8628,27.9049,27.8557,27.8979,329000.0
2013-06-11 10:05:00,39.72,39.72,39.66,39.66,364200.0,27.8979,27.8979,27.8557,27.8557,364200.0
2013-06-11 10:10:00,39.66,39.67,39.63,39.65,407800.0,27.8557,27.8628,27.8347,27.8487,407800.0
2013-06-11 10:15:00,39.65,39.65,39.62,39.64,145100.0,27.8487,27.8487,27.8276,27.8417,145100.0
2013-06-11 10:20:00,39.63,39.7,39.61,39.68,372200.0,27.8347,27.8838,27.8206,27.8698,372200.0
2013-06-11 10:25:00,39.68,39.7,39.65,39.69,836200.0,27.8698,27.8838,27.8487,27.8768,836200.0
2013-06-11 10:30:00,39.69,39.77,39.68,39.74,765700.0,27.8768,27.933,27.8698,27.9119,765700.0
2013-06-11 10:35:00,39.74,39.75,39.73,39.75,122000.0,27.9119,27.9189,27.9049,27.9189,122000.0
2013-06-11 10:40:00,39.74,39.79,39.73,39.78,412300.0,27.9119,27.947,27.9049,27.94,412300.0
2013-06-11 10:45:00,39.78,39.78,39.76,39.76,167700.0,27.94,27.94,27.926,27.926,167700.0
2013-06-11 10:50:00,39.76,39.77,39.72,39.73,395400.0,27.926,27.933,27.8979,27.9049,395400.0
2013-06-11 10:55:00,39.72,39.8,39.71,39.77,232500.0,27.8979,27.9541,27.8908,27.933,232500.0
2013-06-11 11:00:00,39.78,39.79,39.76,39.77,189300.0,27.94,27.947,27.926,27.933,189300.0
2013-06-11 11:05:00,39.77,39.79,39.76,39.79,132200.0,27.933,27.947,27.926,27.947,132200.0
2013-06-11 11:10:00,39.79,39.85,39.78,39.84,176900.0,27.947,27.9892,27.94,27.9822,176900.0
2013-06-11 11:15:00,39.85,39.86,39.82,39.84,217700.0,27.9892,27.9962,27.9681,27.9822,217700.0
2013-06-11 11:20:00,39.84,39.88,39.84,39.88,497800.0,27.9822,28.0102,27.9822,28.0102,497800.0
2013-06-11 11:25:00,39.88,39.96,39.88,39.95,229700.0,28.0102,28.0664,28.0102,28.0594,229700.0
2013-06-11 11:30:00,39.96,40.0,39.95,39.97,258000.0,28.0664,28.0945,28.0594,28.0735,258000.0
2013-06-11 11:35:00,39.97,39.97,39.92,39.93,269500.0,28.0735,28.0735,28.0383,28.0454,269500.0
2013-06-11 11:40:00,39.93,39.94,39.92,39.94,63800.0,28.0454,28.0524,28.0383,28.0524,63800.0
2013-06-11 11:45:00,39.94,39.97,39.94,39.96,46100.0,28.0524,28.0735,28.0524,28.0664,46100.0
2013-06-11 11:50:00,39.96,39.97,39.91,39.91,132200.0,28.0664,28.0735,28.0313,28.0313,132200.0
2013-06-11 11:55:00,39.91,39.94,39.91,39.92,69800.0,28.0313,28.0524,28.0313,28.0383,69800.0
2013-06-11 12:00:00,39.92,39.93,39.9,39.92,105000.0,28.0383,28.0454,28.0243,28.0383,105000.0
2013-06-11 12:05:00,39.92,39.94,39.92,39.94,91400.0,28.0383,28.0524,28.0383,28.0524,91400.0
2013-06-11 12:10:00,39.94,39.96,39.93,39.96,413600.0,28.0524,28.0664,28.0454,28.0664,413600.0
2013-06-11 12:15:00,39.96,39.96,39.93,39.93,97400.0,28.0664,28.0664,28.0454,28.0454,97400.0
2013-06-11 12:20:00,39.93,39.96,39.93,39.94,117500.0,28.0454,28.0664,28.0454,28.0524,117500.0
2013-06-11 12:25:00,39.94,39.95,39.93,39.95,58700.0,28.0524,28.0594,28.0454,28.0594,58700.0
2013-06-11 12:30:00,39.95,39.96,39.93,39.94,73700.0,28.0594,28.0664,28.0454,28.0524,73700.0
2013-06-11 12:35:00,39.93,39.94,39.91,39.92,66700.0,28.0454,28.0524,28.0313,28.0383,66700.0
2013-06-11 12:40:00,39.93,39.94,39.92,39.94,48000.0,28.0454,28.0524,28.0383,28.0524,48000.0
2013-06-11 12:45:00,39.93,39.95,39.92,39.92,84600.0,28.0454,28.0594,28.0383,28.0383,84600.0
2013-06-11 12:50:00,39.93,39.93,39.88,39.89,77200.0,28.0454,28.0454,28.0102,28.0173,77200.0
2013-06-11 12:55:00,39.89,39.91,39.88,39.9,112300.0,28.0173,28.0313,28.0102,28.0243,112300.0
2013-06-11 13:00:00,39.89,39.92,39.89,39.9,134900.0,28.0173,28.0383,28.0173,28.0243,134900.0
2013-06-11 13:05:00,39.9,39.9,39.87,39.87,187700.0,28.0243,28.0243,28.0032,28.0032,187700.0
2013-06-11 13:10:00,39.86,39.88,39.83,39.83,138400.0,27.9962,28.0102,27.9751,27.9751,138400.0
2013-06-11 13:15:00,39.83,39.85,39.79,39.79,98200.0,27.9751,27.9892,27.947,27.947,98200.0
2013-06-11 13:20:00,39.79,39.79,39.77,39.78,62800.0,27.947,27.947,27.933,27.94,62800.0
2013-06-11 13:25:00,39.77,39.8,39.76,39.76,119500.0,27.933,27.9541,27.926,27.926,119500.0
2013-06-11 13:30:00,39.76,39.76,39.72,39.72,164400.0,27.926,27.926,27.8979,27.8979,164400.0
2013-06-11 13:35:00,39.71,39.73,39.7,39.72,109700.0,27.8908,27.9049,27.8838,27.8979,109700.0
2013-06-11 13:40:00,39.72,39.74,39.71,39.71,57800.0,27.8979,27.9119,27.8908,27.8908,57800.0
2013-06-11 13:45:00,39.71,39.72,39.69,39.72,65500.0,27.8908,27.8979,27.8768,27.8979,65500.0
2013-06-11 13:50:00,39.71,39.76,39.71,39.73,110500.0,27.8908,27.926,27.8908,27.9049,110500.0
2013-06-11 13:55:00,39.73,39.73,39.67,39.69,104000.0,27.9049,27.9049,27.8628,27.8768,104000.0
2013-06-11 14:00:00,39.68,39.71,39.66,39.7,75600.0,27.8698,27.8908,27.8557,27.8838,75600.0
2013-06-11 14:05:00,39.69,39.73,39.68,39.71,133700.0,27.8768,27.9049,27.8698,27.8908,133700.0
2013-06-11 14:10:00,39.71,39.73,39.69,39.71,144000.0,27.8908,27.9049,27.8768,27.8908,144000.0
2013-06-11 14:15:00,39.71,39.78,39.71,39.77,185100.0,27.8908,27.94,27.8908,27.933,185100.0
2013-06-11 14:20:00,39.77,39.8,39.76,39.79,70500.0,27.933,27.9541,27.926,27.947,70500.0
2013-06-11 14:25:00,39.8,39.81,39.78,39.81,158100.0,27.9541,27.9611,27.94,27.9611,158100.0
2013-06-11 14:30:00,39.82,39.84,39.8,39.81,110700.0,27.9681,27.9822,27.9541,27.9611,110700.0
2013-06-11 14:35:00,39.81,39.82,39.8,39.81,116300.0,27.9611,27.9681,27.9541,27.9611,116300.0
2013-06-11 14:40:00,39.8,39.82,39.79,39.79,164100.0,27.9541,27.9681,27.947,27.947,164100.0
2013-06-11 14:45:00,39.79,39.81,39.78,39.79,130600.0,27.947,27.9611,27.94,27.947,130600.0
2013-06-11 14:50:00,39.79,39.81,39.78,39.78,200700.0,27.947,27.9611,27.94,27.94,200700.0
2013-06-11 14:55:00,39.79,39.84,39.78,39.84,97100.0,27.947,27.9822,27.94,27.9822,97100.0
2013-06-11 15:00:00,39.84,39.87,39.84,39.85,219600.0,27.9822,28.0032,27.9822,27.9892,219600.0
2013-06-11 15:05:00,39.85,39.86,39.83,39.83,102800.0,27.9892,27.9962,27.9751,27.9751,102800.0
2013-06-11 15:10:00,39.83,39.84,39.81,39.82,112400.0,27.9751,27.9822,27.9611,27.9681,112400.0
2013-06-11 15:15:00,39.82,39.83,39.79,39.81,176700.0,27.9681,27.9751,27.947,27.9611,176700.0
2013-06-11 15:20:00,39.81,39.82,39.79,39.82,357400.0,27.9611,27.9681,27.947,27.9681,357400.0
2013-06-11 15:25:00,39.82,39.83,39.76,39.76,456100.0,27.9681,27.9751,27.926,27.926,456100.0
2013-06-11 15:30:00,39.77,39.77,39.72,39.74,318000.0,27.933,27.933,27.8979,27.9119,318000.0
2013-06-11 15:35:00,39.74,39.77,39.73,39.73,153900.0,27.9119,27.933,27.9049,27.9049,153900.0
2013-06-11 15:40:00,39.74,39.75,39.72,39.72,265700.0,27.9119,27.9189,27.8979,27.8979,265700.0
2013-06-11 15:45:00,39.72,39.76,39.68,39.74,912000.0,27.8979,27.926,27.8698,27.9119,912000.0
2013-06-11 15:50:00,39.74,39.75,39.72,39.72,222500.0,27.9119,27.9189,27.8979,27.8979,222500.0
2013-06-11 15:55:00,39.72,39.75,39.71,39.72,576600.0,27.8979,27.9189,27.8908,27.8979,576600.0
2013-06-12 09:30:00,40.07,40.08,39.99,40.05,594800.0,28.1437,28.1507,28.0875,28.1296,594800.0
2013-06-12 09:35:00,40.05,40.08,39.95,39.95,411500.0,28.1296,28.1507,28.0594,28.0594,411500.0
2013-06-12 09:40:00,39.95,39.97,39.93,39.94,294500.0,28.0594,28.0735,28.0454,28.0524,294500.0
2013-06-12 09:45:00,39.94,39.94,39.88,39.89,297600.0,28.0524,28.0524,28.0102,28.0173,297600.0
2013-06-12 09:50:00,39.89,39.91,39.89,39.91,192700.0,28.0173,28.0313,28.0173,28.0313,192700.0
2013-06-12 09:55:00,39.9,39.93,39.88,39.88,290500.0,28.0243,28.0454,28.0102,28.0102,290500.0
2013-06-12 10:00:00,39.88,39.88,39.79,39.8,363600.0,28.0102,28.0102,27.947,27.9541,363600.0
2013-06-12 10:05:00,39.8,39.81,39.77,39.8,435500.0,27.9541,27.9611,27.933,27.9541,435500.0
2013-06-12 10:10:00,39.8,39.8,39.76,39.79,159700.0,27.9541,27.9541,27.926,27.947,159700.0
2013-06-12 10:15:00,39.8,39.81,39.77,39.8,261100.0,27.9541,27.9611,27.933,27.9541,261100.0
2013-06-12 10:20:00,39.8,39.85,39.79,39.83,291500.0,27.9541,27.9892,27.947,27.9751,291500.0
2013-06-12 10:25:00,39.83,39.87,39.83,39.86,147100.0,27.9751,28.0032,27.9751,27.9962,147100.0
2013-06-12 10:30:00,39.85,39.86,39.83,39.84,262500.0,27.9892,27.9962,27.9751,27.9822,262500.0
2013-06-12 10:35:00,39.84,39.85,39.81,39.81,512900.0,27.9822,27.9892,27.9611,27.9611,512900.0
2013-06-12 10:40:00,39.81,39.83,39.79,39.81,281900.0,27.9611,27.9751,27.947,27.9611,281900.0
2013-06-12 10:45:00,39.81,39.82,39.76,39.78,202100.0,27.9611,27.9681,27.926,27.94,202100.0
2013-06-12 10:50:00,39.78,39.8,39.76,39.76,139500.0,27.94,27.9541,27.926,27.926,139500.0
2013-06-12 10:55:00,39.76,39.76,39.71,39.72,121600.0,27.926,27.926,27.8908,27.8979,121600.0
2013-06-12 11:00:00,39.73,39.73,39.68,39.69,185600.0,27.9049,27.9049,27.8698,27.8768,185600.0
2013-06-12 11:05:00,39.69,39.7,39.67,39.7,302000.0,27.8768,27.8838,27.8628,27.8838,302000.0
2013-06-12 11:10:00,39.69,39.7,39.66,39.67,166500.0,27.8768,27.8838,27.8557,27.8628,166500.0
2013-06-12 11:15:00,39.67,39.68,39.63,39.67,129900.0,27.8628,27.8698,27.8347,27.8628,129900.0
2013-06-12 11:20:00,39.67,39.7,39.66,39.69,76200.0,27.8628,27.8838,27.8557,27.8768,76200.0
2013-06-12 11:25:00,39.7,39.7,39.65,39.66,137900.0,27.8838,27.8838,27.8487,27.8557,137900.0
2013-06-12 11:30:00,39.65,39.69,39.64,39.67,175000.0,27.8487,27.8768,27.8417,27.8628,175000.0
2013-06-12 11:35:00,39.67,39.69,39.64,39.65,109800.0,27.8628,27.8768,27.8417,27.8487,109800.0
2013-06-12 11:40:00,39.65,39.66,39.62,39.63,209600.0,27.8487,27.8557,27.8276,27.8347,209600.0
2013-06-12 11:45:00,39.63,39.63,39.53,39.53,335000.0,27.8347,27.8347,27.7644,27.7644,335000.0
2013-06-12 11:50:00,39.53,39.55,39.5,39.52,229500.0,27.7644,27.7785,27.7433,27.7574,229500.0
2013-06-12 11:55:00,39.51,39.52,39.45,39.48,276900.0,27.7504,27.7574,27.7082,27.7293,276900.0
2013-06-12 12:00:00,39.48,39.5,39.47,39.49,129000.0,27.7293,27.7433,27.7223,27.7363,129000.0
2013-06-12 12:05:00,39.49,39.5,39.47,39.47,106600.0,27.7363,27.7433,27.7223,27.7223,106600.0
2013-06-12 12:10:00,39.47,39.48,39.43,39.44,148000.0,27.7223,27.7293,27.6942,27.7012,148000.0
2013-06-12 12:15:00,39.44,39.46,39.42,39.44,184100.0,27.7012,27.7153,27.6872,27.7012,184100.0
2013-06-12 12:20:00,39.45,39.48,39.44,39.48,72100.0,27.7082,27.7293,27.7012,27.7293,72100.0
2013-06-12 12:25:00,39.48,39.49,39.47,39.47,49400.0,27.7293,27.7363,27.7223,27.7223,49400.0
2013-06-12 12:30:00,39.47,39.49,39.45,39.47,98300.0,27.7223,27.7363,27.7082,27.7223,98300.0
2013-06-12 12:35:00,39.47,39.49,39.47,39.47,71600.0,27.7223,27.7363,27.7223,27.7223,71600.0
2013-06-12 12:40:00,39.48,39.51,39.45,39.51,129000.0,27.7293,27.7504,27.7082,27.7504,129000.0
2013-06-12 12:45:00,39.51,39.53,39.5,39.53,86600.0,27.7504,27.7644,27.7433,27.7644,86600.0
2013-06-12 12:50:00,39.54,39.55,39.52,39.54,249300.0,27.7714,27.7785,27.7574,27.7714,249300.0
2013-06-12 12:55:00,39.53,39.54,39.53,39.54,41000.0,27.7644,27.7714,27.7644,27.7714,41000.0
2013-06-12 13:00:00,39.54,39.55,39.53,39.55,245000.0,27.7714,27.7785,27.7644,27.7785,245000.0
2013-06-12 13:05:00,39.55,39.65,39.54,39.64,257000.0,27.7785,27.8487,27.7714,27.8417,257000.0
2013-06-12 13:10:00,39.64,39.65,39.62,39.64,106800.0,27.8417,27.8487,27.8276,27.8417,106800.0
2013-06-12 13:15:00,39.64,39.67,39.63,39.66,194800.0,27.8417,27.8628,27.8347,27.8557,194800.0
2013-06-12 13:20:00,39.66,39.67,39.64,39.64,93600.0,27.8557,27.8628,27.8417,27.8417,93600.0
2013-06-12 13:25:00,39.64,39.67,39.64,39.65,75000.0,27.8417,27.8628,27.8417,27.8487,75000.0
2013-06-12 13:30:00,39.66,39.67,39.62,39.62,116100.0,27.8557,27.8628,27.8276,27.8276,116100.0
2013-06-12 13:35:00,39.62,39.64,39.59,39.59,100300.0,27.8276,27.8417,27.8066,27.8066,100300.0
2013-06-12 13:40:00,39.58,39.6,39.57,39.6,124100.0,27.7995,27.8136,27.7925,27.8136,124100.0
2013-06-12 13:45:00,39.6,39.61,39.59,39.6,55200.0,27.8136,27.8206,27.8066,27.8136,55200.0
2013-06-12 13:50:00,39.6,39.65,39.6,39.65,88100.0,27.8136,27.8487,27.8136,27.8487,88100.0
2013-06-12 13:55:00,39.66,39.66,39.62,39.62,84500.0,27.8557,27.8557,27.8276,27.8276,84500.0
2013-06-12 14:00:00,39.63,39.64,39.57,39.58,142700.0,27.8347,27.8417,27.7925,27.7995,142700.0
2013-06-12 14:05:00,39.58,39.6,39.57,39.6,98400.0,27.7995,27.8136,27.7925,27.8136,98400.0
2013-06-12 14:10:00,39.6,39.61,39.51,39.53,173300.0,27.8136,27.8206,27.7504,27.7644,173300.0
2013-06-12 14:15:00,39.53,39.54,39.5,39.51,95600.0,27.7644,27.7714,27.7433,27.7504,95600.0
2013-06-12 14:20:00,39.51,39.53,39.47,39.49,251400.0,27.7504,27.7644,27.7223,27.7363,251400.0
2013-06-12 14:25:00,39.49,39.49,39.45,39.46,66800.0,27.7363,27.7363,27.7082,27.7153,66800.0
2013-06-12 14:30:00,39.47,39.48,39.41,39.42,118500.0,27.7223,27.7293,27.6801,27.6872,118500.0
2013-06-12 14:35:00,39.42,39.43,39.41,39.42,99400.0,27.6872,27.6942,27.6801,27.6872,99400.0
2013-06-12 14:40:00,39.42,39.48,39.42,39.47,165100.0,27.6872,27.7293,27.6872,27.7223,165100.0
2013-06-12 14:45:00,39.47,39.47,39.43,39.43,51900.0,27.7223,27.7223,27.6942,27.6942,51900.0
2013-06-12 14:50:00,39.42,39.45,39.42,39.44,156800.0,27.6872,27.7082,27.6872,27.7012,156800.0
2013-06-12 14:55:00,39.44,39.45,39.43,39.44,68300.0,27.7012,27.7082,27.6942,27.7012,68300.0
2013-06-12 15:00:00,39.44,39.44,39.4,39.42,155100.0,27.7012,27.7012,27.6731,27.6872,155100.0
2013-06-12 15:05:00,39.41,39.43,39.4,39.43,169900.0,27.6801,27.6942,27.6731,27.6942,169900.0
2013-06-12 15:10:00,39.42,39.44,39.41,39.43,231200.0,27.6872,27.7012,27.6801,27.6942,231200.0
2013-06-12 15:15:00,39.43,39.44,39.39,39.39,125300.0,27.6942,27.7012,27.6661,27.6661,125300.0
2013-06-12 15:20:00,39.39,39.43,39.39,39.43,170800.0,27.6661,27.6942,27.6661,27.6942,170800.0
2013-06-12 15:25:00,39.43,39.45,39.41,39.45,126300.0,27.6942,27.7082,27.6801,27.7082,126300.0
2013-06-12 15:30:00,39.45,39.45,39.4,39.4,121700.0,27.7082,27.7082,27.6731,27.6731,121700.0
2013-06-12 15:35:00,39.39,39.42,39.39,39.42,170500.0,27.6661,27.6872,27.6661,27.6872,170500.0
2013-06-12 15:40:00,39.41,39.47,39.41,39.45,393800.0,27.6801,27.7223,27.6801,27.7082,393800.0
2013-06-12 15:45:00,39.46,39.5,39.45,39.49,228200.0,27.7153,27.7433,27.7082,27.7363,228200.0
2013-06-12 15:50:00,39.49,39.52,39.49,39.51,237100.0,27.7363,27.7574,27.7363,27.7504,237100.0
2013-06-12 15:55:00,39.51,39.54,39.46,39.47,1531100.0,27.7504,27.7714,27.7153,27.7223,1531100.0
2013-06-13 09:30:00,39.46,39.55,39.46,39.47,658300.0,27.7153,27.7785,27.7153,27.7223,658300.0
2013-06-13 09:35:00,39.48,39.51,39.43,39.51,546400.0,27.7293,27.7504,27.6942,27.7504,546400.0
2013-06-13 09:40:00,39.51,39.62,39.51,39.6,440400.0,27.7504,27.8276,27.7504,27.8136,440400.0
2013-06-13 09:45:00,39.61,39.69,39.61,39.64,680300.0,27.8206,27.8768,27.8206,27.8417,680300.0
2013-06-13 09:50:00,39.64,39.73,39.64,39.73,365400.0,27.8417,27.9049,27.8417,27.9049,365400.0
2013-06-13 09:55:00,39.72,39.87,39.72,39.86,545800.0,27.8979,28.0032,27.8979,27.9962,545800.0
2013-06-13 10:00:00,39.87,39.92,39.85,39.9,349800.0,28.0032,28.0383,27.9892,28.0243,349800.0
2013-06-13 10:05:00,39.89,39.9,39.79,39.8,258500.0,28.0173,28.0243,27.947,27.9541,258500.0
2013-06-13 10:10:00,39.8,39.8,39.73,39.74,426900.0,27.9541,27.9541,27.9049,27.9119,426900.0
2013-06-13 10:15:00,39.74,39.81,39.73,39.8,271900.0,27.9119,27.9611,27.9049,27.9541,271900.0
2013-06-13 10:20:00,39.79,39.83,39.75,39.77,383100.0,27.947,27.9751,27.9189,27.933,383100.0
2013-06-13 10:25:00,39.77,39.82,39.77,39.8,273400.0,27.933,27.9681,27.933,27.9541,273400.0
2013-06-13 10:30:00,39.8,39.87,39.8,39.87,333400.0,27.9541,28.0032,27.9541,28.0032,333400.0
2013-06-13 10:35:00,39.87,39.89,39.85,39.88,233700.0,28.0032,28.0173,27.9892,28.0102,233700.0
2013-06-13 10:40:00,39.88,39.89,39.86,39.89,167600.0,28.0102,28.0173,27.9962,28.0173,167600.0
2013-06-13 10:45:00,39.89,39.91,39.87,39.88,164500.0,28.0173,28.0313,28.0032,28.0102,164500.0
2013-06-13 10:50:00,39.89,39.92,39.88,39.88,120600.0,28.0173,28.0383,28.0102,28.0102,120600.0
2013-06-13 10:55:00,39.88,39.89,39.84,39.84,94900.0,28.0102,28.0173,27.9822,27.9822,94900.0
2013-06-13 11:00:00,39.84,39.88,39.84,39.86,117600.0,27.9822,28.0102,27.9822,27.9962,117600.0
2013-06-13 11:05:00,39.85,39.88,39.83,39.87,214600.0,27.9892,28.0102,27.9751,28.0032,214600.0
2013-06-13 11:10:00,39.87,39.91,39.87,39.89,192800.0,28.0032,28.0313,28.0032,28.0173,192800.0
2013-06-13 11:15:00,39.89,39.9,39.86,39.87,193300.0,28.0173,28.0243,27.9962,28.0032,193300.0
2013-06-13 11:20:00,39.88,39.9,39.86,39.87,153200.0,28.0102,28.0243,27.9962,28.0032,153200.0
2013-06-13 11:25:00,39.88,39.9,39.87,39.88,258000.0,28.0102,28.0243,28.0032,28.0102,258000.0
2013-06-13 11:30:00,39.88,39.88,39.79,39.8,232400.0,28.0102,28.0102,27.947,27.9541,232400.0
2013-06-13 11:35:00,39.8,39.84,39.79,39.84,226500.0,27.9541,27.9822,27.947,27.9822,226500.0
2013-06-13 11:40:00,39.83,39.88,39.83,39.88,123000.0,27.9751,28.0102,27.9751,28.0102,123000.0
2013-06-13 11:45:00,39.88,39.88,39.84,39.87,120100.0,28.0102,28.0102,27.9822,28.0032,120100.0
2013-06-13 11:50:00,39.86,39.87,39.84,39.84,79900.0,27.9962,28.0032,27.9822,27.9822,79900.0
2013-06-13 11:55:00,39.84,39.87,39.84,39.86,68900.0,27.9822,28.0032,27.9822,27.9962,68900.0
2013-06-13 12:00:00,39.85,39.89,39.85,39.88,143800.0,27.9892,28.0173,27.9892,28.0102,143800.0
2013-06-13 12:05:00,39.88,39.89,39.86,39.86,66300.0,28.0102,28.0173,27.9962,27.9962,66300.0
2013-06-13 12:10:00,39.87,39.88,39.85,39.85,104700.0,28.0032,28.0102,27.9892,27.9892,104700.0
2013-06-13 12:15:00,39.85,39.87,39.81,39.84,128400.0,27.9892,28.0032,27.9611,27.9822,128400.0
2013-06-13 12:20:00,39.83,39.84,39.8,39.81,152900.0,27.9751,27.9822,27.9541,27.9611,152900.0
2013-06-13 12:25:00,39.81,39.83,39.81,39.82,53300.0,27.9611,27.9751,27.9611,27.9681,53300.0
2013-06-13 12:30:00,39.82,39.86,39.82,39.86,60200.0,27.9681,27.9962,27.9681,27.9962,60200.0
2013-06-13 12:35:00,39.86,39.92,39.86,39.92,163900.0,27.9962,28.0383,27.9962,28.0383,163900.0
2013-06-13 12:40:00,39.92,39.94,39.9,39.91,146600.0,28.0383,28.0524,28.0243,28.0313,146600.0
2013-06-13 12:45:00,39.91,39.93,39.91,39.93,132400.0,28.0313,28.0454,28.0313,28.0454,132400.0
2013-06-13 12:50:00,39.93,39.98,39.92,39.98,200200.0,28.0454,28.0805,28.0383,28.0805,200200.0
2013-06-13 12:55:00,39.98,40.06,39.98,40.06,236400.0,28.0805,28.1367,28.0805,28.1367,236400.0
2013-06-13 13:00:00,40.06,40.07,40.0,40.01,164700.0,28.1367,28.1437,28.0945,28.1016,164700.0
2013-06-13 13:05:00,40.01,40.01,39.98,39.99,91800.0,28.1016,28.1016,28.0805,28.0875,91800.0
2013-06-13 13:10:00,39.98,40.01,39.97,39.99,50500.0,28.0805,28.1016,28.0735,28.0875,50500.0
2013-06-13 13:15:00,39.99,40.0,39.97,39.98,145200.0,28.0875,28.0945,28.0735,28.0805,145200.0
2013-06-13 13:20:00,39.98,39.98,39.96,39.97,69500.0,28.0805,28.0805,28.0664,28.0735,69500.0
2013-06-13 13:25:00,39.97,39.99,39.96,39.99,183400.0,28.0735,28.0875,28.0664,28.0875,183400.0
2013-06-13 13:30:00,39.99,40.0,39.97,39.98,163900.0,28.0875,28.0945,28.0735,28.0805,163900.0
2013-06-13 13:35:00,39.97,39.97,39.94,39.95,219400.0,28.0735,28.0735,28.0524,28.0594,219400.0
2013-06-13 13:40:00,39.95,39.98,39.95,39.96,162900.0,28.0594,28.0805,28.0594,28.0664,162900.0
2013-06-13 13:45:00,39.96,39.96,39.92,39.95,133500.0,28.0664,28.0664,28.0383,28.0594,133500.0
2013-06-13 13:50:00,39.95,39.98,39.95,39.97,65500.0,28.0594,28.0805,28.0594,28.0735,65500.0
2013-06-13 13:55:00,39.97,39.98,39.96,39.96,78700.0,28.0735,28.0805,28.0664,28.0664,78700.0
2013-06-13 14:00:00,39.96,40.03,39.96,40.02,155000.0,28.0664,28.1156,28.0664,28.1086,155000.0
2013-06-13 14:05:00,40.02,40.02,40.0,40.0,191500.0,28.1086,28.1086,28.0945,28.0945,191500.0
2013-06-13 14:10:00,40.0,40.01,39.98,39.99,31700.0,28.0945,28.1016,28.0805,28.0875,31700.0
2013-06-13 14:15:00,39.99,40.02,39.98,40.02,144500.0,28.0875,28.1086,28.0805,28.1086,144500.0
2013-06-13 14:20:00,40.01,40.04,40.01,40.02,288500.0,28.1016,28.1226,28.1016,28.1086,288500.0
2013-06-13 14:25:00,40.03,40.04,40.02,40.03,78100.0,28.1156,28.1226,28.1086,28.1156,78100.0
2013-06-13 14:30:00,40.04,40.05,40.01,40.02,83000.0,28.1226,28.1296,28.1016,28.1086,83000.0
2013-06-13 14:35:00,40.01,40.04,40.01,40.04,64800.0,28.1016,28.1226,28.1016,28.1226,64800.0
2013-06-13 14:40:00,40.04,40.04,40.01,40.01,140800.0,28.1226,28.1226,28.1016,28.1016,140800.0
2013-06-13 14:45:00,40.01,40.02,40.0,40.02,98100.0,28.1016,28.1086,28.0945,28.1086,98100.0
2013-06-13 14:50:00,40.01,40.04,40.01,40.02,87300.0,28.1016,28.1226,28.1016,28.1086,87300.0
2013-06-13 14:55:00,40.02,40.06,40.02,40.06,31600.0,28.1086,28.1367,28.1086,28.1367,31600.0
2013-06-13 15:00:00,40.06,40.07,40.05,40.07,138300.0,28.1367,28.1437,28.1296,28.1437,138300.0
2013-06-13 15:05:00,40.07,40.12,40.07,40.12,232400.0,28.1437,28.1788,28.1437,28.1788,232400.0
2013-06-13 15:10:00,40.12,40.12,40.09,40.11,133500.0,28.1788,28.1788,28.1577,28.1718,133500.0
2013-06-13 15:15:00,40.1,40.14,40.09,40.09,211600.0,28.1648,28.1929,28.1577,28.1577,211600.0
2013-06-13 15:20:00,40.09,40.12,40.09,40.12,151100.0,28.1577,28.1788,28.1577,28.1788,151100.0
2013-06-13 15:25:00,40.12,40.15,40.12,40.14,130900.0,28.1788,28.1999,28.1788,28.1929,130900.0
2013-06-13 15:30:00,40.14,40.16,40.12,40.12,246400.0,28.1929,28.2069,28.1788,28.1788,246400.0
2013-06-13 15:35:00,40.12,40.19,40.12,40.18,364800.0,28.1788,28.228,28.1788,28.221,364800.0
2013-06-13 15:40:00,40.19,40.27,40.19,40.27,449100.0,28.228,28.2842,28.228,28.2842,449100.0
2013-06-13 15:45:00,40.27,40.34,40.26,40.3,736300.0,28.2842,28.3333,28.2771,28.3052,736300.0
2013-06-13 15:50:00,40.3,40.3,40.28,40.28,449200.0,28.3052,28.3052,28.2912,28.2912,449200.0
2013-06-13 15:55:00,40.29,40.37,40.27,40.37,2884200.0,28.2982,28.3544,28.2842,28.3544,2884200.0
2013-06-14 09:30:00,40.32,40.32,40.22,40.23,328300.0,28.3193,28.3193,28.2491,28.2561,328300.0
2013-06-14 09:35:00,40.22,40.23,40.17,40.17,256400.0,28.2491,28.2561,28.2139,28.2139,256400.0
2013-06-14 09:40:00,40.17,40.19,40.12,40.19,560600.0,28.2139,28.228,28.1788,28.228,560600.0
2013-06-14 09:45:00,40.19,40.27,40.18,40.26,250700.0,28.228,28.2842,28.221,28.2771,250700.0
2013-06-14 09:50:00,40.26,40.27,40.2,40.22,328900.0,28.2771,28.2842,28.235,28.2491,328900.0
2013-06-14 09:55:00,40.23,40.32,40.17,40.3,436300.0,28.2561,28.3193,28.2139,28.3052,436300.0
2013-06-14 10:00:00,40.3,40.35,40.27,40.31,303900.0,28.3052,28.3404,28.2842,28.3123,303900.0
2013-06-14 10:05:00,40.32,40.33,40.28,40.3,386300.0,28.3193,28.3263,28.2912,28.3052,386300.0
2013-06-14 10:10:00,40.29,40.3,40.23,40.24,182900.0,28.2982,28.3052,28.2561,28.2631,182900.0
2013-06-14 10:15:00,40.25,40.26,40.22,40.25,136400.0,28.2701,28.2771,28.2491,28.2701,136400.0
2013-06-14 10:20:00,40.25,40.25,40.2,40.22,131500.0,28.2701,28.2701,28.235,28.2491,131500.0
2013-06-14 10:25:00,40.21,40.21,40.11,40.11,183200.0,28.242,28.242,28.1718,28.1718,183200.0
2013-06-14 10:30:00,40.12,40.35,40.11,40.16,1964200.0,28.1788,28.3404,28.1718,28.2069,1964200.0
2013-06-14 10:35:00,40.15,40.17,40.12,40.12,253700.0,28.1999,28.2139,28.1788,28.1788,253700.0
2013-06-14 10:40:00,40.13,40.15,40.13,40.14,154400.0,28.1858,28.1999,28.1858,28.1929,154400.0
2013-06-14 10:45:00,40.14,40.15,40.06,40.07,217800.0,28.1929,28.1999,28.1367,28.1437,217800.0
2013-06-14 10:50:00,40.06,40.07,39.98,40.0,302200.0,28.1367,28.1437,28.0805,28.0945,302200.0
2013-06-14 10:55:00,40.0,40.0,39.89,39.92,400600.0,28.0945,28.0945,28.0173,28.0383,400600.0
2013-06-14 11:00:00,39.91,39.91,39.85,39.9,409200.0,28.0313,28.0313,27.9892,28.0243,409200.0
2013-06-14 11:05:00,39.89,39.93,39.86,39.9,211300.0,28.0173,28.0454,27.9962,28.0243,211300.0
2013-06-14 11:10:00,39.9,39.94,39.9,39.91,85900.0,28.0243,28.0524,28.0243,28.0313,85900.0
2013-06-14 11:15:00,39.91,39.94,39.87,39.91,212500.0,28.0313,28.0524,28.0032,28.0313,212500.0
2013-06-14 11:20:00,39.91,39.95,39.91,39.94,70300.0,28.0313,28.0594,28.0313,28.0524,70300.0
2013-06-14 11:25:00,39.94,39.98,39.94,39.96,232400.0,28.0524,28.0805,28.0524,28.0664,232400.0
2013-06-14 11:30:00,39.97,39.98,39.91,39.92,112100.0,28.0735,28.0805,28.0313,28.0383,112100.0
2013-06-14 11:35:00,39.93,39.96,39.92,39.93,101500.0,28.0454,28.0664,28.0383,28.0454,101500.0
2013-06-14 11:40:00,39.93,39.94,39.88,39.88,134500.0,28.0454,28.0524,28.0102,28.0102,134500.0
2013-06-14 11:45:00,39.88,39.89,39.82,39.84,246500.0,28.0102,28.0173,27.9681,27.9822,246500.0
2013-06-14 11:50:00,39.84,39.89,39.82,39.89,678600.0,27.9822,28.0173,27.9681,28.0173,678600.0
2013-06-14 11:55:00,39.89,39.94,39.89,39.93,153300.0,28.0173,28.0524,28.0173,28.0454,153300.0
2013-06-14 12:00:00,39.92,39.93,39.85,39.88,92300.0,28.0383,28.0454,27.9892,28.0102,92300.0
2013-06-14 12:05:00,39.88,39.91,39.86,39.89,147000.0,28.0102,28.0313,27.9962,28.0173,147000.0
2013-06-14 12:10:00,39.9,39.9,39.87,39.88,56500.0,28.0243,28.0243,28.0032,28.0102,56500.0
2013-06-14 12:15:00,39.87,39.9,39.85,39.89,179800.0,28.0032,28.0243,27.9892,28.0173,179800.0
2013-06-14 12:20:00,39.89,39.9,39.87,39.9,98400.0,28.0173,28.0243,28.0032,28.0243,98400.0
2013-06-14 12:25:00,39.9,39.93,39.88,39.91,87100.0,28.0243,28.0454,28.0102,28.0313,87100.0
2013-06-14 12:30:00,39.92,39.92,39.87,39.87,47500.0,28.0383,28.0383,28.0032,28.0032,47500.0
2013-06-14 12:35:00,39.87,39.94,39.87,39.94,102700.0,28.0032,28.0524,28.0032,28.0524,102700.0
2013-06-14 12:40:00,39.93,39.96,39.91,39.93,148400.0,28.0454,28.0664,28.0313,28.0454,148400.0
2013-06-14 12:45:00,39.93,39.94,39.9,39.9,62200.0,28.0454,28.0524,28.0243,28.0243,62200.0
2013-06-14 12:50:00,39.91,39.91,39.86,39.86,71100.0,28.0313,28.0313,27.9962,27.9962,71100.0
2013-06-14 12:55:00,39.85,39.87,39.83,39.85,279100.0,27.9892,28.0032,27.9751,27.9892,279100.0
2013-06-14 13:00:00,39.85,39.86,39.8,39.81,161600.0,27.9892,27.9962,27.9541,27.9611,161600.0
2013-06-14 13:05:00,39.81,39.86,39.79,39.86,332100.0,27.9611,27.9962,27.947,27.9962,332100.0
2013-06-14 13:10:00,39.86,39.9,39.85,39.9,368500.0,27.9962,28.0243,27.9892,28.0243,368500.0
2013-06-14 13:15:00,39.9,39.9,39.83,39.83,319400.0,28.0243,28.0243,27.9751,27.9751,319400.0
2013-06-14 13:20:00,39.83,39.84,39.79,39.79,154400.0,27.9751,27.9822,27.947,27.947,154400.0
2013-06-14 13:25:00,39.79,39.79,39.75,39.77,431400.0,27.947,27.947,27.9189,27.933,431400.0
2013-06-14 13:30:00,39.76,39.79,39.74,39.78,344700.0,27.926,27.947,27.9119,27.94,344700.0
2013-06-14 13:35:00,39.79,39.79,39.73,39.75,319300.0,27.947,27.947,27.9049,27.9189,319300.0
2013-06-14 13:40:00,39.75,39.78,39.74,39.76,342400.0,27.9189,27.94,27.9119,27.926,342400.0
2013-06-14 13:45:00,39.76,39.77,39.75,39.77,92400.0,27.926,27.933,27.9189,27.933,92400.0
2013-06-14 13:50:00,39.77,39.77,39.71,39.72,260800.0,27.933,27.933,27.8908,27.8979,260800.0
2013-06-14 13:55:00,39.71,39.74,39.71,39.74,169300.0,27.8908,27.9119,27.8908,27.9119,169300.0
2013-06-14 14:00:00,39.73,39.74,39.69,39.7,166400.0,27.9049,27.9119,27.8768,27.8838,166400.0
2013-06-14 14:05:00,39.7,39.75,39.7,39.74,209300.0,27.8838,27.9189,27.8838,27.9119,209300.0
2013-06-14 14:10:00,39.75,39.76,39.74,39.74,177500.0,27.9189,27.926,27.9119,27.9119,177500.0
2013-06-14 14:15:00,39.74,39.77,39.73,39.77,136700.0,27.9119,27.933,27.9049,27.933,136700.0
2013-06-14 14:20:00,39.76,39.81,39.75,39.77,908100.0,27.926,27.9611,27.9189,27.933,908100.0
2013-06-14 14:25:00,39.77,39.77,39.74,39.74,452400.0,27.933,27.933,27.9119,27.9119,452400.0
2013-06-14 14:30:00,39.74,39.75,39.72,39.74,183500.0,27.9119,27.9189,27.8979,27.9119,183500.0
2013-06-14 14:35:00,39.73,39.76,39.71,39.73,255000.0,27.9049,27.926,27.8908,27.9049,255000.0
2013-06-14 14:40:00,39.73,39.74,39.73,39.73,259300.0,27.9049,27.9119,27.9049,27.9049,259300.0
2013-06-14 14:45:00,39.73,39.74,39.7,39.7,141500.0,27.9049,27.9119,27.8838,27.8838,141500.0
2013-06-14 14:50:00,39.7,39.71,39.69,39.7,96600.0,27.8838,27.8908,27.8768,27.8838,96600.0
2013-06-14 14:55:00,39.69,39.69,39.64,39.65,181100.0,27.8768,27.8768,27.8417,27.8487,181100.0
2013-06-14 15:00:00,39.64,39.7,39.64,39.68,109000.0,27.8417,27.8838,27.8417,27.8698,109000.0
2013-06-14 15:05:00,39.68,39.7,39.66,39.66,149800.0,27.8698,27.8838,27.8557,27.8557,149800.0
2013-06-14 15:10:00,39.66,39.68,39.65,39.68,183500.0,27.8557,27.8698,27.8487,27.8698,183500.0
2013-06-14 15:15:00,39.68,39.71,39.67,39.69,192200.0,27.8698,27.8908,27.8628,27.8768,192200.0
2013-06-14 15:20:00,39.68,39.71,39.68,39.71,222400.0,27.8698,27.8908,27.8698,27.8908,222400.0
2013-06-14 15:25:00,39.71,39.72,39.66,39.66,235000.0,27.8908,27.8979,27.8557,27.8557,235000.0
2013-06-14 15:30:00,39.67,39.72,39.66,39.67,691000.0,27.8628,27.8979,27.8557,27.8628,691000.0
2013-06-14 15:35:00,39.67,39.7,39.67,39.68,183800.0,27.8628,27.8838,27.8628,27.8698,183800.0
2013-06-14 15:40:00,39.67,39.68,39.65,39.65,165400.0,27.8628,27.8698,27.8487,27.8487,165400.0
2013-06-14 15:45:00,39.65,39.72,39.63,39.71,431800.0,27.8487,27.8979,27.8347,27.8908,431800.0
2013-06-14 15:50:00,39.72,39.74,39.71,39.73,579200.0,27.8979,27.9119,27.8908,27.9049,579200.0
2013-06-14 15:55:00,39.73,39.8,39.73,39.78,2445400.0,27.9049,27.9541,27.9049,27.94,2445400.0
2013-06-17 09:30:00,40.22,40.31,40.19,40.3,434000.0,28.2491,28.3123,28.228,28.3052,434000.0
2013-06-17 09:35:00,40.31,40.32,40.24,40.3,317200.0,28.3123,28.3193,28.2631,28.3052,317200.0
2013-06-17 09:40:00,40.3,40.31,40.26,40.31,282900.0,28.3052,28.3123,28.2771,28.3123,282900.0
2013-06-17 09:45:00,40.31,40.36,40.31,40.31,402500.0,28.3123,28.3474,28.3123,28.3123,402500.0
2013-06-17 09:50:00,40.32,40.33,40.3,40.3,317700.0,28.3193,28.3263,28.3052,28.3052,317700.0
2013-06-17 09:55:00,40.3,40.31,40.28,40.28,226200.0,28.3052,28.3123,28.2912,28.2912,226200.0
2013-06-17 10:00:00,40.29,40.32,40.27,40.3,411000.0,28.2982,28.3193,28.2842,28.3052,411000.0
2013-06-17 10:05:00,40.29,40.37,40.29,40.35,618300.0,28.2982,28.3544,28.2982,28.3404,618300.0
2013-06-17 10:10:00,40.35,40.37,40.34,40.36,326000.0,28.3404,28.3544,28.3333,28.3474,326000.0
2013-06-17 10:15:00,40.36,40.37,40.33,40.36,346700.0,28.3474,28.3544,28.3263,28.3474,346700.0
2013-06-17 10:20:00,40.36,40.37,40.31,40.32,199000.0,28.3474,28.3544,28.3123,28.3193,199000.0
2013-06-17 10:25:00,40.32,40.34,40.3,40.32,107700.0,28.3193,28.3333,28.3052,28.3193,107700.0
2013-06-17 10:30:00,40.33,40.35,40.32,40.33,148100.0,28.3263,28.3404,28.3193,28.3263,148100.0
2013-06-17 10:35:00,40.33,40.34,40.29,40.29,96000.0,28.3263,28.3333,28.2982,28.2982,96000.0
2013-06-17 10:40:00,40.29,40.33,40.28,40.32,95000.0,28.2982,28.3263,28.2912,28.3193,95000.0
2013-06-17 10:45:00,40.32,40.35,40.31,40.32,167400.0,28.3193,28.3404,28.3123,28.3193,167400.0
2013-06-17 10:50:00,40.32,40.34,40.32,40.33,82300.0,28.3193,28.3333,28.3193,28.3263,82300.0
2013-06-17 10:55:00,40.32,40.35,40.32,40.35,86000.0,28.3193,28.3404,28.3193,28.3404,86000.0
2013-06-17 11:00:00,40.35,40.36,40.33,40.34,126200.0,28.3404,28.3474,28.3263,28.3333,126200.0
2013-06-17 11:05:00,40.34,40.34,40.31,40.33,166200.0,28.3333,28.3333,28.3123,28.3263,166200.0
2013-06-17 11:10:00,40.34,40.35,40.32,40.35,232200.0,28.3333,28.3404,28.3193,28.3404,232200.0
2013-06-17 11:15:00,40.34,40.36,40.33,40.33,171100.0,28.3333,28.3474,28.3263,28.3263,171100.0
2013-06-17 11:20:00,40.33,40.34,40.32,40.33,98800.0,28.3263,28.3333,28.3193,28.3263,98800.0
2013-06-17 11:25:00,40.33,40.34,40.3,40.34,355800.0,28.3263,28.3333,28.3052,28.3333,355800.0
2013-06-17 11:30:00,40.34,40.34,40.33,40.34,87500.0,28.3333,28.3333,28.3263,28.3333,87500.0
2013-06-17 11:35:00,40.34,40.35,40.31,40.33,256100.0,28.3333,28.3404,28.3123,28.3263,256100.0
2013-06-17 11:40:00,40.34,40.34,40.32,40.32,269100.0,28.3333,28.3333,28.3193,28.3193,269100.0
2013-06-17 11:45:00,40.33,40.33,40.3,40.31,130100.0,28.3263,28.3263,28.3052,28.3123,130100.0
2013-06-17 11:50:00,40.3,40.32,40.28,40.29,360400.0,28.3052,28.3193,28.2912,28.2982,360400.0
2013-06-17 11:55:00,40.29,40.29,40.26,40.27,152600.0,28.2982,28.2982,28.2771,28.2842,152600.0
2013-06-17 12:00:00,40.27,40.28,40.24,40.27,170600.0,28.2842,28.2912,28.2631,28.2842,170600.0
2013-06-17 12:05:00,40.27,40.28,40.26,40.27,64000.0,28.2842,28.2912,28.2771,28.2842,64000.0
2013-06-17 12:10:00,40.27,40.27,40.25,40.25,106500.0,28.2842,28.2842,28.2701,28.2701,106500.0
2013-06-17 12:15:00,40.25,40.26,40.24,40.24,47200.0,28.2701,28.2771,28.2631,28.2631,47200.0
2013-06-17 12:20:00,40.24,40.26,40.24,40.25,213700.0,28.2631,28.2771,28.2631,28.2701,213700.0
2013-06-17 12:25:00,40.24,40.25,40.23,40.23,185000.0,28.2631,28.2701,28.2561,28.2561,185000.0
2013-06-17 12:30:00,40.24,40.26,40.23,40.26,133400.0,28.2631,28.2771,28.2561,28.2771,133400.0
2013-06-17 12:35:00,40.26,40.26,40.25,40.25,30200.0,28.2771,28.2771,28.2701,28.2701,30200.0
2013-06-17 12:40:00,40.25,40.27,40.24,40.27,92300.0,28.2701,28.2842,28.2631,28.2842,92300.0
2013-06-17 12:45:00,40.27,40.29,40.26,40.27,141700.0,28.2842,28.2982,28.2771,28.2842,141700.0
2013-06-17 12:50:00,40.26,40.27,40.26,40.26,12200.0,28.2771,28.2842,28.2771,28.2771,12200.0
2013-06-17 12:55:00,40.26,40.26,40.25,40.25,55100.0,28.2771,28.2771,28.2701,28.2701,55100.0
2013-06-17 13:00:00,40.25,40.28,40.25,40.26,132400.0,28.2701,28.2912,28.2701,28.2771,132400.0
2013-06-17 13:05:00,40.26,40.26,40.25,40.25,102900.0,28.2771,28.2771,28.2701,28.2701,102900.0
2013-06-17 13:10:00,40.25,40.25,40.24,40.24,43000.0,28.2701,28.2701,28.2631,28.2631,43000.0
2013-06-17 13:15:00,40.24,40.25,40.24,40.25,70400.0,28.2631,28.2701,28.2631,28.2701,70400.0
2013-06-17 13:20:00,40.24,40.3,40.24,40.3,209000.0,28.2631,28.3052,28.2631,28.3052,209000.0
2013-06-17 13:25:00,40.3,40.3,40.28,40.28,70400.0,28.3052,28.3052,28.2912,28.2912,70400.0
2013-06-17 13:30:00,40.29,40.29,40.27,40.28,142000.0,28.2982,28.2982,28.2842,28.2912,142000.0
2013-06-17 13:35:00,40.28,40.29,40.25,40.27,98600.0,28.2912,28.2982,28.2701,28.2842,98600.0
2013-06-17 13:40:00,40.26,40.27,40.25,40.26,89500.0,28.2771,28.2842,28.2701,28.2771,89500.0
2013-06-17 13:45:00,40.26,40.28,40.26,40.27,67200.0,28.2771,28.2912,28.2771,28.2842,67200.0
2013-06-17 13:50:00,40.27,40.28,40.24,40.25,154300.0,28.2842,28.2912,28.2631,28.2701,154300.0
2013-06-17 13:55:00,40.24,40.27,40.24,40.25,218800.0,28.2631,28.2842,28.2631,28.2701,218800.0
2013-06-17 14:00:00,40.26,40.28,40.26,40.27,63000.0,28.2771,28.2912,28.2771,28.2842,63000.0
2013-06-17 14:05:00,40.27,40.28,40.18,40.18,298500.0,28.2842,28.2912,28.221,28.221,298500.0
2013-06-17 14:10:00,40.19,40.19,40.12,40.13,274500.0,28.228,28.228,28.1788,28.1858,274500.0
2013-06-17 14:15:00,40.12,40.13,40.11,40.11,231700.0,28.1788,28.1858,28.1718,28.1718,231700.0
2013-06-17 14:20:00,40.11,40.14,40.06,40.06,272900.0,28.1718,28.1929,28.1367,28.1367,272900.0
2013-06-17 14:25:00,40.06,40.07,40.01,40.04,337500.0,28.1367,28.1437,28.1016,28.1226,337500.0
2013-06-17 14:30:00,40.04,40.12,40.03,40.11,604000.0,28.1226,28.1788,28.1156,28.1718,604000.0
2013-06-17 14:35:00,40.12,40.14,40.1,40.1,463800.0,28.1788,28.1929,28.1648,28.1648,463800.0
2013-06-17 14:40:00,40.11,40.14,40.08,40.09,143200.0,28.1718,28.1929,28.1507,28.1577,143200.0
2013-06-17 14:45:00,40.09,40.09,39.99,40.0,270000.0,28.1577,28.1577,28.0875,28.0945,270000.0
2013-06-17 14:50:00,39.99,40.0,39.92,39.93,452000.0,28.0875,28.0945,28.0383,28.0454,452000.0
2013-06-17 14:55:00,39.93,39.94,39.87,39.93,298100.0,28.0454,28.0524,28.0032,28.0454,298100.0
2013-06-17 15:00:00,39.92,39.97,39.9,39.96,456100.0,28.0383,28.0735,28.0243,28.0664,456100.0
2013-06-17 15:05:00,39.95,39.97,39.91,39.95,327800.0,28.0594,28.0735,28.0313,28.0594,327800.0
2013-06-17 15:10:00,39.95,39.96,39.89,39.9,228000.0,28.0594,28.0664,28.0173,28.0243,228000.0
2013-06-17 15:15:00,39.91,39.94,39.88,39.92,131400.0,28.0313,28.0524,28.0102,28.0383,131400.0
2013-06-17 15:20:00,39.93,39.98,39.9,39.97,405200.0,28.0454,28.0805,28.0243,28.0735,405200.0
2013-06-17 15:25:00,39.97,40.03,39.97,40.03,780000.0,28.0735,28.1156,28.0735,28.1156,780000.0
2013-06-17 15:30:00,40.03,40.11,40.03,40.1,594600.0,28.1156,28.1718,28.1156,28.1648,594600.0
2013-06-17 15:35:00,40.1,40.12,40.09,40.1,308700.0,28.1648,28.1788,28.1577,28.1648,308700.0
2013-06-17 15:40:00,40.1,40.11,40.1,40.1,286900.0,28.1648,28.1718,28.1648,28.1648,286900.0
2013-06-17 15:45:00,40.1,40.11,40.05,40.06,631900.0,28.1648,28.1718,28.1296,28.1367,631900.0
2013-06-17 15:50:00,40.06,40.07,39.99,40.01,600900.0,28.1367,28.1437,28.0875,28.1016,600900.0
2013-06-17 15:55:00,40.01,40.07,39.99,40.06,954000.0,28.1016,28.1437,28.0875,28.1367,954000.0
2013-06-18 09:30:00,39.93,40.05,39.91,40.04,245100.0,28.0454,28.1296,28.0313,28.1226,245100.0
2013-06-18 09:35:00,40.03,40.09,39.99,40.05,386000.0,28.1156,28.1577,28.0875,28.1296,386000.0
2013-06-18 09:40:00,40.05,40.05,39.99,40.03,357500.0,28.1296,28.1296,28.0875,28.1156,357500.0
2013-06-18 09:45:00,40.03,40.03,39.96,39.98,343400.0,28.1156,28.1156,28.0664,28.0805,343400.0
2013-06-18 09:50:00,39.98,40.02,39.95,39.98,383000.0,28.0805,28.1086,28.0594,28.0805,383000.0
2013-06-18 09:55:00,39.98,40.0,39.95,39.95,135100.0,28.0805,28.0945,28.0594,28.0594,135100.0
2013-06-18 10:00:00,39.95,39.96,39.84,39.87,2108400.0,28.0594,28.0664,27.9822,28.0032,2108400.0
2013-06-18 10:05:00,39.87,39.94,39.86,39.89,395700.0,28.0032,28.0524,27.9962,28.0173,395700.0
2013-06-18 10:10:00,39.89,39.89,39.81,39.83,1333100.0,28.0173,28.0173,27.9611,27.9751,1333100.0
2013-06-18 10:15:00,39.82,39.86,39.82,39.84,518200.0,27.9681,27.9962,27.9681,27.9822,518200.0
2013-06-18 10:20:00,39.85,39.9,39.85,39.88,276300.0,27.9892,28.0243,27.9892,28.0102,276300.0
2013-06-18 10:25:00,39.88,39.94,39.88,39.93,206200.0,28.0102,28.0524,28.0102,28.0454,206200.0
2013-06-18 10:30:00,39.94,39.99,39.94,39.98,241400.0,28.0524,28.0875,28.0524,28.0805,241400.0
2013-06-18 10:35:00,39.98,40.02,39.98,40.01,71700.0,28.0805,28.1086,28.0805,28.1016,71700.0
2013-06-18 10:40:00,40.01,40.01,39.97,39.97,77000.0,28.1016,28.1016,28.0735,28.0735,77000.0
2013-06-18 10:45:00,39.98,39.98,39.94,39.96,124400.0,28.0805,28.0805,28.0524,28.0664,124400.0
2013-06-18 10:50:00,39.96,39.99,39.96,39.97,208600.0,28.0664,28.0875,28.0664,28.0735,208600.0
2013-06-18 10:55:00,39.97,39.98,39.93,39.96,196000.0,28.0735,28.0805,28.0454,28.0664,196000.0
2013-06-18 11:00:00,39.95,39.98,39.95,39.97,82400.0,28.0594,28.0805,28.0594,28.0735,82400.0
2013-06-18 11:05:00,39.97,40.0,39.97,39.99,102400.0,28.0735,28.0945,28.0735,28.0875,102400.0
2013-06-18 11:10:00,39.99,40.0,39.98,39.99,166900.0,28.0875,28.0945,28.0805,28.0875,166900.0
2013-06-18 11:15:00,40.0,40.01,39.99,40.0,77700.0,28.0945,28.1016,28.0875,28.0945,77700.0
2013-06-18 11:20:00,40.0,40.03,40.0,40.02,85100.0,28.0945,28.1156,28.0945,28.1086,85100.0
2013-06-18 11:25:00,40.02,40.08,40.01,40.06,88100.0,28.1086,28.1507,28.1016,28.1367,88100.0
2013-06-18 11:30:00,40.07,40.14,40.06,40.11,327600.0,28.1437,28.1929,28.1367,28.1718,327600.0
2013-06-18 11:35:00,40.11,40.12,40.07,40.09,162000.0,28.1718,28.1788,28.1437,28.1577,162000.0
2013-06-18 11:40:00,40.09,40.1,40.07,40.07,111300.0,28.1577,28.1648,28.1437,28.1437,111300.0
2013-06-18 11:45:00,40.08,40.08,40.05,40.06,67600.0,28.1507,28.1507,28.1296,28.1367,67600.0
2013-06-18 11:50:00,40.05,40.09,40.04,40.09,91600.0,28.1296,28.1577,28.1226,28.1577,91600.0
2013-06-18 11:55:00,40.09,40.11,40.08,40.09,105900.0,28.1577,28.1718,28.1507,28.1577,105900.0
2013-06-18 12:00:00,40.09,40.12,40.09,40.12,86600.0,28.1577,28.1788,28.1577,28.1788,86600.0
2013-06-18 12:05:00,40.11,40.12,40.09,40.1,63700.0,28.1718,28.1788,28.1577,28.1648,63700.0
2013-06-18 12:10:00,40.09,40.11,40.09,40.09,36500.0,28.1577,28.1718,28.1577,28.1577,36500.0
2013-06-18 12:15:00,40.1,40.11,40.09,40.1,73600.0,28.1648,28.1718,28.1577,28.1648,73600.0
2013-06-18 12:20:00,40.1,40.11,40.09,40.09,51400.0,28.1648,28.1718,28.1577,28.1577,51400.0
2013-06-18 12:25:00,40.09,40.11,40.08,40.1,81800.0,28.1577,28.1718,28.1507,28.1648,81800.0
2013-06-18 12:30:00,40.1,40.12,40.1,40.12,52900.0,28.1648,28.1788,28.1648,28.1788,52900.0
2013-06-18 12:35:00,40.12,40.13,40.11,40.13,35700.0,28.1788,28.1858,28.1718,28.1858,35700.0
2013-06-18 12:40:00,40.13,40.15,40.13,40.15,54100.0,28.1858,28.1999,28.1858,28.1999,54100.0
2013-06-18 12:45:00,40.15,40.15,40.14,40.15,51700.0,28.1999,28.1999,28.1929,28.1999,51700.0
2013-06-18 12:50:00,40.15,40.16,40.15,40.15,81800.0,28.1999,28.2069,28.1999,28.1999,81800.0
2013-06-18 12:55:00,40.16,40.16,40.13,40.16,156500.0,28.2069,28.2069,28.1858,28.2069,156500.0
2013-06-18 13:00:00,40.16,40.17,40.13,40.14,102800.0,28.2069,28.2139,28.1858,28.1929,102800.0
2013-06-18 13:05:00,40.14,40.14,40.12,40.13,206900.0,28.1929,28.1929,28.1788,28.1858,206900.0
2013-06-18 13:10:00,40.13,40.15,40.13,40.13,145800.0,28.1858,28.1999,28.1858,28.1858,145800.0
2013-06-18 13:15:00,40.14,40.14,40.1,40.11,111400.0,28.1929,28.1929,28.1648,28.1718,111400.0
2013-06-18 13:20:00,40.11,40.12,40.06,40.07,912400.0,28.1718,28.1788,28.1367,28.1437,912400.0
2013-06-18 13:25:00,40.07,40.09,40.06,40.06,649400.0,28.1437,28.1577,28.1367,28.1367,649400.0
2013-06-18 13:30:00,40.07,40.07,40.02,40.04,376600.0,28.1437,28.1437,28.1086,28.1226,376600.0
2013-06-18 13:35:00,40.04,40.06,40.04,40.05,65600.0,28.1226,28.1367,28.1226,28.1296,65600.0
2013-06-18 13:40:00,40.04,40.07,40.04,40.07,110100.0,28.1226,28.1437,28.1226,28.1437,110100.0
2013-06-18 13:45:00,40.07,40.07,40.04,40.05,95200.0,28.1437,28.1437,28.1226,28.1296,95200.0
2013-06-18 13:50:00,40.05,40.09,40.05,40.07,143800.0,28.1296,28.1577,28.1296,28.1437,143800.0
2013-06-18 13:55:00,40.07,40.08,40.06,40.06,76100.0,28.1437,28.1507,28.1367,28.1367,76100.0
2013-06-18 14:00:00,40.07,40.07,40.04,40.07,151700.0,28.1437,28.1437,28.1226,28.1437,151700.0
2013-06-18 14:05:00,40.07,40.1,40.07,40.08,64600.0,28.1437,28.1648,28.1437,28.1507,64600.0
2013-06-18 14:10:00,40.08,40.13,40.08,40.12,343700.0,28.1507,28.1858,28.1507,28.1788,343700.0
2013-06-18 14:15:00,40.11,40.16,40.11,40.15,100700.0,28.1718,28.2069,28.1718,28.1999,100700.0
2013-06-18 14:20:00,40.16,40.17,40.15,40.16,138500.0,28.2069,28.2139,28.1999,28.2069,138500.0
2013-06-18 14:25:00,40.15,40.18,40.14,40.17,103300.0,28.1999,28.221,28.1929,28.2139,103300.0
2013-06-18 14:30:00,40.17,40.18,40.16,40.16,91400.0,28.2139,28.221,28.2069,28.2069,91400.0
2013-06-18 14:35:00,40.16,40.19,40.16,40.18,125600.0,28.2069,28.228,28.2069,28.221,125600.0
2013-06-18 14:40:00,40.18,40.18,40.16,40.17,39300.0,28.221,28.221,28.2069,28.2139,39300.0
2013-06-18 14:45:00,40.17,40.19,40.16,40.16,139700.0,28.2139,28.228,28.2069,28.2069,139700.0
2013-06-18 14:50:00,40.16,40.17,40.15,40.15,85000.0,28.2069,28.2139,28.1999,28.1999,85000.0
2013-06-18 14:55:00,40.15,40.16,40.14,40.14,49000.0,28.1999,28.2069,28.1929,28.1929,49000.0
2013-06-18 15:00:00,40.15,40.15,40.12,40.14,849500.0,28.1999,28.1999,28.1788,28.1929,849500.0
2013-06-18 15:05:00,40.15,40.15,40.13,40.15,102700.0,28.1999,28.1999,28.1858,28.1999,102700.0
2013-06-18 15:10:00,40.15,40.16,40.12,40.12,616400.0,28.1999,28.2069,28.1788,28.1788,616400.0
2013-06-18 15:15:00,40.12,40.12,40.09,40.12,785900.0,28.1788,28.1788,28.1577,28.1788,785900.0
2013-06-18 15:20:00,40.13,40.14,40.11,40.13,120100.0,28.1858,28.1929,28.1718,28.1858,120100.0
2013-06-18 15:25:00,40.13,40.15,40.13,40.15,47100.0,28.1858,28.1999,28.1858,28.1999,47100.0
2013-06-18 15:30:00,40.15,40.16,40.13,40.14,68100.0,28.1999,28.2069,28.1858,28.1929,68100.0
2013-06-18 15:35:00,40.14,40.14,40.11,40.12,109900.0,28.1929,28.1929,28.1718,28.1788,109900.0
2013-06-18 15:40:00,40.11,40.14,40.11,40.13,145600.0,28.1718,28.1929,28.1718,28.1858,145600.0
2013-06-18 15:45:00,40.13,40.17,40.13,40.16,194400.0,28.1858,28.2139,28.1858,28.2069,194400.0
2013-06-18 15:50:00,40.15,40.16,40.12,40.13,174600.0,28.1999,28.2069,28.1788,28.1858,174600.0
2013-06-18 15:55:00,40.13,40.18,40.12,40.15,1009600.0,28.1858,28.221,28.1788,28.1999,1009600.0
2013-06-19 09:30:00,39.9,39.94,39.85,39.92,415600.0,28.0243,28.0524,27.9892,28.0383,415600.0
2013-06-19 09:35:00,39.91,39.96,39.89,39.94,554900.0,28.0313,28.0664,28.0173,28.0524,554900.0
2013-06-19 09:40:00,39.94,39.97,39.92,39.95,450400.0,28.0524,28.0735,28.0383,28.0594,450400.0
2013-06-19 09:45:00,39.95,39.96,39.92,39.92,205500.0,28.0594,28.0664,28.0383,28.0383,205500.0
2013-06-19 09:50:00,39.92,39.92,39.88,39.91,236700.0,28.0383,28.0383,28.0102,28.0313,236700.0
2013-06-19 09:55:00,39.92,39.95,39.91,39.95,178800.0,28.0383,28.0594,28.0313,28.0594,178800.0
2013-06-19 10:00:00,39.94,39.96,39.91,39.94,228900.0,28.0524,28.0664,28.0313,28.0524,228900.0
2013-06-19 10:05:00,39.94,39.97,39.91,39.92,1217300.0,28.0524,28.0735,28.0313,28.0383,1217300.0
2013-06-19 10:10:00,39.92,39.95,39.92,39.94,955900.0,28.0383,28.0594,28.0383,28.0524,955900.0
2013-06-19 10:15:00,39.94,39.96,39.93,39.94,249100.0,28.0524,28.0664,28.0454,28.0524,249100.0
2013-06-19 10:20:00,39.93,39.98,39.92,39.97,615000.0,28.0454,28.0805,28.0383,28.0735,615000.0
2013-06-19 10:25:00,39.96,39.99,39.95,39.97,919800.0,28.0664,28.0875,28.0594,28.0735,919800.0
2013-06-19 10:30:00,39.97,39.98,39.96,39.98,361900.0,28.0735,28.0805,28.0664,28.0805,361900.0
2013-06-19 10:35:00,39.97,39.98,39.96,39.96,191600.0,28.0735,28.0805,28.0664,28.0664,191600.0
2013-06-19 10:40:00,39.96,39.98,39.96,39.97,373300.0,28.0664,28.0805,28.0664,28.0735,373300.0
2013-06-19 10:45:00,39.98,39.98,39.93,39.94,278800.0,28.0805,28.0805,28.0454,28.0524,278800.0
2013-06-19 10:50:00,39.94,39.94,39.92,39.92,209800.0,28.0524,28.0524,28.0383,28.0383,209800.0
2013-06-19 10:55:00,39.93,39.95,39.89,39.93,989100.0,28.0454,28.0594,28.0173,28.0454,989100.0
2013-06-19 11:00:00,39.94,39.94,39.9,39.91,337800.0,28.0524,28.0524,28.0243,28.0313,337800.0
2013-06-19 11:05:00,39.91,39.94,39.9,39.92,347300.0,28.0313,28.0524,28.0243,28.0383,347300.0
2013-06-19 11:10:00,39.92,39.93,39.91,39.92,145000.0,28.0383,28.0454,28.0313,28.0383,145000.0
2013-06-19 11:15:00,39.92,39.93,39.91,39.93,114100.0,28.0383,28.0454,28.0313,28.0454,114100.0
2013-06-19 11:20:00,39.92,39.93,39.92,39.93,88300.0,28.0383,28.0454,28.0383,28.0454,88300.0
2013-06-19 11:25:00,39.92,39.92,39.89,39.91,254800.0,28.0383,28.0383,28.0173,28.0313,254800.0
2013-06-19 11:30:00,39.91,39.92,39.89,39.92,142400.0,28.0313,28.0383,28.0173,28.0383,142400.0
2013-06-19 11:35:00,39.92,39.93,39.91,39.91,125900.0,28.0383,28.0454,28.0313,28.0313,125900.0
2013-06-19 11:40:00,39.91,39.92,39.91,39.91,159700.0,28.0313,28.0383,28.0313,28.0313,159700.0
2013-06-19 11:45:00,39.91,39.92,39.9,39.9,116400.0,28.0313,28.0383,28.0243,28.0243,116400.0
2013-06-19 11:50:00,39.91,39.91,39.88,39.89,305500.0,28.0313,28.0313,28.0102,28.0173,305500.0
2013-06-19 11:55:00,39.9,39.9,39.87,39.88,139000.0,28.0243,28.0243,28.0032,28.0102,139000.0
2013-06-19 12:00:00,39.88,39.88,39.87,39.88,85800.0,28.0102,28.0102,28.0032,28.0102,85800.0
2013-06-19 12:05:00,39.87,39.88,39.87,39.87,107400.0,28.0032,28.0102,28.0032,28.0032,107400.0
2013-06-19 12:10:00,39.87,39.88,39.86,39.88,176500.0,28.0032,28.0102,27.9962,28.0102,176500.0
2013-06-19 12:15:00,39.88,39.88,39.86,39.86,102100.0,28.0102,28.0102,27.9962,27.9962,102100.0
2013-06-19 12:20:00,39.85,39.86,39.85,39.86,127000.0,27.9892,27.9962,27.9892,27.9962,127000.0
2013-06-19 12:25:00,39.86,39.89,39.86,39.88,225100.0,27.9962,28.0173,27.9962,28.0102,225100.0
2013-06-19 12:30:00,39.88,39.89,39.87,39.88,51800.0,28.0102,28.0173,28.0032,28.0102,51800.0
2013-06-19 12:35:00,39.88,39.96,39.85,39.93,1024200.0,28.0102,28.0664,27.9892,28.0454,1024200.0
2013-06-19 12:40:00,39.93,39.95,39.91,39.93,165400.0,28.0454,28.0594,28.0313,28.0454,165400.0
2013-06-19 12:45:00,39.94,39.98,39.93,39.98,85100.0,28.0524,28.0805,28.0454,28.0805,85100.0
2013-06-19 12:50:00,39.97,39.98,39.93,39.96,145300.0,28.0735,28.0805,28.0454,28.0664,145300.0
2013-06-19 12:55:00,39.96,39.96,39.94,39.94,65300.0,28.0664,28.0664,28.0524,28.0524,65300.0
2013-06-19 13:00:00,39.94,39.95,39.92,39.93,207800.0,28.0524,28.0594,28.0383,28.0454,207800.0
2013-06-19 13:05:00,39.93,39.93,39.9,39.9,123000.0,28.0454,28.0454,28.0243,28.0243,123000.0
2013-06-19 13:10:00,39.9,39.91,39.89,39.9,182800.0,28.0243,28.0313,28.0173,28.0243,182800.0
2013-06-19 13:15:00,39.9,39.9,39.88,39.88,86800.0,28.0243,28.0243,28.0102,28.0102,86800.0
2013-06-19 13:20:00,39.89,39.89,39.87,39.87,64500.0,28.0173,28.0173,28.0032,28.0032,64500.0
2013-06-19 13:25:00,39.88,39.89,39.87,39.88,135500.0,28.0102,28.0173,28.0032,28.0102,135500.0
2013-06-19 13:30:00,39.88,39.88,39.87,39.88,46200.0,28.0102,28.0102,28.0032,28.0102,46200.0
2013-06-19 13:35:00,39.87,39.89,39.87,39.89,89300.0,28.0032,28.0173,28.0032,28.0173,89300.0
2013-06-19 13:40:00,39.89,39.89,39.85,39.86,159300.0,28.0173,28.0173,27.9892,27.9962,159300.0
2013-06-19 13:45:00,39.85,39.86,39.85,39.86,111600.0,27.9892,27.9962,27.9892,27.9962,111600.0
2013-06-19 13:50:00,39.86,39.86,39.84,39.86,236900.0,27.9962,27.9962,27.9822,27.9962,236900.0
2013-06-19 13:55:00,39.86,39.89,39.85,39.87,321100.0,27.9962,28.0173,27.9892,28.0032,321100.0
2013-06-19 14:00:00,39.88,39.91,39.56,39.56,1122400.0,28.0102,28.0313,27.7855,27.7855,1122400.0
2013-06-19 14:05:00,39.56,39.67,39.54,39.6,618900.0,27.7855,27.8628,27.7714,27.8136,618900.0
2013-06-19 14:10:00,39.6,39.77,39.52,39.75,911900.0,27.8136,27.933,27.7574,27.9189,911900.0
2013-06-19 14:15:00,39.73,39.76,39.68,39.71,297200.0,27.9049,27.926,27.8698,27.8908,297200.0
2013-06-19 14:20:00,39.71,39.72,39.57,39.59,274200.0,27.8908,27.8979,27.7925,27.8066,274200.0
2013-06-19 14:25:00,39.6,39.61,39.53,39.6,252200.0,27.8136,27.8206,27.7644,27.8136,252200.0
2013-06-19 14:30:00,39.59,39.6,39.5,39.52,291300.0,27.8066,27.8136,27.7433,27.7574,291300.0
2013-06-19 14:35:00,39.51,39.68,39.48,39.56,612800.0,27.7504,27.8698,27.7293,27.7855,612800.0
2013-06-19 14:40:00,39.55,39.55,39.4,39.41,463700.0,27.7785,27.7785,27.6731,27.6801,463700.0
2013-06-19 14:45:00,39.41,39.41,39.19,39.2,1289400.0,27.6801,27.6801,27.5256,27.5326,1289400.0
2013-06-19 14:50:00,39.21,39.21,39.13,39.13,492500.0,27.5397,27.5397,27.4835,27.4835,492500.0
2013-06-19 14:55:00,39.12,39.12,38.87,38.91,526100.0,27.4765,27.4765,27.3009,27.329,526100.0
2013-06-19 15:00:00,38.92,39.01,38.86,39.0,983400.0,27.336,27.3992,27.2938,27.3922,983400.0
2013-06-19 15:05:00,38.99,39.07,38.98,39.03,443700.0,27.3851,27.4413,27.3781,27.4132,443700.0
2013-06-19 15:10:00,39.02,39.06,38.95,38.97,364900.0,27.4062,27.4343,27.357,27.3711,364900.0
2013-06-19 15:15:00,38.97,39.03,38.96,38.97,308700.0,27.3711,27.4132,27.3641,27.3711,308700.0
2013-06-19 15:20:00,38.96,39.02,38.94,39.02,269300.0,27.3641,27.4062,27.35,27.4062,269300.0
2013-06-19 15:25:00,39.02,39.14,39.01,39.14,384400.0,27.4062,27.4905,27.3992,27.4905,384400.0
2013-06-19 15:30:00,39.14,39.16,39.05,39.05,422800.0,27.4905,27.5045,27.4273,27.4273,422800.0
2013-06-19 15:35:00,39.06,39.14,39.05,39.11,640100.0,27.4343,27.4905,27.4273,27.4694,640100.0
2013-06-19 15:40:00,39.12,39.12,39.02,39.02,763100.0,27.4765,27.4765,27.4062,27.4062,763100.0
2013-06-19 15:45:00,39.02,39.04,38.9,38.95,1270300.0,27.4062,27.4203,27.3219,27.357,1270300.0
2013-06-19 15:50:00,38.94,38.96,38.91,38.92,1051600.0,27.35,27.3641,27.329,27.336,1051600.0
2013-06-19 15:55:00,38.92,38.93,38.85,38.86,2908100.0,27.336,27.343,27.2868,27.2938,2908100.0
2013-06-20 09:30:00,38.02,38.02,37.82,37.84,1950300.0,26.7039,26.7039,26.5634,26.5774,1950300.0
2013-06-20 09:35:00,37.84,37.85,37.74,37.81,1454800.0,26.5774,26.5844,26.5072,26.5564,1454800.0
2013-06-20 09:40:00,37.81,37.81,37.76,37.76,1173600.0,26.5564,26.5564,26.5212,26.5212,1173600.0
2013-06-20 09:45:00,37.77,37.87,37.76,37.85,505800.0,26.5283,26.5985,26.5212,26.5844,505800.0
2013-06-20 09:50:00,37.85,37.89,37.82,37.89,789700.0,26.5844,26.6125,26.5634,26.6125,789700.0
2013-06-20 09:55:00,37.89,37.89,37.75,37.76,692000.0,26.6125,26.6125,26.5142,26.5212,692000.0
2013-06-20 10:00:00,37.76,37.8,37.69,37.71,1776100.0,26.5212,26.5493,26.4721,26.4861,1776100.0
2013-06-20 10:05:00,37.71,37.71,37.64,37.67,1426900.0,26.4861,26.4861,26.437,26.458,1426900.0
2013-06-20 10:10:00,37.67,37.68,37.55,37.55,1576700.0,26.458,26.465,26.3737,26.3737,1576700.0
2013-06-20 10:15:00,37.55,37.55,37.45,37.5,1766400.0,26.3737,26.3737,26.3035,26.3386,1766400.0
2013-06-20 10:20:00,37.5,37.56,37.49,37.53,489600.0,26.3386,26.3808,26.3316,26.3597,489600.0
2013-06-20 10:25:00,37.53,37.55,37.46,37.47,613600.0,26.3597,26.3737,26.3105,26.3176,613600.0
2013-06-20 10:30:00,37.47,37.47,37.36,37.37,1873500.0,26.3176,26.3176,26.2403,26.2473,1873500.0
2013-06-20 10:35:00,37.37,37.46,37.36,37.44,1181500.0,26.2473,26.3105,26.2403,26.2965,1181500.0
2013-06-20 10:40:00,37.43,37.46,37.4,37.44,786300.0,26.2895,26.3105,26.2684,26.2965,786300.0
2013-06-20 10:45:00,37.44,37.54,37.43,37.5,1462700.0,26.2965,26.3667,26.2895,26.3386,1462700.0
2013-06-20 10:50:00,37.5,37.59,37.5,37.55,1251600.0,26.3386,26.4018,26.3386,26.3737,1251600.0
2013-06-20 10:55:00,37.55,37.63,37.52,37.6,890800.0,26.3737,26.4299,26.3527,26.4089,890800.0
2013-06-20 11:00:00,37.61,37.64,37.58,37.62,1921400.0,26.4159,26.437,26.3948,26.4229,1921400.0
2013-06-20 11:05:00,37.62,37.62,37.5,37.5,729600.0,26.4229,26.4229,26.3386,26.3386,729600.0
2013-06-20 11:10:00,37.51,37.55,37.48,37.54,480400.0,26.3456,26.3737,26.3246,26.3667,480400.0
2013-06-20 11:15:00,37.55,37.6,37.53,37.57,638100.0,26.3737,26.4089,26.3597,26.3878,638100.0
2013-06-20 11:20:00,37.57,37.64,37.56,37.61,505600.0,26.3878,26.437,26.3808,26.4159,505600.0
2013-06-20 11:25:00,37.61,37.7,37.61,37.7,494000.0,26.4159,26.4791,26.4159,26.4791,494000.0
2013-06-20 11:30:00,37.7,37.75,37.69,37.71,477100.0,26.4791,26.5142,26.4721,26.4861,477100.0
2013-06-20 11:35:00,37.71,37.79,37.71,37.79,506600.0,26.4861,26.5423,26.4861,26.5423,506600.0
2013-06-20 11:40:00,37.79,37.82,37.78,37.79,979500.0,26.5423,26.5634,26.5353,26.5423,979500.0
2013-06-20 11:45:00,37.79,37.81,37.75,37.77,1057700.0,26.5423,26.5564,26.5142,26.5283,1057700.0
2013-06-20 11:50:00,37.77,37.79,37.77,37.79,272500.0,26.5283,26.5423,26.5283,26.5423,272500.0
2013-06-20 11:55:00,37.79,37.81,37.73,37.77,1512500.0,26.5423,26.5564,26.5002,26.5283,1512500.0
2013-06-20 12:00:00,37.76,37.85,37.76,37.78,1122500.0,26.5212,26.5844,26.5212,26.5353,1122500.0
2013-06-20 12:05:00,37.78,37.8,37.76,37.8,702700.0,26.5353,26.5493,26.5212,26.5493,702700.0
2013-06-20 12:10:00,37.8,37.86,37.79,37.86,687100.0,26.5493,26.5915,26.5423,26.5915,687100.0
2013-06-20 12:15:00,37.86,37.86,37.83,37.83,837400.0,26.5915,26.5915,26.5704,26.5704,837400.0
2013-06-20 12:20:00,37.83,37.83,37.78,37.82,656000.0,26.5704,26.5704,26.5353,26.5634,656000.0
2013-06-20 12:25:00,37.81,37.84,37.76,37.77,411200.0,26.5564,26.5774,26.5212,26.5283,411200.0
2013-06-20 12:30:00,37.77,37.85,37.77,37.8,483400.0,26.5283,26.5844,26.5283,26.5493,483400.0
2013-06-20 12:35:00,37.8,37.8,37.77,37.77,141400.0,26.5493,26.5493,26.5283,26.5283,141400.0
2013-06-20 12:40:00,37.77,37.79,37.75,37.78,214200.0,26.5283,26.5423,26.5142,26.5353,214200.0
2013-06-20 12:45:00,37.79,37.79,37.74,37.75,711200.0,26.5423,26.5423,26.5072,26.5142,711200.0
2013-06-20 12:50:00,37.75,37.76,37.71,37.71,174500.0,26.5142,26.5212,26.4861,26.4861,174500.0
2013-06-20 12:55:00,37.72,37.76,37.71,37.71,405400.0,26.4931,26.5212,26.4861,26.4861,405400.0
2013-06-20 13:00:00,37.71,37.72,37.68,37.69,347400.0,26.4861,26.4931,26.465,26.4721,347400.0
2013-06-20 13:05:00,37.7,37.72,37.67,37.72,339200.0,26.4791,26.4931,26.458,26.4931,339200.0
2013-06-20 13:10:00,37.72,37.74,37.7,37.7,175000.0,26.4931,26.5072,26.4791,26.4791,175000.0
2013-06-20 13:15:00,37.7,37.71,37.61,37.64,524700.0,26.4791,26.4861,26.4159,26.437,524700.0
2013-06-20 13:20:00,37.63,37.63,37.58,37.59,2020300.0,26.4299,26.4299,26.3948,26.4018,2020300.0
2013-06-20 13:25:00,37.6,37.6,37.55,37.57,1146400.0,26.4089,26.4089,26.3737,26.3878,1146400.0
2013-06-20 13:30:00,37.57,37.62,37.56,37.61,857100.0,26.3878,26.4229,26.3808,26.4159,857100.0
2013-06-20 13:35:00,37.62,37.62,37.57,37.59,256700.0,26.4229,26.4229,26.3878,26.4018,256700.0
2013-06-20 13:40:00,37.59,37.61,37.55,37.61,527000.0,26.4018,26.4159,26.3737,26.4159,527000.0
2013-06-20 13:45:00,37.61,37.68,37.6,37.66,827700.0,26.4159,26.465,26.4089,26.451,827700.0
2013-06-20 13:50:00,37.65,37.66,37.6,37.6,559700.0,26.444,26.451,26.4089,26.4089,559700.0
2013-06-20 13:55:00,37.61,37.63,37.57,37.62,1431700.0,26.4159,26.4299,26.3878,26.4229,1431700.0
2013-06-20 14:00:00,37.63,37.63,37.55,37.6,486900.0,26.4299,26.4299,26.3737,26.4089,486900.0
2013-06-20 14:05:00,37.6,37.6,37.55,37.55,477200.0,26.4089,26.4089,26.3737,26.3737,477200.0
2013-06-20 14:10:00,37.55,37.56,37.42,37.44,1334500.0,26.3737,26.3808,26.2824,26.2965,1334500.0
2013-06-20 14:15:00,37.43,37.45,37.4,37.41,714500.0,26.2895,26.3035,26.2684,26.2754,714500.0
2013-06-20 14:20:00,37.41,37.41,37.29,37.3,861200.0,26.2754,26.2754,26.1911,26.1981,861200.0
2013-06-20 14:25:00,37.3,37.33,37.2,37.2,580800.0,26.1981,26.2192,26.1279,26.1279,580800.0
2013-06-20 14:30:00,37.2,37.28,37.16,37.26,719400.0,26.1279,26.1841,26.0998,26.1701,719400.0
2013-06-20 14:35:00,37.25,37.26,37.2,37.2,575800.0,26.163,26.1701,26.1279,26.1279,575800.0
2013-06-20 14:40:00,37.2,37.25,37.19,37.23,561300.0,26.1279,26.163,26.1209,26.149,561300.0
2013-06-20 14:45:00,37.22,37.23,37.17,37.18,393300.0,26.142,26.149,26.1068,26.1139,393300.0
2013-06-20 14:50:00,37.17,37.18,37.03,37.05,1252600.0,26.1068,26.1139,26.0085,26.0226,1252600.0
2013-06-20 14:55:00,37.05,37.07,36.98,37.0,1406300.0,26.0226,26.0366,25.9734,25.9874,1406300.0
2013-06-20 15:00:00,36.99,37.03,36.98,37.0,1347900.0,25.9804,26.0085,25.9734,25.9874,1347900.0
2013-06-20 15:05:00,37.0,37.14,37.0,37.12,770600.0,25.9874,26.0858,25.9874,26.0717,770600.0
2013-06-20 15:10:00,37.11,37.12,36.98,36.98,1316800.0,26.0647,26.0717,25.9734,25.9734,1316800.0
2013-06-20 15:15:00,36.98,37.0,36.88,36.88,1559100.0,25.9734,25.9874,25.9032,25.9032,1559100.0
2013-06-20 15:20:00,36.88,36.89,36.75,36.81,2139700.0,25.9032,25.9102,25.8118,25.854,2139700.0
2013-06-20 15:25:00,36.81,36.99,36.8,36.99,1757400.0,25.854,25.9804,25.847,25.9804,1757400.0
2013-06-20 15:30:00,37.0,37.07,36.96,36.99,1805900.0,25.9874,26.0366,25.9593,25.9804,1805900.0
2013-06-20 15:35:00,36.99,37.07,36.98,37.03,1596500.0,25.9804,26.0366,25.9734,26.0085,1596500.0
2013-06-20 15:40:00,37.03,37.09,37.0,37.08,1062500.0,26.0085,26.0507,25.9874,26.0436,1062500.0
2013-06-20 15:45:00,37.08,37.14,37.07,37.14,1281400.0,26.0436,26.0858,26.0366,26.0858,1281400.0
2013-06-20 15:50:00,37.13,37.24,37.12,37.23,1080300.0,26.0787,26.156,26.0717,26.149,1080300.0
2013-06-20 15:55:00,37.23,37.28,37.15,37.2,3450000.0,26.149,26.1841,26.0928,26.1279,3450000.0
2013-06-21 09:30:00,37.71,37.8,37.64,37.73,943200.0,26.4861,26.5493,26.437,26.5002,943200.0
2013-06-21 09:35:00,37.72,37.72,37.58,37.59,1099800.0,26.4931,26.4931,26.3948,26.4018,1099800.0
2013-06-21 09:40:00,37.59,37.65,37.53,37.64,437300.0,26.4018,26.444,26.3597,26.437,437300.0
2013-06-21 09:45:00,37.64,37.78,37.61,37.73,988400.0,26.437,26.5353,26.4159,26.5002,988400.0
2013-06-21 09:50:00,37.72,37.73,37.61,37.65,615100.0,26.4931,26.5002,26.4159,26.444,615100.0
2013-06-21 09:55:00,37.65,37.67,37.6,37.63,283200.0,26.444,26.458,26.4089,26.4299,283200.0
2013-06-21 10:00:00,37.61,37.66,37.58,37.61,425700.0,26.4159,26.451,26.3948,26.4159,425700.0
2013-06-21 10:05:00,37.61,37.62,37.53,37.56,1104700.0,26.4159,26.4229,26.3597,26.3808,1104700.0
2013-06-21 10:10:00,37.55,37.59,37.51,37.54,509000.0,26.3737,26.4018,26.3456,26.3667,509000.0
2013-06-21 10:15:00,37.54,37.57,37.46,37.46,459300.0,26.3667,26.3878,26.3105,26.3105,459300.0
2013-06-21 10:20:00,37.46,37.48,37.44,37.47,373600.0,26.3105,26.3246,26.2965,26.3176,373600.0
2013-06-21 10:25:00,37.45,37.45,37.39,37.39,312400.0,26.3035,26.3035,26.2614,26.2614,312400.0
2013-06-21 10:30:00,37.4,37.41,37.35,37.37,269500.0,26.2684,26.2754,26.2333,26.2473,269500.0
2013-06-21 10:35:00,37.37,37.4,37.33,37.39,523600.0,26.2473,26.2684,26.2192,26.2614,523600.0
2013-06-21 10:40:00,37.38,37.4,37.33,37.39,306800.0,26.2543,26.2684,26.2192,26.2614,306800.0
2013-06-21 10:45:00,37.39,37.45,37.39,37.44,244000.0,26.2614,26.3035,26.2614,26.2965,244000.0
2013-06-21 10:50:00,37.43,37.49,37.43,37.47,388900.0,26.2895,26.3316,26.2895,26.3176,388900.0
2013-06-21 10:55:00,37.47,37.48,37.41,37.44,264800.0,26.3176,26.3246,26.2754,26.2965,264800.0
2013-06-21 11:00:00,37.44,37.46,37.39,37.4,283300.0,26.2965,26.3105,26.2614,26.2684,283300.0
2013-06-21 11:05:00,37.39,37.41,37.38,37.39,393800.0,26.2614,26.2754,26.2543,26.2614,393800.0
2013-06-21 11:10:00,37.4,37.41,37.34,37.37,446100.0,26.2684,26.2754,26.2262,26.2473,446100.0
2013-06-21 11:15:00,37.37,37.4,37.36,37.38,841500.0,26.2473,26.2684,26.2403,26.2543,841500.0
2013-06-21 11:20:00,37.37,37.37,37.3,37.33,642600.0,26.2473,26.2473,26.1981,26.2192,642600.0
2013-06-21 11:25:00,37.32,37.32,37.23,37.23,907200.0,26.2122,26.2122,26.149,26.149,907200.0
2013-06-21 11:30:00,37.23,37.23,37.14,37.18,414500.0,26.149,26.149,26.0858,26.1139,414500.0
2013-06-21 11:35:00,37.18,37.22,37.16,37.19,451000.0,26.1139,26.142,26.0998,26.1209,451000.0
2013-06-21 11:40:00,37.2,37.21,37.13,37.15,436300.0,26.1279,26.1349,26.0787,26.0928,436300.0
2013-06-21 11:45:00,37.16,37.19,37.14,37.18,280500.0,26.0998,26.1209,26.0858,26.1139,280500.0
2013-06-21 11:50:00,37.18,37.18,37.1,37.1,282200.0,26.1139,26.1139,26.0577,26.0577,282200.0
2013-06-21 11:55:00,37.11,37.14,37.1,37.12,548400.0,26.0647,26.0858,26.0577,26.0717,548400.0
2013-06-21 12:00:00,37.11,37.22,37.11,37.22,420000.0,26.0647,26.142,26.0647,26.142,420000.0
2013-06-21 12:05:00,37.21,37.32,37.21,37.29,1226100.0,26.1349,26.2122,26.1349,26.1911,1226100.0
2013-06-21 12:10:00,37.28,37.34,37.28,37.29,248100.0,26.1841,26.2262,26.1841,26.1911,248100.0
2013-06-21 12:15:00,37.28,37.31,37.27,37.29,444500.0,26.1841,26.2052,26.1771,26.1911,444500.0
2013-06-21 12:20:00,37.29,37.29,37.25,37.28,381400.0,26.1911,26.1911,26.163,26.1841,381400.0
2013-06-21 12:25:00,37.27,37.3,37.27,37.29,620100.0,26.1771,26.1981,26.1771,26.1911,620100.0
2013-06-21 12:30:00,37.3,37.32,37.28,37.3,445100.0,26.1981,26.2122,26.1841,26.1981,445100.0
2013-06-21 12:35:00,37.3,37.37,37.3,37.37,336100.0,26.1981,26.2473,26.1981,26.2473,336100.0
2013-06-21 12:40:00,37.36,37.48,37.36,37.48,286300.0,26.2403,26.3246,26.2403,26.3246,286300.0
2013-06-21 12:45:00,37.48,37.6,37.47,37.6,237800.0,26.3246,26.4089,26.3176,26.4089,237800.0
2013-06-21 12:50:00,37.6,37.6,37.56,37.58,184900.0,26.4089,26.4089,26.3808,26.3948,184900.0
2013-06-21 12:55:00,37.57,37.74,37.57,37.73,292700.0,26.3878,26.5072,26.3878,26.5002,292700.0
2013-06-21 13:00:00,37.73,37.74,37.65,37.66,212000.0,26.5002,26.5072,26.444,26.451,212000.0
2013-06-21 13:05:00,37.66,37.67,37.63,37.66,412700.0,26.451,26.458,26.4299,26.451,412700.0
2013-06-21 13:10:00,37.66,37.75,37.66,37.75,197400.0,26.451,26.5142,26.451,26.5142,197400.0
2013-06-21 13:15:00,37.75,37.86,37.74,37.84,621200.0,26.5142,26.5915,26.5072,26.5774,621200.0
2013-06-21 13:20:00,37.84,37.85,37.7,37.72,245900.0,26.5774,26.5844,26.4791,26.4931,245900.0
2013-06-21 13:25:00,37.72,37.74,37.69,37.72,368000.0,26.4931,26.5072,26.4721,26.4931,368000.0
2013-06-21 13:30:00,37.73,37.77,37.69,37.77,205200.0,26.5002,26.5283,26.4721,26.5283,205200.0
2013-06-21 13:35:00,37.77,37.77,37.72,37.76,197200.0,26.5283,26.5283,26.4931,26.5212,197200.0
2013-06-21 13:40:00,37.77,37.77,37.7,37.71,221000.0,26.5283,26.5283,26.4791,26.4861,221000.0
2013-06-21 13:45:00,37.71,37.72,37.65,37.66,179900.0,26.4861,26.4931,26.444,26.451,179900.0
2013-06-21 13:50:00,37.65,37.67,37.57,37.59,548800.0,26.444,26.458,26.3878,26.4018,548800.0
2013-06-21 13:55:00,37.59,37.6,37.55,37.58,331500.0,26.4018,26.4089,26.3737,26.3948,331500.0
2013-06-21 14:00:00,37.57,37.59,37.53,37.55,294900.0,26.3878,26.4018,26.3597,26.3737,294900.0
2013-06-21 14:05:00,37.55,37.55,37.46,37.48,520700.0,26.3737,26.3737,26.3105,26.3246,520700.0
2013-06-21 14:10:00,37.48,37.62,37.47,37.61,225800.0,26.3246,26.4229,26.3176,26.4159,225800.0
2013-06-21 14:15:00,37.61,37.66,37.59,37.65,191000.0,26.4159,26.451,26.4018,26.444,191000.0
2013-06-21 14:20:00,37.66,37.68,37.58,37.65,1252100.0,26.451,26.465,26.3948,26.444,1252100.0
2013-06-21 14:25:00,37.66,37.75,37.65,37.74,257700.0,26.451,26.5142,26.444,26.5072,257700.0
2013-06-21 14:30:00,37.74,37.77,37.71,37.77,379500.0,26.5072,26.5283,26.4861,26.5283,379500.0
2013-06-21 14:35:00,37.77,37.8,37.74,37.77,256700.0,26.5283,26.5493,26.5072,26.5283,256700.0
2013-06-21 14:40:00,37.77,37.78,37.73,37.75,735500.0,26.5283,26.5353,26.5002,26.5142,735500.0
2013-06-21 14:45:00,37.75,37.82,37.75,37.82,422700.0,26.5142,26.5634,26.5142,26.5634,422700.0
2013-06-21 14:50:00,37.82,37.86,37.81,37.84,180100.0,26.5634,26.5915,26.5564,26.5774,180100.0
2013-06-21 14:55:00,37.84,37.89,37.81,37.88,375900.0,26.5774,26.6125,26.5564,26.6055,375900.0
2013-06-21 15:00:00,37.88,37.93,37.85,37.92,783500.0,26.6055,26.6406,26.5844,26.6336,783500.0
2013-06-21 15:05:00,37.92,38.0,37.91,37.97,612600.0,26.6336,26.6898,26.6266,26.6687,612600.0
2013-06-21 15:10:00,37.97,38.01,37.93,37.93,317600.0,26.6687,26.6968,26.6406,26.6406,317600.0
2013-06-21 15:15:00,37.94,38.0,37.92,37.94,676000.0,26.6477,26.6898,26.6336,26.6477,676000.0
2013-06-21 15:20:00,37.95,37.99,37.93,37.98,316200.0,26.6547,26.6828,26.6406,26.6758,316200.0
2013-06-21 15:25:00,37.98,38.0,37.95,37.99,334100.0,26.6758,26.6898,26.6547,26.6828,334100.0
2013-06-21 15:30:00,37.99,37.99,37.94,37.94,325600.0,26.6828,26.6828,26.6477,26.6477,325600.0
2013-06-21 15:35:00,37.94,38.01,37.93,37.98,415200.0,26.6477,26.6968,26.6406,26.6758,415200.0
2013-06-21 15:40:00,37.98,37.99,37.86,37.88,658100.0,26.6758,26.6828,26.5915,26.6055,658100.0
2013-06-21 15:45:00,37.87,37.88,37.81,37.88,1035800.0,26.5985,26.6055,26.5564,26.6055,1035800.0
2013-06-21 15:50:00,37.88,37.9,37.87,37.89,1088000.0,26.6055,26.6196,26.5985,26.6125,1088000.0
2013-06-21 15:55:00,37.89,37.92,37.82,37.83,3304200.0,26.6125,26.6336,26.5634,26.5704,3304200.0
2013-06-24 09:30:00,36.5,36.5,36.31,36.36,714700.0,25.9917,25.9917,25.8564,25.892,714700.0
2013-06-24 09:35:00,36.36,36.4,36.26,36.29,809400.0,25.892,25.9204,25.8208,25.8421,809400.0
2013-06-24 09:40:00,36.29,36.37,36.28,36.34,950400.0,25.8421,25.8991,25.835,25.8777,950400.0
2013-06-24 09:45:00,36.35,36.42,36.31,36.37,761600.0,25.8848,25.9347,25.8564,25.8991,761600.0
2013-06-24 09:50:00,36.37,36.39,36.23,36.23,903400.0,25.8991,25.9133,25.7994,25.7994,903400.0
2013-06-24 09:55:00,36.23,36.25,36.13,36.15,967600.0,25.7994,25.8136,25.7282,25.7424,967600.0
2013-06-24 10:00:00,36.14,36.17,36.06,36.16,604300.0,25.7353,25.7567,25.6783,25.7495,604300.0
2013-06-24 10:05:00,36.16,36.22,36.14,36.19,500000.0,25.7495,25.7923,25.7353,25.7709,500000.0
2013-06-24 10:10:00,36.19,36.24,36.15,36.19,572700.0,25.7709,25.8065,25.7424,25.7709,572700.0
2013-06-24 10:15:00,36.2,36.26,36.17,36.23,753800.0,25.778,25.8208,25.7567,25.7994,753800.0
2013-06-24 10:20:00,36.23,36.23,36.15,36.17,651500.0,25.7994,25.7994,25.7424,25.7567,651500.0
2013-06-24 10:25:00,36.17,36.17,36.09,36.11,512200.0,25.7567,25.7567,25.6997,25.7139,512200.0
2013-06-24 10:30:00,36.11,36.17,36.06,36.09,499400.0,25.7139,25.7567,25.6783,25.6997,499400.0
2013-06-24 10:35:00,36.09,36.19,36.08,36.18,394600.0,25.6997,25.7709,25.6926,25.7638,394600.0
2013-06-24 10:40:00,36.18,36.19,36.14,36.17,999700.0,25.7638,25.7709,25.7353,25.7567,999700.0
2013-06-24 10:45:00,36.17,36.2,36.12,36.17,706600.0,25.7567,25.778,25.7211,25.7567,706600.0
2013-06-24 10:50:00,36.18,36.19,36.13,36.15,457900.0,25.7638,25.7709,25.7282,25.7424,457900.0
2013-06-24 10:55:00,36.16,36.19,36.13,36.16,290700.0,25.7495,25.7709,25.7282,25.7495,290700.0
2013-06-24 11:00:00,36.16,36.22,36.13,36.14,603000.0,25.7495,25.7923,25.7282,25.7353,603000.0
2013-06-24 11:05:00,36.14,36.19,36.11,36.16,638400.0,25.7353,25.7709,25.7139,25.7495,638400.0
2013-06-24 11:10:00,36.16,36.19,36.1,36.11,742900.0,25.7495,25.7709,25.7068,25.7139,742900.0
2013-06-24 11:15:00,36.11,36.13,36.08,36.08,392600.0,25.7139,25.7282,25.6926,25.6926,392600.0
2013-06-24 11:20:00,36.08,36.09,36.03,36.03,270000.0,25.6926,25.6997,25.657,25.657,270000.0
2013-06-24 11:25:00,36.04,36.06,36.02,36.02,188000.0,25.6641,25.6783,25.6498,25.6498,188000.0
2013-06-24 11:30:00,36.02,36.12,36.02,36.11,368000.0,25.6498,25.7211,25.6498,25.7139,368000.0
2013-06-24 11:35:00,36.12,36.13,36.09,36.13,236200.0,25.7211,25.7282,25.6997,25.7282,236200.0
2013-06-24 11:40:00,36.13,36.18,36.09,36.1,368800.0,25.7282,25.7638,25.6997,25.7068,368800.0
2013-06-24 11:45:00,36.11,36.14,36.08,36.13,499400.0,25.7139,25.7353,25.6926,25.7282,499400.0
2013-06-24 11:50:00,36.13,36.22,36.12,36.21,1245900.0,25.7282,25.7923,25.7211,25.7851,1245900.0
2013-06-24 11:55:00,36.2,36.2,36.14,36.17,406600.0,25.778,25.778,25.7353,25.7567,406600.0
2013-06-24 12:00:00,36.16,36.21,36.09,36.09,486400.0,25.7495,25.7851,25.6997,25.6997,486400.0
2013-06-24 12:05:00,36.08,36.08,36.03,36.06,633400.0,25.6926,25.6926,25.657,25.6783,633400.0
2013-06-24 12:10:00,36.05,36.09,36.03,36.06,180600.0,25.6712,25.6997,25.657,25.6783,180600.0
2013-06-24 12:15:00,36.07,36.12,36.06,36.06,295000.0,25.6855,25.7211,25.6783,25.6783,295000.0
2013-06-24 12:20:00,36.06,36.07,36.03,36.06,476800.0,25.6783,25.6855,25.657,25.6783,476800.0
2013-06-24 12:25:00,36.06,36.19,36.03,36.16,248400.0,25.6783,25.7709,25.657,25.7495,248400.0
2013-06-24 12:30:00,36.16,36.2,36.16,36.17,264200.0,25.7495,25.778,25.7495,25.7567,264200.0
2013-06-24 12:35:00,36.17,36.23,36.16,36.17,170700.0,25.7567,25.7994,25.7495,25.7567,170700.0
2013-06-24 12:40:00,36.17,36.19,36.14,36.17,275700.0,25.7567,25.7709,25.7353,25.7567,275700.0
2013-06-24 12:45:00,36.17,36.25,36.16,36.23,663400.0,25.7567,25.8136,25.7495,25.7994,663400.0
2013-06-24 12:50:00,36.24,36.28,36.22,36.28,243600.0,25.8065,25.835,25.7923,25.835,243600.0
2013-06-24 12:55:00,36.27,36.45,36.27,36.44,3304800.0,25.8279,25.956,25.8279,25.9489,3304800.0
2013-06-24 13:00:00,36.44,36.44,36.39,36.41,348000.0,25.9489,25.9489,25.9133,25.9276,348000.0
2013-06-24 13:05:00,36.41,36.42,36.37,36.38,837500.0,25.9276,25.9347,25.8991,25.9062,837500.0
2013-06-24 13:10:00,36.38,36.48,36.36,36.47,915600.0,25.9062,25.9774,25.892,25.9703,915600.0
2013-06-24 13:15:00,36.46,36.49,36.41,36.48,313900.0,25.9632,25.9845,25.9276,25.9774,313900.0
2013-06-24 13:20:00,36.48,36.5,36.44,36.49,202100.0,25.9774,25.9917,25.9489,25.9845,202100.0
2013-06-24 13:25:00,36.49,36.49,36.44,36.47,388800.0,25.9845,25.9845,25.9489,25.9703,388800.0
2013-06-24 13:30:00,36.47,36.48,36.43,36.47,630700.0,25.9703,25.9774,25.9418,25.9703,630700.0
2013-06-24 13:35:00,36.47,36.5,36.44,36.47,393500.0,25.9703,25.9917,25.9489,25.9703,393500.0
2013-06-24 13:40:00,36.48,36.64,36.48,36.64,478200.0,25.9774,26.0913,25.9774,26.0913,478200.0
2013-06-24 13:45:00,36.64,36.66,36.57,36.59,619900.0,26.0913,26.1056,26.0415,26.0557,619900.0
2013-06-24 13:50:00,36.59,36.6,36.52,36.53,467000.0,26.0557,26.0629,26.0059,26.013,467000.0
2013-06-24 13:55:00,36.52,36.58,36.51,36.57,385300.0,26.0059,26.0486,25.9988,26.0415,385300.0
2013-06-24 14:00:00,36.57,36.62,36.53,36.59,459800.0,26.0415,26.0771,26.013,26.0557,459800.0
2013-06-24 14:05:00,36.59,36.67,36.59,36.65,610900.0,26.0557,26.1127,26.0557,26.0985,610900.0
2013-06-24 14:10:00,36.66,36.69,36.62,36.63,1124000.0,26.1056,26.127,26.0771,26.0842,1124000.0
2013-06-24 14:15:00,36.62,36.69,36.62,36.69,395500.0,26.0771,26.127,26.0771,26.127,395500.0
2013-06-24 14:20:00,36.69,36.79,36.69,36.73,613700.0,26.127,26.1982,26.127,26.1554,613700.0
2013-06-24 14:25:00,36.74,36.82,36.73,36.81,494300.0,26.1626,26.2195,26.1554,26.2124,494300.0
2013-06-24 14:30:00,36.81,36.85,36.79,36.85,312400.0,26.2124,26.2409,26.1982,26.2409,312400.0
2013-06-24 14:35:00,36.84,36.92,36.82,36.92,758800.0,26.2338,26.2907,26.2195,26.2907,758800.0
2013-06-24 14:40:00,36.91,36.92,36.81,36.83,686600.0,26.2836,26.2907,26.2124,26.2266,686600.0
2013-06-24 14:45:00,36.83,36.84,36.77,36.83,513800.0,26.2266,26.2338,26.1839,26.2266,513800.0
2013-06-24 14:50:00,36.83,36.87,36.82,36.86,774100.0,26.2266,26.2551,26.2195,26.248,774100.0
2013-06-24 14:55:00,36.85,36.86,36.77,36.79,790700.0,26.2409,26.248,26.1839,26.1982,790700.0
2013-06-24 15:00:00,36.79,36.85,36.76,36.82,259700.0,26.1982,26.2409,26.1768,26.2195,259700.0
2013-06-24 15:05:00,36.82,36.85,36.78,36.79,352900.0,26.2195,26.2409,26.191,26.1982,352900.0
2013-06-24 15:10:00,36.79,36.83,36.77,36.78,254800.0,26.1982,26.2266,26.1839,26.191,254800.0
2013-06-24 15:15:00,36.79,36.79,36.65,36.66,564100.0,26.1982,26.1982,26.0985,26.1056,564100.0
2013-06-24 15:20:00,36.67,36.74,36.65,36.68,704800.0,26.1127,26.1626,26.0985,26.1198,704800.0
2013-06-24 15:25:00,36.68,36.69,36.62,36.66,419300.0,26.1198,26.127,26.0771,26.1056,419300.0
2013-06-24 15:30:00,36.65,36.75,36.65,36.66,705300.0,26.0985,26.1697,26.0985,26.1056,705300.0
2013-06-24 15:35:00,36.66,36.78,36.65,36.74,657500.0,26.1056,26.191,26.0985,26.1626,657500.0
2013-06-24 15:40:00,36.74,36.74,36.69,36.7,618300.0,26.1626,26.1626,26.127,26.1341,618300.0
2013-06-24 15:45:00,36.7,36.7,36.58,36.64,1096500.0,26.1341,26.1341,26.0486,26.0913,1096500.0
2013-06-24 15:50:00,36.63,36.67,36.62,36.65,1283400.0,26.0842,26.1127,26.0771,26.0985,1283400.0
2013-06-24 15:55:00,36.65,36.65,36.5,36.5,2532300.0,26.0985,26.0985,25.9917,25.9917,2532300.0
2013-06-25 09:30:00,37.11,37.26,37.07,37.1,1301300.0,26.426,26.5329,26.3976,26.4189,1301300.0
2013-06-25 09:35:00,37.09,37.11,36.95,36.97,2640300.0,26.4118,26.426,26.3121,26.3263,2640300.0
2013-06-25 09:40:00,36.97,37.08,36.96,37.07,1215000.0,26.3263,26.4047,26.3192,26.3976,1215000.0
2013-06-25 09:45:00,37.08,37.11,36.99,36.99,1256400.0,26.4047,26.426,26.3406,26.3406,1256400.0
2013-06-25 09:50:00,37.0,37.01,36.92,36.93,554600.0,26.3477,26.3548,26.2907,26.2979,554600.0
2013-06-25 09:55:00,36.93,37.02,36.88,36.99,996300.0,26.2979,26.3619,26.2623,26.3406,996300.0
2013-06-25 10:00:00,36.99,37.04,36.88,36.94,1712600.0,26.3406,26.3762,26.2623,26.305,1712600.0
2013-06-25 10:05:00,36.93,36.94,36.8,36.85,1025700.0,26.2979,26.305,26.2053,26.2409,1025700.0
2013-06-25 10:10:00,36.84,36.84,36.75,36.77,487100.0,26.2338,26.2338,26.1697,26.1839,487100.0
2013-06-25 10:15:00,36.78,36.79,36.69,36.69,391800.0,26.191,26.1982,26.127,26.127,391800.0
2013-06-25 10:20:00,36.69,36.78,36.68,36.77,383400.0,26.127,26.191,26.1198,26.1839,383400.0
2013-06-25 10:25:00,36.77,36.79,36.73,36.75,891800.0,26.1839,26.1982,26.1554,26.1697,891800.0
2013-06-25 10:30:00,36.74,36.8,36.73,36.79,534100.0,26.1626,26.2053,26.1554,26.1982,534100.0
2013-06-25 10:35:00,36.79,36.85,36.76,36.83,421400.0,26.1982,26.2409,26.1768,26.2266,421400.0
2013-06-25 10:40:00,36.83,36.88,36.8,36.87,376400.0,26.2266,26.2623,26.2053,26.2551,376400.0
2013-06-25 10:45:00,36.86,36.94,36.86,36.94,417000.0,26.248,26.305,26.248,26.305,417000.0
2013-06-25 10:50:00,36.94,36.96,36.92,36.95,757500.0,26.305,26.3192,26.2907,26.3121,757500.0
2013-06-25 10:55:00,36.95,36.97,36.93,36.95,619600.0,26.3121,26.3263,26.2979,26.3121,619600.0
2013-06-25 11:00:00,36.95,36.97,36.93,36.96,624100.0,26.3121,26.3263,26.2979,26.3192,624100.0
2013-06-25 11:05:00,36.96,37.01,36.95,37.01,509600.0,26.3192,26.3548,26.3121,26.3548,509600.0
2013-06-25 11:10:00,37.0,37.02,36.96,36.98,716100.0,26.3477,26.3619,26.3192,26.3335,716100.0
2013-06-25 11:15:00,36.97,36.98,36.95,36.95,291800.0,26.3263,26.3335,26.3121,26.3121,291800.0
2013-06-25 11:20:00,36.96,36.98,36.95,36.95,226500.0,26.3192,26.3335,26.3121,26.3121,226500.0
2013-06-25 11:25:00,36.95,36.97,36.93,36.95,631700.0,26.3121,26.3263,26.2979,26.3121,631700.0
2013-06-25 11:30:00,36.95,37.0,36.94,36.97,282800.0,26.3121,26.3477,26.305,26.3263,282800.0
2013-06-25 11:35:00,36.97,37.0,36.97,36.98,169100.0,26.3263,26.3477,26.3263,26.3335,169100.0
2013-06-25 11:40:00,36.97,37.01,36.93,36.95,435600.0,26.3263,26.3548,26.2979,26.3121,435600.0
2013-06-25 11:45:00,36.95,36.96,36.91,36.96,843800.0,26.3121,26.3192,26.2836,26.3192,843800.0
2013-06-25 11:50:00,36.96,37.0,36.95,36.99,487300.0,26.3192,26.3477,26.3121,26.3406,487300.0
2013-06-25 11:55:00,36.99,37.03,36.97,36.98,1171100.0,26.3406,26.3691,26.3263,26.3335,1171100.0
2013-06-25 12:00:00,36.98,36.99,36.96,36.97,289100.0,26.3335,26.3406,26.3192,26.3263,289100.0
2013-06-25 12:05:00,36.97,36.98,36.95,36.95,679500.0,26.3263,26.3335,26.3121,26.3121,679500.0
2013-06-25 12:10:00,36.96,36.98,36.94,36.97,213400.0,26.3192,26.3335,26.305,26.3263,213400.0
2013-06-25 12:15:00,36.97,36.98,36.96,36.96,125100.0,26.3263,26.3335,26.3192,26.3192,125100.0
2013-06-25 12:20:00,36.96,36.97,36.93,36.95,170400.0,26.3192,26.3263,26.2979,26.3121,170400.0
2013-06-25 12:25:00,36.96,36.96,36.91,36.92,160700.0,26.3192,26.3192,26.2836,26.2907,160700.0
2013-06-25 12:30:00,36.92,36.96,36.91,36.96,544800.0,26.2907,26.3192,26.2836,26.3192,544800.0
2013-06-25 12:35:00,36.96,36.98,36.95,36.98,378800.0,26.3192,26.3335,26.3121,26.3335,378800.0
2013-06-25 12:40:00,36.98,37.0,36.97,36.99,266800.0,26.3335,26.3477,26.3263,26.3406,266800.0
2013-06-25 12:45:00,36.99,37.01,36.99,37.0,153700.0,26.3406,26.3548,26.3406,26.3477,153700.0
2013-06-25 12:50:00,36.99,37.0,36.99,37.0,94400.0,26.3406,26.3477,26.3406,26.3477,94400.0
2013-06-25 12:55:00,37.0,37.03,36.98,37.02,200100.0,26.3477,26.3691,26.3335,26.3619,200100.0
2013-06-25 13:00:00,37.02,37.02,36.99,36.99,384800.0,26.3619,26.3619,26.3406,26.3406,384800.0
2013-06-25 13:05:00,37.0,37.02,36.94,36.95,293800.0,26.3477,26.3619,26.305,26.3121,293800.0
2013-06-25 13:10:00,36.95,36.97,36.93,36.95,202100.0,26.3121,26.3263,26.2979,26.3121,202100.0
2013-06-25 13:15:00,36.95,36.96,36.91,36.92,253000.0,26.3121,26.3192,26.2836,26.2907,253000.0
2013-06-25 13:20:00,36.91,36.92,36.89,36.89,199700.0,26.2836,26.2907,26.2694,26.2694,199700.0
2013-06-25 13:25:00,36.89,36.9,36.87,36.88,405000.0,26.2694,26.2765,26.2551,26.2623,405000.0
2013-06-25 13:30:00,36.89,36.89,36.85,36.88,385900.0,26.2694,26.2694,26.2409,26.2623,385900.0
2013-06-25 13:35:00,36.87,36.9,36.86,36.88,555800.0,26.2551,26.2765,26.248,26.2623,555800.0
2013-06-25 13:40:00,36.88,36.95,36.87,36.95,321800.0,26.2623,26.3121,26.2551,26.3121,321800.0
2013-06-25 13:45:00,36.95,36.97,36.93,36.95,251500.0,26.3121,26.3263,26.2979,26.3121,251500.0
2013-06-25 13:50:00,36.95,36.97,36.92,36.97,262500.0,26.3121,26.3263,26.2907,26.3263,262500.0
2013-06-25 13:55:00,36.97,36.97,36.91,36.92,150200.0,26.3263,26.3263,26.2836,26.2907,150200.0
2013-06-25 14:00:00,36.91,36.96,36.89,36.94,191900.0,26.2836,26.3192,26.2694,26.305,191900.0
2013-06-25 14:05:00,36.94,36.96,36.9,36.93,228700.0,26.305,26.3192,26.2765,26.2979,228700.0
2013-06-25 14:10:00,36.92,36.98,36.92,36.97,205400.0,26.2907,26.3335,26.2907,26.3263,205400.0
2013-06-25 14:15:00,36.98,37.01,36.97,37.01,183700.0,26.3335,26.3548,26.3263,26.3548,183700.0
2013-06-25 14:20:00,37.01,37.01,36.92,36.95,663500.0,26.3548,26.3548,26.2907,26.3121,663500.0
2013-06-25 14:25:00,36.95,37.0,36.94,36.98,324800.0,26.3121,26.3477,26.305,26.3335,324800.0
2013-06-25 14:30:00,36.98,37.04,36.95,37.03,261600.0,26.3335,26.3762,26.3121,26.3691,261600.0
2013-06-25 14:35:00,37.02,37.06,37.01,37.05,235400.0,26.3619,26.3904,26.3548,26.3833,235400.0
2013-06-25 14:40:00,37.04,37.05,37.03,37.03,158000.0,26.3762,26.3833,26.3691,26.3691,158000.0
2013-06-25 14:45:00,37.03,37.06,37.02,37.06,315100.0,26.3691,26.3904,26.3619,26.3904,315100.0
2013-06-25 14:50:00,37.05,37.08,37.04,37.07,209800.0,26.3833,26.4047,26.3762,26.3976,209800.0
2013-06-25 14:55:00,37.07,37.09,37.03,37.06,464500.0,26.3976,26.4118,26.3691,26.3904,464500.0
2013-06-25 15:00:00,37.05,37.09,37.05,37.08,248100.0,26.3833,26.4118,26.3833,26.4047,248100.0
2013-06-25 15:05:00,37.08,37.09,37.05,37.08,763100.0,26.4047,26.4118,26.3833,26.4047,763100.0
2013-06-25 15:10:00,37.08,37.12,37.08,37.12,436400.0,26.4047,26.4332,26.4047,26.4332,436400.0
2013-06-25 15:15:00,37.12,37.14,37.1,37.11,428800.0,26.4332,26.4474,26.4189,26.426,428800.0
2013-06-25 15:20:00,37.11,37.17,37.1,37.16,1046200.0,26.426,26.4688,26.4189,26.4616,1046200.0
2013-06-25 15:25:00,37.17,37.18,37.13,37.18,298800.0,26.4688,26.4759,26.4403,26.4759,298800.0
2013-06-25 15:30:00,37.18,37.21,37.17,37.21,277000.0,26.4759,26.4972,26.4688,26.4972,277000.0
2013-06-25 15:35:00,37.21,37.25,37.19,37.22,914200.0,26.4972,26.5257,26.483,26.5044,914200.0
2013-06-25 15:40:00,37.21,37.24,37.2,37.22,607300.0,26.4972,26.5186,26.4901,26.5044,607300.0
2013-06-25 15:45:00,37.22,37.25,37.18,37.21,1065300.0,26.5044,26.5257,26.4759,26.4972,1065300.0
2013-06-25 15:50:00,37.2,37.22,37.17,37.22,1101800.0,26.4901,26.5044,26.4688,26.5044,1101800.0
2013-06-25 15:55:00,37.22,37.23,37.2,37.21,2640500.0,26.5044,26.5115,26.4901,26.4972,2640500.0
2013-06-26 09:30:00,37.63,37.73,37.56,37.73,2023900.0,26.7963,26.8675,26.7465,26.8675,2023900.0
2013-06-26 09:35:00,37.73,37.84,37.72,37.83,611600.0,26.8675,26.9459,26.8604,26.9387,611600.0
2013-06-26 09:40:00,37.83,37.84,37.77,37.78,384200.0,26.9387,26.9459,26.896,26.9031,384200.0
2013-06-26 09:45:00,37.79,37.81,37.72,37.79,675500.0,26.9103,26.9245,26.8604,26.9103,675500.0
2013-06-26 09:50:00,37.79,37.84,37.79,37.82,646200.0,26.9103,26.9459,26.9103,26.9316,646200.0
2013-06-26 09:55:00,37.82,37.83,37.78,37.81,532100.0,26.9316,26.9387,26.9031,26.9245,532100.0
2013-06-26 10:00:00,37.82,37.84,37.79,37.79,633400.0,26.9316,26.9459,26.9103,26.9103,633400.0
2013-06-26 10:05:00,37.8,37.8,37.76,37.77,294100.0,26.9174,26.9174,26.8889,26.896,294100.0
2013-06-26 10:10:00,37.78,37.8,37.77,37.79,283000.0,26.9031,26.9174,26.896,26.9103,283000.0
2013-06-26 10:15:00,37.78,37.78,37.74,37.77,469200.0,26.9031,26.9031,26.8747,26.896,469200.0
2013-06-26 10:20:00,37.77,37.83,37.76,37.81,458000.0,26.896,26.9387,26.8889,26.9245,458000.0
2013-06-26 10:25:00,37.81,37.82,37.76,37.77,295600.0,26.9245,26.9316,26.8889,26.896,295600.0
2013-06-26 10:30:00,37.76,37.78,37.71,37.71,548300.0,26.8889,26.9031,26.8533,26.8533,548300.0
2013-06-26 10:35:00,37.71,37.77,37.69,37.77,319000.0,26.8533,26.896,26.8391,26.896,319000.0
2013-06-26 10:40:00,37.77,37.78,37.74,37.76,577900.0,26.896,26.9031,26.8747,26.8889,577900.0
2013-06-26 10:45:00,37.77,37.78,37.75,37.76,832100.0,26.896,26.9031,26.8818,26.8889,832100.0
2013-06-26 10:50:00,37.76,37.78,37.74,37.77,441300.0,26.8889,26.9031,26.8747,26.896,441300.0
2013-06-26 10:55:00,37.77,37.77,37.71,37.71,589700.0,26.896,26.896,26.8533,26.8533,589700.0
2013-06-26 11:00:00,37.71,37.72,37.64,37.64,959600.0,26.8533,26.8604,26.8034,26.8034,959600.0
2013-06-26 11:05:00,37.65,37.66,37.61,37.64,736300.0,26.8106,26.8177,26.7821,26.8034,736300.0
2013-06-26 11:10:00,37.63,37.67,37.62,37.65,575500.0,26.7963,26.8248,26.7892,26.8106,575500.0
2013-06-26 11:15:00,37.65,37.68,37.63,37.63,454800.0,26.8106,26.8319,26.7963,26.7963,454800.0
2013-06-26 11:20:00,37.64,37.65,37.61,37.62,490500.0,26.8034,26.8106,26.7821,26.7892,490500.0
2013-06-26 11:25:00,37.62,37.63,37.59,37.6,630400.0,26.7892,26.7963,26.7678,26.775,630400.0
2013-06-26 11:30:00,37.6,37.64,37.58,37.63,439300.0,26.775,26.8034,26.7607,26.7963,439300.0
2013-06-26 11:35:00,37.63,37.64,37.58,37.6,462400.0,26.7963,26.8034,26.7607,26.775,462400.0
2013-06-26 11:40:00,37.61,37.63,37.59,37.61,361100.0,26.7821,26.7963,26.7678,26.7821,361100.0
2013-06-26 11:45:00,37.61,37.63,37.6,37.63,246500.0,26.7821,26.7963,26.775,26.7963,246500.0
2013-06-26 11:50:00,37.62,37.64,37.61,37.62,420600.0,26.7892,26.8034,26.7821,26.7892,420600.0
2013-06-26 11:55:00,37.63,37.63,37.59,37.6,111800.0,26.7963,26.7963,26.7678,26.775,111800.0
2013-06-26 12:00:00,37.6,37.67,37.59,37.66,503500.0,26.775,26.8248,26.7678,26.8177,503500.0
2013-06-26 12:05:00,37.66,37.67,37.64,37.65,126300.0,26.8177,26.8248,26.8034,26.8106,126300.0
2013-06-26 12:10:00,37.65,37.69,37.64,37.68,189000.0,26.8106,26.8391,26.8034,26.8319,189000.0
2013-06-26 12:15:00,37.68,37.73,37.68,37.73,112000.0,26.8319,26.8675,26.8319,26.8675,112000.0
2013-06-26 12:20:00,37.73,37.73,37.7,37.7,119600.0,26.8675,26.8675,26.8462,26.8462,119600.0
2013-06-26 12:25:00,37.71,37.73,37.69,37.7,746300.0,26.8533,26.8675,26.8391,26.8462,746300.0
2013-06-26 12:30:00,37.7,37.7,37.66,37.69,338300.0,26.8462,26.8462,26.8177,26.8391,338300.0
2013-06-26 12:35:00,37.69,37.73,37.67,37.72,418700.0,26.8391,26.8675,26.8248,26.8604,418700.0
2013-06-26 12:40:00,37.72,37.75,37.71,37.73,283400.0,26.8604,26.8818,26.8533,26.8675,283400.0
2013-06-26 12:45:00,37.73,37.73,37.72,37.73,233000.0,26.8675,26.8675,26.8604,26.8675,233000.0
2013-06-26 12:50:00,37.73,37.74,37.72,37.73,121400.0,26.8675,26.8747,26.8604,26.8675,121400.0
2013-06-26 12:55:00,37.73,37.74,37.7,37.71,183900.0,26.8675,26.8747,26.8462,26.8533,183900.0
2013-06-26 13:00:00,37.72,37.74,37.69,37.69,106800.0,26.8604,26.8747,26.8391,26.8391,106800.0
2013-06-26 13:05:00,37.69,37.72,37.69,37.72,164900.0,26.8391,26.8604,26.8391,26.8604,164900.0
2013-06-26 13:10:00,37.72,37.77,37.72,37.77,125200.0,26.8604,26.896,26.8604,26.896,125200.0
2013-06-26 13:15:00,37.77,37.78,37.76,37.77,226400.0,26.896,26.9031,26.8889,26.896,226400.0
2013-06-26 13:20:00,37.77,37.79,37.76,37.77,216900.0,26.896,26.9103,26.8889,26.896,216900.0
2013-06-26 13:25:00,37.77,37.81,37.77,37.8,233900.0,26.896,26.9245,26.896,26.9174,233900.0
2013-06-26 13:30:00,37.81,37.83,37.79,37.83,257800.0,26.9245,26.9387,26.9103,26.9387,257800.0
2013-06-26 13:35:00,37.83,37.85,37.82,37.82,216300.0,26.9387,26.953,26.9316,26.9316,216300.0
2013-06-26 13:40:00,37.82,37.82,37.78,37.8,121800.0,26.9316,26.9316,26.9031,26.9174,121800.0
2013-06-26 13:45:00,37.8,37.85,37.8,37.83,385300.0,26.9174,26.953,26.9174,26.9387,385300.0
2013-06-26 13:50:00,37.82,37.84,37.8,37.82,168800.0,26.9316,26.9459,26.9174,26.9316,168800.0
2013-06-26 13:55:00,37.82,37.83,37.82,37.83,68500.0,26.9316,26.9387,26.9316,26.9387,68500.0
2013-06-26 14:00:00,37.83,37.85,37.81,37.84,417300.0,26.9387,26.953,26.9245,26.9459,417300.0
2013-06-26 14:05:00,37.84,37.84,37.8,37.83,457500.0,26.9459,26.9459,26.9174,26.9387,457500.0
2013-06-26 14:10:00,37.82,37.83,37.8,37.8,412700.0,26.9316,26.9387,26.9174,26.9174,412700.0
2013-06-26 14:15:00,37.8,37.83,37.8,37.82,168400.0,26.9174,26.9387,26.9174,26.9316,168400.0
2013-06-26 14:20:00,37.81,37.84,37.81,37.81,129300.0,26.9245,26.9459,26.9245,26.9245,129300.0
2013-06-26 14:25:00,37.82,37.84,37.81,37.83,144200.0,26.9316,26.9459,26.9245,26.9387,144200.0
2013-06-26 14:30:00,37.83,37.85,37.81,37.82,238400.0,26.9387,26.953,26.9245,26.9316,238400.0
2013-06-26 14:35:00,37.82,37.85,37.82,37.84,162800.0,26.9316,26.953,26.9316,26.9459,162800.0
2013-06-26 14:40:00,37.84,37.88,37.83,37.86,705800.0,26.9459,26.9744,26.9387,26.9601,705800.0
2013-06-26 14:45:00,37.87,37.87,37.85,37.86,341900.0,26.9672,26.9672,26.953,26.9601,341900.0
2013-06-26 14:50:00,37.86,37.88,37.86,37.88,105600.0,26.9601,26.9744,26.9601,26.9744,105600.0
2013-06-26 14:55:00,37.88,37.92,37.87,37.9,226800.0,26.9744,27.0028,26.9672,26.9886,226800.0
2013-06-26 15:00:00,37.9,37.99,37.9,37.95,332400.0,26.9886,27.0527,26.9886,27.0242,332400.0
2013-06-26 15:05:00,37.95,38.0,37.95,37.97,339700.0,27.0242,27.0598,27.0242,27.0384,339700.0
2013-06-26 15:10:00,37.98,38.0,37.96,38.0,286600.0,27.0456,27.0598,27.0313,27.0598,286600.0
2013-06-26 15:15:00,38.0,38.01,37.98,38.01,277700.0,27.0598,27.0669,27.0456,27.0669,277700.0
2013-06-26 15:20:00,38.0,38.02,37.99,38.0,600100.0,27.0598,27.074,27.0527,27.0598,600100.0
2013-06-26 15:25:00,38.0,38.01,37.97,38.0,662800.0,27.0598,27.0669,27.0384,27.0598,662800.0
2013-06-26 15:30:00,38.0,38.01,37.99,38.01,389300.0,27.0598,27.0669,27.0527,27.0669,389300.0
2013-06-26 15:35:00,38.01,38.05,38.0,38.05,530800.0,27.0669,27.0954,27.0598,27.0954,530800.0
2013-06-26 15:40:00,38.05,38.05,38.01,38.02,494200.0,27.0954,27.0954,27.0669,27.074,494200.0
2013-06-26 15:45:00,38.02,38.04,37.99,38.02,754200.0,27.074,27.0883,27.0527,27.074,754200.0
2013-06-26 15:50:00,38.02,38.04,38.0,38.02,888500.0,27.074,27.0883,27.0598,27.074,888500.0
2013-06-26 15:55:00,38.02,38.02,37.97,37.97,2271000.0,27.074,27.074,27.0384,27.0384,2271000.0
2013-06-27 09:30:00,38.27,38.34,38.26,38.3,2967200.0,27.2521,27.3019,27.245,27.2734,2967200.0
2013-06-27 09:35:00,38.31,38.34,38.28,38.34,537200.0,27.2806,27.3019,27.2592,27.3019,537200.0
2013-06-27 09:40:00,38.34,38.37,38.33,38.36,759600.0,27.3019,27.3233,27.2948,27.3162,759600.0
2013-06-27 09:45:00,38.36,38.46,38.36,38.45,752600.0,27.3162,27.3874,27.3162,27.3803,752600.0
2013-06-27 09:50:00,38.46,38.5,38.45,38.49,582500.0,27.3874,27.4159,27.3803,27.4087,582500.0
2013-06-27 09:55:00,38.49,38.53,38.47,38.48,561500.0,27.4087,27.4372,27.3945,27.4016,561500.0
2013-06-27 10:00:00,38.48,38.52,38.36,38.36,902300.0,27.4016,27.4301,27.3162,27.3162,902300.0
2013-06-27 10:05:00,38.37,38.38,38.34,38.35,525900.0,27.3233,27.3304,27.3019,27.309,525900.0
2013-06-27 10:10:00,38.36,38.41,38.35,38.41,430400.0,27.3162,27.3518,27.309,27.3518,430400.0
2013-06-27 10:15:00,38.41,38.45,38.39,38.4,744200.0,27.3518,27.3803,27.3375,27.3446,744200.0
2013-06-27 10:20:00,38.4,38.43,38.39,38.42,518300.0,27.3446,27.366,27.3375,27.3589,518300.0
2013-06-27 10:25:00,38.42,38.46,38.41,38.45,367300.0,27.3589,27.3874,27.3518,27.3803,367300.0
2013-06-27 10:30:00,38.45,38.51,38.44,38.51,319700.0,27.3803,27.423,27.3731,27.423,319700.0
2013-06-27 10:35:00,38.51,38.52,38.49,38.49,277200.0,27.423,27.4301,27.4087,27.4087,277200.0
2013-06-27 10:40:00,38.5,38.53,38.46,38.47,350000.0,27.4159,27.4372,27.3874,27.3945,350000.0
2013-06-27 10:45:00,38.47,38.49,38.46,38.47,257100.0,27.3945,27.4087,27.3874,27.3945,257100.0
2013-06-27 10:50:00,38.47,38.49,38.46,38.48,437800.0,27.3945,27.4087,27.3874,27.4016,437800.0
2013-06-27 10:55:00,38.48,38.48,38.42,38.43,291100.0,27.4016,27.4016,27.3589,27.366,291100.0
2013-06-27 11:00:00,38.43,38.48,38.43,38.47,580000.0,27.366,27.4016,27.366,27.3945,580000.0
2013-06-27 11:05:00,38.47,38.48,38.42,38.43,303800.0,27.3945,27.4016,27.3589,27.366,303800.0
2013-06-27 11:10:00,38.43,38.43,38.35,38.36,823800.0,27.366,27.366,27.309,27.3162,823800.0
2013-06-27 11:15:00,38.36,38.4,38.35,38.37,435900.0,27.3162,27.3446,27.309,27.3233,435900.0
2013-06-27 11:20:00,38.37,38.38,38.32,38.35,690700.0,27.3233,27.3304,27.2877,27.309,690700.0
2013-06-27 11:25:00,38.35,38.37,38.34,38.36,117900.0,27.309,27.3233,27.3019,27.3162,117900.0
2013-06-27 11:30:00,38.36,38.38,38.34,38.35,210700.0,27.3162,27.3304,27.3019,27.309,210700.0
2013-06-27 11:35:00,38.35,38.36,38.3,38.31,401900.0,27.309,27.3162,27.2734,27.2806,401900.0
2013-06-27 11:40:00,38.31,38.34,38.31,38.33,497000.0,27.2806,27.3019,27.2806,27.2948,497000.0
2013-06-27 11:45:00,38.32,38.35,38.32,38.35,270000.0,27.2877,27.309,27.2877,27.309,270000.0
2013-06-27 11:50:00,38.35,38.37,38.34,38.36,134400.0,27.309,27.3233,27.3019,27.3162,134400.0
2013-06-27 11:55:00,38.37,38.37,38.34,38.36,165900.0,27.3233,27.3233,27.3019,27.3162,165900.0
2013-06-27 12:00:00,38.36,38.37,38.32,38.33,115100.0,27.3162,27.3233,27.2877,27.2948,115100.0
2013-06-27 12:05:00,38.33,38.35,38.3,38.32,241300.0,27.2948,27.309,27.2734,27.2877,241300.0
2013-06-27 12:10:00,38.32,38.32,38.29,38.31,241900.0,27.2877,27.2877,27.2663,27.2806,241900.0
2013-06-27 12:15:00,38.3,38.34,38.3,38.34,155700.0,27.2734,27.3019,27.2734,27.3019,155700.0
2013-06-27 12:20:00,38.34,38.35,38.32,38.33,262900.0,27.3019,27.309,27.2877,27.2948,262900.0
2013-06-27 12:25:00,38.34,38.36,38.32,38.36,274500.0,27.3019,27.3162,27.2877,27.3162,274500.0
2013-06-27 12:30:00,38.36,38.42,38.36,38.41,565000.0,27.3162,27.3589,27.3162,27.3518,565000.0
2013-06-27 12:35:00,38.41,38.42,38.39,38.41,195900.0,27.3518,27.3589,27.3375,27.3518,195900.0
2013-06-27 12:40:00,38.42,38.45,38.41,38.43,283800.0,27.3589,27.3803,27.3518,27.366,283800.0
2013-06-27 12:45:00,38.44,38.45,38.42,38.45,182700.0,27.3731,27.3803,27.3589,27.3803,182700.0
2013-06-27 12:50:00,38.45,38.46,38.44,38.46,341000.0,27.3803,27.3874,27.3731,27.3874,341000.0
2013-06-27 12:55:00,38.46,38.5,38.46,38.48,416000.0,27.3874,27.4159,27.3874,27.4016,416000.0
2013-06-27 13:00:00,38.48,38.56,38.46,38.55,408600.0,27.4016,27.4586,27.3874,27.4515,408600.0
2013-06-27 13:05:00,38.55,38.55,38.53,38.54,361500.0,27.4515,27.4515,27.4372,27.4443,361500.0
2013-06-27 13:10:00,38.55,38.58,38.54,38.56,151800.0,27.4515,27.4728,27.4443,27.4586,151800.0
2013-06-27 13:15:00,38.55,38.59,38.54,38.59,251300.0,27.4515,27.4799,27.4443,27.4799,251300.0
2013-06-27 13:20:00,38.59,38.59,38.54,38.57,182500.0,27.4799,27.4799,27.4443,27.4657,182500.0
2013-06-27 13:25:00,38.57,38.59,38.57,38.59,345200.0,27.4657,27.4799,27.4657,27.4799,345200.0
2013-06-27 13:30:00,38.59,38.64,38.59,38.64,529800.0,27.4799,27.5155,27.4799,27.5155,529800.0
2013-06-27 13:35:00,38.64,38.64,38.6,38.61,216000.0,27.5155,27.5155,27.4871,27.4942,216000.0
2013-06-27 13:40:00,38.61,38.62,38.6,38.62,164900.0,27.4942,27.5013,27.4871,27.5013,164900.0
2013-06-27 13:45:00,38.62,38.62,38.6,38.62,391700.0,27.5013,27.5013,27.4871,27.5013,391700.0
2013-06-27 13:50:00,38.62,38.63,38.58,38.62,596800.0,27.5013,27.5084,27.4728,27.5013,596800.0
2013-06-27 13:55:00,38.61,38.63,38.57,38.58,251200.0,27.4942,27.5084,27.4657,27.4728,251200.0
2013-06-27 14:00:00,38.57,38.58,38.53,38.56,547900.0,27.4657,27.4728,27.4372,27.4586,547900.0
2013-06-27 14:05:00,38.57,38.58,38.54,38.55,719200.0,27.4657,27.4728,27.4443,27.4515,719200.0
2013-06-27 14:10:00,38.54,38.57,38.53,38.57,645100.0,27.4443,27.4657,27.4372,27.4657,645100.0
2013-06-27 14:15:00,38.57,38.58,38.55,38.55,814300.0,27.4657,27.4728,27.4515,27.4515,814300.0
2013-06-27 14:20:00,38.55,38.57,38.55,38.55,434000.0,27.4515,27.4657,27.4515,27.4515,434000.0
2013-06-27 14:25:00,38.55,38.59,38.54,38.58,722500.0,27.4515,27.4799,27.4443,27.4728,722500.0
2013-06-27 14:30:00,38.58,38.64,38.57,38.61,303900.0,27.4728,27.5155,27.4657,27.4942,303900.0
2013-06-27 14:35:00,38.6,38.63,38.6,38.62,228600.0,27.4871,27.5084,27.4871,27.5013,228600.0
2013-06-27 14:40:00,38.61,38.64,38.59,38.59,319600.0,27.4942,27.5155,27.4799,27.4799,319600.0
2013-06-27 14:45:00,38.59,38.62,38.58,38.61,282600.0,27.4799,27.5013,27.4728,27.4942,282600.0
2013-06-27 14:50:00,38.61,38.63,38.59,38.59,326800.0,27.4942,27.5084,27.4799,27.4799,326800.0
2013-06-27 14:55:00,38.59,38.61,38.58,38.6,269000.0,27.4799,27.4942,27.4728,27.4871,269000.0
2013-06-27 15:00:00,38.6,38.6,38.57,38.58,368700.0,27.4871,27.4871,27.4657,27.4728,368700.0
2013-06-27 15:05:00,38.59,38.59,38.55,38.58,859200.0,27.4799,27.4799,27.4515,27.4728,859200.0
2013-06-27 15:10:00,38.58,38.61,38.57,38.6,697300.0,27.4728,27.4942,27.4657,27.4871,697300.0
2013-06-27 15:15:00,38.61,38.63,38.6,38.62,498800.0,27.4942,27.5084,27.4871,27.5013,498800.0
2013-06-27 15:20:00,38.63,38.63,38.6,38.62,680800.0,27.5084,27.5084,27.4871,27.5013,680800.0
2013-06-27 15:25:00,38.62,38.64,38.6,38.62,974400.0,27.5013,27.5155,27.4871,27.5013,974400.0
2013-06-27 15:30:00,38.63,38.63,38.6,38.6,1973300.0,27.5084,27.5084,27.4871,27.4871,1973300.0
2013-06-27 15:35:00,38.61,38.61,38.59,38.61,358400.0,27.4942,27.4942,27.4799,27.4942,358400.0
2013-06-27 15:40:00,38.6,38.61,38.58,38.59,568500.0,27.4871,27.4942,27.4728,27.4799,568500.0
2013-06-27 15:45:00,38.59,38.61,38.58,38.6,710800.0,27.4799,27.4942,27.4728,27.4871,710800.0
2013-06-27 15:50:00,38.59,38.6,38.59,38.59,702700.0,27.4799,27.4871,27.4799,27.4799,702700.0
2013-06-27 15:55:00,38.6,38.6,38.53,38.56,1896000.0,27.4871,27.4871,27.4372,27.4586,1896000.0
2013-06-28 09:30:00,38.26,38.39,38.23,38.38,1055900.0,27.245,27.3375,27.2236,27.3304,1055900.0
2013-06-28 09:35:00,38.38,38.52,38.36,38.51,517800.0,27.3304,27.4301,27.3162,27.423,517800.0
2013-06-28 09:40:00,38.52,38.52,38.44,38.45,456000.0,27.4301,27.4301,27.3731,27.3803,456000.0
2013-06-28 09:45:00,38.44,38.47,38.35,38.37,510300.0,27.3731,27.3945,27.309,27.3233,510300.0
2013-06-28 09:50:00,38.37,38.37,38.29,38.31,341300.0,27.3233,27.3233,27.2663,27.2806,341300.0
2013-06-28 09:55:00,38.31,38.33,38.26,38.26,321500.0,27.2806,27.2948,27.245,27.245,321500.0
2013-06-28 10:00:00,38.27,38.39,38.26,38.35,336100.0,27.2521,27.3375,27.245,27.309,336100.0
2013-06-28 10:05:00,38.34,38.36,38.25,38.35,663400.0,27.3019,27.3162,27.2378,27.309,663400.0
2013-06-28 10:10:00,38.35,38.37,38.31,38.37,564700.0,27.309,27.3233,27.2806,27.3233,564700.0
2013-06-28 10:15:00,38.37,38.45,38.37,38.45,386800.0,27.3233,27.3803,27.3233,27.3803,386800.0
2013-06-28 10:20:00,38.44,38.45,38.41,38.45,425400.0,27.3731,27.3803,27.3518,27.3803,425400.0
2013-06-28 10:25:00,38.45,38.48,38.44,38.48,222200.0,27.3803,27.4016,27.3731,27.4016,222200.0
2013-06-28 10:30:00,38.49,38.54,38.48,38.52,290200.0,27.4087,27.4443,27.4016,27.4301,290200.0
2013-06-28 10:35:00,38.52,38.65,38.52,38.63,1125600.0,27.4301,27.5227,27.4301,27.5084,1125600.0
2013-06-28 10:40:00,38.64,38.64,38.53,38.57,1066800.0,27.5155,27.5155,27.4372,27.4657,1066800.0
2013-06-28 10:45:00,38.57,38.71,38.55,38.69,4213800.0,27.4657,27.5654,27.4515,27.5512,4213800.0
2013-06-28 10:50:00,38.7,38.72,38.61,38.67,468500.0,27.5583,27.5725,27.4942,27.5369,468500.0
2013-06-28 10:55:00,38.67,38.73,38.65,38.66,339300.0,27.5369,27.5796,27.5227,27.5298,339300.0
2013-06-28 11:00:00,38.65,38.73,38.65,38.73,371500.0,27.5227,27.5796,27.5227,27.5796,371500.0
2013-06-28 11:05:00,38.73,38.83,38.73,38.81,599200.0,27.5796,27.6508,27.5796,27.6366,599200.0
2013-06-28 11:10:00,38.81,38.83,38.8,38.82,196800.0,27.6366,27.6508,27.6295,27.6437,196800.0
2013-06-28 11:15:00,38.81,38.83,38.78,38.81,647100.0,27.6366,27.6508,27.6152,27.6366,647100.0
2013-06-28 11:20:00,38.81,38.81,38.72,38.72,260200.0,27.6366,27.6366,27.5725,27.5725,260200.0
2013-06-28 11:25:00,38.72,38.73,38.66,38.7,381500.0,27.5725,27.5796,27.5298,27.5583,381500.0
2013-06-28 11:30:00,38.7,38.78,38.69,38.75,450000.0,27.5583,27.6152,27.5512,27.5939,450000.0
2013-06-28 11:35:00,38.74,38.78,38.72,38.78,253200.0,27.5868,27.6152,27.5725,27.6152,253200.0
2013-06-28 11:40:00,38.77,38.77,38.73,38.76,105200.0,27.6081,27.6081,27.5796,27.601,105200.0
2013-06-28 11:45:00,38.75,38.82,38.73,38.81,317200.0,27.5939,27.6437,27.5796,27.6366,317200.0
2013-06-28 11:50:00,38.8,38.81,38.77,38.81,183000.0,27.6295,27.6366,27.6081,27.6366,183000.0
2013-06-28 11:55:00,38.81,38.81,38.76,38.77,258900.0,27.6366,27.6366,27.601,27.6081,258900.0
2013-06-28 12:00:00,38.76,38.77,38.71,38.72,172200.0,27.601,27.6081,27.5654,27.5725,172200.0
2013-06-28 12:05:00,38.72,38.72,38.66,38.66,183500.0,27.5725,27.5725,27.5298,27.5298,183500.0
2013-06-28 12:10:00,38.66,38.69,38.62,38.68,207500.0,27.5298,27.5512,27.5013,27.544,207500.0
2013-06-28 12:15:00,38.67,38.68,38.63,38.63,175200.0,27.5369,27.544,27.5084,27.5084,175200.0
2013-06-28 12:20:00,38.64,38.65,38.61,38.63,161900.0,27.5155,27.5227,27.4942,27.5084,161900.0
2013-06-28 12:25:00,38.62,38.68,38.62,38.68,190100.0,27.5013,27.544,27.5013,27.544,190100.0
2013-06-28 12:30:00,38.68,38.68,38.63,38.65,160800.0,27.544,27.544,27.5084,27.5227,160800.0
2013-06-28 12:35:00,38.66,38.71,38.66,38.71,129000.0,27.5298,27.5654,27.5298,27.5654,129000.0
2013-06-28 12:40:00,38.71,38.74,38.69,38.71,199500.0,27.5654,27.5868,27.5512,27.5654,199500.0
2013-06-28 12:45:00,38.7,38.73,38.69,38.71,216500.0,27.5583,27.5796,27.5512,27.5654,216500.0
2013-06-28 12:50:00,38.71,38.76,38.7,38.74,136400.0,27.5654,27.601,27.5583,27.5868,136400.0
2013-06-28 12:55:00,38.74,38.75,38.69,38.7,200500.0,27.5868,27.5939,27.5512,27.5583,200500.0
2013-06-28 13:00:00,38.71,38.71,38.67,38.7,215300.0,27.5654,27.5654,27.5369,27.5583,215300.0
2013-06-28 13:05:00,38.7,38.72,38.69,38.71,283900.0,27.5583,27.5725,27.5512,27.5654,283900.0
2013-06-28 13:10:00,38.71,38.73,38.69,38.7,163800.0,27.5654,27.5796,27.5512,27.5583,163800.0
2013-06-28 13:15:00,38.71,38.73,38.7,38.71,313200.0,27.5654,27.5796,27.5583,27.5654,313200.0
2013-06-28 13:20:00,38.72,38.74,38.71,38.73,205400.0,27.5725,27.5868,27.5654,27.5796,205400.0
2013-06-28 13:25:00,38.72,38.73,38.7,38.71,109700.0,27.5725,27.5796,27.5583,27.5654,109700.0
2013-06-28 13:30:00,38.72,38.74,38.71,38.71,106200.0,27.5725,27.5868,27.5654,27.5654,106200.0
2013-06-28 13:35:00,38.72,38.72,38.7,38.71,326400.0,27.5725,27.5725,27.5583,27.5654,326400.0
2013-06-28 13:40:00,38.7,38.74,38.68,38.72,148300.0,27.5583,27.5868,27.544,27.5725,148300.0
2013-06-28 13:45:00,38.73,38.75,38.72,38.74,153800.0,27.5796,27.5939,27.5725,27.5868,153800.0
2013-06-28 13:50:00,38.75,38.77,38.72,38.76,573600.0,27.5939,27.6081,27.5725,27.601,573600.0
2013-06-28 13:55:00,38.76,38.78,38.74,38.77,287300.0,27.601,27.6152,27.5868,27.6081,287300.0
2013-06-28 14:00:00,38.77,38.79,38.76,38.76,439600.0,27.6081,27.6224,27.601,27.601,439600.0
2013-06-28 14:05:00,38.76,38.81,38.76,38.8,197200.0,27.601,27.6366,27.601,27.6295,197200.0
2013-06-28 14:10:00,38.8,38.82,38.78,38.79,151500.0,27.6295,27.6437,27.6152,27.6224,151500.0
2013-06-28 14:15:00,38.79,38.79,38.75,38.75,265900.0,27.6224,27.6224,27.5939,27.5939,265900.0
2013-06-28 14:20:00,38.75,38.76,38.72,38.73,235700.0,27.5939,27.601,27.5725,27.5796,235700.0
2013-06-28 14:25:00,38.72,38.75,38.72,38.73,238300.0,27.5725,27.5939,27.5725,27.5796,238300.0
2013-06-28 14:30:00,38.72,38.76,38.72,38.76,503000.0,27.5725,27.601,27.5725,27.601,503000.0
2013-06-28 14:35:00,38.76,38.76,38.74,38.75,282500.0,27.601,27.601,27.5868,27.5939,282500.0
2013-06-28 14:40:00,38.76,38.76,38.69,38.7,433400.0,27.601,27.601,27.5512,27.5583,433400.0
2013-06-28 14:45:00,38.7,38.72,38.69,38.71,160900.0,27.5583,27.5725,27.5512,27.5654,160900.0
2013-06-28 14:50:00,38.72,38.73,38.71,38.73,87200.0,27.5725,27.5796,27.5654,27.5796,87200.0
2013-06-28 14:55:00,38.73,38.75,38.71,38.74,244300.0,27.5796,27.5939,27.5654,27.5868,244300.0
2013-06-28 15:00:00,38.75,38.75,38.68,38.68,344100.0,27.5939,27.5939,27.544,27.544,344100.0
2013-06-28 15:05:00,38.67,38.71,38.64,38.68,442400.0,27.5369,27.5654,27.5155,27.544,442400.0
2013-06-28 15:10:00,38.69,38.73,38.69,38.71,287700.0,27.5512,27.5796,27.5512,27.5654,287700.0
2013-06-28 15:15:00,38.71,38.74,38.71,38.73,250600.0,27.5654,27.5868,27.5654,27.5796,250600.0
2013-06-28 15:20:00,38.74,38.75,38.69,38.71,442600.0,27.5868,27.5939,27.5512,27.5654,442600.0
2013-06-28 15:25:00,38.71,38.78,38.7,38.78,285600.0,27.5654,27.6152,27.5583,27.6152,285600.0
2013-06-28 15:30:00,38.78,38.82,38.77,38.8,147100.0,27.6152,27.6437,27.6081,27.6295,147100.0
2013-06-28 15:35:00,38.8,38.81,38.78,38.8,137100.0,27.6295,27.6366,27.6152,27.6295,137100.0
2013-06-28 15:40:00,38.8,38.83,38.79,38.8,220500.0,27.6295,27.6508,27.6224,27.6295,220500.0
2013-06-28 15:45:00,38.81,38.84,38.79,38.83,519800.0,27.6366,27.658,27.6224,27.6508,519800.0
2013-06-28 15:50:00,38.84,38.88,38.82,38.86,743600.0,27.658,27.6865,27.6437,27.6722,743600.0
2013-06-28 15:55:00,38.86,38.87,38.78,38.78,2302200.0,27.6722,27.6793,27.6152,27.6152,2302200.0
2013-07-01 09:30:00,39.0,39.14,39.0,39.11,761300.0,27.7719,27.8716,27.7719,27.8502,761300.0
2013-07-01 09:35:00,39.11,39.15,39.08,39.08,486100.0,27.8502,27.8787,27.8289,27.8289,486100.0
2013-07-01 09:40:00,39.09,39.11,39.03,39.04,348900.0,27.836,27.8502,27.7933,27.8004,348900.0
2013-07-01 09:45:00,39.04,39.05,38.96,38.99,804200.0,27.8004,27.8075,27.7434,27.7648,804200.0
2013-07-01 09:50:00,38.99,39.01,38.96,38.98,271700.0,27.7648,27.779,27.7434,27.7577,271700.0
2013-07-01 09:55:00,38.98,39.01,38.94,38.95,408500.0,27.7577,27.779,27.7292,27.7363,408500.0
2013-07-01 10:00:00,38.95,39.1,38.93,39.09,897700.0,27.7363,27.8431,27.7221,27.836,897700.0
2013-07-01 10:05:00,39.1,39.12,39.05,39.09,514800.0,27.8431,27.8574,27.8075,27.836,514800.0
2013-07-01 10:10:00,39.09,39.1,39.05,39.07,363400.0,27.836,27.8431,27.8075,27.8218,363400.0
2013-07-01 10:15:00,39.07,39.09,39.06,39.07,134100.0,27.8218,27.836,27.8146,27.8218,134100.0
2013-07-01 10:20:00,39.07,39.08,39.01,39.02,259400.0,27.8218,27.8289,27.779,27.7861,259400.0
2013-07-01 10:25:00,39.03,39.05,39.0,39.0,258800.0,27.7933,27.8075,27.7719,27.7719,258800.0
2013-07-01 10:30:00,39.0,39.02,38.99,39.01,135800.0,27.7719,27.7861,27.7648,27.779,135800.0
2013-07-01 10:35:00,39.0,39.02,38.97,38.98,311700.0,27.7719,27.7861,27.7505,27.7577,311700.0
2013-07-01 10:40:00,38.98,39.0,38.97,38.98,126100.0,27.7577,27.7719,27.7505,27.7577,126100.0
2013-07-01 10:45:00,38.99,38.99,38.96,38.99,141900.0,27.7648,27.7648,27.7434,27.7648,141900.0
2013-07-01 10:50:00,39.0,39.03,38.99,39.02,220600.0,27.7719,27.7933,27.7648,27.7861,220600.0
2013-07-01 10:55:00,39.02,39.05,39.0,39.02,207000.0,27.7861,27.8075,27.7719,27.7861,207000.0
2013-07-01 11:00:00,39.02,39.04,39.01,39.02,219700.0,27.7861,27.8004,27.779,27.7861,219700.0
2013-07-01 11:05:00,39.02,39.07,39.02,39.07,225900.0,27.7861,27.8218,27.7861,27.8218,225900.0
2013-07-01 11:10:00,39.07,39.07,39.04,39.05,112700.0,27.8218,27.8218,27.8004,27.8075,112700.0
2013-07-01 11:15:00,39.05,39.08,39.04,39.08,106300.0,27.8075,27.8289,27.8004,27.8289,106300.0
2013-07-01 11:20:00,39.07,39.08,39.03,39.05,163700.0,27.8218,27.8289,27.7933,27.8075,163700.0
2013-07-01 11:25:00,39.06,39.06,39.02,39.02,181900.0,27.8146,27.8146,27.7861,27.7861,181900.0
2013-07-01 11:30:00,39.03,39.08,39.02,39.08,278600.0,27.7933,27.8289,27.7861,27.8289,278600.0
2013-07-01 11:35:00,39.07,39.09,39.06,39.07,118100.0,27.8218,27.836,27.8146,27.8218,118100.0
2013-07-01 11:40:00,39.06,39.07,39.04,39.05,130000.0,27.8146,27.8218,27.8004,27.8075,130000.0
2013-07-01 11:45:00,39.06,39.09,39.05,39.08,105700.0,27.8146,27.836,27.8075,27.8289,105700.0
2013-07-01 11:50:00,39.09,39.11,39.08,39.09,139500.0,27.836,27.8502,27.8289,27.836,139500.0
2013-07-01 11:55:00,39.09,39.13,39.09,39.13,112100.0,27.836,27.8645,27.836,27.8645,112100.0
2013-07-01 12:00:00,39.13,39.16,39.12,39.13,256300.0,27.8645,27.8858,27.8574,27.8645,256300.0
2013-07-01 12:05:00,39.13,39.14,39.1,39.13,203400.0,27.8645,27.8716,27.8431,27.8645,203400.0
2013-07-01 12:10:00,39.13,39.14,39.1,39.1,144400.0,27.8645,27.8716,27.8431,27.8431,144400.0
2013-07-01 12:15:00,39.11,39.15,39.1,39.11,250100.0,27.8502,27.8787,27.8431,27.8502,250100.0
2013-07-01 12:20:00,39.11,39.12,39.08,39.09,215800.0,27.8502,27.8574,27.8289,27.836,215800.0
2013-07-01 12:25:00,39.08,39.1,39.07,39.07,199400.0,27.8289,27.8431,27.8218,27.8218,199400.0
2013-07-01 12:30:00,39.08,39.09,39.07,39.08,144300.0,27.8289,27.836,27.8218,27.8289,144300.0
2013-07-01 12:35:00,39.07,39.08,39.06,39.08,179700.0,27.8218,27.8289,27.8146,27.8289,179700.0
2013-07-01 12:40:00,39.08,39.09,39.07,39.08,64500.0,27.8289,27.836,27.8218,27.8289,64500.0
2013-07-01 12:45:00,39.08,39.11,39.05,39.1,156900.0,27.8289,27.8502,27.8075,27.8431,156900.0
2013-07-01 12:50:00,39.1,39.12,39.1,39.11,70500.0,27.8431,27.8574,27.8431,27.8502,70500.0
2013-07-01 12:55:00,39.11,39.11,39.09,39.1,431700.0,27.8502,27.8502,27.836,27.8431,431700.0
2013-07-01 13:00:00,39.11,39.11,39.08,39.1,206200.0,27.8502,27.8502,27.8289,27.8431,206200.0
2013-07-01 13:05:00,39.1,39.1,39.08,39.09,94200.0,27.8431,27.8431,27.8289,27.836,94200.0
2013-07-01 13:10:00,39.09,39.11,39.08,39.09,199600.0,27.836,27.8502,27.8289,27.836,199600.0
2013-07-01 13:15:00,39.1,39.1,39.09,39.09,62100.0,27.8431,27.8431,27.836,27.836,62100.0
2013-07-01 13:20:00,39.1,39.12,39.08,39.11,150400.0,27.8431,27.8574,27.8289,27.8502,150400.0
2013-07-01 13:25:00,39.11,39.13,39.11,39.12,85500.0,27.8502,27.8645,27.8502,27.8574,85500.0
2013-07-01 13:30:00,39.12,39.12,39.09,39.1,89500.0,27.8574,27.8574,27.836,27.8431,89500.0
2013-07-01 13:35:00,39.1,39.1,39.09,39.09,52100.0,27.8431,27.8431,27.836,27.836,52100.0
2013-07-01 13:40:00,39.1,39.12,39.07,39.08,233300.0,27.8431,27.8574,27.8218,27.8289,233300.0
2013-07-01 13:45:00,39.08,39.09,39.06,39.06,182400.0,27.8289,27.836,27.8146,27.8146,182400.0
2013-07-01 13:50:00,39.06,39.07,39.03,39.04,147200.0,27.8146,27.8218,27.7933,27.8004,147200.0
2013-07-01 13:55:00,39.03,39.03,38.99,38.99,151300.0,27.7933,27.7933,27.7648,27.7648,151300.0
2013-07-01 14:00:00,38.99,39.02,38.98,39.01,232300.0,27.7648,27.7861,27.7577,27.779,232300.0
2013-07-01 14:05:00,39.01,39.02,38.98,39.02,237800.0,27.779,27.7861,27.7577,27.7861,237800.0
2013-07-01 14:10:00,39.01,39.01,38.97,38.97,150700.0,27.779,27.779,27.7505,27.7505,150700.0
2013-07-01 14:15:00,38.97,38.97,38.94,38.95,181000.0,27.7505,27.7505,27.7292,27.7363,181000.0
2013-07-01 14:20:00,38.95,38.95,38.92,38.92,141200.0,27.7363,27.7363,27.7149,27.7149,141200.0
2013-07-01 14:25:00,38.93,38.95,38.91,38.95,235100.0,27.7221,27.7363,27.7078,27.7363,235100.0
2013-07-01 14:30:00,38.95,38.96,38.93,38.93,264400.0,27.7363,27.7434,27.7221,27.7221,264400.0
2013-07-01 14:35:00,38.92,38.93,38.9,38.91,164400.0,27.7149,27.7221,27.7007,27.7078,164400.0
2013-07-01 14:40:00,38.91,38.95,38.89,38.95,129800.0,27.7078,27.7363,27.6936,27.7363,129800.0
2013-07-01 14:45:00,38.96,38.97,38.94,38.95,119600.0,27.7434,27.7505,27.7292,27.7363,119600.0
2013-07-01 14:50:00,38.94,38.97,38.94,38.97,97600.0,27.7292,27.7505,27.7292,27.7505,97600.0
2013-07-01 14:55:00,38.96,38.98,38.96,38.97,227300.0,27.7434,27.7577,27.7434,27.7505,227300.0
2013-07-01 15:00:00,38.97,38.99,38.95,38.97,217700.0,27.7505,27.7648,27.7363,27.7505,217700.0
2013-07-01 15:05:00,38.97,38.99,38.96,38.97,137100.0,27.7505,27.7648,27.7434,27.7505,137100.0
2013-07-01 15:10:00,38.98,38.98,38.93,38.94,295000.0,27.7577,27.7577,27.7221,27.7292,295000.0
2013-07-01 15:15:00,38.94,38.95,38.92,38.92,64800.0,27.7292,27.7363,27.7149,27.7149,64800.0
2013-07-01 15:20:00,38.92,38.94,38.9,38.91,163300.0,27.7149,27.7292,27.7007,27.7078,163300.0
2013-07-01 15:25:00,38.91,38.95,38.9,38.9,135800.0,27.7078,27.7363,27.7007,27.7007,135800.0
2013-07-01 15:30:00,38.9,38.91,38.85,38.87,252600.0,27.7007,27.7078,27.6651,27.6793,252600.0
2013-07-01 15:35:00,38.87,38.87,38.78,38.8,501000.0,27.6793,27.6793,27.6152,27.6295,501000.0
2013-07-01 15:40:00,38.8,38.81,38.77,38.79,357200.0,27.6295,27.6366,27.6081,27.6224,357200.0
2013-07-01 15:45:00,38.79,38.84,38.78,38.82,282300.0,27.6224,27.658,27.6152,27.6437,282300.0
2013-07-01 15:50:00,38.83,38.87,38.8,38.86,367200.0,27.6508,27.6793,27.6295,27.6722,367200.0
2013-07-01 15:55:00,38.87,38.89,38.85,38.87,1261600.0,27.6793,27.6936,27.6651,27.6793,1261600.0
2013-07-02 09:30:00,38.79,38.87,38.74,38.86,834900.0,27.6224,27.6793,27.5868,27.6722,834900.0
2013-07-02 09:35:00,38.87,38.93,38.85,38.92,415800.0,27.6793,27.7221,27.6651,27.7149,415800.0
2013-07-02 09:40:00,38.92,38.97,38.9,38.96,281500.0,27.7149,27.7505,27.7007,27.7434,281500.0
2013-07-02 09:45:00,38.96,39.02,38.94,39.01,217000.0,27.7434,27.7861,27.7292,27.779,217000.0
2013-07-02 09:50:00,39.01,39.03,39.0,39.02,170300.0,27.779,27.7933,27.7719,27.7861,170300.0
2013-07-02 09:55:00,39.03,39.05,39.01,39.02,674300.0,27.7933,27.8075,27.779,27.7861,674300.0
2013-07-02 10:00:00,39.02,39.06,38.96,38.97,354700.0,27.7861,27.8146,27.7434,27.7505,354700.0
2013-07-02 10:05:00,38.98,39.0,38.97,38.97,239200.0,27.7577,27.7719,27.7505,27.7505,239200.0
2013-07-02 10:10:00,38.97,38.97,38.92,38.95,408200.0,27.7505,27.7505,27.7149,27.7363,408200.0
2013-07-02 10:15:00,38.95,38.96,38.92,38.93,392100.0,27.7363,27.7434,27.7149,27.7221,392100.0
2013-07-02 10:20:00,38.93,38.96,38.92,38.93,141700.0,27.7221,27.7434,27.7149,27.7221,141700.0
2013-07-02 10:25:00,38.94,38.95,38.89,38.9,168000.0,27.7292,27.7363,27.6936,27.7007,168000.0
2013-07-02 10:30:00,38.9,38.9,38.84,38.86,142000.0,27.7007,27.7007,27.658,27.6722,142000.0
2013-07-02 10:35:00,38.86,38.89,38.86,38.88,128700.0,27.6722,27.6936,27.6722,27.6865,128700.0
2013-07-02 10:40:00,38.88,38.9,38.87,38.88,95700.0,27.6865,27.7007,27.6793,27.6865,95700.0
2013-07-02 10:45:00,38.89,38.9,38.87,38.89,225800.0,27.6936,27.7007,27.6793,27.6936,225800.0
2013-07-02 10:50:00,38.89,38.9,38.86,38.88,199300.0,27.6936,27.7007,27.6722,27.6865,199300.0
2013-07-02 10:55:00,38.87,38.88,38.86,38.88,628300.0,27.6793,27.6865,27.6722,27.6865,628300.0
2013-07-02 11:00:00,38.88,38.88,38.8,38.8,827900.0,27.6865,27.6865,27.6295,27.6295,827900.0
2013-07-02 11:05:00,38.8,38.81,38.78,38.78,361300.0,27.6295,27.6366,27.6152,27.6152,361300.0
2013-07-02 11:10:00,38.78,38.79,38.75,38.75,219300.0,27.6152,27.6224,27.5939,27.5939,219300.0
2013-07-02 11:15:00,38.75,38.8,38.75,38.79,223900.0,27.5939,27.6295,27.5939,27.6224,223900.0
2013-07-02 11:20:00,38.79,38.79,38.75,38.76,233400.0,27.6224,27.6224,27.5939,27.601,233400.0
2013-07-02 11:25:00,38.76,38.76,38.68,38.71,340700.0,27.601,27.601,27.544,27.5654,340700.0
2013-07-02 11:30:00,38.71,38.71,38.64,38.65,246100.0,27.5654,27.5654,27.5155,27.5227,246100.0
2013-07-02 11:35:00,38.66,38.68,38.65,38.66,86100.0,27.5298,27.544,27.5227,27.5298,86100.0
2013-07-02 11:40:00,38.65,38.65,38.63,38.65,104500.0,27.5227,27.5227,27.5084,27.5227,104500.0
2013-07-02 11:45:00,38.65,38.74,38.64,38.74,126400.0,27.5227,27.5868,27.5155,27.5868,126400.0
2013-07-02 11:50:00,38.73,38.74,38.7,38.72,76900.0,27.5796,27.5868,27.5583,27.5725,76900.0
2013-07-02 11:55:00,38.71,38.72,38.7,38.7,38800.0,27.5654,27.5725,27.5583,27.5583,38800.0
2013-07-02 12:00:00,38.71,38.71,38.68,38.71,158200.0,27.5654,27.5654,27.544,27.5654,158200.0
2013-07-02 12:05:00,38.71,38.71,38.68,38.68,101900.0,27.5654,27.5654,27.544,27.544,101900.0
2013-07-02 12:10:00,38.67,38.67,38.63,38.64,105900.0,27.5369,27.5369,27.5084,27.5155,105900.0
2013-07-02 12:15:00,38.63,38.64,38.61,38.62,68200.0,27.5084,27.5155,27.4942,27.5013,68200.0
2013-07-02 12:20:00,38.61,38.61,38.55,38.57,106000.0,27.4942,27.4942,27.4515,27.4657,106000.0
2013-07-02 12:25:00,38.57,38.62,38.56,38.58,712800.0,27.4657,27.5013,27.4586,27.4728,712800.0
2013-07-02 12:30:00,38.58,38.64,38.58,38.63,121300.0,27.4728,27.5155,27.4728,27.5084,121300.0
2013-07-02 12:35:00,38.63,38.64,38.61,38.61,83500.0,27.5084,27.5155,27.4942,27.4942,83500.0
2013-07-02 12:40:00,38.62,38.62,38.56,38.58,153100.0,27.5013,27.5013,27.4586,27.4728,153100.0
2013-07-02 12:45:00,38.57,38.57,38.55,38.56,371900.0,27.4657,27.4657,27.4515,27.4586,371900.0
2013-07-02 12:50:00,38.55,38.56,38.55,38.55,22400.0,27.4515,27.4586,27.4515,27.4515,22400.0
2013-07-02 12:55:00,38.55,38.57,38.55,38.57,123200.0,27.4515,27.4657,27.4515,27.4657,123200.0
2013-07-02 13:00:00,38.56,38.57,38.52,38.52,115800.0,27.4586,27.4657,27.4301,27.4301,115800.0
2013-07-02 13:05:00,38.52,38.54,38.52,38.53,105600.0,27.4301,27.4443,27.4301,27.4372,105600.0
2013-07-02 13:10:00,38.53,38.54,38.45,38.46,208300.0,27.4372,27.4443,27.3803,27.3874,208300.0
2013-07-02 13:15:00,38.46,38.46,38.43,38.44,104600.0,27.3874,27.3874,27.366,27.3731,104600.0
2013-07-02 13:20:00,38.43,38.45,38.39,38.39,130900.0,27.366,27.3803,27.3375,27.3375,130900.0
2013-07-02 13:25:00,38.39,38.39,38.34,38.34,103600.0,27.3375,27.3375,27.3019,27.3019,103600.0
2013-07-02 13:30:00,38.34,38.36,38.34,38.34,151500.0,27.3019,27.3162,27.3019,27.3019,151500.0
2013-07-02 13:35:00,38.35,38.35,38.25,38.26,160500.0,27.309,27.309,27.2378,27.245,160500.0
2013-07-02 13:40:00,38.26,38.27,38.21,38.23,181300.0,27.245,27.2521,27.2093,27.2236,181300.0
2013-07-02 13:45:00,38.23,38.23,38.19,38.2,185500.0,27.2236,27.2236,27.1951,27.2022,185500.0
2013-07-02 13:50:00,38.19,38.23,38.18,38.22,259900.0,27.1951,27.2236,27.188,27.2165,259900.0
2013-07-02 13:55:00,38.22,38.32,38.21,38.31,258600.0,27.2165,27.2877,27.2093,27.2806,258600.0
2013-07-02 14:00:00,38.32,38.32,38.24,38.26,179200.0,27.2877,27.2877,27.2307,27.245,179200.0
2013-07-02 14:05:00,38.26,38.27,38.17,38.17,149900.0,27.245,27.2521,27.1809,27.1809,149900.0
2013-07-02 14:10:00,38.17,38.17,38.08,38.09,222700.0,27.1809,27.1809,27.1168,27.1239,222700.0
2013-07-02 14:15:00,38.08,38.08,38.03,38.04,234800.0,27.1168,27.1168,27.0812,27.0883,234800.0
2013-07-02 14:20:00,38.04,38.04,38.0,38.0,339700.0,27.0883,27.0883,27.0598,27.0598,339700.0
2013-07-02 14:25:00,38.0,38.0,37.94,37.95,961500.0,27.0598,27.0598,27.0171,27.0242,961500.0
2013-07-02 14:30:00,37.95,38.04,37.94,38.04,1074200.0,27.0242,27.0883,27.0171,27.0883,1074200.0
2013-07-02 14:35:00,38.04,38.05,37.96,37.97,413800.0,27.0883,27.0954,27.0313,27.0384,413800.0
2013-07-02 14:40:00,37.97,38.02,37.96,38.0,335000.0,27.0384,27.074,27.0313,27.0598,335000.0
2013-07-02 14:45:00,38.01,38.02,37.95,38.01,224300.0,27.0669,27.074,27.0242,27.0669,224300.0
2013-07-02 14:50:00,38.0,38.05,37.98,38.03,809700.0,27.0598,27.0954,27.0456,27.0812,809700.0
2013-07-02 14:55:00,38.03,38.07,38.03,38.04,122100.0,27.0812,27.1097,27.0812,27.0883,122100.0
2013-07-02 15:00:00,38.05,38.05,38.01,38.03,225200.0,27.0954,27.0954,27.0669,27.0812,225200.0
2013-07-02 15:05:00,38.03,38.07,38.01,38.05,215400.0,27.0812,27.1097,27.0669,27.0954,215400.0
2013-07-02 15:10:00,38.05,38.11,38.04,38.11,143100.0,27.0954,27.1381,27.0883,27.1381,143100.0
2013-07-02 15:15:00,38.11,38.17,38.11,38.16,226500.0,27.1381,27.1809,27.1381,27.1737,226500.0
2013-07-02 15:20:00,38.17,38.18,38.13,38.13,163600.0,27.1809,27.188,27.1524,27.1524,163600.0
2013-07-02 15:25:00,38.12,38.13,38.08,38.08,302300.0,27.1453,27.1524,27.1168,27.1168,302300.0
2013-07-02 15:30:00,38.08,38.09,38.01,38.03,718900.0,27.1168,27.1239,27.0669,27.0812,718900.0
2013-07-02 15:35:00,38.04,38.07,38.02,38.07,174300.0,27.0883,27.1097,27.074,27.1097,174300.0
2013-07-02 15:40:00,38.06,38.11,38.06,38.1,583900.0,27.1025,27.1381,27.1025,27.131,583900.0
2013-07-02 15:45:00,38.1,38.2,38.09,38.16,352500.0,27.131,27.2022,27.1239,27.1737,352500.0
2013-07-02 15:50:00,38.16,38.19,38.15,38.16,606900.0,27.1737,27.1951,27.1666,27.1737,606900.0
2013-07-02 15:55:00,38.16,38.22,38.16,38.21,1781300.0,27.1737,27.2165,27.1737,27.2093,1781300.0
2013-07-03 09:30:00,37.79,37.79,37.65,37.69,1972100.0,26.9103,26.9103,26.8106,26.8391,1972100.0
2013-07-03 09:35:00,37.69,37.78,37.68,37.74,724400.0,26.8391,26.9031,26.8319,26.8747,724400.0
2013-07-03 09:40:00,37.75,37.8,37.75,37.76,1285900.0,26.8818,26.9174,26.8818,26.8889,1285900.0
2013-07-03 09:45:00,37.76,37.79,37.76,37.77,444700.0,26.8889,26.9103,26.8889,26.896,444700.0
2013-07-03 09:50:00,37.77,37.79,37.75,37.76,1034200.0,26.896,26.9103,26.8818,26.8889,1034200.0
2013-07-03 09:55:00,37.76,37.78,37.71,37.71,324500.0,26.8889,26.9031,26.8533,26.8533,324500.0
2013-07-03 10:00:00,37.72,37.78,37.69,37.72,340300.0,26.8604,26.9031,26.8391,26.8604,340300.0
2013-07-03 10:05:00,37.72,37.74,37.69,37.72,454400.0,26.8604,26.8747,26.8391,26.8604,454400.0
2013-07-03 10:10:00,37.72,37.74,37.7,37.74,416500.0,26.8604,26.8747,26.8462,26.8747,416500.0
2013-07-03 10:15:00,37.74,37.76,37.71,37.72,151200.0,26.8747,26.8889,26.8533,26.8604,151200.0
2013-07-03 10:20:00,37.73,37.78,37.72,37.77,155300.0,26.8675,26.9031,26.8604,26.896,155300.0
2013-07-03 10:25:00,37.78,37.78,37.73,37.78,332800.0,26.9031,26.9031,26.8675,26.9031,332800.0
2013-07-03 10:30:00,37.78,37.81,37.74,37.75,1008700.0,26.9031,26.9245,26.8747,26.8818,1008700.0
2013-07-03 10:35:00,37.75,37.77,37.71,37.74,435700.0,26.8818,26.896,26.8533,26.8747,435700.0
2013-07-03 10:40:00,37.74,37.78,37.73,37.75,408900.0,26.8747,26.9031,26.8675,26.8818,408900.0
2013-07-03 10:45:00,37.76,37.79,37.72,37.79,738100.0,26.8889,26.9103,26.8604,26.9103,738100.0
2013-07-03 10:50:00,37.79,37.82,37.77,37.79,116500.0,26.9103,26.9316,26.896,26.9103,116500.0
2013-07-03 10:55:00,37.79,37.83,37.79,37.83,170100.0,26.9103,26.9387,26.9103,26.9387,170100.0
2013-07-03 11:00:00,37.84,37.94,37.84,37.94,145400.0,26.9459,27.0171,26.9459,27.0171,145400.0
2013-07-03 11:05:00,37.93,37.94,37.91,37.93,135000.0,27.01,27.0171,26.9957,27.01,135000.0
2013-07-03 11:10:00,37.94,38.02,37.93,38.02,113200.0,27.0171,27.074,27.01,27.074,113200.0
2013-07-03 11:15:00,38.02,38.11,38.02,38.06,527600.0,27.074,27.1381,27.074,27.1025,527600.0
2013-07-03 11:20:00,38.06,38.08,37.98,37.99,651800.0,27.1025,27.1168,27.0456,27.0527,651800.0
2013-07-03 11:25:00,38.0,38.07,37.99,38.06,546200.0,27.0598,27.1097,27.0527,27.1025,546200.0
2013-07-03 11:30:00,38.07,38.14,38.06,38.12,253000.0,27.1097,27.1595,27.1025,27.1453,253000.0
2013-07-03 11:35:00,38.12,38.12,38.03,38.05,372600.0,27.1453,27.1453,27.0812,27.0954,372600.0
2013-07-03 11:40:00,38.04,38.05,38.02,38.03,137700.0,27.0883,27.0954,27.074,27.0812,137700.0
2013-07-03 11:45:00,38.04,38.05,38.0,38.02,188200.0,27.0883,27.0954,27.0598,27.074,188200.0
2013-07-03 11:50:00,38.01,38.04,38.0,38.04,189200.0,27.0669,27.0883,27.0598,27.0883,189200.0
2013-07-03 11:55:00,38.05,38.14,38.05,38.14,177400.0,27.0954,27.1595,27.0954,27.1595,177400.0
2013-07-03 12:00:00,38.14,38.15,38.11,38.15,131500.0,27.1595,27.1666,27.1381,27.1666,131500.0
2013-07-03 12:05:00,38.15,38.2,38.15,38.19,231600.0,27.1666,27.2022,27.1666,27.1951,231600.0
2013-07-03 12:10:00,38.19,38.2,38.17,38.19,86600.0,27.1951,27.2022,27.1809,27.1951,86600.0
2013-07-03 12:15:00,38.19,38.21,38.17,38.2,119200.0,27.1951,27.2093,27.1809,27.2022,119200.0
2013-07-03 12:20:00,38.2,38.2,38.17,38.18,206400.0,27.2022,27.2022,27.1809,27.188,206400.0
2013-07-03 12:25:00,38.18,38.18,38.16,38.17,176200.0,27.188,27.188,27.1737,27.1809,176200.0
2013-07-03 12:30:00,38.17,38.18,38.11,38.12,333000.0,27.1809,27.188,27.1381,27.1453,333000.0
2013-07-03 12:35:00,38.12,38.12,38.04,38.05,251600.0,27.1453,27.1453,27.0883,27.0954,251600.0
2013-07-03 12:40:00,38.05,38.05,37.97,37.97,283300.0,27.0954,27.0954,27.0384,27.0384,283300.0
2013-07-03 12:45:00,37.98,37.98,37.93,37.94,298700.0,27.0456,27.0456,27.01,27.0171,298700.0
2013-07-03 12:50:00,37.93,37.94,37.89,37.9,984800.0,27.01,27.0171,26.9815,26.9886,984800.0
2013-07-03 12:55:00,37.9,37.92,37.87,37.91,1823800.0,26.9886,27.0028,26.9672,26.9957,1823800.0
2013-07-05 09:30:00,38.06,38.07,37.9,37.92,793000.0,27.1025,27.1097,26.9886,27.0028,793000.0
2013-07-05 09:35:00,37.92,37.93,37.86,37.87,982900.0,27.0028,27.01,26.9601,26.9672,982900.0
2013-07-05 09:40:00,37.87,37.91,37.78,37.91,1004100.0,26.9672,26.9957,26.9031,26.9957,1004100.0
2013-07-05 09:45:00,37.91,37.95,37.86,37.92,369300.0,26.9957,27.0242,26.9601,27.0028,369300.0
2013-07-05 09:50:00,37.92,37.92,37.81,37.81,824500.0,27.0028,27.0028,26.9245,26.9245,824500.0
2013-07-05 09:55:00,37.81,37.82,37.76,37.76,402300.0,26.9245,26.9316,26.8889,26.8889,402300.0
2013-07-05 10:00:00,37.76,37.77,37.68,37.71,458400.0,26.8889,26.896,26.8319,26.8533,458400.0
2013-07-05 10:05:00,37.71,37.76,37.69,37.72,320400.0,26.8533,26.8889,26.8391,26.8604,320400.0
2013-07-05 10:10:00,37.72,37.72,37.64,37.66,534900.0,26.8604,26.8604,26.8034,26.8177,534900.0
2013-07-05 10:15:00,37.66,37.66,37.58,37.58,310200.0,26.8177,26.8177,26.7607,26.7607,310200.0
2013-07-05 10:20:00,37.58,37.6,37.51,37.52,520200.0,26.7607,26.775,26.7109,26.718,520200.0
2013-07-05 10:25:00,37.53,37.59,37.51,37.58,464200.0,26.7251,26.7678,26.7109,26.7607,464200.0
2013-07-05 10:30:00,37.59,37.59,37.56,37.58,1005600.0,26.7678,26.7678,26.7465,26.7607,1005600.0
2013-07-05 10:35:00,37.58,37.58,37.46,37.48,501900.0,26.7607,26.7607,26.6753,26.6895,501900.0
2013-07-05 10:40:00,37.48,37.54,37.47,37.5,479900.0,26.6895,26.7322,26.6824,26.7038,479900.0
2013-07-05 10:45:00,37.5,37.52,37.47,37.49,727400.0,26.7038,26.718,26.6824,26.6966,727400.0
2013-07-05 10:50:00,37.49,37.5,37.46,37.5,134500.0,26.6966,26.7038,26.6753,26.7038,134500.0
2013-07-05 10:55:00,37.49,37.55,37.49,37.54,477700.0,26.6966,26.7394,26.6966,26.7322,477700.0
2013-07-05 11:00:00,37.54,37.58,37.52,37.56,237100.0,26.7322,26.7607,26.718,26.7465,237100.0
2013-07-05 11:05:00,37.55,37.56,37.52,37.53,761800.0,26.7394,26.7465,26.718,26.7251,761800.0
2013-07-05 11:10:00,37.53,37.56,37.52,37.52,1001400.0,26.7251,26.7465,26.718,26.718,1001400.0
2013-07-05 11:15:00,37.52,37.53,37.47,37.52,412900.0,26.718,26.7251,26.6824,26.718,412900.0
2013-07-05 11:20:00,37.52,37.55,37.51,37.53,306900.0,26.718,26.7394,26.7109,26.7251,306900.0
2013-07-05 11:25:00,37.54,37.57,37.5,37.5,350400.0,26.7322,26.7536,26.7038,26.7038,350400.0
2013-07-05 11:30:00,37.49,37.49,37.45,37.46,182600.0,26.6966,26.6966,26.6681,26.6753,182600.0
2013-07-05 11:35:00,37.45,37.53,37.44,37.51,74400.0,26.6681,26.7251,26.661,26.7109,74400.0
2013-07-05 11:40:00,37.51,37.52,37.48,37.49,108200.0,26.7109,26.718,26.6895,26.6966,108200.0
2013-07-05 11:45:00,37.48,37.5,37.47,37.5,56100.0,26.6895,26.7038,26.6824,26.7038,56100.0
2013-07-05 11:50:00,37.5,37.5,37.47,37.47,121400.0,26.7038,26.7038,26.6824,26.6824,121400.0
2013-07-05 11:55:00,37.47,37.55,37.47,37.52,246200.0,26.6824,26.7394,26.6824,26.718,246200.0
2013-07-05 12:00:00,37.53,37.57,37.53,37.54,92400.0,26.7251,26.7536,26.7251,26.7322,92400.0
2013-07-05 12:05:00,37.55,37.56,37.53,37.53,120700.0,26.7394,26.7465,26.7251,26.7251,120700.0
2013-07-05 12:10:00,37.53,37.55,37.51,37.52,102200.0,26.7251,26.7394,26.7109,26.718,102200.0
2013-07-05 12:15:00,37.51,37.56,37.5,37.54,71500.0,26.7109,26.7465,26.7038,26.7322,71500.0
2013-07-05 12:20:00,37.55,37.55,37.51,37.52,74000.0,26.7394,26.7394,26.7109,26.718,74000.0
2013-07-05 12:25:00,37.52,37.52,37.5,37.51,23000.0,26.718,26.718,26.7038,26.7109,23000.0
2013-07-05 12:30:00,37.51,37.53,37.51,37.52,58500.0,26.7109,26.7251,26.7109,26.718,58500.0
2013-07-05 12:35:00,37.52,37.54,37.48,37.48,188000.0,26.718,26.7322,26.6895,26.6895,188000.0
2013-07-05 12:40:00,37.48,37.5,37.47,37.49,62600.0,26.6895,26.7038,26.6824,26.6966,62600.0
2013-07-05 12:45:00,37.49,37.52,37.49,37.5,130100.0,26.6966,26.718,26.6966,26.7038,130100.0
2013-07-05 12:50:00,37.5,37.51,37.48,37.48,120700.0,26.7038,26.7109,26.6895,26.6895,120700.0
2013-07-05 12:55:00,37.49,37.5,37.48,37.49,65300.0,26.6966,26.7038,26.6895,26.6966,65300.0
2013-07-05 13:00:00,37.49,37.5,37.44,37.44,145400.0,26.6966,26.7038,26.661,26.661,145400.0
2013-07-05 13:05:00,37.44,37.46,37.43,37.45,152600.0,26.661,26.6753,26.6539,26.6681,152600.0
2013-07-05 13:10:00,37.45,37.5,37.43,37.47,131800.0,26.6681,26.7038,26.6539,26.6824,131800.0
2013-07-05 13:15:00,37.48,37.48,37.42,37.43,282900.0,26.6895,26.6895,26.6468,26.6539,282900.0
2013-07-05 13:20:00,37.42,37.43,37.41,37.43,144500.0,26.6468,26.6539,26.6397,26.6539,144500.0
2013-07-05 13:25:00,37.42,37.43,37.39,37.41,113700.0,26.6468,26.6539,26.6254,26.6397,113700.0
2013-07-05 13:30:00,37.41,37.42,37.39,37.42,67700.0,26.6397,26.6468,26.6254,26.6468,67700.0
2013-07-05 13:35:00,37.42,37.44,37.41,37.41,66000.0,26.6468,26.661,26.6397,26.6397,66000.0
2013-07-05 13:40:00,37.41,37.43,37.37,37.42,189000.0,26.6397,26.6539,26.6112,26.6468,189000.0
2013-07-05 13:45:00,37.42,37.43,37.41,37.41,44900.0,26.6468,26.6539,26.6397,26.6397,44900.0
2013-07-05 13:50:00,37.42,37.43,37.39,37.42,66500.0,26.6468,26.6539,26.6254,26.6468,66500.0
2013-07-05 13:55:00,37.42,37.42,37.38,37.38,84500.0,26.6468,26.6468,26.6183,26.6183,84500.0
2013-07-05 14:00:00,37.38,37.38,37.34,37.37,514100.0,26.6183,26.6183,26.5898,26.6112,514100.0
2013-07-05 14:05:00,37.37,37.42,37.37,37.41,77700.0,26.6112,26.6468,26.6112,26.6397,77700.0
2013-07-05 14:10:00,37.41,37.46,37.41,37.45,73300.0,26.6397,26.6753,26.6397,26.6681,73300.0
2013-07-05 14:15:00,37.46,37.46,37.43,37.45,48900.0,26.6753,26.6753,26.6539,26.6681,48900.0
2013-07-05 14:20:00,37.45,37.52,37.45,37.5,181000.0,26.6681,26.718,26.6681,26.7038,181000.0
2013-07-05 14:25:00,37.51,37.53,37.5,37.53,135900.0,26.7109,26.7251,26.7038,26.7251,135900.0
2013-07-05 14:30:00,37.53,37.59,37.53,37.59,126100.0,26.7251,26.7678,26.7251,26.7678,126100.0
2013-07-05 14:35:00,37.59,37.61,37.57,37.6,151700.0,26.7678,26.7821,26.7536,26.775,151700.0
2013-07-05 14:40:00,37.6,37.6,37.53,37.55,371100.0,26.775,26.775,26.7251,26.7394,371100.0
2013-07-05 14:45:00,37.55,37.56,37.51,37.54,107100.0,26.7394,26.7465,26.7109,26.7322,107100.0
2013-07-05 14:50:00,37.54,37.57,37.54,37.55,103000.0,26.7322,26.7536,26.7322,26.7394,103000.0
2013-07-05 14:55:00,37.55,37.57,37.53,37.57,97400.0,26.7394,26.7536,26.7251,26.7536,97400.0
2013-07-05 15:00:00,37.58,37.63,37.57,37.62,151300.0,26.7607,26.7963,26.7536,26.7892,151300.0
2013-07-05 15:05:00,37.62,37.62,37.57,37.58,90100.0,26.7892,26.7892,26.7536,26.7607,90100.0
2013-07-05 15:10:00,37.58,37.6,37.55,37.56,121000.0,26.7607,26.775,26.7394,26.7465,121000.0
2013-07-05 15:15:00,37.56,37.59,37.56,37.56,150500.0,26.7465,26.7678,26.7465,26.7465,150500.0
2013-07-05 15:20:00,37.57,37.6,37.54,37.59,119000.0,26.7536,26.775,26.7322,26.7678,119000.0
2013-07-05 15:25:00,37.59,37.59,37.56,37.59,119200.0,26.7678,26.7678,26.7465,26.7678,119200.0
2013-07-05 15:30:00,37.59,37.62,37.57,37.62,169600.0,26.7678,26.7892,26.7536,26.7892,169600.0
2013-07-05 15:35:00,37.62,37.64,37.6,37.64,244200.0,26.7892,26.8034,26.775,26.8034,244200.0
2013-07-05 15:40:00,37.64,37.69,37.64,37.68,1047600.0,26.8034,26.8391,26.8034,26.8319,1047600.0
2013-07-05 15:45:00,37.68,37.68,37.62,37.68,503000.0,26.8319,26.8319,26.7892,26.8319,503000.0
2013-07-05 15:50:00,37.68,37.72,37.65,37.69,746000.0,26.8319,26.8604,26.8106,26.8391,746000.0
2013-07-05 15:55:00,37.7,37.74,37.69,37.73,1037900.0,26.8462,26.8747,26.8391,26.8675,1037900.0
2013-07-08 09:30:00,37.73,37.83,37.69,37.74,591400.0,26.8675,26.9387,26.8391,26.8747,591400.0
2013-07-08 09:35:00,37.73,37.78,37.65,37.66,503600.0,26.8675,26.9031,26.8106,26.8177,503600.0
2013-07-08 09:40:00,37.66,37.75,37.63,37.72,614500.0,26.8177,26.8818,26.7963,26.8604,614500.0
2013-07-08 09:45:00,37.73,37.81,37.73,37.78,307000.0,26.8675,26.9245,26.8675,26.9031,307000.0
2013-07-08 09:50:00,37.78,37.8,37.74,37.76,301300.0,26.9031,26.9174,26.8747,26.8889,301300.0
2013-07-08 09:55:00,37.76,37.85,37.75,37.84,460000.0,26.8889,26.953,26.8818,26.9459,460000.0
2013-07-08 10:00:00,37.84,37.95,37.84,37.92,264500.0,26.9459,27.0242,26.9459,27.0028,264500.0
2013-07-08 10:05:00,37.92,37.94,37.9,37.93,375800.0,27.0028,27.0171,26.9886,27.01,375800.0
2013-07-08 10:10:00,37.93,37.99,37.92,37.96,479200.0,27.01,27.0527,27.0028,27.0313,479200.0
2013-07-08 10:15:00,37.96,37.99,37.95,37.99,283700.0,27.0313,27.0527,27.0242,27.0527,283700.0
2013-07-08 10:20:00,37.99,38.02,37.96,38.01,340100.0,27.0527,27.074,27.0313,27.0669,340100.0
2013-07-08 10:25:00,38.01,38.04,37.99,38.0,244600.0,27.0669,27.0883,27.0527,27.0598,244600.0
2013-07-08 10:30:00,38.01,38.04,38.0,38.04,380600.0,27.0669,27.0883,27.0598,27.0883,380600.0
2013-07-08 10:35:00,38.04,38.04,38.0,38.01,179700.0,27.0883,27.0883,27.0598,27.0669,179700.0
2013-07-08 10:40:00,38.0,38.04,37.97,38.01,299000.0,27.0598,27.0883,27.0384,27.0669,299000.0
2013-07-08 10:45:00,38.0,38.01,37.98,37.99,188600.0,27.0598,27.0669,27.0456,27.0527,188600.0
2013-07-08 10:50:00,38.0,38.0,37.95,37.95,265600.0,27.0598,27.0598,27.0242,27.0242,265600.0
2013-07-08 10:55:00,37.96,37.97,37.92,37.96,334600.0,27.0313,27.0384,27.0028,27.0313,334600.0
2013-07-08 11:00:00,37.97,37.98,37.95,37.98,267400.0,27.0384,27.0456,27.0242,27.0456,267400.0
2013-07-08 11:05:00,37.98,38.0,37.97,37.98,109500.0,27.0456,27.0598,27.0384,27.0456,109500.0
2013-07-08 11:10:00,37.98,37.98,37.93,37.96,191100.0,27.0456,27.0456,27.01,27.0313,191100.0
2013-07-08 11:15:00,37.96,37.96,37.89,37.89,176800.0,27.0313,27.0313,26.9815,26.9815,176800.0
2013-07-08 11:20:00,37.9,37.9,37.87,37.87,130500.0,26.9886,26.9886,26.9672,26.9672,130500.0
2013-07-08 11:25:00,37.87,37.92,37.86,37.92,149500.0,26.9672,27.0028,26.9601,27.0028,149500.0
2013-07-08 11:30:00,37.92,37.93,37.89,37.89,99300.0,27.0028,27.01,26.9815,26.9815,99300.0
2013-07-08 11:35:00,37.89,37.92,37.88,37.88,101600.0,26.9815,27.0028,26.9744,26.9744,101600.0
2013-07-08 11:40:00,37.89,37.9,37.87,37.88,108800.0,26.9815,26.9886,26.9672,26.9744,108800.0
2013-07-08 11:45:00,37.88,37.88,37.84,37.86,77500.0,26.9744,26.9744,26.9459,26.9601,77500.0
2013-07-08 11:50:00,37.85,37.86,37.82,37.82,152400.0,26.953,26.9601,26.9316,26.9316,152400.0
2013-07-08 11:55:00,37.81,37.81,37.77,37.8,240900.0,26.9245,26.9245,26.896,26.9174,240900.0
2013-07-08 12:00:00,37.8,37.81,37.79,37.81,88900.0,26.9174,26.9245,26.9103,26.9245,88900.0
2013-07-08 12:05:00,37.8,37.8,37.76,37.78,105100.0,26.9174,26.9174,26.8889,26.9031,105100.0
2013-07-08 12:10:00,37.79,37.8,37.76,37.77,81700.0,26.9103,26.9174,26.8889,26.896,81700.0
2013-07-08 12:15:00,37.76,37.79,37.75,37.79,81400.0,26.8889,26.9103,26.8818,26.9103,81400.0
2013-07-08 12:20:00,37.79,37.8,37.77,37.77,94500.0,26.9103,26.9174,26.896,26.896,94500.0
2013-07-08 12:25:00,37.77,37.79,37.76,37.76,75000.0,26.896,26.9103,26.8889,26.8889,75000.0
2013-07-08 12:30:00,37.75,37.78,37.75,37.76,193200.0,26.8818,26.9031,26.8818,26.8889,193200.0
2013-07-08 12:35:00,37.77,37.79,37.76,37.77,84400.0,26.896,26.9103,26.8889,26.896,84400.0
2013-07-08 12:40:00,37.78,37.79,37.76,37.78,97900.0,26.9031,26.9103,26.8889,26.9031,97900.0
2013-07-08 12:45:00,37.77,37.78,37.74,37.76,75600.0,26.896,26.9031,26.8747,26.8889,75600.0
2013-07-08 12:50:00,37.76,37.79,37.74,37.78,84800.0,26.8889,26.9103,26.8747,26.9031,84800.0
2013-07-08 12:55:00,37.79,37.79,37.75,37.75,112800.0,26.9103,26.9103,26.8818,26.8818,112800.0
2013-07-08 13:00:00,37.76,37.77,37.74,37.76,50200.0,26.8889,26.896,26.8747,26.8889,50200.0
2013-07-08 13:05:00,37.77,37.8,37.76,37.77,186500.0,26.896,26.9174,26.8889,26.896,186500.0
2013-07-08 13:10:00,37.77,37.79,37.77,37.78,56500.0,26.896,26.9103,26.896,26.9031,56500.0
2013-07-08 13:15:00,37.78,37.78,37.74,37.78,90600.0,26.9031,26.9031,26.8747,26.9031,90600.0
2013-07-08 13:20:00,37.78,37.79,37.73,37.75,167000.0,26.9031,26.9103,26.8675,26.8818,167000.0
2013-07-08 13:25:00,37.75,37.77,37.73,37.76,304800.0,26.8818,26.896,26.8675,26.8889,304800.0
2013-07-08 13:30:00,37.76,37.78,37.75,37.77,69800.0,26.8889,26.9031,26.8818,26.896,69800.0
2013-07-08 13:35:00,37.78,37.8,37.76,37.78,145200.0,26.9031,26.9174,26.8889,26.9031,145200.0
2013-07-08 13:40:00,37.78,37.8,37.77,37.8,112300.0,26.9031,26.9174,26.896,26.9174,112300.0
2013-07-08 13:45:00,37.8,37.81,37.78,37.8,127500.0,26.9174,26.9245,26.9031,26.9174,127500.0
2013-07-08 13:50:00,37.8,37.82,37.79,37.8,127500.0,26.9174,26.9316,26.9103,26.9174,127500.0
2013-07-08 13:55:00,37.8,37.82,37.79,37.81,60900.0,26.9174,26.9316,26.9103,26.9245,60900.0
2013-07-08 14:00:00,37.82,37.87,37.81,37.87,290300.0,26.9316,26.9672,26.9245,26.9672,290300.0
2013-07-08 14:05:00,37.86,37.89,37.86,37.89,87100.0,26.9601,26.9815,26.9601,26.9815,87100.0
2013-07-08 14:10:00,37.88,37.89,37.85,37.85,127400.0,26.9744,26.9815,26.953,26.953,127400.0
2013-07-08 14:15:00,37.85,37.86,37.82,37.83,168000.0,26.953,26.9601,26.9316,26.9387,168000.0
2013-07-08 14:20:00,37.82,37.84,37.8,37.8,345300.0,26.9316,26.9459,26.9174,26.9174,345300.0
2013-07-08 14:25:00,37.8,37.8,37.74,37.75,113800.0,26.9174,26.9174,26.8747,26.8818,113800.0
2013-07-08 14:30:00,37.75,37.79,37.74,37.77,149100.0,26.8818,26.9103,26.8747,26.896,149100.0
2013-07-08 14:35:00,37.77,37.79,37.77,37.79,116800.0,26.896,26.9103,26.896,26.9103,116800.0
2013-07-08 14:40:00,37.79,37.8,37.77,37.79,125300.0,26.9103,26.9174,26.896,26.9103,125300.0
2013-07-08 14:45:00,37.78,37.79,37.77,37.78,63300.0,26.9031,26.9103,26.896,26.9031,63300.0
2013-07-08 14:50:00,37.79,37.82,37.78,37.82,110700.0,26.9103,26.9316,26.9031,26.9316,110700.0
2013-07-08 14:55:00,37.82,37.82,37.81,37.82,125300.0,26.9316,26.9316,26.9245,26.9316,125300.0
2013-07-08 15:00:00,37.82,37.82,37.77,37.77,106500.0,26.9316,26.9316,26.896,26.896,106500.0
2013-07-08 15:05:00,37.77,37.78,37.75,37.76,100600.0,26.896,26.9031,26.8818,26.8889,100600.0
2013-07-08 15:10:00,37.76,37.77,37.74,37.74,169600.0,26.8889,26.896,26.8747,26.8747,169600.0
2013-07-08 15:15:00,37.74,37.75,37.73,37.73,221300.0,26.8747,26.8818,26.8675,26.8675,221300.0
2013-07-08 15:20:00,37.73,37.74,37.72,37.74,401300.0,26.8675,26.8747,26.8604,26.8747,401300.0
2013-07-08 15:25:00,37.74,37.79,37.73,37.75,819700.0,26.8747,26.9103,26.8675,26.8818,819700.0
2013-07-08 15:30:00,37.76,37.76,37.72,37.74,270500.0,26.8889,26.8889,26.8604,26.8747,270500.0
2013-07-08 15:35:00,37.75,37.78,37.73,37.75,554500.0,26.8818,26.9031,26.8675,26.8818,554500.0
2013-07-08 15:40:00,37.74,37.77,37.74,37.75,199800.0,26.8747,26.896,26.8747,26.8818,199800.0
2013-07-08 15:45:00,37.76,37.79,37.75,37.78,367900.0,26.8889,26.9103,26.8818,26.9031,367900.0
2013-07-08 15:50:00,37.78,37.79,37.73,37.73,581300.0,26.9031,26.9103,26.8675,26.8675,581300.0
2013-07-08 15:55:00,37.74,37.82,37.73,37.8,1120100.0,26.8747,26.9316,26.8675,26.9174,1120100.0
2013-07-09 09:30:00,38.18,38.22,38.13,38.21,643400.0,27.188,27.2165,27.1524,27.2093,643400.0
2013-07-09 09:35:00,38.2,38.2,38.13,38.15,293400.0,27.2022,27.2022,27.1524,27.1666,293400.0
2013-07-09 09:40:00,38.16,38.2,38.15,38.2,357600.0,27.1737,27.2022,27.1666,27.2022,357600.0
2013-07-09 09:45:00,38.2,38.25,38.16,38.24,576300.0,27.2022,27.2378,27.1737,27.2307,576300.0
2013-07-09 09:50:00,38.25,38.28,38.25,38.27,231700.0,27.2378,27.2592,27.2378,27.2521,231700.0
2013-07-09 09:55:00,38.27,38.28,38.23,38.24,234000.0,27.2521,27.2592,27.2236,27.2307,234000.0
2013-07-09 10:00:00,38.24,38.25,38.17,38.21,369900.0,27.2307,27.2378,27.1809,27.2093,369900.0
2013-07-09 10:05:00,38.2,38.2,38.11,38.12,577900.0,27.2022,27.2022,27.1381,27.1453,577900.0
2013-07-09 10:10:00,38.11,38.16,38.11,38.14,230900.0,27.1381,27.1737,27.1381,27.1595,230900.0
2013-07-09 10:15:00,38.13,38.14,38.06,38.09,211600.0,27.1524,27.1595,27.1025,27.1239,211600.0
2013-07-09 10:20:00,38.09,38.1,38.02,38.03,855800.0,27.1239,27.131,27.074,27.0812,855800.0
2013-07-09 10:25:00,38.03,38.04,37.95,37.95,432900.0,27.0812,27.0883,27.0242,27.0242,432900.0
2013-07-09 10:30:00,37.96,38.01,37.93,37.96,233300.0,27.0313,27.0669,27.01,27.0313,233300.0
2013-07-09 10:35:00,37.97,38.04,37.96,38.03,190200.0,27.0384,27.0883,27.0313,27.0812,190200.0
2013-07-09 10:40:00,38.03,38.04,37.98,38.04,117100.0,27.0812,27.0883,27.0456,27.0883,117100.0
2013-07-09 10:45:00,38.04,38.04,37.99,37.99,172400.0,27.0883,27.0883,27.0527,27.0527,172400.0
2013-07-09 10:50:00,37.99,38.06,37.99,38.05,234000.0,27.0527,27.1025,27.0527,27.0954,234000.0
2013-07-09 10:55:00,38.05,38.07,38.03,38.06,147700.0,27.0954,27.1097,27.0812,27.1025,147700.0
2013-07-09 11:00:00,38.07,38.11,38.06,38.1,263100.0,27.1097,27.1381,27.1025,27.131,263100.0
2013-07-09 11:05:00,38.1,38.12,38.08,38.11,107400.0,27.131,27.1453,27.1168,27.1381,107400.0
2013-07-09 11:10:00,38.1,38.16,38.1,38.15,637600.0,27.131,27.1737,27.131,27.1666,637600.0
2013-07-09 11:15:00,38.15,38.17,38.13,38.16,180800.0,27.1666,27.1809,27.1524,27.1737,180800.0
2013-07-09 11:20:00,38.17,38.17,38.14,38.15,1274100.0,27.1809,27.1809,27.1595,27.1666,1274100.0
2013-07-09 11:25:00,38.14,38.17,38.14,38.16,199400.0,27.1595,27.1809,27.1595,27.1737,199400.0
2013-07-09 11:30:00,38.16,38.19,38.15,38.15,264300.0,27.1737,27.1951,27.1666,27.1666,264300.0
2013-07-09 11:35:00,38.15,38.17,38.15,38.15,296000.0,27.1666,27.1809,27.1666,27.1666,296000.0
2013-07-09 11:40:00,38.14,38.16,38.14,38.16,201500.0,27.1595,27.1737,27.1595,27.1737,201500.0
2013-07-09 11:45:00,38.17,38.19,38.16,38.17,137000.0,27.1809,27.1951,27.1737,27.1809,137000.0
2013-07-09 11:50:00,38.18,38.19,38.14,38.15,291800.0,27.188,27.1951,27.1595,27.1666,291800.0
2013-07-09 11:55:00,38.16,38.16,38.14,38.14,76500.0,27.1737,27.1737,27.1595,27.1595,76500.0
2013-07-09 12:00:00,38.14,38.15,38.12,38.14,98700.0,27.1595,27.1666,27.1453,27.1595,98700.0
2013-07-09 12:05:00,38.14,38.14,38.13,38.14,38700.0,27.1595,27.1595,27.1524,27.1595,38700.0
2013-07-09 12:10:00,38.14,38.16,38.13,38.16,46200.0,27.1595,27.1737,27.1524,27.1737,46200.0
2013-07-09 12:15:00,38.16,38.16,38.15,38.16,25400.0,27.1737,27.1737,27.1666,27.1737,25400.0
2013-07-09 12:20:00,38.16,38.17,38.15,38.16,37000.0,27.1737,27.1809,27.1666,27.1737,37000.0
2013-07-09 12:25:00,38.15,38.17,38.15,38.15,62500.0,27.1666,27.1809,27.1666,27.1666,62500.0
2013-07-09 12:30:00,38.16,38.19,38.16,38.19,157400.0,27.1737,27.1951,27.1737,27.1951,157400.0
2013-07-09 12:35:00,38.19,38.22,38.19,38.22,72600.0,27.1951,27.2165,27.1951,27.2165,72600.0
2013-07-09 12:40:00,38.22,38.23,38.21,38.23,29900.0,27.2165,27.2236,27.2093,27.2236,29900.0
2013-07-09 12:45:00,38.22,38.23,38.2,38.21,90300.0,27.2165,27.2236,27.2022,27.2093,90300.0
2013-07-09 12:50:00,38.21,38.23,38.2,38.23,109700.0,27.2093,27.2236,27.2022,27.2236,109700.0
2013-07-09 12:55:00,38.22,38.24,38.22,38.23,79100.0,27.2165,27.2307,27.2165,27.2236,79100.0
2013-07-09 13:00:00,38.24,38.24,38.23,38.23,13200.0,27.2307,27.2307,27.2236,27.2236,13200.0
2013-07-09 13:05:00,38.24,38.25,38.23,38.25,66100.0,27.2307,27.2378,27.2236,27.2378,66100.0
2013-07-09 13:10:00,38.25,38.28,38.24,38.28,272200.0,27.2378,27.2592,27.2307,27.2592,272200.0
2013-07-09 13:15:00,38.28,38.28,38.25,38.26,77200.0,27.2592,27.2592,27.2378,27.245,77200.0
2013-07-09 13:20:00,38.26,38.26,38.24,38.24,26800.0,27.245,27.245,27.2307,27.2307,26800.0
2013-07-09 13:25:00,38.25,38.26,38.24,38.25,57900.0,27.2378,27.245,27.2307,27.2378,57900.0
2013-07-09 13:30:00,38.24,38.24,38.2,38.22,235200.0,27.2307,27.2307,27.2022,27.2165,235200.0
2013-07-09 13:35:00,38.23,38.25,38.22,38.23,105800.0,27.2236,27.2378,27.2165,27.2236,105800.0
2013-07-09 13:40:00,38.23,38.24,38.2,38.23,88500.0,27.2236,27.2307,27.2022,27.2236,88500.0
2013-07-09 13:45:00,38.23,38.27,38.23,38.26,588300.0,27.2236,27.2521,27.2236,27.245,588300.0
2013-07-09 13:50:00,38.25,38.27,38.25,38.26,47700.0,27.2378,27.2521,27.2378,27.245,47700.0
2013-07-09 13:55:00,38.27,38.27,38.25,38.27,71600.0,27.2521,27.2521,27.2378,27.2521,71600.0
2013-07-09 14:00:00,38.27,38.28,38.26,38.26,167900.0,27.2521,27.2592,27.245,27.245,167900.0
2013-07-09 14:05:00,38.27,38.29,38.25,38.29,162500.0,27.2521,27.2663,27.2378,27.2663,162500.0
2013-07-09 14:10:00,38.29,38.31,38.28,38.31,124600.0,27.2663,27.2806,27.2592,27.2806,124600.0
2013-07-09 14:15:00,38.3,38.31,38.27,38.28,92400.0,27.2734,27.2806,27.2521,27.2592,92400.0
2013-07-09 14:20:00,38.28,38.29,38.27,38.27,97900.0,27.2592,27.2663,27.2521,27.2521,97900.0
2013-07-09 14:25:00,38.27,38.29,38.27,38.28,129700.0,27.2521,27.2663,27.2521,27.2592,129700.0
2013-07-09 14:30:00,38.28,38.29,38.26,38.27,169600.0,27.2592,27.2663,27.245,27.2521,169600.0
2013-07-09 14:35:00,38.26,38.26,38.24,38.24,44200.0,27.245,27.245,27.2307,27.2307,44200.0
2013-07-09 14:40:00,38.25,38.27,38.24,38.27,179200.0,27.2378,27.2521,27.2307,27.2521,179200.0
2013-07-09 14:45:00,38.26,38.27,38.23,38.23,69900.0,27.245,27.2521,27.2236,27.2236,69900.0
2013-07-09 14:50:00,38.24,38.24,38.21,38.22,60900.0,27.2307,27.2307,27.2093,27.2165,60900.0
2013-07-09 14:55:00,38.22,38.23,38.19,38.2,301800.0,27.2165,27.2236,27.1951,27.2022,301800.0
2013-07-09 15:00:00,38.2,38.22,38.17,38.17,125400.0,27.2022,27.2165,27.1809,27.1809,125400.0
2013-07-09 15:05:00,38.18,38.22,38.17,38.21,104600.0,27.188,27.2165,27.1809,27.2093,104600.0
2013-07-09 15:10:00,38.2,38.25,38.2,38.25,230200.0,27.2022,27.2378,27.2022,27.2378,230200.0
2013-07-09 15:15:00,38.24,38.25,38.21,38.22,109000.0,27.2307,27.2378,27.2093,27.2165,109000.0
2013-07-09 15:20:00,38.23,38.24,38.21,38.24,378700.0,27.2236,27.2307,27.2093,27.2307,378700.0
2013-07-09 15:25:00,38.25,38.26,38.23,38.25,125900.0,27.2378,27.245,27.2236,27.2378,125900.0
2013-07-09 15:30:00,38.25,38.26,38.21,38.25,356600.0,27.2378,27.245,27.2093,27.2378,356600.0
2013-07-09 15:35:00,38.26,38.26,38.22,38.22,119900.0,27.245,27.245,27.2165,27.2165,119900.0
2013-07-09 15:40:00,38.23,38.24,38.21,38.21,170200.0,27.2236,27.2307,27.2093,27.2093,170200.0
2013-07-09 15:45:00,38.21,38.22,38.19,38.21,292700.0,27.2093,27.2165,27.1951,27.2093,292700.0
2013-07-09 15:50:00,38.2,38.22,38.19,38.2,321700.0,27.2022,27.2165,27.1951,27.2022,321700.0
2013-07-09 15:55:00,38.2,38.24,38.19,38.23,623400.0,27.2022,27.2307,27.1951,27.2236,623400.0
2013-07-10 09:30:00,38.08,38.21,38.04,38.21,547100.0,27.1168,27.2093,27.0883,27.2093,547100.0
2013-07-10 09:35:00,38.2,38.23,38.18,38.18,559300.0,27.2022,27.2236,27.188,27.188,559300.0
2013-07-10 09:40:00,38.18,38.18,38.13,38.17,592600.0,27.188,27.188,27.1524,27.1809,592600.0
2013-07-10 09:45:00,38.18,38.21,38.15,38.2,771000.0,27.188,27.2093,27.1666,27.2022,771000.0
2013-07-10 09:50:00,38.2,38.21,38.19,38.21,179100.0,27.2022,27.2093,27.1951,27.2093,179100.0
2013-07-10 09:55:00,38.21,38.22,38.2,38.22,184600.0,27.2093,27.2165,27.2022,27.2165,184600.0
2013-07-10 10:00:00,38.21,38.24,38.2,38.23,204200.0,27.2093,27.2307,27.2022,27.2236,204200.0
2013-07-10 10:05:00,38.23,38.25,38.23,38.24,289300.0,27.2236,27.2378,27.2236,27.2307,289300.0
2013-07-10 10:10:00,38.25,38.25,38.18,38.19,130800.0,27.2378,27.2378,27.188,27.1951,130800.0
2013-07-10 10:15:00,38.18,38.19,38.14,38.15,356400.0,27.188,27.1951,27.1595,27.1666,356400.0
2013-07-10 10:20:00,38.15,38.24,38.15,38.21,1282600.0,27.1666,27.2307,27.1666,27.2093,1282600.0
2013-07-10 10:25:00,38.2,38.2,38.13,38.14,195300.0,27.2022,27.2022,27.1524,27.1595,195300.0
2013-07-10 10:30:00,38.15,38.17,38.11,38.13,265700.0,27.1666,27.1809,27.1381,27.1524,265700.0
2013-07-10 10:35:00,38.13,38.19,38.13,38.18,179000.0,27.1524,27.1951,27.1524,27.188,179000.0
2013-07-10 10:40:00,38.18,38.21,38.17,38.17,187100.0,27.188,27.2093,27.1809,27.1809,187100.0
2013-07-10 10:45:00,38.18,38.21,38.17,38.2,80100.0,27.188,27.2093,27.1809,27.2022,80100.0
2013-07-10 10:50:00,38.2,38.23,38.2,38.23,133000.0,27.2022,27.2236,27.2022,27.2236,133000.0
2013-07-10 10:55:00,38.22,38.24,38.19,38.23,132500.0,27.2165,27.2307,27.1951,27.2236,132500.0
2013-07-10 11:00:00,38.24,38.24,38.18,38.18,144600.0,27.2307,27.2307,27.188,27.188,144600.0
2013-07-10 11:05:00,38.19,38.19,38.16,38.16,137200.0,27.1951,27.1951,27.1737,27.1737,137200.0
2013-07-10 11:10:00,38.16,38.16,38.14,38.15,166200.0,27.1737,27.1737,27.1595,27.1666,166200.0
2013-07-10 11:15:00,38.15,38.16,38.13,38.16,43400.0,27.1666,27.1737,27.1524,27.1737,43400.0
2013-07-10 11:20:00,38.15,38.16,38.13,38.16,25700.0,27.1666,27.1737,27.1524,27.1737,25700.0
2013-07-10 11:25:00,38.15,38.16,38.08,38.09,85000.0,27.1666,27.1737,27.1168,27.1239,85000.0
2013-07-10 11:30:00,38.1,38.12,38.09,38.12,60200.0,27.131,27.1453,27.1239,27.1453,60200.0
2013-07-10 11:35:00,38.11,38.12,38.1,38.1,202100.0,27.1381,27.1453,27.131,27.131,202100.0
2013-07-10 11:40:00,38.11,38.14,38.09,38.1,149000.0,27.1381,27.1595,27.1239,27.131,149000.0
2013-07-10 11:45:00,38.11,38.11,38.09,38.11,51500.0,27.1381,27.1381,27.1239,27.1381,51500.0
2013-07-10 11:50:00,38.11,38.12,38.1,38.11,41600.0,27.1381,27.1453,27.131,27.1381,41600.0
2013-07-10 11:55:00,38.11,38.14,38.11,38.13,105900.0,27.1381,27.1595,27.1381,27.1524,105900.0
2013-07-10 12:00:00,38.13,38.14,38.1,38.12,64600.0,27.1524,27.1595,27.131,27.1453,64600.0
2013-07-10 12:05:00,38.12,38.13,38.1,38.1,94500.0,27.1453,27.1524,27.131,27.131,94500.0
2013-07-10 12:10:00,38.1,38.12,38.1,38.12,49900.0,27.131,27.1453,27.131,27.1453,49900.0
2013-07-10 12:15:00,38.11,38.11,38.09,38.09,130500.0,27.1381,27.1381,27.1239,27.1239,130500.0
2013-07-10 12:20:00,38.09,38.11,38.08,38.08,85300.0,27.1239,27.1381,27.1168,27.1168,85300.0
2013-07-10 12:25:00,38.09,38.1,38.06,38.06,47900.0,27.1239,27.131,27.1025,27.1025,47900.0
2013-07-10 12:30:00,38.06,38.11,38.06,38.11,51000.0,27.1025,27.1381,27.1025,27.1381,51000.0
2013-07-10 12:35:00,38.12,38.12,38.07,38.08,187100.0,27.1453,27.1453,27.1097,27.1168,187100.0
2013-07-10 12:40:00,38.08,38.08,38.05,38.08,264800.0,27.1168,27.1168,27.0954,27.1168,264800.0
2013-07-10 12:45:00,38.07,38.1,38.07,38.09,65400.0,27.1097,27.131,27.1097,27.1239,65400.0
2013-07-10 12:50:00,38.1,38.1,38.07,38.07,29000.0,27.131,27.131,27.1097,27.1097,29000.0
2013-07-10 12:55:00,38.07,38.08,38.06,38.06,28700.0,27.1097,27.1168,27.1025,27.1025,28700.0
2013-07-10 13:00:00,38.06,38.08,38.05,38.07,53000.0,27.1025,27.1168,27.0954,27.1097,53000.0
2013-07-10 13:05:00,38.07,38.07,38.05,38.05,20800.0,27.1097,27.1097,27.0954,27.0954,20800.0
2013-07-10 13:10:00,38.05,38.06,38.03,38.06,65500.0,27.0954,27.1025,27.0812,27.1025,65500.0
2013-07-10 13:15:00,38.05,38.06,38.03,38.04,50600.0,27.0954,27.1025,27.0812,27.0883,50600.0
2013-07-10 13:20:00,38.04,38.04,38.01,38.03,89400.0,27.0883,27.0883,27.0669,27.0812,89400.0
2013-07-10 13:25:00,38.04,38.04,38.02,38.04,62700.0,27.0883,27.0883,27.074,27.0883,62700.0
2013-07-10 13:30:00,38.04,38.06,38.04,38.06,13900.0,27.0883,27.1025,27.0883,27.1025,13900.0
2013-07-10 13:35:00,38.05,38.06,38.02,38.03,36400.0,27.0954,27.1025,27.074,27.0812,36400.0
2013-07-10 13:40:00,38.03,38.04,38.01,38.01,50200.0,27.0812,27.0883,27.0669,27.0669,50200.0
2013-07-10 13:45:00,38.02,38.05,38.01,38.05,304600.0,27.074,27.0954,27.0669,27.0954,304600.0
2013-07-10 13:50:00,38.04,38.05,38.01,38.01,261600.0,27.0883,27.0954,27.0669,27.0669,261600.0
2013-07-10 13:55:00,38.02,38.02,38.0,38.0,172300.0,27.074,27.074,27.0598,27.0598,172300.0
2013-07-10 14:00:00,38.01,38.23,37.97,38.14,1310500.0,27.0669,27.2236,27.0384,27.1595,1310500.0
2013-07-10 14:05:00,38.14,38.14,38.07,38.11,532700.0,27.1595,27.1595,27.1097,27.1381,532700.0
2013-07-10 14:10:00,38.1,38.16,38.07,38.15,1073900.0,27.131,27.1737,27.1097,27.1666,1073900.0
2013-07-10 14:15:00,38.15,38.21,38.15,38.18,1633700.0,27.1666,27.2093,27.1666,27.188,1633700.0
2013-07-10 14:20:00,38.18,38.27,38.18,38.22,1563000.0,27.188,27.2521,27.188,27.2165,1563000.0
2013-07-10 14:25:00,38.22,38.23,38.16,38.18,464700.0,27.2165,27.2236,27.1737,27.188,464700.0
2013-07-10 14:30:00,38.19,38.19,38.15,38.15,123300.0,27.1951,27.1951,27.1666,27.1666,123300.0
2013-07-10 14:35:00,38.14,38.14,38.04,38.04,949200.0,27.1595,27.1595,27.0883,27.0883,949200.0
2013-07-10 14:40:00,38.05,38.05,37.98,38.0,2629900.0,27.0954,27.0954,27.0456,27.0598,2629900.0
2013-07-10 14:45:00,38.01,38.02,37.86,37.88,2778800.0,27.0669,27.074,26.9601,26.9744,2778800.0
2013-07-10 14:50:00,37.87,37.96,37.85,37.93,257900.0,26.9672,27.0313,26.953,27.01,257900.0
2013-07-10 14:55:00,37.93,37.95,37.88,37.91,813700.0,27.01,27.0242,26.9744,26.9957,813700.0
2013-07-10 15:00:00,37.9,37.94,37.9,37.92,304800.0,26.9886,27.0171,26.9886,27.0028,304800.0
2013-07-10 15:05:00,37.92,37.92,37.84,37.86,192900.0,27.0028,27.0028,26.9459,26.9601,192900.0
2013-07-10 15:10:00,37.86,37.89,37.84,37.85,323800.0,26.9601,26.9815,26.9459,26.953,323800.0
2013-07-10 15:15:00,37.84,37.86,37.84,37.86,90600.0,26.9459,26.9601,26.9459,26.9601,90600.0
2013-07-10 15:20:00,37.87,37.92,37.86,37.91,232000.0,26.9672,27.0028,26.9601,26.9957,232000.0
2013-07-10 15:25:00,37.91,37.98,37.91,37.94,471200.0,26.9957,27.0456,26.9957,27.0171,471200.0
2013-07-10 15:30:00,37.93,37.95,37.88,37.91,225000.0,27.01,27.0242,26.9744,26.9957,225000.0
2013-07-10 15:35:00,37.91,37.91,37.88,37.9,116800.0,26.9957,26.9957,26.9744,26.9886,116800.0
2013-07-10 15:40:00,37.9,37.93,37.89,37.92,144900.0,26.9886,27.01,26.9815,27.0028,144900.0
2013-07-10 15:45:00,37.92,37.94,37.89,37.9,201500.0,27.0028,27.0171,26.9815,26.9886,201500.0
2013-07-10 15:50:00,37.9,37.91,37.88,37.91,273700.0,26.9886,26.9957,26.9744,26.9957,273700.0
2013-07-10 15:55:00,37.91,37.91,37.85,37.87,1028600.0,26.9957,26.9957,26.953,26.9672,1028600.0
2013-07-11 09:30:00,39.14,39.18,39.12,39.14,1753000.0,27.8716,27.9001,27.8574,27.8716,1753000.0
2013-07-11 09:35:00,39.13,39.14,39.09,39.12,2243000.0,27.8645,27.8716,27.836,27.8574,2243000.0
2013-07-11 09:40:00,39.11,39.15,39.1,39.14,1885000.0,27.8502,27.8787,27.8431,27.8716,1885000.0
2013-07-11 09:45:00,39.14,39.16,39.04,39.04,856000.0,27.8716,27.8858,27.8004,27.8004,856000.0
2013-07-11 09:50:00,39.04,39.08,39.03,39.08,443100.0,27.8004,27.8289,27.7933,27.8289,443100.0
2013-07-11 09:55:00,39.08,39.08,39.06,39.06,374300.0,27.8289,27.8289,27.8146,27.8146,374300.0
2013-07-11 10:00:00,39.07,39.07,38.99,39.0,826900.0,27.8218,27.8218,27.7648,27.7719,826900.0
2013-07-11 10:05:00,38.99,39.0,38.97,38.99,254700.0,27.7648,27.7719,27.7505,27.7648,254700.0
2013-07-11 10:10:00,39.0,39.05,38.99,39.04,850700.0,27.7719,27.8075,27.7648,27.8004,850700.0
2013-07-11 10:15:00,39.04,39.07,39.02,39.04,203800.0,27.8004,27.8218,27.7861,27.8004,203800.0
2013-07-11 10:20:00,39.04,39.07,39.02,39.03,291100.0,27.8004,27.8218,27.7861,27.7933,291100.0
2013-07-11 10:25:00,39.03,39.06,39.01,39.06,426700.0,27.7933,27.8146,27.779,27.8146,426700.0
2013-07-11 10:30:00,39.06,39.06,39.02,39.03,863800.0,27.8146,27.8146,27.7861,27.7933,863800.0
2013-07-11 10:35:00,39.03,39.07,39.02,39.05,226000.0,27.7933,27.8218,27.7861,27.8075,226000.0
2013-07-11 10:40:00,39.06,39.14,39.04,39.14,587400.0,27.8146,27.8716,27.8004,27.8716,587400.0
2013-07-11 10:45:00,39.13,39.14,39.11,39.12,322600.0,27.8645,27.8716,27.8502,27.8574,322600.0
2013-07-11 10:50:00,39.12,39.23,39.12,39.22,1172500.0,27.8574,27.9357,27.8574,27.9286,1172500.0
2013-07-11 10:55:00,39.22,39.23,39.19,39.21,2186200.0,27.9286,27.9357,27.9072,27.9214,2186200.0
2013-07-11 11:00:00,39.21,39.23,39.19,39.21,975900.0,27.9214,27.9357,27.9072,27.9214,975900.0
2013-07-11 11:05:00,39.2,39.22,39.18,39.22,414900.0,27.9143,27.9286,27.9001,27.9286,414900.0
2013-07-11 11:10:00,39.22,39.27,39.22,39.25,632500.0,27.9286,27.9642,27.9286,27.9499,632500.0
2013-07-11 11:15:00,39.26,39.26,39.24,39.24,203100.0,27.9571,27.9571,27.9428,27.9428,203100.0
2013-07-11 11:20:00,39.24,39.26,39.23,39.26,239500.0,27.9428,27.9571,27.9357,27.9571,239500.0
2013-07-11 11:25:00,39.26,39.27,39.25,39.26,262900.0,27.9571,27.9642,27.9499,27.9571,262900.0
2013-07-11 11:30:00,39.27,39.28,39.22,39.23,466700.0,27.9642,27.9713,27.9286,27.9357,466700.0
2013-07-11 11:35:00,39.22,39.24,39.17,39.17,251900.0,27.9286,27.9428,27.893,27.893,251900.0
2013-07-11 11:40:00,39.17,39.2,39.17,39.18,386000.0,27.893,27.9143,27.893,27.9001,386000.0
2013-07-11 11:45:00,39.18,39.22,39.18,39.22,170100.0,27.9001,27.9286,27.9001,27.9286,170100.0
2013-07-11 11:50:00,39.22,39.23,39.22,39.22,132700.0,27.9286,27.9357,27.9286,27.9286,132700.0
2013-07-11 11:55:00,39.22,39.25,39.22,39.24,406100.0,27.9286,27.9499,27.9286,27.9428,406100.0
2013-07-11 12:00:00,39.24,39.25,39.16,39.18,303500.0,27.9428,27.9499,27.8858,27.9001,303500.0
2013-07-11 12:05:00,39.18,39.21,39.16,39.17,257800.0,27.9001,27.9214,27.8858,27.893,257800.0
2013-07-11 12:10:00,39.17,39.2,39.16,39.18,122600.0,27.893,27.9143,27.8858,27.9001,122600.0
2013-07-11 12:15:00,39.17,39.21,39.15,39.2,629600.0,27.893,27.9214,27.8787,27.9143,629600.0
2013-07-11 12:20:00,39.2,39.2,39.16,39.17,296300.0,27.9143,27.9143,27.8858,27.893,296300.0
2013-07-11 12:25:00,39.17,39.18,39.13,39.14,172600.0,27.893,27.9001,27.8645,27.8716,172600.0
2013-07-11 12:30:00,39.13,39.14,39.08,39.08,351700.0,27.8645,27.8716,27.8289,27.8289,351700.0
2013-07-11 12:35:00,39.09,39.13,39.09,39.11,118700.0,27.836,27.8645,27.836,27.8502,118700.0
2013-07-11 12:40:00,39.11,39.16,39.1,39.16,235800.0,27.8502,27.8858,27.8431,27.8858,235800.0
2013-07-11 12:45:00,39.15,39.17,39.14,39.15,108600.0,27.8787,27.893,27.8716,27.8787,108600.0
2013-07-11 12:50:00,39.15,39.17,39.15,39.17,124000.0,27.8787,27.893,27.8787,27.893,124000.0
2013-07-11 12:55:00,39.17,39.18,39.15,39.16,114900.0,27.893,27.9001,27.8787,27.8858,114900.0
2013-07-11 13:00:00,39.17,39.2,39.15,39.19,268200.0,27.893,27.9143,27.8787,27.9072,268200.0
2013-07-11 13:05:00,39.19,39.21,39.18,39.19,137000.0,27.9072,27.9214,27.9001,27.9072,137000.0
2013-07-11 13:10:00,39.19,39.21,39.19,39.2,96200.0,27.9072,27.9214,27.9072,27.9143,96200.0
2013-07-11 13:15:00,39.2,39.22,39.19,39.22,113000.0,27.9143,27.9286,27.9072,27.9286,113000.0
2013-07-11 13:20:00,39.21,39.23,39.21,39.23,121900.0,27.9214,27.9357,27.9214,27.9357,121900.0
2013-07-11 13:25:00,39.23,39.23,39.2,39.21,186900.0,27.9357,27.9357,27.9143,27.9214,186900.0
2013-07-11 13:30:00,39.21,39.21,39.17,39.17,165700.0,27.9214,27.9214,27.893,27.893,165700.0
2013-07-11 13:35:00,39.17,39.18,39.16,39.16,83900.0,27.893,27.9001,27.8858,27.8858,83900.0
2013-07-11 13:40:00,39.16,39.17,39.15,39.16,104400.0,27.8858,27.893,27.8787,27.8858,104400.0
2013-07-11 13:45:00,39.17,39.21,39.17,39.21,114800.0,27.893,27.9214,27.893,27.9214,114800.0
2013-07-11 13:50:00,39.21,39.22,39.2,39.22,161100.0,27.9214,27.9286,27.9143,27.9286,161100.0
2013-07-11 13:55:00,39.22,39.25,39.21,39.23,217900.0,27.9286,27.9499,27.9214,27.9357,217900.0
2013-07-11 14:00:00,39.23,39.24,39.22,39.24,82300.0,27.9357,27.9428,27.9286,27.9428,82300.0
2013-07-11 14:05:00,39.23,39.25,39.22,39.25,83100.0,27.9357,27.9499,27.9286,27.9499,83100.0
2013-07-11 14:10:00,39.24,39.25,39.23,39.25,119500.0,27.9428,27.9499,27.9357,27.9499,119500.0
2013-07-11 14:15:00,39.24,39.27,39.24,39.27,128700.0,27.9428,27.9642,27.9428,27.9642,128700.0
2013-07-11 14:20:00,39.27,39.31,39.27,39.31,228700.0,27.9642,27.9927,27.9642,27.9927,228700.0
2013-07-11 14:25:00,39.3,39.36,39.3,39.35,576000.0,27.9855,28.0283,27.9855,28.0211,576000.0
2013-07-11 14:30:00,39.36,39.45,39.35,39.44,932200.0,28.0283,28.0924,28.0211,28.0852,932200.0
2013-07-11 14:35:00,39.44,39.44,39.39,39.39,245900.0,28.0852,28.0852,28.0496,28.0496,245900.0
2013-07-11 14:40:00,39.39,39.4,39.37,39.38,237100.0,28.0496,28.0567,28.0354,28.0425,237100.0
2013-07-11 14:45:00,39.38,39.4,39.38,39.4,348000.0,28.0425,28.0567,28.0425,28.0567,348000.0
2013-07-11 14:50:00,39.39,39.42,39.39,39.41,226100.0,28.0496,28.071,28.0496,28.0639,226100.0
2013-07-11 14:55:00,39.41,39.42,39.39,39.42,1850700.0,28.0639,28.071,28.0496,28.071,1850700.0
2013-07-11 15:00:00,39.41,39.44,39.4,39.4,593700.0,28.0639,28.0852,28.0567,28.0567,593700.0
2013-07-11 15:05:00,39.4,39.41,39.36,39.36,207900.0,28.0567,28.0639,28.0283,28.0283,207900.0
2013-07-11 15:10:00,39.37,39.37,39.36,39.37,190100.0,28.0354,28.0354,28.0283,28.0354,190100.0
2013-07-11 15:15:00,39.37,39.41,39.36,39.4,279100.0,28.0354,28.0639,28.0283,28.0567,279100.0
2013-07-11 15:20:00,39.39,39.45,39.39,39.45,423700.0,28.0496,28.0924,28.0496,28.0924,423700.0
2013-07-11 15:25:00,39.45,39.48,39.44,39.45,787900.0,28.0924,28.1137,28.0852,28.0924,787900.0
2013-07-11 15:30:00,39.46,39.46,39.39,39.42,690200.0,28.0995,28.0995,28.0496,28.071,690200.0
2013-07-11 15:35:00,39.43,39.46,39.41,39.46,1019200.0,28.0781,28.0995,28.0639,28.0995,1019200.0
2013-07-11 15:40:00,39.45,39.5,39.45,39.5,695100.0,28.0924,28.128,28.0924,28.128,695100.0
2013-07-11 15:45:00,39.5,39.57,39.5,39.56,1757800.0,28.128,28.1778,28.128,28.1707,1757800.0
2013-07-11 15:50:00,39.56,39.58,39.52,39.55,2853100.0,28.1707,28.1849,28.1422,28.1636,2853100.0
2013-07-11 15:55:00,39.55,39.65,39.55,39.61,4372600.0,28.1636,28.2348,28.1636,28.2063,4372600.0
2013-07-12 09:30:00,39.18,39.31,39.15,39.29,482400.0,27.9001,27.9927,27.8787,27.9784,482400.0
2013-07-12 09:35:00,39.29,39.3,39.25,39.27,221000.0,27.9784,27.9855,27.9499,27.9642,221000.0
2013-07-12 09:40:00,39.27,39.27,39.13,39.16,1995200.0,27.9642,27.9642,27.8645,27.8858,1995200.0
2013-07-12 09:45:00,39.16,39.26,39.16,39.24,301900.0,27.8858,27.9571,27.8858,27.9428,301900.0
2013-07-12 09:50:00,39.25,39.27,39.22,39.23,136400.0,27.9499,27.9642,27.9286,27.9357,136400.0
2013-07-12 09:55:00,39.23,39.25,39.18,39.21,289700.0,27.9357,27.9499,27.9001,27.9214,289700.0
2013-07-12 10:00:00,39.22,39.23,39.18,39.19,209500.0,27.9286,27.9357,27.9001,27.9072,209500.0
2013-07-12 10:05:00,39.2,39.21,39.16,39.16,237300.0,27.9143,27.9214,27.8858,27.8858,237300.0
2013-07-12 10:10:00,39.16,39.2,39.15,39.17,137100.0,27.8858,27.9143,27.8787,27.893,137100.0
2013-07-12 10:15:00,39.17,39.23,39.15,39.23,237000.0,27.893,27.9357,27.8787,27.9357,237000.0
2013-07-12 10:20:00,39.22,39.23,39.17,39.18,147000.0,27.9286,27.9357,27.893,27.9001,147000.0
2013-07-12 10:25:00,39.19,39.2,39.14,39.17,306900.0,27.9072,27.9143,27.8716,27.893,306900.0
2013-07-12 10:30:00,39.17,39.2,39.16,39.2,202900.0,27.893,27.9143,27.8858,27.9143,202900.0
2013-07-12 10:35:00,39.2,39.24,39.19,39.22,164200.0,27.9143,27.9428,27.9072,27.9286,164200.0
2013-07-12 10:40:00,39.23,39.29,39.22,39.27,119800.0,27.9357,27.9784,27.9286,27.9642,119800.0
2013-07-12 10:45:00,39.27,39.28,39.23,39.23,119100.0,27.9642,27.9713,27.9357,27.9357,119100.0
2013-07-12 10:50:00,39.23,39.24,39.2,39.21,101400.0,27.9357,27.9428,27.9143,27.9214,101400.0
2013-07-12 10:55:00,39.22,39.23,39.2,39.21,186300.0,27.9286,27.9357,27.9143,27.9214,186300.0
2013-07-12 11:00:00,39.21,39.24,39.21,39.23,141600.0,27.9214,27.9428,27.9214,27.9357,141600.0
2013-07-12 11:05:00,39.23,39.23,39.19,39.19,58900.0,27.9357,27.9357,27.9072,27.9072,58900.0
2013-07-12 11:10:00,39.19,39.23,39.19,39.2,103000.0,27.9072,27.9357,27.9072,27.9143,103000.0
2013-07-12 11:15:00,39.21,39.21,39.19,39.19,26200.0,27.9214,27.9214,27.9072,27.9072,26200.0
2013-07-12 11:20:00,39.18,39.19,39.14,39.16,107700.0,27.9001,27.9072,27.8716,27.8858,107700.0
2013-07-12 11:25:00,39.15,39.17,39.1,39.1,108300.0,27.8787,27.893,27.8431,27.8431,108300.0
2013-07-12 11:30:00,39.1,39.11,39.08,39.09,120400.0,27.8431,27.8502,27.8289,27.836,120400.0
2013-07-12 11:35:00,39.08,39.11,39.07,39.11,92400.0,27.8289,27.8502,27.8218,27.8502,92400.0
2013-07-12 11:40:00,39.11,39.13,39.1,39.12,134000.0,27.8502,27.8645,27.8431,27.8574,134000.0
2013-07-12 11:45:00,39.13,39.13,39.09,39.1,119000.0,27.8645,27.8645,27.836,27.8431,119000.0
2013-07-12 11:50:00,39.09,39.09,39.06,39.08,94200.0,27.836,27.836,27.8146,27.8289,94200.0
2013-07-12 11:55:00,39.08,39.1,39.06,39.1,87100.0,27.8289,27.8431,27.8146,27.8431,87100.0
2013-07-12 12:00:00,39.1,39.12,39.1,39.11,44500.0,27.8431,27.8574,27.8431,27.8502,44500.0
2013-07-12 12:05:00,39.11,39.12,39.1,39.12,47100.0,27.8502,27.8574,27.8431,27.8574,47100.0
2013-07-12 12:10:00,39.11,39.12,39.09,39.1,73700.0,27.8502,27.8574,27.836,27.8431,73700.0
2013-07-12 12:15:00,39.09,39.1,39.07,39.1,50300.0,27.836,27.8431,27.8218,27.8431,50300.0
2013-07-12 12:20:00,39.09,39.12,39.09,39.11,169100.0,27.836,27.8574,27.836,27.8502,169100.0
2013-07-12 12:25:00,39.12,39.13,39.11,39.12,98000.0,27.8574,27.8645,27.8502,27.8574,98000.0
2013-07-12 12:30:00,39.13,39.13,39.11,39.12,165300.0,27.8645,27.8645,27.8502,27.8574,165300.0
2013-07-12 12:35:00,39.11,39.12,39.1,39.11,57300.0,27.8502,27.8574,27.8431,27.8502,57300.0
2013-07-12 12:40:00,39.11,39.14,39.1,39.14,125300.0,27.8502,27.8716,27.8431,27.8716,125300.0
2013-07-12 12:45:00,39.14,39.14,39.11,39.11,368300.0,27.8716,27.8716,27.8502,27.8502,368300.0
2013-07-12 12:50:00,39.11,39.14,39.11,39.13,82700.0,27.8502,27.8716,27.8502,27.8645,82700.0
2013-07-12 12:55:00,39.13,39.15,39.12,39.14,49800.0,27.8645,27.8787,27.8574,27.8716,49800.0
2013-07-12 13:00:00,39.15,39.17,39.09,39.11,214700.0,27.8787,27.893,27.836,27.8502,214700.0
2013-07-12 13:05:00,39.11,39.13,39.09,39.09,154600.0,27.8502,27.8645,27.836,27.836,154600.0
2013-07-12 13:10:00,39.1,39.1,39.08,39.09,31200.0,27.8431,27.8431,27.8289,27.836,31200.0
2013-07-12 13:15:00,39.09,39.14,39.09,39.13,81300.0,27.836,27.8716,27.836,27.8645,81300.0
2013-07-12 13:20:00,39.13,39.18,39.12,39.14,413500.0,27.8645,27.9001,27.8574,27.8716,413500.0
2013-07-12 13:25:00,39.14,39.16,39.13,39.16,53400.0,27.8716,27.8858,27.8645,27.8858,53400.0
2013-07-12 13:30:00,39.16,39.16,39.13,39.15,28200.0,27.8858,27.8858,27.8645,27.8787,28200.0
2013-07-12 13:35:00,39.15,39.16,39.14,39.15,24200.0,27.8787,27.8858,27.8716,27.8787,24200.0
2013-07-12 13:40:00,39.15,39.18,39.14,39.17,131800.0,27.8787,27.9001,27.8716,27.893,131800.0
2013-07-12 13:45:00,39.17,39.19,39.16,39.18,55600.0,27.893,27.9072,27.8858,27.9001,55600.0
2013-07-12 13:50:00,39.19,39.2,39.18,39.19,64800.0,27.9072,27.9143,27.9001,27.9072,64800.0
2013-07-12 13:55:00,39.19,39.19,39.15,39.16,64100.0,27.9072,27.9072,27.8787,27.8858,64100.0
2013-07-12 14:00:00,39.16,39.2,39.16,39.2,73900.0,27.8858,27.9143,27.8858,27.9143,73900.0
2013-07-12 14:05:00,39.19,39.2,39.15,39.19,382600.0,27.9072,27.9143,27.8787,27.9072,382600.0
2013-07-12 14:10:00,39.18,39.19,39.17,39.17,248700.0,27.9001,27.9072,27.893,27.893,248700.0
2013-07-12 14:15:00,39.18,39.19,39.18,39.18,57800.0,27.9001,27.9072,27.9001,27.9001,57800.0
2013-07-12 14:20:00,39.18,39.18,39.16,39.17,74600.0,27.9001,27.9001,27.8858,27.893,74600.0
2013-07-12 14:25:00,39.17,39.17,39.14,39.15,89100.0,27.893,27.893,27.8716,27.8787,89100.0
2013-07-12 14:30:00,39.16,39.16,39.15,39.16,17700.0,27.8858,27.8858,27.8787,27.8858,17700.0
2013-07-12 14:35:00,39.15,39.17,39.14,39.15,82600.0,27.8787,27.893,27.8716,27.8787,82600.0
2013-07-12 14:40:00,39.15,39.16,39.14,39.15,91400.0,27.8787,27.8858,27.8716,27.8787,91400.0
2013-07-12 14:45:00,39.15,39.18,39.15,39.16,85400.0,27.8787,27.9001,27.8787,27.8858,85400.0
2013-07-12 14:50:00,39.16,39.19,39.16,39.18,114100.0,27.8858,27.9072,27.8858,27.9001,114100.0
2013-07-12 14:55:00,39.18,39.19,39.16,39.18,62000.0,27.9001,27.9072,27.8858,27.9001,62000.0
2013-07-12 15:00:00,39.18,39.18,39.15,39.15,128900.0,27.9001,27.9001,27.8787,27.8787,128900.0
2013-07-12 15:05:00,39.14,39.15,39.13,39.15,151700.0,27.8716,27.8787,27.8645,27.8787,151700.0
2013-07-12 15:10:00,39.14,39.16,39.14,39.15,49200.0,27.8716,27.8858,27.8716,27.8787,49200.0
2013-07-12 15:15:00,39.14,39.15,39.13,39.13,56000.0,27.8716,27.8787,27.8645,27.8645,56000.0
2013-07-12 15:20:00,39.14,39.14,39.13,39.14,39000.0,27.8716,27.8716,27.8645,27.8716,39000.0
2013-07-12 15:25:00,39.13,39.14,39.12,39.13,66700.0,27.8645,27.8716,27.8574,27.8645,66700.0
2013-07-12 15:30:00,39.13,39.14,39.12,39.13,58500.0,27.8645,27.8716,27.8574,27.8645,58500.0
2013-07-12 15:35:00,39.12,39.18,39.12,39.17,112500.0,27.8574,27.9001,27.8574,27.893,112500.0
2013-07-12 15:40:00,39.17,39.19,39.17,39.19,128400.0,27.893,27.9072,27.893,27.9072,128400.0
2013-07-12 15:45:00,39.19,39.26,39.19,39.24,315800.0,27.9072,27.9571,27.9072,27.9428,315800.0
2013-07-12 15:50:00,39.25,39.26,39.22,39.26,274800.0,27.9499,27.9571,27.9286,27.9571,274800.0
2013-07-12 15:55:00,39.26,39.27,39.19,39.19,407200.0,27.9571,27.9642,27.9072,27.9072,407200.0
2013-07-15 09:30:00,39.4,39.52,39.4,39.5,178200.0,28.0567,28.1422,28.0567,28.128,178200.0
2013-07-15 09:35:00,39.51,39.52,39.48,39.51,283100.0,28.1351,28.1422,28.1137,28.1351,283100.0
2013-07-15 09:40:00,39.51,39.53,39.51,39.52,268200.0,28.1351,28.1493,28.1351,28.1422,268200.0
2013-07-15 09:45:00,39.52,39.57,39.51,39.56,142300.0,28.1422,28.1778,28.1351,28.1707,142300.0
2013-07-15 09:50:00,39.56,39.62,39.56,39.6,739300.0,28.1707,28.2134,28.1707,28.1992,739300.0
2013-07-15 09:55:00,39.6,39.64,39.6,39.62,711700.0,28.1992,28.2276,28.1992,28.2134,711700.0
2013-07-15 10:00:00,39.62,39.64,39.61,39.63,256400.0,28.2134,28.2276,28.2063,28.2205,256400.0
2013-07-15 10:05:00,39.63,39.68,39.63,39.66,332900.0,28.2205,28.2561,28.2205,28.2419,332900.0
2013-07-15 10:10:00,39.66,39.69,39.66,39.68,299100.0,28.2419,28.2633,28.2419,28.2561,299100.0
2013-07-15 10:15:00,39.67,39.68,39.65,39.68,196500.0,28.249,28.2561,28.2348,28.2561,196500.0
2013-07-15 10:20:00,39.67,39.69,39.65,39.66,339700.0,28.249,28.2633,28.2348,28.2419,339700.0
2013-07-15 10:25:00,39.66,39.67,39.6,39.61,485900.0,28.2419,28.249,28.1992,28.2063,485900.0
2013-07-15 10:30:00,39.62,39.64,39.61,39.61,338500.0,28.2134,28.2276,28.2063,28.2063,338500.0
2013-07-15 10:35:00,39.61,39.62,39.59,39.61,228900.0,28.2063,28.2134,28.192,28.2063,228900.0
2013-07-15 10:40:00,39.61,39.61,39.56,39.57,237600.0,28.2063,28.2063,28.1707,28.1778,237600.0
2013-07-15 10:45:00,39.58,39.58,39.56,39.58,170800.0,28.1849,28.1849,28.1707,28.1849,170800.0
2013-07-15 10:50:00,39.58,39.65,39.58,39.64,154600.0,28.1849,28.2348,28.1849,28.2276,154600.0
2013-07-15 10:55:00,39.64,39.64,39.6,39.61,142000.0,28.2276,28.2276,28.1992,28.2063,142000.0
2013-07-15 11:00:00,39.6,39.62,39.58,39.58,150000.0,28.1992,28.2134,28.1849,28.1849,150000.0
2013-07-15 11:05:00,39.59,39.62,39.58,39.59,126900.0,28.192,28.2134,28.1849,28.192,126900.0
2013-07-15 11:10:00,39.6,39.61,39.59,39.6,63100.0,28.1992,28.2063,28.192,28.1992,63100.0
2013-07-15 11:15:00,39.6,39.63,39.6,39.62,50300.0,28.1992,28.2205,28.1992,28.2134,50300.0
2013-07-15 11:20:00,39.63,39.63,39.62,39.62,27800.0,28.2205,28.2205,28.2134,28.2134,27800.0
2013-07-15 11:25:00,39.62,39.66,39.62,39.66,58100.0,28.2134,28.2419,28.2134,28.2419,58100.0
2013-07-15 11:30:00,39.66,39.71,39.66,39.69,153000.0,28.2419,28.2775,28.2419,28.2633,153000.0
2013-07-15 11:35:00,39.7,39.7,39.67,39.68,50700.0,28.2704,28.2704,28.249,28.2561,50700.0
2013-07-15 11:40:00,39.68,39.68,39.66,39.67,145600.0,28.2561,28.2561,28.2419,28.249,145600.0
2013-07-15 11:45:00,39.66,39.66,39.64,39.65,67200.0,28.2419,28.2419,28.2276,28.2348,67200.0
2013-07-15 11:50:00,39.65,39.67,39.64,39.67,38300.0,28.2348,28.249,28.2276,28.249,38300.0
2013-07-15 11:55:00,39.67,39.68,39.65,39.66,51500.0,28.249,28.2561,28.2348,28.2419,51500.0
2013-07-15 12:00:00,39.66,39.72,39.65,39.72,169100.0,28.2419,28.2846,28.2348,28.2846,169100.0
2013-07-15 12:05:00,39.72,39.74,39.7,39.73,92500.0,28.2846,28.2989,28.2704,28.2917,92500.0
2013-07-15 12:10:00,39.72,39.73,39.69,39.72,57600.0,28.2846,28.2917,28.2633,28.2846,57600.0
2013-07-15 12:15:00,39.72,39.74,39.71,39.74,25000.0,28.2846,28.2989,28.2775,28.2989,25000.0
2013-07-15 12:20:00,39.74,39.75,39.72,39.75,89200.0,28.2989,28.306,28.2846,28.306,89200.0
2013-07-15 12:25:00,39.74,39.75,39.73,39.73,83800.0,28.2989,28.306,28.2917,28.2917,83800.0
2013-07-15 12:30:00,39.74,39.74,39.71,39.72,146400.0,28.2989,28.2989,28.2775,28.2846,146400.0
2013-07-15 12:35:00,39.72,39.73,39.71,39.73,130000.0,28.2846,28.2917,28.2775,28.2917,130000.0
2013-07-15 12:40:00,39.72,39.73,39.7,39.7,126100.0,28.2846,28.2917,28.2704,28.2704,126100.0
2013-07-15 12:45:00,39.7,39.71,39.69,39.7,31100.0,28.2704,28.2775,28.2633,28.2704,31100.0
2013-07-15 12:50:00,39.69,39.7,39.68,39.7,47000.0,28.2633,28.2704,28.2561,28.2704,47000.0
2013-07-15 12:55:00,39.69,39.71,39.69,39.7,31300.0,28.2633,28.2775,28.2633,28.2704,31300.0
2013-07-15 13:00:00,39.7,39.71,39.67,39.69,118200.0,28.2704,28.2775,28.249,28.2633,118200.0
2013-07-15 13:05:00,39.69,39.74,39.69,39.74,160900.0,28.2633,28.2989,28.2633,28.2989,160900.0
2013-07-15 13:10:00,39.74,39.74,39.72,39.74,180600.0,28.2989,28.2989,28.2846,28.2989,180600.0
2013-07-15 13:15:00,39.74,39.76,39.74,39.75,129300.0,28.2989,28.3131,28.2989,28.306,129300.0
2013-07-15 13:20:00,39.75,39.75,39.72,39.73,133800.0,28.306,28.306,28.2846,28.2917,133800.0
2013-07-15 13:25:00,39.73,39.75,39.72,39.74,61800.0,28.2917,28.306,28.2846,28.2989,61800.0
2013-07-15 13:30:00,39.75,39.77,39.74,39.75,252000.0,28.306,28.3202,28.2989,28.306,252000.0
2013-07-15 13:35:00,39.75,39.77,39.73,39.73,108400.0,28.306,28.3202,28.2917,28.2917,108400.0
2013-07-15 13:40:00,39.73,39.77,39.73,39.77,102500.0,28.2917,28.3202,28.2917,28.3202,102500.0
2013-07-15 13:45:00,39.76,39.77,39.74,39.75,118900.0,28.3131,28.3202,28.2989,28.306,118900.0
2013-07-15 13:50:00,39.76,39.77,39.75,39.75,163300.0,28.3131,28.3202,28.306,28.306,163300.0
2013-07-15 13:55:00,39.76,39.76,39.74,39.74,149400.0,28.3131,28.3131,28.2989,28.2989,149400.0
2013-07-15 14:00:00,39.74,39.76,39.73,39.75,102400.0,28.2989,28.3131,28.2917,28.306,102400.0
2013-07-15 14:05:00,39.76,39.79,39.75,39.79,742900.0,28.3131,28.3345,28.306,28.3345,742900.0
2013-07-15 14:10:00,39.78,39.82,39.78,39.8,510200.0,28.3273,28.3558,28.3273,28.3416,510200.0
2013-07-15 14:15:00,39.8,39.82,39.79,39.82,109600.0,28.3416,28.3558,28.3345,28.3558,109600.0
2013-07-15 14:20:00,39.82,39.83,39.81,39.83,93800.0,28.3558,28.3629,28.3487,28.3629,93800.0
2013-07-15 14:25:00,39.83,39.84,39.82,39.83,115000.0,28.3629,28.3701,28.3558,28.3629,115000.0
2013-07-15 14:30:00,39.82,39.83,39.8,39.81,109200.0,28.3558,28.3629,28.3416,28.3487,109200.0
2013-07-15 14:35:00,39.81,39.83,39.81,39.81,136900.0,28.3487,28.3629,28.3487,28.3487,136900.0
2013-07-15 14:40:00,39.81,39.84,39.81,39.84,56200.0,28.3487,28.3701,28.3487,28.3701,56200.0
2013-07-15 14:45:00,39.85,39.86,39.81,39.81,85300.0,28.3772,28.3843,28.3487,28.3487,85300.0
2013-07-15 14:50:00,39.81,39.83,39.81,39.82,178600.0,28.3487,28.3629,28.3487,28.3558,178600.0
2013-07-15 14:55:00,39.81,39.83,39.81,39.83,144900.0,28.3487,28.3629,28.3487,28.3629,144900.0
2013-07-15 15:00:00,39.83,39.85,39.82,39.85,191300.0,28.3629,28.3772,28.3558,28.3772,191300.0
2013-07-15 15:05:00,39.85,39.86,39.83,39.85,69000.0,28.3772,28.3843,28.3629,28.3772,69000.0
2013-07-15 15:10:00,39.85,39.87,39.85,39.86,66400.0,28.3772,28.3914,28.3772,28.3843,66400.0
2013-07-15 15:15:00,39.86,39.87,39.85,39.87,136200.0,28.3843,28.3914,28.3772,28.3914,136200.0
2013-07-15 15:20:00,39.87,39.87,39.81,39.81,237900.0,28.3914,28.3914,28.3487,28.3487,237900.0
2013-07-15 15:25:00,39.81,39.82,39.75,39.75,218000.0,28.3487,28.3558,28.306,28.306,218000.0
2013-07-15 15:30:00,39.75,39.81,39.75,39.8,255300.0,28.306,28.3487,28.306,28.3416,255300.0
2013-07-15 15:35:00,39.8,39.81,39.79,39.8,158700.0,28.3416,28.3487,28.3345,28.3416,158700.0
2013-07-15 15:40:00,39.79,39.8,39.78,39.8,233000.0,28.3345,28.3416,28.3273,28.3416,233000.0
2013-07-15 15:45:00,39.8,39.8,39.74,39.74,535000.0,28.3416,28.3416,28.2989,28.2989,535000.0
2013-07-15 15:50:00,39.75,39.8,39.74,39.8,304400.0,28.306,28.3416,28.2989,28.3416,304400.0
2013-07-15 15:55:00,39.79,39.8,39.72,39.73,963300.0,28.3345,28.3416,28.2846,28.2917,963300.0
2013-07-16 09:30:00,39.8,39.81,39.72,39.72,1105800.0,28.3416,28.3487,28.2846,28.2846,1105800.0
2013-07-16 09:35:00,39.72,39.73,39.65,39.66,373300.0,28.2846,28.2917,28.2348,28.2419,373300.0
2013-07-16 09:40:00,39.65,39.66,39.58,39.6,158600.0,28.2348,28.2419,28.1849,28.1992,158600.0
2013-07-16 09:45:00,39.6,39.65,39.59,39.63,83600.0,28.1992,28.2348,28.192,28.2205,83600.0
2013-07-16 09:50:00,39.63,39.64,39.58,39.58,125300.0,28.2205,28.2276,28.1849,28.1849,125300.0
2013-07-16 09:55:00,39.58,39.62,39.58,39.61,174200.0,28.1849,28.2134,28.1849,28.2063,174200.0
2013-07-16 10:00:00,39.61,39.67,39.61,39.66,113600.0,28.2063,28.249,28.2063,28.2419,113600.0
2013-07-16 10:05:00,39.67,39.69,39.66,39.68,257100.0,28.249,28.2633,28.2419,28.2561,257100.0
2013-07-16 10:10:00,39.67,39.71,39.66,39.68,241800.0,28.249,28.2775,28.2419,28.2561,241800.0
2013-07-16 10:15:00,39.67,39.69,39.66,39.69,309200.0,28.249,28.2633,28.2419,28.2633,309200.0
2013-07-16 10:20:00,39.68,39.69,39.66,39.69,211400.0,28.2561,28.2633,28.2419,28.2633,211400.0
2013-07-16 10:25:00,39.68,39.7,39.67,39.68,111000.0,28.2561,28.2704,28.249,28.2561,111000.0
2013-07-16 10:30:00,39.67,39.69,39.66,39.68,123300.0,28.249,28.2633,28.2419,28.2561,123300.0
2013-07-16 10:35:00,39.69,39.73,39.68,39.71,124800.0,28.2633,28.2917,28.2561,28.2775,124800.0
2013-07-16 10:40:00,39.71,39.74,39.7,39.74,184600.0,28.2775,28.2989,28.2704,28.2989,184600.0
2013-07-16 10:45:00,39.74,39.75,39.71,39.74,101200.0,28.2989,28.306,28.2775,28.2989,101200.0
2013-07-16 10:50:00,39.74,39.76,39.7,39.7,68900.0,28.2989,28.3131,28.2704,28.2704,68900.0
2013-07-16 10:55:00,39.71,39.73,39.66,39.68,88500.0,28.2775,28.2917,28.2419,28.2561,88500.0
2013-07-16 11:00:00,39.68,39.69,39.66,39.67,117200.0,28.2561,28.2633,28.2419,28.249,117200.0
2013-07-16 11:05:00,39.66,39.69,39.66,39.67,123700.0,28.2419,28.2633,28.2419,28.249,123700.0
2013-07-16 11:10:00,39.66,39.68,39.6,39.6,219900.0,28.2419,28.2561,28.1992,28.1992,219900.0
2013-07-16 11:15:00,39.6,39.63,39.58,39.62,89700.0,28.1992,28.2205,28.1849,28.2134,89700.0
2013-07-16 11:20:00,39.63,39.66,39.62,39.63,73300.0,28.2205,28.2419,28.2134,28.2205,73300.0
2013-07-16 11:25:00,39.63,39.65,39.63,39.64,72800.0,28.2205,28.2348,28.2205,28.2276,72800.0
2013-07-16 11:30:00,39.64,39.65,39.6,39.6,52500.0,28.2276,28.2348,28.1992,28.1992,52500.0
2013-07-16 11:35:00,39.6,39.62,39.59,39.61,48700.0,28.1992,28.2134,28.192,28.2063,48700.0
2013-07-16 11:40:00,39.6,39.62,39.58,39.6,72300.0,28.1992,28.2134,28.1849,28.1992,72300.0
2013-07-16 11:45:00,39.6,39.6,39.55,39.55,90600.0,28.1992,28.1992,28.1636,28.1636,90600.0
2013-07-16 11:50:00,39.55,39.59,39.54,39.56,80000.0,28.1636,28.192,28.1564,28.1707,80000.0
2013-07-16 11:55:00,39.56,39.59,39.56,39.58,34400.0,28.1707,28.192,28.1707,28.1849,34400.0
2013-07-16 12:00:00,39.58,39.58,39.55,39.56,56800.0,28.1849,28.1849,28.1636,28.1707,56800.0
2013-07-16 12:05:00,39.57,39.58,39.56,39.57,30100.0,28.1778,28.1849,28.1707,28.1778,30100.0
2013-07-16 12:10:00,39.56,39.58,39.55,39.58,33400.0,28.1707,28.1849,28.1636,28.1849,33400.0
2013-07-16 12:15:00,39.58,39.61,39.57,39.61,50400.0,28.1849,28.2063,28.1778,28.2063,50400.0
2013-07-16 12:20:00,39.6,39.61,39.59,39.6,34600.0,28.1992,28.2063,28.192,28.1992,34600.0
2013-07-16 12:25:00,39.59,39.62,39.57,39.61,195200.0,28.192,28.2134,28.1778,28.2063,195200.0
2013-07-16 12:30:00,39.61,39.62,39.6,39.62,32400.0,28.2063,28.2134,28.1992,28.2134,32400.0
2013-07-16 12:35:00,39.62,39.62,39.6,39.6,16100.0,28.2134,28.2134,28.1992,28.1992,16100.0
2013-07-16 12:40:00,39.61,39.62,39.58,39.59,115900.0,28.2063,28.2134,28.1849,28.192,115900.0
2013-07-16 12:45:00,39.59,39.59,39.55,39.55,82200.0,28.192,28.192,28.1636,28.1636,82200.0
2013-07-16 12:50:00,39.56,39.59,39.56,39.59,56800.0,28.1707,28.192,28.1707,28.192,56800.0
2013-07-16 12:55:00,39.58,39.59,39.57,39.58,33300.0,28.1849,28.192,28.1778,28.1849,33300.0
2013-07-16 13:00:00,39.57,39.58,39.53,39.53,53200.0,28.1778,28.1849,28.1493,28.1493,53200.0
2013-07-16 13:05:00,39.53,39.55,39.52,39.52,68800.0,28.1493,28.1636,28.1422,28.1422,68800.0
2013-07-16 13:10:00,39.53,39.53,39.49,39.51,181400.0,28.1493,28.1493,28.1208,28.1351,181400.0
2013-07-16 13:15:00,39.52,39.52,39.49,39.51,77300.0,28.1422,28.1422,28.1208,28.1351,77300.0
2013-07-16 13:20:00,39.52,39.52,39.5,39.5,178600.0,28.1422,28.1422,28.128,28.128,178600.0
2013-07-16 13:25:00,39.51,39.51,39.5,39.5,20200.0,28.1351,28.1351,28.128,28.128,20200.0
2013-07-16 13:30:00,39.5,39.56,39.49,39.56,100300.0,28.128,28.1707,28.1208,28.1707,100300.0
2013-07-16 13:35:00,39.55,39.57,39.54,39.56,58100.0,28.1636,28.1778,28.1564,28.1707,58100.0
2013-07-16 13:40:00,39.56,39.6,39.56,39.58,90800.0,28.1707,28.1992,28.1707,28.1849,90800.0
2013-07-16 13:45:00,39.58,39.59,39.56,39.58,113300.0,28.1849,28.192,28.1707,28.1849,113300.0
2013-07-16 13:50:00,39.57,39.58,39.56,39.57,57700.0,28.1778,28.1849,28.1707,28.1778,57700.0
2013-07-16 13:55:00,39.57,39.59,39.56,39.59,46000.0,28.1778,28.192,28.1707,28.192,46000.0
2013-07-16 14:00:00,39.59,39.61,39.58,39.59,169500.0,28.192,28.2063,28.1849,28.192,169500.0
2013-07-16 14:05:00,39.6,39.61,39.57,39.58,166300.0,28.1992,28.2063,28.1778,28.1849,166300.0
2013-07-16 14:10:00,39.59,39.64,39.58,39.63,93800.0,28.192,28.2276,28.1849,28.2205,93800.0
2013-07-16 14:15:00,39.63,39.63,39.62,39.63,16800.0,28.2205,28.2205,28.2134,28.2205,16800.0
2013-07-16 14:20:00,39.62,39.63,39.59,39.6,163700.0,28.2134,28.2205,28.192,28.1992,163700.0
2013-07-16 14:25:00,39.6,39.65,39.6,39.65,117900.0,28.1992,28.2348,28.1992,28.2348,117900.0
2013-07-16 14:30:00,39.65,39.66,39.61,39.62,85700.0,28.2348,28.2419,28.2063,28.2134,85700.0
2013-07-16 14:35:00,39.61,39.62,39.6,39.62,29100.0,28.2063,28.2134,28.1992,28.2134,29100.0
2013-07-16 14:40:00,39.62,39.63,39.61,39.63,51300.0,28.2134,28.2205,28.2063,28.2205,51300.0
2013-07-16 14:45:00,39.63,39.67,39.63,39.67,146900.0,28.2205,28.249,28.2205,28.249,146900.0
2013-07-16 14:50:00,39.67,39.68,39.65,39.68,163000.0,28.249,28.2561,28.2348,28.2561,163000.0
2013-07-16 14:55:00,39.68,39.68,39.66,39.66,168400.0,28.2561,28.2561,28.2419,28.2419,168400.0
2013-07-16 15:00:00,39.67,39.68,39.64,39.68,243900.0,28.249,28.2561,28.2276,28.2561,243900.0
2013-07-16 15:05:00,39.68,39.69,39.67,39.69,90000.0,28.2561,28.2633,28.249,28.2633,90000.0
2013-07-16 15:10:00,39.69,39.72,39.68,39.7,118300.0,28.2633,28.2846,28.2561,28.2704,118300.0
2013-07-16 15:15:00,39.7,39.71,39.68,39.68,131900.0,28.2704,28.2775,28.2561,28.2561,131900.0
2013-07-16 15:20:00,39.69,39.72,39.68,39.71,62700.0,28.2633,28.2846,28.2561,28.2775,62700.0
2013-07-16 15:25:00,39.7,39.75,39.7,39.74,319700.0,28.2704,28.306,28.2704,28.2989,319700.0
2013-07-16 15:30:00,39.75,39.76,39.74,39.75,121000.0,28.306,28.3131,28.2989,28.306,121000.0
2013-07-16 15:35:00,39.76,39.8,39.76,39.78,237600.0,28.3131,28.3416,28.3131,28.3273,237600.0
2013-07-16 15:40:00,39.78,39.81,39.78,39.8,274000.0,28.3273,28.3487,28.3273,28.3416,274000.0
2013-07-16 15:45:00,39.8,39.83,39.8,39.82,411300.0,28.3416,28.3629,28.3416,28.3558,411300.0
2013-07-16 15:50:00,39.82,39.84,39.81,39.82,408700.0,28.3558,28.3701,28.3487,28.3558,408700.0
2013-07-16 15:55:00,39.82,39.82,39.78,39.79,909100.0,28.3558,28.3558,28.3273,28.3345,909100.0
2013-07-17 09:30:00,40.11,40.11,40.06,40.11,732700.0,28.5623,28.5623,28.5267,28.5623,732700.0
2013-07-17 09:35:00,40.12,40.15,40.09,40.11,433400.0,28.5695,28.5908,28.5481,28.5623,433400.0
2013-07-17 09:40:00,40.11,40.16,40.09,40.16,273300.0,28.5623,28.5979,28.5481,28.5979,273300.0
2013-07-17 09:45:00,40.16,40.17,40.08,40.1,180600.0,28.5979,28.6051,28.541,28.5552,180600.0
2013-07-17 09:50:00,40.11,40.11,39.99,40.01,156200.0,28.5623,28.5623,28.4769,28.4911,156200.0
2013-07-17 09:55:00,40.02,40.09,40.0,40.08,258200.0,28.4982,28.5481,28.484,28.541,258200.0
2013-07-17 10:00:00,40.07,40.13,40.07,40.1,284100.0,28.5339,28.5766,28.5339,28.5552,284100.0
2013-07-17 10:05:00,40.1,40.12,40.07,40.07,303700.0,28.5552,28.5695,28.5339,28.5339,303700.0
2013-07-17 10:10:00,40.07,40.12,40.06,40.1,438600.0,28.5339,28.5695,28.5267,28.5552,438600.0
2013-07-17 10:15:00,40.11,40.13,40.09,40.09,350800.0,28.5623,28.5766,28.5481,28.5481,350800.0
2013-07-17 10:20:00,40.09,40.11,40.08,40.1,208100.0,28.5481,28.5623,28.541,28.5552,208100.0
2013-07-17 10:25:00,40.1,40.11,40.08,40.1,150000.0,28.5552,28.5623,28.541,28.5552,150000.0
2013-07-17 10:30:00,40.1,40.11,40.07,40.1,152500.0,28.5552,28.5623,28.5339,28.5552,152500.0
2013-07-17 10:35:00,40.1,40.16,40.1,40.11,653200.0,28.5552,28.5979,28.5552,28.5623,653200.0
2013-07-17 10:40:00,40.12,40.12,40.05,40.06,607600.0,28.5695,28.5695,28.5196,28.5267,607600.0
2013-07-17 10:45:00,40.06,40.06,40.0,40.04,517600.0,28.5267,28.5267,28.484,28.5125,517600.0
2013-07-17 10:50:00,40.03,40.05,40.0,40.01,292900.0,28.5054,28.5196,28.484,28.4911,292900.0
2013-07-17 10:55:00,40.0,40.07,39.99,40.07,594900.0,28.484,28.5339,28.4769,28.5339,594900.0
2013-07-17 11:00:00,40.07,40.13,40.06,40.11,861100.0,28.5339,28.5766,28.5267,28.5623,861100.0
2013-07-17 11:05:00,40.1,40.14,40.09,40.14,285500.0,28.5552,28.5837,28.5481,28.5837,285500.0
2013-07-17 11:10:00,40.14,40.15,40.11,40.13,1390600.0,28.5837,28.5908,28.5623,28.5766,1390600.0
2013-07-17 11:15:00,40.12,40.15,40.12,40.14,350500.0,28.5695,28.5908,28.5695,28.5837,350500.0
2013-07-17 11:20:00,40.13,40.14,40.08,40.08,903300.0,28.5766,28.5837,28.541,28.541,903300.0
2013-07-17 11:25:00,40.08,40.08,40.05,40.07,295300.0,28.541,28.541,28.5196,28.5339,295300.0
2013-07-17 11:30:00,40.07,40.09,40.06,40.07,180500.0,28.5339,28.5481,28.5267,28.5339,180500.0
2013-07-17 11:35:00,40.08,40.08,40.03,40.07,154300.0,28.541,28.541,28.5054,28.5339,154300.0
2013-07-17 11:40:00,40.07,40.08,40.05,40.08,166200.0,28.5339,28.541,28.5196,28.541,166200.0
2013-07-17 11:45:00,40.08,40.08,40.05,40.06,173400.0,28.541,28.541,28.5196,28.5267,173400.0
2013-07-17 11:50:00,40.05,40.05,39.98,40.0,171300.0,28.5196,28.5196,28.4698,28.484,171300.0
2013-07-17 11:55:00,40.01,40.02,40.0,40.01,178300.0,28.4911,28.4982,28.484,28.4911,178300.0
2013-07-17 12:00:00,40.01,40.07,40.01,40.05,161500.0,28.4911,28.5339,28.4911,28.5196,161500.0
2013-07-17 12:05:00,40.05,40.08,40.04,40.04,154300.0,28.5196,28.541,28.5125,28.5125,154300.0
2013-07-17 12:10:00,40.04,40.1,40.04,40.09,281000.0,28.5125,28.5552,28.5125,28.5481,281000.0
2013-07-17 12:15:00,40.09,40.12,40.08,40.08,160100.0,28.5481,28.5695,28.541,28.541,160100.0
2013-07-17 12:20:00,40.08,40.09,40.05,40.05,110100.0,28.541,28.5481,28.5196,28.5196,110100.0
2013-07-17 12:25:00,40.05,40.06,40.04,40.05,93400.0,28.5196,28.5267,28.5125,28.5196,93400.0
2013-07-17 12:30:00,40.05,40.08,40.04,40.06,211200.0,28.5196,28.541,28.5125,28.5267,211200.0
2013-07-17 12:35:00,40.06,40.07,40.05,40.05,164400.0,28.5267,28.5339,28.5196,28.5196,164400.0
2013-07-17 12:40:00,40.05,40.11,40.04,40.09,189900.0,28.5196,28.5623,28.5125,28.5481,189900.0
2013-07-17 12:45:00,40.09,40.12,40.09,40.1,141900.0,28.5481,28.5695,28.5481,28.5552,141900.0
2013-07-17 12:50:00,40.11,40.12,40.09,40.1,231100.0,28.5623,28.5695,28.5481,28.5552,231100.0
2013-07-17 12:55:00,40.09,40.12,40.08,40.11,50400.0,28.5481,28.5695,28.541,28.5623,50400.0
2013-07-17 13:00:00,40.1,40.13,40.1,40.12,110600.0,28.5552,28.5766,28.5552,28.5695,110600.0
2013-07-17 13:05:00,40.13,40.13,40.11,40.11,100200.0,28.5766,28.5766,28.5623,28.5623,100200.0
2013-07-17 13:10:00,40.12,40.13,40.11,40.13,51100.0,28.5695,28.5766,28.5623,28.5766,51100.0
2013-07-17 13:15:00,40.12,40.15,40.12,40.15,229100.0,28.5695,28.5908,28.5695,28.5908,229100.0
2013-07-17 13:20:00,40.15,40.17,40.11,40.12,86900.0,28.5908,28.6051,28.5623,28.5695,86900.0
2013-07-17 13:25:00,40.11,40.12,40.09,40.1,40000.0,28.5623,28.5695,28.5481,28.5552,40000.0
2013-07-17 13:30:00,40.09,40.1,40.08,40.09,38800.0,28.5481,28.5552,28.541,28.5481,38800.0
2013-07-17 13:35:00,40.09,40.1,40.08,40.1,54200.0,28.5481,28.5552,28.541,28.5552,54200.0
2013-07-17 13:40:00,40.1,40.11,40.08,40.08,77200.0,28.5552,28.5623,28.541,28.541,77200.0
2013-07-17 13:45:00,40.09,40.12,40.08,40.12,44600.0,28.5481,28.5695,28.541,28.5695,44600.0
2013-07-17 13:50:00,40.11,40.12,40.09,40.1,195500.0,28.5623,28.5695,28.5481,28.5552,195500.0
2013-07-17 13:55:00,40.11,40.13,40.09,40.12,264000.0,28.5623,28.5766,28.5481,28.5695,264000.0
2013-07-17 14:00:00,40.12,40.13,40.11,40.12,139400.0,28.5695,28.5766,28.5623,28.5695,139400.0
2013-07-17 14:05:00,40.13,40.13,40.11,40.12,96300.0,28.5766,28.5766,28.5623,28.5695,96300.0
2013-07-17 14:10:00,40.12,40.16,40.12,40.14,165500.0,28.5695,28.5979,28.5695,28.5837,165500.0
2013-07-17 14:15:00,40.14,40.14,40.12,40.14,69600.0,28.5837,28.5837,28.5695,28.5837,69600.0
2013-07-17 14:20:00,40.14,40.16,40.13,40.15,101900.0,28.5837,28.5979,28.5766,28.5908,101900.0
2013-07-17 14:25:00,40.16,40.16,40.14,40.14,69600.0,28.5979,28.5979,28.5837,28.5837,69600.0
2013-07-17 14:30:00,40.14,40.15,40.11,40.12,145600.0,28.5837,28.5908,28.5623,28.5695,145600.0
2013-07-17 14:35:00,40.13,40.14,40.11,40.13,50800.0,28.5766,28.5837,28.5623,28.5766,50800.0
2013-07-17 14:40:00,40.13,40.13,40.1,40.11,89300.0,28.5766,28.5766,28.5552,28.5623,89300.0
2013-07-17 14:45:00,40.11,40.12,40.03,40.05,228600.0,28.5623,28.5695,28.5054,28.5196,228600.0
2013-07-17 14:50:00,40.06,40.09,40.05,40.09,227600.0,28.5267,28.5481,28.5196,28.5481,227600.0
2013-07-17 14:55:00,40.08,40.1,40.07,40.08,159700.0,28.541,28.5552,28.5339,28.541,159700.0
2013-07-17 15:00:00,40.09,40.11,40.07,40.11,113200.0,28.5481,28.5623,28.5339,28.5623,113200.0
2013-07-17 15:05:00,40.1,40.11,40.09,40.09,143800.0,28.5552,28.5623,28.5481,28.5481,143800.0
2013-07-17 15:10:00,40.09,40.1,40.08,40.1,110500.0,28.5481,28.5552,28.541,28.5552,110500.0
2013-07-17 15:15:00,40.09,40.12,40.07,40.11,209400.0,28.5481,28.5695,28.5339,28.5623,209400.0
2013-07-17 15:20:00,40.11,40.12,40.09,40.1,95200.0,28.5623,28.5695,28.5481,28.5552,95200.0
2013-07-17 15:25:00,40.1,40.11,40.08,40.09,214100.0,28.5552,28.5623,28.541,28.5481,214100.0
2013-07-17 15:30:00,40.08,40.09,40.06,40.07,284700.0,28.541,28.5481,28.5267,28.5339,284700.0
2013-07-17 15:35:00,40.07,40.1,40.06,40.09,225100.0,28.5339,28.5552,28.5267,28.5481,225100.0
2013-07-17 15:40:00,40.08,40.09,40.06,40.08,271200.0,28.541,28.5481,28.5267,28.541,271200.0
2013-07-17 15:45:00,40.09,40.11,40.09,40.1,389700.0,28.5481,28.5623,28.5481,28.5552,389700.0
2013-07-17 15:50:00,40.09,40.12,40.09,40.12,509600.0,28.5481,28.5695,28.5481,28.5695,509600.0
2013-07-17 15:55:00,40.12,40.17,40.12,40.16,1273600.0,28.5695,28.6051,28.5695,28.5979,1273600.0
2013-07-18 09:30:00,39.9,39.97,39.89,39.91,699600.0,28.4128,28.4626,28.4057,28.4199,699600.0
2013-07-18 09:35:00,39.91,39.93,39.87,39.91,860500.0,28.4199,28.4342,28.3914,28.4199,860500.0
2013-07-18 09:40:00,39.92,39.98,39.92,39.95,683700.0,28.427,28.4698,28.427,28.4484,683700.0
2013-07-18 09:45:00,39.96,40.0,39.96,39.99,408900.0,28.4555,28.484,28.4555,28.4769,408900.0
2013-07-18 09:50:00,39.99,40.0,39.93,39.93,188900.0,28.4769,28.484,28.4342,28.4342,188900.0
2013-07-18 09:55:00,39.93,39.96,39.93,39.94,261800.0,28.4342,28.4555,28.4342,28.4413,261800.0
2013-07-18 10:00:00,39.94,39.95,39.88,39.89,586600.0,28.4413,28.4484,28.3986,28.4057,586600.0
2013-07-18 10:05:00,39.88,39.92,39.88,39.91,285000.0,28.3986,28.427,28.3986,28.4199,285000.0
2013-07-18 10:10:00,39.91,39.94,39.9,39.93,170900.0,28.4199,28.4413,28.4128,28.4342,170900.0
2013-07-18 10:15:00,39.93,39.95,39.91,39.91,346500.0,28.4342,28.4484,28.4199,28.4199,346500.0
2013-07-18 10:20:00,39.91,39.95,39.91,39.93,389200.0,28.4199,28.4484,28.4199,28.4342,389200.0
2013-07-18 10:25:00,39.93,39.98,39.93,39.96,357500.0,28.4342,28.4698,28.4342,28.4555,357500.0
2013-07-18 10:30:00,39.97,39.98,39.94,39.94,256700.0,28.4626,28.4698,28.4413,28.4413,256700.0
2013-07-18 10:35:00,39.94,39.95,39.94,39.94,167200.0,28.4413,28.4484,28.4413,28.4413,167200.0
2013-07-18 10:40:00,39.94,39.96,39.94,39.96,140500.0,28.4413,28.4555,28.4413,28.4555,140500.0
2013-07-18 10:45:00,39.95,39.98,39.95,39.97,145400.0,28.4484,28.4698,28.4484,28.4626,145400.0
2013-07-18 10:50:00,39.97,40.02,39.97,40.0,190900.0,28.4626,28.4982,28.4626,28.484,190900.0
2013-07-18 10:55:00,40.01,40.03,40.0,40.01,225200.0,28.4911,28.5054,28.484,28.4911,225200.0
2013-07-18 11:00:00,40.02,40.04,39.99,39.99,214600.0,28.4982,28.5125,28.4769,28.4769,214600.0
2013-07-18 11:05:00,40.0,40.0,39.97,40.0,317900.0,28.484,28.484,28.4626,28.484,317900.0
2013-07-18 11:10:00,40.0,40.0,39.96,39.99,261800.0,28.484,28.484,28.4555,28.4769,261800.0
2013-07-18 11:15:00,39.99,39.99,39.97,39.98,196300.0,28.4769,28.4769,28.4626,28.4698,196300.0
2013-07-18 11:20:00,39.98,40.0,39.98,39.99,372400.0,28.4698,28.484,28.4698,28.4769,372400.0
2013-07-18 11:25:00,40.0,40.0,39.97,39.99,176000.0,28.484,28.484,28.4626,28.4769,176000.0
2013-07-18 11:30:00,39.98,40.01,39.98,40.01,135900.0,28.4698,28.4911,28.4698,28.4911,135900.0
2013-07-18 11:35:00,40.01,40.03,39.99,39.99,272100.0,28.4911,28.5054,28.4769,28.4769,272100.0
2013-07-18 11:40:00,40.0,40.0,39.98,39.98,321200.0,28.484,28.484,28.4698,28.4698,321200.0
2013-07-18 11:45:00,39.98,39.99,39.97,39.98,125800.0,28.4698,28.4769,28.4626,28.4698,125800.0
2013-07-18 11:50:00,39.97,39.98,39.94,39.94,166500.0,28.4626,28.4698,28.4413,28.4413,166500.0
2013-07-18 11:55:00,39.94,39.95,39.91,39.91,93700.0,28.4413,28.4484,28.4199,28.4199,93700.0
2013-07-18 12:00:00,39.92,39.92,39.87,39.88,64900.0,28.427,28.427,28.3914,28.3986,64900.0
2013-07-18 12:05:00,39.87,39.91,39.86,39.89,158100.0,28.3914,28.4199,28.3843,28.4057,158100.0
2013-07-18 12:10:00,39.89,39.89,39.85,39.87,136900.0,28.4057,28.4057,28.3772,28.3914,136900.0
2013-07-18 12:15:00,39.87,39.89,39.87,39.88,201600.0,28.3914,28.4057,28.3914,28.3986,201600.0
2013-07-18 12:20:00,39.88,39.89,39.86,39.88,117500.0,28.3986,28.4057,28.3843,28.3986,117500.0
2013-07-18 12:25:00,39.88,39.9,39.86,39.86,349400.0,28.3986,28.4128,28.3843,28.3843,349400.0
2013-07-18 12:30:00,39.86,39.87,39.83,39.83,183700.0,28.3843,28.3914,28.3629,28.3629,183700.0
2013-07-18 12:35:00,39.84,39.84,39.81,39.82,122300.0,28.3701,28.3701,28.3487,28.3558,122300.0
2013-07-18 12:40:00,39.82,39.82,39.78,39.78,197300.0,28.3558,28.3558,28.3273,28.3273,197300.0
2013-07-18 12:45:00,39.79,39.81,39.78,39.8,71800.0,28.3345,28.3487,28.3273,28.3416,71800.0
2013-07-18 12:50:00,39.8,39.81,39.79,39.8,223800.0,28.3416,28.3487,28.3345,28.3416,223800.0
2013-07-18 12:55:00,39.8,39.81,39.79,39.79,185600.0,28.3416,28.3487,28.3345,28.3345,185600.0
2013-07-18 13:00:00,39.79,39.8,39.74,39.77,284100.0,28.3345,28.3416,28.2989,28.3202,284100.0
2013-07-18 13:05:00,39.76,39.77,39.75,39.76,93900.0,28.3131,28.3202,28.306,28.3131,93900.0
2013-07-18 13:10:00,39.76,39.79,39.76,39.77,90300.0,28.3131,28.3345,28.3131,28.3202,90300.0
2013-07-18 13:15:00,39.77,39.78,39.75,39.75,65500.0,28.3202,28.3273,28.306,28.306,65500.0
2013-07-18 13:20:00,39.75,39.76,39.69,39.7,196900.0,28.306,28.3131,28.2633,28.2704,196900.0
2013-07-18 13:25:00,39.7,39.73,39.69,39.71,59300.0,28.2704,28.2917,28.2633,28.2775,59300.0
2013-07-18 13:30:00,39.7,39.72,39.69,39.7,221700.0,28.2704,28.2846,28.2633,28.2704,221700.0
2013-07-18 13:35:00,39.71,39.75,39.7,39.74,558900.0,28.2775,28.306,28.2704,28.2989,558900.0
2013-07-18 13:40:00,39.74,39.76,39.73,39.76,159800.0,28.2989,28.3131,28.2917,28.3131,159800.0
2013-07-18 13:45:00,39.75,39.76,39.73,39.73,100600.0,28.306,28.3131,28.2917,28.2917,100600.0
2013-07-18 13:50:00,39.73,39.74,39.71,39.72,171100.0,28.2917,28.2989,28.2775,28.2846,171100.0
2013-07-18 13:55:00,39.71,39.75,39.71,39.73,291800.0,28.2775,28.306,28.2775,28.2917,291800.0
2013-07-18 14:00:00,39.73,39.74,39.72,39.73,59500.0,28.2917,28.2989,28.2846,28.2917,59500.0
2013-07-18 14:05:00,39.73,39.76,39.73,39.76,82700.0,28.2917,28.3131,28.2917,28.3131,82700.0
2013-07-18 14:10:00,39.76,39.76,39.73,39.74,618100.0,28.3131,28.3131,28.2917,28.2989,618100.0
2013-07-18 14:15:00,39.74,39.76,39.73,39.75,121500.0,28.2989,28.3131,28.2917,28.306,121500.0
2013-07-18 14:20:00,39.76,39.79,39.75,39.77,208000.0,28.3131,28.3345,28.306,28.3202,208000.0
2013-07-18 14:25:00,39.78,39.78,39.76,39.77,54700.0,28.3273,28.3273,28.3131,28.3202,54700.0
2013-07-18 14:30:00,39.77,39.8,39.76,39.79,97800.0,28.3202,28.3416,28.3131,28.3345,97800.0
2013-07-18 14:35:00,39.79,39.79,39.77,39.79,91900.0,28.3345,28.3345,28.3202,28.3345,91900.0
2013-07-18 14:40:00,39.79,39.81,39.79,39.8,143500.0,28.3345,28.3487,28.3345,28.3416,143500.0
2013-07-18 14:45:00,39.81,39.81,39.79,39.8,213900.0,28.3487,28.3487,28.3345,28.3416,213900.0
2013-07-18 14:50:00,39.79,39.8,39.76,39.76,244100.0,28.3345,28.3416,28.3131,28.3131,244100.0
2013-07-18 14:55:00,39.76,39.77,39.75,39.76,328400.0,28.3131,28.3202,28.306,28.3131,328400.0
2013-07-18 15:00:00,39.76,39.78,39.74,39.75,269000.0,28.3131,28.3273,28.2989,28.306,269000.0
2013-07-18 15:05:00,39.75,39.75,39.71,39.72,183600.0,28.306,28.306,28.2775,28.2846,183600.0
2013-07-18 15:10:00,39.73,39.73,39.67,39.68,196900.0,28.2917,28.2917,28.249,28.2561,196900.0
2013-07-18 15:15:00,39.67,39.69,39.65,39.69,206200.0,28.249,28.2633,28.2348,28.2633,206200.0
2013-07-18 15:20:00,39.69,39.73,39.69,39.73,516900.0,28.2633,28.2917,28.2633,28.2917,516900.0
2013-07-18 15:25:00,39.73,39.75,39.72,39.75,103500.0,28.2917,28.306,28.2846,28.306,103500.0
2013-07-18 15:30:00,39.75,39.75,39.73,39.73,367300.0,28.306,28.306,28.2917,28.2917,367300.0
2013-07-18 15:35:00,39.73,39.75,39.72,39.72,234700.0,28.2917,28.306,28.2846,28.2846,234700.0
2013-07-18 15:40:00,39.73,39.73,39.7,39.73,338400.0,28.2917,28.2917,28.2704,28.2917,338400.0
2013-07-18 15:45:00,39.72,39.76,39.72,39.74,706600.0,28.2846,28.3131,28.2846,28.2989,706600.0
2013-07-18 15:50:00,39.75,39.75,39.71,39.72,688600.0,28.306,28.306,28.2775,28.2846,688600.0
2013-07-18 15:55:00,39.72,39.74,39.71,39.73,1271400.0,28.2846,28.2989,28.2775,28.2917,1271400.0
2013-07-19 09:30:00,39.64,39.67,39.55,39.58,377800.0,28.2276,28.249,28.1636,28.1849,377800.0
2013-07-19 09:35:00,39.58,39.6,39.53,39.54,622000.0,28.1849,28.1992,28.1493,28.1564,622000.0
2013-07-19 09:40:00,39.55,39.6,39.54,39.59,342200.0,28.1636,28.1992,28.1564,28.192,342200.0
2013-07-19 09:45:00,39.59,39.63,39.5,39.51,845500.0,28.192,28.2205,28.128,28.1351,845500.0
2013-07-19 09:50:00,39.5,39.53,39.48,39.52,463400.0,28.128,28.1493,28.1137,28.1422,463400.0
2013-07-19 09:55:00,39.52,39.53,39.48,39.5,325500.0,28.1422,28.1493,28.1137,28.128,325500.0
2013-07-19 10:00:00,39.5,39.56,39.49,39.53,377300.0,28.128,28.1707,28.1208,28.1493,377300.0
2013-07-19 10:05:00,39.52,39.55,39.52,39.54,274100.0,28.1422,28.1636,28.1422,28.1564,274100.0
2013-07-19 10:10:00,39.54,39.57,39.54,39.56,364600.0,28.1564,28.1778,28.1564,28.1707,364600.0
2013-07-19 10:15:00,39.56,39.57,39.53,39.54,241900.0,28.1707,28.1778,28.1493,28.1564,241900.0
2013-07-19 10:20:00,39.54,39.54,39.49,39.52,570400.0,28.1564,28.1564,28.1208,28.1422,570400.0
2013-07-19 10:25:00,39.52,39.52,39.49,39.51,332300.0,28.1422,28.1422,28.1208,28.1351,332300.0
2013-07-19 10:30:00,39.52,39.58,39.5,39.57,370200.0,28.1422,28.1849,28.128,28.1778,370200.0
2013-07-19 10:35:00,39.58,39.59,39.56,39.58,255200.0,28.1849,28.192,28.1707,28.1849,255200.0
2013-07-19 10:40:00,39.59,39.59,39.56,39.57,286100.0,28.192,28.192,28.1707,28.1778,286100.0
2013-07-19 10:45:00,39.57,39.59,39.56,39.57,209300.0,28.1778,28.192,28.1707,28.1778,209300.0
2013-07-19 10:50:00,39.58,39.58,39.56,39.57,200200.0,28.1849,28.1849,28.1707,28.1778,200200.0
2013-07-19 10:55:00,39.58,39.59,39.56,39.57,406800.0,28.1849,28.192,28.1707,28.1778,406800.0
2013-07-19 11:00:00,39.58,39.59,39.56,39.56,198600.0,28.1849,28.192,28.1707,28.1707,198600.0
2013-07-19 11:05:00,39.56,39.57,39.51,39.55,317200.0,28.1707,28.1778,28.1351,28.1636,317200.0
2013-07-19 11:10:00,39.55,39.57,39.55,39.56,196700.0,28.1636,28.1778,28.1636,28.1707,196700.0
2013-07-19 11:15:00,39.56,39.57,39.55,39.57,138900.0,28.1707,28.1778,28.1636,28.1778,138900.0
2013-07-19 11:20:00,39.56,39.58,39.56,39.58,297800.0,28.1707,28.1849,28.1707,28.1849,297800.0
2013-07-19 11:25:00,39.57,39.59,39.57,39.58,205500.0,28.1778,28.192,28.1778,28.1849,205500.0
2013-07-19 11:30:00,39.59,39.61,39.57,39.6,100400.0,28.192,28.2063,28.1778,28.1992,100400.0
2013-07-19 11:35:00,39.6,39.61,39.55,39.55,194600.0,28.1992,28.2063,28.1636,28.1636,194600.0
2013-07-19 11:40:00,39.55,39.56,39.54,39.55,99100.0,28.1636,28.1707,28.1564,28.1636,99100.0
2013-07-19 11:45:00,39.55,39.56,39.54,39.54,181600.0,28.1636,28.1707,28.1564,28.1564,181600.0
2013-07-19 11:50:00,39.55,39.55,39.49,39.5,375100.0,28.1636,28.1636,28.1208,28.128,375100.0
2013-07-19 11:55:00,39.5,39.51,39.49,39.5,84200.0,28.128,28.1351,28.1208,28.128,84200.0
2013-07-19 12:00:00,39.51,39.53,39.5,39.5,177600.0,28.1351,28.1493,28.128,28.128,177600.0
2013-07-19 12:05:00,39.5,39.55,39.5,39.55,135000.0,28.128,28.1636,28.128,28.1636,135000.0
2013-07-19 12:10:00,39.55,39.57,39.54,39.55,322000.0,28.1636,28.1778,28.1564,28.1636,322000.0
2013-07-19 12:15:00,39.55,39.56,39.55,39.55,51800.0,28.1636,28.1707,28.1636,28.1636,51800.0
2013-07-19 12:20:00,39.55,39.56,39.55,39.56,40400.0,28.1636,28.1707,28.1636,28.1707,40400.0
2013-07-19 12:25:00,39.56,39.58,39.55,39.58,124700.0,28.1707,28.1849,28.1636,28.1849,124700.0
2013-07-19 12:30:00,39.58,39.58,39.57,39.58,41800.0,28.1849,28.1849,28.1778,28.1849,41800.0
2013-07-19 12:35:00,39.58,39.6,39.58,39.59,111900.0,28.1849,28.1992,28.1849,28.192,111900.0
2013-07-19 12:40:00,39.59,39.6,39.59,39.59,141100.0,28.192,28.1992,28.192,28.192,141100.0
2013-07-19 12:45:00,39.59,39.6,39.57,39.57,211800.0,28.192,28.1992,28.1778,28.1778,211800.0
2013-07-19 12:50:00,39.57,39.57,39.53,39.53,187000.0,28.1778,28.1778,28.1493,28.1493,187000.0
2013-07-19 12:55:00,39.53,39.56,39.53,39.55,206800.0,28.1493,28.1707,28.1493,28.1636,206800.0
2013-07-19 13:00:00,39.55,39.57,39.54,39.54,323000.0,28.1636,28.1778,28.1564,28.1564,323000.0
2013-07-19 13:05:00,39.54,39.56,39.53,39.53,250600.0,28.1564,28.1707,28.1493,28.1493,250600.0
2013-07-19 13:10:00,39.53,39.55,39.53,39.53,177000.0,28.1493,28.1636,28.1493,28.1493,177000.0
2013-07-19 13:15:00,39.53,39.54,39.53,39.54,176000.0,28.1493,28.1564,28.1493,28.1564,176000.0
2013-07-19 13:20:00,39.53,39.54,39.52,39.52,212800.0,28.1493,28.1564,28.1422,28.1422,212800.0
2013-07-19 13:25:00,39.52,39.53,39.48,39.48,277800.0,28.1422,28.1493,28.1137,28.1137,277800.0
2013-07-19 13:30:00,39.48,39.5,39.47,39.49,238500.0,28.1137,28.128,28.1066,28.1208,238500.0
2013-07-19 13:35:00,39.49,39.5,39.46,39.47,212300.0,28.1208,28.128,28.0995,28.1066,212300.0
2013-07-19 13:40:00,39.47,39.49,39.45,39.48,165900.0,28.1066,28.1208,28.0924,28.1137,165900.0
2013-07-19 13:45:00,39.48,39.49,39.48,39.48,38300.0,28.1137,28.1208,28.1137,28.1137,38300.0
2013-07-19 13:50:00,39.48,39.49,39.48,39.49,48600.0,28.1137,28.1208,28.1137,28.1208,48600.0
2013-07-19 13:55:00,39.49,39.5,39.48,39.49,70500.0,28.1208,28.128,28.1137,28.1208,70500.0
2013-07-19 14:00:00,39.5,39.52,39.49,39.51,66500.0,28.128,28.1422,28.1208,28.1351,66500.0
2013-07-19 14:05:00,39.51,39.54,39.51,39.54,310000.0,28.1351,28.1564,28.1351,28.1564,310000.0
2013-07-19 14:10:00,39.54,39.57,39.54,39.55,230300.0,28.1564,28.1778,28.1564,28.1636,230300.0
2013-07-19 14:15:00,39.56,39.56,39.54,39.56,60300.0,28.1707,28.1707,28.1564,28.1707,60300.0
2013-07-19 14:20:00,39.56,39.58,39.56,39.57,102600.0,28.1707,28.1849,28.1707,28.1778,102600.0
2013-07-19 14:25:00,39.57,39.58,39.56,39.57,102400.0,28.1778,28.1849,28.1707,28.1778,102400.0
2013-07-19 14:30:00,39.57,39.58,39.56,39.58,131000.0,28.1778,28.1849,28.1707,28.1849,131000.0
2013-07-19 14:35:00,39.58,39.58,39.54,39.54,154700.0,28.1849,28.1849,28.1564,28.1564,154700.0
2013-07-19 14:40:00,39.54,39.57,39.54,39.56,70400.0,28.1564,28.1778,28.1564,28.1707,70400.0
2013-07-19 14:45:00,39.56,39.57,39.56,39.57,15800.0,28.1707,28.1778,28.1707,28.1778,15800.0
2013-07-19 14:50:00,39.57,39.57,39.55,39.55,110000.0,28.1778,28.1778,28.1636,28.1636,110000.0
2013-07-19 14:55:00,39.55,39.57,39.55,39.56,68500.0,28.1636,28.1778,28.1636,28.1707,68500.0
2013-07-19 15:00:00,39.56,39.58,39.55,39.55,153000.0,28.1707,28.1849,28.1636,28.1636,153000.0
2013-07-19 15:05:00,39.55,39.57,39.55,39.56,101900.0,28.1636,28.1778,28.1636,28.1707,101900.0
2013-07-19 15:10:00,39.56,39.58,39.55,39.57,133900.0,28.1707,28.1849,28.1636,28.1778,133900.0
2013-07-19 15:15:00,39.57,39.59,39.56,39.58,225000.0,28.1778,28.192,28.1707,28.1849,225000.0
2013-07-19 15:20:00,39.58,39.59,39.57,39.57,95700.0,28.1849,28.192,28.1778,28.1778,95700.0
2013-07-19 15:25:00,39.58,39.58,39.57,39.58,47400.0,28.1849,28.1849,28.1778,28.1849,47400.0
2013-07-19 15:30:00,39.58,39.59,39.57,39.59,125600.0,28.1849,28.192,28.1778,28.192,125600.0
2013-07-19 15:35:00,39.59,39.6,39.58,39.59,250400.0,28.192,28.1992,28.1849,28.192,250400.0
2013-07-19 15:40:00,39.58,39.61,39.58,39.61,264100.0,28.1849,28.2063,28.1849,28.2063,264100.0
2013-07-19 15:45:00,39.61,39.62,39.57,39.57,496400.0,28.2063,28.2134,28.1778,28.1778,496400.0
2013-07-19 15:50:00,39.58,39.6,39.57,39.59,476800.0,28.1849,28.1992,28.1778,28.192,476800.0
2013-07-19 15:55:00,39.59,39.6,39.54,39.55,1144700.0,28.192,28.1992,28.1564,28.1636,1144700.0
2013-07-22 09:30:00,39.64,39.66,39.57,39.61,356400.0,28.2276,28.2419,28.1778,28.2063,356400.0
2013-07-22 09:35:00,39.61,39.64,39.58,39.58,533800.0,28.2063,28.2276,28.1849,28.1849,533800.0
2013-07-22 09:40:00,39.58,39.59,39.56,39.57,129400.0,28.1849,28.192,28.1707,28.1778,129400.0
2013-07-22 09:45:00,39.57,39.59,39.53,39.54,380400.0,28.1778,28.192,28.1493,28.1564,380400.0
2013-07-22 09:50:00,39.54,39.59,39.54,39.59,145000.0,28.1564,28.192,28.1564,28.192,145000.0
2013-07-22 09:55:00,39.6,39.62,39.58,39.61,128300.0,28.1992,28.2134,28.1849,28.2063,128300.0
2013-07-22 10:00:00,39.62,39.63,39.57,39.61,269900.0,28.2134,28.2205,28.1778,28.2063,269900.0
2013-07-22 10:05:00,39.61,39.7,39.59,39.7,302400.0,28.2063,28.2704,28.192,28.2704,302400.0
2013-07-22 10:10:00,39.69,39.75,39.69,39.72,223900.0,28.2633,28.306,28.2633,28.2846,223900.0
2013-07-22 10:15:00,39.72,39.75,39.71,39.74,173300.0,28.2846,28.306,28.2775,28.2989,173300.0
2013-07-22 10:20:00,39.75,39.78,39.75,39.78,180600.0,28.306,28.3273,28.306,28.3273,180600.0
2013-07-22 10:25:00,39.78,39.78,39.73,39.74,824800.0,28.3273,28.3273,28.2917,28.2989,824800.0
2013-07-22 10:30:00,39.74,39.75,39.69,39.7,192500.0,28.2989,28.306,28.2633,28.2704,192500.0
2013-07-22 10:35:00,39.7,39.79,39.7,39.77,328200.0,28.2704,28.3345,28.2704,28.3202,328200.0
2013-07-22 10:40:00,39.77,39.8,39.75,39.79,161300.0,28.3202,28.3416,28.306,28.3345,161300.0
2013-07-22 10:45:00,39.79,39.8,39.73,39.75,210600.0,28.3345,28.3416,28.2917,28.306,210600.0
2013-07-22 10:50:00,39.74,39.76,39.72,39.76,147900.0,28.2989,28.3131,28.2846,28.3131,147900.0
2013-07-22 10:55:00,39.76,39.78,39.74,39.75,186400.0,28.3131,28.3273,28.2989,28.306,186400.0
2013-07-22 11:00:00,39.75,39.81,39.75,39.79,115600.0,28.306,28.3487,28.306,28.3345,115600.0
2013-07-22 11:05:00,39.79,39.82,39.78,39.8,89600.0,28.3345,28.3558,28.3273,28.3416,89600.0
2013-07-22 11:10:00,39.8,39.81,39.77,39.77,162900.0,28.3416,28.3487,28.3202,28.3202,162900.0
2013-07-22 11:15:00,39.78,39.78,39.76,39.76,78000.0,28.3273,28.3273,28.3131,28.3131,78000.0
2013-07-22 11:20:00,39.76,39.8,39.76,39.8,115000.0,28.3131,28.3416,28.3131,28.3416,115000.0
2013-07-22 11:25:00,39.8,39.83,39.79,39.83,109900.0,28.3416,28.3629,28.3345,28.3629,109900.0
2013-07-22 11:30:00,39.83,39.84,39.82,39.84,165500.0,28.3629,28.3701,28.3558,28.3701,165500.0
2013-07-22 11:35:00,39.84,39.88,39.84,39.87,162500.0,28.3701,28.3986,28.3701,28.3914,162500.0
2013-07-22 11:40:00,39.87,39.87,39.85,39.85,39900.0,28.3914,28.3914,28.3772,28.3772,39900.0
2013-07-22 11:45:00,39.86,39.86,39.82,39.85,217900.0,28.3843,28.3843,28.3558,28.3772,217900.0
2013-07-22 11:50:00,39.85,39.86,39.8,39.84,192800.0,28.3772,28.3843,28.3416,28.3701,192800.0
2013-07-22 11:55:00,39.84,39.86,39.83,39.84,93300.0,28.3701,28.3843,28.3629,28.3701,93300.0
2013-07-22 12:00:00,39.84,39.87,39.84,39.86,56700.0,28.3701,28.3914,28.3701,28.3843,56700.0
2013-07-22 12:05:00,39.86,39.88,39.86,39.87,85000.0,28.3843,28.3986,28.3843,28.3914,85000.0
2013-07-22 12:10:00,39.88,39.88,39.85,39.87,121200.0,28.3986,28.3986,28.3772,28.3914,121200.0
2013-07-22 12:15:00,39.88,39.88,39.86,39.88,78400.0,28.3986,28.3986,28.3843,28.3986,78400.0
2013-07-22 12:20:00,39.87,39.92,39.87,39.9,113300.0,28.3914,28.427,28.3914,28.4128,113300.0
2013-07-22 12:25:00,39.9,39.91,39.89,39.91,30200.0,28.4128,28.4199,28.4057,28.4199,30200.0
2013-07-22 12:30:00,39.91,39.91,39.89,39.9,73700.0,28.4199,28.4199,28.4057,28.4128,73700.0
2013-07-22 12:35:00,39.9,39.94,39.9,39.93,40700.0,28.4128,28.4413,28.4128,28.4342,40700.0
2013-07-22 12:40:00,39.93,39.98,39.93,39.96,106800.0,28.4342,28.4698,28.4342,28.4555,106800.0
2013-07-22 12:45:00,39.96,39.98,39.96,39.97,135400.0,28.4555,28.4698,28.4555,28.4626,135400.0
2013-07-22 12:50:00,39.97,39.98,39.95,39.95,66700.0,28.4626,28.4698,28.4484,28.4484,66700.0
2013-07-22 12:55:00,39.95,39.96,39.93,39.94,332800.0,28.4484,28.4555,28.4342,28.4413,332800.0
2013-07-22 13:00:00,39.95,39.96,39.93,39.96,241300.0,28.4484,28.4555,28.4342,28.4555,241300.0
2013-07-22 13:05:00,39.95,39.98,39.95,39.97,296500.0,28.4484,28.4698,28.4484,28.4626,296500.0
2013-07-22 13:10:00,39.97,39.98,39.95,39.98,510800.0,28.4626,28.4698,28.4484,28.4698,510800.0
2013-07-22 13:15:00,39.98,39.98,39.91,39.91,85800.0,28.4698,28.4698,28.4199,28.4199,85800.0
2013-07-22 13:20:00,39.91,39.92,39.9,39.91,68500.0,28.4199,28.427,28.4128,28.4199,68500.0
2013-07-22 13:25:00,39.91,39.92,39.9,39.9,78500.0,28.4199,28.427,28.4128,28.4128,78500.0
2013-07-22 13:30:00,39.9,39.91,39.87,39.89,123300.0,28.4128,28.4199,28.3914,28.4057,123300.0
2013-07-22 13:35:00,39.89,39.9,39.85,39.86,61000.0,28.4057,28.4128,28.3772,28.3843,61000.0
2013-07-22 13:40:00,39.86,39.86,39.84,39.85,116200.0,28.3843,28.3843,28.3701,28.3772,116200.0
2013-07-22 13:45:00,39.84,39.85,39.8,39.8,101000.0,28.3701,28.3772,28.3416,28.3416,101000.0
2013-07-22 13:50:00,39.8,39.84,39.8,39.83,76400.0,28.3416,28.3701,28.3416,28.3629,76400.0
2013-07-22 13:55:00,39.83,39.86,39.83,39.85,123600.0,28.3629,28.3843,28.3629,28.3772,123600.0
2013-07-22 14:00:00,39.86,39.86,39.84,39.84,218900.0,28.3843,28.3843,28.3701,28.3701,218900.0
2013-07-22 14:05:00,39.84,39.86,39.83,39.86,248000.0,28.3701,28.3843,28.3629,28.3843,248000.0
2013-07-22 14:10:00,39.86,39.9,39.84,39.89,196000.0,28.3843,28.4128,28.3701,28.4057,196000.0
2013-07-22 14:15:00,39.89,39.91,39.89,39.91,98700.0,28.4057,28.4199,28.4057,28.4199,98700.0
2013-07-22 14:20:00,39.91,39.91,39.89,39.9,50700.0,28.4199,28.4199,28.4057,28.4128,50700.0
2013-07-22 14:25:00,39.9,39.91,39.89,39.9,117500.0,28.4128,28.4199,28.4057,28.4128,117500.0
2013-07-22 14:30:00,39.89,39.92,39.89,39.89,163700.0,28.4057,28.427,28.4057,28.4057,163700.0
2013-07-22 14:35:00,39.89,39.93,39.89,39.91,90000.0,28.4057,28.4342,28.4057,28.4199,90000.0
2013-07-22 14:40:00,39.92,39.97,39.91,39.97,140900.0,28.427,28.4626,28.4199,28.4626,140900.0
2013-07-22 14:45:00,39.97,39.99,39.96,39.98,91100.0,28.4626,28.4769,28.4555,28.4698,91100.0
2013-07-22 14:50:00,39.98,40.0,39.97,39.98,82700.0,28.4698,28.484,28.4626,28.4698,82700.0
2013-07-22 14:55:00,39.97,40.02,39.97,40.01,141600.0,28.4626,28.4982,28.4626,28.4911,141600.0
2013-07-22 15:00:00,40.02,40.03,39.98,39.99,129700.0,28.4982,28.5054,28.4698,28.4769,129700.0
2013-07-22 15:05:00,39.99,40.01,39.99,40.0,43000.0,28.4769,28.4911,28.4769,28.484,43000.0
2013-07-22 15:10:00,40.01,40.04,40.0,40.03,78000.0,28.4911,28.5125,28.484,28.5054,78000.0
2013-07-22 15:15:00,40.03,40.04,40.02,40.03,101600.0,28.5054,28.5125,28.4982,28.5054,101600.0
2013-07-22 15:20:00,40.04,40.04,39.99,39.99,160100.0,28.5125,28.5125,28.4769,28.4769,160100.0
2013-07-22 15:25:00,39.99,40.0,39.97,39.97,139500.0,28.4769,28.484,28.4626,28.4626,139500.0
2013-07-22 15:30:00,39.97,39.98,39.95,39.98,244800.0,28.4626,28.4698,28.4484,28.4698,244800.0
2013-07-22 15:35:00,39.98,39.99,39.94,39.94,144200.0,28.4698,28.4769,28.4413,28.4413,144200.0
2013-07-22 15:40:00,39.94,40.0,39.94,40.0,104400.0,28.4413,28.484,28.4413,28.484,104400.0
2013-07-22 15:45:00,40.0,40.0,39.98,40.0,486400.0,28.484,28.484,28.4698,28.484,486400.0
2013-07-22 15:50:00,40.0,40.02,39.99,40.01,463900.0,28.484,28.4982,28.4769,28.4911,463900.0
2013-07-22 15:55:00,40.02,40.02,39.97,39.97,716900.0,28.4982,28.4982,28.4626,28.4626,716900.0
2013-07-23 09:30:00,40.37,40.41,40.34,40.37,387500.0,28.7475,28.776,28.7261,28.7475,387500.0
2013-07-23 09:35:00,40.37,40.39,40.34,40.38,329300.0,28.7475,28.7617,28.7261,28.7546,329300.0
2013-07-23 09:40:00,40.39,40.4,40.37,40.39,193700.0,28.7617,28.7688,28.7475,28.7617,193700.0
2013-07-23 09:45:00,40.39,40.39,40.36,40.36,203500.0,28.7617,28.7617,28.7404,28.7404,203500.0
2013-07-23 09:50:00,40.36,40.37,40.35,40.35,246900.0,28.7404,28.7475,28.7332,28.7332,246900.0
2013-07-23 09:55:00,40.36,40.38,40.33,40.35,185700.0,28.7404,28.7546,28.719,28.7332,185700.0
2013-07-23 10:00:00,40.36,40.38,40.34,40.34,120800.0,28.7404,28.7546,28.7261,28.7261,120800.0
2013-07-23 10:05:00,40.34,40.34,40.29,40.31,161700.0,28.7261,28.7261,28.6905,28.7048,161700.0
2013-07-23 10:10:00,40.3,40.35,40.29,40.31,182500.0,28.6976,28.7332,28.6905,28.7048,182500.0
2013-07-23 10:15:00,40.31,40.36,40.3,40.34,100100.0,28.7048,28.7404,28.6976,28.7261,100100.0
2013-07-23 10:20:00,40.34,40.36,40.33,40.34,166600.0,28.7261,28.7404,28.719,28.7261,166600.0
2013-07-23 10:25:00,40.34,40.34,40.31,40.33,117400.0,28.7261,28.7261,28.7048,28.719,117400.0
2013-07-23 10:30:00,40.33,40.33,40.3,40.32,141200.0,28.719,28.719,28.6976,28.7119,141200.0
2013-07-23 10:35:00,40.31,40.32,40.26,40.27,326000.0,28.7048,28.7119,28.6692,28.6763,326000.0
2013-07-23 10:40:00,40.26,40.32,40.26,40.28,577400.0,28.6692,28.7119,28.6692,28.6834,577400.0
2013-07-23 10:45:00,40.27,40.29,40.25,40.26,613900.0,28.6763,28.6905,28.662,28.6692,613900.0
2013-07-23 10:50:00,40.27,40.32,40.26,40.32,690400.0,28.6763,28.7119,28.6692,28.7119,690400.0
2013-07-23 10:55:00,40.32,40.34,40.26,40.27,444100.0,28.7119,28.7261,28.6692,28.6763,444100.0
2013-07-23 11:00:00,40.26,40.27,40.2,40.22,588700.0,28.6692,28.6763,28.6264,28.6407,588700.0
2013-07-23 11:05:00,40.22,40.25,40.21,40.25,338600.0,28.6407,28.662,28.6335,28.662,338600.0
2013-07-23 11:10:00,40.26,40.29,40.26,40.28,105100.0,28.6692,28.6905,28.6692,28.6834,105100.0
2013-07-23 11:15:00,40.28,40.3,40.27,40.29,125100.0,28.6834,28.6976,28.6763,28.6905,125100.0
2013-07-23 11:20:00,40.28,40.3,40.27,40.27,91400.0,28.6834,28.6976,28.6763,28.6763,91400.0
2013-07-23 11:25:00,40.27,40.29,40.27,40.27,126600.0,28.6763,28.6905,28.6763,28.6763,126600.0
2013-07-23 11:30:00,40.27,40.3,40.27,40.27,226400.0,28.6763,28.6976,28.6763,28.6763,226400.0
2013-07-23 11:35:00,40.28,40.29,40.28,40.29,107200.0,28.6834,28.6905,28.6834,28.6905,107200.0
2013-07-23 11:40:00,40.29,40.31,40.28,40.3,126200.0,28.6905,28.7048,28.6834,28.6976,126200.0
2013-07-23 11:45:00,40.3,40.32,40.3,40.31,73800.0,28.6976,28.7119,28.6976,28.7048,73800.0
2013-07-23 11:50:00,40.32,40.32,40.29,40.3,72800.0,28.7119,28.7119,28.6905,28.6976,72800.0
2013-07-23 11:55:00,40.3,40.3,40.27,40.28,75800.0,28.6976,28.6976,28.6763,28.6834,75800.0
2013-07-23 12:00:00,40.28,40.28,40.26,40.28,70900.0,28.6834,28.6834,28.6692,28.6834,70900.0
2013-07-23 12:05:00,40.28,40.3,40.27,40.29,60700.0,28.6834,28.6976,28.6763,28.6905,60700.0
2013-07-23 12:10:00,40.29,40.3,40.28,40.3,119100.0,28.6905,28.6976,28.6834,28.6976,119100.0
2013-07-23 12:15:00,40.3,40.32,40.29,40.31,44200.0,28.6976,28.7119,28.6905,28.7048,44200.0
2013-07-23 12:20:00,40.31,40.33,40.31,40.33,55000.0,28.7048,28.719,28.7048,28.719,55000.0
2013-07-23 12:25:00,40.33,40.34,40.32,40.33,37300.0,28.719,28.7261,28.7119,28.719,37300.0
2013-07-23 12:30:00,40.34,40.34,40.31,40.32,33200.0,28.7261,28.7261,28.7048,28.7119,33200.0
2013-07-23 12:35:00,40.32,40.32,40.31,40.32,42200.0,28.7119,28.7119,28.7048,28.7119,42200.0
2013-07-23 12:40:00,40.33,40.33,40.32,40.32,32000.0,28.719,28.719,28.7119,28.7119,32000.0
2013-07-23 12:45:00,40.32,40.33,40.3,40.3,85500.0,28.7119,28.719,28.6976,28.6976,85500.0
2013-07-23 12:50:00,40.3,40.31,40.29,40.29,37300.0,28.6976,28.7048,28.6905,28.6905,37300.0
2013-07-23 12:55:00,40.28,40.3,40.28,40.29,32000.0,28.6834,28.6976,28.6834,28.6905,32000.0
2013-07-23 13:00:00,40.3,40.33,40.29,40.33,86400.0,28.6976,28.719,28.6905,28.719,86400.0
2013-07-23 13:05:00,40.32,40.34,40.32,40.34,67200.0,28.7119,28.7261,28.7119,28.7261,67200.0
2013-07-23 13:10:00,40.34,40.34,40.32,40.34,47000.0,28.7261,28.7261,28.7119,28.7261,47000.0
2013-07-23 13:15:00,40.34,40.36,40.33,40.36,91800.0,28.7261,28.7404,28.719,28.7404,91800.0
2013-07-23 13:20:00,40.36,40.38,40.36,40.37,171300.0,28.7404,28.7546,28.7404,28.7475,171300.0
2013-07-23 13:25:00,40.37,40.39,40.37,40.39,56400.0,28.7475,28.7617,28.7475,28.7617,56400.0
2013-07-23 13:30:00,40.39,40.4,40.38,40.39,89300.0,28.7617,28.7688,28.7546,28.7617,89300.0
2013-07-23 13:35:00,40.4,40.41,40.37,40.41,210800.0,28.7688,28.776,28.7475,28.776,210800.0
2013-07-23 13:40:00,40.41,40.43,40.4,40.42,51900.0,28.776,28.7902,28.7688,28.7831,51900.0
2013-07-23 13:45:00,40.43,40.43,40.41,40.42,106200.0,28.7902,28.7902,28.776,28.7831,106200.0
2013-07-23 13:50:00,40.42,40.44,40.42,40.44,100500.0,28.7831,28.7973,28.7831,28.7973,100500.0
2013-07-23 13:55:00,40.44,40.44,40.41,40.44,175500.0,28.7973,28.7973,28.776,28.7973,175500.0
2013-07-23 14:00:00,40.44,40.46,40.43,40.46,62100.0,28.7973,28.8116,28.7902,28.8116,62100.0
2013-07-23 14:05:00,40.46,40.47,40.44,40.45,175800.0,28.8116,28.8187,28.7973,28.8045,175800.0
2013-07-23 14:10:00,40.45,40.46,40.43,40.45,148300.0,28.8045,28.8116,28.7902,28.8045,148300.0
2013-07-23 14:15:00,40.44,40.46,40.43,40.46,106300.0,28.7973,28.8116,28.7902,28.8116,106300.0
2013-07-23 14:20:00,40.46,40.47,40.45,40.45,78000.0,28.8116,28.8187,28.8045,28.8045,78000.0
2013-07-23 14:25:00,40.45,40.47,40.44,40.47,74200.0,28.8045,28.8187,28.7973,28.8187,74200.0
2013-07-23 14:30:00,40.47,40.48,40.45,40.46,123300.0,28.8187,28.8258,28.8045,28.8116,123300.0
2013-07-23 14:35:00,40.47,40.47,40.44,40.46,67900.0,28.8187,28.8187,28.7973,28.8116,67900.0
2013-07-23 14:40:00,40.45,40.5,40.45,40.5,100900.0,28.8045,28.8401,28.8045,28.8401,100900.0
2013-07-23 14:45:00,40.49,40.52,40.49,40.52,118800.0,28.8329,28.8543,28.8329,28.8543,118800.0
2013-07-23 14:50:00,40.51,40.53,40.51,40.51,136400.0,28.8472,28.8614,28.8472,28.8472,136400.0
2013-07-23 14:55:00,40.51,40.53,40.5,40.5,48700.0,28.8472,28.8614,28.8401,28.8401,48700.0
2013-07-23 15:00:00,40.51,40.53,40.48,40.49,287700.0,28.8472,28.8614,28.8258,28.8329,287700.0
2013-07-23 15:05:00,40.48,40.51,40.48,40.5,471900.0,28.8258,28.8472,28.8258,28.8401,471900.0
2013-07-23 15:10:00,40.5,40.51,40.47,40.49,417500.0,28.8401,28.8472,28.8187,28.8329,417500.0
2013-07-23 15:15:00,40.49,40.5,40.47,40.48,168000.0,28.8329,28.8401,28.8187,28.8258,168000.0
2013-07-23 15:20:00,40.48,40.51,40.48,40.49,99200.0,28.8258,28.8472,28.8258,28.8329,99200.0
2013-07-23 15:25:00,40.5,40.5,40.47,40.48,115900.0,28.8401,28.8401,28.8187,28.8258,115900.0
2013-07-23 15:30:00,40.49,40.49,40.45,40.45,69900.0,28.8329,28.8329,28.8045,28.8045,69900.0
2013-07-23 15:35:00,40.46,40.46,40.36,40.37,184800.0,28.8116,28.8116,28.7404,28.7475,184800.0
2013-07-23 15:40:00,40.37,40.39,40.35,40.36,186600.0,28.7475,28.7617,28.7332,28.7404,186600.0
2013-07-23 15:45:00,40.36,40.38,40.35,40.37,247000.0,28.7404,28.7546,28.7332,28.7475,247000.0
2013-07-23 15:50:00,40.37,40.39,40.36,40.39,333500.0,28.7475,28.7617,28.7404,28.7617,333500.0
2013-07-23 15:55:00,40.38,40.42,40.38,40.39,618700.0,28.7546,28.7831,28.7546,28.7617,618700.0
2013-07-24 09:30:00,40.35,40.35,40.25,40.26,356100.0,28.7332,28.7332,28.662,28.6692,356100.0
2013-07-24 09:35:00,40.25,40.26,40.21,40.23,377900.0,28.662,28.6692,28.6335,28.6478,377900.0
2013-07-24 09:40:00,40.23,40.26,40.2,40.2,262300.0,28.6478,28.6692,28.6264,28.6264,262300.0
2013-07-24 09:45:00,40.2,40.24,40.2,40.22,181700.0,28.6264,28.6549,28.6264,28.6407,181700.0
2013-07-24 09:50:00,40.22,40.22,40.11,40.11,208100.0,28.6407,28.6407,28.5623,28.5623,208100.0
2013-07-24 09:55:00,40.11,40.15,40.09,40.11,179000.0,28.5623,28.5908,28.5481,28.5623,179000.0
2013-07-24 10:00:00,40.11,40.16,40.02,40.03,362000.0,28.5623,28.5979,28.4982,28.5054,362000.0
2013-07-24 10:05:00,40.04,40.05,40.01,40.02,339900.0,28.5125,28.5196,28.4911,28.4982,339900.0
2013-07-24 10:10:00,40.01,40.01,39.94,40.01,391500.0,28.4911,28.4911,28.4413,28.4911,391500.0
2013-07-24 10:15:00,40.01,40.07,40.0,40.07,269600.0,28.4911,28.5339,28.484,28.5339,269600.0
2013-07-24 10:20:00,40.06,40.08,40.01,40.02,152200.0,28.5267,28.541,28.4911,28.4982,152200.0
2013-07-24 10:25:00,40.03,40.05,39.97,40.04,202200.0,28.5054,28.5196,28.4626,28.5125,202200.0
2013-07-24 10:30:00,40.04,40.07,40.03,40.07,167700.0,28.5125,28.5339,28.5054,28.5339,167700.0
2013-07-24 10:35:00,40.07,40.08,40.04,40.08,108000.0,28.5339,28.541,28.5125,28.541,108000.0
2013-07-24 10:40:00,40.08,40.09,40.06,40.06,132700.0,28.541,28.5481,28.5267,28.5267,132700.0
2013-07-24 10:45:00,40.07,40.1,40.06,40.08,213500.0,28.5339,28.5552,28.5267,28.541,213500.0
2013-07-24 10:50:00,40.08,40.12,40.07,40.12,105100.0,28.541,28.5695,28.5339,28.5695,105100.0
2013-07-24 10:55:00,40.11,40.12,40.07,40.08,101200.0,28.5623,28.5695,28.5339,28.541,101200.0
2013-07-24 11:00:00,40.08,40.1,40.07,40.09,250700.0,28.541,28.5552,28.5339,28.5481,250700.0
2013-07-24 11:05:00,40.09,40.1,40.05,40.05,173300.0,28.5481,28.5552,28.5196,28.5196,173300.0
2013-07-24 11:10:00,40.05,40.08,40.02,40.02,144600.0,28.5196,28.541,28.4982,28.4982,144600.0
2013-07-24 11:15:00,40.02,40.06,40.02,40.03,68100.0,28.4982,28.5267,28.4982,28.5054,68100.0
2013-07-24 11:20:00,40.03,40.06,40.03,40.05,57700.0,28.5054,28.5267,28.5054,28.5196,57700.0
2013-07-24 11:25:00,40.05,40.07,40.04,40.06,53400.0,28.5196,28.5339,28.5125,28.5267,53400.0
2013-07-24 11:30:00,40.06,40.09,40.06,40.07,61200.0,28.5267,28.5481,28.5267,28.5339,61200.0
2013-07-24 11:35:00,40.08,40.09,40.05,40.08,156400.0,28.541,28.5481,28.5196,28.541,156400.0
2013-07-24 11:40:00,40.08,40.12,40.08,40.12,755500.0,28.541,28.5695,28.541,28.5695,755500.0
2013-07-24 11:45:00,40.12,40.12,40.09,40.11,94800.0,28.5695,28.5695,28.5481,28.5623,94800.0
2013-07-24 11:50:00,40.11,40.13,40.1,40.1,205000.0,28.5623,28.5766,28.5552,28.5552,205000.0
2013-07-24 11:55:00,40.1,40.1,40.06,40.07,77800.0,28.5552,28.5552,28.5267,28.5339,77800.0
2013-07-24 12:00:00,40.07,40.07,40.05,40.07,46300.0,28.5339,28.5339,28.5196,28.5339,46300.0
2013-07-24 12:05:00,40.07,40.09,40.03,40.04,53300.0,28.5339,28.5481,28.5054,28.5125,53300.0
2013-07-24 12:10:00,40.05,40.06,39.98,39.99,78800.0,28.5196,28.5267,28.4698,28.4769,78800.0
2013-07-24 12:15:00,39.98,39.99,39.97,39.97,42900.0,28.4698,28.4769,28.4626,28.4626,42900.0
2013-07-24 12:20:00,39.98,40.02,39.97,40.02,67700.0,28.4698,28.4982,28.4626,28.4982,67700.0
2013-07-24 12:25:00,40.01,40.02,39.98,40.0,92300.0,28.4911,28.4982,28.4698,28.484,92300.0
2013-07-24 12:30:00,40.0,40.01,39.98,39.98,54000.0,28.484,28.4911,28.4698,28.4698,54000.0
2013-07-24 12:35:00,39.98,40.02,39.98,40.0,48000.0,28.4698,28.4982,28.4698,28.484,48000.0
2013-07-24 12:40:00,40.0,40.01,39.97,40.01,46000.0,28.484,28.4911,28.4626,28.4911,46000.0
2013-07-24 12:45:00,40.01,40.02,39.99,39.99,52300.0,28.4911,28.4982,28.4769,28.4769,52300.0
2013-07-24 12:50:00,40.0,40.01,39.95,39.97,97300.0,28.484,28.4911,28.4484,28.4626,97300.0
2013-07-24 12:55:00,39.97,39.98,39.93,39.95,72200.0,28.4626,28.4698,28.4342,28.4484,72200.0
2013-07-24 13:00:00,39.95,39.98,39.93,39.93,88000.0,28.4484,28.4698,28.4342,28.4342,88000.0
2013-07-24 13:05:00,39.93,39.94,39.9,39.91,78100.0,28.4342,28.4413,28.4128,28.4199,78100.0
2013-07-24 13:10:00,39.9,39.9,39.85,39.86,88600.0,28.4128,28.4128,28.3772,28.3843,88600.0
2013-07-24 13:15:00,39.86,39.86,39.81,39.84,185800.0,28.3843,28.3843,28.3487,28.3701,185800.0
2013-07-24 13:20:00,39.85,39.85,39.81,39.83,63000.0,28.3772,28.3772,28.3487,28.3629,63000.0
2013-07-24 13:25:00,39.81,39.84,39.81,39.83,74300.0,28.3487,28.3701,28.3487,28.3629,74300.0
2013-07-24 13:30:00,39.83,39.83,39.8,39.81,96600.0,28.3629,28.3629,28.3416,28.3487,96600.0
2013-07-24 13:35:00,39.8,39.8,39.74,39.76,141400.0,28.3416,28.3416,28.2989,28.3131,141400.0
2013-07-24 13:40:00,39.76,39.77,39.72,39.72,210700.0,28.3131,28.3202,28.2846,28.2846,210700.0
2013-07-24 13:45:00,39.72,39.75,39.71,39.74,200900.0,28.2846,28.306,28.2775,28.2989,200900.0
2013-07-24 13:50:00,39.75,39.75,39.72,39.73,250500.0,28.306,28.306,28.2846,28.2917,250500.0
2013-07-24 13:55:00,39.73,39.76,39.72,39.75,116000.0,28.2917,28.3131,28.2846,28.306,116000.0
2013-07-24 14:00:00,39.76,39.78,39.75,39.77,90000.0,28.3131,28.3273,28.306,28.3202,90000.0
2013-07-24 14:05:00,39.77,39.82,39.77,39.82,111800.0,28.3202,28.3558,28.3202,28.3558,111800.0
2013-07-24 14:10:00,39.82,39.85,39.81,39.81,111500.0,28.3558,28.3772,28.3487,28.3487,111500.0
2013-07-24 14:15:00,39.8,39.83,39.8,39.81,114600.0,28.3416,28.3629,28.3416,28.3487,114600.0
2013-07-24 14:20:00,39.81,39.81,39.79,39.8,57400.0,28.3487,28.3487,28.3345,28.3416,57400.0
2013-07-24 14:25:00,39.8,39.82,39.79,39.79,40300.0,28.3416,28.3558,28.3345,28.3345,40300.0
2013-07-24 14:30:00,39.78,39.79,39.77,39.77,91200.0,28.3273,28.3345,28.3202,28.3202,91200.0
2013-07-24 14:35:00,39.77,39.78,39.74,39.77,57300.0,28.3202,28.3273,28.2989,28.3202,57300.0
2013-07-24 14:40:00,39.76,39.8,39.75,39.79,35000.0,28.3131,28.3416,28.306,28.3345,35000.0
2013-07-24 14:45:00,39.8,39.82,39.77,39.82,88200.0,28.3416,28.3558,28.3202,28.3558,88200.0
2013-07-24 14:50:00,39.81,39.84,39.81,39.83,69500.0,28.3487,28.3701,28.3487,28.3629,69500.0
2013-07-24 14:55:00,39.82,39.83,39.8,39.82,89200.0,28.3558,28.3629,28.3416,28.3558,89200.0
2013-07-24 15:00:00,39.82,39.82,39.79,39.8,92300.0,28.3558,28.3558,28.3345,28.3416,92300.0
2013-07-24 15:05:00,39.79,39.8,39.74,39.77,240300.0,28.3345,28.3416,28.2989,28.3202,240300.0
2013-07-24 15:10:00,39.76,39.78,39.74,39.76,176100.0,28.3131,28.3273,28.2989,28.3131,176100.0
2013-07-24 15:15:00,39.76,39.79,39.75,39.78,197600.0,28.3131,28.3345,28.306,28.3273,197600.0
2013-07-24 15:20:00,39.77,39.86,39.77,39.84,133600.0,28.3202,28.3843,28.3202,28.3701,133600.0
2013-07-24 15:25:00,39.83,39.86,39.83,39.85,172200.0,28.3629,28.3843,28.3629,28.3772,172200.0
2013-07-24 15:30:00,39.84,39.84,39.81,39.82,240500.0,28.3701,28.3701,28.3487,28.3558,240500.0
2013-07-24 15:35:00,39.82,39.83,39.8,39.8,108500.0,28.3558,28.3629,28.3416,28.3416,108500.0
2013-07-24 15:40:00,39.8,39.86,39.8,39.83,648200.0,28.3416,28.3843,28.3416,28.3629,648200.0
2013-07-24 15:45:00,39.82,39.87,39.81,39.86,313200.0,28.3558,28.3914,28.3487,28.3843,313200.0
2013-07-24 15:50:00,39.85,39.88,39.85,39.87,259600.0,28.3772,28.3986,28.3772,28.3914,259600.0
2013-07-24 15:55:00,39.87,39.96,39.87,39.94,347700.0,28.3914,28.4555,28.3914,28.4413,347700.0
2013-07-25 09:30:00,39.82,39.84,39.8,39.81,338800.0,28.3558,28.3701,28.3416,28.3487,338800.0
2013-07-25 09:35:00,39.81,39.85,39.78,39.85,293100.0,28.3487,28.3772,28.3273,28.3772,293100.0
2013-07-25 09:40:00,39.84,39.87,39.84,39.86,245200.0,28.3701,28.3914,28.3701,28.3843,245200.0
2013-07-25 09:45:00,39.87,39.92,39.87,39.9,258400.0,28.3914,28.427,28.3914,28.4128,258400.0
2013-07-25 09:50:00,39.9,39.93,39.89,39.93,286700.0,28.4128,28.4342,28.4057,28.4342,286700.0
2013-07-25 09:55:00,39.93,39.93,39.89,39.91,227300.0,28.4342,28.4342,28.4057,28.4199,227300.0
2013-07-25 10:00:00,39.91,39.98,39.91,39.98,214500.0,28.4199,28.4698,28.4199,28.4698,214500.0
2013-07-25 10:05:00,39.98,40.01,39.94,39.95,232100.0,28.4698,28.4911,28.4413,28.4484,232100.0
2013-07-25 10:10:00,39.95,39.97,39.94,39.95,93200.0,28.4484,28.4626,28.4413,28.4484,93200.0
2013-07-25 10:15:00,39.95,39.95,39.9,39.93,138900.0,28.4484,28.4484,28.4128,28.4342,138900.0
2013-07-25 10:20:00,39.93,39.94,39.91,39.93,113100.0,28.4342,28.4413,28.4199,28.4342,113100.0
2013-07-25 10:25:00,39.93,39.93,39.89,39.91,87100.0,28.4342,28.4342,28.4057,28.4199,87100.0
2013-07-25 10:30:00,39.91,39.92,39.85,39.86,170300.0,28.4199,28.427,28.3772,28.3843,170300.0
2013-07-25 10:35:00,39.85,39.88,39.85,39.86,128900.0,28.3772,28.3986,28.3772,28.3843,128900.0
2013-07-25 10:40:00,39.86,39.9,39.85,39.9,116900.0,28.3843,28.4128,28.3772,28.4128,116900.0
2013-07-25 10:45:00,39.9,39.91,39.89,39.89,57300.0,28.4128,28.4199,28.4057,28.4057,57300.0
2013-07-25 10:50:00,39.89,39.92,39.88,39.9,106900.0,28.4057,28.427,28.3986,28.4128,106900.0
2013-07-25 10:55:00,39.9,39.91,39.89,39.9,100900.0,28.4128,28.4199,28.4057,28.4128,100900.0
2013-07-25 11:00:00,39.91,39.91,39.89,39.9,79000.0,28.4199,28.4199,28.4057,28.4128,79000.0
2013-07-25 11:05:00,39.89,39.89,39.86,39.88,225700.0,28.4057,28.4057,28.3843,28.3986,225700.0
2013-07-25 11:10:00,39.88,39.89,39.84,39.85,147200.0,28.3986,28.4057,28.3701,28.3772,147200.0
2013-07-25 11:15:00,39.84,39.87,39.83,39.84,52500.0,28.3701,28.3914,28.3629,28.3701,52500.0
2013-07-25 11:20:00,39.84,39.85,39.83,39.83,63500.0,28.3701,28.3772,28.3629,28.3629,63500.0
2013-07-25 11:25:00,39.83,39.85,39.82,39.82,70700.0,28.3629,28.3772,28.3558,28.3558,70700.0
2013-07-25 11:30:00,39.82,39.84,39.8,39.83,90600.0,28.3558,28.3701,28.3416,28.3629,90600.0
2013-07-25 11:35:00,39.83,39.85,39.79,39.8,204700.0,28.3629,28.3772,28.3345,28.3416,204700.0
2013-07-25 11:40:00,39.79,39.83,39.79,39.81,308200.0,28.3345,28.3629,28.3345,28.3487,308200.0
2013-07-25 11:45:00,39.81,39.85,39.81,39.85,50400.0,28.3487,28.3772,28.3487,28.3772,50400.0
2013-07-25 11:50:00,39.84,39.84,39.81,39.83,628300.0,28.3701,28.3701,28.3487,28.3629,628300.0
2013-07-25 11:55:00,39.83,39.84,39.82,39.82,229000.0,28.3629,28.3701,28.3558,28.3558,229000.0
2013-07-25 12:00:00,39.83,39.83,39.82,39.82,85800.0,28.3629,28.3629,28.3558,28.3558,85800.0
2013-07-25 12:05:00,39.82,39.83,39.82,39.82,52300.0,28.3558,28.3629,28.3558,28.3558,52300.0
2013-07-25 12:10:00,39.82,39.84,39.82,39.82,85700.0,28.3558,28.3701,28.3558,28.3558,85700.0
2013-07-25 12:15:00,39.82,39.87,39.82,39.87,307500.0,28.3558,28.3914,28.3558,28.3914,307500.0
2013-07-25 12:20:00,39.87,39.91,39.86,39.87,425600.0,28.3914,28.4199,28.3843,28.3914,425600.0
2013-07-25 12:25:00,39.87,39.88,39.85,39.86,57200.0,28.3914,28.3986,28.3772,28.3843,57200.0
2013-07-25 12:30:00,39.86,39.88,39.84,39.86,75000.0,28.3843,28.3986,28.3701,28.3843,75000.0
2013-07-25 12:35:00,39.85,39.89,39.85,39.88,67000.0,28.3772,28.4057,28.3772,28.3986,67000.0
2013-07-25 12:40:00,39.87,39.9,39.86,39.9,85500.0,28.3914,28.4128,28.3843,28.4128,85500.0
2013-07-25 12:45:00,39.9,39.94,39.9,39.93,80800.0,28.4128,28.4413,28.4128,28.4342,80800.0
2013-07-25 12:50:00,39.93,39.94,39.9,39.9,82600.0,28.4342,28.4413,28.4128,28.4128,82600.0
2013-07-25 12:55:00,39.91,39.93,39.89,39.91,72600.0,28.4199,28.4342,28.4057,28.4199,72600.0
2013-07-25 13:00:00,39.91,39.93,39.9,39.93,96100.0,28.4199,28.4342,28.4128,28.4342,96100.0
2013-07-25 13:05:00,39.93,39.94,39.89,39.9,43900.0,28.4342,28.4413,28.4057,28.4128,43900.0
2013-07-25 13:10:00,39.9,39.9,39.88,39.89,34100.0,28.4128,28.4128,28.3986,28.4057,34100.0
2013-07-25 13:15:00,39.88,39.88,39.86,39.86,56100.0,28.3986,28.3986,28.3843,28.3843,56100.0
2013-07-25 13:20:00,39.86,39.91,39.86,39.89,91900.0,28.3843,28.4199,28.3843,28.4057,91900.0
2013-07-25 13:25:00,39.9,39.94,39.88,39.92,57400.0,28.4128,28.4413,28.3986,28.427,57400.0
2013-07-25 13:30:00,39.93,39.95,39.93,39.95,96300.0,28.4342,28.4484,28.4342,28.4484,96300.0
2013-07-25 13:35:00,39.95,39.95,39.9,39.91,78000.0,28.4484,28.4484,28.4128,28.4199,78000.0
2013-07-25 13:40:00,39.9,39.91,39.88,39.88,67400.0,28.4128,28.4199,28.3986,28.3986,67400.0
2013-07-25 13:45:00,39.88,39.94,39.88,39.94,60900.0,28.3986,28.4413,28.3986,28.4413,60900.0
2013-07-25 13:50:00,39.93,39.93,39.9,39.9,52900.0,28.4342,28.4342,28.4128,28.4128,52900.0
2013-07-25 13:55:00,39.91,39.91,39.89,39.89,25400.0,28.4199,28.4199,28.4057,28.4057,25400.0
2013-07-25 14:00:00,39.88,39.93,39.88,39.93,79100.0,28.3986,28.4342,28.3986,28.4342,79100.0
2013-07-25 14:05:00,39.92,39.96,39.91,39.96,240200.0,28.427,28.4555,28.4199,28.4555,240200.0
2013-07-25 14:10:00,39.96,39.96,39.91,39.92,230900.0,28.4555,28.4555,28.4199,28.427,230900.0
2013-07-25 14:15:00,39.93,39.93,39.91,39.91,32400.0,28.4342,28.4342,28.4199,28.4199,32400.0
2013-07-25 14:20:00,39.92,39.93,39.89,39.9,59200.0,28.427,28.4342,28.4057,28.4128,59200.0
2013-07-25 14:25:00,39.9,39.9,39.86,39.88,70500.0,28.4128,28.4128,28.3843,28.3986,70500.0
2013-07-25 14:30:00,39.88,39.91,39.88,39.91,72500.0,28.3986,28.4199,28.3986,28.4199,72500.0
2013-07-25 14:35:00,39.91,39.91,39.89,39.9,39300.0,28.4199,28.4199,28.4057,28.4128,39300.0
2013-07-25 14:40:00,39.91,39.93,39.91,39.93,59000.0,28.4199,28.4342,28.4199,28.4342,59000.0
2013-07-25 14:45:00,39.92,39.94,39.91,39.94,104000.0,28.427,28.4413,28.4199,28.4413,104000.0
2013-07-25 14:50:00,39.94,39.98,39.93,39.97,146200.0,28.4413,28.4698,28.4342,28.4626,146200.0
2013-07-25 14:55:00,39.98,39.98,39.89,39.9,100500.0,28.4698,28.4698,28.4057,28.4128,100500.0
2013-07-25 15:00:00,39.89,39.93,39.89,39.93,50800.0,28.4057,28.4342,28.4057,28.4342,50800.0
2013-07-25 15:05:00,39.93,40.03,39.92,40.01,449000.0,28.4342,28.5054,28.427,28.4911,449000.0
2013-07-25 15:10:00,40.02,40.07,40.02,40.04,107400.0,28.4982,28.5339,28.4982,28.5125,107400.0
2013-07-25 15:15:00,40.04,40.06,40.03,40.04,88100.0,28.5125,28.5267,28.5054,28.5125,88100.0
2013-07-25 15:20:00,40.04,40.11,40.03,40.1,91200.0,28.5125,28.5623,28.5054,28.5552,91200.0
2013-07-25 15:25:00,40.1,40.12,40.08,40.09,140400.0,28.5552,28.5695,28.541,28.5481,140400.0
2013-07-25 15:30:00,40.1,40.17,40.09,40.12,296100.0,28.5552,28.6051,28.5481,28.5695,296100.0
2013-07-25 15:35:00,40.12,40.16,40.1,40.14,357600.0,28.5695,28.5979,28.5552,28.5837,357600.0
2013-07-25 15:40:00,40.14,40.18,40.13,40.17,122700.0,28.5837,28.6122,28.5766,28.6051,122700.0
2013-07-25 15:45:00,40.16,40.17,40.1,40.13,210200.0,28.5979,28.6051,28.5552,28.5766,210200.0
2013-07-25 15:50:00,40.13,40.19,40.13,40.19,282800.0,28.5766,28.6193,28.5766,28.6193,282800.0
2013-07-25 15:55:00,40.18,40.2,40.15,40.19,409600.0,28.6122,28.6264,28.5908,28.6193,409600.0
2013-07-26 09:30:00,39.92,39.94,39.87,39.88,409600.0,28.427,28.4413,28.3914,28.3986,409600.0
2013-07-26 09:35:00,39.88,39.92,39.85,39.92,463100.0,28.3986,28.427,28.3772,28.427,463100.0
2013-07-26 09:40:00,39.92,39.92,39.87,39.87,166400.0,28.427,28.427,28.3914,28.3914,166400.0
2013-07-26 09:45:00,39.87,39.9,39.85,39.85,198200.0,28.3914,28.4128,28.3772,28.3772,198200.0
2013-07-26 09:50:00,39.85,39.88,39.84,39.85,156000.0,28.3772,28.3986,28.3701,28.3772,156000.0
2013-07-26 09:55:00,39.85,39.92,39.83,39.91,168700.0,28.3772,28.427,28.3629,28.4199,168700.0
2013-07-26 10:00:00,39.91,39.98,39.9,39.93,264600.0,28.4199,28.4698,28.4128,28.4342,264600.0
2013-07-26 10:05:00,39.94,39.95,39.86,39.88,358300.0,28.4413,28.4484,28.3843,28.3986,358300.0
2013-07-26 10:10:00,39.88,39.89,39.86,39.88,149800.0,28.3986,28.4057,28.3843,28.3986,149800.0
2013-07-26 10:15:00,39.89,39.91,39.83,39.89,199300.0,28.4057,28.4199,28.3629,28.4057,199300.0
2013-07-26 10:20:00,39.88,39.89,39.86,39.86,104600.0,28.3986,28.4057,28.3843,28.3843,104600.0
2013-07-26 10:25:00,39.86,39.87,39.8,39.82,178500.0,28.3843,28.3914,28.3416,28.3558,178500.0
2013-07-26 10:30:00,39.82,39.84,39.77,39.83,166000.0,28.3558,28.3701,28.3202,28.3629,166000.0
2013-07-26 10:35:00,39.82,39.82,39.75,39.78,68200.0,28.3558,28.3558,28.306,28.3273,68200.0
2013-07-26 10:40:00,39.77,39.82,39.77,39.79,78300.0,28.3202,28.3558,28.3202,28.3345,78300.0
2013-07-26 10:45:00,39.78,39.79,39.68,39.69,186500.0,28.3273,28.3345,28.2561,28.2633,186500.0
2013-07-26 10:50:00,39.69,39.71,39.64,39.65,179600.0,28.2633,28.2775,28.2276,28.2348,179600.0
2013-07-26 10:55:00,39.65,39.66,39.6,39.65,284500.0,28.2348,28.2419,28.1992,28.2348,284500.0
2013-07-26 11:00:00,39.65,39.65,39.59,39.63,286200.0,28.2348,28.2348,28.192,28.2205,286200.0
2013-07-26 11:05:00,39.63,39.66,39.62,39.63,267200.0,28.2205,28.2419,28.2134,28.2205,267200.0
2013-07-26 11:10:00,39.63,39.65,39.6,39.65,93300.0,28.2205,28.2348,28.1992,28.2348,93300.0
2013-07-26 11:15:00,39.65,39.68,39.63,39.67,117400.0,28.2348,28.2561,28.2205,28.249,117400.0
2013-07-26 11:20:00,39.67,39.67,39.61,39.64,81900.0,28.249,28.249,28.2063,28.2276,81900.0
2013-07-26 11:25:00,39.63,39.66,39.63,39.66,61000.0,28.2205,28.2419,28.2205,28.2419,61000.0
2013-07-26 11:30:00,39.66,39.7,39.65,39.67,226000.0,28.2419,28.2704,28.2348,28.249,226000.0
2013-07-26 11:35:00,39.67,39.7,39.66,39.7,71800.0,28.249,28.2704,28.2419,28.2704,71800.0
2013-07-26 11:40:00,39.69,39.7,39.68,39.69,205400.0,28.2633,28.2704,28.2561,28.2633,205400.0
2013-07-26 11:45:00,39.69,39.74,39.69,39.72,295500.0,28.2633,28.2989,28.2633,28.2846,295500.0
2013-07-26 11:50:00,39.72,39.74,39.7,39.71,65600.0,28.2846,28.2989,28.2704,28.2775,65600.0
2013-07-26 11:55:00,39.71,39.73,39.7,39.73,51200.0,28.2775,28.2917,28.2704,28.2917,51200.0
2013-07-26 12:00:00,39.73,39.75,39.73,39.73,91800.0,28.2917,28.306,28.2917,28.2917,91800.0
2013-07-26 12:05:00,39.73,39.78,39.73,39.76,161100.0,28.2917,28.3273,28.2917,28.3131,161100.0
2013-07-26 12:10:00,39.77,39.79,39.77,39.78,93900.0,28.3202,28.3345,28.3202,28.3273,93900.0
2013-07-26 12:15:00,39.78,39.79,39.75,39.76,124500.0,28.3273,28.3345,28.306,28.3131,124500.0
2013-07-26 12:20:00,39.76,39.77,39.71,39.71,128900.0,28.3131,28.3202,28.2775,28.2775,128900.0
2013-07-26 12:25:00,39.71,39.75,39.71,39.74,91800.0,28.2775,28.306,28.2775,28.2989,91800.0
2013-07-26 12:30:00,39.75,39.79,39.73,39.78,144100.0,28.306,28.3345,28.2917,28.3273,144100.0
2013-07-26 12:35:00,39.78,39.8,39.77,39.79,91900.0,28.3273,28.3416,28.3202,28.3345,91900.0
2013-07-26 12:40:00,39.79,39.8,39.77,39.8,52500.0,28.3345,28.3416,28.3202,28.3416,52500.0
2013-07-26 12:45:00,39.79,39.82,39.79,39.81,91600.0,28.3345,28.3558,28.3345,28.3487,91600.0
2013-07-26 12:50:00,39.81,39.84,39.79,39.8,127000.0,28.3487,28.3701,28.3345,28.3416,127000.0
2013-07-26 12:55:00,39.8,39.82,39.79,39.8,126700.0,28.3416,28.3558,28.3345,28.3416,126700.0
2013-07-26 13:00:00,39.79,39.82,39.79,39.82,152500.0,28.3345,28.3558,28.3345,28.3558,152500.0
2013-07-26 13:05:00,39.82,39.86,39.81,39.86,166500.0,28.3558,28.3843,28.3487,28.3843,166500.0
2013-07-26 13:10:00,39.86,39.88,39.84,39.84,167100.0,28.3843,28.3986,28.3701,28.3701,167100.0
2013-07-26 13:15:00,39.85,39.88,39.84,39.86,175700.0,28.3772,28.3986,28.3701,28.3843,175700.0
2013-07-26 13:20:00,39.86,39.89,39.85,39.89,93500.0,28.3843,28.4057,28.3772,28.4057,93500.0
2013-07-26 13:25:00,39.89,39.9,39.87,39.87,193800.0,28.4057,28.4128,28.3914,28.3914,193800.0
2013-07-26 13:30:00,39.87,39.88,39.86,39.87,170600.0,28.3914,28.3986,28.3843,28.3914,170600.0
2013-07-26 13:35:00,39.87,39.88,39.83,39.85,324000.0,28.3914,28.3986,28.3629,28.3772,324000.0
2013-07-26 13:40:00,39.85,39.87,39.84,39.85,181400.0,28.3772,28.3914,28.3701,28.3772,181400.0
2013-07-26 13:45:00,39.85,39.87,39.84,39.87,50500.0,28.3772,28.3914,28.3701,28.3914,50500.0
2013-07-26 13:50:00,39.86,39.89,39.86,39.88,52100.0,28.3843,28.4057,28.3843,28.3986,52100.0
2013-07-26 13:55:00,39.87,39.87,39.84,39.87,81000.0,28.3914,28.3914,28.3701,28.3914,81000.0
2013-07-26 14:00:00,39.87,39.87,39.85,39.86,80900.0,28.3914,28.3914,28.3772,28.3843,80900.0
2013-07-26 14:05:00,39.86,39.87,39.85,39.86,247700.0,28.3843,28.3914,28.3772,28.3843,247700.0
2013-07-26 14:10:00,39.86,39.92,39.86,39.9,100200.0,28.3843,28.427,28.3843,28.4128,100200.0
2013-07-26 14:15:00,39.9,39.91,39.87,39.87,52600.0,28.4128,28.4199,28.3914,28.3914,52600.0
2013-07-26 14:20:00,39.88,39.9,39.87,39.9,44200.0,28.3986,28.4128,28.3914,28.4128,44200.0
2013-07-26 14:25:00,39.89,39.9,39.85,39.85,110700.0,28.4057,28.4128,28.3772,28.3772,110700.0
2013-07-26 14:30:00,39.85,39.9,39.85,39.89,99700.0,28.3772,28.4128,28.3772,28.4057,99700.0
2013-07-26 14:35:00,39.88,39.9,39.88,39.89,105300.0,28.3986,28.4128,28.3986,28.4057,105300.0
2013-07-26 14:40:00,39.88,39.94,39.88,39.94,121000.0,28.3986,28.4413,28.3986,28.4413,121000.0
2013-07-26 14:45:00,39.94,39.96,39.93,39.94,111800.0,28.4413,28.4555,28.4342,28.4413,111800.0
2013-07-26 14:50:00,39.95,39.99,39.94,39.96,79700.0,28.4484,28.4769,28.4413,28.4555,79700.0
2013-07-26 14:55:00,39.97,39.98,39.94,39.97,64700.0,28.4626,28.4698,28.4413,28.4626,64700.0
2013-07-26 15:00:00,39.98,39.98,39.95,39.95,69200.0,28.4698,28.4698,28.4484,28.4484,69200.0
2013-07-26 15:05:00,39.96,40.0,39.95,40.0,57400.0,28.4555,28.484,28.4484,28.484,57400.0
2013-07-26 15:10:00,40.0,40.03,40.0,40.0,109200.0,28.484,28.5054,28.484,28.484,109200.0
2013-07-26 15:15:00,40.0,40.02,39.99,40.02,57600.0,28.484,28.4982,28.4769,28.4982,57600.0
2013-07-26 15:20:00,40.02,40.05,40.0,40.02,136200.0,28.4982,28.5196,28.484,28.4982,136200.0
2013-07-26 15:25:00,40.01,40.02,39.98,40.0,95500.0,28.4911,28.4982,28.4698,28.484,95500.0
2013-07-26 15:30:00,40.01,40.01,39.98,39.99,170900.0,28.4911,28.4911,28.4698,28.4769,170900.0
2013-07-26 15:35:00,40.0,40.03,40.0,40.01,128800.0,28.484,28.5054,28.484,28.4911,128800.0
2013-07-26 15:40:00,40.01,40.07,40.01,40.02,469200.0,28.4911,28.5339,28.4911,28.4982,469200.0
2013-07-26 15:45:00,40.03,40.06,40.02,40.06,138500.0,28.5054,28.5267,28.4982,28.5267,138500.0
2013-07-26 15:50:00,40.06,40.07,40.01,40.04,205000.0,28.5267,28.5339,28.4911,28.5125,205000.0
2013-07-26 15:55:00,40.04,40.07,40.03,40.05,573300.0,28.5125,28.5339,28.5054,28.5196,573300.0
2013-07-29 09:30:00,39.7,39.7,39.64,39.66,346700.0,28.2704,28.2704,28.2276,28.2419,346700.0
2013-07-29 09:35:00,39.66,39.69,39.66,39.66,219400.0,28.2419,28.2633,28.2419,28.2419,219400.0
2013-07-29 09:40:00,39.65,39.7,39.64,39.68,113500.0,28.2348,28.2704,28.2276,28.2561,113500.0
2013-07-29 09:45:00,39.68,39.7,39.66,39.69,175000.0,28.2561,28.2704,28.2419,28.2633,175000.0
2013-07-29 09:50:00,39.68,39.69,39.65,39.67,201900.0,28.2561,28.2633,28.2348,28.249,201900.0
2013-07-29 09:55:00,39.67,39.71,39.66,39.7,90900.0,28.249,28.2775,28.2419,28.2704,90900.0
2013-07-29 10:00:00,39.7,39.72,39.62,39.67,169200.0,28.2704,28.2846,28.2134,28.249,169200.0
2013-07-29 10:05:00,39.66,39.69,39.65,39.65,157900.0,28.2419,28.2633,28.2348,28.2348,157900.0
2013-07-29 10:10:00,39.65,39.66,39.61,39.61,311700.0,28.2348,28.2419,28.2063,28.2063,311700.0
2013-07-29 10:15:00,39.61,39.62,39.58,39.61,189400.0,28.2063,28.2134,28.1849,28.2063,189400.0
2013-07-29 10:20:00,39.61,39.64,39.6,39.63,204100.0,28.2063,28.2276,28.1992,28.2205,204100.0
2013-07-29 10:25:00,39.62,39.66,39.61,39.65,179100.0,28.2134,28.2419,28.2063,28.2348,179100.0
2013-07-29 10:30:00,39.65,39.65,39.58,39.59,235700.0,28.2348,28.2348,28.1849,28.192,235700.0
2013-07-29 10:35:00,39.59,39.59,39.56,39.57,165700.0,28.192,28.192,28.1707,28.1778,165700.0
2013-07-29 10:40:00,39.57,39.59,39.55,39.59,176900.0,28.1778,28.192,28.1636,28.192,176900.0
2013-07-29 10:45:00,39.58,39.62,39.58,39.62,191400.0,28.1849,28.2134,28.1849,28.2134,191400.0
2013-07-29 10:50:00,39.62,39.62,39.59,39.59,142700.0,28.2134,28.2134,28.192,28.192,142700.0
2013-07-29 10:55:00,39.59,39.64,39.59,39.63,103900.0,28.192,28.2276,28.192,28.2205,103900.0
2013-07-29 11:00:00,39.62,39.64,39.62,39.62,142100.0,28.2134,28.2276,28.2134,28.2134,142100.0
2013-07-29 11:05:00,39.62,39.62,39.55,39.57,141800.0,28.2134,28.2134,28.1636,28.1778,141800.0
2013-07-29 11:10:00,39.58,39.59,39.55,39.56,107800.0,28.1849,28.192,28.1636,28.1707,107800.0
2013-07-29 11:15:00,39.56,39.6,39.54,39.57,725200.0,28.1707,28.1992,28.1564,28.1778,725200.0
2013-07-29 11:20:00,39.57,39.58,39.54,39.57,388500.0,28.1778,28.1849,28.1564,28.1778,388500.0
2013-07-29 11:25:00,39.56,39.57,39.54,39.55,207100.0,28.1707,28.1778,28.1564,28.1636,207100.0
2013-07-29 11:30:00,39.56,39.6,39.55,39.58,511700.0,28.1707,28.1992,28.1636,28.1849,511700.0
2013-07-29 11:35:00,39.58,39.6,39.53,39.56,325000.0,28.1849,28.1992,28.1493,28.1707,325000.0
2013-07-29 11:40:00,39.56,39.57,39.54,39.56,203000.0,28.1707,28.1778,28.1564,28.1707,203000.0
2013-07-29 11:45:00,39.56,39.58,39.54,39.58,147400.0,28.1707,28.1849,28.1564,28.1849,147400.0
2013-07-29 11:50:00,39.58,39.6,39.57,39.58,105500.0,28.1849,28.1992,28.1778,28.1849,105500.0
2013-07-29 11:55:00,39.57,39.58,39.55,39.57,104400.0,28.1778,28.1849,28.1636,28.1778,104400.0
2013-07-29 12:00:00,39.58,39.61,39.56,39.61,138700.0,28.1849,28.2063,28.1707,28.2063,138700.0
2013-07-29 12:05:00,39.61,39.61,39.6,39.6,55900.0,28.2063,28.2063,28.1992,28.1992,55900.0
2013-07-29 12:10:00,39.61,39.61,39.57,39.58,148200.0,28.2063,28.2063,28.1778,28.1849,148200.0
2013-07-29 12:15:00,39.57,39.59,39.56,39.56,272400.0,28.1778,28.192,28.1707,28.1707,272400.0
2013-07-29 12:20:00,39.57,39.58,39.55,39.58,216600.0,28.1778,28.1849,28.1636,28.1849,216600.0
2013-07-29 12:25:00,39.57,39.6,39.57,39.59,144400.0,28.1778,28.1992,28.1778,28.192,144400.0
2013-07-29 12:30:00,39.59,39.61,39.59,39.6,92600.0,28.192,28.2063,28.192,28.1992,92600.0
2013-07-29 12:35:00,39.6,39.62,39.59,39.61,90800.0,28.1992,28.2134,28.192,28.2063,90800.0
2013-07-29 12:40:00,39.6,39.6,39.59,39.6,177900.0,28.1992,28.1992,28.192,28.1992,177900.0
2013-07-29 12:45:00,39.59,39.62,39.59,39.61,194900.0,28.192,28.2134,28.192,28.2063,194900.0
2013-07-29 12:50:00,39.62,39.64,39.62,39.62,79800.0,28.2134,28.2276,28.2134,28.2134,79800.0
2013-07-29 12:55:00,39.62,39.62,39.6,39.6,49300.0,28.2134,28.2134,28.1992,28.1992,49300.0
2013-07-29 13:00:00,39.61,39.61,39.59,39.6,228900.0,28.2063,28.2063,28.192,28.1992,228900.0
2013-07-29 13:05:00,39.6,39.63,39.6,39.61,167200.0,28.1992,28.2205,28.1992,28.2063,167200.0
2013-07-29 13:10:00,39.61,39.61,39.58,39.58,227700.0,28.2063,28.2063,28.1849,28.1849,227700.0
2013-07-29 13:15:00,39.59,39.6,39.58,39.58,152400.0,28.192,28.1992,28.1849,28.1849,152400.0
2013-07-29 13:20:00,39.58,39.6,39.58,39.59,80200.0,28.1849,28.1992,28.1849,28.192,80200.0
2013-07-29 13:25:00,39.59,39.59,39.57,39.57,193200.0,28.192,28.192,28.1778,28.1778,193200.0
2013-07-29 13:30:00,39.58,39.59,39.57,39.59,140500.0,28.1849,28.192,28.1778,28.192,140500.0
2013-07-29 13:35:00,39.58,39.59,39.55,39.55,320400.0,28.1849,28.192,28.1636,28.1636,320400.0
2013-07-29 13:40:00,39.56,39.57,39.54,39.54,142900.0,28.1707,28.1778,28.1564,28.1564,142900.0
2013-07-29 13:45:00,39.54,39.57,39.53,39.56,204100.0,28.1564,28.1778,28.1493,28.1707,204100.0
2013-07-29 13:50:00,39.56,39.57,39.55,39.55,91100.0,28.1707,28.1778,28.1636,28.1636,91100.0
2013-07-29 13:55:00,39.56,39.58,39.53,39.54,252600.0,28.1707,28.1849,28.1493,28.1564,252600.0
2013-07-29 14:00:00,39.54,39.6,39.54,39.59,271200.0,28.1564,28.1992,28.1564,28.192,271200.0
2013-07-29 14:05:00,39.59,39.6,39.57,39.6,165900.0,28.192,28.1992,28.1778,28.1992,165900.0
2013-07-29 14:10:00,39.6,39.62,39.58,39.6,139100.0,28.1992,28.2134,28.1849,28.1992,139100.0
2013-07-29 14:15:00,39.6,39.61,39.59,39.6,167100.0,28.1992,28.2063,28.192,28.1992,167100.0
2013-07-29 14:20:00,39.6,39.61,39.59,39.6,110700.0,28.1992,28.2063,28.192,28.1992,110700.0
2013-07-29 14:25:00,39.6,39.63,39.6,39.61,145700.0,28.1992,28.2205,28.1992,28.2063,145700.0
2013-07-29 14:30:00,39.61,39.65,39.6,39.63,309300.0,28.2063,28.2348,28.1992,28.2205,309300.0
2013-07-29 14:35:00,39.63,39.64,39.6,39.61,98300.0,28.2205,28.2276,28.1992,28.2063,98300.0
2013-07-29 14:40:00,39.61,39.64,39.6,39.62,145800.0,28.2063,28.2276,28.1992,28.2134,145800.0
2013-07-29 14:45:00,39.61,39.63,39.59,39.61,93800.0,28.2063,28.2205,28.192,28.2063,93800.0
2013-07-29 14:50:00,39.61,39.62,39.6,39.61,66800.0,28.2063,28.2134,28.1992,28.2063,66800.0
2013-07-29 14:55:00,39.62,39.63,39.6,39.6,81200.0,28.2134,28.2205,28.1992,28.1992,81200.0
2013-07-29 15:00:00,39.6,39.61,39.55,39.55,197400.0,28.1992,28.2063,28.1636,28.1636,197400.0
2013-07-29 15:05:00,39.55,39.57,39.54,39.55,96200.0,28.1636,28.1778,28.1564,28.1636,96200.0
2013-07-29 15:10:00,39.55,39.58,39.55,39.57,66700.0,28.1636,28.1849,28.1636,28.1778,66700.0
2013-07-29 15:15:00,39.58,39.58,39.54,39.55,112400.0,28.1849,28.1849,28.1564,28.1636,112400.0
2013-07-29 15:20:00,39.55,39.58,39.54,39.57,83100.0,28.1636,28.1849,28.1564,28.1778,83100.0
2013-07-29 15:25:00,39.57,39.59,39.56,39.58,224100.0,28.1778,28.192,28.1707,28.1849,224100.0
2013-07-29 15:30:00,39.59,39.61,39.58,39.61,338100.0,28.192,28.2063,28.1849,28.2063,338100.0
2013-07-29 15:35:00,39.61,39.62,39.6,39.61,288300.0,28.2063,28.2134,28.1992,28.2063,288300.0
2013-07-29 15:40:00,39.6,39.61,39.58,39.59,203200.0,28.1992,28.2063,28.1849,28.192,203200.0
2013-07-29 15:45:00,39.59,39.62,39.57,39.61,582600.0,28.192,28.2134,28.1778,28.2063,582600.0
2013-07-29 15:50:00,39.61,39.61,39.57,39.57,641700.0,28.2063,28.2063,28.1778,28.1778,641700.0
2013-07-29 15:55:00,39.58,39.58,39.53,39.54,871100.0,28.1849,28.1849,28.1493,28.1564,871100.0
2013-07-30 09:30:00,39.68,39.7,39.61,39.63,510200.0,28.2561,28.2704,28.2063,28.2205,510200.0
2013-07-30 09:35:00,39.63,39.65,39.57,39.58,242400.0,28.2205,28.2348,28.1778,28.1849,242400.0
2013-07-30 09:40:00,39.58,39.58,39.51,39.54,285300.0,28.1849,28.1849,28.1351,28.1564,285300.0
2013-07-30 09:45:00,39.54,39.54,39.49,39.49,171500.0,28.1564,28.1564,28.1208,28.1208,171500.0
2013-07-30 09:50:00,39.5,39.55,39.49,39.53,208500.0,28.128,28.1636,28.1208,28.1493,208500.0
2013-07-30 09:55:00,39.53,39.54,39.49,39.49,266900.0,28.1493,28.1564,28.1208,28.1208,266900.0
2013-07-30 10:00:00,39.49,39.5,39.47,39.48,622000.0,28.1208,28.128,28.1066,28.1137,622000.0
2013-07-30 10:05:00,39.49,39.49,39.43,39.44,432900.0,28.1208,28.1208,28.0781,28.0852,432900.0
2013-07-30 10:10:00,39.44,39.44,39.39,39.41,282400.0,28.0852,28.0852,28.0496,28.0639,282400.0
2013-07-30 10:15:00,39.4,39.41,39.38,39.39,266500.0,28.0567,28.0639,28.0425,28.0496,266500.0
2013-07-30 10:20:00,39.38,39.43,39.37,39.43,321100.0,28.0425,28.0781,28.0354,28.0781,321100.0
2013-07-30 10:25:00,39.43,39.43,39.4,39.41,128000.0,28.0781,28.0781,28.0567,28.0639,128000.0
2013-07-30 10:30:00,39.4,39.42,39.38,39.4,205100.0,28.0567,28.071,28.0425,28.0567,205100.0
2013-07-30 10:35:00,39.41,39.43,39.4,39.41,135500.0,28.0639,28.0781,28.0567,28.0639,135500.0
2013-07-30 10:40:00,39.4,39.43,39.39,39.42,149900.0,28.0567,28.0781,28.0496,28.071,149900.0
2013-07-30 10:45:00,39.43,39.43,39.4,39.43,166600.0,28.0781,28.0781,28.0567,28.0781,166600.0
2013-07-30 10:50:00,39.43,39.45,39.42,39.43,182000.0,28.0781,28.0924,28.071,28.0781,182000.0
2013-07-30 10:55:00,39.43,39.44,39.38,39.4,207300.0,28.0781,28.0852,28.0425,28.0567,207300.0
2013-07-30 11:00:00,39.4,39.42,39.37,39.4,341300.0,28.0567,28.071,28.0354,28.0567,341300.0
2013-07-30 11:05:00,39.39,39.4,39.35,39.36,162600.0,28.0496,28.0567,28.0211,28.0283,162600.0
2013-07-30 11:10:00,39.36,39.38,39.35,39.38,187400.0,28.0283,28.0425,28.0211,28.0425,187400.0
2013-07-30 11:15:00,39.37,39.38,39.35,39.38,95100.0,28.0354,28.0425,28.0211,28.0425,95100.0
2013-07-30 11:20:00,39.38,39.39,39.37,39.38,118100.0,28.0425,28.0496,28.0354,28.0425,118100.0
2013-07-30 11:25:00,39.39,39.39,39.36,39.36,231900.0,28.0496,28.0496,28.0283,28.0283,231900.0
2013-07-30 11:30:00,39.37,39.4,39.36,39.38,1169800.0,28.0354,28.0567,28.0283,28.0425,1169800.0
2013-07-30 11:35:00,39.38,39.43,39.37,39.42,495300.0,28.0425,28.0781,28.0354,28.071,495300.0
2013-07-30 11:40:00,39.41,39.45,39.41,39.45,241300.0,28.0639,28.0924,28.0639,28.0924,241300.0
2013-07-30 11:45:00,39.45,39.47,39.43,39.46,149000.0,28.0924,28.1066,28.0781,28.0995,149000.0
2013-07-30 11:50:00,39.45,39.47,39.44,39.45,141400.0,28.0924,28.1066,28.0852,28.0924,141400.0
2013-07-30 11:55:00,39.45,39.46,39.43,39.43,87000.0,28.0924,28.0995,28.0781,28.0781,87000.0
2013-07-30 12:00:00,39.44,39.45,39.41,39.42,154100.0,28.0852,28.0924,28.0639,28.071,154100.0
2013-07-30 12:05:00,39.41,39.42,39.4,39.41,105900.0,28.0639,28.071,28.0567,28.0639,105900.0
2013-07-30 12:10:00,39.41,39.42,39.37,39.38,61800.0,28.0639,28.071,28.0354,28.0425,61800.0
2013-07-30 12:15:00,39.37,39.38,39.37,39.38,57200.0,28.0354,28.0425,28.0354,28.0425,57200.0
2013-07-30 12:20:00,39.37,39.38,39.37,39.37,61300.0,28.0354,28.0425,28.0354,28.0354,61300.0
2013-07-30 12:25:00,39.38,39.39,39.36,39.37,109900.0,28.0425,28.0496,28.0283,28.0354,109900.0
2013-07-30 12:30:00,39.37,39.39,39.36,39.36,82500.0,28.0354,28.0496,28.0283,28.0283,82500.0
2013-07-30 12:35:00,39.36,39.37,39.35,39.36,61200.0,28.0283,28.0354,28.0211,28.0283,61200.0
2013-07-30 12:40:00,39.35,39.38,39.35,39.36,107300.0,28.0211,28.0425,28.0211,28.0283,107300.0
2013-07-30 12:45:00,39.36,39.39,39.36,39.38,118300.0,28.0283,28.0496,28.0283,28.0425,118300.0
2013-07-30 12:50:00,39.37,39.38,39.35,39.37,119100.0,28.0354,28.0425,28.0211,28.0354,119100.0
2013-07-30 12:55:00,39.37,39.38,39.36,39.37,47900.0,28.0354,28.0425,28.0283,28.0354,47900.0
2013-07-30 13:00:00,39.38,39.38,39.37,39.38,33100.0,28.0425,28.0425,28.0354,28.0425,33100.0
2013-07-30 13:05:00,39.37,39.38,39.37,39.37,32500.0,28.0354,28.0425,28.0354,28.0354,32500.0
2013-07-30 13:10:00,39.37,39.38,39.36,39.36,206200.0,28.0354,28.0425,28.0283,28.0283,206200.0
2013-07-30 13:15:00,39.37,39.37,39.32,39.32,219800.0,28.0354,28.0354,27.9998,27.9998,219800.0
2013-07-30 13:20:00,39.33,39.34,39.31,39.32,116000.0,28.0069,28.014,27.9927,27.9998,116000.0
2013-07-30 13:25:00,39.33,39.33,39.3,39.31,150400.0,28.0069,28.0069,27.9855,27.9927,150400.0
2013-07-30 13:30:00,39.31,39.32,39.3,39.31,148400.0,27.9927,27.9998,27.9855,27.9927,148400.0
2013-07-30 13:35:00,39.3,39.32,39.29,39.31,506000.0,27.9855,27.9998,27.9784,27.9927,506000.0
2013-07-30 13:40:00,39.32,39.32,39.28,39.29,230800.0,27.9998,27.9998,27.9713,27.9784,230800.0
2013-07-30 13:45:00,39.3,39.31,39.27,39.31,94100.0,27.9855,27.9927,27.9642,27.9927,94100.0
2013-07-30 13:50:00,39.31,39.32,39.29,39.32,123900.0,27.9927,27.9998,27.9784,27.9998,123900.0
2013-07-30 13:55:00,39.31,39.33,39.31,39.32,366600.0,27.9927,28.0069,27.9927,27.9998,366600.0
2013-07-30 14:00:00,39.33,39.33,39.29,39.31,226300.0,28.0069,28.0069,27.9784,27.9927,226300.0
2013-07-30 14:05:00,39.31,39.32,39.3,39.31,182300.0,27.9927,27.9998,27.9855,27.9927,182300.0
2013-07-30 14:10:00,39.31,39.31,39.29,39.31,128600.0,27.9927,27.9927,27.9784,27.9927,128600.0
2013-07-30 14:15:00,39.31,39.31,39.29,39.3,226700.0,27.9927,27.9927,27.9784,27.9855,226700.0
2013-07-30 14:20:00,39.3,39.31,39.29,39.29,242300.0,27.9855,27.9927,27.9784,27.9784,242300.0
2013-07-30 14:25:00,39.3,39.31,39.29,39.29,212400.0,27.9855,27.9927,27.9784,27.9784,212400.0
2013-07-30 14:30:00,39.3,39.31,39.29,39.3,86800.0,27.9855,27.9927,27.9784,27.9855,86800.0
2013-07-30 14:35:00,39.31,39.31,39.29,39.29,595700.0,27.9927,27.9927,27.9784,27.9784,595700.0
2013-07-30 14:40:00,39.29,39.31,39.28,39.29,332600.0,27.9784,27.9927,27.9713,27.9784,332600.0
2013-07-30 14:45:00,39.29,39.29,39.28,39.29,106200.0,27.9784,27.9784,27.9713,27.9784,106200.0
2013-07-30 14:50:00,39.29,39.29,39.28,39.29,212000.0,27.9784,27.9784,27.9713,27.9784,212000.0
2013-07-30 14:55:00,39.29,39.29,39.27,39.28,148400.0,27.9784,27.9784,27.9642,27.9713,148400.0
2013-07-30 15:00:00,39.28,39.3,39.27,39.3,227300.0,27.9713,27.9855,27.9642,27.9855,227300.0
2013-07-30 15:05:00,39.3,39.31,39.29,39.3,412900.0,27.9855,27.9927,27.9784,27.9855,412900.0
2013-07-30 15:10:00,39.3,39.31,39.28,39.29,230400.0,27.9855,27.9927,27.9713,27.9784,230400.0
2013-07-30 15:15:00,39.29,39.3,39.28,39.28,141000.0,27.9784,27.9855,27.9713,27.9713,141000.0
2013-07-30 15:20:00,39.29,39.3,39.28,39.3,129400.0,27.9784,27.9855,27.9713,27.9855,129400.0
2013-07-30 15:25:00,39.3,39.3,39.28,39.29,524900.0,27.9855,27.9855,27.9713,27.9784,524900.0
2013-07-30 15:30:00,39.3,39.3,39.29,39.29,58400.0,27.9855,27.9855,27.9784,27.9784,58400.0
2013-07-30 15:35:00,39.3,39.3,39.29,39.29,78200.0,27.9855,27.9855,27.9784,27.9784,78200.0
2013-07-30 15:40:00,39.29,39.3,39.27,39.29,641400.0,27.9784,27.9855,27.9642,27.9784,641400.0
2013-07-30 15:45:00,39.28,39.29,39.26,39.27,216400.0,27.9713,27.9784,27.9571,27.9642,216400.0
2013-07-30 15:50:00,39.27,39.28,39.26,39.26,373900.0,27.9642,27.9713,27.9571,27.9571,373900.0
2013-07-30 15:55:00,39.26,39.32,39.26,39.3,1183700.0,27.9571,27.9998,27.9571,27.9855,1183700.0
2013-07-31 09:30:00,39.04,39.12,39.02,39.11,761500.0,27.8004,27.8574,27.7861,27.8502,761500.0
2013-07-31 09:35:00,39.1,39.11,39.01,39.01,342000.0,27.8431,27.8502,27.779,27.779,342000.0
2013-07-31 09:40:00,39.01,39.01,38.97,38.99,205100.0,27.779,27.779,27.7505,27.7648,205100.0
2013-07-31 09:45:00,38.99,39.01,38.96,38.98,290100.0,27.7648,27.779,27.7434,27.7577,290100.0
2013-07-31 09:50:00,38.98,38.98,38.94,38.94,196000.0,27.7577,27.7577,27.7292,27.7292,196000.0
2013-07-31 09:55:00,38.95,39.0,38.95,38.95,156600.0,27.7363,27.7719,27.7363,27.7363,156600.0
2013-07-31 10:00:00,38.96,38.99,38.94,38.98,234000.0,27.7434,27.7648,27.7292,27.7577,234000.0
2013-07-31 10:05:00,38.98,39.0,38.97,38.98,124800.0,27.7577,27.7719,27.7505,27.7577,124800.0
2013-07-31 10:10:00,38.98,38.99,38.97,38.98,88100.0,27.7577,27.7648,27.7505,27.7577,88100.0
2013-07-31 10:15:00,38.98,39.0,38.97,38.98,180700.0,27.7577,27.7719,27.7505,27.7577,180700.0
2013-07-31 10:20:00,38.98,39.04,38.98,39.04,154100.0,27.7577,27.8004,27.7577,27.8004,154100.0
2013-07-31 10:25:00,39.04,39.12,39.04,39.12,165900.0,27.8004,27.8574,27.8004,27.8574,165900.0
2013-07-31 10:30:00,39.11,39.12,39.08,39.08,123300.0,27.8502,27.8574,27.8289,27.8289,123300.0
2013-07-31 10:35:00,39.07,39.14,39.07,39.1,211200.0,27.8218,27.8716,27.8218,27.8431,211200.0
2013-07-31 10:40:00,39.1,39.12,39.1,39.11,44400.0,27.8431,27.8574,27.8431,27.8502,44400.0
2013-07-31 10:45:00,39.1,39.12,39.09,39.11,159500.0,27.8431,27.8574,27.836,27.8502,159500.0
2013-07-31 10:50:00,39.11,39.12,39.08,39.09,125800.0,27.8502,27.8574,27.8289,27.836,125800.0
2013-07-31 10:55:00,39.09,39.12,39.07,39.12,143900.0,27.836,27.8574,27.8218,27.8574,143900.0
2013-07-31 11:00:00,39.11,39.12,39.1,39.11,274100.0,27.8502,27.8574,27.8431,27.8502,274100.0
2013-07-31 11:05:00,39.12,39.12,39.09,39.09,103500.0,27.8574,27.8574,27.836,27.836,103500.0
2013-07-31 11:10:00,39.08,39.09,39.06,39.06,123000.0,27.8289,27.836,27.8146,27.8146,123000.0
2013-07-31 11:15:00,39.06,39.07,39.05,39.06,72800.0,27.8146,27.8218,27.8075,27.8146,72800.0
2013-07-31 11:20:00,39.06,39.07,39.04,39.05,113500.0,27.8146,27.8218,27.8004,27.8075,113500.0
2013-07-31 11:25:00,39.04,39.05,39.0,39.0,110000.0,27.8004,27.8075,27.7719,27.7719,110000.0
2013-07-31 11:30:00,39.0,39.02,38.99,39.02,176200.0,27.7719,27.7861,27.7648,27.7861,176200.0
2013-07-31 11:35:00,39.02,39.04,39.0,39.0,128200.0,27.7861,27.8004,27.7719,27.7719,128200.0
2013-07-31 11:40:00,39.0,39.02,38.99,39.0,88500.0,27.7719,27.7861,27.7648,27.7719,88500.0
2013-07-31 11:45:00,39.0,39.03,38.99,38.99,99500.0,27.7719,27.7933,27.7648,27.7648,99500.0
2013-07-31 11:50:00,38.99,39.0,38.97,38.98,71400.0,27.7648,27.7719,27.7505,27.7577,71400.0
2013-07-31 11:55:00,38.98,39.01,38.98,39.0,108400.0,27.7577,27.779,27.7577,27.7719,108400.0
2013-07-31 12:00:00,38.99,39.02,38.98,39.02,77400.0,27.7648,27.7861,27.7577,27.7861,77400.0
2013-07-31 12:05:00,39.01,39.02,39.0,39.0,95500.0,27.779,27.7861,27.7719,27.7719,95500.0
2013-07-31 12:10:00,38.99,39.01,38.99,39.0,86700.0,27.7648,27.779,27.7648,27.7719,86700.0
2013-07-31 12:15:00,39.0,39.02,38.99,39.01,58900.0,27.7719,27.7861,27.7648,27.779,58900.0
2013-07-31 12:20:00,39.01,39.01,39.0,39.0,76900.0,27.779,27.779,27.7719,27.7719,76900.0
2013-07-31 12:25:00,39.0,39.0,38.99,39.0,27900.0,27.7719,27.7719,27.7648,27.7719,27900.0
2013-07-31 12:30:00,38.99,39.0,38.98,39.0,59900.0,27.7648,27.7719,27.7577,27.7719,59900.0
2013-07-31 12:35:00,38.99,39.0,38.97,38.98,623100.0,27.7648,27.7719,27.7505,27.7577,623100.0
2013-07-31 12:40:00,38.98,38.98,38.96,38.97,119400.0,27.7577,27.7577,27.7434,27.7505,119400.0
2013-07-31 12:45:00,38.97,38.98,38.96,38.98,40500.0,27.7505,27.7577,27.7434,27.7577,40500.0
2013-07-31 12:50:00,38.98,38.98,38.96,38.97,60900.0,27.7577,27.7577,27.7434,27.7505,60900.0
2013-07-31 12:55:00,38.98,38.98,38.96,38.96,38600.0,27.7577,27.7577,27.7434,27.7434,38600.0
2013-07-31 13:00:00,38.96,38.98,38.95,38.96,110100.0,27.7434,27.7577,27.7363,27.7434,110100.0
2013-07-31 13:05:00,38.96,38.97,38.95,38.95,264100.0,27.7434,27.7505,27.7363,27.7363,264100.0
2013-07-31 13:10:00,38.95,38.96,38.95,38.96,83400.0,27.7363,27.7434,27.7363,27.7434,83400.0
2013-07-31 13:15:00,38.95,38.97,38.95,38.95,185900.0,27.7363,27.7505,27.7363,27.7363,185900.0
2013-07-31 13:20:00,38.96,38.98,38.96,38.98,57400.0,27.7434,27.7577,27.7434,27.7577,57400.0
2013-07-31 13:25:00,38.98,38.99,38.97,38.98,77800.0,27.7577,27.7648,27.7505,27.7577,77800.0
2013-07-31 13:30:00,38.98,38.99,38.97,38.99,193600.0,27.7577,27.7648,27.7505,27.7648,193600.0
2013-07-31 13:35:00,38.99,38.99,38.96,38.97,123600.0,27.7648,27.7648,27.7434,27.7505,123600.0
2013-07-31 13:40:00,38.97,38.97,38.95,38.96,75500.0,27.7505,27.7505,27.7363,27.7434,75500.0
2013-07-31 13:45:00,38.96,38.97,38.95,38.96,97800.0,27.7434,27.7505,27.7363,27.7434,97800.0
2013-07-31 13:50:00,38.96,38.97,38.95,38.96,96200.0,27.7434,27.7505,27.7363,27.7434,96200.0
2013-07-31 13:55:00,38.96,38.96,38.93,38.94,77700.0,27.7434,27.7434,27.7221,27.7292,77700.0
2013-07-31 14:00:00,38.93,39.12,38.93,39.06,501900.0,27.7221,27.8574,27.7221,27.8146,501900.0
2013-07-31 14:05:00,39.07,39.09,38.98,39.03,277200.0,27.8218,27.836,27.7577,27.7933,277200.0
2013-07-31 14:10:00,39.02,39.02,38.95,38.96,198400.0,27.7861,27.7861,27.7363,27.7434,198400.0
2013-07-31 14:15:00,38.96,38.98,38.86,38.97,427800.0,27.7434,27.7577,27.6722,27.7505,427800.0
2013-07-31 14:20:00,38.97,39.13,38.96,39.12,322900.0,27.7505,27.8645,27.7434,27.8574,322900.0
2013-07-31 14:25:00,39.12,39.14,39.08,39.09,466400.0,27.8574,27.8716,27.8289,27.836,466400.0
2013-07-31 14:30:00,39.09,39.23,39.09,39.23,396100.0,27.836,27.9357,27.836,27.9357,396100.0
2013-07-31 14:35:00,39.23,39.32,39.23,39.29,494700.0,27.9357,27.9998,27.9357,27.9784,494700.0
2013-07-31 14:40:00,39.29,39.38,39.29,39.35,390200.0,27.9784,28.0425,27.9784,28.0211,390200.0
2013-07-31 14:45:00,39.35,39.37,39.32,39.35,346500.0,28.0211,28.0354,27.9998,28.0211,346500.0
2013-07-31 14:50:00,39.36,39.45,39.35,39.44,403500.0,28.0283,28.0924,28.0211,28.0852,403500.0
2013-07-31 14:55:00,39.45,39.54,39.44,39.54,239200.0,28.0924,28.1564,28.0852,28.1564,239200.0
2013-07-31 15:00:00,39.54,39.55,39.4,39.46,706400.0,28.1564,28.1636,28.0567,28.0995,706400.0
2013-07-31 15:05:00,39.47,39.5,39.41,39.41,400900.0,28.1066,28.128,28.0639,28.0639,400900.0
2013-07-31 15:10:00,39.41,39.41,39.32,39.34,537800.0,28.0639,28.0639,27.9998,28.014,537800.0
2013-07-31 15:15:00,39.34,39.34,39.3,39.3,168200.0,28.014,28.014,27.9855,27.9855,168200.0
2013-07-31 15:20:00,39.3,39.4,39.29,39.37,367100.0,27.9855,28.0567,27.9784,28.0354,367100.0
2013-07-31 15:25:00,39.36,39.41,39.35,39.41,279400.0,28.0283,28.0639,28.0211,28.0639,279400.0
2013-07-31 15:30:00,39.4,39.41,39.25,39.28,581400.0,28.0567,28.0639,27.9499,27.9713,581400.0
2013-07-31 15:35:00,39.27,39.32,39.25,39.25,449800.0,27.9642,27.9998,27.9499,27.9499,449800.0
2013-07-31 15:40:00,39.25,39.26,39.18,39.18,535800.0,27.9499,27.9571,27.9001,27.9001,535800.0
2013-07-31 15:45:00,39.19,39.19,39.12,39.12,682700.0,27.9072,27.9072,27.8574,27.8574,682700.0
2013-07-31 15:50:00,39.12,39.16,39.06,39.06,1218200.0,27.8574,27.8858,27.8146,27.8146,1218200.0
2013-07-31 15:55:00,39.05,39.09,39.03,39.06,1685300.0,27.8075,27.836,27.7933,27.8146,1685300.0
2013-08-01 09:30:00,39.5,39.59,39.43,39.57,577100.0,28.128,28.192,28.0781,28.1778,577100.0
2013-08-01 09:35:00,39.57,39.64,39.56,39.63,330400.0,28.1778,28.2276,28.1707,28.2205,330400.0
2013-08-01 09:40:00,39.62,39.65,39.57,39.59,592800.0,28.2134,28.2348,28.1778,28.192,592800.0
2013-08-01 09:45:00,39.59,39.64,39.59,39.63,273100.0,28.192,28.2276,28.192,28.2205,273100.0
2013-08-01 09:50:00,39.63,39.66,39.62,39.63,190600.0,28.2205,28.2419,28.2134,28.2205,190600.0
2013-08-01 09:55:00,39.63,39.66,39.61,39.65,244400.0,28.2205,28.2419,28.2063,28.2348,244400.0
2013-08-01 10:00:00,39.64,39.64,39.57,39.6,401900.0,28.2276,28.2276,28.1778,28.1992,401900.0
2013-08-01 10:05:00,39.6,39.63,39.57,39.61,278200.0,28.1992,28.2205,28.1778,28.2063,278200.0
2013-08-01 10:10:00,39.61,39.61,39.56,39.56,174900.0,28.2063,28.2063,28.1707,28.1707,174900.0
2013-08-01 10:15:00,39.57,39.61,39.56,39.6,204300.0,28.1778,28.2063,28.1707,28.1992,204300.0
2013-08-01 10:20:00,39.6,39.61,39.57,39.6,193800.0,28.1992,28.2063,28.1778,28.1992,193800.0
2013-08-01 10:25:00,39.6,39.62,39.57,39.59,132100.0,28.1992,28.2134,28.1778,28.192,132100.0
2013-08-01 10:30:00,39.6,39.6,39.58,39.58,59800.0,28.1992,28.1992,28.1849,28.1849,59800.0
2013-08-01 10:35:00,39.58,39.61,39.57,39.58,92100.0,28.1849,28.2063,28.1778,28.1849,92100.0
2013-08-01 10:40:00,39.58,39.62,39.58,39.62,81800.0,28.1849,28.2134,28.1849,28.2134,81800.0
2013-08-01 10:45:00,39.62,39.63,39.56,39.56,90100.0,28.2134,28.2205,28.1707,28.1707,90100.0
2013-08-01 10:50:00,39.56,39.56,39.53,39.54,56800.0,28.1707,28.1707,28.1493,28.1564,56800.0
2013-08-01 10:55:00,39.53,39.57,39.53,39.56,76900.0,28.1493,28.1778,28.1493,28.1707,76900.0
2013-08-01 11:00:00,39.57,39.58,39.55,39.57,94100.0,28.1778,28.1849,28.1636,28.1778,94100.0
2013-08-01 11:05:00,39.57,39.59,39.56,39.59,37900.0,28.1778,28.192,28.1707,28.192,37900.0
2013-08-01 11:10:00,39.59,39.59,39.55,39.57,71000.0,28.192,28.192,28.1636,28.1778,71000.0
2013-08-01 11:15:00,39.57,39.59,39.56,39.57,94500.0,28.1778,28.192,28.1707,28.1778,94500.0
2013-08-01 11:20:00,39.56,39.57,39.54,39.57,51800.0,28.1707,28.1778,28.1564,28.1778,51800.0
2013-08-01 11:25:00,39.57,39.59,39.56,39.59,59500.0,28.1778,28.192,28.1707,28.192,59500.0
2013-08-01 11:30:00,39.58,39.59,39.57,39.58,60800.0,28.1849,28.192,28.1778,28.1849,60800.0
2013-08-01 11:35:00,39.58,39.59,39.56,39.56,188700.0,28.1849,28.192,28.1707,28.1707,188700.0
2013-08-01 11:40:00,39.57,39.57,39.54,39.55,39400.0,28.1778,28.1778,28.1564,28.1636,39400.0
2013-08-01 11:45:00,39.55,39.57,39.54,39.55,60100.0,28.1636,28.1778,28.1564,28.1636,60100.0
2013-08-01 11:50:00,39.55,39.55,39.51,39.55,254700.0,28.1636,28.1636,28.1351,28.1636,254700.0
2013-08-01 11:55:00,39.55,39.56,39.53,39.54,80400.0,28.1636,28.1707,28.1493,28.1564,80400.0
2013-08-01 12:00:00,39.54,39.55,39.51,39.52,59000.0,28.1564,28.1636,28.1351,28.1422,59000.0
2013-08-01 12:05:00,39.51,39.52,39.5,39.52,75100.0,28.1351,28.1422,28.128,28.1422,75100.0
2013-08-01 12:10:00,39.51,39.54,39.5,39.54,36800.0,28.1351,28.1564,28.128,28.1564,36800.0
2013-08-01 12:15:00,39.54,39.59,39.53,39.59,120200.0,28.1564,28.192,28.1493,28.192,120200.0
2013-08-01 12:20:00,39.59,39.6,39.58,39.6,41800.0,28.192,28.1992,28.1849,28.1992,41800.0
2013-08-01 12:25:00,39.59,39.6,39.59,39.59,35300.0,28.192,28.1992,28.192,28.192,35300.0
2013-08-01 12:30:00,39.59,39.61,39.58,39.59,96000.0,28.192,28.2063,28.1849,28.192,96000.0
2013-08-01 12:35:00,39.59,39.59,39.56,39.57,48700.0,28.192,28.192,28.1707,28.1778,48700.0
2013-08-01 12:40:00,39.57,39.59,39.57,39.58,21700.0,28.1778,28.192,28.1778,28.1849,21700.0
2013-08-01 12:45:00,39.58,39.59,39.57,39.59,189200.0,28.1849,28.192,28.1778,28.192,189200.0
2013-08-01 12:50:00,39.59,39.61,39.58,39.6,107600.0,28.192,28.2063,28.1849,28.1992,107600.0
2013-08-01 12:55:00,39.61,39.62,39.59,39.62,547700.0,28.2063,28.2134,28.192,28.2134,547700.0
2013-08-01 13:00:00,39.61,39.62,39.6,39.62,138700.0,28.2063,28.2134,28.1992,28.2134,138700.0
2013-08-01 13:05:00,39.61,39.65,39.6,39.65,199000.0,28.2063,28.2348,28.1992,28.2348,199000.0
2013-08-01 13:10:00,39.65,39.66,39.64,39.65,62200.0,28.2348,28.2419,28.2276,28.2348,62200.0
2013-08-01 13:15:00,39.66,39.68,39.65,39.68,89800.0,28.2419,28.2561,28.2348,28.2561,89800.0
2013-08-01 13:20:00,39.68,39.69,39.67,39.69,39700.0,28.2561,28.2633,28.249,28.2633,39700.0
2013-08-01 13:25:00,39.69,39.72,39.68,39.71,89400.0,28.2633,28.2846,28.2561,28.2775,89400.0
2013-08-01 13:30:00,39.71,39.73,39.7,39.73,71000.0,28.2775,28.2917,28.2704,28.2917,71000.0
2013-08-01 13:35:00,39.73,39.73,39.71,39.72,74500.0,28.2917,28.2917,28.2775,28.2846,74500.0
2013-08-01 13:40:00,39.71,39.73,39.71,39.73,75200.0,28.2775,28.2917,28.2775,28.2917,75200.0
2013-08-01 13:45:00,39.73,39.73,39.71,39.72,167100.0,28.2917,28.2917,28.2775,28.2846,167100.0
2013-08-01 13:50:00,39.71,39.72,39.7,39.71,154100.0,28.2775,28.2846,28.2704,28.2775,154100.0
2013-08-01 13:55:00,39.7,39.76,39.7,39.76,74300.0,28.2704,28.3131,28.2704,28.3131,74300.0
2013-08-01 14:00:00,39.76,39.8,39.75,39.78,109100.0,28.3131,28.3416,28.306,28.3273,109100.0
2013-08-01 14:05:00,39.78,39.83,39.78,39.83,214500.0,28.3273,28.3629,28.3273,28.3629,214500.0
2013-08-01 14:10:00,39.83,39.84,39.82,39.82,102000.0,28.3629,28.3701,28.3558,28.3558,102000.0
2013-08-01 14:15:00,39.82,39.83,39.81,39.83,76900.0,28.3558,28.3629,28.3487,28.3629,76900.0
2013-08-01 14:20:00,39.83,39.85,39.82,39.84,104900.0,28.3629,28.3772,28.3558,28.3701,104900.0
2013-08-01 14:25:00,39.85,39.87,39.83,39.86,92500.0,28.3772,28.3914,28.3629,28.3843,92500.0
2013-08-01 14:30:00,39.86,39.87,39.86,39.87,80500.0,28.3843,28.3914,28.3843,28.3914,80500.0
2013-08-01 14:35:00,39.87,39.87,39.86,39.86,95300.0,28.3914,28.3914,28.3843,28.3843,95300.0
2013-08-01 14:40:00,39.86,39.89,39.86,39.88,163800.0,28.3843,28.4057,28.3843,28.3986,163800.0
2013-08-01 14:45:00,39.88,39.9,39.87,39.9,196600.0,28.3986,28.4128,28.3914,28.4128,196600.0
2013-08-01 14:50:00,39.89,39.94,39.89,39.93,184500.0,28.4057,28.4413,28.4057,28.4342,184500.0
2013-08-01 14:55:00,39.92,39.92,39.91,39.92,40800.0,28.427,28.427,28.4199,28.427,40800.0
2013-08-01 15:00:00,39.92,39.93,39.91,39.93,144800.0,28.427,28.4342,28.4199,28.4342,144800.0
2013-08-01 15:05:00,39.92,39.95,39.92,39.95,102100.0,28.427,28.4484,28.427,28.4484,102100.0
2013-08-01 15:10:00,39.95,39.95,39.9,39.9,229200.0,28.4484,28.4484,28.4128,28.4128,229200.0
2013-08-01 15:15:00,39.9,39.91,39.8,39.8,467300.0,28.4128,28.4199,28.3416,28.3416,467300.0
2013-08-01 15:20:00,39.8,39.82,39.79,39.81,289500.0,28.3416,28.3558,28.3345,28.3487,289500.0
2013-08-01 15:25:00,39.82,39.84,39.8,39.84,258800.0,28.3558,28.3701,28.3416,28.3701,258800.0
2013-08-01 15:30:00,39.84,39.87,39.83,39.85,264300.0,28.3701,28.3914,28.3629,28.3772,264300.0
2013-08-01 15:35:00,39.85,39.88,39.84,39.88,315100.0,28.3772,28.3986,28.3701,28.3986,315100.0
2013-08-01 15:40:00,39.89,39.91,39.88,39.89,186900.0,28.4057,28.4199,28.3986,28.4057,186900.0
2013-08-01 15:45:00,39.89,39.89,39.86,39.88,486200.0,28.4057,28.4057,28.3843,28.3986,486200.0
2013-08-01 15:50:00,39.88,39.89,39.86,39.86,601900.0,28.3986,28.4057,28.3843,28.3843,601900.0
2013-08-01 15:55:00,39.85,39.86,39.78,39.78,1206600.0,28.3772,28.3843,28.3273,28.3273,1206600.0
2013-08-02 09:30:00,39.65,39.7,39.65,39.69,787500.0,28.2348,28.2704,28.2348,28.2633,787500.0
2013-08-02 09:35:00,39.69,39.72,39.67,39.72,226700.0,28.2633,28.2846,28.249,28.2846,226700.0
2013-08-02 09:40:00,39.72,39.74,39.7,39.73,264300.0,28.2846,28.2989,28.2704,28.2917,264300.0
2013-08-02 09:45:00,39.72,39.72,39.67,39.68,124500.0,28.2846,28.2846,28.249,28.2561,124500.0
2013-08-02 09:50:00,39.68,39.71,39.66,39.7,103500.0,28.2561,28.2775,28.2419,28.2704,103500.0
2013-08-02 09:55:00,39.69,39.73,39.69,39.73,138700.0,28.2633,28.2917,28.2633,28.2917,138700.0
2013-08-02 10:00:00,39.73,39.74,39.7,39.74,302600.0,28.2917,28.2989,28.2704,28.2989,302600.0
2013-08-02 10:05:00,39.74,39.79,39.73,39.79,123600.0,28.2989,28.3345,28.2917,28.3345,123600.0
2013-08-02 10:10:00,39.79,39.82,39.77,39.81,174500.0,28.3345,28.3558,28.3202,28.3487,174500.0
2013-08-02 10:15:00,39.8,39.85,39.8,39.85,329500.0,28.3416,28.3772,28.3416,28.3772,329500.0
2013-08-02 10:20:00,39.84,39.87,39.84,39.86,248000.0,28.3701,28.3914,28.3701,28.3843,248000.0
2013-08-02 10:25:00,39.87,39.94,39.86,39.94,245700.0,28.3914,28.4413,28.3843,28.4413,245700.0
2013-08-02 10:30:00,39.94,39.94,39.91,39.91,154300.0,28.4413,28.4413,28.4199,28.4199,154300.0
2013-08-02 10:35:00,39.91,39.94,39.9,39.91,39300.0,28.4199,28.4413,28.4128,28.4199,39300.0
2013-08-02 10:40:00,39.91,39.94,39.91,39.94,270100.0,28.4199,28.4413,28.4199,28.4413,270100.0
2013-08-02 10:45:00,39.94,39.94,39.91,39.92,171500.0,28.4413,28.4413,28.4199,28.427,171500.0
2013-08-02 10:50:00,39.91,39.92,39.89,39.91,481900.0,28.4199,28.427,28.4057,28.4199,481900.0
2013-08-02 10:55:00,39.91,39.92,39.89,39.89,333000.0,28.4199,28.427,28.4057,28.4057,333000.0
2013-08-02 11:00:00,39.9,39.91,39.89,39.89,115000.0,28.4128,28.4199,28.4057,28.4057,115000.0
2013-08-02 11:05:00,39.9,39.9,39.87,39.88,149100.0,28.4128,28.4128,28.3914,28.3986,149100.0
2013-08-02 11:10:00,39.88,39.9,39.88,39.88,138600.0,28.3986,28.4128,28.3986,28.3986,138600.0
2013-08-02 11:15:00,39.88,39.92,39.88,39.91,95700.0,28.3986,28.427,28.3986,28.4199,95700.0
2013-08-02 11:20:00,39.91,39.92,39.9,39.91,101200.0,28.4199,28.427,28.4128,28.4199,101200.0
2013-08-02 11:25:00,39.92,39.95,39.92,39.93,93400.0,28.427,28.4484,28.427,28.4342,93400.0
2013-08-02 11:30:00,39.93,39.95,39.93,39.95,168800.0,28.4342,28.4484,28.4342,28.4484,168800.0
2013-08-02 11:35:00,39.95,39.96,39.94,39.96,357100.0,28.4484,28.4555,28.4413,28.4555,357100.0
2013-08-02 11:40:00,39.96,39.96,39.93,39.94,109700.0,28.4555,28.4555,28.4342,28.4413,109700.0
2013-08-02 11:45:00,39.93,39.95,39.93,39.95,205800.0,28.4342,28.4484,28.4342,28.4484,205800.0
2013-08-02 11:50:00,39.95,39.95,39.94,39.94,82900.0,28.4484,28.4484,28.4413,28.4413,82900.0
2013-08-02 11:55:00,39.95,39.95,39.92,39.92,150400.0,28.4484,28.4484,28.427,28.427,150400.0
2013-08-02 12:00:00,39.92,39.94,39.91,39.92,127000.0,28.427,28.4413,28.4199,28.427,127000.0
2013-08-02 12:05:00,39.93,39.93,39.91,39.93,93500.0,28.4342,28.4342,28.4199,28.4342,93500.0
2013-08-02 12:10:00,39.92,39.94,39.91,39.93,113200.0,28.427,28.4413,28.4199,28.4342,113200.0
2013-08-02 12:15:00,39.93,39.94,39.92,39.94,53800.0,28.4342,28.4413,28.427,28.4413,53800.0
2013-08-02 12:20:00,39.94,39.96,39.93,39.95,136900.0,28.4413,28.4555,28.4342,28.4484,136900.0
2013-08-02 12:25:00,39.94,39.96,39.94,39.96,60200.0,28.4413,28.4555,28.4413,28.4555,60200.0
2013-08-02 12:30:00,39.96,39.99,39.95,39.98,174200.0,28.4555,28.4769,28.4484,28.4698,174200.0
2013-08-02 12:35:00,39.99,40.0,39.98,39.99,118700.0,28.4769,28.484,28.4698,28.4769,118700.0
2013-08-02 12:40:00,39.98,39.99,39.97,39.98,71300.0,28.4698,28.4769,28.4626,28.4698,71300.0
2013-08-02 12:45:00,39.99,40.01,39.98,40.01,101000.0,28.4769,28.4911,28.4698,28.4911,101000.0
2013-08-02 12:50:00,40.01,40.01,40.0,40.0,62200.0,28.4911,28.4911,28.484,28.484,62200.0
2013-08-02 12:55:00,40.0,40.0,39.98,39.99,54900.0,28.484,28.484,28.4698,28.4769,54900.0
2013-08-02 13:00:00,39.99,40.0,39.98,39.98,68600.0,28.4769,28.484,28.4698,28.4698,68600.0
2013-08-02 13:05:00,39.98,39.99,39.97,39.99,100000.0,28.4698,28.4769,28.4626,28.4769,100000.0
2013-08-02 13:10:00,39.98,40.0,39.97,39.99,118500.0,28.4698,28.484,28.4626,28.4769,118500.0
2013-08-02 13:15:00,39.99,40.01,39.98,40.01,77400.0,28.4769,28.4911,28.4698,28.4911,77400.0
2013-08-02 13:20:00,40.01,40.02,40.0,40.02,57200.0,28.4911,28.4982,28.484,28.4982,57200.0
2013-08-02 13:25:00,40.02,40.02,39.99,39.99,131700.0,28.4982,28.4982,28.4769,28.4769,131700.0
2013-08-02 13:30:00,39.99,40.0,39.96,39.98,154300.0,28.4769,28.484,28.4555,28.4698,154300.0
2013-08-02 13:35:00,39.98,39.98,39.94,39.94,74100.0,28.4698,28.4698,28.4413,28.4413,74100.0
2013-08-02 13:40:00,39.95,39.96,39.93,39.96,82900.0,28.4484,28.4555,28.4342,28.4555,82900.0
2013-08-02 13:45:00,39.96,39.96,39.95,39.95,52100.0,28.4555,28.4555,28.4484,28.4484,52100.0
2013-08-02 13:50:00,39.96,39.97,39.94,39.95,163400.0,28.4555,28.4626,28.4413,28.4484,163400.0
2013-08-02 13:55:00,39.95,39.97,39.94,39.95,148500.0,28.4484,28.4626,28.4413,28.4484,148500.0
2013-08-02 14:00:00,39.95,39.96,39.93,39.94,126300.0,28.4484,28.4555,28.4342,28.4413,126300.0
2013-08-02 14:05:00,39.95,39.95,39.92,39.94,96500.0,28.4484,28.4484,28.427,28.4413,96500.0
2013-08-02 14:10:00,39.93,39.94,39.9,39.92,131700.0,28.4342,28.4413,28.4128,28.427,131700.0
2013-08-02 14:15:00,39.92,39.93,39.9,39.9,185700.0,28.427,28.4342,28.4128,28.4128,185700.0
2013-08-02 14:20:00,39.91,39.91,39.88,39.9,285500.0,28.4199,28.4199,28.3986,28.4128,285500.0
2013-08-02 14:25:00,39.9,39.92,39.89,39.92,125200.0,28.4128,28.427,28.4057,28.427,125200.0
2013-08-02 14:30:00,39.92,39.92,39.88,39.88,100200.0,28.427,28.427,28.3986,28.3986,100200.0
2013-08-02 14:35:00,39.89,39.9,39.86,39.87,135000.0,28.4057,28.4128,28.3843,28.3914,135000.0
2013-08-02 14:40:00,39.88,39.9,39.87,39.9,68100.0,28.3986,28.4128,28.3914,28.4128,68100.0
2013-08-02 14:45:00,39.9,39.9,39.89,39.9,54800.0,28.4128,28.4128,28.4057,28.4128,54800.0
2013-08-02 14:50:00,39.9,39.9,39.87,39.88,92000.0,28.4128,28.4128,28.3914,28.3986,92000.0
2013-08-02 14:55:00,39.87,39.9,39.87,39.88,130100.0,28.3914,28.4128,28.3914,28.3986,130100.0
2013-08-02 15:00:00,39.89,39.91,39.89,39.9,99300.0,28.4057,28.4199,28.4057,28.4128,99300.0
2013-08-02 15:05:00,39.9,39.9,39.86,39.88,126500.0,28.4128,28.4128,28.3843,28.3986,126500.0
2013-08-02 15:10:00,39.87,39.91,39.87,39.9,133700.0,28.3914,28.4199,28.3914,28.4128,133700.0
2013-08-02 15:15:00,39.89,39.9,39.88,39.89,94200.0,28.4057,28.4128,28.3986,28.4057,94200.0
2013-08-02 15:20:00,39.9,39.9,39.88,39.9,136900.0,28.4128,28.4128,28.3986,28.4128,136900.0
2013-08-02 15:25:00,39.9,39.91,39.89,39.9,106700.0,28.4128,28.4199,28.4057,28.4128,106700.0
2013-08-02 15:30:00,39.9,39.91,39.88,39.88,94900.0,28.4128,28.4199,28.3986,28.3986,94900.0
2013-08-02 15:35:00,39.88,39.89,39.88,39.88,181300.0,28.3986,28.4057,28.3986,28.3986,181300.0
2013-08-02 15:40:00,39.88,39.89,39.85,39.87,336200.0,28.3986,28.4057,28.3772,28.3914,336200.0
2013-08-02 15:45:00,39.87,39.9,39.83,39.84,565100.0,28.3914,28.4128,28.3629,28.3701,565100.0
2013-08-02 15:50:00,39.85,39.85,39.81,39.82,316300.0,28.3772,28.3772,28.3487,28.3558,316300.0
2013-08-02 15:55:00,39.82,39.83,39.78,39.81,1298800.0,28.3558,28.3629,28.3273,28.3487,1298800.0
2013-08-05 09:30:00,39.67,39.67,39.61,39.63,190300.0,28.249,28.249,28.2063,28.2205,190300.0
2013-08-05 09:35:00,39.63,39.63,39.58,39.59,112600.0,28.2205,28.2205,28.1849,28.192,112600.0
2013-08-05 09:40:00,39.59,39.62,39.56,39.57,94300.0,28.192,28.2134,28.1707,28.1778,94300.0
2013-08-05 09:45:00,39.56,39.57,39.52,39.54,200400.0,28.1707,28.1778,28.1422,28.1564,200400.0
2013-08-05 09:50:00,39.54,39.6,39.53,39.59,112200.0,28.1564,28.1992,28.1493,28.192,112200.0
2013-08-05 09:55:00,39.59,39.62,39.59,39.61,101000.0,28.192,28.2134,28.192,28.2063,101000.0
2013-08-05 10:00:00,39.6,39.61,39.56,39.57,68700.0,28.1992,28.2063,28.1707,28.1778,68700.0
2013-08-05 10:05:00,39.56,39.6,39.56,39.58,56700.0,28.1707,28.1992,28.1707,28.1849,56700.0
2013-08-05 10:10:00,39.58,39.62,39.57,39.59,65400.0,28.1849,28.2134,28.1778,28.192,65400.0
2013-08-05 10:15:00,39.6,39.62,39.6,39.6,51800.0,28.1992,28.2134,28.1992,28.1992,51800.0
2013-08-05 10:20:00,39.59,39.6,39.54,39.56,190900.0,28.192,28.1992,28.1564,28.1707,190900.0
2013-08-05 10:25:00,39.55,39.56,39.53,39.54,64500.0,28.1636,28.1707,28.1493,28.1564,64500.0
2013-08-05 10:30:00,39.54,39.57,39.53,39.56,251100.0,28.1564,28.1778,28.1493,28.1707,251100.0
2013-08-05 10:35:00,39.57,39.57,39.55,39.56,63200.0,28.1778,28.1778,28.1636,28.1707,63200.0
2013-08-05 10:40:00,39.55,39.58,39.55,39.56,40300.0,28.1636,28.1849,28.1636,28.1707,40300.0
2013-08-05 10:45:00,39.57,39.58,39.55,39.55,75400.0,28.1778,28.1849,28.1636,28.1636,75400.0
2013-08-05 10:50:00,39.55,39.56,39.54,39.55,33000.0,28.1636,28.1707,28.1564,28.1636,33000.0
2013-08-05 10:55:00,39.55,39.55,39.52,39.54,118200.0,28.1636,28.1636,28.1422,28.1564,118200.0
2013-08-05 11:00:00,39.55,39.56,39.54,39.56,61600.0,28.1636,28.1707,28.1564,28.1707,61600.0
2013-08-05 11:05:00,39.55,39.55,39.53,39.54,114800.0,28.1636,28.1636,28.1493,28.1564,114800.0
2013-08-05 11:10:00,39.54,39.55,39.52,39.52,82100.0,28.1564,28.1636,28.1422,28.1422,82100.0
2013-08-05 11:15:00,39.53,39.55,39.52,39.53,116100.0,28.1493,28.1636,28.1422,28.1493,116100.0
2013-08-05 11:20:00,39.54,39.54,39.52,39.53,73900.0,28.1564,28.1564,28.1422,28.1493,73900.0
2013-08-05 11:25:00,39.54,39.56,39.53,39.55,165600.0,28.1564,28.1707,28.1493,28.1636,165600.0
2013-08-05 11:30:00,39.55,39.55,39.51,39.53,88900.0,28.1636,28.1636,28.1351,28.1493,88900.0
2013-08-05 11:35:00,39.52,39.54,39.52,39.53,72700.0,28.1422,28.1564,28.1422,28.1493,72700.0
2013-08-05 11:40:00,39.53,39.54,39.51,39.53,84700.0,28.1493,28.1564,28.1351,28.1493,84700.0
2013-08-05 11:45:00,39.53,39.53,39.5,39.52,128300.0,28.1493,28.1493,28.128,28.1422,128300.0
2013-08-05 11:50:00,39.53,39.53,39.51,39.52,146800.0,28.1493,28.1493,28.1351,28.1422,146800.0
2013-08-05 11:55:00,39.52,39.53,39.51,39.52,88400.0,28.1422,28.1493,28.1351,28.1422,88400.0
2013-08-05 12:00:00,39.51,39.53,39.51,39.51,83900.0,28.1351,28.1493,28.1351,28.1351,83900.0
2013-08-05 12:05:00,39.51,39.52,39.49,39.5,241100.0,28.1351,28.1422,28.1208,28.128,241100.0
2013-08-05 12:10:00,39.51,39.52,39.5,39.51,83100.0,28.1351,28.1422,28.128,28.1351,83100.0
2013-08-05 12:15:00,39.52,39.52,39.5,39.51,106800.0,28.1422,28.1422,28.128,28.1351,106800.0
2013-08-05 12:20:00,39.5,39.51,39.5,39.5,10400.0,28.128,28.1351,28.128,28.128,10400.0
2013-08-05 12:25:00,39.51,39.51,39.49,39.5,111200.0,28.1351,28.1351,28.1208,28.128,111200.0
2013-08-05 12:30:00,39.5,39.51,39.49,39.49,90200.0,28.128,28.1351,28.1208,28.1208,90200.0
2013-08-05 12:35:00,39.49,39.5,39.46,39.47,89300.0,28.1208,28.128,28.0995,28.1066,89300.0
2013-08-05 12:40:00,39.47,39.47,39.44,39.46,119900.0,28.1066,28.1066,28.0852,28.0995,119900.0
2013-08-05 12:45:00,39.45,39.46,39.44,39.44,61300.0,28.0924,28.0995,28.0852,28.0852,61300.0
2013-08-05 12:50:00,39.45,39.45,39.44,39.45,21700.0,28.0924,28.0924,28.0852,28.0924,21700.0
2013-08-05 12:55:00,39.44,39.46,39.43,39.45,461400.0,28.0852,28.0995,28.0781,28.0924,461400.0
2013-08-05 13:00:00,39.44,39.45,39.42,39.43,90500.0,28.0852,28.0924,28.071,28.0781,90500.0
2013-08-05 13:05:00,39.42,39.43,39.37,39.38,197000.0,28.071,28.0781,28.0354,28.0425,197000.0
2013-08-05 13:10:00,39.38,39.39,39.37,39.38,40500.0,28.0425,28.0496,28.0354,28.0425,40500.0
2013-08-05 13:15:00,39.39,39.43,39.38,39.41,94800.0,28.0496,28.0781,28.0425,28.0639,94800.0
2013-08-05 13:20:00,39.41,39.44,39.41,39.44,65300.0,28.0639,28.0852,28.0639,28.0852,65300.0
2013-08-05 13:25:00,39.43,39.44,39.42,39.44,62600.0,28.0781,28.0852,28.071,28.0852,62600.0
2013-08-05 13:30:00,39.43,39.44,39.42,39.43,126800.0,28.0781,28.0852,28.071,28.0781,126800.0
2013-08-05 13:35:00,39.42,39.43,39.41,39.42,17200.0,28.071,28.0781,28.0639,28.071,17200.0
2013-08-05 13:40:00,39.41,39.43,39.41,39.43,48200.0,28.0639,28.0781,28.0639,28.0781,48200.0
2013-08-05 13:45:00,39.43,39.45,39.42,39.45,49500.0,28.0781,28.0924,28.071,28.0924,49500.0
2013-08-05 13:50:00,39.45,39.47,39.45,39.47,35200.0,28.0924,28.1066,28.0924,28.1066,35200.0
2013-08-05 13:55:00,39.46,39.49,39.46,39.46,88200.0,28.0995,28.1208,28.0995,28.0995,88200.0
2013-08-05 14:00:00,39.46,39.46,39.43,39.45,49500.0,28.0995,28.0995,28.0781,28.0924,49500.0
2013-08-05 14:05:00,39.46,39.48,39.46,39.46,195000.0,28.0995,28.1137,28.0995,28.0995,195000.0
2013-08-05 14:10:00,39.46,39.48,39.45,39.47,88300.0,28.0995,28.1137,28.0924,28.1066,88300.0
2013-08-05 14:15:00,39.47,39.48,39.43,39.44,80900.0,28.1066,28.1137,28.0781,28.0852,80900.0
2013-08-05 14:20:00,39.43,39.44,39.41,39.42,52600.0,28.0781,28.0852,28.0639,28.071,52600.0
2013-08-05 14:25:00,39.42,39.45,39.41,39.44,67400.0,28.071,28.0924,28.0639,28.0852,67400.0
2013-08-05 14:30:00,39.45,39.46,39.44,39.44,95300.0,28.0924,28.0995,28.0852,28.0852,95300.0
2013-08-05 14:35:00,39.44,39.46,39.44,39.46,27200.0,28.0852,28.0995,28.0852,28.0995,27200.0
2013-08-05 14:40:00,39.45,39.48,39.45,39.47,28400.0,28.0924,28.1137,28.0924,28.1066,28400.0
2013-08-05 14:45:00,39.48,39.48,39.46,39.47,60700.0,28.1137,28.1137,28.0995,28.1066,60700.0
2013-08-05 14:50:00,39.48,39.48,39.45,39.45,45100.0,28.1137,28.1137,28.0924,28.0924,45100.0
2013-08-05 14:55:00,39.45,39.47,39.44,39.44,60300.0,28.0924,28.1066,28.0852,28.0852,60300.0
2013-08-05 15:00:00,39.45,39.45,39.44,39.44,25900.0,28.0924,28.0924,28.0852,28.0852,25900.0
2013-08-05 15:05:00,39.44,39.45,39.44,39.44,30100.0,28.0852,28.0924,28.0852,28.0852,30100.0
2013-08-05 15:10:00,39.45,39.46,39.44,39.46,52400.0,28.0924,28.0995,28.0852,28.0995,52400.0
2013-08-05 15:15:00,39.46,39.48,39.45,39.48,39000.0,28.0995,28.1137,28.0924,28.1137,39000.0
2013-08-05 15:20:00,39.48,39.49,39.47,39.49,42400.0,28.1137,28.1208,28.1066,28.1208,42400.0
2013-08-05 15:25:00,39.48,39.51,39.48,39.5,73000.0,28.1137,28.1351,28.1137,28.128,73000.0
2013-08-05 15:30:00,39.5,39.51,39.49,39.5,90000.0,28.128,28.1351,28.1208,28.128,90000.0
2013-08-05 15:35:00,39.51,39.52,39.5,39.51,181300.0,28.1351,28.1422,28.128,28.1351,181300.0
2013-08-05 15:40:00,39.51,39.52,39.5,39.51,149800.0,28.1351,28.1422,28.128,28.1351,149800.0
2013-08-05 15:45:00,39.51,39.52,39.5,39.51,328100.0,28.1351,28.1422,28.128,28.1351,328100.0
2013-08-05 15:50:00,39.51,39.52,39.47,39.48,406700.0,28.1351,28.1422,28.1066,28.1137,406700.0
2013-08-05 15:55:00,39.48,39.52,39.47,39.51,784000.0,28.1137,28.1422,28.1066,28.1351,784000.0
2013-08-06 09:30:00,39.35,39.35,39.28,39.33,450100.0,28.0211,28.0211,27.9713,28.0069,450100.0
2013-08-06 09:35:00,39.33,39.35,39.27,39.28,233300.0,28.0069,28.0211,27.9642,27.9713,233300.0
2013-08-06 09:40:00,39.28,39.28,39.18,39.19,377400.0,27.9713,27.9713,27.9001,27.9072,377400.0
2013-08-06 09:45:00,39.2,39.2,39.07,39.07,433900.0,27.9143,27.9143,27.8218,27.8218,433900.0
2013-08-06 09:50:00,39.07,39.08,39.01,39.03,372900.0,27.8218,27.8289,27.779,27.7933,372900.0
2013-08-06 09:55:00,39.03,39.11,39.01,39.1,146900.0,27.7933,27.8502,27.779,27.8431,146900.0
2013-08-06 10:00:00,39.1,39.1,39.02,39.02,668000.0,27.8431,27.8431,27.7861,27.7861,668000.0
2013-08-06 10:05:00,39.02,39.03,38.99,39.0,239300.0,27.7861,27.7933,27.7648,27.7719,239300.0
2013-08-06 10:10:00,38.99,39.0,38.96,39.0,262900.0,27.7648,27.7719,27.7434,27.7719,262900.0
2013-08-06 10:15:00,39.0,39.03,38.98,39.02,185300.0,27.7719,27.7933,27.7577,27.7861,185300.0
2013-08-06 10:20:00,39.02,39.03,38.99,39.01,163900.0,27.7861,27.7933,27.7648,27.779,163900.0
2013-08-06 10:25:00,39.02,39.04,39.01,39.01,3246500.0,27.7861,27.8004,27.779,27.779,3246500.0
2013-08-06 10:30:00,39.01,39.02,38.93,38.94,177500.0,27.779,27.7861,27.7221,27.7292,177500.0
2013-08-06 10:35:00,38.94,38.98,38.94,38.97,137600.0,27.7292,27.7577,27.7292,27.7505,137600.0
2013-08-06 10:40:00,38.97,39.02,38.94,39.01,200200.0,27.7505,27.7861,27.7292,27.779,200200.0
2013-08-06 10:45:00,39.02,39.06,39.0,39.05,117300.0,27.7861,27.8146,27.7719,27.8075,117300.0
2013-08-06 10:50:00,39.05,39.05,39.0,39.0,331600.0,27.8075,27.8075,27.7719,27.7719,331600.0
2013-08-06 10:55:00,39.0,39.02,38.95,38.96,490600.0,27.7719,27.7861,27.7363,27.7434,490600.0
2013-08-06 11:00:00,38.95,38.99,38.94,38.98,210800.0,27.7363,27.7648,27.7292,27.7577,210800.0
2013-08-06 11:05:00,38.98,38.99,38.96,38.97,139100.0,27.7577,27.7648,27.7434,27.7505,139100.0
2013-08-06 11:10:00,38.97,38.98,38.94,38.96,173200.0,27.7505,27.7577,27.7292,27.7434,173200.0
2013-08-06 11:15:00,38.96,38.98,38.96,38.97,101700.0,27.7434,27.7577,27.7434,27.7505,101700.0
2013-08-06 11:20:00,38.98,39.05,38.97,39.05,336100.0,27.7577,27.8075,27.7505,27.8075,336100.0
2013-08-06 11:25:00,39.04,39.07,39.03,39.03,485500.0,27.8004,27.8218,27.7933,27.7933,485500.0
2013-08-06 11:30:00,39.03,39.03,38.98,38.98,261300.0,27.7933,27.7933,27.7577,27.7577,261300.0
2013-08-06 11:35:00,38.99,39.01,38.98,38.99,118800.0,27.7648,27.779,27.7577,27.7648,118800.0
2013-08-06 11:40:00,39.0,39.0,38.96,38.98,100000.0,27.7719,27.7719,27.7434,27.7577,100000.0
2013-08-06 11:45:00,38.99,38.99,38.96,38.96,26500.0,27.7648,27.7648,27.7434,27.7434,26500.0
2013-08-06 11:50:00,38.97,38.97,38.94,38.96,107100.0,27.7505,27.7505,27.7292,27.7434,107100.0
2013-08-06 11:55:00,38.96,38.98,38.96,38.97,65100.0,27.7434,27.7577,27.7434,27.7505,65100.0
2013-08-06 12:00:00,38.98,39.03,38.97,39.02,110100.0,27.7577,27.7933,27.7505,27.7861,110100.0
2013-08-06 12:05:00,39.03,39.03,39.02,39.02,18500.0,27.7933,27.7933,27.7861,27.7861,18500.0
2013-08-06 12:10:00,39.03,39.03,38.99,39.01,161200.0,27.7933,27.7933,27.7648,27.779,161200.0
2013-08-06 12:15:00,39.0,39.01,38.97,38.97,86400.0,27.7719,27.779,27.7505,27.7505,86400.0
2013-08-06 12:20:00,38.97,39.0,38.97,39.0,51700.0,27.7505,27.7719,27.7505,27.7719,51700.0
2013-08-06 12:25:00,39.0,39.02,38.99,39.01,76100.0,27.7719,27.7861,27.7648,27.779,76100.0
2013-08-06 12:30:00,39.02,39.04,39.01,39.02,84200.0,27.7861,27.8004,27.779,27.7861,84200.0
2013-08-06 12:35:00,39.02,39.04,39.02,39.04,45900.0,27.7861,27.8004,27.7861,27.8004,45900.0
2013-08-06 12:40:00,39.05,39.09,39.04,39.08,56700.0,27.8075,27.836,27.8004,27.8289,56700.0
2013-08-06 12:45:00,39.09,39.09,39.07,39.09,67300.0,27.836,27.836,27.8218,27.836,67300.0
2013-08-06 12:50:00,39.08,39.09,39.06,39.08,107100.0,27.8289,27.836,27.8146,27.8289,107100.0
2013-08-06 12:55:00,39.07,39.09,39.07,39.09,29000.0,27.8218,27.836,27.8218,27.836,29000.0
2013-08-06 13:00:00,39.09,39.1,39.08,39.09,49700.0,27.836,27.8431,27.8289,27.836,49700.0
2013-08-06 13:05:00,39.09,39.1,39.08,39.09,141700.0,27.836,27.8431,27.8289,27.836,141700.0
2013-08-06 13:10:00,39.09,39.09,39.07,39.09,30400.0,27.836,27.836,27.8218,27.836,30400.0
2013-08-06 13:15:00,39.08,39.09,39.06,39.08,149300.0,27.8289,27.836,27.8146,27.8289,149300.0
2013-08-06 13:20:00,39.08,39.08,39.07,39.08,31900.0,27.8289,27.8289,27.8218,27.8289,31900.0
2013-08-06 13:25:00,39.07,39.08,39.06,39.07,41600.0,27.8218,27.8289,27.8146,27.8218,41600.0
2013-08-06 13:30:00,39.06,39.08,39.05,39.06,66300.0,27.8146,27.8289,27.8075,27.8146,66300.0
2013-08-06 13:35:00,39.06,39.06,39.03,39.03,37600.0,27.8146,27.8146,27.7933,27.7933,37600.0
2013-08-06 13:40:00,39.03,39.04,39.02,39.03,38200.0,27.7933,27.8004,27.7861,27.7933,38200.0
2013-08-06 13:45:00,39.03,39.03,39.01,39.02,28100.0,27.7933,27.7933,27.779,27.7861,28100.0
2013-08-06 13:50:00,39.01,39.02,38.99,39.01,55500.0,27.779,27.7861,27.7648,27.779,55500.0
2013-08-06 13:55:00,39.01,39.02,39.0,39.0,33000.0,27.779,27.7861,27.7719,27.7719,33000.0
2013-08-06 14:00:00,39.0,39.0,38.98,39.0,76900.0,27.7719,27.7719,27.7577,27.7719,76900.0
2013-08-06 14:05:00,38.99,39.0,38.98,38.99,67700.0,27.7648,27.7719,27.7577,27.7648,67700.0
2013-08-06 14:10:00,39.0,39.0,38.98,38.98,37900.0,27.7719,27.7719,27.7577,27.7577,37900.0
2013-08-06 14:15:00,38.98,38.99,38.96,38.98,83800.0,27.7577,27.7648,27.7434,27.7577,83800.0
2013-08-06 14:20:00,38.98,39.0,38.97,39.0,177400.0,27.7577,27.7719,27.7505,27.7719,177400.0
2013-08-06 14:25:00,39.0,39.03,39.0,39.03,39200.0,27.7719,27.7933,27.7719,27.7933,39200.0
2013-08-06 14:30:00,39.03,39.03,39.0,39.0,74200.0,27.7933,27.7933,27.7719,27.7719,74200.0
2013-08-06 14:35:00,39.0,39.0,38.98,38.99,70700.0,27.7719,27.7719,27.7577,27.7648,70700.0
2013-08-06 14:40:00,38.99,38.99,38.95,38.97,162500.0,27.7648,27.7648,27.7363,27.7505,162500.0
2013-08-06 14:45:00,38.97,38.99,38.95,38.97,50800.0,27.7505,27.7648,27.7363,27.7505,50800.0
2013-08-06 14:50:00,38.96,39.0,38.95,38.99,76200.0,27.7434,27.7719,27.7363,27.7648,76200.0
2013-08-06 14:55:00,39.0,39.0,38.97,39.0,77600.0,27.7719,27.7719,27.7505,27.7719,77600.0
2013-08-06 15:00:00,39.0,39.02,38.99,39.0,143100.0,27.7719,27.7861,27.7648,27.7719,143100.0
2013-08-06 15:05:00,39.01,39.02,38.98,38.98,110900.0,27.779,27.7861,27.7577,27.7577,110900.0
2013-08-06 15:10:00,38.98,39.01,38.98,39.0,104700.0,27.7577,27.779,27.7577,27.7719,104700.0
2013-08-06 15:15:00,39.0,39.01,38.98,39.0,115100.0,27.7719,27.779,27.7577,27.7719,115100.0
2013-08-06 15:20:00,38.99,39.01,38.99,39.01,67900.0,27.7648,27.779,27.7648,27.779,67900.0
2013-08-06 15:25:00,39.0,39.03,39.0,39.02,65900.0,27.7719,27.7933,27.7719,27.7861,65900.0
2013-08-06 15:30:00,39.03,39.04,38.99,38.99,155000.0,27.7933,27.8004,27.7648,27.7648,155000.0
2013-08-06 15:35:00,38.99,39.02,38.98,39.01,179500.0,27.7648,27.7861,27.7577,27.779,179500.0
2013-08-06 15:40:00,39.02,39.03,39.01,39.01,268600.0,27.7861,27.7933,27.779,27.779,268600.0
2013-08-06 15:45:00,39.01,39.02,38.98,38.98,210600.0,27.779,27.7861,27.7577,27.7577,210600.0
2013-08-06 15:50:00,38.98,38.99,38.94,38.95,192900.0,27.7577,27.7648,27.7292,27.7363,192900.0
2013-08-06 15:55:00,38.95,39.0,38.95,39.0,984500.0,27.7363,27.7719,27.7363,27.7719,984500.0
2013-08-07 09:30:00,38.66,38.69,38.6,38.62,583200.0,27.5298,27.5512,27.4871,27.5013,583200.0
2013-08-07 09:35:00,38.62,38.7,38.61,38.68,314600.0,27.5013,27.5583,27.4942,27.544,314600.0
2013-08-07 09:40:00,38.68,38.8,38.68,38.78,223800.0,27.544,27.6295,27.544,27.6152,223800.0
2013-08-07 09:45:00,38.78,38.84,38.78,38.81,387500.0,27.6152,27.658,27.6152,27.6366,387500.0
2013-08-07 09:50:00,38.8,38.81,38.76,38.79,264900.0,27.6295,27.6366,27.601,27.6224,264900.0
2013-08-07 09:55:00,38.79,38.8,38.69,38.71,336800.0,27.6224,27.6295,27.5512,27.5654,336800.0
2013-08-07 10:00:00,38.7,38.7,38.64,38.65,202000.0,27.5583,27.5583,27.5155,27.5227,202000.0
2013-08-07 10:05:00,38.65,38.71,38.64,38.69,202600.0,27.5227,27.5654,27.5155,27.5512,202600.0
2013-08-07 10:10:00,38.7,38.72,38.67,38.71,131500.0,27.5583,27.5725,27.5369,27.5654,131500.0
2013-08-07 10:15:00,38.71,38.75,38.7,38.72,250800.0,27.5654,27.5939,27.5583,27.5725,250800.0
2013-08-07 10:20:00,38.73,38.73,38.69,38.72,133500.0,27.5796,27.5796,27.5512,27.5725,133500.0
2013-08-07 10:25:00,38.71,38.72,38.68,38.69,64100.0,27.5654,27.5725,27.544,27.5512,64100.0
2013-08-07 10:30:00,38.69,38.71,38.66,38.69,105100.0,27.5512,27.5654,27.5298,27.5512,105100.0
2013-08-07 10:35:00,38.7,38.7,38.65,38.7,77200.0,27.5583,27.5583,27.5227,27.5583,77200.0
2013-08-07 10:40:00,38.7,38.72,38.67,38.71,136000.0,27.5583,27.5725,27.5369,27.5654,136000.0
2013-08-07 10:45:00,38.71,38.72,38.69,38.71,169900.0,27.5654,27.5725,27.5512,27.5654,169900.0
2013-08-07 10:50:00,38.71,38.72,38.7,38.71,86500.0,27.5654,27.5725,27.5583,27.5654,86500.0
2013-08-07 10:55:00,38.7,38.74,38.7,38.74,34200.0,27.5583,27.5868,27.5583,27.5868,34200.0
2013-08-07 11:00:00,38.74,38.75,38.72,38.74,109300.0,27.5868,27.5939,27.5725,27.5868,109300.0
2013-08-07 11:05:00,38.75,38.77,38.74,38.77,44700.0,27.5939,27.6081,27.5868,27.6081,44700.0
2013-08-07 11:10:00,38.77,38.77,38.74,38.74,154900.0,27.6081,27.6081,27.5868,27.5868,154900.0
2013-08-07 11:15:00,38.75,38.75,38.73,38.73,101100.0,27.5939,27.5939,27.5796,27.5796,101100.0
2013-08-07 11:20:00,38.74,38.76,38.73,38.76,123200.0,27.5868,27.601,27.5796,27.601,123200.0
2013-08-07 11:25:00,38.76,38.77,38.74,38.74,110100.0,27.601,27.6081,27.5868,27.5868,110100.0
2013-08-07 11:30:00,38.75,38.77,38.73,38.75,144500.0,27.5939,27.6081,27.5796,27.5939,144500.0
2013-08-07 11:35:00,38.75,38.77,38.74,38.74,97600.0,27.5939,27.6081,27.5868,27.5868,97600.0
2013-08-07 11:40:00,38.74,38.78,38.74,38.76,81800.0,27.5868,27.6152,27.5868,27.601,81800.0
2013-08-07 11:45:00,38.77,38.77,38.74,38.75,61100.0,27.6081,27.6081,27.5868,27.5939,61100.0
2013-08-07 11:50:00,38.75,38.79,38.75,38.79,42600.0,27.5939,27.6224,27.5939,27.6224,42600.0
2013-08-07 11:55:00,38.79,38.8,38.77,38.77,75500.0,27.6224,27.6295,27.6081,27.6081,75500.0
2013-08-07 12:00:00,38.78,38.8,38.78,38.79,49000.0,27.6152,27.6295,27.6152,27.6224,49000.0
2013-08-07 12:05:00,38.8,38.8,38.76,38.77,71300.0,27.6295,27.6295,27.601,27.6081,71300.0
2013-08-07 12:10:00,38.77,38.81,38.77,38.8,88100.0,27.6081,27.6366,27.6081,27.6295,88100.0
2013-08-07 12:15:00,38.79,38.81,38.79,38.8,34300.0,27.6224,27.6366,27.6224,27.6295,34300.0
2013-08-07 12:20:00,38.8,38.82,38.79,38.8,126800.0,27.6295,27.6437,27.6224,27.6295,126800.0
2013-08-07 12:25:00,38.8,38.81,38.78,38.78,101500.0,27.6295,27.6366,27.6152,27.6152,101500.0
2013-08-07 12:30:00,38.78,38.81,38.78,38.8,31000.0,27.6152,27.6366,27.6152,27.6295,31000.0
2013-08-07 12:35:00,38.8,38.83,38.8,38.81,114700.0,27.6295,27.6508,27.6295,27.6366,114700.0
2013-08-07 12:40:00,38.81,38.81,38.79,38.8,115700.0,27.6366,27.6366,27.6224,27.6295,115700.0
2013-08-07 12:45:00,38.8,38.82,38.79,38.79,162500.0,27.6295,27.6437,27.6224,27.6224,162500.0
2013-08-07 12:50:00,38.8,38.83,38.78,38.83,157200.0,27.6295,27.6508,27.6152,27.6508,157200.0
2013-08-07 12:55:00,38.82,38.83,38.8,38.82,264600.0,27.6437,27.6508,27.6295,27.6437,264600.0
2013-08-07 13:00:00,38.81,38.83,38.8,38.81,109200.0,27.6366,27.6508,27.6295,27.6366,109200.0
2013-08-07 13:05:00,38.8,38.81,38.79,38.8,151600.0,27.6295,27.6366,27.6224,27.6295,151600.0
2013-08-07 13:10:00,38.8,38.81,38.79,38.8,139400.0,27.6295,27.6366,27.6224,27.6295,139400.0
2013-08-07 13:15:00,38.8,38.81,38.79,38.8,107800.0,27.6295,27.6366,27.6224,27.6295,107800.0
2013-08-07 13:20:00,38.81,38.81,38.8,38.8,16300.0,27.6366,27.6366,27.6295,27.6295,16300.0
2013-08-07 13:25:00,38.8,38.83,38.8,38.82,147600.0,27.6295,27.6508,27.6295,27.6437,147600.0
2013-08-07 13:30:00,38.82,38.83,38.79,38.8,169100.0,27.6437,27.6508,27.6224,27.6295,169100.0
2013-08-07 13:35:00,38.79,38.8,38.77,38.77,146600.0,27.6224,27.6295,27.6081,27.6081,146600.0
2013-08-07 13:40:00,38.77,38.78,38.75,38.76,154000.0,27.6081,27.6152,27.5939,27.601,154000.0
2013-08-07 13:45:00,38.75,38.76,38.73,38.74,86400.0,27.5939,27.601,27.5796,27.5868,86400.0
2013-08-07 13:50:00,38.73,38.75,38.71,38.75,112600.0,27.5796,27.5939,27.5654,27.5939,112600.0
2013-08-07 13:55:00,38.74,38.76,38.73,38.75,66800.0,27.5868,27.601,27.5796,27.5939,66800.0
2013-08-07 14:00:00,38.75,38.76,38.73,38.74,118400.0,27.5939,27.601,27.5796,27.5868,118400.0
2013-08-07 14:05:00,38.74,38.75,38.72,38.72,129500.0,27.5868,27.5939,27.5725,27.5725,129500.0
2013-08-07 14:10:00,38.72,38.73,38.71,38.72,134400.0,27.5725,27.5796,27.5654,27.5725,134400.0
2013-08-07 14:15:00,38.73,38.74,38.72,38.74,56800.0,27.5796,27.5868,27.5725,27.5868,56800.0
2013-08-07 14:20:00,38.73,38.74,38.68,38.69,125200.0,27.5796,27.5868,27.544,27.5512,125200.0
2013-08-07 14:25:00,38.69,38.71,38.68,38.69,41700.0,27.5512,27.5654,27.544,27.5512,41700.0
2013-08-07 14:30:00,38.7,38.71,38.68,38.7,102300.0,27.5583,27.5654,27.544,27.5583,102300.0
2013-08-07 14:35:00,38.7,38.7,38.68,38.69,40400.0,27.5583,27.5583,27.544,27.5512,40400.0
2013-08-07 14:40:00,38.69,38.7,38.67,38.67,105000.0,27.5512,27.5583,27.5369,27.5369,105000.0
2013-08-07 14:45:00,38.67,38.69,38.67,38.69,95900.0,27.5369,27.5512,27.5369,27.5512,95900.0
2013-08-07 14:50:00,38.68,38.69,38.67,38.68,50300.0,27.544,27.5512,27.5369,27.544,50300.0
2013-08-07 14:55:00,38.68,38.7,38.67,38.68,185800.0,27.544,27.5583,27.5369,27.544,185800.0
2013-08-07 15:00:00,38.69,38.7,38.67,38.68,902300.0,27.5512,27.5583,27.5369,27.544,902300.0
2013-08-07 15:05:00,38.68,38.68,38.65,38.66,356600.0,27.544,27.544,27.5227,27.5298,356600.0
2013-08-07 15:10:00,38.66,38.7,38.66,38.69,98800.0,27.5298,27.5583,27.5298,27.5512,98800.0
2013-08-07 15:15:00,38.69,38.69,38.66,38.66,195100.0,27.5512,27.5512,27.5298,27.5298,195100.0
2013-08-07 15:20:00,38.66,38.67,38.63,38.63,233400.0,27.5298,27.5369,27.5084,27.5084,233400.0
2013-08-07 15:25:00,38.63,38.64,38.61,38.63,162900.0,27.5084,27.5155,27.4942,27.5084,162900.0
2013-08-07 15:30:00,38.62,38.64,38.59,38.6,142000.0,27.5013,27.5155,27.4799,27.4871,142000.0
2013-08-07 15:35:00,38.61,38.63,38.6,38.63,59800.0,27.4942,27.5084,27.4871,27.5084,59800.0
2013-08-07 15:40:00,38.62,38.64,38.62,38.63,334800.0,27.5013,27.5155,27.5013,27.5084,334800.0
2013-08-07 15:45:00,38.64,38.65,38.61,38.62,292400.0,27.5155,27.5227,27.4942,27.5013,292400.0
2013-08-07 15:50:00,38.62,38.64,38.59,38.59,248300.0,27.5013,27.5155,27.4799,27.4799,248300.0
2013-08-07 15:55:00,38.59,38.65,38.57,38.58,1458600.0,27.4799,27.5227,27.4657,27.4728,1458600.0
2013-08-08 09:30:00,39.08,39.11,39.02,39.04,251200.0,27.8289,27.8502,27.7861,27.8004,251200.0
2013-08-08 09:35:00,39.04,39.06,39.0,39.01,639100.0,27.8004,27.8146,27.7719,27.779,639100.0
2013-08-08 09:40:00,39.01,39.01,38.98,38.98,424700.0,27.779,27.779,27.7577,27.7577,424700.0
2013-08-08 09:45:00,38.98,39.05,38.97,39.02,379400.0,27.7577,27.8075,27.7505,27.7861,379400.0
2013-08-08 09:50:00,39.02,39.02,38.95,38.98,250400.0,27.7861,27.7861,27.7363,27.7577,250400.0
2013-08-08 09:55:00,38.97,39.0,38.96,38.98,708600.0,27.7505,27.7719,27.7434,27.7577,708600.0
2013-08-08 10:00:00,38.97,38.98,38.93,38.93,758800.0,27.7505,27.7577,27.7221,27.7221,758800.0
2013-08-08 10:05:00,38.94,38.94,38.89,38.91,375300.0,27.7292,27.7292,27.6936,27.7078,375300.0
2013-08-08 10:10:00,38.9,38.91,38.86,38.87,190700.0,27.7007,27.7078,27.6722,27.6793,190700.0
2013-08-08 10:15:00,38.86,38.88,38.86,38.87,81700.0,27.6722,27.6865,27.6722,27.6793,81700.0
2013-08-08 10:20:00,38.87,38.94,38.86,38.94,77700.0,27.6793,27.7292,27.6722,27.7292,77700.0
2013-08-08 10:25:00,38.94,38.98,38.93,38.98,97100.0,27.7292,27.7577,27.7221,27.7577,97100.0
2013-08-08 10:30:00,38.98,38.98,38.86,38.87,200400.0,27.7577,27.7577,27.6722,27.6793,200400.0
2013-08-08 10:35:00,38.87,38.88,38.84,38.86,282900.0,27.6793,27.6865,27.658,27.6722,282900.0
2013-08-08 10:40:00,38.87,38.87,38.83,38.86,182400.0,27.6793,27.6793,27.6508,27.6722,182400.0
2013-08-08 10:45:00,38.85,38.9,38.84,38.89,186100.0,27.6651,27.7007,27.658,27.6936,186100.0
2013-08-08 10:50:00,38.89,38.92,38.88,38.92,114100.0,27.6936,27.7149,27.6865,27.7149,114100.0
2013-08-08 10:55:00,38.92,38.94,38.92,38.94,67100.0,27.7149,27.7292,27.7149,27.7292,67100.0
2013-08-08 11:00:00,38.95,38.96,38.92,38.94,70500.0,27.7363,27.7434,27.7149,27.7292,70500.0
2013-08-08 11:05:00,38.95,39.04,38.94,39.04,164500.0,27.7363,27.8004,27.7292,27.8004,164500.0
2013-08-08 11:10:00,39.04,39.06,39.03,39.04,77200.0,27.8004,27.8146,27.7933,27.8004,77200.0
2013-08-08 11:15:00,39.05,39.07,39.04,39.05,83800.0,27.8075,27.8218,27.8004,27.8075,83800.0
2013-08-08 11:20:00,39.05,39.12,39.05,39.11,131100.0,27.8075,27.8574,27.8075,27.8502,131100.0
2013-08-08 11:25:00,39.11,39.12,39.06,39.09,84300.0,27.8502,27.8574,27.8146,27.836,84300.0
2013-08-08 11:30:00,39.09,39.12,39.07,39.11,137700.0,27.836,27.8574,27.8218,27.8502,137700.0
2013-08-08 11:35:00,39.12,39.14,39.1,39.11,163800.0,27.8574,27.8716,27.8431,27.8502,163800.0
2013-08-08 11:40:00,39.12,39.13,39.08,39.09,82000.0,27.8574,27.8645,27.8289,27.836,82000.0
2013-08-08 11:45:00,39.09,39.12,39.09,39.11,59000.0,27.836,27.8574,27.836,27.8502,59000.0
2013-08-08 11:50:00,39.12,39.15,39.12,39.12,66600.0,27.8574,27.8787,27.8574,27.8574,66600.0
2013-08-08 11:55:00,39.13,39.15,39.12,39.15,35000.0,27.8645,27.8787,27.8574,27.8787,35000.0
2013-08-08 12:00:00,39.15,39.19,39.15,39.17,83400.0,27.8787,27.9072,27.8787,27.893,83400.0
2013-08-08 12:05:00,39.18,39.23,39.17,39.22,77700.0,27.9001,27.9357,27.893,27.9286,77700.0
2013-08-08 12:10:00,39.22,39.3,39.22,39.3,150500.0,27.9286,27.9855,27.9286,27.9855,150500.0
2013-08-08 12:15:00,39.3,39.35,39.3,39.33,141800.0,27.9855,28.0211,27.9855,28.0069,141800.0
2013-08-08 12:20:00,39.34,39.35,39.26,39.27,371100.0,28.014,28.0211,27.9571,27.9642,371100.0
2013-08-08 12:25:00,39.26,39.28,39.25,39.28,126300.0,27.9571,27.9713,27.9499,27.9713,126300.0
2013-08-08 12:30:00,39.28,39.33,39.28,39.32,80600.0,27.9713,28.0069,27.9713,27.9998,80600.0
2013-08-08 12:35:00,39.32,39.34,39.28,39.28,86100.0,27.9998,28.014,27.9713,27.9713,86100.0
2013-08-08 12:40:00,39.29,39.32,39.29,39.32,50600.0,27.9784,27.9998,27.9784,27.9998,50600.0
2013-08-08 12:45:00,39.31,39.32,39.3,39.3,46800.0,27.9927,27.9998,27.9855,27.9855,46800.0
2013-08-08 12:50:00,39.31,39.31,39.29,39.3,69500.0,27.9927,27.9927,27.9784,27.9855,69500.0
2013-08-08 12:55:00,39.3,39.3,39.28,39.28,94700.0,27.9855,27.9855,27.9713,27.9713,94700.0
2013-08-08 13:00:00,39.29,39.35,39.29,39.35,61600.0,27.9784,28.0211,27.9784,28.0211,61600.0
2013-08-08 13:05:00,39.35,39.37,39.34,39.36,84100.0,28.0211,28.0354,28.014,28.0283,84100.0
2013-08-08 13:10:00,39.36,39.36,39.32,39.34,100600.0,28.0283,28.0283,27.9998,28.014,100600.0
2013-08-08 13:15:00,39.33,39.36,39.33,39.34,32400.0,28.0069,28.0283,28.0069,28.014,32400.0
2013-08-08 13:20:00,39.34,39.38,39.34,39.38,78100.0,28.014,28.0425,28.014,28.0425,78100.0
2013-08-08 13:25:00,39.38,39.39,39.37,39.39,66700.0,28.0425,28.0496,28.0354,28.0496,66700.0
2013-08-08 13:30:00,39.4,39.41,39.37,39.38,203200.0,28.0567,28.0639,28.0354,28.0425,203200.0
2013-08-08 13:35:00,39.38,39.4,39.37,39.39,44000.0,28.0425,28.0567,28.0354,28.0496,44000.0
2013-08-08 13:40:00,39.39,39.4,39.37,39.39,67900.0,28.0496,28.0567,28.0354,28.0496,67900.0
2013-08-08 13:45:00,39.39,39.41,39.37,39.4,28300.0,28.0496,28.0639,28.0354,28.0567,28300.0
2013-08-08 13:50:00,39.4,39.44,39.4,39.43,73900.0,28.0567,28.0852,28.0567,28.0781,73900.0
2013-08-08 13:55:00,39.43,39.47,39.43,39.46,123200.0,28.0781,28.1066,28.0781,28.0995,123200.0
2013-08-08 14:00:00,39.46,39.51,39.46,39.5,264200.0,28.0995,28.1351,28.0995,28.128,264200.0
2013-08-08 14:05:00,39.5,39.5,39.45,39.45,103400.0,28.128,28.128,28.0924,28.0924,103400.0
2013-08-08 14:10:00,39.45,39.47,39.44,39.46,43300.0,28.0924,28.1066,28.0852,28.0995,43300.0
2013-08-08 14:15:00,39.45,39.47,39.44,39.47,71300.0,28.0924,28.1066,28.0852,28.1066,71300.0
2013-08-08 14:20:00,39.47,39.49,39.47,39.48,244000.0,28.1066,28.1208,28.1066,28.1137,244000.0
2013-08-08 14:25:00,39.47,39.52,39.46,39.52,69300.0,28.1066,28.1422,28.0995,28.1422,69300.0
2013-08-08 14:30:00,39.52,39.53,39.48,39.48,130700.0,28.1422,28.1493,28.1137,28.1137,130700.0
2013-08-08 14:35:00,39.48,39.51,39.48,39.51,181900.0,28.1137,28.1351,28.1137,28.1351,181900.0
2013-08-08 14:40:00,39.51,39.52,39.49,39.51,125100.0,28.1351,28.1422,28.1208,28.1351,125100.0
2013-08-08 14:45:00,39.51,39.51,39.49,39.49,63900.0,28.1351,28.1351,28.1208,28.1208,63900.0
2013-08-08 14:50:00,39.5,39.5,39.41,39.43,239900.0,28.128,28.128,28.0639,28.0781,239900.0
2013-08-08 14:55:00,39.43,39.48,39.42,39.48,133500.0,28.0781,28.1137,28.071,28.1137,133500.0
2013-08-08 15:00:00,39.47,39.47,39.45,39.47,136100.0,28.1066,28.1066,28.0924,28.1066,136100.0
2013-08-08 15:05:00,39.47,39.49,39.46,39.48,119000.0,28.1066,28.1208,28.0995,28.1137,119000.0
2013-08-08 15:10:00,39.49,39.51,39.48,39.51,252500.0,28.1208,28.1351,28.1137,28.1351,252500.0
2013-08-08 15:15:00,39.5,39.51,39.5,39.51,36200.0,28.128,28.1351,28.128,28.1351,36200.0
2013-08-08 15:20:00,39.51,39.51,39.49,39.51,289100.0,28.1351,28.1351,28.1208,28.1351,289100.0
2013-08-08 15:25:00,39.51,39.53,39.5,39.53,172600.0,28.1351,28.1493,28.128,28.1493,172600.0
2013-08-08 15:30:00,39.53,39.55,39.52,39.54,122300.0,28.1493,28.1636,28.1422,28.1564,122300.0
2013-08-08 15:35:00,39.55,39.55,39.52,39.54,182300.0,28.1636,28.1636,28.1422,28.1564,182300.0
2013-08-08 15:40:00,39.54,39.54,39.52,39.54,173700.0,28.1564,28.1564,28.1422,28.1564,173700.0
2013-08-08 15:45:00,39.53,39.55,39.52,39.54,225300.0,28.1493,28.1636,28.1422,28.1564,225300.0
2013-08-08 15:50:00,39.55,39.55,39.5,39.51,346500.0,28.1636,28.1636,28.128,28.1351,346500.0
2013-08-08 15:55:00,39.5,39.53,39.39,39.4,1679600.0,28.128,28.1493,28.0496,28.0567,1679600.0
2013-08-09 09:30:00,39.42,39.45,39.38,39.45,339500.0,28.071,28.0924,28.0425,28.0924,339500.0
2013-08-09 09:35:00,39.45,39.51,39.45,39.51,335300.0,28.0924,28.1351,28.0924,28.1351,335300.0
2013-08-09 09:40:00,39.52,39.62,39.52,39.6,259800.0,28.1422,28.2134,28.1422,28.1992,259800.0
2013-08-09 09:45:00,39.61,39.67,39.61,39.62,399700.0,28.2063,28.249,28.2063,28.2134,399700.0
2013-08-09 09:50:00,39.63,39.64,39.58,39.61,178000.0,28.2205,28.2276,28.1849,28.2063,178000.0
2013-08-09 09:55:00,39.61,39.66,39.61,39.63,220000.0,28.2063,28.2419,28.2063,28.2205,220000.0
2013-08-09 10:00:00,39.62,39.65,39.62,39.62,161300.0,28.2134,28.2348,28.2134,28.2134,161300.0
2013-08-09 10:05:00,39.63,39.63,39.55,39.6,211200.0,28.2205,28.2205,28.1636,28.1992,211200.0
2013-08-09 10:10:00,39.59,39.62,39.58,39.59,424500.0,28.192,28.2134,28.1849,28.192,424500.0
2013-08-09 10:15:00,39.59,39.6,39.55,39.55,162500.0,28.192,28.1992,28.1636,28.1636,162500.0
2013-08-09 10:20:00,39.54,39.55,39.48,39.53,275700.0,28.1564,28.1636,28.1137,28.1493,275700.0
2013-08-09 10:25:00,39.53,39.55,39.52,39.53,103000.0,28.1493,28.1636,28.1422,28.1493,103000.0
2013-08-09 10:30:00,39.54,39.58,39.53,39.57,204700.0,28.1564,28.1849,28.1493,28.1778,204700.0
2013-08-09 10:35:00,39.57,39.6,39.55,39.59,130600.0,28.1778,28.1992,28.1636,28.192,130600.0
2013-08-09 10:40:00,39.59,39.65,39.59,39.65,110600.0,28.192,28.2348,28.192,28.2348,110600.0
2013-08-09 10:45:00,39.65,39.66,39.63,39.64,84900.0,28.2348,28.2419,28.2205,28.2276,84900.0
2013-08-09 10:50:00,39.64,39.64,39.59,39.59,229400.0,28.2276,28.2276,28.192,28.192,229400.0
2013-08-09 10:55:00,39.6,39.61,39.56,39.58,134000.0,28.1992,28.2063,28.1707,28.1849,134000.0
2013-08-09 11:00:00,39.58,39.58,39.55,39.56,174000.0,28.1849,28.1849,28.1636,28.1707,174000.0
2013-08-09 11:05:00,39.55,39.57,39.53,39.56,201600.0,28.1636,28.1778,28.1493,28.1707,201600.0
2013-08-09 11:10:00,39.56,39.57,39.55,39.56,87700.0,28.1707,28.1778,28.1636,28.1707,87700.0
2013-08-09 11:15:00,39.57,39.6,39.56,39.59,214200.0,28.1778,28.1992,28.1707,28.192,214200.0
2013-08-09 11:20:00,39.58,39.59,39.54,39.55,112300.0,28.1849,28.192,28.1564,28.1636,112300.0
2013-08-09 11:25:00,39.55,39.55,39.5,39.53,190700.0,28.1636,28.1636,28.128,28.1493,190700.0
2013-08-09 11:30:00,39.53,39.55,39.52,39.55,104400.0,28.1493,28.1636,28.1422,28.1636,104400.0
2013-08-09 11:35:00,39.54,39.59,39.54,39.59,132300.0,28.1564,28.192,28.1564,28.192,132300.0
2013-08-09 11:40:00,39.59,39.6,39.58,39.58,102300.0,28.192,28.1992,28.1849,28.1849,102300.0
2013-08-09 11:45:00,39.59,39.64,39.59,39.64,158300.0,28.192,28.2276,28.192,28.2276,158300.0
2013-08-09 11:50:00,39.63,39.65,39.61,39.62,51900.0,28.2205,28.2348,28.2063,28.2134,51900.0
2013-08-09 11:55:00,39.61,39.66,39.61,39.63,118100.0,28.2063,28.2419,28.2063,28.2205,118100.0
2013-08-09 12:00:00,39.63,39.64,39.61,39.63,120100.0,28.2205,28.2276,28.2063,28.2205,120100.0
2013-08-09 12:05:00,39.63,39.63,39.6,39.62,91400.0,28.2205,28.2205,28.1992,28.2134,91400.0
2013-08-09 12:10:00,39.62,39.65,39.62,39.62,96800.0,28.2134,28.2348,28.2134,28.2134,96800.0
2013-08-09 12:15:00,39.62,39.64,39.61,39.62,144000.0,28.2134,28.2276,28.2063,28.2134,144000.0
2013-08-09 12:20:00,39.62,39.64,39.58,39.59,87100.0,28.2134,28.2276,28.1849,28.192,87100.0
2013-08-09 12:25:00,39.59,39.63,39.59,39.62,97800.0,28.192,28.2205,28.192,28.2134,97800.0
2013-08-09 12:30:00,39.62,39.68,39.62,39.68,138700.0,28.2134,28.2561,28.2134,28.2561,138700.0
2013-08-09 12:35:00,39.68,39.71,39.67,39.7,78000.0,28.2561,28.2775,28.249,28.2704,78000.0
2013-08-09 12:40:00,39.7,39.72,39.7,39.7,68200.0,28.2704,28.2846,28.2704,28.2704,68200.0
2013-08-09 12:45:00,39.71,39.71,39.7,39.71,23300.0,28.2775,28.2775,28.2704,28.2775,23300.0
2013-08-09 12:50:00,39.71,39.72,39.68,39.7,68800.0,28.2775,28.2846,28.2561,28.2704,68800.0
2013-08-09 12:55:00,39.69,39.7,39.68,39.68,51300.0,28.2633,28.2704,28.2561,28.2561,51300.0
2013-08-09 13:00:00,39.69,39.7,39.68,39.69,40700.0,28.2633,28.2704,28.2561,28.2633,40700.0
2013-08-09 13:05:00,39.69,39.71,39.69,39.71,77200.0,28.2633,28.2775,28.2633,28.2775,77200.0
2013-08-09 13:10:00,39.71,39.72,39.69,39.69,86400.0,28.2775,28.2846,28.2633,28.2633,86400.0
2013-08-09 13:15:00,39.7,39.72,39.69,39.71,118800.0,28.2704,28.2846,28.2633,28.2775,118800.0
2013-08-09 13:20:00,39.71,39.74,39.71,39.74,74000.0,28.2775,28.2989,28.2775,28.2989,74000.0
2013-08-09 13:25:00,39.74,39.76,39.73,39.76,34900.0,28.2989,28.3131,28.2917,28.3131,34900.0
2013-08-09 13:30:00,39.76,39.77,39.73,39.74,36600.0,28.3131,28.3202,28.2917,28.2989,36600.0
2013-08-09 13:35:00,39.74,39.76,39.74,39.75,44500.0,28.2989,28.3131,28.2989,28.306,44500.0
2013-08-09 13:40:00,39.75,39.76,39.74,39.75,49200.0,28.306,28.3131,28.2989,28.306,49200.0
2013-08-09 13:45:00,39.75,39.75,39.71,39.71,50100.0,28.306,28.306,28.2775,28.2775,50100.0
2013-08-09 13:50:00,39.72,39.74,39.71,39.74,46700.0,28.2846,28.2989,28.2775,28.2989,46700.0
2013-08-09 13:55:00,39.73,39.75,39.69,39.7,89600.0,28.2917,28.306,28.2633,28.2704,89600.0
2013-08-09 14:00:00,39.69,39.73,39.69,39.72,87300.0,28.2633,28.2917,28.2633,28.2846,87300.0
2013-08-09 14:05:00,39.71,39.72,39.67,39.68,91400.0,28.2775,28.2846,28.249,28.2561,91400.0
2013-08-09 14:10:00,39.69,39.72,39.69,39.71,53800.0,28.2633,28.2846,28.2633,28.2775,53800.0
2013-08-09 14:15:00,39.71,39.71,39.66,39.69,114000.0,28.2775,28.2775,28.2419,28.2633,114000.0
2013-08-09 14:20:00,39.69,39.72,39.68,39.71,61500.0,28.2633,28.2846,28.2561,28.2775,61500.0
2013-08-09 14:25:00,39.71,39.71,39.68,39.71,92700.0,28.2775,28.2775,28.2561,28.2775,92700.0
2013-08-09 14:30:00,39.7,39.72,39.69,39.71,50800.0,28.2704,28.2846,28.2633,28.2775,50800.0
2013-08-09 14:35:00,39.71,39.71,39.65,39.65,94500.0,28.2775,28.2775,28.2348,28.2348,94500.0
2013-08-09 14:40:00,39.66,39.7,39.66,39.69,52100.0,28.2419,28.2704,28.2419,28.2633,52100.0
2013-08-09 14:45:00,39.69,39.71,39.68,39.71,34800.0,28.2633,28.2775,28.2561,28.2775,34800.0
2013-08-09 14:50:00,39.72,39.73,39.7,39.72,82500.0,28.2846,28.2917,28.2704,28.2846,82500.0
2013-08-09 14:55:00,39.72,39.72,39.68,39.72,64200.0,28.2846,28.2846,28.2561,28.2846,64200.0
2013-08-09 15:00:00,39.72,39.73,39.7,39.72,49500.0,28.2846,28.2917,28.2704,28.2846,49500.0
2013-08-09 15:05:00,39.72,39.73,39.71,39.72,203200.0,28.2846,28.2917,28.2775,28.2846,203200.0
2013-08-09 15:10:00,39.71,39.73,39.7,39.72,243300.0,28.2775,28.2917,28.2704,28.2846,243300.0
2013-08-09 15:15:00,39.72,39.74,39.72,39.73,60000.0,28.2846,28.2989,28.2846,28.2917,60000.0
2013-08-09 15:20:00,39.73,39.76,39.73,39.73,65100.0,28.2917,28.3131,28.2917,28.2917,65100.0
2013-08-09 15:25:00,39.74,39.76,39.73,39.74,62100.0,28.2989,28.3131,28.2917,28.2989,62100.0
2013-08-09 15:30:00,39.74,39.75,39.72,39.72,37000.0,28.2989,28.306,28.2846,28.2846,37000.0
2013-08-09 15:35:00,39.72,39.75,39.71,39.72,133100.0,28.2846,28.306,28.2775,28.2846,133100.0
2013-08-09 15:40:00,39.72,39.73,39.67,39.68,180600.0,28.2846,28.2917,28.249,28.2561,180600.0
2013-08-09 15:45:00,39.68,39.68,39.61,39.63,283400.0,28.2561,28.2561,28.2063,28.2205,283400.0
2013-08-09 15:50:00,39.63,39.63,39.55,39.56,553600.0,28.2205,28.2205,28.1636,28.1707,553600.0
2013-08-09 15:55:00,39.56,39.62,39.55,39.58,1212600.0,28.1707,28.2134,28.1636,28.1849,1212600.0
2013-08-12 09:30:00,39.76,39.8,39.73,39.78,238300.0,28.3131,28.3416,28.2917,28.3273,238300.0
2013-08-12 09:35:00,39.77,39.94,39.77,39.94,280600.0,28.3202,28.4413,28.3202,28.4413,280600.0
2013-08-12 09:40:00,39.94,39.98,39.94,39.98,279800.0,28.4413,28.4698,28.4413,28.4698,279800.0
2013-08-12 09:45:00,39.98,40.0,39.95,39.95,77500.0,28.4698,28.484,28.4484,28.4484,77500.0
2013-08-12 09:50:00,39.96,40.01,39.96,39.97,177800.0,28.4555,28.4911,28.4555,28.4626,177800.0
2013-08-12 09:55:00,39.97,40.01,39.97,39.98,258500.0,28.4626,28.4911,28.4626,28.4698,258500.0
2013-08-12 10:00:00,39.98,40.04,39.98,40.01,200500.0,28.4698,28.5125,28.4698,28.4911,200500.0
2013-08-12 10:05:00,40.01,40.06,40.01,40.04,275400.0,28.4911,28.5267,28.4911,28.5125,275400.0
2013-08-12 10:10:00,40.04,40.08,40.04,40.08,80100.0,28.5125,28.541,28.5125,28.541,80100.0
2013-08-12 10:15:00,40.07,40.09,40.04,40.05,177300.0,28.5339,28.5481,28.5125,28.5196,177300.0
2013-08-12 10:20:00,40.06,40.06,40.02,40.04,134600.0,28.5267,28.5267,28.4982,28.5125,134600.0
2013-08-12 10:25:00,40.03,40.05,40.01,40.01,59300.0,28.5054,28.5196,28.4911,28.4911,59300.0
2013-08-12 10:30:00,40.02,40.06,40.02,40.04,111200.0,28.4982,28.5267,28.4982,28.5125,111200.0
2013-08-12 10:35:00,40.05,40.08,40.03,40.06,105800.0,28.5196,28.541,28.5054,28.5267,105800.0
2013-08-12 10:40:00,40.06,40.08,40.05,40.08,72700.0,28.5267,28.541,28.5196,28.541,72700.0
2013-08-12 10:45:00,40.08,40.09,40.05,40.06,176700.0,28.541,28.5481,28.5196,28.5267,176700.0
2013-08-12 10:50:00,40.06,40.08,40.03,40.03,143600.0,28.5267,28.541,28.5054,28.5054,143600.0
2013-08-12 10:55:00,40.04,40.06,40.03,40.05,172100.0,28.5125,28.5267,28.5054,28.5196,172100.0
2013-08-12 11:00:00,40.05,40.06,40.04,40.04,47100.0,28.5196,28.5267,28.5125,28.5125,47100.0
2013-08-12 11:05:00,40.04,40.05,40.01,40.02,52200.0,28.5125,28.5196,28.4911,28.4982,52200.0
2013-08-12 11:10:00,40.02,40.02,39.98,39.98,47000.0,28.4982,28.4982,28.4698,28.4698,47000.0
2013-08-12 11:15:00,39.99,40.02,39.98,39.99,39600.0,28.4769,28.4982,28.4698,28.4769,39600.0
2013-08-12 11:20:00,39.99,40.0,39.96,40.0,75300.0,28.4769,28.484,28.4555,28.484,75300.0
2013-08-12 11:25:00,39.99,40.0,39.96,39.97,131300.0,28.4769,28.484,28.4555,28.4626,131300.0
2013-08-12 11:30:00,39.97,39.98,39.94,39.95,44000.0,28.4626,28.4698,28.4413,28.4484,44000.0
2013-08-12 11:35:00,39.95,39.96,39.93,39.94,166100.0,28.4484,28.4555,28.4342,28.4413,166100.0
2013-08-12 11:40:00,39.94,39.95,39.91,39.94,85300.0,28.4413,28.4484,28.4199,28.4413,85300.0
2013-08-12 11:45:00,39.94,39.94,39.86,39.86,46100.0,28.4413,28.4413,28.3843,28.3843,46100.0
2013-08-12 11:50:00,39.85,39.88,39.84,39.87,72300.0,28.3772,28.3986,28.3701,28.3914,72300.0
2013-08-12 11:55:00,39.87,39.92,39.86,39.92,78300.0,28.3914,28.427,28.3843,28.427,78300.0
2013-08-12 12:00:00,39.92,39.92,39.89,39.9,35100.0,28.427,28.427,28.4057,28.4128,35100.0
2013-08-12 12:05:00,39.9,39.92,39.9,39.92,53600.0,28.4128,28.427,28.4128,28.427,53600.0
2013-08-12 12:10:00,39.91,39.94,39.9,39.92,66300.0,28.4199,28.4413,28.4128,28.427,66300.0
2013-08-12 12:15:00,39.92,39.93,39.91,39.93,50600.0,28.427,28.4342,28.4199,28.4342,50600.0
2013-08-12 12:20:00,39.93,39.93,39.9,39.91,98100.0,28.4342,28.4342,28.4128,28.4199,98100.0
2013-08-12 12:25:00,39.91,39.91,39.86,39.86,53700.0,28.4199,28.4199,28.3843,28.3843,53700.0
2013-08-12 12:30:00,39.85,39.88,39.83,39.87,70500.0,28.3772,28.3986,28.3629,28.3914,70500.0
2013-08-12 12:35:00,39.86,39.88,39.85,39.85,43800.0,28.3843,28.3986,28.3772,28.3772,43800.0
2013-08-12 12:40:00,39.85,39.91,39.84,39.9,138200.0,28.3772,28.4199,28.3701,28.4128,138200.0
2013-08-12 12:45:00,39.89,39.91,39.87,39.88,71200.0,28.4057,28.4199,28.3914,28.3986,71200.0
2013-08-12 12:50:00,39.88,39.95,39.88,39.94,327200.0,28.3986,28.4484,28.3986,28.4413,327200.0
2013-08-12 12:55:00,39.94,39.98,39.94,39.98,146000.0,28.4413,28.4698,28.4413,28.4698,146000.0
2013-08-12 13:00:00,39.98,40.0,39.93,39.94,208900.0,28.4698,28.484,28.4342,28.4413,208900.0
2013-08-12 13:05:00,39.94,39.94,39.91,39.93,70700.0,28.4413,28.4413,28.4199,28.4342,70700.0
2013-08-12 13:10:00,39.93,39.95,39.92,39.92,58300.0,28.4342,28.4484,28.427,28.427,58300.0
2013-08-12 13:15:00,39.92,39.94,39.89,39.94,55500.0,28.427,28.4413,28.4057,28.4413,55500.0
2013-08-12 13:20:00,39.94,39.94,39.91,39.94,40700.0,28.4413,28.4413,28.4199,28.4413,40700.0
2013-08-12 13:25:00,39.93,39.93,39.9,39.93,54900.0,28.4342,28.4342,28.4128,28.4342,54900.0
2013-08-12 13:30:00,39.93,39.94,39.91,39.93,58900.0,28.4342,28.4413,28.4199,28.4342,58900.0
2013-08-12 13:35:00,39.94,39.95,39.9,39.92,47500.0,28.4413,28.4484,28.4128,28.427,47500.0
2013-08-12 13:40:00,39.92,39.93,39.91,39.92,20800.0,28.427,28.4342,28.4199,28.427,20800.0
2013-08-12 13:45:00,39.93,39.93,39.85,39.85,55000.0,28.4342,28.4342,28.3772,28.3772,55000.0
2013-08-12 13:50:00,39.86,39.87,39.84,39.85,54000.0,28.3843,28.3914,28.3701,28.3772,54000.0
2013-08-12 13:55:00,39.85,39.86,39.84,39.84,47100.0,28.3772,28.3843,28.3701,28.3701,47100.0
2013-08-12 14:00:00,39.84,39.84,39.82,39.83,49200.0,28.3701,28.3701,28.3558,28.3629,49200.0
2013-08-12 14:05:00,39.84,39.84,39.8,39.81,60500.0,28.3701,28.3701,28.3416,28.3487,60500.0
2013-08-12 14:10:00,39.82,39.83,39.78,39.8,43800.0,28.3558,28.3629,28.3273,28.3416,43800.0
2013-08-12 14:15:00,39.81,39.85,39.8,39.85,115200.0,28.3487,28.3772,28.3416,28.3772,115200.0
2013-08-12 14:20:00,39.85,39.87,39.84,39.87,73400.0,28.3772,28.3914,28.3701,28.3914,73400.0
2013-08-12 14:25:00,39.86,39.87,39.82,39.83,59700.0,28.3843,28.3914,28.3558,28.3629,59700.0
2013-08-12 14:30:00,39.84,39.85,39.82,39.82,83800.0,28.3701,28.3772,28.3558,28.3558,83800.0
2013-08-12 14:35:00,39.82,39.82,39.8,39.8,72900.0,28.3558,28.3558,28.3416,28.3416,72900.0
2013-08-12 14:40:00,39.8,39.81,39.78,39.8,103500.0,28.3416,28.3487,28.3273,28.3416,103500.0
2013-08-12 14:45:00,39.8,39.84,39.78,39.84,71700.0,28.3416,28.3701,28.3273,28.3701,71700.0
2013-08-12 14:50:00,39.84,39.84,39.81,39.82,43400.0,28.3701,28.3701,28.3487,28.3558,43400.0
2013-08-12 14:55:00,39.82,39.85,39.81,39.84,47800.0,28.3558,28.3772,28.3487,28.3701,47800.0
2013-08-12 15:00:00,39.85,39.85,39.82,39.83,63300.0,28.3772,28.3772,28.3558,28.3629,63300.0
2013-08-12 15:05:00,39.83,39.83,39.81,39.83,53800.0,28.3629,28.3629,28.3487,28.3629,53800.0
2013-08-12 15:10:00,39.83,39.88,39.83,39.88,77100.0,28.3629,28.3986,28.3629,28.3986,77100.0
2013-08-12 15:15:00,39.88,39.88,39.86,39.86,43600.0,28.3986,28.3986,28.3843,28.3843,43600.0
2013-08-12 15:20:00,39.87,39.91,39.86,39.89,106100.0,28.3914,28.4199,28.3843,28.4057,106100.0
2013-08-12 15:25:00,39.89,39.89,39.82,39.82,244200.0,28.4057,28.4057,28.3558,28.3558,244200.0
2013-08-12 15:30:00,39.82,39.83,39.81,39.82,97800.0,28.3558,28.3629,28.3487,28.3558,97800.0
2013-08-12 15:35:00,39.83,39.85,39.82,39.83,103500.0,28.3629,28.3772,28.3558,28.3629,103500.0
2013-08-12 15:40:00,39.84,39.88,39.84,39.86,225600.0,28.3701,28.3986,28.3701,28.3843,225600.0
2013-08-12 15:45:00,39.86,39.9,39.86,39.87,182000.0,28.3843,28.4128,28.3843,28.3914,182000.0
2013-08-12 15:50:00,39.87,39.9,39.86,39.9,219300.0,28.3914,28.4128,28.3843,28.4128,219300.0
2013-08-12 15:55:00,39.9,39.93,39.89,39.91,1275800.0,28.4128,28.4342,28.4057,28.4199,1275800.0
2013-08-13 09:30:00,40.14,40.14,40.09,40.13,520600.0,28.5837,28.5837,28.5481,28.5766,520600.0
2013-08-13 09:35:00,40.13,40.13,40.04,40.04,482700.0,28.5766,28.5766,28.5125,28.5125,482700.0
2013-08-13 09:40:00,40.05,40.07,40.02,40.04,169000.0,28.5196,28.5339,28.4982,28.5125,169000.0
2013-08-13 09:45:00,40.04,40.11,40.03,40.09,246700.0,28.5125,28.5623,28.5054,28.5481,246700.0
2013-08-13 09:50:00,40.09,40.11,40.04,40.06,186300.0,28.5481,28.5623,28.5125,28.5267,186300.0
2013-08-13 09:55:00,40.05,40.07,40.02,40.06,171800.0,28.5196,28.5339,28.4982,28.5267,171800.0
2013-08-13 10:00:00,40.06,40.06,39.98,39.98,142400.0,28.5267,28.5267,28.4698,28.4698,142400.0
2013-08-13 10:05:00,39.98,39.98,39.93,39.96,222900.0,28.4698,28.4698,28.4342,28.4555,222900.0
2013-08-13 10:10:00,39.95,40.01,39.94,39.99,203800.0,28.4484,28.4911,28.4413,28.4769,203800.0
2013-08-13 10:15:00,39.99,40.0,39.93,39.99,195900.0,28.4769,28.484,28.4342,28.4769,195900.0
2013-08-13 10:20:00,39.99,40.0,39.97,39.97,133500.0,28.4769,28.484,28.4626,28.4626,133500.0
2013-08-13 10:25:00,39.96,39.98,39.93,39.96,133200.0,28.4555,28.4698,28.4342,28.4555,133200.0
2013-08-13 10:30:00,39.95,39.97,39.93,39.97,129700.0,28.4484,28.4626,28.4342,28.4626,129700.0
2013-08-13 10:35:00,39.96,39.98,39.93,39.97,116700.0,28.4555,28.4698,28.4342,28.4626,116700.0
2013-08-13 10:40:00,39.98,40.0,39.96,39.99,126000.0,28.4698,28.484,28.4555,28.4769,126000.0
2013-08-13 10:45:00,40.01,40.01,39.98,39.99,52000.0,28.4911,28.4911,28.4698,28.4769,52000.0
2013-08-13 10:50:00,40.0,40.0,39.95,39.95,120800.0,28.484,28.484,28.4484,28.4484,120800.0
2013-08-13 10:55:00,39.95,40.0,39.94,40.0,84500.0,28.4484,28.484,28.4413,28.484,84500.0
2013-08-13 11:00:00,39.99,40.04,39.98,40.03,106100.0,28.4769,28.5125,28.4698,28.5054,106100.0
2013-08-13 11:05:00,40.04,40.04,39.98,40.01,85800.0,28.5125,28.5125,28.4698,28.4911,85800.0
2013-08-13 11:10:00,40.0,40.01,39.98,39.99,76300.0,28.484,28.4911,28.4698,28.4769,76300.0
2013-08-13 11:15:00,39.98,39.99,39.95,39.98,120700.0,28.4698,28.4769,28.4484,28.4698,120700.0
2013-08-13 11:20:00,39.98,40.01,39.97,39.99,83200.0,28.4698,28.4911,28.4626,28.4769,83200.0
2013-08-13 11:25:00,39.99,40.0,39.96,39.96,54900.0,28.4769,28.484,28.4555,28.4555,54900.0
2013-08-13 11:30:00,39.97,40.0,39.96,39.97,120800.0,28.4626,28.484,28.4555,28.4626,120800.0
2013-08-13 11:35:00,39.97,39.98,39.95,39.97,102900.0,28.4626,28.4698,28.4484,28.4626,102900.0
2013-08-13 11:40:00,39.98,39.98,39.95,39.95,91000.0,28.4698,28.4698,28.4484,28.4484,91000.0
2013-08-13 11:45:00,39.94,39.97,39.94,39.96,62500.0,28.4413,28.4626,28.4413,28.4555,62500.0
2013-08-13 11:50:00,39.96,39.96,39.93,39.94,39200.0,28.4555,28.4555,28.4342,28.4413,39200.0
2013-08-13 11:55:00,39.94,39.95,39.92,39.92,54700.0,28.4413,28.4484,28.427,28.427,54700.0
2013-08-13 12:00:00,39.92,39.93,39.9,39.9,98300.0,28.427,28.4342,28.4128,28.4128,98300.0
2013-08-13 12:05:00,39.9,39.92,39.89,39.92,49200.0,28.4128,28.427,28.4057,28.427,49200.0
2013-08-13 12:10:00,39.92,39.95,39.92,39.94,41600.0,28.427,28.4484,28.427,28.4413,41600.0
2013-08-13 12:15:00,39.94,39.96,39.92,39.95,80200.0,28.4413,28.4555,28.427,28.4484,80200.0
2013-08-13 12:20:00,39.96,39.98,39.94,39.95,59300.0,28.4555,28.4698,28.4413,28.4484,59300.0
2013-08-13 12:25:00,39.94,40.02,39.94,40.02,96400.0,28.4413,28.4982,28.4413,28.4982,96400.0
2013-08-13 12:30:00,40.03,40.06,40.03,40.04,51700.0,28.5054,28.5267,28.5054,28.5125,51700.0
2013-08-13 12:35:00,40.04,40.06,40.03,40.05,66400.0,28.5125,28.5267,28.5054,28.5196,66400.0
2013-08-13 12:40:00,40.05,40.07,40.02,40.03,122500.0,28.5196,28.5339,28.4982,28.5054,122500.0
2013-08-13 12:45:00,40.04,40.07,40.03,40.05,47100.0,28.5125,28.5339,28.5054,28.5196,47100.0
2013-08-13 12:50:00,40.05,40.09,40.05,40.09,45000.0,28.5196,28.5481,28.5196,28.5481,45000.0
2013-08-13 12:55:00,40.08,40.09,40.07,40.08,27700.0,28.541,28.5481,28.5339,28.541,27700.0
2013-08-13 13:00:00,40.07,40.11,40.07,40.09,78300.0,28.5339,28.5623,28.5339,28.5481,78300.0
2013-08-13 13:05:00,40.1,40.11,40.09,40.11,60300.0,28.5552,28.5623,28.5481,28.5623,60300.0
2013-08-13 13:10:00,40.11,40.15,40.09,40.15,117300.0,28.5623,28.5908,28.5481,28.5908,117300.0
2013-08-13 13:15:00,40.15,40.16,40.12,40.12,183800.0,28.5908,28.5979,28.5695,28.5695,183800.0
2013-08-13 13:20:00,40.13,40.14,40.11,40.13,85500.0,28.5766,28.5837,28.5623,28.5766,85500.0
2013-08-13 13:25:00,40.13,40.17,40.13,40.16,71200.0,28.5766,28.6051,28.5766,28.5979,71200.0
2013-08-13 13:30:00,40.16,40.17,40.15,40.16,247300.0,28.5979,28.6051,28.5908,28.5979,247300.0
2013-08-13 13:35:00,40.15,40.16,40.14,40.16,357200.0,28.5908,28.5979,28.5837,28.5979,357200.0
2013-08-13 13:40:00,40.16,40.17,40.13,40.13,139700.0,28.5979,28.6051,28.5766,28.5766,139700.0
2013-08-13 13:45:00,40.13,40.14,40.12,40.14,46800.0,28.5766,28.5837,28.5695,28.5837,46800.0
2013-08-13 13:50:00,40.14,40.15,40.12,40.14,94700.0,28.5837,28.5908,28.5695,28.5837,94700.0
2013-08-13 13:55:00,40.14,40.18,40.13,40.15,118200.0,28.5837,28.6122,28.5766,28.5908,118200.0
2013-08-13 14:00:00,40.15,40.18,40.14,40.18,49700.0,28.5908,28.6122,28.5837,28.6122,49700.0
2013-08-13 14:05:00,40.17,40.18,40.16,40.16,100700.0,28.6051,28.6122,28.5979,28.5979,100700.0
2013-08-13 14:10:00,40.16,40.16,40.14,40.14,95400.0,28.5979,28.5979,28.5837,28.5837,95400.0
2013-08-13 14:15:00,40.15,40.15,40.13,40.14,116000.0,28.5908,28.5908,28.5766,28.5837,116000.0
2013-08-13 14:20:00,40.14,40.16,40.13,40.15,160900.0,28.5837,28.5979,28.5766,28.5908,160900.0
2013-08-13 14:25:00,40.15,40.15,40.14,40.14,80500.0,28.5908,28.5908,28.5837,28.5837,80500.0
2013-08-13 14:30:00,40.15,40.15,40.12,40.12,179400.0,28.5908,28.5908,28.5695,28.5695,179400.0
2013-08-13 14:35:00,40.13,40.13,40.08,40.1,286900.0,28.5766,28.5766,28.541,28.5552,286900.0
2013-08-13 14:40:00,40.09,40.11,40.08,40.1,268500.0,28.5481,28.5623,28.541,28.5552,268500.0
2013-08-13 14:45:00,40.11,40.11,40.09,40.11,138100.0,28.5623,28.5623,28.5481,28.5623,138100.0
2013-08-13 14:50:00,40.11,40.13,40.1,40.12,367400.0,28.5623,28.5766,28.5552,28.5695,367400.0
2013-08-13 14:55:00,40.12,40.15,40.1,40.14,174200.0,28.5695,28.5908,28.5552,28.5837,174200.0
2013-08-13 15:00:00,40.14,40.17,40.14,40.15,99400.0,28.5837,28.6051,28.5837,28.5908,99400.0
2013-08-13 15:05:00,40.15,40.17,40.13,40.16,256100.0,28.5908,28.6051,28.5766,28.5979,256100.0
2013-08-13 15:10:00,40.15,40.18,40.15,40.17,73200.0,28.5908,28.6122,28.5908,28.6051,73200.0
2013-08-13 15:15:00,40.16,40.17,40.12,40.15,338900.0,28.5979,28.6051,28.5695,28.5908,338900.0
2013-08-13 15:20:00,40.15,40.18,40.15,40.18,269200.0,28.5908,28.6122,28.5908,28.6122,269200.0
2013-08-13 15:25:00,40.17,40.18,40.14,40.15,228500.0,28.6051,28.6122,28.5837,28.5908,228500.0
2013-08-13 15:30:00,40.15,40.15,40.14,40.15,88800.0,28.5908,28.5908,28.5837,28.5908,88800.0
2013-08-13 15:35:00,40.14,40.16,40.13,40.13,443300.0,28.5837,28.5979,28.5766,28.5766,443300.0
2013-08-13 15:40:00,40.14,40.14,40.1,40.11,497000.0,28.5837,28.5837,28.5552,28.5623,497000.0
2013-08-13 15:45:00,40.11,40.13,40.11,40.11,236700.0,28.5623,28.5766,28.5623,28.5623,236700.0
2013-08-13 15:50:00,40.11,40.12,40.06,40.07,823400.0,28.5623,28.5695,28.5267,28.5339,823400.0
2013-08-13 15:55:00,40.07,40.08,40.03,40.08,1106800.0,28.5339,28.541,28.5054,28.541,1106800.0
2013-08-14 09:30:00,40.22,40.28,40.21,40.22,240000.0,28.6407,28.6834,28.6335,28.6407,240000.0
2013-08-14 09:35:00,40.22,40.23,40.17,40.2,153400.0,28.6407,28.6478,28.6051,28.6264,153400.0
2013-08-14 09:40:00,40.2,40.2,40.14,40.2,157800.0,28.6264,28.6264,28.5837,28.6264,157800.0
2013-08-14 09:45:00,40.19,40.22,40.18,40.2,182600.0,28.6193,28.6407,28.6122,28.6264,182600.0
2013-08-14 09:50:00,40.2,40.23,40.2,40.21,104600.0,28.6264,28.6478,28.6264,28.6335,104600.0
2013-08-14 09:55:00,40.22,40.25,40.21,40.24,130200.0,28.6407,28.662,28.6335,28.6549,130200.0
2013-08-14 10:00:00,40.24,40.25,40.21,40.25,158000.0,28.6549,28.662,28.6335,28.662,158000.0
2013-08-14 10:05:00,40.24,40.27,40.22,40.24,110700.0,28.6549,28.6763,28.6407,28.6549,110700.0
2013-08-14 10:10:00,40.24,40.25,40.19,40.21,125700.0,28.6549,28.662,28.6193,28.6335,125700.0
2013-08-14 10:15:00,40.22,40.23,40.21,40.22,104300.0,28.6407,28.6478,28.6335,28.6407,104300.0
2013-08-14 10:20:00,40.22,40.24,40.21,40.24,65400.0,28.6407,28.6549,28.6335,28.6549,65400.0
2013-08-14 10:25:00,40.25,40.26,40.23,40.23,106900.0,28.662,28.6692,28.6478,28.6478,106900.0
2013-08-14 10:30:00,40.23,40.29,40.23,40.28,111200.0,28.6478,28.6905,28.6478,28.6834,111200.0
2013-08-14 10:35:00,40.28,40.29,40.24,40.24,104300.0,28.6834,28.6905,28.6549,28.6549,104300.0
2013-08-14 10:40:00,40.25,40.25,40.21,40.25,258700.0,28.662,28.662,28.6335,28.662,258700.0
2013-08-14 10:45:00,40.24,40.26,40.22,40.24,555500.0,28.6549,28.6692,28.6407,28.6549,555500.0
2013-08-14 10:50:00,40.23,40.24,40.22,40.23,131300.0,28.6478,28.6549,28.6407,28.6478,131300.0
2013-08-14 10:55:00,40.23,40.26,40.23,40.25,95900.0,28.6478,28.6692,28.6478,28.662,95900.0
2013-08-14 11:00:00,40.24,40.26,40.23,40.24,163700.0,28.6549,28.6692,28.6478,28.6549,163700.0
2013-08-14 11:05:00,40.24,40.25,40.23,40.25,142200.0,28.6549,28.662,28.6478,28.662,142200.0
2013-08-14 11:10:00,40.24,40.25,40.21,40.23,510400.0,28.6549,28.662,28.6335,28.6478,510400.0
2013-08-14 11:15:00,40.23,40.25,40.22,40.23,163300.0,28.6478,28.662,28.6407,28.6478,163300.0
2013-08-14 11:20:00,40.24,40.25,40.21,40.22,354300.0,28.6549,28.662,28.6335,28.6407,354300.0
2013-08-14 11:25:00,40.21,40.22,40.17,40.18,233100.0,28.6335,28.6407,28.6051,28.6122,233100.0
2013-08-14 11:30:00,40.18,40.22,40.18,40.21,71100.0,28.6122,28.6407,28.6122,28.6335,71100.0
2013-08-14 11:35:00,40.21,40.23,40.2,40.21,108700.0,28.6335,28.6478,28.6264,28.6335,108700.0
2013-08-14 11:40:00,40.21,40.23,40.21,40.22,89600.0,28.6335,28.6478,28.6335,28.6407,89600.0
2013-08-14 11:45:00,40.21,40.23,40.19,40.2,126900.0,28.6335,28.6478,28.6193,28.6264,126900.0
2013-08-14 11:50:00,40.21,40.22,40.2,40.21,71900.0,28.6335,28.6407,28.6264,28.6335,71900.0
2013-08-14 11:55:00,40.21,40.23,40.18,40.21,209700.0,28.6335,28.6478,28.6122,28.6335,209700.0
2013-08-14 12:00:00,40.21,40.24,40.2,40.22,94300.0,28.6335,28.6549,28.6264,28.6407,94300.0
2013-08-14 12:05:00,40.22,40.26,40.22,40.23,100700.0,28.6407,28.6692,28.6407,28.6478,100700.0
2013-08-14 12:10:00,40.24,40.27,40.23,40.25,200300.0,28.6549,28.6763,28.6478,28.662,200300.0
2013-08-14 12:15:00,40.26,40.27,40.25,40.27,70300.0,28.6692,28.6763,28.662,28.6763,70300.0
2013-08-14 12:20:00,40.26,40.27,40.24,40.25,133000.0,28.6692,28.6763,28.6549,28.662,133000.0
2013-08-14 12:25:00,40.25,40.27,40.24,40.27,219400.0,28.662,28.6763,28.6549,28.6763,219400.0
2013-08-14 12:30:00,40.28,40.29,40.26,40.27,134600.0,28.6834,28.6905,28.6692,28.6763,134600.0
2013-08-14 12:35:00,40.27,40.28,40.25,40.26,81900.0,28.6763,28.6834,28.662,28.6692,81900.0
2013-08-14 12:40:00,40.26,40.27,40.25,40.27,79800.0,28.6692,28.6763,28.662,28.6763,79800.0
2013-08-14 12:45:00,40.27,40.28,40.25,40.26,71000.0,28.6763,28.6834,28.662,28.6692,71000.0
2013-08-14 12:50:00,40.26,40.27,40.25,40.25,89300.0,28.6692,28.6763,28.662,28.662,89300.0
2013-08-14 12:55:00,40.25,40.27,40.25,40.27,91100.0,28.662,28.6763,28.662,28.6763,91100.0
2013-08-14 13:00:00,40.27,40.29,40.26,40.29,106200.0,28.6763,28.6905,28.6692,28.6905,106200.0
2013-08-14 13:05:00,40.29,40.29,40.27,40.28,48600.0,28.6905,28.6905,28.6763,28.6834,48600.0
2013-08-14 13:10:00,40.27,40.29,40.26,40.27,137600.0,28.6763,28.6905,28.6692,28.6763,137600.0
2013-08-14 13:15:00,40.27,40.28,40.27,40.28,46100.0,28.6763,28.6834,28.6763,28.6834,46100.0
2013-08-14 13:20:00,40.29,40.29,40.27,40.29,85500.0,28.6905,28.6905,28.6763,28.6905,85500.0
2013-08-14 13:25:00,40.29,40.29,40.27,40.27,123200.0,28.6905,28.6905,28.6763,28.6763,123200.0
2013-08-14 13:30:00,40.27,40.27,40.21,40.22,189400.0,28.6763,28.6763,28.6335,28.6407,189400.0
2013-08-14 13:35:00,40.21,40.26,40.21,40.23,112100.0,28.6335,28.6692,28.6335,28.6478,112100.0
2013-08-14 13:40:00,40.23,40.24,40.2,40.2,116600.0,28.6478,28.6549,28.6264,28.6264,116600.0
2013-08-14 13:45:00,40.19,40.2,40.17,40.18,168000.0,28.6193,28.6264,28.6051,28.6122,168000.0
2013-08-14 13:50:00,40.18,40.23,40.18,40.2,166300.0,28.6122,28.6478,28.6122,28.6264,166300.0
2013-08-14 13:55:00,40.21,40.23,40.18,40.21,147100.0,28.6335,28.6478,28.6122,28.6335,147100.0
2013-08-14 14:00:00,40.22,40.25,40.22,40.24,70700.0,28.6407,28.662,28.6407,28.6549,70700.0
2013-08-14 14:05:00,40.24,40.25,40.22,40.25,77900.0,28.6549,28.662,28.6407,28.662,77900.0
2013-08-14 14:10:00,40.25,40.25,40.22,40.22,51800.0,28.662,28.662,28.6407,28.6407,51800.0
2013-08-14 14:15:00,40.22,40.23,40.21,40.22,44500.0,28.6407,28.6478,28.6335,28.6407,44500.0
2013-08-14 14:20:00,40.22,40.22,40.19,40.2,159300.0,28.6407,28.6407,28.6193,28.6264,159300.0
2013-08-14 14:25:00,40.2,40.23,40.2,40.22,52600.0,28.6264,28.6478,28.6264,28.6407,52600.0
2013-08-14 14:30:00,40.22,40.23,40.18,40.19,54400.0,28.6407,28.6478,28.6122,28.6193,54400.0
2013-08-14 14:35:00,40.19,40.22,40.18,40.21,156400.0,28.6193,28.6407,28.6122,28.6335,156400.0
2013-08-14 14:40:00,40.22,40.23,40.2,40.21,81200.0,28.6407,28.6478,28.6264,28.6335,81200.0
2013-08-14 14:45:00,40.22,40.25,40.21,40.23,93100.0,28.6407,28.662,28.6335,28.6478,93100.0
2013-08-14 14:50:00,40.22,40.24,40.21,40.23,251000.0,28.6407,28.6549,28.6335,28.6478,251000.0
2013-08-14 14:55:00,40.23,40.23,40.22,40.23,81400.0,28.6478,28.6478,28.6407,28.6478,81400.0
2013-08-14 15:00:00,40.22,40.24,40.2,40.21,66600.0,28.6407,28.6549,28.6264,28.6335,66600.0
2013-08-14 15:05:00,40.21,40.23,40.2,40.22,82000.0,28.6335,28.6478,28.6264,28.6407,82000.0
2013-08-14 15:10:00,40.23,40.25,40.22,40.25,120600.0,28.6478,28.662,28.6407,28.662,120600.0
2013-08-14 15:15:00,40.24,40.27,40.23,40.23,74100.0,28.6549,28.6763,28.6478,28.6478,74100.0
2013-08-14 15:20:00,40.24,40.26,40.23,40.23,80400.0,28.6549,28.6692,28.6478,28.6478,80400.0
2013-08-14 15:25:00,40.24,40.25,40.23,40.24,46400.0,28.6549,28.662,28.6478,28.6549,46400.0
2013-08-14 15:30:00,40.23,40.24,40.21,40.21,109900.0,28.6478,28.6549,28.6335,28.6335,109900.0
2013-08-14 15:35:00,40.21,40.22,40.2,40.21,138400.0,28.6335,28.6407,28.6264,28.6335,138400.0
2013-08-14 15:40:00,40.22,40.22,40.19,40.21,95100.0,28.6407,28.6407,28.6193,28.6335,95100.0
2013-08-14 15:45:00,40.21,40.22,40.17,40.19,356200.0,28.6335,28.6407,28.6051,28.6193,356200.0
2013-08-14 15:50:00,40.19,40.2,40.18,40.2,102400.0,28.6193,28.6264,28.6122,28.6264,102400.0
2013-08-14 15:55:00,40.2,40.21,40.17,40.17,819700.0,28.6264,28.6335,28.6051,28.6051,819700.0
2013-08-15 09:30:00,39.71,39.71,39.58,39.61,752700.0,28.2775,28.2775,28.1849,28.2063,752700.0
2013-08-15 09:35:00,39.61,39.62,39.58,39.58,221700.0,28.2063,28.2134,28.1849,28.1849,221700.0
2013-08-15 09:40:00,39.57,39.66,39.55,39.65,316800.0,28.1778,28.2419,28.1636,28.2348,316800.0
2013-08-15 09:45:00,39.65,39.65,39.53,39.53,291400.0,28.2348,28.2348,28.1493,28.1493,291400.0
2013-08-15 09:50:00,39.52,39.54,39.5,39.5,215300.0,28.1422,28.1564,28.128,28.128,215300.0
2013-08-15 09:55:00,39.49,39.57,39.46,39.56,264500.0,28.1208,28.1778,28.0995,28.1707,264500.0
2013-08-15 10:00:00,39.54,39.59,39.49,39.51,381700.0,28.1564,28.192,28.1208,28.1351,381700.0
2013-08-15 10:05:00,39.51,39.51,39.4,39.4,193500.0,28.1351,28.1351,28.0567,28.0567,193500.0
2013-08-15 10:10:00,39.4,39.41,39.35,39.37,262400.0,28.0567,28.0639,28.0211,28.0354,262400.0
2013-08-15 10:15:00,39.37,39.42,39.36,39.4,232700.0,28.0354,28.071,28.0283,28.0567,232700.0
2013-08-15 10:20:00,39.4,39.46,39.4,39.43,198100.0,28.0567,28.0995,28.0567,28.0781,198100.0
2013-08-15 10:25:00,39.44,39.5,39.44,39.5,107200.0,28.0852,28.128,28.0852,28.128,107200.0
2013-08-15 10:30:00,39.5,39.51,39.45,39.46,302600.0,28.128,28.1351,28.0924,28.0995,302600.0
2013-08-15 10:35:00,39.46,39.51,39.46,39.48,197500.0,28.0995,28.1351,28.0995,28.1137,197500.0
2013-08-15 10:40:00,39.49,39.5,39.46,39.48,76800.0,28.1208,28.128,28.0995,28.1137,76800.0
2013-08-15 10:45:00,39.49,39.49,39.43,39.44,194800.0,28.1208,28.1208,28.0781,28.0852,194800.0
2013-08-15 10:50:00,39.43,39.49,39.42,39.47,97000.0,28.0781,28.1208,28.071,28.1066,97000.0
2013-08-15 10:55:00,39.47,39.5,39.47,39.49,222700.0,28.1066,28.128,28.1066,28.1208,222700.0
2013-08-15 11:00:00,39.49,39.53,39.49,39.53,68300.0,28.1208,28.1493,28.1208,28.1493,68300.0
2013-08-15 11:05:00,39.53,39.58,39.53,39.57,72400.0,28.1493,28.1849,28.1493,28.1778,72400.0
2013-08-15 11:10:00,39.57,39.62,39.57,39.59,87800.0,28.1778,28.2134,28.1778,28.192,87800.0
2013-08-15 11:15:00,39.58,39.65,39.58,39.65,94300.0,28.1849,28.2348,28.1849,28.2348,94300.0
2013-08-15 11:20:00,39.65,39.68,39.63,39.67,69900.0,28.2348,28.2561,28.2205,28.249,69900.0
2013-08-15 11:25:00,39.68,39.7,39.68,39.68,78700.0,28.2561,28.2704,28.2561,28.2561,78700.0
2013-08-15 11:30:00,39.69,39.71,39.68,39.69,143400.0,28.2633,28.2775,28.2561,28.2633,143400.0
2013-08-15 11:35:00,39.69,39.72,39.69,39.71,81800.0,28.2633,28.2846,28.2633,28.2775,81800.0
2013-08-15 11:40:00,39.72,39.73,39.71,39.72,63100.0,28.2846,28.2917,28.2775,28.2846,63100.0
2013-08-15 11:45:00,39.72,39.76,39.72,39.74,46500.0,28.2846,28.3131,28.2846,28.2989,46500.0
2013-08-15 11:50:00,39.75,39.76,39.73,39.73,73900.0,28.306,28.3131,28.2917,28.2917,73900.0
2013-08-15 11:55:00,39.73,39.77,39.73,39.73,200400.0,28.2917,28.3202,28.2917,28.2917,200400.0
2013-08-15 12:00:00,39.73,39.73,39.71,39.71,60600.0,28.2917,28.2917,28.2775,28.2775,60600.0
2013-08-15 12:05:00,39.71,39.74,39.7,39.73,80800.0,28.2775,28.2989,28.2704,28.2917,80800.0
2013-08-15 12:10:00,39.73,39.74,39.71,39.73,37800.0,28.2917,28.2989,28.2775,28.2917,37800.0
2013-08-15 12:15:00,39.73,39.78,39.71,39.77,95100.0,28.2917,28.3273,28.2775,28.3202,95100.0
2013-08-15 12:20:00,39.77,39.79,39.74,39.74,97300.0,28.3202,28.3345,28.2989,28.2989,97300.0
2013-08-15 12:25:00,39.75,39.76,39.74,39.76,25900.0,28.306,28.3131,28.2989,28.3131,25900.0
2013-08-15 12:30:00,39.76,39.8,39.75,39.76,125700.0,28.3131,28.3416,28.306,28.3131,125700.0
2013-08-15 12:35:00,39.76,39.76,39.72,39.73,75200.0,28.3131,28.3131,28.2846,28.2917,75200.0
2013-08-15 12:40:00,39.73,39.76,39.72,39.74,113400.0,28.2917,28.3131,28.2846,28.2989,113400.0
2013-08-15 12:45:00,39.73,39.74,39.69,39.69,153000.0,28.2917,28.2989,28.2633,28.2633,153000.0
2013-08-15 12:50:00,39.69,39.75,39.68,39.75,127400.0,28.2633,28.306,28.2561,28.306,127400.0
2013-08-15 12:55:00,39.74,39.76,39.71,39.71,119900.0,28.2989,28.3131,28.2775,28.2775,119900.0
2013-08-15 13:00:00,39.72,39.75,39.71,39.73,69600.0,28.2846,28.306,28.2775,28.2917,69600.0
2013-08-15 13:05:00,39.73,39.73,39.7,39.73,74400.0,28.2917,28.2917,28.2704,28.2917,74400.0
2013-08-15 13:10:00,39.73,39.75,39.68,39.74,137000.0,28.2917,28.306,28.2561,28.2989,137000.0
2013-08-15 13:15:00,39.75,39.75,39.7,39.71,412700.0,28.306,28.306,28.2704,28.2775,412700.0
2013-08-15 13:20:00,39.71,39.72,39.66,39.66,127700.0,28.2775,28.2846,28.2419,28.2419,127700.0
2013-08-15 13:25:00,39.66,39.68,39.65,39.67,93700.0,28.2419,28.2561,28.2348,28.249,93700.0
2013-08-15 13:30:00,39.67,39.74,39.66,39.73,74000.0,28.249,28.2989,28.2419,28.2917,74000.0
2013-08-15 13:35:00,39.74,39.76,39.69,39.69,115200.0,28.2989,28.3131,28.2633,28.2633,115200.0
2013-08-15 13:40:00,39.7,39.76,39.7,39.76,66500.0,28.2704,28.3131,28.2704,28.3131,66500.0
2013-08-15 13:45:00,39.75,39.78,39.74,39.76,105300.0,28.306,28.3273,28.2989,28.3131,105300.0
2013-08-15 13:50:00,39.76,39.76,39.71,39.71,95100.0,28.3131,28.3131,28.2775,28.2775,95100.0
2013-08-15 13:55:00,39.72,39.73,39.7,39.71,77800.0,28.2846,28.2917,28.2704,28.2775,77800.0
2013-08-15 14:00:00,39.72,39.75,39.71,39.74,93000.0,28.2846,28.306,28.2775,28.2989,93000.0
2013-08-15 14:05:00,39.73,39.76,39.71,39.74,129100.0,28.2917,28.3131,28.2775,28.2989,129100.0
2013-08-15 14:10:00,39.74,39.75,39.69,39.72,123300.0,28.2989,28.306,28.2633,28.2846,123300.0
2013-08-15 14:15:00,39.71,39.75,39.69,39.75,117900.0,28.2775,28.306,28.2633,28.306,117900.0
2013-08-15 14:20:00,39.75,39.8,39.73,39.79,143300.0,28.306,28.3416,28.2917,28.3345,143300.0
2013-08-15 14:25:00,39.79,39.81,39.77,39.79,146600.0,28.3345,28.3487,28.3202,28.3345,146600.0
2013-08-15 14:30:00,39.78,39.82,39.77,39.77,466600.0,28.3273,28.3558,28.3202,28.3202,466600.0
2013-08-15 14:35:00,39.78,39.78,39.74,39.75,401200.0,28.3273,28.3273,28.2989,28.306,401200.0
2013-08-15 14:40:00,39.75,39.77,39.73,39.77,81200.0,28.306,28.3202,28.2917,28.3202,81200.0
2013-08-15 14:45:00,39.77,39.79,39.75,39.75,178800.0,28.3202,28.3345,28.306,28.306,178800.0
2013-08-15 14:50:00,39.75,39.78,39.72,39.76,144400.0,28.306,28.3273,28.2846,28.3131,144400.0
2013-08-15 14:55:00,39.76,39.78,39.75,39.76,30800.0,28.3131,28.3273,28.306,28.3131,30800.0
2013-08-15 15:00:00,39.76,39.77,39.75,39.76,62600.0,28.3131,28.3202,28.306,28.3131,62600.0
2013-08-15 15:05:00,39.75,39.78,39.74,39.77,87400.0,28.306,28.3273,28.2989,28.3202,87400.0
2013-08-15 15:10:00,39.76,39.77,39.72,39.73,80100.0,28.3131,28.3202,28.2846,28.2917,80100.0
2013-08-15 15:15:00,39.73,39.73,39.71,39.72,308400.0,28.2917,28.2917,28.2775,28.2846,308400.0
2013-08-15 15:20:00,39.72,39.73,39.71,39.72,131500.0,28.2846,28.2917,28.2775,28.2846,131500.0
2013-08-15 15:25:00,39.73,39.74,39.71,39.73,182100.0,28.2917,28.2989,28.2775,28.2917,182100.0
2013-08-15 15:30:00,39.72,39.75,39.71,39.72,410500.0,28.2846,28.306,28.2775,28.2846,410500.0
2013-08-15 15:35:00,39.71,39.72,39.69,39.71,369700.0,28.2775,28.2846,28.2633,28.2775,369700.0
2013-08-15 15:40:00,39.72,39.72,39.7,39.71,202800.0,28.2846,28.2846,28.2704,28.2775,202800.0
2013-08-15 15:45:00,39.71,39.76,39.71,39.74,178700.0,28.2775,28.3131,28.2775,28.2989,178700.0
2013-08-15 15:50:00,39.73,39.74,39.7,39.71,100500.0,28.2917,28.2989,28.2704,28.2775,100500.0
2013-08-15 15:55:00,39.71,39.76,39.7,39.73,831400.0,28.2775,28.3131,28.2704,28.2917,831400.0
2013-08-16 09:30:00,39.7,39.74,39.62,39.62,831400.0,28.2704,28.2989,28.2134,28.2134,831400.0
2013-08-16 09:35:00,39.62,39.64,39.57,39.62,383100.0,28.2134,28.2276,28.1778,28.2134,383100.0
2013-08-16 09:40:00,39.63,39.68,39.62,39.64,557900.0,28.2205,28.2561,28.2134,28.2276,557900.0
2013-08-16 09:45:00,39.64,39.68,39.63,39.67,255300.0,28.2276,28.2561,28.2205,28.249,255300.0
2013-08-16 09:50:00,39.67,39.69,39.63,39.63,462100.0,28.249,28.2633,28.2205,28.2205,462100.0
2013-08-16 09:55:00,39.64,39.65,39.59,39.64,623500.0,28.2276,28.2348,28.192,28.2276,623500.0
2013-08-16 10:00:00,39.63,39.65,39.58,39.63,329000.0,28.2205,28.2348,28.1849,28.2205,329000.0
2013-08-16 10:05:00,39.64,39.67,39.63,39.65,281200.0,28.2276,28.249,28.2205,28.2348,281200.0
2013-08-16 10:10:00,39.64,39.68,39.62,39.63,480200.0,28.2276,28.2561,28.2134,28.2205,480200.0
2013-08-16 10:15:00,39.63,39.65,39.59,39.61,514100.0,28.2205,28.2348,28.192,28.2063,514100.0
2013-08-16 10:20:00,39.61,39.61,39.57,39.59,228400.0,28.2063,28.2063,28.1778,28.192,228400.0
2013-08-16 10:25:00,39.59,39.64,39.57,39.63,164100.0,28.192,28.2276,28.1778,28.2205,164100.0
2013-08-16 10:30:00,39.62,39.64,39.58,39.63,190200.0,28.2134,28.2276,28.1849,28.2205,190200.0
2013-08-16 10:35:00,39.63,39.69,39.63,39.68,189900.0,28.2205,28.2633,28.2205,28.2561,189900.0
2013-08-16 10:40:00,39.68,39.7,39.65,39.65,123700.0,28.2561,28.2704,28.2348,28.2348,123700.0
2013-08-16 10:45:00,39.65,39.7,39.65,39.69,125600.0,28.2348,28.2704,28.2348,28.2633,125600.0
2013-08-16 10:50:00,39.69,39.72,39.67,39.72,98800.0,28.2633,28.2846,28.249,28.2846,98800.0
2013-08-16 10:55:00,39.71,39.73,39.69,39.7,81500.0,28.2775,28.2917,28.2633,28.2704,81500.0
2013-08-16 11:00:00,39.69,39.72,39.69,39.71,120400.0,28.2633,28.2846,28.2633,28.2775,120400.0
2013-08-16 11:05:00,39.71,39.71,39.67,39.68,133600.0,28.2775,28.2775,28.249,28.2561,133600.0
2013-08-16 11:10:00,39.67,39.7,39.65,39.66,150200.0,28.249,28.2704,28.2348,28.2419,150200.0
2013-08-16 11:15:00,39.66,39.68,39.64,39.64,125000.0,28.2419,28.2561,28.2276,28.2276,125000.0
2013-08-16 11:20:00,39.65,39.65,39.62,39.63,83800.0,28.2348,28.2348,28.2134,28.2205,83800.0
2013-08-16 11:25:00,39.62,39.66,39.62,39.62,167200.0,28.2134,28.2419,28.2134,28.2134,167200.0
2013-08-16 11:30:00,39.62,39.65,39.61,39.63,54300.0,28.2134,28.2348,28.2063,28.2205,54300.0
2013-08-16 11:35:00,39.63,39.67,39.62,39.67,791000.0,28.2205,28.249,28.2134,28.249,791000.0
2013-08-16 11:40:00,39.66,39.69,39.65,39.68,209200.0,28.2419,28.2633,28.2348,28.2561,209200.0
2013-08-16 11:45:00,39.68,39.69,39.66,39.67,175000.0,28.2561,28.2633,28.2419,28.249,175000.0
2013-08-16 11:50:00,39.68,39.68,39.65,39.68,62300.0,28.2561,28.2561,28.2348,28.2561,62300.0
2013-08-16 11:55:00,39.67,39.69,39.67,39.67,56900.0,28.249,28.2633,28.249,28.249,56900.0
2013-08-16 12:00:00,39.67,39.68,39.65,39.68,81200.0,28.249,28.2561,28.2348,28.2561,81200.0
2013-08-16 12:05:00,39.67,39.67,39.64,39.65,97600.0,28.249,28.249,28.2276,28.2348,97600.0
2013-08-16 12:10:00,39.65,39.66,39.59,39.61,91900.0,28.2348,28.2419,28.192,28.2063,91900.0
2013-08-16 12:15:00,39.62,39.62,39.6,39.6,52900.0,28.2134,28.2134,28.1992,28.1992,52900.0
2013-08-16 12:20:00,39.6,39.61,39.58,39.58,276200.0,28.1992,28.2063,28.1849,28.1849,276200.0
2013-08-16 12:25:00,39.59,39.6,39.55,39.57,310200.0,28.192,28.1992,28.1636,28.1778,310200.0
2013-08-16 12:30:00,39.56,39.58,39.55,39.56,144200.0,28.1707,28.1849,28.1636,28.1707,144200.0
2013-08-16 12:35:00,39.56,39.57,39.52,39.52,280400.0,28.1707,28.1778,28.1422,28.1422,280400.0
2013-08-16 12:40:00,39.52,39.53,39.5,39.5,61200.0,28.1422,28.1493,28.128,28.128,61200.0
2013-08-16 12:45:00,39.5,39.53,39.49,39.49,355200.0,28.128,28.1493,28.1208,28.1208,355200.0
2013-08-16 12:50:00,39.5,39.53,39.48,39.53,283600.0,28.128,28.1493,28.1137,28.1493,283600.0
2013-08-16 12:55:00,39.53,39.53,39.49,39.5,114100.0,28.1493,28.1493,28.1208,28.128,114100.0
2013-08-16 13:00:00,39.5,39.52,39.49,39.49,189200.0,28.128,28.1422,28.1208,28.1208,189200.0
2013-08-16 13:05:00,39.5,39.51,39.46,39.47,94900.0,28.128,28.1351,28.0995,28.1066,94900.0
2013-08-16 13:10:00,39.48,39.48,39.42,39.43,108300.0,28.1137,28.1137,28.071,28.0781,108300.0
2013-08-16 13:15:00,39.43,39.46,39.42,39.45,77200.0,28.0781,28.0995,28.071,28.0924,77200.0
2013-08-16 13:20:00,39.44,39.47,39.42,39.47,58500.0,28.0852,28.1066,28.071,28.1066,58500.0
2013-08-16 13:25:00,39.46,39.47,39.44,39.44,64200.0,28.0995,28.1066,28.0852,28.0852,64200.0
2013-08-16 13:30:00,39.45,39.46,39.44,39.45,76300.0,28.0924,28.0995,28.0852,28.0924,76300.0
2013-08-16 13:35:00,39.45,39.45,39.39,39.39,102200.0,28.0924,28.0924,28.0496,28.0496,102200.0
2013-08-16 13:40:00,39.39,39.4,39.32,39.33,178400.0,28.0496,28.0567,27.9998,28.0069,178400.0
2013-08-16 13:45:00,39.33,39.33,39.28,39.3,296000.0,28.0069,28.0069,27.9713,27.9855,296000.0
2013-08-16 13:50:00,39.3,39.34,39.3,39.34,170400.0,27.9855,28.014,27.9855,28.014,170400.0
2013-08-16 13:55:00,39.34,39.36,39.33,39.34,232900.0,28.014,28.0283,28.0069,28.014,232900.0
2013-08-16 14:00:00,39.35,39.37,39.33,39.36,327000.0,28.0211,28.0354,28.0069,28.0283,327000.0
2013-08-16 14:05:00,39.37,39.38,39.34,39.35,81300.0,28.0354,28.0425,28.014,28.0211,81300.0
2013-08-16 14:10:00,39.35,39.35,39.31,39.31,206400.0,28.0211,28.0211,27.9927,27.9927,206400.0
2013-08-16 14:15:00,39.31,39.32,39.29,39.3,168500.0,27.9927,27.9998,27.9784,27.9855,168500.0
2013-08-16 14:20:00,39.29,39.33,39.29,39.32,266600.0,27.9784,28.0069,27.9784,27.9998,266600.0
2013-08-16 14:25:00,39.32,39.33,39.29,39.32,131800.0,27.9998,28.0069,27.9784,27.9998,131800.0
2013-08-16 14:30:00,39.32,39.32,39.29,39.3,151000.0,27.9998,27.9998,27.9784,27.9855,151000.0
2013-08-16 14:35:00,39.3,39.33,39.3,39.32,243700.0,27.9855,28.0069,27.9855,27.9998,243700.0
2013-08-16 14:40:00,39.33,39.35,39.32,39.32,302400.0,28.0069,28.0211,27.9998,27.9998,302400.0
2013-08-16 14:45:00,39.32,39.36,39.32,39.34,202800.0,27.9998,28.0283,27.9998,28.014,202800.0
2013-08-16 14:50:00,39.34,39.38,39.34,39.37,125000.0,28.014,28.0425,28.014,28.0354,125000.0
2013-08-16 14:55:00,39.36,39.4,39.35,39.39,755400.0,28.0283,28.0567,28.0211,28.0496,755400.0
2013-08-16 15:00:00,39.38,39.39,39.36,39.37,170100.0,28.0425,28.0496,28.0283,28.0354,170100.0
2013-08-16 15:05:00,39.36,39.39,39.35,39.37,129800.0,28.0283,28.0496,28.0211,28.0354,129800.0
2013-08-16 15:10:00,39.37,39.38,39.33,39.34,146900.0,28.0354,28.0425,28.0069,28.014,146900.0
2013-08-16 15:15:00,39.34,39.35,39.31,39.32,190400.0,28.014,28.0211,27.9927,27.9998,190400.0
2013-08-16 15:20:00,39.3,39.34,39.3,39.31,100300.0,27.9855,28.014,27.9855,27.9927,100300.0
2013-08-16 15:25:00,39.31,39.31,39.28,39.3,203300.0,27.9927,27.9927,27.9713,27.9855,203300.0
2013-08-16 15:30:00,39.3,39.3,39.27,39.29,205200.0,27.9855,27.9855,27.9642,27.9784,205200.0
2013-08-16 15:35:00,39.3,39.34,39.29,39.33,197400.0,27.9855,28.014,27.9784,28.0069,197400.0
2013-08-16 15:40:00,39.34,39.34,39.29,39.3,201300.0,28.014,28.014,27.9784,27.9855,201300.0
2013-08-16 15:45:00,39.3,39.3,39.25,39.27,231700.0,27.9855,27.9855,27.9499,27.9642,231700.0
2013-08-16 15:50:00,39.26,39.29,39.26,39.29,236800.0,27.9571,27.9784,27.9571,27.9784,236800.0
2013-08-16 15:55:00,39.29,39.29,39.25,39.29,1053200.0,27.9784,27.9784,27.9499,27.9784,1053200.0
2013-08-19 09:30:00,38.92,38.97,38.89,38.91,405700.0,27.7149,27.7505,27.6936,27.7078,405700.0
2013-08-19 09:35:00,38.92,38.92,38.88,38.89,250200.0,27.7149,27.7149,27.6865,27.6936,250200.0
2013-08-19 09:40:00,38.89,38.92,38.87,38.88,664300.0,27.6936,27.7149,27.6793,27.6865,664300.0
2013-08-19 09:45:00,38.87,38.89,38.81,38.83,134200.0,27.6793,27.6936,27.6366,27.6508,134200.0
2013-08-19 09:50:00,38.83,38.86,38.78,38.86,179500.0,27.6508,27.6722,27.6152,27.6722,179500.0
2013-08-19 09:55:00,38.86,38.93,38.85,38.92,76700.0,27.6722,27.7221,27.6651,27.7149,76700.0
2013-08-19 10:00:00,38.92,38.95,38.89,38.89,158000.0,27.7149,27.7363,27.6936,27.6936,158000.0
2013-08-19 10:05:00,38.9,38.91,38.84,38.84,131500.0,27.7007,27.7078,27.658,27.658,131500.0
2013-08-19 10:10:00,38.84,38.87,38.82,38.85,459600.0,27.658,27.6793,27.6437,27.6651,459600.0
2013-08-19 10:15:00,38.84,38.86,38.82,38.82,592800.0,27.658,27.6722,27.6437,27.6437,592800.0
2013-08-19 10:20:00,38.82,38.87,38.81,38.84,181500.0,27.6437,27.6793,27.6366,27.658,181500.0
2013-08-19 10:25:00,38.84,38.84,38.82,38.83,79600.0,27.658,27.658,27.6437,27.6508,79600.0
2013-08-19 10:30:00,38.83,38.87,38.8,38.87,241800.0,27.6508,27.6793,27.6295,27.6793,241800.0
2013-08-19 10:35:00,38.87,38.94,38.87,38.93,144000.0,27.6793,27.7292,27.6793,27.7221,144000.0
2013-08-19 10:40:00,38.93,38.95,38.91,38.91,70600.0,27.7221,27.7363,27.7078,27.7078,70600.0
2013-08-19 10:45:00,38.91,38.93,38.9,38.9,88600.0,27.7078,27.7221,27.7007,27.7007,88600.0
2013-08-19 10:50:00,38.9,38.92,38.89,38.91,35500.0,27.7007,27.7149,27.6936,27.7078,35500.0
2013-08-19 10:55:00,38.92,38.92,38.87,38.91,103500.0,27.7149,27.7149,27.6793,27.7078,103500.0
2013-08-19 11:00:00,38.91,38.91,38.87,38.89,62900.0,27.7078,27.7078,27.6793,27.6936,62900.0
2013-08-19 11:05:00,38.88,38.93,38.88,38.93,48300.0,27.6865,27.7221,27.6865,27.7221,48300.0
2013-08-19 11:10:00,38.92,38.95,38.91,38.93,123100.0,27.7149,27.7363,27.7078,27.7221,123100.0
2013-08-19 11:15:00,38.93,38.93,38.87,38.88,57700.0,27.7221,27.7221,27.6793,27.6865,57700.0
2013-08-19 11:20:00,38.88,38.91,38.88,38.9,43700.0,27.6865,27.7078,27.6865,27.7007,43700.0
2013-08-19 11:25:00,38.9,38.91,38.89,38.9,54700.0,27.7007,27.7078,27.6936,27.7007,54700.0
2013-08-19 11:30:00,38.89,38.9,38.86,38.88,105500.0,27.6936,27.7007,27.6722,27.6865,105500.0
2013-08-19 11:35:00,38.88,38.9,38.86,38.87,69700.0,27.6865,27.7007,27.6722,27.6793,69700.0
2013-08-19 11:40:00,38.87,38.91,38.87,38.9,67500.0,27.6793,27.7078,27.6793,27.7007,67500.0
2013-08-19 11:45:00,38.89,38.92,38.89,38.9,82700.0,27.6936,27.7149,27.6936,27.7007,82700.0
2013-08-19 11:50:00,38.89,38.9,38.87,38.88,51800.0,27.6936,27.7007,27.6793,27.6865,51800.0
2013-08-19 11:55:00,38.88,38.9,38.88,38.89,31500.0,27.6865,27.7007,27.6865,27.6936,31500.0
2013-08-19 12:00:00,38.89,38.92,38.89,38.92,64000.0,27.6936,27.7149,27.6936,27.7149,64000.0
2013-08-19 12:05:00,38.91,38.93,38.91,38.93,48600.0,27.7078,27.7221,27.7078,27.7221,48600.0
2013-08-19 12:10:00,38.91,38.94,38.9,38.92,359700.0,27.7078,27.7292,27.7007,27.7149,359700.0
2013-08-19 12:15:00,38.92,38.92,38.89,38.9,153800.0,27.7149,27.7149,27.6936,27.7007,153800.0
2013-08-19 12:20:00,38.89,38.9,38.88,38.9,82700.0,27.6936,27.7007,27.6865,27.7007,82700.0
2013-08-19 12:25:00,38.89,38.91,38.87,38.88,65200.0,27.6936,27.7078,27.6793,27.6865,65200.0
2013-08-19 12:30:00,38.87,38.88,38.86,38.87,27800.0,27.6793,27.6865,27.6722,27.6793,27800.0
2013-08-19 12:35:00,38.87,38.88,38.85,38.86,132500.0,27.6793,27.6865,27.6651,27.6722,132500.0
2013-08-19 12:40:00,38.86,38.87,38.84,38.87,53500.0,27.6722,27.6793,27.658,27.6793,53500.0
2013-08-19 12:45:00,38.86,38.89,38.84,38.85,64500.0,27.6722,27.6936,27.658,27.6651,64500.0
2013-08-19 12:50:00,38.85,38.86,38.84,38.86,38000.0,27.6651,27.6722,27.658,27.6722,38000.0
2013-08-19 12:55:00,38.86,38.88,38.85,38.86,32000.0,27.6722,27.6865,27.6651,27.6722,32000.0
2013-08-19 13:00:00,38.86,38.87,38.84,38.84,76000.0,27.6722,27.6793,27.658,27.658,76000.0
2013-08-19 13:05:00,38.84,38.85,38.82,38.83,996000.0,27.658,27.6651,27.6437,27.6508,996000.0
2013-08-19 13:10:00,38.83,38.83,38.81,38.82,111700.0,27.6508,27.6508,27.6366,27.6437,111700.0
2013-08-19 13:15:00,38.81,38.82,38.8,38.8,98100.0,27.6366,27.6437,27.6295,27.6295,98100.0
2013-08-19 13:20:00,38.8,38.81,38.78,38.78,118300.0,27.6295,27.6366,27.6152,27.6152,118300.0
2013-08-19 13:25:00,38.78,38.79,38.75,38.75,89600.0,27.6152,27.6224,27.5939,27.5939,89600.0
2013-08-19 13:30:00,38.75,38.75,38.69,38.7,694900.0,27.5939,27.5939,27.5512,27.5583,694900.0
2013-08-19 13:35:00,38.69,38.7,38.67,38.68,117800.0,27.5512,27.5583,27.5369,27.544,117800.0
2013-08-19 13:40:00,38.69,38.69,38.66,38.68,183700.0,27.5512,27.5512,27.5298,27.544,183700.0
2013-08-19 13:45:00,38.68,38.68,38.66,38.67,124900.0,27.544,27.544,27.5298,27.5369,124900.0
2013-08-19 13:50:00,38.68,38.72,38.67,38.72,95100.0,27.544,27.5725,27.5369,27.5725,95100.0
2013-08-19 13:55:00,38.72,38.72,38.69,38.7,1162400.0,27.5725,27.5725,27.5512,27.5583,1162400.0
2013-08-19 14:00:00,38.69,38.71,38.66,38.66,124200.0,27.5512,27.5654,27.5298,27.5298,124200.0
2013-08-19 14:05:00,38.66,38.67,38.63,38.65,268900.0,27.5298,27.5369,27.5084,27.5227,268900.0
2013-08-19 14:10:00,38.64,38.66,38.63,38.64,152000.0,27.5155,27.5298,27.5084,27.5155,152000.0
2013-08-19 14:15:00,38.65,38.68,38.64,38.66,152600.0,27.5227,27.544,27.5155,27.5298,152600.0
2013-08-19 14:20:00,38.66,38.67,38.64,38.66,42700.0,27.5298,27.5369,27.5155,27.5298,42700.0
2013-08-19 14:25:00,38.65,38.67,38.65,38.66,69400.0,27.5227,27.5369,27.5227,27.5298,69400.0
2013-08-19 14:30:00,38.67,38.67,38.62,38.65,151800.0,27.5369,27.5369,27.5013,27.5227,151800.0
2013-08-19 14:35:00,38.65,38.68,38.62,38.67,285500.0,27.5227,27.544,27.5013,27.5369,285500.0
2013-08-19 14:40:00,38.68,38.68,38.64,38.64,71800.0,27.544,27.544,27.5155,27.5155,71800.0
2013-08-19 14:45:00,38.65,38.66,38.62,38.62,358500.0,27.5227,27.5298,27.5013,27.5013,358500.0
2013-08-19 14:50:00,38.63,38.64,38.6,38.61,151200.0,27.5084,27.5155,27.4871,27.4942,151200.0
2013-08-19 14:55:00,38.61,38.63,38.59,38.63,69500.0,27.4942,27.5084,27.4799,27.5084,69500.0
2013-08-19 15:00:00,38.63,38.65,38.6,38.61,92000.0,27.5084,27.5227,27.4871,27.4942,92000.0
2013-08-19 15:05:00,38.6,38.62,38.59,38.6,209600.0,27.4871,27.5013,27.4799,27.4871,209600.0
2013-08-19 15:10:00,38.6,38.61,38.58,38.58,179900.0,27.4871,27.4942,27.4728,27.4728,179900.0
2013-08-19 15:15:00,38.58,38.62,38.58,38.59,135300.0,27.4728,27.5013,27.4728,27.4799,135300.0
2013-08-19 15:20:00,38.59,38.61,38.58,38.6,62400.0,27.4799,27.4942,27.4728,27.4871,62400.0
2013-08-19 15:25:00,38.6,38.61,38.56,38.56,170900.0,27.4871,27.4942,27.4586,27.4586,170900.0
2013-08-19 15:30:00,38.57,38.57,38.53,38.53,680400.0,27.4657,27.4657,27.4372,27.4372,680400.0
2013-08-19 15:35:00,38.54,38.55,38.48,38.48,521000.0,27.4443,27.4515,27.4016,27.4016,521000.0
2013-08-19 15:40:00,38.48,38.49,38.45,38.47,678000.0,27.4016,27.4087,27.3803,27.3945,678000.0
2013-08-19 15:45:00,38.48,38.51,38.46,38.51,1018500.0,27.4016,27.423,27.3874,27.423,1018500.0
2013-08-19 15:50:00,38.51,38.51,38.49,38.5,341300.0,27.423,27.423,27.4087,27.4159,341300.0
2013-08-19 15:55:00,38.5,38.51,38.47,38.49,612800.0,27.4159,27.423,27.3945,27.4087,612800.0
2013-08-20 09:30:00,38.37,38.45,38.36,38.42,446900.0,27.3233,27.3803,27.3162,27.3589,446900.0
2013-08-20 09:35:00,38.4,38.41,38.37,38.37,259900.0,27.3446,27.3518,27.3233,27.3233,259900.0
2013-08-20 09:40:00,38.38,38.41,38.35,38.35,376500.0,27.3304,27.3518,27.309,27.309,376500.0
2013-08-20 09:45:00,38.35,38.42,38.34,38.4,285900.0,27.309,27.3589,27.3019,27.3446,285900.0
2013-08-20 09:50:00,38.4,38.47,38.39,38.47,205400.0,27.3446,27.3945,27.3375,27.3945,205400.0
2013-08-20 09:55:00,38.46,38.51,38.46,38.49,471200.0,27.3874,27.423,27.3874,27.4087,471200.0
2013-08-20 10:00:00,38.48,38.56,38.48,38.54,448100.0,27.4016,27.4586,27.4016,27.4443,448100.0
2013-08-20 10:05:00,38.54,38.56,38.53,38.55,612200.0,27.4443,27.4586,27.4372,27.4515,612200.0
2013-08-20 10:10:00,38.55,38.58,38.52,38.52,438300.0,27.4515,27.4728,27.4301,27.4301,438300.0
2013-08-20 10:15:00,38.52,38.54,38.49,38.5,454100.0,27.4301,27.4443,27.4087,27.4159,454100.0
2013-08-20 10:20:00,38.51,38.58,38.51,38.56,245300.0,27.423,27.4728,27.423,27.4586,245300.0
2013-08-20 10:25:00,38.56,38.56,38.51,38.51,165300.0,27.4586,27.4586,27.423,27.423,165300.0
2013-08-20 10:30:00,38.51,38.54,38.5,38.54,154000.0,27.423,27.4443,27.4159,27.4443,154000.0
2013-08-20 10:35:00,38.53,38.58,38.53,38.57,212300.0,27.4372,27.4728,27.4372,27.4657,212300.0
2013-08-20 10:40:00,38.57,38.57,38.55,38.55,217200.0,27.4657,27.4657,27.4515,27.4515,217200.0
2013-08-20 10:45:00,38.55,38.56,38.54,38.56,185000.0,27.4515,27.4586,27.4443,27.4586,185000.0
2013-08-20 10:50:00,38.57,38.57,38.54,38.56,101400.0,27.4657,27.4657,27.4443,27.4586,101400.0
2013-08-20 10:55:00,38.55,38.56,38.53,38.54,141100.0,27.4515,27.4586,27.4372,27.4443,141100.0
2013-08-20 11:00:00,38.53,38.58,38.53,38.57,157000.0,27.4372,27.4728,27.4372,27.4657,157000.0
2013-08-20 11:05:00,38.57,38.58,38.56,38.57,94400.0,27.4657,27.4728,27.4586,27.4657,94400.0
2013-08-20 11:10:00,38.57,38.58,38.54,38.54,134300.0,27.4657,27.4728,27.4443,27.4443,134300.0
2013-08-20 11:15:00,38.55,38.55,38.52,38.52,127600.0,27.4515,27.4515,27.4301,27.4301,127600.0
2013-08-20 11:20:00,38.52,38.55,38.52,38.54,64400.0,27.4301,27.4515,27.4301,27.4443,64400.0
2013-08-20 11:25:00,38.54,38.56,38.54,38.55,112300.0,27.4443,27.4586,27.4443,27.4515,112300.0
2013-08-20 11:30:00,38.54,38.59,38.54,38.59,176100.0,27.4443,27.4799,27.4443,27.4799,176100.0
2013-08-20 11:35:00,38.59,38.6,38.56,38.59,107800.0,27.4799,27.4871,27.4586,27.4799,107800.0
2013-08-20 11:40:00,38.59,38.62,38.58,38.61,105800.0,27.4799,27.5013,27.4728,27.4942,105800.0
2013-08-20 11:45:00,38.61,38.65,38.6,38.64,114200.0,27.4942,27.5227,27.4871,27.5155,114200.0
2013-08-20 11:50:00,38.65,38.65,38.61,38.62,144700.0,27.5227,27.5227,27.4942,27.5013,144700.0
2013-08-20 11:55:00,38.62,38.64,38.62,38.64,58700.0,27.5013,27.5155,27.5013,27.5155,58700.0
2013-08-20 12:00:00,38.64,38.67,38.64,38.67,71400.0,27.5155,27.5369,27.5155,27.5369,71400.0
2013-08-20 12:05:00,38.66,38.68,38.65,38.65,121900.0,27.5298,27.544,27.5227,27.5227,121900.0
2013-08-20 12:10:00,38.64,38.65,38.63,38.65,43300.0,27.5155,27.5227,27.5084,27.5227,43300.0
2013-08-20 12:15:00,38.65,38.68,38.65,38.68,53200.0,27.5227,27.544,27.5227,27.544,53200.0
2013-08-20 12:20:00,38.68,38.68,38.65,38.67,97000.0,27.544,27.544,27.5227,27.5369,97000.0
2013-08-20 12:25:00,38.68,38.69,38.67,38.68,43800.0,27.544,27.5512,27.5369,27.544,43800.0
2013-08-20 12:30:00,38.68,38.69,38.64,38.64,66000.0,27.544,27.5512,27.5155,27.5155,66000.0
2013-08-20 12:35:00,38.65,38.65,38.6,38.61,1248600.0,27.5227,27.5227,27.4871,27.4942,1248600.0
2013-08-20 12:40:00,38.61,38.61,38.58,38.59,81400.0,27.4942,27.4942,27.4728,27.4799,81400.0
2013-08-20 12:45:00,38.59,38.6,38.59,38.59,44300.0,27.4799,27.4871,27.4799,27.4799,44300.0
2013-08-20 12:50:00,38.59,38.6,38.58,38.58,150700.0,27.4799,27.4871,27.4728,27.4728,150700.0
2013-08-20 12:55:00,38.59,38.59,38.58,38.59,240300.0,27.4799,27.4799,27.4728,27.4799,240300.0
2013-08-20 13:00:00,38.6,38.64,38.59,38.62,304000.0,27.4871,27.5155,27.4799,27.5013,304000.0
2013-08-20 13:05:00,38.62,38.63,38.61,38.63,58800.0,27.5013,27.5084,27.4942,27.5084,58800.0
2013-08-20 13:10:00,38.62,38.64,38.62,38.63,45900.0,27.5013,27.5155,27.5013,27.5084,45900.0
2013-08-20 13:15:00,38.62,38.63,38.6,38.6,53300.0,27.5013,27.5084,27.4871,27.4871,53300.0
2013-08-20 13:20:00,38.6,38.61,38.59,38.6,162200.0,27.4871,27.4942,27.4799,27.4871,162200.0
2013-08-20 13:25:00,38.6,38.61,38.58,38.6,130800.0,27.4871,27.4942,27.4728,27.4871,130800.0
2013-08-20 13:30:00,38.61,38.62,38.59,38.6,128900.0,27.4942,27.5013,27.4799,27.4871,128900.0
2013-08-20 13:35:00,38.6,38.62,38.6,38.6,95300.0,27.4871,27.5013,27.4871,27.4871,95300.0
2013-08-20 13:40:00,38.6,38.61,38.58,38.59,99600.0,27.4871,27.4942,27.4728,27.4799,99600.0
2013-08-20 13:45:00,38.59,38.62,38.59,38.61,51300.0,27.4799,27.5013,27.4799,27.4942,51300.0
2013-08-20 13:50:00,38.62,38.62,38.6,38.62,56200.0,27.5013,27.5013,27.4871,27.5013,56200.0
2013-08-20 13:55:00,38.62,38.62,38.57,38.57,241300.0,27.5013,27.5013,27.4657,27.4657,241300.0
2013-08-20 14:00:00,38.57,38.58,38.55,38.56,130800.0,27.4657,27.4728,27.4515,27.4586,130800.0
2013-08-20 14:05:00,38.55,38.57,38.54,38.55,104500.0,27.4515,27.4657,27.4443,27.4515,104500.0
2013-08-20 14:10:00,38.55,38.55,38.53,38.55,113100.0,27.4515,27.4515,27.4372,27.4515,113100.0
2013-08-20 14:15:00,38.55,38.55,38.53,38.54,149400.0,27.4515,27.4515,27.4372,27.4443,149400.0
2013-08-20 14:20:00,38.53,38.54,38.51,38.54,191900.0,27.4372,27.4443,27.423,27.4443,191900.0
2013-08-20 14:25:00,38.53,38.57,38.52,38.56,97200.0,27.4372,27.4657,27.4301,27.4586,97200.0
2013-08-20 14:30:00,38.55,38.55,38.54,38.55,91300.0,27.4515,27.4515,27.4443,27.4515,91300.0
2013-08-20 14:35:00,38.54,38.55,38.52,38.54,131100.0,27.4443,27.4515,27.4301,27.4443,131100.0
2013-08-20 14:40:00,38.53,38.54,38.53,38.53,93100.0,27.4372,27.4443,27.4372,27.4372,93100.0
2013-08-20 14:45:00,38.54,38.54,38.52,38.54,543300.0,27.4443,27.4443,27.4301,27.4443,543300.0
2013-08-20 14:50:00,38.54,38.56,38.53,38.55,188500.0,27.4443,27.4586,27.4372,27.4515,188500.0
2013-08-20 14:55:00,38.54,38.55,38.52,38.54,131300.0,27.4443,27.4515,27.4301,27.4443,131300.0
2013-08-20 15:00:00,38.54,38.55,38.53,38.54,121900.0,27.4443,27.4515,27.4372,27.4443,121900.0
2013-08-20 15:05:00,38.53,38.57,38.53,38.56,309600.0,27.4372,27.4657,27.4372,27.4586,309600.0
2013-08-20 15:10:00,38.57,38.57,38.54,38.55,86000.0,27.4657,27.4657,27.4443,27.4515,86000.0
2013-08-20 15:15:00,38.55,38.56,38.54,38.55,99800.0,27.4515,27.4586,27.4443,27.4515,99800.0
2013-08-20 15:20:00,38.54,38.55,38.51,38.51,96000.0,27.4443,27.4515,27.423,27.423,96000.0
2013-08-20 15:25:00,38.52,38.52,38.51,38.52,146600.0,27.4301,27.4301,27.423,27.4301,146600.0
2013-08-20 15:30:00,38.51,38.56,38.51,38.54,288300.0,27.423,27.4586,27.423,27.4443,288300.0
2013-08-20 15:35:00,38.54,38.55,38.52,38.52,158200.0,27.4443,27.4515,27.4301,27.4301,158200.0
2013-08-20 15:40:00,38.52,38.53,38.49,38.51,239400.0,27.4301,27.4372,27.4087,27.423,239400.0
2013-08-20 15:45:00,38.5,38.51,38.48,38.49,321500.0,27.4159,27.423,27.4016,27.4087,321500.0
2013-08-20 15:50:00,38.48,38.49,38.47,38.47,240300.0,27.4016,27.4087,27.3945,27.3945,240300.0
2013-08-20 15:55:00,38.47,38.48,38.44,38.45,917200.0,27.3945,27.4016,27.3731,27.3803,917200.0
2013-08-21 09:30:00,38.02,38.04,37.93,37.96,455700.0,27.074,27.0883,27.01,27.0313,455700.0
2013-08-21 09:35:00,37.95,37.99,37.92,37.99,153800.0,27.0242,27.0527,27.0028,27.0527,153800.0
2013-08-21 09:40:00,37.99,38.03,37.97,38.03,105000.0,27.0527,27.0812,27.0384,27.0812,105000.0
2013-08-21 09:45:00,38.03,38.04,38.0,38.0,107600.0,27.0812,27.0883,27.0598,27.0598,107600.0
2013-08-21 09:50:00,38.0,38.0,37.97,37.97,421400.0,27.0598,27.0598,27.0384,27.0384,421400.0
2013-08-21 09:55:00,37.97,37.99,37.94,37.97,284700.0,27.0384,27.0527,27.0171,27.0384,284700.0
2013-08-21 10:00:00,37.96,37.99,37.93,37.98,241800.0,27.0313,27.0527,27.01,27.0456,241800.0
2013-08-21 10:05:00,37.98,37.99,37.95,37.95,251100.0,27.0456,27.0527,27.0242,27.0242,251100.0
2013-08-21 10:10:00,37.95,37.95,37.88,37.88,229000.0,27.0242,27.0242,26.9744,26.9744,229000.0
2013-08-21 10:15:00,37.88,37.91,37.86,37.87,489300.0,26.9744,26.9957,26.9601,26.9672,489300.0
2013-08-21 10:20:00,37.88,37.93,37.87,37.92,203700.0,26.9744,27.01,26.9672,27.0028,203700.0
2013-08-21 10:25:00,37.92,37.93,37.9,37.91,189200.0,27.0028,27.01,26.9886,26.9957,189200.0
2013-08-21 10:30:00,37.91,37.91,37.85,37.85,325700.0,26.9957,26.9957,26.953,26.953,325700.0
2013-08-21 10:35:00,37.86,37.88,37.84,37.87,258300.0,26.9601,26.9744,26.9459,26.9672,258300.0
2013-08-21 10:40:00,37.87,37.94,37.87,37.93,199000.0,26.9672,27.0171,26.9672,27.01,199000.0
2013-08-21 10:45:00,37.94,37.96,37.92,37.93,49900.0,27.0171,27.0313,27.0028,27.01,49900.0
2013-08-21 10:50:00,37.93,37.95,37.92,37.92,112100.0,27.01,27.0242,27.0028,27.0028,112100.0
2013-08-21 10:55:00,37.92,37.92,37.9,37.91,96900.0,27.0028,27.0028,26.9886,26.9957,96900.0
2013-08-21 11:00:00,37.91,37.95,37.91,37.95,107400.0,26.9957,27.0242,26.9957,27.0242,107400.0
2013-08-21 11:05:00,37.95,37.95,37.91,37.92,84500.0,27.0242,27.0242,26.9957,27.0028,84500.0
2013-08-21 11:10:00,37.92,37.93,37.89,37.9,51200.0,27.0028,27.01,26.9815,26.9886,51200.0
2013-08-21 11:15:00,37.9,37.94,37.9,37.91,97500.0,26.9886,27.0171,26.9886,26.9957,97500.0
2013-08-21 11:20:00,37.91,37.92,37.88,37.92,96600.0,26.9957,27.0028,26.9744,27.0028,96600.0
2013-08-21 11:25:00,37.91,37.92,37.88,37.9,59300.0,26.9957,27.0028,26.9744,26.9886,59300.0
2013-08-21 11:30:00,37.9,37.93,37.9,37.91,243600.0,26.9886,27.01,26.9886,26.9957,243600.0
2013-08-21 11:35:00,37.92,37.94,37.88,37.89,194400.0,27.0028,27.0171,26.9744,26.9815,194400.0
2013-08-21 11:40:00,37.89,37.92,37.86,37.91,55900.0,26.9815,27.0028,26.9601,26.9957,55900.0
2013-08-21 11:45:00,37.91,37.92,37.84,37.84,90500.0,26.9957,27.0028,26.9459,26.9459,90500.0
2013-08-21 11:50:00,37.84,37.85,37.79,37.82,257000.0,26.9459,26.953,26.9103,26.9316,257000.0
2013-08-21 11:55:00,37.81,37.82,37.79,37.82,55900.0,26.9245,26.9316,26.9103,26.9316,55900.0
2013-08-21 12:00:00,37.81,37.82,37.8,37.81,85800.0,26.9245,26.9316,26.9174,26.9245,85800.0
2013-08-21 12:05:00,37.8,37.82,37.79,37.8,133400.0,26.9174,26.9316,26.9103,26.9174,133400.0
2013-08-21 12:10:00,37.8,37.87,37.8,37.87,125300.0,26.9174,26.9672,26.9174,26.9672,125300.0
2013-08-21 12:15:00,37.87,37.91,37.87,37.91,95600.0,26.9672,26.9957,26.9672,26.9957,95600.0
2013-08-21 12:20:00,37.9,37.91,37.86,37.87,530800.0,26.9886,26.9957,26.9601,26.9672,530800.0
2013-08-21 12:25:00,37.87,37.87,37.84,37.85,160800.0,26.9672,26.9672,26.9459,26.953,160800.0
2013-08-21 12:30:00,37.85,37.86,37.83,37.85,124400.0,26.953,26.9601,26.9387,26.953,124400.0
2013-08-21 12:35:00,37.85,37.86,37.84,37.85,81600.0,26.953,26.9601,26.9459,26.953,81600.0
2013-08-21 12:40:00,37.85,37.88,37.84,37.88,115100.0,26.953,26.9744,26.9459,26.9744,115100.0
2013-08-21 12:45:00,37.87,37.88,37.86,37.87,98600.0,26.9672,26.9744,26.9601,26.9672,98600.0
2013-08-21 12:50:00,37.86,37.87,37.86,37.87,46200.0,26.9601,26.9672,26.9601,26.9672,46200.0
2013-08-21 12:55:00,37.87,37.87,37.85,37.86,76700.0,26.9672,26.9672,26.953,26.9601,76700.0
2013-08-21 13:00:00,37.86,37.87,37.84,37.85,88600.0,26.9601,26.9672,26.9459,26.953,88600.0
2013-08-21 13:05:00,37.85,37.87,37.83,37.86,34300.0,26.953,26.9672,26.9387,26.9601,34300.0
2013-08-21 13:10:00,37.86,37.87,37.85,37.87,35200.0,26.9601,26.9672,26.953,26.9672,35200.0
2013-08-21 13:15:00,37.87,37.88,37.87,37.87,86200.0,26.9672,26.9744,26.9672,26.9672,86200.0
2013-08-21 13:20:00,37.88,37.88,37.84,37.84,36400.0,26.9744,26.9744,26.9459,26.9459,36400.0
2013-08-21 13:25:00,37.85,37.85,37.83,37.83,23900.0,26.953,26.953,26.9387,26.9387,23900.0
2013-08-21 13:30:00,37.84,37.85,37.84,37.84,33500.0,26.9459,26.953,26.9459,26.9459,33500.0
2013-08-21 13:35:00,37.85,37.86,37.84,37.86,26200.0,26.953,26.9601,26.9459,26.9601,26200.0
2013-08-21 13:40:00,37.85,37.86,37.85,37.86,12000.0,26.953,26.9601,26.953,26.9601,12000.0
2013-08-21 13:45:00,37.86,37.87,37.84,37.87,185600.0,26.9601,26.9672,26.9459,26.9672,185600.0
2013-08-21 13:50:00,37.87,37.91,37.87,37.91,306100.0,26.9672,26.9957,26.9672,26.9957,306100.0
2013-08-21 13:55:00,37.91,37.94,37.9,37.93,202300.0,26.9957,27.0171,26.9886,27.01,202300.0
2013-08-21 14:00:00,37.93,37.93,37.71,37.73,553600.0,27.01,27.01,26.8533,26.8675,553600.0
2013-08-21 14:05:00,37.72,37.72,37.52,37.55,1280100.0,26.8604,26.8604,26.718,26.7394,1280100.0
2013-08-21 14:10:00,37.55,37.73,37.54,37.71,962000.0,26.7394,26.8675,26.7322,26.8533,962000.0
2013-08-21 14:15:00,37.71,37.77,37.64,37.66,482700.0,26.8533,26.896,26.8034,26.8177,482700.0
2013-08-21 14:20:00,37.66,37.66,37.59,37.64,612800.0,26.8177,26.8177,26.7678,26.8034,612800.0
2013-08-21 14:25:00,37.65,37.72,37.64,37.7,175600.0,26.8106,26.8604,26.8034,26.8462,175600.0
2013-08-21 14:30:00,37.7,37.89,37.69,37.87,339300.0,26.8462,26.9815,26.8391,26.9672,339300.0
2013-08-21 14:35:00,37.87,37.98,37.87,37.94,467000.0,26.9672,27.0456,26.9672,27.0171,467000.0
2013-08-21 14:40:00,37.95,37.97,37.9,37.91,1253300.0,27.0242,27.0384,26.9886,26.9957,1253300.0
2013-08-21 14:45:00,37.92,38.07,37.92,38.05,369300.0,27.0028,27.1097,27.0028,27.0954,369300.0
2013-08-21 14:50:00,38.05,38.05,37.93,37.93,293600.0,27.0954,27.0954,27.01,27.01,293600.0
2013-08-21 14:55:00,37.93,37.94,37.87,37.87,142700.0,27.01,27.0171,26.9672,26.9672,142700.0
2013-08-21 15:00:00,37.87,37.89,37.83,37.86,101700.0,26.9672,26.9815,26.9387,26.9601,101700.0
2013-08-21 15:05:00,37.87,37.88,37.81,37.85,197200.0,26.9672,26.9744,26.9245,26.953,197200.0
2013-08-21 15:10:00,37.85,37.92,37.83,37.9,247600.0,26.953,27.0028,26.9387,26.9886,247600.0
2013-08-21 15:15:00,37.9,37.9,37.81,37.82,329000.0,26.9886,26.9886,26.9245,26.9316,329000.0
2013-08-21 15:20:00,37.82,37.84,37.77,37.78,198400.0,26.9316,26.9459,26.896,26.9031,198400.0
2013-08-21 15:25:00,37.78,37.83,37.78,37.81,138500.0,26.9031,26.9387,26.9031,26.9245,138500.0
2013-08-21 15:30:00,37.8,37.86,37.8,37.86,137000.0,26.9174,26.9601,26.9174,26.9601,137000.0
2013-08-21 15:35:00,37.85,37.87,37.77,37.78,168500.0,26.953,26.9672,26.896,26.9031,168500.0
2013-08-21 15:40:00,37.78,37.78,37.71,37.75,180500.0,26.9031,26.9031,26.8533,26.8818,180500.0
2013-08-21 15:45:00,37.73,37.73,37.66,37.71,295800.0,26.8675,26.8675,26.8177,26.8533,295800.0
2013-08-21 15:50:00,37.71,37.73,37.7,37.72,427200.0,26.8533,26.8675,26.8462,26.8604,427200.0
2013-08-21 15:55:00,37.71,37.72,37.56,37.6,1168700.0,26.8533,26.8604,26.7465,26.775,1168700.0
2013-08-22 09:30:00,38.03,38.07,38.0,38.03,623700.0,27.0812,27.1097,27.0598,27.0812,623700.0
2013-08-22 09:35:00,38.03,38.17,38.03,38.15,752200.0,27.0812,27.1809,27.0812,27.1666,752200.0
2013-08-22 09:40:00,38.16,38.21,38.15,38.2,292500.0,27.1737,27.2093,27.1666,27.2022,292500.0
2013-08-22 09:45:00,38.2,38.23,38.2,38.23,214300.0,27.2022,27.2236,27.2022,27.2236,214300.0
2013-08-22 09:50:00,38.23,38.23,38.18,38.18,270400.0,27.2236,27.2236,27.188,27.188,270400.0
2013-08-22 09:55:00,38.19,38.22,38.16,38.16,275100.0,27.1951,27.2165,27.1737,27.1737,275100.0
2013-08-22 10:00:00,38.16,38.19,38.15,38.16,317000.0,27.1737,27.1951,27.1666,27.1737,317000.0
2013-08-22 10:05:00,38.16,38.21,38.14,38.14,326700.0,27.1737,27.2093,27.1595,27.1595,326700.0
2013-08-22 10:10:00,38.14,38.19,38.11,38.18,326300.0,27.1595,27.1951,27.1381,27.188,326300.0
2013-08-22 10:15:00,38.18,38.19,38.15,38.15,221600.0,27.188,27.1951,27.1666,27.1666,221600.0
2013-08-22 10:20:00,38.16,38.17,38.13,38.15,164500.0,27.1737,27.1809,27.1524,27.1666,164500.0
2013-08-22 10:25:00,38.15,38.19,38.14,38.17,343100.0,27.1666,27.1951,27.1595,27.1809,343100.0
2013-08-22 10:30:00,38.17,38.2,38.16,38.2,167200.0,27.1809,27.2022,27.1737,27.2022,167200.0
2013-08-22 10:35:00,38.19,38.22,38.19,38.21,183400.0,27.1951,27.2165,27.1951,27.2093,183400.0
2013-08-22 10:40:00,38.21,38.26,38.21,38.26,140000.0,27.2093,27.245,27.2093,27.245,140000.0
2013-08-22 10:45:00,38.26,38.28,38.23,38.23,205300.0,27.245,27.2592,27.2236,27.2236,205300.0
2013-08-22 10:50:00,38.23,38.24,38.18,38.21,334000.0,27.2236,27.2307,27.188,27.2093,334000.0
2013-08-22 10:55:00,38.21,38.22,38.16,38.19,112500.0,27.2093,27.2165,27.1737,27.1951,112500.0
2013-08-22 11:00:00,38.2,38.23,38.19,38.2,154800.0,27.2022,27.2236,27.1951,27.2022,154800.0
2013-08-22 11:05:00,38.2,38.26,38.18,38.25,700700.0,27.2022,27.245,27.188,27.2378,700700.0
2013-08-22 11:10:00,38.25,38.26,38.2,38.22,177600.0,27.2378,27.245,27.2022,27.2165,177600.0
2013-08-22 11:15:00,38.22,38.22,38.15,38.15,126100.0,27.2165,27.2165,27.1666,27.1666,126100.0
2013-08-22 11:20:00,38.15,38.17,38.09,38.09,466500.0,27.1666,27.1809,27.1239,27.1239,466500.0
2013-08-22 11:25:00,38.09,38.11,38.08,38.1,180800.0,27.1239,27.1381,27.1168,27.131,180800.0
2013-08-22 11:30:00,38.1,38.15,38.1,38.15,164800.0,27.131,27.1666,27.131,27.1666,164800.0
2013-08-22 11:35:00,38.16,38.16,38.12,38.12,248500.0,27.1737,27.1737,27.1453,27.1453,248500.0
2013-08-22 11:40:00,38.12,38.13,38.09,38.13,187200.0,27.1453,27.1524,27.1239,27.1524,187200.0
2013-08-22 11:45:00,38.13,38.17,38.12,38.17,110900.0,27.1524,27.1809,27.1453,27.1809,110900.0
2013-08-22 11:50:00,38.17,38.18,38.15,38.16,87400.0,27.1809,27.188,27.1666,27.1737,87400.0
2013-08-22 11:55:00,38.17,38.18,38.14,38.18,73800.0,27.1809,27.188,27.1595,27.188,73800.0
2013-08-22 12:00:00,38.18,38.21,38.18,38.2,44000.0,27.188,27.2093,27.188,27.2022,44000.0
2013-08-22 12:05:00,38.19,38.23,38.18,38.21,251100.0,27.1951,27.2236,27.188,27.2093,251100.0
2013-08-22 12:10:00,38.22,38.25,38.21,38.22,51400.0,27.2165,27.2378,27.2093,27.2165,51400.0
2013-08-22 12:15:00,38.23,38.24,38.22,38.24,100100.0,27.2236,27.2307,27.2165,27.2307,100100.0
2013-08-22 12:20:00,38.23,38.24,38.2,38.2,101900.0,27.2236,27.2307,27.2022,27.2022,101900.0
2013-08-22 12:25:00,38.19,38.2,38.16,38.16,110500.0,27.1951,27.2022,27.1737,27.1737,110500.0
2013-08-22 12:30:00,38.17,38.22,38.16,38.22,223400.0,27.1809,27.2165,27.1737,27.2165,223400.0
2013-08-22 12:35:00,38.21,38.26,38.21,38.24,68300.0,27.2093,27.245,27.2093,27.2307,68300.0
2013-08-22 12:40:00,38.24,38.29,38.23,38.29,103800.0,27.2307,27.2663,27.2236,27.2663,103800.0
2013-08-22 12:45:00,38.29,38.29,38.21,38.21,162800.0,27.2663,27.2663,27.2093,27.2093,162800.0
2013-08-22 12:50:00,38.21,38.21,38.15,38.15,116100.0,27.2093,27.2093,27.1666,27.1666,116100.0
2013-08-22 12:55:00,38.15,38.18,38.13,38.17,102800.0,27.1666,27.188,27.1524,27.1809,102800.0
2013-08-22 13:00:00,38.17,38.19,38.17,38.18,41800.0,27.1809,27.1951,27.1809,27.188,41800.0
2013-08-22 13:05:00,38.18,38.22,38.18,38.21,82500.0,27.188,27.2165,27.188,27.2093,82500.0
2013-08-22 13:10:00,38.22,38.23,38.21,38.22,46900.0,27.2165,27.2236,27.2093,27.2165,46900.0
2013-08-22 13:15:00,38.23,38.24,38.22,38.22,79600.0,27.2236,27.2307,27.2165,27.2165,79600.0
2013-08-22 13:20:00,38.22,38.23,38.2,38.2,132100.0,27.2165,27.2236,27.2022,27.2022,132100.0
2013-08-22 13:25:00,38.21,38.21,38.18,38.18,117000.0,27.2093,27.2093,27.188,27.188,117000.0
2013-08-22 13:30:00,38.18,38.19,38.17,38.19,130800.0,27.188,27.1951,27.1809,27.1951,130800.0
2013-08-22 13:35:00,38.19,38.21,38.18,38.18,62000.0,27.1951,27.2093,27.188,27.188,62000.0
2013-08-22 13:40:00,38.19,38.21,38.18,38.21,62200.0,27.1951,27.2093,27.188,27.2093,62200.0
2013-08-22 13:45:00,38.21,38.23,38.21,38.22,40100.0,27.2093,27.2236,27.2093,27.2165,40100.0
2013-08-22 13:50:00,38.21,38.25,38.21,38.25,51100.0,27.2093,27.2378,27.2093,27.2378,51100.0
2013-08-22 13:55:00,38.24,38.26,38.24,38.26,57800.0,27.2307,27.245,27.2307,27.245,57800.0
2013-08-22 14:00:00,38.26,38.28,38.25,38.26,81600.0,27.245,27.2592,27.2378,27.245,81600.0
2013-08-22 14:05:00,38.25,38.26,38.22,38.22,168400.0,27.2378,27.245,27.2165,27.2165,168400.0
2013-08-22 14:10:00,38.22,38.24,38.22,38.24,164200.0,27.2165,27.2307,27.2165,27.2307,164200.0
2013-08-22 14:15:00,38.24,38.24,38.21,38.22,92200.0,27.2307,27.2307,27.2093,27.2165,92200.0
2013-08-22 14:20:00,38.21,38.22,38.2,38.21,58000.0,27.2093,27.2165,27.2022,27.2093,58000.0
2013-08-22 14:25:00,38.2,38.23,38.2,38.22,103000.0,27.2022,27.2236,27.2022,27.2165,103000.0
2013-08-22 14:30:00,38.22,38.24,38.22,38.23,50100.0,27.2165,27.2307,27.2165,27.2236,50100.0
2013-08-22 14:35:00,38.23,38.25,38.21,38.21,75200.0,27.2236,27.2378,27.2093,27.2093,75200.0
2013-08-22 14:40:00,38.21,38.22,38.17,38.17,78700.0,27.2093,27.2165,27.1809,27.1809,78700.0
2013-08-22 14:45:00,38.17,38.22,38.16,38.21,253800.0,27.1809,27.2165,27.1737,27.2093,253800.0
2013-08-22 14:50:00,38.21,38.23,38.2,38.22,258800.0,27.2093,27.2236,27.2022,27.2165,258800.0
2013-08-22 14:55:00,38.22,38.22,38.2,38.2,189800.0,27.2165,27.2165,27.2022,27.2022,189800.0
2013-08-22 15:00:00,38.2,38.2,38.14,38.15,145500.0,27.2022,27.2022,27.1595,27.1666,145500.0
2013-08-22 15:05:00,38.15,38.16,38.15,38.16,105100.0,27.1666,27.1737,27.1666,27.1737,105100.0
2013-08-22 15:10:00,38.16,38.18,38.16,38.18,88400.0,27.1737,27.188,27.1737,27.188,88400.0
2013-08-22 15:15:00,38.18,38.19,38.17,38.18,59000.0,27.188,27.1951,27.1809,27.188,59000.0
2013-08-22 15:20:00,38.18,38.19,38.17,38.19,92700.0,27.188,27.1951,27.1809,27.1951,92700.0
2013-08-22 15:25:00,38.19,38.26,38.19,38.23,149100.0,27.1951,27.245,27.1951,27.2236,149100.0
2013-08-22 15:30:00,38.24,38.25,38.21,38.22,130300.0,27.2307,27.2378,27.2093,27.2165,130300.0
2013-08-22 15:35:00,38.21,38.26,38.2,38.24,120100.0,27.2093,27.245,27.2022,27.2307,120100.0
2013-08-22 15:40:00,38.24,38.25,38.21,38.22,544600.0,27.2307,27.2378,27.2093,27.2165,544600.0
2013-08-22 15:45:00,38.22,38.24,38.21,38.24,113100.0,27.2165,27.2307,27.2093,27.2307,113100.0
2013-08-22 15:50:00,38.23,38.26,38.22,38.23,158400.0,27.2236,27.245,27.2165,27.2236,158400.0
2013-08-22 15:55:00,38.24,38.24,38.19,38.21,459100.0,27.2307,27.2307,27.1951,27.2093,459100.0
2013-08-23 09:30:00,38.5,38.53,38.4,38.43,387300.0,27.4159,27.4372,27.3446,27.366,387300.0
2013-08-23 09:35:00,38.43,38.47,38.41,38.47,587400.0,27.366,27.3945,27.3518,27.3945,587400.0
2013-08-23 09:40:00,38.47,38.48,38.44,38.44,332100.0,27.3945,27.4016,27.3731,27.3731,332100.0
2013-08-23 09:45:00,38.44,38.44,38.39,38.41,243700.0,27.3731,27.3731,27.3375,27.3518,243700.0
2013-08-23 09:50:00,38.4,38.4,38.35,38.38,239500.0,27.3446,27.3446,27.309,27.3304,239500.0
2013-08-23 09:55:00,38.37,38.37,38.33,38.35,215700.0,27.3233,27.3233,27.2948,27.309,215700.0
2013-08-23 10:00:00,38.34,38.39,38.29,38.33,333300.0,27.3019,27.3375,27.2663,27.2948,333300.0
2013-08-23 10:05:00,38.32,38.35,38.29,38.34,446800.0,27.2877,27.309,27.2663,27.3019,446800.0
2013-08-23 10:10:00,38.34,38.39,38.34,38.37,268900.0,27.3019,27.3375,27.3019,27.3233,268900.0
2013-08-23 10:15:00,38.38,38.41,38.37,38.39,333300.0,27.3304,27.3518,27.3233,27.3375,333300.0
2013-08-23 10:20:00,38.38,38.43,38.37,38.4,322600.0,27.3304,27.366,27.3233,27.3446,322600.0
2013-08-23 10:25:00,38.41,38.44,38.41,38.41,222100.0,27.3518,27.3731,27.3518,27.3518,222100.0
2013-08-23 10:30:00,38.41,38.48,38.4,38.47,239800.0,27.3518,27.4016,27.3446,27.3945,239800.0
2013-08-23 10:35:00,38.47,38.5,38.46,38.46,120700.0,27.3945,27.4159,27.3874,27.3874,120700.0
2013-08-23 10:40:00,38.47,38.51,38.47,38.5,130200.0,27.3945,27.423,27.3945,27.4159,130200.0
2013-08-23 10:45:00,38.5,38.52,38.48,38.52,226400.0,27.4159,27.4301,27.4016,27.4301,226400.0
2013-08-23 10:50:00,38.53,38.57,38.52,38.56,322800.0,27.4372,27.4657,27.4301,27.4586,322800.0
2013-08-23 10:55:00,38.56,38.62,38.56,38.59,274700.0,27.4586,27.5013,27.4586,27.4799,274700.0
2013-08-23 11:00:00,38.59,38.63,38.56,38.57,371800.0,27.4799,27.5084,27.4586,27.4657,371800.0
2013-08-23 11:05:00,38.57,38.58,38.55,38.55,138100.0,27.4657,27.4728,27.4515,27.4515,138100.0
2013-08-23 11:10:00,38.55,38.56,38.54,38.55,160100.0,27.4515,27.4586,27.4443,27.4515,160100.0
2013-08-23 11:15:00,38.55,38.57,38.53,38.55,250800.0,27.4515,27.4657,27.4372,27.4515,250800.0
2013-08-23 11:20:00,38.55,38.56,38.51,38.52,116700.0,27.4515,27.4586,27.423,27.4301,116700.0
2013-08-23 11:25:00,38.52,38.53,38.49,38.5,254900.0,27.4301,27.4372,27.4087,27.4159,254900.0
2013-08-23 11:30:00,38.51,38.54,38.5,38.53,137200.0,27.423,27.4443,27.4159,27.4372,137200.0
2013-08-23 11:35:00,38.53,38.57,38.51,38.55,117800.0,27.4372,27.4657,27.423,27.4515,117800.0
2013-08-23 11:40:00,38.55,38.58,38.55,38.57,186900.0,27.4515,27.4728,27.4515,27.4657,186900.0
2013-08-23 11:45:00,38.58,38.59,38.57,38.58,88400.0,27.4728,27.4799,27.4657,27.4728,88400.0
2013-08-23 11:50:00,38.58,38.6,38.57,38.58,121200.0,27.4728,27.4871,27.4657,27.4728,121200.0
2013-08-23 11:55:00,38.58,38.59,38.54,38.55,161800.0,27.4728,27.4799,27.4443,27.4515,161800.0
2013-08-23 12:00:00,38.55,38.58,38.55,38.57,112400.0,27.4515,27.4728,27.4515,27.4657,112400.0
2013-08-23 12:05:00,38.57,38.59,38.54,38.58,281600.0,27.4657,27.4799,27.4443,27.4728,281600.0
2013-08-23 12:10:00,38.58,38.58,38.55,38.57,81000.0,27.4728,27.4728,27.4515,27.4657,81000.0
2013-08-23 12:15:00,38.57,38.58,38.55,38.57,76000.0,27.4657,27.4728,27.4515,27.4657,76000.0
2013-08-23 12:20:00,38.56,38.57,38.53,38.55,128500.0,27.4586,27.4657,27.4372,27.4515,128500.0
2013-08-23 12:25:00,38.55,38.56,38.52,38.52,157800.0,27.4515,27.4586,27.4301,27.4301,157800.0
2013-08-23 12:30:00,38.52,38.53,38.51,38.52,131800.0,27.4301,27.4372,27.423,27.4301,131800.0
2013-08-23 12:35:00,38.52,38.57,38.51,38.55,78700.0,27.4301,27.4657,27.423,27.4515,78700.0
2013-08-23 12:40:00,38.55,38.56,38.54,38.54,108000.0,27.4515,27.4586,27.4443,27.4443,108000.0
2013-08-23 12:45:00,38.55,38.55,38.52,38.52,63900.0,27.4515,27.4515,27.4301,27.4301,63900.0
2013-08-23 12:50:00,38.52,38.55,38.51,38.55,54600.0,27.4301,27.4515,27.423,27.4515,54600.0
2013-08-23 12:55:00,38.55,38.57,38.55,38.55,65900.0,27.4515,27.4657,27.4515,27.4515,65900.0
2013-08-23 13:00:00,38.56,38.57,38.54,38.56,111100.0,27.4586,27.4657,27.4443,27.4586,111100.0
2013-08-23 13:05:00,38.56,38.57,38.55,38.56,43200.0,27.4586,27.4657,27.4515,27.4586,43200.0
2013-08-23 13:10:00,38.56,38.59,38.56,38.57,118200.0,27.4586,27.4799,27.4586,27.4657,118200.0
2013-08-23 13:15:00,38.57,38.59,38.57,38.57,99200.0,27.4657,27.4799,27.4657,27.4657,99200.0
2013-08-23 13:20:00,38.57,38.59,38.57,38.59,229000.0,27.4657,27.4799,27.4657,27.4799,229000.0
2013-08-23 13:25:00,38.58,38.59,38.57,38.58,199600.0,27.4728,27.4799,27.4657,27.4728,199600.0
2013-08-23 13:30:00,38.58,38.61,38.57,38.59,113200.0,27.4728,27.4942,27.4657,27.4799,113200.0
2013-08-23 13:35:00,38.58,38.63,38.58,38.63,132200.0,27.4728,27.5084,27.4728,27.5084,132200.0
2013-08-23 13:40:00,38.63,38.63,38.6,38.6,54400.0,27.5084,27.5084,27.4871,27.4871,54400.0
2013-08-23 13:45:00,38.59,38.6,38.58,38.58,52600.0,27.4799,27.4871,27.4728,27.4728,52600.0
2013-08-23 13:50:00,38.58,38.61,38.58,38.6,71300.0,27.4728,27.4942,27.4728,27.4871,71300.0
2013-08-23 13:55:00,38.59,38.62,38.59,38.6,62400.0,27.4799,27.5013,27.4799,27.4871,62400.0
2013-08-23 14:00:00,38.6,38.6,38.57,38.57,98200.0,27.4871,27.4871,27.4657,27.4657,98200.0
2013-08-23 14:05:00,38.57,38.59,38.57,38.58,53200.0,27.4657,27.4799,27.4657,27.4728,53200.0
2013-08-23 14:10:00,38.57,38.59,38.57,38.58,69900.0,27.4657,27.4799,27.4657,27.4728,69900.0
2013-08-23 14:15:00,38.57,38.58,38.55,38.57,175900.0,27.4657,27.4728,27.4515,27.4657,175900.0
2013-08-23 14:20:00,38.57,38.58,38.56,38.57,131200.0,27.4657,27.4728,27.4586,27.4657,131200.0
2013-08-23 14:25:00,38.57,38.61,38.57,38.59,48000.0,27.4657,27.4942,27.4657,27.4799,48000.0
2013-08-23 14:30:00,38.59,38.61,38.58,38.61,97700.0,27.4799,27.4942,27.4728,27.4942,97700.0
2013-08-23 14:35:00,38.61,38.63,38.6,38.63,52300.0,27.4942,27.5084,27.4871,27.5084,52300.0
2013-08-23 14:40:00,38.62,38.64,38.59,38.64,138600.0,27.5013,27.5155,27.4799,27.5155,138600.0
2013-08-23 14:45:00,38.63,38.64,38.6,38.62,128700.0,27.5084,27.5155,27.4871,27.5013,128700.0
2013-08-23 14:50:00,38.61,38.63,38.61,38.63,80100.0,27.4942,27.5084,27.4942,27.5084,80100.0
2013-08-23 14:55:00,38.63,38.63,38.61,38.62,84900.0,27.5084,27.5084,27.4942,27.5013,84900.0
2013-08-23 15:00:00,38.63,38.63,38.6,38.6,147000.0,27.5084,27.5084,27.4871,27.4871,147000.0
2013-08-23 15:05:00,38.6,38.64,38.6,38.64,91100.0,27.4871,27.5155,27.4871,27.5155,91100.0
2013-08-23 15:10:00,38.64,38.65,38.62,38.62,125900.0,27.5155,27.5227,27.5013,27.5013,125900.0
2013-08-23 15:15:00,38.62,38.63,38.62,38.62,67800.0,27.5013,27.5084,27.5013,27.5013,67800.0
2013-08-23 15:20:00,38.62,38.66,38.62,38.66,312400.0,27.5013,27.5298,27.5013,27.5298,312400.0
2013-08-23 15:25:00,38.66,38.68,38.66,38.68,177000.0,27.5298,27.544,27.5298,27.544,177000.0
2013-08-23 15:30:00,38.68,38.69,38.67,38.67,150100.0,27.544,27.5512,27.5369,27.5369,150100.0
2013-08-23 15:35:00,38.67,38.68,38.65,38.66,501400.0,27.5369,27.544,27.5227,27.5298,501400.0
2013-08-23 15:40:00,38.66,38.67,38.64,38.66,238100.0,27.5298,27.5369,27.5155,27.5298,238100.0
2013-08-23 15:45:00,38.66,38.71,38.65,38.69,519800.0,27.5298,27.5654,27.5227,27.5512,519800.0
2013-08-23 15:50:00,38.69,38.7,38.68,38.69,232300.0,27.5512,27.5583,27.544,27.5512,232300.0
2013-08-23 15:55:00,38.68,38.72,38.65,38.66,676300.0,27.544,27.5725,27.5227,27.5298,676300.0
2013-08-26 09:30:00,38.71,38.71,38.61,38.62,295900.0,27.5654,27.5654,27.4942,27.5013,295900.0
2013-08-26 09:35:00,38.61,38.64,38.58,38.61,190700.0,27.4942,27.5155,27.4728,27.4942,190700.0
2013-08-26 09:40:00,38.61,38.65,38.58,38.63,98000.0,27.4942,27.5227,27.4728,27.5084,98000.0
2013-08-26 09:45:00,38.64,38.66,38.62,38.62,70900.0,27.5155,27.5298,27.5013,27.5013,70900.0
2013-08-26 09:50:00,38.62,38.64,38.6,38.61,125500.0,27.5013,27.5155,27.4871,27.4942,125500.0
2013-08-26 09:55:00,38.61,38.63,38.57,38.62,145800.0,27.4942,27.5084,27.4657,27.5013,145800.0
2013-08-26 10:00:00,38.61,38.65,38.58,38.64,196700.0,27.4942,27.5227,27.4728,27.5155,196700.0
2013-08-26 10:05:00,38.65,38.66,38.61,38.64,94200.0,27.5227,27.5298,27.4942,27.5155,94200.0
2013-08-26 10:10:00,38.64,38.67,38.63,38.66,64100.0,27.5155,27.5369,27.5084,27.5298,64100.0
2013-08-26 10:15:00,38.66,38.68,38.65,38.65,38800.0,27.5298,27.544,27.5227,27.5227,38800.0
2013-08-26 10:20:00,38.64,38.7,38.64,38.69,99000.0,27.5155,27.5583,27.5155,27.5512,99000.0
2013-08-26 10:25:00,38.7,38.71,38.69,38.69,67600.0,27.5583,27.5654,27.5512,27.5512,67600.0
2013-08-26 10:30:00,38.69,38.71,38.66,38.67,102400.0,27.5512,27.5654,27.5298,27.5369,102400.0
2013-08-26 10:35:00,38.68,38.69,38.66,38.68,39500.0,27.544,27.5512,27.5298,27.544,39500.0
2013-08-26 10:40:00,38.69,38.71,38.66,38.68,59800.0,27.5512,27.5654,27.5298,27.544,59800.0
2013-08-26 10:45:00,38.68,38.68,38.63,38.65,72700.0,27.544,27.544,27.5084,27.5227,72700.0
2013-08-26 10:50:00,38.65,38.65,38.63,38.63,47400.0,27.5227,27.5227,27.5084,27.5084,47400.0
2013-08-26 10:55:00,38.63,38.65,38.62,38.64,46500.0,27.5084,27.5227,27.5013,27.5155,46500.0
2013-08-26 11:00:00,38.64,38.65,38.63,38.63,76500.0,27.5155,27.5227,27.5084,27.5084,76500.0
2013-08-26 11:05:00,38.64,38.64,38.6,38.61,52400.0,27.5155,27.5155,27.4871,27.4942,52400.0
2013-08-26 11:10:00,38.6,38.61,38.58,38.6,49200.0,27.4871,27.4942,27.4728,27.4871,49200.0
2013-08-26 11:15:00,38.59,38.59,38.56,38.59,24200.0,27.4799,27.4799,27.4586,27.4799,24200.0
2013-08-26 11:20:00,38.59,38.59,38.55,38.55,52000.0,27.4799,27.4799,27.4515,27.4515,52000.0
2013-08-26 11:25:00,38.55,38.55,38.52,38.53,44100.0,27.4515,27.4515,27.4301,27.4372,44100.0
2013-08-26 11:30:00,38.53,38.57,38.52,38.54,104300.0,27.4372,27.4657,27.4301,27.4443,104300.0
2013-08-26 11:35:00,38.54,38.55,38.52,38.52,50600.0,27.4443,27.4515,27.4301,27.4301,50600.0
2013-08-26 11:40:00,38.51,38.53,38.5,38.5,44600.0,27.423,27.4372,27.4159,27.4159,44600.0
2013-08-26 11:45:00,38.5,38.51,38.48,38.49,62200.0,27.4159,27.423,27.4016,27.4087,62200.0
2013-08-26 11:50:00,38.48,38.49,38.45,38.48,56000.0,27.4016,27.4087,27.3803,27.4016,56000.0
2013-08-26 11:55:00,38.47,38.49,38.46,38.48,31500.0,27.3945,27.4087,27.3874,27.4016,31500.0
2013-08-26 12:00:00,38.49,38.49,38.46,38.47,81700.0,27.4087,27.4087,27.3874,27.3945,81700.0
2013-08-26 12:05:00,38.48,38.48,38.42,38.42,60200.0,27.4016,27.4016,27.3589,27.3589,60200.0
2013-08-26 12:10:00,38.42,38.46,38.42,38.45,66700.0,27.3589,27.3874,27.3589,27.3803,66700.0
2013-08-26 12:15:00,38.46,38.46,38.44,38.45,32600.0,27.3874,27.3874,27.3731,27.3803,32600.0
2013-08-26 12:20:00,38.45,38.49,38.45,38.47,98100.0,27.3803,27.4087,27.3803,27.3945,98100.0
2013-08-26 12:25:00,38.48,38.48,38.45,38.45,77700.0,27.4016,27.4016,27.3803,27.3803,77700.0
2013-08-26 12:30:00,38.46,38.47,38.44,38.46,28900.0,27.3874,27.3945,27.3731,27.3874,28900.0
2013-08-26 12:35:00,38.46,38.47,38.45,38.46,22200.0,27.3874,27.3945,27.3803,27.3874,22200.0
2013-08-26 12:40:00,38.45,38.46,38.43,38.44,45100.0,27.3803,27.3874,27.366,27.3731,45100.0
2013-08-26 12:45:00,38.44,38.45,38.43,38.44,39300.0,27.3731,27.3803,27.366,27.3731,39300.0
2013-08-26 12:50:00,38.44,38.46,38.43,38.45,29400.0,27.3731,27.3874,27.366,27.3803,29400.0
2013-08-26 12:55:00,38.45,38.47,38.44,38.47,54400.0,27.3803,27.3945,27.3731,27.3945,54400.0
2013-08-26 13:00:00,38.47,38.48,38.46,38.46,49100.0,27.3945,27.4016,27.3874,27.3874,49100.0
2013-08-26 13:05:00,38.47,38.47,38.46,38.47,34900.0,27.3945,27.3945,27.3874,27.3945,34900.0
2013-08-26 13:10:00,38.47,38.48,38.45,38.46,54800.0,27.3945,27.4016,27.3803,27.3874,54800.0
2013-08-26 13:15:00,38.46,38.47,38.44,38.44,32000.0,27.3874,27.3945,27.3731,27.3731,32000.0
2013-08-26 13:20:00,38.45,38.45,38.43,38.44,36700.0,27.3803,27.3803,27.366,27.3731,36700.0
2013-08-26 13:25:00,38.45,38.45,38.43,38.43,29400.0,27.3803,27.3803,27.366,27.366,29400.0
2013-08-26 13:30:00,38.44,38.44,38.4,38.41,38200.0,27.3731,27.3731,27.3446,27.3518,38200.0
2013-08-26 13:35:00,38.41,38.41,38.39,38.39,61200.0,27.3518,27.3518,27.3375,27.3375,61200.0
2013-08-26 13:40:00,38.4,38.4,38.37,38.39,140400.0,27.3446,27.3446,27.3233,27.3375,140400.0
2013-08-26 13:45:00,38.38,38.4,38.38,38.4,56100.0,27.3304,27.3446,27.3304,27.3446,56100.0
2013-08-26 13:50:00,38.39,38.39,38.37,38.37,115500.0,27.3375,27.3375,27.3233,27.3233,115500.0
2013-08-26 13:55:00,38.38,38.4,38.37,38.38,81800.0,27.3304,27.3446,27.3233,27.3304,81800.0
2013-08-26 14:00:00,38.39,38.39,38.36,38.38,73700.0,27.3375,27.3375,27.3162,27.3304,73700.0
2013-08-26 14:05:00,38.39,38.39,38.36,38.36,75100.0,27.3375,27.3375,27.3162,27.3162,75100.0
2013-08-26 14:10:00,38.37,38.39,38.36,38.36,85100.0,27.3233,27.3375,27.3162,27.3162,85100.0
2013-08-26 14:15:00,38.37,38.37,38.34,38.35,126700.0,27.3233,27.3233,27.3019,27.309,126700.0
2013-08-26 14:20:00,38.36,38.36,38.34,38.35,42300.0,27.3162,27.3162,27.3019,27.309,42300.0
2013-08-26 14:25:00,38.34,38.35,38.34,38.34,163500.0,27.3019,27.309,27.3019,27.3019,163500.0
2013-08-26 14:30:00,38.35,38.35,38.34,38.34,49400.0,27.309,27.309,27.3019,27.3019,49400.0
2013-08-26 14:35:00,38.34,38.35,38.34,38.34,65800.0,27.3019,27.309,27.3019,27.3019,65800.0
2013-08-26 14:40:00,38.35,38.36,38.34,38.35,58400.0,27.309,27.3162,27.3019,27.309,58400.0
2013-08-26 14:45:00,38.36,38.36,38.35,38.35,77500.0,27.3162,27.3162,27.309,27.309,77500.0
2013-08-26 14:50:00,38.35,38.36,38.33,38.34,64800.0,27.309,27.3162,27.2948,27.3019,64800.0
2013-08-26 14:55:00,38.34,38.37,38.34,38.37,70400.0,27.3019,27.3233,27.3019,27.3233,70400.0
2013-08-26 15:00:00,38.37,38.37,38.34,38.36,73400.0,27.3233,27.3233,27.3019,27.3162,73400.0
2013-08-26 15:05:00,38.35,38.36,38.34,38.35,90700.0,27.309,27.3162,27.3019,27.309,90700.0
2013-08-26 15:10:00,38.35,38.35,38.26,38.26,343600.0,27.309,27.309,27.245,27.245,343600.0
2013-08-26 15:15:00,38.25,38.27,38.23,38.26,163700.0,27.2378,27.2521,27.2236,27.245,163700.0
2013-08-26 15:20:00,38.25,38.26,38.15,38.17,223100.0,27.2378,27.245,27.1666,27.1809,223100.0
2013-08-26 15:25:00,38.18,38.22,38.12,38.2,372800.0,27.188,27.2165,27.1453,27.2022,372800.0
2013-08-26 15:30:00,38.2,38.25,38.19,38.25,225300.0,27.2022,27.2378,27.1951,27.2378,225300.0
2013-08-26 15:35:00,38.24,38.27,38.21,38.25,499400.0,27.2307,27.2521,27.2093,27.2378,499400.0
2013-08-26 15:40:00,38.24,38.28,38.21,38.27,303100.0,27.2307,27.2592,27.2093,27.2521,303100.0
2013-08-26 15:45:00,38.27,38.27,38.22,38.23,124700.0,27.2521,27.2521,27.2165,27.2236,124700.0
2013-08-26 15:50:00,38.22,38.25,38.18,38.25,232900.0,27.2165,27.2378,27.188,27.2378,232900.0
2013-08-26 15:55:00,38.25,38.25,38.2,38.22,511300.0,27.2378,27.2378,27.2022,27.2165,511300.0
2013-08-27 09:30:00,37.5,37.54,37.47,37.47,1322700.0,26.7038,26.7322,26.6824,26.6824,1322700.0
2013-08-27 09:35:00,37.48,37.51,37.42,37.45,974500.0,26.6895,26.7109,26.6468,26.6681,974500.0
2013-08-27 09:40:00,37.46,37.5,37.45,37.46,457900.0,26.6753,26.7038,26.6681,26.6753,457900.0
2013-08-27 09:45:00,37.47,37.5,37.45,37.5,419600.0,26.6824,26.7038,26.6681,26.7038,419600.0
2013-08-27 09:50:00,37.5,37.54,37.47,37.48,417300.0,26.7038,26.7322,26.6824,26.6895,417300.0
2013-08-27 09:55:00,37.48,37.49,37.45,37.45,324500.0,26.6895,26.6966,26.6681,26.6681,324500.0
2013-08-27 10:00:00,37.45,37.51,37.43,37.44,414400.0,26.6681,26.7109,26.6539,26.661,414400.0
2013-08-27 10:05:00,37.43,37.43,37.4,37.42,304700.0,26.6539,26.6539,26.6325,26.6468,304700.0
2013-08-27 10:10:00,37.42,37.44,37.4,37.43,381300.0,26.6468,26.661,26.6325,26.6539,381300.0
2013-08-27 10:15:00,37.42,37.42,37.37,37.37,505900.0,26.6468,26.6468,26.6112,26.6112,505900.0
2013-08-27 10:20:00,37.38,37.39,37.33,37.34,349500.0,26.6183,26.6254,26.5827,26.5898,349500.0
2013-08-27 10:25:00,37.33,37.33,37.28,37.29,631800.0,26.5827,26.5827,26.5471,26.5542,631800.0
2013-08-27 10:30:00,37.29,37.33,37.28,37.31,289100.0,26.5542,26.5827,26.5471,26.5685,289100.0
2013-08-27 10:35:00,37.3,37.31,37.27,37.3,401200.0,26.5613,26.5685,26.54,26.5613,401200.0
2013-08-27 10:40:00,37.3,37.34,37.29,37.32,489000.0,26.5613,26.5898,26.5542,26.5756,489000.0
2013-08-27 10:45:00,37.32,37.32,37.26,37.27,441300.0,26.5756,26.5756,26.5329,26.54,441300.0
2013-08-27 10:50:00,37.27,37.3,37.24,37.29,405200.0,26.54,26.5613,26.5186,26.5542,405200.0
2013-08-27 10:55:00,37.3,37.38,37.29,37.37,274600.0,26.5613,26.6183,26.5542,26.6112,274600.0
2013-08-27 11:00:00,37.37,37.39,37.34,37.36,211900.0,26.6112,26.6254,26.5898,26.6041,211900.0
2013-08-27 11:05:00,37.36,37.37,37.31,37.31,327500.0,26.6041,26.6112,26.5685,26.5685,327500.0
2013-08-27 11:10:00,37.31,37.34,37.29,37.31,422500.0,26.5685,26.5898,26.5542,26.5685,422500.0
2013-08-27 11:15:00,37.3,37.36,37.3,37.35,164200.0,26.5613,26.6041,26.5613,26.5969,164200.0
2013-08-27 11:20:00,37.34,37.36,37.33,37.36,148100.0,26.5898,26.6041,26.5827,26.6041,148100.0
2013-08-27 11:25:00,37.36,37.4,37.35,37.37,235400.0,26.6041,26.6325,26.5969,26.6112,235400.0
2013-08-27 11:30:00,37.38,37.4,37.34,37.35,258700.0,26.6183,26.6325,26.5898,26.5969,258700.0
2013-08-27 11:35:00,37.34,37.35,37.31,37.34,401300.0,26.5898,26.5969,26.5685,26.5898,401300.0
2013-08-27 11:40:00,37.34,37.37,37.3,37.31,201700.0,26.5898,26.6112,26.5613,26.5685,201700.0
2013-08-27 11:45:00,37.31,37.32,37.28,37.29,123000.0,26.5685,26.5756,26.5471,26.5542,123000.0
2013-08-27 11:50:00,37.29,37.33,37.29,37.29,135400.0,26.5542,26.5827,26.5542,26.5542,135400.0
2013-08-27 11:55:00,37.29,37.33,37.29,37.31,165900.0,26.5542,26.5827,26.5542,26.5685,165900.0
2013-08-27 12:00:00,37.31,37.33,37.27,37.28,134400.0,26.5685,26.5827,26.54,26.5471,134400.0
2013-08-27 12:05:00,37.28,37.29,37.26,37.27,165100.0,26.5471,26.5542,26.5329,26.54,165100.0
2013-08-27 12:10:00,37.27,37.29,37.26,37.26,299200.0,26.54,26.5542,26.5329,26.5329,299200.0
2013-08-27 12:15:00,37.26,37.28,37.25,37.26,274100.0,26.5329,26.5471,26.5257,26.5329,274100.0
2013-08-27 12:20:00,37.25,37.29,37.25,37.26,198000.0,26.5257,26.5542,26.5257,26.5329,198000.0
2013-08-27 12:25:00,37.26,37.29,37.25,37.27,268100.0,26.5329,26.5542,26.5257,26.54,268100.0
2013-08-27 12:30:00,37.27,37.3,37.26,37.3,51300.0,26.54,26.5613,26.5329,26.5613,51300.0
2013-08-27 12:35:00,37.3,37.32,37.29,37.31,65600.0,26.5613,26.5756,26.5542,26.5685,65600.0
2013-08-27 12:40:00,37.31,37.32,37.26,37.3,91200.0,26.5685,26.5756,26.5329,26.5613,91200.0
2013-08-27 12:45:00,37.3,37.31,37.27,37.29,170700.0,26.5613,26.5685,26.54,26.5542,170700.0
2013-08-27 12:50:00,37.28,37.32,37.26,37.32,96800.0,26.5471,26.5756,26.5329,26.5756,96800.0
2013-08-27 12:55:00,37.32,37.33,37.26,37.27,101700.0,26.5756,26.5827,26.5329,26.54,101700.0
2013-08-27 13:00:00,37.27,37.28,37.23,37.25,90700.0,26.54,26.5471,26.5115,26.5257,90700.0
2013-08-27 13:05:00,37.25,37.3,37.25,37.3,59500.0,26.5257,26.5613,26.5257,26.5613,59500.0
2013-08-27 13:10:00,37.3,37.33,37.29,37.33,132200.0,26.5613,26.5827,26.5542,26.5827,132200.0
2013-08-27 13:15:00,37.32,37.33,37.3,37.32,68700.0,26.5756,26.5827,26.5613,26.5756,68700.0
2013-08-27 13:20:00,37.31,37.32,37.29,37.31,117100.0,26.5685,26.5756,26.5542,26.5685,117100.0
2013-08-27 13:25:00,37.3,37.3,37.25,37.26,296300.0,26.5613,26.5613,26.5257,26.5329,296300.0
2013-08-27 13:30:00,37.26,37.29,37.26,37.27,258400.0,26.5329,26.5542,26.5329,26.54,258400.0
2013-08-27 13:35:00,37.27,37.3,37.27,37.28,214500.0,26.54,26.5613,26.54,26.5471,214500.0
2013-08-27 13:40:00,37.27,37.29,37.27,37.27,174300.0,26.54,26.5542,26.54,26.54,174300.0
2013-08-27 13:45:00,37.28,37.32,37.28,37.32,244500.0,26.5471,26.5756,26.5471,26.5756,244500.0
2013-08-27 13:50:00,37.32,37.32,37.28,37.3,196500.0,26.5756,26.5756,26.5471,26.5613,196500.0
2013-08-27 13:55:00,37.29,37.3,37.27,37.3,138000.0,26.5542,26.5613,26.54,26.5613,138000.0
2013-08-27 14:00:00,37.29,37.29,37.26,37.28,110200.0,26.5542,26.5542,26.5329,26.5471,110200.0
2013-08-27 14:05:00,37.28,37.3,37.27,37.29,93800.0,26.5471,26.5613,26.54,26.5542,93800.0
2013-08-27 14:10:00,37.28,37.28,37.22,37.23,242700.0,26.5471,26.5471,26.5044,26.5115,242700.0
2013-08-27 14:15:00,37.23,37.29,37.22,37.28,185200.0,26.5115,26.5542,26.5044,26.5471,185200.0
2013-08-27 14:20:00,37.28,37.3,37.24,37.24,198000.0,26.5471,26.5613,26.5186,26.5186,198000.0
2013-08-27 14:25:00,37.24,37.24,37.2,37.23,401100.0,26.5186,26.5186,26.4901,26.5115,401100.0
2013-08-27 14:30:00,37.22,37.24,37.19,37.22,320800.0,26.5044,26.5186,26.483,26.5044,320800.0
2013-08-27 14:35:00,37.22,37.22,37.16,37.18,191500.0,26.5044,26.5044,26.4616,26.4759,191500.0
2013-08-27 14:40:00,37.18,37.24,37.18,37.24,280900.0,26.4759,26.5186,26.4759,26.5186,280900.0
2013-08-27 14:45:00,37.24,37.26,37.22,37.23,302400.0,26.5186,26.5329,26.5044,26.5115,302400.0
2013-08-27 14:50:00,37.22,37.23,37.19,37.21,190200.0,26.5044,26.5115,26.483,26.4972,190200.0
2013-08-27 14:55:00,37.22,37.25,37.22,37.23,208900.0,26.5044,26.5257,26.5044,26.5115,208900.0
2013-08-27 15:00:00,37.23,37.26,37.21,37.26,355700.0,26.5115,26.5329,26.4972,26.5329,355700.0
2013-08-27 15:05:00,37.25,37.28,37.24,37.26,242700.0,26.5257,26.5471,26.5186,26.5329,242700.0
2013-08-27 15:10:00,37.25,37.26,37.17,37.19,415200.0,26.5257,26.5329,26.4688,26.483,415200.0
2013-08-27 15:15:00,37.2,37.21,37.17,37.18,338200.0,26.4901,26.4972,26.4688,26.4759,338200.0
2013-08-27 15:20:00,37.18,37.22,37.17,37.19,214300.0,26.4759,26.5044,26.4688,26.483,214300.0
2013-08-27 15:25:00,37.19,37.2,37.16,37.19,288600.0,26.483,26.4901,26.4616,26.483,288600.0
2013-08-27 15:30:00,37.19,37.2,37.16,37.16,453600.0,26.483,26.4901,26.4616,26.4616,453600.0
2013-08-27 15:35:00,37.16,37.23,37.15,37.2,470500.0,26.4616,26.5115,26.4545,26.4901,470500.0
2013-08-27 15:40:00,37.2,37.21,37.19,37.2,266800.0,26.4901,26.4972,26.483,26.4901,266800.0
2013-08-27 15:45:00,37.2,37.24,37.19,37.21,730300.0,26.4901,26.5186,26.483,26.4972,730300.0
2013-08-27 15:50:00,37.21,37.22,37.17,37.18,970600.0,26.4972,26.5044,26.4688,26.4759,970600.0
2013-08-27 15:55:00,37.17,37.22,37.17,37.2,1613800.0,26.4688,26.5044,26.4688,26.4901,1613800.0
2013-08-28 09:30:00,37.11,37.12,36.98,36.98,1738500.0,26.426,26.4332,26.3335,26.3335,1738500.0
2013-08-28 09:35:00,36.99,37.07,36.95,37.06,565400.0,26.3406,26.3976,26.3121,26.3904,565400.0
2013-08-28 09:40:00,37.06,37.16,37.06,37.16,399000.0,26.3904,26.4616,26.3904,26.4616,399000.0
2013-08-28 09:45:00,37.16,37.17,37.11,37.12,435600.0,26.4616,26.4688,26.426,26.4332,435600.0
2013-08-28 09:50:00,37.13,37.19,37.12,37.18,394900.0,26.4403,26.483,26.4332,26.4759,394900.0
2013-08-28 09:55:00,37.18,37.19,37.15,37.15,357500.0,26.4759,26.483,26.4545,26.4545,357500.0
2013-08-28 10:00:00,37.15,37.22,37.13,37.15,331300.0,26.4545,26.5044,26.4403,26.4545,331300.0
2013-08-28 10:05:00,37.15,37.2,37.13,37.15,328400.0,26.4545,26.4901,26.4403,26.4545,328400.0
2013-08-28 10:10:00,37.15,37.26,37.15,37.22,376900.0,26.4545,26.5329,26.4545,26.5044,376900.0
2013-08-28 10:15:00,37.22,37.32,37.22,37.32,260900.0,26.5044,26.5756,26.5044,26.5756,260900.0
2013-08-28 10:20:00,37.32,37.32,37.27,37.29,250900.0,26.5756,26.5756,26.54,26.5542,250900.0
2013-08-28 10:25:00,37.3,37.34,37.28,37.31,173900.0,26.5613,26.5898,26.5471,26.5685,173900.0
2013-08-28 10:30:00,37.3,37.32,37.25,37.29,246300.0,26.5613,26.5756,26.5257,26.5542,246300.0
2013-08-28 10:35:00,37.29,37.32,37.27,37.29,296300.0,26.5542,26.5756,26.54,26.5542,296300.0
2013-08-28 10:40:00,37.3,37.3,37.25,37.26,162800.0,26.5613,26.5613,26.5257,26.5329,162800.0
2013-08-28 10:45:00,37.26,37.28,37.24,37.27,358900.0,26.5329,26.5471,26.5186,26.54,358900.0
2013-08-28 10:50:00,37.27,37.29,37.26,37.28,196100.0,26.54,26.5542,26.5329,26.5471,196100.0
2013-08-28 10:55:00,37.28,37.35,37.28,37.32,273300.0,26.5471,26.5969,26.5471,26.5756,273300.0
2013-08-28 11:00:00,37.32,37.36,37.32,37.35,346300.0,26.5756,26.6041,26.5756,26.5969,346300.0
2013-08-28 11:05:00,37.35,37.35,37.32,37.34,168000.0,26.5969,26.5969,26.5756,26.5898,168000.0
2013-08-28 11:10:00,37.34,37.4,37.34,37.39,410600.0,26.5898,26.6325,26.5898,26.6254,410600.0
2013-08-28 11:15:00,37.39,37.4,37.35,37.36,232000.0,26.6254,26.6325,26.5969,26.6041,232000.0
2013-08-28 11:20:00,37.37,37.4,37.36,37.37,80600.0,26.6112,26.6325,26.6041,26.6112,80600.0
2013-08-28 11:25:00,37.37,37.39,37.35,37.35,303100.0,26.6112,26.6254,26.5969,26.5969,303100.0
2013-08-28 11:30:00,37.35,37.36,37.33,37.34,137100.0,26.5969,26.6041,26.5827,26.5898,137100.0
2013-08-28 11:35:00,37.34,37.39,37.34,37.36,175200.0,26.5898,26.6254,26.5898,26.6041,175200.0
2013-08-28 11:40:00,37.36,37.37,37.34,37.37,138800.0,26.6041,26.6112,26.5898,26.6112,138800.0
2013-08-28 11:45:00,37.36,37.37,37.34,37.35,93800.0,26.6041,26.6112,26.5898,26.5969,93800.0
2013-08-28 11:50:00,37.36,37.42,37.35,37.41,122900.0,26.6041,26.6468,26.5969,26.6397,122900.0
2013-08-28 11:55:00,37.41,37.49,37.41,37.48,132100.0,26.6397,26.6966,26.6397,26.6895,132100.0
2013-08-28 12:00:00,37.48,37.49,37.46,37.47,90200.0,26.6895,26.6966,26.6753,26.6824,90200.0
2013-08-28 12:05:00,37.47,37.48,37.45,37.45,43300.0,26.6824,26.6895,26.6681,26.6681,43300.0
2013-08-28 12:10:00,37.45,37.45,37.42,37.42,58300.0,26.6681,26.6681,26.6468,26.6468,58300.0
2013-08-28 12:15:00,37.43,37.45,37.4,37.41,370100.0,26.6539,26.6681,26.6325,26.6397,370100.0
2013-08-28 12:20:00,37.41,37.42,37.38,37.4,113900.0,26.6397,26.6468,26.6183,26.6325,113900.0
2013-08-28 12:25:00,37.41,37.44,37.41,37.43,132200.0,26.6397,26.661,26.6397,26.6539,132200.0
2013-08-28 12:30:00,37.43,37.48,37.42,37.47,74900.0,26.6539,26.6895,26.6468,26.6824,74900.0
2013-08-28 12:35:00,37.48,37.49,37.47,37.48,575600.0,26.6895,26.6966,26.6824,26.6895,575600.0
2013-08-28 12:40:00,37.48,37.49,37.45,37.48,135900.0,26.6895,26.6966,26.6681,26.6895,135900.0
2013-08-28 12:45:00,37.48,37.48,37.46,37.48,73900.0,26.6895,26.6895,26.6753,26.6895,73900.0
2013-08-28 12:50:00,37.49,37.51,37.49,37.5,33100.0,26.6966,26.7109,26.6966,26.7038,33100.0
2013-08-28 12:55:00,37.51,37.55,37.5,37.55,186800.0,26.7109,26.7394,26.7038,26.7394,186800.0
2013-08-28 13:00:00,37.54,37.57,37.53,37.54,112400.0,26.7322,26.7536,26.7251,26.7322,112400.0
2013-08-28 13:05:00,37.54,37.55,37.52,37.54,146300.0,26.7322,26.7394,26.718,26.7322,146300.0
2013-08-28 13:10:00,37.53,37.54,37.49,37.49,252500.0,26.7251,26.7322,26.6966,26.6966,252500.0
2013-08-28 13:15:00,37.49,37.5,37.45,37.49,232400.0,26.6966,26.7038,26.6681,26.6966,232400.0
2013-08-28 13:20:00,37.5,37.51,37.48,37.5,63500.0,26.7038,26.7109,26.6895,26.7038,63500.0
2013-08-28 13:25:00,37.5,37.52,37.49,37.52,65100.0,26.7038,26.718,26.6966,26.718,65100.0
2013-08-28 13:30:00,37.52,37.52,37.46,37.47,316500.0,26.718,26.718,26.6753,26.6824,316500.0
2013-08-28 13:35:00,37.47,37.51,37.46,37.5,55800.0,26.6824,26.7109,26.6753,26.7038,55800.0
2013-08-28 13:40:00,37.5,37.53,37.5,37.51,147800.0,26.7038,26.7251,26.7038,26.7109,147800.0
2013-08-28 13:45:00,37.51,37.53,37.5,37.52,62600.0,26.7109,26.7251,26.7038,26.718,62600.0
2013-08-28 13:50:00,37.52,37.53,37.5,37.5,127100.0,26.718,26.7251,26.7038,26.7038,127100.0
2013-08-28 13:55:00,37.49,37.52,37.49,37.51,165700.0,26.6966,26.718,26.6966,26.7109,165700.0
2013-08-28 14:00:00,37.52,37.53,37.51,37.52,136000.0,26.718,26.7251,26.7109,26.718,136000.0
2013-08-28 14:05:00,37.52,37.52,37.47,37.48,139600.0,26.718,26.718,26.6824,26.6895,139600.0
2013-08-28 14:10:00,37.47,37.48,37.41,37.43,394000.0,26.6824,26.6895,26.6397,26.6539,394000.0
2013-08-28 14:15:00,37.44,37.45,37.4,37.4,103000.0,26.661,26.6681,26.6325,26.6325,103000.0
2013-08-28 14:20:00,37.4,37.43,37.4,37.41,307800.0,26.6325,26.6539,26.6325,26.6397,307800.0
2013-08-28 14:25:00,37.42,37.43,37.4,37.4,251400.0,26.6468,26.6539,26.6325,26.6325,251400.0
2013-08-28 14:30:00,37.4,37.41,37.37,37.37,265000.0,26.6325,26.6397,26.6112,26.6112,265000.0
2013-08-28 14:35:00,37.38,37.38,37.32,37.33,218500.0,26.6183,26.6183,26.5756,26.5827,218500.0
2013-08-28 14:40:00,37.33,37.34,37.29,37.29,134500.0,26.5827,26.5898,26.5542,26.5542,134500.0
2013-08-28 14:45:00,37.29,37.31,37.26,37.3,124900.0,26.5542,26.5685,26.5329,26.5613,124900.0
2013-08-28 14:50:00,37.31,37.31,37.29,37.31,132100.0,26.5685,26.5685,26.5542,26.5685,132100.0
2013-08-28 14:55:00,37.3,37.33,37.3,37.3,101800.0,26.5613,26.5827,26.5613,26.5613,101800.0
2013-08-28 15:00:00,37.3,37.3,37.27,37.29,131600.0,26.5613,26.5613,26.54,26.5542,131600.0
2013-08-28 15:05:00,37.29,37.34,37.29,37.33,411600.0,26.5542,26.5898,26.5542,26.5827,411600.0
2013-08-28 15:10:00,37.34,37.39,37.32,37.36,301600.0,26.5898,26.6254,26.5756,26.6041,301600.0
2013-08-28 15:15:00,37.37,37.37,37.3,37.32,233700.0,26.6112,26.6112,26.5613,26.5756,233700.0
2013-08-28 15:20:00,37.33,37.36,37.32,37.34,152100.0,26.5827,26.6041,26.5756,26.5898,152100.0
2013-08-28 15:25:00,37.34,37.35,37.31,37.32,237200.0,26.5898,26.5969,26.5685,26.5756,237200.0
2013-08-28 15:30:00,37.32,37.34,37.32,37.33,176000.0,26.5756,26.5898,26.5756,26.5827,176000.0
2013-08-28 15:35:00,37.33,37.33,37.29,37.29,220400.0,26.5827,26.5827,26.5542,26.5542,220400.0
2013-08-28 15:40:00,37.29,37.29,37.22,37.23,126100.0,26.5542,26.5542,26.5044,26.5115,126100.0
2013-08-28 15:45:00,37.23,37.24,37.2,37.21,521900.0,26.5115,26.5186,26.4901,26.4972,521900.0
2013-08-28 15:50:00,37.21,37.23,37.19,37.2,513300.0,26.4972,26.5115,26.483,26.4901,513300.0
2013-08-28 15:55:00,37.2,37.21,37.15,37.19,1316400.0,26.4901,26.4972,26.4545,26.483,1316400.0
2013-08-29 09:30:00,37.55,37.61,37.54,37.59,454900.0,26.7394,26.7821,26.7322,26.7678,454900.0
2013-08-29 09:35:00,37.59,37.63,37.58,37.62,571600.0,26.7678,26.7963,26.7607,26.7892,571600.0
2013-08-29 09:40:00,37.61,37.65,37.6,37.63,775000.0,26.7821,26.8106,26.775,26.7963,775000.0
2013-08-29 09:45:00,37.62,37.66,37.6,37.62,749700.0,26.7892,26.8177,26.775,26.7892,749700.0
2013-08-29 09:50:00,37.62,37.7,37.61,37.66,443700.0,26.7892,26.8462,26.7821,26.8177,443700.0
2013-08-29 09:55:00,37.67,37.67,37.61,37.61,539400.0,26.8248,26.8248,26.7821,26.7821,539400.0
2013-08-29 10:00:00,37.61,37.65,37.61,37.64,386000.0,26.7821,26.8106,26.7821,26.8034,386000.0
2013-08-29 10:05:00,37.64,37.68,37.64,37.68,333300.0,26.8034,26.8319,26.8034,26.8319,333300.0
2013-08-29 10:10:00,37.68,37.73,37.65,37.7,432700.0,26.8319,26.8675,26.8106,26.8462,432700.0
2013-08-29 10:15:00,37.7,37.72,37.68,37.69,192800.0,26.8462,26.8604,26.8319,26.8391,192800.0
2013-08-29 10:20:00,37.69,37.69,37.61,37.63,275500.0,26.8391,26.8391,26.7821,26.7963,275500.0
2013-08-29 10:25:00,37.62,37.64,37.61,37.62,122600.0,26.7892,26.8034,26.7821,26.7892,122600.0
2013-08-29 10:30:00,37.62,37.66,37.6,37.66,209900.0,26.7892,26.8177,26.775,26.8177,209900.0
2013-08-29 10:35:00,37.65,37.72,37.64,37.71,353000.0,26.8106,26.8604,26.8034,26.8533,353000.0
2013-08-29 10:40:00,37.71,37.74,37.7,37.74,229500.0,26.8533,26.8747,26.8462,26.8747,229500.0
2013-08-29 10:45:00,37.74,37.77,37.72,37.75,562800.0,26.8747,26.896,26.8604,26.8818,562800.0
2013-08-29 10:50:00,37.75,37.79,37.74,37.78,272400.0,26.8818,26.9103,26.8747,26.9031,272400.0
2013-08-29 10:55:00,37.77,37.8,37.73,37.75,269500.0,26.896,26.9174,26.8675,26.8818,269500.0
2013-08-29 11:00:00,37.75,37.77,37.75,37.77,188400.0,26.8818,26.896,26.8818,26.896,188400.0
2013-08-29 11:05:00,37.76,37.78,37.73,37.75,160500.0,26.8889,26.9031,26.8675,26.8818,160500.0
2013-08-29 11:10:00,37.75,37.8,37.74,37.78,194900.0,26.8818,26.9174,26.8747,26.9031,194900.0
2013-08-29 11:15:00,37.79,37.79,37.76,37.79,152100.0,26.9103,26.9103,26.8889,26.9103,152100.0
2013-08-29 11:20:00,37.78,37.82,37.77,37.77,148000.0,26.9031,26.9316,26.896,26.896,148000.0
2013-08-29 11:25:00,37.77,37.82,37.77,37.81,133800.0,26.896,26.9316,26.896,26.9245,133800.0
2013-08-29 11:30:00,37.81,37.82,37.79,37.81,252000.0,26.9245,26.9316,26.9103,26.9245,252000.0
2013-08-29 11:35:00,37.8,37.83,37.78,37.81,76000.0,26.9174,26.9387,26.9031,26.9245,76000.0
2013-08-29 11:40:00,37.82,37.84,37.82,37.84,85300.0,26.9316,26.9459,26.9316,26.9459,85300.0
2013-08-29 11:45:00,37.84,37.84,37.8,37.81,57200.0,26.9459,26.9459,26.9174,26.9245,57200.0
2013-08-29 11:50:00,37.82,37.83,37.8,37.8,48700.0,26.9316,26.9387,26.9174,26.9174,48700.0
2013-08-29 11:55:00,37.8,37.81,37.78,37.81,118100.0,26.9174,26.9245,26.9031,26.9245,118100.0
2013-08-29 12:00:00,37.8,37.81,37.78,37.79,112900.0,26.9174,26.9245,26.9031,26.9103,112900.0
2013-08-29 12:05:00,37.78,37.81,37.78,37.78,65700.0,26.9031,26.9245,26.9031,26.9031,65700.0
2013-08-29 12:10:00,37.77,37.78,37.71,37.73,515900.0,26.896,26.9031,26.8533,26.8675,515900.0
2013-08-29 12:15:00,37.73,37.74,37.7,37.73,130900.0,26.8675,26.8747,26.8462,26.8675,130900.0
2013-08-29 12:20:00,37.73,37.74,37.72,37.73,72400.0,26.8675,26.8747,26.8604,26.8675,72400.0
2013-08-29 12:25:00,37.74,37.75,37.72,37.73,124700.0,26.8747,26.8818,26.8604,26.8675,124700.0
2013-08-29 12:30:00,37.74,37.74,37.65,37.65,365700.0,26.8747,26.8747,26.8106,26.8106,365700.0
2013-08-29 12:35:00,37.65,37.67,37.62,37.67,361800.0,26.8106,26.8248,26.7892,26.8248,361800.0
2013-08-29 12:40:00,37.67,37.69,37.66,37.67,66900.0,26.8248,26.8391,26.8177,26.8248,66900.0
2013-08-29 12:45:00,37.66,37.66,37.61,37.64,237700.0,26.8177,26.8177,26.7821,26.8034,237700.0
2013-08-29 12:50:00,37.63,37.63,37.59,37.61,109200.0,26.7963,26.7963,26.7678,26.7821,109200.0
2013-08-29 12:55:00,37.61,37.62,37.59,37.6,76100.0,26.7821,26.7892,26.7678,26.775,76100.0
2013-08-29 13:00:00,37.59,37.6,37.52,37.54,497000.0,26.7678,26.775,26.718,26.7322,497000.0
2013-08-29 13:05:00,37.54,37.61,37.54,37.59,415700.0,26.7322,26.7821,26.7322,26.7678,415700.0
2013-08-29 13:10:00,37.59,37.59,37.57,37.58,68500.0,26.7678,26.7678,26.7536,26.7607,68500.0
2013-08-29 13:15:00,37.58,37.59,37.56,37.58,103900.0,26.7607,26.7678,26.7465,26.7607,103900.0
2013-08-29 13:20:00,37.57,37.58,37.51,37.51,119300.0,26.7536,26.7607,26.7109,26.7109,119300.0
2013-08-29 13:25:00,37.5,37.51,37.48,37.49,205700.0,26.7038,26.7109,26.6895,26.6966,205700.0
2013-08-29 13:30:00,37.48,37.49,37.44,37.45,306500.0,26.6895,26.6966,26.661,26.6681,306500.0
2013-08-29 13:35:00,37.44,37.49,37.44,37.49,81900.0,26.661,26.6966,26.661,26.6966,81900.0
2013-08-29 13:40:00,37.48,37.5,37.47,37.47,225000.0,26.6895,26.7038,26.6824,26.6824,225000.0
2013-08-29 13:45:00,37.47,37.5,37.47,37.47,111200.0,26.6824,26.7038,26.6824,26.6824,111200.0
2013-08-29 13:50:00,37.48,37.48,37.4,37.4,147300.0,26.6895,26.6895,26.6325,26.6325,147300.0
2013-08-29 13:55:00,37.41,37.43,37.4,37.4,133600.0,26.6397,26.6539,26.6325,26.6325,133600.0
2013-08-29 14:00:00,37.4,37.47,37.38,37.45,249300.0,26.6325,26.6824,26.6183,26.6681,249300.0
2013-08-29 14:05:00,37.45,37.46,37.43,37.44,125400.0,26.6681,26.6753,26.6539,26.661,125400.0
2013-08-29 14:10:00,37.44,37.44,37.4,37.4,162400.0,26.661,26.661,26.6325,26.6325,162400.0
2013-08-29 14:15:00,37.4,37.41,37.37,37.38,109500.0,26.6325,26.6397,26.6112,26.6183,109500.0
2013-08-29 14:20:00,37.39,37.43,37.38,37.43,96300.0,26.6254,26.6539,26.6183,26.6539,96300.0
2013-08-29 14:25:00,37.43,37.45,37.41,37.42,116300.0,26.6539,26.6681,26.6397,26.6468,116300.0
2013-08-29 14:30:00,37.41,37.44,37.41,37.44,114700.0,26.6397,26.661,26.6397,26.661,114700.0
2013-08-29 14:35:00,37.44,37.45,37.41,37.41,155200.0,26.661,26.6681,26.6397,26.6397,155200.0
2013-08-29 14:40:00,37.4,37.43,37.4,37.42,80400.0,26.6325,26.6539,26.6325,26.6468,80400.0
2013-08-29 14:45:00,37.43,37.43,37.41,37.43,97600.0,26.6539,26.6539,26.6397,26.6539,97600.0
2013-08-29 14:50:00,37.42,37.45,37.41,37.41,97500.0,26.6468,26.6681,26.6397,26.6397,97500.0
2013-08-29 14:55:00,37.4,37.43,37.4,37.42,67700.0,26.6325,26.6539,26.6325,26.6468,67700.0
2013-08-29 15:00:00,37.42,37.44,37.39,37.41,183000.0,26.6468,26.661,26.6254,26.6397,183000.0
2013-08-29 15:05:00,37.41,37.41,37.37,37.41,202600.0,26.6397,26.6397,26.6112,26.6397,202600.0
2013-08-29 15:10:00,37.41,37.42,37.4,37.4,64200.0,26.6397,26.6468,26.6325,26.6325,64200.0
2013-08-29 15:15:00,37.41,37.46,37.41,37.43,183000.0,26.6397,26.6753,26.6397,26.6539,183000.0
2013-08-29 15:20:00,37.43,37.45,37.41,37.41,73700.0,26.6539,26.6681,26.6397,26.6397,73700.0
2013-08-29 15:25:00,37.41,37.43,37.38,37.39,186500.0,26.6397,26.6539,26.6183,26.6254,186500.0
2013-08-29 15:30:00,37.39,37.4,37.35,37.37,149500.0,26.6254,26.6325,26.5969,26.6112,149500.0
2013-08-29 15:35:00,37.37,37.39,37.35,37.38,752500.0,26.6112,26.6254,26.5969,26.6183,752500.0
2013-08-29 15:40:00,37.38,37.41,37.37,37.41,331900.0,26.6183,26.6397,26.6112,26.6397,331900.0
2013-08-29 15:45:00,37.41,37.46,37.39,37.44,319900.0,26.6397,26.6753,26.6254,26.661,319900.0
2013-08-29 15:50:00,37.44,37.44,37.39,37.39,313100.0,26.661,26.661,26.6254,26.6254,313100.0
2013-08-29 15:55:00,37.39,37.43,37.39,37.43,821500.0,26.6254,26.6539,26.6254,26.6539,821500.0
2013-08-30 09:30:00,37.87,37.87,37.73,37.77,1156700.0,26.9672,26.9672,26.8675,26.896,1156700.0
2013-08-30 09:35:00,37.76,37.77,37.71,37.73,745500.0,26.8889,26.896,26.8533,26.8675,745500.0
2013-08-30 09:40:00,37.74,37.75,37.65,37.65,502000.0,26.8747,26.8818,26.8106,26.8106,502000.0
2013-08-30 09:45:00,37.65,37.71,37.65,37.66,395300.0,26.8106,26.8533,26.8106,26.8177,395300.0
2013-08-30 09:50:00,37.66,37.72,37.66,37.71,243000.0,26.8177,26.8604,26.8177,26.8533,243000.0
2013-08-30 09:55:00,37.72,37.72,37.61,37.62,940200.0,26.8604,26.8604,26.7821,26.7892,940200.0
2013-08-30 10:00:00,37.62,37.63,37.51,37.53,611100.0,26.7892,26.7963,26.7109,26.7251,611100.0
2013-08-30 10:05:00,37.52,37.56,37.52,37.55,560000.0,26.718,26.7465,26.718,26.7394,560000.0
2013-08-30 10:10:00,37.55,37.57,37.52,37.53,370500.0,26.7394,26.7536,26.718,26.7251,370500.0
2013-08-30 10:15:00,37.53,37.57,37.52,37.57,269700.0,26.7251,26.7536,26.718,26.7536,269700.0
2013-08-30 10:20:00,37.56,37.59,37.54,37.54,670600.0,26.7465,26.7678,26.7322,26.7322,670600.0
2013-08-30 10:25:00,37.53,37.55,37.52,37.53,397200.0,26.7251,26.7394,26.718,26.7251,397200.0
2013-08-30 10:30:00,37.53,37.57,37.52,37.55,408400.0,26.7251,26.7536,26.718,26.7394,408400.0
2013-08-30 10:35:00,37.55,37.58,37.52,37.55,301300.0,26.7394,26.7607,26.718,26.7394,301300.0
2013-08-30 10:40:00,37.55,37.56,37.45,37.46,342500.0,26.7394,26.7465,26.6681,26.6753,342500.0
2013-08-30 10:45:00,37.47,37.49,37.44,37.45,538000.0,26.6824,26.6966,26.661,26.6681,538000.0
2013-08-30 10:50:00,37.45,37.47,37.44,37.47,356900.0,26.6681,26.6824,26.661,26.6824,356900.0
2013-08-30 10:55:00,37.47,37.52,37.47,37.49,146300.0,26.6824,26.718,26.6824,26.6966,146300.0
2013-08-30 11:00:00,37.49,37.53,37.47,37.52,208800.0,26.6966,26.7251,26.6824,26.718,208800.0
2013-08-30 11:05:00,37.53,37.54,37.5,37.52,210000.0,26.7251,26.7322,26.7038,26.718,210000.0
2013-08-30 11:10:00,37.52,37.57,37.51,37.55,243000.0,26.718,26.7536,26.7109,26.7394,243000.0
2013-08-30 11:15:00,37.55,37.56,37.53,37.54,101300.0,26.7394,26.7465,26.7251,26.7322,101300.0
2013-08-30 11:20:00,37.55,37.61,37.54,37.6,259100.0,26.7394,26.7821,26.7322,26.775,259100.0
2013-08-30 11:25:00,37.61,37.62,37.58,37.58,256100.0,26.7821,26.7892,26.7607,26.7607,256100.0
2013-08-30 11:30:00,37.58,37.6,37.56,37.56,177800.0,26.7607,26.775,26.7465,26.7465,177800.0
2013-08-30 11:35:00,37.56,37.58,37.54,37.55,200500.0,26.7465,26.7607,26.7322,26.7394,200500.0
2013-08-30 11:40:00,37.54,37.61,37.54,37.6,153000.0,26.7322,26.7821,26.7322,26.775,153000.0
2013-08-30 11:45:00,37.6,37.68,37.6,37.67,177800.0,26.775,26.8319,26.775,26.8248,177800.0
2013-08-30 11:50:00,37.67,37.68,37.61,37.65,437100.0,26.8248,26.8319,26.7821,26.8106,437100.0
2013-08-30 11:55:00,37.66,37.67,37.62,37.63,161900.0,26.8177,26.8248,26.7892,26.7963,161900.0
2013-08-30 12:00:00,37.62,37.63,37.59,37.61,169900.0,26.7892,26.7963,26.7678,26.7821,169900.0
2013-08-30 12:05:00,37.61,37.65,37.6,37.63,405000.0,26.7821,26.8106,26.775,26.7963,405000.0
2013-08-30 12:10:00,37.64,37.7,37.63,37.67,264500.0,26.8034,26.8462,26.7963,26.8248,264500.0
2013-08-30 12:15:00,37.68,37.7,37.66,37.7,180600.0,26.8319,26.8462,26.8177,26.8462,180600.0
2013-08-30 12:20:00,37.69,37.71,37.68,37.7,226400.0,26.8391,26.8533,26.8319,26.8462,226400.0
2013-08-30 12:25:00,37.69,37.72,37.69,37.72,134900.0,26.8391,26.8604,26.8391,26.8604,134900.0
2013-08-30 12:30:00,37.72,37.73,37.7,37.73,548400.0,26.8604,26.8675,26.8462,26.8675,548400.0
2013-08-30 12:35:00,37.73,37.74,37.69,37.72,196900.0,26.8675,26.8747,26.8391,26.8604,196900.0
2013-08-30 12:40:00,37.72,37.74,37.71,37.74,149700.0,26.8604,26.8747,26.8533,26.8747,149700.0
2013-08-30 12:45:00,37.74,37.77,37.73,37.76,275600.0,26.8747,26.896,26.8675,26.8889,275600.0
2013-08-30 12:50:00,37.76,37.77,37.75,37.75,122400.0,26.8889,26.896,26.8818,26.8818,122400.0
2013-08-30 12:55:00,37.74,37.75,37.7,37.73,514400.0,26.8747,26.8818,26.8462,26.8675,514400.0
2013-08-30 13:00:00,37.73,37.73,37.61,37.61,405600.0,26.8675,26.8675,26.7821,26.7821,405600.0
2013-08-30 13:05:00,37.62,37.65,37.57,37.57,424700.0,26.7892,26.8106,26.7536,26.7536,424700.0
2013-08-30 13:10:00,37.57,37.71,37.57,37.69,541600.0,26.7536,26.8533,26.7536,26.8391,541600.0
2013-08-30 13:15:00,37.69,37.79,37.65,37.73,822200.0,26.8391,26.9103,26.8106,26.8675,822200.0
2013-08-30 13:20:00,37.73,37.75,37.66,37.68,472500.0,26.8675,26.8818,26.8177,26.8319,472500.0
2013-08-30 13:25:00,37.67,37.73,37.66,37.72,607500.0,26.8248,26.8675,26.8177,26.8604,607500.0
2013-08-30 13:30:00,37.72,37.73,37.65,37.66,882900.0,26.8604,26.8675,26.8106,26.8177,882900.0
2013-08-30 13:35:00,37.66,37.69,37.65,37.66,684300.0,26.8177,26.8391,26.8106,26.8177,684300.0
2013-08-30 13:40:00,37.66,37.67,37.64,37.66,511600.0,26.8177,26.8248,26.8034,26.8177,511600.0
2013-08-30 13:45:00,37.66,37.7,37.65,37.67,491100.0,26.8177,26.8462,26.8106,26.8248,491100.0
2013-08-30 13:50:00,37.68,37.68,37.64,37.66,622900.0,26.8319,26.8319,26.8034,26.8177,622900.0
2013-08-30 13:55:00,37.66,37.66,37.59,37.59,752300.0,26.8177,26.8177,26.7678,26.7678,752300.0
2013-08-30 14:00:00,37.58,37.59,37.55,37.58,617100.0,26.7607,26.7678,26.7394,26.7607,617100.0
2013-08-30 14:05:00,37.58,37.61,37.57,37.58,553500.0,26.7607,26.7821,26.7536,26.7607,553500.0
2013-08-30 14:10:00,37.58,37.6,37.56,37.56,484000.0,26.7607,26.775,26.7465,26.7465,484000.0
2013-08-30 14:15:00,37.57,37.58,37.55,37.57,652200.0,26.7536,26.7607,26.7394,26.7536,652200.0
2013-08-30 14:20:00,37.57,37.58,37.56,37.56,452400.0,26.7536,26.7607,26.7465,26.7465,452400.0
2013-08-30 14:25:00,37.57,37.58,37.55,37.57,528300.0,26.7536,26.7607,26.7394,26.7536,528300.0
2013-08-30 14:30:00,37.57,37.63,37.57,37.62,443400.0,26.7536,26.7963,26.7536,26.7892,443400.0
2013-08-30 14:35:00,37.62,37.67,37.62,37.66,487600.0,26.7892,26.8248,26.7892,26.8177,487600.0
2013-08-30 14:40:00,37.65,37.66,37.62,37.63,663700.0,26.8106,26.8177,26.7892,26.7963,663700.0
2013-08-30 14:45:00,37.64,37.65,37.61,37.64,475200.0,26.8034,26.8106,26.7821,26.8034,475200.0
2013-08-30 14:50:00,37.64,37.67,37.64,37.67,414000.0,26.8034,26.8248,26.8034,26.8248,414000.0
2013-08-30 14:55:00,37.68,37.69,37.67,37.68,182800.0,26.8319,26.8391,26.8248,26.8319,182800.0
2013-08-30 15:00:00,37.68,37.69,37.64,37.69,684600.0,26.8319,26.8391,26.8034,26.8391,684600.0
2013-08-30 15:05:00,37.68,37.71,37.65,37.67,907000.0,26.8319,26.8533,26.8106,26.8248,907000.0
2013-08-30 15:10:00,37.67,37.72,37.66,37.72,432700.0,26.8248,26.8604,26.8177,26.8604,432700.0
2013-08-30 15:15:00,37.72,37.73,37.7,37.7,392900.0,26.8604,26.8675,26.8462,26.8462,392900.0
2013-08-30 15:20:00,37.71,37.72,37.69,37.7,499800.0,26.8533,26.8604,26.8391,26.8462,499800.0
2013-08-30 15:25:00,37.71,37.71,37.68,37.69,804900.0,26.8533,26.8533,26.8319,26.8391,804900.0
2013-08-30 15:30:00,37.69,37.7,37.65,37.66,668500.0,26.8391,26.8462,26.8106,26.8177,668500.0
2013-08-30 15:35:00,37.66,37.67,37.64,37.65,684700.0,26.8177,26.8248,26.8034,26.8106,684700.0
2013-08-30 15:40:00,37.64,37.66,37.6,37.62,1102600.0,26.8034,26.8177,26.775,26.7892,1102600.0
2013-08-30 15:45:00,37.61,37.63,37.6,37.62,929800.0,26.7821,26.7963,26.775,26.7892,929800.0
2013-08-30 15:50:00,37.62,37.62,37.56,37.57,864000.0,26.7892,26.7892,26.7465,26.7536,864000.0
2013-08-30 15:55:00,37.57,37.75,37.56,37.71,2640800.0,26.7536,26.8818,26.7465,26.8533,2640800.0
2013-09-03 09:30:00,38.21,38.33,38.2,38.33,887400.0,27.2093,27.2948,27.2022,27.2948,887400.0
2013-09-03 09:35:00,38.33,38.36,38.32,38.34,883300.0,27.2948,27.3162,27.2877,27.3019,883300.0
2013-09-03 09:40:00,38.33,38.37,38.29,38.29,968800.0,27.2948,27.3233,27.2663,27.2663,968800.0
2013-09-03 09:45:00,38.29,38.3,38.23,38.24,361600.0,27.2663,27.2734,27.2236,27.2307,361600.0
2013-09-03 09:50:00,38.23,38.25,38.16,38.17,956100.0,27.2236,27.2378,27.1737,27.1809,956100.0
2013-09-03 09:55:00,38.16,38.22,38.16,38.19,335300.0,27.1737,27.2165,27.1737,27.1951,335300.0
2013-09-03 10:00:00,38.2,38.2,38.1,38.15,801900.0,27.2022,27.2022,27.131,27.1666,801900.0
2013-09-03 10:05:00,38.15,38.16,38.12,38.14,658700.0,27.1666,27.1737,27.1453,27.1595,658700.0
2013-09-03 10:10:00,38.15,38.2,38.15,38.16,474900.0,27.1666,27.2022,27.1666,27.1737,474900.0
2013-09-03 10:15:00,38.16,38.16,38.09,38.09,531600.0,27.1737,27.1737,27.1239,27.1239,531600.0
2013-09-03 10:20:00,38.09,38.11,38.07,38.1,368600.0,27.1239,27.1381,27.1097,27.131,368600.0
2013-09-03 10:25:00,38.11,38.13,38.09,38.1,341200.0,27.1381,27.1524,27.1239,27.131,341200.0
2013-09-03 10:30:00,38.09,38.15,38.08,38.14,393200.0,27.1239,27.1666,27.1168,27.1595,393200.0
2013-09-03 10:35:00,38.14,38.15,38.12,38.14,346200.0,27.1595,27.1666,27.1453,27.1595,346200.0
2013-09-03 10:40:00,38.15,38.15,38.12,38.15,412000.0,27.1666,27.1666,27.1453,27.1666,412000.0
2013-09-03 10:45:00,38.15,38.18,38.15,38.15,493300.0,27.1666,27.188,27.1666,27.1666,493300.0
2013-09-03 10:50:00,38.16,38.16,38.09,38.1,310300.0,27.1737,27.1737,27.1239,27.131,310300.0
2013-09-03 10:55:00,38.1,38.11,38.08,38.09,454600.0,27.131,27.1381,27.1168,27.1239,454600.0
2013-09-03 11:00:00,38.09,38.12,38.08,38.09,428500.0,27.1239,27.1453,27.1168,27.1239,428500.0
2013-09-03 11:05:00,38.1,38.12,38.08,38.11,272600.0,27.131,27.1453,27.1168,27.1381,272600.0
2013-09-03 11:10:00,38.12,38.13,38.09,38.12,413500.0,27.1453,27.1524,27.1239,27.1453,413500.0
2013-09-03 11:15:00,38.11,38.12,38.04,38.04,455200.0,27.1381,27.1453,27.0883,27.0883,455200.0
2013-09-03 11:20:00,38.03,38.04,37.96,37.98,241200.0,27.0812,27.0883,27.0313,27.0456,241200.0
2013-09-03 11:25:00,37.98,38.0,37.94,37.95,450500.0,27.0456,27.0598,27.0171,27.0242,450500.0
2013-09-03 11:30:00,37.95,37.97,37.92,37.97,532600.0,27.0242,27.0384,27.0028,27.0384,532600.0
2013-09-03 11:35:00,37.96,37.96,37.92,37.96,559300.0,27.0313,27.0313,27.0028,27.0313,559300.0
2013-09-03 11:40:00,37.96,37.99,37.95,37.96,365700.0,27.0313,27.0527,27.0242,27.0313,365700.0
2013-09-03 11:45:00,37.95,37.99,37.9,37.99,373800.0,27.0242,27.0527,26.9886,27.0527,373800.0
2013-09-03 11:50:00,38.0,38.0,37.95,37.98,90500.0,27.0598,27.0598,27.0242,27.0456,90500.0
2013-09-03 11:55:00,37.98,37.99,37.95,37.99,191800.0,27.0456,27.0527,27.0242,27.0527,191800.0
2013-09-03 12:00:00,37.98,38.0,37.97,37.98,74500.0,27.0456,27.0598,27.0384,27.0456,74500.0
2013-09-03 12:05:00,37.98,38.04,37.97,38.03,103600.0,27.0456,27.0883,27.0384,27.0812,103600.0
2013-09-03 12:10:00,38.03,38.03,37.99,38.0,244100.0,27.0812,27.0812,27.0527,27.0598,244100.0
2013-09-03 12:15:00,38.0,38.01,37.94,37.95,299000.0,27.0598,27.0669,27.0171,27.0242,299000.0
2013-09-03 12:20:00,37.95,37.98,37.93,37.98,374300.0,27.0242,27.0456,27.01,27.0456,374300.0
2013-09-03 12:25:00,37.98,37.98,37.94,37.96,204500.0,27.0456,27.0456,27.0171,27.0313,204500.0
2013-09-03 12:30:00,37.95,37.97,37.94,37.97,163700.0,27.0242,27.0384,27.0171,27.0384,163700.0
2013-09-03 12:35:00,37.97,37.97,37.95,37.95,84600.0,27.0384,27.0384,27.0242,27.0242,84600.0
2013-09-03 12:40:00,37.96,37.96,37.92,37.93,336000.0,27.0313,27.0313,27.0028,27.01,336000.0
2013-09-03 12:45:00,37.93,37.93,37.88,37.91,313100.0,27.01,27.01,26.9744,26.9957,313100.0
2013-09-03 12:50:00,37.91,37.91,37.88,37.89,147800.0,26.9957,26.9957,26.9744,26.9815,147800.0
2013-09-03 12:55:00,37.89,37.92,37.85,37.86,242600.0,26.9815,27.0028,26.953,26.9601,242600.0
2013-09-03 13:00:00,37.86,37.87,37.84,37.84,214100.0,26.9601,26.9672,26.9459,26.9459,214100.0
2013-09-03 13:05:00,37.85,37.9,37.84,37.9,144400.0,26.953,26.9886,26.9459,26.9886,144400.0
2013-09-03 13:10:00,37.9,37.92,37.89,37.91,150400.0,26.9886,27.0028,26.9815,26.9957,150400.0
2013-09-03 13:15:00,37.9,37.91,37.85,37.86,149200.0,26.9886,26.9957,26.953,26.9601,149200.0
2013-09-03 13:20:00,37.85,37.87,37.84,37.85,249800.0,26.953,26.9672,26.9459,26.953,249800.0
2013-09-03 13:25:00,37.87,37.9,37.85,37.9,130300.0,26.9672,26.9886,26.953,26.9886,130300.0
2013-09-03 13:30:00,37.9,37.9,37.86,37.88,239300.0,26.9886,26.9886,26.9601,26.9744,239300.0
2013-09-03 13:35:00,37.87,37.91,37.87,37.89,141800.0,26.9672,26.9957,26.9672,26.9815,141800.0
2013-09-03 13:40:00,37.89,37.91,37.88,37.9,175700.0,26.9815,26.9957,26.9744,26.9886,175700.0
2013-09-03 13:45:00,37.9,37.91,37.84,37.85,158200.0,26.9886,26.9957,26.9459,26.953,158200.0
2013-09-03 13:50:00,37.86,37.88,37.85,37.87,179700.0,26.9601,26.9744,26.953,26.9672,179700.0
2013-09-03 13:55:00,37.87,37.88,37.83,37.85,205900.0,26.9672,26.9744,26.9387,26.953,205900.0
2013-09-03 14:00:00,37.86,37.9,37.85,37.88,185700.0,26.9601,26.9886,26.953,26.9744,185700.0
2013-09-03 14:05:00,37.88,37.89,37.87,37.89,262700.0,26.9744,26.9815,26.9672,26.9815,262700.0
2013-09-03 14:10:00,37.89,37.94,37.88,37.92,178900.0,26.9815,27.0171,26.9744,27.0028,178900.0
2013-09-03 14:15:00,37.92,37.93,37.89,37.9,329100.0,27.0028,27.01,26.9815,26.9886,329100.0
2013-09-03 14:20:00,37.91,37.91,37.84,37.88,235000.0,26.9957,26.9957,26.9459,26.9744,235000.0
2013-09-03 14:25:00,37.89,37.91,37.84,37.9,399900.0,26.9815,26.9957,26.9459,26.9886,399900.0
2013-09-03 14:30:00,37.91,37.92,37.88,37.88,267800.0,26.9957,27.0028,26.9744,26.9744,267800.0
2013-09-03 14:35:00,37.89,37.89,37.86,37.87,243200.0,26.9815,26.9815,26.9601,26.9672,243200.0
2013-09-03 14:40:00,37.88,37.88,37.83,37.83,304300.0,26.9744,26.9744,26.9387,26.9387,304300.0
2013-09-03 14:45:00,37.84,37.88,37.83,37.85,147900.0,26.9459,26.9744,26.9387,26.953,147900.0
2013-09-03 14:50:00,37.85,37.89,37.81,37.87,163000.0,26.953,26.9815,26.9245,26.9672,163000.0
2013-09-03 14:55:00,37.87,37.91,37.86,37.9,182400.0,26.9672,26.9957,26.9601,26.9886,182400.0
2013-09-03 15:00:00,37.91,37.94,37.88,37.94,219700.0,26.9957,27.0171,26.9744,27.0171,219700.0
2013-09-03 15:05:00,37.93,37.97,37.93,37.95,304100.0,27.01,27.0384,27.01,27.0242,304100.0
2013-09-03 15:10:00,37.95,37.97,37.94,37.96,183400.0,27.0242,27.0384,27.0171,27.0313,183400.0
2013-09-03 15:15:00,37.95,37.97,37.92,37.92,148500.0,27.0242,27.0384,27.0028,27.0028,148500.0
2013-09-03 15:20:00,37.92,37.93,37.89,37.9,180200.0,27.0028,27.01,26.9815,26.9886,180200.0
2013-09-03 15:25:00,37.9,37.91,37.88,37.89,118600.0,26.9886,26.9957,26.9744,26.9815,118600.0
2013-09-03 15:30:00,37.9,37.92,37.89,37.91,132900.0,26.9886,27.0028,26.9815,26.9957,132900.0
2013-09-03 15:35:00,37.91,37.92,37.88,37.92,202400.0,26.9957,27.0028,26.9744,27.0028,202400.0
2013-09-03 15:40:00,37.91,37.94,37.89,37.93,255900.0,26.9957,27.0171,26.9815,27.01,255900.0
2013-09-03 15:45:00,37.92,37.93,37.86,37.88,298600.0,27.0028,27.01,26.9601,26.9744,298600.0
2013-09-03 15:50:00,37.88,37.89,37.87,37.88,443800.0,26.9744,26.9815,26.9672,26.9744,443800.0
2013-09-03 15:55:00,37.89,37.93,37.85,37.92,825800.0,26.9815,27.01,26.953,27.0028,825800.0
2013-09-04 09:30:00,38.14,38.18,38.08,38.09,703800.0,27.1595,27.188,27.1168,27.1239,703800.0
2013-09-04 09:35:00,38.08,38.09,38.04,38.07,259600.0,27.1168,27.1239,27.0883,27.1097,259600.0
2013-09-04 09:40:00,38.08,38.16,38.07,38.16,244300.0,27.1168,27.1737,27.1097,27.1737,244300.0
2013-09-04 09:45:00,38.16,38.2,38.15,38.19,233000.0,27.1737,27.2022,27.1666,27.1951,233000.0
2013-09-04 09:50:00,38.19,38.24,38.19,38.23,386700.0,27.1951,27.2307,27.1951,27.2236,386700.0
2013-09-04 09:55:00,38.23,38.24,38.21,38.22,238000.0,27.2236,27.2307,27.2093,27.2165,238000.0
2013-09-04 10:00:00,38.22,38.29,38.22,38.26,289700.0,27.2165,27.2663,27.2165,27.245,289700.0
2013-09-04 10:05:00,38.27,38.3,38.25,38.29,330500.0,27.2521,27.2734,27.2378,27.2663,330500.0
2013-09-04 10:10:00,38.28,38.29,38.26,38.27,264100.0,27.2592,27.2663,27.245,27.2521,264100.0
2013-09-04 10:15:00,38.27,38.3,38.25,38.26,180800.0,27.2521,27.2734,27.2378,27.245,180800.0
2013-09-04 10:20:00,38.25,38.27,38.24,38.26,165300.0,27.2378,27.2521,27.2307,27.245,165300.0
2013-09-04 10:25:00,38.26,38.28,38.23,38.28,139500.0,27.245,27.2592,27.2236,27.2592,139500.0
2013-09-04 10:30:00,38.28,38.28,38.25,38.26,159000.0,27.2592,27.2592,27.2378,27.245,159000.0
2013-09-04 10:35:00,38.26,38.27,38.23,38.26,136500.0,27.245,27.2521,27.2236,27.245,136500.0
2013-09-04 10:40:00,38.27,38.29,38.26,38.28,62000.0,27.2521,27.2663,27.245,27.2592,62000.0
2013-09-04 10:45:00,38.28,38.29,38.28,38.29,35500.0,27.2592,27.2663,27.2592,27.2663,35500.0
2013-09-04 10:50:00,38.29,38.32,38.28,38.32,134600.0,27.2663,27.2877,27.2592,27.2877,134600.0
2013-09-04 10:55:00,38.32,38.35,38.31,38.31,89300.0,27.2877,27.309,27.2806,27.2806,89300.0
2013-09-04 11:00:00,38.32,38.37,38.31,38.37,77300.0,27.2877,27.3233,27.2806,27.3233,77300.0
2013-09-04 11:05:00,38.36,38.39,38.36,38.38,57900.0,27.3162,27.3375,27.3162,27.3304,57900.0
2013-09-04 11:10:00,38.39,38.39,38.38,38.38,113200.0,27.3375,27.3375,27.3304,27.3304,113200.0
2013-09-04 11:15:00,38.38,38.41,38.38,38.4,118600.0,27.3304,27.3518,27.3304,27.3446,118600.0
2013-09-04 11:20:00,38.4,38.4,38.37,38.39,212400.0,27.3446,27.3446,27.3233,27.3375,212400.0
2013-09-04 11:25:00,38.38,38.39,38.36,38.37,303700.0,27.3304,27.3375,27.3162,27.3233,303700.0
2013-09-04 11:30:00,38.38,38.42,38.38,38.42,90900.0,27.3304,27.3589,27.3304,27.3589,90900.0
2013-09-04 11:35:00,38.42,38.42,38.39,38.41,75800.0,27.3589,27.3589,27.3375,27.3518,75800.0
2013-09-04 11:40:00,38.41,38.44,38.4,38.41,129900.0,27.3518,27.3731,27.3446,27.3518,129900.0
2013-09-04 11:45:00,38.42,38.43,38.41,38.43,157100.0,27.3589,27.366,27.3518,27.366,157100.0
2013-09-04 11:50:00,38.43,38.47,38.43,38.46,155300.0,27.366,27.3945,27.366,27.3874,155300.0
2013-09-04 11:55:00,38.47,38.47,38.43,38.47,291500.0,27.3945,27.3945,27.366,27.3945,291500.0
2013-09-04 12:00:00,38.48,38.48,38.44,38.44,176100.0,27.4016,27.4016,27.3731,27.3731,176100.0
2013-09-04 12:05:00,38.44,38.46,38.44,38.46,54300.0,27.3731,27.3874,27.3731,27.3874,54300.0
2013-09-04 12:10:00,38.45,38.47,38.44,38.44,139700.0,27.3803,27.3945,27.3731,27.3731,139700.0
2013-09-04 12:15:00,38.44,38.45,38.42,38.43,163000.0,27.3731,27.3803,27.3589,27.366,163000.0
2013-09-04 12:20:00,38.44,38.44,38.42,38.43,133500.0,27.3731,27.3731,27.3589,27.366,133500.0
2013-09-04 12:25:00,38.42,38.43,38.41,38.42,232700.0,27.3589,27.366,27.3518,27.3589,232700.0
2013-09-04 12:30:00,38.43,38.44,38.42,38.43,80200.0,27.366,27.3731,27.3589,27.366,80200.0
2013-09-04 12:35:00,38.43,38.45,38.43,38.45,76900.0,27.366,27.3803,27.366,27.3803,76900.0
2013-09-04 12:40:00,38.44,38.45,38.42,38.43,156100.0,27.3731,27.3803,27.3589,27.366,156100.0
2013-09-04 12:45:00,38.43,38.45,38.43,38.45,50900.0,27.366,27.3803,27.366,27.3803,50900.0
2013-09-04 12:50:00,38.45,38.45,38.42,38.43,58200.0,27.3803,27.3803,27.3589,27.366,58200.0
2013-09-04 12:55:00,38.43,38.45,38.42,38.44,158000.0,27.366,27.3803,27.3589,27.3731,158000.0
2013-09-04 13:00:00,38.44,38.44,38.42,38.43,176000.0,27.3731,27.3731,27.3589,27.366,176000.0
2013-09-04 13:05:00,38.43,38.45,38.42,38.44,41600.0,27.366,27.3803,27.3589,27.3731,41600.0
2013-09-04 13:10:00,38.44,38.44,38.42,38.43,58600.0,27.3731,27.3731,27.3589,27.366,58600.0
2013-09-04 13:15:00,38.42,38.45,38.42,38.45,131100.0,27.3589,27.3803,27.3589,27.3803,131100.0
2013-09-04 13:20:00,38.45,38.45,38.43,38.45,66800.0,27.3803,27.3803,27.366,27.3803,66800.0
2013-09-04 13:25:00,38.45,38.46,38.43,38.44,86400.0,27.3803,27.3874,27.366,27.3731,86400.0
2013-09-04 13:30:00,38.45,38.45,38.43,38.43,89200.0,27.3803,27.3803,27.366,27.366,89200.0
2013-09-04 13:35:00,38.44,38.45,38.43,38.44,149300.0,27.3731,27.3803,27.366,27.3731,149300.0
2013-09-04 13:40:00,38.44,38.46,38.43,38.45,131700.0,27.3731,27.3874,27.366,27.3803,131700.0
2013-09-04 13:45:00,38.44,38.44,38.42,38.43,228100.0,27.3731,27.3731,27.3589,27.366,228100.0
2013-09-04 13:50:00,38.43,38.44,38.41,38.43,202600.0,27.366,27.3731,27.3518,27.366,202600.0
2013-09-04 13:55:00,38.42,38.43,38.42,38.42,29800.0,27.3589,27.366,27.3589,27.3589,29800.0
2013-09-04 14:00:00,38.42,38.45,38.42,38.44,89600.0,27.3589,27.3803,27.3589,27.3731,89600.0
2013-09-04 14:05:00,38.45,38.47,38.42,38.43,161300.0,27.3803,27.3945,27.3589,27.366,161300.0
2013-09-04 14:10:00,38.44,38.47,38.43,38.47,327200.0,27.3731,27.3945,27.366,27.3945,327200.0
2013-09-04 14:15:00,38.47,38.49,38.46,38.47,195700.0,27.3945,27.4087,27.3874,27.3945,195700.0
2013-09-04 14:20:00,38.48,38.5,38.47,38.5,153700.0,27.4016,27.4159,27.3945,27.4159,153700.0
2013-09-04 14:25:00,38.5,38.5,38.48,38.49,222100.0,27.4159,27.4159,27.4016,27.4087,222100.0
2013-09-04 14:30:00,38.49,38.49,38.47,38.48,237200.0,27.4087,27.4087,27.3945,27.4016,237200.0
2013-09-04 14:35:00,38.48,38.49,38.45,38.47,101500.0,27.4016,27.4087,27.3803,27.3945,101500.0
2013-09-04 14:40:00,38.46,38.5,38.46,38.5,183300.0,27.3874,27.4159,27.3874,27.4159,183300.0
2013-09-04 14:45:00,38.49,38.51,38.49,38.5,45900.0,27.4087,27.423,27.4087,27.4159,45900.0
2013-09-04 14:50:00,38.5,38.5,38.47,38.48,104200.0,27.4159,27.4159,27.3945,27.4016,104200.0
2013-09-04 14:55:00,38.48,38.52,38.48,38.51,178600.0,27.4016,27.4301,27.4016,27.423,178600.0
2013-09-04 15:00:00,38.5,38.52,38.5,38.51,172400.0,27.4159,27.4301,27.4159,27.423,172400.0
2013-09-04 15:05:00,38.51,38.53,38.5,38.53,115300.0,27.423,27.4372,27.4159,27.4372,115300.0
2013-09-04 15:10:00,38.54,38.54,38.52,38.54,42700.0,27.4443,27.4443,27.4301,27.4443,42700.0
2013-09-04 15:15:00,38.53,38.55,38.52,38.55,201300.0,27.4372,27.4515,27.4301,27.4515,201300.0
2013-09-04 15:20:00,38.55,38.56,38.45,38.46,491900.0,27.4515,27.4586,27.3803,27.3874,491900.0
2013-09-04 15:25:00,38.47,38.53,38.46,38.5,352800.0,27.3945,27.4372,27.3874,27.4159,352800.0
2013-09-04 15:30:00,38.5,38.5,38.46,38.49,271100.0,27.4159,27.4159,27.3874,27.4087,271100.0
2013-09-04 15:35:00,38.49,38.49,38.46,38.47,220700.0,27.4087,27.4087,27.3874,27.3945,220700.0
2013-09-04 15:40:00,38.48,38.52,38.47,38.52,411100.0,27.4016,27.4301,27.3945,27.4301,411100.0
2013-09-04 15:45:00,38.52,38.54,38.51,38.52,173600.0,27.4301,27.4443,27.423,27.4301,173600.0
2013-09-04 15:50:00,38.51,38.52,38.48,38.5,506200.0,27.423,27.4301,27.4016,27.4159,506200.0
2013-09-04 15:55:00,38.49,38.54,38.47,38.53,1164600.0,27.4087,27.4443,27.3945,27.4372,1164600.0
2013-09-05 09:30:00,38.58,38.6,38.52,38.6,514800.0,27.4728,27.4871,27.4301,27.4871,514800.0
2013-09-05 09:35:00,38.6,38.62,38.57,38.6,370200.0,27.4871,27.5013,27.4657,27.4871,370200.0
2013-09-05 09:40:00,38.61,38.63,38.58,38.63,272800.0,27.4942,27.5084,27.4728,27.5084,272800.0
2013-09-05 09:45:00,38.63,38.73,38.63,38.73,442100.0,27.5084,27.5796,27.5084,27.5796,442100.0
2013-09-05 09:50:00,38.73,38.73,38.68,38.7,493900.0,27.5796,27.5796,27.544,27.5583,493900.0
2013-09-05 09:55:00,38.7,38.74,38.7,38.72,382200.0,27.5583,27.5868,27.5583,27.5725,382200.0
2013-09-05 10:00:00,38.71,38.72,38.65,38.67,472600.0,27.5654,27.5725,27.5227,27.5369,472600.0
2013-09-05 10:05:00,38.66,38.7,38.66,38.69,163500.0,27.5298,27.5583,27.5298,27.5512,163500.0
2013-09-05 10:10:00,38.69,38.69,38.66,38.69,159000.0,27.5512,27.5512,27.5298,27.5512,159000.0
2013-09-05 10:15:00,38.69,38.72,38.69,38.72,173500.0,27.5512,27.5725,27.5512,27.5725,173500.0
2013-09-05 10:20:00,38.71,38.73,38.69,38.72,391500.0,27.5654,27.5796,27.5512,27.5725,391500.0
2013-09-05 10:25:00,38.73,38.74,38.71,38.72,327000.0,27.5796,27.5868,27.5654,27.5725,327000.0
2013-09-05 10:30:00,38.72,38.75,38.67,38.69,266300.0,27.5725,27.5939,27.5369,27.5512,266300.0
2013-09-05 10:35:00,38.69,38.72,38.66,38.71,212300.0,27.5512,27.5725,27.5298,27.5654,212300.0
2013-09-05 10:40:00,38.71,38.75,38.7,38.73,183700.0,27.5654,27.5939,27.5583,27.5796,183700.0
2013-09-05 10:45:00,38.74,38.75,38.71,38.75,126800.0,27.5868,27.5939,27.5654,27.5939,126800.0
2013-09-05 10:50:00,38.75,38.81,38.74,38.81,152000.0,27.5939,27.6366,27.5868,27.6366,152000.0
2013-09-05 10:55:00,38.81,38.81,38.75,38.75,166300.0,27.6366,27.6366,27.5939,27.5939,166300.0
2013-09-05 11:00:00,38.75,38.8,38.74,38.79,218000.0,27.5939,27.6295,27.5868,27.6224,218000.0
2013-09-05 11:05:00,38.79,38.79,38.74,38.79,98300.0,27.6224,27.6224,27.5868,27.6224,98300.0
2013-09-05 11:10:00,38.79,38.82,38.79,38.82,147100.0,27.6224,27.6437,27.6224,27.6437,147100.0
2013-09-05 11:15:00,38.82,38.83,38.8,38.83,379900.0,27.6437,27.6508,27.6295,27.6508,379900.0
2013-09-05 11:20:00,38.83,38.83,38.79,38.8,441800.0,27.6508,27.6508,27.6224,27.6295,441800.0
2013-09-05 11:25:00,38.8,38.85,38.8,38.82,103600.0,27.6295,27.6651,27.6295,27.6437,103600.0
2013-09-05 11:30:00,38.83,38.87,38.83,38.87,114700.0,27.6508,27.6793,27.6508,27.6793,114700.0
2013-09-05 11:35:00,38.87,38.88,38.85,38.88,263000.0,27.6793,27.6865,27.6651,27.6865,263000.0
2013-09-05 11:40:00,38.88,38.92,38.87,38.91,262500.0,27.6865,27.7149,27.6793,27.7078,262500.0
2013-09-05 11:45:00,38.91,38.96,38.91,38.95,269800.0,27.7078,27.7434,27.7078,27.7363,269800.0
2013-09-05 11:50:00,38.95,38.96,38.9,38.92,275400.0,27.7363,27.7434,27.7007,27.7149,275400.0
2013-09-05 11:55:00,38.92,38.94,38.9,38.94,188700.0,27.7149,27.7292,27.7007,27.7292,188700.0
2013-09-05 12:00:00,38.93,38.95,38.93,38.94,176200.0,27.7221,27.7363,27.7221,27.7292,176200.0
2013-09-05 12:05:00,38.95,38.96,38.94,38.95,164500.0,27.7363,27.7434,27.7292,27.7363,164500.0
2013-09-05 12:10:00,38.96,38.96,38.93,38.94,163000.0,27.7434,27.7434,27.7221,27.7292,163000.0
2013-09-05 12:15:00,38.93,38.95,38.91,38.93,240600.0,27.7221,27.7363,27.7078,27.7221,240600.0
2013-09-05 12:20:00,38.93,38.97,38.93,38.95,313900.0,27.7221,27.7505,27.7221,27.7363,313900.0
2013-09-05 12:25:00,38.96,38.97,38.94,38.96,165300.0,27.7434,27.7505,27.7292,27.7434,165300.0
2013-09-05 12:30:00,38.97,38.97,38.93,38.94,93700.0,27.7505,27.7505,27.7221,27.7292,93700.0
2013-09-05 12:35:00,38.94,38.94,38.91,38.91,53500.0,27.7292,27.7292,27.7078,27.7078,53500.0
2013-09-05 12:40:00,38.91,38.92,38.89,38.91,164000.0,27.7078,27.7149,27.6936,27.7078,164000.0
2013-09-05 12:45:00,38.9,38.91,38.89,38.9,65700.0,27.7007,27.7078,27.6936,27.7007,65700.0
2013-09-05 12:50:00,38.9,38.93,38.9,38.92,117300.0,27.7007,27.7221,27.7007,27.7149,117300.0
2013-09-05 12:55:00,38.91,38.93,38.91,38.91,46200.0,27.7078,27.7221,27.7078,27.7078,46200.0
2013-09-05 13:00:00,38.92,38.93,38.91,38.92,52100.0,27.7149,27.7221,27.7078,27.7149,52100.0
2013-09-05 13:05:00,38.93,38.93,38.9,38.9,32900.0,27.7221,27.7221,27.7007,27.7007,32900.0
2013-09-05 13:10:00,38.9,38.92,38.89,38.91,75200.0,27.7007,27.7149,27.6936,27.7078,75200.0
2013-09-05 13:15:00,38.91,38.91,38.89,38.9,55700.0,27.7078,27.7078,27.6936,27.7007,55700.0
2013-09-05 13:20:00,38.91,38.93,38.9,38.93,29500.0,27.7078,27.7221,27.7007,27.7221,29500.0
2013-09-05 13:25:00,38.93,38.93,38.9,38.91,31400.0,27.7221,27.7221,27.7007,27.7078,31400.0
2013-09-05 13:30:00,38.91,38.91,38.89,38.89,26100.0,27.7078,27.7078,27.6936,27.6936,26100.0
2013-09-05 13:35:00,38.9,38.95,38.89,38.95,408400.0,27.7007,27.7363,27.6936,27.7363,408400.0
2013-09-05 13:40:00,38.95,39.0,38.95,38.99,511100.0,27.7363,27.7719,27.7363,27.7648,511100.0
2013-09-05 13:45:00,38.99,39.0,38.97,38.98,53200.0,27.7648,27.7719,27.7505,27.7577,53200.0
2013-09-05 13:50:00,38.98,38.99,38.95,38.96,100800.0,27.7577,27.7648,27.7363,27.7434,100800.0
2013-09-05 13:55:00,38.96,38.97,38.95,38.95,102100.0,27.7434,27.7505,27.7363,27.7363,102100.0
2013-09-05 14:00:00,38.95,38.98,38.95,38.98,73700.0,27.7363,27.7577,27.7363,27.7577,73700.0
2013-09-05 14:05:00,38.98,38.98,38.96,38.97,41500.0,27.7577,27.7577,27.7434,27.7505,41500.0
2013-09-05 14:10:00,38.98,38.98,38.96,38.98,60300.0,27.7577,27.7577,27.7434,27.7577,60300.0
2013-09-05 14:15:00,38.98,39.0,38.98,38.98,70000.0,27.7577,27.7719,27.7577,27.7577,70000.0
2013-09-05 14:20:00,38.99,39.0,38.98,38.99,105700.0,27.7648,27.7719,27.7577,27.7648,105700.0
2013-09-05 14:25:00,38.98,39.0,38.98,38.99,70200.0,27.7577,27.7719,27.7577,27.7648,70200.0
2013-09-05 14:30:00,38.98,39.02,38.98,39.02,87100.0,27.7577,27.7861,27.7577,27.7861,87100.0
2013-09-05 14:35:00,39.02,39.03,39.01,39.03,59300.0,27.7861,27.7933,27.779,27.7933,59300.0
2013-09-05 14:40:00,39.02,39.04,39.01,39.03,322000.0,27.7861,27.8004,27.779,27.7933,322000.0
2013-09-05 14:45:00,39.04,39.05,39.03,39.04,158500.0,27.8004,27.8075,27.7933,27.8004,158500.0
2013-09-05 14:50:00,39.04,39.1,39.04,39.09,151200.0,27.8004,27.8431,27.8004,27.836,151200.0
2013-09-05 14:55:00,39.1,39.14,39.09,39.13,887700.0,27.8431,27.8716,27.836,27.8645,887700.0
2013-09-05 15:00:00,39.14,39.14,39.11,39.13,132000.0,27.8716,27.8716,27.8502,27.8645,132000.0
2013-09-05 15:05:00,39.12,39.13,39.11,39.12,91500.0,27.8574,27.8645,27.8502,27.8574,91500.0
2013-09-05 15:10:00,39.11,39.13,39.11,39.13,83200.0,27.8502,27.8645,27.8502,27.8645,83200.0
2013-09-05 15:15:00,39.13,39.15,39.12,39.14,98600.0,27.8645,27.8787,27.8574,27.8716,98600.0
2013-09-05 15:20:00,39.15,39.15,39.1,39.12,360900.0,27.8787,27.8787,27.8431,27.8574,360900.0
2013-09-05 15:25:00,39.12,39.13,39.09,39.13,273200.0,27.8574,27.8645,27.836,27.8645,273200.0
2013-09-05 15:30:00,39.13,39.14,39.06,39.07,417500.0,27.8645,27.8716,27.8146,27.8218,417500.0
2013-09-05 15:35:00,39.07,39.11,39.06,39.09,339900.0,27.8218,27.8502,27.8146,27.836,339900.0
2013-09-05 15:40:00,39.09,39.1,39.07,39.08,276200.0,27.836,27.8431,27.8218,27.8289,276200.0
2013-09-05 15:45:00,39.07,39.09,39.07,39.08,100800.0,27.8218,27.836,27.8218,27.8289,100800.0
2013-09-05 15:50:00,39.08,39.08,39.07,39.07,147700.0,27.8289,27.8289,27.8218,27.8218,147700.0
2013-09-05 15:55:00,39.08,39.08,39.05,39.05,895000.0,27.8289,27.8289,27.8075,27.8075,895000.0
2013-09-06 09:30:00,39.56,39.61,39.55,39.58,514400.0,28.1707,28.2063,28.1636,28.1849,514400.0
2013-09-06 09:35:00,39.59,39.63,39.54,39.55,947700.0,28.192,28.2205,28.1564,28.1636,947700.0
2013-09-06 09:40:00,39.55,39.55,39.34,39.38,320900.0,28.1636,28.1636,28.014,28.0425,320900.0
2013-09-06 09:45:00,39.38,39.38,39.18,39.29,587500.0,28.0425,28.0425,27.9001,27.9784,587500.0
2013-09-06 09:50:00,39.29,39.32,39.25,39.31,569100.0,27.9784,27.9998,27.9499,27.9927,569100.0
2013-09-06 09:55:00,39.31,39.34,39.27,39.32,358600.0,27.9927,28.014,27.9642,27.9998,358600.0
2013-09-06 10:00:00,39.32,39.34,39.23,39.25,1149000.0,27.9998,28.014,27.9357,27.9499,1149000.0
2013-09-06 10:05:00,39.25,39.31,39.23,39.31,351900.0,27.9499,27.9927,27.9357,27.9927,351900.0
2013-09-06 10:10:00,39.3,39.34,39.28,39.33,288500.0,27.9855,28.014,27.9713,28.0069,288500.0
2013-09-06 10:15:00,39.33,39.37,39.33,39.36,302800.0,28.0069,28.0354,28.0069,28.0283,302800.0
2013-09-06 10:20:00,39.36,39.39,39.36,39.37,213400.0,28.0283,28.0496,28.0283,28.0354,213400.0
2013-09-06 10:25:00,39.37,39.44,39.35,39.43,131200.0,28.0354,28.0852,28.0211,28.0781,131200.0
2013-09-06 10:30:00,39.44,39.47,39.43,39.46,174300.0,28.0852,28.1066,28.0781,28.0995,174300.0
2013-09-06 10:35:00,39.47,39.47,39.43,39.44,158800.0,28.1066,28.1066,28.0781,28.0852,158800.0
2013-09-06 10:40:00,39.44,39.53,39.44,39.53,196300.0,28.0852,28.1493,28.0852,28.1493,196300.0
2013-09-06 10:45:00,39.53,39.57,39.51,39.54,144000.0,28.1493,28.1778,28.1351,28.1564,144000.0
2013-09-06 10:50:00,39.54,39.56,39.48,39.49,164500.0,28.1564,28.1707,28.1137,28.1208,164500.0
2013-09-06 10:55:00,39.49,39.57,39.49,39.54,179200.0,28.1208,28.1778,28.1208,28.1564,179200.0
2013-09-06 11:00:00,39.55,39.61,39.55,39.6,331100.0,28.1636,28.2063,28.1636,28.1992,331100.0
2013-09-06 11:05:00,39.6,39.62,39.58,39.59,112700.0,28.1992,28.2134,28.1849,28.192,112700.0
2013-09-06 11:10:00,39.59,39.63,39.59,39.63,233300.0,28.192,28.2205,28.192,28.2205,233300.0
2013-09-06 11:15:00,39.63,39.65,39.6,39.6,186800.0,28.2205,28.2348,28.1992,28.1992,186800.0
2013-09-06 11:20:00,39.6,39.64,39.6,39.63,87300.0,28.1992,28.2276,28.1992,28.2205,87300.0
2013-09-06 11:25:00,39.63,39.67,39.63,39.65,92400.0,28.2205,28.249,28.2205,28.2348,92400.0
2013-09-06 11:30:00,39.65,39.71,39.65,39.7,171600.0,28.2348,28.2775,28.2348,28.2704,171600.0
2013-09-06 11:35:00,39.7,39.71,39.68,39.69,182400.0,28.2704,28.2775,28.2561,28.2633,182400.0
2013-09-06 11:40:00,39.7,39.71,39.67,39.68,189300.0,28.2704,28.2775,28.249,28.2561,189300.0
2013-09-06 11:45:00,39.68,39.7,39.68,39.7,135600.0,28.2561,28.2704,28.2561,28.2704,135600.0
2013-09-06 11:50:00,39.7,39.7,39.67,39.68,183800.0,28.2704,28.2704,28.249,28.2561,183800.0
2013-09-06 11:55:00,39.68,39.7,39.66,39.7,226900.0,28.2561,28.2704,28.2419,28.2704,226900.0
2013-09-06 12:00:00,39.7,39.72,39.69,39.7,302200.0,28.2704,28.2846,28.2633,28.2704,302200.0
2013-09-06 12:05:00,39.71,39.71,39.69,39.69,130100.0,28.2775,28.2775,28.2633,28.2633,130100.0
2013-09-06 12:10:00,39.69,39.7,39.68,39.69,161900.0,28.2633,28.2704,28.2561,28.2633,161900.0
2013-09-06 12:15:00,39.68,39.72,39.68,39.71,145300.0,28.2561,28.2846,28.2561,28.2775,145300.0
2013-09-06 12:20:00,39.72,39.72,39.69,39.7,113300.0,28.2846,28.2846,28.2633,28.2704,113300.0
2013-09-06 12:25:00,39.7,39.7,39.66,39.66,55500.0,28.2704,28.2704,28.2419,28.2419,55500.0
2013-09-06 12:30:00,39.67,39.7,39.66,39.68,70200.0,28.249,28.2704,28.2419,28.2561,70200.0
2013-09-06 12:35:00,39.67,39.7,39.65,39.65,471900.0,28.249,28.2704,28.2348,28.2348,471900.0
2013-09-06 12:40:00,39.66,39.68,39.62,39.68,185800.0,28.2419,28.2561,28.2134,28.2561,185800.0
2013-09-06 12:45:00,39.67,39.68,39.64,39.67,86100.0,28.249,28.2561,28.2276,28.249,86100.0
2013-09-06 12:50:00,39.67,39.68,39.65,39.67,43400.0,28.249,28.2561,28.2348,28.249,43400.0
2013-09-06 12:55:00,39.67,39.69,39.66,39.67,91900.0,28.249,28.2633,28.2419,28.249,91900.0
2013-09-06 13:00:00,39.68,39.72,39.68,39.71,114800.0,28.2561,28.2846,28.2561,28.2775,114800.0
2013-09-06 13:05:00,39.72,39.74,39.72,39.73,145500.0,28.2846,28.2989,28.2846,28.2917,145500.0
2013-09-06 13:10:00,39.73,39.73,39.72,39.72,45700.0,28.2917,28.2917,28.2846,28.2846,45700.0
2013-09-06 13:15:00,39.72,39.75,39.71,39.75,165200.0,28.2846,28.306,28.2775,28.306,165200.0
2013-09-06 13:20:00,39.74,39.75,39.71,39.71,127400.0,28.2989,28.306,28.2775,28.2775,127400.0
2013-09-06 13:25:00,39.71,39.73,39.71,39.73,80500.0,28.2775,28.2917,28.2775,28.2917,80500.0
2013-09-06 13:30:00,39.73,39.75,39.71,39.74,148600.0,28.2917,28.306,28.2775,28.2989,148600.0
2013-09-06 13:35:00,39.74,39.74,39.71,39.72,75700.0,28.2989,28.2989,28.2775,28.2846,75700.0
2013-09-06 13:40:00,39.72,39.73,39.7,39.72,64600.0,28.2846,28.2917,28.2704,28.2846,64600.0
2013-09-06 13:45:00,39.72,39.76,39.7,39.75,81800.0,28.2846,28.3131,28.2704,28.306,81800.0
2013-09-06 13:50:00,39.76,39.77,39.73,39.75,178800.0,28.3131,28.3202,28.2917,28.306,178800.0
2013-09-06 13:55:00,39.74,39.75,39.72,39.72,131800.0,28.2989,28.306,28.2846,28.2846,131800.0
2013-09-06 14:00:00,39.73,39.74,39.72,39.73,186900.0,28.2917,28.2989,28.2846,28.2917,186900.0
2013-09-06 14:05:00,39.72,39.75,39.71,39.73,363500.0,28.2846,28.306,28.2775,28.2917,363500.0
2013-09-06 14:10:00,39.73,39.73,39.7,39.71,219200.0,28.2917,28.2917,28.2704,28.2775,219200.0
2013-09-06 14:15:00,39.71,39.72,39.69,39.7,156900.0,28.2775,28.2846,28.2633,28.2704,156900.0
2013-09-06 14:20:00,39.71,39.71,39.69,39.7,124600.0,28.2775,28.2775,28.2633,28.2704,124600.0
2013-09-06 14:25:00,39.7,39.71,39.69,39.71,241300.0,28.2704,28.2775,28.2633,28.2775,241300.0
2013-09-06 14:30:00,39.71,39.72,39.7,39.72,138000.0,28.2775,28.2846,28.2704,28.2846,138000.0
2013-09-06 14:35:00,39.72,39.74,39.71,39.73,131700.0,28.2846,28.2989,28.2775,28.2917,131700.0
2013-09-06 14:40:00,39.73,39.74,39.69,39.7,206100.0,28.2917,28.2989,28.2633,28.2704,206100.0
2013-09-06 14:45:00,39.7,39.71,39.68,39.71,192100.0,28.2704,28.2775,28.2561,28.2775,192100.0
2013-09-06 14:50:00,39.71,39.72,39.69,39.71,163700.0,28.2775,28.2846,28.2633,28.2775,163700.0
2013-09-06 14:55:00,39.7,39.71,39.67,39.68,104000.0,28.2704,28.2775,28.249,28.2561,104000.0
2013-09-06 15:00:00,39.67,39.7,39.66,39.7,271300.0,28.249,28.2704,28.2419,28.2704,271300.0
2013-09-06 15:05:00,39.7,39.7,39.61,39.64,453700.0,28.2704,28.2704,28.2063,28.2276,453700.0
2013-09-06 15:10:00,39.63,39.64,39.57,39.62,291500.0,28.2205,28.2276,28.1778,28.2134,291500.0
2013-09-06 15:15:00,39.61,39.65,39.61,39.63,484900.0,28.2063,28.2348,28.2063,28.2205,484900.0
2013-09-06 15:20:00,39.63,39.65,39.63,39.63,91600.0,28.2205,28.2348,28.2205,28.2205,91600.0
2013-09-06 15:25:00,39.64,39.65,39.62,39.64,126300.0,28.2276,28.2348,28.2134,28.2276,126300.0
2013-09-06 15:30:00,39.64,39.64,39.6,39.61,200500.0,28.2276,28.2276,28.1992,28.2063,200500.0
2013-09-06 15:35:00,39.62,39.64,39.59,39.63,314200.0,28.2134,28.2276,28.192,28.2205,314200.0
2013-09-06 15:40:00,39.63,39.65,39.62,39.63,169900.0,28.2205,28.2348,28.2134,28.2205,169900.0
2013-09-06 15:45:00,39.63,39.65,39.59,39.59,323100.0,28.2205,28.2348,28.192,28.192,323100.0
2013-09-06 15:50:00,39.59,39.61,39.59,39.6,291000.0,28.192,28.2063,28.192,28.1992,291000.0
2013-09-06 15:55:00,39.61,39.61,39.56,39.59,1276100.0,28.2063,28.2063,28.1707,28.192,1276100.0
2013-09-09 09:30:00,40.0,40.05,39.98,40.02,351200.0,28.484,28.5196,28.4698,28.4982,351200.0
2013-09-09 09:35:00,40.01,40.04,40.01,40.01,700900.0,28.4911,28.5125,28.4911,28.4911,700900.0
2013-09-09 09:40:00,40.02,40.07,40.01,40.07,406300.0,28.4982,28.5339,28.4911,28.5339,406300.0
2013-09-09 09:45:00,40.07,40.08,40.06,40.08,508700.0,28.5339,28.541,28.5267,28.541,508700.0
2013-09-09 09:50:00,40.08,40.14,40.08,40.12,476200.0,28.541,28.5837,28.541,28.5695,476200.0
2013-09-09 09:55:00,40.13,40.15,40.13,40.13,132100.0,28.5766,28.5908,28.5766,28.5766,132100.0
2013-09-09 10:00:00,40.14,40.17,40.13,40.14,207400.0,28.5837,28.6051,28.5766,28.5837,207400.0
2013-09-09 10:05:00,40.13,40.14,40.11,40.11,170300.0,28.5766,28.5837,28.5623,28.5623,170300.0
2013-09-09 10:10:00,40.11,40.12,40.08,40.1,226100.0,28.5623,28.5695,28.541,28.5552,226100.0
2013-09-09 10:15:00,40.1,40.14,40.1,40.12,126300.0,28.5552,28.5837,28.5552,28.5695,126300.0
2013-09-09 10:20:00,40.12,40.17,40.12,40.15,176400.0,28.5695,28.6051,28.5695,28.5908,176400.0
2013-09-09 10:25:00,40.15,40.16,40.12,40.13,170200.0,28.5908,28.5979,28.5695,28.5766,170200.0
2013-09-09 10:30:00,40.13,40.16,40.13,40.16,91200.0,28.5766,28.5979,28.5766,28.5979,91200.0
2013-09-09 10:35:00,40.16,40.18,40.16,40.18,151400.0,28.5979,28.6122,28.5979,28.6122,151400.0
2013-09-09 10:40:00,40.18,40.2,40.17,40.2,139100.0,28.6122,28.6264,28.6051,28.6264,139100.0
2013-09-09 10:45:00,40.19,40.21,40.18,40.18,269900.0,28.6193,28.6335,28.6122,28.6122,269900.0
2013-09-09 10:50:00,40.19,40.21,40.17,40.19,213500.0,28.6193,28.6335,28.6051,28.6193,213500.0
2013-09-09 10:55:00,40.18,40.22,40.17,40.21,124100.0,28.6122,28.6407,28.6051,28.6335,124100.0
2013-09-09 11:00:00,40.22,40.23,40.2,40.22,187600.0,28.6407,28.6478,28.6264,28.6407,187600.0
2013-09-09 11:05:00,40.22,40.26,40.22,40.25,92100.0,28.6407,28.6692,28.6407,28.662,92100.0
2013-09-09 11:10:00,40.25,40.26,40.23,40.26,159200.0,28.662,28.6692,28.6478,28.6692,159200.0
2013-09-09 11:15:00,40.26,40.27,40.22,40.24,183400.0,28.6692,28.6763,28.6407,28.6549,183400.0
2013-09-09 11:20:00,40.24,40.25,40.22,40.22,148500.0,28.6549,28.662,28.6407,28.6407,148500.0
2013-09-09 11:25:00,40.22,40.27,40.22,40.27,119600.0,28.6407,28.6763,28.6407,28.6763,119600.0
2013-09-09 11:30:00,40.28,40.31,40.27,40.29,1159000.0,28.6834,28.7048,28.6763,28.6905,1159000.0
2013-09-09 11:35:00,40.3,40.33,40.29,40.31,298700.0,28.6976,28.719,28.6905,28.7048,298700.0
2013-09-09 11:40:00,40.32,40.34,40.31,40.34,234500.0,28.7119,28.7261,28.7048,28.7261,234500.0
2013-09-09 11:45:00,40.34,40.34,40.31,40.34,95400.0,28.7261,28.7261,28.7048,28.7261,95400.0
2013-09-09 11:50:00,40.34,40.35,40.32,40.33,99500.0,28.7261,28.7332,28.7119,28.719,99500.0
2013-09-09 11:55:00,40.32,40.35,40.32,40.34,170700.0,28.7119,28.7332,28.7119,28.7261,170700.0
2013-09-09 12:00:00,40.34,40.37,40.34,40.37,77500.0,28.7261,28.7475,28.7261,28.7475,77500.0
2013-09-09 12:05:00,40.36,40.39,40.36,40.39,511200.0,28.7404,28.7617,28.7404,28.7617,511200.0
2013-09-09 12:10:00,40.39,40.42,40.36,40.4,302300.0,28.7617,28.7831,28.7404,28.7688,302300.0
2013-09-09 12:15:00,40.4,40.41,40.39,40.41,38200.0,28.7688,28.776,28.7617,28.776,38200.0
2013-09-09 12:20:00,40.41,40.41,40.4,40.4,37800.0,28.776,28.776,28.7688,28.7688,37800.0
2013-09-09 12:25:00,40.41,40.41,40.4,40.41,24400.0,28.776,28.776,28.7688,28.776,24400.0
2013-09-09 12:30:00,40.41,40.42,40.39,40.4,67300.0,28.776,28.7831,28.7617,28.7688,67300.0
2013-09-09 12:35:00,40.4,40.42,40.39,40.42,134300.0,28.7688,28.7831,28.7617,28.7831,134300.0
2013-09-09 12:40:00,40.42,40.44,40.42,40.43,67900.0,28.7831,28.7973,28.7831,28.7902,67900.0
2013-09-09 12:45:00,40.44,40.44,40.41,40.41,76100.0,28.7973,28.7973,28.776,28.776,76100.0
2013-09-09 12:50:00,40.41,40.42,40.41,40.42,26200.0,28.776,28.7831,28.776,28.7831,26200.0
2013-09-09 12:55:00,40.42,40.42,40.4,40.42,78200.0,28.7831,28.7831,28.7688,28.7831,78200.0
2013-09-09 13:00:00,40.41,40.45,40.4,40.45,150100.0,28.776,28.8045,28.7688,28.8045,150100.0
2013-09-09 13:05:00,40.45,40.47,40.43,40.45,234400.0,28.8045,28.8187,28.7902,28.8045,234400.0
2013-09-09 13:10:00,40.45,40.46,40.43,40.46,57700.0,28.8045,28.8116,28.7902,28.8116,57700.0
2013-09-09 13:15:00,40.46,40.47,40.45,40.46,48900.0,28.8116,28.8187,28.8045,28.8116,48900.0
2013-09-09 13:20:00,40.46,40.47,40.44,40.46,70700.0,28.8116,28.8187,28.7973,28.8116,70700.0
2013-09-09 13:25:00,40.46,40.47,40.44,40.47,66200.0,28.8116,28.8187,28.7973,28.8187,66200.0
2013-09-09 13:30:00,40.46,40.5,40.46,40.48,131400.0,28.8116,28.8401,28.8116,28.8258,131400.0
2013-09-09 13:35:00,40.49,40.5,40.48,40.5,158200.0,28.8329,28.8401,28.8258,28.8401,158200.0
2013-09-09 13:40:00,40.5,40.5,40.49,40.5,122900.0,28.8401,28.8401,28.8329,28.8401,122900.0
2013-09-09 13:45:00,40.5,40.54,40.49,40.53,151700.0,28.8401,28.8685,28.8329,28.8614,151700.0
2013-09-09 13:50:00,40.53,40.55,40.53,40.55,186700.0,28.8614,28.8757,28.8614,28.8757,186700.0
2013-09-09 13:55:00,40.55,40.58,40.54,40.58,262700.0,28.8757,28.897,28.8685,28.897,262700.0
2013-09-09 14:00:00,40.58,40.61,40.57,40.61,105500.0,28.897,28.9184,28.8899,28.9184,105500.0
2013-09-09 14:05:00,40.61,40.62,40.6,40.61,204700.0,28.9184,28.9255,28.9113,28.9184,204700.0
2013-09-09 14:10:00,40.61,40.63,40.61,40.63,145200.0,28.9184,28.9326,28.9184,28.9326,145200.0
2013-09-09 14:15:00,40.63,40.68,40.62,40.68,310500.0,28.9326,28.9682,28.9255,28.9682,310500.0
2013-09-09 14:20:00,40.68,40.68,40.67,40.67,67100.0,28.9682,28.9682,28.9611,28.9611,67100.0
2013-09-09 14:25:00,40.68,40.7,40.65,40.68,1235300.0,28.9682,28.9825,28.9469,28.9682,1235300.0
2013-09-09 14:30:00,40.68,40.71,40.68,40.71,474600.0,28.9682,28.9896,28.9682,28.9896,474600.0
2013-09-09 14:35:00,40.7,40.71,40.66,40.67,180900.0,28.9825,28.9896,28.954,28.9611,180900.0
2013-09-09 14:40:00,40.66,40.69,40.66,40.68,178900.0,28.954,28.9754,28.954,28.9682,178900.0
2013-09-09 14:45:00,40.68,40.69,40.66,40.69,156700.0,28.9682,28.9754,28.954,28.9754,156700.0
2013-09-09 14:50:00,40.69,40.71,40.69,40.71,78600.0,28.9754,28.9896,28.9754,28.9896,78600.0
2013-09-09 14:55:00,40.71,40.72,40.69,40.69,161400.0,28.9896,28.9967,28.9754,28.9754,161400.0
2013-09-09 15:00:00,40.7,40.72,40.69,40.72,105600.0,28.9825,28.9967,28.9754,28.9967,105600.0
2013-09-09 15:05:00,40.72,40.75,40.71,40.74,244000.0,28.9967,29.0181,28.9896,29.011,244000.0
2013-09-09 15:10:00,40.74,40.75,40.71,40.73,142500.0,29.011,29.0181,28.9896,29.0038,142500.0
2013-09-09 15:15:00,40.73,40.77,40.72,40.76,205800.0,29.0038,29.0323,28.9967,29.0252,205800.0
2013-09-09 15:20:00,40.76,40.77,40.72,40.74,175800.0,29.0252,29.0323,28.9967,29.011,175800.0
2013-09-09 15:25:00,40.75,40.78,40.74,40.78,351900.0,29.0181,29.0394,29.011,29.0394,351900.0
2013-09-09 15:30:00,40.78,40.81,40.77,40.79,932900.0,29.0394,29.0608,29.0323,29.0466,932900.0
2013-09-09 15:35:00,40.78,40.8,40.77,40.77,342800.0,29.0394,29.0537,29.0323,29.0323,342800.0
2013-09-09 15:40:00,40.77,40.78,40.73,40.76,687300.0,29.0323,29.0394,29.0038,29.0252,687300.0
2013-09-09 15:45:00,40.76,40.79,40.75,40.77,509600.0,29.0252,29.0466,29.0181,29.0323,509600.0
2013-09-09 15:50:00,40.77,40.78,40.71,40.73,502900.0,29.0323,29.0394,28.9896,29.0038,502900.0
2013-09-09 15:55:00,40.73,40.75,40.71,40.74,1371000.0,29.0038,29.0181,28.9896,29.011,1371000.0
2013-09-10 09:30:00,40.96,40.97,40.88,40.92,498400.0,29.1676,29.1747,29.1107,29.1391,498400.0
2013-09-10 09:35:00,40.91,40.92,40.87,40.89,633200.0,29.132,29.1391,29.1035,29.1178,633200.0
2013-09-10 09:40:00,40.89,40.91,40.85,40.86,500400.0,29.1178,29.132,29.0893,29.0964,500400.0
2013-09-10 09:45:00,40.86,40.91,40.85,40.91,371000.0,29.0964,29.132,29.0893,29.132,371000.0
2013-09-10 09:50:00,40.91,40.95,40.9,40.95,351000.0,29.132,29.1605,29.1249,29.1605,351000.0
2013-09-10 09:55:00,40.95,40.98,40.94,40.94,432900.0,29.1605,29.1819,29.1534,29.1534,432900.0
2013-09-10 10:00:00,40.95,41.01,40.95,41.01,338200.0,29.1605,29.2032,29.1605,29.2032,338200.0
2013-09-10 10:05:00,41.01,41.04,40.99,41.02,294700.0,29.2032,29.2246,29.189,29.2103,294700.0
2013-09-10 10:10:00,41.03,41.07,41.02,41.07,320000.0,29.2175,29.246,29.2103,29.246,320000.0
2013-09-10 10:15:00,41.07,41.08,41.02,41.03,453300.0,29.246,29.2531,29.2103,29.2175,453300.0
2013-09-10 10:20:00,41.02,41.05,41.02,41.03,538300.0,29.2103,29.2317,29.2103,29.2175,538300.0
2013-09-10 10:25:00,41.03,41.05,41.02,41.05,264400.0,29.2175,29.2317,29.2103,29.2317,264400.0
2013-09-10 10:30:00,41.04,41.07,41.04,41.05,296800.0,29.2246,29.246,29.2246,29.2317,296800.0
2013-09-10 10:35:00,41.05,41.07,41.05,41.07,305100.0,29.2317,29.246,29.2317,29.246,305100.0
2013-09-10 10:40:00,41.07,41.1,41.06,41.1,293900.0,29.246,29.2673,29.2388,29.2673,293900.0
2013-09-10 10:45:00,41.1,41.11,41.09,41.1,271600.0,29.2673,29.2744,29.2602,29.2673,271600.0
2013-09-10 10:50:00,41.09,41.11,41.09,41.11,152200.0,29.2602,29.2744,29.2602,29.2744,152200.0
2013-09-10 10:55:00,41.11,41.12,41.1,41.1,242000.0,29.2744,29.2816,29.2673,29.2673,242000.0
2013-09-10 11:00:00,41.1,41.12,41.07,41.07,462600.0,29.2673,29.2816,29.246,29.246,462600.0
2013-09-10 11:05:00,41.07,41.09,41.04,41.05,380200.0,29.246,29.2602,29.2246,29.2317,380200.0
2013-09-10 11:10:00,41.05,41.05,41.03,41.05,247400.0,29.2317,29.2317,29.2175,29.2317,247400.0
2013-09-10 11:15:00,41.04,41.04,41.0,41.0,229900.0,29.2246,29.2246,29.1961,29.1961,229900.0
2013-09-10 11:20:00,41.01,41.02,41.0,41.01,155900.0,29.2032,29.2103,29.1961,29.2032,155900.0
2013-09-10 11:25:00,41.01,41.04,41.0,41.02,1243900.0,29.2032,29.2246,29.1961,29.2103,1243900.0
2013-09-10 11:30:00,41.01,41.02,40.98,40.99,260300.0,29.2032,29.2103,29.1819,29.189,260300.0
2013-09-10 11:35:00,40.99,41.0,40.95,40.96,189900.0,29.189,29.1961,29.1605,29.1676,189900.0
2013-09-10 11:40:00,40.95,40.96,40.91,40.91,225900.0,29.1605,29.1676,29.132,29.132,225900.0
2013-09-10 11:45:00,40.91,40.92,40.89,40.92,551600.0,29.132,29.1391,29.1178,29.1391,551600.0
2013-09-10 11:50:00,40.92,40.94,40.91,40.94,1363200.0,29.1391,29.1534,29.132,29.1534,1363200.0
2013-09-10 11:55:00,40.94,40.94,40.89,40.89,380200.0,29.1534,29.1534,29.1178,29.1178,380200.0
2013-09-10 12:00:00,40.89,40.97,40.89,40.96,1869000.0,29.1178,29.1747,29.1178,29.1676,1869000.0
2013-09-10 12:05:00,40.97,40.99,40.95,40.99,1320600.0,29.1747,29.189,29.1605,29.189,1320600.0
2013-09-10 12:10:00,40.98,41.0,40.97,40.99,747600.0,29.1819,29.1961,29.1747,29.189,747600.0
2013-09-10 12:15:00,40.99,41.01,40.98,41.01,713800.0,29.189,29.2032,29.1819,29.2032,713800.0
2013-09-10 12:20:00,41.0,41.02,41.0,41.0,133700.0,29.1961,29.2103,29.1961,29.1961,133700.0
2013-09-10 12:25:00,41.01,41.03,41.01,41.02,780300.0,29.2032,29.2175,29.2032,29.2103,780300.0
2013-09-10 12:30:00,41.02,41.05,41.02,41.04,306400.0,29.2103,29.2317,29.2103,29.2246,306400.0
2013-09-10 12:35:00,41.04,41.07,41.03,41.04,276100.0,29.2246,29.246,29.2175,29.2246,276100.0
2013-09-10 12:40:00,41.04,41.05,41.03,41.03,82000.0,29.2246,29.2317,29.2175,29.2175,82000.0
2013-09-10 12:45:00,41.04,41.05,41.0,41.02,305300.0,29.2246,29.2317,29.1961,29.2103,305300.0
2013-09-10 12:50:00,41.01,41.03,40.99,41.03,160000.0,29.2032,29.2175,29.189,29.2175,160000.0
2013-09-10 12:55:00,41.02,41.05,41.02,41.05,183200.0,29.2103,29.2317,29.2103,29.2317,183200.0
2013-09-10 13:00:00,41.05,41.06,41.03,41.06,580600.0,29.2317,29.2388,29.2175,29.2388,580600.0
2013-09-10 13:05:00,41.05,41.06,41.02,41.03,220300.0,29.2317,29.2388,29.2103,29.2175,220300.0
2013-09-10 13:10:00,41.02,41.04,41.0,41.02,179300.0,29.2103,29.2246,29.1961,29.2103,179300.0
2013-09-10 13:15:00,41.02,41.04,41.0,41.04,167000.0,29.2103,29.2246,29.1961,29.2246,167000.0
2013-09-10 13:20:00,41.03,41.06,41.02,41.05,289200.0,29.2175,29.2388,29.2103,29.2317,289200.0
2013-09-10 13:25:00,41.04,41.06,41.04,41.05,159900.0,29.2246,29.2388,29.2246,29.2317,159900.0
2013-09-10 13:30:00,41.06,41.06,41.04,41.05,92800.0,29.2388,29.2388,29.2246,29.2317,92800.0
2013-09-10 13:35:00,41.05,41.05,41.02,41.02,64300.0,29.2317,29.2317,29.2103,29.2103,64300.0
2013-09-10 13:40:00,41.03,41.04,41.02,41.03,145300.0,29.2175,29.2246,29.2103,29.2175,145300.0
2013-09-10 13:45:00,41.03,41.03,41.01,41.01,107600.0,29.2175,29.2175,29.2032,29.2032,107600.0
2013-09-10 13:50:00,41.01,41.02,41.0,41.01,54000.0,29.2032,29.2103,29.1961,29.2032,54000.0
2013-09-10 13:55:00,41.01,41.01,40.99,41.0,292000.0,29.2032,29.2032,29.189,29.1961,292000.0
2013-09-10 14:00:00,41.0,41.01,40.98,40.99,208700.0,29.1961,29.2032,29.1819,29.189,208700.0
2013-09-10 14:05:00,40.98,41.0,40.98,40.98,250000.0,29.1819,29.1961,29.1819,29.1819,250000.0
2013-09-10 14:10:00,40.98,40.98,40.95,40.96,194500.0,29.1819,29.1819,29.1605,29.1676,194500.0
2013-09-10 14:15:00,40.96,40.97,40.93,40.93,157200.0,29.1676,29.1747,29.1463,29.1463,157200.0
2013-09-10 14:20:00,40.93,40.97,40.93,40.96,201400.0,29.1463,29.1747,29.1463,29.1676,201400.0
2013-09-10 14:25:00,40.96,41.01,40.96,41.0,163500.0,29.1676,29.2032,29.1676,29.1961,163500.0
2013-09-10 14:30:00,41.0,41.01,40.96,40.97,289200.0,29.1961,29.2032,29.1676,29.1747,289200.0
2013-09-10 14:35:00,40.97,41.0,40.96,40.99,87800.0,29.1747,29.1961,29.1676,29.189,87800.0
2013-09-10 14:40:00,41.0,41.02,41.0,41.0,65200.0,29.1961,29.2103,29.1961,29.1961,65200.0
2013-09-10 14:45:00,41.01,41.04,41.01,41.03,97400.0,29.2032,29.2246,29.2032,29.2175,97400.0
2013-09-10 14:50:00,41.03,41.05,41.03,41.05,145100.0,29.2175,29.2317,29.2175,29.2317,145100.0
2013-09-10 14:55:00,41.05,41.07,41.04,41.07,130900.0,29.2317,29.246,29.2246,29.246,130900.0
2013-09-10 15:00:00,41.06,41.07,41.05,41.05,131500.0,29.2388,29.246,29.2317,29.2317,131500.0
2013-09-10 15:05:00,41.06,41.08,41.05,41.05,193700.0,29.2388,29.2531,29.2317,29.2317,193700.0
2013-09-10 15:10:00,41.06,41.09,41.05,41.09,1322300.0,29.2388,29.2602,29.2317,29.2602,1322300.0
2013-09-10 15:15:00,41.08,41.1,41.08,41.1,137900.0,29.2531,29.2673,29.2531,29.2673,137900.0
2013-09-10 15:20:00,41.1,41.1,41.07,41.09,250500.0,29.2673,29.2673,29.246,29.2602,250500.0
2013-09-10 15:25:00,41.1,41.1,41.09,41.09,233400.0,29.2673,29.2673,29.2602,29.2602,233400.0
2013-09-10 15:30:00,41.1,41.1,41.08,41.08,637300.0,29.2673,29.2673,29.2531,29.2531,637300.0
2013-09-10 15:35:00,41.09,41.1,41.07,41.07,128200.0,29.2602,29.2673,29.246,29.246,128200.0
2013-09-10 15:40:00,41.08,41.09,41.05,41.05,260000.0,29.2531,29.2602,29.2317,29.2317,260000.0
2013-09-10 15:45:00,41.05,41.08,41.04,41.08,256100.0,29.2317,29.2531,29.2246,29.2531,256100.0
2013-09-10 15:50:00,41.08,41.08,41.05,41.06,282300.0,29.2531,29.2531,29.2317,29.2388,282300.0
2013-09-10 15:55:00,41.07,41.09,41.05,41.08,855700.0,29.246,29.2602,29.2317,29.2531,855700.0
2013-09-11 09:30:00,40.92,40.98,40.91,40.93,449400.0,29.1391,29.1819,29.132,29.1463,449400.0
2013-09-11 09:35:00,40.93,40.99,40.93,40.99,365100.0,29.1463,29.189,29.1463,29.189,365100.0
2013-09-11 09:40:00,40.98,41.01,40.98,40.99,446900.0,29.1819,29.2032,29.1819,29.189,446900.0
2013-09-11 09:45:00,41.0,41.02,40.96,40.97,574700.0,29.1961,29.2103,29.1676,29.1747,574700.0
2013-09-11 09:50:00,40.97,40.97,40.92,40.96,581100.0,29.1747,29.1747,29.1391,29.1676,581100.0
2013-09-11 09:55:00,40.95,40.96,40.89,40.89,371200.0,29.1605,29.1676,29.1178,29.1178,371200.0
2013-09-11 10:00:00,40.89,40.94,40.87,40.93,492800.0,29.1178,29.1534,29.1035,29.1463,492800.0
2013-09-11 10:05:00,40.92,40.95,40.88,40.89,750000.0,29.1391,29.1605,29.1107,29.1178,750000.0
2013-09-11 10:10:00,40.89,40.91,40.86,40.86,531500.0,29.1178,29.132,29.0964,29.0964,531500.0
2013-09-11 10:15:00,40.87,40.89,40.85,40.87,810500.0,29.1035,29.1178,29.0893,29.1035,810500.0
2013-09-11 10:20:00,40.86,40.87,40.84,40.87,637200.0,29.0964,29.1035,29.0822,29.1035,637200.0
2013-09-11 10:25:00,40.87,40.89,40.85,40.86,564600.0,29.1035,29.1178,29.0893,29.0964,564600.0
2013-09-11 10:30:00,40.86,40.89,40.85,40.88,456900.0,29.0964,29.1178,29.0893,29.1107,456900.0
2013-09-11 10:35:00,40.88,40.89,40.84,40.84,176800.0,29.1107,29.1178,29.0822,29.0822,176800.0
2013-09-11 10:40:00,40.85,40.86,40.82,40.83,374900.0,29.0893,29.0964,29.0679,29.075,374900.0
2013-09-11 10:45:00,40.83,40.84,40.81,40.83,265200.0,29.075,29.0822,29.0608,29.075,265200.0
2013-09-11 10:50:00,40.83,40.88,40.83,40.86,156800.0,29.075,29.1107,29.075,29.0964,156800.0
2013-09-11 10:55:00,40.87,40.92,40.86,40.92,400000.0,29.1035,29.1391,29.0964,29.1391,400000.0
2013-09-11 11:00:00,40.91,40.93,40.91,40.92,154800.0,29.132,29.1463,29.132,29.1391,154800.0
2013-09-11 11:05:00,40.91,40.97,40.89,40.96,212600.0,29.132,29.1747,29.1178,29.1676,212600.0
2013-09-11 11:10:00,40.96,40.98,40.96,40.98,124300.0,29.1676,29.1819,29.1676,29.1819,124300.0
2013-09-11 11:15:00,40.99,40.99,40.96,40.97,145600.0,29.189,29.189,29.1676,29.1747,145600.0
2013-09-11 11:20:00,40.96,40.98,40.95,40.96,127100.0,29.1676,29.1819,29.1605,29.1676,127100.0
2013-09-11 11:25:00,40.96,40.96,40.94,40.96,141000.0,29.1676,29.1676,29.1534,29.1676,141000.0
2013-09-11 11:30:00,40.96,41.02,40.96,41.02,165300.0,29.1676,29.2103,29.1676,29.2103,165300.0
2013-09-11 11:35:00,41.02,41.07,41.02,41.04,219400.0,29.2103,29.246,29.2103,29.2246,219400.0
2013-09-11 11:40:00,41.04,41.05,41.02,41.04,136700.0,29.2246,29.2317,29.2103,29.2246,136700.0
2013-09-11 11:45:00,41.04,41.04,41.01,41.04,177500.0,29.2246,29.2246,29.2032,29.2246,177500.0
2013-09-11 11:50:00,41.04,41.04,41.02,41.03,94000.0,29.2246,29.2246,29.2103,29.2175,94000.0
2013-09-11 11:55:00,41.03,41.04,41.02,41.03,171100.0,29.2175,29.2246,29.2103,29.2175,171100.0
2013-09-11 12:00:00,41.03,41.03,41.0,41.02,754000.0,29.2175,29.2175,29.1961,29.2103,754000.0
2013-09-11 12:05:00,41.02,41.03,41.01,41.02,94600.0,29.2103,29.2175,29.2032,29.2103,94600.0
2013-09-11 12:10:00,41.02,41.04,41.0,41.02,74400.0,29.2103,29.2246,29.1961,29.2103,74400.0
2013-09-11 12:15:00,41.03,41.03,41.02,41.02,85600.0,29.2175,29.2175,29.2103,29.2103,85600.0
2013-09-11 12:20:00,41.02,41.03,41.0,41.0,146900.0,29.2103,29.2175,29.1961,29.1961,146900.0
2013-09-11 12:25:00,41.0,41.05,41.0,41.04,108100.0,29.1961,29.2317,29.1961,29.2246,108100.0
2013-09-11 12:30:00,41.05,41.05,41.01,41.02,88500.0,29.2317,29.2317,29.2032,29.2103,88500.0
2013-09-11 12:35:00,41.02,41.04,41.01,41.04,58000.0,29.2103,29.2246,29.2032,29.2246,58000.0
2013-09-11 12:40:00,41.04,41.04,41.02,41.03,26300.0,29.2246,29.2246,29.2103,29.2175,26300.0
2013-09-11 12:45:00,41.02,41.05,41.02,41.05,43900.0,29.2103,29.2317,29.2103,29.2317,43900.0
2013-09-11 12:50:00,41.04,41.06,41.03,41.05,232200.0,29.2246,29.2388,29.2175,29.2317,232200.0
2013-09-11 12:55:00,41.05,41.07,41.05,41.07,331600.0,29.2317,29.246,29.2317,29.246,331600.0
2013-09-11 13:00:00,41.07,41.08,41.05,41.08,53000.0,29.246,29.2531,29.2317,29.2531,53000.0
2013-09-11 13:05:00,41.08,41.09,41.06,41.09,225400.0,29.2531,29.2602,29.2388,29.2602,225400.0
2013-09-11 13:10:00,41.08,41.09,41.06,41.08,43700.0,29.2531,29.2602,29.2388,29.2531,43700.0
2013-09-11 13:15:00,41.08,41.08,41.06,41.08,22600.0,29.2531,29.2531,29.2388,29.2531,22600.0
2013-09-11 13:20:00,41.09,41.09,41.07,41.07,49200.0,29.2602,29.2602,29.246,29.246,49200.0
2013-09-11 13:25:00,41.07,41.11,41.07,41.11,197300.0,29.246,29.2744,29.246,29.2744,197300.0
2013-09-11 13:30:00,41.11,41.13,41.11,41.12,60700.0,29.2744,29.2887,29.2744,29.2816,60700.0
2013-09-11 13:35:00,41.12,41.15,41.12,41.12,108500.0,29.2816,29.3029,29.2816,29.2816,108500.0
2013-09-11 13:40:00,41.12,41.15,41.12,41.14,81600.0,29.2816,29.3029,29.2816,29.2958,81600.0
2013-09-11 13:45:00,41.13,41.18,41.13,41.17,75200.0,29.2887,29.3243,29.2887,29.3172,75200.0
2013-09-11 13:50:00,41.16,41.18,41.16,41.17,87500.0,29.31,29.3243,29.31,29.3172,87500.0
2013-09-11 13:55:00,41.16,41.17,41.15,41.16,63600.0,29.31,29.3172,29.3029,29.31,63600.0
2013-09-11 14:00:00,41.16,41.17,41.14,41.16,71900.0,29.31,29.3172,29.2958,29.31,71900.0
2013-09-11 14:05:00,41.16,41.19,41.16,41.19,134100.0,29.31,29.3314,29.31,29.3314,134100.0
2013-09-11 14:10:00,41.19,41.2,41.15,41.15,265000.0,29.3314,29.3385,29.3029,29.3029,265000.0
2013-09-11 14:15:00,41.16,41.16,41.14,41.15,91100.0,29.31,29.31,29.2958,29.3029,91100.0
2013-09-11 14:20:00,41.14,41.15,41.12,41.14,92100.0,29.2958,29.3029,29.2816,29.2958,92100.0
2013-09-11 14:25:00,41.13,41.17,41.11,41.17,134900.0,29.2887,29.3172,29.2744,29.3172,134900.0
2013-09-11 14:30:00,41.16,41.17,41.15,41.15,49800.0,29.31,29.3172,29.3029,29.3029,49800.0
2013-09-11 14:35:00,41.16,41.17,41.14,41.15,164900.0,29.31,29.3172,29.2958,29.3029,164900.0
2013-09-11 14:40:00,41.15,41.17,41.14,41.17,47300.0,29.3029,29.3172,29.2958,29.3172,47300.0
2013-09-11 14:45:00,41.17,41.18,41.16,41.16,53400.0,29.3172,29.3243,29.31,29.31,53400.0
2013-09-11 14:50:00,41.16,41.17,41.14,41.16,46900.0,29.31,29.3172,29.2958,29.31,46900.0
2013-09-11 14:55:00,41.16,41.16,41.13,41.14,60100.0,29.31,29.31,29.2887,29.2958,60100.0
2013-09-11 15:00:00,41.15,41.16,41.13,41.15,444200.0,29.3029,29.31,29.2887,29.3029,444200.0
2013-09-11 15:05:00,41.15,41.16,41.12,41.13,345200.0,29.3029,29.31,29.2816,29.2887,345200.0
2013-09-11 15:10:00,41.13,41.16,41.13,41.13,585700.0,29.2887,29.31,29.2887,29.2887,585700.0
2013-09-11 15:15:00,41.14,41.15,41.12,41.13,156600.0,29.2958,29.3029,29.2816,29.2887,156600.0
2013-09-11 15:20:00,41.13,41.13,41.08,41.09,190000.0,29.2887,29.2887,29.2531,29.2602,190000.0
2013-09-11 15:25:00,41.08,41.11,41.08,41.08,108200.0,29.2531,29.2744,29.2531,29.2531,108200.0
2013-09-11 15:30:00,41.08,41.11,41.08,41.11,107000.0,29.2531,29.2744,29.2531,29.2744,107000.0
2013-09-11 15:35:00,41.11,41.12,41.1,41.12,136900.0,29.2744,29.2816,29.2673,29.2816,136900.0
2013-09-11 15:40:00,41.12,41.14,41.11,41.14,148400.0,29.2816,29.2958,29.2744,29.2958,148400.0
2013-09-11 15:45:00,41.14,41.14,41.09,41.1,148500.0,29.2958,29.2958,29.2602,29.2673,148500.0
2013-09-11 15:50:00,41.11,41.11,41.08,41.09,121400.0,29.2744,29.2744,29.2531,29.2602,121400.0
2013-09-11 15:55:00,41.09,41.15,41.09,41.11,664500.0,29.2602,29.3029,29.2602,29.2744,664500.0
2013-09-12 09:30:00,40.99,41.0,40.92,40.94,412000.0,29.189,29.1961,29.1391,29.1534,412000.0
2013-09-12 09:35:00,40.94,40.95,40.86,40.86,433900.0,29.1534,29.1605,29.0964,29.0964,433900.0
2013-09-12 09:40:00,40.86,40.86,40.8,40.81,353800.0,29.0964,29.0964,29.0537,29.0608,353800.0
2013-09-12 09:45:00,40.8,40.82,40.78,40.79,341700.0,29.0537,29.0679,29.0394,29.0466,341700.0
2013-09-12 09:50:00,40.79,40.82,40.79,40.8,160400.0,29.0466,29.0679,29.0466,29.0537,160400.0
2013-09-12 09:55:00,40.8,40.84,40.8,40.84,119900.0,29.0537,29.0822,29.0537,29.0822,119900.0
2013-09-12 10:00:00,40.84,40.86,40.81,40.85,202700.0,29.0822,29.0964,29.0608,29.0893,202700.0
2013-09-12 10:05:00,40.85,40.86,40.83,40.85,193500.0,29.0893,29.0964,29.075,29.0893,193500.0
2013-09-12 10:10:00,40.86,40.86,40.82,40.85,218800.0,29.0964,29.0964,29.0679,29.0893,218800.0
2013-09-12 10:15:00,40.86,40.87,40.84,40.87,294800.0,29.0964,29.1035,29.0822,29.1035,294800.0
2013-09-12 10:20:00,40.87,40.92,40.86,40.92,208400.0,29.1035,29.1391,29.0964,29.1391,208400.0
2013-09-12 10:25:00,40.91,40.95,40.91,40.94,161500.0,29.132,29.1605,29.132,29.1534,161500.0
2013-09-12 10:30:00,40.94,40.98,40.94,40.98,104800.0,29.1534,29.1819,29.1534,29.1819,104800.0
2013-09-12 10:35:00,40.97,40.97,40.94,40.95,222600.0,29.1747,29.1747,29.1534,29.1605,222600.0
2013-09-12 10:40:00,40.95,40.97,40.93,40.93,227900.0,29.1605,29.1747,29.1463,29.1463,227900.0
2013-09-12 10:45:00,40.93,40.94,40.88,40.89,233000.0,29.1463,29.1534,29.1107,29.1178,233000.0
2013-09-12 10:50:00,40.9,40.93,40.9,40.92,220700.0,29.1249,29.1463,29.1249,29.1391,220700.0
2013-09-12 10:55:00,40.92,40.93,40.89,40.89,131300.0,29.1391,29.1463,29.1178,29.1178,131300.0
2013-09-12 11:00:00,40.89,40.91,40.88,40.9,211700.0,29.1178,29.132,29.1107,29.1249,211700.0
2013-09-12 11:05:00,40.91,40.92,40.86,40.86,284000.0,29.132,29.1391,29.0964,29.0964,284000.0
2013-09-12 11:10:00,40.87,40.89,40.86,40.88,232200.0,29.1035,29.1178,29.0964,29.1107,232200.0
2013-09-12 11:15:00,40.88,40.89,40.83,40.85,230000.0,29.1107,29.1178,29.075,29.0893,230000.0
2013-09-12 11:20:00,40.85,40.86,40.82,40.83,150600.0,29.0893,29.0964,29.0679,29.075,150600.0
2013-09-12 11:25:00,40.84,40.84,40.81,40.82,167600.0,29.0822,29.0822,29.0608,29.0679,167600.0
2013-09-12 11:30:00,40.82,40.85,40.76,40.77,442600.0,29.0679,29.0893,29.0252,29.0323,442600.0
2013-09-12 11:35:00,40.77,40.78,40.69,40.69,403800.0,29.0323,29.0394,28.9754,28.9754,403800.0
2013-09-12 11:40:00,40.7,40.73,40.68,40.72,234100.0,28.9825,29.0038,28.9682,28.9967,234100.0
2013-09-12 11:45:00,40.72,40.75,40.72,40.75,92100.0,28.9967,29.0181,28.9967,29.0181,92100.0
2013-09-12 11:50:00,40.75,40.76,40.73,40.75,312000.0,29.0181,29.0252,29.0038,29.0181,312000.0
2013-09-12 11:55:00,40.75,40.77,40.73,40.76,81700.0,29.0181,29.0323,29.0038,29.0252,81700.0
2013-09-12 12:00:00,40.75,40.75,40.71,40.74,76700.0,29.0181,29.0181,28.9896,29.011,76700.0
2013-09-12 12:05:00,40.73,40.74,40.71,40.73,190900.0,29.0038,29.011,28.9896,29.0038,190900.0
2013-09-12 12:10:00,40.73,40.73,40.7,40.71,155600.0,29.0038,29.0038,28.9825,28.9896,155600.0
2013-09-12 12:15:00,40.72,40.74,40.71,40.71,83600.0,28.9967,29.011,28.9896,28.9896,83600.0
2013-09-12 12:20:00,40.71,40.72,40.68,40.69,149100.0,28.9896,28.9967,28.9682,28.9754,149100.0
2013-09-12 12:25:00,40.69,40.69,40.64,40.68,265500.0,28.9754,28.9754,28.9397,28.9682,265500.0
2013-09-12 12:30:00,40.68,40.69,40.66,40.67,182600.0,28.9682,28.9754,28.954,28.9611,182600.0
2013-09-12 12:35:00,40.67,40.69,40.66,40.69,29700.0,28.9611,28.9754,28.954,28.9754,29700.0
2013-09-12 12:40:00,40.69,40.71,40.68,40.69,256300.0,28.9754,28.9896,28.9682,28.9754,256300.0
2013-09-12 12:45:00,40.69,40.7,40.66,40.66,133800.0,28.9754,28.9825,28.954,28.954,133800.0
2013-09-12 12:50:00,40.66,40.68,40.65,40.66,49900.0,28.954,28.9682,28.9469,28.954,49900.0
2013-09-12 12:55:00,40.67,40.7,40.66,40.7,30100.0,28.9611,28.9825,28.954,28.9825,30100.0
2013-09-12 13:00:00,40.7,40.7,40.66,40.68,160100.0,28.9825,28.9825,28.954,28.9682,160100.0
2013-09-12 13:05:00,40.68,40.71,40.67,40.7,144100.0,28.9682,28.9896,28.9611,28.9825,144100.0
2013-09-12 13:10:00,40.71,40.73,40.7,40.71,108200.0,28.9896,29.0038,28.9825,28.9896,108200.0
2013-09-12 13:15:00,40.71,40.74,40.7,40.74,190400.0,28.9896,29.011,28.9825,29.011,190400.0
2013-09-12 13:20:00,40.74,40.75,40.73,40.75,56600.0,29.011,29.0181,29.0038,29.0181,56600.0
2013-09-12 13:25:00,40.74,40.77,40.74,40.75,197800.0,29.011,29.0323,29.011,29.0181,197800.0
2013-09-12 13:30:00,40.75,40.76,40.74,40.75,102700.0,29.0181,29.0252,29.011,29.0181,102700.0
2013-09-12 13:35:00,40.74,40.76,40.72,40.73,112700.0,29.011,29.0252,28.9967,29.0038,112700.0
2013-09-12 13:40:00,40.74,40.77,40.74,40.74,31600.0,29.011,29.0323,29.011,29.011,31600.0
2013-09-12 13:45:00,40.74,40.76,40.73,40.75,51400.0,29.011,29.0252,29.0038,29.0181,51400.0
2013-09-12 13:50:00,40.74,40.76,40.74,40.74,32800.0,29.011,29.0252,29.011,29.011,32800.0
2013-09-12 13:55:00,40.73,40.74,40.73,40.74,32500.0,29.0038,29.011,29.0038,29.011,32500.0
2013-09-12 14:00:00,40.74,40.74,40.71,40.72,123800.0,29.011,29.011,28.9896,28.9967,123800.0
2013-09-12 14:05:00,40.71,40.74,40.71,40.73,125300.0,28.9896,29.011,28.9896,29.0038,125300.0
2013-09-12 14:10:00,40.74,40.74,40.7,40.72,228400.0,29.011,29.011,28.9825,28.9967,228400.0
2013-09-12 14:15:00,40.72,40.73,40.69,40.7,195700.0,28.9967,29.0038,28.9754,28.9825,195700.0
2013-09-12 14:20:00,40.71,40.71,40.68,40.69,108100.0,28.9896,28.9896,28.9682,28.9754,108100.0
2013-09-12 14:25:00,40.69,40.71,40.68,40.7,142400.0,28.9754,28.9896,28.9682,28.9825,142400.0
2013-09-12 14:30:00,40.71,40.72,40.7,40.71,199800.0,28.9896,28.9967,28.9825,28.9896,199800.0
2013-09-12 14:35:00,40.71,40.71,40.66,40.66,101000.0,28.9896,28.9896,28.954,28.954,101000.0
2013-09-12 14:40:00,40.67,40.7,40.65,40.69,168900.0,28.9611,28.9825,28.9469,28.9754,168900.0
2013-09-12 14:45:00,40.69,40.73,40.69,40.71,329000.0,28.9754,29.0038,28.9754,28.9896,329000.0
2013-09-12 14:50:00,40.71,40.72,40.69,40.71,154900.0,28.9896,28.9967,28.9754,28.9896,154900.0
2013-09-12 14:55:00,40.71,40.74,40.71,40.74,177600.0,28.9896,29.011,28.9896,29.011,177600.0
2013-09-12 15:00:00,40.73,40.74,40.71,40.73,152400.0,29.0038,29.011,28.9896,29.0038,152400.0
2013-09-12 15:05:00,40.72,40.73,40.68,40.68,270900.0,28.9967,29.0038,28.9682,28.9682,270900.0
2013-09-12 15:10:00,40.67,40.7,40.67,40.68,312300.0,28.9611,28.9825,28.9611,28.9682,312300.0
2013-09-12 15:15:00,40.68,40.69,40.64,40.66,257900.0,28.9682,28.9754,28.9397,28.954,257900.0
2013-09-12 15:20:00,40.65,40.69,40.65,40.69,258300.0,28.9469,28.9754,28.9469,28.9754,258300.0
2013-09-12 15:25:00,40.68,40.71,40.68,40.7,130000.0,28.9682,28.9896,28.9682,28.9825,130000.0
2013-09-12 15:30:00,40.7,40.7,40.62,40.62,2353800.0,28.9825,28.9825,28.9255,28.9255,2353800.0
2013-09-12 15:35:00,40.63,40.63,40.61,40.63,228000.0,28.9326,28.9326,28.9184,28.9326,228000.0
2013-09-12 15:40:00,40.62,40.64,40.61,40.61,419400.0,28.9255,28.9397,28.9184,28.9184,419400.0
2013-09-12 15:45:00,40.61,40.62,40.58,40.59,494600.0,28.9184,28.9255,28.897,28.9041,494600.0
2013-09-12 15:50:00,40.58,40.59,40.57,40.57,488600.0,28.897,28.9041,28.8899,28.8899,488600.0
2013-09-12 15:55:00,40.58,40.59,40.56,40.59,1281100.0,28.897,28.9041,28.8828,28.9041,1281100.0
2013-09-13 09:30:00,40.63,40.68,40.59,40.59,653100.0,28.9326,28.9682,28.9041,28.9041,653100.0
2013-09-13 09:35:00,40.59,40.59,40.57,40.58,416100.0,28.9041,28.9041,28.8899,28.897,416100.0
2013-09-13 09:40:00,40.58,40.6,40.56,40.58,246900.0,28.897,28.9113,28.8828,28.897,246900.0
2013-09-13 09:45:00,40.58,40.63,40.57,40.62,361900.0,28.897,28.9326,28.8899,28.9255,361900.0
2013-09-13 09:50:00,40.62,40.66,40.61,40.65,267100.0,28.9255,28.954,28.9184,28.9469,267100.0
2013-09-13 09:55:00,40.65,40.66,40.63,40.65,263600.0,28.9469,28.954,28.9326,28.9469,263600.0
2013-09-13 10:00:00,40.66,40.66,40.61,40.64,364400.0,28.954,28.954,28.9184,28.9397,364400.0
2013-09-13 10:05:00,40.63,40.65,40.6,40.61,754500.0,28.9326,28.9469,28.9113,28.9184,754500.0
2013-09-13 10:10:00,40.61,40.62,40.58,40.61,450900.0,28.9184,28.9255,28.897,28.9184,450900.0
2013-09-13 10:15:00,40.61,40.65,40.6,40.64,299300.0,28.9184,28.9469,28.9113,28.9397,299300.0
2013-09-13 10:20:00,40.65,40.66,40.63,40.63,374500.0,28.9469,28.954,28.9326,28.9326,374500.0
2013-09-13 10:25:00,40.64,40.66,40.6,40.66,429900.0,28.9397,28.954,28.9113,28.954,429900.0
2013-09-13 10:30:00,40.65,40.68,40.65,40.68,217400.0,28.9469,28.9682,28.9469,28.9682,217400.0
2013-09-13 10:35:00,40.68,40.69,40.65,40.69,283300.0,28.9682,28.9754,28.9469,28.9754,283300.0
2013-09-13 10:40:00,40.69,40.72,40.68,40.69,413300.0,28.9754,28.9967,28.9682,28.9754,413300.0
2013-09-13 10:45:00,40.69,40.7,40.65,40.65,132800.0,28.9754,28.9825,28.9469,28.9469,132800.0
2013-09-13 10:50:00,40.65,40.69,40.65,40.69,272100.0,28.9469,28.9754,28.9469,28.9754,272100.0
2013-09-13 10:55:00,40.69,40.7,40.68,40.7,233700.0,28.9754,28.9825,28.9682,28.9825,233700.0
2013-09-13 11:00:00,40.7,40.71,40.69,40.7,147400.0,28.9825,28.9896,28.9754,28.9825,147400.0
2013-09-13 11:05:00,40.7,40.72,40.69,40.72,283900.0,28.9825,28.9967,28.9754,28.9967,283900.0
2013-09-13 11:10:00,40.72,40.75,40.72,40.75,171800.0,28.9967,29.0181,28.9967,29.0181,171800.0
2013-09-13 11:15:00,40.75,40.78,40.75,40.77,155000.0,29.0181,29.0394,29.0181,29.0323,155000.0
2013-09-13 11:20:00,40.77,40.77,40.74,40.76,231700.0,29.0323,29.0323,29.011,29.0252,231700.0
2013-09-13 11:25:00,40.76,40.78,40.75,40.77,162800.0,29.0252,29.0394,29.0181,29.0323,162800.0
2013-09-13 11:30:00,40.77,40.79,40.76,40.76,156400.0,29.0323,29.0466,29.0252,29.0252,156400.0
2013-09-13 11:35:00,40.77,40.79,40.77,40.78,262100.0,29.0323,29.0466,29.0323,29.0394,262100.0
2013-09-13 11:40:00,40.77,40.78,40.74,40.76,863500.0,29.0323,29.0394,29.011,29.0252,863500.0
2013-09-13 11:45:00,40.76,40.78,40.76,40.77,109000.0,29.0252,29.0394,29.0252,29.0323,109000.0
2013-09-13 11:50:00,40.77,40.78,40.76,40.77,185400.0,29.0323,29.0394,29.0252,29.0323,185400.0
2013-09-13 11:55:00,40.77,40.79,40.76,40.77,199400.0,29.0323,29.0466,29.0252,29.0323,199400.0
2013-09-13 12:00:00,40.77,40.81,40.77,40.78,98100.0,29.0323,29.0608,29.0323,29.0394,98100.0
2013-09-13 12:05:00,40.79,40.79,40.78,40.79,87600.0,29.0466,29.0466,29.0394,29.0466,87600.0
2013-09-13 12:10:00,40.78,40.8,40.77,40.8,98300.0,29.0394,29.0537,29.0323,29.0537,98300.0
2013-09-13 12:15:00,40.8,40.81,40.79,40.81,94100.0,29.0537,29.0608,29.0466,29.0608,94100.0
2013-09-13 12:20:00,40.81,40.82,40.79,40.82,98900.0,29.0608,29.0679,29.0466,29.0679,98900.0
2013-09-13 12:25:00,40.82,40.82,40.8,40.81,68600.0,29.0679,29.0679,29.0537,29.0608,68600.0
2013-09-13 12:30:00,40.81,40.81,40.78,40.81,119200.0,29.0608,29.0608,29.0394,29.0608,119200.0
2013-09-13 12:35:00,40.8,40.82,40.78,40.79,86000.0,29.0537,29.0679,29.0394,29.0466,86000.0
2013-09-13 12:40:00,40.78,40.79,40.76,40.76,71400.0,29.0394,29.0466,29.0252,29.0252,71400.0
2013-09-13 12:45:00,40.77,40.79,40.76,40.79,100900.0,29.0323,29.0466,29.0252,29.0466,100900.0
2013-09-13 12:50:00,40.79,40.79,40.78,40.79,37900.0,29.0466,29.0466,29.0394,29.0466,37900.0
2013-09-13 12:55:00,40.79,40.79,40.77,40.77,77900.0,29.0466,29.0466,29.0323,29.0323,77900.0
2013-09-13 13:00:00,40.77,40.81,40.77,40.8,65600.0,29.0323,29.0608,29.0323,29.0537,65600.0
2013-09-13 13:05:00,40.8,40.81,40.79,40.8,67100.0,29.0537,29.0608,29.0466,29.0537,67100.0
2013-09-13 13:10:00,40.79,40.8,40.78,40.79,47700.0,29.0466,29.0537,29.0394,29.0466,47700.0
2013-09-13 13:15:00,40.79,40.8,40.78,40.8,35300.0,29.0466,29.0537,29.0394,29.0537,35300.0
2013-09-13 13:20:00,40.8,40.81,40.79,40.8,56000.0,29.0537,29.0608,29.0466,29.0537,56000.0
2013-09-13 13:25:00,40.81,40.83,40.8,40.83,54800.0,29.0608,29.075,29.0537,29.075,54800.0
2013-09-13 13:30:00,40.83,40.83,40.81,40.81,138000.0,29.075,29.075,29.0608,29.0608,138000.0
2013-09-13 13:35:00,40.82,40.82,40.79,40.8,88700.0,29.0679,29.0679,29.0466,29.0537,88700.0
2013-09-13 13:40:00,40.8,40.82,40.8,40.82,29200.0,29.0537,29.0679,29.0537,29.0679,29200.0
2013-09-13 13:45:00,40.82,40.83,40.81,40.82,142900.0,29.0679,29.075,29.0608,29.0679,142900.0
2013-09-13 13:50:00,40.83,40.83,40.82,40.83,59000.0,29.075,29.075,29.0679,29.075,59000.0
2013-09-13 13:55:00,40.82,40.85,40.82,40.85,107700.0,29.0679,29.0893,29.0679,29.0893,107700.0
2013-09-13 14:00:00,40.85,40.88,40.85,40.87,161900.0,29.0893,29.1107,29.0893,29.1035,161900.0
2013-09-13 14:05:00,40.87,40.88,40.85,40.86,174900.0,29.1035,29.1107,29.0893,29.0964,174900.0
2013-09-13 14:10:00,40.86,40.86,40.83,40.85,159900.0,29.0964,29.0964,29.075,29.0893,159900.0
2013-09-13 14:15:00,40.85,40.86,40.83,40.83,87700.0,29.0893,29.0964,29.075,29.075,87700.0
2013-09-13 14:20:00,40.83,40.85,40.83,40.85,61100.0,29.075,29.0893,29.075,29.0893,61100.0
2013-09-13 14:25:00,40.84,40.86,40.84,40.86,62700.0,29.0822,29.0964,29.0822,29.0964,62700.0
2013-09-13 14:30:00,40.85,40.86,40.85,40.85,36000.0,29.0893,29.0964,29.0893,29.0893,36000.0
2013-09-13 14:35:00,40.85,40.86,40.85,40.86,78400.0,29.0893,29.0964,29.0893,29.0964,78400.0
2013-09-13 14:40:00,40.86,40.86,40.84,40.84,83600.0,29.0964,29.0964,29.0822,29.0822,83600.0
2013-09-13 14:45:00,40.85,40.86,40.84,40.86,165200.0,29.0893,29.0964,29.0822,29.0964,165200.0
2013-09-13 14:50:00,40.86,40.86,40.85,40.86,120900.0,29.0964,29.0964,29.0893,29.0964,120900.0
2013-09-13 14:55:00,40.86,40.87,40.85,40.87,113600.0,29.0964,29.1035,29.0893,29.1035,113600.0
2013-09-13 15:00:00,40.87,40.91,40.86,40.91,209700.0,29.1035,29.132,29.0964,29.132,209700.0
2013-09-13 15:05:00,40.91,40.91,40.89,40.89,284300.0,29.132,29.132,29.1178,29.1178,284300.0
2013-09-13 15:10:00,40.89,40.92,40.88,40.92,222800.0,29.1178,29.1391,29.1107,29.1391,222800.0
2013-09-13 15:15:00,40.91,40.93,40.91,40.91,167700.0,29.132,29.1463,29.132,29.132,167700.0
2013-09-13 15:20:00,40.91,40.92,40.9,40.91,125600.0,29.132,29.1391,29.1249,29.132,125600.0
2013-09-13 15:25:00,40.91,40.92,40.9,40.9,158800.0,29.132,29.1391,29.1249,29.1249,158800.0
2013-09-13 15:30:00,40.91,40.91,40.89,40.9,121700.0,29.132,29.132,29.1178,29.1249,121700.0
2013-09-13 15:35:00,40.89,40.9,40.85,40.87,1734600.0,29.1178,29.1249,29.0893,29.1035,1734600.0
2013-09-13 15:40:00,40.88,40.89,40.86,40.86,449700.0,29.1107,29.1178,29.0964,29.0964,449700.0
2013-09-13 15:45:00,40.87,40.87,40.85,40.85,434000.0,29.1035,29.1035,29.0893,29.0893,434000.0
2013-09-13 15:50:00,40.85,40.86,40.83,40.83,293400.0,29.0893,29.0964,29.075,29.075,293400.0
2013-09-13 15:55:00,40.83,40.88,40.82,40.88,764100.0,29.075,29.1107,29.0679,29.1107,764100.0
2013-09-16 09:30:00,41.52,41.6,41.51,41.59,508900.0,29.5664,29.6234,29.5593,29.6162,508900.0
2013-09-16 09:35:00,41.59,41.6,41.54,41.57,261000.0,29.6162,29.6234,29.5806,29.602,261000.0
2013-09-16 09:40:00,41.56,41.58,41.52,41.52,270200.0,29.5949,29.6091,29.5664,29.5664,270200.0
2013-09-16 09:45:00,41.52,41.56,41.52,41.54,394800.0,29.5664,29.5949,29.5664,29.5806,394800.0
2013-09-16 09:50:00,41.55,41.56,41.5,41.52,230000.0,29.5878,29.5949,29.5522,29.5664,230000.0
2013-09-16 09:55:00,41.51,41.54,41.49,41.54,327900.0,29.5593,29.5806,29.545,29.5806,327900.0
2013-09-16 10:00:00,41.54,41.56,41.47,41.52,378600.0,29.5806,29.5949,29.5308,29.5664,378600.0
2013-09-16 10:05:00,41.52,41.54,41.5,41.51,249300.0,29.5664,29.5806,29.5522,29.5593,249300.0
2013-09-16 10:10:00,41.51,41.53,41.5,41.53,369400.0,29.5593,29.5735,29.5522,29.5735,369400.0
2013-09-16 10:15:00,41.53,41.55,41.52,41.52,292800.0,29.5735,29.5878,29.5664,29.5664,292800.0
2013-09-16 10:20:00,41.52,41.53,41.51,41.52,476200.0,29.5664,29.5735,29.5593,29.5664,476200.0
2013-09-16 10:25:00,41.52,41.54,41.52,41.52,279100.0,29.5664,29.5806,29.5664,29.5664,279100.0
2013-09-16 10:30:00,41.52,41.55,41.51,41.51,328400.0,29.5664,29.5878,29.5593,29.5593,328400.0
2013-09-16 10:35:00,41.51,41.52,41.48,41.48,292900.0,29.5593,29.5664,29.5379,29.5379,292900.0
2013-09-16 10:40:00,41.48,41.51,41.46,41.47,187900.0,29.5379,29.5593,29.5237,29.5308,187900.0
2013-09-16 10:45:00,41.47,41.48,41.46,41.48,130500.0,29.5308,29.5379,29.5237,29.5379,130500.0
2013-09-16 10:50:00,41.47,41.51,41.47,41.5,436200.0,29.5308,29.5593,29.5308,29.5522,436200.0
2013-09-16 10:55:00,41.49,41.5,41.47,41.47,179400.0,29.545,29.5522,29.5308,29.5308,179400.0
2013-09-16 11:00:00,41.48,41.48,41.44,41.45,225600.0,29.5379,29.5379,29.5094,29.5166,225600.0
2013-09-16 11:05:00,41.45,41.47,41.44,41.46,317400.0,29.5166,29.5308,29.5094,29.5237,317400.0
2013-09-16 11:10:00,41.46,41.47,41.45,41.45,162500.0,29.5237,29.5308,29.5166,29.5166,162500.0
2013-09-16 11:15:00,41.45,41.47,41.45,41.47,229800.0,29.5166,29.5308,29.5166,29.5308,229800.0
2013-09-16 11:20:00,41.47,41.48,41.45,41.45,200400.0,29.5308,29.5379,29.5166,29.5166,200400.0
2013-09-16 11:25:00,41.46,41.47,41.45,41.46,144600.0,29.5237,29.5308,29.5166,29.5237,144600.0
2013-09-16 11:30:00,41.47,41.48,41.47,41.47,85300.0,29.5308,29.5379,29.5308,29.5308,85300.0
2013-09-16 11:35:00,41.48,41.48,41.45,41.46,143600.0,29.5379,29.5379,29.5166,29.5237,143600.0
2013-09-16 11:40:00,41.46,41.49,41.46,41.48,132200.0,29.5237,29.545,29.5237,29.5379,132200.0
2013-09-16 11:45:00,41.48,41.49,41.46,41.47,116100.0,29.5379,29.545,29.5237,29.5308,116100.0
2013-09-16 11:50:00,41.47,41.49,41.46,41.47,135300.0,29.5308,29.545,29.5237,29.5308,135300.0
2013-09-16 11:55:00,41.47,41.48,41.46,41.48,86900.0,29.5308,29.5379,29.5237,29.5379,86900.0
2013-09-16 12:00:00,41.48,41.5,41.47,41.49,117600.0,29.5379,29.5522,29.5308,29.545,117600.0
2013-09-16 12:05:00,41.5,41.51,41.48,41.5,192600.0,29.5522,29.5593,29.5379,29.5522,192600.0
2013-09-16 12:10:00,41.5,41.53,41.49,41.52,374000.0,29.5522,29.5735,29.545,29.5664,374000.0
2013-09-16 12:15:00,41.52,41.54,41.51,41.53,152600.0,29.5664,29.5806,29.5593,29.5735,152600.0
2013-09-16 12:20:00,41.53,41.55,41.52,41.52,79400.0,29.5735,29.5878,29.5664,29.5664,79400.0
2013-09-16 12:25:00,41.53,41.53,41.52,41.52,57500.0,29.5735,29.5735,29.5664,29.5664,57500.0
2013-09-16 12:30:00,41.53,41.53,41.49,41.52,258500.0,29.5735,29.5735,29.545,29.5664,258500.0
2013-09-16 12:35:00,41.52,41.52,41.5,41.5,110100.0,29.5664,29.5664,29.5522,29.5522,110100.0
2013-09-16 12:40:00,41.51,41.51,41.48,41.48,38700.0,29.5593,29.5593,29.5379,29.5379,38700.0
2013-09-16 12:45:00,41.49,41.49,41.48,41.48,81600.0,29.545,29.545,29.5379,29.5379,81600.0
2013-09-16 12:50:00,41.49,41.5,41.48,41.48,53300.0,29.545,29.5522,29.5379,29.5379,53300.0
2013-09-16 12:55:00,41.48,41.49,41.45,41.45,92900.0,29.5379,29.545,29.5166,29.5166,92900.0
2013-09-16 13:00:00,41.45,41.47,41.44,41.46,83200.0,29.5166,29.5308,29.5094,29.5237,83200.0
2013-09-16 13:05:00,41.47,41.47,41.43,41.43,58100.0,29.5308,29.5308,29.5023,29.5023,58100.0
2013-09-16 13:10:00,41.43,41.44,41.42,41.43,44600.0,29.5023,29.5094,29.4952,29.5023,44600.0
2013-09-16 13:15:00,41.43,41.44,41.41,41.41,45500.0,29.5023,29.5094,29.4881,29.4881,45500.0
2013-09-16 13:20:00,41.41,41.43,41.41,41.43,88000.0,29.4881,29.5023,29.4881,29.5023,88000.0
2013-09-16 13:25:00,41.42,41.43,41.4,41.4,96700.0,29.4952,29.5023,29.4809,29.4809,96700.0
2013-09-16 13:30:00,41.41,41.41,41.4,41.41,44700.0,29.4881,29.4881,29.4809,29.4881,44700.0
2013-09-16 13:35:00,41.41,41.42,41.39,41.39,61600.0,29.4881,29.4952,29.4738,29.4738,61600.0
2013-09-16 13:40:00,41.4,41.4,41.29,41.32,199800.0,29.4809,29.4809,29.4026,29.424,199800.0
2013-09-16 13:45:00,41.32,41.36,41.32,41.35,172400.0,29.424,29.4525,29.424,29.4453,172400.0
2013-09-16 13:50:00,41.35,41.39,41.35,41.39,279100.0,29.4453,29.4738,29.4453,29.4738,279100.0
2013-09-16 13:55:00,41.38,41.41,41.37,41.4,209000.0,29.4667,29.4881,29.4596,29.4809,209000.0
2013-09-16 14:00:00,41.4,41.4,41.34,41.34,362800.0,29.4809,29.4809,29.4382,29.4382,362800.0
2013-09-16 14:05:00,41.33,41.35,41.33,41.34,275500.0,29.4311,29.4453,29.4311,29.4382,275500.0
2013-09-16 14:10:00,41.34,41.34,41.31,41.34,133500.0,29.4382,29.4382,29.4169,29.4382,133500.0
2013-09-16 14:15:00,41.33,41.39,41.33,41.37,279100.0,29.4311,29.4738,29.4311,29.4596,279100.0
2013-09-16 14:20:00,41.37,41.37,41.34,41.34,149800.0,29.4596,29.4596,29.4382,29.4382,149800.0
2013-09-16 14:25:00,41.35,41.37,41.34,41.34,305800.0,29.4453,29.4596,29.4382,29.4382,305800.0
2013-09-16 14:30:00,41.34,41.35,41.3,41.31,338600.0,29.4382,29.4453,29.4097,29.4169,338600.0
2013-09-16 14:35:00,41.32,41.33,41.29,41.3,255800.0,29.424,29.4311,29.4026,29.4097,255800.0
2013-09-16 14:40:00,41.3,41.32,41.28,41.29,185900.0,29.4097,29.424,29.3955,29.4026,185900.0
2013-09-16 14:45:00,41.3,41.36,41.27,41.34,374800.0,29.4097,29.4525,29.3884,29.4382,374800.0
2013-09-16 14:50:00,41.34,41.36,41.32,41.33,97200.0,29.4382,29.4525,29.424,29.4311,97200.0
2013-09-16 14:55:00,41.33,41.33,41.31,41.32,228100.0,29.4311,29.4311,29.4169,29.424,228100.0
2013-09-16 15:00:00,41.31,41.36,41.31,41.34,289100.0,29.4169,29.4525,29.4169,29.4382,289100.0
2013-09-16 15:05:00,41.35,41.38,41.33,41.38,134100.0,29.4453,29.4667,29.4311,29.4667,134100.0
2013-09-16 15:10:00,41.38,41.4,41.37,41.4,347800.0,29.4667,29.4809,29.4596,29.4809,347800.0
2013-09-16 15:15:00,41.4,41.4,41.36,41.37,212200.0,29.4809,29.4809,29.4525,29.4596,212200.0
2013-09-16 15:20:00,41.37,41.39,41.33,41.33,297400.0,29.4596,29.4738,29.4311,29.4311,297400.0
2013-09-16 15:25:00,41.34,41.34,41.31,41.32,156400.0,29.4382,29.4382,29.4169,29.424,156400.0
2013-09-16 15:30:00,41.32,41.34,41.3,41.33,278300.0,29.424,29.4382,29.4097,29.4311,278300.0
2013-09-16 15:35:00,41.34,41.34,41.28,41.31,596500.0,29.4382,29.4382,29.3955,29.4169,596500.0
2013-09-16 15:40:00,41.31,41.34,41.25,41.29,305200.0,29.4169,29.4382,29.3741,29.4026,305200.0
2013-09-16 15:45:00,41.28,41.32,41.27,41.27,247900.0,29.3955,29.424,29.3884,29.3884,247900.0
2013-09-16 15:50:00,41.27,41.32,41.26,41.32,185500.0,29.3884,29.424,29.3813,29.424,185500.0
2013-09-16 15:55:00,41.32,41.35,41.3,41.32,358300.0,29.424,29.4453,29.4097,29.424,358300.0
2013-09-17 09:30:00,41.4,41.4,41.33,41.36,198300.0,29.4809,29.4809,29.4311,29.4525,198300.0
2013-09-17 09:35:00,41.36,41.41,41.36,41.41,269000.0,29.4525,29.4881,29.4525,29.4881,269000.0
2013-09-17 09:40:00,41.41,41.43,41.39,41.41,250600.0,29.4881,29.5023,29.4738,29.4881,250600.0
2013-09-17 09:45:00,41.4,41.42,41.36,41.37,213800.0,29.4809,29.4952,29.4525,29.4596,213800.0
2013-09-17 09:50:00,41.38,41.42,41.37,41.37,230700.0,29.4667,29.4952,29.4596,29.4596,230700.0
2013-09-17 09:55:00,41.37,41.37,41.31,41.32,282300.0,29.4596,29.4596,29.4169,29.424,282300.0
2013-09-17 10:00:00,41.32,41.32,41.29,41.32,240000.0,29.424,29.424,29.4026,29.424,240000.0
2013-09-17 10:05:00,41.32,41.32,41.27,41.28,365500.0,29.424,29.424,29.3884,29.3955,365500.0
2013-09-17 10:10:00,41.27,41.29,41.25,41.28,191100.0,29.3884,29.4026,29.3741,29.3955,191100.0
2013-09-17 10:15:00,41.28,41.31,41.26,41.3,287400.0,29.3955,29.4169,29.3813,29.4097,287400.0
2013-09-17 10:20:00,41.3,41.31,41.28,41.29,145900.0,29.4097,29.4169,29.3955,29.4026,145900.0
2013-09-17 10:25:00,41.29,41.3,41.28,41.28,232600.0,29.4026,29.4097,29.3955,29.3955,232600.0
2013-09-17 10:30:00,41.29,41.31,41.29,41.29,153900.0,29.4026,29.4169,29.4026,29.4026,153900.0
2013-09-17 10:35:00,41.29,41.32,41.28,41.29,114000.0,29.4026,29.424,29.3955,29.4026,114000.0
2013-09-17 10:40:00,41.29,41.32,41.28,41.3,670800.0,29.4026,29.424,29.3955,29.4097,670800.0
2013-09-17 10:45:00,41.31,41.33,41.3,41.32,181200.0,29.4169,29.4311,29.4097,29.424,181200.0
2013-09-17 10:50:00,41.33,41.33,41.3,41.3,216800.0,29.4311,29.4311,29.4097,29.4097,216800.0
2013-09-17 10:55:00,41.3,41.32,41.29,41.3,292600.0,29.4097,29.424,29.4026,29.4097,292600.0
2013-09-17 11:00:00,41.31,41.32,41.3,41.3,185100.0,29.4169,29.424,29.4097,29.4097,185100.0
2013-09-17 11:05:00,41.31,41.31,41.3,41.31,160800.0,29.4169,29.4169,29.4097,29.4169,160800.0
2013-09-17 11:10:00,41.31,41.31,41.27,41.29,275000.0,29.4169,29.4169,29.3884,29.4026,275000.0
2013-09-17 11:15:00,41.29,41.31,41.26,41.31,173200.0,29.4026,29.4169,29.3813,29.4169,173200.0
2013-09-17 11:20:00,41.31,41.33,41.3,41.32,213400.0,29.4169,29.4311,29.4097,29.424,213400.0
2013-09-17 11:25:00,41.32,41.35,41.32,41.33,461900.0,29.424,29.4453,29.424,29.4311,461900.0
2013-09-17 11:30:00,41.33,41.36,41.32,41.32,572600.0,29.4311,29.4525,29.424,29.424,572600.0
2013-09-17 11:35:00,41.33,41.33,41.3,41.32,168500.0,29.4311,29.4311,29.4097,29.424,168500.0
2013-09-17 11:40:00,41.32,41.32,41.28,41.29,191600.0,29.424,29.424,29.3955,29.4026,191600.0
2013-09-17 11:45:00,41.29,41.3,41.27,41.27,337300.0,29.4026,29.4097,29.3884,29.3884,337300.0
2013-09-17 11:50:00,41.27,41.28,41.25,41.25,324600.0,29.3884,29.3955,29.3741,29.3741,324600.0
2013-09-17 11:55:00,41.25,41.26,41.23,41.23,349900.0,29.3741,29.3813,29.3599,29.3599,349900.0
2013-09-17 12:00:00,41.23,41.24,41.22,41.23,372400.0,29.3599,29.367,29.3528,29.3599,372400.0
2013-09-17 12:05:00,41.23,41.23,41.22,41.23,318500.0,29.3599,29.3599,29.3528,29.3599,318500.0
2013-09-17 12:10:00,41.23,41.26,41.21,41.26,1914200.0,29.3599,29.3813,29.3456,29.3813,1914200.0
2013-09-17 12:15:00,41.26,41.31,41.25,41.31,642300.0,29.3813,29.4169,29.3741,29.4169,642300.0
2013-09-17 12:20:00,41.31,41.32,41.31,41.32,43100.0,29.4169,29.424,29.4169,29.424,43100.0
2013-09-17 12:25:00,41.32,41.32,41.31,41.32,70200.0,29.424,29.424,29.4169,29.424,70200.0
2013-09-17 12:30:00,41.32,41.33,41.31,41.33,64000.0,29.424,29.4311,29.4169,29.4311,64000.0
2013-09-17 12:35:00,41.32,41.33,41.32,41.33,13700.0,29.424,29.4311,29.424,29.4311,13700.0
2013-09-17 12:40:00,41.33,41.37,41.32,41.34,500500.0,29.4311,29.4596,29.424,29.4382,500500.0
2013-09-17 12:45:00,41.34,41.35,41.33,41.34,32700.0,29.4382,29.4453,29.4311,29.4382,32700.0
2013-09-17 12:50:00,41.35,41.35,41.33,41.34,89700.0,29.4453,29.4453,29.4311,29.4382,89700.0
2013-09-17 12:55:00,41.35,41.35,41.33,41.35,44100.0,29.4453,29.4453,29.4311,29.4453,44100.0
2013-09-17 13:00:00,41.35,41.37,41.34,41.34,105000.0,29.4453,29.4596,29.4382,29.4382,105000.0
2013-09-17 13:05:00,41.35,41.35,41.33,41.34,84600.0,29.4453,29.4453,29.4311,29.4382,84600.0
2013-09-17 13:10:00,41.34,41.34,41.33,41.33,20800.0,29.4382,29.4382,29.4311,29.4311,20800.0
2013-09-17 13:15:00,41.33,41.34,41.32,41.33,57100.0,29.4311,29.4382,29.424,29.4311,57100.0
2013-09-17 13:20:00,41.33,41.34,41.32,41.33,70100.0,29.4311,29.4382,29.424,29.4311,70100.0
2013-09-17 13:25:00,41.33,41.35,41.33,41.34,194600.0,29.4311,29.4453,29.4311,29.4382,194600.0
2013-09-17 13:30:00,41.34,41.34,41.32,41.34,116700.0,29.4382,29.4382,29.424,29.4382,116700.0
2013-09-17 13:35:00,41.33,41.34,41.32,41.32,45500.0,29.4311,29.4382,29.424,29.424,45500.0
2013-09-17 13:40:00,41.32,41.33,41.3,41.32,54100.0,29.424,29.4311,29.4097,29.424,54100.0
2013-09-17 13:45:00,41.32,41.32,41.31,41.32,17700.0,29.424,29.424,29.4169,29.424,17700.0
2013-09-17 13:50:00,41.32,41.32,41.31,41.31,19500.0,29.424,29.424,29.4169,29.4169,19500.0
2013-09-17 13:55:00,41.31,41.33,41.31,41.31,61800.0,29.4169,29.4311,29.4169,29.4169,61800.0
2013-09-17 14:00:00,41.32,41.32,41.3,41.31,80300.0,29.424,29.424,29.4097,29.4169,80300.0
2013-09-17 14:05:00,41.3,41.32,41.3,41.32,112700.0,29.4097,29.424,29.4097,29.424,112700.0
2013-09-17 14:10:00,41.32,41.32,41.3,41.3,45600.0,29.424,29.424,29.4097,29.4097,45600.0
2013-09-17 14:15:00,41.29,41.3,41.27,41.28,55000.0,29.4026,29.4097,29.3884,29.3955,55000.0
2013-09-17 14:20:00,41.28,41.28,41.24,41.24,216900.0,29.3955,29.3955,29.367,29.367,216900.0
2013-09-17 14:25:00,41.24,41.27,41.23,41.26,92100.0,29.367,29.3884,29.3599,29.3813,92100.0
2013-09-17 14:30:00,41.26,41.28,41.25,41.27,127300.0,29.3813,29.3955,29.3741,29.3884,127300.0
2013-09-17 14:35:00,41.28,41.29,41.27,41.29,35800.0,29.3955,29.4026,29.3884,29.4026,35800.0
2013-09-17 14:40:00,41.29,41.29,41.27,41.27,134600.0,29.4026,29.4026,29.3884,29.3884,134600.0
2013-09-17 14:45:00,41.27,41.28,41.26,41.27,63200.0,29.3884,29.3955,29.3813,29.3884,63200.0
2013-09-17 14:50:00,41.26,41.27,41.24,41.25,130400.0,29.3813,29.3884,29.367,29.3741,130400.0
2013-09-17 14:55:00,41.24,41.26,41.23,41.25,129700.0,29.367,29.3813,29.3599,29.3741,129700.0
2013-09-17 15:00:00,41.25,41.28,41.25,41.27,101000.0,29.3741,29.3955,29.3741,29.3884,101000.0
2013-09-17 15:05:00,41.27,41.28,41.26,41.27,96100.0,29.3884,29.3955,29.3813,29.3884,96100.0
2013-09-17 15:10:00,41.27,41.28,41.25,41.26,45700.0,29.3884,29.3955,29.3741,29.3813,45700.0
2013-09-17 15:15:00,41.25,41.26,41.24,41.25,257200.0,29.3741,29.3813,29.367,29.3741,257200.0
2013-09-17 15:20:00,41.25,41.26,41.25,41.25,68100.0,29.3741,29.3813,29.3741,29.3741,68100.0
2013-09-17 15:25:00,41.26,41.27,41.24,41.26,209900.0,29.3813,29.3884,29.367,29.3813,209900.0
2013-09-17 15:30:00,41.26,41.27,41.25,41.25,30600.0,29.3813,29.3884,29.3741,29.3741,30600.0
2013-09-17 15:35:00,41.25,41.26,41.21,41.22,186700.0,29.3741,29.3813,29.3456,29.3528,186700.0
2013-09-17 15:40:00,41.22,41.23,41.21,41.22,129500.0,29.3528,29.3599,29.3456,29.3528,129500.0
2013-09-17 15:45:00,41.23,41.29,41.23,41.29,615600.0,29.3599,29.4026,29.3599,29.4026,615600.0
2013-09-17 15:50:00,41.28,41.31,41.28,41.3,1497000.0,29.3955,29.4169,29.3955,29.4097,1497000.0
2013-09-17 15:55:00,41.3,41.31,41.28,41.31,982600.0,29.4097,29.4169,29.3955,29.4169,982600.0
2013-09-18 09:30:00,41.16,41.16,41.04,41.05,481700.0,29.31,29.31,29.2246,29.2317,481700.0
2013-09-18 09:35:00,41.04,41.09,41.03,41.07,484300.0,29.2246,29.2602,29.2175,29.246,484300.0
2013-09-18 09:40:00,41.08,41.09,41.05,41.08,448000.0,29.2531,29.2602,29.2317,29.2531,448000.0
2013-09-18 09:45:00,41.07,41.09,41.05,41.08,396700.0,29.246,29.2602,29.2317,29.2531,396700.0
2013-09-18 09:50:00,41.08,41.09,41.06,41.06,370300.0,29.2531,29.2602,29.2388,29.2388,370300.0
2013-09-18 09:55:00,41.07,41.07,41.03,41.04,485600.0,29.246,29.246,29.2175,29.2246,485600.0
2013-09-18 10:00:00,41.04,41.05,41.03,41.04,415000.0,29.2246,29.2317,29.2175,29.2246,415000.0
2013-09-18 10:05:00,41.04,41.05,41.03,41.05,198600.0,29.2246,29.2317,29.2175,29.2317,198600.0
2013-09-18 10:10:00,41.04,41.05,41.02,41.04,342100.0,29.2246,29.2317,29.2103,29.2246,342100.0
2013-09-18 10:15:00,41.03,41.04,41.0,41.01,208300.0,29.2175,29.2246,29.1961,29.2032,208300.0
2013-09-18 10:20:00,41.0,41.01,40.96,40.97,215400.0,29.1961,29.2032,29.1676,29.1747,215400.0
2013-09-18 10:25:00,40.97,40.97,40.94,40.94,133300.0,29.1747,29.1747,29.1534,29.1534,133300.0
2013-09-18 10:30:00,40.95,40.98,40.94,40.95,404800.0,29.1605,29.1819,29.1534,29.1605,404800.0
2013-09-18 10:35:00,40.96,40.98,40.94,40.97,189000.0,29.1676,29.1819,29.1534,29.1747,189000.0
2013-09-18 10:40:00,40.98,41.0,40.96,40.97,91100.0,29.1819,29.1961,29.1676,29.1747,91100.0
2013-09-18 10:45:00,40.98,40.98,40.96,40.97,100800.0,29.1819,29.1819,29.1676,29.1747,100800.0
2013-09-18 10:50:00,40.98,41.0,40.97,41.0,120300.0,29.1819,29.1961,29.1747,29.1961,120300.0
2013-09-18 10:55:00,41.0,41.02,40.99,41.02,159800.0,29.1961,29.2103,29.189,29.2103,159800.0
2013-09-18 11:00:00,41.02,41.03,41.01,41.03,120400.0,29.2103,29.2175,29.2032,29.2175,120400.0
2013-09-18 11:05:00,41.03,41.06,41.02,41.06,119100.0,29.2175,29.2388,29.2103,29.2388,119100.0
2013-09-18 11:10:00,41.06,41.07,41.05,41.05,156300.0,29.2388,29.246,29.2317,29.2317,156300.0
2013-09-18 11:15:00,41.04,41.05,41.03,41.04,196500.0,29.2246,29.2317,29.2175,29.2246,196500.0
2013-09-18 11:20:00,41.04,41.04,41.01,41.03,353300.0,29.2246,29.2246,29.2032,29.2175,353300.0
2013-09-18 11:25:00,41.02,41.03,41.01,41.03,133000.0,29.2103,29.2175,29.2032,29.2175,133000.0
2013-09-18 11:30:00,41.02,41.04,41.02,41.04,104200.0,29.2103,29.2246,29.2103,29.2246,104200.0
2013-09-18 11:35:00,41.04,41.05,41.01,41.02,199500.0,29.2246,29.2317,29.2032,29.2103,199500.0
2013-09-18 11:40:00,41.02,41.04,41.01,41.04,104300.0,29.2103,29.2246,29.2032,29.2246,104300.0
2013-09-18 11:45:00,41.04,41.04,41.02,41.03,80300.0,29.2246,29.2246,29.2103,29.2175,80300.0
2013-09-18 11:50:00,41.03,41.06,41.02,41.06,120600.0,29.2175,29.2388,29.2103,29.2388,120600.0
2013-09-18 11:55:00,41.06,41.06,41.01,41.01,152500.0,29.2388,29.2388,29.2032,29.2032,152500.0
2013-09-18 12:00:00,41.02,41.02,41.0,41.01,115200.0,29.2103,29.2103,29.1961,29.2032,115200.0
2013-09-18 12:05:00,41.01,41.04,41.01,41.04,19100.0,29.2032,29.2246,29.2032,29.2246,19100.0
2013-09-18 12:10:00,41.04,41.04,41.02,41.02,35900.0,29.2246,29.2246,29.2103,29.2103,35900.0
2013-09-18 12:15:00,41.02,41.04,41.01,41.02,36500.0,29.2103,29.2246,29.2032,29.2103,36500.0
2013-09-18 12:20:00,41.02,41.04,41.01,41.04,26500.0,29.2103,29.2246,29.2032,29.2246,26500.0
2013-09-18 12:25:00,41.04,41.04,41.02,41.04,24600.0,29.2246,29.2246,29.2103,29.2246,24600.0
2013-09-18 12:30:00,41.04,41.07,41.03,41.07,25400.0,29.2246,29.246,29.2175,29.246,25400.0
2013-09-18 12:35:00,41.07,41.12,41.07,41.12,54300.0,29.246,29.2816,29.246,29.2816,54300.0
2013-09-18 12:40:00,41.12,41.16,41.12,41.16,57000.0,29.2816,29.31,29.2816,29.31,57000.0
2013-09-18 12:45:00,41.15,41.19,41.15,41.19,243000.0,29.3029,29.3314,29.3029,29.3314,243000.0
2013-09-18 12:50:00,41.19,41.23,41.19,41.21,277800.0,29.3314,29.3599,29.3314,29.3456,277800.0
2013-09-18 12:55:00,41.22,41.22,41.18,41.19,186000.0,29.3528,29.3528,29.3243,29.3314,186000.0
2013-09-18 13:00:00,41.18,41.27,41.18,41.27,485300.0,29.3243,29.3884,29.3243,29.3884,485300.0
2013-09-18 13:05:00,41.27,41.28,41.26,41.27,152900.0,29.3884,29.3955,29.3813,29.3884,152900.0
2013-09-18 13:10:00,41.27,41.31,41.26,41.31,478300.0,29.3884,29.4169,29.3813,29.4169,478300.0
2013-09-18 13:15:00,41.31,41.34,41.3,41.33,378100.0,29.4169,29.4382,29.4097,29.4311,378100.0
2013-09-18 13:20:00,41.34,41.4,41.33,41.4,504400.0,29.4382,29.4809,29.4311,29.4809,504400.0
2013-09-18 13:25:00,41.4,41.42,41.36,41.36,382900.0,29.4809,29.4952,29.4525,29.4525,382900.0
2013-09-18 13:30:00,41.35,41.36,41.25,41.25,576900.0,29.4453,29.4525,29.3741,29.3741,576900.0
2013-09-18 13:35:00,41.25,41.25,41.23,41.23,176100.0,29.3741,29.3741,29.3599,29.3599,176100.0
2013-09-18 13:40:00,41.24,41.3,41.24,41.3,86200.0,29.367,29.4097,29.367,29.4097,86200.0
2013-09-18 13:45:00,41.3,41.3,41.28,41.29,97100.0,29.4097,29.4097,29.3955,29.4026,97100.0
2013-09-18 13:50:00,41.3,41.31,41.28,41.29,276900.0,29.4097,29.4169,29.3955,29.4026,276900.0
2013-09-18 13:55:00,41.29,41.31,41.21,41.21,376600.0,29.4026,29.4169,29.3456,29.3456,376600.0
2013-09-18 14:00:00,41.22,42.23,41.22,42.05,2402400.0,29.3528,30.072,29.3528,29.9438,2402400.0
2013-09-18 14:05:00,42.05,42.3,42.05,42.27,1101900.0,29.9438,30.1218,29.9438,30.1005,1101900.0
2013-09-18 14:10:00,42.27,42.37,42.19,42.19,983300.0,30.1005,30.1717,30.0435,30.0435,983300.0
2013-09-18 14:15:00,42.2,42.21,42.12,42.14,2223200.0,30.0506,30.0577,29.9937,30.0079,2223200.0
2013-09-18 14:20:00,42.14,42.37,42.14,42.36,635900.0,30.0079,30.1717,30.0079,30.1646,635900.0
2013-09-18 14:25:00,42.35,42.41,42.29,42.3,1498800.0,30.1574,30.2002,30.1147,30.1218,1498800.0
2013-09-18 14:30:00,42.3,42.36,42.25,42.29,1202100.0,30.1218,30.1646,30.0862,30.1147,1202100.0
2013-09-18 14:35:00,42.3,42.33,42.26,42.31,378000.0,30.1218,30.1432,30.0934,30.129,378000.0
2013-09-18 14:40:00,42.31,42.41,42.27,42.4,327200.0,30.129,30.2002,30.1005,30.193,327200.0
2013-09-18 14:45:00,42.4,42.48,42.39,42.48,901200.0,30.193,30.25,30.1859,30.25,901200.0
2013-09-18 14:50:00,42.48,42.62,42.46,42.62,448400.0,30.25,30.3497,30.2358,30.3497,448400.0
2013-09-18 14:55:00,42.62,42.82,42.62,42.81,960300.0,30.3497,30.4921,30.3497,30.485,960300.0
2013-09-18 15:00:00,42.81,42.93,42.81,42.91,649400.0,30.485,30.5705,30.485,30.5562,649400.0
2013-09-18 15:05:00,42.91,42.91,42.82,42.86,481700.0,30.5562,30.5562,30.4921,30.5206,481700.0
2013-09-18 15:10:00,42.86,42.88,42.79,42.82,600400.0,30.5206,30.5349,30.4708,30.4921,600400.0
2013-09-18 15:15:00,42.82,42.82,42.66,42.67,556800.0,30.4921,30.4921,30.3782,30.3853,556800.0
2013-09-18 15:20:00,42.67,42.82,42.67,42.82,257300.0,30.3853,30.4921,30.3853,30.4921,257300.0
2013-09-18 15:25:00,42.82,42.84,42.77,42.8,240200.0,30.4921,30.5064,30.4565,30.4779,240200.0
2013-09-18 15:30:00,42.81,42.91,42.8,42.91,157200.0,30.485,30.5562,30.4779,30.5562,157200.0
2013-09-18 15:35:00,42.9,42.98,42.87,42.98,264300.0,30.5491,30.6061,30.5277,30.6061,264300.0
2013-09-18 15:40:00,42.97,42.99,42.96,42.96,199100.0,30.5989,30.6132,30.5918,30.5918,199100.0
2013-09-18 15:45:00,42.96,43.0,42.94,42.98,351900.0,30.5918,30.6203,30.5776,30.6061,351900.0
2013-09-18 15:50:00,42.98,43.01,42.92,42.92,395000.0,30.6061,30.6274,30.5633,30.5633,395000.0
2013-09-18 15:55:00,42.93,42.98,42.9,42.96,708400.0,30.5705,30.6061,30.5491,30.5918,708400.0
2013-09-19 09:30:00,42.77,42.89,42.75,42.79,873700.0,30.4565,30.542,30.4423,30.4708,873700.0
2013-09-19 09:35:00,42.8,42.82,42.74,42.74,636700.0,30.4779,30.4921,30.4352,30.4352,636700.0
2013-09-19 09:40:00,42.74,42.75,42.66,42.67,390100.0,30.4352,30.4423,30.3782,30.3853,390100.0
2013-09-19 09:45:00,42.67,42.69,42.62,42.63,404700.0,30.3853,30.3996,30.3497,30.3568,404700.0
2013-09-19 09:50:00,42.63,42.63,42.59,42.6,360500.0,30.3568,30.3568,30.3283,30.3355,360500.0
2013-09-19 09:55:00,42.61,42.67,42.59,42.66,317900.0,30.3426,30.3853,30.3283,30.3782,317900.0
2013-09-19 10:00:00,42.67,42.7,42.62,42.66,702900.0,30.3853,30.4067,30.3497,30.3782,702900.0
2013-09-19 10:05:00,42.67,42.67,42.58,42.61,599200.0,30.3853,30.3853,30.3212,30.3426,599200.0
2013-09-19 10:10:00,42.6,42.65,42.59,42.6,466800.0,30.3355,30.3711,30.3283,30.3355,466800.0
2013-09-19 10:15:00,42.61,42.64,42.58,42.63,630700.0,30.3426,30.3639,30.3212,30.3568,630700.0
2013-09-19 10:20:00,42.63,42.67,42.63,42.66,933600.0,30.3568,30.3853,30.3568,30.3782,933600.0
2013-09-19 10:25:00,42.66,42.69,42.64,42.64,618600.0,30.3782,30.3996,30.3639,30.3639,618600.0
2013-09-19 10:30:00,42.64,42.64,42.57,42.59,490900.0,30.3639,30.3639,30.3141,30.3283,490900.0
2013-09-19 10:35:00,42.59,42.59,42.55,42.58,561000.0,30.3283,30.3283,30.2999,30.3212,561000.0
2013-09-19 10:40:00,42.58,42.6,42.55,42.57,670700.0,30.3212,30.3355,30.2999,30.3141,670700.0
2013-09-19 10:45:00,42.57,42.62,42.56,42.61,1119400.0,30.3141,30.3497,30.307,30.3426,1119400.0
2013-09-19 10:50:00,42.6,42.61,42.58,42.58,282800.0,30.3355,30.3426,30.3212,30.3212,282800.0
2013-09-19 10:55:00,42.58,42.63,42.57,42.62,458900.0,30.3212,30.3568,30.3141,30.3497,458900.0
2013-09-19 11:00:00,42.62,42.63,42.59,42.59,275500.0,30.3497,30.3568,30.3283,30.3283,275500.0
2013-09-19 11:05:00,42.59,42.62,42.57,42.59,654000.0,30.3283,30.3497,30.3141,30.3283,654000.0
2013-09-19 11:10:00,42.59,42.59,42.55,42.57,425700.0,30.3283,30.3283,30.2999,30.3141,425700.0
2013-09-19 11:15:00,42.57,42.65,42.55,42.65,873100.0,30.3141,30.3711,30.2999,30.3711,873100.0
2013-09-19 11:20:00,42.65,42.66,42.62,42.62,376500.0,30.3711,30.3782,30.3497,30.3497,376500.0
2013-09-19 11:25:00,42.62,42.64,42.59,42.61,252900.0,30.3497,30.3639,30.3283,30.3426,252900.0
2013-09-19 11:30:00,42.61,42.62,42.57,42.61,381600.0,30.3426,30.3497,30.3141,30.3426,381600.0
2013-09-19 11:35:00,42.6,42.62,42.59,42.61,160500.0,30.3355,30.3497,30.3283,30.3426,160500.0
2013-09-19 11:40:00,42.6,42.62,42.6,42.6,181600.0,30.3355,30.3497,30.3355,30.3355,181600.0
2013-09-19 11:45:00,42.6,42.61,42.57,42.58,214600.0,30.3355,30.3426,30.3141,30.3212,214600.0
2013-09-19 11:50:00,42.56,42.6,42.56,42.59,269900.0,30.307,30.3355,30.307,30.3283,269900.0
2013-09-19 11:55:00,42.59,42.63,42.58,42.62,319400.0,30.3283,30.3568,30.3212,30.3497,319400.0
2013-09-19 12:00:00,42.63,42.71,42.62,42.71,141700.0,30.3568,30.4138,30.3497,30.4138,141700.0
2013-09-19 12:05:00,42.7,42.74,42.7,42.73,119700.0,30.4067,30.4352,30.4067,30.428,119700.0
2013-09-19 12:10:00,42.73,42.73,42.7,42.72,771900.0,30.428,30.428,30.4067,30.4209,771900.0
2013-09-19 12:15:00,42.71,42.72,42.69,42.7,165500.0,30.4138,30.4209,30.3996,30.4067,165500.0
2013-09-19 12:20:00,42.7,42.72,42.68,42.68,240400.0,30.4067,30.4209,30.3924,30.3924,240400.0
2013-09-19 12:25:00,42.69,42.75,42.69,42.75,595900.0,30.3996,30.4423,30.3996,30.4423,595900.0
2013-09-19 12:30:00,42.75,42.76,42.73,42.74,500500.0,30.4423,30.4494,30.428,30.4352,500500.0
2013-09-19 12:35:00,42.74,42.75,42.72,42.73,372600.0,30.4352,30.4423,30.4209,30.428,372600.0
2013-09-19 12:40:00,42.73,42.74,42.71,42.73,239600.0,30.428,30.4352,30.4138,30.428,239600.0
2013-09-19 12:45:00,42.73,42.74,42.72,42.73,171100.0,30.428,30.4352,30.4209,30.428,171100.0
2013-09-19 12:50:00,42.73,42.76,42.72,42.75,124300.0,30.428,30.4494,30.4209,30.4423,124300.0
2013-09-19 12:55:00,42.75,42.75,42.72,42.72,111700.0,30.4423,30.4423,30.4209,30.4209,111700.0
2013-09-19 13:00:00,42.72,42.75,42.72,42.73,397000.0,30.4209,30.4423,30.4209,30.428,397000.0
2013-09-19 13:05:00,42.73,42.73,42.64,42.64,603600.0,30.428,30.428,30.3639,30.3639,603600.0
2013-09-19 13:10:00,42.64,42.71,42.62,42.7,375100.0,30.3639,30.4138,30.3497,30.4067,375100.0
2013-09-19 13:15:00,42.69,42.7,42.67,42.7,80500.0,30.3996,30.4067,30.3853,30.4067,80500.0
2013-09-19 13:20:00,42.69,42.71,42.69,42.71,69700.0,30.3996,30.4138,30.3996,30.4138,69700.0
2013-09-19 13:25:00,42.71,42.72,42.7,42.71,237100.0,30.4138,30.4209,30.4067,30.4138,237100.0
2013-09-19 13:30:00,42.71,42.71,42.65,42.65,239600.0,30.4138,30.4138,30.3711,30.3711,239600.0
2013-09-19 13:35:00,42.65,42.65,42.6,42.64,361500.0,30.3711,30.3711,30.3355,30.3639,361500.0
2013-09-19 13:40:00,42.64,42.64,42.63,42.64,153700.0,30.3639,30.3639,30.3568,30.3639,153700.0
2013-09-19 13:45:00,42.63,42.63,42.59,42.59,83300.0,30.3568,30.3568,30.3283,30.3283,83300.0
2013-09-19 13:50:00,42.59,42.6,42.54,42.55,59200.0,30.3283,30.3355,30.2927,30.2999,59200.0
2013-09-19 13:55:00,42.54,42.59,42.54,42.59,357500.0,30.2927,30.3283,30.2927,30.3283,357500.0
2013-09-19 14:00:00,42.58,42.59,42.52,42.55,316000.0,30.3212,30.3283,30.2785,30.2999,316000.0
2013-09-19 14:05:00,42.55,42.61,42.55,42.61,164700.0,30.2999,30.3426,30.2999,30.3426,164700.0
2013-09-19 14:10:00,42.61,42.65,42.6,42.64,151800.0,30.3426,30.3711,30.3355,30.3639,151800.0
2013-09-19 14:15:00,42.65,42.65,42.62,42.63,141600.0,30.3711,30.3711,30.3497,30.3568,141600.0
2013-09-19 14:20:00,42.63,42.66,42.61,42.65,101400.0,30.3568,30.3782,30.3426,30.3711,101400.0
2013-09-19 14:25:00,42.65,42.66,42.63,42.63,108200.0,30.3711,30.3782,30.3568,30.3568,108200.0
2013-09-19 14:30:00,42.63,42.65,42.62,42.63,148100.0,30.3568,30.3711,30.3497,30.3568,148100.0
2013-09-19 14:35:00,42.65,42.69,42.64,42.69,206000.0,30.3711,30.3996,30.3639,30.3996,206000.0
2013-09-19 14:40:00,42.69,42.69,42.67,42.68,136300.0,30.3996,30.3996,30.3853,30.3924,136300.0
2013-09-19 14:45:00,42.69,42.72,42.68,42.71,593200.0,30.3996,30.4209,30.3924,30.4138,593200.0
2013-09-19 14:50:00,42.7,42.73,42.7,42.72,516100.0,30.4067,30.428,30.4067,30.4209,516100.0
2013-09-19 14:55:00,42.73,42.77,42.72,42.77,303600.0,30.428,30.4565,30.4209,30.4565,303600.0
2013-09-19 15:00:00,42.77,42.8,42.76,42.8,398600.0,30.4565,30.4779,30.4494,30.4779,398600.0
2013-09-19 15:05:00,42.8,42.83,42.78,42.83,296400.0,30.4779,30.4992,30.4636,30.4992,296400.0
2013-09-19 15:10:00,42.83,42.83,42.81,42.81,72100.0,30.4992,30.4992,30.485,30.485,72100.0
2013-09-19 15:15:00,42.82,42.86,42.81,42.85,361200.0,30.4921,30.5206,30.485,30.5135,361200.0
2013-09-19 15:20:00,42.86,42.89,42.85,42.89,244300.0,30.5206,30.542,30.5135,30.542,244300.0
2013-09-19 15:25:00,42.89,42.89,42.86,42.89,310100.0,30.542,30.542,30.5206,30.542,310100.0
2013-09-19 15:30:00,42.89,42.89,42.86,42.88,477300.0,30.542,30.542,30.5206,30.5349,477300.0
2013-09-19 15:35:00,42.87,42.88,42.85,42.87,372700.0,30.5277,30.5349,30.5135,30.5277,372700.0
2013-09-19 15:40:00,42.88,42.9,42.87,42.9,366600.0,30.5349,30.5491,30.5277,30.5491,366600.0
2013-09-19 15:45:00,42.89,42.9,42.85,42.86,419300.0,30.542,30.5491,30.5135,30.5206,419300.0
2013-09-19 15:50:00,42.86,42.87,42.81,42.82,383400.0,30.5206,30.5277,30.485,30.4921,383400.0
2013-09-19 15:55:00,42.82,42.82,42.79,42.79,842100.0,30.4921,30.4921,30.4708,30.4708,842100.0
2013-09-20 09:30:00,42.61,42.61,42.46,42.46,629000.0,30.3426,30.3426,30.2358,30.2358,629000.0
2013-09-20 09:35:00,42.46,42.48,42.43,42.44,719500.0,30.2358,30.25,30.2144,30.2215,719500.0
2013-09-20 09:40:00,42.45,42.45,42.3,42.3,548000.0,30.2287,30.2287,30.1218,30.1218,548000.0
2013-09-20 09:45:00,42.29,42.29,42.21,42.21,264700.0,30.1147,30.1147,30.0577,30.0577,264700.0
2013-09-20 09:50:00,42.21,42.29,42.21,42.28,223000.0,30.0577,30.1147,30.0577,30.1076,223000.0
2013-09-20 09:55:00,42.27,42.27,42.17,42.23,429800.0,30.1005,30.1005,30.0293,30.072,429800.0
2013-09-20 10:00:00,42.24,42.27,42.2,42.2,137500.0,30.0791,30.1005,30.0506,30.0506,137500.0
2013-09-20 10:05:00,42.2,42.21,42.16,42.17,159200.0,30.0506,30.0577,30.0221,30.0293,159200.0
2013-09-20 10:10:00,42.17,42.26,42.17,42.22,328200.0,30.0293,30.0934,30.0293,30.0649,328200.0
2013-09-20 10:15:00,42.22,42.26,42.21,42.25,348500.0,30.0649,30.0934,30.0577,30.0862,348500.0
2013-09-20 10:20:00,42.25,42.26,42.21,42.26,311900.0,30.0862,30.0934,30.0577,30.0934,311900.0
2013-09-20 10:25:00,42.26,42.27,42.23,42.24,153700.0,30.0934,30.1005,30.072,30.0791,153700.0
2013-09-20 10:30:00,42.24,42.25,42.21,42.23,98700.0,30.0791,30.0862,30.0577,30.072,98700.0
2013-09-20 10:35:00,42.23,42.23,42.19,42.22,206400.0,30.072,30.072,30.0435,30.0649,206400.0
2013-09-20 10:40:00,42.22,42.24,42.19,42.22,237600.0,30.0649,30.0791,30.0435,30.0649,237600.0
2013-09-20 10:45:00,42.22,42.23,42.14,42.21,170700.0,30.0649,30.072,30.0079,30.0577,170700.0
2013-09-20 10:50:00,42.2,42.22,42.18,42.21,471400.0,30.0506,30.0649,30.0364,30.0577,471400.0
2013-09-20 10:55:00,42.21,42.22,42.17,42.21,454700.0,30.0577,30.0649,30.0293,30.0577,454700.0
2013-09-20 11:00:00,42.2,42.23,42.17,42.19,313200.0,30.0506,30.072,30.0293,30.0435,313200.0
2013-09-20 11:05:00,42.19,42.22,42.18,42.2,279100.0,30.0435,30.0649,30.0364,30.0506,279100.0
2013-09-20 11:10:00,42.21,42.21,42.18,42.19,532400.0,30.0577,30.0577,30.0364,30.0435,532400.0
2013-09-20 11:15:00,42.19,42.21,42.16,42.21,149300.0,30.0435,30.0577,30.0221,30.0577,149300.0
2013-09-20 11:20:00,42.21,42.21,42.13,42.13,351200.0,30.0577,30.0577,30.0008,30.0008,351200.0
2013-09-20 11:25:00,42.13,42.19,42.12,42.18,467700.0,30.0008,30.0435,29.9937,30.0364,467700.0
2013-09-20 11:30:00,42.18,42.2,42.13,42.13,224900.0,30.0364,30.0506,30.0008,30.0008,224900.0
2013-09-20 11:35:00,42.12,42.13,42.07,42.09,478000.0,29.9937,30.0008,29.9581,29.9723,478000.0
2013-09-20 11:40:00,42.09,42.09,42.03,42.04,237100.0,29.9723,29.9723,29.9296,29.9367,237100.0
2013-09-20 11:45:00,42.04,42.05,42.03,42.03,167400.0,29.9367,29.9438,29.9296,29.9296,167400.0
2013-09-20 11:50:00,42.02,42.08,42.02,42.08,148200.0,29.9224,29.9652,29.9224,29.9652,148200.0
2013-09-20 11:55:00,42.08,42.08,42.0,42.0,127600.0,29.9652,29.9652,29.9082,29.9082,127600.0
2013-09-20 12:00:00,42.0,42.03,42.0,42.02,116000.0,29.9082,29.9296,29.9082,29.9224,116000.0
2013-09-20 12:05:00,42.02,42.05,42.01,42.05,374500.0,29.9224,29.9438,29.9153,29.9438,374500.0
2013-09-20 12:10:00,42.04,42.05,42.02,42.02,55000.0,29.9367,29.9438,29.9224,29.9224,55000.0
2013-09-20 12:15:00,42.01,42.02,42.0,42.02,273200.0,29.9153,29.9224,29.9082,29.9224,273200.0
2013-09-20 12:20:00,42.02,42.02,41.93,41.97,384200.0,29.9224,29.9224,29.8584,29.8868,384200.0
2013-09-20 12:25:00,41.97,42.24,41.95,41.97,500300.0,29.8868,30.0791,29.8726,29.8868,500300.0
2013-09-20 12:30:00,41.97,41.97,41.94,41.96,277600.0,29.8868,29.8868,29.8655,29.8797,277600.0
2013-09-20 12:35:00,41.95,42.02,41.95,42.02,107200.0,29.8726,29.9224,29.8726,29.9224,107200.0
2013-09-20 12:40:00,42.02,42.06,42.01,42.06,116700.0,29.9224,29.9509,29.9153,29.9509,116700.0
2013-09-20 12:45:00,42.07,42.1,42.07,42.08,198000.0,29.9581,29.9794,29.9581,29.9652,198000.0
2013-09-20 12:50:00,42.07,42.09,42.05,42.06,102000.0,29.9581,29.9723,29.9438,29.9509,102000.0
2013-09-20 12:55:00,42.07,42.08,42.04,42.05,100800.0,29.9581,29.9652,29.9367,29.9438,100800.0
2013-09-20 13:00:00,42.05,42.07,42.04,42.04,120600.0,29.9438,29.9581,29.9367,29.9367,120600.0
2013-09-20 13:05:00,42.04,42.04,42.01,42.04,236200.0,29.9367,29.9367,29.9153,29.9367,236200.0
2013-09-20 13:10:00,42.03,42.04,41.99,42.0,170100.0,29.9296,29.9367,29.9011,29.9082,170100.0
2013-09-20 13:15:00,42.0,42.0,41.96,41.98,115100.0,29.9082,29.9082,29.8797,29.894,115100.0
2013-09-20 13:20:00,41.98,42.0,41.96,41.96,94100.0,29.894,29.9082,29.8797,29.8797,94100.0
2013-09-20 13:25:00,41.97,42.02,41.96,41.98,119200.0,29.8868,29.9224,29.8797,29.894,119200.0
2013-09-20 13:30:00,41.98,42.01,41.98,42.0,112700.0,29.894,29.9153,29.894,29.9082,112700.0
2013-09-20 13:35:00,41.99,42.02,41.97,41.97,141500.0,29.9011,29.9224,29.8868,29.8868,141500.0
2013-09-20 13:40:00,41.98,41.98,41.93,41.95,121400.0,29.894,29.894,29.8584,29.8726,121400.0
2013-09-20 13:45:00,41.94,41.97,41.94,41.95,62200.0,29.8655,29.8868,29.8655,29.8726,62200.0
2013-09-20 13:50:00,41.95,41.99,41.95,41.96,41900.0,29.8726,29.9011,29.8726,29.8797,41900.0
2013-09-20 13:55:00,41.97,41.97,41.92,41.92,43000.0,29.8868,29.8868,29.8512,29.8512,43000.0
2013-09-20 14:00:00,41.93,41.93,41.89,41.9,66500.0,29.8584,29.8584,29.8299,29.837,66500.0
2013-09-20 14:05:00,41.89,41.92,41.89,41.91,70400.0,29.8299,29.8512,29.8299,29.8441,70400.0
2013-09-20 14:10:00,41.9,41.91,41.88,41.9,87700.0,29.837,29.8441,29.8228,29.837,87700.0
2013-09-20 14:15:00,41.9,41.9,41.87,41.88,84300.0,29.837,29.837,29.8156,29.8228,84300.0
2013-09-20 14:20:00,41.89,41.94,41.88,41.94,82900.0,29.8299,29.8655,29.8228,29.8655,82900.0
2013-09-20 14:25:00,41.95,41.95,41.93,41.95,159900.0,29.8726,29.8726,29.8584,29.8726,159900.0
2013-09-20 14:30:00,41.95,41.96,41.92,41.95,355000.0,29.8726,29.8797,29.8512,29.8726,355000.0
2013-09-20 14:35:00,41.94,41.95,41.89,41.89,135600.0,29.8655,29.8726,29.8299,29.8299,135600.0
2013-09-20 14:40:00,41.9,41.93,41.88,41.88,112400.0,29.837,29.8584,29.8228,29.8228,112400.0
2013-09-20 14:45:00,41.88,41.92,41.87,41.92,94600.0,29.8228,29.8512,29.8156,29.8512,94600.0
2013-09-20 14:50:00,41.92,41.93,41.89,41.89,66100.0,29.8512,29.8584,29.8299,29.8299,66100.0
2013-09-20 14:55:00,41.89,41.92,41.87,41.89,95500.0,29.8299,29.8512,29.8156,29.8299,95500.0
2013-09-20 15:00:00,41.89,41.91,41.87,41.9,141300.0,29.8299,29.8441,29.8156,29.837,141300.0
2013-09-20 15:05:00,41.9,41.92,41.85,41.85,78300.0,29.837,29.8512,29.8014,29.8014,78300.0
2013-09-20 15:10:00,41.85,41.89,41.82,41.84,134100.0,29.8014,29.8299,29.78,29.7943,134100.0
2013-09-20 15:15:00,41.84,41.89,41.84,41.88,119300.0,29.7943,29.8299,29.7943,29.8228,119300.0
2013-09-20 15:20:00,41.87,41.88,41.76,41.77,721300.0,29.8156,29.8228,29.7373,29.7444,721300.0
2013-09-20 15:25:00,41.77,41.78,41.74,41.74,207600.0,29.7444,29.7515,29.7231,29.7231,207600.0
2013-09-20 15:30:00,41.75,41.76,41.71,41.72,169900.0,29.7302,29.7373,29.7017,29.7088,169900.0
2013-09-20 15:35:00,41.71,41.77,41.71,41.75,223800.0,29.7017,29.7444,29.7017,29.7302,223800.0
2013-09-20 15:40:00,41.75,41.8,41.74,41.79,259600.0,29.7302,29.7658,29.7231,29.7587,259600.0
2013-09-20 15:45:00,41.8,41.84,41.78,41.83,463100.0,29.7658,29.7943,29.7515,29.7871,463100.0
2013-09-20 15:50:00,41.84,41.89,41.83,41.83,343100.0,29.7943,29.8299,29.7871,29.7871,343100.0
2013-09-20 15:55:00,41.83,41.84,41.75,41.77,1160000.0,29.7871,29.7943,29.7302,29.7444,1160000.0
2013-09-23 09:30:00,41.56,41.57,41.48,41.48,596100.0,29.8401,29.8472,29.7826,29.7826,596100.0
2013-09-23 09:35:00,41.48,41.55,41.45,41.53,240100.0,29.7826,29.8329,29.7611,29.8185,240100.0
2013-09-23 09:40:00,41.53,41.57,41.51,41.54,135300.0,29.8185,29.8472,29.8042,29.8257,135300.0
2013-09-23 09:45:00,41.54,41.58,41.5,41.52,527700.0,29.8257,29.8544,29.797,29.8113,527700.0
2013-09-23 09:50:00,41.51,41.54,41.48,41.49,458000.0,29.8042,29.8257,29.7826,29.7898,458000.0
2013-09-23 09:55:00,41.48,41.53,41.48,41.52,195300.0,29.7826,29.8185,29.7826,29.8113,195300.0
2013-09-23 10:00:00,41.52,41.57,41.52,41.55,296100.0,29.8113,29.8472,29.8113,29.8329,296100.0
2013-09-23 10:05:00,41.55,41.58,41.55,41.57,242900.0,29.8329,29.8544,29.8329,29.8472,242900.0
2013-09-23 10:10:00,41.57,41.59,41.56,41.58,771000.0,29.8472,29.8616,29.8401,29.8544,771000.0
2013-09-23 10:15:00,41.58,41.65,41.58,41.64,270800.0,29.8544,29.9047,29.8544,29.8975,270800.0
2013-09-23 10:20:00,41.64,41.66,41.64,41.64,552400.0,29.8975,29.9119,29.8975,29.8975,552400.0
2013-09-23 10:25:00,41.64,41.67,41.63,41.64,336200.0,29.8975,29.919,29.8903,29.8975,336200.0
2013-09-23 10:30:00,41.63,41.69,41.63,41.68,457600.0,29.8903,29.9334,29.8903,29.9262,457600.0
2013-09-23 10:35:00,41.68,41.69,41.66,41.68,345200.0,29.9262,29.9334,29.9119,29.9262,345200.0
2013-09-23 10:40:00,41.69,41.69,41.59,41.62,1015000.0,29.9334,29.9334,29.8616,29.8831,1015000.0
2013-09-23 10:45:00,41.62,41.65,41.61,41.64,340100.0,29.8831,29.9047,29.876,29.8975,340100.0
2013-09-23 10:50:00,41.64,41.64,41.6,41.62,168000.0,29.8975,29.8975,29.8688,29.8831,168000.0
2013-09-23 10:55:00,41.62,41.62,41.55,41.55,530100.0,29.8831,29.8831,29.8329,29.8329,530100.0
2013-09-23 11:00:00,41.56,41.59,41.55,41.56,317100.0,29.8401,29.8616,29.8329,29.8401,317100.0
2013-09-23 11:05:00,41.55,41.56,41.52,41.52,170300.0,29.8329,29.8401,29.8113,29.8113,170300.0
2013-09-23 11:10:00,41.52,41.56,41.5,41.53,295500.0,29.8113,29.8401,29.797,29.8185,295500.0
2013-09-23 11:15:00,41.52,41.56,41.51,41.54,312900.0,29.8113,29.8401,29.8042,29.8257,312900.0
2013-09-23 11:20:00,41.55,41.55,41.51,41.52,80600.0,29.8329,29.8329,29.8042,29.8113,80600.0
2013-09-23 11:25:00,41.51,41.56,41.51,41.53,206000.0,29.8042,29.8401,29.8042,29.8185,206000.0
2013-09-23 11:30:00,41.53,41.57,41.53,41.57,106300.0,29.8185,29.8472,29.8185,29.8472,106300.0
2013-09-23 11:35:00,41.58,41.58,41.54,41.56,215100.0,29.8544,29.8544,29.8257,29.8401,215100.0
2013-09-23 11:40:00,41.56,41.6,41.56,41.58,153700.0,29.8401,29.8688,29.8401,29.8544,153700.0
2013-09-23 11:45:00,41.58,41.6,41.56,41.58,72400.0,29.8544,29.8688,29.8401,29.8544,72400.0
2013-09-23 11:50:00,41.57,41.58,41.55,41.57,239400.0,29.8472,29.8544,29.8329,29.8472,239400.0
2013-09-23 11:55:00,41.58,41.58,41.55,41.56,201300.0,29.8544,29.8544,29.8329,29.8401,201300.0
2013-09-23 12:00:00,41.56,41.6,41.55,41.6,339000.0,29.8401,29.8688,29.8329,29.8688,339000.0
2013-09-23 12:05:00,41.6,41.65,41.59,41.63,115400.0,29.8688,29.9047,29.8616,29.8903,115400.0
2013-09-23 12:10:00,41.63,41.66,41.62,41.64,255900.0,29.8903,29.9119,29.8831,29.8975,255900.0
2013-09-23 12:15:00,41.64,41.67,41.64,41.65,188600.0,29.8975,29.919,29.8975,29.9047,188600.0
2013-09-23 12:20:00,41.64,41.66,41.64,41.66,138600.0,29.8975,29.9119,29.8975,29.9119,138600.0
2013-09-23 12:25:00,41.66,41.66,41.63,41.65,314700.0,29.9119,29.9119,29.8903,29.9047,314700.0
2013-09-23 12:30:00,41.66,41.66,41.63,41.64,205100.0,29.9119,29.9119,29.8903,29.8975,205100.0
2013-09-23 12:35:00,41.63,41.64,41.63,41.64,223300.0,29.8903,29.8975,29.8903,29.8975,223300.0
2013-09-23 12:40:00,41.64,41.66,41.63,41.64,807400.0,29.8975,29.9119,29.8903,29.8975,807400.0
2013-09-23 12:45:00,41.64,41.65,41.63,41.65,143400.0,29.8975,29.9047,29.8903,29.9047,143400.0
2013-09-23 12:50:00,41.65,41.67,41.64,41.66,283900.0,29.9047,29.919,29.8975,29.9119,283900.0
2013-09-23 12:55:00,41.67,41.69,41.66,41.67,203200.0,29.919,29.9334,29.9119,29.919,203200.0
2013-09-23 13:00:00,41.67,41.67,41.62,41.64,481900.0,29.919,29.919,29.8831,29.8975,481900.0
2013-09-23 13:05:00,41.63,41.66,41.63,41.64,143600.0,29.8903,29.9119,29.8903,29.8975,143600.0
2013-09-23 13:10:00,41.64,41.64,41.6,41.61,215000.0,29.8975,29.8975,29.8688,29.876,215000.0
2013-09-23 13:15:00,41.61,41.62,41.59,41.62,101000.0,29.876,29.8831,29.8616,29.8831,101000.0
2013-09-23 13:20:00,41.62,41.65,41.62,41.63,189200.0,29.8831,29.9047,29.8831,29.8903,189200.0
2013-09-23 13:25:00,41.62,41.67,41.62,41.67,80500.0,29.8831,29.919,29.8831,29.919,80500.0
2013-09-23 13:30:00,41.67,41.69,41.67,41.67,458200.0,29.919,29.9334,29.919,29.919,458200.0
2013-09-23 13:35:00,41.68,41.69,41.65,41.66,1022700.0,29.9262,29.9334,29.9047,29.9119,1022700.0
2013-09-23 13:40:00,41.66,41.69,41.66,41.66,123300.0,29.9119,29.9334,29.9119,29.9119,123300.0
2013-09-23 13:45:00,41.68,41.7,41.67,41.7,116600.0,29.9262,29.9406,29.919,29.9406,116600.0
2013-09-23 13:50:00,41.7,41.73,41.7,41.71,93200.0,29.9406,29.9621,29.9406,29.9478,93200.0
2013-09-23 13:55:00,41.71,41.74,41.71,41.74,52800.0,29.9478,29.9693,29.9478,29.9693,52800.0
2013-09-23 14:00:00,41.74,41.77,41.74,41.75,261000.0,29.9693,29.9908,29.9693,29.9765,261000.0
2013-09-23 14:05:00,41.74,41.76,41.73,41.75,116300.0,29.9693,29.9837,29.9621,29.9765,116300.0
2013-09-23 14:10:00,41.76,41.77,41.75,41.77,140900.0,29.9837,29.9908,29.9765,29.9908,140900.0
2013-09-23 14:15:00,41.77,41.79,41.76,41.78,123200.0,29.9908,30.0052,29.9837,29.998,123200.0
2013-09-23 14:20:00,41.77,41.78,41.75,41.75,63200.0,29.9908,29.998,29.9765,29.9765,63200.0
2013-09-23 14:25:00,41.75,41.75,41.7,41.72,200900.0,29.9765,29.9765,29.9406,29.9549,200900.0
2013-09-23 14:30:00,41.72,41.74,41.71,41.74,84400.0,29.9549,29.9693,29.9478,29.9693,84400.0
2013-09-23 14:35:00,41.73,41.75,41.72,41.74,74900.0,29.9621,29.9765,29.9549,29.9693,74900.0
2013-09-23 14:40:00,41.75,41.75,41.72,41.73,99300.0,29.9765,29.9765,29.9549,29.9621,99300.0
2013-09-23 14:45:00,41.73,41.74,41.72,41.72,47100.0,29.9621,29.9693,29.9549,29.9549,47100.0
2013-09-23 14:50:00,41.72,41.77,41.71,41.77,187000.0,29.9549,29.9908,29.9478,29.9908,187000.0
2013-09-23 14:55:00,41.77,41.77,41.74,41.76,184000.0,29.9908,29.9908,29.9693,29.9837,184000.0
2013-09-23 15:00:00,41.76,41.76,41.72,41.73,197600.0,29.9837,29.9837,29.9549,29.9621,197600.0
2013-09-23 15:05:00,41.73,41.75,41.72,41.74,178600.0,29.9621,29.9765,29.9549,29.9693,178600.0
2013-09-23 15:10:00,41.74,41.75,41.71,41.72,198900.0,29.9693,29.9765,29.9478,29.9549,198900.0
2013-09-23 15:15:00,41.73,41.75,41.72,41.73,136700.0,29.9621,29.9765,29.9549,29.9621,136700.0
2013-09-23 15:20:00,41.74,41.74,41.71,41.73,279000.0,29.9693,29.9693,29.9478,29.9621,279000.0
2013-09-23 15:25:00,41.73,41.73,41.68,41.7,76000.0,29.9621,29.9621,29.9262,29.9406,76000.0
2013-09-23 15:30:00,41.7,41.73,41.69,41.73,209100.0,29.9406,29.9621,29.9334,29.9621,209100.0
2013-09-23 15:35:00,41.72,41.76,41.72,41.74,65400.0,29.9549,29.9837,29.9549,29.9693,65400.0
2013-09-23 15:40:00,41.75,41.76,41.73,41.76,120800.0,29.9765,29.9837,29.9621,29.9837,120800.0
2013-09-23 15:45:00,41.75,41.76,41.71,41.72,351600.0,29.9765,29.9837,29.9478,29.9549,351600.0
2013-09-23 15:50:00,41.71,41.72,41.7,41.71,830000.0,29.9478,29.9549,29.9406,29.9478,830000.0
2013-09-23 15:55:00,41.7,41.71,41.64,41.64,1030000.0,29.9406,29.9478,29.8975,29.8975,1030000.0
2013-09-24 09:30:00,41.45,41.46,41.31,41.37,939100.0,29.7611,29.7683,29.6606,29.7036,939100.0
2013-09-24 09:35:00,41.37,41.39,41.3,41.31,509000.0,29.7036,29.718,29.6534,29.6606,509000.0
2013-09-24 09:40:00,41.31,41.33,41.27,41.28,211400.0,29.6606,29.6749,29.6318,29.639,211400.0
2013-09-24 09:45:00,41.29,41.34,41.28,41.3,292700.0,29.6462,29.6821,29.639,29.6534,292700.0
2013-09-24 09:50:00,41.3,41.3,41.25,41.27,313100.0,29.6534,29.6534,29.6175,29.6318,313100.0
2013-09-24 09:55:00,41.27,41.29,41.24,41.27,107200.0,29.6318,29.6462,29.6103,29.6318,107200.0
2013-09-24 10:00:00,41.27,41.27,41.22,41.25,216600.0,29.6318,29.6318,29.5959,29.6175,216600.0
2013-09-24 10:05:00,41.25,41.27,41.22,41.23,111700.0,29.6175,29.6318,29.5959,29.6031,111700.0
2013-09-24 10:10:00,41.23,41.26,41.2,41.21,241200.0,29.6031,29.6247,29.5816,29.5888,241200.0
2013-09-24 10:15:00,41.21,41.22,41.17,41.19,261200.0,29.5888,29.5959,29.56,29.5744,261200.0
2013-09-24 10:20:00,41.2,41.23,41.18,41.22,186400.0,29.5816,29.6031,29.5672,29.5959,186400.0
2013-09-24 10:25:00,41.21,41.29,41.19,41.28,330600.0,29.5888,29.6462,29.5744,29.639,330600.0
2013-09-24 10:30:00,41.28,41.29,41.26,41.28,166800.0,29.639,29.6462,29.6247,29.639,166800.0
2013-09-24 10:35:00,41.29,41.35,41.28,41.31,549400.0,29.6462,29.6893,29.639,29.6606,549400.0
2013-09-24 10:40:00,41.31,41.35,41.31,41.33,137400.0,29.6606,29.6893,29.6606,29.6749,137400.0
2013-09-24 10:45:00,41.34,41.37,41.33,41.34,345800.0,29.6821,29.7036,29.6749,29.6821,345800.0
2013-09-24 10:50:00,41.34,41.4,41.34,41.39,306200.0,29.6821,29.7252,29.6821,29.718,306200.0
2013-09-24 10:55:00,41.39,41.42,41.38,41.42,453200.0,29.718,29.7395,29.7108,29.7395,453200.0
2013-09-24 11:00:00,41.42,41.45,41.41,41.45,161300.0,29.7395,29.7611,29.7324,29.7611,161300.0
2013-09-24 11:05:00,41.44,41.47,41.43,41.45,293000.0,29.7539,29.7754,29.7467,29.7611,293000.0
2013-09-24 11:10:00,41.45,41.46,41.44,41.45,93900.0,29.7611,29.7683,29.7539,29.7611,93900.0
2013-09-24 11:15:00,41.45,41.47,41.44,41.45,442100.0,29.7611,29.7754,29.7539,29.7611,442100.0
2013-09-24 11:20:00,41.46,41.46,41.42,41.44,142000.0,29.7683,29.7683,29.7395,29.7539,142000.0
2013-09-24 11:25:00,41.43,41.44,41.4,41.42,422800.0,29.7467,29.7539,29.7252,29.7395,422800.0
2013-09-24 11:30:00,41.41,41.45,41.41,41.45,52300.0,29.7324,29.7611,29.7324,29.7611,52300.0
2013-09-24 11:35:00,41.45,41.45,41.41,41.44,176100.0,29.7611,29.7611,29.7324,29.7539,176100.0
2013-09-24 11:40:00,41.44,41.46,41.43,41.45,143700.0,29.7539,29.7683,29.7467,29.7611,143700.0
2013-09-24 11:45:00,41.45,41.46,41.44,41.46,188600.0,29.7611,29.7683,29.7539,29.7683,188600.0
2013-09-24 11:50:00,41.45,41.48,41.44,41.48,157400.0,29.7611,29.7826,29.7539,29.7826,157400.0
2013-09-24 11:55:00,41.48,41.49,41.45,41.48,129500.0,29.7826,29.7898,29.7611,29.7826,129500.0
2013-09-24 12:00:00,41.48,41.5,41.44,41.45,147300.0,29.7826,29.797,29.7539,29.7611,147300.0
2013-09-24 12:05:00,41.44,41.46,41.44,41.45,137200.0,29.7539,29.7683,29.7539,29.7611,137200.0
2013-09-24 12:10:00,41.45,41.46,41.44,41.45,46700.0,29.7611,29.7683,29.7539,29.7611,46700.0
2013-09-24 12:15:00,41.44,41.45,41.43,41.45,57000.0,29.7539,29.7611,29.7467,29.7611,57000.0
2013-09-24 12:20:00,41.45,41.46,41.44,41.45,19600.0,29.7611,29.7683,29.7539,29.7611,19600.0
2013-09-24 12:25:00,41.45,41.46,41.43,41.45,87600.0,29.7611,29.7683,29.7467,29.7611,87600.0
2013-09-24 12:30:00,41.46,41.5,41.45,41.5,89300.0,29.7683,29.797,29.7611,29.797,89300.0
2013-09-24 12:35:00,41.5,41.52,41.49,41.51,97900.0,29.797,29.8113,29.7898,29.8042,97900.0
2013-09-24 12:40:00,41.51,41.52,41.49,41.5,263300.0,29.8042,29.8113,29.7898,29.797,263300.0
2013-09-24 12:45:00,41.51,41.51,41.49,41.49,136100.0,29.8042,29.8042,29.7898,29.7898,136100.0
2013-09-24 12:50:00,41.49,41.5,41.46,41.48,67400.0,29.7898,29.797,29.7683,29.7826,67400.0
2013-09-24 12:55:00,41.49,41.49,41.47,41.47,298900.0,29.7898,29.7898,29.7754,29.7754,298900.0
2013-09-24 13:00:00,41.48,41.49,41.47,41.48,89600.0,29.7826,29.7898,29.7754,29.7826,89600.0
2013-09-24 13:05:00,41.48,41.5,41.47,41.48,132600.0,29.7826,29.797,29.7754,29.7826,132600.0
2013-09-24 13:10:00,41.48,41.5,41.47,41.5,23000.0,29.7826,29.797,29.7754,29.797,23000.0
2013-09-24 13:15:00,41.5,41.5,41.44,41.45,184500.0,29.797,29.797,29.7539,29.7611,184500.0
2013-09-24 13:20:00,41.45,41.46,41.43,41.44,129200.0,29.7611,29.7683,29.7467,29.7539,129200.0
2013-09-24 13:25:00,41.44,41.48,41.44,41.48,150000.0,29.7539,29.7826,29.7539,29.7826,150000.0
2013-09-24 13:30:00,41.47,41.49,41.46,41.48,272400.0,29.7754,29.7898,29.7683,29.7826,272400.0
2013-09-24 13:35:00,41.47,41.48,41.46,41.48,123700.0,29.7754,29.7826,29.7683,29.7826,123700.0
2013-09-24 13:40:00,41.48,41.5,41.46,41.5,144600.0,29.7826,29.797,29.7683,29.797,144600.0
2013-09-24 13:45:00,41.5,41.52,41.49,41.5,121700.0,29.797,29.8113,29.7898,29.797,121700.0
2013-09-24 13:50:00,41.5,41.51,41.48,41.49,47800.0,29.797,29.8042,29.7826,29.7898,47800.0
2013-09-24 13:55:00,41.5,41.52,41.47,41.48,288100.0,29.797,29.8113,29.7754,29.7826,288100.0
2013-09-24 14:00:00,41.48,41.51,41.47,41.49,61300.0,29.7826,29.8042,29.7754,29.7898,61300.0
2013-09-24 14:05:00,41.49,41.5,41.46,41.5,147400.0,29.7898,29.797,29.7683,29.797,147400.0
2013-09-24 14:10:00,41.49,41.5,41.46,41.47,103200.0,29.7898,29.797,29.7683,29.7754,103200.0
2013-09-24 14:15:00,41.46,41.46,41.44,41.45,64400.0,29.7683,29.7683,29.7539,29.7611,64400.0
2013-09-24 14:20:00,41.45,41.46,41.43,41.44,118100.0,29.7611,29.7683,29.7467,29.7539,118100.0
2013-09-24 14:25:00,41.43,41.43,41.38,41.41,207000.0,29.7467,29.7467,29.7108,29.7324,207000.0
2013-09-24 14:30:00,41.4,41.44,41.39,41.43,80200.0,29.7252,29.7539,29.718,29.7467,80200.0
2013-09-24 14:35:00,41.42,41.44,41.42,41.43,144300.0,29.7395,29.7539,29.7395,29.7467,144300.0
2013-09-24 14:40:00,41.44,41.45,41.41,41.43,61700.0,29.7539,29.7611,29.7324,29.7467,61700.0
2013-09-24 14:45:00,41.43,41.46,41.42,41.44,99000.0,29.7467,29.7683,29.7395,29.7539,99000.0
2013-09-24 14:50:00,41.44,41.45,41.42,41.44,61000.0,29.7539,29.7611,29.7395,29.7539,61000.0
2013-09-24 14:55:00,41.44,41.45,41.42,41.43,66500.0,29.7539,29.7611,29.7395,29.7467,66500.0
2013-09-24 15:00:00,41.43,41.43,41.36,41.37,84300.0,29.7467,29.7467,29.6965,29.7036,84300.0
2013-09-24 15:05:00,41.38,41.41,41.37,41.41,65700.0,29.7108,29.7324,29.7036,29.7324,65700.0
2013-09-24 15:10:00,41.4,41.43,41.39,41.42,41800.0,29.7252,29.7467,29.718,29.7395,41800.0
2013-09-24 15:15:00,41.42,41.46,41.42,41.46,167200.0,29.7395,29.7683,29.7395,29.7683,167200.0
2013-09-24 15:20:00,41.45,41.46,41.44,41.45,74900.0,29.7611,29.7683,29.7539,29.7611,74900.0
2013-09-24 15:25:00,41.45,41.45,41.38,41.4,207000.0,29.7611,29.7611,29.7108,29.7252,207000.0
2013-09-24 15:30:00,41.4,41.4,41.36,41.36,152400.0,29.7252,29.7252,29.6965,29.6965,152400.0
2013-09-24 15:35:00,41.37,41.37,41.33,41.34,122600.0,29.7036,29.7036,29.6749,29.6821,122600.0
2013-09-24 15:40:00,41.34,41.38,41.33,41.36,158000.0,29.6821,29.7108,29.6749,29.6965,158000.0
2013-09-24 15:45:00,41.36,41.36,41.28,41.28,407600.0,29.6965,29.6965,29.639,29.639,407600.0
2013-09-24 15:50:00,41.28,41.32,41.26,41.29,265300.0,29.639,29.6677,29.6247,29.6462,265300.0
2013-09-24 15:55:00,41.28,41.28,41.21,41.24,912200.0,29.639,29.639,29.5888,29.6103,912200.0
2013-09-25 09:30:00,41.29,41.31,41.22,41.22,872600.0,29.6462,29.6606,29.5959,29.5959,872600.0
2013-09-25 09:35:00,41.22,41.22,41.14,41.18,712500.0,29.5959,29.5959,29.5385,29.5672,712500.0
2013-09-25 09:40:00,41.18,41.25,41.17,41.19,346800.0,29.5672,29.6175,29.56,29.5744,346800.0
2013-09-25 09:45:00,41.2,41.21,41.09,41.13,477600.0,29.5816,29.5888,29.5026,29.5313,477600.0
2013-09-25 09:50:00,41.13,41.14,41.09,41.11,541300.0,29.5313,29.5385,29.5026,29.517,541300.0
2013-09-25 09:55:00,41.11,41.13,41.08,41.09,279200.0,29.517,29.5313,29.4954,29.5026,279200.0
2013-09-25 10:00:00,41.09,41.13,41.07,41.09,320700.0,29.5026,29.5313,29.4882,29.5026,320700.0
2013-09-25 10:05:00,41.09,41.09,40.99,41.0,358500.0,29.5026,29.5026,29.4308,29.438,358500.0
2013-09-25 10:10:00,41.01,41.01,40.95,40.96,98500.0,29.4452,29.4452,29.4021,29.4093,98500.0
2013-09-25 10:15:00,40.96,41.01,40.96,41.01,220200.0,29.4093,29.4452,29.4093,29.4452,220200.0
2013-09-25 10:20:00,41.01,41.04,40.98,41.04,598500.0,29.4452,29.4667,29.4236,29.4667,598500.0
2013-09-25 10:25:00,41.04,41.08,41.03,41.07,174000.0,29.4667,29.4954,29.4595,29.4882,174000.0
2013-09-25 10:30:00,41.07,41.12,41.06,41.12,186100.0,29.4882,29.5241,29.4811,29.5241,186100.0
2013-09-25 10:35:00,41.13,41.13,41.05,41.07,210500.0,29.5313,29.5313,29.4739,29.4882,210500.0
2013-09-25 10:40:00,41.07,41.13,41.06,41.13,192700.0,29.4882,29.5313,29.4811,29.5313,192700.0
2013-09-25 10:45:00,41.12,41.13,41.07,41.08,341200.0,29.5241,29.5313,29.4882,29.4954,341200.0
2013-09-25 10:50:00,41.08,41.1,41.06,41.07,327200.0,29.4954,29.5098,29.4811,29.4882,327200.0
2013-09-25 10:55:00,41.08,41.1,41.06,41.08,59400.0,29.4954,29.5098,29.4811,29.4954,59400.0
2013-09-25 11:00:00,41.08,41.11,41.05,41.06,167000.0,29.4954,29.517,29.4739,29.4811,167000.0
2013-09-25 11:05:00,41.07,41.13,41.06,41.13,90700.0,29.4882,29.5313,29.4811,29.5313,90700.0
2013-09-25 11:10:00,41.12,41.14,41.11,41.14,109300.0,29.5241,29.5385,29.517,29.5385,109300.0
2013-09-25 11:15:00,41.14,41.21,41.14,41.2,325600.0,29.5385,29.5888,29.5385,29.5816,325600.0
2013-09-25 11:20:00,41.2,41.22,41.17,41.18,192300.0,29.5816,29.5959,29.56,29.5672,192300.0
2013-09-25 11:25:00,41.18,41.22,41.18,41.21,71400.0,29.5672,29.5959,29.5672,29.5888,71400.0
2013-09-25 11:30:00,41.21,41.23,41.2,41.2,199800.0,29.5888,29.6031,29.5816,29.5816,199800.0
2013-09-25 11:35:00,41.21,41.24,41.21,41.23,82800.0,29.5888,29.6103,29.5888,29.6031,82800.0
2013-09-25 11:40:00,41.23,41.24,41.19,41.23,218000.0,29.6031,29.6103,29.5744,29.6031,218000.0
2013-09-25 11:45:00,41.22,41.24,41.22,41.24,99200.0,29.5959,29.6103,29.5959,29.6103,99200.0
2013-09-25 11:50:00,41.23,41.29,41.22,41.28,115000.0,29.6031,29.6462,29.5959,29.639,115000.0
2013-09-25 11:55:00,41.28,41.3,41.26,41.26,172800.0,29.639,29.6534,29.6247,29.6247,172800.0
2013-09-25 12:00:00,41.26,41.26,41.19,41.22,80900.0,29.6247,29.6247,29.5744,29.5959,80900.0
2013-09-25 12:05:00,41.23,41.26,41.23,41.24,194000.0,29.6031,29.6247,29.6031,29.6103,194000.0
2013-09-25 12:10:00,41.23,41.25,41.23,41.24,176200.0,29.6031,29.6175,29.6031,29.6103,176200.0
2013-09-25 12:15:00,41.24,41.25,41.22,41.22,132900.0,29.6103,29.6175,29.5959,29.5959,132900.0
2013-09-25 12:20:00,41.23,41.23,41.13,41.16,252100.0,29.6031,29.6031,29.5313,29.5529,252100.0
2013-09-25 12:25:00,41.16,41.19,41.14,41.19,40600.0,29.5529,29.5744,29.5385,29.5744,40600.0
2013-09-25 12:30:00,41.19,41.2,41.17,41.18,49800.0,29.5744,29.5816,29.56,29.5672,49800.0
2013-09-25 12:35:00,41.18,41.2,41.17,41.2,106300.0,29.5672,29.5816,29.56,29.5816,106300.0
2013-09-25 12:40:00,41.19,41.19,41.15,41.18,86100.0,29.5744,29.5744,29.5457,29.5672,86100.0
2013-09-25 12:45:00,41.17,41.21,41.17,41.2,38700.0,29.56,29.5888,29.56,29.5816,38700.0
2013-09-25 12:50:00,41.19,41.2,41.14,41.14,65500.0,29.5744,29.5816,29.5385,29.5385,65500.0
2013-09-25 12:55:00,41.15,41.18,41.15,41.18,208800.0,29.5457,29.5672,29.5457,29.5672,208800.0
2013-09-25 13:00:00,41.18,41.22,41.17,41.17,163400.0,29.5672,29.5959,29.56,29.56,163400.0
2013-09-25 13:05:00,41.17,41.2,41.16,41.17,102100.0,29.56,29.5816,29.5529,29.56,102100.0
2013-09-25 13:10:00,41.17,41.19,41.16,41.18,40500.0,29.56,29.5744,29.5529,29.5672,40500.0
2013-09-25 13:15:00,41.17,41.19,41.15,41.17,70200.0,29.56,29.5744,29.5457,29.56,70200.0
2013-09-25 13:20:00,41.17,41.17,41.14,41.15,100900.0,29.56,29.56,29.5385,29.5457,100900.0
2013-09-25 13:25:00,41.15,41.15,41.11,41.15,161500.0,29.5457,29.5457,29.517,29.5457,161500.0
2013-09-25 13:30:00,41.14,41.14,41.04,41.06,154500.0,29.5385,29.5385,29.4667,29.4811,154500.0
2013-09-25 13:35:00,41.05,41.07,41.02,41.04,165100.0,29.4739,29.4882,29.4523,29.4667,165100.0
2013-09-25 13:40:00,41.03,41.04,40.95,40.96,292700.0,29.4595,29.4667,29.4021,29.4093,292700.0
2013-09-25 13:45:00,40.96,41.01,40.94,41.0,269000.0,29.4093,29.4452,29.3949,29.438,269000.0
2013-09-25 13:50:00,41.0,41.02,40.96,40.98,110800.0,29.438,29.4523,29.4093,29.4236,110800.0
2013-09-25 13:55:00,40.98,41.06,40.98,41.04,147900.0,29.4236,29.4811,29.4236,29.4667,147900.0
2013-09-25 14:00:00,41.04,41.06,41.03,41.04,53000.0,29.4667,29.4811,29.4595,29.4667,53000.0
2013-09-25 14:05:00,41.04,41.07,41.0,41.01,199800.0,29.4667,29.4882,29.438,29.4452,199800.0
2013-09-25 14:10:00,41.01,41.04,40.98,41.02,104400.0,29.4452,29.4667,29.4236,29.4523,104400.0
2013-09-25 14:15:00,41.02,41.05,40.99,41.01,412400.0,29.4523,29.4739,29.4308,29.4452,412400.0
2013-09-25 14:20:00,41.01,41.04,40.99,41.0,101000.0,29.4452,29.4667,29.4308,29.438,101000.0
2013-09-25 14:25:00,40.99,41.02,40.98,41.0,89600.0,29.4308,29.4523,29.4236,29.438,89600.0
2013-09-25 14:30:00,41.0,41.0,40.96,40.96,319100.0,29.438,29.438,29.4093,29.4093,319100.0
2013-09-25 14:35:00,40.97,40.98,40.94,40.97,138400.0,29.4164,29.4236,29.3949,29.4164,138400.0
2013-09-25 14:40:00,40.96,40.99,40.96,40.97,86900.0,29.4093,29.4308,29.4093,29.4164,86900.0
2013-09-25 14:45:00,40.97,41.02,40.97,41.01,123100.0,29.4164,29.4523,29.4164,29.4452,123100.0
2013-09-25 14:50:00,41.0,41.01,40.99,41.0,124400.0,29.438,29.4452,29.4308,29.438,124400.0
2013-09-25 14:55:00,41.0,41.03,40.98,40.99,119400.0,29.438,29.4595,29.4236,29.4308,119400.0
2013-09-25 15:00:00,40.99,41.02,40.99,41.01,99700.0,29.4308,29.4523,29.4308,29.4452,99700.0
2013-09-25 15:05:00,41.01,41.04,41.0,41.04,93700.0,29.4452,29.4667,29.438,29.4667,93700.0
2013-09-25 15:10:00,41.04,41.08,41.03,41.03,216300.0,29.4667,29.4954,29.4595,29.4595,216300.0
2013-09-25 15:15:00,41.03,41.05,41.02,41.03,121800.0,29.4595,29.4739,29.4523,29.4595,121800.0
2013-09-25 15:20:00,41.03,41.03,40.98,41.01,146900.0,29.4595,29.4595,29.4236,29.4452,146900.0
2013-09-25 15:25:00,41.0,41.01,40.97,40.98,143600.0,29.438,29.4452,29.4164,29.4236,143600.0
2013-09-25 15:30:00,40.98,41.02,40.96,41.02,161400.0,29.4236,29.4523,29.4093,29.4523,161400.0
2013-09-25 15:35:00,41.02,41.05,41.02,41.04,159700.0,29.4523,29.4739,29.4523,29.4667,159700.0
2013-09-25 15:40:00,41.04,41.06,41.03,41.06,108000.0,29.4667,29.4811,29.4595,29.4811,108000.0
2013-09-25 15:45:00,41.05,41.06,41.02,41.06,152200.0,29.4739,29.4811,29.4523,29.4811,152200.0
2013-09-25 15:50:00,41.05,41.05,41.0,41.02,277800.0,29.4739,29.4739,29.438,29.4523,277800.0
2013-09-25 15:55:00,41.01,41.03,40.98,40.98,856200.0,29.4452,29.4595,29.4236,29.4236,856200.0
2013-09-26 09:30:00,41.13,41.17,41.1,41.15,271500.0,29.5313,29.56,29.5098,29.5457,271500.0
2013-09-26 09:35:00,41.15,41.18,41.14,41.16,118600.0,29.5457,29.5672,29.5385,29.5529,118600.0
2013-09-26 09:40:00,41.15,41.17,41.13,41.14,61200.0,29.5457,29.56,29.5313,29.5385,61200.0
2013-09-26 09:45:00,41.13,41.2,41.13,41.2,76900.0,29.5313,29.5816,29.5313,29.5816,76900.0
2013-09-26 09:50:00,41.2,41.23,41.19,41.22,306200.0,29.5816,29.6031,29.5744,29.5959,306200.0
2013-09-26 09:55:00,41.23,41.27,41.22,41.27,165300.0,29.6031,29.6318,29.5959,29.6318,165300.0
2013-09-26 10:00:00,41.27,41.29,41.24,41.28,526600.0,29.6318,29.6462,29.6103,29.639,526600.0
2013-09-26 10:05:00,41.28,41.3,41.27,41.3,289500.0,29.639,29.6534,29.6318,29.6534,289500.0
2013-09-26 10:10:00,41.3,41.3,41.19,41.19,420900.0,29.6534,29.6534,29.5744,29.5744,420900.0
2013-09-26 10:15:00,41.19,41.24,41.18,41.24,473200.0,29.5744,29.6103,29.5672,29.6103,473200.0
2013-09-26 10:20:00,41.24,41.24,41.18,41.2,184900.0,29.6103,29.6103,29.5672,29.5816,184900.0
2013-09-26 10:25:00,41.19,41.21,41.18,41.19,140300.0,29.5744,29.5888,29.5672,29.5744,140300.0
2013-09-26 10:30:00,41.19,41.22,41.18,41.18,120400.0,29.5744,29.5959,29.5672,29.5672,120400.0
2013-09-26 10:35:00,41.18,41.19,41.14,41.16,65200.0,29.5672,29.5744,29.5385,29.5529,65200.0
2013-09-26 10:40:00,41.16,41.16,41.07,41.08,230000.0,29.5529,29.5529,29.4882,29.4954,230000.0
2013-09-26 10:45:00,41.08,41.08,41.0,41.05,220300.0,29.4954,29.4954,29.438,29.4739,220300.0
2013-09-26 10:50:00,41.04,41.06,41.0,41.05,86600.0,29.4667,29.4811,29.438,29.4739,86600.0
2013-09-26 10:55:00,41.05,41.06,41.0,41.02,177100.0,29.4739,29.4811,29.438,29.4523,177100.0
2013-09-26 11:00:00,41.02,41.02,40.97,40.98,58200.0,29.4523,29.4523,29.4164,29.4236,58200.0
2013-09-26 11:05:00,40.98,41.02,40.97,41.0,92300.0,29.4236,29.4523,29.4164,29.438,92300.0
2013-09-26 11:10:00,40.99,41.0,40.96,41.0,62600.0,29.4308,29.438,29.4093,29.438,62600.0
2013-09-26 11:15:00,41.0,41.0,40.96,40.98,169400.0,29.438,29.438,29.4093,29.4236,169400.0
2013-09-26 11:20:00,40.98,41.02,40.96,41.02,186300.0,29.4236,29.4523,29.4093,29.4523,186300.0
2013-09-26 11:25:00,41.02,41.07,41.02,41.04,236600.0,29.4523,29.4882,29.4523,29.4667,236600.0
2013-09-26 11:30:00,41.04,41.05,41.03,41.03,101000.0,29.4667,29.4739,29.4595,29.4595,101000.0
2013-09-26 11:35:00,41.04,41.05,41.02,41.02,54400.0,29.4667,29.4739,29.4523,29.4523,54400.0
2013-09-26 11:40:00,41.02,41.09,41.02,41.08,107600.0,29.4523,29.5026,29.4523,29.4954,107600.0
2013-09-26 11:45:00,41.08,41.09,41.05,41.05,137000.0,29.4954,29.5026,29.4739,29.4739,137000.0
2013-09-26 11:50:00,41.05,41.06,41.02,41.06,193000.0,29.4739,29.4811,29.4523,29.4811,193000.0
2013-09-26 11:55:00,41.05,41.09,41.05,41.08,161400.0,29.4739,29.5026,29.4739,29.4954,161400.0
2013-09-26 12:00:00,41.08,41.11,41.08,41.08,187300.0,29.4954,29.517,29.4954,29.4954,187300.0
2013-09-26 12:05:00,41.09,41.1,41.04,41.06,95200.0,29.5026,29.5098,29.4667,29.4811,95200.0
2013-09-26 12:10:00,41.06,41.08,41.06,41.07,69000.0,29.4811,29.4954,29.4811,29.4882,69000.0
2013-09-26 12:15:00,41.07,41.08,41.05,41.06,69900.0,29.4882,29.4954,29.4739,29.4811,69900.0
2013-09-26 12:20:00,41.07,41.11,41.06,41.11,117000.0,29.4882,29.517,29.4811,29.517,117000.0
2013-09-26 12:25:00,41.11,41.12,41.1,41.11,165400.0,29.517,29.5241,29.5098,29.517,165400.0
2013-09-26 12:30:00,41.11,41.14,41.11,41.12,352700.0,29.517,29.5385,29.517,29.5241,352700.0
2013-09-26 12:35:00,41.13,41.14,41.12,41.13,77200.0,29.5313,29.5385,29.5241,29.5313,77200.0
2013-09-26 12:40:00,41.13,41.14,41.12,41.14,57300.0,29.5313,29.5385,29.5241,29.5385,57300.0
2013-09-26 12:45:00,41.13,41.14,41.1,41.11,65600.0,29.5313,29.5385,29.5098,29.517,65600.0
2013-09-26 12:50:00,41.11,41.11,41.08,41.09,166500.0,29.517,29.517,29.4954,29.5026,166500.0
2013-09-26 12:55:00,41.09,41.12,41.09,41.09,56900.0,29.5026,29.5241,29.5026,29.5026,56900.0
2013-09-26 13:00:00,41.09,41.12,41.09,41.11,55600.0,29.5026,29.5241,29.5026,29.517,55600.0
2013-09-26 13:05:00,41.1,41.11,41.09,41.1,80500.0,29.5098,29.517,29.5026,29.5098,80500.0
2013-09-26 13:10:00,41.1,41.14,41.09,41.13,81400.0,29.5098,29.5385,29.5026,29.5313,81400.0
2013-09-26 13:15:00,41.13,41.13,41.1,41.11,34100.0,29.5313,29.5313,29.5098,29.517,34100.0
2013-09-26 13:20:00,41.1,41.11,41.08,41.09,18400.0,29.5098,29.517,29.4954,29.5026,18400.0
2013-09-26 13:25:00,41.09,41.09,41.07,41.07,33800.0,29.5026,29.5026,29.4882,29.4882,33800.0
2013-09-26 13:30:00,41.08,41.08,41.03,41.03,68800.0,29.4954,29.4954,29.4595,29.4595,68800.0
2013-09-26 13:35:00,41.03,41.04,40.98,40.99,82700.0,29.4595,29.4667,29.4236,29.4308,82700.0
2013-09-26 13:40:00,40.98,41.01,40.94,40.94,76100.0,29.4236,29.4452,29.3949,29.3949,76100.0
2013-09-26 13:45:00,40.93,40.95,40.91,40.95,56900.0,29.3877,29.4021,29.3734,29.4021,56900.0
2013-09-26 13:50:00,40.95,40.95,40.93,40.94,38600.0,29.4021,29.4021,29.3877,29.3949,38600.0
2013-09-26 13:55:00,40.94,40.98,40.94,40.96,81700.0,29.3949,29.4236,29.3949,29.4093,81700.0
2013-09-26 14:00:00,40.96,40.96,40.89,40.89,111300.0,29.4093,29.4093,29.359,29.359,111300.0
2013-09-26 14:05:00,40.88,40.9,40.85,40.89,308900.0,29.3518,29.3662,29.3303,29.359,308900.0
2013-09-26 14:10:00,40.9,40.93,40.88,40.89,215300.0,29.3662,29.3877,29.3518,29.359,215300.0
2013-09-26 14:15:00,40.88,40.91,40.87,40.89,135300.0,29.3518,29.3734,29.3446,29.359,135300.0
2013-09-26 14:20:00,40.9,40.9,40.85,40.88,165500.0,29.3662,29.3662,29.3303,29.3518,165500.0
2013-09-26 14:25:00,40.89,40.93,40.89,40.93,97900.0,29.359,29.3877,29.359,29.3877,97900.0
2013-09-26 14:30:00,40.93,40.94,40.9,40.94,92600.0,29.3877,29.3949,29.3662,29.3949,92600.0
2013-09-26 14:35:00,40.94,40.94,40.91,40.93,57900.0,29.3949,29.3949,29.3734,29.3877,57900.0
2013-09-26 14:40:00,40.92,40.93,40.86,40.92,103800.0,29.3805,29.3877,29.3375,29.3805,103800.0
2013-09-26 14:45:00,40.91,40.93,40.9,40.91,103600.0,29.3734,29.3877,29.3662,29.3734,103600.0
2013-09-26 14:50:00,40.91,40.93,40.9,40.91,59200.0,29.3734,29.3877,29.3662,29.3734,59200.0
2013-09-26 14:55:00,40.92,40.95,40.91,40.94,83600.0,29.3805,29.4021,29.3734,29.3949,83600.0
2013-09-26 15:00:00,40.93,40.96,40.93,40.95,102400.0,29.3877,29.4093,29.3877,29.4021,102400.0
2013-09-26 15:05:00,40.96,40.98,40.93,40.98,140900.0,29.4093,29.4236,29.3877,29.4236,140900.0
2013-09-26 15:10:00,40.98,40.98,40.9,40.92,118400.0,29.4236,29.4236,29.3662,29.3805,118400.0
2013-09-26 15:15:00,40.92,40.94,40.92,40.94,52200.0,29.3805,29.3949,29.3805,29.3949,52200.0
2013-09-26 15:20:00,40.94,40.96,40.92,40.93,115500.0,29.3949,29.4093,29.3805,29.3877,115500.0
2013-09-26 15:25:00,40.93,40.95,40.92,40.94,62100.0,29.3877,29.4021,29.3805,29.3949,62100.0
2013-09-26 15:30:00,40.93,40.98,40.92,40.97,237200.0,29.3877,29.4236,29.3805,29.4164,237200.0
2013-09-26 15:35:00,40.97,41.01,40.97,41.01,160000.0,29.4164,29.4452,29.4164,29.4452,160000.0
2013-09-26 15:40:00,41.02,41.03,41.01,41.03,78400.0,29.4523,29.4595,29.4452,29.4595,78400.0
2013-09-26 15:45:00,41.02,41.07,41.01,41.07,413800.0,29.4523,29.4882,29.4452,29.4882,413800.0
2013-09-26 15:50:00,41.07,41.07,41.03,41.05,336200.0,29.4882,29.4882,29.4595,29.4739,336200.0
2013-09-26 15:55:00,41.05,41.11,41.04,41.09,538100.0,29.4739,29.517,29.4667,29.5026,538100.0
2013-09-27 09:30:00,40.72,40.76,40.67,40.72,883700.0,29.2369,29.2657,29.201,29.2369,883700.0
2013-09-27 09:35:00,40.73,40.77,40.68,40.68,799000.0,29.2441,29.2728,29.2082,29.2082,799000.0
2013-09-27 09:40:00,40.68,40.73,40.66,40.72,592800.0,29.2082,29.2441,29.1939,29.2369,592800.0
2013-09-27 09:45:00,40.72,40.73,40.68,40.72,267300.0,29.2369,29.2441,29.2082,29.2369,267300.0
2013-09-27 09:50:00,40.72,40.73,40.69,40.71,330800.0,29.2369,29.2441,29.2154,29.2298,330800.0
2013-09-27 09:55:00,40.71,40.72,40.65,40.67,218800.0,29.2298,29.2369,29.1867,29.201,218800.0
2013-09-27 10:00:00,40.67,40.69,40.63,40.63,170600.0,29.201,29.2154,29.1723,29.1723,170600.0
2013-09-27 10:05:00,40.64,40.69,40.63,40.64,121900.0,29.1795,29.2154,29.1723,29.1795,121900.0
2013-09-27 10:10:00,40.64,40.67,40.64,40.66,143000.0,29.1795,29.201,29.1795,29.1939,143000.0
2013-09-27 10:15:00,40.66,40.72,40.66,40.68,171800.0,29.1939,29.2369,29.1939,29.2082,171800.0
2013-09-27 10:20:00,40.68,40.7,40.66,40.67,61900.0,29.2082,29.2226,29.1939,29.201,61900.0
2013-09-27 10:25:00,40.67,40.71,40.65,40.69,83500.0,29.201,29.2298,29.1867,29.2154,83500.0
2013-09-27 10:30:00,40.7,40.71,40.68,40.7,250100.0,29.2226,29.2298,29.2082,29.2226,250100.0
2013-09-27 10:35:00,40.7,40.71,40.67,40.68,95600.0,29.2226,29.2298,29.201,29.2082,95600.0
2013-09-27 10:40:00,40.68,40.69,40.65,40.67,258300.0,29.2082,29.2154,29.1867,29.201,258300.0
2013-09-27 10:45:00,40.65,40.68,40.64,40.65,152800.0,29.1867,29.2082,29.1795,29.1867,152800.0
2013-09-27 10:50:00,40.65,40.66,40.61,40.61,195700.0,29.1867,29.1939,29.158,29.158,195700.0
2013-09-27 10:55:00,40.61,40.65,40.61,40.65,417400.0,29.158,29.1867,29.158,29.1867,417400.0
2013-09-27 11:00:00,40.65,40.66,40.6,40.6,286600.0,29.1867,29.1939,29.1508,29.1508,286600.0
2013-09-27 11:05:00,40.59,40.61,40.57,40.61,320000.0,29.1436,29.158,29.1292,29.158,320000.0
2013-09-27 11:10:00,40.6,40.61,40.57,40.59,301100.0,29.1508,29.158,29.1292,29.1436,301100.0
2013-09-27 11:15:00,40.58,40.58,40.54,40.56,350600.0,29.1364,29.1364,29.1077,29.1221,350600.0
2013-09-27 11:20:00,40.55,40.59,40.53,40.57,319100.0,29.1149,29.1436,29.1005,29.1292,319100.0
2013-09-27 11:25:00,40.57,40.6,40.56,40.58,152100.0,29.1292,29.1508,29.1221,29.1364,152100.0
2013-09-27 11:30:00,40.58,40.6,40.57,40.59,289100.0,29.1364,29.1508,29.1292,29.1436,289100.0
2013-09-27 11:35:00,40.6,40.65,40.59,40.62,232400.0,29.1508,29.1867,29.1436,29.1651,232400.0
2013-09-27 11:40:00,40.63,40.63,40.59,40.6,160600.0,29.1723,29.1723,29.1436,29.1508,160600.0
2013-09-27 11:45:00,40.6,40.6,40.58,40.58,104900.0,29.1508,29.1508,29.1364,29.1364,104900.0
2013-09-27 11:50:00,40.58,40.6,40.58,40.59,93100.0,29.1364,29.1508,29.1364,29.1436,93100.0
2013-09-27 11:55:00,40.59,40.62,40.59,40.6,304500.0,29.1436,29.1651,29.1436,29.1508,304500.0
2013-09-27 12:00:00,40.6,40.63,40.59,40.63,91300.0,29.1508,29.1723,29.1436,29.1723,91300.0
2013-09-27 12:05:00,40.63,40.63,40.59,40.6,173200.0,29.1723,29.1723,29.1436,29.1508,173200.0
2013-09-27 12:10:00,40.59,40.62,40.58,40.62,71200.0,29.1436,29.1651,29.1364,29.1651,71200.0
2013-09-27 12:15:00,40.62,40.65,40.61,40.65,233200.0,29.1651,29.1867,29.158,29.1867,233200.0
2013-09-27 12:20:00,40.65,40.66,40.63,40.65,145300.0,29.1867,29.1939,29.1723,29.1867,145300.0
2013-09-27 12:25:00,40.65,40.66,40.64,40.65,98000.0,29.1867,29.1939,29.1795,29.1867,98000.0
2013-09-27 12:30:00,40.65,40.66,40.65,40.65,213300.0,29.1867,29.1939,29.1867,29.1867,213300.0
2013-09-27 12:35:00,40.65,40.67,40.62,40.62,226500.0,29.1867,29.201,29.1651,29.1651,226500.0
2013-09-27 12:40:00,40.63,40.64,40.58,40.58,1100400.0,29.1723,29.1795,29.1364,29.1364,1100400.0
2013-09-27 12:45:00,40.58,40.59,40.56,40.58,391900.0,29.1364,29.1436,29.1221,29.1364,391900.0
2013-09-27 12:50:00,40.57,40.58,40.57,40.57,191500.0,29.1292,29.1364,29.1292,29.1292,191500.0
2013-09-27 12:55:00,40.58,40.58,40.56,40.57,242700.0,29.1364,29.1364,29.1221,29.1292,242700.0
2013-09-27 13:00:00,40.57,40.58,40.55,40.56,175700.0,29.1292,29.1364,29.1149,29.1221,175700.0
2013-09-27 13:05:00,40.56,40.57,40.54,40.55,42100.0,29.1221,29.1292,29.1077,29.1149,42100.0
2013-09-27 13:10:00,40.55,40.58,40.54,40.57,62700.0,29.1149,29.1364,29.1077,29.1292,62700.0
2013-09-27 13:15:00,40.57,40.58,40.55,40.55,82600.0,29.1292,29.1364,29.1149,29.1149,82600.0
2013-09-27 13:20:00,40.55,40.55,40.53,40.54,20200.0,29.1149,29.1149,29.1005,29.1077,20200.0
2013-09-27 13:25:00,40.54,40.54,40.5,40.51,147400.0,29.1077,29.1077,29.079,29.0862,147400.0
2013-09-27 13:30:00,40.51,40.52,40.49,40.51,155600.0,29.0862,29.0933,29.0718,29.0862,155600.0
2013-09-27 13:35:00,40.52,40.53,40.51,40.52,98200.0,29.0933,29.1005,29.0862,29.0933,98200.0
2013-09-27 13:40:00,40.52,40.53,40.51,40.52,56300.0,29.0933,29.1005,29.0862,29.0933,56300.0
2013-09-27 13:45:00,40.52,40.54,40.52,40.53,59400.0,29.0933,29.1077,29.0933,29.1005,59400.0
2013-09-27 13:50:00,40.54,40.55,40.53,40.54,109200.0,29.1077,29.1149,29.1005,29.1077,109200.0
2013-09-27 13:55:00,40.53,40.53,40.49,40.51,118000.0,29.1005,29.1005,29.0718,29.0862,118000.0
2013-09-27 14:00:00,40.51,40.53,40.51,40.52,102100.0,29.0862,29.1005,29.0862,29.0933,102100.0
2013-09-27 14:05:00,40.51,40.52,40.46,40.47,95800.0,29.0862,29.0933,29.0503,29.0574,95800.0
2013-09-27 14:10:00,40.47,40.47,40.43,40.45,174500.0,29.0574,29.0574,29.0287,29.0431,174500.0
2013-09-27 14:15:00,40.45,40.45,40.41,40.41,282600.0,29.0431,29.0431,29.0144,29.0144,282600.0
2013-09-27 14:20:00,40.41,40.44,40.41,40.44,147900.0,29.0144,29.0359,29.0144,29.0359,147900.0
2013-09-27 14:25:00,40.44,40.47,40.44,40.47,265200.0,29.0359,29.0574,29.0359,29.0574,265200.0
2013-09-27 14:30:00,40.46,40.47,40.44,40.44,126300.0,29.0503,29.0574,29.0359,29.0359,126300.0
2013-09-27 14:35:00,40.44,40.46,40.42,40.45,120000.0,29.0359,29.0503,29.0215,29.0431,120000.0
2013-09-27 14:40:00,40.46,40.46,40.44,40.46,174900.0,29.0503,29.0503,29.0359,29.0503,174900.0
2013-09-27 14:45:00,40.47,40.51,40.46,40.48,220500.0,29.0574,29.0862,29.0503,29.0646,220500.0
2013-09-27 14:50:00,40.48,40.5,40.47,40.49,84200.0,29.0646,29.079,29.0574,29.0718,84200.0
2013-09-27 14:55:00,40.49,40.49,40.45,40.46,93500.0,29.0718,29.0718,29.0431,29.0503,93500.0
2013-09-27 15:00:00,40.45,40.48,40.45,40.47,184700.0,29.0431,29.0646,29.0431,29.0574,184700.0
2013-09-27 15:05:00,40.46,40.47,40.43,40.43,147500.0,29.0503,29.0574,29.0287,29.0287,147500.0
2013-09-27 15:10:00,40.43,40.45,40.43,40.44,34100.0,29.0287,29.0431,29.0287,29.0359,34100.0
2013-09-27 15:15:00,40.44,40.45,40.43,40.43,59800.0,29.0359,29.0431,29.0287,29.0287,59800.0
2013-09-27 15:20:00,40.43,40.45,40.43,40.45,66800.0,29.0287,29.0431,29.0287,29.0431,66800.0
2013-09-27 15:25:00,40.45,40.46,40.44,40.46,84500.0,29.0431,29.0503,29.0359,29.0503,84500.0
2013-09-27 15:30:00,40.46,40.49,40.45,40.48,159600.0,29.0503,29.0718,29.0431,29.0646,159600.0
2013-09-27 15:35:00,40.49,40.53,40.48,40.52,119200.0,29.0718,29.1005,29.0646,29.0933,119200.0
2013-09-27 15:40:00,40.52,40.53,40.5,40.5,123200.0,29.0933,29.1005,29.079,29.079,123200.0
2013-09-27 15:45:00,40.5,40.51,40.44,40.45,162900.0,29.079,29.0862,29.0359,29.0431,162900.0
2013-09-27 15:50:00,40.45,40.51,40.45,40.5,270700.0,29.0431,29.0862,29.0431,29.079,270700.0
2013-09-27 15:55:00,40.51,40.55,40.49,40.51,487900.0,29.0862,29.1149,29.0718,29.0862,487900.0
2013-09-30 09:30:00,39.98,40.14,39.86,39.97,986900.0,28.7056,28.8205,28.6195,28.6984,986900.0
2013-09-30 09:35:00,39.98,40.02,39.97,40.0,1141600.0,28.7056,28.7343,28.6984,28.72,1141600.0
2013-09-30 09:40:00,40.0,40.07,40.0,40.06,297600.0,28.72,28.7702,28.72,28.7631,297600.0
2013-09-30 09:45:00,40.07,40.1,40.05,40.07,488600.0,28.7702,28.7918,28.7559,28.7702,488600.0
2013-09-30 09:50:00,40.08,40.11,40.07,40.09,422200.0,28.7774,28.799,28.7702,28.7846,422200.0
2013-09-30 09:55:00,40.1,40.1,40.04,40.04,555200.0,28.7918,28.7918,28.7487,28.7487,555200.0
2013-09-30 10:00:00,40.05,40.08,40.04,40.08,391800.0,28.7559,28.7774,28.7487,28.7774,391800.0
2013-09-30 10:05:00,40.07,40.09,40.05,40.08,735800.0,28.7702,28.7846,28.7559,28.7774,735800.0
2013-09-30 10:10:00,40.08,40.09,40.04,40.08,549300.0,28.7774,28.7846,28.7487,28.7774,549300.0
2013-09-30 10:15:00,40.07,40.12,40.06,40.11,227500.0,28.7702,28.8061,28.7631,28.799,227500.0
2013-09-30 10:20:00,40.11,40.14,40.11,40.12,348300.0,28.799,28.8205,28.799,28.8061,348300.0
2013-09-30 10:25:00,40.12,40.18,40.12,40.13,275800.0,28.8061,28.8492,28.8061,28.8133,275800.0
2013-09-30 10:30:00,40.14,40.16,40.12,40.13,307600.0,28.8205,28.8349,28.8061,28.8133,307600.0
2013-09-30 10:35:00,40.13,40.17,40.13,40.15,444700.0,28.8133,28.842,28.8133,28.8277,444700.0
2013-09-30 10:40:00,40.16,40.22,40.15,40.21,333300.0,28.8349,28.8779,28.8277,28.8708,333300.0
2013-09-30 10:45:00,40.21,40.23,40.19,40.19,296100.0,28.8708,28.8851,28.8564,28.8564,296100.0
2013-09-30 10:50:00,40.19,40.22,40.19,40.21,245100.0,28.8564,28.8779,28.8564,28.8708,245100.0
2013-09-30 10:55:00,40.21,40.21,40.17,40.19,246400.0,28.8708,28.8708,28.842,28.8564,246400.0
2013-09-30 11:00:00,40.19,40.2,40.17,40.17,283300.0,28.8564,28.8636,28.842,28.842,283300.0
2013-09-30 11:05:00,40.17,40.19,40.17,40.18,85800.0,28.842,28.8564,28.842,28.8492,85800.0
2013-09-30 11:10:00,40.18,40.19,40.16,40.16,202700.0,28.8492,28.8564,28.8349,28.8349,202700.0
2013-09-30 11:15:00,40.16,40.17,40.15,40.16,129000.0,28.8349,28.842,28.8277,28.8349,129000.0
2013-09-30 11:20:00,40.16,40.21,40.16,40.2,280000.0,28.8349,28.8708,28.8349,28.8636,280000.0
2013-09-30 11:25:00,40.2,40.24,40.19,40.19,452900.0,28.8636,28.8923,28.8564,28.8564,452900.0
2013-09-30 11:30:00,40.2,40.24,40.2,40.2,270100.0,28.8636,28.8923,28.8636,28.8636,270100.0
2013-09-30 11:35:00,40.21,40.22,40.19,40.22,132100.0,28.8708,28.8779,28.8564,28.8779,132100.0
2013-09-30 11:40:00,40.22,40.23,40.2,40.23,317500.0,28.8779,28.8851,28.8636,28.8851,317500.0
2013-09-30 11:45:00,40.23,40.23,40.19,40.19,355300.0,28.8851,28.8851,28.8564,28.8564,355300.0
2013-09-30 11:50:00,40.19,40.22,40.19,40.21,106900.0,28.8564,28.8779,28.8564,28.8708,106900.0
2013-09-30 11:55:00,40.21,40.25,40.21,40.25,145000.0,28.8708,28.8995,28.8708,28.8995,145000.0
2013-09-30 12:00:00,40.25,40.25,40.21,40.23,111400.0,28.8995,28.8995,28.8708,28.8851,111400.0
2013-09-30 12:05:00,40.23,40.25,40.2,40.21,256700.0,28.8851,28.8995,28.8636,28.8708,256700.0
2013-09-30 12:10:00,40.2,40.21,40.19,40.21,72000.0,28.8636,28.8708,28.8564,28.8708,72000.0
2013-09-30 12:15:00,40.21,40.21,40.17,40.18,142000.0,28.8708,28.8708,28.842,28.8492,142000.0
2013-09-30 12:20:00,40.19,40.19,40.17,40.17,78500.0,28.8564,28.8564,28.842,28.842,78500.0
2013-09-30 12:25:00,40.18,40.18,40.16,40.16,66300.0,28.8492,28.8492,28.8349,28.8349,66300.0
2013-09-30 12:30:00,40.17,40.19,40.17,40.18,115500.0,28.842,28.8564,28.842,28.8492,115500.0
2013-09-30 12:35:00,40.18,40.19,40.17,40.18,48600.0,28.8492,28.8564,28.842,28.8492,48600.0
2013-09-30 12:40:00,40.19,40.23,40.17,40.21,302900.0,28.8564,28.8851,28.842,28.8708,302900.0
2013-09-30 12:45:00,40.21,40.22,40.19,40.21,150500.0,28.8708,28.8779,28.8564,28.8708,150500.0
2013-09-30 12:50:00,40.21,40.22,40.19,40.19,176600.0,28.8708,28.8779,28.8564,28.8564,176600.0
2013-09-30 12:55:00,40.19,40.2,40.18,40.19,43000.0,28.8564,28.8636,28.8492,28.8564,43000.0
2013-09-30 13:00:00,40.19,40.23,40.18,40.21,449500.0,28.8564,28.8851,28.8492,28.8708,449500.0
2013-09-30 13:05:00,40.21,40.23,40.21,40.22,102300.0,28.8708,28.8851,28.8708,28.8779,102300.0
2013-09-30 13:10:00,40.22,40.23,40.21,40.22,43400.0,28.8779,28.8851,28.8708,28.8779,43400.0
2013-09-30 13:15:00,40.22,40.28,40.21,40.28,277500.0,28.8779,28.921,28.8708,28.921,277500.0
2013-09-30 13:20:00,40.29,40.29,40.23,40.24,130200.0,28.9282,28.9282,28.8851,28.8923,130200.0
2013-09-30 13:25:00,40.24,40.24,40.19,40.23,106900.0,28.8923,28.8923,28.8564,28.8851,106900.0
2013-09-30 13:30:00,40.23,40.28,40.23,40.27,141900.0,28.8851,28.921,28.8851,28.9138,141900.0
2013-09-30 13:35:00,40.27,40.3,40.24,40.24,176800.0,28.9138,28.9354,28.8923,28.8923,176800.0
2013-09-30 13:40:00,40.25,40.29,40.24,40.27,351700.0,28.8995,28.9282,28.8923,28.9138,351700.0
2013-09-30 13:45:00,40.28,40.31,40.27,40.29,303600.0,28.921,28.9426,28.9138,28.9282,303600.0
2013-09-30 13:50:00,40.29,40.31,40.27,40.27,190900.0,28.9282,28.9426,28.9138,28.9138,190900.0
2013-09-30 13:55:00,40.27,40.27,40.18,40.2,247400.0,28.9138,28.9138,28.8492,28.8636,247400.0
2013-09-30 14:00:00,40.2,40.23,40.18,40.21,277200.0,28.8636,28.8851,28.8492,28.8708,277200.0
2013-09-30 14:05:00,40.2,40.24,40.19,40.24,249900.0,28.8636,28.8923,28.8564,28.8923,249900.0
2013-09-30 14:10:00,40.23,40.25,40.21,40.24,236300.0,28.8851,28.8995,28.8708,28.8923,236300.0
2013-09-30 14:15:00,40.25,40.26,40.22,40.24,179900.0,28.8995,28.9067,28.8779,28.8923,179900.0
2013-09-30 14:20:00,40.24,40.24,40.19,40.19,302800.0,28.8923,28.8923,28.8564,28.8564,302800.0
2013-09-30 14:25:00,40.2,40.23,40.19,40.2,274000.0,28.8636,28.8851,28.8564,28.8636,274000.0
2013-09-30 14:30:00,40.2,40.25,40.2,40.24,730300.0,28.8636,28.8995,28.8636,28.8923,730300.0
2013-09-30 14:35:00,40.24,40.27,40.23,40.25,263100.0,28.8923,28.9138,28.8851,28.8995,263100.0
2013-09-30 14:40:00,40.25,40.26,40.2,40.21,298000.0,28.8995,28.9067,28.8636,28.8708,298000.0
2013-09-30 14:45:00,40.21,40.23,40.21,40.22,311800.0,28.8708,28.8851,28.8708,28.8779,311800.0
2013-09-30 14:50:00,40.22,40.23,40.19,40.19,155800.0,28.8779,28.8851,28.8564,28.8564,155800.0
2013-09-30 14:55:00,40.2,40.22,40.18,40.22,196500.0,28.8636,28.8779,28.8492,28.8779,196500.0
2013-09-30 15:00:00,40.21,40.22,40.14,40.14,223500.0,28.8708,28.8779,28.8205,28.8205,223500.0
2013-09-30 15:05:00,40.15,40.16,40.13,40.16,514000.0,28.8277,28.8349,28.8133,28.8349,514000.0
2013-09-30 15:10:00,40.15,40.15,40.1,40.11,287200.0,28.8277,28.8277,28.7918,28.799,287200.0
2013-09-30 15:15:00,40.1,40.12,40.08,40.12,297200.0,28.7918,28.8061,28.7774,28.8061,297200.0
2013-09-30 15:20:00,40.12,40.16,40.11,40.14,182700.0,28.8061,28.8349,28.799,28.8205,182700.0
2013-09-30 15:25:00,40.15,40.15,40.13,40.14,113700.0,28.8277,28.8277,28.8133,28.8205,113700.0
2013-09-30 15:30:00,40.14,40.14,40.09,40.1,479700.0,28.8205,28.8205,28.7846,28.7918,479700.0
2013-09-30 15:35:00,40.1,40.14,40.09,40.09,402800.0,28.7918,28.8205,28.7846,28.7846,402800.0
2013-09-30 15:40:00,40.09,40.1,40.06,40.07,262800.0,28.7846,28.7918,28.7631,28.7702,262800.0
2013-09-30 15:45:00,40.07,40.14,40.07,40.08,532300.0,28.7702,28.8205,28.7702,28.7774,532300.0
2013-09-30 15:50:00,40.08,40.09,40.05,40.07,614100.0,28.7774,28.7846,28.7559,28.7702,614100.0
2013-09-30 15:55:00,40.06,40.16,40.05,40.15,1408900.0,28.7631,28.8349,28.7559,28.8277,1408900.0
2013-10-01 09:30:00,40.4,40.57,40.39,40.5,721000.0,29.0072,29.1292,29.0,29.079,721000.0
2013-10-01 09:35:00,40.51,40.59,40.51,40.56,883400.0,29.0862,29.1436,29.0862,29.1221,883400.0
2013-10-01 09:40:00,40.56,40.56,40.5,40.51,344300.0,29.1221,29.1221,29.079,29.0862,344300.0
2013-10-01 09:45:00,40.5,40.53,40.48,40.52,254900.0,29.079,29.1005,29.0646,29.0933,254900.0
2013-10-01 09:50:00,40.51,40.54,40.49,40.52,342700.0,29.0862,29.1077,29.0718,29.0933,342700.0
2013-10-01 09:55:00,40.52,40.52,40.47,40.5,274200.0,29.0933,29.0933,29.0574,29.079,274200.0
2013-10-01 10:00:00,40.5,40.57,40.48,40.55,502100.0,29.079,29.1292,29.0646,29.1149,502100.0
2013-10-01 10:05:00,40.55,40.56,40.52,40.53,159600.0,29.1149,29.1221,29.0933,29.1005,159600.0
2013-10-01 10:10:00,40.53,40.56,40.47,40.48,329600.0,29.1005,29.1221,29.0574,29.0646,329600.0
2013-10-01 10:15:00,40.48,40.52,40.46,40.51,184500.0,29.0646,29.0933,29.0503,29.0862,184500.0
2013-10-01 10:20:00,40.51,40.58,40.51,40.58,308200.0,29.0862,29.1364,29.0862,29.1364,308200.0
2013-10-01 10:25:00,40.58,40.58,40.53,40.54,164600.0,29.1364,29.1364,29.1005,29.1077,164600.0
2013-10-01 10:30:00,40.54,40.6,40.53,40.59,184900.0,29.1077,29.1508,29.1005,29.1436,184900.0
2013-10-01 10:35:00,40.59,40.6,40.56,40.59,342700.0,29.1436,29.1508,29.1221,29.1436,342700.0
2013-10-01 10:40:00,40.59,40.65,40.59,40.62,289100.0,29.1436,29.1867,29.1436,29.1651,289100.0
2013-10-01 10:45:00,40.62,40.65,40.61,40.64,160300.0,29.1651,29.1867,29.158,29.1795,160300.0
2013-10-01 10:50:00,40.64,40.65,40.62,40.65,264800.0,29.1795,29.1867,29.1651,29.1867,264800.0
2013-10-01 10:55:00,40.65,40.72,40.65,40.7,363700.0,29.1867,29.2369,29.1867,29.2226,363700.0
2013-10-01 11:00:00,40.71,40.73,40.7,40.71,474200.0,29.2298,29.2441,29.2226,29.2298,474200.0
2013-10-01 11:05:00,40.71,40.74,40.7,40.71,178900.0,29.2298,29.2513,29.2226,29.2298,178900.0
2013-10-01 11:10:00,40.72,40.74,40.71,40.72,120000.0,29.2369,29.2513,29.2298,29.2369,120000.0
2013-10-01 11:15:00,40.72,40.74,40.71,40.72,107100.0,29.2369,29.2513,29.2298,29.2369,107100.0
2013-10-01 11:20:00,40.72,40.72,40.68,40.7,118100.0,29.2369,29.2369,29.2082,29.2226,118100.0
2013-10-01 11:25:00,40.7,40.72,40.65,40.65,157200.0,29.2226,29.2369,29.1867,29.1867,157200.0
2013-10-01 11:30:00,40.66,40.71,40.66,40.7,183800.0,29.1939,29.2298,29.1939,29.2226,183800.0
2013-10-01 11:35:00,40.71,40.73,40.7,40.73,70000.0,29.2298,29.2441,29.2226,29.2441,70000.0
2013-10-01 11:40:00,40.73,40.78,40.73,40.76,148100.0,29.2441,29.28,29.2441,29.2657,148100.0
2013-10-01 11:45:00,40.76,40.78,40.74,40.76,131500.0,29.2657,29.28,29.2513,29.2657,131500.0
2013-10-01 11:50:00,40.76,40.78,40.74,40.76,100900.0,29.2657,29.28,29.2513,29.2657,100900.0
2013-10-01 11:55:00,40.76,40.77,40.73,40.76,193500.0,29.2657,29.2728,29.2441,29.2657,193500.0
2013-10-01 12:00:00,40.75,40.76,40.72,40.73,149300.0,29.2585,29.2657,29.2369,29.2441,149300.0
2013-10-01 12:05:00,40.73,40.75,40.72,40.74,56400.0,29.2441,29.2585,29.2369,29.2513,56400.0
2013-10-01 12:10:00,40.74,40.75,40.73,40.73,105600.0,29.2513,29.2585,29.2441,29.2441,105600.0
2013-10-01 12:15:00,40.73,40.74,40.72,40.73,101100.0,29.2441,29.2513,29.2369,29.2441,101100.0
2013-10-01 12:20:00,40.74,40.74,40.72,40.72,37600.0,29.2513,29.2513,29.2369,29.2369,37600.0
2013-10-01 12:25:00,40.72,40.79,40.72,40.76,80200.0,29.2369,29.2872,29.2369,29.2657,80200.0
2013-10-01 12:30:00,40.76,40.77,40.74,40.75,122700.0,29.2657,29.2728,29.2513,29.2585,122700.0
2013-10-01 12:35:00,40.76,40.76,40.72,40.72,177300.0,29.2657,29.2657,29.2369,29.2369,177300.0
2013-10-01 12:40:00,40.73,40.73,40.71,40.72,70500.0,29.2441,29.2441,29.2298,29.2369,70500.0
2013-10-01 12:45:00,40.71,40.73,40.71,40.73,121700.0,29.2298,29.2441,29.2298,29.2441,121700.0
2013-10-01 12:50:00,40.74,40.75,40.71,40.71,108400.0,29.2513,29.2585,29.2298,29.2298,108400.0
2013-10-01 12:55:00,40.72,40.73,40.71,40.73,189700.0,29.2369,29.2441,29.2298,29.2441,189700.0
2013-10-01 13:00:00,40.73,40.74,40.71,40.74,173800.0,29.2441,29.2513,29.2298,29.2513,173800.0
2013-10-01 13:05:00,40.73,40.74,40.71,40.73,209400.0,29.2441,29.2513,29.2298,29.2441,209400.0
2013-10-01 13:10:00,40.73,40.74,40.72,40.72,78700.0,29.2441,29.2513,29.2369,29.2369,78700.0
2013-10-01 13:15:00,40.72,40.76,40.72,40.76,66100.0,29.2369,29.2657,29.2369,29.2657,66100.0
2013-10-01 13:20:00,40.76,40.76,40.72,40.73,89900.0,29.2657,29.2657,29.2369,29.2441,89900.0
2013-10-01 13:25:00,40.74,40.74,40.71,40.72,66800.0,29.2513,29.2513,29.2298,29.2369,66800.0
2013-10-01 13:30:00,40.71,40.73,40.71,40.71,30600.0,29.2298,29.2441,29.2298,29.2298,30600.0
2013-10-01 13:35:00,40.71,40.72,40.69,40.7,83500.0,29.2298,29.2369,29.2154,29.2226,83500.0
2013-10-01 13:40:00,40.71,40.72,40.69,40.71,87300.0,29.2298,29.2369,29.2154,29.2298,87300.0
2013-10-01 13:45:00,40.71,40.71,40.68,40.69,143600.0,29.2298,29.2298,29.2082,29.2154,143600.0
2013-10-01 13:50:00,40.68,40.71,40.68,40.69,83000.0,29.2082,29.2298,29.2082,29.2154,83000.0
2013-10-01 13:55:00,40.7,40.72,40.7,40.72,16400.0,29.2226,29.2369,29.2226,29.2369,16400.0
2013-10-01 14:00:00,40.71,40.72,40.68,40.68,95200.0,29.2298,29.2369,29.2082,29.2082,95200.0
2013-10-01 14:05:00,40.69,40.69,40.66,40.68,218100.0,29.2154,29.2154,29.1939,29.2082,218100.0
2013-10-01 14:10:00,40.68,40.68,40.65,40.66,156200.0,29.2082,29.2082,29.1867,29.1939,156200.0
2013-10-01 14:15:00,40.65,40.67,40.65,40.66,126700.0,29.1867,29.201,29.1867,29.1939,126700.0
2013-10-01 14:20:00,40.66,40.68,40.65,40.66,121800.0,29.1939,29.2082,29.1867,29.1939,121800.0
2013-10-01 14:25:00,40.65,40.66,40.61,40.65,353700.0,29.1867,29.1939,29.158,29.1867,353700.0
2013-10-01 14:30:00,40.64,40.66,40.63,40.65,133400.0,29.1795,29.1939,29.1723,29.1867,133400.0
2013-10-01 14:35:00,40.64,40.67,40.63,40.67,143800.0,29.1795,29.201,29.1723,29.201,143800.0
2013-10-01 14:40:00,40.67,40.68,40.66,40.67,79300.0,29.201,29.2082,29.1939,29.201,79300.0
2013-10-01 14:45:00,40.66,40.67,40.63,40.67,129200.0,29.1939,29.201,29.1723,29.201,129200.0
2013-10-01 14:50:00,40.67,40.71,40.66,40.71,73700.0,29.201,29.2298,29.1939,29.2298,73700.0
2013-10-01 14:55:00,40.7,40.72,40.68,40.69,162200.0,29.2226,29.2369,29.2082,29.2154,162200.0
2013-10-01 15:00:00,40.69,40.7,40.66,40.67,119700.0,29.2154,29.2226,29.1939,29.201,119700.0
2013-10-01 15:05:00,40.68,40.69,40.65,40.68,96800.0,29.2082,29.2154,29.1867,29.2082,96800.0
2013-10-01 15:10:00,40.68,40.71,40.68,40.7,189100.0,29.2082,29.2298,29.2082,29.2226,189100.0
2013-10-01 15:15:00,40.71,40.73,40.7,40.73,101100.0,29.2298,29.2441,29.2226,29.2441,101100.0
2013-10-01 15:20:00,40.74,40.74,40.7,40.73,223800.0,29.2513,29.2513,29.2226,29.2441,223800.0
2013-10-01 15:25:00,40.73,40.77,40.73,40.77,161200.0,29.2441,29.2728,29.2441,29.2728,161200.0
2013-10-01 15:30:00,40.77,40.84,40.77,40.83,248900.0,29.2728,29.3231,29.2728,29.3159,248900.0
2013-10-01 15:35:00,40.84,40.85,40.83,40.83,197500.0,29.3231,29.3303,29.3159,29.3159,197500.0
2013-10-01 15:40:00,40.84,40.84,40.8,40.82,469100.0,29.3231,29.3231,29.2944,29.3087,469100.0
2013-10-01 15:45:00,40.82,40.83,40.79,40.83,632400.0,29.3087,29.3159,29.2872,29.3159,632400.0
2013-10-01 15:50:00,40.83,40.85,40.82,40.84,523000.0,29.3159,29.3303,29.3087,29.3231,523000.0
2013-10-01 15:55:00,40.84,40.94,40.82,40.93,953900.0,29.3231,29.3949,29.3087,29.3877,953900.0
2013-10-02 09:30:00,40.72,40.74,40.66,40.72,401700.0,29.2369,29.2513,29.1939,29.2369,401700.0
2013-10-02 09:35:00,40.72,40.85,40.72,40.78,365800.0,29.2369,29.3303,29.2369,29.28,365800.0
2013-10-02 09:40:00,40.77,40.79,40.73,40.76,237100.0,29.2728,29.2872,29.2441,29.2657,237100.0
2013-10-02 09:45:00,40.76,40.76,40.71,40.73,212000.0,29.2657,29.2657,29.2298,29.2441,212000.0
2013-10-02 09:50:00,40.73,40.77,40.69,40.77,176100.0,29.2441,29.2728,29.2154,29.2728,176100.0
2013-10-02 09:55:00,40.76,40.77,40.73,40.76,189000.0,29.2657,29.2728,29.2441,29.2657,189000.0
2013-10-02 10:00:00,40.76,40.77,40.73,40.76,222600.0,29.2657,29.2728,29.2441,29.2657,222600.0
2013-10-02 10:05:00,40.75,40.76,40.64,40.65,321200.0,29.2585,29.2657,29.1795,29.1867,321200.0
2013-10-02 10:10:00,40.64,40.67,40.61,40.66,263900.0,29.1795,29.201,29.158,29.1939,263900.0
2013-10-02 10:15:00,40.65,40.69,40.62,40.69,219800.0,29.1867,29.2154,29.1651,29.2154,219800.0
2013-10-02 10:20:00,40.69,40.7,40.66,40.69,85400.0,29.2154,29.2226,29.1939,29.2154,85400.0
2013-10-02 10:25:00,40.7,40.72,40.69,40.71,78400.0,29.2226,29.2369,29.2154,29.2298,78400.0
2013-10-02 10:30:00,40.71,40.72,40.68,40.72,110000.0,29.2298,29.2369,29.2082,29.2369,110000.0
2013-10-02 10:35:00,40.72,40.78,40.71,40.78,178900.0,29.2369,29.28,29.2298,29.28,178900.0
2013-10-02 10:40:00,40.79,40.82,40.78,40.81,78000.0,29.2872,29.3087,29.28,29.3016,78000.0
2013-10-02 10:45:00,40.81,40.83,40.79,40.8,111800.0,29.3016,29.3159,29.2872,29.2944,111800.0
2013-10-02 10:50:00,40.8,40.83,40.79,40.83,64000.0,29.2944,29.3159,29.2872,29.3159,64000.0
2013-10-02 10:55:00,40.83,40.88,40.83,40.85,89400.0,29.3159,29.3518,29.3159,29.3303,89400.0
2013-10-02 11:00:00,40.85,40.87,40.85,40.85,100900.0,29.3303,29.3446,29.3303,29.3303,100900.0
2013-10-02 11:05:00,40.86,40.88,40.85,40.87,57900.0,29.3375,29.3518,29.3303,29.3446,57900.0
2013-10-02 11:10:00,40.88,40.9,40.86,40.9,73800.0,29.3518,29.3662,29.3375,29.3662,73800.0
2013-10-02 11:15:00,40.9,40.94,40.9,40.93,137900.0,29.3662,29.3949,29.3662,29.3877,137900.0
2013-10-02 11:20:00,40.93,40.94,40.88,40.89,90900.0,29.3877,29.3949,29.3518,29.359,90900.0
2013-10-02 11:25:00,40.9,40.91,40.87,40.89,63800.0,29.3662,29.3734,29.3446,29.359,63800.0
2013-10-02 11:30:00,40.9,40.93,40.89,40.91,78300.0,29.3662,29.3877,29.359,29.3734,78300.0
2013-10-02 11:35:00,40.9,40.91,40.86,40.87,73800.0,29.3662,29.3734,29.3375,29.3446,73800.0
2013-10-02 11:40:00,40.87,40.87,40.8,40.81,948500.0,29.3446,29.3446,29.2944,29.3016,948500.0
2013-10-02 11:45:00,40.8,40.86,40.8,40.85,98800.0,29.2944,29.3375,29.2944,29.3303,98800.0
2013-10-02 11:50:00,40.85,40.87,40.84,40.87,144400.0,29.3303,29.3446,29.3231,29.3446,144400.0
2013-10-02 11:55:00,40.87,40.88,40.84,40.85,68200.0,29.3446,29.3518,29.3231,29.3303,68200.0
2013-10-02 12:00:00,40.84,40.9,40.84,40.88,53300.0,29.3231,29.3662,29.3231,29.3518,53300.0
2013-10-02 12:05:00,40.88,40.92,40.88,40.91,88900.0,29.3518,29.3805,29.3518,29.3734,88900.0
2013-10-02 12:10:00,40.91,40.94,40.89,40.91,72400.0,29.3734,29.3949,29.359,29.3734,72400.0
2013-10-02 12:15:00,40.91,40.93,40.89,40.89,48100.0,29.3734,29.3877,29.359,29.359,48100.0
2013-10-02 12:20:00,40.9,40.91,40.87,40.87,100400.0,29.3662,29.3734,29.3446,29.3446,100400.0
2013-10-02 12:25:00,40.87,40.88,40.85,40.87,81100.0,29.3446,29.3518,29.3303,29.3446,81100.0
2013-10-02 12:30:00,40.87,40.9,40.86,40.88,46800.0,29.3446,29.3662,29.3375,29.3518,46800.0
2013-10-02 12:35:00,40.89,40.93,40.89,40.92,51000.0,29.359,29.3877,29.359,29.3805,51000.0
2013-10-02 12:40:00,40.91,40.94,40.91,40.94,118600.0,29.3734,29.3949,29.3734,29.3949,118600.0
2013-10-02 12:45:00,40.94,40.95,40.92,40.94,299900.0,29.3949,29.4021,29.3805,29.3949,299900.0
2013-10-02 12:50:00,40.93,40.95,40.92,40.93,46600.0,29.3877,29.4021,29.3805,29.3877,46600.0
2013-10-02 12:55:00,40.93,40.95,40.91,40.94,75800.0,29.3877,29.4021,29.3734,29.3949,75800.0
2013-10-02 13:00:00,40.94,40.96,40.94,40.95,123100.0,29.3949,29.4093,29.3949,29.4021,123100.0
2013-10-02 13:05:00,40.96,40.97,40.95,40.96,31700.0,29.4093,29.4164,29.4021,29.4093,31700.0
2013-10-02 13:10:00,40.96,40.97,40.93,40.94,52000.0,29.4093,29.4164,29.3877,29.3949,52000.0
2013-10-02 13:15:00,40.94,40.97,40.94,40.96,37100.0,29.3949,29.4164,29.3949,29.4093,37100.0
2013-10-02 13:20:00,40.96,41.0,40.96,41.0,46800.0,29.4093,29.438,29.4093,29.438,46800.0
2013-10-02 13:25:00,41.0,41.04,41.0,41.04,114200.0,29.438,29.4667,29.438,29.4667,114200.0
2013-10-02 13:30:00,41.03,41.04,41.01,41.02,87400.0,29.4595,29.4667,29.4452,29.4523,87400.0
2013-10-02 13:35:00,41.02,41.04,41.02,41.02,145600.0,29.4523,29.4667,29.4523,29.4523,145600.0
2013-10-02 13:40:00,41.02,41.03,41.01,41.01,55700.0,29.4523,29.4595,29.4452,29.4452,55700.0
2013-10-02 13:45:00,41.02,41.05,41.01,41.03,63900.0,29.4523,29.4739,29.4452,29.4595,63900.0
2013-10-02 13:50:00,41.03,41.05,41.02,41.04,58300.0,29.4595,29.4739,29.4523,29.4667,58300.0
2013-10-02 13:55:00,41.04,41.05,41.01,41.01,121100.0,29.4667,29.4739,29.4452,29.4452,121100.0
2013-10-02 14:00:00,41.01,41.02,40.96,40.98,161000.0,29.4452,29.4523,29.4093,29.4236,161000.0
2013-10-02 14:05:00,40.97,40.99,40.95,40.96,58800.0,29.4164,29.4308,29.4021,29.4093,58800.0
2013-10-02 14:10:00,40.96,40.96,40.92,40.92,120100.0,29.4093,29.4093,29.3805,29.3805,120100.0
2013-10-02 14:15:00,40.92,40.97,40.92,40.97,69000.0,29.3805,29.4164,29.3805,29.4164,69000.0
2013-10-02 14:20:00,40.97,40.99,40.96,40.98,44900.0,29.4164,29.4308,29.4093,29.4236,44900.0
2013-10-02 14:25:00,40.99,41.0,40.98,40.99,39800.0,29.4308,29.438,29.4236,29.4308,39800.0
2013-10-02 14:30:00,40.98,41.0,40.97,40.98,63700.0,29.4236,29.438,29.4164,29.4236,63700.0
2013-10-02 14:35:00,40.99,40.99,40.91,40.91,135800.0,29.4308,29.4308,29.3734,29.3734,135800.0
2013-10-02 14:40:00,40.92,40.92,40.88,40.89,69000.0,29.3805,29.3805,29.3518,29.359,69000.0
2013-10-02 14:45:00,40.89,40.91,40.89,40.9,83500.0,29.359,29.3734,29.359,29.3662,83500.0
2013-10-02 14:50:00,40.9,40.93,40.88,40.89,116500.0,29.3662,29.3877,29.3518,29.359,116500.0
2013-10-02 14:55:00,40.88,40.92,40.86,40.91,74700.0,29.3518,29.3805,29.3375,29.3734,74700.0
2013-10-02 15:00:00,40.91,40.91,40.88,40.89,65800.0,29.3734,29.3734,29.3518,29.359,65800.0
2013-10-02 15:05:00,40.89,40.94,40.89,40.94,65600.0,29.359,29.3949,29.359,29.3949,65600.0
2013-10-02 15:10:00,40.93,40.96,40.93,40.95,49300.0,29.3877,29.4093,29.3877,29.4021,49300.0
2013-10-02 15:15:00,40.94,40.97,40.93,40.96,98600.0,29.3949,29.4164,29.3877,29.4093,98600.0
2013-10-02 15:20:00,40.96,40.97,40.91,40.93,145000.0,29.4093,29.4164,29.3734,29.3877,145000.0
2013-10-02 15:25:00,40.93,40.96,40.92,40.95,83600.0,29.3877,29.4093,29.3805,29.4021,83600.0
2013-10-02 15:30:00,40.95,41.03,40.95,41.02,176800.0,29.4021,29.4595,29.4021,29.4523,176800.0
2013-10-02 15:35:00,41.02,41.02,40.99,41.01,163100.0,29.4523,29.4523,29.4308,29.4452,163100.0
2013-10-02 15:40:00,41.0,41.04,40.99,41.03,160300.0,29.438,29.4667,29.4308,29.4595,160300.0
2013-10-02 15:45:00,41.02,41.03,40.99,41.0,183200.0,29.4523,29.4595,29.4308,29.438,183200.0
2013-10-02 15:50:00,41.01,41.05,41.0,41.03,185300.0,29.4452,29.4739,29.438,29.4595,185300.0
2013-10-02 15:55:00,41.03,41.11,41.03,41.08,527200.0,29.4595,29.517,29.4595,29.4954,527200.0
2013-10-03 09:30:00,41.25,41.34,41.25,41.33,418000.0,29.6175,29.6821,29.6175,29.6749,418000.0
2013-10-03 09:35:00,41.33,41.37,41.25,41.26,449800.0,29.6749,29.7036,29.6175,29.6247,449800.0
2013-10-03 09:40:00,41.26,41.29,41.22,41.24,143500.0,29.6247,29.6462,29.5959,29.6103,143500.0
2013-10-03 09:45:00,41.24,41.25,41.19,41.2,181900.0,29.6103,29.6175,29.5744,29.5816,181900.0
2013-10-03 09:50:00,41.19,41.24,41.15,41.22,194200.0,29.5744,29.6103,29.5457,29.5959,194200.0
2013-10-03 09:55:00,41.22,41.23,41.2,41.23,71900.0,29.5959,29.6031,29.5816,29.6031,71900.0
2013-10-03 10:00:00,41.22,41.23,41.17,41.17,214700.0,29.5959,29.6031,29.56,29.56,214700.0
2013-10-03 10:05:00,41.17,41.18,41.09,41.13,232200.0,29.56,29.5672,29.5026,29.5313,232200.0
2013-10-03 10:10:00,41.13,41.21,41.11,41.18,567600.0,29.5313,29.5888,29.517,29.5672,567600.0
2013-10-03 10:15:00,41.19,41.25,41.19,41.2,460200.0,29.5744,29.6175,29.5744,29.5816,460200.0
2013-10-03 10:20:00,41.21,41.21,41.07,41.08,281500.0,29.5888,29.5888,29.4882,29.4954,281500.0
2013-10-03 10:25:00,41.08,41.11,41.08,41.11,102000.0,29.4954,29.517,29.4954,29.517,102000.0
2013-10-03 10:30:00,41.11,41.11,40.99,41.02,222100.0,29.517,29.517,29.4308,29.4523,222100.0
2013-10-03 10:35:00,41.02,41.05,41.02,41.04,112800.0,29.4523,29.4739,29.4523,29.4667,112800.0
2013-10-03 10:40:00,41.03,41.07,41.01,41.01,152600.0,29.4595,29.4882,29.4452,29.4452,152600.0
2013-10-03 10:45:00,41.01,41.01,40.97,41.0,123100.0,29.4452,29.4452,29.4164,29.438,123100.0
2013-10-03 10:50:00,41.0,41.02,40.97,41.02,58900.0,29.438,29.4523,29.4164,29.4523,58900.0
2013-10-03 10:55:00,41.03,41.08,41.02,41.05,282900.0,29.4595,29.4954,29.4523,29.4739,282900.0
2013-10-03 11:00:00,41.04,41.05,40.99,41.0,149000.0,29.4667,29.4739,29.4308,29.438,149000.0
2013-10-03 11:05:00,40.99,41.04,40.99,41.03,121800.0,29.4308,29.4667,29.4308,29.4595,121800.0
2013-10-03 11:10:00,41.03,41.04,40.99,40.99,108400.0,29.4595,29.4667,29.4308,29.4308,108400.0
2013-10-03 11:15:00,40.99,41.01,40.97,40.99,197100.0,29.4308,29.4452,29.4164,29.4308,197100.0
2013-10-03 11:20:00,41.0,41.03,40.99,41.02,76500.0,29.438,29.4595,29.4308,29.4523,76500.0
2013-10-03 11:25:00,41.01,41.03,40.95,40.95,397500.0,29.4452,29.4595,29.4021,29.4021,397500.0
2013-10-03 11:30:00,40.95,40.99,40.93,40.93,195800.0,29.4021,29.4308,29.3877,29.3877,195800.0
2013-10-03 11:35:00,40.93,40.94,40.82,40.86,870400.0,29.3877,29.3949,29.3087,29.3375,870400.0
2013-10-03 11:40:00,40.86,40.86,40.76,40.76,188300.0,29.3375,29.3375,29.2657,29.2657,188300.0
2013-10-03 11:45:00,40.76,40.77,40.71,40.76,179200.0,29.2657,29.2728,29.2298,29.2657,179200.0
2013-10-03 11:50:00,40.77,40.8,40.77,40.78,80300.0,29.2728,29.2944,29.2728,29.28,80300.0
2013-10-03 11:55:00,40.78,40.78,40.71,40.72,183300.0,29.28,29.28,29.2298,29.2369,183300.0
2013-10-03 12:00:00,40.72,40.72,40.67,40.68,219200.0,29.2369,29.2369,29.201,29.2082,219200.0
2013-10-03 12:05:00,40.69,40.73,40.68,40.73,184100.0,29.2154,29.2441,29.2082,29.2441,184100.0
2013-10-03 12:10:00,40.72,40.79,40.72,40.74,93900.0,29.2369,29.2872,29.2369,29.2513,93900.0
2013-10-03 12:15:00,40.74,40.78,40.73,40.78,151300.0,29.2513,29.28,29.2441,29.28,151300.0
2013-10-03 12:20:00,40.78,40.8,40.69,40.7,150700.0,29.28,29.2944,29.2154,29.2226,150700.0
2013-10-03 12:25:00,40.7,40.76,40.69,40.76,187600.0,29.2226,29.2657,29.2154,29.2657,187600.0
2013-10-03 12:30:00,40.76,40.82,40.75,40.79,133600.0,29.2657,29.3087,29.2585,29.2872,133600.0
2013-10-03 12:35:00,40.8,40.84,40.79,40.81,143100.0,29.2944,29.3231,29.2872,29.3016,143100.0
2013-10-03 12:40:00,40.82,40.82,40.75,40.78,45400.0,29.3087,29.3087,29.2585,29.28,45400.0
2013-10-03 12:45:00,40.79,40.91,40.79,40.9,148800.0,29.2872,29.3734,29.2872,29.3662,148800.0
2013-10-03 12:50:00,40.9,40.93,40.87,40.89,119000.0,29.3662,29.3877,29.3446,29.359,119000.0
2013-10-03 12:55:00,40.9,40.92,40.89,40.92,29100.0,29.3662,29.3805,29.359,29.3805,29100.0
2013-10-03 13:00:00,40.92,40.92,40.88,40.91,51400.0,29.3805,29.3805,29.3518,29.3734,51400.0
2013-10-03 13:05:00,40.9,40.94,40.89,40.93,110200.0,29.3662,29.3949,29.359,29.3877,110200.0
2013-10-03 13:10:00,40.92,40.93,40.9,40.91,122300.0,29.3805,29.3877,29.3662,29.3734,122300.0
2013-10-03 13:15:00,40.91,40.91,40.88,40.9,78600.0,29.3734,29.3734,29.3518,29.3662,78600.0
2013-10-03 13:20:00,40.9,40.97,40.9,40.94,667900.0,29.3662,29.4164,29.3662,29.3949,667900.0
2013-10-03 13:25:00,40.94,41.05,40.94,41.04,169400.0,29.3949,29.4739,29.3949,29.4667,169400.0
2013-10-03 13:30:00,41.05,41.05,41.01,41.01,68200.0,29.4739,29.4739,29.4452,29.4452,68200.0
2013-10-03 13:35:00,41.02,41.04,40.99,41.0,66800.0,29.4523,29.4667,29.4308,29.438,66800.0
2013-10-03 13:40:00,41.0,41.06,41.0,41.05,64400.0,29.438,29.4811,29.438,29.4739,64400.0
2013-10-03 13:45:00,41.04,41.07,41.01,41.02,30300.0,29.4667,29.4882,29.4452,29.4523,30300.0
2013-10-03 13:50:00,41.01,41.03,40.95,40.96,146700.0,29.4452,29.4595,29.4021,29.4093,146700.0
2013-10-03 13:55:00,40.96,41.06,40.96,41.06,146100.0,29.4093,29.4811,29.4093,29.4811,146100.0
2013-10-03 14:00:00,41.05,41.05,41.0,41.0,86900.0,29.4739,29.4739,29.438,29.438,86900.0
2013-10-03 14:05:00,41.0,41.0,40.94,40.96,70400.0,29.438,29.438,29.3949,29.4093,70400.0
2013-10-03 14:10:00,40.96,41.01,40.94,41.01,164900.0,29.4093,29.4452,29.3949,29.4452,164900.0
2013-10-03 14:15:00,41.01,41.02,40.97,40.97,166900.0,29.4452,29.4523,29.4164,29.4164,166900.0
2013-10-03 14:20:00,40.98,40.98,40.86,40.88,575100.0,29.4236,29.4236,29.3375,29.3518,575100.0
2013-10-03 14:25:00,40.88,41.03,40.87,41.0,324400.0,29.3518,29.4595,29.3446,29.438,324400.0
2013-10-03 14:30:00,41.0,41.02,40.93,40.94,115800.0,29.438,29.4523,29.3877,29.3949,115800.0
2013-10-03 14:35:00,40.94,40.99,40.94,40.99,101500.0,29.3949,29.4308,29.3949,29.4308,101500.0
2013-10-03 14:40:00,40.98,41.03,40.98,41.0,91200.0,29.4236,29.4595,29.4236,29.438,91200.0
2013-10-03 14:45:00,41.0,41.03,40.99,41.0,120100.0,29.438,29.4595,29.4308,29.438,120100.0
2013-10-03 14:50:00,41.01,41.05,41.0,41.03,100300.0,29.4452,29.4739,29.438,29.4595,100300.0
2013-10-03 14:55:00,41.02,41.05,41.01,41.01,166100.0,29.4523,29.4739,29.4452,29.4452,166100.0
2013-10-03 15:00:00,41.01,41.01,40.98,41.01,298800.0,29.4452,29.4452,29.4236,29.4452,298800.0
2013-10-03 15:05:00,41.02,41.03,40.97,40.98,121700.0,29.4523,29.4595,29.4164,29.4236,121700.0
2013-10-03 15:10:00,40.98,41.01,40.98,40.99,49400.0,29.4236,29.4452,29.4236,29.4308,49400.0
2013-10-03 15:15:00,40.98,41.01,40.96,41.0,59900.0,29.4236,29.4452,29.4093,29.438,59900.0
2013-10-03 15:20:00,41.0,41.03,40.96,40.97,112400.0,29.438,29.4595,29.4093,29.4164,112400.0
2013-10-03 15:25:00,40.97,41.02,40.97,41.02,79400.0,29.4164,29.4523,29.4164,29.4523,79400.0
2013-10-03 15:30:00,41.01,41.05,40.99,41.02,79800.0,29.4452,29.4739,29.4308,29.4523,79800.0
2013-10-03 15:35:00,41.03,41.07,41.02,41.07,87700.0,29.4595,29.4882,29.4523,29.4882,87700.0
2013-10-03 15:40:00,41.06,41.07,41.02,41.04,140700.0,29.4811,29.4882,29.4523,29.4667,140700.0
2013-10-03 15:45:00,41.04,41.05,41.01,41.02,186900.0,29.4667,29.4739,29.4452,29.4523,186900.0
2013-10-03 15:50:00,41.02,41.03,41.01,41.02,179500.0,29.4523,29.4595,29.4452,29.4523,179500.0
2013-10-03 15:55:00,41.02,41.02,40.93,40.98,691900.0,29.4523,29.4523,29.3877,29.4236,691900.0
2013-10-04 09:30:00,41.09,41.11,41.01,41.04,414600.0,29.5026,29.517,29.4452,29.4667,414600.0
2013-10-04 09:35:00,41.04,41.11,41.04,41.08,335400.0,29.4667,29.517,29.4667,29.4954,335400.0
2013-10-04 09:40:00,41.08,41.1,41.04,41.07,196100.0,29.4954,29.5098,29.4667,29.4882,196100.0
2013-10-04 09:45:00,41.07,41.15,41.05,41.15,163400.0,29.4882,29.5457,29.4739,29.5457,163400.0
2013-10-04 09:50:00,41.15,41.21,41.13,41.21,286900.0,29.5457,29.5888,29.5313,29.5888,286900.0
2013-10-04 09:55:00,41.21,41.24,41.2,41.23,658600.0,29.5888,29.6103,29.5816,29.6031,658600.0
2013-10-04 10:00:00,41.23,41.28,41.23,41.27,1099400.0,29.6031,29.639,29.6031,29.6318,1099400.0
2013-10-04 10:05:00,41.28,41.32,41.28,41.31,3205300.0,29.639,29.6677,29.639,29.6606,3205300.0
2013-10-04 10:10:00,41.31,41.36,41.3,41.33,487800.0,29.6606,29.6965,29.6534,29.6749,487800.0
2013-10-04 10:15:00,41.33,41.34,41.31,41.31,67500.0,29.6749,29.6821,29.6606,29.6606,67500.0
2013-10-04 10:20:00,41.32,41.33,41.3,41.32,161800.0,29.6677,29.6749,29.6534,29.6677,161800.0
2013-10-04 10:25:00,41.32,41.34,41.31,41.33,99900.0,29.6677,29.6821,29.6606,29.6749,99900.0
2013-10-04 10:30:00,41.33,41.39,41.33,41.38,192000.0,29.6749,29.718,29.6749,29.7108,192000.0
2013-10-04 10:35:00,41.38,41.44,41.38,41.4,371800.0,29.7108,29.7539,29.7108,29.7252,371800.0
2013-10-04 10:40:00,41.4,41.41,41.37,41.38,328300.0,29.7252,29.7324,29.7036,29.7108,328300.0
2013-10-04 10:45:00,41.37,41.4,41.36,41.36,88100.0,29.7036,29.7252,29.6965,29.6965,88100.0
2013-10-04 10:50:00,41.36,41.37,41.33,41.33,168900.0,29.6965,29.7036,29.6749,29.6749,168900.0
2013-10-04 10:55:00,41.33,41.34,41.3,41.32,150900.0,29.6749,29.6821,29.6534,29.6677,150900.0
2013-10-04 11:00:00,41.32,41.33,41.3,41.31,111300.0,29.6677,29.6749,29.6534,29.6606,111300.0
2013-10-04 11:05:00,41.31,41.33,41.24,41.26,299800.0,29.6606,29.6749,29.6103,29.6247,299800.0
2013-10-04 11:10:00,41.25,41.3,41.25,41.26,158700.0,29.6175,29.6534,29.6175,29.6247,158700.0
2013-10-04 11:15:00,41.26,41.29,41.25,41.29,72800.0,29.6247,29.6462,29.6175,29.6462,72800.0
2013-10-04 11:20:00,41.29,41.3,41.27,41.3,72900.0,29.6462,29.6534,29.6318,29.6534,72900.0
2013-10-04 11:25:00,41.3,41.32,41.29,41.3,76500.0,29.6534,29.6677,29.6462,29.6534,76500.0
2013-10-04 11:30:00,41.3,41.33,41.3,41.32,75800.0,29.6534,29.6749,29.6534,29.6677,75800.0
2013-10-04 11:35:00,41.32,41.34,41.3,41.34,155200.0,29.6677,29.6821,29.6534,29.6821,155200.0
2013-10-04 11:40:00,41.33,41.35,41.32,41.33,55400.0,29.6749,29.6893,29.6677,29.6749,55400.0
2013-10-04 11:45:00,41.33,41.38,41.32,41.38,120300.0,29.6749,29.7108,29.6677,29.7108,120300.0
2013-10-04 11:50:00,41.38,41.4,41.37,41.38,310100.0,29.7108,29.7252,29.7036,29.7108,310100.0
2013-10-04 11:55:00,41.38,41.39,41.37,41.39,68600.0,29.7108,29.718,29.7036,29.718,68600.0
2013-10-04 12:00:00,41.38,41.4,41.37,41.37,55600.0,29.7108,29.7252,29.7036,29.7036,55600.0
2013-10-04 12:05:00,41.37,41.38,41.35,41.36,44400.0,29.7036,29.7108,29.6893,29.6965,44400.0
2013-10-04 12:10:00,41.36,41.38,41.35,41.37,58600.0,29.6965,29.7108,29.6893,29.7036,58600.0
2013-10-04 12:15:00,41.38,41.43,41.38,41.43,82200.0,29.7108,29.7467,29.7108,29.7467,82200.0
2013-10-04 12:20:00,41.42,41.47,41.41,41.42,168200.0,29.7395,29.7754,29.7324,29.7395,168200.0
2013-10-04 12:25:00,41.42,41.46,41.41,41.46,95300.0,29.7395,29.7683,29.7324,29.7683,95300.0
2013-10-04 12:30:00,41.45,41.46,41.43,41.44,34400.0,29.7611,29.7683,29.7467,29.7539,34400.0
2013-10-04 12:35:00,41.44,41.45,41.43,41.44,42800.0,29.7539,29.7611,29.7467,29.7539,42800.0
2013-10-04 12:40:00,41.44,41.47,41.44,41.46,64200.0,29.7539,29.7754,29.7539,29.7683,64200.0
2013-10-04 12:45:00,41.46,41.46,41.43,41.45,26600.0,29.7683,29.7683,29.7467,29.7611,26600.0
2013-10-04 12:50:00,41.44,41.44,41.4,41.41,24400.0,29.7539,29.7539,29.7252,29.7324,24400.0
2013-10-04 12:55:00,41.4,41.43,41.4,41.42,35300.0,29.7252,29.7467,29.7252,29.7395,35300.0
2013-10-04 13:00:00,41.42,41.44,41.41,41.42,55600.0,29.7395,29.7539,29.7324,29.7395,55600.0
2013-10-04 13:05:00,41.42,41.44,41.4,41.44,44500.0,29.7395,29.7539,29.7252,29.7539,44500.0
2013-10-04 13:10:00,41.43,41.44,41.42,41.42,39500.0,29.7467,29.7539,29.7395,29.7395,39500.0
2013-10-04 13:15:00,41.42,41.43,41.41,41.42,42000.0,29.7395,29.7467,29.7324,29.7395,42000.0
2013-10-04 13:20:00,41.43,41.43,41.41,41.42,112500.0,29.7467,29.7467,29.7324,29.7395,112500.0
2013-10-04 13:25:00,41.42,41.44,41.42,41.44,55200.0,29.7395,29.7539,29.7395,29.7539,55200.0
2013-10-04 13:30:00,41.44,41.46,41.44,41.45,82000.0,29.7539,29.7683,29.7539,29.7611,82000.0
2013-10-04 13:35:00,41.45,41.47,41.44,41.47,71700.0,29.7611,29.7754,29.7539,29.7754,71700.0
2013-10-04 13:40:00,41.47,41.48,41.46,41.46,86800.0,29.7754,29.7826,29.7683,29.7683,86800.0
2013-10-04 13:45:00,41.46,41.47,41.41,41.41,69600.0,29.7683,29.7754,29.7324,29.7324,69600.0
2013-10-04 13:50:00,41.41,41.42,41.41,41.41,63100.0,29.7324,29.7395,29.7324,29.7324,63100.0
2013-10-04 13:55:00,41.41,41.42,41.41,41.42,13400.0,29.7324,29.7395,29.7324,29.7395,13400.0
2013-10-04 14:00:00,41.42,41.43,41.41,41.42,71100.0,29.7395,29.7467,29.7324,29.7395,71100.0
2013-10-04 14:05:00,41.43,41.45,41.42,41.45,98700.0,29.7467,29.7611,29.7395,29.7611,98700.0
2013-10-04 14:10:00,41.45,41.49,41.45,41.47,200500.0,29.7611,29.7898,29.7611,29.7754,200500.0
2013-10-04 14:15:00,41.47,41.49,41.46,41.47,144000.0,29.7754,29.7898,29.7683,29.7754,144000.0
2013-10-04 14:20:00,41.47,41.47,41.42,41.44,302000.0,29.7754,29.7754,29.7395,29.7539,302000.0
2013-10-04 14:25:00,41.44,41.48,41.44,41.47,109300.0,29.7539,29.7826,29.7539,29.7754,109300.0
2013-10-04 14:30:00,41.47,41.49,41.45,41.48,62900.0,29.7754,29.7898,29.7611,29.7826,62900.0
2013-10-04 14:35:00,41.48,41.49,41.47,41.48,56100.0,29.7826,29.7898,29.7754,29.7826,56100.0
2013-10-04 14:40:00,41.49,41.49,41.46,41.47,52800.0,29.7898,29.7898,29.7683,29.7754,52800.0
2013-10-04 14:45:00,41.47,41.51,41.47,41.51,57600.0,29.7754,29.8042,29.7754,29.8042,57600.0
2013-10-04 14:50:00,41.52,41.56,41.52,41.54,137500.0,29.8113,29.8401,29.8113,29.8257,137500.0
2013-10-04 14:55:00,41.54,41.54,41.51,41.52,132000.0,29.8257,29.8257,29.8042,29.8113,132000.0
2013-10-04 15:00:00,41.51,41.54,41.51,41.52,82300.0,29.8042,29.8257,29.8042,29.8113,82300.0
2013-10-04 15:05:00,41.52,41.53,41.51,41.53,98800.0,29.8113,29.8185,29.8042,29.8185,98800.0
2013-10-04 15:10:00,41.52,41.54,41.52,41.52,113800.0,29.8113,29.8257,29.8113,29.8113,113800.0
2013-10-04 15:15:00,41.52,41.52,41.44,41.48,228500.0,29.8113,29.8113,29.7539,29.7826,228500.0
2013-10-04 15:20:00,41.48,41.49,41.46,41.47,50700.0,29.7826,29.7898,29.7683,29.7754,50700.0
2013-10-04 15:25:00,41.47,41.48,41.46,41.48,124100.0,29.7754,29.7826,29.7683,29.7826,124100.0
2013-10-04 15:30:00,41.48,41.49,41.44,41.45,76300.0,29.7826,29.7898,29.7539,29.7611,76300.0
2013-10-04 15:35:00,41.45,41.47,41.44,41.47,116100.0,29.7611,29.7754,29.7539,29.7754,116100.0
2013-10-04 15:40:00,41.47,41.47,41.41,41.41,52100.0,29.7754,29.7754,29.7324,29.7324,52100.0
2013-10-04 15:45:00,41.42,41.48,41.41,41.48,103600.0,29.7395,29.7826,29.7324,29.7826,103600.0
2013-10-04 15:50:00,41.48,41.48,41.45,41.46,79700.0,29.7826,29.7826,29.7611,29.7683,79700.0
2013-10-04 15:55:00,41.45,41.51,41.44,41.51,480600.0,29.7611,29.8042,29.7539,29.8042,480600.0
2013-10-07 09:30:00,41.0,41.03,40.95,41.0,271200.0,29.438,29.4595,29.4021,29.438,271200.0
2013-10-07 09:35:00,41.01,41.02,40.95,40.97,238300.0,29.4452,29.4523,29.4021,29.4164,238300.0
2013-10-07 09:40:00,40.97,41.09,40.94,41.09,192300.0,29.4164,29.5026,29.3949,29.5026,192300.0
2013-10-07 09:45:00,41.09,41.14,41.07,41.13,112800.0,29.5026,29.5385,29.4882,29.5313,112800.0
2013-10-07 09:50:00,41.14,41.15,41.09,41.09,104500.0,29.5385,29.5457,29.5026,29.5026,104500.0
2013-10-07 09:55:00,41.1,41.12,41.05,41.11,256400.0,29.5098,29.5241,29.4739,29.517,256400.0
2013-10-07 10:00:00,41.11,41.13,41.06,41.09,185600.0,29.517,29.5313,29.4811,29.5026,185600.0
2013-10-07 10:05:00,41.09,41.2,41.08,41.2,142700.0,29.5026,29.5816,29.4954,29.5816,142700.0
2013-10-07 10:10:00,41.19,41.23,41.17,41.21,242300.0,29.5744,29.6031,29.56,29.5888,242300.0
2013-10-07 10:15:00,41.2,41.22,41.17,41.18,87700.0,29.5816,29.5959,29.56,29.5672,87700.0
2013-10-07 10:20:00,41.19,41.22,41.18,41.2,95400.0,29.5744,29.5959,29.5672,29.5816,95400.0
2013-10-07 10:25:00,41.2,41.21,41.18,41.18,71700.0,29.5816,29.5888,29.5672,29.5672,71700.0
2013-10-07 10:30:00,41.18,41.21,41.17,41.18,113100.0,29.5672,29.5888,29.56,29.5672,113100.0
2013-10-07 10:35:00,41.19,41.21,41.18,41.19,331900.0,29.5744,29.5888,29.5672,29.5744,331900.0
2013-10-07 10:40:00,41.19,41.21,41.16,41.16,275100.0,29.5744,29.5888,29.5529,29.5529,275100.0
2013-10-07 10:45:00,41.16,41.17,41.15,41.15,381800.0,29.5529,29.56,29.5457,29.5457,381800.0
2013-10-07 10:50:00,41.15,41.18,41.15,41.18,361700.0,29.5457,29.5672,29.5457,29.5672,361700.0
2013-10-07 10:55:00,41.18,41.19,41.16,41.17,294200.0,29.5672,29.5744,29.5529,29.56,294200.0
2013-10-07 11:00:00,41.18,41.18,41.15,41.16,352900.0,29.5672,29.5672,29.5457,29.5529,352900.0
2013-10-07 11:05:00,41.16,41.16,41.14,41.15,341800.0,29.5529,29.5529,29.5385,29.5457,341800.0
2013-10-07 11:10:00,41.15,41.19,41.15,41.17,364600.0,29.5457,29.5744,29.5457,29.56,364600.0
2013-10-07 11:15:00,41.17,41.19,41.16,41.17,250400.0,29.56,29.5744,29.5529,29.56,250400.0
2013-10-07 11:20:00,41.17,41.21,41.16,41.2,243200.0,29.56,29.5888,29.5529,29.5816,243200.0
2013-10-07 11:25:00,41.21,41.22,41.19,41.2,129500.0,29.5888,29.5959,29.5744,29.5816,129500.0
2013-10-07 11:30:00,41.19,41.23,41.18,41.21,126000.0,29.5744,29.6031,29.5672,29.5888,126000.0
2013-10-07 11:35:00,41.22,41.25,41.19,41.2,188000.0,29.5959,29.6175,29.5744,29.5816,188000.0
2013-10-07 11:40:00,41.2,41.23,41.19,41.23,58700.0,29.5816,29.6031,29.5744,29.6031,58700.0
2013-10-07 11:45:00,41.23,41.26,41.22,41.26,110500.0,29.6031,29.6247,29.5959,29.6247,110500.0
2013-10-07 11:50:00,41.26,41.28,41.23,41.23,42800.0,29.6247,29.639,29.6031,29.6031,42800.0
2013-10-07 11:55:00,41.23,41.27,41.23,41.25,29300.0,29.6031,29.6318,29.6031,29.6175,29300.0
2013-10-07 12:00:00,41.25,41.26,41.23,41.25,41800.0,29.6175,29.6247,29.6031,29.6175,41800.0
2013-10-07 12:05:00,41.25,41.27,41.23,41.25,47200.0,29.6175,29.6318,29.6031,29.6175,47200.0
2013-10-07 12:10:00,41.25,41.27,41.24,41.25,64200.0,29.6175,29.6318,29.6103,29.6175,64200.0
2013-10-07 12:15:00,41.26,41.28,41.25,41.28,31600.0,29.6247,29.639,29.6175,29.639,31600.0
2013-10-07 12:20:00,41.28,41.28,41.24,41.26,72100.0,29.639,29.639,29.6103,29.6247,72100.0
2013-10-07 12:25:00,41.26,41.27,41.22,41.22,105600.0,29.6247,29.6318,29.5959,29.5959,105600.0
2013-10-07 12:30:00,41.23,41.23,41.17,41.22,151300.0,29.6031,29.6031,29.56,29.5959,151300.0
2013-10-07 12:35:00,41.22,41.23,41.21,41.21,19200.0,29.5959,29.6031,29.5888,29.5888,19200.0
2013-10-07 12:40:00,41.2,41.25,41.19,41.23,149300.0,29.5816,29.6175,29.5744,29.6031,149300.0
2013-10-07 12:45:00,41.24,41.26,41.23,41.24,32900.0,29.6103,29.6247,29.6031,29.6103,32900.0
2013-10-07 12:50:00,41.24,41.27,41.24,41.26,36000.0,29.6103,29.6318,29.6103,29.6247,36000.0
2013-10-07 12:55:00,41.25,41.26,41.19,41.21,63600.0,29.6175,29.6247,29.5744,29.5888,63600.0
2013-10-07 13:00:00,41.2,41.24,41.2,41.22,108000.0,29.5816,29.6103,29.5816,29.5959,108000.0
2013-10-07 13:05:00,41.23,41.24,41.2,41.23,48900.0,29.6031,29.6103,29.5816,29.6031,48900.0
2013-10-07 13:10:00,41.23,41.28,41.23,41.26,67000.0,29.6031,29.639,29.6031,29.6247,67000.0
2013-10-07 13:15:00,41.25,41.28,41.24,41.26,61300.0,29.6175,29.639,29.6103,29.6247,61300.0
2013-10-07 13:20:00,41.25,41.26,41.24,41.25,30000.0,29.6175,29.6247,29.6103,29.6175,30000.0
2013-10-07 13:25:00,41.25,41.25,41.23,41.24,83500.0,29.6175,29.6175,29.6031,29.6103,83500.0
2013-10-07 13:30:00,41.25,41.28,41.25,41.26,61000.0,29.6175,29.639,29.6175,29.6247,61000.0
2013-10-07 13:35:00,41.26,41.28,41.23,41.23,327700.0,29.6247,29.639,29.6031,29.6031,327700.0
2013-10-07 13:40:00,41.23,41.26,41.22,41.26,67400.0,29.6031,29.6247,29.5959,29.6247,67400.0
2013-10-07 13:45:00,41.26,41.28,41.25,41.26,41100.0,29.6247,29.639,29.6175,29.6247,41100.0
2013-10-07 13:50:00,41.26,41.27,41.25,41.25,37900.0,29.6247,29.6318,29.6175,29.6175,37900.0
2013-10-07 13:55:00,41.25,41.32,41.25,41.31,96500.0,29.6175,29.6677,29.6175,29.6606,96500.0
2013-10-07 14:00:00,41.32,41.36,41.32,41.33,92500.0,29.6677,29.6965,29.6677,29.6749,92500.0
2013-10-07 14:05:00,41.34,41.34,41.26,41.28,112900.0,29.6821,29.6821,29.6247,29.639,112900.0
2013-10-07 14:10:00,41.28,41.3,41.26,41.27,197400.0,29.639,29.6534,29.6247,29.6318,197400.0
2013-10-07 14:15:00,41.27,41.28,41.24,41.27,201100.0,29.6318,29.639,29.6103,29.6318,201100.0
2013-10-07 14:20:00,41.27,41.28,41.24,41.24,169100.0,29.6318,29.639,29.6103,29.6103,169100.0
2013-10-07 14:25:00,41.24,41.26,41.22,41.24,226900.0,29.6103,29.6247,29.5959,29.6103,226900.0
2013-10-07 14:30:00,41.25,41.25,41.23,41.24,186100.0,29.6175,29.6175,29.6031,29.6103,186100.0
2013-10-07 14:35:00,41.25,41.27,41.24,41.24,193800.0,29.6175,29.6318,29.6103,29.6103,193800.0
2013-10-07 14:40:00,41.24,41.24,41.2,41.2,192800.0,29.6103,29.6103,29.5816,29.5816,192800.0
2013-10-07 14:45:00,41.2,41.23,41.18,41.22,270800.0,29.5816,29.6031,29.5672,29.5959,270800.0
2013-10-07 14:50:00,41.22,41.23,41.19,41.21,286600.0,29.5959,29.6031,29.5744,29.5888,286600.0
2013-10-07 14:55:00,41.21,41.24,41.21,41.23,271500.0,29.5888,29.6103,29.5888,29.6031,271500.0
2013-10-07 15:00:00,41.23,41.24,41.2,41.23,162500.0,29.6031,29.6103,29.5816,29.6031,162500.0
2013-10-07 15:05:00,41.23,41.23,41.19,41.21,291800.0,29.6031,29.6031,29.5744,29.5888,291800.0
2013-10-07 15:10:00,41.21,41.22,41.19,41.19,195800.0,29.5888,29.5959,29.5744,29.5744,195800.0
2013-10-07 15:15:00,41.19,41.2,41.17,41.19,311900.0,29.5744,29.5816,29.56,29.5744,311900.0
2013-10-07 15:20:00,41.18,41.2,41.14,41.15,215900.0,29.5672,29.5816,29.5385,29.5457,215900.0
2013-10-07 15:25:00,41.15,41.16,41.14,41.15,343300.0,29.5457,29.5529,29.5385,29.5457,343300.0
2013-10-07 15:30:00,41.15,41.17,41.15,41.16,151200.0,29.5457,29.56,29.5457,29.5529,151200.0
2013-10-07 15:35:00,41.16,41.16,41.12,41.14,472200.0,29.5529,29.5529,29.5241,29.5385,472200.0
2013-10-07 15:40:00,41.14,41.14,41.1,41.11,500800.0,29.5385,29.5385,29.5098,29.517,500800.0
2013-10-07 15:45:00,41.11,41.11,41.07,41.1,542500.0,29.517,29.517,29.4882,29.5098,542500.0
2013-10-07 15:50:00,41.1,41.11,41.08,41.11,466500.0,29.5098,29.517,29.4954,29.517,466500.0
2013-10-07 15:55:00,41.1,41.17,41.09,41.12,1249300.0,29.5098,29.56,29.5026,29.5241,1249300.0
2013-10-08 09:30:00,41.29,41.34,41.28,41.31,577100.0,29.6462,29.6821,29.639,29.6606,577100.0
2013-10-08 09:35:00,41.31,41.32,41.19,41.19,593300.0,29.6606,29.6677,29.5744,29.5744,593300.0
2013-10-08 09:40:00,41.19,41.32,41.19,41.32,511100.0,29.5744,29.6677,29.5744,29.6677,511100.0
2013-10-08 09:45:00,41.32,41.34,41.29,41.31,537400.0,29.6677,29.6821,29.6462,29.6606,537400.0
2013-10-08 09:50:00,41.31,41.32,41.22,41.31,521900.0,29.6606,29.6677,29.5959,29.6606,521900.0
2013-10-08 09:55:00,41.31,41.34,41.28,41.29,213100.0,29.6606,29.6821,29.639,29.6462,213100.0
2013-10-08 10:00:00,41.3,41.3,41.21,41.25,432700.0,29.6534,29.6534,29.5888,29.6175,432700.0
2013-10-08 10:05:00,41.25,41.3,41.22,41.23,505500.0,29.6175,29.6534,29.5959,29.6031,505500.0
2013-10-08 10:10:00,41.23,41.27,41.21,41.25,315400.0,29.6031,29.6318,29.5888,29.6175,315400.0
2013-10-08 10:15:00,41.25,41.3,41.23,41.26,251500.0,29.6175,29.6534,29.6031,29.6247,251500.0
2013-10-08 10:20:00,41.26,41.26,41.22,41.24,345800.0,29.6247,29.6247,29.5959,29.6103,345800.0
2013-10-08 10:25:00,41.25,41.27,41.22,41.25,224600.0,29.6175,29.6318,29.5959,29.6175,224600.0
2013-10-08 10:30:00,41.25,41.25,41.19,41.21,250800.0,29.6175,29.6175,29.5744,29.5888,250800.0
2013-10-08 10:35:00,41.21,41.22,41.17,41.18,275400.0,29.5888,29.5959,29.56,29.5672,275400.0
2013-10-08 10:40:00,41.19,41.22,41.17,41.22,225600.0,29.5744,29.5959,29.56,29.5959,225600.0
2013-10-08 10:45:00,41.23,41.24,41.13,41.13,700500.0,29.6031,29.6103,29.5313,29.5313,700500.0
2013-10-08 10:50:00,41.13,41.14,41.09,41.12,436100.0,29.5313,29.5385,29.5026,29.5241,436100.0
2013-10-08 10:55:00,41.13,41.13,41.08,41.12,265600.0,29.5313,29.5313,29.4954,29.5241,265600.0
2013-10-08 11:00:00,41.11,41.12,41.02,41.03,581300.0,29.517,29.5241,29.4523,29.4595,581300.0
2013-10-08 11:05:00,41.02,41.13,41.02,41.13,157300.0,29.4523,29.5313,29.4523,29.5313,157300.0
2013-10-08 11:10:00,41.13,41.16,41.1,41.12,293600.0,29.5313,29.5529,29.5098,29.5241,293600.0
2013-10-08 11:15:00,41.12,41.12,41.04,41.06,363500.0,29.5241,29.5241,29.4667,29.4811,363500.0
2013-10-08 11:20:00,41.07,41.09,41.04,41.07,204900.0,29.4882,29.5026,29.4667,29.4882,204900.0
2013-10-08 11:25:00,41.07,41.08,41.03,41.04,237900.0,29.4882,29.4954,29.4595,29.4667,237900.0
2013-10-08 11:30:00,41.04,41.04,40.99,41.0,245200.0,29.4667,29.4667,29.4308,29.438,245200.0
2013-10-08 11:35:00,41.0,41.02,40.97,40.97,99800.0,29.438,29.4523,29.4164,29.4164,99800.0
2013-10-08 11:40:00,40.97,41.0,40.95,40.98,122800.0,29.4164,29.438,29.4021,29.4236,122800.0
2013-10-08 11:45:00,40.98,40.99,40.91,40.93,177700.0,29.4236,29.4308,29.3734,29.3877,177700.0
2013-10-08 11:50:00,40.92,40.98,40.92,40.96,420900.0,29.3805,29.4236,29.3805,29.4093,420900.0
2013-10-08 11:55:00,40.96,40.98,40.95,40.98,119900.0,29.4093,29.4236,29.4021,29.4236,119900.0
2013-10-08 12:00:00,40.98,41.0,40.95,40.98,168400.0,29.4236,29.438,29.4021,29.4236,168400.0
2013-10-08 12:05:00,40.98,41.0,40.95,41.0,224000.0,29.4236,29.438,29.4021,29.438,224000.0
2013-10-08 12:10:00,41.0,41.0,40.96,40.97,127800.0,29.438,29.438,29.4093,29.4164,127800.0
2013-10-08 12:15:00,40.97,40.98,40.94,40.95,133000.0,29.4164,29.4236,29.3949,29.4021,133000.0
2013-10-08 12:20:00,40.94,40.94,40.88,40.88,327300.0,29.3949,29.3949,29.3518,29.3518,327300.0
2013-10-08 12:25:00,40.87,40.88,40.83,40.84,223100.0,29.3446,29.3518,29.3159,29.3231,223100.0
2013-10-08 12:30:00,40.83,40.84,40.77,40.78,339300.0,29.3159,29.3231,29.2728,29.28,339300.0
2013-10-08 12:35:00,40.77,40.83,40.77,40.8,195300.0,29.2728,29.3159,29.2728,29.2944,195300.0
2013-10-08 12:40:00,40.81,40.86,40.78,40.86,208800.0,29.3016,29.3375,29.28,29.3375,208800.0
2013-10-08 12:45:00,40.86,40.91,40.86,40.89,434100.0,29.3375,29.3734,29.3375,29.359,434100.0
2013-10-08 12:50:00,40.88,40.89,40.83,40.83,97100.0,29.3518,29.359,29.3159,29.3159,97100.0
2013-10-08 12:55:00,40.83,40.88,40.83,40.88,99300.0,29.3159,29.3518,29.3159,29.3518,99300.0
2013-10-08 13:00:00,40.88,40.91,40.87,40.88,127400.0,29.3518,29.3734,29.3446,29.3518,127400.0
2013-10-08 13:05:00,40.88,40.89,40.84,40.84,100200.0,29.3518,29.359,29.3231,29.3231,100200.0
2013-10-08 13:10:00,40.84,40.86,40.83,40.84,142500.0,29.3231,29.3375,29.3159,29.3231,142500.0
2013-10-08 13:15:00,40.84,40.85,40.79,40.83,123000.0,29.3231,29.3303,29.2872,29.3159,123000.0
2013-10-08 13:20:00,40.82,40.86,40.8,40.85,170300.0,29.3087,29.3375,29.2944,29.3303,170300.0
2013-10-08 13:25:00,40.85,40.89,40.83,40.88,454800.0,29.3303,29.359,29.3159,29.3518,454800.0
2013-10-08 13:30:00,40.88,40.9,40.86,40.87,275100.0,29.3518,29.3662,29.3375,29.3446,275100.0
2013-10-08 13:35:00,40.87,40.88,40.85,40.87,77600.0,29.3446,29.3518,29.3303,29.3446,77600.0
2013-10-08 13:40:00,40.87,40.88,40.84,40.87,280000.0,29.3446,29.3518,29.3231,29.3446,280000.0
2013-10-08 13:45:00,40.86,40.87,40.83,40.84,150500.0,29.3375,29.3446,29.3159,29.3231,150500.0
2013-10-08 13:50:00,40.84,40.87,40.83,40.85,157800.0,29.3231,29.3446,29.3159,29.3303,157800.0
2013-10-08 13:55:00,40.85,40.88,40.8,40.8,134600.0,29.3303,29.3518,29.2944,29.2944,134600.0
2013-10-08 14:00:00,40.8,40.81,40.77,40.8,224900.0,29.2944,29.3016,29.2728,29.2944,224900.0
2013-10-08 14:05:00,40.81,40.81,40.78,40.79,152500.0,29.3016,29.3016,29.28,29.2872,152500.0
2013-10-08 14:10:00,40.8,40.82,40.78,40.78,157500.0,29.2944,29.3087,29.28,29.28,157500.0
2013-10-08 14:15:00,40.79,40.8,40.72,40.75,312700.0,29.2872,29.2944,29.2369,29.2585,312700.0
2013-10-08 14:20:00,40.75,40.84,40.72,40.82,366400.0,29.2585,29.3231,29.2369,29.3087,366400.0
2013-10-08 14:25:00,40.82,40.84,40.79,40.81,685800.0,29.3087,29.3231,29.2872,29.3016,685800.0
2013-10-08 14:30:00,40.81,40.84,40.77,40.79,184400.0,29.3016,29.3231,29.2728,29.2872,184400.0
2013-10-08 14:35:00,40.79,40.79,40.75,40.77,218500.0,29.2872,29.2872,29.2585,29.2728,218500.0
2013-10-08 14:40:00,40.78,40.8,40.75,40.79,188900.0,29.28,29.2944,29.2585,29.2872,188900.0
2013-10-08 14:45:00,40.79,40.8,40.73,40.76,280500.0,29.2872,29.2944,29.2441,29.2657,280500.0
2013-10-08 14:50:00,40.77,40.77,40.71,40.74,186900.0,29.2728,29.2728,29.2298,29.2513,186900.0
2013-10-08 14:55:00,40.73,40.8,40.7,40.78,344200.0,29.2441,29.2944,29.2226,29.28,344200.0
2013-10-08 15:00:00,40.78,40.82,40.77,40.78,228900.0,29.28,29.3087,29.2728,29.28,228900.0
2013-10-08 15:05:00,40.78,40.8,40.75,40.75,176800.0,29.28,29.2944,29.2585,29.2585,176800.0
2013-10-08 15:10:00,40.74,40.76,40.72,40.75,183900.0,29.2513,29.2657,29.2369,29.2585,183900.0
2013-10-08 15:15:00,40.75,40.8,40.73,40.8,199300.0,29.2585,29.2944,29.2441,29.2944,199300.0
2013-10-08 15:20:00,40.8,40.91,40.8,40.89,348500.0,29.2944,29.3734,29.2944,29.359,348500.0
2013-10-08 15:25:00,40.89,40.91,40.87,40.88,151900.0,29.359,29.3734,29.3446,29.3518,151900.0
2013-10-08 15:30:00,40.89,40.91,40.83,40.84,279100.0,29.359,29.3734,29.3159,29.3231,279100.0
2013-10-08 15:35:00,40.84,40.85,40.79,40.83,482600.0,29.3231,29.3303,29.2872,29.3159,482600.0
2013-10-08 15:40:00,40.83,40.85,40.8,40.81,396000.0,29.3159,29.3303,29.2944,29.3016,396000.0
2013-10-08 15:45:00,40.8,40.81,40.75,40.77,426600.0,29.2944,29.3016,29.2585,29.2728,426600.0
2013-10-08 15:50:00,40.77,40.8,40.76,40.76,521900.0,29.2728,29.2944,29.2657,29.2657,521900.0
2013-10-08 15:55:00,40.76,40.76,40.7,40.74,1165000.0,29.2657,29.2657,29.2226,29.2513,1165000.0
2013-10-09 09:30:00,41.05,41.09,40.95,40.96,690100.0,29.4739,29.5026,29.4021,29.4093,690100.0
2013-10-09 09:35:00,40.96,41.01,40.95,40.97,482600.0,29.4093,29.4452,29.4021,29.4164,482600.0
2013-10-09 09:40:00,40.98,40.99,40.87,40.92,292100.0,29.4236,29.4308,29.3446,29.3805,292100.0
2013-10-09 09:45:00,40.92,40.96,40.9,40.9,382500.0,29.3805,29.4093,29.3662,29.3662,382500.0
2013-10-09 09:50:00,40.9,40.9,40.86,40.9,324600.0,29.3662,29.3662,29.3375,29.3662,324600.0
2013-10-09 09:55:00,40.9,41.0,40.88,41.0,412800.0,29.3662,29.438,29.3518,29.438,412800.0
2013-10-09 10:00:00,41.0,41.0,40.91,40.93,634300.0,29.438,29.438,29.3734,29.3877,634300.0
2013-10-09 10:05:00,40.92,40.95,40.88,40.92,439000.0,29.3805,29.4021,29.3518,29.3805,439000.0
2013-10-09 10:10:00,40.92,40.93,40.86,40.92,476600.0,29.3805,29.3877,29.3375,29.3805,476600.0
2013-10-09 10:15:00,40.91,40.97,40.91,40.97,383200.0,29.3734,29.4164,29.3734,29.4164,383200.0
2013-10-09 10:20:00,40.97,41.05,40.94,41.03,296300.0,29.4164,29.4739,29.3949,29.4595,296300.0
2013-10-09 10:25:00,41.04,41.06,40.99,40.99,428600.0,29.4667,29.4811,29.4308,29.4308,428600.0
2013-10-09 10:30:00,40.99,41.07,40.99,41.04,303500.0,29.4308,29.4882,29.4308,29.4667,303500.0
2013-10-09 10:35:00,41.04,41.05,41.01,41.02,188800.0,29.4667,29.4739,29.4452,29.4523,188800.0
2013-10-09 10:40:00,41.02,41.05,40.99,41.01,226900.0,29.4523,29.4739,29.4308,29.4452,226900.0
2013-10-09 10:45:00,41.01,41.02,40.92,40.98,269700.0,29.4452,29.4523,29.3805,29.4236,269700.0
2013-10-09 10:50:00,40.98,41.0,40.9,40.94,323000.0,29.4236,29.438,29.3662,29.3949,323000.0
2013-10-09 10:55:00,40.94,40.95,40.89,40.89,301200.0,29.3949,29.4021,29.359,29.359,301200.0
2013-10-09 11:00:00,40.9,40.95,40.89,40.93,200000.0,29.3662,29.4021,29.359,29.3877,200000.0
2013-10-09 11:05:00,40.94,40.97,40.87,40.87,270900.0,29.3949,29.4164,29.3446,29.3446,270900.0
2013-10-09 11:10:00,40.87,40.88,40.82,40.83,218900.0,29.3446,29.3518,29.3087,29.3159,218900.0
2013-10-09 11:15:00,40.83,40.84,40.77,40.77,117700.0,29.3159,29.3231,29.2728,29.2728,117700.0
2013-10-09 11:20:00,40.77,40.79,40.7,40.72,304000.0,29.2728,29.2872,29.2226,29.2369,304000.0
2013-10-09 11:25:00,40.71,40.78,40.71,40.76,143500.0,29.2298,29.28,29.2298,29.2657,143500.0
2013-10-09 11:30:00,40.76,40.84,40.76,40.83,132900.0,29.2657,29.3231,29.2657,29.3159,132900.0
2013-10-09 11:35:00,40.83,40.85,40.79,40.8,276500.0,29.3159,29.3303,29.2872,29.2944,276500.0
2013-10-09 11:40:00,40.8,40.82,40.78,40.82,105300.0,29.2944,29.3087,29.28,29.3087,105300.0
2013-10-09 11:45:00,40.82,40.9,40.82,40.9,91500.0,29.3087,29.3662,29.3087,29.3662,91500.0
2013-10-09 11:50:00,40.9,40.91,40.87,40.9,158100.0,29.3662,29.3734,29.3446,29.3662,158100.0
2013-10-09 11:55:00,40.9,40.94,40.9,40.92,94300.0,29.3662,29.3949,29.3662,29.3805,94300.0
2013-10-09 12:00:00,40.93,40.97,40.92,40.93,179500.0,29.3877,29.4164,29.3805,29.3877,179500.0
2013-10-09 12:05:00,40.92,40.94,40.89,40.9,128100.0,29.3805,29.3949,29.359,29.3662,128100.0
2013-10-09 12:10:00,40.91,40.94,40.9,40.92,124000.0,29.3734,29.3949,29.3662,29.3805,124000.0
2013-10-09 12:15:00,40.92,40.95,40.91,40.92,106700.0,29.3805,29.4021,29.3734,29.3805,106700.0
2013-10-09 12:20:00,40.91,40.93,40.86,40.86,202600.0,29.3734,29.3877,29.3375,29.3375,202600.0
2013-10-09 12:25:00,40.87,40.88,40.85,40.86,102000.0,29.3446,29.3518,29.3303,29.3375,102000.0
2013-10-09 12:30:00,40.86,40.91,40.86,40.91,80700.0,29.3375,29.3734,29.3375,29.3734,80700.0
2013-10-09 12:35:00,40.92,40.93,40.89,40.91,109000.0,29.3805,29.3877,29.359,29.3734,109000.0
2013-10-09 12:40:00,40.92,40.92,40.89,40.9,122300.0,29.3805,29.3805,29.359,29.3662,122300.0
2013-10-09 12:45:00,40.89,40.9,40.83,40.83,235800.0,29.359,29.3662,29.3159,29.3159,235800.0
2013-10-09 12:50:00,40.83,40.85,40.82,40.84,376000.0,29.3159,29.3303,29.3087,29.3231,376000.0
2013-10-09 12:55:00,40.83,40.84,40.78,40.79,201500.0,29.3159,29.3231,29.28,29.2872,201500.0
2013-10-09 13:00:00,40.8,40.86,40.8,40.85,244000.0,29.2944,29.3375,29.2944,29.3303,244000.0
2013-10-09 13:05:00,40.85,40.85,40.84,40.84,90800.0,29.3303,29.3303,29.3231,29.3231,90800.0
2013-10-09 13:10:00,40.84,40.92,40.84,40.92,363800.0,29.3231,29.3805,29.3231,29.3805,363800.0
2013-10-09 13:15:00,40.92,40.95,40.91,40.93,135800.0,29.3805,29.4021,29.3734,29.3877,135800.0
2013-10-09 13:20:00,40.93,40.98,40.92,40.98,230100.0,29.3877,29.4236,29.3805,29.4236,230100.0
2013-10-09 13:25:00,40.98,41.03,40.98,40.98,160300.0,29.4236,29.4595,29.4236,29.4236,160300.0
2013-10-09 13:30:00,40.99,41.02,40.96,40.97,265400.0,29.4308,29.4523,29.4093,29.4164,265400.0
2013-10-09 13:35:00,40.97,40.99,40.94,40.94,143800.0,29.4164,29.4308,29.3949,29.3949,143800.0
2013-10-09 13:40:00,40.95,41.0,40.95,40.97,232700.0,29.4021,29.438,29.4021,29.4164,232700.0
2013-10-09 13:45:00,40.97,41.02,40.97,40.97,286000.0,29.4164,29.4523,29.4164,29.4164,286000.0
2013-10-09 13:50:00,40.98,41.03,40.97,41.02,282200.0,29.4236,29.4595,29.4164,29.4523,282200.0
2013-10-09 13:55:00,41.02,41.04,41.0,41.01,87700.0,29.4523,29.4667,29.438,29.4452,87700.0
2013-10-09 14:00:00,41.01,41.02,40.88,40.99,423100.0,29.4452,29.4523,29.3518,29.4308,423100.0
2013-10-09 14:05:00,40.98,41.06,40.95,41.02,197200.0,29.4236,29.4811,29.4021,29.4523,197200.0
2013-10-09 14:10:00,41.02,41.03,40.94,40.94,251100.0,29.4523,29.4595,29.3949,29.3949,251100.0
2013-10-09 14:15:00,40.95,41.01,40.91,41.0,166800.0,29.4021,29.4452,29.3734,29.438,166800.0
2013-10-09 14:20:00,40.99,41.07,40.97,41.0,347000.0,29.4308,29.4882,29.4164,29.438,347000.0
2013-10-09 14:25:00,40.99,41.05,40.97,41.05,167600.0,29.4308,29.4739,29.4164,29.4739,167600.0
2013-10-09 14:30:00,41.05,41.11,41.03,41.09,240100.0,29.4739,29.517,29.4595,29.5026,240100.0
2013-10-09 14:35:00,41.08,41.1,41.04,41.1,230400.0,29.4954,29.5098,29.4667,29.5098,230400.0
2013-10-09 14:40:00,41.1,41.12,41.06,41.08,166500.0,29.5098,29.5241,29.4811,29.4954,166500.0
2013-10-09 14:45:00,41.08,41.09,41.03,41.07,129300.0,29.4954,29.5026,29.4595,29.4882,129300.0
2013-10-09 14:50:00,41.06,41.11,41.06,41.08,98000.0,29.4811,29.517,29.4811,29.4954,98000.0
2013-10-09 14:55:00,41.07,41.14,41.07,41.13,142200.0,29.4882,29.5385,29.4882,29.5313,142200.0
2013-10-09 15:00:00,41.12,41.19,41.12,41.18,594100.0,29.5241,29.5744,29.5241,29.5672,594100.0
2013-10-09 15:05:00,41.18,41.18,41.12,41.15,153400.0,29.5672,29.5672,29.5241,29.5457,153400.0
2013-10-09 15:10:00,41.16,41.16,41.13,41.14,81800.0,29.5529,29.5529,29.5313,29.5385,81800.0
2013-10-09 15:15:00,41.14,41.15,41.1,41.11,133700.0,29.5385,29.5457,29.5098,29.517,133700.0
2013-10-09 15:20:00,41.11,41.13,41.09,41.11,122000.0,29.517,29.5313,29.5026,29.517,122000.0
2013-10-09 15:25:00,41.11,41.17,41.1,41.14,176300.0,29.517,29.56,29.5098,29.5385,176300.0
2013-10-09 15:30:00,41.15,41.22,41.14,41.18,205300.0,29.5457,29.5959,29.5385,29.5672,205300.0
2013-10-09 15:35:00,41.17,41.19,41.1,41.13,169200.0,29.56,29.5744,29.5098,29.5313,169200.0
2013-10-09 15:40:00,41.13,41.14,41.09,41.1,231800.0,29.5313,29.5385,29.5026,29.5098,231800.0
2013-10-09 15:45:00,41.09,41.1,41.01,41.04,334100.0,29.5026,29.5098,29.4452,29.4667,334100.0
2013-10-09 15:50:00,41.04,41.11,41.01,41.1,698200.0,29.4667,29.517,29.4452,29.5098,698200.0
2013-10-09 15:55:00,41.1,41.13,41.01,41.06,936800.0,29.5098,29.5313,29.4452,29.4811,936800.0
2013-10-10 09:30:00,41.58,41.62,41.54,41.59,344600.0,29.8544,29.8831,29.8257,29.8616,344600.0
2013-10-10 09:35:00,41.61,41.64,41.57,41.64,464400.0,29.876,29.8975,29.8472,29.8975,464400.0
2013-10-10 09:40:00,41.64,41.69,41.64,41.68,195400.0,29.8975,29.9334,29.8975,29.9262,195400.0
2013-10-10 09:45:00,41.68,41.7,41.62,41.63,207300.0,29.9262,29.9406,29.8831,29.8903,207300.0
2013-10-10 09:50:00,41.63,41.69,41.61,41.65,121200.0,29.8903,29.9334,29.876,29.9047,121200.0
2013-10-10 09:55:00,41.65,41.73,41.65,41.72,572900.0,29.9047,29.9621,29.9047,29.9549,572900.0
2013-10-10 10:00:00,41.72,41.76,41.71,41.75,208100.0,29.9549,29.9837,29.9478,29.9765,208100.0
2013-10-10 10:05:00,41.76,41.78,41.73,41.76,229900.0,29.9837,29.998,29.9621,29.9837,229900.0
2013-10-10 10:10:00,41.75,41.79,41.73,41.76,500600.0,29.9765,30.0052,29.9621,29.9837,500600.0
2013-10-10 10:15:00,41.76,41.77,41.75,41.76,173900.0,29.9837,29.9908,29.9765,29.9837,173900.0
2013-10-10 10:20:00,41.75,41.77,41.74,41.75,97300.0,29.9765,29.9908,29.9693,29.9765,97300.0
2013-10-10 10:25:00,41.74,41.76,41.71,41.76,261700.0,29.9693,29.9837,29.9478,29.9837,261700.0
2013-10-10 10:30:00,41.76,41.76,41.73,41.75,168900.0,29.9837,29.9837,29.9621,29.9765,168900.0
2013-10-10 10:35:00,41.76,41.85,41.76,41.85,457200.0,29.9837,30.0483,29.9837,30.0483,457200.0
2013-10-10 10:40:00,41.85,41.89,41.85,41.87,372100.0,30.0483,30.077,30.0483,30.0626,372100.0
2013-10-10 10:45:00,41.86,41.91,41.86,41.88,381700.0,30.0555,30.0914,30.0555,30.0698,381700.0
2013-10-10 10:50:00,41.89,41.91,41.84,41.85,261900.0,30.077,30.0914,30.0411,30.0483,261900.0
2013-10-10 10:55:00,41.85,41.86,41.76,41.77,294300.0,30.0483,30.0555,29.9837,29.9908,294300.0
2013-10-10 11:00:00,41.77,41.78,41.69,41.71,276300.0,29.9908,29.998,29.9334,29.9478,276300.0
2013-10-10 11:05:00,41.72,41.75,41.7,41.73,165900.0,29.9549,29.9765,29.9406,29.9621,165900.0
2013-10-10 11:10:00,41.73,41.78,41.72,41.76,156800.0,29.9621,29.998,29.9549,29.9837,156800.0
2013-10-10 11:15:00,41.76,41.77,41.71,41.73,199000.0,29.9837,29.9908,29.9478,29.9621,199000.0
2013-10-10 11:20:00,41.72,41.79,41.71,41.71,166200.0,29.9549,30.0052,29.9478,29.9478,166200.0
2013-10-10 11:25:00,41.71,41.77,41.7,41.76,261200.0,29.9478,29.9908,29.9406,29.9837,261200.0
2013-10-10 11:30:00,41.76,41.82,41.73,41.82,136500.0,29.9837,30.0267,29.9621,30.0267,136500.0
2013-10-10 11:35:00,41.83,41.88,41.81,41.86,187300.0,30.0339,30.0698,30.0196,30.0555,187300.0
2013-10-10 11:40:00,41.86,41.87,41.82,41.85,139800.0,30.0555,30.0626,30.0267,30.0483,139800.0
2013-10-10 11:45:00,41.84,41.9,41.84,41.89,157600.0,30.0411,30.0842,30.0411,30.077,157600.0
2013-10-10 11:50:00,41.89,41.89,41.86,41.88,91100.0,30.077,30.077,30.0555,30.0698,91100.0
2013-10-10 11:55:00,41.89,41.92,41.89,41.91,233300.0,30.077,30.0985,30.077,30.0914,233300.0
2013-10-10 12:00:00,41.9,41.93,41.88,41.89,408200.0,30.0842,30.1057,30.0698,30.077,408200.0
2013-10-10 12:05:00,41.88,41.91,41.88,41.89,141300.0,30.0698,30.0914,30.0698,30.077,141300.0
2013-10-10 12:10:00,41.89,41.91,41.87,41.9,180000.0,30.077,30.0914,30.0626,30.0842,180000.0
2013-10-10 12:15:00,41.9,41.91,41.87,41.88,92300.0,30.0842,30.0914,30.0626,30.0698,92300.0
2013-10-10 12:20:00,41.88,41.89,41.86,41.88,72200.0,30.0698,30.077,30.0555,30.0698,72200.0
2013-10-10 12:25:00,41.88,41.89,41.85,41.88,109900.0,30.0698,30.077,30.0483,30.0698,109900.0
2013-10-10 12:30:00,41.87,41.91,41.87,41.9,66200.0,30.0626,30.0914,30.0626,30.0842,66200.0
2013-10-10 12:35:00,41.9,41.92,41.89,41.89,69500.0,30.0842,30.0985,30.077,30.077,69500.0
2013-10-10 12:40:00,41.89,41.89,41.87,41.88,53200.0,30.077,30.077,30.0626,30.0698,53200.0
2013-10-10 12:45:00,41.88,41.89,41.86,41.86,31700.0,30.0698,30.077,30.0555,30.0555,31700.0
2013-10-10 12:50:00,41.87,41.88,41.86,41.86,99800.0,30.0626,30.0698,30.0555,30.0555,99800.0
2013-10-10 12:55:00,41.87,41.87,41.83,41.87,82700.0,30.0626,30.0626,30.0339,30.0626,82700.0
2013-10-10 13:00:00,41.86,41.86,41.8,41.8,223100.0,30.0555,30.0555,30.0124,30.0124,223100.0
2013-10-10 13:05:00,41.8,41.8,41.77,41.79,85400.0,30.0124,30.0124,29.9908,30.0052,85400.0
2013-10-10 13:10:00,41.79,41.83,41.79,41.82,41800.0,30.0052,30.0339,30.0052,30.0267,41800.0
2013-10-10 13:15:00,41.82,41.82,41.77,41.78,49700.0,30.0267,30.0267,29.9908,29.998,49700.0
2013-10-10 13:20:00,41.78,41.81,41.76,41.76,56400.0,29.998,30.0196,29.9837,29.9837,56400.0
2013-10-10 13:25:00,41.75,41.77,41.73,41.76,77200.0,29.9765,29.9908,29.9621,29.9837,77200.0
2013-10-10 13:30:00,41.76,41.76,41.73,41.73,39600.0,29.9837,29.9837,29.9621,29.9621,39600.0
2013-10-10 13:35:00,41.74,41.76,41.71,41.75,130500.0,29.9693,29.9837,29.9478,29.9765,130500.0
2013-10-10 13:40:00,41.75,41.79,41.74,41.77,150200.0,29.9765,30.0052,29.9693,29.9908,150200.0
2013-10-10 13:45:00,41.78,41.79,41.75,41.79,85000.0,29.998,30.0052,29.9765,30.0052,85000.0
2013-10-10 13:50:00,41.79,41.85,41.79,41.85,80700.0,30.0052,30.0483,30.0052,30.0483,80700.0
2013-10-10 13:55:00,41.85,41.88,41.84,41.85,86700.0,30.0483,30.0698,30.0411,30.0483,86700.0
2013-10-10 14:00:00,41.85,41.86,41.8,41.82,88000.0,30.0483,30.0555,30.0124,30.0267,88000.0
2013-10-10 14:05:00,41.82,41.83,41.75,41.77,212000.0,30.0267,30.0339,29.9765,29.9908,212000.0
2013-10-10 14:10:00,41.77,41.79,41.74,41.78,81300.0,29.9908,30.0052,29.9693,29.998,81300.0
2013-10-10 14:15:00,41.79,41.81,41.77,41.77,135400.0,30.0052,30.0196,29.9908,29.9908,135400.0
2013-10-10 14:20:00,41.77,41.81,41.75,41.79,131000.0,29.9908,30.0196,29.9765,30.0052,131000.0
2013-10-10 14:25:00,41.8,41.81,41.77,41.77,69500.0,30.0124,30.0196,29.9908,29.9908,69500.0
2013-10-10 14:30:00,41.78,41.8,41.75,41.8,88300.0,29.998,30.0124,29.9765,30.0124,88300.0
2013-10-10 14:35:00,41.79,41.81,41.78,41.79,51000.0,30.0052,30.0196,29.998,30.0052,51000.0
2013-10-10 14:40:00,41.79,41.81,41.78,41.78,51100.0,30.0052,30.0196,29.998,29.998,51100.0
2013-10-10 14:45:00,41.79,41.8,41.75,41.76,85200.0,30.0052,30.0124,29.9765,29.9837,85200.0
2013-10-10 14:50:00,41.76,41.78,41.74,41.77,103400.0,29.9837,29.998,29.9693,29.9908,103400.0
2013-10-10 14:55:00,41.77,41.79,41.76,41.78,79400.0,29.9908,30.0052,29.9837,29.998,79400.0
2013-10-10 15:00:00,41.79,41.91,41.78,41.91,241700.0,30.0052,30.0914,29.998,30.0914,241700.0
2013-10-10 15:05:00,41.91,42.01,41.91,42.0,472000.0,30.0914,30.1632,30.0914,30.156,472000.0
2013-10-10 15:10:00,42.01,42.07,41.98,42.06,137800.0,30.1632,30.2062,30.1416,30.1991,137800.0
2013-10-10 15:15:00,42.05,42.06,41.98,41.99,215700.0,30.1919,30.1991,30.1416,30.1488,215700.0
2013-10-10 15:20:00,42.0,42.01,41.96,42.0,243000.0,30.156,30.1632,30.1273,30.156,243000.0
2013-10-10 15:25:00,42.0,42.04,41.98,42.01,688400.0,30.156,30.1847,30.1416,30.1632,688400.0
2013-10-10 15:30:00,42.01,42.04,42.0,42.0,530200.0,30.1632,30.1847,30.156,30.156,530200.0
2013-10-10 15:35:00,42.0,42.01,41.97,41.98,264600.0,30.156,30.1632,30.1344,30.1416,264600.0
2013-10-10 15:40:00,41.99,42.0,41.96,41.98,165100.0,30.1488,30.156,30.1273,30.1416,165100.0
2013-10-10 15:45:00,41.98,42.01,41.96,41.98,225100.0,30.1416,30.1632,30.1273,30.1416,225100.0
2013-10-10 15:50:00,41.97,42.0,41.97,41.99,164700.0,30.1344,30.156,30.1344,30.1488,164700.0
2013-10-10 15:55:00,41.99,42.01,41.97,41.98,1078500.0,30.1488,30.1632,30.1344,30.1416,1078500.0
2013-10-11 09:30:00,41.72,41.81,41.72,41.75,540400.0,29.9549,30.0196,29.9549,29.9765,540400.0
2013-10-11 09:35:00,41.75,41.84,41.75,41.83,328200.0,29.9765,30.0411,29.9765,30.0339,328200.0
2013-10-11 09:40:00,41.83,41.89,41.82,41.86,279600.0,30.0339,30.077,30.0267,30.0555,279600.0
2013-10-11 09:45:00,41.87,41.92,41.87,41.91,170100.0,30.0626,30.0985,30.0626,30.0914,170100.0
2013-10-11 09:50:00,41.92,41.95,41.91,41.94,104500.0,30.0985,30.1201,30.0914,30.1129,104500.0
2013-10-11 09:55:00,41.94,41.98,41.93,41.98,125900.0,30.1129,30.1416,30.1057,30.1416,125900.0
2013-10-11 10:00:00,41.99,42.0,41.95,41.95,202300.0,30.1488,30.156,30.1201,30.1201,202300.0
2013-10-11 10:05:00,41.96,41.98,41.94,41.95,275800.0,30.1273,30.1416,30.1129,30.1201,275800.0
2013-10-11 10:10:00,41.95,41.98,41.95,41.98,349300.0,30.1201,30.1416,30.1201,30.1416,349300.0
2013-10-11 10:15:00,41.97,41.99,41.93,41.94,188600.0,30.1344,30.1488,30.1057,30.1129,188600.0
2013-10-11 10:20:00,41.94,41.96,41.91,41.95,102100.0,30.1129,30.1273,30.0914,30.1201,102100.0
2013-10-11 10:25:00,41.95,41.99,41.94,41.97,202000.0,30.1201,30.1488,30.1129,30.1344,202000.0
2013-10-11 10:30:00,41.97,41.97,41.93,41.94,82900.0,30.1344,30.1344,30.1057,30.1129,82900.0
2013-10-11 10:35:00,41.95,41.95,41.92,41.92,127700.0,30.1201,30.1201,30.0985,30.0985,127700.0
2013-10-11 10:40:00,41.92,41.93,41.87,41.88,119100.0,30.0985,30.1057,30.0626,30.0698,119100.0
2013-10-11 10:45:00,41.87,41.88,41.83,41.83,101800.0,30.0626,30.0698,30.0339,30.0339,101800.0
2013-10-11 10:50:00,41.83,41.87,41.82,41.86,77800.0,30.0339,30.0626,30.0267,30.0555,77800.0
2013-10-11 10:55:00,41.86,41.91,41.86,41.89,57100.0,30.0555,30.0914,30.0555,30.077,57100.0
2013-10-11 11:00:00,41.9,41.91,41.86,41.88,188600.0,30.0842,30.0914,30.0555,30.0698,188600.0
2013-10-11 11:05:00,41.88,41.92,41.87,41.9,64200.0,30.0698,30.0985,30.0626,30.0842,64200.0
2013-10-11 11:10:00,41.9,41.93,41.9,41.92,93200.0,30.0842,30.1057,30.0842,30.0985,93200.0
2013-10-11 11:15:00,41.93,41.95,41.9,41.92,97800.0,30.1057,30.1201,30.0842,30.0985,97800.0
2013-10-11 11:20:00,41.92,41.92,41.89,41.91,48600.0,30.0985,30.0985,30.077,30.0914,48600.0
2013-10-11 11:25:00,41.92,41.95,41.92,41.92,64100.0,30.0985,30.1201,30.0985,30.0985,64100.0
2013-10-11 11:30:00,41.93,41.98,41.93,41.98,66000.0,30.1057,30.1416,30.1057,30.1416,66000.0
2013-10-11 11:35:00,41.98,42.02,41.98,42.01,100300.0,30.1416,30.1703,30.1416,30.1632,100300.0
2013-10-11 11:40:00,42.02,42.04,42.0,42.01,129600.0,30.1703,30.1847,30.156,30.1632,129600.0
2013-10-11 11:45:00,42.02,42.06,42.01,42.05,141500.0,30.1703,30.1991,30.1632,30.1919,141500.0
2013-10-11 11:50:00,42.05,42.05,42.01,42.05,94400.0,30.1919,30.1919,30.1632,30.1919,94400.0
2013-10-11 11:55:00,42.05,42.08,42.05,42.08,103500.0,30.1919,30.2134,30.1919,30.2134,103500.0
2013-10-11 12:00:00,42.07,42.09,42.06,42.08,84700.0,30.2062,30.2206,30.1991,30.2134,84700.0
2013-10-11 12:05:00,42.09,42.13,42.08,42.1,186600.0,30.2206,30.2493,30.2134,30.2278,186600.0
2013-10-11 12:10:00,42.1,42.1,42.07,42.1,84400.0,30.2278,30.2278,30.2062,30.2278,84400.0
2013-10-11 12:15:00,42.11,42.14,42.1,42.14,109900.0,30.235,30.2565,30.2278,30.2565,109900.0
2013-10-11 12:20:00,42.14,42.15,42.12,42.12,111500.0,30.2565,30.2637,30.2421,30.2421,111500.0
2013-10-11 12:25:00,42.13,42.15,42.11,42.12,119700.0,30.2493,30.2637,30.235,30.2421,119700.0
2013-10-11 12:30:00,42.12,42.13,42.1,42.1,57300.0,30.2421,30.2493,30.2278,30.2278,57300.0
2013-10-11 12:35:00,42.1,42.12,42.08,42.08,111400.0,30.2278,30.2421,30.2134,30.2134,111400.0
2013-10-11 12:40:00,42.08,42.1,42.08,42.1,142000.0,30.2134,30.2278,30.2134,30.2278,142000.0
2013-10-11 12:45:00,42.11,42.11,42.08,42.09,143800.0,30.235,30.235,30.2134,30.2206,143800.0
2013-10-11 12:50:00,42.09,42.12,42.09,42.1,81800.0,30.2206,30.2421,30.2206,30.2278,81800.0
2013-10-11 12:55:00,42.11,42.13,42.1,42.13,187900.0,30.235,30.2493,30.2278,30.2493,187900.0
2013-10-11 13:00:00,42.13,42.13,42.1,42.12,435200.0,30.2493,30.2493,30.2278,30.2421,435200.0
2013-10-11 13:05:00,42.12,42.16,42.11,42.13,282800.0,30.2421,30.2709,30.235,30.2493,282800.0
2013-10-11 13:10:00,42.14,42.14,42.11,42.12,111400.0,30.2565,30.2565,30.235,30.2421,111400.0
2013-10-11 13:15:00,42.11,42.11,42.05,42.05,129700.0,30.235,30.235,30.1919,30.1919,129700.0
2013-10-11 13:20:00,42.05,42.06,42.04,42.04,55500.0,30.1919,30.1991,30.1847,30.1847,55500.0
2013-10-11 13:25:00,42.05,42.08,42.05,42.07,62700.0,30.1919,30.2134,30.1919,30.2062,62700.0
2013-10-11 13:30:00,42.07,42.08,42.05,42.07,193800.0,30.2062,30.2134,30.1919,30.2062,193800.0
2013-10-11 13:35:00,42.07,42.08,42.06,42.07,144900.0,30.2062,30.2134,30.1991,30.2062,144900.0
2013-10-11 13:40:00,42.07,42.07,42.04,42.05,83900.0,30.2062,30.2062,30.1847,30.1919,83900.0
2013-10-11 13:45:00,42.06,42.08,42.04,42.04,78000.0,30.1991,30.2134,30.1847,30.1847,78000.0
2013-10-11 13:50:00,42.04,42.04,42.02,42.03,72900.0,30.1847,30.1847,30.1703,30.1775,72900.0
2013-10-11 13:55:00,42.04,42.06,42.02,42.05,68500.0,30.1847,30.1991,30.1703,30.1919,68500.0
2013-10-11 14:00:00,42.06,42.09,42.04,42.08,62100.0,30.1991,30.2206,30.1847,30.2134,62100.0
2013-10-11 14:05:00,42.08,42.1,42.07,42.09,42000.0,30.2134,30.2278,30.2062,30.2206,42000.0
2013-10-11 14:10:00,42.1,42.11,42.09,42.1,44400.0,30.2278,30.235,30.2206,30.2278,44400.0
2013-10-11 14:15:00,42.1,42.12,42.08,42.09,48900.0,30.2278,30.2421,30.2134,30.2206,48900.0
2013-10-11 14:20:00,42.09,42.12,42.09,42.1,52400.0,30.2206,30.2421,30.2206,30.2278,52400.0
2013-10-11 14:25:00,42.11,42.11,42.08,42.09,41200.0,30.235,30.235,30.2134,30.2206,41200.0
2013-10-11 14:30:00,42.09,42.1,42.08,42.08,36800.0,30.2206,30.2278,30.2134,30.2134,36800.0
2013-10-11 14:35:00,42.08,42.09,42.05,42.06,70000.0,30.2134,30.2206,30.1919,30.1991,70000.0
2013-10-11 14:40:00,42.06,42.08,42.05,42.07,60400.0,30.1991,30.2134,30.1919,30.2062,60400.0
2013-10-11 14:45:00,42.07,42.09,42.06,42.09,70900.0,30.2062,30.2206,30.1991,30.2206,70900.0
2013-10-11 14:50:00,42.07,42.08,42.06,42.08,56500.0,30.2062,30.2134,30.1991,30.2134,56500.0
2013-10-11 14:55:00,42.08,42.11,42.07,42.1,74000.0,30.2134,30.235,30.2062,30.2278,74000.0
2013-10-11 15:00:00,42.1,42.12,42.07,42.08,122200.0,30.2278,30.2421,30.2062,30.2134,122200.0
2013-10-11 15:05:00,42.08,42.1,42.08,42.08,68600.0,30.2134,30.2278,30.2134,30.2134,68600.0
2013-10-11 15:10:00,42.08,42.1,42.02,42.02,194100.0,30.2134,30.2278,30.1703,30.1703,194100.0
2013-10-11 15:15:00,42.02,42.05,42.01,42.04,93700.0,30.1703,30.1919,30.1632,30.1847,93700.0
2013-10-11 15:20:00,42.05,42.07,42.02,42.05,115000.0,30.1919,30.2062,30.1703,30.1919,115000.0
2013-10-11 15:25:00,42.05,42.08,42.04,42.07,82400.0,30.1919,30.2134,30.1847,30.2062,82400.0
2013-10-11 15:30:00,42.07,42.11,42.07,42.09,168400.0,30.2062,30.235,30.2062,30.2206,168400.0
2013-10-11 15:35:00,42.08,42.1,42.07,42.07,147200.0,30.2134,30.2278,30.2062,30.2062,147200.0
2013-10-11 15:40:00,42.07,42.09,42.06,42.07,195800.0,30.2062,30.2206,30.1991,30.2062,195800.0
2013-10-11 15:45:00,42.07,42.09,42.05,42.06,245600.0,30.2062,30.2206,30.1919,30.1991,245600.0
2013-10-11 15:50:00,42.06,42.09,42.04,42.09,312000.0,30.1991,30.2206,30.1847,30.2206,312000.0
2013-10-11 15:55:00,42.09,42.19,42.09,42.15,629100.0,30.2206,30.2924,30.2206,30.2637,629100.0
2013-10-14 09:30:00,41.8,41.8,41.71,41.8,353100.0,30.0124,30.0124,29.9478,30.0124,353100.0
2013-10-14 09:35:00,41.8,41.88,41.8,41.85,151700.0,30.0124,30.0698,30.0124,30.0483,151700.0
2013-10-14 09:40:00,41.85,41.86,41.82,41.84,70700.0,30.0483,30.0555,30.0267,30.0411,70700.0
2013-10-14 09:45:00,41.85,41.87,41.83,41.84,75800.0,30.0483,30.0626,30.0339,30.0411,75800.0
2013-10-14 09:50:00,41.85,41.91,41.85,41.89,467700.0,30.0483,30.0914,30.0483,30.077,467700.0
2013-10-14 09:55:00,41.89,41.95,41.89,41.93,163700.0,30.077,30.1201,30.077,30.1057,163700.0
2013-10-14 10:00:00,41.93,41.94,41.9,41.91,145700.0,30.1057,30.1129,30.0842,30.0914,145700.0
2013-10-14 10:05:00,41.92,41.93,41.89,41.92,188500.0,30.0985,30.1057,30.077,30.0985,188500.0
2013-10-14 10:10:00,41.91,41.95,41.89,41.93,212200.0,30.0914,30.1201,30.077,30.1057,212200.0
2013-10-14 10:15:00,41.94,41.95,41.9,41.91,124900.0,30.1129,30.1201,30.0842,30.0914,124900.0
2013-10-14 10:20:00,41.91,41.95,41.91,41.92,126800.0,30.0914,30.1201,30.0914,30.0985,126800.0
2013-10-14 10:25:00,41.92,41.98,41.91,41.98,161400.0,30.0985,30.1416,30.0914,30.1416,161400.0
2013-10-14 10:30:00,41.97,41.98,41.96,41.97,99600.0,30.1344,30.1416,30.1273,30.1344,99600.0
2013-10-14 10:35:00,41.97,41.99,41.96,41.97,145800.0,30.1344,30.1488,30.1273,30.1344,145800.0
2013-10-14 10:40:00,41.96,41.97,41.95,41.95,171200.0,30.1273,30.1344,30.1201,30.1201,171200.0
2013-10-14 10:45:00,41.96,42.0,41.95,41.95,143600.0,30.1273,30.156,30.1201,30.1201,143600.0
2013-10-14 10:50:00,41.96,41.97,41.93,41.93,104600.0,30.1273,30.1344,30.1057,30.1057,104600.0
2013-10-14 10:55:00,41.93,42.0,41.93,41.98,236800.0,30.1057,30.156,30.1057,30.1416,236800.0
2013-10-14 11:00:00,41.98,41.99,41.95,41.97,599400.0,30.1416,30.1488,30.1201,30.1344,599400.0
2013-10-14 11:05:00,41.97,42.0,41.97,41.99,104300.0,30.1344,30.156,30.1344,30.1488,104300.0
2013-10-14 11:10:00,41.99,42.02,41.98,42.01,181600.0,30.1488,30.1703,30.1416,30.1632,181600.0
2013-10-14 11:15:00,42.01,42.01,41.98,42.0,114400.0,30.1632,30.1632,30.1416,30.156,114400.0
2013-10-14 11:20:00,42.0,42.01,41.98,42.0,97900.0,30.156,30.1632,30.1416,30.156,97900.0
2013-10-14 11:25:00,41.99,42.02,41.99,42.02,110700.0,30.1488,30.1703,30.1488,30.1703,110700.0
2013-10-14 11:30:00,42.02,42.06,42.02,42.05,65300.0,30.1703,30.1991,30.1703,30.1919,65300.0
2013-10-14 11:35:00,42.05,42.09,42.04,42.07,86300.0,30.1919,30.2206,30.1847,30.2062,86300.0
2013-10-14 11:40:00,42.07,42.09,42.05,42.07,62400.0,30.2062,30.2206,30.1919,30.2062,62400.0
2013-10-14 11:45:00,42.07,42.1,42.06,42.09,65100.0,30.2062,30.2278,30.1991,30.2206,65100.0
2013-10-14 11:50:00,42.1,42.14,42.09,42.13,193800.0,30.2278,30.2565,30.2206,30.2493,193800.0
2013-10-14 11:55:00,42.12,42.17,42.12,42.17,134000.0,30.2421,30.278,30.2421,30.278,134000.0
2013-10-14 12:00:00,42.16,42.18,42.15,42.18,73400.0,30.2709,30.2852,30.2637,30.2852,73400.0
2013-10-14 12:05:00,42.18,42.18,42.15,42.16,33200.0,30.2852,30.2852,30.2637,30.2709,33200.0
2013-10-14 12:10:00,42.15,42.16,42.13,42.15,43200.0,30.2637,30.2709,30.2493,30.2637,43200.0
2013-10-14 12:15:00,42.14,42.17,42.14,42.15,73800.0,30.2565,30.278,30.2565,30.2637,73800.0
2013-10-14 12:20:00,42.16,42.16,42.13,42.13,63600.0,30.2709,30.2709,30.2493,30.2493,63600.0
2013-10-14 12:25:00,42.12,42.16,42.12,42.15,112100.0,30.2421,30.2709,30.2421,30.2637,112100.0
2013-10-14 12:30:00,42.15,42.19,42.15,42.18,282800.0,30.2637,30.2924,30.2637,30.2852,282800.0
2013-10-14 12:35:00,42.18,42.22,42.17,42.2,70100.0,30.2852,30.3139,30.278,30.2996,70100.0
2013-10-14 12:40:00,42.2,42.21,42.18,42.2,27200.0,30.2996,30.3068,30.2852,30.2996,27200.0
2013-10-14 12:45:00,42.2,42.22,42.19,42.21,66500.0,30.2996,30.3139,30.2924,30.3068,66500.0
2013-10-14 12:50:00,42.21,42.22,42.2,42.2,84900.0,30.3068,30.3139,30.2996,30.2996,84900.0
2013-10-14 12:55:00,42.21,42.22,42.2,42.21,65900.0,30.3068,30.3139,30.2996,30.3068,65900.0
2013-10-14 13:00:00,42.21,42.22,42.19,42.22,114100.0,30.3068,30.3139,30.2924,30.3139,114100.0
2013-10-14 13:05:00,42.22,42.23,42.22,42.22,96100.0,30.3139,30.3211,30.3139,30.3139,96100.0
2013-10-14 13:10:00,42.22,42.3,42.22,42.29,169600.0,30.3139,30.3714,30.3139,30.3642,169600.0
2013-10-14 13:15:00,42.29,42.3,42.27,42.29,437300.0,30.3642,30.3714,30.3498,30.3642,437300.0
2013-10-14 13:20:00,42.29,42.31,42.27,42.3,110000.0,30.3642,30.3786,30.3498,30.3714,110000.0
2013-10-14 13:25:00,42.3,42.32,42.29,42.32,83000.0,30.3714,30.3857,30.3642,30.3857,83000.0
2013-10-14 13:30:00,42.32,42.34,42.32,42.33,130200.0,30.3857,30.4001,30.3857,30.3929,130200.0
2013-10-14 13:35:00,42.34,42.35,42.33,42.34,127300.0,30.4001,30.4073,30.3929,30.4001,127300.0
2013-10-14 13:40:00,42.35,42.35,42.29,42.33,2664400.0,30.4073,30.4073,30.3642,30.3929,2664400.0
2013-10-14 13:45:00,42.33,42.34,42.29,42.3,151600.0,30.3929,30.4001,30.3642,30.3714,151600.0
2013-10-14 13:50:00,42.31,42.31,42.29,42.3,176300.0,30.3786,30.3786,30.3642,30.3714,176300.0
2013-10-14 13:55:00,42.3,42.33,42.29,42.33,52400.0,30.3714,30.3929,30.3642,30.3929,52400.0
2013-10-14 14:00:00,42.33,42.4,42.31,42.4,274700.0,30.3929,30.4432,30.3786,30.4432,274700.0
2013-10-14 14:05:00,42.4,42.45,42.39,42.41,268100.0,30.4432,30.4791,30.436,30.4504,268100.0
2013-10-14 14:10:00,42.41,42.42,42.39,42.39,52300.0,30.4504,30.4575,30.436,30.436,52300.0
2013-10-14 14:15:00,42.38,42.43,42.38,42.43,41700.0,30.4288,30.4647,30.4288,30.4647,41700.0
2013-10-14 14:20:00,42.43,42.45,42.4,42.41,121200.0,30.4647,30.4791,30.4432,30.4504,121200.0
2013-10-14 14:25:00,42.41,42.43,42.4,42.43,57100.0,30.4504,30.4647,30.4432,30.4647,57100.0
2013-10-14 14:30:00,42.42,42.45,42.42,42.45,92800.0,30.4575,30.4791,30.4575,30.4791,92800.0
2013-10-14 14:35:00,42.44,42.47,42.43,42.46,137600.0,30.4719,30.4934,30.4647,30.4863,137600.0
2013-10-14 14:40:00,42.45,42.47,42.34,42.34,433300.0,30.4791,30.4934,30.4001,30.4001,433300.0
2013-10-14 14:45:00,42.34,42.41,42.34,42.41,159500.0,30.4001,30.4504,30.4001,30.4504,159500.0
2013-10-14 14:50:00,42.4,42.41,42.38,42.39,192800.0,30.4432,30.4504,30.4288,30.436,192800.0
2013-10-14 14:55:00,42.39,42.41,42.37,42.41,122100.0,30.436,30.4504,30.4216,30.4504,122100.0
2013-10-14 15:00:00,42.41,42.44,42.36,42.44,187900.0,30.4504,30.4719,30.4145,30.4719,187900.0
2013-10-14 15:05:00,42.44,42.49,42.44,42.48,163100.0,30.4719,30.5078,30.4719,30.5006,163100.0
2013-10-14 15:10:00,42.49,42.51,42.47,42.5,132100.0,30.5078,30.5222,30.4934,30.515,132100.0
2013-10-14 15:15:00,42.49,42.51,42.45,42.45,100000.0,30.5078,30.5222,30.4791,30.4791,100000.0
2013-10-14 15:20:00,42.45,42.45,42.41,42.43,81900.0,30.4791,30.4791,30.4504,30.4647,81900.0
2013-10-14 15:25:00,42.43,42.45,42.42,42.45,138400.0,30.4647,30.4791,30.4575,30.4791,138400.0
2013-10-14 15:30:00,42.45,42.49,42.45,42.45,210100.0,30.4791,30.5078,30.4791,30.4791,210100.0
2013-10-14 15:35:00,42.45,42.47,42.42,42.43,259000.0,30.4791,30.4934,30.4575,30.4647,259000.0
2013-10-14 15:40:00,42.43,42.44,42.41,42.44,204600.0,30.4647,30.4719,30.4504,30.4719,204600.0
2013-10-14 15:45:00,42.43,42.43,42.35,42.37,180900.0,30.4647,30.4647,30.4073,30.4216,180900.0
2013-10-14 15:50:00,42.36,42.4,42.36,42.4,146300.0,30.4145,30.4432,30.4145,30.4432,146300.0
2013-10-14 15:55:00,42.39,42.45,42.38,42.43,512100.0,30.436,30.4791,30.4288,30.4647,512100.0
2013-10-15 09:30:00,42.19,42.26,42.15,42.17,476000.0,30.2924,30.3427,30.2637,30.278,476000.0
2013-10-15 09:35:00,42.18,42.23,42.17,42.19,313600.0,30.2852,30.3211,30.278,30.2924,313600.0
2013-10-15 09:40:00,42.18,42.21,42.13,42.16,160700.0,30.2852,30.3068,30.2493,30.2709,160700.0
2013-10-15 09:45:00,42.17,42.2,42.14,42.16,261200.0,30.278,30.2996,30.2565,30.2709,261200.0
2013-10-15 09:50:00,42.16,42.24,42.16,42.2,309500.0,30.2709,30.3283,30.2709,30.2996,309500.0
2013-10-15 09:55:00,42.2,42.23,42.19,42.21,159300.0,30.2996,30.3211,30.2924,30.3068,159300.0
2013-10-15 10:00:00,42.22,42.23,42.17,42.18,435600.0,30.3139,30.3211,30.278,30.2852,435600.0
2013-10-15 10:05:00,42.19,42.25,42.18,42.24,260400.0,30.2924,30.3355,30.2852,30.3283,260400.0
2013-10-15 10:10:00,42.24,42.27,42.23,42.26,163600.0,30.3283,30.3498,30.3211,30.3427,163600.0
2013-10-15 10:15:00,42.26,42.3,42.22,42.22,292900.0,30.3427,30.3714,30.3139,30.3139,292900.0
2013-10-15 10:20:00,42.23,42.27,42.22,42.26,161000.0,30.3211,30.3498,30.3139,30.3427,161000.0
2013-10-15 10:25:00,42.25,42.27,42.23,42.24,124400.0,30.3355,30.3498,30.3211,30.3283,124400.0
2013-10-15 10:30:00,42.24,42.27,42.22,42.23,156600.0,30.3283,30.3498,30.3139,30.3211,156600.0
2013-10-15 10:35:00,42.23,42.26,42.22,42.26,135400.0,30.3211,30.3427,30.3139,30.3427,135400.0
2013-10-15 10:40:00,42.25,42.27,42.18,42.22,337700.0,30.3355,30.3498,30.2852,30.3139,337700.0
2013-10-15 10:45:00,42.22,42.23,42.19,42.22,178200.0,30.3139,30.3211,30.2924,30.3139,178200.0
2013-10-15 10:50:00,42.22,42.24,42.19,42.23,132600.0,30.3139,30.3283,30.2924,30.3211,132600.0
2013-10-15 10:55:00,42.22,42.22,42.17,42.19,167900.0,30.3139,30.3139,30.278,30.2924,167900.0
2013-10-15 11:00:00,42.19,42.24,42.16,42.19,155600.0,30.2924,30.3283,30.2709,30.2924,155600.0
2013-10-15 11:05:00,42.2,42.22,42.14,42.16,135900.0,30.2996,30.3139,30.2565,30.2709,135900.0
2013-10-15 11:10:00,42.16,42.28,42.14,42.23,426000.0,30.2709,30.357,30.2565,30.3211,426000.0
2013-10-15 11:15:00,42.22,42.24,42.2,42.23,154700.0,30.3139,30.3283,30.2996,30.3211,154700.0
2013-10-15 11:20:00,42.23,42.28,42.23,42.27,158300.0,30.3211,30.357,30.3211,30.3498,158300.0
2013-10-15 11:25:00,42.27,42.29,42.24,42.24,132400.0,30.3498,30.3642,30.3283,30.3283,132400.0
2013-10-15 11:30:00,42.24,42.27,42.21,42.23,156600.0,30.3283,30.3498,30.3068,30.3211,156600.0
2013-10-15 11:35:00,42.23,42.23,42.16,42.18,311500.0,30.3211,30.3211,30.2709,30.2852,311500.0
2013-10-15 11:40:00,42.17,42.18,42.14,42.15,331100.0,30.278,30.2852,30.2565,30.2637,331100.0
2013-10-15 11:45:00,42.15,42.17,42.1,42.11,140300.0,30.2637,30.278,30.2278,30.235,140300.0
2013-10-15 11:50:00,42.11,42.18,42.11,42.14,197300.0,30.235,30.2852,30.235,30.2565,197300.0
2013-10-15 11:55:00,42.14,42.15,42.12,42.13,70400.0,30.2565,30.2637,30.2421,30.2493,70400.0
2013-10-15 12:00:00,42.12,42.14,42.1,42.12,120700.0,30.2421,30.2565,30.2278,30.2421,120700.0
2013-10-15 12:05:00,42.11,42.13,42.08,42.12,133600.0,30.235,30.2493,30.2134,30.2421,133600.0
2013-10-15 12:10:00,42.12,42.14,42.1,42.1,68400.0,30.2421,30.2565,30.2278,30.2278,68400.0
2013-10-15 12:15:00,42.11,42.11,42.07,42.09,69300.0,30.235,30.235,30.2062,30.2206,69300.0
2013-10-15 12:20:00,42.09,42.11,42.07,42.11,61900.0,30.2206,30.235,30.2062,30.235,61900.0
2013-10-15 12:25:00,42.11,42.12,42.09,42.09,130900.0,30.235,30.2421,30.2206,30.2206,130900.0
2013-10-15 12:30:00,42.08,42.12,42.07,42.12,183100.0,30.2134,30.2421,30.2062,30.2421,183100.0
2013-10-15 12:35:00,42.12,42.13,42.08,42.09,106100.0,30.2421,30.2493,30.2134,30.2206,106100.0
2013-10-15 12:40:00,42.09,42.11,42.08,42.09,78500.0,30.2206,30.235,30.2134,30.2206,78500.0
2013-10-15 12:45:00,42.09,42.1,42.07,42.08,69700.0,30.2206,30.2278,30.2062,30.2134,69700.0
2013-10-15 12:50:00,42.08,42.08,42.06,42.07,36100.0,30.2134,30.2134,30.1991,30.2062,36100.0
2013-10-15 12:55:00,42.07,42.08,42.03,42.06,69800.0,30.2062,30.2134,30.1775,30.1991,69800.0
2013-10-15 13:00:00,42.06,42.07,42.03,42.03,71700.0,30.1991,30.2062,30.1775,30.1775,71700.0
2013-10-15 13:05:00,42.02,42.04,42.01,42.03,56600.0,30.1703,30.1847,30.1632,30.1775,56600.0
2013-10-15 13:10:00,42.02,42.08,42.01,42.07,47300.0,30.1703,30.2134,30.1632,30.2062,47300.0
2013-10-15 13:15:00,42.07,42.07,42.02,42.05,45800.0,30.2062,30.2062,30.1703,30.1919,45800.0
2013-10-15 13:20:00,42.05,42.05,42.02,42.02,58300.0,30.1919,30.1919,30.1703,30.1703,58300.0
2013-10-15 13:25:00,42.02,42.04,41.99,41.99,49000.0,30.1703,30.1847,30.1488,30.1488,49000.0
2013-10-15 13:30:00,42.0,42.03,41.98,42.02,61300.0,30.156,30.1775,30.1416,30.1703,61300.0
2013-10-15 13:35:00,42.02,42.04,42.0,42.02,85700.0,30.1703,30.1847,30.156,30.1703,85700.0
2013-10-15 13:40:00,42.02,42.05,42.01,42.05,39700.0,30.1703,30.1919,30.1632,30.1919,39700.0
2013-10-15 13:45:00,42.05,42.08,42.04,42.06,64300.0,30.1919,30.2134,30.1847,30.1991,64300.0
2013-10-15 13:50:00,42.06,42.09,42.05,42.05,83000.0,30.1991,30.2206,30.1919,30.1919,83000.0
2013-10-15 13:55:00,42.05,42.07,42.03,42.07,35200.0,30.1919,30.2062,30.1775,30.2062,35200.0
2013-10-15 14:00:00,42.07,42.1,42.05,42.05,87100.0,30.2062,30.2278,30.1919,30.1919,87100.0
2013-10-15 14:05:00,42.05,42.07,42.03,42.04,91900.0,30.1919,30.2062,30.1775,30.1847,91900.0
2013-10-15 14:10:00,42.04,42.04,41.99,41.99,131100.0,30.1847,30.1847,30.1488,30.1488,131100.0
2013-10-15 14:15:00,41.99,42.02,41.98,42.01,206800.0,30.1488,30.1703,30.1416,30.1632,206800.0
2013-10-15 14:20:00,42.0,42.0,41.92,41.92,2562300.0,30.156,30.156,30.0985,30.0985,2562300.0
2013-10-15 14:25:00,41.92,41.94,41.89,41.89,308100.0,30.0985,30.1129,30.077,30.077,308100.0
2013-10-15 14:30:00,41.9,41.9,41.84,41.86,338900.0,30.0842,30.0842,30.0411,30.0555,338900.0
2013-10-15 14:35:00,41.86,41.86,41.77,41.84,224000.0,30.0555,30.0555,29.9908,30.0411,224000.0
2013-10-15 14:40:00,41.84,41.89,41.8,41.87,235900.0,30.0411,30.077,30.0124,30.0626,235900.0
2013-10-15 14:45:00,41.87,41.87,41.79,41.85,390800.0,30.0626,30.0626,30.0052,30.0483,390800.0
2013-10-15 14:50:00,41.85,41.92,41.84,41.88,405300.0,30.0483,30.0985,30.0411,30.0698,405300.0
2013-10-15 14:55:00,41.87,41.9,41.85,41.9,310000.0,30.0626,30.0842,30.0483,30.0842,310000.0
2013-10-15 15:00:00,41.9,41.93,41.84,41.85,273200.0,30.0842,30.1057,30.0411,30.0483,273200.0
2013-10-15 15:05:00,41.86,41.97,41.84,41.97,464700.0,30.0555,30.1344,30.0411,30.1344,464700.0
2013-10-15 15:10:00,41.97,41.99,41.93,41.94,333700.0,30.1344,30.1488,30.1057,30.1129,333700.0
2013-10-15 15:15:00,41.94,41.94,41.9,41.93,369600.0,30.1129,30.1129,30.0842,30.1057,369600.0
2013-10-15 15:20:00,41.93,41.93,41.9,41.91,201700.0,30.1057,30.1057,30.0842,30.0914,201700.0
2013-10-15 15:25:00,41.91,41.94,41.9,41.92,391000.0,30.0914,30.1129,30.0842,30.0985,391000.0
2013-10-15 15:30:00,41.92,41.92,41.87,41.87,503100.0,30.0985,30.0985,30.0626,30.0626,503100.0
2013-10-15 15:35:00,41.87,41.88,41.84,41.85,723300.0,30.0626,30.0698,30.0411,30.0483,723300.0
2013-10-15 15:40:00,41.86,41.88,41.83,41.85,320100.0,30.0555,30.0698,30.0339,30.0483,320100.0
2013-10-15 15:45:00,41.84,41.92,41.83,41.92,217100.0,30.0411,30.0985,30.0339,30.0985,217100.0
2013-10-15 15:50:00,41.92,41.94,41.88,41.94,260700.0,30.0985,30.1129,30.0698,30.1129,260700.0
2013-10-15 15:55:00,41.94,41.97,41.9,41.9,712100.0,30.1129,30.1344,30.0842,30.0842,712100.0
2013-10-16 09:30:00,42.1,42.14,42.08,42.14,815300.0,30.2278,30.2565,30.2134,30.2565,815300.0
2013-10-16 09:35:00,42.15,42.16,42.09,42.1,333200.0,30.2637,30.2709,30.2206,30.2278,333200.0
2013-10-16 09:40:00,42.1,42.1,42.05,42.06,299200.0,30.2278,30.2278,30.1919,30.1991,299200.0
2013-10-16 09:45:00,42.06,42.09,42.05,42.09,137300.0,30.1991,30.2206,30.1919,30.2206,137300.0
2013-10-16 09:50:00,42.09,42.23,42.09,42.22,189200.0,30.2206,30.3211,30.2206,30.3139,189200.0
2013-10-16 09:55:00,42.23,42.33,42.23,42.29,170100.0,30.3211,30.3929,30.3211,30.3642,170100.0
2013-10-16 10:00:00,42.3,42.38,42.28,42.28,206800.0,30.3714,30.4288,30.357,30.357,206800.0
2013-10-16 10:05:00,42.28,42.29,42.2,42.29,323500.0,30.357,30.3642,30.2996,30.3642,323500.0
2013-10-16 10:10:00,42.29,42.32,42.23,42.27,230500.0,30.3642,30.3857,30.3211,30.3498,230500.0
2013-10-16 10:15:00,42.27,42.37,42.27,42.35,943000.0,30.3498,30.4216,30.3498,30.4073,943000.0
2013-10-16 10:20:00,42.36,42.37,42.27,42.27,594400.0,30.4145,30.4216,30.3498,30.3498,594400.0
2013-10-16 10:25:00,42.28,42.29,42.24,42.24,424500.0,30.357,30.3642,30.3283,30.3283,424500.0
2013-10-16 10:30:00,42.24,42.26,42.22,42.22,536100.0,30.3283,30.3427,30.3139,30.3139,536100.0
2013-10-16 10:35:00,42.22,42.23,42.17,42.18,319400.0,30.3139,30.3211,30.278,30.2852,319400.0
2013-10-16 10:40:00,42.17,42.2,42.16,42.19,94500.0,30.278,30.2996,30.2709,30.2924,94500.0
2013-10-16 10:45:00,42.19,42.27,42.19,42.27,143700.0,30.2924,30.3498,30.2924,30.3498,143700.0
2013-10-16 10:50:00,42.27,42.28,42.21,42.23,443400.0,30.3498,30.357,30.3068,30.3211,443400.0
2013-10-16 10:55:00,42.23,42.24,42.21,42.24,163900.0,30.3211,30.3283,30.3068,30.3283,163900.0
2013-10-16 11:00:00,42.23,42.27,42.22,42.27,270700.0,30.3211,30.3498,30.3139,30.3498,270700.0
2013-10-16 11:05:00,42.27,42.32,42.27,42.31,640800.0,30.3498,30.3857,30.3498,30.3786,640800.0
2013-10-16 11:10:00,42.31,42.34,42.3,42.32,320700.0,30.3786,30.4001,30.3714,30.3857,320700.0
2013-10-16 11:15:00,42.32,42.33,42.26,42.26,205500.0,30.3857,30.3929,30.3427,30.3427,205500.0
2013-10-16 11:20:00,42.26,42.28,42.24,42.27,137500.0,30.3427,30.357,30.3283,30.3498,137500.0
2013-10-16 11:25:00,42.27,42.27,42.18,42.19,176500.0,30.3498,30.3498,30.2852,30.2924,176500.0
2013-10-16 11:30:00,42.2,42.29,42.16,42.17,527300.0,30.2996,30.3642,30.2709,30.278,527300.0
2013-10-16 11:35:00,42.17,42.18,42.15,42.16,132500.0,30.278,30.2852,30.2637,30.2709,132500.0
2013-10-16 11:40:00,42.17,42.18,42.15,42.18,132000.0,30.278,30.2852,30.2637,30.2852,132000.0
2013-10-16 11:45:00,42.18,42.18,42.15,42.15,363800.0,30.2852,30.2852,30.2637,30.2637,363800.0
2013-10-16 11:50:00,42.15,42.2,42.15,42.2,74200.0,30.2637,30.2996,30.2637,30.2996,74200.0
2013-10-16 11:55:00,42.2,42.21,42.19,42.2,38900.0,30.2996,30.3068,30.2924,30.2996,38900.0
2013-10-16 12:00:00,42.19,42.21,42.17,42.21,110100.0,30.2924,30.3068,30.278,30.3068,110100.0
2013-10-16 12:05:00,42.21,42.25,42.2,42.25,56500.0,30.3068,30.3355,30.2996,30.3355,56500.0
2013-10-16 12:10:00,42.25,42.28,42.25,42.27,129100.0,30.3355,30.357,30.3355,30.3498,129100.0
2013-10-16 12:15:00,42.27,42.32,42.26,42.32,105600.0,30.3498,30.3857,30.3427,30.3857,105600.0
2013-10-16 12:20:00,42.31,42.32,42.29,42.31,79500.0,30.3786,30.3857,30.3642,30.3786,79500.0
2013-10-16 12:25:00,42.31,42.32,42.27,42.27,178000.0,30.3786,30.3857,30.3498,30.3498,178000.0
2013-10-16 12:30:00,42.26,42.26,42.2,42.22,347300.0,30.3427,30.3427,30.2996,30.3139,347300.0
2013-10-16 12:35:00,42.22,42.27,42.22,42.27,165700.0,30.3139,30.3498,30.3139,30.3498,165700.0
2013-10-16 12:40:00,42.28,42.29,42.23,42.25,1059400.0,30.357,30.3642,30.3211,30.3355,1059400.0
2013-10-16 12:45:00,42.25,42.25,42.23,42.24,75700.0,30.3355,30.3355,30.3211,30.3283,75700.0
2013-10-16 12:50:00,42.25,42.26,42.22,42.25,127900.0,30.3355,30.3427,30.3139,30.3355,127900.0
2013-10-16 12:55:00,42.25,42.25,42.23,42.25,43700.0,30.3355,30.3355,30.3211,30.3355,43700.0
2013-10-16 13:00:00,42.25,42.26,42.24,42.25,58700.0,30.3355,30.3427,30.3283,30.3355,58700.0
2013-10-16 13:05:00,42.25,42.25,42.24,42.24,46500.0,30.3355,30.3355,30.3283,30.3283,46500.0
2013-10-16 13:10:00,42.24,42.25,42.23,42.24,52900.0,30.3283,30.3355,30.3211,30.3283,52900.0
2013-10-16 13:15:00,42.25,42.3,42.25,42.3,51300.0,30.3355,30.3714,30.3355,30.3714,51300.0
2013-10-16 13:20:00,42.31,42.33,42.3,42.32,78900.0,30.3786,30.3929,30.3714,30.3857,78900.0
2013-10-16 13:25:00,42.32,42.4,42.32,42.39,84800.0,30.3857,30.4432,30.3857,30.436,84800.0
2013-10-16 13:30:00,42.39,42.39,42.36,42.38,72900.0,30.436,30.436,30.4145,30.4288,72900.0
2013-10-16 13:35:00,42.38,42.4,42.35,42.4,108000.0,30.4288,30.4432,30.4073,30.4432,108000.0
2013-10-16 13:40:00,42.39,42.4,42.34,42.34,84400.0,30.436,30.4432,30.4001,30.4001,84400.0
2013-10-16 13:45:00,42.34,42.35,42.33,42.33,133600.0,30.4001,30.4073,30.3929,30.3929,133600.0
2013-10-16 13:50:00,42.33,42.34,42.31,42.31,111800.0,30.3929,30.4001,30.3786,30.3786,111800.0
2013-10-16 13:55:00,42.31,42.31,42.29,42.3,42500.0,30.3786,30.3786,30.3642,30.3714,42500.0
2013-10-16 14:00:00,42.3,42.32,42.3,42.3,51800.0,30.3714,30.3857,30.3714,30.3714,51800.0
2013-10-16 14:05:00,42.3,42.32,42.28,42.32,61100.0,30.3714,30.3857,30.357,30.3857,61100.0
2013-10-16 14:10:00,42.32,42.32,42.29,42.32,56500.0,30.3857,30.3857,30.3642,30.3857,56500.0
2013-10-16 14:15:00,42.32,42.33,42.28,42.3,92500.0,30.3857,30.3929,30.357,30.3714,92500.0
2013-10-16 14:20:00,42.3,42.3,42.25,42.28,78200.0,30.3714,30.3714,30.3355,30.357,78200.0
2013-10-16 14:25:00,42.27,42.28,42.21,42.22,246900.0,30.3498,30.357,30.3068,30.3139,246900.0
2013-10-16 14:30:00,42.22,42.28,42.22,42.28,866300.0,30.3139,30.357,30.3139,30.357,866300.0
2013-10-16 14:35:00,42.27,42.29,42.24,42.25,289600.0,30.3498,30.3642,30.3283,30.3355,289600.0
2013-10-16 14:40:00,42.25,42.27,42.23,42.25,155400.0,30.3355,30.3498,30.3211,30.3355,155400.0
2013-10-16 14:45:00,42.25,42.32,42.25,42.31,151200.0,30.3355,30.3857,30.3355,30.3786,151200.0
2013-10-16 14:50:00,42.32,42.32,42.25,42.26,101400.0,30.3857,30.3857,30.3355,30.3427,101400.0
2013-10-16 14:55:00,42.25,42.27,42.25,42.27,29100.0,30.3355,30.3498,30.3355,30.3498,29100.0
2013-10-16 15:00:00,42.27,42.28,42.23,42.24,61700.0,30.3498,30.357,30.3211,30.3283,61700.0
2013-10-16 15:05:00,42.24,42.27,42.23,42.25,72800.0,30.3283,30.3498,30.3211,30.3355,72800.0
2013-10-16 15:10:00,42.24,42.29,42.24,42.29,125000.0,30.3283,30.3642,30.3283,30.3642,125000.0
2013-10-16 15:15:00,42.29,42.3,42.28,42.3,74500.0,30.3642,30.3714,30.357,30.3714,74500.0
2013-10-16 15:20:00,42.29,42.3,42.25,42.27,128600.0,30.3642,30.3714,30.3355,30.3498,128600.0
2013-10-16 15:25:00,42.27,42.29,42.22,42.22,97200.0,30.3498,30.3642,30.3139,30.3139,97200.0
2013-10-16 15:30:00,42.21,42.22,42.17,42.21,191500.0,30.3068,30.3139,30.278,30.3068,191500.0
2013-10-16 15:35:00,42.21,42.23,42.2,42.21,191900.0,30.3068,30.3211,30.2996,30.3068,191900.0
2013-10-16 15:40:00,42.22,42.23,42.2,42.23,162700.0,30.3139,30.3211,30.2996,30.3211,162700.0
2013-10-16 15:45:00,42.22,42.25,42.22,42.23,233800.0,30.3139,30.3355,30.3139,30.3211,233800.0
2013-10-16 15:50:00,42.23,42.24,42.22,42.23,107000.0,30.3211,30.3283,30.3139,30.3211,107000.0
2013-10-16 15:55:00,42.23,42.25,42.22,42.23,737600.0,30.3211,30.3355,30.3139,30.3211,737600.0
2013-10-17 09:30:00,42.18,42.18,42.1,42.16,291400.0,30.2852,30.2852,30.2278,30.2709,291400.0
2013-10-17 09:35:00,42.15,42.24,42.15,42.22,215000.0,30.2637,30.3283,30.2637,30.3139,215000.0
2013-10-17 09:40:00,42.22,42.25,42.22,42.23,644900.0,30.3139,30.3355,30.3139,30.3211,644900.0
2013-10-17 09:45:00,42.23,42.28,42.22,42.23,888400.0,30.3211,30.357,30.3139,30.3211,888400.0
2013-10-17 09:50:00,42.23,42.25,42.21,42.22,351100.0,30.3211,30.3355,30.3068,30.3139,351100.0
2013-10-17 09:55:00,42.22,42.25,42.21,42.25,187900.0,30.3139,30.3355,30.3068,30.3355,187900.0
2013-10-17 10:00:00,42.25,42.29,42.22,42.28,131400.0,30.3355,30.3642,30.3139,30.357,131400.0
2013-10-17 10:05:00,42.29,42.32,42.24,42.24,588000.0,30.3642,30.3857,30.3283,30.3283,588000.0
2013-10-17 10:10:00,42.24,42.25,42.19,42.2,941600.0,30.3283,30.3355,30.2924,30.2996,941600.0
2013-10-17 10:15:00,42.2,42.24,42.19,42.23,529000.0,30.2996,30.3283,30.2924,30.3211,529000.0
2013-10-17 10:20:00,42.23,42.23,42.21,42.22,73400.0,30.3211,30.3211,30.3068,30.3139,73400.0
2013-10-17 10:25:00,42.21,42.27,42.21,42.25,173200.0,30.3068,30.3498,30.3068,30.3355,173200.0
2013-10-17 10:30:00,42.25,42.29,42.25,42.28,113100.0,30.3355,30.3642,30.3355,30.357,113100.0
2013-10-17 10:35:00,42.28,42.29,42.27,42.29,47800.0,30.357,30.3642,30.3498,30.3642,47800.0
2013-10-17 10:40:00,42.29,42.32,42.28,42.32,113400.0,30.3642,30.3857,30.357,30.3857,113400.0
2013-10-17 10:45:00,42.32,42.32,42.26,42.27,140200.0,30.3857,30.3857,30.3427,30.3498,140200.0
2013-10-17 10:50:00,42.26,42.28,42.26,42.26,67800.0,30.3427,30.357,30.3427,30.3427,67800.0
2013-10-17 10:55:00,42.27,42.27,42.23,42.24,73700.0,30.3498,30.3498,30.3211,30.3283,73700.0
2013-10-17 11:00:00,42.24,42.26,42.23,42.25,172600.0,30.3283,30.3427,30.3211,30.3355,172600.0
2013-10-17 11:05:00,42.25,42.29,42.25,42.27,233700.0,30.3355,30.3642,30.3355,30.3498,233700.0
2013-10-17 11:10:00,42.27,42.28,42.26,42.27,138700.0,30.3498,30.357,30.3427,30.3498,138700.0
2013-10-17 11:15:00,42.27,42.29,42.26,42.28,104400.0,30.3498,30.3642,30.3427,30.357,104400.0
2013-10-17 11:20:00,42.28,42.29,42.26,42.27,153600.0,30.357,30.3642,30.3427,30.3498,153600.0
2013-10-17 11:25:00,42.27,42.27,42.25,42.26,67000.0,30.3498,30.3498,30.3355,30.3427,67000.0
2013-10-17 11:30:00,42.26,42.27,42.24,42.26,102800.0,30.3427,30.3498,30.3283,30.3427,102800.0
2013-10-17 11:35:00,42.27,42.3,42.26,42.27,121500.0,30.3498,30.3714,30.3427,30.3498,121500.0
2013-10-17 11:40:00,42.27,42.3,42.26,42.3,66700.0,30.3498,30.3714,30.3427,30.3714,66700.0
2013-10-17 11:45:00,42.3,42.36,42.3,42.36,39900.0,30.3714,30.4145,30.3714,30.4145,39900.0
2013-10-17 11:50:00,42.36,42.4,42.36,42.37,99500.0,30.4145,30.4432,30.4145,30.4216,99500.0
2013-10-17 11:55:00,42.37,42.37,42.32,42.34,83100.0,30.4216,30.4216,30.3857,30.4001,83100.0
2013-10-17 12:00:00,42.34,42.35,42.32,42.32,69600.0,30.4001,30.4073,30.3857,30.3857,69600.0
2013-10-17 12:05:00,42.31,42.32,42.3,42.31,63400.0,30.3786,30.3857,30.3714,30.3786,63400.0
2013-10-17 12:10:00,42.3,42.32,42.29,42.3,132700.0,30.3714,30.3857,30.3642,30.3714,132700.0
2013-10-17 12:15:00,42.3,42.36,42.29,42.35,95900.0,30.3714,30.4145,30.3642,30.4073,95900.0
2013-10-17 12:20:00,42.35,42.35,42.33,42.34,92600.0,30.4073,30.4073,30.3929,30.4001,92600.0
2013-10-17 12:25:00,42.34,42.35,42.32,42.33,40500.0,30.4001,30.4073,30.3857,30.3929,40500.0
2013-10-17 12:30:00,42.32,42.34,42.31,42.34,64800.0,30.3857,30.4001,30.3786,30.4001,64800.0
2013-10-17 12:35:00,42.34,42.35,42.33,42.34,59600.0,30.4001,30.4073,30.3929,30.4001,59600.0
2013-10-17 12:40:00,42.34,42.36,42.34,42.35,40000.0,30.4001,30.4145,30.4001,30.4073,40000.0
2013-10-17 12:45:00,42.36,42.36,42.33,42.34,57800.0,30.4145,30.4145,30.3929,30.4001,57800.0
2013-10-17 12:50:00,42.34,42.35,42.33,42.35,224400.0,30.4001,30.4073,30.3929,30.4073,224400.0
2013-10-17 12:55:00,42.34,42.35,42.34,42.35,45100.0,30.4001,30.4073,30.4001,30.4073,45100.0
2013-10-17 13:00:00,42.35,42.35,42.32,42.35,72700.0,30.4073,30.4073,30.3857,30.4073,72700.0
2013-10-17 13:05:00,42.36,42.37,42.32,42.34,68000.0,30.4145,30.4216,30.3857,30.4001,68000.0
2013-10-17 13:10:00,42.34,42.35,42.31,42.32,242400.0,30.4001,30.4073,30.3786,30.3857,242400.0
2013-10-17 13:15:00,42.32,42.33,42.28,42.28,216400.0,30.3857,30.3929,30.357,30.357,216400.0
2013-10-17 13:20:00,42.29,42.3,42.26,42.26,75800.0,30.3642,30.3714,30.3427,30.3427,75800.0
2013-10-17 13:25:00,42.27,42.27,42.26,42.26,75300.0,30.3498,30.3498,30.3427,30.3427,75300.0
2013-10-17 13:30:00,42.26,42.28,42.26,42.28,106900.0,30.3427,30.357,30.3427,30.357,106900.0
2013-10-17 13:35:00,42.27,42.28,42.25,42.27,73700.0,30.3498,30.357,30.3355,30.3498,73700.0
2013-10-17 13:40:00,42.26,42.27,42.26,42.26,25200.0,30.3427,30.3498,30.3427,30.3427,25200.0
2013-10-17 13:45:00,42.26,42.28,42.26,42.27,123100.0,30.3427,30.357,30.3427,30.3498,123100.0
2013-10-17 13:50:00,42.27,42.28,42.25,42.27,207800.0,30.3498,30.357,30.3355,30.3498,207800.0
2013-10-17 13:55:00,42.28,42.29,42.27,42.27,137700.0,30.357,30.3642,30.3498,30.3498,137700.0
2013-10-17 14:00:00,42.27,42.28,42.25,42.27,220100.0,30.3498,30.357,30.3355,30.3498,220100.0
2013-10-17 14:05:00,42.26,42.3,42.26,42.29,351100.0,30.3427,30.3714,30.3427,30.3642,351100.0
2013-10-17 14:10:00,42.29,42.31,42.29,42.3,243000.0,30.3642,30.3786,30.3642,30.3714,243000.0
2013-10-17 14:15:00,42.3,42.31,42.27,42.29,233700.0,30.3714,30.3786,30.3498,30.3642,233700.0
2013-10-17 14:20:00,42.29,42.33,42.28,42.33,231400.0,30.3642,30.3929,30.357,30.3929,231400.0
2013-10-17 14:25:00,42.33,42.33,42.31,42.31,194200.0,30.3929,30.3929,30.3786,30.3786,194200.0
2013-10-17 14:30:00,42.32,42.34,42.31,42.33,239100.0,30.3857,30.4001,30.3786,30.3929,239100.0
2013-10-17 14:35:00,42.34,42.34,42.33,42.34,211400.0,30.4001,30.4001,30.3929,30.4001,211400.0
2013-10-17 14:40:00,42.34,42.36,42.33,42.36,272300.0,30.4001,30.4145,30.3929,30.4145,272300.0
2013-10-17 14:45:00,42.36,42.37,42.35,42.36,380700.0,30.4145,30.4216,30.4073,30.4145,380700.0
2013-10-17 14:50:00,42.36,42.37,42.35,42.36,224500.0,30.4145,30.4216,30.4073,30.4145,224500.0
2013-10-17 14:55:00,42.36,42.38,42.35,42.37,203600.0,30.4145,30.4288,30.4073,30.4216,203600.0
2013-10-17 15:00:00,42.37,42.37,42.34,42.35,85500.0,30.4216,30.4216,30.4001,30.4073,85500.0
2013-10-17 15:05:00,42.35,42.39,42.35,42.38,117000.0,30.4073,30.436,30.4073,30.4288,117000.0
2013-10-17 15:10:00,42.39,42.39,42.37,42.38,62000.0,30.436,30.436,30.4216,30.4288,62000.0
2013-10-17 15:15:00,42.38,42.38,42.36,42.37,115300.0,30.4288,30.4288,30.4145,30.4216,115300.0
2013-10-17 15:20:00,42.37,42.38,42.34,42.34,38100.0,30.4216,30.4288,30.4001,30.4001,38100.0
2013-10-17 15:25:00,42.35,42.37,42.34,42.36,150100.0,30.4073,30.4216,30.4001,30.4145,150100.0
2013-10-17 15:30:00,42.35,42.36,42.34,42.36,122900.0,30.4073,30.4145,30.4001,30.4145,122900.0
2013-10-17 15:35:00,42.36,42.39,42.36,42.39,111100.0,30.4145,30.436,30.4145,30.436,111100.0
2013-10-17 15:40:00,42.39,42.39,42.33,42.38,1875900.0,30.436,30.436,30.3929,30.4288,1875900.0
2013-10-17 15:45:00,42.39,42.48,42.37,42.48,511100.0,30.436,30.5006,30.4216,30.5006,511100.0
2013-10-17 15:50:00,42.48,42.51,42.45,42.51,717600.0,30.5006,30.5222,30.4791,30.5222,717600.0
2013-10-17 15:55:00,42.51,42.54,42.49,42.5,725500.0,30.5222,30.5437,30.5078,30.515,725500.0
2013-10-18 09:30:00,42.69,42.69,42.52,42.52,549800.0,30.6514,30.6514,30.5293,30.5293,549800.0
2013-10-18 09:35:00,42.52,42.56,42.49,42.56,249800.0,30.5293,30.5581,30.5078,30.5581,249800.0
2013-10-18 09:40:00,42.55,42.66,42.54,42.65,461000.0,30.5509,30.6299,30.5437,30.6227,461000.0
2013-10-18 09:45:00,42.65,42.68,42.6,42.62,287200.0,30.6227,30.6442,30.5868,30.6011,287200.0
2013-10-18 09:50:00,42.63,42.68,42.61,42.68,153400.0,30.6083,30.6442,30.594,30.6442,153400.0
2013-10-18 09:55:00,42.69,42.73,42.69,42.72,133500.0,30.6514,30.6801,30.6514,30.6729,133500.0
2013-10-18 10:00:00,42.72,42.74,42.66,42.67,177800.0,30.6729,30.6873,30.6299,30.637,177800.0
2013-10-18 10:05:00,42.67,42.7,42.65,42.7,188400.0,30.637,30.6586,30.6227,30.6586,188400.0
2013-10-18 10:10:00,42.69,42.7,42.63,42.64,128900.0,30.6514,30.6586,30.6083,30.6155,128900.0
2013-10-18 10:15:00,42.63,42.65,42.61,42.64,163300.0,30.6083,30.6227,30.594,30.6155,163300.0
2013-10-18 10:20:00,42.64,42.64,42.62,42.62,110000.0,30.6155,30.6155,30.6011,30.6011,110000.0
2013-10-18 10:25:00,42.62,42.64,42.61,42.62,141900.0,30.6011,30.6155,30.594,30.6011,141900.0
2013-10-18 10:30:00,42.62,42.63,42.59,42.59,145100.0,30.6011,30.6083,30.5796,30.5796,145100.0
2013-10-18 10:35:00,42.59,42.63,42.59,42.63,176100.0,30.5796,30.6083,30.5796,30.6083,176100.0
2013-10-18 10:40:00,42.63,42.66,42.62,42.64,180500.0,30.6083,30.6299,30.6011,30.6155,180500.0
2013-10-18 10:45:00,42.64,42.66,42.63,42.64,70900.0,30.6155,30.6299,30.6083,30.6155,70900.0
2013-10-18 10:50:00,42.64,42.67,42.62,42.65,196300.0,30.6155,30.637,30.6011,30.6227,196300.0
2013-10-18 10:55:00,42.64,42.65,42.62,42.63,38500.0,30.6155,30.6227,30.6011,30.6083,38500.0
2013-10-18 11:00:00,42.63,42.63,42.59,42.6,123600.0,30.6083,30.6083,30.5796,30.5868,123600.0
2013-10-18 11:05:00,42.59,42.63,42.59,42.61,170700.0,30.5796,30.6083,30.5796,30.594,170700.0
2013-10-18 11:10:00,42.6,42.65,42.59,42.64,187300.0,30.5868,30.6227,30.5796,30.6155,187300.0
2013-10-18 11:15:00,42.64,42.65,42.62,42.62,113700.0,30.6155,30.6227,30.6011,30.6011,113700.0
2013-10-18 11:20:00,42.63,42.63,42.59,42.59,78000.0,30.6083,30.6083,30.5796,30.5796,78000.0
2013-10-18 11:25:00,42.59,42.6,42.57,42.6,75200.0,30.5796,30.5868,30.5652,30.5868,75200.0
2013-10-18 11:30:00,42.6,42.64,42.6,42.64,60900.0,30.5868,30.6155,30.5868,30.6155,60900.0
2013-10-18 11:35:00,42.64,42.65,42.61,42.62,115600.0,30.6155,30.6227,30.594,30.6011,115600.0
2013-10-18 11:40:00,42.62,42.63,42.61,42.63,57500.0,30.6011,30.6083,30.594,30.6083,57500.0
2013-10-18 11:45:00,42.63,42.64,42.61,42.63,50200.0,30.6083,30.6155,30.594,30.6083,50200.0
2013-10-18 11:50:00,42.62,42.62,42.59,42.6,41600.0,30.6011,30.6011,30.5796,30.5868,41600.0
2013-10-18 11:55:00,42.6,42.61,42.56,42.57,216500.0,30.5868,30.594,30.5581,30.5652,216500.0
2013-10-18 12:00:00,42.58,42.58,42.55,42.57,105700.0,30.5724,30.5724,30.5509,30.5652,105700.0
2013-10-18 12:05:00,42.56,42.6,42.55,42.6,126500.0,30.5581,30.5868,30.5509,30.5868,126500.0
2013-10-18 12:10:00,42.59,42.65,42.59,42.64,392400.0,30.5796,30.6227,30.5796,30.6155,392400.0
2013-10-18 12:15:00,42.64,42.64,42.61,42.61,96300.0,30.6155,30.6155,30.594,30.594,96300.0
2013-10-18 12:20:00,42.61,42.61,42.59,42.6,119300.0,30.594,30.594,30.5796,30.5868,119300.0
2013-10-18 12:25:00,42.59,42.6,42.57,42.58,161500.0,30.5796,30.5868,30.5652,30.5724,161500.0
2013-10-18 12:30:00,42.57,42.58,42.57,42.58,172700.0,30.5652,30.5724,30.5652,30.5724,172700.0
2013-10-18 12:35:00,42.58,42.64,42.57,42.61,253400.0,30.5724,30.6155,30.5652,30.594,253400.0
2013-10-18 12:40:00,42.61,42.64,42.6,42.6,134900.0,30.594,30.6155,30.5868,30.5868,134900.0
2013-10-18 12:45:00,42.61,42.64,42.6,42.64,203100.0,30.594,30.6155,30.5868,30.6155,203100.0
2013-10-18 12:50:00,42.64,42.64,42.62,42.62,112500.0,30.6155,30.6155,30.6011,30.6011,112500.0
2013-10-18 12:55:00,42.62,42.63,42.59,42.59,350900.0,30.6011,30.6083,30.5796,30.5796,350900.0
2013-10-18 13:00:00,42.6,42.61,42.59,42.59,229000.0,30.5868,30.594,30.5796,30.5796,229000.0
2013-10-18 13:05:00,42.59,42.64,42.59,42.64,286300.0,30.5796,30.6155,30.5796,30.6155,286300.0
2013-10-18 13:10:00,42.64,42.64,42.61,42.62,119000.0,30.6155,30.6155,30.594,30.6011,119000.0
2013-10-18 13:15:00,42.62,42.62,42.6,42.61,103700.0,30.6011,30.6011,30.5868,30.594,103700.0
2013-10-18 13:20:00,42.6,42.61,42.58,42.59,163500.0,30.5868,30.594,30.5724,30.5796,163500.0
2013-10-18 13:25:00,42.58,42.62,42.58,42.61,264200.0,30.5724,30.6011,30.5724,30.594,264200.0
2013-10-18 13:30:00,42.61,42.61,42.57,42.58,212000.0,30.594,30.594,30.5652,30.5724,212000.0
2013-10-18 13:35:00,42.57,42.59,42.57,42.58,239600.0,30.5652,30.5796,30.5652,30.5724,239600.0
2013-10-18 13:40:00,42.58,42.58,42.56,42.57,173500.0,30.5724,30.5724,30.5581,30.5652,173500.0
2013-10-18 13:45:00,42.58,42.6,42.57,42.58,448900.0,30.5724,30.5868,30.5652,30.5724,448900.0
2013-10-18 13:50:00,42.58,42.59,42.57,42.58,73600.0,30.5724,30.5796,30.5652,30.5724,73600.0
2013-10-18 13:55:00,42.58,42.59,42.58,42.59,65600.0,30.5724,30.5796,30.5724,30.5796,65600.0
2013-10-18 14:00:00,42.59,42.6,42.59,42.59,91600.0,30.5796,30.5868,30.5796,30.5796,91600.0
2013-10-18 14:05:00,42.59,42.59,42.57,42.58,176100.0,30.5796,30.5796,30.5652,30.5724,176100.0
2013-10-18 14:10:00,42.58,42.58,42.52,42.52,170300.0,30.5724,30.5724,30.5293,30.5293,170300.0
2013-10-18 14:15:00,42.52,42.56,42.52,42.56,119200.0,30.5293,30.5581,30.5293,30.5581,119200.0
2013-10-18 14:20:00,42.56,42.59,42.56,42.58,86100.0,30.5581,30.5796,30.5581,30.5724,86100.0
2013-10-18 14:25:00,42.58,42.6,42.57,42.6,158200.0,30.5724,30.5868,30.5652,30.5868,158200.0
2013-10-18 14:30:00,42.59,42.61,42.58,42.6,143200.0,30.5796,30.594,30.5724,30.5868,143200.0
2013-10-18 14:35:00,42.6,42.62,42.59,42.6,136500.0,30.5868,30.6011,30.5796,30.5868,136500.0
2013-10-18 14:40:00,42.59,42.64,42.59,42.63,811500.0,30.5796,30.6155,30.5796,30.6083,811500.0
2013-10-18 14:45:00,42.63,42.63,42.61,42.62,185600.0,30.6083,30.6083,30.594,30.6011,185600.0
2013-10-18 14:50:00,42.61,42.61,42.59,42.59,130200.0,30.594,30.594,30.5796,30.5796,130200.0
2013-10-18 14:55:00,42.59,42.6,42.55,42.55,192100.0,30.5796,30.5868,30.5509,30.5509,192100.0
2013-10-18 15:00:00,42.56,42.58,42.55,42.56,160400.0,30.5581,30.5724,30.5509,30.5581,160400.0
2013-10-18 15:05:00,42.56,42.57,42.54,42.55,115600.0,30.5581,30.5652,30.5437,30.5509,115600.0
2013-10-18 15:10:00,42.55,42.57,42.53,42.53,130700.0,30.5509,30.5652,30.5365,30.5365,130700.0
2013-10-18 15:15:00,42.54,42.55,42.52,42.55,220500.0,30.5437,30.5509,30.5293,30.5509,220500.0
2013-10-18 15:20:00,42.55,42.55,42.52,42.52,160800.0,30.5509,30.5509,30.5293,30.5293,160800.0
2013-10-18 15:25:00,42.52,42.54,42.52,42.54,124600.0,30.5293,30.5437,30.5293,30.5437,124600.0
2013-10-18 15:30:00,42.54,42.56,42.5,42.5,374900.0,30.5437,30.5581,30.515,30.515,374900.0
2013-10-18 15:35:00,42.51,42.52,42.49,42.5,524900.0,30.5222,30.5293,30.5078,30.515,524900.0
2013-10-18 15:40:00,42.5,42.5,42.49,42.49,125900.0,30.515,30.515,30.5078,30.5078,125900.0
2013-10-18 15:45:00,42.49,42.5,42.47,42.48,304800.0,30.5078,30.515,30.4934,30.5006,304800.0
2013-10-18 15:50:00,42.49,42.52,42.48,42.51,386400.0,30.5078,30.5293,30.5006,30.5222,386400.0
2013-10-18 15:55:00,42.51,42.53,42.48,42.49,1218300.0,30.5222,30.5365,30.5006,30.5078,1218300.0
2013-10-21 09:30:00,42.56,42.56,42.49,42.54,557000.0,30.5581,30.5581,30.5078,30.5437,557000.0
2013-10-21 09:35:00,42.54,42.54,42.46,42.49,188700.0,30.5437,30.5437,30.4863,30.5078,188700.0
2013-10-21 09:40:00,42.49,42.51,42.44,42.5,205100.0,30.5078,30.5222,30.4719,30.515,205100.0
2013-10-21 09:45:00,42.5,42.5,42.47,42.48,81600.0,30.515,30.515,30.4934,30.5006,81600.0
2013-10-21 09:50:00,42.49,42.54,42.49,42.51,93800.0,30.5078,30.5437,30.5078,30.5222,93800.0
2013-10-21 09:55:00,42.51,42.59,42.51,42.59,66300.0,30.5222,30.5796,30.5222,30.5796,66300.0
2013-10-21 10:00:00,42.59,42.61,42.56,42.6,73000.0,30.5796,30.594,30.5581,30.5868,73000.0
2013-10-21 10:05:00,42.59,42.62,42.57,42.57,521700.0,30.5796,30.6011,30.5652,30.5652,521700.0
2013-10-21 10:10:00,42.58,42.59,42.54,42.55,51100.0,30.5724,30.5796,30.5437,30.5509,51100.0
2013-10-21 10:15:00,42.55,42.55,42.51,42.53,59300.0,30.5509,30.5509,30.5222,30.5365,59300.0
2013-10-21 10:20:00,42.52,42.56,42.52,42.55,114900.0,30.5293,30.5581,30.5293,30.5509,114900.0
2013-10-21 10:25:00,42.55,42.56,42.53,42.54,97100.0,30.5509,30.5581,30.5365,30.5437,97100.0
2013-10-21 10:30:00,42.53,42.55,42.51,42.51,187300.0,30.5365,30.5509,30.5222,30.5222,187300.0
2013-10-21 10:35:00,42.52,42.52,42.49,42.5,190300.0,30.5293,30.5293,30.5078,30.515,190300.0
2013-10-21 10:40:00,42.51,42.51,42.45,42.45,210800.0,30.5222,30.5222,30.4791,30.4791,210800.0
2013-10-21 10:45:00,42.45,42.48,42.43,42.44,359500.0,30.4791,30.5006,30.4647,30.4719,359500.0
2013-10-21 10:50:00,42.45,42.46,42.42,42.42,116100.0,30.4791,30.4863,30.4575,30.4575,116100.0
2013-10-21 10:55:00,42.42,42.44,42.41,42.43,104500.0,30.4575,30.4719,30.4504,30.4647,104500.0
2013-10-21 11:00:00,42.43,42.44,42.41,42.43,186100.0,30.4647,30.4719,30.4504,30.4647,186100.0
2013-10-21 11:05:00,42.43,42.44,42.41,42.41,83400.0,30.4647,30.4719,30.4504,30.4504,83400.0
2013-10-21 11:10:00,42.41,42.43,42.4,42.43,95200.0,30.4504,30.4647,30.4432,30.4647,95200.0
2013-10-21 11:15:00,42.42,42.44,42.42,42.43,123100.0,30.4575,30.4719,30.4575,30.4647,123100.0
2013-10-21 11:20:00,42.43,42.43,42.4,42.41,167800.0,30.4647,30.4647,30.4432,30.4504,167800.0
2013-10-21 11:25:00,42.42,42.43,42.4,42.42,140700.0,30.4575,30.4647,30.4432,30.4575,140700.0
2013-10-21 11:30:00,42.43,42.43,42.41,42.42,207800.0,30.4647,30.4647,30.4504,30.4575,207800.0
2013-10-21 11:35:00,42.42,42.43,42.38,42.39,111700.0,30.4575,30.4647,30.4288,30.436,111700.0
2013-10-21 11:40:00,42.39,42.41,42.38,42.4,138500.0,30.436,30.4504,30.4288,30.4432,138500.0
2013-10-21 11:45:00,42.39,42.41,42.38,42.39,174300.0,30.436,30.4504,30.4288,30.436,174300.0
2013-10-21 11:50:00,42.38,42.39,42.36,42.37,144600.0,30.4288,30.436,30.4145,30.4216,144600.0
2013-10-21 11:55:00,42.37,42.41,42.37,42.41,195700.0,30.4216,30.4504,30.4216,30.4504,195700.0
2013-10-21 12:00:00,42.41,42.41,42.38,42.39,163500.0,30.4504,30.4504,30.4288,30.436,163500.0
2013-10-21 12:05:00,42.39,42.39,42.36,42.36,88500.0,30.436,30.436,30.4145,30.4145,88500.0
2013-10-21 12:10:00,42.36,42.39,42.35,42.39,100500.0,30.4145,30.436,30.4073,30.436,100500.0
2013-10-21 12:15:00,42.38,42.39,42.38,42.39,86700.0,30.4288,30.436,30.4288,30.436,86700.0
2013-10-21 12:20:00,42.39,42.39,42.37,42.39,56400.0,30.436,30.436,30.4216,30.436,56400.0
2013-10-21 12:25:00,42.38,42.4,42.37,42.38,28300.0,30.4288,30.4432,30.4216,30.4288,28300.0
2013-10-21 12:30:00,42.38,42.4,42.37,42.4,63600.0,30.4288,30.4432,30.4216,30.4432,63600.0
2013-10-21 12:35:00,42.39,42.4,42.39,42.39,8200.0,30.436,30.4432,30.436,30.436,8200.0
2013-10-21 12:40:00,42.39,42.4,42.36,42.38,95600.0,30.436,30.4432,30.4145,30.4288,95600.0
2013-10-21 12:45:00,42.38,42.38,42.36,42.37,50100.0,30.4288,30.4288,30.4145,30.4216,50100.0
2013-10-21 12:50:00,42.36,42.39,42.36,42.39,40600.0,30.4145,30.436,30.4145,30.436,40600.0
2013-10-21 12:55:00,42.39,42.4,42.38,42.4,18500.0,30.436,30.4432,30.4288,30.4432,18500.0
2013-10-21 13:00:00,42.4,42.4,42.39,42.4,24800.0,30.4432,30.4432,30.436,30.4432,24800.0
2013-10-21 13:05:00,42.4,42.42,42.39,42.41,56200.0,30.4432,30.4575,30.436,30.4504,56200.0
2013-10-21 13:10:00,42.41,42.42,42.41,42.42,23300.0,30.4504,30.4575,30.4504,30.4575,23300.0
2013-10-21 13:15:00,42.41,42.43,42.41,42.42,94100.0,30.4504,30.4647,30.4504,30.4575,94100.0
2013-10-21 13:20:00,42.42,42.43,42.4,42.41,29400.0,30.4575,30.4647,30.4432,30.4504,29400.0
2013-10-21 13:25:00,42.41,42.41,42.4,42.4,8400.0,30.4504,30.4504,30.4432,30.4432,8400.0
2013-10-21 13:30:00,42.41,42.41,42.39,42.41,34200.0,30.4504,30.4504,30.436,30.4504,34200.0
2013-10-21 13:35:00,42.4,42.48,42.39,42.45,252000.0,30.4432,30.5006,30.436,30.4791,252000.0
2013-10-21 13:40:00,42.45,42.49,42.43,42.46,440800.0,30.4791,30.5078,30.4647,30.4863,440800.0
2013-10-21 13:45:00,42.45,42.46,42.43,42.46,38300.0,30.4791,30.4863,30.4647,30.4863,38300.0
2013-10-21 13:50:00,42.46,42.5,42.45,42.48,200100.0,30.4863,30.515,30.4791,30.5006,200100.0
2013-10-21 13:55:00,42.48,42.51,42.48,42.5,92400.0,30.5006,30.5222,30.5006,30.515,92400.0
2013-10-21 14:00:00,42.5,42.5,42.45,42.46,86900.0,30.515,30.515,30.4791,30.4863,86900.0
2013-10-21 14:05:00,42.46,42.47,42.45,42.46,60900.0,30.4863,30.4934,30.4791,30.4863,60900.0
2013-10-21 14:10:00,42.45,42.46,42.42,42.44,106700.0,30.4791,30.4863,30.4575,30.4719,106700.0
2013-10-21 14:15:00,42.44,42.45,42.41,42.43,129200.0,30.4719,30.4791,30.4504,30.4647,129200.0
2013-10-21 14:20:00,42.42,42.44,42.4,42.43,274900.0,30.4575,30.4719,30.4432,30.4647,274900.0
2013-10-21 14:25:00,42.43,42.43,42.4,42.41,94500.0,30.4647,30.4647,30.4432,30.4504,94500.0
2013-10-21 14:30:00,42.42,42.43,42.4,42.43,129200.0,30.4575,30.4647,30.4432,30.4647,129200.0
2013-10-21 14:35:00,42.43,42.44,42.42,42.43,69500.0,30.4647,30.4719,30.4575,30.4647,69500.0
2013-10-21 14:40:00,42.43,42.44,42.41,42.42,90100.0,30.4647,30.4719,30.4504,30.4575,90100.0
2013-10-21 14:45:00,42.43,42.45,42.42,42.45,61700.0,30.4647,30.4791,30.4575,30.4791,61700.0
2013-10-21 14:50:00,42.45,42.45,42.44,42.44,48200.0,30.4791,30.4791,30.4719,30.4719,48200.0
2013-10-21 14:55:00,42.44,42.44,42.41,42.43,70800.0,30.4719,30.4719,30.4504,30.4647,70800.0
2013-10-21 15:00:00,42.43,42.49,42.42,42.48,216200.0,30.4647,30.5078,30.4575,30.5006,216200.0
2013-10-21 15:05:00,42.49,42.51,42.48,42.49,162600.0,30.5078,30.5222,30.5006,30.5078,162600.0
2013-10-21 15:10:00,42.5,42.51,42.49,42.5,96500.0,30.515,30.5222,30.5078,30.515,96500.0
2013-10-21 15:15:00,42.51,42.54,42.5,42.52,370800.0,30.5222,30.5437,30.515,30.5293,370800.0
2013-10-21 15:20:00,42.51,42.53,42.48,42.51,108200.0,30.5222,30.5365,30.5006,30.5222,108200.0
2013-10-21 15:25:00,42.51,42.52,42.48,42.49,159600.0,30.5222,30.5293,30.5006,30.5078,159600.0
2013-10-21 15:30:00,42.49,42.49,42.44,42.46,212600.0,30.5078,30.5078,30.4719,30.4863,212600.0
2013-10-21 15:35:00,42.46,42.47,42.42,42.44,282700.0,30.4863,30.4934,30.4575,30.4719,282700.0
2013-10-21 15:40:00,42.44,42.45,42.42,42.44,124500.0,30.4719,30.4791,30.4575,30.4719,124500.0
2013-10-21 15:45:00,42.45,42.49,42.44,42.48,75600.0,30.4791,30.5078,30.4719,30.5006,75600.0
2013-10-21 15:50:00,42.49,42.51,42.48,42.5,181300.0,30.5078,30.5222,30.5006,30.515,181300.0
2013-10-21 15:55:00,42.5,42.52,42.46,42.51,823100.0,30.515,30.5293,30.4863,30.5222,823100.0
2013-10-22 09:30:00,42.76,42.82,42.72,42.82,866900.0,30.7017,30.7447,30.6729,30.7447,866900.0
2013-10-22 09:35:00,42.82,42.84,42.79,42.83,574800.0,30.7447,30.7591,30.7232,30.7519,574800.0
2013-10-22 09:40:00,42.82,42.89,42.82,42.88,598100.0,30.7447,30.795,30.7447,30.7878,598100.0
2013-10-22 09:45:00,42.88,42.94,42.88,42.93,251100.0,30.7878,30.8309,30.7878,30.8237,251100.0
2013-10-22 09:50:00,42.94,43.07,42.93,43.06,392900.0,30.8309,30.9242,30.8237,30.9171,392900.0
2013-10-22 09:55:00,43.07,43.08,43.06,43.08,222600.0,30.9242,30.9314,30.9171,30.9314,222600.0
2013-10-22 10:00:00,43.08,43.14,43.07,43.14,242600.0,30.9314,30.9745,30.9242,30.9745,242600.0
2013-10-22 10:05:00,43.13,43.15,43.11,43.11,280400.0,30.9673,30.9817,30.953,30.953,280400.0
2013-10-22 10:10:00,43.1,43.14,43.09,43.1,217400.0,30.9458,30.9745,30.9386,30.9458,217400.0
2013-10-22 10:15:00,43.11,43.14,43.1,43.14,402200.0,30.953,30.9745,30.9458,30.9745,402200.0
2013-10-22 10:20:00,43.14,43.16,43.13,43.14,236100.0,30.9745,30.9889,30.9673,30.9745,236100.0
2013-10-22 10:25:00,43.14,43.15,43.1,43.12,414800.0,30.9745,30.9817,30.9458,30.9601,414800.0
2013-10-22 10:30:00,43.12,43.13,43.1,43.11,157200.0,30.9601,30.9673,30.9458,30.953,157200.0
2013-10-22 10:35:00,43.1,43.12,43.08,43.12,341500.0,30.9458,30.9601,30.9314,30.9601,341500.0
2013-10-22 10:40:00,43.11,43.12,43.04,43.07,477900.0,30.953,30.9601,30.9027,30.9242,477900.0
2013-10-22 10:45:00,43.07,43.07,43.03,43.04,468800.0,30.9242,30.9242,30.8955,30.9027,468800.0
2013-10-22 10:50:00,43.04,43.05,42.97,42.97,266800.0,30.9027,30.9099,30.8524,30.8524,266800.0
2013-10-22 10:55:00,42.97,42.97,42.9,42.97,323100.0,30.8524,30.8524,30.8022,30.8524,323100.0
2013-10-22 11:00:00,42.97,43.02,42.95,42.99,485900.0,30.8524,30.8883,30.8381,30.8668,485900.0
2013-10-22 11:05:00,42.99,43.03,42.97,42.99,129000.0,30.8668,30.8955,30.8524,30.8668,129000.0
2013-10-22 11:10:00,42.99,43.02,42.93,42.93,229700.0,30.8668,30.8883,30.8237,30.8237,229700.0
2013-10-22 11:15:00,42.93,42.97,42.91,42.97,113500.0,30.8237,30.8524,30.8094,30.8524,113500.0
2013-10-22 11:20:00,42.96,42.97,42.91,42.92,173200.0,30.8453,30.8524,30.8094,30.8165,173200.0
2013-10-22 11:25:00,42.92,42.96,42.91,42.94,130800.0,30.8165,30.8453,30.8094,30.8309,130800.0
2013-10-22 11:30:00,42.94,42.97,42.9,42.93,111500.0,30.8309,30.8524,30.8022,30.8237,111500.0
2013-10-22 11:35:00,42.94,43.0,42.93,42.98,100100.0,30.8309,30.874,30.8237,30.8596,100100.0
2013-10-22 11:40:00,42.99,43.01,42.98,43.0,162800.0,30.8668,30.8812,30.8596,30.874,162800.0
2013-10-22 11:45:00,43.0,43.0,42.97,42.98,112000.0,30.874,30.874,30.8524,30.8596,112000.0
2013-10-22 11:50:00,42.99,43.02,42.99,43.01,52700.0,30.8668,30.8883,30.8668,30.8812,52700.0
2013-10-22 11:55:00,43.0,43.02,42.98,43.01,61100.0,30.874,30.8883,30.8596,30.8812,61100.0
2013-10-22 12:00:00,43.02,43.03,43.0,43.01,146000.0,30.8883,30.8955,30.874,30.8812,146000.0
2013-10-22 12:05:00,43.01,43.02,42.98,42.99,47700.0,30.8812,30.8883,30.8596,30.8668,47700.0
2013-10-22 12:10:00,42.99,43.0,42.96,42.96,106900.0,30.8668,30.874,30.8453,30.8453,106900.0
2013-10-22 12:15:00,42.96,42.97,42.95,42.97,55000.0,30.8453,30.8524,30.8381,30.8524,55000.0
2013-10-22 12:20:00,42.97,42.99,42.95,42.98,86400.0,30.8524,30.8668,30.8381,30.8596,86400.0
2013-10-22 12:25:00,42.99,43.01,42.98,42.99,110600.0,30.8668,30.8812,30.8596,30.8668,110600.0
2013-10-22 12:30:00,42.99,42.99,42.97,42.99,114700.0,30.8668,30.8668,30.8524,30.8668,114700.0
2013-10-22 12:35:00,42.98,43.0,42.95,42.95,65100.0,30.8596,30.874,30.8381,30.8381,65100.0
2013-10-22 12:40:00,42.96,42.97,42.93,42.93,119700.0,30.8453,30.8524,30.8237,30.8237,119700.0
2013-10-22 12:45:00,42.94,42.94,42.91,42.93,78800.0,30.8309,30.8309,30.8094,30.8237,78800.0
2013-10-22 12:50:00,42.93,42.97,42.92,42.95,90200.0,30.8237,30.8524,30.8165,30.8381,90200.0
2013-10-22 12:55:00,42.95,42.97,42.94,42.97,139800.0,30.8381,30.8524,30.8309,30.8524,139800.0
2013-10-22 13:00:00,42.97,42.98,42.95,42.97,119800.0,30.8524,30.8596,30.8381,30.8524,119800.0
2013-10-22 13:05:00,42.98,43.0,42.98,42.99,122900.0,30.8596,30.874,30.8596,30.8668,122900.0
2013-10-22 13:10:00,42.98,42.99,42.97,42.98,95300.0,30.8596,30.8668,30.8524,30.8596,95300.0
2013-10-22 13:15:00,42.99,43.01,42.98,43.0,64400.0,30.8668,30.8812,30.8596,30.874,64400.0
2013-10-22 13:20:00,43.01,43.02,42.99,43.0,95900.0,30.8812,30.8883,30.8668,30.874,95900.0
2013-10-22 13:25:00,43.0,43.01,42.99,42.99,122400.0,30.874,30.8812,30.8668,30.8668,122400.0
2013-10-22 13:30:00,42.99,43.0,42.95,42.99,342300.0,30.8668,30.874,30.8381,30.8668,342300.0
2013-10-22 13:35:00,43.0,43.02,42.99,43.02,233500.0,30.874,30.8883,30.8668,30.8883,233500.0
2013-10-22 13:40:00,43.02,43.02,43.0,43.01,167000.0,30.8883,30.8883,30.874,30.8812,167000.0
2013-10-22 13:45:00,43.01,43.02,42.98,43.01,125400.0,30.8812,30.8883,30.8596,30.8812,125400.0
2013-10-22 13:50:00,43.02,43.03,43.01,43.03,70000.0,30.8883,30.8955,30.8812,30.8955,70000.0
2013-10-22 13:55:00,43.03,43.04,43.02,43.02,94700.0,30.8955,30.9027,30.8883,30.8883,94700.0
2013-10-22 14:00:00,43.03,43.05,43.02,43.03,231700.0,30.8955,30.9099,30.8883,30.8955,231700.0
2013-10-22 14:05:00,43.03,43.05,43.01,43.05,232900.0,30.8955,30.9099,30.8812,30.9099,232900.0
2013-10-22 14:10:00,43.05,43.08,43.04,43.06,135600.0,30.9099,30.9314,30.9027,30.9171,135600.0
2013-10-22 14:15:00,43.07,43.08,43.06,43.08,190500.0,30.9242,30.9314,30.9171,30.9314,190500.0
2013-10-22 14:20:00,43.07,43.07,43.02,43.03,174800.0,30.9242,30.9242,30.8883,30.8955,174800.0
2013-10-22 14:25:00,43.03,43.03,43.01,43.03,282900.0,30.8955,30.8955,30.8812,30.8955,282900.0
2013-10-22 14:30:00,43.03,43.05,43.02,43.05,179200.0,30.8955,30.9099,30.8883,30.9099,179200.0
2013-10-22 14:35:00,43.05,43.07,43.04,43.07,299000.0,30.9099,30.9242,30.9027,30.9242,299000.0
2013-10-22 14:40:00,43.06,43.09,43.06,43.09,213800.0,30.9171,30.9386,30.9171,30.9386,213800.0
2013-10-22 14:45:00,43.09,43.12,43.08,43.11,312000.0,30.9386,30.9601,30.9314,30.953,312000.0
2013-10-22 14:50:00,43.1,43.14,43.1,43.12,547800.0,30.9458,30.9745,30.9458,30.9601,547800.0
2013-10-22 14:55:00,43.12,43.13,43.1,43.1,320300.0,30.9601,30.9673,30.9458,30.9458,320300.0
2013-10-22 15:00:00,43.1,43.13,43.1,43.12,97300.0,30.9458,30.9673,30.9458,30.9601,97300.0
2013-10-22 15:05:00,43.12,43.12,43.09,43.09,172200.0,30.9601,30.9601,30.9386,30.9386,172200.0
2013-10-22 15:10:00,43.1,43.12,43.09,43.11,211700.0,30.9458,30.9601,30.9386,30.953,211700.0
2013-10-22 15:15:00,43.1,43.11,43.04,43.05,718500.0,30.9458,30.953,30.9027,30.9099,718500.0
2013-10-22 15:20:00,43.06,43.08,43.04,43.06,280000.0,30.9171,30.9314,30.9027,30.9171,280000.0
2013-10-22 15:25:00,43.06,43.09,43.05,43.07,214300.0,30.9171,30.9386,30.9099,30.9242,214300.0
2013-10-22 15:30:00,43.07,43.07,43.03,43.03,179300.0,30.9242,30.9242,30.8955,30.8955,179300.0
2013-10-22 15:35:00,43.03,43.05,43.02,43.02,159200.0,30.8955,30.9099,30.8883,30.8883,159200.0
2013-10-22 15:40:00,43.03,43.03,43.01,43.01,169800.0,30.8955,30.8955,30.8812,30.8812,169800.0
2013-10-22 15:45:00,43.02,43.02,42.95,42.95,260500.0,30.8883,30.8883,30.8381,30.8381,260500.0
2013-10-22 15:50:00,42.95,42.98,42.95,42.97,239100.0,30.8381,30.8596,30.8381,30.8524,239100.0
2013-10-22 15:55:00,42.97,42.97,42.91,42.94,500100.0,30.8524,30.8524,30.8094,30.8309,500100.0
2013-10-23 09:30:00,42.29,42.29,42.16,42.22,569700.0,30.3642,30.3642,30.2709,30.3139,569700.0
2013-10-23 09:35:00,42.22,42.22,42.15,42.19,299200.0,30.3139,30.3139,30.2637,30.2924,299200.0
2013-10-23 09:40:00,42.18,42.21,42.15,42.15,226900.0,30.2852,30.3068,30.2637,30.2637,226900.0
2013-10-23 09:45:00,42.15,42.15,42.12,42.14,437100.0,30.2637,30.2637,30.2421,30.2565,437100.0
2013-10-23 09:50:00,42.15,42.18,42.1,42.13,427000.0,30.2637,30.2852,30.2278,30.2493,427000.0
2013-10-23 09:55:00,42.14,42.14,42.05,42.07,305400.0,30.2565,30.2565,30.1919,30.2062,305400.0
2013-10-23 10:00:00,42.07,42.11,42.03,42.08,223600.0,30.2062,30.235,30.1775,30.2134,223600.0
2013-10-23 10:05:00,42.08,42.12,42.05,42.12,272800.0,30.2134,30.2421,30.1919,30.2421,272800.0
2013-10-23 10:10:00,42.11,42.16,42.11,42.16,679500.0,30.235,30.2709,30.235,30.2709,679500.0
2013-10-23 10:15:00,42.16,42.16,42.08,42.11,222600.0,30.2709,30.2709,30.2134,30.235,222600.0
2013-10-23 10:20:00,42.11,42.12,42.06,42.08,221000.0,30.235,30.2421,30.1991,30.2134,221000.0
2013-10-23 10:25:00,42.07,42.09,42.04,42.06,173700.0,30.2062,30.2206,30.1847,30.1991,173700.0
2013-10-23 10:30:00,42.06,42.14,42.05,42.14,217300.0,30.1991,30.2565,30.1919,30.2565,217300.0
2013-10-23 10:35:00,42.15,42.18,42.14,42.18,433500.0,30.2637,30.2852,30.2565,30.2852,433500.0
2013-10-23 10:40:00,42.18,42.2,42.16,42.17,199600.0,30.2852,30.2996,30.2709,30.278,199600.0
2013-10-23 10:45:00,42.18,42.18,42.12,42.12,201000.0,30.2852,30.2852,30.2421,30.2421,201000.0
2013-10-23 10:50:00,42.12,42.14,42.07,42.12,772500.0,30.2421,30.2565,30.2062,30.2421,772500.0
2013-10-23 10:55:00,42.12,42.15,42.11,42.14,218300.0,30.2421,30.2637,30.235,30.2565,218300.0
2013-10-23 11:00:00,42.15,42.17,42.13,42.16,106800.0,30.2637,30.278,30.2493,30.2709,106800.0
2013-10-23 11:05:00,42.16,42.17,42.14,42.15,97900.0,30.2709,30.278,30.2565,30.2637,97900.0
2013-10-23 11:10:00,42.14,42.15,42.13,42.14,254200.0,30.2565,30.2637,30.2493,30.2565,254200.0
2013-10-23 11:15:00,42.14,42.18,42.14,42.17,190900.0,30.2565,30.2852,30.2565,30.278,190900.0
2013-10-23 11:20:00,42.17,42.25,42.16,42.22,236100.0,30.278,30.3355,30.2709,30.3139,236100.0
2013-10-23 11:25:00,42.23,42.23,42.18,42.18,141200.0,30.3211,30.3211,30.2852,30.2852,141200.0
2013-10-23 11:30:00,42.19,42.25,42.19,42.22,168900.0,30.2924,30.3355,30.2924,30.3139,168900.0
2013-10-23 11:35:00,42.22,42.25,42.2,42.2,119500.0,30.3139,30.3355,30.2996,30.2996,119500.0
2013-10-23 11:40:00,42.21,42.24,42.2,42.24,145100.0,30.3068,30.3283,30.2996,30.3283,145100.0
2013-10-23 11:45:00,42.24,42.24,42.22,42.23,115600.0,30.3283,30.3283,30.3139,30.3211,115600.0
2013-10-23 11:50:00,42.23,42.23,42.2,42.21,112000.0,30.3211,30.3211,30.2996,30.3068,112000.0
2013-10-23 11:55:00,42.21,42.26,42.21,42.23,365200.0,30.3068,30.3427,30.3068,30.3211,365200.0
2013-10-23 12:00:00,42.23,42.24,42.22,42.23,436900.0,30.3211,30.3283,30.3139,30.3211,436900.0
2013-10-23 12:05:00,42.23,42.24,42.19,42.2,439000.0,30.3211,30.3283,30.2924,30.2996,439000.0
2013-10-23 12:10:00,42.2,42.21,42.18,42.21,151500.0,30.2996,30.3068,30.2852,30.3068,151500.0
2013-10-23 12:15:00,42.2,42.23,42.17,42.19,141200.0,30.2996,30.3211,30.278,30.2924,141200.0
2013-10-23 12:20:00,42.19,42.2,42.15,42.17,157900.0,30.2924,30.2996,30.2637,30.278,157900.0
2013-10-23 12:25:00,42.16,42.16,42.13,42.14,120000.0,30.2709,30.2709,30.2493,30.2565,120000.0
2013-10-23 12:30:00,42.15,42.15,42.12,42.13,127200.0,30.2637,30.2637,30.2421,30.2493,127200.0
2013-10-23 12:35:00,42.14,42.16,42.12,42.15,157900.0,30.2565,30.2709,30.2421,30.2637,157900.0
2013-10-23 12:40:00,42.14,42.16,42.12,42.13,1280500.0,30.2565,30.2709,30.2421,30.2493,1280500.0
2013-10-23 12:45:00,42.13,42.16,42.13,42.16,146800.0,30.2493,30.2709,30.2493,30.2709,146800.0
2013-10-23 12:50:00,42.16,42.16,42.15,42.16,126200.0,30.2709,30.2709,30.2637,30.2709,126200.0
2013-10-23 12:55:00,42.15,42.19,42.15,42.18,84700.0,30.2637,30.2924,30.2637,30.2852,84700.0
2013-10-23 13:00:00,42.18,42.18,42.15,42.17,99000.0,30.2852,30.2852,30.2637,30.278,99000.0
2013-10-23 13:05:00,42.17,42.2,42.17,42.17,116000.0,30.278,30.2996,30.278,30.278,116000.0
2013-10-23 13:10:00,42.16,42.17,42.15,42.15,34000.0,30.2709,30.278,30.2637,30.2637,34000.0
2013-10-23 13:15:00,42.15,42.16,42.15,42.16,25800.0,30.2637,30.2709,30.2637,30.2709,25800.0
2013-10-23 13:20:00,42.16,42.16,42.13,42.14,73400.0,30.2709,30.2709,30.2493,30.2565,73400.0
2013-10-23 13:25:00,42.14,42.17,42.13,42.16,325600.0,30.2565,30.278,30.2493,30.2709,325600.0
2013-10-23 13:30:00,42.16,42.16,42.12,42.13,102300.0,30.2709,30.2709,30.2421,30.2493,102300.0
2013-10-23 13:35:00,42.12,42.13,42.11,42.12,29300.0,30.2421,30.2493,30.235,30.2421,29300.0
2013-10-23 13:40:00,42.11,42.12,42.08,42.09,68700.0,30.235,30.2421,30.2134,30.2206,68700.0
2013-10-23 13:45:00,42.08,42.1,42.08,42.1,199500.0,30.2134,30.2278,30.2134,30.2278,199500.0
2013-10-23 13:50:00,42.11,42.16,42.1,42.14,70300.0,30.235,30.2709,30.2278,30.2565,70300.0
2013-10-23 13:55:00,42.14,42.14,42.11,42.11,96300.0,30.2565,30.2565,30.235,30.235,96300.0
2013-10-23 14:00:00,42.12,42.13,42.1,42.11,42000.0,30.2421,30.2493,30.2278,30.235,42000.0
2013-10-23 14:05:00,42.1,42.13,42.09,42.09,171000.0,30.2278,30.2493,30.2206,30.2206,171000.0
2013-10-23 14:10:00,42.09,42.12,42.09,42.09,37400.0,30.2206,30.2421,30.2206,30.2206,37400.0
2013-10-23 14:15:00,42.1,42.12,42.08,42.09,52400.0,30.2278,30.2421,30.2134,30.2206,52400.0
2013-10-23 14:20:00,42.09,42.1,42.07,42.07,72000.0,30.2206,30.2278,30.2062,30.2062,72000.0
2013-10-23 14:25:00,42.08,42.09,42.07,42.07,83800.0,30.2134,30.2206,30.2062,30.2062,83800.0
2013-10-23 14:30:00,42.07,42.09,42.07,42.08,124800.0,30.2062,30.2206,30.2062,30.2134,124800.0
2013-10-23 14:35:00,42.07,42.08,42.04,42.06,174300.0,30.2062,30.2134,30.1847,30.1991,174300.0
2013-10-23 14:40:00,42.05,42.12,42.05,42.11,99600.0,30.1919,30.2421,30.1919,30.235,99600.0
2013-10-23 14:45:00,42.12,42.13,42.09,42.12,130900.0,30.2421,30.2493,30.2206,30.2421,130900.0
2013-10-23 14:50:00,42.11,42.12,42.07,42.07,72000.0,30.235,30.2421,30.2062,30.2062,72000.0
2013-10-23 14:55:00,42.07,42.08,42.06,42.06,64800.0,30.2062,30.2134,30.1991,30.1991,64800.0
2013-10-23 15:00:00,42.06,42.07,42.05,42.06,111000.0,30.1991,30.2062,30.1919,30.1991,111000.0
2013-10-23 15:05:00,42.06,42.09,42.05,42.06,197200.0,30.1991,30.2206,30.1919,30.1991,197200.0
2013-10-23 15:10:00,42.06,42.09,42.06,42.08,161300.0,30.1991,30.2206,30.1991,30.2134,161300.0
2013-10-23 15:15:00,42.08,42.08,42.03,42.04,138400.0,30.2134,30.2134,30.1775,30.1847,138400.0
2013-10-23 15:20:00,42.04,42.05,42.02,42.05,102300.0,30.1847,30.1919,30.1703,30.1919,102300.0
2013-10-23 15:25:00,42.04,42.05,42.02,42.02,118700.0,30.1847,30.1919,30.1703,30.1703,118700.0
2013-10-23 15:30:00,42.02,42.06,42.0,42.03,97500.0,30.1703,30.1991,30.156,30.1775,97500.0
2013-10-23 15:35:00,42.03,42.07,42.03,42.03,251000.0,30.1775,30.2062,30.1775,30.1775,251000.0
2013-10-23 15:40:00,42.03,42.06,42.02,42.03,365400.0,30.1775,30.1991,30.1703,30.1775,365400.0
2013-10-23 15:45:00,42.03,42.03,41.97,41.99,542100.0,30.1775,30.1775,30.1344,30.1488,542100.0
2013-10-23 15:50:00,41.99,42.0,41.96,41.97,275600.0,30.1488,30.156,30.1273,30.1344,275600.0
2013-10-23 15:55:00,41.97,41.98,41.93,41.97,969300.0,30.1344,30.1416,30.1057,30.1344,969300.0
2013-10-24 09:30:00,42.13,42.17,42.03,42.03,462000.0,30.2493,30.278,30.1775,30.1775,462000.0
2013-10-24 09:35:00,42.04,42.07,41.96,41.97,652600.0,30.1847,30.2062,30.1273,30.1344,652600.0
2013-10-24 09:40:00,41.97,41.98,41.93,41.95,129200.0,30.1344,30.1416,30.1057,30.1201,129200.0
2013-10-24 09:45:00,41.96,41.96,41.9,41.91,300400.0,30.1273,30.1273,30.0842,30.0914,300400.0
2013-10-24 09:50:00,41.91,41.97,41.9,41.95,253700.0,30.0914,30.1344,30.0842,30.1201,253700.0
2013-10-24 09:55:00,41.96,42.0,41.95,41.97,148800.0,30.1273,30.156,30.1201,30.1344,148800.0
2013-10-24 10:00:00,41.97,41.98,41.93,41.94,125900.0,30.1344,30.1416,30.1057,30.1129,125900.0
2013-10-24 10:05:00,41.93,41.96,41.91,41.95,185900.0,30.1057,30.1273,30.0914,30.1201,185900.0
2013-10-24 10:10:00,41.95,41.98,41.94,41.96,164200.0,30.1201,30.1416,30.1129,30.1273,164200.0
2013-10-24 10:15:00,41.95,41.97,41.94,41.96,91400.0,30.1201,30.1344,30.1129,30.1273,91400.0
2013-10-24 10:20:00,41.96,41.99,41.95,41.96,127300.0,30.1273,30.1488,30.1201,30.1273,127300.0
2013-10-24 10:25:00,41.96,41.96,41.92,41.94,218900.0,30.1273,30.1273,30.0985,30.1129,218900.0
2013-10-24 10:30:00,41.94,41.95,41.92,41.93,247500.0,30.1129,30.1201,30.0985,30.1057,247500.0
2013-10-24 10:35:00,41.93,41.97,41.93,41.93,154300.0,30.1057,30.1344,30.1057,30.1057,154300.0
2013-10-24 10:40:00,41.93,41.95,41.92,41.94,94300.0,30.1057,30.1201,30.0985,30.1129,94300.0
2013-10-24 10:45:00,41.94,41.96,41.93,41.95,92000.0,30.1129,30.1273,30.1057,30.1201,92000.0
2013-10-24 10:50:00,41.96,41.96,41.93,41.96,131900.0,30.1273,30.1273,30.1057,30.1273,131900.0
2013-10-24 10:55:00,41.96,41.97,41.94,41.97,215800.0,30.1273,30.1344,30.1129,30.1344,215800.0
2013-10-24 11:00:00,41.96,41.98,41.94,41.95,186000.0,30.1273,30.1416,30.1129,30.1201,186000.0
2013-10-24 11:05:00,41.96,41.98,41.96,41.98,62000.0,30.1273,30.1416,30.1273,30.1416,62000.0
2013-10-24 11:10:00,41.97,42.01,41.96,41.99,173100.0,30.1344,30.1632,30.1273,30.1488,173100.0
2013-10-24 11:15:00,41.99,42.0,41.96,41.98,66200.0,30.1488,30.156,30.1273,30.1416,66200.0
2013-10-24 11:20:00,41.98,42.0,41.97,41.98,54800.0,30.1416,30.156,30.1344,30.1416,54800.0
2013-10-24 11:25:00,41.97,42.02,41.97,41.99,70000.0,30.1344,30.1703,30.1344,30.1488,70000.0
2013-10-24 11:30:00,42.0,42.02,41.98,41.98,42900.0,30.156,30.1703,30.1416,30.1416,42900.0
2013-10-24 11:35:00,42.0,42.02,41.99,42.02,60800.0,30.156,30.1703,30.1488,30.1703,60800.0
2013-10-24 11:40:00,42.01,42.02,41.97,41.97,80000.0,30.1632,30.1703,30.1344,30.1344,80000.0
2013-10-24 11:45:00,41.97,41.99,41.96,41.97,78600.0,30.1344,30.1488,30.1273,30.1344,78600.0
2013-10-24 11:50:00,41.97,42.0,41.97,41.98,49200.0,30.1344,30.156,30.1344,30.1416,49200.0
2013-10-24 11:55:00,41.98,41.99,41.97,41.99,202400.0,30.1416,30.1488,30.1344,30.1488,202400.0
2013-10-24 12:00:00,41.99,41.99,41.94,41.95,1226900.0,30.1488,30.1488,30.1129,30.1201,1226900.0
2013-10-24 12:05:00,41.96,41.97,41.94,41.95,55500.0,30.1273,30.1344,30.1129,30.1201,55500.0
2013-10-24 12:10:00,41.96,41.96,41.93,41.95,52700.0,30.1273,30.1273,30.1057,30.1201,52700.0
2013-10-24 12:15:00,41.94,41.96,41.93,41.93,67100.0,30.1129,30.1273,30.1057,30.1057,67100.0
2013-10-24 12:20:00,41.92,41.93,41.91,41.92,91100.0,30.0985,30.1057,30.0914,30.0985,91100.0
2013-10-24 12:25:00,41.92,41.93,41.9,41.91,31200.0,30.0985,30.1057,30.0842,30.0914,31200.0
2013-10-24 12:30:00,41.91,41.92,41.84,41.85,313700.0,30.0914,30.0985,30.0411,30.0483,313700.0
2013-10-24 12:35:00,41.84,41.84,41.82,41.82,164400.0,30.0411,30.0411,30.0267,30.0267,164400.0
2013-10-24 12:40:00,41.82,41.83,41.79,41.81,351100.0,30.0267,30.0339,30.0052,30.0196,351100.0
2013-10-24 12:45:00,41.81,41.85,41.8,41.83,339600.0,30.0196,30.0483,30.0124,30.0339,339600.0
2013-10-24 12:50:00,41.82,41.84,41.81,41.82,130800.0,30.0267,30.0411,30.0196,30.0267,130800.0
2013-10-24 12:55:00,41.82,41.89,41.82,41.89,433500.0,30.0267,30.077,30.0267,30.077,433500.0
2013-10-24 13:00:00,41.88,41.89,41.86,41.87,182300.0,30.0698,30.077,30.0555,30.0626,182300.0
2013-10-24 13:05:00,41.87,41.88,41.85,41.86,160200.0,30.0626,30.0698,30.0483,30.0555,160200.0
2013-10-24 13:10:00,41.87,41.87,41.84,41.84,96800.0,30.0626,30.0626,30.0411,30.0411,96800.0
2013-10-24 13:15:00,41.84,41.84,41.81,41.82,207500.0,30.0411,30.0411,30.0196,30.0267,207500.0
2013-10-24 13:20:00,41.82,41.85,41.81,41.84,177600.0,30.0267,30.0483,30.0196,30.0411,177600.0
2013-10-24 13:25:00,41.85,41.87,41.84,41.86,152700.0,30.0483,30.0626,30.0411,30.0555,152700.0
2013-10-24 13:30:00,41.85,41.86,41.85,41.86,154000.0,30.0483,30.0555,30.0483,30.0555,154000.0
2013-10-24 13:35:00,41.86,41.86,41.83,41.84,47100.0,30.0555,30.0555,30.0339,30.0411,47100.0
2013-10-24 13:40:00,41.83,41.85,41.83,41.85,119800.0,30.0339,30.0483,30.0339,30.0483,119800.0
2013-10-24 13:45:00,41.85,41.85,41.83,41.83,69100.0,30.0483,30.0483,30.0339,30.0339,69100.0
2013-10-24 13:50:00,41.84,41.84,41.82,41.83,113100.0,30.0411,30.0411,30.0267,30.0339,113100.0
2013-10-24 13:55:00,41.83,41.86,41.82,41.85,148800.0,30.0339,30.0555,30.0267,30.0483,148800.0
2013-10-24 14:00:00,41.86,41.86,41.85,41.86,37800.0,30.0555,30.0555,30.0483,30.0555,37800.0
2013-10-24 14:05:00,41.86,41.86,41.85,41.86,55000.0,30.0555,30.0555,30.0483,30.0555,55000.0
2013-10-24 14:10:00,41.86,41.86,41.85,41.85,76600.0,30.0555,30.0555,30.0483,30.0483,76600.0
2013-10-24 14:15:00,41.85,41.86,41.83,41.86,230900.0,30.0483,30.0555,30.0339,30.0555,230900.0
2013-10-24 14:20:00,41.85,41.88,41.85,41.87,298900.0,30.0483,30.0698,30.0483,30.0626,298900.0
2013-10-24 14:25:00,41.87,41.88,41.85,41.85,76000.0,30.0626,30.0698,30.0483,30.0483,76000.0
2013-10-24 14:30:00,41.86,41.86,41.84,41.84,126700.0,30.0555,30.0555,30.0411,30.0411,126700.0
2013-10-24 14:35:00,41.84,41.86,41.84,41.86,294700.0,30.0411,30.0555,30.0411,30.0555,294700.0
2013-10-24 14:40:00,41.85,41.87,41.84,41.87,185800.0,30.0483,30.0626,30.0411,30.0626,185800.0
2013-10-24 14:45:00,41.86,41.9,41.86,41.9,142400.0,30.0555,30.0842,30.0555,30.0842,142400.0
2013-10-24 14:50:00,41.9,41.9,41.89,41.9,49200.0,30.0842,30.0842,30.077,30.0842,49200.0
2013-10-24 14:55:00,41.9,41.93,41.89,41.92,174900.0,30.0842,30.1057,30.077,30.0985,174900.0
2013-10-24 15:00:00,41.91,41.92,41.89,41.9,223200.0,30.0914,30.0985,30.077,30.0842,223200.0
2013-10-24 15:05:00,41.9,41.93,41.89,41.9,236100.0,30.0842,30.1057,30.077,30.0842,236100.0
2013-10-24 15:10:00,41.9,41.9,41.89,41.9,205400.0,30.0842,30.0842,30.077,30.0842,205400.0
2013-10-24 15:15:00,41.9,41.9,41.86,41.87,308900.0,30.0842,30.0842,30.0555,30.0626,308900.0
2013-10-24 15:20:00,41.86,41.88,41.86,41.87,276900.0,30.0555,30.0698,30.0555,30.0626,276900.0
2013-10-24 15:25:00,41.87,41.88,41.85,41.86,202600.0,30.0626,30.0698,30.0483,30.0555,202600.0
2013-10-24 15:30:00,41.86,41.87,41.84,41.85,154700.0,30.0555,30.0626,30.0411,30.0483,154700.0
2013-10-24 15:35:00,41.85,41.87,41.84,41.84,279600.0,30.0483,30.0626,30.0411,30.0411,279600.0
2013-10-24 15:40:00,41.84,41.85,41.82,41.82,211000.0,30.0411,30.0483,30.0267,30.0267,211000.0
2013-10-24 15:45:00,41.83,41.84,41.82,41.84,288900.0,30.0339,30.0411,30.0267,30.0411,288900.0
2013-10-24 15:50:00,41.83,41.87,41.83,41.87,504200.0,30.0339,30.0626,30.0339,30.0626,504200.0
2013-10-24 15:55:00,41.87,41.9,41.86,41.89,1616200.0,30.0626,30.0842,30.0555,30.077,1616200.0
2013-10-25 09:30:00,41.96,41.98,41.87,41.92,425700.0,30.1273,30.1416,30.0626,30.0985,425700.0
2013-10-25 09:35:00,41.92,41.93,41.86,41.91,253600.0,30.0985,30.1057,30.0555,30.0914,253600.0
2013-10-25 09:40:00,41.91,41.92,41.85,41.87,306600.0,30.0914,30.0985,30.0483,30.0626,306600.0
2013-10-25 09:45:00,41.86,41.87,41.81,41.83,264700.0,30.0555,30.0626,30.0196,30.0339,264700.0
2013-10-25 09:50:00,41.83,41.91,41.82,41.9,219500.0,30.0339,30.0914,30.0267,30.0842,219500.0
2013-10-25 09:55:00,41.89,41.93,41.88,41.91,273200.0,30.077,30.1057,30.0698,30.0914,273200.0
2013-10-25 10:00:00,41.91,42.0,41.91,41.98,270400.0,30.0914,30.156,30.0914,30.1416,270400.0
2013-10-25 10:05:00,41.98,41.99,41.96,41.97,273100.0,30.1416,30.1488,30.1273,30.1344,273100.0
2013-10-25 10:10:00,41.97,41.98,41.92,41.95,431200.0,30.1344,30.1416,30.0985,30.1201,431200.0
2013-10-25 10:15:00,41.95,41.97,41.94,41.95,187000.0,30.1201,30.1344,30.1129,30.1201,187000.0
2013-10-25 10:20:00,41.95,41.97,41.93,41.93,123200.0,30.1201,30.1344,30.1057,30.1057,123200.0
2013-10-25 10:25:00,41.93,41.95,41.91,41.93,275800.0,30.1057,30.1201,30.0914,30.1057,275800.0
2013-10-25 10:30:00,41.93,41.94,41.87,41.89,369600.0,30.1057,30.1129,30.0626,30.077,369600.0
2013-10-25 10:35:00,41.9,41.94,41.89,41.91,119400.0,30.0842,30.1129,30.077,30.0914,119400.0
2013-10-25 10:40:00,41.91,41.93,41.88,41.91,150400.0,30.0914,30.1057,30.0698,30.0914,150400.0
2013-10-25 10:45:00,41.92,41.94,41.89,41.93,305400.0,30.0985,30.1129,30.077,30.1057,305400.0
2013-10-25 10:50:00,41.93,41.96,41.93,41.93,140500.0,30.1057,30.1273,30.1057,30.1057,140500.0
2013-10-25 10:55:00,41.93,41.95,41.92,41.93,135500.0,30.1057,30.1201,30.0985,30.1057,135500.0
2013-10-25 11:00:00,41.94,41.95,41.93,41.95,136300.0,30.1129,30.1201,30.1057,30.1201,136300.0
2013-10-25 11:05:00,41.95,41.97,41.92,41.92,223200.0,30.1201,30.1344,30.0985,30.0985,223200.0
2013-10-25 11:10:00,41.92,41.95,41.92,41.93,207900.0,30.0985,30.1201,30.0985,30.1057,207900.0
2013-10-25 11:15:00,41.94,41.95,41.92,41.92,144300.0,30.1129,30.1201,30.0985,30.0985,144300.0
2013-10-25 11:20:00,41.92,41.95,41.92,41.95,406800.0,30.0985,30.1201,30.0985,30.1201,406800.0
2013-10-25 11:25:00,41.94,41.95,41.93,41.95,111700.0,30.1129,30.1201,30.1057,30.1201,111700.0
2013-10-25 11:30:00,41.95,42.0,41.95,41.98,362100.0,30.1201,30.156,30.1201,30.1416,362100.0
2013-10-25 11:35:00,41.98,42.0,41.98,41.98,120300.0,30.1416,30.156,30.1416,30.1416,120300.0
2013-10-25 11:40:00,41.98,42.0,41.98,41.98,75200.0,30.1416,30.156,30.1416,30.1416,75200.0
2013-10-25 11:45:00,41.98,41.98,41.95,41.95,100400.0,30.1416,30.1416,30.1201,30.1201,100400.0
2013-10-25 11:50:00,41.95,41.96,41.93,41.95,264200.0,30.1201,30.1273,30.1057,30.1201,264200.0
2013-10-25 11:55:00,41.95,41.99,41.94,41.98,319100.0,30.1201,30.1488,30.1129,30.1416,319100.0
2013-10-25 12:00:00,41.98,42.0,41.98,41.98,90900.0,30.1416,30.156,30.1416,30.1416,90900.0
2013-10-25 12:05:00,41.98,42.03,41.98,42.02,109600.0,30.1416,30.1775,30.1416,30.1703,109600.0
2013-10-25 12:10:00,42.01,42.02,41.97,41.97,316900.0,30.1632,30.1703,30.1344,30.1344,316900.0
2013-10-25 12:15:00,41.97,41.99,41.97,41.97,170300.0,30.1344,30.1488,30.1344,30.1344,170300.0
2013-10-25 12:20:00,41.97,41.99,41.97,41.98,134100.0,30.1344,30.1488,30.1344,30.1416,134100.0
2013-10-25 12:25:00,41.99,42.0,41.95,41.95,133500.0,30.1488,30.156,30.1201,30.1201,133500.0
2013-10-25 12:30:00,41.96,41.98,41.95,41.98,59200.0,30.1273,30.1416,30.1201,30.1416,59200.0
2013-10-25 12:35:00,41.98,42.01,41.97,42.0,115700.0,30.1416,30.1632,30.1344,30.156,115700.0
2013-10-25 12:40:00,41.99,42.0,41.98,41.99,59800.0,30.1488,30.156,30.1416,30.1488,59800.0
2013-10-25 12:45:00,42.0,42.0,41.99,41.99,39500.0,30.156,30.156,30.1488,30.1488,39500.0
2013-10-25 12:50:00,42.0,42.02,42.0,42.0,143000.0,30.156,30.1703,30.156,30.156,143000.0
2013-10-25 12:55:00,42.01,42.03,42.0,42.02,67500.0,30.1632,30.1775,30.156,30.1703,67500.0
2013-10-25 13:00:00,42.02,42.03,42.01,42.02,69900.0,30.1703,30.1775,30.1632,30.1703,69900.0
2013-10-25 13:05:00,42.02,42.04,42.02,42.04,93500.0,30.1703,30.1847,30.1703,30.1847,93500.0
2013-10-25 13:10:00,42.03,42.04,42.02,42.03,351000.0,30.1775,30.1847,30.1703,30.1775,351000.0
2013-10-25 13:15:00,42.04,42.07,42.04,42.06,154500.0,30.1847,30.2062,30.1847,30.1991,154500.0
2013-10-25 13:20:00,42.05,42.05,42.01,42.03,566400.0,30.1919,30.1919,30.1632,30.1775,566400.0
2013-10-25 13:25:00,42.03,42.04,42.02,42.03,50500.0,30.1775,30.1847,30.1703,30.1775,50500.0
2013-10-25 13:30:00,42.03,42.04,42.01,42.02,69400.0,30.1775,30.1847,30.1632,30.1703,69400.0
2013-10-25 13:35:00,42.02,42.04,42.02,42.02,36700.0,30.1703,30.1847,30.1703,30.1703,36700.0
2013-10-25 13:40:00,42.02,42.04,42.02,42.04,24200.0,30.1703,30.1847,30.1703,30.1847,24200.0
2013-10-25 13:45:00,42.04,42.04,42.02,42.02,54100.0,30.1847,30.1847,30.1703,30.1703,54100.0
2013-10-25 13:50:00,42.02,42.04,42.02,42.02,62700.0,30.1703,30.1847,30.1703,30.1703,62700.0
2013-10-25 13:55:00,42.02,42.03,42.02,42.02,64600.0,30.1703,30.1775,30.1703,30.1703,64600.0
2013-10-25 14:00:00,42.03,42.05,42.02,42.04,28300.0,30.1775,30.1919,30.1703,30.1847,28300.0
2013-10-25 14:05:00,42.05,42.07,42.03,42.05,233900.0,30.1919,30.2062,30.1775,30.1919,233900.0
2013-10-25 14:10:00,42.05,42.06,42.05,42.06,24600.0,30.1919,30.1991,30.1919,30.1991,24600.0
2013-10-25 14:15:00,42.06,42.06,42.05,42.05,22000.0,30.1991,30.1991,30.1919,30.1919,22000.0
2013-10-25 14:20:00,42.06,42.06,42.05,42.05,28800.0,30.1991,30.1991,30.1919,30.1919,28800.0
2013-10-25 14:25:00,42.05,42.07,42.04,42.05,326000.0,30.1919,30.2062,30.1847,30.1919,326000.0
2013-10-25 14:30:00,42.05,42.06,42.03,42.04,170800.0,30.1919,30.1991,30.1775,30.1847,170800.0
2013-10-25 14:35:00,42.04,42.05,42.03,42.03,181400.0,30.1847,30.1919,30.1775,30.1775,181400.0
2013-10-25 14:40:00,42.04,42.05,42.03,42.05,46600.0,30.1847,30.1919,30.1775,30.1919,46600.0
2013-10-25 14:45:00,42.04,42.06,42.04,42.05,29700.0,30.1847,30.1991,30.1847,30.1919,29700.0
2013-10-25 14:50:00,42.06,42.06,42.03,42.04,76800.0,30.1991,30.1991,30.1775,30.1847,76800.0
2013-10-25 14:55:00,42.05,42.06,42.02,42.03,47600.0,30.1919,30.1991,30.1703,30.1775,47600.0
2013-10-25 15:00:00,42.03,42.04,42.0,42.01,319900.0,30.1775,30.1847,30.156,30.1632,319900.0
2013-10-25 15:05:00,42.01,42.02,41.98,42.0,144200.0,30.1632,30.1703,30.1416,30.156,144200.0
2013-10-25 15:10:00,42.0,42.02,41.99,42.0,183600.0,30.156,30.1703,30.1488,30.156,183600.0
2013-10-25 15:15:00,42.01,42.03,42.0,42.02,76600.0,30.1632,30.1775,30.156,30.1703,76600.0
2013-10-25 15:20:00,42.02,42.03,42.0,42.0,76500.0,30.1703,30.1775,30.156,30.156,76500.0
2013-10-25 15:25:00,42.0,42.03,42.0,42.02,54700.0,30.156,30.1775,30.156,30.1703,54700.0
2013-10-25 15:30:00,42.03,42.05,42.02,42.05,95300.0,30.1775,30.1919,30.1703,30.1919,95300.0
2013-10-25 15:35:00,42.04,42.05,42.04,42.05,50200.0,30.1847,30.1919,30.1847,30.1919,50200.0
2013-10-25 15:40:00,42.04,42.08,42.04,42.08,114900.0,30.1847,30.2134,30.1847,30.2134,114900.0
2013-10-25 15:45:00,42.08,42.11,42.07,42.1,79800.0,30.2134,30.235,30.2062,30.2278,79800.0
2013-10-25 15:50:00,42.11,42.14,42.11,42.11,242300.0,30.235,30.2565,30.235,30.235,242300.0
2013-10-25 15:55:00,42.12,42.14,42.08,42.1,1055800.0,30.2421,30.2565,30.2134,30.2278,1055800.0
2013-10-28 09:30:00,42.07,42.12,42.07,42.08,676900.0,30.2062,30.2421,30.2062,30.2134,676900.0
2013-10-28 09:35:00,42.08,42.13,42.08,42.12,593300.0,30.2134,30.2493,30.2134,30.2421,593300.0
2013-10-28 09:40:00,42.12,42.14,42.09,42.14,503200.0,30.2421,30.2565,30.2206,30.2565,503200.0
2013-10-28 09:45:00,42.14,42.17,42.14,42.17,430800.0,30.2565,30.278,30.2565,30.278,430800.0
2013-10-28 09:50:00,42.16,42.17,42.12,42.16,257800.0,30.2709,30.278,30.2421,30.2709,257800.0
2013-10-28 09:55:00,42.15,42.16,42.14,42.15,259700.0,30.2637,30.2709,30.2565,30.2637,259700.0
2013-10-28 10:00:00,42.15,42.21,42.14,42.21,240000.0,30.2637,30.3068,30.2565,30.3068,240000.0
2013-10-28 10:05:00,42.2,42.24,42.19,42.24,124600.0,30.2996,30.3283,30.2924,30.3283,124600.0
2013-10-28 10:10:00,42.24,42.28,42.24,42.28,313000.0,30.3283,30.357,30.3283,30.357,313000.0
2013-10-28 10:15:00,42.27,42.28,42.23,42.24,277900.0,30.3498,30.357,30.3211,30.3283,277900.0
2013-10-28 10:20:00,42.24,42.25,42.22,42.23,121600.0,30.3283,30.3355,30.3139,30.3211,121600.0
2013-10-28 10:25:00,42.22,42.23,42.2,42.21,97200.0,30.3139,30.3211,30.2996,30.3068,97200.0
2013-10-28 10:30:00,42.2,42.2,42.16,42.19,240600.0,30.2996,30.2996,30.2709,30.2924,240600.0
2013-10-28 10:35:00,42.18,42.2,42.16,42.17,111400.0,30.2852,30.2996,30.2709,30.278,111400.0
2013-10-28 10:40:00,42.18,42.19,42.15,42.17,310100.0,30.2852,30.2924,30.2637,30.278,310100.0
2013-10-28 10:45:00,42.17,42.18,42.16,42.17,240100.0,30.278,30.2852,30.2709,30.278,240100.0
2013-10-28 10:50:00,42.17,42.18,42.15,42.16,98300.0,30.278,30.2852,30.2637,30.2709,98300.0
2013-10-28 10:55:00,42.15,42.16,42.11,42.12,97600.0,30.2637,30.2709,30.235,30.2421,97600.0
2013-10-28 11:00:00,42.12,42.13,42.1,42.13,289000.0,30.2421,30.2493,30.2278,30.2493,289000.0
2013-10-28 11:05:00,42.12,42.13,42.1,42.12,140500.0,30.2421,30.2493,30.2278,30.2421,140500.0
2013-10-28 11:10:00,42.12,42.13,42.11,42.13,82400.0,30.2421,30.2493,30.235,30.2493,82400.0
2013-10-28 11:15:00,42.13,42.16,42.12,42.16,122400.0,30.2493,30.2709,30.2421,30.2709,122400.0
2013-10-28 11:20:00,42.15,42.16,42.13,42.15,61600.0,30.2637,30.2709,30.2493,30.2637,61600.0
2013-10-28 11:25:00,42.15,42.2,42.14,42.2,181800.0,30.2637,30.2996,30.2565,30.2996,181800.0
2013-10-28 11:30:00,42.2,42.2,42.18,42.19,78900.0,30.2996,30.2996,30.2852,30.2924,78900.0
2013-10-28 11:35:00,42.2,42.22,42.2,42.21,125100.0,30.2996,30.3139,30.2996,30.3068,125100.0
2013-10-28 11:40:00,42.21,42.22,42.16,42.16,147300.0,30.3068,30.3139,30.2709,30.2709,147300.0
2013-10-28 11:45:00,42.17,42.19,42.16,42.18,101000.0,30.278,30.2924,30.2709,30.2852,101000.0
2013-10-28 11:50:00,42.17,42.21,42.17,42.21,129200.0,30.278,30.3068,30.278,30.3068,129200.0
2013-10-28 11:55:00,42.2,42.22,42.2,42.21,84100.0,30.2996,30.3139,30.2996,30.3068,84100.0
2013-10-28 12:00:00,42.21,42.23,42.21,42.22,42500.0,30.3068,30.3211,30.3068,30.3139,42500.0
2013-10-28 12:05:00,42.23,42.23,42.2,42.22,70300.0,30.3211,30.3211,30.2996,30.3139,70300.0
2013-10-28 12:10:00,42.23,42.24,42.22,42.24,45400.0,30.3211,30.3283,30.3139,30.3283,45400.0
2013-10-28 12:15:00,42.23,42.25,42.23,42.24,67600.0,30.3211,30.3355,30.3211,30.3283,67600.0
2013-10-28 12:20:00,42.24,42.25,42.23,42.23,25300.0,30.3283,30.3355,30.3211,30.3211,25300.0
2013-10-28 12:25:00,42.23,42.24,42.22,42.23,37100.0,30.3211,30.3283,30.3139,30.3211,37100.0
2013-10-28 12:30:00,42.23,42.24,42.22,42.22,53600.0,30.3211,30.3283,30.3139,30.3139,53600.0
2013-10-28 12:35:00,42.23,42.23,42.22,42.23,34900.0,30.3211,30.3211,30.3139,30.3211,34900.0
2013-10-28 12:40:00,42.23,42.24,42.23,42.23,47400.0,30.3211,30.3283,30.3211,30.3211,47400.0
2013-10-28 12:45:00,42.23,42.25,42.23,42.24,165100.0,30.3211,30.3355,30.3211,30.3283,165100.0
2013-10-28 12:50:00,42.24,42.26,42.24,42.25,115500.0,30.3283,30.3427,30.3283,30.3355,115500.0
2013-10-28 12:55:00,42.26,42.26,42.25,42.26,97900.0,30.3427,30.3427,30.3355,30.3427,97900.0
2013-10-28 13:00:00,42.26,42.26,42.24,42.25,177700.0,30.3427,30.3427,30.3283,30.3355,177700.0
2013-10-28 13:05:00,42.25,42.25,42.24,42.25,13400.0,30.3355,30.3355,30.3283,30.3355,13400.0
2013-10-28 13:10:00,42.24,42.25,42.24,42.24,37600.0,30.3283,30.3355,30.3283,30.3283,37600.0
2013-10-28 13:15:00,42.25,42.25,42.24,42.25,25100.0,30.3355,30.3355,30.3283,30.3355,25100.0
2013-10-28 13:20:00,42.25,42.25,42.24,42.25,20700.0,30.3355,30.3355,30.3283,30.3355,20700.0
2013-10-28 13:25:00,42.25,42.25,42.23,42.24,67700.0,30.3355,30.3355,30.3211,30.3283,67700.0
2013-10-28 13:30:00,42.23,42.24,42.23,42.23,28600.0,30.3211,30.3283,30.3211,30.3211,28600.0
2013-10-28 13:35:00,42.23,42.23,42.21,42.23,397800.0,30.3211,30.3211,30.3068,30.3211,397800.0
2013-10-28 13:40:00,42.23,42.24,42.22,42.23,274400.0,30.3211,30.3283,30.3139,30.3211,274400.0
2013-10-28 13:45:00,42.23,42.23,42.22,42.23,61500.0,30.3211,30.3211,30.3139,30.3211,61500.0
2013-10-28 13:50:00,42.22,42.24,42.22,42.24,85800.0,30.3139,30.3283,30.3139,30.3283,85800.0
2013-10-28 13:55:00,42.24,42.25,42.23,42.23,80300.0,30.3283,30.3355,30.3211,30.3211,80300.0
2013-10-28 14:00:00,42.23,42.25,42.23,42.25,85100.0,30.3211,30.3355,30.3211,30.3355,85100.0
2013-10-28 14:05:00,42.24,42.25,42.23,42.25,41800.0,30.3283,30.3355,30.3211,30.3355,41800.0
2013-10-28 14:10:00,42.25,42.25,42.23,42.25,89800.0,30.3355,30.3355,30.3211,30.3355,89800.0
2013-10-28 14:15:00,42.25,42.25,42.24,42.25,36000.0,30.3355,30.3355,30.3283,30.3355,36000.0
2013-10-28 14:20:00,42.25,42.26,42.24,42.26,113700.0,30.3355,30.3427,30.3283,30.3427,113700.0
2013-10-28 14:25:00,42.26,42.28,42.26,42.28,105900.0,30.3427,30.357,30.3427,30.357,105900.0
2013-10-28 14:30:00,42.27,42.28,42.26,42.27,449400.0,30.3498,30.357,30.3427,30.3498,449400.0
2013-10-28 14:35:00,42.28,42.28,42.27,42.28,77500.0,30.357,30.357,30.3498,30.357,77500.0
2013-10-28 14:40:00,42.27,42.3,42.27,42.29,136200.0,30.3498,30.3714,30.3498,30.3642,136200.0
2013-10-28 14:45:00,42.3,42.3,42.29,42.29,16000.0,30.3714,30.3714,30.3642,30.3642,16000.0
2013-10-28 14:50:00,42.3,42.3,42.28,42.29,184400.0,30.3714,30.3714,30.357,30.3642,184400.0
2013-10-28 14:55:00,42.29,42.29,42.27,42.27,68100.0,30.3642,30.3642,30.3498,30.3498,68100.0
2013-10-28 15:00:00,42.28,42.28,42.26,42.27,61100.0,30.357,30.357,30.3427,30.3498,61100.0
2013-10-28 15:05:00,42.27,42.27,42.24,42.25,288900.0,30.3498,30.3498,30.3283,30.3355,288900.0
2013-10-28 15:10:00,42.25,42.26,42.24,42.24,68100.0,30.3355,30.3427,30.3283,30.3283,68100.0
2013-10-28 15:15:00,42.24,42.25,42.2,42.22,462800.0,30.3283,30.3355,30.2996,30.3139,462800.0
2013-10-28 15:20:00,42.22,42.23,42.21,42.22,275900.0,30.3139,30.3211,30.3068,30.3139,275900.0
2013-10-28 15:25:00,42.22,42.23,42.2,42.21,379300.0,30.3139,30.3211,30.2996,30.3068,379300.0
2013-10-28 15:30:00,42.21,42.22,42.2,42.22,129600.0,30.3068,30.3139,30.2996,30.3139,129600.0
2013-10-28 15:35:00,42.22,42.22,42.21,42.22,75800.0,30.3139,30.3139,30.3068,30.3139,75800.0
2013-10-28 15:40:00,42.22,42.22,42.21,42.22,91700.0,30.3139,30.3139,30.3068,30.3139,91700.0
2013-10-28 15:45:00,42.21,42.22,42.18,42.19,695000.0,30.3068,30.3139,30.2852,30.2924,695000.0
2013-10-28 15:50:00,42.2,42.22,42.19,42.21,166900.0,30.2996,30.3139,30.2924,30.3068,166900.0
2013-10-28 15:55:00,42.21,42.25,42.21,42.25,511200.0,30.3068,30.3355,30.3068,30.3355,511200.0
2013-10-29 09:30:00,42.39,42.42,42.36,42.41,205800.0,30.436,30.4575,30.4145,30.4504,205800.0
2013-10-29 09:35:00,42.42,42.45,42.4,42.41,197900.0,30.4575,30.4791,30.4432,30.4504,197900.0
2013-10-29 09:40:00,42.41,42.41,42.39,42.4,93500.0,30.4504,30.4504,30.436,30.4432,93500.0
2013-10-29 09:45:00,42.41,42.42,42.39,42.41,66000.0,30.4504,30.4575,30.436,30.4504,66000.0
2013-10-29 09:50:00,42.41,42.42,42.35,42.38,111100.0,30.4504,30.4575,30.4073,30.4288,111100.0
2013-10-29 09:55:00,42.38,42.39,42.34,42.34,124200.0,30.4288,30.436,30.4001,30.4001,124200.0
2013-10-29 10:00:00,42.35,42.38,42.33,42.36,229100.0,30.4073,30.4288,30.3929,30.4145,229100.0
2013-10-29 10:05:00,42.36,42.36,42.32,42.33,91500.0,30.4145,30.4145,30.3857,30.3929,91500.0
2013-10-29 10:10:00,42.33,42.37,42.32,42.37,113500.0,30.3929,30.4216,30.3857,30.4216,113500.0
2013-10-29 10:15:00,42.36,42.37,42.34,42.37,105600.0,30.4145,30.4216,30.4001,30.4216,105600.0
2013-10-29 10:20:00,42.36,42.39,42.36,42.37,152100.0,30.4145,30.436,30.4145,30.4216,152100.0
2013-10-29 10:25:00,42.37,42.4,42.36,42.39,59700.0,30.4216,30.4432,30.4145,30.436,59700.0
2013-10-29 10:30:00,42.39,42.43,42.38,42.39,137600.0,30.436,30.4647,30.4288,30.436,137600.0
2013-10-29 10:35:00,42.39,42.41,42.38,42.4,82700.0,30.436,30.4504,30.4288,30.4432,82700.0
2013-10-29 10:40:00,42.39,42.4,42.34,42.36,133300.0,30.436,30.4432,30.4001,30.4145,133300.0
2013-10-29 10:45:00,42.36,42.39,42.35,42.37,147300.0,30.4145,30.436,30.4073,30.4216,147300.0
2013-10-29 10:50:00,42.37,42.39,42.34,42.35,138600.0,30.4216,30.436,30.4001,30.4073,138600.0
2013-10-29 10:55:00,42.34,42.36,42.32,42.34,101000.0,30.4001,30.4145,30.3857,30.4001,101000.0
2013-10-29 11:00:00,42.34,42.39,42.33,42.37,117100.0,30.4001,30.436,30.3929,30.4216,117100.0
2013-10-29 11:05:00,42.38,42.39,42.36,42.38,116800.0,30.4288,30.436,30.4145,30.4288,116800.0
2013-10-29 11:10:00,42.38,42.38,42.36,42.38,92800.0,30.4288,30.4288,30.4145,30.4288,92800.0
2013-10-29 11:15:00,42.37,42.38,42.35,42.37,93400.0,30.4216,30.4288,30.4073,30.4216,93400.0
2013-10-29 11:20:00,42.36,42.37,42.35,42.37,71500.0,30.4145,30.4216,30.4073,30.4216,71500.0
2013-10-29 11:25:00,42.37,42.37,42.36,42.36,64700.0,30.4216,30.4216,30.4145,30.4145,64700.0
2013-10-29 11:30:00,42.37,42.37,42.36,42.36,86100.0,30.4216,30.4216,30.4145,30.4145,86100.0
2013-10-29 11:35:00,42.36,42.37,42.35,42.35,160000.0,30.4145,30.4216,30.4073,30.4073,160000.0
2013-10-29 11:40:00,42.35,42.37,42.35,42.35,111600.0,30.4073,30.4216,30.4073,30.4073,111600.0
2013-10-29 11:45:00,42.35,42.38,42.35,42.36,133100.0,30.4073,30.4288,30.4073,30.4145,133100.0
2013-10-29 11:50:00,42.37,42.38,42.36,42.37,89300.0,30.4216,30.4288,30.4145,30.4216,89300.0
2013-10-29 11:55:00,42.37,42.38,42.37,42.37,87100.0,30.4216,30.4288,30.4216,30.4216,87100.0
2013-10-29 12:00:00,42.38,42.4,42.37,42.38,96800.0,30.4288,30.4432,30.4216,30.4288,96800.0
2013-10-29 12:05:00,42.39,42.4,42.38,42.4,115600.0,30.436,30.4432,30.4288,30.4432,115600.0
2013-10-29 12:10:00,42.4,42.4,42.38,42.39,88100.0,30.4432,30.4432,30.4288,30.436,88100.0
2013-10-29 12:15:00,42.39,42.41,42.37,42.4,107000.0,30.436,30.4504,30.4216,30.4432,107000.0
2013-10-29 12:20:00,42.41,42.42,42.39,42.41,122400.0,30.4504,30.4575,30.436,30.4504,122400.0
2013-10-29 12:25:00,42.41,42.42,42.39,42.39,212300.0,30.4504,30.4575,30.436,30.436,212300.0
2013-10-29 12:30:00,42.39,42.42,42.39,42.41,139400.0,30.436,30.4575,30.436,30.4504,139400.0
2013-10-29 12:35:00,42.41,42.42,42.39,42.41,58000.0,30.4504,30.4575,30.436,30.4504,58000.0
2013-10-29 12:40:00,42.41,42.42,42.4,42.41,29800.0,30.4504,30.4575,30.4432,30.4504,29800.0
2013-10-29 12:45:00,42.4,42.43,42.4,42.41,63200.0,30.4432,30.4647,30.4432,30.4504,63200.0
2013-10-29 12:50:00,42.42,42.43,42.4,42.41,135800.0,30.4575,30.4647,30.4432,30.4504,135800.0
2013-10-29 12:55:00,42.4,42.41,42.37,42.38,329300.0,30.4432,30.4504,30.4216,30.4288,329300.0
2013-10-29 13:00:00,42.39,42.39,42.37,42.37,137300.0,30.436,30.436,30.4216,30.4216,137300.0
2013-10-29 13:05:00,42.37,42.39,42.36,42.38,111900.0,30.4216,30.436,30.4145,30.4288,111900.0
2013-10-29 13:10:00,42.39,42.39,42.37,42.37,51900.0,30.436,30.436,30.4216,30.4216,51900.0
2013-10-29 13:15:00,42.38,42.38,42.36,42.38,105300.0,30.4288,30.4288,30.4145,30.4288,105300.0
2013-10-29 13:20:00,42.37,42.38,42.35,42.36,123700.0,30.4216,30.4288,30.4073,30.4145,123700.0
2013-10-29 13:25:00,42.36,42.36,42.32,42.34,97400.0,30.4145,30.4145,30.3857,30.4001,97400.0
2013-10-29 13:30:00,42.34,42.37,42.34,42.37,107300.0,30.4001,30.4216,30.4001,30.4216,107300.0
2013-10-29 13:35:00,42.37,42.38,42.36,42.37,99700.0,30.4216,30.4288,30.4145,30.4216,99700.0
2013-10-29 13:40:00,42.36,42.39,42.36,42.39,18900.0,30.4145,30.436,30.4145,30.436,18900.0
2013-10-29 13:45:00,42.38,42.39,42.38,42.39,31600.0,30.4288,30.436,30.4288,30.436,31600.0
2013-10-29 13:50:00,42.39,42.39,42.38,42.38,30900.0,30.436,30.436,30.4288,30.4288,30900.0
2013-10-29 13:55:00,42.38,42.4,42.38,42.38,45900.0,30.4288,30.4432,30.4288,30.4288,45900.0
2013-10-29 14:00:00,42.39,42.42,42.37,42.4,80000.0,30.436,30.4575,30.4216,30.4432,80000.0
2013-10-29 14:05:00,42.41,42.43,42.41,42.41,96900.0,30.4504,30.4647,30.4504,30.4504,96900.0
2013-10-29 14:10:00,42.41,42.42,42.4,42.41,49900.0,30.4504,30.4575,30.4432,30.4504,49900.0
2013-10-29 14:15:00,42.41,42.42,42.38,42.41,94900.0,30.4504,30.4575,30.4288,30.4504,94900.0
2013-10-29 14:20:00,42.4,42.41,42.39,42.4,96400.0,30.4432,30.4504,30.436,30.4432,96400.0
2013-10-29 14:25:00,42.4,42.41,42.39,42.41,112200.0,30.4432,30.4504,30.436,30.4504,112200.0
2013-10-29 14:30:00,42.41,42.42,42.4,42.42,67000.0,30.4504,30.4575,30.4432,30.4575,67000.0
2013-10-29 14:35:00,42.41,42.42,42.41,42.41,45300.0,30.4504,30.4575,30.4504,30.4504,45300.0
2013-10-29 14:40:00,42.42,42.42,42.41,42.42,53000.0,30.4575,30.4575,30.4504,30.4575,53000.0
2013-10-29 14:45:00,42.41,42.44,42.41,42.42,144900.0,30.4504,30.4719,30.4504,30.4575,144900.0
2013-10-29 14:50:00,42.41,42.43,42.41,42.43,155300.0,30.4504,30.4647,30.4504,30.4647,155300.0
2013-10-29 14:55:00,42.43,42.44,42.42,42.43,74000.0,30.4647,30.4719,30.4575,30.4647,74000.0
2013-10-29 15:00:00,42.43,42.43,42.4,42.41,118600.0,30.4647,30.4647,30.4432,30.4504,118600.0
2013-10-29 15:05:00,42.41,42.42,42.4,42.41,90900.0,30.4504,30.4575,30.4432,30.4504,90900.0
2013-10-29 15:10:00,42.4,42.41,42.4,42.41,52800.0,30.4432,30.4504,30.4432,30.4504,52800.0
2013-10-29 15:15:00,42.41,42.42,42.39,42.4,109500.0,30.4504,30.4575,30.436,30.4432,109500.0
2013-10-29 15:20:00,42.4,42.4,42.35,42.36,126300.0,30.4432,30.4432,30.4073,30.4145,126300.0
2013-10-29 15:25:00,42.36,42.37,42.34,42.37,124900.0,30.4145,30.4216,30.4001,30.4216,124900.0
2013-10-29 15:30:00,42.36,42.38,42.34,42.34,83900.0,30.4145,30.4288,30.4001,30.4001,83900.0
2013-10-29 15:35:00,42.34,42.37,42.33,42.37,102500.0,30.4001,30.4216,30.3929,30.4216,102500.0
2013-10-29 15:40:00,42.37,42.38,42.36,42.37,100400.0,30.4216,30.4288,30.4145,30.4216,100400.0
2013-10-29 15:45:00,42.36,42.37,42.34,42.35,132100.0,30.4145,30.4216,30.4001,30.4073,132100.0
2013-10-29 15:50:00,42.35,42.36,42.34,42.36,173700.0,30.4073,30.4145,30.4001,30.4145,173700.0
2013-10-29 15:55:00,42.36,42.38,42.35,42.38,330500.0,30.4145,30.4288,30.4073,30.4288,330500.0
2013-10-30 09:30:00,42.53,42.54,42.49,42.51,340800.0,30.5365,30.5437,30.5078,30.5222,340800.0
2013-10-30 09:35:00,42.51,42.52,42.48,42.49,162600.0,30.5222,30.5293,30.5006,30.5078,162600.0
2013-10-30 09:40:00,42.48,42.49,42.44,42.48,206100.0,30.5006,30.5078,30.4719,30.5006,206100.0
2013-10-30 09:45:00,42.47,42.51,42.47,42.5,240300.0,30.4934,30.5222,30.4934,30.515,240300.0
2013-10-30 09:50:00,42.5,42.51,42.47,42.48,113000.0,30.515,30.5222,30.4934,30.5006,113000.0
2013-10-30 09:55:00,42.47,42.48,42.47,42.47,117100.0,30.4934,30.5006,30.4934,30.4934,117100.0
2013-10-30 10:00:00,42.47,42.48,42.44,42.45,225700.0,30.4934,30.5006,30.4719,30.4791,225700.0
2013-10-30 10:05:00,42.45,42.45,42.4,42.41,193500.0,30.4791,30.4791,30.4432,30.4504,193500.0
2013-10-30 10:10:00,42.41,42.41,42.38,42.41,98300.0,30.4504,30.4504,30.4288,30.4504,98300.0
2013-10-30 10:15:00,42.4,42.42,42.4,42.41,135500.0,30.4432,30.4575,30.4432,30.4504,135500.0
2013-10-30 10:20:00,42.41,42.42,42.4,42.42,136000.0,30.4504,30.4575,30.4432,30.4575,136000.0
2013-10-30 10:25:00,42.42,42.43,42.41,42.43,170900.0,30.4575,30.4647,30.4504,30.4647,170900.0
2013-10-30 10:30:00,42.43,42.43,42.41,42.43,75400.0,30.4647,30.4647,30.4504,30.4647,75400.0
2013-10-30 10:35:00,42.43,42.44,42.4,42.41,229600.0,30.4647,30.4719,30.4432,30.4504,229600.0
2013-10-30 10:40:00,42.42,42.44,42.41,42.44,160800.0,30.4575,30.4719,30.4504,30.4719,160800.0
2013-10-30 10:45:00,42.44,42.44,42.43,42.43,40600.0,30.4719,30.4719,30.4647,30.4647,40600.0
2013-10-30 10:50:00,42.44,42.47,42.43,42.45,133400.0,30.4719,30.4934,30.4647,30.4791,133400.0
2013-10-30 10:55:00,42.45,42.46,42.42,42.46,102200.0,30.4791,30.4863,30.4575,30.4863,102200.0
2013-10-30 11:00:00,42.46,42.48,42.45,42.45,183800.0,30.4863,30.5006,30.4791,30.4791,183800.0
2013-10-30 11:05:00,42.45,42.48,42.45,42.47,157100.0,30.4791,30.5006,30.4791,30.4934,157100.0
2013-10-30 11:10:00,42.47,42.48,42.45,42.47,208400.0,30.4934,30.5006,30.4791,30.4934,208400.0
2013-10-30 11:15:00,42.46,42.47,42.43,42.43,118000.0,30.4863,30.4934,30.4647,30.4647,118000.0
2013-10-30 11:20:00,42.43,42.44,42.39,42.39,159800.0,30.4647,30.4719,30.436,30.436,159800.0
2013-10-30 11:25:00,42.39,42.43,42.38,42.41,167300.0,30.436,30.4647,30.4288,30.4504,167300.0
2013-10-30 11:30:00,42.41,42.43,42.39,42.4,139400.0,30.4504,30.4647,30.436,30.4432,139400.0
2013-10-30 11:35:00,42.4,42.41,42.39,42.41,108900.0,30.4432,30.4504,30.436,30.4504,108900.0
2013-10-30 11:40:00,42.41,42.43,42.41,42.42,78900.0,30.4504,30.4647,30.4504,30.4575,78900.0
2013-10-30 11:45:00,42.43,42.43,42.39,42.4,207000.0,30.4647,30.4647,30.436,30.4432,207000.0
2013-10-30 11:50:00,42.4,42.42,42.39,42.41,83500.0,30.4432,30.4575,30.436,30.4504,83500.0
2013-10-30 11:55:00,42.41,42.44,42.41,42.43,106800.0,30.4504,30.4719,30.4504,30.4647,106800.0
2013-10-30 12:00:00,42.43,42.44,42.42,42.44,59200.0,30.4647,30.4719,30.4575,30.4719,59200.0
2013-10-30 12:05:00,42.44,42.45,42.42,42.44,184800.0,30.4719,30.4791,30.4575,30.4719,184800.0
2013-10-30 12:10:00,42.43,42.46,42.43,42.45,70400.0,30.4647,30.4863,30.4647,30.4791,70400.0
2013-10-30 12:15:00,42.45,42.45,42.43,42.45,99800.0,30.4791,30.4791,30.4647,30.4791,99800.0
2013-10-30 12:20:00,42.44,42.44,42.43,42.43,15300.0,30.4719,30.4719,30.4647,30.4647,15300.0
2013-10-30 12:25:00,42.44,42.44,42.41,42.43,172400.0,30.4719,30.4719,30.4504,30.4647,172400.0
2013-10-30 12:30:00,42.44,42.48,42.44,42.47,84000.0,30.4719,30.5006,30.4719,30.4934,84000.0
2013-10-30 12:35:00,42.47,42.47,42.46,42.46,89700.0,30.4934,30.4934,30.4863,30.4863,89700.0
2013-10-30 12:40:00,42.46,42.47,42.45,42.46,32800.0,30.4863,30.4934,30.4791,30.4863,32800.0
2013-10-30 12:45:00,42.46,42.48,42.46,42.47,50900.0,30.4863,30.5006,30.4863,30.4934,50900.0
2013-10-30 12:50:00,42.48,42.48,42.45,42.46,339100.0,30.5006,30.5006,30.4791,30.4863,339100.0
2013-10-30 12:55:00,42.46,42.48,42.45,42.48,129800.0,30.4863,30.5006,30.4791,30.5006,129800.0
2013-10-30 13:00:00,42.48,42.48,42.46,42.47,63000.0,30.5006,30.5006,30.4863,30.4934,63000.0
2013-10-30 13:05:00,42.46,42.46,42.44,42.46,158700.0,30.4863,30.4863,30.4719,30.4863,158700.0
2013-10-30 13:10:00,42.46,42.48,42.44,42.47,192800.0,30.4863,30.5006,30.4719,30.4934,192800.0
2013-10-30 13:15:00,42.46,42.47,42.45,42.46,43200.0,30.4863,30.4934,30.4791,30.4863,43200.0
2013-10-30 13:20:00,42.46,42.46,42.41,42.42,81200.0,30.4863,30.4863,30.4504,30.4575,81200.0
2013-10-30 13:25:00,42.42,42.44,42.4,42.41,49400.0,30.4575,30.4719,30.4432,30.4504,49400.0
2013-10-30 13:30:00,42.4,42.41,42.39,42.4,54600.0,30.4432,30.4504,30.436,30.4432,54600.0
2013-10-30 13:35:00,42.4,42.42,42.4,42.42,60400.0,30.4432,30.4575,30.4432,30.4575,60400.0
2013-10-30 13:40:00,42.41,42.42,42.4,42.4,30100.0,30.4504,30.4575,30.4432,30.4432,30100.0
2013-10-30 13:45:00,42.4,42.41,42.37,42.37,141400.0,30.4432,30.4504,30.4216,30.4216,141400.0
2013-10-30 13:50:00,42.38,42.39,42.37,42.38,91600.0,30.4288,30.436,30.4216,30.4288,91600.0
2013-10-30 13:55:00,42.39,42.39,42.34,42.34,105700.0,30.436,30.436,30.4001,30.4001,105700.0
2013-10-30 14:00:00,42.35,42.47,42.22,42.39,907600.0,30.4073,30.4934,30.3139,30.436,907600.0
2013-10-30 14:05:00,42.39,42.43,42.27,42.29,597800.0,30.436,30.4647,30.3498,30.3642,597800.0
2013-10-30 14:10:00,42.3,42.31,42.25,42.27,319100.0,30.3714,30.3786,30.3355,30.3498,319100.0
2013-10-30 14:15:00,42.26,42.27,42.03,42.08,675500.0,30.3427,30.3498,30.1775,30.2134,675500.0
2013-10-30 14:20:00,42.08,42.19,42.03,42.04,266400.0,30.2134,30.2924,30.1775,30.1847,266400.0
2013-10-30 14:25:00,42.04,42.04,41.94,41.99,332300.0,30.1847,30.1847,30.1129,30.1488,332300.0
2013-10-30 14:30:00,41.98,42.05,41.95,42.05,612300.0,30.1416,30.1919,30.1201,30.1919,612300.0
2013-10-30 14:35:00,42.05,42.08,42.03,42.04,352600.0,30.1919,30.2134,30.1775,30.1847,352600.0
2013-10-30 14:40:00,42.04,42.09,42.0,42.01,505400.0,30.1847,30.2206,30.156,30.1632,505400.0
2013-10-30 14:45:00,42.02,42.09,42.02,42.08,237700.0,30.1703,30.2206,30.1703,30.2134,237700.0
2013-10-30 14:50:00,42.07,42.11,42.04,42.1,292300.0,30.2062,30.235,30.1847,30.2278,292300.0
2013-10-30 14:55:00,42.11,42.23,42.1,42.22,400200.0,30.235,30.3211,30.2278,30.3139,400200.0
2013-10-30 15:00:00,42.2,42.26,42.19,42.26,112000.0,30.2996,30.3427,30.2924,30.3427,112000.0
2013-10-30 15:05:00,42.26,42.32,42.25,42.26,380200.0,30.3427,30.3857,30.3355,30.3427,380200.0
2013-10-30 15:10:00,42.25,42.26,42.21,42.22,155700.0,30.3355,30.3427,30.3068,30.3139,155700.0
2013-10-30 15:15:00,42.22,42.22,42.18,42.21,232100.0,30.3139,30.3139,30.2852,30.3068,232100.0
2013-10-30 15:20:00,42.21,42.22,42.15,42.16,773800.0,30.3068,30.3139,30.2637,30.2709,773800.0
2013-10-30 15:25:00,42.16,42.23,42.15,42.23,258700.0,30.2709,30.3211,30.2637,30.3211,258700.0
2013-10-30 15:30:00,42.21,42.25,42.2,42.25,302200.0,30.3068,30.3355,30.2996,30.3355,302200.0
2013-10-30 15:35:00,42.25,42.27,42.22,42.27,221400.0,30.3355,30.3498,30.3139,30.3498,221400.0
2013-10-30 15:40:00,42.27,42.3,42.2,42.23,462500.0,30.3498,30.3714,30.2996,30.3211,462500.0
2013-10-30 15:45:00,42.24,42.24,42.17,42.18,657300.0,30.3283,30.3283,30.278,30.2852,657300.0
2013-10-30 15:50:00,42.18,42.2,42.17,42.18,372800.0,30.2852,30.2996,30.278,30.2852,372800.0
2013-10-30 15:55:00,42.19,42.21,42.13,42.15,1051900.0,30.2924,30.3068,30.2493,30.2637,1051900.0
2013-10-31 09:30:00,42.36,42.36,42.27,42.28,1020800.0,30.4145,30.4145,30.3498,30.357,1020800.0
2013-10-31 09:35:00,42.27,42.33,42.27,42.33,385200.0,30.3498,30.3929,30.3498,30.3929,385200.0
2013-10-31 09:40:00,42.33,42.35,42.28,42.31,787400.0,30.3929,30.4073,30.357,30.3786,787400.0
2013-10-31 09:45:00,42.31,42.34,42.27,42.27,578200.0,30.3786,30.4001,30.3498,30.3498,578200.0
2013-10-31 09:50:00,42.27,42.28,42.16,42.17,540100.0,30.3498,30.357,30.2709,30.278,540100.0
2013-10-31 09:55:00,42.16,42.17,42.11,42.13,550600.0,30.2709,30.278,30.235,30.2493,550600.0
2013-10-31 10:00:00,42.13,42.15,42.1,42.13,415600.0,30.2493,30.2637,30.2278,30.2493,415600.0
2013-10-31 10:05:00,42.13,42.13,42.07,42.08,308100.0,30.2493,30.2493,30.2062,30.2134,308100.0
2013-10-31 10:10:00,42.08,42.12,42.04,42.12,360500.0,30.2134,30.2421,30.1847,30.2421,360500.0
2013-10-31 10:15:00,42.13,42.13,42.07,42.07,140400.0,30.2493,30.2493,30.2062,30.2062,140400.0
2013-10-31 10:20:00,42.07,42.08,42.03,42.05,152600.0,30.2062,30.2134,30.1775,30.1919,152600.0
2013-10-31 10:25:00,42.05,42.11,42.05,42.07,139600.0,30.1919,30.235,30.1919,30.2062,139600.0
2013-10-31 10:30:00,42.07,42.11,42.06,42.07,169700.0,30.2062,30.235,30.1991,30.2062,169700.0
2013-10-31 10:35:00,42.07,42.08,41.99,42.01,459500.0,30.2062,30.2134,30.1488,30.1632,459500.0
2013-10-31 10:40:00,42.01,42.04,42.0,42.03,281000.0,30.1632,30.1847,30.156,30.1775,281000.0
2013-10-31 10:45:00,42.03,42.09,42.02,42.05,291300.0,30.1775,30.2206,30.1703,30.1919,291300.0
2013-10-31 10:50:00,42.05,42.08,42.04,42.04,181500.0,30.1919,30.2134,30.1847,30.1847,181500.0
2013-10-31 10:55:00,42.05,42.08,42.04,42.05,219800.0,30.1919,30.2134,30.1847,30.1919,219800.0
2013-10-31 11:00:00,42.05,42.07,42.05,42.07,226500.0,30.1919,30.2062,30.1919,30.2062,226500.0
2013-10-31 11:05:00,42.06,42.06,42.02,42.03,167800.0,30.1991,30.1991,30.1703,30.1775,167800.0
2013-10-31 11:10:00,42.02,42.05,42.02,42.02,216000.0,30.1703,30.1919,30.1703,30.1703,216000.0
2013-10-31 11:15:00,42.03,42.06,42.0,42.04,131900.0,30.1775,30.1991,30.156,30.1847,131900.0
2013-10-31 11:20:00,42.03,42.07,42.03,42.06,94300.0,30.1775,30.2062,30.1775,30.1991,94300.0
2013-10-31 11:25:00,42.06,42.07,42.03,42.04,224700.0,30.1991,30.2062,30.1775,30.1847,224700.0
2013-10-31 11:30:00,42.04,42.05,42.02,42.02,133500.0,30.1847,30.1919,30.1703,30.1703,133500.0
2013-10-31 11:35:00,42.01,42.06,42.01,42.04,64500.0,30.1632,30.1991,30.1632,30.1847,64500.0
2013-10-31 11:40:00,42.05,42.06,42.03,42.04,48100.0,30.1919,30.1991,30.1775,30.1847,48100.0
2013-10-31 11:45:00,42.03,42.04,42.03,42.03,45200.0,30.1775,30.1847,30.1775,30.1775,45200.0
2013-10-31 11:50:00,42.03,42.05,42.02,42.02,60200.0,30.1775,30.1919,30.1703,30.1703,60200.0
2013-10-31 11:55:00,42.02,42.03,42.0,42.01,79600.0,30.1703,30.1775,30.156,30.1632,79600.0
2013-10-31 12:00:00,42.01,42.02,42.0,42.02,148600.0,30.1632,30.1703,30.156,30.1703,148600.0
2013-10-31 12:05:00,42.02,42.07,42.02,42.05,130600.0,30.1703,30.2062,30.1703,30.1919,130600.0
2013-10-31 12:10:00,42.05,42.07,42.04,42.05,126200.0,30.1919,30.2062,30.1847,30.1919,126200.0
2013-10-31 12:15:00,42.05,42.07,42.05,42.07,170900.0,30.1919,30.2062,30.1919,30.2062,170900.0
2013-10-31 12:20:00,42.06,42.07,42.03,42.03,245800.0,30.1991,30.2062,30.1775,30.1775,245800.0
2013-10-31 12:25:00,42.03,42.04,42.02,42.02,181800.0,30.1775,30.1847,30.1703,30.1703,181800.0
2013-10-31 12:30:00,42.02,42.07,42.01,42.07,138100.0,30.1703,30.2062,30.1632,30.2062,138100.0
2013-10-31 12:35:00,42.07,42.08,42.05,42.08,43700.0,30.2062,30.2134,30.1919,30.2134,43700.0
2013-10-31 12:40:00,42.08,42.11,42.07,42.11,140000.0,30.2134,30.235,30.2062,30.235,140000.0
2013-10-31 12:45:00,42.11,42.11,42.06,42.06,184400.0,30.235,30.235,30.1991,30.1991,184400.0
2013-10-31 12:50:00,42.06,42.08,42.05,42.07,75500.0,30.1991,30.2134,30.1919,30.2062,75500.0
2013-10-31 12:55:00,42.07,42.1,42.06,42.09,52200.0,30.2062,30.2278,30.1991,30.2206,52200.0
2013-10-31 13:00:00,42.09,42.11,42.09,42.11,45800.0,30.2206,30.235,30.2206,30.235,45800.0
2013-10-31 13:05:00,42.11,42.13,42.08,42.08,70100.0,30.235,30.2493,30.2134,30.2134,70100.0
2013-10-31 13:10:00,42.08,42.11,42.07,42.08,66900.0,30.2134,30.235,30.2062,30.2134,66900.0
2013-10-31 13:15:00,42.08,42.13,42.08,42.11,51300.0,30.2134,30.2493,30.2134,30.235,51300.0
2013-10-31 13:20:00,42.11,42.14,42.1,42.12,62300.0,30.235,30.2565,30.2278,30.2421,62300.0
2013-10-31 13:25:00,42.13,42.15,42.13,42.15,79300.0,30.2493,30.2637,30.2493,30.2637,79300.0
2013-10-31 13:30:00,42.15,42.16,42.14,42.14,69500.0,30.2637,30.2709,30.2565,30.2565,69500.0
2013-10-31 13:35:00,42.14,42.14,42.11,42.13,71500.0,30.2565,30.2565,30.235,30.2493,71500.0
2013-10-31 13:40:00,42.13,42.14,42.12,42.13,84900.0,30.2493,30.2565,30.2421,30.2493,84900.0
2013-10-31 13:45:00,42.13,42.13,42.11,42.12,46800.0,30.2493,30.2493,30.235,30.2421,46800.0
2013-10-31 13:50:00,42.13,42.13,42.08,42.1,43900.0,30.2493,30.2493,30.2134,30.2278,43900.0
2013-10-31 13:55:00,42.09,42.12,42.07,42.1,71500.0,30.2206,30.2421,30.2062,30.2278,71500.0
2013-10-31 14:00:00,42.11,42.12,42.1,42.12,109400.0,30.235,30.2421,30.2278,30.2421,109400.0
2013-10-31 14:05:00,42.12,42.12,42.08,42.1,135600.0,30.2421,30.2421,30.2134,30.2278,135600.0
2013-10-31 14:10:00,42.1,42.13,42.09,42.12,96400.0,30.2278,30.2493,30.2206,30.2421,96400.0
2013-10-31 14:15:00,42.12,42.19,42.11,42.18,127400.0,30.2421,30.2924,30.235,30.2852,127400.0
2013-10-31 14:20:00,42.18,42.19,42.15,42.16,59500.0,30.2852,30.2924,30.2637,30.2709,59500.0
2013-10-31 14:25:00,42.17,42.18,42.16,42.17,50400.0,30.278,30.2852,30.2709,30.278,50400.0
2013-10-31 14:30:00,42.18,42.2,42.17,42.18,104600.0,30.2852,30.2996,30.278,30.2852,104600.0
2013-10-31 14:35:00,42.18,42.18,42.17,42.18,30700.0,30.2852,30.2852,30.278,30.2852,30700.0
2013-10-31 14:40:00,42.18,42.18,42.17,42.18,38000.0,30.2852,30.2852,30.278,30.2852,38000.0
2013-10-31 14:45:00,42.18,42.18,42.15,42.15,101100.0,30.2852,30.2852,30.2637,30.2637,101100.0
2013-10-31 14:50:00,42.15,42.16,42.11,42.11,227100.0,30.2637,30.2709,30.235,30.235,227100.0
2013-10-31 14:55:00,42.11,42.12,42.07,42.07,180900.0,30.235,30.2421,30.2062,30.2062,180900.0
2013-10-31 15:00:00,42.08,42.08,42.02,42.07,336100.0,30.2134,30.2134,30.1703,30.2062,336100.0
2013-10-31 15:05:00,42.07,42.08,42.04,42.06,119300.0,30.2062,30.2134,30.1847,30.1991,119300.0
2013-10-31 15:10:00,42.06,42.13,42.06,42.13,260700.0,30.1991,30.2493,30.1991,30.2493,260700.0
2013-10-31 15:15:00,42.13,42.14,42.08,42.09,222700.0,30.2493,30.2565,30.2134,30.2206,222700.0
2013-10-31 15:20:00,42.09,42.11,42.04,42.05,232400.0,30.2206,30.235,30.1847,30.1919,232400.0
2013-10-31 15:25:00,42.05,42.06,41.98,41.98,426900.0,30.1919,30.1991,30.1416,30.1416,426900.0
2013-10-31 15:30:00,41.98,42.02,41.97,41.99,258500.0,30.1416,30.1703,30.1344,30.1488,258500.0
2013-10-31 15:35:00,41.98,42.03,41.98,42.0,240500.0,30.1416,30.1775,30.1416,30.156,240500.0
2013-10-31 15:40:00,42.01,42.01,41.98,42.0,406000.0,30.1632,30.1632,30.1416,30.156,406000.0
2013-10-31 15:45:00,42.0,42.0,41.97,41.97,1018000.0,30.156,30.156,30.1344,30.1344,1018000.0
2013-10-31 15:50:00,41.97,41.98,41.9,41.91,1146300.0,30.1344,30.1416,30.0842,30.0914,1146300.0
2013-10-31 15:55:00,41.91,41.92,41.85,41.88,2429900.0,30.0914,30.0985,30.0483,30.0698,2429900.0
2013-11-01 09:30:00,41.92,41.97,41.92,41.93,932900.0,30.0985,30.1344,30.0985,30.1057,932900.0
2013-11-01 09:35:00,41.93,41.95,41.9,41.9,230700.0,30.1057,30.1201,30.0842,30.0842,230700.0
2013-11-01 09:40:00,41.9,41.97,41.89,41.97,372000.0,30.0842,30.1344,30.077,30.1344,372000.0
2013-11-01 09:45:00,41.97,42.0,41.97,41.99,367200.0,30.1344,30.156,30.1344,30.1488,367200.0
2013-11-01 09:50:00,41.99,42.03,41.98,42.0,519300.0,30.1488,30.1775,30.1416,30.156,519300.0
2013-11-01 09:55:00,42.01,42.05,42.0,42.01,148100.0,30.1632,30.1919,30.156,30.1632,148100.0
2013-11-01 10:00:00,42.02,42.02,41.95,41.96,349600.0,30.1703,30.1703,30.1201,30.1273,349600.0
2013-11-01 10:05:00,41.96,42.05,41.96,42.03,260200.0,30.1273,30.1919,30.1273,30.1775,260200.0
2013-11-01 10:10:00,42.04,42.05,41.95,41.95,351100.0,30.1847,30.1919,30.1201,30.1201,351100.0
2013-11-01 10:15:00,41.95,41.96,41.83,41.86,432200.0,30.1201,30.1273,30.0339,30.0555,432200.0
2013-11-01 10:20:00,41.85,41.88,41.84,41.86,212100.0,30.0483,30.0698,30.0411,30.0555,212100.0
2013-11-01 10:25:00,41.86,41.89,41.84,41.84,127500.0,30.0555,30.077,30.0411,30.0411,127500.0
2013-11-01 10:30:00,41.85,41.87,41.83,41.83,173300.0,30.0483,30.0626,30.0339,30.0339,173300.0
2013-11-01 10:35:00,41.84,41.89,41.84,41.87,237300.0,30.0411,30.077,30.0411,30.0626,237300.0
2013-11-01 10:40:00,41.88,41.92,41.86,41.92,76600.0,30.0698,30.0985,30.0555,30.0985,76600.0
2013-11-01 10:45:00,41.91,41.91,41.87,41.89,153100.0,30.0914,30.0914,30.0626,30.077,153100.0
2013-11-01 10:50:00,41.89,41.93,41.88,41.92,272100.0,30.077,30.1057,30.0698,30.0985,272100.0
2013-11-01 10:55:00,41.92,41.93,41.89,41.89,276500.0,30.0985,30.1057,30.077,30.077,276500.0
2013-11-01 11:00:00,41.9,41.9,41.85,41.86,171400.0,30.0842,30.0842,30.0483,30.0555,171400.0
2013-11-01 11:05:00,41.85,41.85,41.82,41.83,113000.0,30.0483,30.0483,30.0267,30.0339,113000.0
2013-11-01 11:10:00,41.83,41.83,41.76,41.78,324600.0,30.0339,30.0339,29.9837,29.998,324600.0
2013-11-01 11:15:00,41.78,41.79,41.7,41.73,325200.0,29.998,30.0052,29.9406,29.9621,325200.0
2013-11-01 11:20:00,41.74,41.78,41.73,41.77,104600.0,29.9693,29.998,29.9621,29.9908,104600.0
2013-11-01 11:25:00,41.77,41.77,41.72,41.75,100200.0,29.9908,29.9908,29.9549,29.9765,100200.0
2013-11-01 11:30:00,41.74,41.79,41.73,41.79,212000.0,29.9693,30.0052,29.9621,30.0052,212000.0
2013-11-01 11:35:00,41.79,41.8,41.72,41.75,148300.0,30.0052,30.0124,29.9549,29.9765,148300.0
2013-11-01 11:40:00,41.75,41.75,41.71,41.71,176300.0,29.9765,29.9765,29.9478,29.9478,176300.0
2013-11-01 11:45:00,41.72,41.72,41.67,41.7,218200.0,29.9549,29.9549,29.919,29.9406,218200.0
2013-11-01 11:50:00,41.7,41.7,41.66,41.66,156000.0,29.9406,29.9406,29.9119,29.9119,156000.0
2013-11-01 11:55:00,41.67,41.69,41.64,41.64,168300.0,29.919,29.9334,29.8975,29.8975,168300.0
2013-11-01 12:00:00,41.64,41.68,41.64,41.67,327900.0,29.8975,29.9262,29.8975,29.919,327900.0
2013-11-01 12:05:00,41.68,41.7,41.65,41.7,377200.0,29.9262,29.9406,29.9047,29.9406,377200.0
2013-11-01 12:10:00,41.7,41.7,41.67,41.68,120400.0,29.9406,29.9406,29.919,29.9262,120400.0
2013-11-01 12:15:00,41.69,41.7,41.64,41.65,399400.0,29.9334,29.9406,29.8975,29.9047,399400.0
2013-11-01 12:20:00,41.65,41.69,41.65,41.69,326800.0,29.9047,29.9334,29.9047,29.9334,326800.0
2013-11-01 12:25:00,41.69,41.71,41.68,41.7,158800.0,29.9334,29.9478,29.9262,29.9406,158800.0
2013-11-01 12:30:00,41.69,41.71,41.69,41.7,289800.0,29.9334,29.9478,29.9334,29.9406,289800.0
2013-11-01 12:35:00,41.7,41.74,41.69,41.72,258300.0,29.9406,29.9693,29.9334,29.9549,258300.0
2013-11-01 12:40:00,41.72,41.74,41.71,41.74,191000.0,29.9549,29.9693,29.9478,29.9693,191000.0
2013-11-01 12:45:00,41.74,41.75,41.71,41.72,318800.0,29.9693,29.9765,29.9478,29.9549,318800.0
2013-11-01 12:50:00,41.72,41.74,41.71,41.72,301600.0,29.9549,29.9693,29.9478,29.9549,301600.0
2013-11-01 12:55:00,41.71,41.73,41.68,41.69,141500.0,29.9478,29.9621,29.9262,29.9334,141500.0
2013-11-01 13:00:00,41.67,41.68,41.65,41.65,68800.0,29.919,29.9262,29.9047,29.9047,68800.0
2013-11-01 13:05:00,41.65,41.65,41.63,41.63,143400.0,29.9047,29.9047,29.8903,29.8903,143400.0
2013-11-01 13:10:00,41.63,41.63,41.61,41.62,72800.0,29.8903,29.8903,29.876,29.8831,72800.0
2013-11-01 13:15:00,41.62,41.62,41.59,41.59,175400.0,29.8831,29.8831,29.8616,29.8616,175400.0
2013-11-01 13:20:00,41.6,41.6,41.58,41.59,298500.0,29.8688,29.8688,29.8544,29.8616,298500.0
2013-11-01 13:25:00,41.6,41.64,41.6,41.63,196500.0,29.8688,29.8975,29.8688,29.8903,196500.0
2013-11-01 13:30:00,41.64,41.64,41.6,41.6,195100.0,29.8975,29.8975,29.8688,29.8688,195100.0
2013-11-01 13:35:00,41.6,41.67,41.6,41.66,232300.0,29.8688,29.919,29.8688,29.9119,232300.0
2013-11-01 13:40:00,41.66,41.69,41.65,41.66,256500.0,29.9119,29.9334,29.9047,29.9119,256500.0
2013-11-01 13:45:00,41.66,41.71,41.65,41.7,110600.0,29.9119,29.9478,29.9047,29.9406,110600.0
2013-11-01 13:50:00,41.7,41.71,41.69,41.71,126500.0,29.9406,29.9478,29.9334,29.9478,126500.0
2013-11-01 13:55:00,41.7,41.73,41.69,41.72,185200.0,29.9406,29.9621,29.9334,29.9549,185200.0
2013-11-01 14:00:00,41.72,41.75,41.71,41.74,249900.0,29.9549,29.9765,29.9478,29.9693,249900.0
2013-11-01 14:05:00,41.75,41.77,41.74,41.77,230300.0,29.9765,29.9908,29.9693,29.9908,230300.0
2013-11-01 14:10:00,41.77,41.77,41.73,41.74,319700.0,29.9908,29.9908,29.9621,29.9693,319700.0
2013-11-01 14:15:00,41.74,41.77,41.74,41.77,291500.0,29.9693,29.9908,29.9693,29.9908,291500.0
2013-11-01 14:20:00,41.78,41.81,41.76,41.8,319800.0,29.998,30.0196,29.9837,30.0124,319800.0
2013-11-01 14:25:00,41.81,41.82,41.77,41.78,176300.0,30.0196,30.0267,29.9908,29.998,176300.0
2013-11-01 14:30:00,41.78,41.78,41.73,41.73,189600.0,29.998,29.998,29.9621,29.9621,189600.0
2013-11-01 14:35:00,41.73,41.77,41.72,41.75,227300.0,29.9621,29.9908,29.9549,29.9765,227300.0
2013-11-01 14:40:00,41.75,41.79,41.73,41.77,281300.0,29.9765,30.0052,29.9621,29.9908,281300.0
2013-11-01 14:45:00,41.78,41.8,41.74,41.79,216700.0,29.998,30.0124,29.9693,30.0052,216700.0
2013-11-01 14:50:00,41.79,41.8,41.77,41.77,98100.0,30.0052,30.0124,29.9908,29.9908,98100.0
2013-11-01 14:55:00,41.77,41.77,41.73,41.73,171100.0,29.9908,29.9908,29.9621,29.9621,171100.0
2013-11-01 15:00:00,41.73,41.78,41.72,41.77,149600.0,29.9621,29.998,29.9549,29.9908,149600.0
2013-11-01 15:05:00,41.78,41.78,41.74,41.74,66800.0,29.998,29.998,29.9693,29.9693,66800.0
2013-11-01 15:10:00,41.74,41.78,41.74,41.78,112300.0,29.9693,29.998,29.9693,29.998,112300.0
2013-11-01 15:15:00,41.78,41.78,41.74,41.74,54200.0,29.998,29.998,29.9693,29.9693,54200.0
2013-11-01 15:20:00,41.75,41.77,41.72,41.77,146400.0,29.9765,29.9908,29.9549,29.9908,146400.0
2013-11-01 15:25:00,41.77,41.79,41.76,41.78,129000.0,29.9908,30.0052,29.9837,29.998,129000.0
2013-11-01 15:30:00,41.77,41.82,41.77,41.81,100900.0,29.9908,30.0267,29.9908,30.0196,100900.0
2013-11-01 15:35:00,41.81,41.82,41.79,41.79,126400.0,30.0196,30.0267,30.0052,30.0052,126400.0
2013-11-01 15:40:00,41.8,41.83,41.79,41.83,187500.0,30.0124,30.0339,30.0052,30.0339,187500.0
2013-11-01 15:45:00,41.83,41.87,41.83,41.85,378000.0,30.0339,30.0626,30.0339,30.0483,378000.0
2013-11-01 15:50:00,41.85,41.87,41.83,41.83,282500.0,30.0483,30.0626,30.0339,30.0339,282500.0
2013-11-01 15:55:00,41.84,41.86,41.8,41.85,1111600.0,30.0411,30.0555,30.0124,30.0483,1111600.0
2013-11-04 09:30:00,41.99,42.05,41.95,42.02,1130300.0,30.1488,30.1919,30.1201,30.1703,1130300.0
2013-11-04 09:35:00,42.02,42.07,42.0,42.05,646700.0,30.1703,30.2062,30.156,30.1919,646700.0
2013-11-04 09:40:00,42.05,42.09,42.04,42.07,331400.0,30.1919,30.2206,30.1847,30.2062,331400.0
2013-11-04 09:45:00,42.07,42.08,42.04,42.04,365300.0,30.2062,30.2134,30.1847,30.1847,365300.0
2013-11-04 09:50:00,42.04,42.07,42.03,42.07,739200.0,30.1847,30.2062,30.1775,30.2062,739200.0
2013-11-04 09:55:00,42.07,42.09,42.04,42.09,200200.0,30.2062,30.2206,30.1847,30.2206,200200.0
2013-11-04 10:00:00,42.09,42.1,42.07,42.1,249100.0,30.2206,30.2278,30.2062,30.2278,249100.0
2013-11-04 10:05:00,42.09,42.09,42.05,42.05,132400.0,30.2206,30.2206,30.1919,30.1919,132400.0
2013-11-04 10:10:00,42.06,42.09,42.04,42.06,139700.0,30.1991,30.2206,30.1847,30.1991,139700.0
2013-11-04 10:15:00,42.06,42.08,42.06,42.08,64000.0,30.1991,30.2134,30.1991,30.2134,64000.0
2013-11-04 10:20:00,42.08,42.08,42.03,42.03,503800.0,30.2134,30.2134,30.1775,30.1775,503800.0
2013-11-04 10:25:00,42.03,42.05,42.03,42.04,732000.0,30.1775,30.1919,30.1775,30.1847,732000.0
2013-11-04 10:30:00,42.05,42.08,42.04,42.06,111000.0,30.1919,30.2134,30.1847,30.1991,111000.0
2013-11-04 10:35:00,42.06,42.08,42.03,42.05,160600.0,30.1991,30.2134,30.1775,30.1919,160600.0
2013-11-04 10:40:00,42.05,42.05,42.03,42.05,67200.0,30.1919,30.1919,30.1775,30.1919,67200.0
2013-11-04 10:45:00,42.06,42.06,42.03,42.04,114000.0,30.1991,30.1991,30.1775,30.1847,114000.0
2013-11-04 10:50:00,42.04,42.06,42.01,42.02,287000.0,30.1847,30.1991,30.1632,30.1703,287000.0
2013-11-04 10:55:00,42.02,42.05,41.99,41.99,69100.0,30.1703,30.1919,30.1488,30.1488,69100.0
2013-11-04 11:00:00,41.99,42.02,41.98,42.01,54400.0,30.1488,30.1703,30.1416,30.1632,54400.0
2013-11-04 11:05:00,42.0,42.02,41.99,42.0,684300.0,30.156,30.1703,30.1488,30.156,684300.0
2013-11-04 11:10:00,42.0,42.03,41.99,42.02,170100.0,30.156,30.1775,30.1488,30.1703,170100.0
2013-11-04 11:15:00,42.01,42.02,41.98,42.01,431000.0,30.1632,30.1703,30.1416,30.1632,431000.0
2013-11-04 11:20:00,42.0,42.03,41.98,42.01,224800.0,30.156,30.1775,30.1416,30.1632,224800.0
2013-11-04 11:25:00,42.02,42.02,42.0,42.01,29100.0,30.1703,30.1703,30.156,30.1632,29100.0
2013-11-04 11:30:00,42.01,42.04,42.0,42.04,81800.0,30.1632,30.1847,30.156,30.1847,81800.0
2013-11-04 11:35:00,42.03,42.07,42.03,42.05,132700.0,30.1775,30.2062,30.1775,30.1919,132700.0
2013-11-04 11:40:00,42.05,42.08,42.04,42.05,307400.0,30.1919,30.2134,30.1847,30.1919,307400.0
2013-11-04 11:45:00,42.06,42.06,42.01,42.02,338300.0,30.1991,30.1991,30.1632,30.1703,338300.0
2013-11-04 11:50:00,42.01,42.03,42.01,42.02,42000.0,30.1632,30.1775,30.1632,30.1703,42000.0
2013-11-04 11:55:00,42.02,42.05,42.02,42.03,256100.0,30.1703,30.1919,30.1703,30.1775,256100.0
2013-11-04 12:00:00,42.03,42.04,42.02,42.03,217800.0,30.1775,30.1847,30.1703,30.1775,217800.0
2013-11-04 12:05:00,42.03,42.04,42.02,42.03,59800.0,30.1775,30.1847,30.1703,30.1775,59800.0
2013-11-04 12:10:00,42.03,42.05,42.02,42.04,49700.0,30.1775,30.1919,30.1703,30.1847,49700.0
2013-11-04 12:15:00,42.04,42.06,42.02,42.05,65000.0,30.1847,30.1991,30.1703,30.1919,65000.0
2013-11-04 12:20:00,42.05,42.06,42.03,42.04,45500.0,30.1919,30.1991,30.1775,30.1847,45500.0
2013-11-04 12:25:00,42.04,42.05,42.03,42.04,141800.0,30.1847,30.1919,30.1775,30.1847,141800.0
2013-11-04 12:30:00,42.03,42.07,42.03,42.06,117400.0,30.1775,30.2062,30.1775,30.1991,117400.0
2013-11-04 12:35:00,42.06,42.07,42.04,42.06,46000.0,30.1991,30.2062,30.1847,30.1991,46000.0
2013-11-04 12:40:00,42.07,42.08,42.05,42.07,33000.0,30.2062,30.2134,30.1919,30.2062,33000.0
2013-11-04 12:45:00,42.06,42.07,42.04,42.05,20200.0,30.1991,30.2062,30.1847,30.1919,20200.0
2013-11-04 12:50:00,42.04,42.05,42.04,42.04,15700.0,30.1847,30.1919,30.1847,30.1847,15700.0
2013-11-04 12:55:00,42.05,42.06,42.04,42.04,51000.0,30.1919,30.1991,30.1847,30.1847,51000.0
2013-11-04 13:00:00,42.03,42.05,42.03,42.03,32100.0,30.1775,30.1919,30.1775,30.1775,32100.0
2013-11-04 13:05:00,42.04,42.06,42.04,42.04,30300.0,30.1847,30.1991,30.1847,30.1847,30300.0
2013-11-04 13:10:00,42.04,42.05,42.03,42.03,14000.0,30.1847,30.1919,30.1775,30.1775,14000.0
2013-11-04 13:15:00,42.04,42.05,42.02,42.05,92300.0,30.1847,30.1919,30.1703,30.1919,92300.0
2013-11-04 13:20:00,42.04,42.06,42.04,42.04,19400.0,30.1847,30.1991,30.1847,30.1847,19400.0
2013-11-04 13:25:00,42.05,42.06,42.04,42.05,22500.0,30.1919,30.1991,30.1847,30.1919,22500.0
2013-11-04 13:30:00,42.05,42.06,42.04,42.05,27600.0,30.1919,30.1991,30.1847,30.1919,27600.0
2013-11-04 13:35:00,42.06,42.06,42.03,42.05,25800.0,30.1991,30.1991,30.1775,30.1919,25800.0
2013-11-04 13:40:00,42.05,42.07,42.05,42.05,34600.0,30.1919,30.2062,30.1919,30.1919,34600.0
2013-11-04 13:45:00,42.06,42.07,42.05,42.07,26100.0,30.1991,30.2062,30.1919,30.2062,26100.0
2013-11-04 13:50:00,42.06,42.07,42.05,42.06,38300.0,30.1991,30.2062,30.1919,30.1991,38300.0
2013-11-04 13:55:00,42.06,42.08,42.05,42.08,20800.0,30.1991,30.2134,30.1919,30.2134,20800.0
2013-11-04 14:00:00,42.08,42.08,42.06,42.08,55000.0,30.2134,30.2134,30.1991,30.2134,55000.0
2013-11-04 14:05:00,42.08,42.1,42.06,42.1,84000.0,30.2134,30.2278,30.1991,30.2278,84000.0
2013-11-04 14:10:00,42.1,42.1,42.08,42.08,59300.0,30.2278,30.2278,30.2134,30.2134,59300.0
2013-11-04 14:15:00,42.08,42.09,42.07,42.08,50600.0,30.2134,30.2206,30.2062,30.2134,50600.0
2013-11-04 14:20:00,42.08,42.09,42.06,42.07,51200.0,30.2134,30.2206,30.1991,30.2062,51200.0
2013-11-04 14:25:00,42.07,42.09,42.07,42.08,35300.0,30.2062,30.2206,30.2062,30.2134,35300.0
2013-11-04 14:30:00,42.09,42.09,42.08,42.09,20500.0,30.2206,30.2206,30.2134,30.2206,20500.0
2013-11-04 14:35:00,42.09,42.09,42.05,42.07,64800.0,30.2206,30.2206,30.1919,30.2062,64800.0
2013-11-04 14:40:00,42.08,42.08,42.05,42.05,60000.0,30.2134,30.2134,30.1919,30.1919,60000.0
2013-11-04 14:45:00,42.05,42.06,42.04,42.04,43200.0,30.1919,30.1991,30.1847,30.1847,43200.0
2013-11-04 14:50:00,42.05,42.07,42.04,42.07,58200.0,30.1919,30.2062,30.1847,30.2062,58200.0
2013-11-04 14:55:00,42.07,42.07,42.04,42.04,63500.0,30.2062,30.2062,30.1847,30.1847,63500.0
2013-11-04 15:00:00,42.05,42.06,42.04,42.05,24100.0,30.1919,30.1991,30.1847,30.1919,24100.0
2013-11-04 15:05:00,42.05,42.05,42.01,42.02,77700.0,30.1919,30.1919,30.1632,30.1703,77700.0
2013-11-04 15:10:00,42.02,42.05,42.02,42.03,47700.0,30.1703,30.1919,30.1703,30.1775,47700.0
2013-11-04 15:15:00,42.03,42.07,42.03,42.07,71600.0,30.1775,30.2062,30.1775,30.2062,71600.0
2013-11-04 15:20:00,42.07,42.07,42.03,42.05,102200.0,30.2062,30.2062,30.1775,30.1919,102200.0
2013-11-04 15:25:00,42.04,42.08,42.04,42.07,84900.0,30.1847,30.2134,30.1847,30.2062,84900.0
2013-11-04 15:30:00,42.07,42.08,42.06,42.08,63600.0,30.2062,30.2134,30.1991,30.2134,63600.0
2013-11-04 15:35:00,42.08,42.1,42.07,42.08,100700.0,30.2134,30.2278,30.2062,30.2134,100700.0
2013-11-04 15:40:00,42.08,42.09,42.07,42.07,44100.0,30.2134,30.2206,30.2062,30.2062,44100.0
2013-11-04 15:45:00,42.07,42.08,42.06,42.08,96900.0,30.2062,30.2134,30.1991,30.2134,96900.0
2013-11-04 15:50:00,42.08,42.09,42.06,42.06,84100.0,30.2134,30.2206,30.1991,30.1991,84100.0
2013-11-04 15:55:00,42.06,42.13,42.06,42.11,339000.0,30.1991,30.2493,30.1991,30.235,339000.0
2013-11-05 09:30:00,41.56,41.62,41.52,41.6,658300.0,29.8401,29.8831,29.8113,29.8688,658300.0
2013-11-05 09:35:00,41.6,41.6,41.55,41.57,381800.0,29.8688,29.8688,29.8329,29.8472,381800.0
2013-11-05 09:40:00,41.57,41.58,41.55,41.57,443400.0,29.8472,29.8544,29.8329,29.8472,443400.0
2013-11-05 09:45:00,41.56,41.57,41.52,41.52,824200.0,29.8401,29.8472,29.8113,29.8113,824200.0
2013-11-05 09:50:00,41.52,41.52,41.42,41.42,738800.0,29.8113,29.8113,29.7395,29.7395,738800.0
2013-11-05 09:55:00,41.43,41.43,41.37,41.4,635000.0,29.7467,29.7467,29.7036,29.7252,635000.0
2013-11-05 10:00:00,41.39,41.4,41.34,41.39,895500.0,29.718,29.7252,29.6821,29.718,895500.0
2013-11-05 10:05:00,41.39,41.41,41.36,41.39,287200.0,29.718,29.7324,29.6965,29.718,287200.0
2013-11-05 10:10:00,41.4,41.43,41.4,41.4,355900.0,29.7252,29.7467,29.7252,29.7252,355900.0
2013-11-05 10:15:00,41.41,41.43,41.37,41.38,384100.0,29.7324,29.7467,29.7036,29.7108,384100.0
2013-11-05 10:20:00,41.38,41.45,41.38,41.45,293100.0,29.7108,29.7611,29.7108,29.7611,293100.0
2013-11-05 10:25:00,41.45,41.45,41.42,41.44,172100.0,29.7611,29.7611,29.7395,29.7539,172100.0
2013-11-05 10:30:00,41.44,41.46,41.42,41.45,221100.0,29.7539,29.7683,29.7395,29.7611,221100.0
2013-11-05 10:35:00,41.45,41.46,41.44,41.45,156900.0,29.7611,29.7683,29.7539,29.7611,156900.0
2013-11-05 10:40:00,41.46,41.49,41.45,41.45,319800.0,29.7683,29.7898,29.7611,29.7611,319800.0
2013-11-05 10:45:00,41.46,41.46,41.43,41.46,103500.0,29.7683,29.7683,29.7467,29.7683,103500.0
2013-11-05 10:50:00,41.46,41.53,41.45,41.52,301200.0,29.7683,29.8185,29.7611,29.8113,301200.0
2013-11-05 10:55:00,41.52,41.58,41.52,41.56,782700.0,29.8113,29.8544,29.8113,29.8401,782700.0
2013-11-05 11:00:00,41.56,41.58,41.54,41.57,239700.0,29.8401,29.8544,29.8257,29.8472,239700.0
2013-11-05 11:05:00,41.57,41.6,41.56,41.58,155700.0,29.8472,29.8688,29.8401,29.8544,155700.0
2013-11-05 11:10:00,41.58,41.58,41.54,41.55,268700.0,29.8544,29.8544,29.8257,29.8329,268700.0
2013-11-05 11:15:00,41.55,41.57,41.54,41.54,40300.0,29.8329,29.8472,29.8257,29.8257,40300.0
2013-11-05 11:20:00,41.54,41.55,41.52,41.54,75400.0,29.8257,29.8329,29.8113,29.8257,75400.0
2013-11-05 11:25:00,41.54,41.56,41.52,41.52,312500.0,29.8257,29.8401,29.8113,29.8113,312500.0
2013-11-05 11:30:00,41.52,41.54,41.51,41.53,302500.0,29.8113,29.8257,29.8042,29.8185,302500.0
2013-11-05 11:35:00,41.53,41.54,41.52,41.54,54400.0,29.8185,29.8257,29.8113,29.8257,54400.0
2013-11-05 11:40:00,41.53,41.55,41.52,41.53,11900.0,29.8185,29.8329,29.8113,29.8185,11900.0
2013-11-05 11:45:00,41.53,41.53,41.51,41.52,29100.0,29.8185,29.8185,29.8042,29.8113,29100.0
2013-11-05 11:50:00,41.52,41.52,41.5,41.5,54800.0,29.8113,29.8113,29.797,29.797,54800.0
2013-11-05 11:55:00,41.51,41.51,41.49,41.49,64600.0,29.8042,29.8042,29.7898,29.7898,64600.0
2013-11-05 12:00:00,41.49,41.49,41.46,41.48,127000.0,29.7898,29.7898,29.7683,29.7826,127000.0
2013-11-05 12:05:00,41.47,41.49,41.47,41.47,168100.0,29.7754,29.7898,29.7754,29.7754,168100.0
2013-11-05 12:10:00,41.47,41.52,41.47,41.52,48400.0,29.7754,29.8113,29.7754,29.8113,48400.0
2013-11-05 12:15:00,41.51,41.52,41.5,41.52,39400.0,29.8042,29.8113,29.797,29.8113,39400.0
2013-11-05 12:20:00,41.52,41.55,41.51,41.54,180800.0,29.8113,29.8329,29.8042,29.8257,180800.0
2013-11-05 12:25:00,41.54,41.54,41.53,41.54,22900.0,29.8257,29.8257,29.8185,29.8257,22900.0
2013-11-05 12:30:00,41.54,41.55,41.51,41.51,41900.0,29.8257,29.8329,29.8042,29.8042,41900.0
2013-11-05 12:35:00,41.51,41.53,41.51,41.52,261900.0,29.8042,29.8185,29.8042,29.8113,261900.0
2013-11-05 12:40:00,41.52,41.52,41.5,41.51,186100.0,29.8113,29.8113,29.797,29.8042,186100.0
2013-11-05 12:45:00,41.51,41.51,41.48,41.49,179100.0,29.8042,29.8042,29.7826,29.7898,179100.0
2013-11-05 12:50:00,41.48,41.48,41.46,41.47,66500.0,29.7826,29.7826,29.7683,29.7754,66500.0
2013-11-05 12:55:00,41.46,41.48,41.45,41.46,90300.0,29.7683,29.7826,29.7611,29.7683,90300.0
2013-11-05 13:00:00,41.46,41.47,41.44,41.44,99100.0,29.7683,29.7754,29.7539,29.7539,99100.0
2013-11-05 13:05:00,41.45,41.47,41.44,41.45,36400.0,29.7611,29.7754,29.7539,29.7611,36400.0
2013-11-05 13:10:00,41.45,41.52,41.45,41.52,213600.0,29.7611,29.8113,29.7611,29.8113,213600.0
2013-11-05 13:15:00,41.52,41.53,41.5,41.51,171900.0,29.8113,29.8185,29.797,29.8042,171900.0
2013-11-05 13:20:00,41.52,41.52,41.46,41.46,96200.0,29.8113,29.8113,29.7683,29.7683,96200.0
2013-11-05 13:25:00,41.47,41.49,41.46,41.48,65700.0,29.7754,29.7898,29.7683,29.7826,65700.0
2013-11-05 13:30:00,41.48,41.49,41.47,41.48,63700.0,29.7826,29.7898,29.7754,29.7826,63700.0
2013-11-05 13:35:00,41.48,41.48,41.44,41.45,113400.0,29.7826,29.7826,29.7539,29.7611,113400.0
2013-11-05 13:40:00,41.44,41.46,41.44,41.44,42000.0,29.7539,29.7683,29.7539,29.7539,42000.0
2013-11-05 13:45:00,41.45,41.46,41.43,41.46,53200.0,29.7611,29.7683,29.7467,29.7683,53200.0
2013-11-05 13:50:00,41.46,41.47,41.41,41.41,120400.0,29.7683,29.7754,29.7324,29.7324,120400.0
2013-11-05 13:55:00,41.41,41.43,41.39,41.39,72200.0,29.7324,29.7467,29.718,29.718,72200.0
2013-11-05 14:00:00,41.39,41.42,41.39,41.41,180100.0,29.718,29.7395,29.718,29.7324,180100.0
2013-11-05 14:05:00,41.41,41.42,41.39,41.4,176000.0,29.7324,29.7395,29.718,29.7252,176000.0
2013-11-05 14:10:00,41.4,41.42,41.4,41.42,39500.0,29.7252,29.7395,29.7252,29.7395,39500.0
2013-11-05 14:15:00,41.42,41.43,41.4,41.41,80800.0,29.7395,29.7467,29.7252,29.7324,80800.0
2013-11-05 14:20:00,41.4,41.43,41.4,41.42,100600.0,29.7252,29.7467,29.7252,29.7395,100600.0
2013-11-05 14:25:00,41.42,41.43,41.4,41.4,114300.0,29.7395,29.7467,29.7252,29.7252,114300.0
2013-11-05 14:30:00,41.41,41.42,41.39,41.41,85400.0,29.7324,29.7395,29.718,29.7324,85400.0
2013-11-05 14:35:00,41.41,41.42,41.37,41.4,109700.0,29.7324,29.7395,29.7036,29.7252,109700.0
2013-11-05 14:40:00,41.41,41.41,41.39,41.4,74000.0,29.7324,29.7324,29.718,29.7252,74000.0
2013-11-05 14:45:00,41.39,41.4,41.36,41.37,141400.0,29.718,29.7252,29.6965,29.7036,141400.0
2013-11-05 14:50:00,41.37,41.41,41.36,41.39,38300.0,29.7036,29.7324,29.6965,29.718,38300.0
2013-11-05 14:55:00,41.38,41.4,41.38,41.38,67000.0,29.7108,29.7252,29.7108,29.7108,67000.0
2013-11-05 15:00:00,41.38,41.4,41.37,41.39,49500.0,29.7108,29.7252,29.7036,29.718,49500.0
2013-11-05 15:05:00,41.38,41.41,41.38,41.41,53400.0,29.7108,29.7324,29.7108,29.7324,53400.0
2013-11-05 15:10:00,41.41,41.41,41.38,41.38,65200.0,29.7324,29.7324,29.7108,29.7108,65200.0
2013-11-05 15:15:00,41.39,41.42,41.39,41.4,206700.0,29.718,29.7395,29.718,29.7252,206700.0
2013-11-05 15:20:00,41.4,41.4,41.35,41.36,58200.0,29.7252,29.7252,29.6893,29.6965,58200.0
2013-11-05 15:25:00,41.36,41.38,41.34,41.36,127300.0,29.6965,29.7108,29.6821,29.6965,127300.0
2013-11-05 15:30:00,41.36,41.39,41.36,41.36,78300.0,29.6965,29.718,29.6965,29.6965,78300.0
2013-11-05 15:35:00,41.37,41.37,41.32,41.35,309800.0,29.7036,29.7036,29.6677,29.6893,309800.0
2013-11-05 15:40:00,41.35,41.38,41.31,41.32,206800.0,29.6893,29.7108,29.6606,29.6677,206800.0
2013-11-05 15:45:00,41.32,41.34,41.29,41.3,357900.0,29.6677,29.6821,29.6462,29.6534,357900.0
2013-11-05 15:50:00,41.29,41.34,41.29,41.33,256900.0,29.6462,29.6821,29.6462,29.6749,256900.0
2013-11-05 15:55:00,41.33,41.35,41.27,41.29,812900.0,29.6749,29.6893,29.6318,29.6462,812900.0
2013-11-06 09:30:00,41.61,41.61,41.49,41.49,632000.0,29.876,29.876,29.7898,29.7898,632000.0
2013-11-06 09:35:00,41.49,41.51,41.48,41.5,213400.0,29.7898,29.8042,29.7826,29.797,213400.0
2013-11-06 09:40:00,41.5,41.51,41.47,41.48,119000.0,29.797,29.8042,29.7754,29.7826,119000.0
2013-11-06 09:45:00,41.48,41.56,41.47,41.54,239000.0,29.7826,29.8401,29.7754,29.8257,239000.0
2013-11-06 09:50:00,41.55,41.59,41.54,41.55,287700.0,29.8329,29.8616,29.8257,29.8329,287700.0
2013-11-06 09:55:00,41.55,41.57,41.53,41.57,519600.0,29.8329,29.8472,29.8185,29.8472,519600.0
2013-11-06 10:00:00,41.57,41.64,41.56,41.62,1042900.0,29.8472,29.8975,29.8401,29.8831,1042900.0
2013-11-06 10:05:00,41.62,41.63,41.58,41.59,1690400.0,29.8831,29.8903,29.8544,29.8616,1690400.0
2013-11-06 10:10:00,41.59,41.63,41.59,41.61,349700.0,29.8616,29.8903,29.8616,29.876,349700.0
2013-11-06 10:15:00,41.6,41.62,41.59,41.6,112100.0,29.8688,29.8831,29.8616,29.8688,112100.0
2013-11-06 10:20:00,41.59,41.63,41.59,41.62,137700.0,29.8616,29.8903,29.8616,29.8831,137700.0
2013-11-06 10:25:00,41.62,41.64,41.59,41.6,182700.0,29.8831,29.8975,29.8616,29.8688,182700.0
2013-11-06 10:30:00,41.59,41.61,41.56,41.6,326600.0,29.8616,29.876,29.8401,29.8688,326600.0
2013-11-06 10:35:00,41.61,41.63,41.59,41.6,118200.0,29.876,29.8903,29.8616,29.8688,118200.0
2013-11-06 10:40:00,41.6,41.62,41.58,41.6,103400.0,29.8688,29.8831,29.8544,29.8688,103400.0
2013-11-06 10:45:00,41.6,41.61,41.56,41.57,106000.0,29.8688,29.876,29.8401,29.8472,106000.0
2013-11-06 10:50:00,41.57,41.58,41.54,41.54,178300.0,29.8472,29.8544,29.8257,29.8257,178300.0
2013-11-06 10:55:00,41.53,41.58,41.53,41.57,75700.0,29.8185,29.8544,29.8185,29.8472,75700.0
2013-11-06 11:00:00,41.56,41.56,41.49,41.5,257500.0,29.8401,29.8401,29.7898,29.797,257500.0
2013-11-06 11:05:00,41.51,41.51,41.47,41.49,388300.0,29.8042,29.8042,29.7754,29.7898,388300.0
2013-11-06 11:10:00,41.5,41.53,41.49,41.52,208000.0,29.797,29.8185,29.7898,29.8113,208000.0
2013-11-06 11:15:00,41.52,41.52,41.48,41.49,175700.0,29.8113,29.8113,29.7826,29.7898,175700.0
2013-11-06 11:20:00,41.49,41.51,41.48,41.5,235700.0,29.7898,29.8042,29.7826,29.797,235700.0
2013-11-06 11:25:00,41.49,41.55,41.49,41.54,181700.0,29.7898,29.8329,29.7898,29.8257,181700.0
2013-11-06 11:30:00,41.54,41.55,41.53,41.54,76800.0,29.8257,29.8329,29.8185,29.8257,76800.0
2013-11-06 11:35:00,41.55,41.55,41.5,41.5,48100.0,29.8329,29.8329,29.797,29.797,48100.0
2013-11-06 11:40:00,41.51,41.51,41.49,41.5,63700.0,29.8042,29.8042,29.7898,29.797,63700.0
2013-11-06 11:45:00,41.51,41.52,41.49,41.5,38600.0,29.8042,29.8113,29.7898,29.797,38600.0
2013-11-06 11:50:00,41.5,41.52,41.5,41.52,52600.0,29.797,29.8113,29.797,29.8113,52600.0
2013-11-06 11:55:00,41.52,41.52,41.48,41.48,117500.0,29.8113,29.8113,29.7826,29.7826,117500.0
2013-11-06 12:00:00,41.48,41.51,41.47,41.49,59800.0,29.7826,29.8042,29.7754,29.7898,59800.0
2013-11-06 12:05:00,41.48,41.5,41.48,41.48,55000.0,29.7826,29.797,29.7826,29.7826,55000.0
2013-11-06 12:10:00,41.49,41.5,41.47,41.48,74100.0,29.7898,29.797,29.7754,29.7826,74100.0
2013-11-06 12:15:00,41.48,41.48,41.46,41.47,83800.0,29.7826,29.7826,29.7683,29.7754,83800.0
2013-11-06 12:20:00,41.47,41.48,41.45,41.47,503500.0,29.7754,29.7826,29.7611,29.7754,503500.0
2013-11-06 12:25:00,41.47,41.49,41.46,41.48,61400.0,29.7754,29.7898,29.7683,29.7826,61400.0
2013-11-06 12:30:00,41.47,41.49,41.47,41.49,53100.0,29.7754,29.7898,29.7754,29.7898,53100.0
2013-11-06 12:35:00,41.48,41.51,41.48,41.49,200700.0,29.7826,29.8042,29.7826,29.7898,200700.0
2013-11-06 12:40:00,41.49,41.49,41.48,41.48,32400.0,29.7898,29.7898,29.7826,29.7826,32400.0
2013-11-06 12:45:00,41.48,41.49,41.47,41.47,33500.0,29.7826,29.7898,29.7754,29.7754,33500.0
2013-11-06 12:50:00,41.47,41.49,41.47,41.49,83400.0,29.7754,29.7898,29.7754,29.7898,83400.0
2013-11-06 12:55:00,41.49,41.49,41.46,41.47,84800.0,29.7898,29.7898,29.7683,29.7754,84800.0
2013-11-06 13:00:00,41.46,41.48,41.46,41.47,71700.0,29.7683,29.7826,29.7683,29.7754,71700.0
2013-11-06 13:05:00,41.47,41.48,41.46,41.48,38400.0,29.7754,29.7826,29.7683,29.7826,38400.0
2013-11-06 13:10:00,41.48,41.48,41.45,41.47,312500.0,29.7826,29.7826,29.7611,29.7754,312500.0
2013-11-06 13:15:00,41.46,41.47,41.46,41.47,38300.0,29.7683,29.7754,29.7683,29.7754,38300.0
2013-11-06 13:20:00,41.47,41.47,41.44,41.45,71000.0,29.7754,29.7754,29.7539,29.7611,71000.0
2013-11-06 13:25:00,41.46,41.5,41.45,41.49,78900.0,29.7683,29.797,29.7611,29.7898,78900.0
2013-11-06 13:30:00,41.49,41.5,41.47,41.47,40000.0,29.7898,29.797,29.7754,29.7754,40000.0
2013-11-06 13:35:00,41.47,41.49,41.47,41.48,25200.0,29.7754,29.7898,29.7754,29.7826,25200.0
2013-11-06 13:40:00,41.48,41.48,41.46,41.46,54300.0,29.7826,29.7826,29.7683,29.7683,54300.0
2013-11-06 13:45:00,41.46,41.46,41.45,41.45,16700.0,29.7683,29.7683,29.7611,29.7611,16700.0
2013-11-06 13:50:00,41.46,41.47,41.44,41.45,70200.0,29.7683,29.7754,29.7539,29.7611,70200.0
2013-11-06 13:55:00,41.44,41.45,41.44,41.45,33400.0,29.7539,29.7611,29.7539,29.7611,33400.0
2013-11-06 14:00:00,41.44,41.47,41.44,41.46,66200.0,29.7539,29.7754,29.7539,29.7683,66200.0
2013-11-06 14:05:00,41.46,41.47,41.41,41.43,114100.0,29.7683,29.7754,29.7324,29.7467,114100.0
2013-11-06 14:10:00,41.43,41.44,41.42,41.43,191800.0,29.7467,29.7539,29.7395,29.7467,191800.0
2013-11-06 14:15:00,41.43,41.43,41.41,41.41,162700.0,29.7467,29.7467,29.7324,29.7324,162700.0
2013-11-06 14:20:00,41.42,41.42,41.39,41.4,115900.0,29.7395,29.7395,29.718,29.7252,115900.0
2013-11-06 14:25:00,41.4,41.4,41.39,41.4,110400.0,29.7252,29.7252,29.718,29.7252,110400.0
2013-11-06 14:30:00,41.4,41.42,41.39,41.41,181700.0,29.7252,29.7395,29.718,29.7324,181700.0
2013-11-06 14:35:00,41.42,41.42,41.39,41.4,91100.0,29.7395,29.7395,29.718,29.7252,91100.0
2013-11-06 14:40:00,41.39,41.41,41.39,41.4,305100.0,29.718,29.7324,29.718,29.7252,305100.0
2013-11-06 14:45:00,41.4,41.42,41.4,41.42,190300.0,29.7252,29.7395,29.7252,29.7395,190300.0
2013-11-06 14:50:00,41.43,41.43,41.4,41.41,143900.0,29.7467,29.7467,29.7252,29.7324,143900.0
2013-11-06 14:55:00,41.41,41.41,41.4,41.4,188600.0,29.7324,29.7324,29.7252,29.7252,188600.0
2013-11-06 15:00:00,41.4,41.43,41.39,41.43,96200.0,29.7252,29.7467,29.718,29.7467,96200.0
2013-11-06 15:05:00,41.43,41.45,41.42,41.44,119600.0,29.7467,29.7611,29.7395,29.7539,119600.0
2013-11-06 15:10:00,41.44,41.45,41.41,41.41,152000.0,29.7539,29.7611,29.7324,29.7324,152000.0
2013-11-06 15:15:00,41.42,41.44,41.41,41.44,76200.0,29.7395,29.7539,29.7324,29.7539,76200.0
2013-11-06 15:20:00,41.44,41.46,41.42,41.45,122500.0,29.7539,29.7683,29.7395,29.7611,122500.0
2013-11-06 15:25:00,41.44,41.46,41.41,41.41,88600.0,29.7539,29.7683,29.7324,29.7324,88600.0
2013-11-06 15:30:00,41.41,41.42,41.38,41.4,297800.0,29.7324,29.7395,29.7108,29.7252,297800.0
2013-11-06 15:35:00,41.4,41.41,41.38,41.4,124100.0,29.7252,29.7324,29.7108,29.7252,124100.0
2013-11-06 15:40:00,41.41,41.43,41.41,41.43,64400.0,29.7324,29.7467,29.7324,29.7467,64400.0
2013-11-06 15:45:00,41.43,41.44,41.4,41.4,357300.0,29.7467,29.7539,29.7252,29.7252,357300.0
2013-11-06 15:50:00,41.4,41.42,41.4,41.42,340800.0,29.7252,29.7395,29.7252,29.7395,340800.0
2013-11-06 15:55:00,41.42,41.44,41.41,41.44,1445000.0,29.7395,29.7539,29.7324,29.7539,1445000.0
2013-11-07 09:30:00,41.53,41.55,41.4,41.41,254200.0,29.8185,29.8329,29.7252,29.7324,254200.0
2013-11-07 09:35:00,41.41,41.45,41.41,41.45,228800.0,29.7324,29.7611,29.7324,29.7611,228800.0
2013-11-07 09:40:00,41.45,41.46,41.44,41.46,179000.0,29.7611,29.7683,29.7539,29.7683,179000.0
2013-11-07 09:45:00,41.46,41.47,41.41,41.41,113200.0,29.7683,29.7754,29.7324,29.7324,113200.0
2013-11-07 09:50:00,41.41,41.42,41.34,41.36,229300.0,29.7324,29.7395,29.6821,29.6965,229300.0
2013-11-07 09:55:00,41.36,41.36,41.32,41.34,107200.0,29.6965,29.6965,29.6677,29.6821,107200.0
2013-11-07 10:00:00,41.33,41.36,41.31,41.34,138100.0,29.6749,29.6965,29.6606,29.6821,138100.0
2013-11-07 10:05:00,41.34,41.34,41.23,41.24,330800.0,29.6821,29.6821,29.6031,29.6103,330800.0
2013-11-07 10:10:00,41.24,41.24,41.15,41.15,596700.0,29.6103,29.6103,29.5457,29.5457,596700.0
2013-11-07 10:15:00,41.14,41.15,41.05,41.05,341800.0,29.5385,29.5457,29.4739,29.4739,341800.0
2013-11-07 10:20:00,41.05,41.11,41.04,41.1,145600.0,29.4739,29.517,29.4667,29.5098,145600.0
2013-11-07 10:25:00,41.09,41.15,41.08,41.15,189200.0,29.5026,29.5457,29.4954,29.5457,189200.0
2013-11-07 10:30:00,41.15,41.15,41.04,41.05,200500.0,29.5457,29.5457,29.4667,29.4739,200500.0
2013-11-07 10:35:00,41.04,41.06,41.02,41.04,190900.0,29.4667,29.4811,29.4523,29.4667,190900.0
2013-11-07 10:40:00,41.04,41.08,41.03,41.06,278400.0,29.4667,29.4954,29.4595,29.4811,278400.0
2013-11-07 10:45:00,41.06,41.07,41.04,41.06,134100.0,29.4811,29.4882,29.4667,29.4811,134100.0
2013-11-07 10:50:00,41.06,41.08,41.05,41.06,299600.0,29.4811,29.4954,29.4739,29.4811,299600.0
2013-11-07 10:55:00,41.06,41.06,41.0,41.0,225200.0,29.4811,29.4811,29.438,29.438,225200.0
2013-11-07 11:00:00,41.0,41.03,40.99,41.01,299800.0,29.438,29.4595,29.4308,29.4452,299800.0
2013-11-07 11:05:00,41.01,41.05,40.97,40.97,539200.0,29.4452,29.4739,29.4164,29.4164,539200.0
2013-11-07 11:10:00,40.97,41.0,40.96,40.98,264300.0,29.4164,29.438,29.4093,29.4236,264300.0
2013-11-07 11:15:00,40.98,40.99,40.92,40.93,270000.0,29.4236,29.4308,29.3805,29.3877,270000.0
2013-11-07 11:20:00,40.94,40.99,40.92,40.96,267700.0,29.3949,29.4308,29.3805,29.4093,267700.0
2013-11-07 11:25:00,40.97,40.98,40.94,40.97,216900.0,29.4164,29.4236,29.3949,29.4164,216900.0
2013-11-07 11:30:00,40.97,40.99,40.94,40.98,576000.0,29.4164,29.4308,29.3949,29.4236,576000.0
2013-11-07 11:35:00,40.98,41.02,40.98,41.01,134700.0,29.4236,29.4523,29.4236,29.4452,134700.0
2013-11-07 11:40:00,41.0,41.02,40.98,41.0,100900.0,29.438,29.4523,29.4236,29.438,100900.0
2013-11-07 11:45:00,41.0,41.06,41.0,41.06,191000.0,29.438,29.4811,29.438,29.4811,191000.0
2013-11-07 11:50:00,41.05,41.1,41.05,41.09,139500.0,29.4739,29.5098,29.4739,29.5026,139500.0
2013-11-07 11:55:00,41.1,41.11,41.09,41.1,89200.0,29.5098,29.517,29.5026,29.5098,89200.0
2013-11-07 12:00:00,41.1,41.11,41.08,41.09,86800.0,29.5098,29.517,29.4954,29.5026,86800.0
2013-11-07 12:05:00,41.1,41.13,41.09,41.13,120000.0,29.5098,29.5313,29.5026,29.5313,120000.0
2013-11-07 12:10:00,41.13,41.15,41.12,41.15,48400.0,29.5313,29.5457,29.5241,29.5457,48400.0
2013-11-07 12:15:00,41.15,41.15,41.12,41.12,78400.0,29.5457,29.5457,29.5241,29.5241,78400.0
2013-11-07 12:20:00,41.12,41.12,41.06,41.07,108700.0,29.5241,29.5241,29.4811,29.4882,108700.0
2013-11-07 12:25:00,41.07,41.07,41.04,41.05,115000.0,29.4882,29.4882,29.4667,29.4739,115000.0
2013-11-07 12:30:00,41.06,41.09,41.05,41.07,93600.0,29.4811,29.5026,29.4739,29.4882,93600.0
2013-11-07 12:35:00,41.07,41.08,41.02,41.03,82000.0,29.4882,29.4954,29.4523,29.4595,82000.0
2013-11-07 12:40:00,41.04,41.09,41.03,41.08,68600.0,29.4667,29.5026,29.4595,29.4954,68600.0
2013-11-07 12:45:00,41.08,41.08,41.06,41.06,6700.0,29.4954,29.4954,29.4811,29.4811,6700.0
2013-11-07 12:50:00,41.06,41.07,41.02,41.03,76300.0,29.4811,29.4882,29.4523,29.4595,76300.0
2013-11-07 12:55:00,41.04,41.04,41.01,41.02,52400.0,29.4667,29.4667,29.4452,29.4523,52400.0
2013-11-07 13:00:00,41.01,41.02,40.99,41.01,116700.0,29.4452,29.4523,29.4308,29.4452,116700.0
2013-11-07 13:05:00,41.01,41.03,41.0,41.02,60300.0,29.4452,29.4595,29.438,29.4523,60300.0
2013-11-07 13:10:00,41.01,41.02,40.99,41.0,58600.0,29.4452,29.4523,29.4308,29.438,58600.0
2013-11-07 13:15:00,41.0,41.01,40.99,41.0,23900.0,29.438,29.4452,29.4308,29.438,23900.0
2013-11-07 13:20:00,41.01,41.02,40.96,40.98,51800.0,29.4452,29.4523,29.4093,29.4236,51800.0
2013-11-07 13:25:00,40.98,41.01,40.96,40.98,86100.0,29.4236,29.4452,29.4093,29.4236,86100.0
2013-11-07 13:30:00,40.97,40.99,40.93,40.94,334500.0,29.4164,29.4308,29.3877,29.3949,334500.0
2013-11-07 13:35:00,40.93,40.96,40.89,40.95,275600.0,29.3877,29.4093,29.359,29.4021,275600.0
2013-11-07 13:40:00,40.95,40.95,40.93,40.95,106800.0,29.4021,29.4021,29.3877,29.4021,106800.0
2013-11-07 13:45:00,40.95,40.95,40.87,40.88,101900.0,29.4021,29.4021,29.3446,29.3518,101900.0
2013-11-07 13:50:00,40.88,40.92,40.86,40.89,221900.0,29.3518,29.3805,29.3375,29.359,221900.0
2013-11-07 13:55:00,40.88,40.92,40.88,40.88,95900.0,29.3518,29.3805,29.3518,29.3518,95900.0
2013-11-07 14:00:00,40.89,40.9,40.77,40.78,925300.0,29.359,29.3662,29.2728,29.28,925300.0
2013-11-07 14:05:00,40.78,40.8,40.77,40.78,679900.0,29.28,29.2944,29.2728,29.28,679900.0
2013-11-07 14:10:00,40.78,40.84,40.78,40.81,317600.0,29.28,29.3231,29.28,29.3016,317600.0
2013-11-07 14:15:00,40.81,40.82,40.78,40.8,244400.0,29.3016,29.3087,29.28,29.2944,244400.0
2013-11-07 14:20:00,40.8,40.8,40.77,40.78,259000.0,29.2944,29.2944,29.2728,29.28,259000.0
2013-11-07 14:25:00,40.78,40.8,40.76,40.77,301800.0,29.28,29.2944,29.2657,29.2728,301800.0
2013-11-07 14:30:00,40.76,40.78,40.7,40.78,384900.0,29.2657,29.28,29.2226,29.28,384900.0
2013-11-07 14:35:00,40.78,40.81,40.75,40.79,249800.0,29.28,29.3016,29.2585,29.2872,249800.0
2013-11-07 14:40:00,40.79,40.83,40.79,40.83,175800.0,29.2872,29.3159,29.2872,29.3159,175800.0
2013-11-07 14:45:00,40.83,40.86,40.82,40.86,292100.0,29.3159,29.3375,29.3087,29.3375,292100.0
2013-11-07 14:50:00,40.85,40.86,40.82,40.84,268400.0,29.3303,29.3375,29.3087,29.3231,268400.0
2013-11-07 14:55:00,40.84,40.87,40.83,40.83,270000.0,29.3231,29.3446,29.3159,29.3159,270000.0
2013-11-07 15:00:00,40.84,40.84,40.8,40.8,435000.0,29.3231,29.3231,29.2944,29.2944,435000.0
2013-11-07 15:05:00,40.8,40.82,40.76,40.76,458900.0,29.2944,29.3087,29.2657,29.2657,458900.0
2013-11-07 15:10:00,40.77,40.8,40.76,40.77,171300.0,29.2728,29.2944,29.2657,29.2728,171300.0
2013-11-07 15:15:00,40.76,40.77,40.74,40.76,223600.0,29.2657,29.2728,29.2513,29.2657,223600.0
2013-11-07 15:20:00,40.76,40.78,40.73,40.73,185300.0,29.2657,29.28,29.2441,29.2441,185300.0
2013-11-07 15:25:00,40.73,40.77,40.69,40.69,332500.0,29.2441,29.2728,29.2154,29.2154,332500.0
2013-11-07 15:30:00,40.69,40.72,40.67,40.7,480000.0,29.2154,29.2369,29.201,29.2226,480000.0
2013-11-07 15:35:00,40.71,40.73,40.65,40.72,353800.0,29.2298,29.2441,29.1867,29.2369,353800.0
2013-11-07 15:40:00,40.73,40.73,40.67,40.68,372000.0,29.2441,29.2441,29.201,29.2082,372000.0
2013-11-07 15:45:00,40.68,40.7,40.64,40.66,727400.0,29.2082,29.2226,29.1795,29.1939,727400.0
2013-11-07 15:50:00,40.66,40.7,40.63,40.65,619200.0,29.1939,29.2226,29.1723,29.1867,619200.0
2013-11-07 15:55:00,40.65,40.72,40.65,40.71,784700.0,29.1867,29.2369,29.1867,29.2298,784700.0
2013-11-08 09:30:00,40.44,40.48,40.42,40.44,1006600.0,29.0359,29.0646,29.0215,29.0359,1006600.0
2013-11-08 09:35:00,40.44,40.45,40.34,40.36,733500.0,29.0359,29.0431,28.9641,28.9785,733500.0
2013-11-08 09:40:00,40.36,40.38,40.33,40.38,934200.0,28.9785,28.9928,28.9569,28.9928,934200.0
2013-11-08 09:45:00,40.38,40.39,40.34,40.35,681800.0,28.9928,29.0,28.9641,28.9713,681800.0
2013-11-08 09:50:00,40.35,40.36,40.26,40.27,864400.0,28.9713,28.9785,28.9067,28.9138,864400.0
2013-11-08 09:55:00,40.27,40.31,40.24,40.26,537300.0,28.9138,28.9426,28.8923,28.9067,537300.0
2013-11-08 10:00:00,40.26,40.33,40.26,40.32,693100.0,28.9067,28.9569,28.9067,28.9497,693100.0
2013-11-08 10:05:00,40.32,40.33,40.28,40.33,1221600.0,28.9497,28.9569,28.921,28.9569,1221600.0
2013-11-08 10:10:00,40.33,40.33,40.3,40.32,853200.0,28.9569,28.9569,28.9354,28.9497,853200.0
2013-11-08 10:15:00,40.31,40.37,40.3,40.37,917000.0,28.9426,28.9856,28.9354,28.9856,917000.0
2013-11-08 10:20:00,40.37,40.4,40.34,40.34,1040300.0,28.9856,29.0072,28.9641,28.9641,1040300.0
2013-11-08 10:25:00,40.34,40.34,40.28,40.3,634200.0,28.9641,28.9641,28.921,28.9354,634200.0
2013-11-08 10:30:00,40.3,40.37,40.3,40.36,349400.0,28.9354,28.9856,28.9354,28.9785,349400.0
2013-11-08 10:35:00,40.36,40.39,40.36,40.38,388200.0,28.9785,29.0,28.9785,28.9928,388200.0
2013-11-08 10:40:00,40.39,40.39,40.33,40.34,726200.0,29.0,29.0,28.9569,28.9641,726200.0
2013-11-08 10:45:00,40.34,40.38,40.33,40.38,223900.0,28.9641,28.9928,28.9569,28.9928,223900.0
2013-11-08 10:50:00,40.37,40.38,40.33,40.35,367300.0,28.9856,28.9928,28.9569,28.9713,367300.0
2013-11-08 10:55:00,40.35,40.4,40.35,40.4,2086000.0,28.9713,29.0072,28.9713,29.0072,2086000.0
2013-11-08 11:00:00,40.4,40.41,40.37,40.4,771100.0,29.0072,29.0144,28.9856,29.0072,771100.0
2013-11-08 11:05:00,40.4,40.41,40.37,40.38,623600.0,29.0072,29.0144,28.9856,28.9928,623600.0
2013-11-08 11:10:00,40.38,40.41,40.38,40.41,874800.0,28.9928,29.0144,28.9928,29.0144,874800.0
2013-11-08 11:15:00,40.4,40.45,40.39,40.44,735700.0,29.0072,29.0431,29.0,29.0359,735700.0
2013-11-08 11:20:00,40.44,40.46,40.43,40.44,218600.0,29.0359,29.0503,29.0287,29.0359,218600.0
2013-11-08 11:25:00,40.44,40.46,40.42,40.44,230300.0,29.0359,29.0503,29.0215,29.0359,230300.0
2013-11-08 11:30:00,40.45,40.46,40.44,40.45,302800.0,29.0431,29.0503,29.0359,29.0431,302800.0
2013-11-08 11:35:00,40.45,40.52,40.45,40.5,560800.0,29.0431,29.0933,29.0431,29.079,560800.0
2013-11-08 11:40:00,40.5,40.51,40.48,40.48,379900.0,29.079,29.0862,29.0646,29.0646,379900.0
2013-11-08 11:45:00,40.49,40.49,40.46,40.48,522500.0,29.0718,29.0718,29.0503,29.0646,522500.0
2013-11-08 11:50:00,40.47,40.5,40.46,40.5,257200.0,29.0574,29.079,29.0503,29.079,257200.0
2013-11-08 11:55:00,40.49,40.54,40.49,40.49,160800.0,29.0718,29.1077,29.0718,29.0718,160800.0
2013-11-08 12:00:00,40.49,40.57,40.49,40.56,186200.0,29.0718,29.1292,29.0718,29.1221,186200.0
2013-11-08 12:05:00,40.57,40.59,40.56,40.58,298500.0,29.1292,29.1436,29.1221,29.1364,298500.0
2013-11-08 12:10:00,40.59,40.61,40.57,40.57,224100.0,29.1436,29.158,29.1292,29.1292,224100.0
2013-11-08 12:15:00,40.57,40.59,40.56,40.56,222000.0,29.1292,29.1436,29.1221,29.1221,222000.0
2013-11-08 12:20:00,40.56,40.58,40.54,40.55,271200.0,29.1221,29.1364,29.1077,29.1149,271200.0
2013-11-08 12:25:00,40.55,40.59,40.55,40.59,223300.0,29.1149,29.1436,29.1149,29.1436,223300.0
2013-11-08 12:30:00,40.59,40.59,40.56,40.56,222500.0,29.1436,29.1436,29.1221,29.1221,222500.0
2013-11-08 12:35:00,40.56,40.57,40.54,40.54,290300.0,29.1221,29.1292,29.1077,29.1077,290300.0
2013-11-08 12:40:00,40.55,40.58,40.54,40.55,175500.0,29.1149,29.1364,29.1077,29.1149,175500.0
2013-11-08 12:45:00,40.55,40.55,40.53,40.53,169300.0,29.1149,29.1149,29.1005,29.1005,169300.0
2013-11-08 12:50:00,40.54,40.54,40.52,40.52,70300.0,29.1077,29.1077,29.0933,29.0933,70300.0
2013-11-08 12:55:00,40.52,40.54,40.52,40.54,128100.0,29.0933,29.1077,29.0933,29.1077,128100.0
2013-11-08 13:00:00,40.54,40.54,40.51,40.52,147700.0,29.1077,29.1077,29.0862,29.0933,147700.0
2013-11-08 13:05:00,40.52,40.55,40.52,40.53,134000.0,29.0933,29.1149,29.0933,29.1005,134000.0
2013-11-08 13:10:00,40.54,40.57,40.53,40.57,138800.0,29.1077,29.1292,29.1005,29.1292,138800.0
2013-11-08 13:15:00,40.56,40.57,40.55,40.55,66600.0,29.1221,29.1292,29.1149,29.1149,66600.0
2013-11-08 13:20:00,40.55,40.56,40.54,40.54,497300.0,29.1149,29.1221,29.1077,29.1077,497300.0
2013-11-08 13:25:00,40.54,40.57,40.54,40.55,1050300.0,29.1077,29.1292,29.1077,29.1149,1050300.0
2013-11-08 13:30:00,40.55,40.55,40.53,40.53,95800.0,29.1149,29.1149,29.1005,29.1005,95800.0
2013-11-08 13:35:00,40.54,40.54,40.52,40.52,1488100.0,29.1077,29.1077,29.0933,29.0933,1488100.0
2013-11-08 13:40:00,40.52,40.53,40.51,40.51,859000.0,29.0933,29.1005,29.0862,29.0862,859000.0
2013-11-08 13:45:00,40.51,40.54,40.51,40.51,833300.0,29.0862,29.1077,29.0862,29.0862,833300.0
2013-11-08 13:50:00,40.51,40.52,40.48,40.48,654400.0,29.0862,29.0933,29.0646,29.0646,654400.0
2013-11-08 13:55:00,40.48,40.5,40.46,40.46,1006900.0,29.0646,29.079,29.0503,29.0503,1006900.0
2013-11-08 14:00:00,40.47,40.48,40.46,40.47,484100.0,29.0574,29.0646,29.0503,29.0574,484100.0
2013-11-08 14:05:00,40.47,40.47,40.44,40.45,358400.0,29.0574,29.0574,29.0359,29.0431,358400.0
2013-11-08 14:10:00,40.45,40.45,40.44,40.45,86000.0,29.0431,29.0431,29.0359,29.0431,86000.0
2013-11-08 14:15:00,40.45,40.45,40.43,40.45,147700.0,29.0431,29.0431,29.0287,29.0431,147700.0
2013-11-08 14:20:00,40.45,40.46,40.44,40.46,163800.0,29.0431,29.0503,29.0359,29.0503,163800.0
2013-11-08 14:25:00,40.46,40.47,40.44,40.45,381900.0,29.0503,29.0574,29.0359,29.0431,381900.0
2013-11-08 14:30:00,40.45,40.45,40.42,40.43,242800.0,29.0431,29.0431,29.0215,29.0287,242800.0
2013-11-08 14:35:00,40.43,40.45,40.41,40.44,348900.0,29.0287,29.0431,29.0144,29.0359,348900.0
2013-11-08 14:40:00,40.44,40.46,40.43,40.44,381800.0,29.0359,29.0503,29.0287,29.0359,381800.0
2013-11-08 14:45:00,40.44,40.45,40.44,40.44,83700.0,29.0359,29.0431,29.0359,29.0359,83700.0
2013-11-08 14:50:00,40.44,40.45,40.44,40.44,157700.0,29.0359,29.0431,29.0359,29.0359,157700.0
2013-11-08 14:55:00,40.44,40.45,40.42,40.42,588500.0,29.0359,29.0431,29.0215,29.0215,588500.0
2013-11-08 15:00:00,40.42,40.44,40.38,40.39,411000.0,29.0215,29.0359,28.9928,29.0,411000.0
2013-11-08 15:05:00,40.39,40.41,40.37,40.39,294600.0,29.0,29.0144,28.9856,29.0,294600.0
2013-11-08 15:10:00,40.39,40.41,40.38,40.41,210100.0,29.0,29.0144,28.9928,29.0144,210100.0
2013-11-08 15:15:00,40.4,40.41,40.39,40.4,215100.0,29.0072,29.0144,29.0,29.0072,215100.0
2013-11-08 15:20:00,40.4,40.43,40.39,40.42,868800.0,29.0072,29.0287,29.0,29.0215,868800.0
2013-11-08 15:25:00,40.41,40.46,40.41,40.43,466200.0,29.0144,29.0503,29.0144,29.0287,466200.0
2013-11-08 15:30:00,40.43,40.48,40.42,40.48,428600.0,29.0287,29.0646,29.0215,29.0646,428600.0
2013-11-08 15:35:00,40.48,40.51,40.47,40.49,1107400.0,29.0646,29.0862,29.0574,29.0718,1107400.0
2013-11-08 15:40:00,40.49,40.52,40.48,40.51,1722900.0,29.0718,29.0933,29.0646,29.0862,1722900.0
2013-11-08 15:45:00,40.52,40.52,40.49,40.5,1555900.0,29.0933,29.0933,29.0718,29.079,1555900.0
2013-11-08 15:50:00,40.5,40.55,40.49,40.52,1066200.0,29.079,29.1149,29.0718,29.0933,1066200.0
2013-11-08 15:55:00,40.52,40.59,40.52,40.59,2204300.0,29.0933,29.1436,29.0933,29.1436,2204300.0
2013-11-11 09:30:00,40.57,40.57,40.43,40.45,311100.0,29.1292,29.1292,29.0287,29.0431,311100.0
2013-11-11 09:35:00,40.45,40.54,40.43,40.52,292900.0,29.0431,29.1077,29.0287,29.0933,292900.0
2013-11-11 09:40:00,40.51,40.56,40.48,40.53,218900.0,29.0862,29.1221,29.0646,29.1005,218900.0
2013-11-11 09:45:00,40.53,40.58,40.51,40.58,137900.0,29.1005,29.1364,29.0862,29.1364,137900.0
2013-11-11 09:50:00,40.58,40.62,40.55,40.61,181600.0,29.1364,29.1651,29.1149,29.158,181600.0
2013-11-11 09:55:00,40.6,40.62,40.57,40.58,146000.0,29.1508,29.1651,29.1292,29.1364,146000.0
2013-11-11 10:00:00,40.58,40.59,40.52,40.52,299400.0,29.1364,29.1436,29.0933,29.0933,299400.0
2013-11-11 10:05:00,40.52,40.55,40.5,40.5,315700.0,29.0933,29.1149,29.079,29.079,315700.0
2013-11-11 10:10:00,40.51,40.52,40.48,40.48,518900.0,29.0862,29.0933,29.0646,29.0646,518900.0
2013-11-11 10:15:00,40.48,40.49,40.44,40.45,123100.0,29.0646,29.0718,29.0359,29.0431,123100.0
2013-11-11 10:20:00,40.44,40.5,40.44,40.5,139800.0,29.0359,29.079,29.0359,29.079,139800.0
2013-11-11 10:25:00,40.5,40.5,40.41,40.42,283900.0,29.079,29.079,29.0144,29.0215,283900.0
2013-11-11 10:30:00,40.42,40.43,40.4,40.41,213300.0,29.0215,29.0287,29.0072,29.0144,213300.0
2013-11-11 10:35:00,40.41,40.41,40.36,40.39,112000.0,29.0144,29.0144,28.9785,29.0,112000.0
2013-11-11 10:40:00,40.39,40.4,40.37,40.37,155300.0,29.0,29.0072,28.9856,28.9856,155300.0
2013-11-11 10:45:00,40.37,40.41,40.35,40.41,221100.0,28.9856,29.0144,28.9713,29.0144,221100.0
2013-11-11 10:50:00,40.41,40.42,40.39,40.41,100300.0,29.0144,29.0215,29.0,29.0144,100300.0
2013-11-11 10:55:00,40.42,40.45,40.4,40.44,197000.0,29.0215,29.0431,29.0072,29.0359,197000.0
2013-11-11 11:00:00,40.45,40.46,40.37,40.38,307800.0,29.0431,29.0503,28.9856,28.9928,307800.0
2013-11-11 11:05:00,40.38,40.4,40.37,40.39,118200.0,28.9928,29.0072,28.9856,29.0,118200.0
2013-11-11 11:10:00,40.39,40.41,40.38,40.39,142300.0,29.0,29.0144,28.9928,29.0,142300.0
2013-11-11 11:15:00,40.38,40.42,40.38,40.41,167000.0,28.9928,29.0215,28.9928,29.0144,167000.0
2013-11-11 11:20:00,40.41,40.42,40.38,40.39,90700.0,29.0144,29.0215,28.9928,29.0,90700.0
2013-11-11 11:25:00,40.39,40.42,40.38,40.42,158800.0,29.0,29.0215,28.9928,29.0215,158800.0
2013-11-11 11:30:00,40.41,40.42,40.37,40.38,97600.0,29.0144,29.0215,28.9856,28.9928,97600.0
2013-11-11 11:35:00,40.38,40.39,40.37,40.38,22000.0,28.9928,29.0,28.9856,28.9928,22000.0
2013-11-11 11:40:00,40.38,40.4,40.37,40.39,128000.0,28.9928,29.0072,28.9856,29.0,128000.0
2013-11-11 11:45:00,40.4,40.4,40.37,40.38,68200.0,29.0072,29.0072,28.9856,28.9928,68200.0
2013-11-11 11:50:00,40.38,40.4,40.37,40.38,68900.0,28.9928,29.0072,28.9856,28.9928,68900.0
2013-11-11 11:55:00,40.38,40.39,40.36,40.37,35700.0,28.9928,29.0,28.9785,28.9856,35700.0
2013-11-11 12:00:00,40.36,40.36,40.31,40.31,62300.0,28.9785,28.9785,28.9426,28.9426,62300.0
2013-11-11 12:05:00,40.31,40.32,40.3,40.32,53200.0,28.9426,28.9497,28.9354,28.9497,53200.0
2013-11-11 12:10:00,40.32,40.34,40.3,40.33,58900.0,28.9497,28.9641,28.9354,28.9569,58900.0
2013-11-11 12:15:00,40.32,40.33,40.31,40.33,91300.0,28.9497,28.9569,28.9426,28.9569,91300.0
2013-11-11 12:20:00,40.33,40.35,40.32,40.34,64500.0,28.9569,28.9713,28.9497,28.9641,64500.0
2013-11-11 12:25:00,40.34,40.35,40.33,40.35,34800.0,28.9641,28.9713,28.9569,28.9713,34800.0
2013-11-11 12:30:00,40.34,40.35,40.33,40.33,31900.0,28.9641,28.9713,28.9569,28.9569,31900.0
2013-11-11 12:35:00,40.33,40.34,40.32,40.33,63600.0,28.9569,28.9641,28.9497,28.9569,63600.0
2013-11-11 12:40:00,40.33,40.34,40.32,40.33,82000.0,28.9569,28.9641,28.9497,28.9569,82000.0
2013-11-11 12:45:00,40.32,40.34,40.32,40.32,36000.0,28.9497,28.9641,28.9497,28.9497,36000.0
2013-11-11 12:50:00,40.33,40.34,40.32,40.34,27200.0,28.9569,28.9641,28.9497,28.9641,27200.0
2013-11-11 12:55:00,40.34,40.35,40.33,40.34,29800.0,28.9641,28.9713,28.9569,28.9641,29800.0
2013-11-11 13:00:00,40.33,40.38,40.33,40.35,111000.0,28.9569,28.9928,28.9569,28.9713,111000.0
2013-11-11 13:05:00,40.35,40.37,40.35,40.36,41200.0,28.9713,28.9856,28.9713,28.9785,41200.0
2013-11-11 13:10:00,40.37,40.37,40.33,40.33,87300.0,28.9856,28.9856,28.9569,28.9569,87300.0
2013-11-11 13:15:00,40.34,40.34,40.32,40.33,36400.0,28.9641,28.9641,28.9497,28.9569,36400.0
2013-11-11 13:20:00,40.33,40.35,40.33,40.34,59700.0,28.9569,28.9713,28.9569,28.9641,59700.0
2013-11-11 13:25:00,40.34,40.35,40.33,40.35,53200.0,28.9641,28.9713,28.9569,28.9713,53200.0
2013-11-11 13:30:00,40.34,40.36,40.34,40.35,35800.0,28.9641,28.9785,28.9641,28.9713,35800.0
2013-11-11 13:35:00,40.35,40.35,40.34,40.35,67300.0,28.9713,28.9713,28.9641,28.9713,67300.0
2013-11-11 13:40:00,40.34,40.35,40.33,40.34,101900.0,28.9641,28.9713,28.9569,28.9641,101900.0
2013-11-11 13:45:00,40.35,40.36,40.34,40.36,41600.0,28.9713,28.9785,28.9641,28.9785,41600.0
2013-11-11 13:50:00,40.36,40.36,40.35,40.36,26200.0,28.9785,28.9785,28.9713,28.9785,26200.0
2013-11-11 13:55:00,40.36,40.42,40.36,40.42,282300.0,28.9785,29.0215,28.9785,29.0215,282300.0
2013-11-11 14:00:00,40.41,40.43,40.4,40.42,130500.0,29.0144,29.0287,29.0072,29.0215,130500.0
2013-11-11 14:05:00,40.43,40.43,40.41,40.42,74200.0,29.0287,29.0287,29.0144,29.0215,74200.0
2013-11-11 14:10:00,40.43,40.44,40.42,40.42,82000.0,29.0287,29.0359,29.0215,29.0215,82000.0
2013-11-11 14:15:00,40.43,40.47,40.42,40.46,307300.0,29.0287,29.0574,29.0215,29.0503,307300.0
2013-11-11 14:20:00,40.46,40.47,40.44,40.45,123100.0,29.0503,29.0574,29.0359,29.0431,123100.0
2013-11-11 14:25:00,40.45,40.45,40.41,40.41,97300.0,29.0431,29.0431,29.0144,29.0144,97300.0
2013-11-11 14:30:00,40.41,40.44,40.41,40.43,66400.0,29.0144,29.0359,29.0144,29.0287,66400.0
2013-11-11 14:35:00,40.44,40.44,40.43,40.44,24200.0,29.0359,29.0359,29.0287,29.0359,24200.0
2013-11-11 14:40:00,40.44,40.44,40.43,40.43,38000.0,29.0359,29.0359,29.0287,29.0287,38000.0
2013-11-11 14:45:00,40.43,40.43,40.42,40.42,9200.0,29.0287,29.0287,29.0215,29.0215,9200.0
2013-11-11 14:50:00,40.43,40.43,40.41,40.43,166100.0,29.0287,29.0287,29.0144,29.0287,166100.0
2013-11-11 14:55:00,40.42,40.44,40.42,40.42,133500.0,29.0215,29.0359,29.0215,29.0215,133500.0
2013-11-11 15:00:00,40.41,40.43,40.41,40.41,101700.0,29.0144,29.0287,29.0144,29.0144,101700.0
2013-11-11 15:05:00,40.41,40.42,40.4,40.4,63400.0,29.0144,29.0215,29.0072,29.0072,63400.0
2013-11-11 15:10:00,40.4,40.4,40.38,40.38,321700.0,29.0072,29.0072,28.9928,28.9928,321700.0
2013-11-11 15:15:00,40.38,40.4,40.38,40.39,114000.0,28.9928,29.0072,28.9928,29.0,114000.0
2013-11-11 15:20:00,40.39,40.39,40.38,40.39,25200.0,29.0,29.0,28.9928,29.0,25200.0
2013-11-11 15:25:00,40.39,40.4,40.38,40.4,107900.0,29.0,29.0072,28.9928,29.0072,107900.0
2013-11-11 15:30:00,40.39,40.4,40.38,40.38,50400.0,29.0,29.0072,28.9928,28.9928,50400.0
2013-11-11 15:35:00,40.38,40.39,40.37,40.38,120100.0,28.9928,29.0,28.9856,28.9928,120100.0
2013-11-11 15:40:00,40.38,40.39,40.36,40.36,117100.0,28.9928,29.0,28.9785,28.9785,117100.0
2013-11-11 15:45:00,40.36,40.38,40.34,40.36,110800.0,28.9785,28.9928,28.9641,28.9785,110800.0
2013-11-11 15:50:00,40.36,40.38,40.36,40.37,154300.0,28.9785,28.9928,28.9785,28.9856,154300.0
2013-11-11 15:55:00,40.37,40.39,40.35,40.38,624500.0,28.9856,29.0,28.9713,28.9928,624500.0
2013-11-12 09:30:00,40.35,40.35,40.27,40.33,518300.0,28.9713,28.9713,28.9138,28.9569,518300.0
2013-11-12 09:35:00,40.33,40.35,40.31,40.33,360700.0,28.9569,28.9713,28.9426,28.9569,360700.0
2013-11-12 09:40:00,40.33,40.38,40.3,40.36,291300.0,28.9569,28.9928,28.9354,28.9785,291300.0
2013-11-12 09:45:00,40.35,40.38,40.33,40.36,191600.0,28.9713,28.9928,28.9569,28.9785,191600.0
2013-11-12 09:50:00,40.37,40.37,40.33,40.34,241100.0,28.9856,28.9856,28.9569,28.9641,241100.0
2013-11-12 09:55:00,40.34,40.39,40.34,40.37,133900.0,28.9641,29.0,28.9641,28.9856,133900.0
2013-11-12 10:00:00,40.37,40.37,40.29,40.33,369300.0,28.9856,28.9856,28.9282,28.9569,369300.0
2013-11-12 10:05:00,40.33,40.33,40.29,40.3,197200.0,28.9569,28.9569,28.9282,28.9354,197200.0
2013-11-12 10:10:00,40.3,40.34,40.3,40.31,124600.0,28.9354,28.9641,28.9354,28.9426,124600.0
2013-11-12 10:15:00,40.32,40.38,40.29,40.37,296700.0,28.9497,28.9928,28.9282,28.9856,296700.0
2013-11-12 10:20:00,40.38,40.38,40.29,40.33,197800.0,28.9928,28.9928,28.9282,28.9569,197800.0
2013-11-12 10:25:00,40.32,40.33,40.3,40.31,174000.0,28.9497,28.9569,28.9354,28.9426,174000.0
2013-11-12 10:30:00,40.32,40.33,40.29,40.29,51500.0,28.9497,28.9569,28.9282,28.9282,51500.0
2013-11-12 10:35:00,40.3,40.31,40.28,40.29,185800.0,28.9354,28.9426,28.921,28.9282,185800.0
2013-11-12 10:40:00,40.29,40.31,40.27,40.3,103300.0,28.9282,28.9426,28.9138,28.9354,103300.0
2013-11-12 10:45:00,40.3,40.33,40.3,40.31,85700.0,28.9354,28.9569,28.9354,28.9426,85700.0
2013-11-12 10:50:00,40.31,40.31,40.29,40.29,69900.0,28.9426,28.9426,28.9282,28.9282,69900.0
2013-11-12 10:55:00,40.29,40.3,40.24,40.25,166200.0,28.9282,28.9354,28.8923,28.8995,166200.0
2013-11-12 11:00:00,40.26,40.26,40.23,40.25,186900.0,28.9067,28.9067,28.8851,28.8995,186900.0
2013-11-12 11:05:00,40.25,40.26,40.23,40.24,110500.0,28.8995,28.9067,28.8851,28.8923,110500.0
2013-11-12 11:10:00,40.25,40.27,40.24,40.25,92600.0,28.8995,28.9138,28.8923,28.8995,92600.0
2013-11-12 11:15:00,40.25,40.28,40.25,40.27,171000.0,28.8995,28.921,28.8995,28.9138,171000.0
2013-11-12 11:20:00,40.27,40.28,40.23,40.23,156300.0,28.9138,28.921,28.8851,28.8851,156300.0
2013-11-12 11:25:00,40.24,40.27,40.22,40.26,79700.0,28.8923,28.9138,28.8779,28.9067,79700.0
2013-11-12 11:30:00,40.25,40.27,40.24,40.26,75700.0,28.8995,28.9138,28.8923,28.9067,75700.0
2013-11-12 11:35:00,40.26,40.27,40.19,40.19,279300.0,28.9067,28.9138,28.8564,28.8564,279300.0
2013-11-12 11:40:00,40.2,40.21,40.17,40.17,155400.0,28.8636,28.8708,28.842,28.842,155400.0
2013-11-12 11:45:00,40.18,40.18,40.15,40.16,88000.0,28.8492,28.8492,28.8277,28.8349,88000.0
2013-11-12 11:50:00,40.16,40.17,40.14,40.14,140900.0,28.8349,28.842,28.8205,28.8205,140900.0
2013-11-12 11:55:00,40.15,40.17,40.14,40.16,195100.0,28.8277,28.842,28.8205,28.8349,195100.0
2013-11-12 12:00:00,40.16,40.16,40.12,40.12,390000.0,28.8349,28.8349,28.8061,28.8061,390000.0
2013-11-12 12:05:00,40.11,40.11,40.05,40.06,229000.0,28.799,28.799,28.7559,28.7631,229000.0
2013-11-12 12:10:00,40.07,40.08,40.05,40.07,109400.0,28.7702,28.7774,28.7559,28.7702,109400.0
2013-11-12 12:15:00,40.07,40.09,40.05,40.06,509200.0,28.7702,28.7846,28.7559,28.7631,509200.0
2013-11-12 12:20:00,40.06,40.06,40.02,40.03,223700.0,28.7631,28.7631,28.7343,28.7415,223700.0
2013-11-12 12:25:00,40.03,40.04,40.02,40.02,131300.0,28.7415,28.7487,28.7343,28.7343,131300.0
2013-11-12 12:30:00,40.02,40.05,40.0,40.02,216900.0,28.7343,28.7559,28.72,28.7343,216900.0
2013-11-12 12:35:00,40.03,40.04,40.02,40.03,609700.0,28.7415,28.7487,28.7343,28.7415,609700.0
2013-11-12 12:40:00,40.03,40.04,40.02,40.03,77300.0,28.7415,28.7487,28.7343,28.7415,77300.0
2013-11-12 12:45:00,40.02,40.04,40.02,40.02,149700.0,28.7343,28.7487,28.7343,28.7343,149700.0
2013-11-12 12:50:00,40.02,40.05,40.02,40.03,81500.0,28.7343,28.7559,28.7343,28.7415,81500.0
2013-11-12 12:55:00,40.04,40.04,40.02,40.02,83300.0,28.7487,28.7487,28.7343,28.7343,83300.0
2013-11-12 13:00:00,40.03,40.03,39.99,40.0,148200.0,28.7415,28.7415,28.7128,28.72,148200.0
2013-11-12 13:05:00,39.99,40.02,39.99,40.0,104000.0,28.7128,28.7343,28.7128,28.72,104000.0
2013-11-12 13:10:00,40.01,40.02,40.0,40.02,58700.0,28.7272,28.7343,28.72,28.7343,58700.0
2013-11-12 13:15:00,40.02,40.03,40.0,40.02,83100.0,28.7343,28.7415,28.72,28.7343,83100.0
2013-11-12 13:20:00,40.03,40.05,40.02,40.02,61200.0,28.7415,28.7559,28.7343,28.7343,61200.0
2013-11-12 13:25:00,40.02,40.04,39.99,40.0,55700.0,28.7343,28.7487,28.7128,28.72,55700.0
2013-11-12 13:30:00,40.0,40.0,39.96,39.98,141200.0,28.72,28.72,28.6913,28.7056,141200.0
2013-11-12 13:35:00,39.98,39.98,39.93,39.95,212700.0,28.7056,28.7056,28.6697,28.6841,212700.0
2013-11-12 13:40:00,39.95,39.95,39.86,39.95,1308300.0,28.6841,28.6841,28.6195,28.6841,1308300.0
2013-11-12 13:45:00,39.95,39.97,39.94,39.95,270300.0,28.6841,28.6984,28.6769,28.6841,270300.0
2013-11-12 13:50:00,39.95,39.96,39.93,39.95,74900.0,28.6841,28.6913,28.6697,28.6841,74900.0
2013-11-12 13:55:00,39.96,39.97,39.95,39.96,57800.0,28.6913,28.6984,28.6841,28.6913,57800.0
2013-11-12 14:00:00,39.96,39.97,39.95,39.96,39700.0,28.6913,28.6984,28.6841,28.6913,39700.0
2013-11-12 14:05:00,39.96,39.96,39.94,39.95,61000.0,28.6913,28.6913,28.6769,28.6841,61000.0
2013-11-12 14:10:00,39.95,39.96,39.94,39.95,92300.0,28.6841,28.6913,28.6769,28.6841,92300.0
2013-11-12 14:15:00,39.96,39.96,39.92,39.95,123100.0,28.6913,28.6913,28.6625,28.6841,123100.0
2013-11-12 14:20:00,39.95,39.96,39.92,39.92,62000.0,28.6841,28.6913,28.6625,28.6625,62000.0
2013-11-12 14:25:00,39.92,39.94,39.9,39.9,130200.0,28.6625,28.6769,28.6482,28.6482,130200.0
2013-11-12 14:30:00,39.9,39.92,39.89,39.92,91400.0,28.6482,28.6625,28.641,28.6625,91400.0
2013-11-12 14:35:00,39.92,39.94,39.91,39.92,175900.0,28.6625,28.6769,28.6554,28.6625,175900.0
2013-11-12 14:40:00,39.93,39.95,39.91,39.94,172400.0,28.6697,28.6841,28.6554,28.6769,172400.0
2013-11-12 14:45:00,39.94,39.97,39.94,39.97,131100.0,28.6769,28.6984,28.6769,28.6984,131100.0
2013-11-12 14:50:00,39.97,39.98,39.95,39.97,59600.0,28.6984,28.7056,28.6841,28.6984,59600.0
2013-11-12 14:55:00,39.96,40.03,39.96,40.01,209500.0,28.6913,28.7415,28.6913,28.7272,209500.0
2013-11-12 15:00:00,40.02,40.06,40.01,40.03,115700.0,28.7343,28.7631,28.7272,28.7415,115700.0
2013-11-12 15:05:00,40.04,40.05,40.03,40.04,72200.0,28.7487,28.7559,28.7415,28.7487,72200.0
2013-11-12 15:10:00,40.04,40.07,40.04,40.05,79800.0,28.7487,28.7702,28.7487,28.7559,79800.0
2013-11-12 15:15:00,40.05,40.07,40.05,40.05,43100.0,28.7559,28.7702,28.7559,28.7559,43100.0
2013-11-12 15:20:00,40.05,40.07,40.03,40.03,119800.0,28.7559,28.7702,28.7415,28.7415,119800.0
2013-11-12 15:25:00,40.03,40.05,40.03,40.04,73200.0,28.7415,28.7559,28.7415,28.7487,73200.0
2013-11-12 15:30:00,40.05,40.1,40.03,40.08,215200.0,28.7559,28.7918,28.7415,28.7774,215200.0
2013-11-12 15:35:00,40.07,40.1,40.07,40.09,106900.0,28.7702,28.7918,28.7702,28.7846,106900.0
2013-11-12 15:40:00,40.09,40.11,40.08,40.09,96200.0,28.7846,28.799,28.7774,28.7846,96200.0
2013-11-12 15:45:00,40.09,40.1,40.05,40.08,266100.0,28.7846,28.7918,28.7559,28.7774,266100.0
2013-11-12 15:50:00,40.08,40.08,40.04,40.07,213400.0,28.7774,28.7774,28.7487,28.7702,213400.0
2013-11-12 15:55:00,40.07,40.1,40.06,40.1,632900.0,28.7702,28.7918,28.7631,28.7918,632900.0
2013-11-13 09:30:00,39.8,39.83,39.75,39.81,605300.0,28.5764,28.5979,28.5405,28.5836,605300.0
2013-11-13 09:35:00,39.81,39.82,39.77,39.77,983000.0,28.5836,28.5907,28.5548,28.5548,983000.0
2013-11-13 09:40:00,39.77,39.79,39.76,39.77,241300.0,28.5548,28.5692,28.5477,28.5548,241300.0
2013-11-13 09:45:00,39.77,39.83,39.77,39.83,203700.0,28.5548,28.5979,28.5548,28.5979,203700.0
2013-11-13 09:50:00,39.83,39.89,39.82,39.88,627500.0,28.5979,28.641,28.5907,28.6338,627500.0
2013-11-13 09:55:00,39.88,39.9,39.86,39.88,408600.0,28.6338,28.6482,28.6195,28.6338,408600.0
2013-11-13 10:00:00,39.89,39.9,39.84,39.86,359400.0,28.641,28.6482,28.6051,28.6195,359400.0
2013-11-13 10:05:00,39.85,39.9,39.84,39.87,326900.0,28.6123,28.6482,28.6051,28.6266,326900.0
2013-11-13 10:10:00,39.86,39.9,39.86,39.9,202300.0,28.6195,28.6482,28.6195,28.6482,202300.0
2013-11-13 10:15:00,39.9,39.92,39.89,39.92,297900.0,28.6482,28.6625,28.641,28.6625,297900.0
2013-11-13 10:20:00,39.91,39.93,39.91,39.92,204000.0,28.6554,28.6697,28.6554,28.6625,204000.0
2013-11-13 10:25:00,39.92,39.99,39.92,39.99,854300.0,28.6625,28.7128,28.6625,28.7128,854300.0
2013-11-13 10:30:00,39.96,40.0,39.95,40.0,560100.0,28.6913,28.72,28.6841,28.72,560100.0
2013-11-13 10:35:00,39.99,40.02,39.99,40.01,1169700.0,28.7128,28.7343,28.7128,28.7272,1169700.0
2013-11-13 10:40:00,40.01,40.02,40.0,40.02,405500.0,28.7272,28.7343,28.72,28.7343,405500.0
2013-11-13 10:45:00,40.02,40.03,40.01,40.02,602000.0,28.7343,28.7415,28.7272,28.7343,602000.0
2013-11-13 10:50:00,40.02,40.02,40.01,40.01,236800.0,28.7343,28.7343,28.7272,28.7272,236800.0
2013-11-13 10:55:00,40.01,40.02,40.0,40.02,321400.0,28.7272,28.7343,28.72,28.7343,321400.0
2013-11-13 11:00:00,40.01,40.02,39.98,40.0,708600.0,28.7272,28.7343,28.7056,28.72,708600.0
2013-11-13 11:05:00,40.01,40.01,39.99,40.0,79300.0,28.7272,28.7272,28.7128,28.72,79300.0
2013-11-13 11:10:00,40.0,40.0,39.98,39.99,384200.0,28.72,28.72,28.7056,28.7128,384200.0
2013-11-13 11:15:00,39.99,39.99,39.94,39.95,217700.0,28.7128,28.7128,28.6769,28.6841,217700.0
2013-11-13 11:20:00,39.95,40.0,39.95,39.98,459300.0,28.6841,28.72,28.6841,28.7056,459300.0
2013-11-13 11:25:00,39.99,40.02,39.95,39.95,284500.0,28.7128,28.7343,28.6841,28.6841,284500.0
2013-11-13 11:30:00,39.95,39.99,39.94,39.98,262800.0,28.6841,28.7128,28.6769,28.7056,262800.0
2013-11-13 11:35:00,39.98,40.0,39.97,39.98,93000.0,28.7056,28.72,28.6984,28.7056,93000.0
2013-11-13 11:40:00,39.98,40.0,39.98,40.0,186500.0,28.7056,28.72,28.7056,28.72,186500.0
2013-11-13 11:45:00,40.0,40.01,39.99,39.99,123500.0,28.72,28.7272,28.7128,28.7128,123500.0
2013-11-13 11:50:00,39.99,40.04,39.99,40.03,60400.0,28.7128,28.7487,28.7128,28.7415,60400.0
2013-11-13 11:55:00,40.04,40.05,40.03,40.04,114500.0,28.7487,28.7559,28.7415,28.7487,114500.0
2013-11-13 12:00:00,40.04,40.04,40.02,40.03,133700.0,28.7487,28.7487,28.7343,28.7415,133700.0
2013-11-13 12:05:00,40.04,40.04,40.02,40.02,68500.0,28.7487,28.7487,28.7343,28.7343,68500.0
2013-11-13 12:10:00,40.02,40.05,40.01,40.05,149200.0,28.7343,28.7559,28.7272,28.7559,149200.0
2013-11-13 12:15:00,40.04,40.08,40.04,40.08,41100.0,28.7487,28.7774,28.7487,28.7774,41100.0
2013-11-13 12:20:00,40.08,40.1,40.07,40.09,57600.0,28.7774,28.7918,28.7702,28.7846,57600.0
2013-11-13 12:25:00,40.1,40.12,40.09,40.1,77400.0,28.7918,28.8061,28.7846,28.7918,77400.0
2013-11-13 12:30:00,40.1,40.12,40.1,40.11,82100.0,28.7918,28.8061,28.7918,28.799,82100.0
2013-11-13 12:35:00,40.11,40.12,40.08,40.09,215200.0,28.799,28.8061,28.7774,28.7846,215200.0
2013-11-13 12:40:00,40.09,40.12,40.07,40.11,231000.0,28.7846,28.8061,28.7702,28.799,231000.0
2013-11-13 12:45:00,40.12,40.13,40.11,40.13,70300.0,28.8061,28.8133,28.799,28.8133,70300.0
2013-11-13 12:50:00,40.12,40.13,40.11,40.11,107000.0,28.8061,28.8133,28.799,28.799,107000.0
2013-11-13 12:55:00,40.12,40.15,40.11,40.13,126100.0,28.8061,28.8277,28.799,28.8133,126100.0
2013-11-13 13:00:00,40.14,40.14,40.08,40.09,187600.0,28.8205,28.8205,28.7774,28.7846,187600.0
2013-11-13 13:05:00,40.08,40.09,40.05,40.05,96500.0,28.7774,28.7846,28.7559,28.7559,96500.0
2013-11-13 13:10:00,40.06,40.06,40.04,40.04,62300.0,28.7631,28.7631,28.7487,28.7487,62300.0
2013-11-13 13:15:00,40.05,40.05,40.04,40.05,34400.0,28.7559,28.7559,28.7487,28.7559,34400.0
2013-11-13 13:20:00,40.05,40.06,40.04,40.06,119700.0,28.7559,28.7631,28.7487,28.7631,119700.0
2013-11-13 13:25:00,40.05,40.09,40.04,40.08,234400.0,28.7559,28.7846,28.7487,28.7774,234400.0
2013-11-13 13:30:00,40.08,40.1,40.07,40.1,260400.0,28.7774,28.7918,28.7702,28.7918,260400.0
2013-11-13 13:35:00,40.09,40.1,40.07,40.08,36200.0,28.7846,28.7918,28.7702,28.7774,36200.0
2013-11-13 13:40:00,40.07,40.07,40.06,40.07,52900.0,28.7702,28.7702,28.7631,28.7702,52900.0
2013-11-13 13:45:00,40.07,40.1,40.06,40.08,94800.0,28.7702,28.7918,28.7631,28.7774,94800.0
2013-11-13 13:50:00,40.09,40.1,40.08,40.09,48600.0,28.7846,28.7918,28.7774,28.7846,48600.0
2013-11-13 13:55:00,40.09,40.1,40.09,40.09,100500.0,28.7846,28.7918,28.7846,28.7846,100500.0
2013-11-13 14:00:00,40.09,40.1,40.08,40.09,97100.0,28.7846,28.7918,28.7774,28.7846,97100.0
2013-11-13 14:05:00,40.1,40.1,40.08,40.08,71800.0,28.7918,28.7918,28.7774,28.7774,71800.0
2013-11-13 14:10:00,40.08,40.09,40.08,40.09,122000.0,28.7774,28.7846,28.7774,28.7846,122000.0
2013-11-13 14:15:00,40.08,40.09,40.08,40.09,76800.0,28.7774,28.7846,28.7774,28.7846,76800.0
2013-11-13 14:20:00,40.08,40.12,40.08,40.11,108900.0,28.7774,28.8061,28.7774,28.799,108900.0
2013-11-13 14:25:00,40.12,40.12,40.11,40.12,52000.0,28.8061,28.8061,28.799,28.8061,52000.0
2013-11-13 14:30:00,40.11,40.12,40.1,40.1,131900.0,28.799,28.8061,28.7918,28.7918,131900.0
2013-11-13 14:35:00,40.11,40.11,40.09,40.09,47700.0,28.799,28.799,28.7846,28.7846,47700.0
2013-11-13 14:40:00,40.09,40.09,40.07,40.08,94900.0,28.7846,28.7846,28.7702,28.7774,94900.0
2013-11-13 14:45:00,40.08,40.09,40.07,40.08,137500.0,28.7774,28.7846,28.7702,28.7774,137500.0
2013-11-13 14:50:00,40.08,40.09,40.07,40.08,215000.0,28.7774,28.7846,28.7702,28.7774,215000.0
2013-11-13 14:55:00,40.08,40.08,40.06,40.06,101400.0,28.7774,28.7774,28.7631,28.7631,101400.0
2013-11-13 15:00:00,40.07,40.07,40.06,40.06,82100.0,28.7702,28.7702,28.7631,28.7631,82100.0
2013-11-13 15:05:00,40.07,40.08,40.06,40.07,89500.0,28.7702,28.7774,28.7631,28.7702,89500.0
2013-11-13 15:10:00,40.07,40.09,40.07,40.09,113700.0,28.7702,28.7846,28.7702,28.7846,113700.0
2013-11-13 15:15:00,40.08,40.1,40.08,40.1,95100.0,28.7774,28.7918,28.7774,28.7918,95100.0
2013-11-13 15:20:00,40.09,40.13,40.09,40.13,126700.0,28.7846,28.8133,28.7846,28.8133,126700.0
2013-11-13 15:25:00,40.13,40.13,40.12,40.12,71100.0,28.8133,28.8133,28.8061,28.8061,71100.0
2013-11-13 15:30:00,40.13,40.15,40.11,40.14,248900.0,28.8133,28.8277,28.799,28.8205,248900.0
2013-11-13 15:35:00,40.15,40.2,40.14,40.19,200600.0,28.8277,28.8636,28.8205,28.8564,200600.0
2013-11-13 15:40:00,40.2,40.25,40.19,40.25,136500.0,28.8636,28.8995,28.8564,28.8995,136500.0
2013-11-13 15:45:00,40.25,40.27,40.24,40.27,216700.0,28.8995,28.9138,28.8923,28.9138,216700.0
2013-11-13 15:50:00,40.27,40.29,40.25,40.25,386600.0,28.9138,28.9282,28.8995,28.8995,386600.0
2013-11-13 15:55:00,40.25,40.34,40.25,40.26,1030700.0,28.8995,28.9641,28.8995,28.9067,1030700.0
2013-11-14 09:30:00,40.29,40.3,40.21,40.23,756400.0,28.9282,28.9354,28.8708,28.8851,756400.0
2013-11-14 09:35:00,40.23,40.3,40.22,40.28,265000.0,28.8851,28.9354,28.8779,28.921,265000.0
2013-11-14 09:40:00,40.28,40.29,40.2,40.21,295900.0,28.921,28.9282,28.8636,28.8708,295900.0
2013-11-14 09:45:00,40.22,40.27,40.22,40.26,282000.0,28.8779,28.9138,28.8779,28.9067,282000.0
2013-11-14 09:50:00,40.27,40.32,40.25,40.31,325800.0,28.9138,28.9497,28.8995,28.9426,325800.0
2013-11-14 09:55:00,40.31,40.38,40.29,40.38,223100.0,28.9426,28.9928,28.9282,28.9928,223100.0
2013-11-14 10:00:00,40.38,40.39,40.33,40.34,170600.0,28.9928,29.0,28.9569,28.9641,170600.0
2013-11-14 10:05:00,40.34,40.36,40.29,40.29,163800.0,28.9641,28.9785,28.9282,28.9282,163800.0
2013-11-14 10:10:00,40.3,40.36,40.3,40.36,221400.0,28.9354,28.9785,28.9354,28.9785,221400.0
2013-11-14 10:15:00,40.36,40.4,40.35,40.39,83600.0,28.9785,29.0072,28.9713,29.0,83600.0
2013-11-14 10:20:00,40.39,40.48,40.39,40.45,341100.0,29.0,29.0646,29.0,29.0431,341100.0
2013-11-14 10:25:00,40.45,40.48,40.35,40.37,558100.0,29.0431,29.0646,28.9713,28.9856,558100.0
2013-11-14 10:30:00,40.38,40.45,40.37,40.45,633800.0,28.9928,29.0431,28.9856,29.0431,633800.0
2013-11-14 10:35:00,40.45,40.47,40.43,40.46,121000.0,29.0431,29.0574,29.0287,29.0503,121000.0
2013-11-14 10:40:00,40.46,40.5,40.45,40.49,92600.0,29.0503,29.079,29.0431,29.0718,92600.0
2013-11-14 10:45:00,40.49,40.58,40.48,40.54,315300.0,29.0718,29.1364,29.0646,29.1077,315300.0
2013-11-14 10:50:00,40.54,40.54,40.5,40.52,101900.0,29.1077,29.1077,29.079,29.0933,101900.0
2013-11-14 10:55:00,40.52,40.54,40.51,40.53,128500.0,29.0933,29.1077,29.0862,29.1005,128500.0
2013-11-14 11:00:00,40.53,40.54,40.5,40.54,93900.0,29.1005,29.1077,29.079,29.1077,93900.0
2013-11-14 11:05:00,40.53,40.56,40.52,40.55,143600.0,29.1005,29.1221,29.0933,29.1149,143600.0
2013-11-14 11:10:00,40.55,40.61,40.54,40.61,242600.0,29.1149,29.158,29.1077,29.158,242600.0
2013-11-14 11:15:00,40.61,40.7,40.6,40.7,227900.0,29.158,29.2226,29.1508,29.2226,227900.0
2013-11-14 11:20:00,40.7,40.78,40.7,40.78,134000.0,29.2226,29.28,29.2226,29.28,134000.0
2013-11-14 11:25:00,40.77,40.79,40.67,40.67,349900.0,29.2728,29.2872,29.201,29.201,349900.0
2013-11-14 11:30:00,40.66,40.69,40.65,40.66,393800.0,29.1939,29.2154,29.1867,29.1939,393800.0
2013-11-14 11:35:00,40.66,40.67,40.63,40.63,102900.0,29.1939,29.201,29.1723,29.1723,102900.0
2013-11-14 11:40:00,40.63,40.64,40.59,40.62,161200.0,29.1723,29.1795,29.1436,29.1651,161200.0
2013-11-14 11:45:00,40.62,40.67,40.61,40.62,210900.0,29.1651,29.201,29.158,29.1651,210900.0
2013-11-14 11:50:00,40.62,40.63,40.59,40.61,171600.0,29.1651,29.1723,29.1436,29.158,171600.0
2013-11-14 11:55:00,40.61,40.64,40.58,40.59,199400.0,29.158,29.1795,29.1364,29.1436,199400.0
2013-11-14 12:00:00,40.59,40.6,40.58,40.6,59900.0,29.1436,29.1508,29.1364,29.1508,59900.0
2013-11-14 12:05:00,40.59,40.64,40.59,40.63,161600.0,29.1436,29.1795,29.1436,29.1723,161600.0
2013-11-14 12:10:00,40.63,40.7,40.63,40.7,139500.0,29.1723,29.2226,29.1723,29.2226,139500.0
2013-11-14 12:15:00,40.69,40.71,40.68,40.71,63500.0,29.2154,29.2298,29.2082,29.2298,63500.0
2013-11-14 12:20:00,40.71,40.73,40.7,40.71,270200.0,29.2298,29.2441,29.2226,29.2298,270200.0
2013-11-14 12:25:00,40.72,40.72,40.69,40.72,94000.0,29.2369,29.2369,29.2154,29.2369,94000.0
2013-11-14 12:30:00,40.72,40.73,40.69,40.71,164400.0,29.2369,29.2441,29.2154,29.2298,164400.0
2013-11-14 12:35:00,40.71,40.75,40.7,40.75,101900.0,29.2298,29.2585,29.2226,29.2585,101900.0
2013-11-14 12:40:00,40.75,40.75,40.71,40.72,115400.0,29.2585,29.2585,29.2298,29.2369,115400.0
2013-11-14 12:45:00,40.72,40.74,40.63,40.73,242000.0,29.2369,29.2513,29.1723,29.2441,242000.0
2013-11-14 12:50:00,40.74,40.75,40.73,40.75,65600.0,29.2513,29.2585,29.2441,29.2585,65600.0
2013-11-14 12:55:00,40.76,40.76,40.72,40.73,74100.0,29.2657,29.2657,29.2369,29.2441,74100.0
2013-11-14 13:00:00,40.72,40.76,40.72,40.76,87500.0,29.2369,29.2657,29.2369,29.2657,87500.0
2013-11-14 13:05:00,40.76,40.78,40.75,40.76,127300.0,29.2657,29.28,29.2585,29.2657,127300.0
2013-11-14 13:10:00,40.76,40.76,40.73,40.74,71700.0,29.2657,29.2657,29.2441,29.2513,71700.0
2013-11-14 13:15:00,40.73,40.77,40.73,40.76,43900.0,29.2441,29.2728,29.2441,29.2657,43900.0
2013-11-14 13:20:00,40.77,40.77,40.75,40.75,50700.0,29.2728,29.2728,29.2585,29.2585,50700.0
2013-11-14 13:25:00,40.76,40.78,40.75,40.78,110800.0,29.2657,29.28,29.2585,29.28,110800.0
2013-11-14 13:30:00,40.78,40.79,40.76,40.77,65900.0,29.28,29.2872,29.2657,29.2728,65900.0
2013-11-14 13:35:00,40.77,40.78,40.73,40.74,96600.0,29.2728,29.28,29.2441,29.2513,96600.0
2013-11-14 13:40:00,40.74,40.76,40.74,40.76,70400.0,29.2513,29.2657,29.2513,29.2657,70400.0
2013-11-14 13:45:00,40.76,40.78,40.75,40.77,79400.0,29.2657,29.28,29.2585,29.2728,79400.0
2013-11-14 13:50:00,40.77,40.77,40.74,40.75,76700.0,29.2728,29.2728,29.2513,29.2585,76700.0
2013-11-14 13:55:00,40.74,40.77,40.73,40.76,144100.0,29.2513,29.2728,29.2441,29.2657,144100.0
2013-11-14 14:00:00,40.77,40.77,40.75,40.76,102000.0,29.2728,29.2728,29.2585,29.2657,102000.0
2013-11-14 14:05:00,40.77,40.77,40.74,40.74,76200.0,29.2728,29.2728,29.2513,29.2513,76200.0
2013-11-14 14:10:00,40.75,40.77,40.74,40.76,30800.0,29.2585,29.2728,29.2513,29.2657,30800.0
2013-11-14 14:15:00,40.77,40.82,40.77,40.82,81700.0,29.2728,29.3087,29.2728,29.3087,81700.0
2013-11-14 14:20:00,40.82,40.85,40.81,40.84,134900.0,29.3087,29.3303,29.3016,29.3231,134900.0
2013-11-14 14:25:00,40.84,40.86,40.84,40.86,95800.0,29.3231,29.3375,29.3231,29.3375,95800.0
2013-11-14 14:30:00,40.86,40.87,40.84,40.86,246600.0,29.3375,29.3446,29.3231,29.3375,246600.0
2013-11-14 14:35:00,40.86,40.87,40.85,40.87,78000.0,29.3375,29.3446,29.3303,29.3446,78000.0
2013-11-14 14:40:00,40.86,40.9,40.86,40.89,125100.0,29.3375,29.3662,29.3375,29.359,125100.0
2013-11-14 14:45:00,40.89,40.9,40.87,40.89,134500.0,29.359,29.3662,29.3446,29.359,134500.0
2013-11-14 14:50:00,40.89,40.89,40.84,40.84,136700.0,29.359,29.359,29.3231,29.3231,136700.0
2013-11-14 14:55:00,40.84,40.86,40.84,40.86,193700.0,29.3231,29.3375,29.3231,29.3375,193700.0
2013-11-14 15:00:00,40.85,40.89,40.85,40.87,312600.0,29.3303,29.359,29.3303,29.3446,312600.0
2013-11-14 15:05:00,40.87,40.93,40.87,40.93,202200.0,29.3446,29.3877,29.3446,29.3877,202200.0
2013-11-14 15:10:00,40.93,40.95,40.92,40.94,121900.0,29.3877,29.4021,29.3805,29.3949,121900.0
2013-11-14 15:15:00,40.94,40.95,40.93,40.95,117300.0,29.3949,29.4021,29.3877,29.4021,117300.0
2013-11-14 15:20:00,40.95,40.95,40.91,40.94,544600.0,29.4021,29.4021,29.3734,29.3949,544600.0
2013-11-14 15:25:00,40.94,40.94,40.93,40.93,66400.0,29.3949,29.3949,29.3877,29.3877,66400.0
2013-11-14 15:30:00,40.94,40.94,40.91,40.92,123900.0,29.3949,29.3949,29.3734,29.3805,123900.0
2013-11-14 15:35:00,40.91,40.92,40.87,40.87,141600.0,29.3734,29.3805,29.3446,29.3446,141600.0
2013-11-14 15:40:00,40.87,40.92,40.87,40.91,153400.0,29.3446,29.3805,29.3446,29.3734,153400.0
2013-11-14 15:45:00,40.91,40.92,40.89,40.9,125300.0,29.3734,29.3805,29.359,29.3662,125300.0
2013-11-14 15:50:00,40.89,40.9,40.86,40.86,202200.0,29.359,29.3662,29.3375,29.3375,202200.0
2013-11-14 15:55:00,40.87,40.93,40.86,40.93,640800.0,29.3446,29.3877,29.3375,29.3877,640800.0
2013-11-15 09:30:00,41.25,41.39,41.25,41.34,1506700.0,29.6175,29.718,29.6175,29.6821,1506700.0
2013-11-15 09:35:00,41.34,41.35,41.29,41.33,291600.0,29.6821,29.6893,29.6462,29.6749,291600.0
2013-11-15 09:40:00,41.33,41.36,41.29,41.36,303200.0,29.6749,29.6965,29.6462,29.6965,303200.0
2013-11-15 09:45:00,41.36,41.45,41.35,41.44,420300.0,29.6965,29.7611,29.6893,29.7539,420300.0
2013-11-15 09:50:00,41.45,41.51,41.45,41.5,303100.0,29.7611,29.8042,29.7611,29.797,303100.0
2013-11-15 09:55:00,41.51,41.63,41.5,41.62,682800.0,29.8042,29.8903,29.797,29.8831,682800.0
2013-11-15 10:00:00,41.62,41.65,41.45,41.45,922100.0,29.8831,29.9047,29.7611,29.7611,922100.0
2013-11-15 10:05:00,41.46,41.57,41.45,41.57,625800.0,29.7683,29.8472,29.7611,29.8472,625800.0
2013-11-15 10:10:00,41.58,41.65,41.56,41.62,303300.0,29.8544,29.9047,29.8401,29.8831,303300.0
2013-11-15 10:15:00,41.63,41.63,41.53,41.59,143300.0,29.8903,29.8903,29.8185,29.8616,143300.0
2013-11-15 10:20:00,41.58,41.6,41.57,41.59,166600.0,29.8544,29.8688,29.8472,29.8616,166600.0
2013-11-15 10:25:00,41.58,41.62,41.58,41.6,201600.0,29.8544,29.8831,29.8544,29.8688,201600.0
2013-11-15 10:30:00,41.6,41.62,41.58,41.6,170100.0,29.8688,29.8831,29.8544,29.8688,170100.0
2013-11-15 10:35:00,41.6,41.65,41.59,41.63,221900.0,29.8688,29.9047,29.8616,29.8903,221900.0
2013-11-15 10:40:00,41.63,41.68,41.63,41.66,93400.0,29.8903,29.9262,29.8903,29.9119,93400.0
2013-11-15 10:45:00,41.66,41.73,41.65,41.73,382700.0,29.9119,29.9621,29.9047,29.9621,382700.0
2013-11-15 10:50:00,41.73,41.75,41.71,41.75,369400.0,29.9621,29.9765,29.9478,29.9765,369400.0
2013-11-15 10:55:00,41.74,41.75,41.71,41.74,370000.0,29.9693,29.9765,29.9478,29.9693,370000.0
2013-11-15 11:00:00,41.74,41.79,41.73,41.77,294800.0,29.9693,30.0052,29.9621,29.9908,294800.0
2013-11-15 11:05:00,41.77,41.79,41.76,41.78,149100.0,29.9908,30.0052,29.9837,29.998,149100.0
2013-11-15 11:10:00,41.77,41.79,41.77,41.78,117300.0,29.9908,30.0052,29.9908,29.998,117300.0
2013-11-15 11:15:00,41.79,41.79,41.73,41.73,197000.0,30.0052,30.0052,29.9621,29.9621,197000.0
2013-11-15 11:20:00,41.73,41.74,41.7,41.72,103200.0,29.9621,29.9693,29.9406,29.9549,103200.0
2013-11-15 11:25:00,41.71,41.73,41.69,41.69,108600.0,29.9478,29.9621,29.9334,29.9334,108600.0
2013-11-15 11:30:00,41.69,41.7,41.68,41.69,170800.0,29.9334,29.9406,29.9262,29.9334,170800.0
2013-11-15 11:35:00,41.68,41.7,41.65,41.65,166100.0,29.9262,29.9406,29.9047,29.9047,166100.0
2013-11-15 11:40:00,41.66,41.66,41.64,41.64,55000.0,29.9119,29.9119,29.8975,29.8975,55000.0
2013-11-15 11:45:00,41.65,41.65,41.64,41.65,172000.0,29.9047,29.9047,29.8975,29.9047,172000.0
2013-11-15 11:50:00,41.65,41.65,41.62,41.63,121300.0,29.9047,29.9047,29.8831,29.8903,121300.0
2013-11-15 11:55:00,41.63,41.65,41.62,41.65,143600.0,29.8903,29.9047,29.8831,29.9047,143600.0
2013-11-15 12:00:00,41.65,41.66,41.63,41.65,114200.0,29.9047,29.9119,29.8903,29.9047,114200.0
2013-11-15 12:05:00,41.65,41.68,41.63,41.68,80500.0,29.9047,29.9262,29.8903,29.9262,80500.0
2013-11-15 12:10:00,41.68,41.68,41.66,41.67,49600.0,29.9262,29.9262,29.9119,29.919,49600.0
2013-11-15 12:15:00,41.66,41.68,41.66,41.67,73500.0,29.9119,29.9262,29.9119,29.919,73500.0
2013-11-15 12:20:00,41.66,41.7,41.66,41.7,156300.0,29.9119,29.9406,29.9119,29.9406,156300.0
2013-11-15 12:25:00,41.7,41.71,41.68,41.69,99700.0,29.9406,29.9478,29.9262,29.9334,99700.0
2013-11-15 12:30:00,41.69,41.71,41.68,41.7,61800.0,29.9334,29.9478,29.9262,29.9406,61800.0
2013-11-15 12:35:00,41.71,41.71,41.66,41.67,55300.0,29.9478,29.9478,29.9119,29.919,55300.0
2013-11-15 12:40:00,41.67,41.68,41.66,41.67,54700.0,29.919,29.9262,29.9119,29.919,54700.0
2013-11-15 12:45:00,41.68,41.68,41.66,41.66,75600.0,29.9262,29.9262,29.9119,29.9119,75600.0
2013-11-15 12:50:00,41.66,41.69,41.65,41.67,256000.0,29.9119,29.9334,29.9047,29.919,256000.0
2013-11-15 12:55:00,41.66,41.67,41.64,41.64,48000.0,29.9119,29.919,29.8975,29.8975,48000.0
2013-11-15 13:00:00,41.65,41.65,41.64,41.65,35900.0,29.9047,29.9047,29.8975,29.9047,35900.0
2013-11-15 13:05:00,41.65,41.69,41.64,41.68,142000.0,29.9047,29.9334,29.8975,29.9262,142000.0
2013-11-15 13:10:00,41.68,41.69,41.67,41.68,133100.0,29.9262,29.9334,29.919,29.9262,133100.0
2013-11-15 13:15:00,41.68,41.69,41.67,41.69,90200.0,29.9262,29.9334,29.919,29.9334,90200.0
2013-11-15 13:20:00,41.69,41.7,41.68,41.69,115600.0,29.9334,29.9406,29.9262,29.9334,115600.0
2013-11-15 13:25:00,41.69,41.72,41.69,41.72,100200.0,29.9334,29.9549,29.9334,29.9549,100200.0
2013-11-15 13:30:00,41.72,41.74,41.71,41.73,83100.0,29.9549,29.9693,29.9478,29.9621,83100.0
2013-11-15 13:35:00,41.73,41.74,41.71,41.72,187800.0,29.9621,29.9693,29.9478,29.9549,187800.0
2013-11-15 13:40:00,41.72,41.72,41.71,41.72,213200.0,29.9549,29.9549,29.9478,29.9549,213200.0
2013-11-15 13:45:00,41.72,41.73,41.71,41.72,232100.0,29.9549,29.9621,29.9478,29.9549,232100.0
2013-11-15 13:50:00,41.72,41.72,41.7,41.7,87700.0,29.9549,29.9549,29.9406,29.9406,87700.0
2013-11-15 13:55:00,41.71,41.71,41.69,41.69,99100.0,29.9478,29.9478,29.9334,29.9334,99100.0
2013-11-15 14:00:00,41.7,41.72,41.69,41.71,223200.0,29.9406,29.9549,29.9334,29.9478,223200.0
2013-11-15 14:05:00,41.71,41.73,41.7,41.73,128800.0,29.9478,29.9621,29.9406,29.9621,128800.0
2013-11-15 14:10:00,41.73,41.73,41.72,41.73,41200.0,29.9621,29.9621,29.9549,29.9621,41200.0
2013-11-15 14:15:00,41.73,41.75,41.73,41.75,104400.0,29.9621,29.9765,29.9621,29.9765,104400.0
2013-11-15 14:20:00,41.75,41.75,41.74,41.75,131200.0,29.9765,29.9765,29.9693,29.9765,131200.0
2013-11-15 14:25:00,41.75,41.76,41.74,41.76,113900.0,29.9765,29.9837,29.9693,29.9837,113900.0
2013-11-15 14:30:00,41.76,41.78,41.75,41.77,845100.0,29.9837,29.998,29.9765,29.9908,845100.0
2013-11-15 14:35:00,41.78,41.79,41.77,41.79,307000.0,29.998,30.0052,29.9908,30.0052,307000.0
2013-11-15 14:40:00,41.79,41.79,41.78,41.78,192400.0,30.0052,30.0052,29.998,29.998,192400.0
2013-11-15 14:45:00,41.79,41.79,41.78,41.78,146800.0,30.0052,30.0052,29.998,29.998,146800.0
2013-11-15 14:50:00,41.79,41.79,41.77,41.77,159200.0,30.0052,30.0052,29.9908,29.9908,159200.0
2013-11-15 14:55:00,41.78,41.78,41.77,41.77,87700.0,29.998,29.998,29.9908,29.9908,87700.0
2013-11-15 15:00:00,41.77,41.79,41.77,41.77,449000.0,29.9908,30.0052,29.9908,29.9908,449000.0
2013-11-15 15:05:00,41.78,41.78,41.75,41.75,271800.0,29.998,29.998,29.9765,29.9765,271800.0
2013-11-15 15:10:00,41.76,41.76,41.75,41.76,63700.0,29.9837,29.9837,29.9765,29.9837,63700.0
2013-11-15 15:15:00,41.76,41.77,41.75,41.76,212900.0,29.9837,29.9908,29.9765,29.9837,212900.0
2013-11-15 15:20:00,41.77,41.77,41.74,41.74,306900.0,29.9908,29.9908,29.9693,29.9693,306900.0
2013-11-15 15:25:00,41.75,41.75,41.72,41.73,304100.0,29.9765,29.9765,29.9549,29.9621,304100.0
2013-11-15 15:30:00,41.73,41.73,41.66,41.66,166900.0,29.9621,29.9621,29.9119,29.9119,166900.0
2013-11-15 15:35:00,41.65,41.67,41.64,41.65,366800.0,29.9047,29.919,29.8975,29.9047,366800.0
2013-11-15 15:40:00,41.64,41.66,41.61,41.61,268000.0,29.8975,29.9119,29.876,29.876,268000.0
2013-11-15 15:45:00,41.62,41.63,41.57,41.59,283500.0,29.8831,29.8903,29.8472,29.8616,283500.0
2013-11-15 15:50:00,41.58,41.61,41.57,41.6,185000.0,29.8544,29.876,29.8472,29.8688,185000.0
2013-11-15 15:55:00,41.6,41.63,41.58,41.6,939300.0,29.8688,29.8903,29.8544,29.8688,939300.0
2013-11-18 09:30:00,42.14,42.18,42.12,42.16,624600.0,30.2565,30.2852,30.2421,30.2709,624600.0
2013-11-18 09:35:00,42.15,42.2,42.12,42.19,482700.0,30.2637,30.2996,30.2421,30.2924,482700.0
2013-11-18 09:40:00,42.19,42.19,42.1,42.11,300400.0,30.2924,30.2924,30.2278,30.235,300400.0
2013-11-18 09:45:00,42.11,42.17,42.1,42.16,249900.0,30.235,30.278,30.2278,30.2709,249900.0
2013-11-18 09:50:00,42.17,42.18,42.13,42.13,351400.0,30.278,30.2852,30.2493,30.2493,351400.0
2013-11-18 09:55:00,42.12,42.17,42.08,42.15,370700.0,30.2421,30.278,30.2134,30.2637,370700.0
2013-11-18 10:00:00,42.15,42.16,42.09,42.11,252500.0,30.2637,30.2709,30.2206,30.235,252500.0
2013-11-18 10:05:00,42.1,42.14,42.09,42.13,250400.0,30.2278,30.2565,30.2206,30.2493,250400.0
2013-11-18 10:10:00,42.13,42.14,42.08,42.11,388800.0,30.2493,30.2565,30.2134,30.235,388800.0
2013-11-18 10:15:00,42.11,42.13,42.1,42.13,110500.0,30.235,30.2493,30.2278,30.2493,110500.0
2013-11-18 10:20:00,42.13,42.16,42.13,42.13,175900.0,30.2493,30.2709,30.2493,30.2493,175900.0
2013-11-18 10:25:00,42.13,42.16,42.13,42.16,309400.0,30.2493,30.2709,30.2493,30.2709,309400.0
2013-11-18 10:30:00,42.16,42.17,42.13,42.16,301500.0,30.2709,30.278,30.2493,30.2709,301500.0
2013-11-18 10:35:00,42.16,42.16,42.12,42.13,218700.0,30.2709,30.2709,30.2421,30.2493,218700.0
2013-11-18 10:40:00,42.13,42.13,42.11,42.12,119100.0,30.2493,30.2493,30.235,30.2421,119100.0
2013-11-18 10:45:00,42.12,42.14,42.11,42.13,192400.0,30.2421,30.2565,30.235,30.2493,192400.0
2013-11-18 10:50:00,42.14,42.15,42.12,42.14,157800.0,30.2565,30.2637,30.2421,30.2565,157800.0
2013-11-18 10:55:00,42.14,42.15,42.14,42.15,96000.0,30.2565,30.2637,30.2565,30.2637,96000.0
2013-11-18 11:00:00,42.15,42.18,42.14,42.18,202100.0,30.2637,30.2852,30.2565,30.2852,202100.0
2013-11-18 11:05:00,42.18,42.19,42.16,42.17,217500.0,30.2852,30.2924,30.2709,30.278,217500.0
2013-11-18 11:10:00,42.16,42.19,42.16,42.18,106300.0,30.2709,30.2924,30.2709,30.2852,106300.0
2013-11-18 11:15:00,42.19,42.19,42.15,42.18,160200.0,30.2924,30.2924,30.2637,30.2852,160200.0
2013-11-18 11:20:00,42.18,42.2,42.15,42.19,222100.0,30.2852,30.2996,30.2637,30.2924,222100.0
2013-11-18 11:25:00,42.19,42.19,42.16,42.16,76700.0,30.2924,30.2924,30.2709,30.2709,76700.0
2013-11-18 11:30:00,42.16,42.2,42.16,42.19,282600.0,30.2709,30.2996,30.2709,30.2924,282600.0
2013-11-18 11:35:00,42.19,42.22,42.17,42.2,112100.0,30.2924,30.3139,30.278,30.2996,112100.0
2013-11-18 11:40:00,42.21,42.22,42.19,42.22,65600.0,30.3068,30.3139,30.2924,30.3139,65600.0
2013-11-18 11:45:00,42.22,42.23,42.2,42.21,94600.0,30.3139,30.3211,30.2996,30.3068,94600.0
2013-11-18 11:50:00,42.22,42.23,42.2,42.2,54400.0,30.3139,30.3211,30.2996,30.2996,54400.0
2013-11-18 11:55:00,42.21,42.21,42.19,42.2,71700.0,30.3068,30.3068,30.2924,30.2996,71700.0
2013-11-18 12:00:00,42.2,42.24,42.19,42.23,85200.0,30.2996,30.3283,30.2924,30.3211,85200.0
2013-11-18 12:05:00,42.23,42.26,42.23,42.25,101700.0,30.3211,30.3427,30.3211,30.3355,101700.0
2013-11-18 12:10:00,42.26,42.26,42.21,42.24,118000.0,30.3427,30.3427,30.3068,30.3283,118000.0
2013-11-18 12:15:00,42.24,42.24,42.2,42.2,104700.0,30.3283,30.3283,30.2996,30.2996,104700.0
2013-11-18 12:20:00,42.2,42.21,42.19,42.2,126900.0,30.2996,30.3068,30.2924,30.2996,126900.0
2013-11-18 12:25:00,42.2,42.21,42.19,42.2,64600.0,30.2996,30.3068,30.2924,30.2996,64600.0
2013-11-18 12:30:00,42.21,42.24,42.2,42.24,185400.0,30.3068,30.3283,30.2996,30.3283,185400.0
2013-11-18 12:35:00,42.24,42.24,42.2,42.2,130600.0,30.3283,30.3283,30.2996,30.2996,130600.0
2013-11-18 12:40:00,42.2,42.21,42.19,42.21,33400.0,30.2996,30.3068,30.2924,30.3068,33400.0
2013-11-18 12:45:00,42.21,42.21,42.2,42.21,171700.0,30.3068,30.3068,30.2996,30.3068,171700.0
2013-11-18 12:50:00,42.21,42.21,42.19,42.21,133800.0,30.3068,30.3068,30.2924,30.3068,133800.0
2013-11-18 12:55:00,42.21,42.23,42.2,42.22,132000.0,30.3068,30.3211,30.2996,30.3139,132000.0
2013-11-18 13:00:00,42.23,42.25,42.21,42.25,126600.0,30.3211,30.3355,30.3068,30.3355,126600.0
2013-11-18 13:05:00,42.25,42.28,42.25,42.28,129200.0,30.3355,30.357,30.3355,30.357,129200.0
2013-11-18 13:10:00,42.28,42.33,42.28,42.32,154400.0,30.357,30.3929,30.357,30.3857,154400.0
2013-11-18 13:15:00,42.33,42.34,42.32,42.33,51600.0,30.3929,30.4001,30.3857,30.3929,51600.0
2013-11-18 13:20:00,42.33,42.37,42.33,42.35,81000.0,30.3929,30.4216,30.3929,30.4073,81000.0
2013-11-18 13:25:00,42.36,42.4,42.35,42.4,153800.0,30.4145,30.4432,30.4073,30.4432,153800.0
2013-11-18 13:30:00,42.4,42.41,42.38,42.41,148800.0,30.4432,30.4504,30.4288,30.4504,148800.0
2013-11-18 13:35:00,42.41,42.45,42.4,42.45,75400.0,30.4504,30.4791,30.4432,30.4791,75400.0
2013-11-18 13:40:00,42.45,42.45,42.43,42.45,130400.0,30.4791,30.4791,30.4647,30.4791,130400.0
2013-11-18 13:45:00,42.45,42.47,42.44,42.46,131600.0,30.4791,30.4934,30.4719,30.4863,131600.0
2013-11-18 13:50:00,42.45,42.46,42.43,42.43,93900.0,30.4791,30.4863,30.4647,30.4647,93900.0
2013-11-18 13:55:00,42.43,42.44,42.42,42.43,82900.0,30.4647,30.4719,30.4575,30.4647,82900.0
2013-11-18 14:00:00,42.44,42.44,42.42,42.43,137800.0,30.4719,30.4719,30.4575,30.4647,137800.0
2013-11-18 14:05:00,42.43,42.45,42.43,42.44,74500.0,30.4647,30.4791,30.4647,30.4719,74500.0
2013-11-18 14:10:00,42.43,42.44,42.43,42.44,53700.0,30.4647,30.4719,30.4647,30.4719,53700.0
2013-11-18 14:15:00,42.44,42.46,42.43,42.46,82800.0,30.4719,30.4863,30.4647,30.4863,82800.0
2013-11-18 14:20:00,42.46,42.46,42.43,42.44,204200.0,30.4863,30.4863,30.4647,30.4719,204200.0
2013-11-18 14:25:00,42.44,42.46,42.42,42.46,105300.0,30.4719,30.4863,30.4575,30.4863,105300.0
2013-11-18 14:30:00,42.46,42.46,42.43,42.44,150200.0,30.4863,30.4863,30.4647,30.4719,150200.0
2013-11-18 14:35:00,42.44,42.44,42.41,42.41,65200.0,30.4719,30.4719,30.4504,30.4504,65200.0
2013-11-18 14:40:00,42.41,42.42,42.38,42.39,65100.0,30.4504,30.4575,30.4288,30.436,65100.0
2013-11-18 14:45:00,42.38,42.39,42.32,42.33,124900.0,30.4288,30.436,30.3857,30.3929,124900.0
2013-11-18 14:50:00,42.33,42.35,42.31,42.34,173400.0,30.3929,30.4073,30.3786,30.4001,173400.0
2013-11-18 14:55:00,42.34,42.35,42.31,42.31,131300.0,30.4001,30.4073,30.3786,30.3786,131300.0
2013-11-18 15:00:00,42.32,42.32,42.28,42.3,216800.0,30.3857,30.3857,30.357,30.3714,216800.0
2013-11-18 15:05:00,42.3,42.31,42.2,42.2,526400.0,30.3714,30.3786,30.2996,30.2996,526400.0
2013-11-18 15:10:00,42.21,42.22,42.09,42.11,498500.0,30.3068,30.3139,30.2206,30.235,498500.0
2013-11-18 15:15:00,42.1,42.19,42.09,42.19,801600.0,30.2278,30.2924,30.2206,30.2924,801600.0
2013-11-18 15:20:00,42.19,42.21,42.13,42.14,441500.0,30.2924,30.3068,30.2493,30.2565,441500.0
2013-11-18 15:25:00,42.14,42.15,42.08,42.13,530700.0,30.2565,30.2637,30.2134,30.2493,530700.0
2013-11-18 15:30:00,42.13,42.13,42.04,42.09,720800.0,30.2493,30.2493,30.1847,30.2206,720800.0
2013-11-18 15:35:00,42.09,42.14,42.08,42.14,287700.0,30.2206,30.2565,30.2134,30.2565,287700.0
2013-11-18 15:40:00,42.14,42.14,42.06,42.07,722700.0,30.2565,30.2565,30.1991,30.2062,722700.0
2013-11-18 15:45:00,42.07,42.08,42.05,42.06,351600.0,30.2062,30.2134,30.1919,30.1991,351600.0
2013-11-18 15:50:00,42.05,42.08,42.01,42.01,537500.0,30.1919,30.2134,30.1632,30.1632,537500.0
2013-11-18 15:55:00,42.01,42.02,41.99,42.02,997900.0,30.1632,30.1703,30.1488,30.1703,997900.0
2013-11-19 09:30:00,42.07,42.11,42.04,42.05,683000.0,30.2062,30.235,30.1847,30.1919,683000.0
2013-11-19 09:35:00,42.05,42.11,42.05,42.07,337700.0,30.1919,30.235,30.1919,30.2062,337700.0
2013-11-19 09:40:00,42.07,42.08,41.99,42.01,283000.0,30.2062,30.2134,30.1488,30.1632,283000.0
2013-11-19 09:45:00,42.01,42.01,41.95,41.98,634100.0,30.1632,30.1632,30.1201,30.1416,634100.0
2013-11-19 09:50:00,41.98,42.05,41.97,42.02,797400.0,30.1416,30.1919,30.1344,30.1703,797400.0
2013-11-19 09:55:00,42.02,42.03,41.92,41.94,524000.0,30.1703,30.1775,30.0985,30.1129,524000.0
2013-11-19 10:00:00,41.94,41.98,41.91,41.93,559600.0,30.1129,30.1416,30.0914,30.1057,559600.0
2013-11-19 10:05:00,41.93,41.95,41.9,41.92,231600.0,30.1057,30.1201,30.0842,30.0985,231600.0
2013-11-19 10:10:00,41.92,41.94,41.9,41.94,126100.0,30.0985,30.1129,30.0842,30.1129,126100.0
2013-11-19 10:15:00,41.94,41.99,41.94,41.95,206400.0,30.1129,30.1488,30.1129,30.1201,206400.0
2013-11-19 10:20:00,41.96,41.99,41.94,41.95,133400.0,30.1273,30.1488,30.1129,30.1201,133400.0
2013-11-19 10:25:00,41.96,41.96,41.93,41.93,101800.0,30.1273,30.1273,30.1057,30.1057,101800.0
2013-11-19 10:30:00,41.93,41.95,41.91,41.94,94700.0,30.1057,30.1201,30.0914,30.1129,94700.0
2013-11-19 10:35:00,41.93,42.02,41.93,41.98,195200.0,30.1057,30.1703,30.1057,30.1416,195200.0
2013-11-19 10:40:00,41.98,42.0,41.95,41.96,109000.0,30.1416,30.156,30.1201,30.1273,109000.0
2013-11-19 10:45:00,41.95,41.98,41.9,41.9,220200.0,30.1201,30.1416,30.0842,30.0842,220200.0
2013-11-19 10:50:00,41.91,41.91,41.88,41.89,195900.0,30.0914,30.0914,30.0698,30.077,195900.0
2013-11-19 10:55:00,41.9,41.91,41.88,41.91,209300.0,30.0842,30.0914,30.0698,30.0914,209300.0
2013-11-19 11:00:00,41.9,41.93,41.86,41.86,326100.0,30.0842,30.1057,30.0555,30.0555,326100.0
2013-11-19 11:05:00,41.86,41.89,41.85,41.86,264000.0,30.0555,30.077,30.0483,30.0555,264000.0
2013-11-19 11:10:00,41.86,41.86,41.8,41.8,344000.0,30.0555,30.0555,30.0124,30.0124,344000.0
2013-11-19 11:15:00,41.8,41.81,41.77,41.78,315700.0,30.0124,30.0196,29.9908,29.998,315700.0
2013-11-19 11:20:00,41.78,41.79,41.74,41.74,179700.0,29.998,30.0052,29.9693,29.9693,179700.0
2013-11-19 11:25:00,41.75,41.75,41.72,41.72,286600.0,29.9765,29.9765,29.9549,29.9549,286600.0
2013-11-19 11:30:00,41.72,41.76,41.71,41.73,158300.0,29.9549,29.9837,29.9478,29.9621,158300.0
2013-11-19 11:35:00,41.73,41.75,41.71,41.71,48200.0,29.9621,29.9765,29.9478,29.9478,48200.0
2013-11-19 11:40:00,41.71,41.71,41.65,41.65,217000.0,29.9478,29.9478,29.9047,29.9047,217000.0
2013-11-19 11:45:00,41.65,41.71,41.64,41.69,126900.0,29.9047,29.9478,29.8975,29.9334,126900.0
2013-11-19 11:50:00,41.69,41.75,41.69,41.75,153300.0,29.9334,29.9765,29.9334,29.9765,153300.0
2013-11-19 11:55:00,41.76,41.8,41.75,41.79,136000.0,29.9837,30.0124,29.9765,30.0052,136000.0
2013-11-19 12:00:00,41.79,41.81,41.77,41.81,727800.0,30.0052,30.0196,29.9908,30.0196,727800.0
2013-11-19 12:05:00,41.81,41.87,41.81,41.86,405200.0,30.0196,30.0626,30.0196,30.0555,405200.0
2013-11-19 12:10:00,41.85,41.86,41.78,41.78,189700.0,30.0483,30.0555,29.998,29.998,189700.0
2013-11-19 12:15:00,41.78,41.81,41.77,41.79,190600.0,29.998,30.0196,29.9908,30.0052,190600.0
2013-11-19 12:20:00,41.79,41.86,41.76,41.85,273500.0,30.0052,30.0555,29.9837,30.0483,273500.0
2013-11-19 12:25:00,41.85,41.87,41.82,41.84,387600.0,30.0483,30.0626,30.0267,30.0411,387600.0
2013-11-19 12:30:00,41.85,41.86,41.82,41.86,41700.0,30.0483,30.0555,30.0267,30.0555,41700.0
2013-11-19 12:35:00,41.85,41.87,41.84,41.84,61000.0,30.0483,30.0626,30.0411,30.0411,61000.0
2013-11-19 12:40:00,41.85,41.85,41.82,41.83,54700.0,30.0483,30.0483,30.0267,30.0339,54700.0
2013-11-19 12:45:00,41.83,41.83,41.81,41.81,89800.0,30.0339,30.0339,30.0196,30.0196,89800.0
2013-11-19 12:50:00,41.82,41.82,41.8,41.8,65300.0,30.0267,30.0267,30.0124,30.0124,65300.0
2013-11-19 12:55:00,41.8,41.8,41.74,41.75,309500.0,30.0124,30.0124,29.9693,29.9765,309500.0
2013-11-19 13:00:00,41.75,41.77,41.73,41.76,87200.0,29.9765,29.9908,29.9621,29.9837,87200.0
2013-11-19 13:05:00,41.76,41.76,41.69,41.71,77300.0,29.9837,29.9837,29.9334,29.9478,77300.0
2013-11-19 13:10:00,41.72,41.73,41.71,41.72,16200.0,29.9549,29.9621,29.9478,29.9549,16200.0
2013-11-19 13:15:00,41.72,41.75,41.7,41.74,128800.0,29.9549,29.9765,29.9406,29.9693,128800.0
2013-11-19 13:20:00,41.74,41.75,41.66,41.66,68900.0,29.9693,29.9765,29.9119,29.9119,68900.0
2013-11-19 13:25:00,41.67,41.71,41.65,41.68,113800.0,29.919,29.9478,29.9047,29.9262,113800.0
2013-11-19 13:30:00,41.67,41.71,41.64,41.7,136700.0,29.919,29.9478,29.8975,29.9406,136700.0
2013-11-19 13:35:00,41.69,41.73,41.66,41.68,83500.0,29.9334,29.9621,29.9119,29.9262,83500.0
2013-11-19 13:40:00,41.68,41.74,41.67,41.73,50900.0,29.9262,29.9693,29.919,29.9621,50900.0
2013-11-19 13:45:00,41.74,41.74,41.69,41.71,69800.0,29.9693,29.9693,29.9334,29.9478,69800.0
2013-11-19 13:50:00,41.71,41.71,41.64,41.68,111200.0,29.9478,29.9478,29.8975,29.9262,111200.0
2013-11-19 13:55:00,41.67,41.69,41.63,41.64,127600.0,29.919,29.9334,29.8903,29.8975,127600.0
2013-11-19 14:00:00,41.65,41.75,41.64,41.66,481400.0,29.9047,29.9765,29.8975,29.9119,481400.0
2013-11-19 14:05:00,41.66,41.73,41.61,41.61,348400.0,29.9119,29.9621,29.876,29.876,348400.0
2013-11-19 14:10:00,41.61,41.66,41.61,41.65,171300.0,29.876,29.9119,29.876,29.9047,171300.0
2013-11-19 14:15:00,41.65,41.69,41.64,41.68,137000.0,29.9047,29.9334,29.8975,29.9262,137000.0
2013-11-19 14:20:00,41.68,41.68,41.64,41.66,112900.0,29.9262,29.9262,29.8975,29.9119,112900.0
2013-11-19 14:25:00,41.65,41.65,41.62,41.63,101800.0,29.9047,29.9047,29.8831,29.8903,101800.0
2013-11-19 14:30:00,41.63,41.69,41.63,41.69,146100.0,29.8903,29.9334,29.8903,29.9334,146100.0
2013-11-19 14:35:00,41.69,41.73,41.68,41.73,176000.0,29.9334,29.9621,29.9262,29.9621,176000.0
2013-11-19 14:40:00,41.72,41.73,41.7,41.72,243900.0,29.9549,29.9621,29.9406,29.9549,243900.0
2013-11-19 14:45:00,41.72,41.74,41.71,41.72,187500.0,29.9549,29.9693,29.9478,29.9549,187500.0
2013-11-19 14:50:00,41.72,41.73,41.7,41.71,135900.0,29.9549,29.9621,29.9406,29.9478,135900.0
2013-11-19 14:55:00,41.71,41.74,41.7,41.72,179000.0,29.9478,29.9693,29.9406,29.9549,179000.0
2013-11-19 15:00:00,41.72,41.79,41.72,41.76,172700.0,29.9549,30.0052,29.9549,29.9837,172700.0
2013-11-19 15:05:00,41.75,41.8,41.75,41.78,291300.0,29.9765,30.0124,29.9765,29.998,291300.0
2013-11-19 15:10:00,41.77,41.78,41.75,41.77,137700.0,29.9908,29.998,29.9765,29.9908,137700.0
2013-11-19 15:15:00,41.77,41.83,41.77,41.8,141300.0,29.9908,30.0339,29.9908,30.0124,141300.0
2013-11-19 15:20:00,41.81,41.81,41.74,41.74,97800.0,30.0196,30.0196,29.9693,29.9693,97800.0
2013-11-19 15:25:00,41.74,41.76,41.72,41.74,194600.0,29.9693,29.9837,29.9549,29.9693,194600.0
2013-11-19 15:30:00,41.73,41.74,41.67,41.71,246700.0,29.9621,29.9693,29.919,29.9478,246700.0
2013-11-19 15:35:00,41.72,41.73,41.66,41.66,384000.0,29.9549,29.9621,29.9119,29.9119,384000.0
2013-11-19 15:40:00,41.66,41.69,41.65,41.66,149700.0,29.9119,29.9334,29.9047,29.9119,149700.0
2013-11-19 15:45:00,41.67,41.68,41.63,41.66,392700.0,29.919,29.9262,29.8903,29.9119,392700.0
2013-11-19 15:50:00,41.66,41.66,41.62,41.62,286700.0,29.9119,29.9119,29.8831,29.8831,286700.0
2013-11-19 15:55:00,41.62,41.64,41.6,41.63,960200.0,29.8831,29.8975,29.8688,29.8903,960200.0
2013-11-20 09:30:00,41.7,41.72,41.63,41.71,389300.0,29.9406,29.9549,29.8903,29.9478,389300.0
2013-11-20 09:35:00,41.72,41.74,41.63,41.63,413500.0,29.9549,29.9693,29.8903,29.8903,413500.0
2013-11-20 09:40:00,41.63,41.64,41.54,41.58,843000.0,29.8903,29.8975,29.8257,29.8544,843000.0
2013-11-20 09:45:00,41.59,41.59,41.53,41.57,154700.0,29.8616,29.8616,29.8185,29.8472,154700.0
2013-11-20 09:50:00,41.57,41.57,41.49,41.5,180200.0,29.8472,29.8472,29.7898,29.797,180200.0
2013-11-20 09:55:00,41.5,41.62,41.48,41.6,134100.0,29.797,29.8831,29.7826,29.8688,134100.0
2013-11-20 10:00:00,41.6,41.61,41.52,41.6,263200.0,29.8688,29.876,29.8113,29.8688,263200.0
2013-11-20 10:05:00,41.6,41.63,41.59,41.62,111000.0,29.8688,29.8903,29.8616,29.8831,111000.0
2013-11-20 10:10:00,41.63,41.68,41.63,41.68,107900.0,29.8903,29.9262,29.8903,29.9262,107900.0
2013-11-20 10:15:00,41.68,41.69,41.63,41.65,195000.0,29.9262,29.9334,29.8903,29.9047,195000.0
2013-11-20 10:20:00,41.66,41.76,41.64,41.73,273900.0,29.9119,29.9837,29.8975,29.9621,273900.0
2013-11-20 10:25:00,41.73,41.75,41.65,41.67,554800.0,29.9621,29.9765,29.9047,29.919,554800.0
2013-11-20 10:30:00,41.67,41.68,41.59,41.59,910900.0,29.919,29.9262,29.8616,29.8616,910900.0
2013-11-20 10:35:00,41.59,41.59,41.52,41.54,299700.0,29.8616,29.8616,29.8113,29.8257,299700.0
2013-11-20 10:40:00,41.54,41.55,41.5,41.54,172300.0,29.8257,29.8329,29.797,29.8257,172300.0
2013-11-20 10:45:00,41.55,41.63,41.54,41.6,270100.0,29.8329,29.8903,29.8257,29.8688,270100.0
2013-11-20 10:50:00,41.6,41.61,41.56,41.61,134000.0,29.8688,29.876,29.8401,29.876,134000.0
2013-11-20 10:55:00,41.6,41.62,41.58,41.62,80600.0,29.8688,29.8831,29.8544,29.8831,80600.0
2013-11-20 11:00:00,41.63,41.63,41.55,41.58,80100.0,29.8903,29.8903,29.8329,29.8544,80100.0
2013-11-20 11:05:00,41.57,41.62,41.57,41.59,136200.0,29.8472,29.8831,29.8472,29.8616,136200.0
2013-11-20 11:10:00,41.6,41.6,41.56,41.58,50800.0,29.8688,29.8688,29.8401,29.8544,50800.0
2013-11-20 11:15:00,41.58,41.59,41.55,41.55,61000.0,29.8544,29.8616,29.8329,29.8329,61000.0
2013-11-20 11:20:00,41.56,41.57,41.54,41.54,50500.0,29.8401,29.8472,29.8257,29.8257,50500.0
2013-11-20 11:25:00,41.55,41.58,41.54,41.57,172200.0,29.8329,29.8544,29.8257,29.8472,172200.0
2013-11-20 11:30:00,41.57,41.58,41.55,41.57,127800.0,29.8472,29.8544,29.8329,29.8472,127800.0
2013-11-20 11:35:00,41.57,41.6,41.56,41.56,109000.0,29.8472,29.8688,29.8401,29.8401,109000.0
2013-11-20 11:40:00,41.57,41.57,41.56,41.57,40000.0,29.8472,29.8472,29.8401,29.8472,40000.0
2013-11-20 11:45:00,41.57,41.59,41.56,41.58,261300.0,29.8472,29.8616,29.8401,29.8544,261300.0
2013-11-20 11:50:00,41.59,41.62,41.58,41.62,57200.0,29.8616,29.8831,29.8544,29.8831,57200.0
2013-11-20 11:55:00,41.62,41.62,41.57,41.59,179800.0,29.8831,29.8831,29.8472,29.8616,179800.0
2013-11-20 12:00:00,41.58,41.61,41.58,41.6,471500.0,29.8544,29.876,29.8544,29.8688,471500.0
2013-11-20 12:05:00,41.6,41.62,41.59,41.6,109800.0,29.8688,29.8831,29.8616,29.8688,109800.0
2013-11-20 12:10:00,41.6,41.61,41.59,41.6,107800.0,29.8688,29.876,29.8616,29.8688,107800.0
2013-11-20 12:15:00,41.61,41.62,41.6,41.61,72700.0,29.876,29.8831,29.8688,29.876,72700.0
2013-11-20 12:20:00,41.61,41.62,41.6,41.6,104000.0,29.876,29.8831,29.8688,29.8688,104000.0
2013-11-20 12:25:00,41.61,41.61,41.59,41.59,116600.0,29.876,29.876,29.8616,29.8616,116600.0
2013-11-20 12:30:00,41.59,41.6,41.56,41.56,73900.0,29.8616,29.8688,29.8401,29.8401,73900.0
2013-11-20 12:35:00,41.56,41.57,41.54,41.54,57600.0,29.8401,29.8472,29.8257,29.8257,57600.0
2013-11-20 12:40:00,41.54,41.54,41.51,41.51,102700.0,29.8257,29.8257,29.8042,29.8042,102700.0
2013-11-20 12:45:00,41.52,41.55,41.51,41.54,51500.0,29.8113,29.8329,29.8042,29.8257,51500.0
2013-11-20 12:50:00,41.54,41.54,41.52,41.53,25200.0,29.8257,29.8257,29.8113,29.8185,25200.0
2013-11-20 12:55:00,41.53,41.54,41.51,41.51,65700.0,29.8185,29.8257,29.8042,29.8042,65700.0
2013-11-20 13:00:00,41.51,41.54,41.51,41.53,77200.0,29.8042,29.8257,29.8042,29.8185,77200.0
2013-11-20 13:05:00,41.54,41.54,41.52,41.52,21100.0,29.8257,29.8257,29.8113,29.8113,21100.0
2013-11-20 13:10:00,41.52,41.54,41.52,41.53,69200.0,29.8113,29.8257,29.8113,29.8185,69200.0
2013-11-20 13:15:00,41.53,41.53,41.5,41.51,55500.0,29.8185,29.8185,29.797,29.8042,55500.0
2013-11-20 13:20:00,41.5,41.51,41.48,41.48,101800.0,29.797,29.8042,29.7826,29.7826,101800.0
2013-11-20 13:25:00,41.48,41.49,41.47,41.48,73900.0,29.7826,29.7898,29.7754,29.7826,73900.0
2013-11-20 13:30:00,41.47,41.5,41.47,41.5,62900.0,29.7754,29.797,29.7754,29.797,62900.0
2013-11-20 13:35:00,41.5,41.51,41.49,41.5,50400.0,29.797,29.8042,29.7898,29.797,50400.0
2013-11-20 13:40:00,41.49,41.5,41.49,41.49,19600.0,29.7898,29.797,29.7898,29.7898,19600.0
2013-11-20 13:45:00,41.5,41.52,41.49,41.5,65700.0,29.797,29.8113,29.7898,29.797,65700.0
2013-11-20 13:50:00,41.51,41.51,41.49,41.49,30900.0,29.8042,29.8042,29.7898,29.7898,30900.0
2013-11-20 13:55:00,41.49,41.51,41.49,41.51,50700.0,29.7898,29.8042,29.7898,29.8042,50700.0
2013-11-20 14:00:00,41.5,41.51,41.36,41.48,916500.0,29.797,29.8042,29.6965,29.7826,916500.0
2013-11-20 14:05:00,41.48,41.5,41.34,41.36,280500.0,29.7826,29.797,29.6821,29.6965,280500.0
2013-11-20 14:10:00,41.35,41.35,41.2,41.24,544500.0,29.6893,29.6893,29.5816,29.6103,544500.0
2013-11-20 14:15:00,41.22,41.44,41.22,41.41,1102500.0,29.5959,29.7539,29.5959,29.7324,1102500.0
2013-11-20 14:20:00,41.41,41.43,41.33,41.41,542900.0,29.7324,29.7467,29.6749,29.7324,542900.0
2013-11-20 14:25:00,41.41,41.43,41.37,41.4,145900.0,29.7324,29.7467,29.7036,29.7252,145900.0
2013-11-20 14:30:00,41.39,41.39,41.3,41.32,262900.0,29.718,29.718,29.6534,29.6677,262900.0
2013-11-20 14:35:00,41.32,41.32,41.23,41.24,262700.0,29.6677,29.6677,29.6031,29.6103,262700.0
2013-11-20 14:40:00,41.23,41.25,41.15,41.19,452400.0,29.6031,29.6175,29.5457,29.5744,452400.0
2013-11-20 14:45:00,41.19,41.29,41.17,41.28,340500.0,29.5744,29.6462,29.56,29.639,340500.0
2013-11-20 14:50:00,41.28,41.3,41.24,41.3,181400.0,29.639,29.6534,29.6103,29.6534,181400.0
2013-11-20 14:55:00,41.3,41.3,41.22,41.26,172700.0,29.6534,29.6534,29.5959,29.6247,172700.0
2013-11-20 15:00:00,41.26,41.28,41.15,41.15,265700.0,29.6247,29.639,29.5457,29.5457,265700.0
2013-11-20 15:05:00,41.15,41.18,41.05,41.07,827700.0,29.5457,29.5672,29.4739,29.4882,827700.0
2013-11-20 15:10:00,41.08,41.12,41.06,41.1,967600.0,29.4954,29.5241,29.4811,29.5098,967600.0
2013-11-20 15:15:00,41.1,41.11,41.06,41.07,296700.0,29.5098,29.517,29.4811,29.4882,296700.0
2013-11-20 15:20:00,41.07,41.1,41.05,41.05,784500.0,29.4882,29.5098,29.4739,29.4739,784500.0
2013-11-20 15:25:00,41.06,41.09,41.06,41.08,1504400.0,29.4811,29.5026,29.4811,29.4954,1504400.0
2013-11-20 15:30:00,41.08,41.08,41.02,41.03,358600.0,29.4954,29.4954,29.4523,29.4595,358600.0
2013-11-20 15:35:00,41.03,41.07,41.01,41.07,350400.0,29.4595,29.4882,29.4452,29.4882,350400.0
2013-11-20 15:40:00,41.07,41.12,41.05,41.08,298300.0,29.4882,29.5241,29.4739,29.4954,298300.0
2013-11-20 15:45:00,41.08,41.1,41.06,41.09,394100.0,29.4954,29.5098,29.4811,29.5026,394100.0
2013-11-20 15:50:00,41.09,41.1,41.05,41.06,719300.0,29.5026,29.5098,29.4739,29.4811,719300.0
2013-11-20 15:55:00,41.06,41.1,41.05,41.09,3581200.0,29.4811,29.5098,29.4739,29.5026,3581200.0
2013-11-21 09:30:00,40.98,41.03,40.95,41.03,563300.0,29.4236,29.4595,29.4021,29.4595,563300.0
2013-11-21 09:35:00,41.03,41.05,40.99,40.99,608100.0,29.4595,29.4739,29.4308,29.4308,608100.0
2013-11-21 09:40:00,40.98,41.0,40.96,40.98,492400.0,29.4236,29.438,29.4093,29.4236,492400.0
2013-11-21 09:45:00,40.98,40.99,40.92,40.93,338200.0,29.4236,29.4308,29.3805,29.3877,338200.0
2013-11-21 09:50:00,40.93,40.93,40.89,40.91,304600.0,29.3877,29.3877,29.359,29.3734,304600.0
2013-11-21 09:55:00,40.91,41.01,40.9,40.98,287000.0,29.3734,29.4452,29.3662,29.4236,287000.0
2013-11-21 10:00:00,40.98,41.02,40.97,41.01,298900.0,29.4236,29.4523,29.4164,29.4452,298900.0
2013-11-21 10:05:00,41.0,41.06,41.0,41.05,128100.0,29.438,29.4811,29.438,29.4739,128100.0
2013-11-21 10:10:00,41.04,41.1,41.04,41.08,163400.0,29.4667,29.5098,29.4667,29.4954,163400.0
2013-11-21 10:15:00,41.07,41.08,41.02,41.03,91100.0,29.4882,29.4954,29.4523,29.4595,91100.0
2013-11-21 10:20:00,41.04,41.05,41.0,41.0,119500.0,29.4667,29.4739,29.438,29.438,119500.0
2013-11-21 10:25:00,40.99,41.0,40.94,40.94,251300.0,29.4308,29.438,29.3949,29.3949,251300.0
2013-11-21 10:30:00,40.95,41.03,40.94,41.02,230700.0,29.4021,29.4595,29.3949,29.4523,230700.0
2013-11-21 10:35:00,41.02,41.02,40.99,41.0,167600.0,29.4523,29.4523,29.4308,29.438,167600.0
2013-11-21 10:40:00,41.0,41.03,40.99,41.01,185900.0,29.438,29.4595,29.4308,29.4452,185900.0
2013-11-21 10:45:00,41.02,41.04,41.02,41.03,84400.0,29.4523,29.4667,29.4523,29.4595,84400.0
2013-11-21 10:50:00,41.02,41.04,41.01,41.02,111700.0,29.4523,29.4667,29.4452,29.4523,111700.0
2013-11-21 10:55:00,41.01,41.02,40.98,41.0,153600.0,29.4452,29.4523,29.4236,29.438,153600.0
2013-11-21 11:00:00,41.0,41.01,40.99,41.0,80000.0,29.438,29.4452,29.4308,29.438,80000.0
2013-11-21 11:05:00,41.01,41.01,40.95,40.97,213000.0,29.4452,29.4452,29.4021,29.4164,213000.0
2013-11-21 11:10:00,40.97,41.0,40.96,40.99,94500.0,29.4164,29.438,29.4093,29.4308,94500.0
2013-11-21 11:15:00,41.0,41.05,40.99,41.04,193500.0,29.438,29.4739,29.4308,29.4667,193500.0
2013-11-21 11:20:00,41.05,41.08,41.04,41.07,128600.0,29.4739,29.4954,29.4667,29.4882,128600.0
2013-11-21 11:25:00,41.08,41.09,41.06,41.09,57700.0,29.4954,29.5026,29.4811,29.5026,57700.0
2013-11-21 11:30:00,41.09,41.12,41.08,41.1,228700.0,29.5026,29.5241,29.4954,29.5098,228700.0
2013-11-21 11:35:00,41.1,41.11,41.07,41.08,107200.0,29.5098,29.517,29.4882,29.4954,107200.0
2013-11-21 11:40:00,41.08,41.08,41.06,41.07,61500.0,29.4954,29.4954,29.4811,29.4882,61500.0
2013-11-21 11:45:00,41.06,41.11,41.06,41.1,103700.0,29.4811,29.517,29.4811,29.5098,103700.0
2013-11-21 11:50:00,41.11,41.12,41.08,41.1,96500.0,29.517,29.5241,29.4954,29.5098,96500.0
2013-11-21 11:55:00,41.1,41.13,41.09,41.11,77700.0,29.5098,29.5313,29.5026,29.517,77700.0
2013-11-21 12:00:00,41.11,41.12,41.07,41.07,38100.0,29.517,29.5241,29.4882,29.4882,38100.0
2013-11-21 12:05:00,41.07,41.09,41.07,41.09,71100.0,29.4882,29.5026,29.4882,29.5026,71100.0
2013-11-21 12:10:00,41.08,41.09,41.04,41.06,269200.0,29.4954,29.5026,29.4667,29.4811,269200.0
2013-11-21 12:15:00,41.05,41.06,41.03,41.06,47300.0,29.4739,29.4811,29.4595,29.4811,47300.0
2013-11-21 12:20:00,41.06,41.09,41.05,41.06,139900.0,29.4811,29.5026,29.4739,29.4811,139900.0
2013-11-21 12:25:00,41.07,41.09,41.05,41.09,172700.0,29.4882,29.5026,29.4739,29.5026,172700.0
2013-11-21 12:30:00,41.1,41.11,41.08,41.1,36500.0,29.5098,29.517,29.4954,29.5098,36500.0
2013-11-21 12:35:00,41.09,41.11,41.09,41.11,47100.0,29.5026,29.517,29.5026,29.517,47100.0
2013-11-21 12:40:00,41.1,41.13,41.1,41.12,44300.0,29.5098,29.5313,29.5098,29.5241,44300.0
2013-11-21 12:45:00,41.11,41.11,41.04,41.04,210900.0,29.517,29.517,29.4667,29.4667,210900.0
2013-11-21 12:50:00,41.04,41.07,41.04,41.06,105500.0,29.4667,29.4882,29.4667,29.4811,105500.0
2013-11-21 12:55:00,41.06,41.06,41.01,41.02,56900.0,29.4811,29.4811,29.4452,29.4523,56900.0
2013-11-21 13:00:00,41.02,41.07,41.02,41.06,69800.0,29.4523,29.4882,29.4523,29.4811,69800.0
2013-11-21 13:05:00,41.05,41.06,41.03,41.05,71100.0,29.4739,29.4811,29.4595,29.4739,71100.0
2013-11-21 13:10:00,41.05,41.06,41.04,41.04,71200.0,29.4739,29.4811,29.4667,29.4667,71200.0
2013-11-21 13:15:00,41.04,41.06,41.04,41.06,51900.0,29.4667,29.4811,29.4667,29.4811,51900.0
2013-11-21 13:20:00,41.05,41.1,41.05,41.08,51100.0,29.4739,29.5098,29.4739,29.4954,51100.0
2013-11-21 13:25:00,41.08,41.1,41.04,41.04,87200.0,29.4954,29.5098,29.4667,29.4667,87200.0
2013-11-21 13:30:00,41.03,41.06,41.03,41.05,55300.0,29.4595,29.4811,29.4595,29.4739,55300.0
2013-11-21 13:35:00,41.05,41.06,41.04,41.05,32000.0,29.4739,29.4811,29.4667,29.4739,32000.0
2013-11-21 13:40:00,41.06,41.09,41.05,41.09,103900.0,29.4811,29.5026,29.4739,29.5026,103900.0
2013-11-21 13:45:00,41.09,41.13,41.09,41.13,143300.0,29.5026,29.5313,29.5026,29.5313,143300.0
2013-11-21 13:50:00,41.12,41.13,41.11,41.13,87600.0,29.5241,29.5313,29.517,29.5313,87600.0
2013-11-21 13:55:00,41.13,41.13,41.07,41.1,112100.0,29.5313,29.5313,29.4882,29.5098,112100.0
2013-11-21 14:00:00,41.1,41.12,41.09,41.11,48100.0,29.5098,29.5241,29.5026,29.517,48100.0
2013-11-21 14:05:00,41.11,41.12,41.08,41.08,85900.0,29.517,29.5241,29.4954,29.4954,85900.0
2013-11-21 14:10:00,41.08,41.11,41.08,41.1,77600.0,29.4954,29.517,29.4954,29.5098,77600.0
2013-11-21 14:15:00,41.09,41.12,41.09,41.12,65000.0,29.5026,29.5241,29.5026,29.5241,65000.0
2013-11-21 14:20:00,41.12,41.12,41.09,41.1,47200.0,29.5241,29.5241,29.5026,29.5098,47200.0
2013-11-21 14:25:00,41.11,41.11,41.09,41.09,46500.0,29.517,29.517,29.5026,29.5026,46500.0
2013-11-21 14:30:00,41.08,41.09,41.06,41.06,110700.0,29.4954,29.5026,29.4811,29.4811,110700.0
2013-11-21 14:35:00,41.07,41.08,41.07,41.08,35300.0,29.4882,29.4954,29.4882,29.4954,35300.0
2013-11-21 14:40:00,41.07,41.13,41.07,41.13,55400.0,29.4882,29.5313,29.4882,29.5313,55400.0
2013-11-21 14:45:00,41.13,41.13,41.09,41.1,129400.0,29.5313,29.5313,29.5026,29.5098,129400.0
2013-11-21 14:50:00,41.1,41.12,41.07,41.08,269700.0,29.5098,29.5241,29.4882,29.4954,269700.0
2013-11-21 14:55:00,41.08,41.09,41.08,41.09,77200.0,29.4954,29.5026,29.4954,29.5026,77200.0
2013-11-21 15:00:00,41.08,41.1,41.07,41.09,149900.0,29.4954,29.5098,29.4882,29.5026,149900.0
2013-11-21 15:05:00,41.1,41.1,41.07,41.08,114100.0,29.5098,29.5098,29.4882,29.4954,114100.0
2013-11-21 15:10:00,41.09,41.1,41.08,41.09,69000.0,29.5026,29.5098,29.4954,29.5026,69000.0
2013-11-21 15:15:00,41.1,41.15,41.09,41.15,146000.0,29.5098,29.5457,29.5026,29.5457,146000.0
2013-11-21 15:20:00,41.16,41.16,41.13,41.13,148600.0,29.5529,29.5529,29.5313,29.5313,148600.0
2013-11-21 15:25:00,41.12,41.13,41.1,41.12,158400.0,29.5241,29.5313,29.5098,29.5241,158400.0
2013-11-21 15:30:00,41.11,41.12,41.09,41.09,115600.0,29.517,29.5241,29.5026,29.5026,115600.0
2013-11-21 15:35:00,41.09,41.1,41.08,41.1,41500.0,29.5026,29.5098,29.4954,29.5098,41500.0
2013-11-21 15:40:00,41.09,41.1,41.07,41.07,117800.0,29.5026,29.5098,29.4882,29.4882,117800.0
2013-11-21 15:45:00,41.08,41.08,41.06,41.06,152200.0,29.4954,29.4954,29.4811,29.4811,152200.0
2013-11-21 15:50:00,41.07,41.08,41.04,41.08,304500.0,29.4882,29.4954,29.4667,29.4954,304500.0
2013-11-21 15:55:00,41.08,41.11,41.06,41.1,1343200.0,29.4954,29.517,29.4811,29.5098,1343200.0
2013-11-22 09:30:00,41.12,41.16,41.1,41.12,198900.0,29.5241,29.5529,29.5098,29.5241,198900.0
2013-11-22 09:35:00,41.13,41.15,41.09,41.09,503100.0,29.5313,29.5457,29.5026,29.5026,503100.0
2013-11-22 09:40:00,41.1,41.12,41.08,41.08,397900.0,29.5098,29.5241,29.4954,29.4954,397900.0
2013-11-22 09:45:00,41.07,41.11,41.07,41.11,189300.0,29.4882,29.517,29.4882,29.517,189300.0
2013-11-22 09:50:00,41.1,41.12,41.08,41.12,320300.0,29.5098,29.5241,29.4954,29.5241,320300.0
2013-11-22 09:55:00,41.11,41.13,41.09,41.11,139300.0,29.517,29.5313,29.5026,29.517,139300.0
2013-11-22 10:00:00,41.11,41.14,41.09,41.12,199300.0,29.517,29.5385,29.5026,29.5241,199300.0
2013-11-22 10:05:00,41.12,41.15,41.12,41.13,232100.0,29.5241,29.5457,29.5241,29.5313,232100.0
2013-11-22 10:10:00,41.13,41.21,41.12,41.19,189600.0,29.5313,29.5888,29.5241,29.5744,189600.0
2013-11-22 10:15:00,41.19,41.23,41.18,41.22,170100.0,29.5744,29.6031,29.5672,29.5959,170100.0
2013-11-22 10:20:00,41.22,41.23,41.18,41.2,65500.0,29.5959,29.6031,29.5672,29.5816,65500.0
2013-11-22 10:25:00,41.21,41.23,41.19,41.21,130800.0,29.5888,29.6031,29.5744,29.5888,130800.0
2013-11-22 10:30:00,41.21,41.21,41.19,41.2,24200.0,29.5888,29.5888,29.5744,29.5816,24200.0
2013-11-22 10:35:00,41.2,41.22,41.19,41.2,86500.0,29.5816,29.5959,29.5744,29.5816,86500.0
2013-11-22 10:40:00,41.2,41.21,41.18,41.19,133400.0,29.5816,29.5888,29.5672,29.5744,133400.0
2013-11-22 10:45:00,41.2,41.2,41.15,41.17,259300.0,29.5816,29.5816,29.5457,29.56,259300.0
2013-11-22 10:50:00,41.16,41.17,41.14,41.14,325400.0,29.5529,29.56,29.5385,29.5385,325400.0
2013-11-22 10:55:00,41.15,41.16,41.14,41.15,137200.0,29.5457,29.5529,29.5385,29.5457,137200.0
2013-11-22 11:00:00,41.14,41.18,41.13,41.15,44600.0,29.5385,29.5672,29.5313,29.5457,44600.0
2013-11-22 11:05:00,41.15,41.16,41.12,41.15,45900.0,29.5457,29.5529,29.5241,29.5457,45900.0
2013-11-22 11:10:00,41.15,41.16,41.11,41.12,77100.0,29.5457,29.5529,29.517,29.5241,77100.0
2013-11-22 11:15:00,41.12,41.16,41.11,41.16,128300.0,29.5241,29.5529,29.517,29.5529,128300.0
2013-11-22 11:20:00,41.16,41.19,41.15,41.17,89100.0,29.5529,29.5744,29.5457,29.56,89100.0
2013-11-22 11:25:00,41.17,41.17,41.14,41.14,24300.0,29.56,29.56,29.5385,29.5385,24300.0
2013-11-22 11:30:00,41.15,41.18,41.14,41.18,46900.0,29.5457,29.5672,29.5385,29.5672,46900.0
2013-11-22 11:35:00,41.18,41.19,41.16,41.16,67500.0,29.5672,29.5744,29.5529,29.5529,67500.0
2013-11-22 11:40:00,41.17,41.21,41.16,41.21,56200.0,29.56,29.5888,29.5529,29.5888,56200.0
2013-11-22 11:45:00,41.2,41.22,41.17,41.17,109300.0,29.5816,29.5959,29.56,29.56,109300.0
2013-11-22 11:50:00,41.16,41.21,41.16,41.21,68000.0,29.5529,29.5888,29.5529,29.5888,68000.0
2013-11-22 11:55:00,41.2,41.24,41.19,41.23,72300.0,29.5816,29.6103,29.5744,29.6031,72300.0
2013-11-22 12:00:00,41.23,41.24,41.22,41.24,20400.0,29.6031,29.6103,29.5959,29.6103,20400.0
2013-11-22 12:05:00,41.24,41.25,41.23,41.24,73800.0,29.6103,29.6175,29.6031,29.6103,73800.0
2013-11-22 12:10:00,41.25,41.27,41.24,41.27,171500.0,29.6175,29.6318,29.6103,29.6318,171500.0
2013-11-22 12:15:00,41.27,41.31,41.27,41.31,62000.0,29.6318,29.6606,29.6318,29.6606,62000.0
2013-11-22 12:20:00,41.31,41.34,41.3,41.32,116800.0,29.6606,29.6821,29.6534,29.6677,116800.0
2013-11-22 12:25:00,41.33,41.33,41.3,41.3,60400.0,29.6749,29.6749,29.6534,29.6534,60400.0
2013-11-22 12:30:00,41.3,41.33,41.3,41.32,54600.0,29.6534,29.6749,29.6534,29.6677,54600.0
2013-11-22 12:35:00,41.31,41.32,41.31,41.32,50300.0,29.6606,29.6677,29.6606,29.6677,50300.0
2013-11-22 12:40:00,41.31,41.33,41.31,41.33,15200.0,29.6606,29.6749,29.6606,29.6749,15200.0
2013-11-22 12:45:00,41.32,41.33,41.31,41.32,34200.0,29.6677,29.6749,29.6606,29.6677,34200.0
2013-11-22 12:50:00,41.33,41.35,41.31,41.34,58200.0,29.6749,29.6893,29.6606,29.6821,58200.0
2013-11-22 12:55:00,41.35,41.35,41.33,41.34,22300.0,29.6893,29.6893,29.6749,29.6821,22300.0
2013-11-22 13:00:00,41.34,41.35,41.34,41.35,29800.0,29.6821,29.6893,29.6821,29.6893,29800.0
2013-11-22 13:05:00,41.35,41.38,41.34,41.37,52600.0,29.6893,29.7108,29.6821,29.7036,52600.0
2013-11-22 13:10:00,41.38,41.39,41.38,41.39,17100.0,29.7108,29.718,29.7108,29.718,17100.0
2013-11-22 13:15:00,41.39,41.41,41.38,41.41,88300.0,29.718,29.7324,29.7108,29.7324,88300.0
2013-11-22 13:20:00,41.4,41.42,41.38,41.42,50500.0,29.7252,29.7395,29.7108,29.7395,50500.0
2013-11-22 13:25:00,41.42,41.44,41.42,41.43,65800.0,29.7395,29.7539,29.7395,29.7467,65800.0
2013-11-22 13:30:00,41.43,41.44,41.41,41.42,80300.0,29.7467,29.7539,29.7324,29.7395,80300.0
2013-11-22 13:35:00,41.41,41.42,41.4,41.4,198800.0,29.7324,29.7395,29.7252,29.7252,198800.0
2013-11-22 13:40:00,41.4,41.4,41.35,41.36,223600.0,29.7252,29.7252,29.6893,29.6965,223600.0
2013-11-22 13:45:00,41.37,41.38,41.35,41.36,85800.0,29.7036,29.7108,29.6893,29.6965,85800.0
2013-11-22 13:50:00,41.36,41.36,41.33,41.33,35800.0,29.6965,29.6965,29.6749,29.6749,35800.0
2013-11-22 13:55:00,41.33,41.33,41.31,41.33,98900.0,29.6749,29.6749,29.6606,29.6749,98900.0
2013-11-22 14:00:00,41.34,41.36,41.33,41.36,51600.0,29.6821,29.6965,29.6749,29.6965,51600.0
2013-11-22 14:05:00,41.36,41.38,41.33,41.36,109700.0,29.6965,29.7108,29.6749,29.6965,109700.0
2013-11-22 14:10:00,41.37,41.38,41.36,41.37,49600.0,29.7036,29.7108,29.6965,29.7036,49600.0
2013-11-22 14:15:00,41.36,41.38,41.35,41.37,75400.0,29.6965,29.7108,29.6893,29.7036,75400.0
2013-11-22 14:20:00,41.37,41.38,41.34,41.35,72400.0,29.7036,29.7108,29.6821,29.6893,72400.0
2013-11-22 14:25:00,41.35,41.38,41.35,41.37,165600.0,29.6893,29.7108,29.6893,29.7036,165600.0
2013-11-22 14:30:00,41.37,41.38,41.37,41.37,101900.0,29.7036,29.7108,29.7036,29.7036,101900.0
2013-11-22 14:35:00,41.37,41.38,41.36,41.37,30900.0,29.7036,29.7108,29.6965,29.7036,30900.0
2013-11-22 14:40:00,41.36,41.38,41.36,41.38,82700.0,29.6965,29.7108,29.6965,29.7108,82700.0
2013-11-22 14:45:00,41.38,41.38,41.37,41.38,83300.0,29.7108,29.7108,29.7036,29.7108,83300.0
2013-11-22 14:50:00,41.38,41.38,41.35,41.35,98700.0,29.7108,29.7108,29.6893,29.6893,98700.0
2013-11-22 14:55:00,41.35,41.37,41.35,41.37,83300.0,29.6893,29.7036,29.6893,29.7036,83300.0
2013-11-22 15:00:00,41.36,41.37,41.36,41.37,51900.0,29.6965,29.7036,29.6965,29.7036,51900.0
2013-11-22 15:05:00,41.37,41.39,41.36,41.39,65200.0,29.7036,29.718,29.6965,29.718,65200.0
2013-11-22 15:10:00,41.4,41.41,41.38,41.4,32800.0,29.7252,29.7324,29.7108,29.7252,32800.0
2013-11-22 15:15:00,41.41,41.41,41.39,41.4,40000.0,29.7324,29.7324,29.718,29.7252,40000.0
2013-11-22 15:20:00,41.41,41.41,41.39,41.4,55700.0,29.7324,29.7324,29.718,29.7252,55700.0
2013-11-22 15:25:00,41.41,41.43,41.4,41.4,74400.0,29.7324,29.7467,29.7252,29.7252,74400.0
2013-11-22 15:30:00,41.4,41.4,41.38,41.4,82900.0,29.7252,29.7252,29.7108,29.7252,82900.0
2013-11-22 15:35:00,41.4,41.41,41.38,41.38,91200.0,29.7252,29.7324,29.7108,29.7108,91200.0
2013-11-22 15:40:00,41.38,41.41,41.38,41.4,159600.0,29.7108,29.7324,29.7108,29.7252,159600.0
2013-11-22 15:45:00,41.39,41.41,41.39,41.39,177600.0,29.718,29.7324,29.718,29.718,177600.0
2013-11-22 15:50:00,41.4,41.4,41.36,41.37,306100.0,29.7252,29.7252,29.6965,29.7036,306100.0
2013-11-22 15:55:00,41.36,41.38,41.34,41.37,544700.0,29.6965,29.7108,29.6821,29.7036,544700.0
2013-11-25 09:30:00,41.39,41.39,41.3,41.32,493700.0,29.718,29.718,29.6534,29.6677,493700.0
2013-11-25 09:35:00,41.32,41.32,41.26,41.27,304900.0,29.6677,29.6677,29.6247,29.6318,304900.0
2013-11-25 09:40:00,41.29,41.31,41.27,41.3,128400.0,29.6462,29.6606,29.6318,29.6534,128400.0
2013-11-25 09:45:00,41.3,41.3,41.22,41.22,166500.0,29.6534,29.6534,29.5959,29.5959,166500.0
2013-11-25 09:50:00,41.22,41.32,41.21,41.29,431900.0,29.5959,29.6677,29.5888,29.6462,431900.0
2013-11-25 09:55:00,41.3,41.33,41.29,41.31,81500.0,29.6534,29.6749,29.6462,29.6606,81500.0
2013-11-25 10:00:00,41.3,41.32,41.25,41.26,228600.0,29.6534,29.6677,29.6175,29.6247,228600.0
2013-11-25 10:05:00,41.26,41.29,41.25,41.27,121300.0,29.6247,29.6462,29.6175,29.6318,121300.0
2013-11-25 10:10:00,41.28,41.28,41.23,41.23,244500.0,29.639,29.639,29.6031,29.6031,244500.0
2013-11-25 10:15:00,41.23,41.26,41.23,41.23,65900.0,29.6031,29.6247,29.6031,29.6031,65900.0
2013-11-25 10:20:00,41.23,41.26,41.23,41.23,69500.0,29.6031,29.6247,29.6031,29.6031,69500.0
2013-11-25 10:25:00,41.23,41.23,41.2,41.2,110900.0,29.6031,29.6031,29.5816,29.5816,110900.0
2013-11-25 10:30:00,41.21,41.21,41.16,41.19,128700.0,29.5888,29.5888,29.5529,29.5744,128700.0
2013-11-25 10:35:00,41.18,41.22,41.16,41.19,129700.0,29.5672,29.5959,29.5529,29.5744,129700.0
2013-11-25 10:40:00,41.19,41.19,41.16,41.16,114400.0,29.5744,29.5744,29.5529,29.5529,114400.0
2013-11-25 10:45:00,41.16,41.2,41.15,41.18,279800.0,29.5529,29.5816,29.5457,29.5672,279800.0
2013-11-25 10:50:00,41.18,41.19,41.16,41.16,92800.0,29.5672,29.5744,29.5529,29.5529,92800.0
2013-11-25 10:55:00,41.17,41.18,41.14,41.15,157400.0,29.56,29.5672,29.5385,29.5457,157400.0
2013-11-25 11:00:00,41.14,41.15,41.12,41.13,58000.0,29.5385,29.5457,29.5241,29.5313,58000.0
2013-11-25 11:05:00,41.12,41.12,41.1,41.11,74400.0,29.5241,29.5241,29.5098,29.517,74400.0
2013-11-25 11:10:00,41.11,41.12,41.07,41.08,81900.0,29.517,29.5241,29.4882,29.4954,81900.0
2013-11-25 11:15:00,41.08,41.13,41.07,41.12,121700.0,29.4954,29.5313,29.4882,29.5241,121700.0
2013-11-25 11:20:00,41.11,41.12,41.1,41.12,94600.0,29.517,29.5241,29.5098,29.5241,94600.0
2013-11-25 11:25:00,41.12,41.13,41.09,41.1,130000.0,29.5241,29.5313,29.5026,29.5098,130000.0
2013-11-25 11:30:00,41.09,41.13,41.08,41.12,214200.0,29.5026,29.5313,29.4954,29.5241,214200.0
2013-11-25 11:35:00,41.13,41.14,41.12,41.12,76700.0,29.5313,29.5385,29.5241,29.5241,76700.0
2013-11-25 11:40:00,41.11,41.12,41.09,41.1,74900.0,29.517,29.5241,29.5026,29.5098,74900.0
2013-11-25 11:45:00,41.09,41.12,41.09,41.12,74000.0,29.5026,29.5241,29.5026,29.5241,74000.0
2013-11-25 11:50:00,41.12,41.13,41.11,41.13,75300.0,29.5241,29.5313,29.517,29.5313,75300.0
2013-11-25 11:55:00,41.13,41.14,41.11,41.12,115900.0,29.5313,29.5385,29.517,29.5241,115900.0
2013-11-25 12:00:00,41.12,41.13,41.1,41.11,142800.0,29.5241,29.5313,29.5098,29.517,142800.0
2013-11-25 12:05:00,41.11,41.14,41.1,41.13,139200.0,29.517,29.5385,29.5098,29.5313,139200.0
2013-11-25 12:10:00,41.13,41.13,41.11,41.12,48400.0,29.5313,29.5313,29.517,29.5241,48400.0
2013-11-25 12:15:00,41.11,41.12,41.1,41.11,268100.0,29.517,29.5241,29.5098,29.517,268100.0
2013-11-25 12:20:00,41.11,41.12,41.09,41.11,79600.0,29.517,29.5241,29.5026,29.517,79600.0
2013-11-25 12:25:00,41.11,41.13,41.11,41.12,55800.0,29.517,29.5313,29.517,29.5241,55800.0
2013-11-25 12:30:00,41.11,41.12,41.1,41.1,51000.0,29.517,29.5241,29.5098,29.5098,51000.0
2013-11-25 12:35:00,41.11,41.12,41.1,41.12,63000.0,29.517,29.5241,29.5098,29.5241,63000.0
2013-11-25 12:40:00,41.12,41.12,41.1,41.11,70700.0,29.5241,29.5241,29.5098,29.517,70700.0
2013-11-25 12:45:00,41.11,41.11,41.08,41.08,58400.0,29.517,29.517,29.4954,29.4954,58400.0
2013-11-25 12:50:00,41.09,41.09,41.07,41.08,91900.0,29.5026,29.5026,29.4882,29.4954,91900.0
2013-11-25 12:55:00,41.08,41.09,41.07,41.07,110500.0,29.4954,29.5026,29.4882,29.4882,110500.0
2013-11-25 13:00:00,41.08,41.08,41.06,41.07,65900.0,29.4954,29.4954,29.4811,29.4882,65900.0
2013-11-25 13:05:00,41.07,41.07,41.04,41.05,101300.0,29.4882,29.4882,29.4667,29.4739,101300.0
2013-11-25 13:10:00,41.05,41.07,41.05,41.05,120000.0,29.4739,29.4882,29.4739,29.4739,120000.0
2013-11-25 13:15:00,41.05,41.06,41.05,41.05,70200.0,29.4739,29.4811,29.4739,29.4739,70200.0
2013-11-25 13:20:00,41.05,41.06,41.05,41.05,169400.0,29.4739,29.4811,29.4739,29.4739,169400.0
2013-11-25 13:25:00,41.06,41.07,41.05,41.06,220300.0,29.4811,29.4882,29.4739,29.4811,220300.0
2013-11-25 13:30:00,41.05,41.07,41.04,41.05,105500.0,29.4739,29.4882,29.4667,29.4739,105500.0
2013-11-25 13:35:00,41.05,41.05,41.02,41.03,294800.0,29.4739,29.4739,29.4523,29.4595,294800.0
2013-11-25 13:40:00,41.03,41.04,41.01,41.04,140800.0,29.4595,29.4667,29.4452,29.4667,140800.0
2013-11-25 13:45:00,41.04,41.06,41.03,41.06,132000.0,29.4667,29.4811,29.4595,29.4811,132000.0
2013-11-25 13:50:00,41.06,41.06,41.04,41.04,200800.0,29.4811,29.4811,29.4667,29.4667,200800.0
2013-11-25 13:55:00,41.05,41.09,41.05,41.08,90000.0,29.4739,29.5026,29.4739,29.4954,90000.0
2013-11-25 14:00:00,41.07,41.08,41.05,41.07,175100.0,29.4882,29.4954,29.4739,29.4882,175100.0
2013-11-25 14:05:00,41.06,41.08,41.05,41.07,88500.0,29.4811,29.4954,29.4739,29.4882,88500.0
2013-11-25 14:10:00,41.06,41.07,41.05,41.05,88300.0,29.4811,29.4882,29.4739,29.4739,88300.0
2013-11-25 14:15:00,41.05,41.06,41.03,41.04,127400.0,29.4739,29.4811,29.4595,29.4667,127400.0
2013-11-25 14:20:00,41.04,41.04,41.02,41.03,59100.0,29.4667,29.4667,29.4523,29.4595,59100.0
2013-11-25 14:25:00,41.02,41.02,41.01,41.02,124600.0,29.4523,29.4523,29.4452,29.4523,124600.0
2013-11-25 14:30:00,41.02,41.02,41.01,41.01,113100.0,29.4523,29.4523,29.4452,29.4452,113100.0
2013-11-25 14:35:00,41.01,41.02,41.0,41.02,235100.0,29.4452,29.4523,29.438,29.4523,235100.0
2013-11-25 14:40:00,41.01,41.01,41.0,41.01,64900.0,29.4452,29.4452,29.438,29.4452,64900.0
2013-11-25 14:45:00,41.0,41.02,41.0,41.0,219100.0,29.438,29.4523,29.438,29.438,219100.0
2013-11-25 14:50:00,41.0,41.01,40.99,40.99,221600.0,29.438,29.4452,29.4308,29.4308,221600.0
2013-11-25 14:55:00,40.99,41.0,40.96,40.98,388100.0,29.4308,29.438,29.4093,29.4236,388100.0
2013-11-25 15:00:00,40.98,40.98,40.92,40.92,280100.0,29.4236,29.4236,29.3805,29.3805,280100.0
2013-11-25 15:05:00,40.93,40.94,40.87,40.87,354900.0,29.3877,29.3949,29.3446,29.3446,354900.0
2013-11-25 15:10:00,40.87,40.88,40.85,40.85,313800.0,29.3446,29.3518,29.3303,29.3303,313800.0
2013-11-25 15:15:00,40.85,40.93,40.83,40.92,416100.0,29.3303,29.3877,29.3159,29.3805,416100.0
2013-11-25 15:20:00,40.92,40.94,40.87,40.88,251500.0,29.3805,29.3949,29.3446,29.3518,251500.0
2013-11-25 15:25:00,40.87,40.89,40.86,40.88,172400.0,29.3446,29.359,29.3375,29.3518,172400.0
2013-11-25 15:30:00,40.87,40.88,40.85,40.86,184400.0,29.3446,29.3518,29.3303,29.3375,184400.0
2013-11-25 15:35:00,40.87,40.87,40.83,40.85,201400.0,29.3446,29.3446,29.3159,29.3303,201400.0
2013-11-25 15:40:00,40.86,40.88,40.85,40.88,154400.0,29.3375,29.3518,29.3303,29.3518,154400.0
2013-11-25 15:45:00,40.87,40.93,40.87,40.91,217000.0,29.3446,29.3877,29.3446,29.3734,217000.0
2013-11-25 15:50:00,40.91,40.91,40.83,40.84,777800.0,29.3734,29.3734,29.3159,29.3231,777800.0
2013-11-25 15:55:00,40.83,40.88,40.81,40.88,1863500.0,29.3159,29.3518,29.3016,29.3518,1863500.0
2013-11-26 09:30:00,40.84,40.86,40.79,40.84,360300.0,29.3231,29.3375,29.2872,29.3231,360300.0
2013-11-26 09:35:00,40.85,40.86,40.77,40.77,879400.0,29.3303,29.3375,29.2728,29.2728,879400.0
2013-11-26 09:40:00,40.77,40.78,40.73,40.74,363200.0,29.2728,29.28,29.2441,29.2513,363200.0
2013-11-26 09:45:00,40.74,40.75,40.71,40.72,301600.0,29.2513,29.2585,29.2298,29.2369,301600.0
2013-11-26 09:50:00,40.72,40.73,40.71,40.73,88000.0,29.2369,29.2441,29.2298,29.2441,88000.0
2013-11-26 09:55:00,40.73,40.74,40.71,40.72,82700.0,29.2441,29.2513,29.2298,29.2369,82700.0
2013-11-26 10:00:00,40.73,40.75,40.7,40.71,238300.0,29.2441,29.2585,29.2226,29.2298,238300.0
2013-11-26 10:05:00,40.71,40.72,40.66,40.68,317500.0,29.2298,29.2369,29.1939,29.2082,317500.0
2013-11-26 10:10:00,40.69,40.72,40.69,40.71,141600.0,29.2154,29.2369,29.2154,29.2298,141600.0
2013-11-26 10:15:00,40.7,40.73,40.7,40.73,101400.0,29.2226,29.2441,29.2226,29.2441,101400.0
2013-11-26 10:20:00,40.72,40.75,40.72,40.73,242100.0,29.2369,29.2585,29.2369,29.2441,242100.0
2013-11-26 10:25:00,40.74,40.74,40.72,40.73,211400.0,29.2513,29.2513,29.2369,29.2441,211400.0
2013-11-26 10:30:00,40.72,40.73,40.7,40.7,191600.0,29.2369,29.2441,29.2226,29.2226,191600.0
2013-11-26 10:35:00,40.71,40.74,40.7,40.74,110300.0,29.2298,29.2513,29.2226,29.2513,110300.0
2013-11-26 10:40:00,40.73,40.75,40.72,40.73,166300.0,29.2441,29.2585,29.2369,29.2441,166300.0
2013-11-26 10:45:00,40.73,40.75,40.72,40.75,107100.0,29.2441,29.2585,29.2369,29.2585,107100.0
2013-11-26 10:50:00,40.74,40.76,40.73,40.76,51500.0,29.2513,29.2657,29.2441,29.2657,51500.0
2013-11-26 10:55:00,40.75,40.77,40.73,40.77,148600.0,29.2585,29.2728,29.2441,29.2728,148600.0
2013-11-26 11:00:00,40.76,40.79,40.75,40.77,98100.0,29.2657,29.2872,29.2585,29.2728,98100.0
2013-11-26 11:05:00,40.78,40.79,40.76,40.77,82700.0,29.28,29.2872,29.2657,29.2728,82700.0
2013-11-26 11:10:00,40.77,40.77,40.75,40.76,82000.0,29.2728,29.2728,29.2585,29.2657,82000.0
2013-11-26 11:15:00,40.76,40.8,40.76,40.78,78100.0,29.2657,29.2944,29.2657,29.28,78100.0
2013-11-26 11:20:00,40.79,40.79,40.77,40.78,44200.0,29.2872,29.2872,29.2728,29.28,44200.0
2013-11-26 11:25:00,40.79,40.8,40.75,40.75,220600.0,29.2872,29.2944,29.2585,29.2585,220600.0
2013-11-26 11:30:00,40.76,40.77,40.73,40.74,283300.0,29.2657,29.2728,29.2441,29.2513,283300.0
2013-11-26 11:35:00,40.74,40.76,40.73,40.76,144200.0,29.2513,29.2657,29.2441,29.2657,144200.0
2013-11-26 11:40:00,40.76,40.77,40.75,40.77,49300.0,29.2657,29.2728,29.2585,29.2728,49300.0
2013-11-26 11:45:00,40.76,40.79,40.76,40.79,91400.0,29.2657,29.2872,29.2657,29.2872,91400.0
2013-11-26 11:50:00,40.79,40.8,40.79,40.8,82600.0,29.2872,29.2944,29.2872,29.2944,82600.0
2013-11-26 11:55:00,40.8,40.8,40.77,40.77,178900.0,29.2944,29.2944,29.2728,29.2728,178900.0
2013-11-26 12:00:00,40.77,40.79,40.77,40.79,158200.0,29.2728,29.2872,29.2728,29.2872,158200.0
2013-11-26 12:05:00,40.78,40.8,40.78,40.79,57800.0,29.28,29.2944,29.28,29.2872,57800.0
2013-11-26 12:10:00,40.79,40.81,40.78,40.81,32800.0,29.2872,29.3016,29.28,29.3016,32800.0
2013-11-26 12:15:00,40.8,40.87,40.8,40.87,157100.0,29.2944,29.3446,29.2944,29.3446,157100.0
2013-11-26 12:20:00,40.87,40.92,40.87,40.87,170500.0,29.3446,29.3805,29.3446,29.3446,170500.0
2013-11-26 12:25:00,40.86,40.86,40.84,40.84,145700.0,29.3375,29.3375,29.3231,29.3231,145700.0
2013-11-26 12:30:00,40.84,40.86,40.84,40.84,78100.0,29.3231,29.3375,29.3231,29.3231,78100.0
2013-11-26 12:35:00,40.84,40.86,40.84,40.86,47000.0,29.3231,29.3375,29.3231,29.3375,47000.0
2013-11-26 12:40:00,40.85,40.88,40.85,40.87,84900.0,29.3303,29.3518,29.3303,29.3446,84900.0
2013-11-26 12:45:00,40.86,40.88,40.86,40.87,27700.0,29.3375,29.3518,29.3375,29.3446,27700.0
2013-11-26 12:50:00,40.87,40.87,40.85,40.85,275800.0,29.3446,29.3446,29.3303,29.3303,275800.0
2013-11-26 12:55:00,40.85,40.88,40.83,40.88,194100.0,29.3303,29.3518,29.3159,29.3518,194100.0
2013-11-26 13:00:00,40.88,40.88,40.86,40.88,53800.0,29.3518,29.3518,29.3375,29.3518,53800.0
2013-11-26 13:05:00,40.87,40.88,40.87,40.87,55200.0,29.3446,29.3518,29.3446,29.3446,55200.0
2013-11-26 13:10:00,40.87,40.9,40.87,40.89,88400.0,29.3446,29.3662,29.3446,29.359,88400.0
2013-11-26 13:15:00,40.89,40.89,40.88,40.88,99500.0,29.359,29.359,29.3518,29.3518,99500.0
2013-11-26 13:20:00,40.87,40.89,40.87,40.88,158100.0,29.3446,29.359,29.3446,29.3518,158100.0
2013-11-26 13:25:00,40.88,40.89,40.88,40.89,47000.0,29.3518,29.359,29.3518,29.359,47000.0
2013-11-26 13:30:00,40.88,40.9,40.88,40.9,88600.0,29.3518,29.3662,29.3518,29.3662,88600.0
2013-11-26 13:35:00,40.89,40.9,40.89,40.89,64200.0,29.359,29.3662,29.359,29.359,64200.0
2013-11-26 13:40:00,40.89,40.96,40.89,40.95,178500.0,29.359,29.4093,29.359,29.4021,178500.0
2013-11-26 13:45:00,40.95,40.96,40.94,40.94,77600.0,29.4021,29.4093,29.3949,29.3949,77600.0
2013-11-26 13:50:00,40.95,40.95,40.91,40.92,126500.0,29.4021,29.4021,29.3734,29.3805,126500.0
2013-11-26 13:55:00,40.91,40.92,40.9,40.9,115600.0,29.3734,29.3805,29.3662,29.3662,115600.0
2013-11-26 14:00:00,40.9,40.91,40.89,40.9,483400.0,29.3662,29.3734,29.359,29.3662,483400.0
2013-11-26 14:05:00,40.89,40.9,40.88,40.88,137200.0,29.359,29.3662,29.3518,29.3518,137200.0
2013-11-26 14:10:00,40.88,40.89,40.87,40.88,99200.0,29.3518,29.359,29.3446,29.3518,99200.0
2013-11-26 14:15:00,40.87,40.88,40.86,40.87,92200.0,29.3446,29.3518,29.3375,29.3446,92200.0
2013-11-26 14:20:00,40.86,40.88,40.85,40.87,90500.0,29.3375,29.3518,29.3303,29.3446,90500.0
2013-11-26 14:25:00,40.87,40.9,40.87,40.89,132700.0,29.3446,29.3662,29.3446,29.359,132700.0
2013-11-26 14:30:00,40.88,40.91,40.88,40.91,77100.0,29.3518,29.3734,29.3518,29.3734,77100.0
2013-11-26 14:35:00,40.91,40.91,40.88,40.88,119200.0,29.3734,29.3734,29.3518,29.3518,119200.0
2013-11-26 14:40:00,40.88,40.89,40.87,40.88,69400.0,29.3518,29.359,29.3446,29.3518,69400.0
2013-11-26 14:45:00,40.88,40.91,40.87,40.91,93100.0,29.3518,29.3734,29.3446,29.3734,93100.0
2013-11-26 14:50:00,40.91,40.91,40.9,40.9,256700.0,29.3734,29.3734,29.3662,29.3662,256700.0
2013-11-26 14:55:00,40.9,40.92,40.9,40.91,66500.0,29.3662,29.3805,29.3662,29.3734,66500.0
2013-11-26 15:00:00,40.9,40.93,40.9,40.91,225100.0,29.3662,29.3877,29.3662,29.3734,225100.0
2013-11-26 15:05:00,40.91,40.94,40.91,40.94,150900.0,29.3734,29.3949,29.3734,29.3949,150900.0
2013-11-26 15:10:00,40.94,40.95,40.93,40.94,53300.0,29.3949,29.4021,29.3877,29.3949,53300.0
2013-11-26 15:15:00,40.93,40.94,40.92,40.93,82900.0,29.3877,29.3949,29.3805,29.3877,82900.0
2013-11-26 15:20:00,40.93,40.97,40.93,40.96,124400.0,29.3877,29.4164,29.3877,29.4093,124400.0
2013-11-26 15:25:00,40.96,40.99,40.96,40.98,168900.0,29.4093,29.4308,29.4093,29.4236,168900.0
2013-11-26 15:30:00,40.98,40.99,40.96,40.97,78400.0,29.4236,29.4308,29.4093,29.4164,78400.0
2013-11-26 15:35:00,40.96,40.98,40.96,40.98,164700.0,29.4093,29.4236,29.4093,29.4236,164700.0
2013-11-26 15:40:00,40.98,41.02,40.98,40.98,186500.0,29.4236,29.4523,29.4236,29.4236,186500.0
2013-11-26 15:45:00,40.98,40.98,40.91,40.94,211000.0,29.4236,29.4236,29.3734,29.3949,211000.0
2013-11-26 15:50:00,40.93,40.97,40.92,40.94,165700.0,29.3877,29.4164,29.3805,29.3949,165700.0
2013-11-26 15:55:00,40.94,40.95,40.9,40.9,564800.0,29.3949,29.4021,29.3662,29.3662,564800.0
2013-11-27 09:30:00,40.96,41.05,40.94,41.0,546000.0,29.4093,29.4739,29.3949,29.438,546000.0
2013-11-27 09:35:00,40.99,41.0,40.95,40.98,535300.0,29.4308,29.438,29.4021,29.4236,535300.0
2013-11-27 09:40:00,40.98,41.01,40.98,41.01,156000.0,29.4236,29.4452,29.4236,29.4452,156000.0
2013-11-27 09:45:00,41.01,41.04,40.99,41.02,169900.0,29.4452,29.4667,29.4308,29.4523,169900.0
2013-11-27 09:50:00,41.03,41.05,41.0,41.01,194400.0,29.4595,29.4739,29.438,29.4452,194400.0
2013-11-27 09:55:00,41.01,41.02,40.94,40.96,172200.0,29.4452,29.4523,29.3949,29.4093,172200.0
2013-11-27 10:00:00,40.97,40.98,40.95,40.95,259900.0,29.4164,29.4236,29.4021,29.4021,259900.0
2013-11-27 10:05:00,40.95,40.95,40.91,40.92,95300.0,29.4021,29.4021,29.3734,29.3805,95300.0
2013-11-27 10:10:00,40.92,40.94,40.89,40.89,180500.0,29.3805,29.3949,29.359,29.359,180500.0
2013-11-27 10:15:00,40.89,40.98,40.89,40.97,174600.0,29.359,29.4236,29.359,29.4164,174600.0
2013-11-27 10:20:00,40.98,40.99,40.96,40.99,98300.0,29.4236,29.4308,29.4093,29.4308,98300.0
2013-11-27 10:25:00,40.99,41.02,40.97,41.0,61800.0,29.4308,29.4523,29.4164,29.438,61800.0
2013-11-27 10:30:00,40.99,41.06,40.99,41.06,87000.0,29.4308,29.4811,29.4308,29.4811,87000.0
2013-11-27 10:35:00,41.05,41.1,41.04,41.1,115900.0,29.4739,29.5098,29.4667,29.5098,115900.0
2013-11-27 10:40:00,41.11,41.16,41.1,41.15,184400.0,29.517,29.5529,29.5098,29.5457,184400.0
2013-11-27 10:45:00,41.15,41.17,41.13,41.16,155000.0,29.5457,29.56,29.5313,29.5529,155000.0
2013-11-27 10:50:00,41.16,41.17,41.11,41.13,168600.0,29.5529,29.56,29.517,29.5313,168600.0
2013-11-27 10:55:00,41.14,41.16,41.11,41.15,251300.0,29.5385,29.5529,29.517,29.5457,251300.0
2013-11-27 11:00:00,41.15,41.17,41.14,41.16,62100.0,29.5457,29.56,29.5385,29.5529,62100.0
2013-11-27 11:05:00,41.16,41.18,41.15,41.18,68800.0,29.5529,29.5672,29.5457,29.5672,68800.0
2013-11-27 11:10:00,41.18,41.19,41.17,41.17,94100.0,29.5672,29.5744,29.56,29.56,94100.0
2013-11-27 11:15:00,41.18,41.2,41.17,41.18,57500.0,29.5672,29.5816,29.56,29.5672,57500.0
2013-11-27 11:20:00,41.17,41.21,41.17,41.2,108400.0,29.56,29.5888,29.56,29.5816,108400.0
2013-11-27 11:25:00,41.19,41.2,41.18,41.19,83900.0,29.5744,29.5816,29.5672,29.5744,83900.0
2013-11-27 11:30:00,41.19,41.22,41.18,41.2,165100.0,29.5744,29.5959,29.5672,29.5816,165100.0
2013-11-27 11:35:00,41.21,41.23,41.19,41.2,169600.0,29.5888,29.6031,29.5744,29.5816,169600.0
2013-11-27 11:40:00,41.2,41.2,41.16,41.17,146200.0,29.5816,29.5816,29.5529,29.56,146200.0
2013-11-27 11:45:00,41.16,41.21,41.16,41.2,108300.0,29.5529,29.5888,29.5529,29.5816,108300.0
2013-11-27 11:50:00,41.2,41.23,41.2,41.21,99700.0,29.5816,29.6031,29.5816,29.5888,99700.0
2013-11-27 11:55:00,41.22,41.22,41.19,41.19,114100.0,29.5959,29.5959,29.5744,29.5744,114100.0
2013-11-27 12:00:00,41.19,41.2,41.16,41.19,154300.0,29.5744,29.5816,29.5529,29.5744,154300.0
2013-11-27 12:05:00,41.18,41.18,41.15,41.17,167400.0,29.5672,29.5672,29.5457,29.56,167400.0
2013-11-27 12:10:00,41.17,41.17,41.16,41.17,19600.0,29.56,29.56,29.5529,29.56,19600.0
2013-11-27 12:15:00,41.17,41.17,41.15,41.16,33600.0,29.56,29.56,29.5457,29.5529,33600.0
2013-11-27 12:20:00,41.16,41.18,41.15,41.16,50000.0,29.5529,29.5672,29.5457,29.5529,50000.0
2013-11-27 12:25:00,41.16,41.18,41.15,41.17,50400.0,29.5529,29.5672,29.5457,29.56,50400.0
2013-11-27 12:30:00,41.18,41.18,41.15,41.17,47000.0,29.5672,29.5672,29.5457,29.56,47000.0
2013-11-27 12:35:00,41.18,41.19,41.16,41.18,37100.0,29.5672,29.5744,29.5529,29.5672,37100.0
2013-11-27 12:40:00,41.18,41.2,41.17,41.17,102300.0,29.5672,29.5816,29.56,29.56,102300.0
2013-11-27 12:45:00,41.18,41.18,41.15,41.16,41800.0,29.5672,29.5672,29.5457,29.5529,41800.0
2013-11-27 12:50:00,41.16,41.17,41.12,41.13,187700.0,29.5529,29.56,29.5241,29.5313,187700.0
2013-11-27 12:55:00,41.12,41.13,41.08,41.08,144200.0,29.5241,29.5313,29.4954,29.4954,144200.0
2013-11-27 13:00:00,41.08,41.1,41.07,41.09,66800.0,29.4954,29.5098,29.4882,29.5026,66800.0
2013-11-27 13:05:00,41.09,41.11,41.08,41.11,52700.0,29.5026,29.517,29.4954,29.517,52700.0
2013-11-27 13:10:00,41.1,41.11,41.08,41.08,79000.0,29.5098,29.517,29.4954,29.4954,79000.0
2013-11-27 13:15:00,41.08,41.09,41.02,41.02,43200.0,29.4954,29.5026,29.4523,29.4523,43200.0
2013-11-27 13:20:00,41.03,41.03,41.0,41.02,76900.0,29.4595,29.4595,29.438,29.4523,76900.0
2013-11-27 13:25:00,41.02,41.05,41.0,41.05,61100.0,29.4523,29.4739,29.438,29.4739,61100.0
2013-11-27 13:30:00,41.05,41.07,41.04,41.05,113800.0,29.4739,29.4882,29.4667,29.4739,113800.0
2013-11-27 13:35:00,41.05,41.07,41.05,41.05,43300.0,29.4739,29.4882,29.4739,29.4739,43300.0
2013-11-27 13:40:00,41.05,41.09,41.05,41.08,40000.0,29.4739,29.5026,29.4739,29.4954,40000.0
2013-11-27 13:45:00,41.08,41.09,41.06,41.07,86500.0,29.4954,29.5026,29.4811,29.4882,86500.0
2013-11-27 13:50:00,41.07,41.09,41.05,41.06,113800.0,29.4882,29.5026,29.4739,29.4811,113800.0
2013-11-27 13:55:00,41.06,41.08,41.05,41.06,33000.0,29.4811,29.4954,29.4739,29.4811,33000.0
2013-11-27 14:00:00,41.06,41.07,41.05,41.06,32300.0,29.4811,29.4882,29.4739,29.4811,32300.0
2013-11-27 14:05:00,41.07,41.07,41.05,41.07,86100.0,29.4882,29.4882,29.4739,29.4882,86100.0
2013-11-27 14:10:00,41.06,41.09,41.06,41.08,47400.0,29.4811,29.5026,29.4811,29.4954,47400.0
2013-11-27 14:15:00,41.09,41.09,41.06,41.07,54800.0,29.5026,29.5026,29.4811,29.4882,54800.0
2013-11-27 14:20:00,41.07,41.08,41.06,41.07,85900.0,29.4882,29.4954,29.4811,29.4882,85900.0
2013-11-27 14:25:00,41.07,41.1,41.07,41.09,118200.0,29.4882,29.5098,29.4882,29.5026,118200.0
2013-11-27 14:30:00,41.09,41.11,41.07,41.07,75200.0,29.5026,29.517,29.4882,29.4882,75200.0
2013-11-27 14:35:00,41.07,41.09,41.06,41.07,68700.0,29.4882,29.5026,29.4811,29.4882,68700.0
2013-11-27 14:40:00,41.07,41.09,41.06,41.09,43900.0,29.4882,29.5026,29.4811,29.5026,43900.0
2013-11-27 14:45:00,41.09,41.1,41.08,41.09,78300.0,29.5026,29.5098,29.4954,29.5026,78300.0
2013-11-27 14:50:00,41.09,41.1,41.09,41.09,55200.0,29.5026,29.5098,29.5026,29.5026,55200.0
2013-11-27 14:55:00,41.09,41.1,41.06,41.06,98200.0,29.5026,29.5098,29.4811,29.4811,98200.0
2013-11-27 15:00:00,41.07,41.07,41.04,41.06,164200.0,29.4882,29.4882,29.4667,29.4811,164200.0
2013-11-27 15:05:00,41.07,41.11,41.06,41.11,29500.0,29.4882,29.517,29.4811,29.517,29500.0
2013-11-27 15:10:00,41.1,41.13,41.08,41.09,185800.0,29.5098,29.5313,29.4954,29.5026,185800.0
2013-11-27 15:15:00,41.09,41.1,41.07,41.09,55900.0,29.5026,29.5098,29.4882,29.5026,55900.0
2013-11-27 15:20:00,41.09,41.1,41.08,41.09,41700.0,29.5026,29.5098,29.4954,29.5026,41700.0
2013-11-27 15:25:00,41.1,41.12,41.09,41.12,81600.0,29.5098,29.5241,29.5026,29.5241,81600.0
2013-11-27 15:30:00,41.12,41.12,41.1,41.11,30100.0,29.5241,29.5241,29.5098,29.517,30100.0
2013-11-27 15:35:00,41.1,41.13,41.09,41.11,90200.0,29.5098,29.5313,29.5026,29.517,90200.0
2013-11-27 15:40:00,41.11,41.14,41.1,41.12,83700.0,29.517,29.5385,29.5098,29.5241,83700.0
2013-11-27 15:45:00,41.13,41.16,41.12,41.14,72500.0,29.5313,29.5529,29.5241,29.5385,72500.0
2013-11-27 15:50:00,41.13,41.17,41.13,41.16,56200.0,29.5313,29.56,29.5313,29.5529,56200.0
2013-11-27 15:55:00,41.16,41.19,41.15,41.15,535200.0,29.5529,29.5744,29.5457,29.5457,535200.0
2013-11-29 09:30:00,41.45,41.45,41.35,41.38,361000.0,29.7611,29.7611,29.6893,29.7108,361000.0
2013-11-29 09:35:00,41.37,41.41,41.36,41.38,232900.0,29.7036,29.7324,29.6965,29.7108,232900.0
2013-11-29 09:40:00,41.39,41.43,41.37,41.43,183400.0,29.718,29.7467,29.7036,29.7467,183400.0
2013-11-29 09:45:00,41.43,41.48,41.41,41.48,168200.0,29.7467,29.7826,29.7324,29.7826,168200.0
2013-11-29 09:50:00,41.48,41.5,41.46,41.5,121000.0,29.7826,29.797,29.7683,29.797,121000.0
2013-11-29 09:55:00,41.49,41.51,41.48,41.49,122200.0,29.7898,29.8042,29.7826,29.7898,122200.0
2013-11-29 10:00:00,41.5,41.51,41.49,41.5,58400.0,29.797,29.8042,29.7898,29.797,58400.0
2013-11-29 10:05:00,41.51,41.53,41.5,41.52,90200.0,29.8042,29.8185,29.797,29.8113,90200.0
2013-11-29 10:10:00,41.52,41.55,41.52,41.55,88900.0,29.8113,29.8329,29.8113,29.8329,88900.0
2013-11-29 10:15:00,41.55,41.55,41.54,41.55,55300.0,29.8329,29.8329,29.8257,29.8329,55300.0
2013-11-29 10:20:00,41.55,41.55,41.53,41.54,53500.0,29.8329,29.8329,29.8185,29.8257,53500.0
2013-11-29 10:25:00,41.54,41.55,41.51,41.52,628700.0,29.8257,29.8329,29.8042,29.8113,628700.0
2013-11-29 10:30:00,41.52,41.55,41.52,41.54,104100.0,29.8113,29.8329,29.8113,29.8257,104100.0
2013-11-29 10:35:00,41.54,41.54,41.52,41.53,211100.0,29.8257,29.8257,29.8113,29.8185,211100.0
2013-11-29 10:40:00,41.53,41.55,41.52,41.53,467300.0,29.8185,29.8329,29.8113,29.8185,467300.0
2013-11-29 10:45:00,41.54,41.54,41.48,41.49,88600.0,29.8257,29.8257,29.7826,29.7898,88600.0
2013-11-29 10:50:00,41.48,41.51,41.47,41.5,47800.0,29.7826,29.8042,29.7754,29.797,47800.0
2013-11-29 10:55:00,41.5,41.53,41.49,41.53,69000.0,29.797,29.8185,29.7898,29.8185,69000.0
2013-11-29 11:00:00,41.53,41.54,41.5,41.53,80100.0,29.8185,29.8257,29.797,29.8185,80100.0
2013-11-29 11:05:00,41.53,41.55,41.52,41.55,77100.0,29.8185,29.8329,29.8113,29.8329,77100.0
2013-11-29 11:10:00,41.55,41.56,41.54,41.55,51500.0,29.8329,29.8401,29.8257,29.8329,51500.0
2013-11-29 11:15:00,41.55,41.57,41.55,41.56,133800.0,29.8329,29.8472,29.8329,29.8401,133800.0
2013-11-29 11:20:00,41.56,41.57,41.55,41.57,147200.0,29.8401,29.8472,29.8329,29.8472,147200.0
2013-11-29 11:25:00,41.57,41.58,41.55,41.55,163500.0,29.8472,29.8544,29.8329,29.8329,163500.0
2013-11-29 11:30:00,41.56,41.57,41.54,41.56,131200.0,29.8401,29.8472,29.8257,29.8401,131200.0
2013-11-29 11:35:00,41.56,41.57,41.54,41.57,148600.0,29.8401,29.8472,29.8257,29.8472,148600.0
2013-11-29 11:40:00,41.57,41.58,41.55,41.56,130000.0,29.8472,29.8544,29.8329,29.8401,130000.0
2013-11-29 11:45:00,41.56,41.58,41.56,41.57,72800.0,29.8401,29.8544,29.8401,29.8472,72800.0
2013-11-29 11:50:00,41.57,41.59,41.56,41.59,66100.0,29.8472,29.8616,29.8401,29.8616,66100.0
2013-11-29 11:55:00,41.59,41.6,41.58,41.58,106900.0,29.8616,29.8688,29.8544,29.8544,106900.0
2013-11-29 12:00:00,41.59,41.6,41.56,41.56,275000.0,29.8616,29.8688,29.8401,29.8401,275000.0
2013-11-29 12:05:00,41.57,41.58,41.56,41.58,325500.0,29.8472,29.8544,29.8401,29.8544,325500.0
2013-11-29 12:10:00,41.57,41.59,41.57,41.59,132000.0,29.8472,29.8616,29.8472,29.8616,132000.0
2013-11-29 12:15:00,41.59,41.6,41.57,41.58,96900.0,29.8616,29.8688,29.8472,29.8544,96900.0
2013-11-29 12:20:00,41.58,41.58,41.57,41.57,160800.0,29.8544,29.8544,29.8472,29.8472,160800.0
2013-11-29 12:25:00,41.58,41.6,41.57,41.6,178500.0,29.8544,29.8688,29.8472,29.8688,178500.0
2013-11-29 12:30:00,41.6,41.61,41.59,41.59,188600.0,29.8688,29.876,29.8616,29.8616,188600.0
2013-11-29 12:35:00,41.59,41.6,41.58,41.59,213300.0,29.8616,29.8688,29.8544,29.8616,213300.0
2013-11-29 12:40:00,41.59,41.61,41.59,41.59,196800.0,29.8616,29.876,29.8616,29.8616,196800.0
2013-11-29 12:45:00,41.59,41.6,41.53,41.54,313700.0,29.8616,29.8688,29.8185,29.8257,313700.0
2013-11-29 12:50:00,41.54,41.59,41.5,41.59,483200.0,29.8257,29.8616,29.797,29.8616,483200.0
2013-11-29 12:55:00,41.58,41.59,41.47,41.48,1066500.0,29.8544,29.8616,29.7754,29.7826,1066500.0
2013-12-02 09:30:00,41.37,41.44,41.37,41.43,678700.0,29.7036,29.7539,29.7036,29.7467,678700.0
2013-12-02 09:35:00,41.43,41.45,41.41,41.43,194000.0,29.7467,29.7611,29.7324,29.7467,194000.0
2013-12-02 09:40:00,41.42,41.42,41.38,41.38,395100.0,29.7395,29.7395,29.7108,29.7108,395100.0
2013-12-02 09:45:00,41.38,41.39,41.35,41.39,283300.0,29.7108,29.718,29.6893,29.718,283300.0
2013-12-02 09:50:00,41.38,41.41,41.36,41.4,152100.0,29.7108,29.7324,29.6965,29.7252,152100.0
2013-12-02 09:55:00,41.4,41.42,41.37,41.37,123600.0,29.7252,29.7395,29.7036,29.7036,123600.0
2013-12-02 10:00:00,41.38,41.38,41.34,41.37,393300.0,29.7108,29.7108,29.6821,29.7036,393300.0
2013-12-02 10:05:00,41.37,41.39,41.34,41.34,174400.0,29.7036,29.718,29.6821,29.6821,174400.0
2013-12-02 10:10:00,41.34,41.38,41.28,41.3,310100.0,29.6821,29.7108,29.639,29.6534,310100.0
2013-12-02 10:15:00,41.3,41.35,41.3,41.34,317800.0,29.6534,29.6893,29.6534,29.6821,317800.0
2013-12-02 10:20:00,41.34,41.36,41.31,41.31,269500.0,29.6821,29.6965,29.6606,29.6606,269500.0
2013-12-02 10:25:00,41.31,41.37,41.31,41.31,252200.0,29.6606,29.7036,29.6606,29.6606,252200.0
2013-12-02 10:30:00,41.31,41.33,41.28,41.3,214900.0,29.6606,29.6749,29.639,29.6534,214900.0
2013-12-02 10:35:00,41.29,41.3,41.27,41.29,151700.0,29.6462,29.6534,29.6318,29.6462,151700.0
2013-12-02 10:40:00,41.29,41.33,41.28,41.29,149300.0,29.6462,29.6749,29.639,29.6462,149300.0
2013-12-02 10:45:00,41.3,41.3,41.23,41.23,235000.0,29.6534,29.6534,29.6031,29.6031,235000.0
2013-12-02 10:50:00,41.23,41.24,41.21,41.22,322100.0,29.6031,29.6103,29.5888,29.5959,322100.0
2013-12-02 10:55:00,41.21,41.21,41.17,41.19,176000.0,29.5888,29.5888,29.56,29.5744,176000.0
2013-12-02 11:00:00,41.19,41.2,41.15,41.16,146400.0,29.5744,29.5816,29.5457,29.5529,146400.0
2013-12-02 11:05:00,41.16,41.18,41.16,41.16,163000.0,29.5529,29.5672,29.5529,29.5529,163000.0
2013-12-02 11:10:00,41.16,41.16,41.13,41.13,134200.0,29.5529,29.5529,29.5313,29.5313,134200.0
2013-12-02 11:15:00,41.14,41.15,41.11,41.13,203200.0,29.5385,29.5457,29.517,29.5313,203200.0
2013-12-02 11:20:00,41.13,41.14,41.12,41.12,176100.0,29.5313,29.5385,29.5241,29.5241,176100.0
2013-12-02 11:25:00,41.13,41.15,41.12,41.13,112900.0,29.5313,29.5457,29.5241,29.5313,112900.0
2013-12-02 11:30:00,41.14,41.16,41.11,41.12,114700.0,29.5385,29.5529,29.517,29.5241,114700.0
2013-12-02 11:35:00,41.11,41.11,41.08,41.08,585700.0,29.517,29.517,29.4954,29.4954,585700.0
2013-12-02 11:40:00,41.08,41.08,41.06,41.07,256600.0,29.4954,29.4954,29.4811,29.4882,256600.0
2013-12-02 11:45:00,41.07,41.09,41.06,41.09,84200.0,29.4882,29.5026,29.4811,29.5026,84200.0
2013-12-02 11:50:00,41.09,41.12,41.08,41.12,73200.0,29.5026,29.5241,29.4954,29.5241,73200.0
2013-12-02 11:55:00,41.12,41.14,41.11,41.12,128300.0,29.5241,29.5385,29.517,29.5241,128300.0
2013-12-02 12:00:00,41.11,41.13,41.11,41.12,78500.0,29.517,29.5313,29.517,29.5241,78500.0
2013-12-02 12:05:00,41.12,41.13,41.11,41.12,49400.0,29.5241,29.5313,29.517,29.5241,49400.0
2013-12-02 12:10:00,41.12,41.13,41.11,41.12,41200.0,29.5241,29.5313,29.517,29.5241,41200.0
2013-12-02 12:15:00,41.12,41.14,41.12,41.14,89900.0,29.5241,29.5385,29.5241,29.5385,89900.0
2013-12-02 12:20:00,41.14,41.15,41.12,41.15,50100.0,29.5385,29.5457,29.5241,29.5457,50100.0
2013-12-02 12:25:00,41.15,41.15,41.13,41.13,168600.0,29.5457,29.5457,29.5313,29.5313,168600.0
2013-12-02 12:30:00,41.13,41.14,41.12,41.12,51400.0,29.5313,29.5385,29.5241,29.5241,51400.0
2013-12-02 12:35:00,41.13,41.13,41.11,41.11,55400.0,29.5313,29.5313,29.517,29.517,55400.0
2013-12-02 12:40:00,41.12,41.12,41.1,41.11,96700.0,29.5241,29.5241,29.5098,29.517,96700.0
2013-12-02 12:45:00,41.11,41.11,41.07,41.09,240100.0,29.517,29.517,29.4882,29.5026,240100.0
2013-12-02 12:50:00,41.09,41.11,41.08,41.08,70700.0,29.5026,29.517,29.4954,29.4954,70700.0
2013-12-02 12:55:00,41.08,41.08,41.05,41.05,73200.0,29.4954,29.4954,29.4739,29.4739,73200.0
2013-12-02 13:00:00,41.04,41.05,41.03,41.05,99600.0,29.4667,29.4739,29.4595,29.4739,99600.0
2013-12-02 13:05:00,41.04,41.04,41.03,41.03,34200.0,29.4667,29.4667,29.4595,29.4595,34200.0
2013-12-02 13:10:00,41.03,41.03,40.98,40.99,164400.0,29.4595,29.4595,29.4236,29.4308,164400.0
2013-12-02 13:15:00,40.99,41.0,40.97,40.98,148000.0,29.4308,29.438,29.4164,29.4236,148000.0
2013-12-02 13:20:00,40.98,41.0,40.98,41.0,172500.0,29.4236,29.438,29.4236,29.438,172500.0
2013-12-02 13:25:00,40.99,41.0,40.98,40.98,123300.0,29.4308,29.438,29.4236,29.4236,123300.0
2013-12-02 13:30:00,40.98,40.99,40.95,40.96,160600.0,29.4236,29.4308,29.4021,29.4093,160600.0
2013-12-02 13:35:00,40.96,40.96,40.94,40.95,160700.0,29.4093,29.4093,29.3949,29.4021,160700.0
2013-12-02 13:40:00,40.95,40.95,40.92,40.92,126500.0,29.4021,29.4021,29.3805,29.3805,126500.0
2013-12-02 13:45:00,40.92,40.92,40.89,40.89,314900.0,29.3805,29.3805,29.359,29.359,314900.0
2013-12-02 13:50:00,40.89,40.89,40.85,40.89,2368200.0,29.359,29.359,29.3303,29.359,2368200.0
2013-12-02 13:55:00,40.89,40.9,40.88,40.89,97600.0,29.359,29.3662,29.3518,29.359,97600.0
2013-12-02 14:00:00,40.89,40.91,40.87,40.88,386000.0,29.359,29.3734,29.3446,29.3518,386000.0
2013-12-02 14:05:00,40.87,40.88,40.84,40.84,224400.0,29.3446,29.3518,29.3231,29.3231,224400.0
2013-12-02 14:10:00,40.84,40.85,40.82,40.83,241300.0,29.3231,29.3303,29.3087,29.3159,241300.0
2013-12-02 14:15:00,40.83,40.83,40.8,40.82,502800.0,29.3159,29.3159,29.2944,29.3087,502800.0
2013-12-02 14:20:00,40.82,40.85,40.8,40.83,432000.0,29.3087,29.3303,29.2944,29.3159,432000.0
2013-12-02 14:25:00,40.83,40.84,40.82,40.83,74700.0,29.3159,29.3231,29.3087,29.3159,74700.0
2013-12-02 14:30:00,40.83,40.84,40.81,40.81,184800.0,29.3159,29.3231,29.3016,29.3016,184800.0
2013-12-02 14:35:00,40.81,40.83,40.79,40.8,679600.0,29.3016,29.3159,29.2872,29.2944,679600.0
2013-12-02 14:40:00,40.8,40.81,40.79,40.8,1001100.0,29.2944,29.3016,29.2872,29.2944,1001100.0
2013-12-02 14:45:00,40.79,40.82,40.78,40.82,401700.0,29.2872,29.3087,29.28,29.3087,401700.0
2013-12-02 14:50:00,40.81,40.83,40.8,40.81,241700.0,29.3016,29.3159,29.2944,29.3016,241700.0
2013-12-02 14:55:00,40.82,40.83,40.81,40.82,203400.0,29.3087,29.3159,29.3016,29.3087,203400.0
2013-12-02 15:00:00,40.81,40.82,40.8,40.81,134600.0,29.3016,29.3087,29.2944,29.3016,134600.0
2013-12-02 15:05:00,40.8,40.82,40.8,40.82,210700.0,29.2944,29.3087,29.2944,29.3087,210700.0
2013-12-02 15:10:00,40.81,40.81,40.79,40.81,262600.0,29.3016,29.3016,29.2872,29.3016,262600.0
2013-12-02 15:15:00,40.8,40.82,40.8,40.82,267700.0,29.2944,29.3087,29.2944,29.3087,267700.0
2013-12-02 15:20:00,40.82,40.82,40.81,40.82,180500.0,29.3087,29.3087,29.3016,29.3087,180500.0
2013-12-02 15:25:00,40.81,40.82,40.72,40.73,477100.0,29.3016,29.3087,29.2369,29.2441,477100.0
2013-12-02 15:30:00,40.73,40.73,40.67,40.71,914600.0,29.2441,29.2441,29.201,29.2298,914600.0
2013-12-02 15:35:00,40.71,40.72,40.69,40.7,383200.0,29.2298,29.2369,29.2154,29.2226,383200.0
2013-12-02 15:40:00,40.71,40.72,40.68,40.68,480900.0,29.2298,29.2369,29.2082,29.2082,480900.0
2013-12-02 15:45:00,40.68,40.7,40.67,40.69,332400.0,29.2082,29.2226,29.201,29.2154,332400.0
2013-12-02 15:50:00,40.69,40.69,40.62,40.65,932600.0,29.2154,29.2154,29.1651,29.1867,932600.0
2013-12-02 15:55:00,40.65,40.72,40.63,40.71,1844100.0,29.1867,29.2369,29.1723,29.2298,1844100.0
2013-12-03 09:30:00,40.58,40.62,40.57,40.62,581300.0,29.1364,29.1651,29.1292,29.1651,581300.0
2013-12-03 09:35:00,40.62,40.65,40.62,40.64,177700.0,29.1651,29.1867,29.1651,29.1795,177700.0
2013-12-03 09:40:00,40.64,40.68,40.62,40.68,253900.0,29.1795,29.2082,29.1651,29.2082,253900.0
2013-12-03 09:45:00,40.68,40.7,40.64,40.69,216900.0,29.2082,29.2226,29.1795,29.2154,216900.0
2013-12-03 09:50:00,40.69,40.76,40.69,40.74,144100.0,29.2154,29.2657,29.2154,29.2513,144100.0
2013-12-03 09:55:00,40.74,40.81,40.72,40.81,833600.0,29.2513,29.3016,29.2369,29.3016,833600.0
2013-12-03 10:00:00,40.81,40.83,40.74,40.75,301400.0,29.3016,29.3159,29.2513,29.2585,301400.0
2013-12-03 10:05:00,40.76,40.81,40.74,40.8,204600.0,29.2657,29.3016,29.2513,29.2944,204600.0
2013-12-03 10:10:00,40.8,40.83,40.8,40.8,92300.0,29.2944,29.3159,29.2944,29.2944,92300.0
2013-12-03 10:15:00,40.8,40.83,40.79,40.82,109000.0,29.2944,29.3159,29.2872,29.3087,109000.0
2013-12-03 10:20:00,40.82,40.87,40.82,40.86,83600.0,29.3087,29.3446,29.3087,29.3375,83600.0
2013-12-03 10:25:00,40.85,40.86,40.77,40.77,737700.0,29.3303,29.3375,29.2728,29.2728,737700.0
2013-12-03 10:30:00,40.77,40.8,40.77,40.79,189400.0,29.2728,29.2944,29.2728,29.2872,189400.0
2013-12-03 10:35:00,40.78,40.81,40.78,40.8,95400.0,29.28,29.3016,29.28,29.2944,95400.0
2013-12-03 10:40:00,40.8,40.81,40.79,40.79,112800.0,29.2944,29.3016,29.2872,29.2872,112800.0
2013-12-03 10:45:00,40.8,40.83,40.79,40.81,230500.0,29.2944,29.3159,29.2872,29.3016,230500.0
2013-12-03 10:50:00,40.81,40.82,40.72,40.74,1269200.0,29.3016,29.3087,29.2369,29.2513,1269200.0
2013-12-03 10:55:00,40.74,40.75,40.71,40.71,375200.0,29.2513,29.2585,29.2298,29.2298,375200.0
2013-12-03 11:00:00,40.71,40.72,40.65,40.67,783800.0,29.2298,29.2369,29.1867,29.201,783800.0
2013-12-03 11:05:00,40.67,40.7,40.67,40.67,183900.0,29.201,29.2226,29.201,29.201,183900.0
2013-12-03 11:10:00,40.68,40.7,40.67,40.67,110100.0,29.2082,29.2226,29.201,29.201,110100.0
2013-12-03 11:15:00,40.68,40.68,40.57,40.58,431900.0,29.2082,29.2082,29.1292,29.1364,431900.0
2013-12-03 11:20:00,40.58,40.59,40.55,40.55,180000.0,29.1364,29.1436,29.1149,29.1149,180000.0
2013-12-03 11:25:00,40.55,40.56,40.46,40.47,416400.0,29.1149,29.1221,29.0503,29.0574,416400.0
2013-12-03 11:30:00,40.46,40.49,40.45,40.47,439500.0,29.0503,29.0718,29.0431,29.0574,439500.0
2013-12-03 11:35:00,40.47,40.48,40.45,40.46,329200.0,29.0574,29.0646,29.0431,29.0503,329200.0
2013-12-03 11:40:00,40.46,40.46,40.41,40.42,621400.0,29.0503,29.0503,29.0144,29.0215,621400.0
2013-12-03 11:45:00,40.42,40.42,40.39,40.4,411900.0,29.0215,29.0215,29.0,29.0072,411900.0
2013-12-03 11:50:00,40.4,40.45,40.39,40.41,244100.0,29.0072,29.0431,29.0,29.0144,244100.0
2013-12-03 11:55:00,40.41,40.52,40.4,40.51,280000.0,29.0144,29.0933,29.0072,29.0862,280000.0
2013-12-03 12:00:00,40.5,40.51,40.47,40.5,134200.0,29.079,29.0862,29.0574,29.079,134200.0
2013-12-03 12:05:00,40.5,40.54,40.5,40.52,124800.0,29.079,29.1077,29.079,29.0933,124800.0
2013-12-03 12:10:00,40.52,40.55,40.51,40.55,68900.0,29.0933,29.1149,29.0862,29.1149,68900.0
2013-12-03 12:15:00,40.55,40.55,40.49,40.5,73800.0,29.1149,29.1149,29.0718,29.079,73800.0
2013-12-03 12:20:00,40.5,40.53,40.49,40.52,192400.0,29.079,29.1005,29.0718,29.0933,192400.0
2013-12-03 12:25:00,40.52,40.52,40.46,40.46,199800.0,29.0933,29.0933,29.0503,29.0503,199800.0
2013-12-03 12:30:00,40.46,40.48,40.45,40.48,85600.0,29.0503,29.0646,29.0431,29.0646,85600.0
2013-12-03 12:35:00,40.48,40.52,40.47,40.51,116700.0,29.0646,29.0933,29.0574,29.0862,116700.0
2013-12-03 12:40:00,40.51,40.52,40.49,40.51,31500.0,29.0862,29.0933,29.0718,29.0862,31500.0
2013-12-03 12:45:00,40.5,40.51,40.48,40.49,140300.0,29.079,29.0862,29.0646,29.0718,140300.0
2013-12-03 12:50:00,40.49,40.51,40.48,40.5,66200.0,29.0718,29.0862,29.0646,29.079,66200.0
2013-12-03 12:55:00,40.5,40.5,40.46,40.47,65200.0,29.079,29.079,29.0503,29.0574,65200.0
2013-12-03 13:00:00,40.47,40.48,40.41,40.42,202000.0,29.0574,29.0646,29.0144,29.0215,202000.0
2013-12-03 13:05:00,40.42,40.44,40.41,40.44,68000.0,29.0215,29.0359,29.0144,29.0359,68000.0
2013-12-03 13:10:00,40.44,40.44,40.4,40.41,28300.0,29.0359,29.0359,29.0072,29.0144,28300.0
2013-12-03 13:15:00,40.4,40.41,40.36,40.41,192400.0,29.0072,29.0144,28.9785,29.0144,192400.0
2013-12-03 13:20:00,40.41,40.42,40.39,40.39,74100.0,29.0144,29.0215,29.0,29.0,74100.0
2013-12-03 13:25:00,40.38,40.39,40.34,40.36,128900.0,28.9928,29.0,28.9641,28.9785,128900.0
2013-12-03 13:30:00,40.37,40.42,40.37,40.41,188500.0,28.9856,29.0215,28.9856,29.0144,188500.0
2013-12-03 13:35:00,40.4,40.42,40.38,40.42,50600.0,29.0072,29.0215,28.9928,29.0215,50600.0
2013-12-03 13:40:00,40.41,40.43,40.39,40.39,90000.0,29.0144,29.0287,29.0,29.0,90000.0
2013-12-03 13:45:00,40.4,40.42,40.4,40.41,60400.0,29.0072,29.0215,29.0072,29.0144,60400.0
2013-12-03 13:50:00,40.41,40.42,40.39,40.39,102400.0,29.0144,29.0215,29.0,29.0,102400.0
2013-12-03 13:55:00,40.4,40.4,40.37,40.38,106600.0,29.0072,29.0072,28.9856,28.9928,106600.0
2013-12-03 14:00:00,40.38,40.39,40.36,40.38,88400.0,28.9928,29.0,28.9785,28.9928,88400.0
2013-12-03 14:05:00,40.38,40.39,40.37,40.38,92500.0,28.9928,29.0,28.9856,28.9928,92500.0
2013-12-03 14:10:00,40.38,40.41,40.37,40.4,51400.0,28.9928,29.0144,28.9856,29.0072,51400.0
2013-12-03 14:15:00,40.39,40.4,40.32,40.33,332900.0,29.0,29.0072,28.9497,28.9569,332900.0
2013-12-03 14:20:00,40.33,40.35,40.32,40.34,160400.0,28.9569,28.9713,28.9497,28.9641,160400.0
2013-12-03 14:25:00,40.34,40.39,40.33,40.39,93500.0,28.9641,29.0,28.9569,29.0,93500.0
2013-12-03 14:30:00,40.39,40.42,40.37,40.41,123000.0,29.0,29.0215,28.9856,29.0144,123000.0
2013-12-03 14:35:00,40.41,40.47,40.41,40.46,122100.0,29.0144,29.0574,29.0144,29.0503,122100.0
2013-12-03 14:40:00,40.46,40.48,40.45,40.48,69900.0,29.0503,29.0646,29.0431,29.0646,69900.0
2013-12-03 14:45:00,40.48,40.49,40.46,40.48,114800.0,29.0646,29.0718,29.0503,29.0646,114800.0
2013-12-03 14:50:00,40.48,40.52,40.48,40.52,126700.0,29.0646,29.0933,29.0646,29.0933,126700.0
2013-12-03 14:55:00,40.52,40.52,40.5,40.51,38400.0,29.0933,29.0933,29.079,29.0862,38400.0
2013-12-03 15:00:00,40.5,40.5,40.44,40.45,138300.0,29.079,29.079,29.0359,29.0431,138300.0
2013-12-03 15:05:00,40.46,40.5,40.45,40.47,58400.0,29.0503,29.079,29.0431,29.0574,58400.0
2013-12-03 15:10:00,40.48,40.49,40.46,40.46,68500.0,29.0646,29.0718,29.0503,29.0503,68500.0
2013-12-03 15:15:00,40.46,40.49,40.46,40.49,72200.0,29.0503,29.0718,29.0503,29.0718,72200.0
2013-12-03 15:20:00,40.48,40.5,40.45,40.46,218000.0,29.0646,29.079,29.0431,29.0503,218000.0
2013-12-03 15:25:00,40.46,40.47,40.45,40.46,100100.0,29.0503,29.0574,29.0431,29.0503,100100.0
2013-12-03 15:30:00,40.46,40.51,40.45,40.5,201400.0,29.0503,29.0862,29.0431,29.079,201400.0
2013-12-03 15:35:00,40.5,40.53,40.5,40.52,171200.0,29.079,29.1005,29.079,29.0933,171200.0
2013-12-03 15:40:00,40.51,40.52,40.48,40.49,1835100.0,29.0862,29.0933,29.0646,29.0718,1835100.0
2013-12-03 15:45:00,40.5,40.55,40.48,40.54,361600.0,29.079,29.1149,29.0646,29.1077,361600.0
2013-12-03 15:50:00,40.54,40.55,40.51,40.51,287000.0,29.1077,29.1149,29.0862,29.0862,287000.0
2013-12-03 15:55:00,40.52,40.55,40.51,40.55,1275000.0,29.0933,29.1149,29.0862,29.1149,1275000.0
2013-12-04 09:30:00,40.37,40.42,40.29,40.32,1290600.0,28.9856,29.0215,28.9282,28.9497,1290600.0
2013-12-04 09:35:00,40.31,40.38,40.3,40.38,524600.0,28.9426,28.9928,28.9354,28.9928,524600.0
2013-12-04 09:40:00,40.38,40.39,40.35,40.37,316800.0,28.9928,29.0,28.9713,28.9856,316800.0
2013-12-04 09:45:00,40.36,40.38,40.34,40.37,400200.0,28.9785,28.9928,28.9641,28.9856,400200.0
2013-12-04 09:50:00,40.37,40.37,40.33,40.35,559200.0,28.9856,28.9856,28.9569,28.9713,559200.0
2013-12-04 09:55:00,40.35,40.4,40.34,40.39,297500.0,28.9713,29.0072,28.9641,29.0,297500.0
2013-12-04 10:00:00,40.39,40.57,40.37,40.56,575000.0,29.0,29.1292,28.9856,29.1221,575000.0
2013-12-04 10:05:00,40.57,40.64,40.56,40.62,362300.0,29.1292,29.1795,29.1221,29.1651,362300.0
2013-12-04 10:10:00,40.61,40.68,40.61,40.68,523500.0,29.158,29.2082,29.158,29.2082,523500.0
2013-12-04 10:15:00,40.67,40.69,40.63,40.63,307100.0,29.201,29.2154,29.1723,29.1723,307100.0
2013-12-04 10:20:00,40.63,40.68,40.62,40.65,519700.0,29.1723,29.2082,29.1651,29.1867,519700.0
2013-12-04 10:25:00,40.65,40.66,40.62,40.63,297300.0,29.1867,29.1939,29.1651,29.1723,297300.0
2013-12-04 10:30:00,40.63,40.64,40.59,40.59,534500.0,29.1723,29.1795,29.1436,29.1436,534500.0
2013-12-04 10:35:00,40.59,40.61,40.55,40.55,545400.0,29.1436,29.158,29.1149,29.1149,545400.0
2013-12-04 10:40:00,40.55,40.59,40.54,40.55,325500.0,29.1149,29.1436,29.1077,29.1149,325500.0
2013-12-04 10:45:00,40.55,40.57,40.54,40.57,296400.0,29.1149,29.1292,29.1077,29.1292,296400.0
2013-12-04 10:50:00,40.57,40.58,40.55,40.56,236100.0,29.1292,29.1364,29.1149,29.1221,236100.0
2013-12-04 10:55:00,40.56,40.59,40.55,40.59,599100.0,29.1221,29.1436,29.1149,29.1436,599100.0
2013-12-04 11:00:00,40.59,40.59,40.55,40.57,306000.0,29.1436,29.1436,29.1149,29.1292,306000.0
2013-12-04 11:05:00,40.57,40.57,40.54,40.54,330000.0,29.1292,29.1292,29.1077,29.1077,330000.0
2013-12-04 11:10:00,40.54,40.55,40.52,40.53,337100.0,29.1077,29.1149,29.0933,29.1005,337100.0
2013-12-04 11:15:00,40.53,40.54,40.51,40.51,275900.0,29.1005,29.1077,29.0862,29.0862,275900.0
2013-12-04 11:20:00,40.5,40.51,40.48,40.48,574400.0,29.079,29.0862,29.0646,29.0646,574400.0
2013-12-04 11:25:00,40.49,40.49,40.43,40.44,1369900.0,29.0718,29.0718,29.0287,29.0359,1369900.0
2013-12-04 11:30:00,40.43,40.46,40.43,40.43,682800.0,29.0287,29.0503,29.0287,29.0287,682800.0
2013-12-04 11:35:00,40.43,40.46,40.42,40.44,458000.0,29.0287,29.0503,29.0215,29.0359,458000.0
2013-12-04 11:40:00,40.45,40.48,40.42,40.48,170300.0,29.0431,29.0646,29.0215,29.0646,170300.0
2013-12-04 11:45:00,40.47,40.48,40.45,40.45,409000.0,29.0574,29.0646,29.0431,29.0431,409000.0
2013-12-04 11:50:00,40.45,40.47,40.43,40.46,118100.0,29.0431,29.0574,29.0287,29.0503,118100.0
2013-12-04 11:55:00,40.46,40.47,40.45,40.46,80800.0,29.0503,29.0574,29.0431,29.0503,80800.0
2013-12-04 12:00:00,40.45,40.46,40.37,40.39,218300.0,29.0431,29.0503,28.9856,29.0,218300.0
2013-12-04 12:05:00,40.39,40.41,40.38,40.39,67200.0,29.0,29.0144,28.9928,29.0,67200.0
2013-12-04 12:10:00,40.4,40.4,40.34,40.35,355100.0,29.0072,29.0072,28.9641,28.9713,355100.0
2013-12-04 12:15:00,40.34,40.37,40.32,40.36,101600.0,28.9641,28.9856,28.9497,28.9785,101600.0
2013-12-04 12:20:00,40.37,40.4,40.36,40.37,141500.0,28.9856,29.0072,28.9785,28.9856,141500.0
2013-12-04 12:25:00,40.38,40.39,40.35,40.38,256100.0,28.9928,29.0,28.9713,28.9928,256100.0
2013-12-04 12:30:00,40.38,40.43,40.38,40.43,140100.0,28.9928,29.0287,28.9928,29.0287,140100.0
2013-12-04 12:35:00,40.44,40.44,40.41,40.42,139000.0,29.0359,29.0359,29.0144,29.0215,139000.0
2013-12-04 12:40:00,40.42,40.42,40.4,40.41,70700.0,29.0215,29.0215,29.0072,29.0144,70700.0
2013-12-04 12:45:00,40.41,40.46,40.4,40.4,95000.0,29.0144,29.0503,29.0072,29.0072,95000.0
2013-12-04 12:50:00,40.41,40.43,40.41,40.43,86400.0,29.0144,29.0287,29.0144,29.0287,86400.0
2013-12-04 12:55:00,40.43,40.46,40.42,40.44,92000.0,29.0287,29.0503,29.0215,29.0359,92000.0
2013-12-04 13:00:00,40.44,40.49,40.44,40.45,215000.0,29.0359,29.0718,29.0359,29.0431,215000.0
2013-12-04 13:05:00,40.45,40.47,40.4,40.42,127200.0,29.0431,29.0574,29.0072,29.0215,127200.0
2013-12-04 13:10:00,40.41,40.41,40.37,40.39,203900.0,29.0144,29.0144,28.9856,29.0,203900.0
2013-12-04 13:15:00,40.38,40.38,40.32,40.33,258800.0,28.9928,28.9928,28.9497,28.9569,258800.0
2013-12-04 13:20:00,40.33,40.35,40.28,40.29,164400.0,28.9569,28.9713,28.921,28.9282,164400.0
2013-12-04 13:25:00,40.29,40.3,40.25,40.25,121300.0,28.9282,28.9354,28.8995,28.8995,121300.0
2013-12-04 13:30:00,40.25,40.26,40.16,40.22,347800.0,28.8995,28.9067,28.8349,28.8779,347800.0
2013-12-04 13:35:00,40.22,40.28,40.21,40.27,130200.0,28.8779,28.921,28.8708,28.9138,130200.0
2013-12-04 13:40:00,40.27,40.27,40.23,40.24,93600.0,28.9138,28.9138,28.8851,28.8923,93600.0
2013-12-04 13:45:00,40.25,40.31,40.24,40.29,123700.0,28.8995,28.9426,28.8923,28.9282,123700.0
2013-12-04 13:50:00,40.29,40.3,40.26,40.29,140200.0,28.9282,28.9354,28.9067,28.9282,140200.0
2013-12-04 13:55:00,40.29,40.3,40.26,40.29,82500.0,28.9282,28.9354,28.9067,28.9282,82500.0
2013-12-04 14:00:00,40.29,40.32,40.26,40.32,152600.0,28.9282,28.9497,28.9067,28.9497,152600.0
2013-12-04 14:05:00,40.31,40.33,40.3,40.32,157500.0,28.9426,28.9569,28.9354,28.9497,157500.0
2013-12-04 14:10:00,40.32,40.42,40.32,40.38,206000.0,28.9497,29.0215,28.9497,28.9928,206000.0
2013-12-04 14:15:00,40.39,40.41,40.34,40.39,210200.0,29.0,29.0144,28.9641,29.0,210200.0
2013-12-04 14:20:00,40.39,40.4,40.35,40.36,133600.0,29.0,29.0072,28.9713,28.9785,133600.0
2013-12-04 14:25:00,40.35,40.39,40.34,40.36,170700.0,28.9713,29.0,28.9641,28.9785,170700.0
2013-12-04 14:30:00,40.36,40.41,40.36,40.39,152400.0,28.9785,29.0144,28.9785,29.0,152400.0
2013-12-04 14:35:00,40.39,40.42,40.38,40.41,210900.0,29.0,29.0215,28.9928,29.0144,210900.0
2013-12-04 14:40:00,40.42,40.47,40.42,40.47,88900.0,29.0215,29.0574,29.0215,29.0574,88900.0
2013-12-04 14:45:00,40.47,40.49,40.45,40.47,112400.0,29.0574,29.0718,29.0431,29.0574,112400.0
2013-12-04 14:50:00,40.47,40.49,40.46,40.48,119400.0,29.0574,29.0718,29.0503,29.0646,119400.0
2013-12-04 14:55:00,40.47,40.49,40.46,40.47,56300.0,29.0574,29.0718,29.0503,29.0574,56300.0
2013-12-04 15:00:00,40.48,40.49,40.45,40.45,66200.0,29.0646,29.0718,29.0431,29.0431,66200.0
2013-12-04 15:05:00,40.45,40.49,40.43,40.47,303500.0,29.0431,29.0718,29.0287,29.0574,303500.0
2013-12-04 15:10:00,40.47,40.48,40.45,40.47,67300.0,29.0574,29.0646,29.0431,29.0574,67300.0
2013-12-04 15:15:00,40.47,40.57,40.47,40.57,162700.0,29.0574,29.1292,29.0574,29.1292,162700.0
2013-12-04 15:20:00,40.57,40.57,40.52,40.53,219200.0,29.1292,29.1292,29.0933,29.1005,219200.0
2013-12-04 15:25:00,40.54,40.57,40.53,40.57,219300.0,29.1077,29.1292,29.1005,29.1292,219300.0
2013-12-04 15:30:00,40.57,40.64,40.53,40.64,506400.0,29.1292,29.1795,29.1005,29.1795,506400.0
2013-12-04 15:35:00,40.65,40.66,40.63,40.64,218400.0,29.1867,29.1939,29.1723,29.1795,218400.0
2013-12-04 15:40:00,40.63,40.68,40.63,40.63,372900.0,29.1723,29.2082,29.1723,29.1723,372900.0
2013-12-04 15:45:00,40.63,40.64,40.58,40.63,586800.0,29.1723,29.1795,29.1364,29.1723,586800.0
2013-12-04 15:50:00,40.63,40.63,40.59,40.6,188400.0,29.1723,29.1723,29.1436,29.1508,188400.0
2013-12-04 15:55:00,40.6,40.61,40.55,40.59,1203100.0,29.1508,29.158,29.1149,29.1436,1203100.0
2013-12-05 09:30:00,40.48,40.51,40.4,40.5,359700.0,29.0646,29.0862,29.0072,29.079,359700.0
2013-12-05 09:35:00,40.5,40.58,40.48,40.55,429800.0,29.079,29.1364,29.0646,29.1149,429800.0
2013-12-05 09:40:00,40.56,40.58,40.51,40.56,239000.0,29.1221,29.1364,29.0862,29.1221,239000.0
2013-12-05 09:45:00,40.56,40.61,40.55,40.61,255400.0,29.1221,29.158,29.1149,29.158,255400.0
2013-12-05 09:50:00,40.61,40.61,40.56,40.6,283300.0,29.158,29.158,29.1221,29.1508,283300.0
2013-12-05 09:55:00,40.6,40.63,40.59,40.6,58300.0,29.1508,29.1723,29.1436,29.1508,58300.0
2013-12-05 10:00:00,40.59,40.7,40.59,40.69,250600.0,29.1436,29.2226,29.1436,29.2154,250600.0
2013-12-05 10:05:00,40.7,40.75,40.68,40.74,144100.0,29.2226,29.2585,29.2082,29.2513,144100.0
2013-12-05 10:10:00,40.74,40.75,40.71,40.73,152100.0,29.2513,29.2585,29.2298,29.2441,152100.0
2013-12-05 10:15:00,40.73,40.73,40.68,40.71,127200.0,29.2441,29.2441,29.2082,29.2298,127200.0
2013-12-05 10:20:00,40.72,40.72,40.63,40.63,156800.0,29.2369,29.2369,29.1723,29.1723,156800.0
2013-12-05 10:25:00,40.63,40.66,40.6,40.64,207800.0,29.1723,29.1939,29.1508,29.1795,207800.0
2013-12-05 10:30:00,40.65,40.69,40.63,40.64,115100.0,29.1867,29.2154,29.1723,29.1795,115100.0
2013-12-05 10:35:00,40.65,40.7,40.65,40.7,90700.0,29.1867,29.2226,29.1867,29.2226,90700.0
2013-12-05 10:40:00,40.69,40.7,40.63,40.63,131800.0,29.2154,29.2226,29.1723,29.1723,131800.0
2013-12-05 10:45:00,40.63,40.64,40.58,40.63,229500.0,29.1723,29.1795,29.1364,29.1723,229500.0
2013-12-05 10:50:00,40.63,40.7,40.63,40.69,219500.0,29.1723,29.2226,29.1723,29.2154,219500.0
2013-12-05 10:55:00,40.69,40.7,40.66,40.67,228600.0,29.2154,29.2226,29.1939,29.201,228600.0
2013-12-05 11:00:00,40.68,40.7,40.64,40.69,532100.0,29.2082,29.2226,29.1795,29.2154,532100.0
2013-12-05 11:05:00,40.69,40.69,40.65,40.66,185900.0,29.2154,29.2154,29.1867,29.1939,185900.0
2013-12-05 11:10:00,40.65,40.68,40.65,40.67,263000.0,29.1867,29.2082,29.1867,29.201,263000.0
2013-12-05 11:15:00,40.66,40.68,40.65,40.67,271900.0,29.1939,29.2082,29.1867,29.201,271900.0
2013-12-05 11:20:00,40.67,40.67,40.65,40.66,285200.0,29.201,29.201,29.1867,29.1939,285200.0
2013-12-05 11:25:00,40.66,40.66,40.59,40.59,217600.0,29.1939,29.1939,29.1436,29.1436,217600.0
2013-12-05 11:30:00,40.59,40.6,40.57,40.59,189200.0,29.1436,29.1508,29.1292,29.1436,189200.0
2013-12-05 11:35:00,40.59,40.62,40.57,40.61,211600.0,29.1436,29.1651,29.1292,29.158,211600.0
2013-12-05 11:40:00,40.61,40.66,40.58,40.66,205600.0,29.158,29.1939,29.1364,29.1939,205600.0
2013-12-05 11:45:00,40.65,40.65,40.61,40.62,220200.0,29.1867,29.1867,29.158,29.1651,220200.0
2013-12-05 11:50:00,40.62,40.65,40.62,40.64,155900.0,29.1651,29.1867,29.1651,29.1795,155900.0
2013-12-05 11:55:00,40.64,40.65,40.62,40.65,107100.0,29.1795,29.1867,29.1651,29.1867,107100.0
2013-12-05 12:00:00,40.65,40.71,40.64,40.71,114300.0,29.1867,29.2298,29.1795,29.2298,114300.0
2013-12-05 12:05:00,40.71,40.71,40.67,40.68,304500.0,29.2298,29.2298,29.201,29.2082,304500.0
2013-12-05 12:10:00,40.68,40.71,40.67,40.71,173300.0,29.2082,29.2298,29.201,29.2298,173300.0
2013-12-05 12:15:00,40.71,40.71,40.67,40.67,111200.0,29.2298,29.2298,29.201,29.201,111200.0
2013-12-05 12:20:00,40.68,40.69,40.67,40.68,103400.0,29.2082,29.2154,29.201,29.2082,103400.0
2013-12-05 12:25:00,40.68,40.69,40.66,40.67,143300.0,29.2082,29.2154,29.1939,29.201,143300.0
2013-12-05 12:30:00,40.67,40.67,40.63,40.64,139800.0,29.201,29.201,29.1723,29.1795,139800.0
2013-12-05 12:35:00,40.64,40.65,40.62,40.64,147900.0,29.1795,29.1867,29.1651,29.1795,147900.0
2013-12-05 12:40:00,40.64,40.64,40.63,40.64,140000.0,29.1795,29.1795,29.1723,29.1795,140000.0
2013-12-05 12:45:00,40.64,40.64,40.62,40.63,64900.0,29.1795,29.1795,29.1651,29.1723,64900.0
2013-12-05 12:50:00,40.62,40.63,40.61,40.63,83400.0,29.1651,29.1723,29.158,29.1723,83400.0
2013-12-05 12:55:00,40.63,40.65,40.62,40.63,401100.0,29.1723,29.1867,29.1651,29.1723,401100.0
2013-12-05 13:00:00,40.63,40.64,40.62,40.63,280600.0,29.1723,29.1795,29.1651,29.1723,280600.0
2013-12-05 13:05:00,40.63,40.66,40.62,40.66,1980400.0,29.1723,29.1939,29.1651,29.1939,1980400.0
2013-12-05 13:10:00,40.66,40.66,40.64,40.65,330100.0,29.1939,29.1939,29.1795,29.1867,330100.0
2013-12-05 13:15:00,40.65,40.65,40.6,40.62,674700.0,29.1867,29.1867,29.1508,29.1651,674700.0
2013-12-05 13:20:00,40.62,40.62,40.58,40.58,194400.0,29.1651,29.1651,29.1364,29.1364,194400.0
2013-12-05 13:25:00,40.57,40.59,40.56,40.59,374200.0,29.1292,29.1436,29.1221,29.1436,374200.0
2013-12-05 13:30:00,40.59,40.6,40.58,40.59,254100.0,29.1436,29.1508,29.1364,29.1436,254100.0
2013-12-05 13:35:00,40.59,40.64,40.59,40.63,487400.0,29.1436,29.1795,29.1436,29.1723,487400.0
2013-12-05 13:40:00,40.63,40.63,40.6,40.62,278100.0,29.1723,29.1723,29.1508,29.1651,278100.0
2013-12-05 13:45:00,40.62,40.62,40.57,40.59,416900.0,29.1651,29.1651,29.1292,29.1436,416900.0
2013-12-05 13:50:00,40.59,40.6,40.56,40.6,332900.0,29.1436,29.1508,29.1221,29.1508,332900.0
2013-12-05 13:55:00,40.6,40.61,40.57,40.59,407900.0,29.1508,29.158,29.1292,29.1436,407900.0
2013-12-05 14:00:00,40.59,40.62,40.59,40.59,410600.0,29.1436,29.1651,29.1436,29.1436,410600.0
2013-12-05 14:05:00,40.59,40.6,40.57,40.57,171100.0,29.1436,29.1508,29.1292,29.1292,171100.0
2013-12-05 14:10:00,40.57,40.58,40.52,40.54,183700.0,29.1292,29.1364,29.0933,29.1077,183700.0
2013-12-05 14:15:00,40.55,40.55,40.52,40.55,229000.0,29.1149,29.1149,29.0933,29.1149,229000.0
2013-12-05 14:20:00,40.55,40.55,40.52,40.54,36400.0,29.1149,29.1149,29.0933,29.1077,36400.0
2013-12-05 14:25:00,40.53,40.54,40.52,40.53,367900.0,29.1005,29.1077,29.0933,29.1005,367900.0
2013-12-05 14:30:00,40.54,40.55,40.5,40.51,450300.0,29.1077,29.1149,29.079,29.0862,450300.0
2013-12-05 14:35:00,40.51,40.53,40.5,40.52,403900.0,29.0862,29.1005,29.079,29.0933,403900.0
2013-12-05 14:40:00,40.53,40.53,40.51,40.52,372500.0,29.1005,29.1005,29.0862,29.0933,372500.0
2013-12-05 14:45:00,40.51,40.53,40.49,40.49,198700.0,29.0862,29.1005,29.0718,29.0718,198700.0
2013-12-05 14:50:00,40.49,40.5,40.47,40.47,296600.0,29.0718,29.079,29.0574,29.0574,296600.0
2013-12-05 14:55:00,40.46,40.46,40.43,40.45,322900.0,29.0503,29.0503,29.0287,29.0431,322900.0
2013-12-05 15:00:00,40.45,40.47,40.44,40.46,389100.0,29.0431,29.0574,29.0359,29.0503,389100.0
2013-12-05 15:05:00,40.47,40.48,40.45,40.47,313600.0,29.0574,29.0646,29.0431,29.0574,313600.0
2013-12-05 15:10:00,40.47,40.48,40.44,40.46,579700.0,29.0574,29.0646,29.0359,29.0503,579700.0
2013-12-05 15:15:00,40.46,40.47,40.44,40.47,304700.0,29.0503,29.0574,29.0359,29.0574,304700.0
2013-12-05 15:20:00,40.46,40.48,40.44,40.47,468100.0,29.0503,29.0646,29.0359,29.0574,468100.0
2013-12-05 15:25:00,40.47,40.51,40.46,40.46,431400.0,29.0574,29.0862,29.0503,29.0503,431400.0
2013-12-05 15:30:00,40.46,40.52,40.46,40.5,198900.0,29.0503,29.0933,29.0503,29.079,198900.0
2013-12-05 15:35:00,40.51,40.53,40.48,40.49,579600.0,29.0862,29.1005,29.0646,29.0718,579600.0
2013-12-05 15:40:00,40.49,40.49,40.43,40.44,587600.0,29.0718,29.0718,29.0287,29.0359,587600.0
2013-12-05 15:45:00,40.44,40.44,40.41,40.42,523000.0,29.0359,29.0359,29.0144,29.0215,523000.0
2013-12-05 15:50:00,40.42,40.45,40.41,40.45,1054300.0,29.0215,29.0431,29.0144,29.0431,1054300.0
2013-12-05 15:55:00,40.45,40.45,40.42,40.43,1092600.0,29.0431,29.0431,29.0215,29.0287,1092600.0
2013-12-06 09:30:00,41.05,41.16,41.05,41.07,1885700.0,29.4739,29.5529,29.4739,29.4882,1885700.0
2013-12-06 09:35:00,41.07,41.09,41.03,41.06,812600.0,29.4882,29.5026,29.4595,29.4811,812600.0
2013-12-06 09:40:00,41.06,41.1,41.05,41.09,751800.0,29.4811,29.5098,29.4739,29.5026,751800.0
2013-12-06 09:45:00,41.09,41.09,41.02,41.02,489600.0,29.5026,29.5026,29.4523,29.4523,489600.0
2013-12-06 09:50:00,41.01,41.09,41.01,41.09,550900.0,29.4452,29.5026,29.4452,29.5026,550900.0
2013-12-06 09:55:00,41.08,41.11,41.05,41.07,933900.0,29.4954,29.517,29.4739,29.4882,933900.0
2013-12-06 10:00:00,41.07,41.11,41.06,41.09,551500.0,29.4882,29.517,29.4811,29.5026,551500.0
2013-12-06 10:05:00,41.09,41.11,41.05,41.09,483900.0,29.5026,29.517,29.4739,29.5026,483900.0
2013-12-06 10:10:00,41.09,41.12,41.08,41.1,690400.0,29.5026,29.5241,29.4954,29.5098,690400.0
2013-12-06 10:15:00,41.1,41.18,41.1,41.17,599200.0,29.5098,29.5672,29.5098,29.56,599200.0
2013-12-06 10:20:00,41.16,41.21,41.16,41.2,324300.0,29.5529,29.5888,29.5529,29.5816,324300.0
2013-12-06 10:25:00,41.2,41.23,41.18,41.2,186000.0,29.5816,29.6031,29.5672,29.5816,186000.0
2013-12-06 10:30:00,41.2,41.24,41.18,41.24,307400.0,29.5816,29.6103,29.5672,29.6103,307400.0
2013-12-06 10:35:00,41.23,41.27,41.2,41.21,845600.0,29.6031,29.6318,29.5816,29.5888,845600.0
2013-12-06 10:40:00,41.21,41.23,41.15,41.16,487300.0,29.5888,29.6031,29.5457,29.5529,487300.0
2013-12-06 10:45:00,41.15,41.18,41.13,41.15,395700.0,29.5457,29.5672,29.5313,29.5457,395700.0
2013-12-06 10:50:00,41.16,41.22,41.15,41.21,128500.0,29.5529,29.5959,29.5457,29.5888,128500.0
2013-12-06 10:55:00,41.21,41.24,41.21,41.22,175300.0,29.5888,29.6103,29.5888,29.5959,175300.0
2013-12-06 11:00:00,41.23,41.27,41.21,41.27,226000.0,29.6031,29.6318,29.5888,29.6318,226000.0
2013-12-06 11:05:00,41.27,41.3,41.26,41.29,165500.0,29.6318,29.6534,29.6247,29.6462,165500.0
2013-12-06 11:10:00,41.29,41.3,41.27,41.29,185600.0,29.6462,29.6534,29.6318,29.6462,185600.0
2013-12-06 11:15:00,41.29,41.32,41.28,41.3,99600.0,29.6462,29.6677,29.639,29.6534,99600.0
2013-12-06 11:20:00,41.31,41.31,41.28,41.3,223000.0,29.6606,29.6606,29.639,29.6534,223000.0
2013-12-06 11:25:00,41.3,41.31,41.29,41.3,120400.0,29.6534,29.6606,29.6462,29.6534,120400.0
2013-12-06 11:30:00,41.3,41.37,41.3,41.36,251000.0,29.6534,29.7036,29.6534,29.6965,251000.0
2013-12-06 11:35:00,41.36,41.4,41.35,41.39,199700.0,29.6965,29.7252,29.6893,29.718,199700.0
2013-12-06 11:40:00,41.4,41.41,41.37,41.39,286500.0,29.7252,29.7324,29.7036,29.718,286500.0
2013-12-06 11:45:00,41.4,41.45,41.4,41.44,431600.0,29.7252,29.7611,29.7252,29.7539,431600.0
2013-12-06 11:50:00,41.44,41.45,41.41,41.42,360400.0,29.7539,29.7611,29.7324,29.7395,360400.0
2013-12-06 11:55:00,41.42,41.44,41.41,41.42,172400.0,29.7395,29.7539,29.7324,29.7395,172400.0
2013-12-06 12:00:00,41.43,41.43,41.37,41.38,131000.0,29.7467,29.7467,29.7036,29.7108,131000.0
2013-12-06 12:05:00,41.38,41.4,41.37,41.37,253200.0,29.7108,29.7252,29.7036,29.7036,253200.0
2013-12-06 12:10:00,41.37,41.37,41.32,41.34,100500.0,29.7036,29.7036,29.6677,29.6821,100500.0
2013-12-06 12:15:00,41.33,41.34,41.3,41.34,40000.0,29.6749,29.6821,29.6534,29.6821,40000.0
2013-12-06 12:20:00,41.34,41.36,41.34,41.36,103200.0,29.6821,29.6965,29.6821,29.6965,103200.0
2013-12-06 12:25:00,41.36,41.37,41.34,41.37,62900.0,29.6965,29.7036,29.6821,29.7036,62900.0
2013-12-06 12:30:00,41.37,41.4,41.36,41.38,140700.0,29.7036,29.7252,29.6965,29.7108,140700.0
2013-12-06 12:35:00,41.38,41.42,41.37,41.4,163600.0,29.7108,29.7395,29.7036,29.7252,163600.0
2013-12-06 12:40:00,41.41,41.43,41.39,41.4,126600.0,29.7324,29.7467,29.718,29.7252,126600.0
2013-12-06 12:45:00,41.4,41.4,41.39,41.4,57100.0,29.7252,29.7252,29.718,29.7252,57100.0
2013-12-06 12:50:00,41.4,41.4,41.39,41.4,24000.0,29.7252,29.7252,29.718,29.7252,24000.0
2013-12-06 12:55:00,41.4,41.43,41.39,41.42,66800.0,29.7252,29.7467,29.718,29.7395,66800.0
2013-12-06 13:00:00,41.43,41.45,41.42,41.44,55200.0,29.7467,29.7611,29.7395,29.7539,55200.0
2013-12-06 13:05:00,41.45,41.45,41.41,41.42,86500.0,29.7611,29.7611,29.7324,29.7395,86500.0
2013-12-06 13:10:00,41.41,41.42,41.41,41.41,16500.0,29.7324,29.7395,29.7324,29.7324,16500.0
2013-12-06 13:15:00,41.41,41.43,41.4,41.42,123800.0,29.7324,29.7467,29.7252,29.7395,123800.0
2013-12-06 13:20:00,41.42,41.42,41.39,41.4,55900.0,29.7395,29.7395,29.718,29.7252,55900.0
2013-12-06 13:25:00,41.4,41.41,41.39,41.39,52700.0,29.7252,29.7324,29.718,29.718,52700.0
2013-12-06 13:30:00,41.39,41.39,41.38,41.38,41100.0,29.718,29.718,29.7108,29.7108,41100.0
2013-12-06 13:35:00,41.38,41.41,41.37,41.39,252900.0,29.7108,29.7324,29.7036,29.718,252900.0
2013-12-06 13:40:00,41.39,41.44,41.39,41.42,221500.0,29.718,29.7539,29.718,29.7395,221500.0
2013-12-06 13:45:00,41.42,41.44,41.42,41.42,54500.0,29.7395,29.7539,29.7395,29.7395,54500.0
2013-12-06 13:50:00,41.41,41.43,41.39,41.4,75200.0,29.7324,29.7467,29.718,29.7252,75200.0
2013-12-06 13:55:00,41.4,41.41,41.36,41.37,128500.0,29.7252,29.7324,29.6965,29.7036,128500.0
2013-12-06 14:00:00,41.37,41.38,41.35,41.37,77300.0,29.7036,29.7108,29.6893,29.7036,77300.0
2013-12-06 14:05:00,41.37,41.4,41.36,41.39,131700.0,29.7036,29.7252,29.6965,29.718,131700.0
2013-12-06 14:10:00,41.39,41.4,41.37,41.38,56700.0,29.718,29.7252,29.7036,29.7108,56700.0
2013-12-06 14:15:00,41.38,41.38,41.35,41.35,72400.0,29.7108,29.7108,29.6893,29.6893,72400.0
2013-12-06 14:20:00,41.35,41.37,41.35,41.37,98100.0,29.6893,29.7036,29.6893,29.7036,98100.0
2013-12-06 14:25:00,41.36,41.38,41.36,41.37,107300.0,29.6965,29.7108,29.6965,29.7036,107300.0
2013-12-06 14:30:00,41.38,41.39,41.37,41.37,125200.0,29.7108,29.718,29.7036,29.7036,125200.0
2013-12-06 14:35:00,41.38,41.38,41.36,41.38,60600.0,29.7108,29.7108,29.6965,29.7108,60600.0
2013-12-06 14:40:00,41.38,41.38,41.37,41.37,67800.0,29.7108,29.7108,29.7036,29.7036,67800.0
2013-12-06 14:45:00,41.38,41.38,41.36,41.38,211000.0,29.7108,29.7108,29.6965,29.7108,211000.0
2013-12-06 14:50:00,41.38,41.38,41.34,41.34,325500.0,29.7108,29.7108,29.6821,29.6821,325500.0
2013-12-06 14:55:00,41.34,41.35,41.32,41.35,128100.0,29.6821,29.6893,29.6677,29.6893,128100.0
2013-12-06 15:00:00,41.34,41.35,41.3,41.31,230800.0,29.6821,29.6893,29.6534,29.6606,230800.0
2013-12-06 15:05:00,41.31,41.32,41.3,41.32,70700.0,29.6606,29.6677,29.6534,29.6677,70700.0
2013-12-06 15:10:00,41.32,41.32,41.29,41.29,209700.0,29.6677,29.6677,29.6462,29.6462,209700.0
2013-12-06 15:15:00,41.29,41.3,41.27,41.27,120100.0,29.6462,29.6534,29.6318,29.6318,120100.0
2013-12-06 15:20:00,41.28,41.29,41.27,41.29,116700.0,29.639,29.6462,29.6318,29.6462,116700.0
2013-12-06 15:25:00,41.29,41.29,41.28,41.29,103100.0,29.6462,29.6462,29.639,29.6462,103100.0
2013-12-06 15:30:00,41.29,41.32,41.28,41.32,249400.0,29.6462,29.6677,29.639,29.6677,249400.0
2013-12-06 15:35:00,41.32,41.32,41.26,41.27,331800.0,29.6677,29.6677,29.6247,29.6318,331800.0
2013-12-06 15:40:00,41.27,41.27,41.24,41.25,295900.0,29.6318,29.6318,29.6103,29.6175,295900.0
2013-12-06 15:45:00,41.24,41.29,41.23,41.27,290300.0,29.6103,29.6462,29.6031,29.6318,290300.0
2013-12-06 15:50:00,41.27,41.3,41.25,41.3,416900.0,29.6318,29.6534,29.6175,29.6534,416900.0
2013-12-06 15:55:00,41.3,41.32,41.29,41.31,778400.0,29.6534,29.6677,29.6462,29.6606,778400.0
2013-12-09 09:30:00,41.42,41.46,41.36,41.45,479400.0,29.7395,29.7683,29.6965,29.7611,479400.0
2013-12-09 09:35:00,41.45,41.46,41.43,41.44,181300.0,29.7611,29.7683,29.7467,29.7539,181300.0
2013-12-09 09:40:00,41.43,41.48,41.43,41.47,186700.0,29.7467,29.7826,29.7467,29.7754,186700.0
2013-12-09 09:45:00,41.47,41.51,41.47,41.5,212800.0,29.7754,29.8042,29.7754,29.797,212800.0
2013-12-09 09:50:00,41.5,41.51,41.49,41.5,138100.0,29.797,29.8042,29.7898,29.797,138100.0
2013-12-09 09:55:00,41.5,41.58,41.5,41.57,503500.0,29.797,29.8544,29.797,29.8472,503500.0
2013-12-09 10:00:00,41.57,41.58,41.54,41.55,333500.0,29.8472,29.8544,29.8257,29.8329,333500.0
2013-12-09 10:05:00,41.55,41.56,41.51,41.51,320700.0,29.8329,29.8401,29.8042,29.8042,320700.0
2013-12-09 10:10:00,41.52,41.53,41.5,41.52,206500.0,29.8113,29.8185,29.797,29.8113,206500.0
2013-12-09 10:15:00,41.51,41.52,41.49,41.49,117500.0,29.8042,29.8113,29.7898,29.7898,117500.0
2013-12-09 10:20:00,41.49,41.51,41.48,41.49,195700.0,29.7898,29.8042,29.7826,29.7898,195700.0
2013-12-09 10:25:00,41.49,41.51,41.48,41.5,133900.0,29.7898,29.8042,29.7826,29.797,133900.0
2013-12-09 10:30:00,41.5,41.51,41.46,41.48,264200.0,29.797,29.8042,29.7683,29.7826,264200.0
2013-12-09 10:35:00,41.48,41.48,41.46,41.46,173700.0,29.7826,29.7826,29.7683,29.7683,173700.0
2013-12-09 10:40:00,41.47,41.47,41.44,41.44,90500.0,29.7754,29.7754,29.7539,29.7539,90500.0
2013-12-09 10:45:00,41.45,41.45,41.43,41.43,196000.0,29.7611,29.7611,29.7467,29.7467,196000.0
2013-12-09 10:50:00,41.44,41.46,41.43,41.45,190900.0,29.7539,29.7683,29.7467,29.7611,190900.0
2013-12-09 10:55:00,41.46,41.48,41.44,41.45,139500.0,29.7683,29.7826,29.7539,29.7611,139500.0
2013-12-09 11:00:00,41.45,41.45,41.41,41.43,121900.0,29.7611,29.7611,29.7324,29.7467,121900.0
2013-12-09 11:05:00,41.42,41.44,41.42,41.44,85200.0,29.7395,29.7539,29.7395,29.7539,85200.0
2013-12-09 11:10:00,41.43,41.44,41.41,41.43,170900.0,29.7467,29.7539,29.7324,29.7467,170900.0
2013-12-09 11:15:00,41.44,41.44,41.41,41.42,213900.0,29.7539,29.7539,29.7324,29.7395,213900.0
2013-12-09 11:20:00,41.42,41.43,41.37,41.38,1152600.0,29.7395,29.7467,29.7036,29.7108,1152600.0
2013-12-09 11:25:00,41.39,41.41,41.39,41.39,155400.0,29.718,29.7324,29.718,29.718,155400.0
2013-12-09 11:30:00,41.39,41.4,41.38,41.39,105400.0,29.718,29.7252,29.7108,29.718,105400.0
2013-12-09 11:35:00,41.39,41.39,41.37,41.37,91100.0,29.718,29.718,29.7036,29.7036,91100.0
2013-12-09 11:40:00,41.38,41.39,41.36,41.38,246000.0,29.7108,29.718,29.6965,29.7108,246000.0
2013-12-09 11:45:00,41.38,41.39,41.38,41.38,109100.0,29.7108,29.718,29.7108,29.7108,109100.0
2013-12-09 11:50:00,41.38,41.41,41.38,41.41,260600.0,29.7108,29.7324,29.7108,29.7324,260600.0
2013-12-09 11:55:00,41.41,41.41,41.4,41.41,98900.0,29.7324,29.7324,29.7252,29.7324,98900.0
2013-12-09 12:00:00,41.41,41.43,41.4,41.41,101800.0,29.7324,29.7467,29.7252,29.7324,101800.0
2013-12-09 12:05:00,41.41,41.41,41.38,41.39,61600.0,29.7324,29.7324,29.7108,29.718,61600.0
2013-12-09 12:10:00,41.39,41.41,41.38,41.39,60300.0,29.718,29.7324,29.7108,29.718,60300.0
2013-12-09 12:15:00,41.4,41.42,41.39,41.42,102500.0,29.7252,29.7395,29.718,29.7395,102500.0
2013-12-09 12:20:00,41.41,41.42,41.4,41.4,67500.0,29.7324,29.7395,29.7252,29.7252,67500.0
2013-12-09 12:25:00,41.4,41.41,41.39,41.39,125000.0,29.7252,29.7324,29.718,29.718,125000.0
2013-12-09 12:30:00,41.39,41.41,41.39,41.41,251600.0,29.718,29.7324,29.718,29.7324,251600.0
2013-12-09 12:35:00,41.41,41.42,41.4,41.41,227700.0,29.7324,29.7395,29.7252,29.7324,227700.0
2013-12-09 12:40:00,41.41,41.43,41.4,41.42,100100.0,29.7324,29.7467,29.7252,29.7395,100100.0
2013-12-09 12:45:00,41.43,41.44,41.42,41.42,151900.0,29.7467,29.7539,29.7395,29.7395,151900.0
2013-12-09 12:50:00,41.42,41.43,41.42,41.42,113300.0,29.7395,29.7467,29.7395,29.7395,113300.0
2013-12-09 12:55:00,41.43,41.46,41.42,41.44,152800.0,29.7467,29.7683,29.7395,29.7539,152800.0
2013-12-09 13:00:00,41.45,41.46,41.44,41.45,151000.0,29.7611,29.7683,29.7539,29.7611,151000.0
2013-12-09 13:05:00,41.45,41.46,41.44,41.46,99400.0,29.7611,29.7683,29.7539,29.7683,99400.0
2013-12-09 13:10:00,41.45,41.48,41.45,41.47,82200.0,29.7611,29.7826,29.7611,29.7754,82200.0
2013-12-09 13:15:00,41.48,41.48,41.46,41.46,92700.0,29.7826,29.7826,29.7683,29.7683,92700.0
2013-12-09 13:20:00,41.47,41.49,41.46,41.48,169300.0,29.7754,29.7898,29.7683,29.7826,169300.0
2013-12-09 13:25:00,41.48,41.5,41.46,41.47,95100.0,29.7826,29.797,29.7683,29.7754,95100.0
2013-12-09 13:30:00,41.48,41.49,41.47,41.48,208300.0,29.7826,29.7898,29.7754,29.7826,208300.0
2013-12-09 13:35:00,41.49,41.5,41.48,41.5,82700.0,29.7898,29.797,29.7826,29.797,82700.0
2013-12-09 13:40:00,41.5,41.5,41.49,41.5,130800.0,29.797,29.797,29.7898,29.797,130800.0
2013-12-09 13:45:00,41.5,41.5,41.47,41.48,739200.0,29.797,29.797,29.7754,29.7826,739200.0
2013-12-09 13:50:00,41.48,41.49,41.48,41.49,154600.0,29.7826,29.7898,29.7826,29.7898,154600.0
2013-12-09 13:55:00,41.49,41.5,41.47,41.48,324000.0,29.7898,29.797,29.7754,29.7826,324000.0
2013-12-09 14:00:00,41.48,41.49,41.46,41.49,114800.0,29.7826,29.7898,29.7683,29.7898,114800.0
2013-12-09 14:05:00,41.49,41.49,41.48,41.49,53700.0,29.7898,29.7898,29.7826,29.7898,53700.0
2013-12-09 14:10:00,41.48,41.5,41.48,41.5,153900.0,29.7826,29.797,29.7826,29.797,153900.0
2013-12-09 14:15:00,41.5,41.5,41.46,41.47,255000.0,29.797,29.797,29.7683,29.7754,255000.0
2013-12-09 14:20:00,41.47,41.47,41.46,41.46,95400.0,29.7754,29.7754,29.7683,29.7683,95400.0
2013-12-09 14:25:00,41.46,41.48,41.44,41.47,331800.0,29.7683,29.7826,29.7539,29.7754,331800.0
2013-12-09 14:30:00,41.48,41.5,41.47,41.5,263100.0,29.7826,29.797,29.7754,29.797,263100.0
2013-12-09 14:35:00,41.5,41.51,41.49,41.5,253100.0,29.797,29.8042,29.7898,29.797,253100.0
2013-12-09 14:40:00,41.49,41.51,41.48,41.48,193900.0,29.7898,29.8042,29.7826,29.7826,193900.0
2013-12-09 14:45:00,41.49,41.49,41.46,41.47,109100.0,29.7898,29.7898,29.7683,29.7754,109100.0
2013-12-09 14:50:00,41.48,41.48,41.45,41.45,117900.0,29.7826,29.7826,29.7611,29.7611,117900.0
2013-12-09 14:55:00,41.45,41.45,41.4,41.42,297200.0,29.7611,29.7611,29.7252,29.7395,297200.0
2013-12-09 15:00:00,41.41,41.43,41.41,41.43,57000.0,29.7324,29.7467,29.7324,29.7467,57000.0
2013-12-09 15:05:00,41.42,41.43,41.39,41.42,125700.0,29.7395,29.7467,29.718,29.7395,125700.0
2013-12-09 15:10:00,41.42,41.43,41.4,41.4,113500.0,29.7395,29.7467,29.7252,29.7252,113500.0
2013-12-09 15:15:00,41.4,41.41,41.39,41.4,85600.0,29.7252,29.7324,29.718,29.7252,85600.0
2013-12-09 15:20:00,41.39,41.4,41.38,41.39,103200.0,29.718,29.7252,29.7108,29.718,103200.0
2013-12-09 15:25:00,41.39,41.4,41.35,41.36,151900.0,29.718,29.7252,29.6893,29.6965,151900.0
2013-12-09 15:30:00,41.36,41.39,41.35,41.37,172800.0,29.6965,29.718,29.6893,29.7036,172800.0
2013-12-09 15:35:00,41.38,41.38,41.37,41.37,110300.0,29.7108,29.7108,29.7036,29.7036,110300.0
2013-12-09 15:40:00,41.38,41.39,41.36,41.39,126100.0,29.7108,29.718,29.6965,29.718,126100.0
2013-12-09 15:45:00,41.38,41.42,41.38,41.41,334200.0,29.7108,29.7395,29.7108,29.7324,334200.0
2013-12-09 15:50:00,41.41,41.41,41.35,41.36,401000.0,29.7324,29.7324,29.6893,29.6965,401000.0
2013-12-09 15:55:00,41.36,41.36,41.32,41.33,634600.0,29.6965,29.6965,29.6677,29.6749,634600.0
2013-12-10 09:30:00,41.18,41.29,41.16,41.26,714500.0,29.5672,29.6462,29.5529,29.6247,714500.0
2013-12-10 09:35:00,41.27,41.29,41.24,41.24,309000.0,29.6318,29.6462,29.6103,29.6103,309000.0
2013-12-10 09:40:00,41.24,41.27,41.2,41.27,723000.0,29.6103,29.6318,29.5816,29.6318,723000.0
2013-12-10 09:45:00,41.26,41.27,41.23,41.24,338200.0,29.6247,29.6318,29.6031,29.6103,338200.0
2013-12-10 09:50:00,41.25,41.27,41.22,41.22,501400.0,29.6175,29.6318,29.5959,29.5959,501400.0
2013-12-10 09:55:00,41.22,41.24,41.2,41.23,205700.0,29.5959,29.6103,29.5816,29.6031,205700.0
2013-12-10 10:00:00,41.23,41.29,41.22,41.25,357100.0,29.6031,29.6462,29.5959,29.6175,357100.0
2013-12-10 10:05:00,41.26,41.28,41.23,41.27,362700.0,29.6247,29.639,29.6031,29.6318,362700.0
2013-12-10 10:10:00,41.27,41.29,41.25,41.28,268900.0,29.6318,29.6462,29.6175,29.639,268900.0
2013-12-10 10:15:00,41.28,41.3,41.25,41.25,223000.0,29.639,29.6534,29.6175,29.6175,223000.0
2013-12-10 10:20:00,41.25,41.28,41.25,41.27,167700.0,29.6175,29.639,29.6175,29.6318,167700.0
2013-12-10 10:25:00,41.27,41.29,41.27,41.29,99000.0,29.6318,29.6462,29.6318,29.6462,99000.0
2013-12-10 10:30:00,41.28,41.32,41.28,41.3,178200.0,29.639,29.6677,29.639,29.6534,178200.0
2013-12-10 10:35:00,41.3,41.34,41.3,41.33,104400.0,29.6534,29.6821,29.6534,29.6749,104400.0
2013-12-10 10:40:00,41.32,41.34,41.29,41.31,160100.0,29.6677,29.6821,29.6462,29.6606,160100.0
2013-12-10 10:45:00,41.3,41.31,41.28,41.3,118900.0,29.6534,29.6606,29.639,29.6534,118900.0
2013-12-10 10:50:00,41.3,41.31,41.28,41.3,111700.0,29.6534,29.6606,29.639,29.6534,111700.0
2013-12-10 10:55:00,41.3,41.31,41.28,41.29,143600.0,29.6534,29.6606,29.639,29.6462,143600.0
2013-12-10 11:00:00,41.28,41.3,41.28,41.28,232300.0,29.639,29.6534,29.639,29.639,232300.0
2013-12-10 11:05:00,41.28,41.3,41.27,41.28,132800.0,29.639,29.6534,29.6318,29.639,132800.0
2013-12-10 11:10:00,41.28,41.3,41.26,41.28,203400.0,29.639,29.6534,29.6247,29.639,203400.0
2013-12-10 11:15:00,41.28,41.32,41.28,41.31,97200.0,29.639,29.6677,29.639,29.6606,97200.0
2013-12-10 11:20:00,41.3,41.31,41.29,41.3,86200.0,29.6534,29.6606,29.6462,29.6534,86200.0
2013-12-10 11:25:00,41.3,41.31,41.28,41.29,81900.0,29.6534,29.6606,29.639,29.6462,81900.0
2013-12-10 11:30:00,41.29,41.29,41.26,41.27,204600.0,29.6462,29.6462,29.6247,29.6318,204600.0
2013-12-10 11:35:00,41.27,41.27,41.26,41.26,366100.0,29.6318,29.6318,29.6247,29.6247,366100.0
2013-12-10 11:40:00,41.26,41.29,41.26,41.28,604900.0,29.6247,29.6462,29.6247,29.639,604900.0
2013-12-10 11:45:00,41.28,41.3,41.28,41.29,324700.0,29.639,29.6534,29.639,29.6462,324700.0
2013-12-10 11:50:00,41.3,41.3,41.28,41.28,288300.0,29.6534,29.6534,29.639,29.639,288300.0
2013-12-10 11:55:00,41.29,41.29,41.28,41.29,236300.0,29.6462,29.6462,29.639,29.6462,236300.0
2013-12-10 12:00:00,41.29,41.29,41.28,41.29,414800.0,29.6462,29.6462,29.639,29.6462,414800.0
2013-12-10 12:05:00,41.28,41.29,41.26,41.27,712500.0,29.639,29.6462,29.6247,29.6318,712500.0
2013-12-10 12:10:00,41.27,41.29,41.26,41.29,337100.0,29.6318,29.6462,29.6247,29.6462,337100.0
2013-12-10 12:15:00,41.29,41.29,41.28,41.28,252000.0,29.6462,29.6462,29.639,29.639,252000.0
2013-12-10 12:20:00,41.28,41.29,41.28,41.28,282300.0,29.639,29.6462,29.639,29.639,282300.0
2013-12-10 12:25:00,41.28,41.31,41.28,41.28,761100.0,29.639,29.6606,29.639,29.639,761100.0
2013-12-10 12:30:00,41.28,41.29,41.27,41.29,346700.0,29.639,29.6462,29.6318,29.6462,346700.0
2013-12-10 12:35:00,41.29,41.29,41.27,41.29,120000.0,29.6462,29.6462,29.6318,29.6462,120000.0
2013-12-10 12:40:00,41.29,41.29,41.28,41.29,150200.0,29.6462,29.6462,29.639,29.6462,150200.0
2013-12-10 12:45:00,41.29,41.3,41.28,41.29,162900.0,29.6462,29.6534,29.639,29.6462,162900.0
2013-12-10 12:50:00,41.28,41.3,41.27,41.3,90400.0,29.639,29.6534,29.6318,29.6534,90400.0
2013-12-10 12:55:00,41.29,41.33,41.29,41.32,373800.0,29.6462,29.6749,29.6462,29.6677,373800.0
2013-12-10 13:00:00,41.31,41.33,41.31,41.33,338500.0,29.6606,29.6749,29.6606,29.6749,338500.0
2013-12-10 13:05:00,41.33,41.34,41.32,41.33,150700.0,29.6749,29.6821,29.6677,29.6749,150700.0
2013-12-10 13:10:00,41.33,41.35,41.32,41.34,464000.0,29.6749,29.6893,29.6677,29.6821,464000.0
2013-12-10 13:15:00,41.34,41.35,41.33,41.34,126700.0,29.6821,29.6893,29.6749,29.6821,126700.0
2013-12-10 13:20:00,41.34,41.35,41.33,41.34,181800.0,29.6821,29.6893,29.6749,29.6821,181800.0
2013-12-10 13:25:00,41.34,41.35,41.31,41.32,207700.0,29.6821,29.6893,29.6606,29.6677,207700.0
2013-12-10 13:30:00,41.32,41.34,41.31,41.34,149000.0,29.6677,29.6821,29.6606,29.6821,149000.0
2013-12-10 13:35:00,41.34,41.35,41.33,41.34,352800.0,29.6821,29.6893,29.6749,29.6821,352800.0
2013-12-10 13:40:00,41.34,41.35,41.34,41.34,198800.0,29.6821,29.6893,29.6821,29.6821,198800.0
2013-12-10 13:45:00,41.35,41.35,41.34,41.34,124100.0,29.6893,29.6893,29.6821,29.6821,124100.0
2013-12-10 13:50:00,41.35,41.35,41.32,41.32,310200.0,29.6893,29.6893,29.6677,29.6677,310200.0
2013-12-10 13:55:00,41.32,41.33,41.28,41.3,403000.0,29.6677,29.6749,29.639,29.6534,403000.0
2013-12-10 14:00:00,41.3,41.32,41.29,41.32,163500.0,29.6534,29.6677,29.6462,29.6677,163500.0
2013-12-10 14:05:00,41.32,41.34,41.31,41.34,151000.0,29.6677,29.6821,29.6606,29.6821,151000.0
2013-12-10 14:10:00,41.33,41.35,41.32,41.33,493300.0,29.6749,29.6893,29.6677,29.6749,493300.0
2013-12-10 14:15:00,41.33,41.34,41.32,41.32,441400.0,29.6749,29.6821,29.6677,29.6677,441400.0
2013-12-10 14:20:00,41.33,41.33,41.32,41.32,225600.0,29.6749,29.6749,29.6677,29.6677,225600.0
2013-12-10 14:25:00,41.32,41.34,41.3,41.34,310400.0,29.6677,29.6821,29.6534,29.6821,310400.0
2013-12-10 14:30:00,41.33,41.35,41.33,41.34,238700.0,29.6749,29.6893,29.6749,29.6821,238700.0
2013-12-10 14:35:00,41.33,41.38,41.33,41.38,542900.0,29.6749,29.7108,29.6749,29.7108,542900.0
2013-12-10 14:40:00,41.37,41.38,41.35,41.36,162400.0,29.7036,29.7108,29.6893,29.6965,162400.0
2013-12-10 14:45:00,41.35,41.35,41.33,41.34,92400.0,29.6893,29.6893,29.6749,29.6821,92400.0
2013-12-10 14:50:00,41.35,41.36,41.34,41.35,121300.0,29.6893,29.6965,29.6821,29.6893,121300.0
2013-12-10 14:55:00,41.36,41.39,41.35,41.39,68900.0,29.6965,29.718,29.6893,29.718,68900.0
2013-12-10 15:00:00,41.39,41.41,41.39,41.39,103500.0,29.718,29.7324,29.718,29.718,103500.0
2013-12-10 15:05:00,41.39,41.41,41.39,41.41,93800.0,29.718,29.7324,29.718,29.7324,93800.0
2013-12-10 15:10:00,41.41,41.41,41.38,41.4,137600.0,29.7324,29.7324,29.7108,29.7252,137600.0
2013-12-10 15:15:00,41.39,41.4,41.37,41.38,121800.0,29.718,29.7252,29.7036,29.7108,121800.0
2013-12-10 15:20:00,41.38,41.44,41.38,41.43,86200.0,29.7108,29.7539,29.7108,29.7467,86200.0
2013-12-10 15:25:00,41.43,41.44,41.41,41.42,193100.0,29.7467,29.7539,29.7324,29.7395,193100.0
2013-12-10 15:30:00,41.42,41.43,41.41,41.43,68100.0,29.7395,29.7467,29.7324,29.7467,68100.0
2013-12-10 15:35:00,41.43,41.43,41.39,41.4,123100.0,29.7467,29.7467,29.718,29.7252,123100.0
2013-12-10 15:40:00,41.4,41.41,41.39,41.4,119100.0,29.7252,29.7324,29.718,29.7252,119100.0
2013-12-10 15:45:00,41.39,41.4,41.37,41.4,173200.0,29.718,29.7252,29.7036,29.7252,173200.0
2013-12-10 15:50:00,41.39,41.4,41.39,41.39,111600.0,29.718,29.7252,29.718,29.718,111600.0
2013-12-10 15:55:00,41.4,41.43,41.39,41.4,924000.0,29.7252,29.7467,29.718,29.7252,924000.0
2013-12-11 09:30:00,41.12,41.12,41.03,41.08,472400.0,29.5241,29.5241,29.4595,29.4954,472400.0
2013-12-11 09:35:00,41.07,41.08,40.98,40.99,1372600.0,29.4882,29.4954,29.4236,29.4308,1372600.0
2013-12-11 09:40:00,40.99,41.0,40.93,41.0,372700.0,29.4308,29.438,29.3877,29.438,372700.0
2013-12-11 09:45:00,41.0,41.01,40.93,40.95,396500.0,29.438,29.4452,29.3877,29.4021,396500.0
2013-12-11 09:50:00,40.94,40.97,40.92,40.97,249500.0,29.3949,29.4164,29.3805,29.4164,249500.0
2013-12-11 09:55:00,40.96,40.97,40.93,40.93,145700.0,29.4093,29.4164,29.3877,29.3877,145700.0
2013-12-11 10:00:00,40.93,40.94,40.9,40.92,124900.0,29.3877,29.3949,29.3662,29.3805,124900.0
2013-12-11 10:05:00,40.91,40.92,40.84,40.88,242200.0,29.3734,29.3805,29.3231,29.3518,242200.0
2013-12-11 10:10:00,40.87,40.9,40.85,40.85,139600.0,29.3446,29.3662,29.3303,29.3303,139600.0
2013-12-11 10:15:00,40.85,40.85,40.8,40.81,152000.0,29.3303,29.3303,29.2944,29.3016,152000.0
2013-12-11 10:20:00,40.81,40.86,40.76,40.77,358500.0,29.3016,29.3375,29.2657,29.2728,358500.0
2013-12-11 10:25:00,40.77,40.77,40.69,40.69,377500.0,29.2728,29.2728,29.2154,29.2154,377500.0
2013-12-11 10:30:00,40.69,40.73,40.68,40.72,284400.0,29.2154,29.2441,29.2082,29.2369,284400.0
2013-12-11 10:35:00,40.73,40.75,40.71,40.73,119500.0,29.2441,29.2585,29.2298,29.2441,119500.0
2013-12-11 10:40:00,40.72,40.74,40.71,40.73,180400.0,29.2369,29.2513,29.2298,29.2441,180400.0
2013-12-11 10:45:00,40.73,40.73,40.69,40.7,130000.0,29.2441,29.2441,29.2154,29.2226,130000.0
2013-12-11 10:50:00,40.71,40.74,40.71,40.73,120200.0,29.2298,29.2513,29.2298,29.2441,120200.0
2013-12-11 10:55:00,40.74,40.79,40.73,40.77,149500.0,29.2513,29.2872,29.2441,29.2728,149500.0
2013-12-11 11:00:00,40.77,40.78,40.74,40.75,116000.0,29.2728,29.28,29.2513,29.2585,116000.0
2013-12-11 11:05:00,40.75,40.75,40.71,40.71,126100.0,29.2585,29.2585,29.2298,29.2298,126100.0
2013-12-11 11:10:00,40.72,40.74,40.71,40.73,151200.0,29.2369,29.2513,29.2298,29.2441,151200.0
2013-12-11 11:15:00,40.73,40.73,40.69,40.71,217400.0,29.2441,29.2441,29.2154,29.2298,217400.0
2013-12-11 11:20:00,40.71,40.71,40.66,40.68,276800.0,29.2298,29.2298,29.1939,29.2082,276800.0
2013-12-11 11:25:00,40.67,40.74,40.67,40.74,115000.0,29.201,29.2513,29.201,29.2513,115000.0
2013-12-11 11:30:00,40.74,40.74,40.7,40.72,310800.0,29.2513,29.2513,29.2226,29.2369,310800.0
2013-12-11 11:35:00,40.72,40.72,40.7,40.72,119700.0,29.2369,29.2369,29.2226,29.2369,119700.0
2013-12-11 11:40:00,40.72,40.76,40.71,40.75,80500.0,29.2369,29.2657,29.2298,29.2585,80500.0
2013-12-11 11:45:00,40.75,40.8,40.73,40.8,183600.0,29.2585,29.2944,29.2441,29.2944,183600.0
2013-12-11 11:50:00,40.8,40.8,40.75,40.75,160600.0,29.2944,29.2944,29.2585,29.2585,160600.0
2013-12-11 11:55:00,40.76,40.79,40.75,40.79,82700.0,29.2657,29.2872,29.2585,29.2872,82700.0
2013-12-11 12:00:00,40.78,40.79,40.76,40.76,83100.0,29.28,29.2872,29.2657,29.2657,83100.0
2013-12-11 12:05:00,40.76,40.78,40.75,40.77,115700.0,29.2657,29.28,29.2585,29.2728,115700.0
2013-12-11 12:10:00,40.77,40.77,40.74,40.76,239000.0,29.2728,29.2728,29.2513,29.2657,239000.0
2013-12-11 12:15:00,40.76,40.76,40.72,40.73,110500.0,29.2657,29.2657,29.2369,29.2441,110500.0
2013-12-11 12:20:00,40.73,40.75,40.69,40.7,121800.0,29.2441,29.2585,29.2154,29.2226,121800.0
2013-12-11 12:25:00,40.7,40.7,40.66,40.67,125200.0,29.2226,29.2226,29.1939,29.201,125200.0
2013-12-11 12:30:00,40.67,40.7,40.66,40.7,154700.0,29.201,29.2226,29.1939,29.2226,154700.0
2013-12-11 12:35:00,40.69,40.71,40.68,40.69,94700.0,29.2154,29.2298,29.2082,29.2154,94700.0
2013-12-11 12:40:00,40.69,40.71,40.68,40.69,71500.0,29.2154,29.2298,29.2082,29.2154,71500.0
2013-12-11 12:45:00,40.68,40.7,40.67,40.69,43500.0,29.2082,29.2226,29.201,29.2154,43500.0
2013-12-11 12:50:00,40.68,40.73,40.68,40.73,153300.0,29.2082,29.2441,29.2082,29.2441,153300.0
2013-12-11 12:55:00,40.73,40.73,40.7,40.71,36900.0,29.2441,29.2441,29.2226,29.2298,36900.0
2013-12-11 13:00:00,40.7,40.72,40.69,40.72,81400.0,29.2226,29.2369,29.2154,29.2369,81400.0
2013-12-11 13:05:00,40.72,40.73,40.7,40.7,53300.0,29.2369,29.2441,29.2226,29.2226,53300.0
2013-12-11 13:10:00,40.7,40.73,40.69,40.7,302100.0,29.2226,29.2441,29.2154,29.2226,302100.0
2013-12-11 13:15:00,40.7,40.7,40.66,40.66,121800.0,29.2226,29.2226,29.1939,29.1939,121800.0
2013-12-11 13:20:00,40.66,40.67,40.65,40.66,139900.0,29.1939,29.201,29.1867,29.1939,139900.0
2013-12-11 13:25:00,40.65,40.66,40.64,40.65,97100.0,29.1867,29.1939,29.1795,29.1867,97100.0
2013-12-11 13:30:00,40.65,40.66,40.63,40.66,114800.0,29.1867,29.1939,29.1723,29.1939,114800.0
2013-12-11 13:35:00,40.66,40.71,40.65,40.7,123600.0,29.1939,29.2298,29.1867,29.2226,123600.0
2013-12-11 13:40:00,40.69,40.73,40.69,40.72,177500.0,29.2154,29.2441,29.2154,29.2369,177500.0
2013-12-11 13:45:00,40.72,40.73,40.68,40.7,205100.0,29.2369,29.2441,29.2082,29.2226,205100.0
2013-12-11 13:50:00,40.7,40.73,40.7,40.71,196100.0,29.2226,29.2441,29.2226,29.2298,196100.0
2013-12-11 13:55:00,40.71,40.73,40.7,40.73,59400.0,29.2298,29.2441,29.2226,29.2441,59400.0
2013-12-11 14:00:00,40.72,40.72,40.7,40.71,77300.0,29.2369,29.2369,29.2226,29.2298,77300.0
2013-12-11 14:05:00,40.71,40.72,40.67,40.68,55300.0,29.2298,29.2369,29.201,29.2082,55300.0
2013-12-11 14:10:00,40.68,40.68,40.64,40.65,100400.0,29.2082,29.2082,29.1795,29.1867,100400.0
2013-12-11 14:15:00,40.64,40.65,40.62,40.62,69900.0,29.1795,29.1867,29.1651,29.1651,69900.0
2013-12-11 14:20:00,40.62,40.66,40.62,40.65,67700.0,29.1651,29.1939,29.1651,29.1867,67700.0
2013-12-11 14:25:00,40.65,40.67,40.62,40.67,105100.0,29.1867,29.201,29.1651,29.201,105100.0
2013-12-11 14:30:00,40.66,40.67,40.63,40.66,172800.0,29.1939,29.201,29.1723,29.1939,172800.0
2013-12-11 14:35:00,40.65,40.67,40.63,40.63,104100.0,29.1867,29.201,29.1723,29.1723,104100.0
2013-12-11 14:40:00,40.63,40.66,40.62,40.66,75800.0,29.1723,29.1939,29.1651,29.1939,75800.0
2013-12-11 14:45:00,40.65,40.68,40.64,40.65,70100.0,29.1867,29.2082,29.1795,29.1867,70100.0
2013-12-11 14:50:00,40.64,40.65,40.62,40.62,213200.0,29.1795,29.1867,29.1651,29.1651,213200.0
2013-12-11 14:55:00,40.62,40.63,40.57,40.57,219100.0,29.1651,29.1723,29.1292,29.1292,219100.0
2013-12-11 15:00:00,40.58,40.61,40.56,40.58,135600.0,29.1364,29.158,29.1221,29.1364,135600.0
2013-12-11 15:05:00,40.57,40.59,40.54,40.56,182500.0,29.1292,29.1436,29.1077,29.1221,182500.0
2013-12-11 15:10:00,40.56,40.57,40.51,40.53,186300.0,29.1221,29.1292,29.0862,29.1005,186300.0
2013-12-11 15:15:00,40.53,40.53,40.49,40.5,305400.0,29.1005,29.1005,29.0718,29.079,305400.0
2013-12-11 15:20:00,40.49,40.53,40.46,40.52,376800.0,29.0718,29.1005,29.0503,29.0933,376800.0
2013-12-11 15:25:00,40.52,40.53,40.49,40.5,349100.0,29.0933,29.1005,29.0718,29.079,349100.0
2013-12-11 15:30:00,40.5,40.51,40.47,40.49,430800.0,29.079,29.0862,29.0574,29.0718,430800.0
2013-12-11 15:35:00,40.49,40.52,40.47,40.47,580800.0,29.0718,29.0933,29.0574,29.0574,580800.0
2013-12-11 15:40:00,40.47,40.51,40.46,40.49,638400.0,29.0574,29.0862,29.0503,29.0718,638400.0
2013-12-11 15:45:00,40.49,40.52,40.45,40.47,1232200.0,29.0718,29.0933,29.0431,29.0574,1232200.0
2013-12-11 15:50:00,40.47,40.51,40.47,40.48,911700.0,29.0574,29.0862,29.0574,29.0646,911700.0
2013-12-11 15:55:00,40.48,40.57,40.47,40.55,3420200.0,29.0646,29.1292,29.0574,29.1149,3420200.0
2013-12-12 09:30:00,40.3,40.31,40.25,40.26,585700.0,28.9354,28.9426,28.8995,28.9067,585700.0
2013-12-12 09:35:00,40.27,40.31,40.26,40.27,344700.0,28.9138,28.9426,28.9067,28.9138,344700.0
2013-12-12 09:40:00,40.27,40.3,40.25,40.27,638900.0,28.9138,28.9354,28.8995,28.9138,638900.0
2013-12-12 09:45:00,40.27,40.28,40.14,40.16,983000.0,28.9138,28.921,28.8205,28.8349,983000.0
2013-12-12 09:50:00,40.16,40.17,40.11,40.12,700400.0,28.8349,28.842,28.799,28.8061,700400.0
2013-12-12 09:55:00,40.11,40.18,40.11,40.16,390000.0,28.799,28.8492,28.799,28.8349,390000.0
2013-12-12 10:00:00,40.16,40.18,40.14,40.15,438600.0,28.8349,28.8492,28.8205,28.8277,438600.0
2013-12-12 10:05:00,40.15,40.15,40.1,40.11,305800.0,28.8277,28.8277,28.7918,28.799,305800.0
2013-12-12 10:10:00,40.11,40.12,40.1,40.1,96400.0,28.799,28.8061,28.7918,28.7918,96400.0
2013-12-12 10:15:00,40.11,40.11,40.02,40.02,443600.0,28.799,28.799,28.7343,28.7343,443600.0
2013-12-12 10:20:00,40.04,40.09,40.03,40.09,272200.0,28.7487,28.7846,28.7415,28.7846,272200.0
2013-12-12 10:25:00,40.08,40.13,40.08,40.13,419900.0,28.7774,28.8133,28.7774,28.8133,419900.0
2013-12-12 10:30:00,40.13,40.16,40.1,40.15,293000.0,28.8133,28.8349,28.7918,28.8277,293000.0
2013-12-12 10:35:00,40.15,40.21,40.15,40.21,207300.0,28.8277,28.8708,28.8277,28.8708,207300.0
2013-12-12 10:40:00,40.21,40.21,40.16,40.2,322000.0,28.8708,28.8708,28.8349,28.8636,322000.0
2013-12-12 10:45:00,40.2,40.21,40.16,40.17,311700.0,28.8636,28.8708,28.8349,28.842,311700.0
2013-12-12 10:50:00,40.17,40.19,40.16,40.17,242400.0,28.842,28.8564,28.8349,28.842,242400.0
2013-12-12 10:55:00,40.16,40.17,40.13,40.16,297100.0,28.8349,28.842,28.8133,28.8349,297100.0
2013-12-12 11:00:00,40.17,40.19,40.15,40.18,319900.0,28.842,28.8564,28.8277,28.8492,319900.0
2013-12-12 11:05:00,40.17,40.23,40.17,40.21,350600.0,28.842,28.8851,28.842,28.8708,350600.0
2013-12-12 11:10:00,40.22,40.22,40.17,40.18,270900.0,28.8779,28.8779,28.842,28.8492,270900.0
2013-12-12 11:15:00,40.18,40.19,40.14,40.15,311200.0,28.8492,28.8564,28.8205,28.8277,311200.0
2013-12-12 11:20:00,40.15,40.16,40.14,40.15,158000.0,28.8277,28.8349,28.8205,28.8277,158000.0
2013-12-12 11:25:00,40.15,40.16,40.09,40.11,318400.0,28.8277,28.8349,28.7846,28.799,318400.0
2013-12-12 11:30:00,40.12,40.14,40.11,40.13,171400.0,28.8061,28.8205,28.799,28.8133,171400.0
2013-12-12 11:35:00,40.13,40.19,40.13,40.16,153300.0,28.8133,28.8564,28.8133,28.8349,153300.0
2013-12-12 11:40:00,40.17,40.18,40.14,40.14,290700.0,28.842,28.8492,28.8205,28.8205,290700.0
2013-12-12 11:45:00,40.14,40.16,40.13,40.15,207600.0,28.8205,28.8349,28.8133,28.8277,207600.0
2013-12-12 11:50:00,40.16,40.2,40.15,40.2,355200.0,28.8349,28.8636,28.8277,28.8636,355200.0
2013-12-12 11:55:00,40.2,40.2,40.14,40.15,176600.0,28.8636,28.8636,28.8205,28.8277,176600.0
2013-12-12 12:00:00,40.15,40.16,40.09,40.14,163600.0,28.8277,28.8349,28.7846,28.8205,163600.0
2013-12-12 12:05:00,40.14,40.17,40.13,40.15,134600.0,28.8205,28.842,28.8133,28.8277,134600.0
2013-12-12 12:10:00,40.15,40.18,40.12,40.13,190100.0,28.8277,28.8492,28.8061,28.8133,190100.0
2013-12-12 12:15:00,40.13,40.15,40.12,40.13,128500.0,28.8133,28.8277,28.8061,28.8133,128500.0
2013-12-12 12:20:00,40.12,40.13,40.05,40.05,454500.0,28.8061,28.8133,28.7559,28.7559,454500.0
2013-12-12 12:25:00,40.06,40.09,40.05,40.09,189400.0,28.7631,28.7846,28.7559,28.7846,189400.0
2013-12-12 12:30:00,40.09,40.09,40.06,40.08,112900.0,28.7846,28.7846,28.7631,28.7774,112900.0
2013-12-12 12:35:00,40.08,40.09,40.07,40.09,162600.0,28.7774,28.7846,28.7702,28.7846,162600.0
2013-12-12 12:40:00,40.09,40.09,40.06,40.08,157200.0,28.7846,28.7846,28.7631,28.7774,157200.0
2013-12-12 12:45:00,40.07,40.13,40.07,40.11,148000.0,28.7702,28.8133,28.7702,28.799,148000.0
2013-12-12 12:50:00,40.11,40.16,40.1,40.16,123900.0,28.799,28.8349,28.7918,28.8349,123900.0
2013-12-12 12:55:00,40.15,40.16,40.12,40.14,189800.0,28.8277,28.8349,28.8061,28.8205,189800.0
2013-12-12 13:00:00,40.13,40.17,40.12,40.13,175900.0,28.8133,28.842,28.8061,28.8133,175900.0
2013-12-12 13:05:00,40.14,40.16,40.13,40.15,108600.0,28.8205,28.8349,28.8133,28.8277,108600.0
2013-12-12 13:10:00,40.14,40.16,40.14,40.15,83800.0,28.8205,28.8349,28.8205,28.8277,83800.0
2013-12-12 13:15:00,40.16,40.2,40.15,40.2,116700.0,28.8349,28.8636,28.8277,28.8636,116700.0
2013-12-12 13:20:00,40.2,40.2,40.17,40.18,124600.0,28.8636,28.8636,28.842,28.8492,124600.0
2013-12-12 13:25:00,40.17,40.17,40.14,40.17,87700.0,28.842,28.842,28.8205,28.842,87700.0
2013-12-12 13:30:00,40.16,40.18,40.14,40.15,180100.0,28.8349,28.8492,28.8205,28.8277,180100.0
2013-12-12 13:35:00,40.15,40.19,40.14,40.18,94000.0,28.8277,28.8564,28.8205,28.8492,94000.0
2013-12-12 13:40:00,40.19,40.19,40.17,40.19,125300.0,28.8564,28.8564,28.842,28.8564,125300.0
2013-12-12 13:45:00,40.19,40.2,40.18,40.18,153100.0,28.8564,28.8636,28.8492,28.8492,153100.0
2013-12-12 13:50:00,40.17,40.19,40.16,40.18,124400.0,28.842,28.8564,28.8349,28.8492,124400.0
2013-12-12 13:55:00,40.19,40.21,40.18,40.21,100500.0,28.8564,28.8708,28.8492,28.8708,100500.0
2013-12-12 14:00:00,40.2,40.25,40.2,40.23,101100.0,28.8636,28.8995,28.8636,28.8851,101100.0
2013-12-12 14:05:00,40.23,40.28,40.22,40.27,178500.0,28.8851,28.921,28.8779,28.9138,178500.0
2013-12-12 14:10:00,40.28,40.32,40.27,40.3,181000.0,28.921,28.9497,28.9138,28.9354,181000.0
2013-12-12 14:15:00,40.3,40.31,40.29,40.3,116800.0,28.9354,28.9426,28.9282,28.9354,116800.0
2013-12-12 14:20:00,40.29,40.32,40.29,40.31,92600.0,28.9282,28.9497,28.9282,28.9426,92600.0
2013-12-12 14:25:00,40.3,40.33,40.3,40.3,103800.0,28.9354,28.9569,28.9354,28.9354,103800.0
2013-12-12 14:30:00,40.3,40.32,40.3,40.31,61300.0,28.9354,28.9497,28.9354,28.9426,61300.0
2013-12-12 14:35:00,40.31,40.32,40.28,40.3,130900.0,28.9426,28.9497,28.921,28.9354,130900.0
2013-12-12 14:40:00,40.29,40.31,40.28,40.3,97900.0,28.9282,28.9426,28.921,28.9354,97900.0
2013-12-12 14:45:00,40.3,40.31,40.27,40.3,198300.0,28.9354,28.9426,28.9138,28.9354,198300.0
2013-12-12 14:50:00,40.31,40.36,40.28,40.34,178400.0,28.9426,28.9785,28.921,28.9641,178400.0
2013-12-12 14:55:00,40.34,40.37,40.34,40.34,187000.0,28.9641,28.9856,28.9641,28.9641,187000.0
2013-12-12 15:00:00,40.34,40.36,40.32,40.33,131500.0,28.9641,28.9785,28.9497,28.9569,131500.0
2013-12-12 15:05:00,40.33,40.35,40.29,40.29,184300.0,28.9569,28.9713,28.9282,28.9282,184300.0
2013-12-12 15:10:00,40.3,40.31,40.27,40.28,104200.0,28.9354,28.9426,28.9138,28.921,104200.0
2013-12-12 15:15:00,40.28,40.29,40.26,40.29,149500.0,28.921,28.9282,28.9067,28.9282,149500.0
2013-12-12 15:20:00,40.28,40.35,40.27,40.33,254700.0,28.921,28.9713,28.9138,28.9569,254700.0
2013-12-12 15:25:00,40.32,40.35,40.32,40.33,143800.0,28.9497,28.9713,28.9497,28.9569,143800.0
2013-12-12 15:30:00,40.32,40.34,40.32,40.33,196200.0,28.9497,28.9641,28.9497,28.9569,196200.0
2013-12-12 15:35:00,40.33,40.34,40.25,40.26,143900.0,28.9569,28.9641,28.8995,28.9067,143900.0
2013-12-12 15:40:00,40.25,40.27,40.23,40.23,432200.0,28.8995,28.9138,28.8851,28.8851,432200.0
2013-12-12 15:45:00,40.23,40.23,40.2,40.22,396400.0,28.8851,28.8851,28.8636,28.8779,396400.0
2013-12-12 15:50:00,40.22,40.23,40.2,40.22,491200.0,28.8779,28.8851,28.8636,28.8779,491200.0
2013-12-12 15:55:00,40.23,40.25,40.18,40.21,808800.0,28.8851,28.8995,28.8492,28.8708,808800.0
2013-12-13 09:30:00,40.36,40.36,40.31,40.33,517600.0,28.9785,28.9785,28.9426,28.9569,517600.0
2013-12-13 09:35:00,40.33,40.39,40.33,40.39,642300.0,28.9569,29.0,28.9569,29.0,642300.0
2013-12-13 09:40:00,40.38,40.39,40.31,40.32,411100.0,28.9928,29.0,28.9426,28.9497,411100.0
2013-12-13 09:45:00,40.32,40.33,40.29,40.3,420000.0,28.9497,28.9569,28.9282,28.9354,420000.0
2013-12-13 09:50:00,40.31,40.31,40.27,40.27,468600.0,28.9426,28.9426,28.9138,28.9138,468600.0
2013-12-13 09:55:00,40.27,40.28,40.24,40.24,340300.0,28.9138,28.921,28.8923,28.8923,340300.0
2013-12-13 10:00:00,40.25,40.3,40.24,40.29,211000.0,28.8995,28.9354,28.8923,28.9282,211000.0
2013-12-13 10:05:00,40.3,40.31,40.26,40.28,166700.0,28.9354,28.9426,28.9067,28.921,166700.0
2013-12-13 10:10:00,40.28,40.28,40.24,40.25,165200.0,28.921,28.921,28.8923,28.8995,165200.0
2013-12-13 10:15:00,40.25,40.26,40.2,40.22,261700.0,28.8995,28.9067,28.8636,28.8779,261700.0
2013-12-13 10:20:00,40.21,40.21,40.18,40.2,288700.0,28.8708,28.8708,28.8492,28.8636,288700.0
2013-12-13 10:25:00,40.2,40.25,40.18,40.25,253800.0,28.8636,28.8995,28.8492,28.8995,253800.0
2013-12-13 10:30:00,40.25,40.27,40.23,40.24,322600.0,28.8995,28.9138,28.8851,28.8923,322600.0
2013-12-13 10:35:00,40.23,40.26,40.23,40.26,132300.0,28.8851,28.9067,28.8851,28.9067,132300.0
2013-12-13 10:40:00,40.25,40.27,40.25,40.26,152200.0,28.8995,28.9138,28.8995,28.9067,152200.0
2013-12-13 10:45:00,40.25,40.27,40.23,40.23,137600.0,28.8995,28.9138,28.8851,28.8851,137600.0
2013-12-13 10:50:00,40.23,40.25,40.22,40.25,155900.0,28.8851,28.8995,28.8779,28.8995,155900.0
2013-12-13 10:55:00,40.25,40.25,40.23,40.24,125000.0,28.8995,28.8995,28.8851,28.8923,125000.0
2013-12-13 11:00:00,40.24,40.24,40.19,40.21,183000.0,28.8923,28.8923,28.8564,28.8708,183000.0
2013-12-13 11:05:00,40.21,40.22,40.2,40.21,87800.0,28.8708,28.8779,28.8636,28.8708,87800.0
2013-12-13 11:10:00,40.21,40.23,40.2,40.22,132000.0,28.8708,28.8851,28.8636,28.8779,132000.0
2013-12-13 11:15:00,40.22,40.26,40.2,40.25,246600.0,28.8779,28.9067,28.8636,28.8995,246600.0
2013-12-13 11:20:00,40.25,40.25,40.21,40.22,146300.0,28.8995,28.8995,28.8708,28.8779,146300.0
2013-12-13 11:25:00,40.22,40.23,40.19,40.19,176900.0,28.8779,28.8851,28.8564,28.8564,176900.0
2013-12-13 11:30:00,40.19,40.21,40.17,40.2,277900.0,28.8564,28.8708,28.842,28.8636,277900.0
2013-12-13 11:35:00,40.19,40.2,40.18,40.19,209900.0,28.8564,28.8636,28.8492,28.8564,209900.0
2013-12-13 11:40:00,40.19,40.2,40.19,40.2,88100.0,28.8564,28.8636,28.8564,28.8636,88100.0
2013-12-13 11:45:00,40.2,40.2,40.16,40.17,719100.0,28.8636,28.8636,28.8349,28.842,719100.0
2013-12-13 11:50:00,40.17,40.18,40.16,40.18,118300.0,28.842,28.8492,28.8349,28.8492,118300.0
2013-12-13 11:55:00,40.18,40.19,40.17,40.18,90300.0,28.8492,28.8564,28.842,28.8492,90300.0
2013-12-13 12:00:00,40.18,40.19,40.17,40.18,139100.0,28.8492,28.8564,28.842,28.8492,139100.0
2013-12-13 12:05:00,40.18,40.19,40.17,40.18,99600.0,28.8492,28.8564,28.842,28.8492,99600.0
2013-12-13 12:10:00,40.19,40.23,40.18,40.23,117600.0,28.8564,28.8851,28.8492,28.8851,117600.0
2013-12-13 12:15:00,40.23,40.23,40.21,40.23,140500.0,28.8851,28.8851,28.8708,28.8851,140500.0
2013-12-13 12:20:00,40.23,40.25,40.22,40.22,117500.0,28.8851,28.8995,28.8779,28.8779,117500.0
2013-12-13 12:25:00,40.23,40.24,40.22,40.24,67500.0,28.8851,28.8923,28.8779,28.8923,67500.0
2013-12-13 12:30:00,40.24,40.25,40.23,40.24,143200.0,28.8923,28.8995,28.8851,28.8923,143200.0
2013-12-13 12:35:00,40.23,40.24,40.23,40.24,58000.0,28.8851,28.8923,28.8851,28.8923,58000.0
2013-12-13 12:40:00,40.24,40.25,40.22,40.23,113800.0,28.8923,28.8995,28.8779,28.8851,113800.0
2013-12-13 12:45:00,40.24,40.24,40.22,40.22,146800.0,28.8923,28.8923,28.8779,28.8779,146800.0
2013-12-13 12:50:00,40.22,40.23,40.21,40.23,79400.0,28.8779,28.8851,28.8708,28.8851,79400.0
2013-12-13 12:55:00,40.22,40.23,40.22,40.22,47900.0,28.8779,28.8851,28.8779,28.8779,47900.0
2013-12-13 13:00:00,40.23,40.24,40.22,40.23,56100.0,28.8851,28.8923,28.8779,28.8851,56100.0
2013-12-13 13:05:00,40.24,40.25,40.23,40.24,64600.0,28.8923,28.8995,28.8851,28.8923,64600.0
2013-12-13 13:10:00,40.24,40.25,40.23,40.25,82600.0,28.8923,28.8995,28.8851,28.8995,82600.0
2013-12-13 13:15:00,40.24,40.25,40.24,40.24,53500.0,28.8923,28.8995,28.8923,28.8923,53500.0
2013-12-13 13:20:00,40.24,40.25,40.23,40.23,90000.0,28.8923,28.8995,28.8851,28.8851,90000.0
2013-12-13 13:25:00,40.23,40.25,40.23,40.25,52100.0,28.8851,28.8995,28.8851,28.8995,52100.0
2013-12-13 13:30:00,40.24,40.3,40.24,40.3,187900.0,28.8923,28.9354,28.8923,28.9354,187900.0
2013-12-13 13:35:00,40.29,40.32,40.29,40.3,110700.0,28.9282,28.9497,28.9282,28.9354,110700.0
2013-12-13 13:40:00,40.3,40.31,40.25,40.26,129400.0,28.9354,28.9426,28.8995,28.9067,129400.0
2013-12-13 13:45:00,40.26,40.28,40.25,40.28,63500.0,28.9067,28.921,28.8995,28.921,63500.0
2013-12-13 13:50:00,40.28,40.3,40.27,40.27,192700.0,28.921,28.9354,28.9138,28.9138,192700.0
2013-12-13 13:55:00,40.27,40.28,40.24,40.24,119500.0,28.9138,28.921,28.8923,28.8923,119500.0
2013-12-13 14:00:00,40.25,40.26,40.22,40.23,161300.0,28.8995,28.9067,28.8779,28.8851,161300.0
2013-12-13 14:05:00,40.23,40.23,40.21,40.23,181200.0,28.8851,28.8851,28.8708,28.8851,181200.0
2013-12-13 14:10:00,40.23,40.23,40.2,40.21,127700.0,28.8851,28.8851,28.8636,28.8708,127700.0
2013-12-13 14:15:00,40.21,40.23,40.2,40.23,256000.0,28.8708,28.8851,28.8636,28.8851,256000.0
2013-12-13 14:20:00,40.22,40.23,40.2,40.21,148400.0,28.8779,28.8851,28.8636,28.8708,148400.0
2013-12-13 14:25:00,40.21,40.23,40.2,40.22,87200.0,28.8708,28.8851,28.8636,28.8779,87200.0
2013-12-13 14:30:00,40.22,40.24,40.21,40.23,153300.0,28.8779,28.8923,28.8708,28.8851,153300.0
2013-12-13 14:35:00,40.24,40.25,40.23,40.25,169600.0,28.8923,28.8995,28.8851,28.8995,169600.0
2013-12-13 14:40:00,40.25,40.26,40.24,40.26,111500.0,28.8995,28.9067,28.8923,28.9067,111500.0
2013-12-13 14:45:00,40.25,40.28,40.25,40.27,157700.0,28.8995,28.921,28.8995,28.9138,157700.0
2013-12-13 14:50:00,40.27,40.29,40.27,40.29,138500.0,28.9138,28.9282,28.9138,28.9282,138500.0
2013-12-13 14:55:00,40.28,40.32,40.28,40.32,89800.0,28.921,28.9497,28.921,28.9497,89800.0
2013-12-13 15:00:00,40.32,40.34,40.32,40.34,81700.0,28.9497,28.9641,28.9497,28.9641,81700.0
2013-12-13 15:05:00,40.33,40.34,40.33,40.34,133600.0,28.9569,28.9641,28.9569,28.9641,133600.0
2013-12-13 15:10:00,40.34,40.35,40.33,40.35,98000.0,28.9641,28.9713,28.9569,28.9713,98000.0
2013-12-13 15:15:00,40.34,40.37,40.34,40.37,128800.0,28.9641,28.9856,28.9641,28.9856,128800.0
2013-12-13 15:20:00,40.37,40.38,40.36,40.38,168000.0,28.9856,28.9928,28.9785,28.9928,168000.0
2013-12-13 15:25:00,40.38,40.42,40.37,40.41,256900.0,28.9928,29.0215,28.9856,29.0144,256900.0
2013-12-13 15:30:00,40.41,40.43,40.37,40.38,289500.0,29.0144,29.0287,28.9856,28.9928,289500.0
2013-12-13 15:35:00,40.38,40.39,40.34,40.35,128300.0,28.9928,29.0,28.9641,28.9713,128300.0
2013-12-13 15:40:00,40.35,40.39,40.34,40.38,205300.0,28.9713,29.0,28.9641,28.9928,205300.0
2013-12-13 15:45:00,40.38,40.4,40.36,40.4,429000.0,28.9928,29.0072,28.9785,29.0072,429000.0
2013-12-13 15:50:00,40.4,40.42,40.39,40.4,276200.0,29.0072,29.0215,29.0,29.0072,276200.0
2013-12-13 15:55:00,40.4,40.4,40.33,40.35,722100.0,29.0072,29.0072,28.9569,28.9713,722100.0
2013-12-16 09:30:00,40.53,40.67,40.52,40.67,502100.0,29.1005,29.201,29.0933,29.201,502100.0
2013-12-16 09:35:00,40.68,40.72,40.67,40.69,418500.0,29.2082,29.2369,29.201,29.2154,418500.0
2013-12-16 09:40:00,40.7,40.74,40.7,40.73,539400.0,29.2226,29.2513,29.2226,29.2441,539400.0
2013-12-16 09:45:00,40.73,40.77,40.73,40.75,201100.0,29.2441,29.2728,29.2441,29.2585,201100.0
2013-12-16 09:50:00,40.75,40.79,40.75,40.79,547100.0,29.2585,29.2872,29.2585,29.2872,547100.0
2013-12-16 09:55:00,40.79,40.81,40.77,40.81,221000.0,29.2872,29.3016,29.2728,29.3016,221000.0
2013-12-16 10:00:00,40.8,40.85,40.8,40.84,447500.0,29.2944,29.3303,29.2944,29.3231,447500.0
2013-12-16 10:05:00,40.84,40.84,40.81,40.81,116700.0,29.3231,29.3231,29.3016,29.3016,116700.0
2013-12-16 10:10:00,40.82,40.83,40.78,40.78,179200.0,29.3087,29.3159,29.28,29.28,179200.0
2013-12-16 10:15:00,40.79,40.79,40.76,40.77,117500.0,29.2872,29.2872,29.2657,29.2728,117500.0
2013-12-16 10:20:00,40.77,40.79,40.75,40.77,281200.0,29.2728,29.2872,29.2585,29.2728,281200.0
2013-12-16 10:25:00,40.77,40.78,40.75,40.76,161600.0,29.2728,29.28,29.2585,29.2657,161600.0
2013-12-16 10:30:00,40.76,40.77,40.71,40.72,117300.0,29.2657,29.2728,29.2298,29.2369,117300.0
2013-12-16 10:35:00,40.72,40.72,40.69,40.69,94800.0,29.2369,29.2369,29.2154,29.2154,94800.0
2013-12-16 10:40:00,40.69,40.71,40.68,40.71,95800.0,29.2154,29.2298,29.2082,29.2298,95800.0
2013-12-16 10:45:00,40.71,40.72,40.68,40.69,63900.0,29.2298,29.2369,29.2082,29.2154,63900.0
2013-12-16 10:50:00,40.68,40.71,40.67,40.71,136200.0,29.2082,29.2298,29.201,29.2298,136200.0
2013-12-16 10:55:00,40.71,40.71,40.66,40.66,173200.0,29.2298,29.2298,29.1939,29.1939,173200.0
2013-12-16 11:00:00,40.66,40.67,40.62,40.64,185400.0,29.1939,29.201,29.1651,29.1795,185400.0
2013-12-16 11:05:00,40.63,40.66,40.63,40.66,96100.0,29.1723,29.1939,29.1723,29.1939,96100.0
2013-12-16 11:10:00,40.66,40.7,40.65,40.7,253700.0,29.1939,29.2226,29.1867,29.2226,253700.0
2013-12-16 11:15:00,40.7,40.72,40.7,40.71,294100.0,29.2226,29.2369,29.2226,29.2298,294100.0
2013-12-16 11:20:00,40.72,40.73,40.71,40.73,507500.0,29.2369,29.2441,29.2298,29.2441,507500.0
2013-12-16 11:25:00,40.73,40.74,40.71,40.73,297000.0,29.2441,29.2513,29.2298,29.2441,297000.0
2013-12-16 11:30:00,40.73,40.76,40.72,40.76,218300.0,29.2441,29.2657,29.2369,29.2657,218300.0
2013-12-16 11:35:00,40.75,40.76,40.72,40.73,164400.0,29.2585,29.2657,29.2369,29.2441,164400.0
2013-12-16 11:40:00,40.72,40.74,40.72,40.72,246400.0,29.2369,29.2513,29.2369,29.2369,246400.0
2013-12-16 11:45:00,40.72,40.74,40.68,40.69,442400.0,29.2369,29.2513,29.2082,29.2154,442400.0
2013-12-16 11:50:00,40.7,40.7,40.68,40.68,214700.0,29.2226,29.2226,29.2082,29.2082,214700.0
2013-12-16 11:55:00,40.68,40.7,40.68,40.68,95800.0,29.2082,29.2226,29.2082,29.2082,95800.0
2013-12-16 12:00:00,40.69,40.69,40.64,40.66,213400.0,29.2154,29.2154,29.1795,29.1939,213400.0
2013-12-16 12:05:00,40.66,40.67,40.63,40.66,122100.0,29.1939,29.201,29.1723,29.1939,122100.0
2013-12-16 12:10:00,40.66,40.67,40.63,40.64,156400.0,29.1939,29.201,29.1723,29.1795,156400.0
2013-12-16 12:15:00,40.64,40.64,40.62,40.63,169500.0,29.1795,29.1795,29.1651,29.1723,169500.0
2013-12-16 12:20:00,40.63,40.64,40.61,40.64,112600.0,29.1723,29.1795,29.158,29.1795,112600.0
2013-12-16 12:25:00,40.63,40.64,40.62,40.63,216800.0,29.1723,29.1795,29.1651,29.1723,216800.0
2013-12-16 12:30:00,40.64,40.64,40.62,40.63,135400.0,29.1795,29.1795,29.1651,29.1723,135400.0
2013-12-16 12:35:00,40.63,40.63,40.62,40.62,181400.0,29.1723,29.1723,29.1651,29.1651,181400.0
2013-12-16 12:40:00,40.63,40.63,40.62,40.63,86500.0,29.1723,29.1723,29.1651,29.1723,86500.0
2013-12-16 12:45:00,40.63,40.63,40.58,40.59,122500.0,29.1723,29.1723,29.1364,29.1436,122500.0
2013-12-16 12:50:00,40.59,40.62,40.58,40.62,111700.0,29.1436,29.1651,29.1364,29.1651,111700.0
2013-12-16 12:55:00,40.62,40.62,40.59,40.6,145100.0,29.1651,29.1651,29.1436,29.1508,145100.0
2013-12-16 13:00:00,40.6,40.61,40.55,40.56,461300.0,29.1508,29.158,29.1149,29.1221,461300.0
2013-12-16 13:05:00,40.55,40.58,40.52,40.57,169100.0,29.1149,29.1364,29.0933,29.1292,169100.0
2013-12-16 13:10:00,40.58,40.58,40.56,40.56,171900.0,29.1364,29.1364,29.1221,29.1221,171900.0
2013-12-16 13:15:00,40.57,40.57,40.55,40.56,87300.0,29.1292,29.1292,29.1149,29.1221,87300.0
2013-12-16 13:20:00,40.57,40.59,40.54,40.59,200800.0,29.1292,29.1436,29.1077,29.1436,200800.0
2013-12-16 13:25:00,40.59,40.61,40.59,40.6,140300.0,29.1436,29.158,29.1436,29.1508,140300.0
2013-12-16 13:30:00,40.6,40.61,40.58,40.59,72600.0,29.1508,29.158,29.1364,29.1436,72600.0
2013-12-16 13:35:00,40.6,40.61,40.59,40.59,180200.0,29.1508,29.158,29.1436,29.1436,180200.0
2013-12-16 13:40:00,40.6,40.61,40.59,40.61,157400.0,29.1508,29.158,29.1436,29.158,157400.0
2013-12-16 13:45:00,40.61,40.61,40.57,40.59,198400.0,29.158,29.158,29.1292,29.1436,198400.0
2013-12-16 13:50:00,40.59,40.62,40.59,40.6,172200.0,29.1436,29.1651,29.1436,29.1508,172200.0
2013-12-16 13:55:00,40.61,40.64,40.6,40.61,232900.0,29.158,29.1795,29.1508,29.158,232900.0
2013-12-16 14:00:00,40.62,40.64,40.6,40.61,86500.0,29.1651,29.1795,29.1508,29.158,86500.0
2013-12-16 14:05:00,40.62,40.65,40.61,40.62,60400.0,29.1651,29.1867,29.158,29.1651,60400.0
2013-12-16 14:10:00,40.61,40.63,40.59,40.62,84300.0,29.158,29.1723,29.1436,29.1651,84300.0
2013-12-16 14:15:00,40.62,40.63,40.58,40.58,100800.0,29.1651,29.1723,29.1364,29.1364,100800.0
2013-12-16 14:20:00,40.59,40.61,40.59,40.59,96900.0,29.1436,29.158,29.1436,29.1436,96900.0
2013-12-16 14:25:00,40.59,40.6,40.58,40.59,71100.0,29.1436,29.1508,29.1364,29.1436,71100.0
2013-12-16 14:30:00,40.6,40.6,40.57,40.57,69200.0,29.1508,29.1508,29.1292,29.1292,69200.0
2013-12-16 14:35:00,40.57,40.6,40.56,40.58,69300.0,29.1292,29.1508,29.1221,29.1364,69300.0
2013-12-16 14:40:00,40.58,40.61,40.58,40.6,82600.0,29.1364,29.158,29.1364,29.1508,82600.0
2013-12-16 14:45:00,40.61,40.63,40.6,40.62,125600.0,29.158,29.1723,29.1508,29.1651,125600.0
2013-12-16 14:50:00,40.61,40.62,40.6,40.6,107900.0,29.158,29.1651,29.1508,29.1508,107900.0
2013-12-16 14:55:00,40.6,40.62,40.59,40.61,151400.0,29.1508,29.1651,29.1436,29.158,151400.0
2013-12-16 15:00:00,40.61,40.61,40.58,40.6,126300.0,29.158,29.158,29.1364,29.1508,126300.0
2013-12-16 15:05:00,40.6,40.61,40.59,40.61,127900.0,29.1508,29.158,29.1436,29.158,127900.0
2013-12-16 15:10:00,40.61,40.62,40.59,40.59,145200.0,29.158,29.1651,29.1436,29.1436,145200.0
2013-12-16 15:15:00,40.59,40.6,40.57,40.59,84000.0,29.1436,29.1508,29.1292,29.1436,84000.0
2013-12-16 15:20:00,40.59,40.59,40.55,40.55,183700.0,29.1436,29.1436,29.1149,29.1149,183700.0
2013-12-16 15:25:00,40.56,40.57,40.55,40.57,120200.0,29.1221,29.1292,29.1149,29.1292,120200.0
2013-12-16 15:30:00,40.57,40.57,40.52,40.53,133000.0,29.1292,29.1292,29.0933,29.1005,133000.0
2013-12-16 15:35:00,40.52,40.56,40.52,40.55,87100.0,29.0933,29.1221,29.0933,29.1149,87100.0
2013-12-16 15:40:00,40.55,40.58,40.53,40.57,234100.0,29.1149,29.1364,29.1005,29.1292,234100.0
2013-12-16 15:45:00,40.57,40.58,40.55,40.57,302900.0,29.1292,29.1364,29.1149,29.1292,302900.0
2013-12-16 15:50:00,40.57,40.59,40.55,40.59,315100.0,29.1292,29.1436,29.1149,29.1436,315100.0
2013-12-16 15:55:00,40.58,40.59,40.54,40.56,533600.0,29.1364,29.1436,29.1077,29.1221,533600.0
2013-12-17 09:30:00,40.51,40.53,40.47,40.48,430400.0,29.0862,29.1005,29.0574,29.0646,430400.0
2013-12-17 09:35:00,40.48,40.48,40.4,40.4,233300.0,29.0646,29.0646,29.0072,29.0072,233300.0
2013-12-17 09:40:00,40.4,40.42,40.38,40.41,431000.0,29.0072,29.0215,28.9928,29.0144,431000.0
2013-12-17 09:45:00,40.41,40.44,40.4,40.42,254700.0,29.0144,29.0359,29.0072,29.0215,254700.0
2013-12-17 09:50:00,40.42,40.42,40.35,40.4,273000.0,29.0215,29.0215,28.9713,29.0072,273000.0
2013-12-17 09:55:00,40.41,40.44,40.39,40.44,190500.0,29.0144,29.0359,29.0,29.0359,190500.0
2013-12-17 10:00:00,40.44,40.48,40.4,40.45,668700.0,29.0359,29.0646,29.0072,29.0431,668700.0
2013-12-17 10:05:00,40.45,40.45,40.41,40.42,139100.0,29.0431,29.0431,29.0144,29.0215,139100.0
2013-12-17 10:10:00,40.42,40.44,40.38,40.44,178900.0,29.0215,29.0359,28.9928,29.0359,178900.0
2013-12-17 10:15:00,40.45,40.45,40.37,40.38,127800.0,29.0431,29.0431,28.9856,28.9928,127800.0
2013-12-17 10:20:00,40.38,40.43,40.38,40.42,152600.0,28.9928,29.0287,28.9928,29.0215,152600.0
2013-12-17 10:25:00,40.41,40.42,40.37,40.38,124500.0,29.0144,29.0215,28.9856,28.9928,124500.0
2013-12-17 10:30:00,40.38,40.38,40.33,40.37,121700.0,28.9928,28.9928,28.9569,28.9856,121700.0
2013-12-17 10:35:00,40.36,40.4,40.36,40.39,146900.0,28.9785,29.0072,28.9785,29.0,146900.0
2013-12-17 10:40:00,40.4,40.41,40.38,40.4,71900.0,29.0072,29.0144,28.9928,29.0072,71900.0
2013-12-17 10:45:00,40.4,40.4,40.3,40.3,317100.0,29.0072,29.0072,28.9354,28.9354,317100.0
2013-12-17 10:50:00,40.3,40.32,40.28,40.31,178900.0,28.9354,28.9497,28.921,28.9426,178900.0
2013-12-17 10:55:00,40.31,40.32,40.29,40.31,151600.0,28.9426,28.9497,28.9282,28.9426,151600.0
2013-12-17 11:00:00,40.3,40.32,40.27,40.31,162500.0,28.9354,28.9497,28.9138,28.9426,162500.0
2013-12-17 11:05:00,40.31,40.34,40.3,40.33,65200.0,28.9426,28.9641,28.9354,28.9569,65200.0
2013-12-17 11:10:00,40.33,40.35,40.31,40.35,139700.0,28.9569,28.9713,28.9426,28.9713,139700.0
2013-12-17 11:15:00,40.34,40.35,40.33,40.34,83800.0,28.9641,28.9713,28.9569,28.9641,83800.0
2013-12-17 11:20:00,40.34,40.37,40.34,40.36,97100.0,28.9641,28.9856,28.9641,28.9785,97100.0
2013-12-17 11:25:00,40.36,40.38,40.31,40.33,151100.0,28.9785,28.9928,28.9426,28.9569,151100.0
2013-12-17 11:30:00,40.33,40.36,40.32,40.34,142400.0,28.9569,28.9785,28.9497,28.9641,142400.0
2013-12-17 11:35:00,40.34,40.37,40.33,40.36,92000.0,28.9641,28.9856,28.9569,28.9785,92000.0
2013-12-17 11:40:00,40.36,40.37,40.35,40.36,60500.0,28.9785,28.9856,28.9713,28.9785,60500.0
2013-12-17 11:45:00,40.36,40.39,40.34,40.38,128300.0,28.9785,29.0,28.9641,28.9928,128300.0
2013-12-17 11:50:00,40.38,40.4,40.36,40.37,97400.0,28.9928,29.0072,28.9785,28.9856,97400.0
2013-12-17 11:55:00,40.37,40.38,40.36,40.37,72900.0,28.9856,28.9928,28.9785,28.9856,72900.0
2013-12-17 12:00:00,40.37,40.4,40.36,40.39,74900.0,28.9856,29.0072,28.9785,29.0,74900.0
2013-12-17 12:05:00,40.39,40.4,40.37,40.37,94700.0,29.0,29.0072,28.9856,28.9856,94700.0
2013-12-17 12:10:00,40.37,40.4,40.35,40.39,109100.0,28.9856,29.0072,28.9713,29.0,109100.0
2013-12-17 12:15:00,40.38,40.4,40.38,40.38,89400.0,28.9928,29.0072,28.9928,28.9928,89400.0
2013-12-17 12:20:00,40.39,40.41,40.37,40.41,1299500.0,29.0,29.0144,28.9856,29.0144,1299500.0
2013-12-17 12:25:00,40.41,40.41,40.38,40.39,150900.0,29.0144,29.0144,28.9928,29.0,150900.0
2013-12-17 12:30:00,40.4,40.42,40.39,40.39,206600.0,29.0072,29.0215,29.0,29.0,206600.0
2013-12-17 12:35:00,40.4,40.4,40.38,40.39,74500.0,29.0072,29.0072,28.9928,29.0,74500.0
2013-12-17 12:40:00,40.39,40.39,40.37,40.39,74200.0,29.0,29.0,28.9856,29.0,74200.0
2013-12-17 12:45:00,40.39,40.39,40.37,40.39,71600.0,29.0,29.0,28.9856,29.0,71600.0
2013-12-17 12:50:00,40.38,40.4,40.38,40.39,66900.0,28.9928,29.0072,28.9928,29.0,66900.0
2013-12-17 12:55:00,40.38,40.39,40.37,40.38,129600.0,28.9928,29.0,28.9856,28.9928,129600.0
2013-12-17 13:00:00,40.38,40.39,40.36,40.37,82400.0,28.9928,29.0,28.9785,28.9856,82400.0
2013-12-17 13:05:00,40.37,40.38,40.35,40.36,135200.0,28.9856,28.9928,28.9713,28.9785,135200.0
2013-12-17 13:10:00,40.36,40.38,40.35,40.35,77400.0,28.9785,28.9928,28.9713,28.9713,77400.0
2013-12-17 13:15:00,40.35,40.36,40.33,40.35,63100.0,28.9713,28.9785,28.9569,28.9713,63100.0
2013-12-17 13:20:00,40.35,40.36,40.34,40.34,81400.0,28.9713,28.9785,28.9641,28.9641,81400.0
2013-12-17 13:25:00,40.34,40.35,40.33,40.35,26200.0,28.9641,28.9713,28.9569,28.9713,26200.0
2013-12-17 13:30:00,40.35,40.36,40.34,40.34,50800.0,28.9713,28.9785,28.9641,28.9641,50800.0
2013-12-17 13:35:00,40.34,40.36,40.34,40.35,68700.0,28.9641,28.9785,28.9641,28.9713,68700.0
2013-12-17 13:40:00,40.34,40.36,40.34,40.34,37800.0,28.9641,28.9785,28.9641,28.9641,37800.0
2013-12-17 13:45:00,40.34,40.35,40.31,40.33,281900.0,28.9641,28.9713,28.9426,28.9569,281900.0
2013-12-17 13:50:00,40.33,40.33,40.32,40.33,199100.0,28.9569,28.9569,28.9497,28.9569,199100.0
2013-12-17 13:55:00,40.33,40.36,40.32,40.35,90900.0,28.9569,28.9785,28.9497,28.9713,90900.0
2013-12-17 14:00:00,40.35,40.38,40.35,40.37,38200.0,28.9713,28.9928,28.9713,28.9856,38200.0
2013-12-17 14:05:00,40.37,40.45,40.35,40.45,108800.0,28.9856,29.0431,28.9713,29.0431,108800.0
2013-12-17 14:10:00,40.44,40.45,40.42,40.42,89900.0,29.0359,29.0431,29.0215,29.0215,89900.0
2013-12-17 14:15:00,40.42,40.43,40.39,40.39,70000.0,29.0215,29.0287,29.0,29.0,70000.0
2013-12-17 14:20:00,40.39,40.42,40.39,40.4,98300.0,29.0,29.0215,29.0,29.0072,98300.0
2013-12-17 14:25:00,40.41,40.42,40.39,40.4,51200.0,29.0144,29.0215,29.0,29.0072,51200.0
2013-12-17 14:30:00,40.4,40.41,40.37,40.4,124200.0,29.0072,29.0144,28.9856,29.0072,124200.0
2013-12-17 14:35:00,40.39,40.4,40.34,40.34,150500.0,29.0,29.0072,28.9641,28.9641,150500.0
2013-12-17 14:40:00,40.34,40.39,40.34,40.39,211200.0,28.9641,29.0,28.9641,29.0,211200.0
2013-12-17 14:45:00,40.38,40.39,40.36,40.36,358300.0,28.9928,29.0,28.9785,28.9785,358300.0
2013-12-17 14:50:00,40.37,40.37,40.34,40.35,98000.0,28.9856,28.9856,28.9641,28.9713,98000.0
2013-12-17 14:55:00,40.35,40.37,40.35,40.36,58700.0,28.9713,28.9856,28.9713,28.9785,58700.0
2013-12-17 15:00:00,40.36,40.39,40.36,40.38,137300.0,28.9785,29.0,28.9785,28.9928,137300.0
2013-12-17 15:05:00,40.37,40.39,40.36,40.39,77100.0,28.9856,29.0,28.9785,29.0,77100.0
2013-12-17 15:10:00,40.39,40.4,40.38,40.39,105400.0,29.0,29.0072,28.9928,29.0,105400.0
2013-12-17 15:15:00,40.39,40.4,40.38,40.38,207900.0,29.0,29.0072,28.9928,28.9928,207900.0
2013-12-17 15:20:00,40.38,40.39,40.36,40.38,164900.0,28.9928,29.0,28.9785,28.9928,164900.0
2013-12-17 15:25:00,40.37,40.39,40.36,40.38,102900.0,28.9856,29.0,28.9785,28.9928,102900.0
2013-12-17 15:30:00,40.38,40.41,40.33,40.33,431900.0,28.9928,29.0144,28.9569,28.9569,431900.0
2013-12-17 15:35:00,40.33,40.34,40.31,40.33,211300.0,28.9569,28.9641,28.9426,28.9569,211300.0
2013-12-17 15:40:00,40.32,40.33,40.27,40.28,197800.0,28.9497,28.9569,28.9138,28.921,197800.0
2013-12-17 15:45:00,40.27,40.28,40.25,40.25,213600.0,28.9138,28.921,28.8995,28.8995,213600.0
2013-12-17 15:50:00,40.25,40.26,40.2,40.24,771800.0,28.8995,28.9067,28.8636,28.8923,771800.0
2013-12-17 15:55:00,40.25,40.27,40.23,40.27,818800.0,28.8995,28.9138,28.8851,28.9138,818800.0
2013-12-18 09:30:00,40.46,40.47,40.4,40.41,804900.0,29.0503,29.0574,29.0072,29.0144,804900.0
2013-12-18 09:35:00,40.41,40.48,40.41,40.44,526900.0,29.0144,29.0646,29.0144,29.0359,526900.0
2013-12-18 09:40:00,40.45,40.47,40.43,40.44,222300.0,29.0431,29.0574,29.0287,29.0359,222300.0
2013-12-18 09:45:00,40.45,40.47,40.4,40.44,610700.0,29.0431,29.0574,29.0072,29.0359,610700.0
2013-12-18 09:50:00,40.45,40.46,40.4,40.42,252500.0,29.0431,29.0503,29.0072,29.0215,252500.0
2013-12-18 09:55:00,40.43,40.45,40.42,40.44,128300.0,29.0287,29.0431,29.0215,29.0359,128300.0
2013-12-18 10:00:00,40.44,40.45,40.42,40.44,162800.0,29.0359,29.0431,29.0215,29.0359,162800.0
2013-12-18 10:05:00,40.45,40.48,40.43,40.48,90600.0,29.0431,29.0646,29.0287,29.0646,90600.0
2013-12-18 10:10:00,40.48,40.48,40.45,40.47,191800.0,29.0646,29.0646,29.0431,29.0574,191800.0
2013-12-18 10:15:00,40.46,40.47,40.45,40.46,206200.0,29.0503,29.0574,29.0431,29.0503,206200.0
2013-12-18 10:20:00,40.46,40.46,40.41,40.41,215100.0,29.0503,29.0503,29.0144,29.0144,215100.0
2013-12-18 10:25:00,40.41,40.43,40.41,40.41,82800.0,29.0144,29.0287,29.0144,29.0144,82800.0
2013-12-18 10:30:00,40.41,40.44,40.41,40.43,289300.0,29.0144,29.0359,29.0144,29.0287,289300.0
2013-12-18 10:35:00,40.43,40.44,40.42,40.43,178600.0,29.0287,29.0359,29.0215,29.0287,178600.0
2013-12-18 10:40:00,40.43,40.45,40.4,40.41,344800.0,29.0287,29.0431,29.0072,29.0144,344800.0
2013-12-18 10:45:00,40.41,40.41,40.38,40.39,205900.0,29.0144,29.0144,28.9928,29.0,205900.0
2013-12-18 10:50:00,40.38,40.39,40.35,40.37,335700.0,28.9928,29.0,28.9713,28.9856,335700.0
2013-12-18 10:55:00,40.37,40.41,40.36,40.37,352400.0,28.9856,29.0144,28.9785,28.9856,352400.0
2013-12-18 11:00:00,40.38,40.39,40.35,40.36,173900.0,28.9928,29.0,28.9713,28.9785,173900.0
2013-12-18 11:05:00,40.37,40.37,40.33,40.35,327600.0,28.9856,28.9856,28.9569,28.9713,327600.0
2013-12-18 11:10:00,40.35,40.36,40.34,40.34,215600.0,28.9713,28.9785,28.9641,28.9641,215600.0
2013-12-18 11:15:00,40.35,40.38,40.34,40.38,172600.0,28.9713,28.9928,28.9641,28.9928,172600.0
2013-12-18 11:20:00,40.38,40.38,40.35,40.35,66200.0,28.9928,28.9928,28.9713,28.9713,66200.0
2013-12-18 11:25:00,40.36,40.36,40.27,40.27,484500.0,28.9785,28.9785,28.9138,28.9138,484500.0
2013-12-18 11:30:00,40.27,40.3,40.25,40.25,192200.0,28.9138,28.9354,28.8995,28.8995,192200.0
2013-12-18 11:35:00,40.25,40.26,40.23,40.24,160200.0,28.8995,28.9067,28.8851,28.8923,160200.0
2013-12-18 11:40:00,40.24,40.25,40.19,40.22,172900.0,28.8923,28.8995,28.8564,28.8779,172900.0
2013-12-18 11:45:00,40.23,40.25,40.21,40.23,170500.0,28.8851,28.8995,28.8708,28.8851,170500.0
2013-12-18 11:50:00,40.23,40.23,40.19,40.2,289900.0,28.8851,28.8851,28.8564,28.8636,289900.0
2013-12-18 11:55:00,40.2,40.21,40.19,40.2,184100.0,28.8636,28.8708,28.8564,28.8636,184100.0
2013-12-18 12:00:00,40.2,40.22,40.19,40.21,176300.0,28.8636,28.8779,28.8564,28.8708,176300.0
2013-12-18 12:05:00,40.22,40.22,40.19,40.19,101800.0,28.8779,28.8779,28.8564,28.8564,101800.0
2013-12-18 12:10:00,40.19,40.21,40.19,40.21,271300.0,28.8564,28.8708,28.8564,28.8708,271300.0
2013-12-18 12:15:00,40.21,40.22,40.19,40.2,211800.0,28.8708,28.8779,28.8564,28.8636,211800.0
2013-12-18 12:20:00,40.19,40.2,40.18,40.2,226100.0,28.8564,28.8636,28.8492,28.8636,226100.0
2013-12-18 12:25:00,40.2,40.2,40.17,40.2,228200.0,28.8636,28.8636,28.842,28.8636,228200.0
2013-12-18 12:30:00,40.19,40.2,40.17,40.18,124300.0,28.8564,28.8636,28.842,28.8492,124300.0
2013-12-18 12:35:00,40.17,40.18,40.16,40.18,74800.0,28.842,28.8492,28.8349,28.8492,74800.0
2013-12-18 12:40:00,40.18,40.18,40.16,40.17,149000.0,28.8492,28.8492,28.8349,28.842,149000.0
2013-12-18 12:45:00,40.18,40.18,40.17,40.17,127900.0,28.8492,28.8492,28.842,28.842,127900.0
2013-12-18 12:50:00,40.17,40.18,40.17,40.17,50300.0,28.842,28.8492,28.842,28.842,50300.0
2013-12-18 12:55:00,40.18,40.18,40.13,40.14,309400.0,28.8492,28.8492,28.8133,28.8205,309400.0
2013-12-18 13:00:00,40.14,40.14,40.08,40.1,187000.0,28.8205,28.8205,28.7774,28.7918,187000.0
2013-12-18 13:05:00,40.1,40.15,40.1,40.12,172700.0,28.7918,28.8277,28.7918,28.8061,172700.0
2013-12-18 13:10:00,40.13,40.14,40.05,40.06,265300.0,28.8133,28.8205,28.7559,28.7631,265300.0
2013-12-18 13:15:00,40.06,40.09,40.05,40.09,372400.0,28.7631,28.7846,28.7559,28.7846,372400.0
2013-12-18 13:20:00,40.08,40.1,40.07,40.1,182200.0,28.7774,28.7918,28.7702,28.7918,182200.0
2013-12-18 13:25:00,40.09,40.14,40.08,40.13,240000.0,28.7846,28.8205,28.7774,28.8133,240000.0
2013-12-18 13:30:00,40.14,40.15,40.11,40.11,112100.0,28.8205,28.8277,28.799,28.799,112100.0
2013-12-18 13:35:00,40.1,40.13,40.09,40.13,176900.0,28.7918,28.8133,28.7846,28.8133,176900.0
2013-12-18 13:40:00,40.14,40.14,40.11,40.12,114300.0,28.8205,28.8205,28.799,28.8061,114300.0
2013-12-18 13:45:00,40.12,40.14,40.12,40.14,68900.0,28.8061,28.8205,28.8061,28.8205,68900.0
2013-12-18 13:50:00,40.14,40.17,40.13,40.16,130600.0,28.8205,28.842,28.8133,28.8349,130600.0
2013-12-18 13:55:00,40.16,40.19,40.1,40.15,405000.0,28.8349,28.8564,28.7918,28.8277,405000.0
2013-12-18 14:00:00,40.15,40.36,39.8,40.32,2125300.0,28.8277,28.9785,28.5764,28.9497,2125300.0
2013-12-18 14:05:00,40.32,41.05,40.32,40.95,2102500.0,28.9497,29.4739,28.9497,29.4021,2102500.0
2013-12-18 14:10:00,40.94,40.96,40.59,40.59,1125600.0,29.3949,29.4093,29.1436,29.1436,1125600.0
2013-12-18 14:15:00,40.59,40.81,40.58,40.81,1057500.0,29.1436,29.3016,29.1364,29.3016,1057500.0
2013-12-18 14:20:00,40.8,41.01,40.8,41.01,1482100.0,29.2944,29.4452,29.2944,29.4452,1482100.0
2013-12-18 14:25:00,41.01,41.02,40.85,40.94,317400.0,29.4452,29.4523,29.3303,29.3949,317400.0
2013-12-18 14:30:00,40.93,41.08,40.91,41.08,305600.0,29.3877,29.4954,29.3734,29.4954,305600.0
2013-12-18 14:35:00,41.08,41.38,41.07,41.38,926900.0,29.4954,29.7108,29.4882,29.7108,926900.0
2013-12-18 14:40:00,41.38,41.38,41.2,41.25,2010900.0,29.7108,29.7108,29.5816,29.6175,2010900.0
2013-12-18 14:45:00,41.25,41.29,41.09,41.12,2078400.0,29.6175,29.6462,29.5026,29.5241,2078400.0
2013-12-18 14:50:00,41.12,41.13,41.05,41.09,1356500.0,29.5241,29.5313,29.4739,29.5026,1356500.0
2013-12-18 14:55:00,41.09,41.16,41.06,41.08,1095300.0,29.5026,29.5529,29.4811,29.4954,1095300.0
2013-12-18 15:00:00,41.09,41.13,41.04,41.07,1027000.0,29.5026,29.5313,29.4667,29.4882,1027000.0
2013-12-18 15:05:00,41.07,41.12,40.98,41.03,691400.0,29.4882,29.5241,29.4236,29.4595,691400.0
2013-12-18 15:10:00,41.02,41.14,41.02,41.12,866200.0,29.4523,29.5385,29.4523,29.5241,866200.0
2013-12-18 15:15:00,41.12,41.18,41.11,41.14,635000.0,29.5241,29.5672,29.517,29.5385,635000.0
2013-12-18 15:20:00,41.15,41.17,41.07,41.08,858500.0,29.5457,29.56,29.4882,29.4954,858500.0
2013-12-18 15:25:00,41.08,41.08,40.96,41.0,473900.0,29.4954,29.4954,29.4093,29.438,473900.0
2013-12-18 15:30:00,41.01,41.03,40.96,40.97,629800.0,29.4452,29.4595,29.4093,29.4164,629800.0
2013-12-18 15:35:00,40.98,41.05,40.91,41.02,771700.0,29.4236,29.4739,29.3734,29.4523,771700.0
2013-12-18 15:40:00,41.02,41.07,40.97,40.99,394600.0,29.4523,29.4882,29.4164,29.4308,394600.0
2013-12-18 15:45:00,40.98,41.01,40.79,40.79,428000.0,29.4236,29.4452,29.2872,29.2872,428000.0
2013-12-18 15:50:00,40.79,40.88,40.79,40.85,304500.0,29.2872,29.3518,29.2872,29.3303,304500.0
2013-12-18 15:55:00,40.84,40.94,40.83,40.93,1067900.0,29.3231,29.3949,29.3159,29.3877,1067900.0
2013-12-19 09:30:00,40.2,40.28,40.18,40.28,702100.0,28.8636,28.921,28.8492,28.921,702100.0
2013-12-19 09:35:00,40.27,40.31,40.25,40.28,589300.0,28.9138,28.9426,28.8995,28.921,589300.0
2013-12-19 09:40:00,40.28,40.29,40.21,40.24,566800.0,28.921,28.9282,28.8708,28.8923,566800.0
2013-12-19 09:45:00,40.24,40.28,40.22,40.22,320200.0,28.8923,28.921,28.8779,28.8779,320200.0
2013-12-19 09:50:00,40.22,40.22,40.17,40.19,268700.0,28.8779,28.8779,28.842,28.8564,268700.0
2013-12-19 09:55:00,40.19,40.19,40.16,40.16,191300.0,28.8564,28.8564,28.8349,28.8349,191300.0
2013-12-19 10:00:00,40.16,40.19,40.1,40.11,646600.0,28.8349,28.8564,28.7918,28.799,646600.0
2013-12-19 10:05:00,40.11,40.12,40.04,40.07,410400.0,28.799,28.8061,28.7487,28.7702,410400.0
2013-12-19 10:10:00,40.08,40.08,39.97,39.97,527900.0,28.7774,28.7774,28.6984,28.6984,527900.0
2013-12-19 10:15:00,39.97,39.98,39.93,39.98,696500.0,28.6984,28.7056,28.6697,28.7056,696500.0
2013-12-19 10:20:00,39.97,40.04,39.96,40.04,265000.0,28.6984,28.7487,28.6913,28.7487,265000.0
2013-12-19 10:25:00,40.04,40.09,40.03,40.07,218700.0,28.7487,28.7846,28.7415,28.7702,218700.0
2013-12-19 10:30:00,40.07,40.13,40.07,40.12,222300.0,28.7702,28.8133,28.7702,28.8061,222300.0
2013-12-19 10:35:00,40.11,40.12,40.09,40.1,249500.0,28.799,28.8061,28.7846,28.7918,249500.0
2013-12-19 10:40:00,40.1,40.13,40.09,40.13,598400.0,28.7918,28.8133,28.7846,28.8133,598400.0
2013-12-19 10:45:00,40.13,40.16,40.11,40.13,478800.0,28.8133,28.8349,28.799,28.8133,478800.0
2013-12-19 10:50:00,40.13,40.14,40.11,40.14,152700.0,28.8133,28.8205,28.799,28.8205,152700.0
2013-12-19 10:55:00,40.14,40.16,40.12,40.14,175600.0,28.8205,28.8349,28.8061,28.8205,175600.0
2013-12-19 11:00:00,40.15,40.17,40.14,40.16,222600.0,28.8277,28.842,28.8205,28.8349,222600.0
2013-12-19 11:05:00,40.16,40.18,40.16,40.17,135400.0,28.8349,28.8492,28.8349,28.842,135400.0
2013-12-19 11:10:00,40.17,40.17,40.15,40.15,181800.0,28.842,28.842,28.8277,28.8277,181800.0
2013-12-19 11:15:00,40.15,40.16,40.14,40.15,80300.0,28.8277,28.8349,28.8205,28.8277,80300.0
2013-12-19 11:20:00,40.14,40.17,40.14,40.16,223900.0,28.8205,28.842,28.8205,28.8349,223900.0
2013-12-19 11:25:00,40.16,40.18,40.14,40.18,218500.0,28.8349,28.8492,28.8205,28.8492,218500.0
2013-12-19 11:30:00,40.18,40.21,40.17,40.2,241100.0,28.8492,28.8708,28.842,28.8636,241100.0
2013-12-19 11:35:00,40.2,40.21,40.19,40.19,152200.0,28.8636,28.8708,28.8564,28.8564,152200.0
2013-12-19 11:40:00,40.19,40.2,40.18,40.2,167400.0,28.8564,28.8636,28.8492,28.8636,167400.0
2013-12-19 11:45:00,40.19,40.2,40.17,40.18,100000.0,28.8564,28.8636,28.842,28.8492,100000.0
2013-12-19 11:50:00,40.18,40.19,40.17,40.18,267600.0,28.8492,28.8564,28.842,28.8492,267600.0
2013-12-19 11:55:00,40.19,40.2,40.18,40.18,175300.0,28.8564,28.8636,28.8492,28.8492,175300.0
2013-12-19 12:00:00,40.18,40.19,40.13,40.14,651100.0,28.8492,28.8564,28.8133,28.8205,651100.0
2013-12-19 12:05:00,40.14,40.17,40.14,40.15,141700.0,28.8205,28.842,28.8205,28.8277,141700.0
2013-12-19 12:10:00,40.15,40.17,40.14,40.16,94100.0,28.8277,28.842,28.8205,28.8349,94100.0
2013-12-19 12:15:00,40.16,40.18,40.15,40.17,123300.0,28.8349,28.8492,28.8277,28.842,123300.0
2013-12-19 12:20:00,40.17,40.18,40.16,40.17,124500.0,28.842,28.8492,28.8349,28.842,124500.0
2013-12-19 12:25:00,40.18,40.19,40.17,40.18,56800.0,28.8492,28.8564,28.842,28.8492,56800.0
2013-12-19 12:30:00,40.18,40.21,40.18,40.21,134500.0,28.8492,28.8708,28.8492,28.8708,134500.0
2013-12-19 12:35:00,40.21,40.21,40.17,40.17,123400.0,28.8708,28.8708,28.842,28.842,123400.0
2013-12-19 12:40:00,40.18,40.2,40.17,40.2,73400.0,28.8492,28.8636,28.842,28.8636,73400.0
2013-12-19 12:45:00,40.2,40.21,40.19,40.2,121800.0,28.8636,28.8708,28.8564,28.8636,121800.0
2013-12-19 12:50:00,40.21,40.22,40.19,40.22,106100.0,28.8708,28.8779,28.8564,28.8779,106100.0
2013-12-19 12:55:00,40.22,40.26,40.22,40.25,105400.0,28.8779,28.9067,28.8779,28.8995,105400.0
2013-12-19 13:00:00,40.24,40.25,40.21,40.22,150200.0,28.8923,28.8995,28.8708,28.8779,150200.0
2013-12-19 13:05:00,40.22,40.29,40.21,40.29,104100.0,28.8779,28.9282,28.8708,28.9282,104100.0
2013-12-19 13:10:00,40.28,40.29,40.24,40.24,248200.0,28.921,28.9282,28.8923,28.8923,248200.0
2013-12-19 13:15:00,40.24,40.3,40.24,40.28,161600.0,28.8923,28.9354,28.8923,28.921,161600.0
2013-12-19 13:20:00,40.28,40.3,40.27,40.3,55800.0,28.921,28.9354,28.9138,28.9354,55800.0
2013-12-19 13:25:00,40.3,40.31,40.29,40.31,113900.0,28.9354,28.9426,28.9282,28.9426,113900.0
2013-12-19 13:30:00,40.3,40.33,40.3,40.31,78000.0,28.9354,28.9569,28.9354,28.9426,78000.0
2013-12-19 13:35:00,40.31,40.32,40.3,40.31,75100.0,28.9426,28.9497,28.9354,28.9426,75100.0
2013-12-19 13:40:00,40.3,40.34,40.3,40.33,97400.0,28.9354,28.9641,28.9354,28.9569,97400.0
2013-12-19 13:45:00,40.33,40.34,40.28,40.31,198800.0,28.9569,28.9641,28.921,28.9426,198800.0
2013-12-19 13:50:00,40.3,40.33,40.3,40.32,94700.0,28.9354,28.9569,28.9354,28.9497,94700.0
2013-12-19 13:55:00,40.31,40.33,40.31,40.33,98900.0,28.9426,28.9569,28.9426,28.9569,98900.0
2013-12-19 14:00:00,40.33,40.34,40.31,40.33,130000.0,28.9569,28.9641,28.9426,28.9569,130000.0
2013-12-19 14:05:00,40.33,40.35,40.33,40.33,222000.0,28.9569,28.9713,28.9569,28.9569,222000.0
2013-12-19 14:10:00,40.34,40.34,40.32,40.32,819800.0,28.9641,28.9641,28.9497,28.9497,819800.0
2013-12-19 14:15:00,40.33,40.33,40.3,40.31,240800.0,28.9569,28.9569,28.9354,28.9426,240800.0
2013-12-19 14:20:00,40.31,40.31,40.28,40.29,162200.0,28.9426,28.9426,28.921,28.9282,162200.0
2013-12-19 14:25:00,40.29,40.31,40.28,40.28,346700.0,28.9282,28.9426,28.921,28.921,346700.0
2013-12-19 14:30:00,40.28,40.32,40.28,40.31,147600.0,28.921,28.9497,28.921,28.9426,147600.0
2013-12-19 14:35:00,40.3,40.32,40.28,40.3,124800.0,28.9354,28.9497,28.921,28.9354,124800.0
2013-12-19 14:40:00,40.3,40.31,40.28,40.29,255000.0,28.9354,28.9426,28.921,28.9282,255000.0
2013-12-19 14:45:00,40.29,40.3,40.27,40.27,274300.0,28.9282,28.9354,28.9138,28.9138,274300.0
2013-12-19 14:50:00,40.27,40.3,40.27,40.3,159900.0,28.9138,28.9354,28.9138,28.9354,159900.0
2013-12-19 14:55:00,40.3,40.32,40.29,40.31,269800.0,28.9354,28.9497,28.9282,28.9426,269800.0
2013-12-19 15:00:00,40.32,40.37,40.31,40.36,116500.0,28.9497,28.9856,28.9426,28.9785,116500.0
2013-12-19 15:05:00,40.36,40.36,40.32,40.33,227200.0,28.9785,28.9785,28.9497,28.9569,227200.0
2013-12-19 15:10:00,40.34,40.35,40.32,40.34,124600.0,28.9641,28.9713,28.9497,28.9641,124600.0
2013-12-19 15:15:00,40.35,40.39,40.33,40.36,154600.0,28.9713,29.0,28.9569,28.9785,154600.0
2013-12-19 15:20:00,40.36,40.38,40.34,40.37,126300.0,28.9785,28.9928,28.9641,28.9856,126300.0
2013-12-19 15:25:00,40.38,40.38,40.34,40.34,123600.0,28.9928,28.9928,28.9641,28.9641,123600.0
2013-12-19 15:30:00,40.34,40.37,40.33,40.34,148000.0,28.9641,28.9856,28.9569,28.9641,148000.0
2013-12-19 15:35:00,40.34,40.37,40.34,40.37,129300.0,28.9641,28.9856,28.9641,28.9856,129300.0
2013-12-19 15:40:00,40.37,40.39,40.34,40.34,321400.0,28.9856,29.0,28.9641,28.9641,321400.0
2013-12-19 15:45:00,40.33,40.33,40.28,40.28,414000.0,28.9569,28.9569,28.921,28.921,414000.0
2013-12-19 15:50:00,40.29,40.3,40.25,40.25,359000.0,28.9282,28.9354,28.8995,28.8995,359000.0
2013-12-19 15:55:00,40.24,40.28,40.23,40.27,1256700.0,28.8923,28.921,28.8851,28.9138,1256700.0
2013-12-20 09:30:00,40.08,40.09,40.04,40.07,661900.0,28.933,28.9402,28.9041,28.9258,661900.0
2013-12-20 09:35:00,40.08,40.08,40.04,40.04,335600.0,28.933,28.933,28.9041,28.9041,335600.0
2013-12-20 09:40:00,40.04,40.09,40.03,40.08,542600.0,28.9041,28.9402,28.8969,28.933,542600.0
2013-12-20 09:45:00,40.09,40.12,40.08,40.08,256700.0,28.9402,28.9619,28.933,28.933,256700.0
2013-12-20 09:50:00,40.08,40.09,40.07,40.08,242200.0,28.933,28.9402,28.9258,28.933,242200.0
2013-12-20 09:55:00,40.08,40.08,40.07,40.08,197500.0,28.933,28.933,28.9258,28.933,197500.0
2013-12-20 10:00:00,40.08,40.09,40.03,40.03,444400.0,28.933,28.9402,28.8969,28.8969,444400.0
2013-12-20 10:05:00,40.03,40.09,40.03,40.07,330700.0,28.8969,28.9402,28.8969,28.9258,330700.0
2013-12-20 10:10:00,40.07,40.07,40.05,40.07,245100.0,28.9258,28.9258,28.9114,28.9258,245100.0
2013-12-20 10:15:00,40.07,40.07,40.06,40.06,116900.0,28.9258,28.9258,28.9186,28.9186,116900.0
2013-12-20 10:20:00,40.06,40.11,40.04,40.1,679000.0,28.9186,28.9547,28.9041,28.9474,679000.0
2013-12-20 10:25:00,40.1,40.13,40.09,40.13,340800.0,28.9474,28.9691,28.9402,28.9691,340800.0
2013-12-20 10:30:00,40.12,40.16,40.12,40.16,311200.0,28.9619,28.9908,28.9619,28.9908,311200.0
2013-12-20 10:35:00,40.15,40.22,40.15,40.22,141300.0,28.9835,29.0341,28.9835,29.0341,141300.0
2013-12-20 10:40:00,40.21,40.22,40.18,40.21,140300.0,29.0269,29.0341,29.0052,29.0269,140300.0
2013-12-20 10:45:00,40.21,40.24,40.2,40.23,104000.0,29.0269,29.0485,29.0196,29.0413,104000.0
2013-12-20 10:50:00,40.23,40.25,40.19,40.22,116700.0,29.0413,29.0557,29.0124,29.0341,116700.0
2013-12-20 10:55:00,40.22,40.23,40.19,40.2,210500.0,29.0341,29.0413,29.0124,29.0196,210500.0
2013-12-20 11:00:00,40.19,40.23,40.19,40.23,130000.0,29.0124,29.0413,29.0124,29.0413,130000.0
2013-12-20 11:05:00,40.23,40.24,40.21,40.22,133800.0,29.0413,29.0485,29.0269,29.0341,133800.0
2013-12-20 11:10:00,40.22,40.23,40.21,40.23,198500.0,29.0341,29.0413,29.0269,29.0413,198500.0
2013-12-20 11:15:00,40.22,40.24,40.2,40.21,163100.0,29.0341,29.0485,29.0196,29.0269,163100.0
2013-12-20 11:20:00,40.21,40.23,40.2,40.21,121300.0,29.0269,29.0413,29.0196,29.0269,121300.0
2013-12-20 11:25:00,40.22,40.23,40.17,40.18,387100.0,29.0341,29.0413,28.998,29.0052,387100.0
2013-12-20 11:30:00,40.18,40.23,40.18,40.19,210100.0,29.0052,29.0413,29.0052,29.0124,210100.0
2013-12-20 11:35:00,40.19,40.22,40.17,40.22,255400.0,29.0124,29.0341,28.998,29.0341,255400.0
2013-12-20 11:40:00,40.22,40.22,40.2,40.21,228100.0,29.0341,29.0341,29.0196,29.0269,228100.0
2013-12-20 11:45:00,40.21,40.22,40.19,40.19,124500.0,29.0269,29.0341,29.0124,29.0124,124500.0
2013-12-20 11:50:00,40.2,40.22,40.19,40.22,322700.0,29.0196,29.0341,29.0124,29.0341,322700.0
2013-12-20 11:55:00,40.21,40.21,40.19,40.21,283600.0,29.0269,29.0269,29.0124,29.0269,283600.0
2013-12-20 12:00:00,40.2,40.21,40.18,40.18,77700.0,29.0196,29.0269,29.0052,29.0052,77700.0
2013-12-20 12:05:00,40.18,40.2,40.17,40.17,282200.0,29.0052,29.0196,28.998,28.998,282200.0
2013-12-20 12:10:00,40.18,40.18,40.16,40.17,177900.0,29.0052,29.0052,28.9908,28.998,177900.0
2013-12-20 12:15:00,40.16,40.17,40.14,40.15,240000.0,28.9908,28.998,28.9763,28.9835,240000.0
2013-12-20 12:20:00,40.14,40.15,40.11,40.12,331400.0,28.9763,28.9835,28.9547,28.9619,331400.0
2013-12-20 12:25:00,40.11,40.13,40.11,40.13,354700.0,28.9547,28.9691,28.9547,28.9691,354700.0
2013-12-20 12:30:00,40.12,40.14,40.12,40.14,164400.0,28.9619,28.9763,28.9619,28.9763,164400.0
2013-12-20 12:35:00,40.14,40.14,40.11,40.12,114200.0,28.9763,28.9763,28.9547,28.9619,114200.0
2013-12-20 12:40:00,40.11,40.12,40.1,40.11,75500.0,28.9547,28.9619,28.9474,28.9547,75500.0
2013-12-20 12:45:00,40.1,40.11,40.1,40.11,120900.0,28.9474,28.9547,28.9474,28.9547,120900.0
2013-12-20 12:50:00,40.1,40.11,40.1,40.11,105900.0,28.9474,28.9547,28.9474,28.9547,105900.0
2013-12-20 12:55:00,40.11,40.12,40.09,40.09,187500.0,28.9547,28.9619,28.9402,28.9402,187500.0
2013-12-20 13:00:00,40.09,40.1,40.08,40.08,190200.0,28.9402,28.9474,28.933,28.933,190200.0
2013-12-20 13:05:00,40.08,40.09,40.07,40.07,91700.0,28.933,28.9402,28.9258,28.9258,91700.0
2013-12-20 13:10:00,40.07,40.08,40.05,40.05,191000.0,28.9258,28.933,28.9114,28.9114,191000.0
2013-12-20 13:15:00,40.05,40.06,40.05,40.06,55800.0,28.9114,28.9186,28.9114,28.9186,55800.0
2013-12-20 13:20:00,40.05,40.06,40.05,40.06,110500.0,28.9114,28.9186,28.9114,28.9186,110500.0
2013-12-20 13:25:00,40.05,40.06,40.05,40.05,62100.0,28.9114,28.9186,28.9114,28.9114,62100.0
2013-12-20 13:30:00,40.05,40.05,40.02,40.02,149100.0,28.9114,28.9114,28.8897,28.8897,149100.0
2013-12-20 13:35:00,40.02,40.03,40.0,40.01,222900.0,28.8897,28.8969,28.8753,28.8825,222900.0
2013-12-20 13:40:00,40.01,40.02,40.0,40.02,165300.0,28.8825,28.8897,28.8753,28.8897,165300.0
2013-12-20 13:45:00,40.01,40.03,40.0,40.02,378700.0,28.8825,28.8969,28.8753,28.8897,378700.0
2013-12-20 13:50:00,40.02,40.03,40.01,40.02,124500.0,28.8897,28.8969,28.8825,28.8897,124500.0
2013-12-20 13:55:00,40.01,40.05,40.01,40.04,53900.0,28.8825,28.9114,28.8825,28.9041,53900.0
2013-12-20 14:00:00,40.04,40.05,40.02,40.02,180700.0,28.9041,28.9114,28.8897,28.8897,180700.0
2013-12-20 14:05:00,40.02,40.04,40.02,40.04,122500.0,28.8897,28.9041,28.8897,28.9041,122500.0
2013-12-20 14:10:00,40.03,40.04,40.02,40.02,93400.0,28.8969,28.9041,28.8897,28.8897,93400.0
2013-12-20 14:15:00,40.02,40.03,40.01,40.02,196300.0,28.8897,28.8969,28.8825,28.8897,196300.0
2013-12-20 14:20:00,40.02,40.03,39.99,40.0,144500.0,28.8897,28.8969,28.868,28.8753,144500.0
2013-12-20 14:25:00,39.99,40.0,39.98,39.98,141400.0,28.868,28.8753,28.8608,28.8608,141400.0
2013-12-20 14:30:00,39.98,39.98,39.95,39.95,225300.0,28.8608,28.8608,28.8392,28.8392,225300.0
2013-12-20 14:35:00,39.95,39.96,39.94,39.94,125200.0,28.8392,28.8464,28.8319,28.8319,125200.0
2013-12-20 14:40:00,39.95,40.02,39.94,40.02,409800.0,28.8392,28.8897,28.8319,28.8897,409800.0
2013-12-20 14:45:00,40.02,40.03,39.98,39.98,174500.0,28.8897,28.8969,28.8608,28.8608,174500.0
2013-12-20 14:50:00,39.98,39.99,39.96,39.97,77200.0,28.8608,28.868,28.8464,28.8536,77200.0
2013-12-20 14:55:00,39.97,39.97,39.96,39.96,105000.0,28.8536,28.8536,28.8464,28.8464,105000.0
2013-12-20 15:00:00,39.97,39.97,39.95,39.95,198700.0,28.8536,28.8536,28.8392,28.8392,198700.0
2013-12-20 15:05:00,39.96,39.98,39.95,39.96,389200.0,28.8464,28.8608,28.8392,28.8464,389200.0
2013-12-20 15:10:00,39.96,39.97,39.96,39.97,98700.0,28.8464,28.8536,28.8464,28.8536,98700.0
2013-12-20 15:15:00,39.97,39.97,39.96,39.97,169200.0,28.8536,28.8536,28.8464,28.8536,169200.0
2013-12-20 15:20:00,39.96,39.97,39.95,39.95,122800.0,28.8464,28.8536,28.8392,28.8392,122800.0
2013-12-20 15:25:00,39.96,39.97,39.93,39.94,263800.0,28.8464,28.8536,28.8247,28.8319,263800.0
2013-12-20 15:30:00,39.95,39.96,39.94,39.95,246600.0,28.8392,28.8464,28.8319,28.8392,246600.0
2013-12-20 15:35:00,39.95,39.98,39.94,39.98,491100.0,28.8392,28.8608,28.8319,28.8608,491100.0
2013-12-20 15:40:00,39.98,39.99,39.93,39.94,513100.0,28.8608,28.868,28.8247,28.8319,513100.0
2013-12-20 15:45:00,39.93,39.94,39.92,39.93,806200.0,28.8247,28.8319,28.8175,28.8247,806200.0
2013-12-20 15:50:00,39.92,39.93,39.92,39.93,211200.0,28.8175,28.8247,28.8175,28.8247,211200.0
2013-12-20 15:55:00,39.93,39.96,39.91,39.94,1134100.0,28.8247,28.8464,28.8103,28.8319,1134100.0
2013-12-23 09:30:00,40.22,40.32,40.21,40.29,832200.0,29.0341,29.1063,29.0269,29.0846,832200.0
2013-12-23 09:35:00,40.28,40.29,40.25,40.28,305500.0,29.0774,29.0846,29.0557,29.0774,305500.0
2013-12-23 09:40:00,40.27,40.3,40.26,40.28,282200.0,29.0702,29.0918,29.0629,29.0774,282200.0
2013-12-23 09:45:00,40.29,40.31,40.24,40.25,595300.0,29.0846,29.099,29.0485,29.0557,595300.0
2013-12-23 09:50:00,40.26,40.28,40.25,40.28,367600.0,29.0629,29.0774,29.0557,29.0774,367600.0
2013-12-23 09:55:00,40.27,40.31,40.25,40.29,1244000.0,29.0702,29.099,29.0557,29.0846,1244000.0
2013-12-23 10:00:00,40.29,40.31,40.27,40.27,456500.0,29.0846,29.099,29.0702,29.0702,456500.0
2013-12-23 10:05:00,40.27,40.3,40.25,40.28,1390200.0,29.0702,29.0918,29.0557,29.0774,1390200.0
2013-12-23 10:10:00,40.27,40.31,40.27,40.3,349300.0,29.0702,29.099,29.0702,29.0918,349300.0
2013-12-23 10:15:00,40.3,40.33,40.3,40.33,133200.0,29.0918,29.1135,29.0918,29.1135,133200.0
2013-12-23 10:20:00,40.32,40.35,40.31,40.35,110600.0,29.1063,29.1279,29.099,29.1279,110600.0
2013-12-23 10:25:00,40.35,40.41,40.34,40.41,848800.0,29.1279,29.1712,29.1207,29.1712,848800.0
2013-12-23 10:30:00,40.4,40.42,40.39,40.41,158800.0,29.164,29.1784,29.1568,29.1712,158800.0
2013-12-23 10:35:00,40.41,40.43,40.38,40.41,429800.0,29.1712,29.1857,29.1496,29.1712,429800.0
2013-12-23 10:40:00,40.4,40.43,40.39,40.41,116400.0,29.164,29.1857,29.1568,29.1712,116400.0
2013-12-23 10:45:00,40.41,40.42,40.39,40.4,110100.0,29.1712,29.1784,29.1568,29.164,110100.0
2013-12-23 10:50:00,40.4,40.41,40.37,40.39,75800.0,29.164,29.1712,29.1424,29.1568,75800.0
2013-12-23 10:55:00,40.39,40.41,40.38,40.39,155900.0,29.1568,29.1712,29.1496,29.1568,155900.0
2013-12-23 11:00:00,40.39,40.39,40.36,40.36,103400.0,29.1568,29.1568,29.1351,29.1351,103400.0
2013-12-23 11:05:00,40.37,40.37,40.35,40.35,72400.0,29.1424,29.1424,29.1279,29.1279,72400.0
2013-12-23 11:10:00,40.36,40.39,40.35,40.39,147700.0,29.1351,29.1568,29.1279,29.1568,147700.0
2013-12-23 11:15:00,40.39,40.41,40.37,40.37,153200.0,29.1568,29.1712,29.1424,29.1424,153200.0
2013-12-23 11:20:00,40.36,40.37,40.35,40.36,70400.0,29.1351,29.1424,29.1279,29.1351,70400.0
2013-12-23 11:25:00,40.35,40.36,40.33,40.35,164600.0,29.1279,29.1351,29.1135,29.1279,164600.0
2013-12-23 11:30:00,40.35,40.37,40.35,40.36,143100.0,29.1279,29.1424,29.1279,29.1351,143100.0
2013-12-23 11:35:00,40.36,40.37,40.35,40.36,201800.0,29.1351,29.1424,29.1279,29.1351,201800.0
2013-12-23 11:40:00,40.35,40.37,40.35,40.35,165100.0,29.1279,29.1424,29.1279,29.1279,165100.0
2013-12-23 11:45:00,40.36,40.37,40.33,40.34,156700.0,29.1351,29.1424,29.1135,29.1207,156700.0
2013-12-23 11:50:00,40.34,40.36,40.33,40.33,113700.0,29.1207,29.1351,29.1135,29.1135,113700.0
2013-12-23 11:55:00,40.34,40.36,40.34,40.35,143700.0,29.1207,29.1351,29.1207,29.1279,143700.0
2013-12-23 12:00:00,40.35,40.36,40.33,40.34,126200.0,29.1279,29.1351,29.1135,29.1207,126200.0
2013-12-23 12:05:00,40.34,40.37,40.33,40.37,87800.0,29.1207,29.1424,29.1135,29.1424,87800.0
2013-12-23 12:10:00,40.36,40.37,40.34,40.36,65100.0,29.1351,29.1424,29.1207,29.1351,65100.0
2013-12-23 12:15:00,40.36,40.38,40.35,40.36,219900.0,29.1351,29.1496,29.1279,29.1351,219900.0
2013-12-23 12:20:00,40.37,40.37,40.35,40.35,68200.0,29.1424,29.1424,29.1279,29.1279,68200.0
2013-12-23 12:25:00,40.36,40.37,40.34,40.35,139200.0,29.1351,29.1424,29.1207,29.1279,139200.0
2013-12-23 12:30:00,40.35,40.36,40.32,40.33,90000.0,29.1279,29.1351,29.1063,29.1135,90000.0
2013-12-23 12:35:00,40.33,40.34,40.31,40.31,55400.0,29.1135,29.1207,29.099,29.099,55400.0
2013-12-23 12:40:00,40.31,40.32,40.31,40.32,26600.0,29.099,29.1063,29.099,29.1063,26600.0
2013-12-23 12:45:00,40.31,40.32,40.29,40.31,371500.0,29.099,29.1063,29.0846,29.099,371500.0
2013-12-23 12:50:00,40.3,40.33,40.29,40.3,331800.0,29.0918,29.1135,29.0846,29.0918,331800.0
2013-12-23 12:55:00,40.29,40.3,40.28,40.29,71200.0,29.0846,29.0918,29.0774,29.0846,71200.0
2013-12-23 13:00:00,40.28,40.3,40.27,40.3,158300.0,29.0774,29.0918,29.0702,29.0918,158300.0
2013-12-23 13:05:00,40.3,40.31,40.27,40.28,74800.0,29.0918,29.099,29.0702,29.0774,74800.0
2013-12-23 13:10:00,40.27,40.29,40.27,40.27,44100.0,29.0702,29.0846,29.0702,29.0702,44100.0
2013-12-23 13:15:00,40.26,40.28,40.25,40.25,98500.0,29.0629,29.0774,29.0557,29.0557,98500.0
2013-12-23 13:20:00,40.25,40.26,40.24,40.24,84400.0,29.0557,29.0629,29.0485,29.0485,84400.0
2013-12-23 13:25:00,40.24,40.25,40.23,40.23,91400.0,29.0485,29.0557,29.0413,29.0413,91400.0
2013-12-23 13:30:00,40.23,40.26,40.22,40.26,79600.0,29.0413,29.0629,29.0341,29.0629,79600.0
2013-12-23 13:35:00,40.26,40.27,40.23,40.23,162700.0,29.0629,29.0702,29.0413,29.0413,162700.0
2013-12-23 13:40:00,40.24,40.24,40.21,40.22,226300.0,29.0485,29.0485,29.0269,29.0341,226300.0
2013-12-23 13:45:00,40.22,40.22,40.18,40.18,327700.0,29.0341,29.0341,29.0052,29.0052,327700.0
2013-12-23 13:50:00,40.17,40.2,40.17,40.18,111400.0,28.998,29.0196,28.998,29.0052,111400.0
2013-12-23 13:55:00,40.18,40.22,40.17,40.22,164800.0,29.0052,29.0341,28.998,29.0341,164800.0
2013-12-23 14:00:00,40.21,40.22,40.2,40.2,48300.0,29.0269,29.0341,29.0196,29.0196,48300.0
2013-12-23 14:05:00,40.21,40.22,40.19,40.21,140500.0,29.0269,29.0341,29.0124,29.0269,140500.0
2013-12-23 14:10:00,40.2,40.23,40.19,40.22,212100.0,29.0196,29.0413,29.0124,29.0341,212100.0
2013-12-23 14:15:00,40.22,40.23,40.18,40.18,177400.0,29.0341,29.0413,29.0052,29.0052,177400.0
2013-12-23 14:20:00,40.19,40.21,40.19,40.19,92100.0,29.0124,29.0269,29.0124,29.0124,92100.0
2013-12-23 14:25:00,40.2,40.21,40.17,40.18,110000.0,29.0196,29.0269,28.998,29.0052,110000.0
2013-12-23 14:30:00,40.18,40.19,40.16,40.16,188500.0,29.0052,29.0124,28.9908,28.9908,188500.0
2013-12-23 14:35:00,40.17,40.18,40.16,40.18,102400.0,28.998,29.0052,28.9908,29.0052,102400.0
2013-12-23 14:40:00,40.18,40.18,40.16,40.18,152800.0,29.0052,29.0052,28.9908,29.0052,152800.0
2013-12-23 14:45:00,40.18,40.19,40.16,40.16,89200.0,29.0052,29.0124,28.9908,28.9908,89200.0
2013-12-23 14:50:00,40.17,40.18,40.14,40.15,390800.0,28.998,29.0052,28.9763,28.9835,390800.0
2013-12-23 14:55:00,40.14,40.17,40.14,40.16,110600.0,28.9763,28.998,28.9763,28.9908,110600.0
2013-12-23 15:00:00,40.16,40.21,40.16,40.21,326300.0,28.9908,29.0269,28.9908,29.0269,326300.0
2013-12-23 15:05:00,40.21,40.22,40.18,40.19,300500.0,29.0269,29.0341,29.0052,29.0124,300500.0
2013-12-23 15:10:00,40.19,40.21,40.18,40.2,168400.0,29.0124,29.0269,29.0052,29.0196,168400.0
2013-12-23 15:15:00,40.21,40.24,40.18,40.23,245400.0,29.0269,29.0485,29.0052,29.0413,245400.0
2013-12-23 15:20:00,40.23,40.24,40.22,40.23,166700.0,29.0413,29.0485,29.0341,29.0413,166700.0
2013-12-23 15:25:00,40.23,40.23,40.22,40.23,65300.0,29.0413,29.0413,29.0341,29.0413,65300.0
2013-12-23 15:30:00,40.23,40.26,40.22,40.25,139000.0,29.0413,29.0629,29.0341,29.0557,139000.0
2013-12-23 15:35:00,40.26,40.28,40.24,40.28,631900.0,29.0629,29.0774,29.0485,29.0774,631900.0
2013-12-23 15:40:00,40.27,40.28,40.26,40.28,214100.0,29.0702,29.0774,29.0629,29.0774,214100.0
2013-12-23 15:45:00,40.27,40.27,40.22,40.23,337700.0,29.0702,29.0702,29.0341,29.0413,337700.0
2013-12-23 15:50:00,40.23,40.27,40.23,40.26,278400.0,29.0413,29.0702,29.0413,29.0629,278400.0
2013-12-23 15:55:00,40.25,40.26,40.24,40.25,748300.0,29.0557,29.0629,29.0485,29.0557,748300.0
2013-12-24 09:30:00,40.45,40.45,40.36,40.42,567600.0,29.2001,29.2001,29.1351,29.1784,567600.0
2013-12-24 09:35:00,40.42,40.44,40.4,40.4,394700.0,29.1784,29.1929,29.164,29.164,394700.0
2013-12-24 09:40:00,40.41,40.42,40.38,40.41,182600.0,29.1712,29.1784,29.1496,29.1712,182600.0
2013-12-24 09:45:00,40.4,40.45,40.4,40.44,230700.0,29.164,29.2001,29.164,29.1929,230700.0
2013-12-24 09:50:00,40.44,40.45,40.43,40.44,182500.0,29.1929,29.2001,29.1857,29.1929,182500.0
2013-12-24 09:55:00,40.43,40.46,40.43,40.44,190500.0,29.1857,29.2073,29.1857,29.1929,190500.0
2013-12-24 10:00:00,40.44,40.49,40.44,40.48,547100.0,29.1929,29.229,29.1929,29.2218,547100.0
2013-12-24 10:05:00,40.48,40.49,40.45,40.48,280000.0,29.2218,29.229,29.2001,29.2218,280000.0
2013-12-24 10:10:00,40.49,40.49,40.45,40.47,158600.0,29.229,29.229,29.2001,29.2145,158600.0
2013-12-24 10:15:00,40.47,40.51,40.46,40.49,262600.0,29.2145,29.2434,29.2073,29.229,262600.0
2013-12-24 10:20:00,40.49,40.5,40.48,40.49,129200.0,29.229,29.2362,29.2218,29.229,129200.0
2013-12-24 10:25:00,40.49,40.51,40.48,40.5,213000.0,29.229,29.2434,29.2218,29.2362,213000.0
2013-12-24 10:30:00,40.5,40.51,40.49,40.49,137500.0,29.2362,29.2434,29.229,29.229,137500.0
2013-12-24 10:35:00,40.48,40.49,40.46,40.46,120000.0,29.2218,29.229,29.2073,29.2073,120000.0
2013-12-24 10:40:00,40.47,40.47,40.44,40.45,202900.0,29.2145,29.2145,29.1929,29.2001,202900.0
2013-12-24 10:45:00,40.44,40.46,40.42,40.43,246700.0,29.1929,29.2073,29.1784,29.1857,246700.0
2013-12-24 10:50:00,40.42,40.44,40.42,40.43,301200.0,29.1784,29.1929,29.1784,29.1857,301200.0
2013-12-24 10:55:00,40.44,40.44,40.41,40.44,233500.0,29.1929,29.1929,29.1712,29.1929,233500.0
2013-12-24 11:00:00,40.43,40.44,40.42,40.42,195500.0,29.1857,29.1929,29.1784,29.1784,195500.0
2013-12-24 11:05:00,40.42,40.44,40.42,40.43,86500.0,29.1784,29.1929,29.1784,29.1857,86500.0
2013-12-24 11:10:00,40.43,40.44,40.42,40.42,59500.0,29.1857,29.1929,29.1784,29.1784,59500.0
2013-12-24 11:15:00,40.43,40.44,40.42,40.44,282000.0,29.1857,29.1929,29.1784,29.1929,282000.0
2013-12-24 11:20:00,40.43,40.45,40.42,40.45,168200.0,29.1857,29.2001,29.1784,29.2001,168200.0
2013-12-24 11:25:00,40.44,40.47,40.44,40.45,136500.0,29.1929,29.2145,29.1929,29.2001,136500.0
2013-12-24 11:30:00,40.46,40.48,40.45,40.48,81000.0,29.2073,29.2218,29.2001,29.2218,81000.0
2013-12-24 11:35:00,40.47,40.48,40.43,40.44,278100.0,29.2145,29.2218,29.1857,29.1929,278100.0
2013-12-24 11:40:00,40.43,40.45,40.43,40.44,122600.0,29.1857,29.2001,29.1857,29.1929,122600.0
2013-12-24 11:45:00,40.44,40.47,40.44,40.46,251900.0,29.1929,29.2145,29.1929,29.2073,251900.0
2013-12-24 11:50:00,40.47,40.49,40.44,40.45,325700.0,29.2145,29.229,29.1929,29.2001,325700.0
2013-12-24 11:55:00,40.44,40.48,40.44,40.46,217800.0,29.1929,29.2218,29.1929,29.2073,217800.0
2013-12-24 12:00:00,40.47,40.47,40.43,40.47,476000.0,29.2145,29.2145,29.1857,29.2145,476000.0
2013-12-24 12:05:00,40.47,40.48,40.46,40.48,102300.0,29.2145,29.2218,29.2073,29.2218,102300.0
2013-12-24 12:10:00,40.47,40.49,40.47,40.49,55600.0,29.2145,29.229,29.2145,29.229,55600.0
2013-12-24 12:15:00,40.48,40.5,40.48,40.5,100600.0,29.2218,29.2362,29.2218,29.2362,100600.0
2013-12-24 12:20:00,40.5,40.51,40.48,40.48,112700.0,29.2362,29.2434,29.2218,29.2218,112700.0
2013-12-24 12:25:00,40.48,40.51,40.48,40.49,101600.0,29.2218,29.2434,29.2218,29.229,101600.0
2013-12-24 12:30:00,40.49,40.49,40.47,40.47,186800.0,29.229,29.229,29.2145,29.2145,186800.0
2013-12-24 12:35:00,40.47,40.48,40.46,40.46,125700.0,29.2145,29.2218,29.2073,29.2073,125700.0
2013-12-24 12:40:00,40.46,40.46,40.44,40.44,150500.0,29.2073,29.2073,29.1929,29.1929,150500.0
2013-12-24 12:45:00,40.44,40.47,40.44,40.45,149200.0,29.1929,29.2145,29.1929,29.2001,149200.0
2013-12-24 12:50:00,40.45,40.46,40.44,40.46,133000.0,29.2001,29.2073,29.1929,29.2073,133000.0
2013-12-24 12:55:00,40.45,40.47,40.44,40.46,322700.0,29.2001,29.2145,29.1929,29.2073,322700.0
2013-12-26 09:30:00,40.35,40.36,40.28,40.32,444900.0,29.1279,29.1351,29.0774,29.1063,444900.0
2013-12-26 09:35:00,40.32,40.33,40.27,40.28,128900.0,29.1063,29.1135,29.0702,29.0774,128900.0
2013-12-26 09:40:00,40.29,40.3,40.26,40.28,154700.0,29.0846,29.0918,29.0629,29.0774,154700.0
2013-12-26 09:45:00,40.29,40.31,40.27,40.28,136500.0,29.0846,29.099,29.0702,29.0774,136500.0
2013-12-26 09:50:00,40.28,40.31,40.25,40.28,183000.0,29.0774,29.099,29.0557,29.0774,183000.0
2013-12-26 09:55:00,40.27,40.28,40.24,40.25,83500.0,29.0702,29.0774,29.0485,29.0557,83500.0
2013-12-26 10:00:00,40.25,40.27,40.24,40.25,47400.0,29.0557,29.0702,29.0485,29.0557,47400.0
2013-12-26 10:05:00,40.25,40.27,40.22,40.22,94400.0,29.0557,29.0702,29.0341,29.0341,94400.0
2013-12-26 10:10:00,40.22,40.23,40.21,40.22,124900.0,29.0341,29.0413,29.0269,29.0341,124900.0
2013-12-26 10:15:00,40.21,40.23,40.2,40.21,126700.0,29.0269,29.0413,29.0196,29.0269,126700.0
2013-12-26 10:20:00,40.21,40.21,40.19,40.21,49300.0,29.0269,29.0269,29.0124,29.0269,49300.0
2013-12-26 10:25:00,40.21,40.22,40.19,40.21,74700.0,29.0269,29.0341,29.0124,29.0269,74700.0
2013-12-26 10:30:00,40.22,40.22,40.2,40.21,40600.0,29.0341,29.0341,29.0196,29.0269,40600.0
2013-12-26 10:35:00,40.21,40.22,40.2,40.22,160100.0,29.0269,29.0341,29.0196,29.0341,160100.0
2013-12-26 10:40:00,40.22,40.24,40.21,40.24,53900.0,29.0341,29.0485,29.0269,29.0485,53900.0
2013-12-26 10:45:00,40.24,40.24,40.2,40.21,55900.0,29.0485,29.0485,29.0196,29.0269,55900.0
2013-12-26 10:50:00,40.21,40.22,40.19,40.2,84800.0,29.0269,29.0341,29.0124,29.0196,84800.0
2013-12-26 10:55:00,40.2,40.23,40.2,40.21,43400.0,29.0196,29.0413,29.0196,29.0269,43400.0
2013-12-26 11:00:00,40.22,40.23,40.21,40.23,37500.0,29.0341,29.0413,29.0269,29.0413,37500.0
2013-12-26 11:05:00,40.23,40.23,40.22,40.23,78300.0,29.0413,29.0413,29.0341,29.0413,78300.0
2013-12-26 11:10:00,40.23,40.25,40.22,40.25,110100.0,29.0413,29.0557,29.0341,29.0557,110100.0
2013-12-26 11:15:00,40.25,40.25,40.23,40.24,97900.0,29.0557,29.0557,29.0413,29.0485,97900.0
2013-12-26 11:20:00,40.25,40.28,40.24,40.27,121000.0,29.0557,29.0774,29.0485,29.0702,121000.0
2013-12-26 11:25:00,40.27,40.28,40.26,40.26,42300.0,29.0702,29.0774,29.0629,29.0629,42300.0
2013-12-26 11:30:00,40.26,40.27,40.25,40.26,36700.0,29.0629,29.0702,29.0557,29.0629,36700.0
2013-12-26 11:35:00,40.26,40.27,40.25,40.26,31300.0,29.0629,29.0702,29.0557,29.0629,31300.0
2013-12-26 11:40:00,40.25,40.27,40.24,40.24,76100.0,29.0557,29.0702,29.0485,29.0485,76100.0
2013-12-26 11:45:00,40.24,40.26,40.23,40.24,112500.0,29.0485,29.0629,29.0413,29.0485,112500.0
2013-12-26 11:50:00,40.24,40.24,40.22,40.22,51900.0,29.0485,29.0485,29.0341,29.0341,51900.0
2013-12-26 11:55:00,40.23,40.23,40.22,40.23,37200.0,29.0413,29.0413,29.0341,29.0413,37200.0
2013-12-26 12:00:00,40.22,40.23,40.2,40.2,70000.0,29.0341,29.0413,29.0196,29.0196,70000.0
2013-12-26 12:05:00,40.21,40.23,40.2,40.22,74100.0,29.0269,29.0413,29.0196,29.0341,74100.0
2013-12-26 12:10:00,40.21,40.21,40.19,40.2,42600.0,29.0269,29.0269,29.0124,29.0196,42600.0
2013-12-26 12:15:00,40.2,40.2,40.18,40.18,70500.0,29.0196,29.0196,29.0052,29.0052,70500.0
2013-12-26 12:20:00,40.19,40.19,40.17,40.18,64300.0,29.0124,29.0124,28.998,29.0052,64300.0
2013-12-26 12:25:00,40.17,40.2,40.17,40.19,41200.0,28.998,29.0196,28.998,29.0124,41200.0
2013-12-26 12:30:00,40.2,40.21,40.19,40.21,53400.0,29.0196,29.0269,29.0124,29.0269,53400.0
2013-12-26 12:35:00,40.21,40.23,40.19,40.21,92300.0,29.0269,29.0413,29.0124,29.0269,92300.0
2013-12-26 12:40:00,40.21,40.22,40.2,40.2,84300.0,29.0269,29.0341,29.0196,29.0196,84300.0
2013-12-26 12:45:00,40.2,40.21,40.2,40.2,63500.0,29.0196,29.0269,29.0196,29.0196,63500.0
2013-12-26 12:50:00,40.2,40.21,40.2,40.2,63800.0,29.0196,29.0269,29.0196,29.0196,63800.0
2013-12-26 12:55:00,40.21,40.21,40.19,40.19,41100.0,29.0269,29.0269,29.0124,29.0124,41100.0
2013-12-26 13:00:00,40.2,40.21,40.19,40.19,99900.0,29.0196,29.0269,29.0124,29.0124,99900.0
2013-12-26 13:05:00,40.2,40.21,40.19,40.19,37800.0,29.0196,29.0269,29.0124,29.0124,37800.0
2013-12-26 13:10:00,40.19,40.2,40.18,40.19,35100.0,29.0124,29.0196,29.0052,29.0124,35100.0
2013-12-26 13:15:00,40.18,40.2,40.18,40.18,44700.0,29.0052,29.0196,29.0052,29.0052,44700.0
2013-12-26 13:20:00,40.18,40.19,40.18,40.19,24300.0,29.0052,29.0124,29.0052,29.0124,24300.0
2013-12-26 13:25:00,40.19,40.19,40.17,40.17,41800.0,29.0124,29.0124,28.998,28.998,41800.0
2013-12-26 13:30:00,40.17,40.19,40.16,40.18,120400.0,28.998,29.0124,28.9908,29.0052,120400.0
2013-12-26 13:35:00,40.19,40.19,40.17,40.18,31900.0,29.0124,29.0124,28.998,29.0052,31900.0
2013-12-26 13:40:00,40.17,40.19,40.17,40.17,49500.0,28.998,29.0124,28.998,28.998,49500.0
2013-12-26 13:45:00,40.18,40.2,40.17,40.2,50500.0,29.0052,29.0196,28.998,29.0196,50500.0
2013-12-26 13:50:00,40.2,40.23,40.2,40.22,422700.0,29.0196,29.0413,29.0196,29.0341,422700.0
2013-12-26 13:55:00,40.22,40.26,40.21,40.26,276300.0,29.0341,29.0629,29.0269,29.0629,276300.0
2013-12-26 14:00:00,40.26,40.26,40.21,40.22,119400.0,29.0629,29.0629,29.0269,29.0341,119400.0
2013-12-26 14:05:00,40.22,40.24,40.21,40.23,65300.0,29.0341,29.0485,29.0269,29.0413,65300.0
2013-12-26 14:10:00,40.23,40.24,40.22,40.24,62900.0,29.0413,29.0485,29.0341,29.0485,62900.0
2013-12-26 14:15:00,40.23,40.24,40.22,40.22,82400.0,29.0413,29.0485,29.0341,29.0341,82400.0
2013-12-26 14:20:00,40.23,40.24,40.23,40.23,182800.0,29.0413,29.0485,29.0413,29.0413,182800.0
2013-12-26 14:25:00,40.23,40.25,40.23,40.25,38200.0,29.0413,29.0557,29.0413,29.0557,38200.0
2013-12-26 14:30:00,40.25,40.27,40.25,40.27,73700.0,29.0557,29.0702,29.0557,29.0702,73700.0
2013-12-26 14:35:00,40.27,40.27,40.26,40.27,38400.0,29.0702,29.0702,29.0629,29.0702,38400.0
2013-12-26 14:40:00,40.27,40.27,40.25,40.26,110600.0,29.0702,29.0702,29.0557,29.0629,110600.0
2013-12-26 14:45:00,40.26,40.26,40.22,40.23,52200.0,29.0629,29.0629,29.0341,29.0413,52200.0
2013-12-26 14:50:00,40.23,40.25,40.23,40.23,91500.0,29.0413,29.0557,29.0413,29.0413,91500.0
2013-12-26 14:55:00,40.24,40.26,40.23,40.26,41900.0,29.0485,29.0629,29.0413,29.0629,41900.0
2013-12-26 15:00:00,40.25,40.27,40.25,40.26,53900.0,29.0557,29.0702,29.0557,29.0629,53900.0
2013-12-26 15:05:00,40.27,40.28,40.26,40.26,32400.0,29.0702,29.0774,29.0629,29.0629,32400.0
2013-12-26 15:10:00,40.27,40.27,40.25,40.25,62600.0,29.0702,29.0702,29.0557,29.0557,62600.0
2013-12-26 15:15:00,40.25,40.26,40.23,40.25,260600.0,29.0557,29.0629,29.0413,29.0557,260600.0
2013-12-26 15:20:00,40.25,40.25,40.23,40.23,63200.0,29.0557,29.0557,29.0413,29.0413,63200.0
2013-12-26 15:25:00,40.23,40.24,40.21,40.21,109000.0,29.0413,29.0485,29.0269,29.0269,109000.0
2013-12-26 15:30:00,40.22,40.22,40.2,40.22,113200.0,29.0341,29.0341,29.0196,29.0341,113200.0
2013-12-26 15:35:00,40.22,40.22,40.19,40.19,272400.0,29.0341,29.0341,29.0124,29.0124,272400.0
2013-12-26 15:40:00,40.19,40.19,40.16,40.18,201100.0,29.0124,29.0124,28.9908,29.0052,201100.0
2013-12-26 15:45:00,40.18,40.18,40.15,40.16,243700.0,29.0052,29.0052,28.9835,28.9908,243700.0
2013-12-26 15:50:00,40.16,40.17,40.14,40.16,419900.0,28.9908,28.998,28.9763,28.9908,419900.0
2013-12-26 15:55:00,40.16,40.18,40.14,40.18,711900.0,28.9908,29.0052,28.9763,29.0052,711900.0
2013-12-27 09:30:00,40.46,40.47,40.44,40.44,444800.0,29.2073,29.2145,29.1929,29.1929,444800.0
2013-12-27 09:35:00,40.45,40.47,40.43,40.46,345400.0,29.2001,29.2145,29.1857,29.2073,345400.0
2013-12-27 09:40:00,40.45,40.47,40.44,40.46,413300.0,29.2001,29.2145,29.1929,29.2073,413300.0
2013-12-27 09:45:00,40.47,40.47,40.44,40.45,149200.0,29.2145,29.2145,29.1929,29.2001,149200.0
2013-12-27 09:50:00,40.44,40.46,40.42,40.44,339400.0,29.1929,29.2073,29.1784,29.1929,339400.0
2013-12-27 09:55:00,40.44,40.48,40.43,40.48,441800.0,29.1929,29.2218,29.1857,29.2218,441800.0
2013-12-27 10:00:00,40.47,40.51,40.47,40.48,186600.0,29.2145,29.2434,29.2145,29.2218,186600.0
2013-12-27 10:05:00,40.48,40.48,40.43,40.46,161100.0,29.2218,29.2218,29.1857,29.2073,161100.0
2013-12-27 10:10:00,40.47,40.47,40.44,40.46,85500.0,29.2145,29.2145,29.1929,29.2073,85500.0
2013-12-27 10:15:00,40.46,40.48,40.44,40.48,137400.0,29.2073,29.2218,29.1929,29.2218,137400.0
2013-12-27 10:20:00,40.48,40.5,40.46,40.49,103100.0,29.2218,29.2362,29.2073,29.229,103100.0
2013-12-27 10:25:00,40.49,40.5,40.47,40.49,186500.0,29.229,29.2362,29.2145,29.229,186500.0
2013-12-27 10:30:00,40.5,40.5,40.47,40.48,183800.0,29.2362,29.2362,29.2145,29.2218,183800.0
2013-12-27 10:35:00,40.49,40.49,40.45,40.46,190300.0,29.229,29.229,29.2001,29.2073,190300.0
2013-12-27 10:40:00,40.45,40.46,40.44,40.45,153800.0,29.2001,29.2073,29.1929,29.2001,153800.0
2013-12-27 10:45:00,40.46,40.46,40.43,40.45,193000.0,29.2073,29.2073,29.1857,29.2001,193000.0
2013-12-27 10:50:00,40.44,40.47,40.43,40.47,252200.0,29.1929,29.2145,29.1857,29.2145,252200.0
2013-12-27 10:55:00,40.47,40.47,40.44,40.44,97600.0,29.2145,29.2145,29.1929,29.1929,97600.0
2013-12-27 11:00:00,40.44,40.46,40.43,40.46,285200.0,29.1929,29.2073,29.1857,29.2073,285200.0
2013-12-27 11:05:00,40.45,40.48,40.45,40.46,89100.0,29.2001,29.2218,29.2001,29.2073,89100.0
2013-12-27 11:10:00,40.46,40.46,40.43,40.45,141900.0,29.2073,29.2073,29.1857,29.2001,141900.0
2013-12-27 11:15:00,40.45,40.48,40.44,40.48,133500.0,29.2001,29.2218,29.1929,29.2218,133500.0
2013-12-27 11:20:00,40.47,40.48,40.42,40.43,126700.0,29.2145,29.2218,29.1784,29.1857,126700.0
2013-12-27 11:25:00,40.43,40.45,40.42,40.44,183700.0,29.1857,29.2001,29.1784,29.1929,183700.0
2013-12-27 11:30:00,40.45,40.48,40.44,40.46,123000.0,29.2001,29.2218,29.1929,29.2073,123000.0
2013-12-27 11:35:00,40.45,40.47,40.44,40.47,118900.0,29.2001,29.2145,29.1929,29.2145,118900.0
2013-12-27 11:40:00,40.47,40.49,40.45,40.45,152800.0,29.2145,29.229,29.2001,29.2001,152800.0
2013-12-27 11:45:00,40.45,40.48,40.45,40.47,84600.0,29.2001,29.2218,29.2001,29.2145,84600.0
2013-12-27 11:50:00,40.47,40.49,40.47,40.49,46800.0,29.2145,29.229,29.2145,29.229,46800.0
2013-12-27 11:55:00,40.49,40.49,40.46,40.46,78700.0,29.229,29.229,29.2073,29.2073,78700.0
2013-12-27 12:00:00,40.46,40.48,40.45,40.48,69100.0,29.2073,29.2218,29.2001,29.2218,69100.0
2013-12-27 12:05:00,40.48,40.48,40.47,40.48,37500.0,29.2218,29.2218,29.2145,29.2218,37500.0
2013-12-27 12:10:00,40.47,40.48,40.47,40.48,67000.0,29.2145,29.2218,29.2145,29.2218,67000.0
2013-12-27 12:15:00,40.48,40.48,40.45,40.48,447900.0,29.2218,29.2218,29.2001,29.2218,447900.0
2013-12-27 12:20:00,40.48,40.49,40.47,40.48,52100.0,29.2218,29.229,29.2145,29.2218,52100.0
2013-12-27 12:25:00,40.49,40.5,40.46,40.49,95700.0,29.229,29.2362,29.2073,29.229,95700.0
2013-12-27 12:30:00,40.49,40.51,40.48,40.5,43800.0,29.229,29.2434,29.2218,29.2362,43800.0
2013-12-27 12:35:00,40.5,40.52,40.49,40.52,49500.0,29.2362,29.2506,29.229,29.2506,49500.0
2013-12-27 12:40:00,40.51,40.53,40.5,40.51,89700.0,29.2434,29.2579,29.2362,29.2434,89700.0
2013-12-27 12:45:00,40.52,40.52,40.51,40.51,55300.0,29.2506,29.2506,29.2434,29.2434,55300.0
2013-12-27 12:50:00,40.52,40.52,40.48,40.48,103300.0,29.2506,29.2506,29.2218,29.2218,103300.0
2013-12-27 12:55:00,40.49,40.51,40.48,40.5,319000.0,29.229,29.2434,29.2218,29.2362,319000.0
2013-12-27 13:00:00,40.51,40.54,40.5,40.54,208900.0,29.2434,29.2651,29.2362,29.2651,208900.0
2013-12-27 13:05:00,40.54,40.54,40.52,40.52,94500.0,29.2651,29.2651,29.2506,29.2506,94500.0
2013-12-27 13:10:00,40.52,40.53,40.52,40.53,31200.0,29.2506,29.2579,29.2506,29.2579,31200.0
2013-12-27 13:15:00,40.52,40.54,40.52,40.54,91900.0,29.2506,29.2651,29.2506,29.2651,91900.0
2013-12-27 13:20:00,40.54,40.54,40.51,40.52,86600.0,29.2651,29.2651,29.2434,29.2506,86600.0
2013-12-27 13:25:00,40.51,40.52,40.5,40.52,105500.0,29.2434,29.2506,29.2362,29.2506,105500.0
2013-12-27 13:30:00,40.52,40.52,40.49,40.49,167500.0,29.2506,29.2506,29.229,29.229,167500.0
2013-12-27 13:35:00,40.5,40.5,40.48,40.49,57500.0,29.2362,29.2362,29.2218,29.229,57500.0
2013-12-27 13:40:00,40.5,40.5,40.47,40.47,69200.0,29.2362,29.2362,29.2145,29.2145,69200.0
2013-12-27 13:45:00,40.48,40.49,40.47,40.48,47500.0,29.2218,29.229,29.2145,29.2218,47500.0
2013-12-27 13:50:00,40.49,40.5,40.48,40.5,48800.0,29.229,29.2362,29.2218,29.2362,48800.0
2013-12-27 13:55:00,40.49,40.5,40.47,40.48,101500.0,29.229,29.2362,29.2145,29.2218,101500.0
2013-12-27 14:00:00,40.48,40.48,40.46,40.46,209100.0,29.2218,29.2218,29.2073,29.2073,209100.0
2013-12-27 14:05:00,40.46,40.48,40.46,40.48,94100.0,29.2073,29.2218,29.2073,29.2218,94100.0
2013-12-27 14:10:00,40.48,40.48,40.46,40.48,222400.0,29.2218,29.2218,29.2073,29.2218,222400.0
2013-12-27 14:15:00,40.47,40.49,40.45,40.48,242100.0,29.2145,29.229,29.2001,29.2218,242100.0
2013-12-27 14:20:00,40.48,40.49,40.47,40.48,142500.0,29.2218,29.229,29.2145,29.2218,142500.0
2013-12-27 14:25:00,40.49,40.49,40.48,40.49,31700.0,29.229,29.229,29.2218,29.229,31700.0
2013-12-27 14:30:00,40.48,40.49,40.46,40.48,268700.0,29.2218,29.229,29.2073,29.2218,268700.0
2013-12-27 14:35:00,40.47,40.48,40.47,40.48,103300.0,29.2145,29.2218,29.2145,29.2218,103300.0
2013-12-27 14:40:00,40.48,40.48,40.47,40.47,70600.0,29.2218,29.2218,29.2145,29.2145,70600.0
2013-12-27 14:45:00,40.48,40.49,40.47,40.49,143900.0,29.2218,29.229,29.2145,29.229,143900.0
2013-12-27 14:50:00,40.49,40.49,40.48,40.49,39800.0,29.229,29.229,29.2218,29.229,39800.0
2013-12-27 14:55:00,40.48,40.49,40.45,40.45,110100.0,29.2218,29.229,29.2001,29.2001,110100.0
2013-12-27 15:00:00,40.45,40.46,40.44,40.46,37800.0,29.2001,29.2073,29.1929,29.2073,37800.0
2013-12-27 15:05:00,40.45,40.48,40.45,40.47,80500.0,29.2001,29.2218,29.2001,29.2145,80500.0
2013-12-27 15:10:00,40.48,40.48,40.47,40.47,68600.0,29.2218,29.2218,29.2145,29.2145,68600.0
2013-12-27 15:15:00,40.48,40.48,40.47,40.47,74300.0,29.2218,29.2218,29.2145,29.2145,74300.0
2013-12-27 15:20:00,40.48,40.51,40.47,40.51,485200.0,29.2218,29.2434,29.2145,29.2434,485200.0
2013-12-27 15:25:00,40.51,40.54,40.5,40.52,458000.0,29.2434,29.2651,29.2362,29.2506,458000.0
2013-12-27 15:30:00,40.52,40.55,40.51,40.55,100500.0,29.2506,29.2723,29.2434,29.2723,100500.0
2013-12-27 15:35:00,40.56,40.56,40.55,40.55,90300.0,29.2795,29.2795,29.2723,29.2723,90300.0
2013-12-27 15:40:00,40.55,40.57,40.54,40.56,142900.0,29.2723,29.2867,29.2651,29.2795,142900.0
2013-12-27 15:45:00,40.57,40.58,40.56,40.58,189600.0,29.2867,29.2939,29.2795,29.2939,189600.0
2013-12-27 15:50:00,40.58,40.62,40.57,40.61,285500.0,29.2939,29.3228,29.2867,29.3156,285500.0
2013-12-27 15:55:00,40.62,40.65,40.61,40.65,669200.0,29.3228,29.3445,29.3156,29.3445,669200.0
2013-12-30 09:30:00,40.68,40.8,40.66,40.72,896000.0,29.3661,29.4528,29.3517,29.395,896000.0
2013-12-30 09:35:00,40.71,40.76,40.7,40.76,399300.0,29.3878,29.4239,29.3806,29.4239,399300.0
2013-12-30 09:40:00,40.75,40.78,40.74,40.77,236200.0,29.4167,29.4383,29.4094,29.4311,236200.0
2013-12-30 09:45:00,40.77,40.82,40.77,40.8,339200.0,29.4311,29.4672,29.4311,29.4528,339200.0
2013-12-30 09:50:00,40.8,40.83,40.79,40.83,411300.0,29.4528,29.4744,29.4455,29.4744,411300.0
2013-12-30 09:55:00,40.83,40.84,40.81,40.83,429900.0,29.4744,29.4816,29.46,29.4744,429900.0
2013-12-30 10:00:00,40.83,40.86,40.82,40.85,184300.0,29.4744,29.4961,29.4672,29.4889,184300.0
2013-12-30 10:05:00,40.85,40.86,40.84,40.84,134700.0,29.4889,29.4961,29.4816,29.4816,134700.0
2013-12-30 10:10:00,40.85,40.87,40.84,40.85,331100.0,29.4889,29.5033,29.4816,29.4889,331100.0
2013-12-30 10:15:00,40.86,40.87,40.84,40.85,283800.0,29.4961,29.5033,29.4816,29.4889,283800.0
2013-12-30 10:20:00,40.85,40.86,40.82,40.84,137800.0,29.4889,29.4961,29.4672,29.4816,137800.0
2013-12-30 10:25:00,40.83,40.84,40.8,40.82,308600.0,29.4744,29.4816,29.4528,29.4672,308600.0
2013-12-30 10:30:00,40.82,40.86,40.81,40.86,100200.0,29.4672,29.4961,29.46,29.4961,100200.0
2013-12-30 10:35:00,40.85,40.86,40.83,40.85,152500.0,29.4889,29.4961,29.4744,29.4889,152500.0
2013-12-30 10:40:00,40.85,40.87,40.84,40.84,101800.0,29.4889,29.5033,29.4816,29.4816,101800.0
2013-12-30 10:45:00,40.85,40.85,40.83,40.84,76000.0,29.4889,29.4889,29.4744,29.4816,76000.0
2013-12-30 10:50:00,40.84,40.85,40.83,40.83,53300.0,29.4816,29.4889,29.4744,29.4744,53300.0
2013-12-30 10:55:00,40.83,40.85,40.82,40.85,133700.0,29.4744,29.4889,29.4672,29.4889,133700.0
2013-12-30 11:00:00,40.85,40.89,40.84,40.88,75700.0,29.4889,29.5177,29.4816,29.5105,75700.0
2013-12-30 11:05:00,40.89,40.89,40.87,40.88,72300.0,29.5177,29.5177,29.5033,29.5105,72300.0
2013-12-30 11:10:00,40.87,40.91,40.87,40.9,122700.0,29.5033,29.5322,29.5033,29.525,122700.0
2013-12-30 11:15:00,40.9,40.91,40.88,40.89,176400.0,29.525,29.5322,29.5105,29.5177,176400.0
2013-12-30 11:20:00,40.89,40.91,40.87,40.91,107600.0,29.5177,29.5322,29.5033,29.5322,107600.0
2013-12-30 11:25:00,40.91,40.91,40.87,40.87,69300.0,29.5322,29.5322,29.5033,29.5033,69300.0
2013-12-30 11:30:00,40.88,40.91,40.87,40.87,122000.0,29.5105,29.5322,29.5033,29.5033,122000.0
2013-12-30 11:35:00,40.87,40.89,40.86,40.86,105200.0,29.5033,29.5177,29.4961,29.4961,105200.0
2013-12-30 11:40:00,40.87,40.88,40.86,40.87,91100.0,29.5033,29.5105,29.4961,29.5033,91100.0
2013-12-30 11:45:00,40.87,40.88,40.85,40.85,102200.0,29.5033,29.5105,29.4889,29.4889,102200.0
2013-12-30 11:50:00,40.85,40.88,40.85,40.87,52600.0,29.4889,29.5105,29.4889,29.5033,52600.0
2013-12-30 11:55:00,40.86,40.9,40.86,40.89,95100.0,29.4961,29.525,29.4961,29.5177,95100.0
2013-12-30 12:00:00,40.89,40.9,40.88,40.89,105300.0,29.5177,29.525,29.5105,29.5177,105300.0
2013-12-30 12:05:00,40.89,40.91,40.88,40.89,73600.0,29.5177,29.5322,29.5105,29.5177,73600.0
2013-12-30 12:10:00,40.89,40.9,40.89,40.9,34500.0,29.5177,29.525,29.5177,29.525,34500.0
2013-12-30 12:15:00,40.9,40.9,40.88,40.9,168800.0,29.525,29.525,29.5105,29.525,168800.0
2013-12-30 12:20:00,40.9,40.9,40.89,40.9,123300.0,29.525,29.525,29.5177,29.525,123300.0
2013-12-30 12:25:00,40.9,40.9,40.89,40.89,60100.0,29.525,29.525,29.5177,29.5177,60100.0
2013-12-30 12:30:00,40.9,40.9,40.88,40.89,152400.0,29.525,29.525,29.5105,29.5177,152400.0
2013-12-30 12:35:00,40.89,40.9,40.88,40.88,87100.0,29.5177,29.525,29.5105,29.5105,87100.0
2013-12-30 12:40:00,40.88,40.89,40.88,40.88,55600.0,29.5105,29.5177,29.5105,29.5105,55600.0
2013-12-30 12:45:00,40.89,40.89,40.88,40.89,76600.0,29.5177,29.5177,29.5105,29.5177,76600.0
2013-12-30 12:50:00,40.89,40.89,40.88,40.89,103100.0,29.5177,29.5177,29.5105,29.5177,103100.0
2013-12-30 12:55:00,40.88,40.9,40.88,40.9,100900.0,29.5105,29.525,29.5105,29.525,100900.0
2013-12-30 13:00:00,40.9,40.9,40.88,40.89,126100.0,29.525,29.525,29.5105,29.5177,126100.0
2013-12-30 13:05:00,40.9,40.91,40.89,40.9,85600.0,29.525,29.5322,29.5177,29.525,85600.0
2013-12-30 13:10:00,40.91,40.92,40.89,40.9,166500.0,29.5322,29.5394,29.5177,29.525,166500.0
2013-12-30 13:15:00,40.9,40.9,40.88,40.89,61800.0,29.525,29.525,29.5105,29.5177,61800.0
2013-12-30 13:20:00,40.88,40.89,40.85,40.85,128800.0,29.5105,29.5177,29.4889,29.4889,128800.0
2013-12-30 13:25:00,40.85,40.87,40.85,40.87,84100.0,29.4889,29.5033,29.4889,29.5033,84100.0
2013-12-30 13:30:00,40.87,40.89,40.86,40.88,56500.0,29.5033,29.5177,29.4961,29.5105,56500.0
2013-12-30 13:35:00,40.88,40.9,40.86,40.86,335200.0,29.5105,29.525,29.4961,29.4961,335200.0
2013-12-30 13:40:00,40.86,40.87,40.84,40.84,93000.0,29.4961,29.5033,29.4816,29.4816,93000.0
2013-12-30 13:45:00,40.85,40.86,40.84,40.86,97500.0,29.4889,29.4961,29.4816,29.4961,97500.0
2013-12-30 13:50:00,40.86,40.87,40.85,40.87,121300.0,29.4961,29.5033,29.4889,29.5033,121300.0
2013-12-30 13:55:00,40.87,40.87,40.86,40.86,63000.0,29.5033,29.5033,29.4961,29.4961,63000.0
2013-12-30 14:00:00,40.86,40.88,40.86,40.88,95900.0,29.4961,29.5105,29.4961,29.5105,95900.0
2013-12-30 14:05:00,40.88,40.88,40.85,40.86,108300.0,29.5105,29.5105,29.4889,29.4961,108300.0
2013-12-30 14:10:00,40.86,40.87,40.85,40.87,85100.0,29.4961,29.5033,29.4889,29.5033,85100.0
2013-12-30 14:15:00,40.86,40.87,40.85,40.86,60200.0,29.4961,29.5033,29.4889,29.4961,60200.0
2013-12-30 14:20:00,40.85,40.86,40.82,40.82,74900.0,29.4889,29.4961,29.4672,29.4672,74900.0
2013-12-30 14:25:00,40.82,40.83,40.81,40.82,69300.0,29.4672,29.4744,29.46,29.4672,69300.0
2013-12-30 14:30:00,40.82,40.85,40.81,40.85,152000.0,29.4672,29.4889,29.46,29.4889,152000.0
2013-12-30 14:35:00,40.84,40.85,40.83,40.83,64100.0,29.4816,29.4889,29.4744,29.4744,64100.0
2013-12-30 14:40:00,40.83,40.86,40.83,40.84,128100.0,29.4744,29.4961,29.4744,29.4816,128100.0
2013-12-30 14:45:00,40.84,40.85,40.83,40.84,92900.0,29.4816,29.4889,29.4744,29.4816,92900.0
2013-12-30 14:50:00,40.84,40.86,40.83,40.86,130300.0,29.4816,29.4961,29.4744,29.4961,130300.0
2013-12-30 14:55:00,40.86,40.86,40.84,40.85,70200.0,29.4961,29.4961,29.4816,29.4889,70200.0
2013-12-30 15:00:00,40.85,40.86,40.84,40.86,88100.0,29.4889,29.4961,29.4816,29.4961,88100.0
2013-12-30 15:05:00,40.85,40.86,40.82,40.85,193700.0,29.4889,29.4961,29.4672,29.4889,193700.0
2013-12-30 15:10:00,40.85,40.86,40.84,40.85,250900.0,29.4889,29.4961,29.4816,29.4889,250900.0
2013-12-30 15:15:00,40.85,40.86,40.85,40.85,129600.0,29.4889,29.4961,29.4889,29.4889,129600.0
2013-12-30 15:20:00,40.85,40.87,40.84,40.87,235900.0,29.4889,29.5033,29.4816,29.5033,235900.0
2013-12-30 15:25:00,40.87,40.87,40.84,40.85,102200.0,29.5033,29.5033,29.4816,29.4889,102200.0
2013-12-30 15:30:00,40.84,40.85,40.84,40.85,68800.0,29.4816,29.4889,29.4816,29.4889,68800.0
2013-12-30 15:35:00,40.85,40.86,40.83,40.85,116300.0,29.4889,29.4961,29.4744,29.4889,116300.0
2013-12-30 15:40:00,40.84,40.85,40.82,40.85,174600.0,29.4816,29.4889,29.4672,29.4889,174600.0
2013-12-30 15:45:00,40.84,40.87,40.84,40.87,186100.0,29.4816,29.5033,29.4816,29.5033,186100.0
2013-12-30 15:50:00,40.87,40.87,40.85,40.86,217200.0,29.5033,29.5033,29.4889,29.4961,217200.0
2013-12-30 15:55:00,40.85,40.87,40.83,40.84,489200.0,29.4889,29.5033,29.4744,29.4816,489200.0
2013-12-31 09:30:00,40.96,40.96,40.85,40.92,683700.0,29.5683,29.5683,29.4889,29.5394,683700.0
2013-12-31 09:35:00,40.91,40.92,40.85,40.86,498500.0,29.5322,29.5394,29.4889,29.4961,498500.0
2013-12-31 09:40:00,40.85,40.87,40.83,40.84,157800.0,29.4889,29.5033,29.4744,29.4816,157800.0
2013-12-31 09:45:00,40.83,40.88,40.83,40.86,149500.0,29.4744,29.5105,29.4744,29.4961,149500.0
2013-12-31 09:50:00,40.87,40.91,40.86,40.89,139700.0,29.5033,29.5322,29.4961,29.5177,139700.0
2013-12-31 09:55:00,40.88,40.9,40.86,40.89,131700.0,29.5105,29.525,29.4961,29.5177,131700.0
2013-12-31 10:00:00,40.89,40.99,40.89,40.96,348600.0,29.5177,29.5899,29.5177,29.5683,348600.0
2013-12-31 10:05:00,40.96,40.96,40.89,40.92,295000.0,29.5683,29.5683,29.5177,29.5394,295000.0
2013-12-31 10:10:00,40.93,40.94,40.91,40.94,57500.0,29.5466,29.5538,29.5322,29.5538,57500.0
2013-12-31 10:15:00,40.94,40.97,40.91,40.95,125800.0,29.5538,29.5755,29.5322,29.561,125800.0
2013-12-31 10:20:00,40.95,40.97,40.93,40.93,84000.0,29.561,29.5755,29.5466,29.5466,84000.0
2013-12-31 10:25:00,40.94,40.95,40.9,40.92,109000.0,29.5538,29.561,29.525,29.5394,109000.0
2013-12-31 10:30:00,40.93,40.93,40.89,40.9,74700.0,29.5466,29.5466,29.5177,29.525,74700.0
2013-12-31 10:35:00,40.9,40.93,40.89,40.89,87100.0,29.525,29.5466,29.5177,29.5177,87100.0
2013-12-31 10:40:00,40.9,40.91,40.89,40.91,42700.0,29.525,29.5322,29.5177,29.5322,42700.0
2013-12-31 10:45:00,40.91,40.91,40.86,40.89,101400.0,29.5322,29.5322,29.4961,29.5177,101400.0
2013-12-31 10:50:00,40.89,40.9,40.86,40.88,134400.0,29.5177,29.525,29.4961,29.5105,134400.0
2013-12-31 10:55:00,40.88,40.89,40.87,40.89,113200.0,29.5105,29.5177,29.5033,29.5177,113200.0
2013-12-31 11:00:00,40.89,40.92,40.88,40.9,83800.0,29.5177,29.5394,29.5105,29.525,83800.0
2013-12-31 11:05:00,40.89,40.93,40.89,40.9,110800.0,29.5177,29.5466,29.5177,29.525,110800.0
2013-12-31 11:10:00,40.91,40.94,40.9,40.91,109600.0,29.5322,29.5538,29.525,29.5322,109600.0
2013-12-31 11:15:00,40.9,40.92,40.89,40.9,96900.0,29.525,29.5394,29.5177,29.525,96900.0
2013-12-31 11:20:00,40.9,40.9,40.89,40.89,76500.0,29.525,29.525,29.5177,29.5177,76500.0
2013-12-31 11:25:00,40.9,40.91,40.87,40.91,136900.0,29.525,29.5322,29.5033,29.5322,136900.0
2013-12-31 11:30:00,40.91,40.92,40.9,40.92,91100.0,29.5322,29.5394,29.525,29.5394,91100.0
2013-12-31 11:35:00,40.91,40.92,40.9,40.91,198300.0,29.5322,29.5394,29.525,29.5322,198300.0
2013-12-31 11:40:00,40.91,40.91,40.88,40.88,77200.0,29.5322,29.5322,29.5105,29.5105,77200.0
2013-12-31 11:45:00,40.89,40.91,40.88,40.9,116400.0,29.5177,29.5322,29.5105,29.525,116400.0
2013-12-31 11:50:00,40.91,40.91,40.9,40.9,117500.0,29.5322,29.5322,29.525,29.525,117500.0
2013-12-31 11:55:00,40.91,40.91,40.87,40.9,121900.0,29.5322,29.5322,29.5033,29.525,121900.0
2013-12-31 12:00:00,40.91,40.91,40.89,40.9,78400.0,29.5322,29.5322,29.5177,29.525,78400.0
2013-12-31 12:05:00,40.89,40.9,40.88,40.89,128400.0,29.5177,29.525,29.5105,29.5177,128400.0
2013-12-31 12:10:00,40.89,40.9,40.88,40.9,43400.0,29.5177,29.525,29.5105,29.525,43400.0
2013-12-31 12:15:00,40.9,40.9,40.89,40.89,49400.0,29.525,29.525,29.5177,29.5177,49400.0
2013-12-31 12:20:00,40.89,40.92,40.89,40.91,121700.0,29.5177,29.5394,29.5177,29.5322,121700.0
2013-12-31 12:25:00,40.91,40.92,40.91,40.92,85400.0,29.5322,29.5394,29.5322,29.5394,85400.0
2013-12-31 12:30:00,40.92,40.92,40.91,40.92,63600.0,29.5394,29.5394,29.5322,29.5394,63600.0
2013-12-31 12:35:00,40.91,40.93,40.91,40.93,76300.0,29.5322,29.5466,29.5322,29.5466,76300.0
2013-12-31 12:40:00,40.93,40.93,40.88,40.89,115900.0,29.5466,29.5466,29.5105,29.5177,115900.0
2013-12-31 12:45:00,40.88,40.89,40.88,40.88,52200.0,29.5105,29.5177,29.5105,29.5105,52200.0
2013-12-31 12:50:00,40.89,40.89,40.88,40.88,90200.0,29.5177,29.5177,29.5105,29.5105,90200.0
2013-12-31 12:55:00,40.88,40.89,40.86,40.88,149500.0,29.5105,29.5177,29.4961,29.5105,149500.0
2013-12-31 13:00:00,40.88,40.88,40.86,40.86,112300.0,29.5105,29.5105,29.4961,29.4961,112300.0
2013-12-31 13:05:00,40.87,40.87,40.83,40.85,133900.0,29.5033,29.5033,29.4744,29.4889,133900.0
2013-12-31 13:10:00,40.84,40.87,40.83,40.87,106200.0,29.4816,29.5033,29.4744,29.5033,106200.0
2013-12-31 13:15:00,40.87,40.88,40.86,40.88,133500.0,29.5033,29.5105,29.4961,29.5105,133500.0
2013-12-31 13:20:00,40.88,40.88,40.87,40.87,45000.0,29.5105,29.5105,29.5033,29.5033,45000.0
2013-12-31 13:25:00,40.87,40.89,40.86,40.89,113500.0,29.5033,29.5177,29.4961,29.5177,113500.0
2013-12-31 13:30:00,40.89,40.89,40.88,40.89,81700.0,29.5177,29.5177,29.5105,29.5177,81700.0
2013-12-31 13:35:00,40.89,40.9,40.89,40.89,55900.0,29.5177,29.525,29.5177,29.5177,55900.0
2013-12-31 13:40:00,40.89,40.91,40.89,40.89,94200.0,29.5177,29.5322,29.5177,29.5177,94200.0
2013-12-31 13:45:00,40.9,40.93,40.89,40.92,137200.0,29.525,29.5466,29.5177,29.5394,137200.0
2013-12-31 13:50:00,40.93,40.94,40.92,40.93,103800.0,29.5466,29.5538,29.5394,29.5466,103800.0
2013-12-31 13:55:00,40.92,40.94,40.92,40.92,60100.0,29.5394,29.5538,29.5394,29.5394,60100.0
2013-12-31 14:00:00,40.93,40.95,40.93,40.94,51100.0,29.5466,29.561,29.5466,29.5538,51100.0
2013-12-31 14:05:00,40.95,40.95,40.94,40.95,65300.0,29.561,29.561,29.5538,29.561,65300.0
2013-12-31 14:10:00,40.95,40.95,40.94,40.94,103200.0,29.561,29.561,29.5538,29.5538,103200.0
2013-12-31 14:15:00,40.95,40.96,40.94,40.95,315000.0,29.561,29.5683,29.5538,29.561,315000.0
2013-12-31 14:20:00,40.95,40.96,40.94,40.94,74200.0,29.561,29.5683,29.5538,29.5538,74200.0
2013-12-31 14:25:00,40.94,40.95,40.92,40.92,59300.0,29.5538,29.561,29.5394,29.5394,59300.0
2013-12-31 14:30:00,40.93,40.94,40.88,40.89,211600.0,29.5466,29.5538,29.5105,29.5177,211600.0
2013-12-31 14:35:00,40.89,40.92,40.89,40.91,43100.0,29.5177,29.5394,29.5177,29.5322,43100.0
2013-12-31 14:40:00,40.91,40.93,40.9,40.92,93500.0,29.5322,29.5466,29.525,29.5394,93500.0
2013-12-31 14:45:00,40.91,40.92,40.9,40.92,77500.0,29.5322,29.5394,29.525,29.5394,77500.0
2013-12-31 14:50:00,40.92,40.94,40.91,40.93,66500.0,29.5394,29.5538,29.5322,29.5466,66500.0
2013-12-31 14:55:00,40.93,40.95,40.91,40.94,233600.0,29.5466,29.561,29.5322,29.5538,233600.0
2013-12-31 15:00:00,40.95,40.96,40.94,40.96,119200.0,29.561,29.5683,29.5538,29.5683,119200.0
2013-12-31 15:05:00,40.96,40.96,40.94,40.95,194100.0,29.5683,29.5683,29.5538,29.561,194100.0
2013-12-31 15:10:00,40.96,40.98,40.95,40.97,114200.0,29.5683,29.5827,29.561,29.5755,114200.0
2013-12-31 15:15:00,40.97,41.0,40.96,41.0,139200.0,29.5755,29.5971,29.5683,29.5971,139200.0
2013-12-31 15:20:00,40.99,41.03,40.99,41.03,98500.0,29.5899,29.6188,29.5899,29.6188,98500.0
2013-12-31 15:25:00,41.03,41.05,41.02,41.05,90900.0,29.6188,29.6332,29.6116,29.6332,90900.0
2013-12-31 15:30:00,41.05,41.08,41.05,41.08,144400.0,29.6332,29.6549,29.6332,29.6549,144400.0
2013-12-31 15:35:00,41.08,41.11,41.07,41.1,244800.0,29.6549,29.6765,29.6477,29.6693,244800.0
2013-12-31 15:40:00,41.11,41.11,41.06,41.09,253100.0,29.6765,29.6765,29.6405,29.6621,253100.0
2013-12-31 15:45:00,41.1,41.16,41.09,41.14,364100.0,29.6693,29.7126,29.6621,29.6982,364100.0
2013-12-31 15:50:00,41.14,41.15,41.13,41.14,276600.0,29.6982,29.7054,29.691,29.6982,276600.0
2013-12-31 15:55:00,41.15,41.16,41.11,41.14,2668500.0,29.7054,29.7126,29.6765,29.6982,2668500.0
2014-01-02 09:30:00,40.51,40.53,40.35,40.37,1443000.0,29.2434,29.2579,29.1279,29.1424,1443000.0
2014-01-02 09:35:00,40.37,40.38,40.23,40.26,812200.0,29.1424,29.1496,29.0413,29.0629,812200.0
2014-01-02 09:40:00,40.25,40.25,40.18,40.25,1527700.0,29.0557,29.0557,29.0052,29.0557,1527700.0
2014-01-02 09:45:00,40.24,40.28,40.23,40.26,355100.0,29.0485,29.0774,29.0413,29.0629,355100.0
2014-01-02 09:50:00,40.26,40.27,40.22,40.23,396900.0,29.0629,29.0702,29.0341,29.0413,396900.0
2014-01-02 09:55:00,40.23,40.25,40.2,40.22,195400.0,29.0413,29.0557,29.0196,29.0341,195400.0
2014-01-02 10:00:00,40.21,40.23,40.09,40.13,653800.0,29.0269,29.0413,28.9402,28.9691,653800.0
2014-01-02 10:05:00,40.13,40.16,40.09,40.1,802900.0,28.9691,28.9908,28.9402,28.9474,802900.0
2014-01-02 10:10:00,40.1,40.11,40.07,40.08,571200.0,28.9474,28.9547,28.9258,28.933,571200.0
2014-01-02 10:15:00,40.08,40.09,40.01,40.01,952300.0,28.933,28.9402,28.8825,28.8825,952300.0
2014-01-02 10:20:00,40.01,40.03,40.0,40.02,232600.0,28.8825,28.8969,28.8753,28.8897,232600.0
2014-01-02 10:25:00,40.03,40.04,40.01,40.02,580000.0,28.8969,28.9041,28.8825,28.8897,580000.0
2014-01-02 10:30:00,40.03,40.04,40.0,40.02,199700.0,28.8969,28.9041,28.8753,28.8897,199700.0
2014-01-02 10:35:00,40.02,40.04,40.01,40.02,233200.0,28.8897,28.9041,28.8825,28.8897,233200.0
2014-01-02 10:40:00,40.02,40.11,40.02,40.09,263000.0,28.8897,28.9547,28.8897,28.9402,263000.0
2014-01-02 10:45:00,40.09,40.09,40.05,40.05,207000.0,28.9402,28.9402,28.9114,28.9114,207000.0
2014-01-02 10:50:00,40.06,40.06,40.0,40.0,438600.0,28.9186,28.9186,28.8753,28.8753,438600.0
2014-01-02 10:55:00,40.01,40.01,39.98,39.98,305500.0,28.8825,28.8825,28.8608,28.8608,305500.0
2014-01-02 11:00:00,39.99,40.0,39.96,39.97,207400.0,28.868,28.8753,28.8464,28.8536,207400.0
2014-01-02 11:05:00,39.97,40.0,39.95,39.99,239300.0,28.8536,28.8753,28.8392,28.868,239300.0
2014-01-02 11:10:00,39.98,40.01,39.97,39.99,157200.0,28.8608,28.8825,28.8536,28.868,157200.0
2014-01-02 11:15:00,39.99,40.0,39.96,39.99,108300.0,28.868,28.8753,28.8464,28.868,108300.0
2014-01-02 11:20:00,39.99,39.99,39.96,39.96,64600.0,28.868,28.868,28.8464,28.8464,64600.0
2014-01-02 11:25:00,39.97,39.98,39.95,39.95,186300.0,28.8536,28.8608,28.8392,28.8392,186300.0
2014-01-02 11:30:00,39.95,39.96,39.92,39.94,223100.0,28.8392,28.8464,28.8175,28.8319,223100.0
2014-01-02 11:35:00,39.95,39.95,39.92,39.94,398900.0,28.8392,28.8392,28.8175,28.8319,398900.0
2014-01-02 11:40:00,39.95,39.96,39.93,39.95,422500.0,28.8392,28.8464,28.8247,28.8392,422500.0
2014-01-02 11:45:00,39.95,39.95,39.88,39.88,312400.0,28.8392,28.8392,28.7886,28.7886,312400.0
2014-01-02 11:50:00,39.88,39.88,39.83,39.87,555200.0,28.7886,28.7886,28.7525,28.7814,555200.0
2014-01-02 11:55:00,39.86,39.88,39.84,39.86,393800.0,28.7742,28.7886,28.7598,28.7742,393800.0
2014-01-02 12:00:00,39.85,39.88,39.85,39.88,191200.0,28.767,28.7886,28.767,28.7886,191200.0
2014-01-02 12:05:00,39.88,39.92,39.87,39.91,248000.0,28.7886,28.8175,28.7814,28.8103,248000.0
2014-01-02 12:10:00,39.92,39.92,39.89,39.9,259700.0,28.8175,28.8175,28.7959,28.8031,259700.0
2014-01-02 12:15:00,39.9,39.94,39.89,39.91,2483600.0,28.8031,28.8319,28.7959,28.8103,2483600.0
2014-01-02 12:20:00,39.91,39.93,39.89,39.89,386600.0,28.8103,28.8247,28.7959,28.7959,386600.0
2014-01-02 12:25:00,39.9,39.9,39.83,39.84,1153900.0,28.8031,28.8031,28.7525,28.7598,1153900.0
2014-01-02 12:30:00,39.84,39.85,39.81,39.84,204700.0,28.7598,28.767,28.7381,28.7598,204700.0
2014-01-02 12:35:00,39.84,39.84,39.83,39.84,80300.0,28.7598,28.7598,28.7525,28.7598,80300.0
2014-01-02 12:40:00,39.84,39.84,39.79,39.8,1197500.0,28.7598,28.7598,28.7237,28.7309,1197500.0
2014-01-02 12:45:00,39.8,39.82,39.76,39.81,553800.0,28.7309,28.7453,28.702,28.7381,553800.0
2014-01-02 12:50:00,39.81,39.81,39.76,39.81,2409000.0,28.7381,28.7381,28.702,28.7381,2409000.0
2014-01-02 12:55:00,39.81,39.84,39.79,39.84,305200.0,28.7381,28.7598,28.7237,28.7598,305200.0
2014-01-02 13:00:00,39.84,39.84,39.8,39.8,1912900.0,28.7598,28.7598,28.7309,28.7309,1912900.0
2014-01-02 13:05:00,39.8,39.81,39.79,39.8,443900.0,28.7309,28.7381,28.7237,28.7309,443900.0
2014-01-02 13:10:00,39.8,39.8,39.76,39.77,510000.0,28.7309,28.7309,28.702,28.7092,510000.0
2014-01-02 13:15:00,39.77,39.78,39.72,39.73,2293600.0,28.7092,28.7164,28.6731,28.6803,2293600.0
2014-01-02 13:20:00,39.72,39.76,39.71,39.74,380000.0,28.6731,28.702,28.6659,28.6876,380000.0
2014-01-02 13:25:00,39.74,39.74,39.72,39.74,303600.0,28.6876,28.6876,28.6731,28.6876,303600.0
2014-01-02 13:30:00,39.74,39.75,39.71,39.75,349100.0,28.6876,28.6948,28.6659,28.6948,349100.0
2014-01-02 13:35:00,39.75,39.76,39.72,39.74,146100.0,28.6948,28.702,28.6731,28.6876,146100.0
2014-01-02 13:40:00,39.73,39.76,39.72,39.73,87900.0,28.6803,28.702,28.6731,28.6803,87900.0
2014-01-02 13:45:00,39.74,39.83,39.73,39.8,345600.0,28.6876,28.7525,28.6803,28.7309,345600.0
2014-01-02 13:50:00,39.81,39.81,39.72,39.73,2606300.0,28.7381,28.7381,28.6731,28.6803,2606300.0
2014-01-02 13:55:00,39.73,39.75,39.72,39.73,379200.0,28.6803,28.6948,28.6731,28.6803,379200.0
2014-01-02 14:00:00,39.74,39.77,39.73,39.76,379200.0,28.6876,28.7092,28.6803,28.702,379200.0
2014-01-02 14:05:00,39.75,39.77,39.75,39.77,241800.0,28.6948,28.7092,28.6948,28.7092,241800.0
2014-01-02 14:10:00,39.77,39.79,39.76,39.77,339400.0,28.7092,28.7237,28.702,28.7092,339400.0
2014-01-02 14:15:00,39.77,39.77,39.67,39.67,371400.0,28.7092,28.7092,28.637,28.637,371400.0
2014-01-02 14:20:00,39.68,39.73,39.65,39.72,246700.0,28.6443,28.6803,28.6226,28.6731,246700.0
2014-01-02 14:25:00,39.73,39.74,39.7,39.71,224400.0,28.6803,28.6876,28.6587,28.6659,224400.0
2014-01-02 14:30:00,39.7,39.74,39.7,39.74,338000.0,28.6587,28.6876,28.6587,28.6876,338000.0
2014-01-02 14:35:00,39.74,39.77,39.73,39.76,597400.0,28.6876,28.7092,28.6803,28.702,597400.0
2014-01-02 14:40:00,39.76,39.78,39.74,39.74,477900.0,28.702,28.7164,28.6876,28.6876,477900.0
2014-01-02 14:45:00,39.75,39.78,39.74,39.76,345000.0,28.6948,28.7164,28.6876,28.702,345000.0
2014-01-02 14:50:00,39.76,39.76,39.72,39.72,597100.0,28.702,28.702,28.6731,28.6731,597100.0
2014-01-02 14:55:00,39.72,39.73,39.67,39.67,605300.0,28.6731,28.6803,28.637,28.637,605300.0
2014-01-02 15:00:00,39.67,39.7,39.65,39.66,403500.0,28.637,28.6587,28.6226,28.6298,403500.0
2014-01-02 15:05:00,39.66,39.69,39.65,39.68,185300.0,28.6298,28.6515,28.6226,28.6443,185300.0
2014-01-02 15:10:00,39.69,39.74,39.68,39.71,510300.0,28.6515,28.6876,28.6443,28.6659,510300.0
2014-01-02 15:15:00,39.71,39.75,39.71,39.74,336800.0,28.6659,28.6948,28.6659,28.6876,336800.0
2014-01-02 15:20:00,39.74,39.77,39.72,39.73,450700.0,28.6876,28.7092,28.6731,28.6803,450700.0
2014-01-02 15:25:00,39.73,39.75,39.7,39.7,466200.0,28.6803,28.6948,28.6587,28.6587,466200.0
2014-01-02 15:30:00,39.71,39.71,39.64,39.68,806200.0,28.6659,28.6659,28.6154,28.6443,806200.0
2014-01-02 15:35:00,39.68,39.7,39.65,39.66,652900.0,28.6443,28.6587,28.6226,28.6298,652900.0
2014-01-02 15:40:00,39.65,39.69,39.65,39.68,386500.0,28.6226,28.6515,28.6226,28.6443,386500.0
2014-01-02 15:45:00,39.69,39.77,39.68,39.77,403100.0,28.6515,28.7092,28.6443,28.7092,403100.0
2014-01-02 15:50:00,39.77,39.77,39.69,39.7,1320200.0,28.7092,28.7092,28.6515,28.6587,1320200.0
2014-01-02 15:55:00,39.7,39.72,39.67,39.71,2860600.0,28.6587,28.6731,28.637,28.6659,2860600.0
2014-01-03 09:30:00,39.91,39.93,39.79,39.82,1515200.0,28.8103,28.8247,28.7237,28.7453,1515200.0
2014-01-03 09:35:00,39.82,39.83,39.78,39.78,780100.0,28.7453,28.7525,28.7164,28.7164,780100.0
2014-01-03 09:40:00,39.78,39.81,39.77,39.79,325800.0,28.7164,28.7381,28.7092,28.7237,325800.0
2014-01-03 09:45:00,39.79,39.81,39.78,39.81,131400.0,28.7237,28.7381,28.7164,28.7381,131400.0
2014-01-03 09:50:00,39.82,39.82,39.76,39.78,1750400.0,28.7453,28.7453,28.702,28.7164,1750400.0
2014-01-03 09:55:00,39.78,39.79,39.73,39.74,1344300.0,28.7164,28.7237,28.6803,28.6876,1344300.0
2014-01-03 10:00:00,39.75,39.75,39.7,39.71,1385400.0,28.6948,28.6948,28.6587,28.6659,1385400.0
2014-01-03 10:05:00,39.72,39.72,39.64,39.66,2760100.0,28.6731,28.6731,28.6154,28.6298,2760100.0
2014-01-03 10:10:00,39.66,39.67,39.64,39.65,474100.0,28.6298,28.637,28.6154,28.6226,474100.0
2014-01-03 10:15:00,39.65,39.65,39.62,39.63,337300.0,28.6226,28.6226,28.6009,28.6082,337300.0
2014-01-03 10:20:00,39.62,39.63,39.61,39.63,495500.0,28.6009,28.6082,28.5937,28.6082,495500.0
2014-01-03 10:25:00,39.62,39.67,39.62,39.67,471200.0,28.6009,28.637,28.6009,28.637,471200.0
2014-01-03 10:30:00,39.66,39.69,39.64,39.69,405700.0,28.6298,28.6515,28.6154,28.6515,405700.0
2014-01-03 10:35:00,39.69,39.7,39.67,39.7,127900.0,28.6515,28.6587,28.637,28.6587,127900.0
2014-01-03 10:40:00,39.7,39.76,39.69,39.75,191600.0,28.6587,28.702,28.6515,28.6948,191600.0
2014-01-03 10:45:00,39.74,39.75,39.66,39.66,527800.0,28.6876,28.6948,28.6298,28.6298,527800.0
2014-01-03 10:50:00,39.66,39.7,39.66,39.68,151200.0,28.6298,28.6587,28.6298,28.6443,151200.0
2014-01-03 10:55:00,39.68,39.7,39.67,39.69,255000.0,28.6443,28.6587,28.637,28.6515,255000.0
2014-01-03 11:00:00,39.7,39.71,39.66,39.68,1524100.0,28.6587,28.6659,28.6298,28.6443,1524100.0
2014-01-03 11:05:00,39.68,39.68,39.65,39.68,226000.0,28.6443,28.6443,28.6226,28.6443,226000.0
2014-01-03 11:10:00,39.68,39.68,39.64,39.64,221600.0,28.6443,28.6443,28.6154,28.6154,221600.0
2014-01-03 11:15:00,39.64,39.65,39.61,39.62,513800.0,28.6154,28.6226,28.5937,28.6009,513800.0
2014-01-03 11:20:00,39.63,39.64,39.62,39.64,90000.0,28.6082,28.6154,28.6009,28.6154,90000.0
2014-01-03 11:25:00,39.64,39.65,39.6,39.61,307900.0,28.6154,28.6226,28.5865,28.5937,307900.0
2014-01-03 11:30:00,39.61,39.62,39.59,39.6,501100.0,28.5937,28.6009,28.5793,28.5865,501100.0
2014-01-03 11:35:00,39.59,39.61,39.58,39.61,937200.0,28.5793,28.5937,28.5721,28.5937,937200.0
2014-01-03 11:40:00,39.6,39.61,39.58,39.59,193100.0,28.5865,28.5937,28.5721,28.5793,193100.0
2014-01-03 11:45:00,39.59,39.59,39.56,39.57,213900.0,28.5793,28.5793,28.5576,28.5648,213900.0
2014-01-03 11:50:00,39.57,39.59,39.57,39.58,88000.0,28.5648,28.5793,28.5648,28.5721,88000.0
2014-01-03 11:55:00,39.59,39.59,39.54,39.55,165100.0,28.5793,28.5793,28.5432,28.5504,165100.0
2014-01-03 12:00:00,39.56,39.62,39.47,39.48,6481000.0,28.5576,28.6009,28.4927,28.4999,6481000.0
2014-01-03 12:05:00,39.48,39.52,39.48,39.48,419300.0,28.4999,28.5288,28.4999,28.4999,419300.0
2014-01-03 12:10:00,39.49,39.53,39.48,39.52,69200.0,28.5071,28.536,28.4999,28.5288,69200.0
2014-01-03 12:15:00,39.52,39.52,39.48,39.49,911300.0,28.5288,28.5288,28.4999,28.5071,911300.0
2014-01-03 12:20:00,39.48,39.51,39.48,39.48,1844600.0,28.4999,28.5215,28.4999,28.4999,1844600.0
2014-01-03 12:25:00,39.48,39.51,39.48,39.5,912500.0,28.4999,28.5215,28.4999,28.5143,912500.0
2014-01-03 12:30:00,39.49,39.51,39.49,39.5,169300.0,28.5071,28.5215,28.5071,28.5143,169300.0
2014-01-03 12:35:00,39.51,39.53,39.5,39.51,88900.0,28.5215,28.536,28.5143,28.5215,88900.0
2014-01-03 12:40:00,39.52,39.53,39.51,39.51,135200.0,28.5288,28.536,28.5215,28.5215,135200.0
2014-01-03 12:45:00,39.51,39.52,39.5,39.51,97100.0,28.5215,28.5288,28.5143,28.5215,97100.0
2014-01-03 12:50:00,39.5,39.52,39.5,39.5,172300.0,28.5143,28.5288,28.5143,28.5143,172300.0
2014-01-03 12:55:00,39.51,39.51,39.48,39.48,114500.0,28.5215,28.5215,28.4999,28.4999,114500.0
2014-01-03 13:00:00,39.49,39.5,39.48,39.5,95100.0,28.5071,28.5143,28.4999,28.5143,95100.0
2014-01-03 13:05:00,39.49,39.52,39.49,39.52,350300.0,28.5071,28.5288,28.5071,28.5288,350300.0
2014-01-03 13:10:00,39.52,39.52,39.5,39.52,432100.0,28.5288,28.5288,28.5143,28.5288,432100.0
2014-01-03 13:15:00,39.51,39.53,39.5,39.52,82600.0,28.5215,28.536,28.5143,28.5288,82600.0
2014-01-03 13:20:00,39.53,39.54,39.51,39.53,131300.0,28.536,28.5432,28.5215,28.536,131300.0
2014-01-03 13:25:00,39.54,39.56,39.53,39.54,365500.0,28.5432,28.5576,28.536,28.5432,365500.0
2014-01-03 13:30:00,39.54,39.54,39.52,39.54,223200.0,28.5432,28.5432,28.5288,28.5432,223200.0
2014-01-03 13:35:00,39.54,39.55,39.53,39.55,98600.0,28.5432,28.5504,28.536,28.5504,98600.0
2014-01-03 13:40:00,39.55,39.55,39.52,39.54,82300.0,28.5504,28.5504,28.5288,28.5432,82300.0
2014-01-03 13:45:00,39.54,39.55,39.53,39.55,234300.0,28.5432,28.5504,28.536,28.5504,234300.0
2014-01-03 13:50:00,39.55,39.56,39.53,39.55,268500.0,28.5504,28.5576,28.536,28.5504,268500.0
2014-01-03 13:55:00,39.55,39.55,39.54,39.55,191000.0,28.5504,28.5504,28.5432,28.5504,191000.0
2014-01-03 14:00:00,39.55,39.59,39.55,39.56,2703100.0,28.5504,28.5793,28.5504,28.5576,2703100.0
2014-01-03 14:05:00,39.57,39.58,39.55,39.56,310700.0,28.5648,28.5721,28.5504,28.5576,310700.0
2014-01-03 14:10:00,39.56,39.58,39.55,39.58,242100.0,28.5576,28.5721,28.5504,28.5721,242100.0
2014-01-03 14:15:00,39.58,39.58,39.57,39.57,134800.0,28.5721,28.5721,28.5648,28.5648,134800.0
2014-01-03 14:20:00,39.58,39.58,39.56,39.58,301400.0,28.5721,28.5721,28.5576,28.5721,301400.0
2014-01-03 14:25:00,39.58,39.6,39.57,39.59,315900.0,28.5721,28.5865,28.5648,28.5793,315900.0
2014-01-03 14:30:00,39.58,39.59,39.56,39.56,524000.0,28.5721,28.5793,28.5576,28.5576,524000.0
2014-01-03 14:35:00,39.57,39.6,39.57,39.59,299100.0,28.5648,28.5865,28.5648,28.5793,299100.0
2014-01-03 14:40:00,39.6,39.62,39.59,39.62,69100.0,28.5865,28.6009,28.5793,28.6009,69100.0
2014-01-03 14:45:00,39.61,39.67,39.61,39.67,122900.0,28.5937,28.637,28.5937,28.637,122900.0
2014-01-03 14:50:00,39.67,39.68,39.65,39.66,291700.0,28.637,28.6443,28.6226,28.6298,291700.0
2014-01-03 14:55:00,39.66,39.66,39.62,39.62,328700.0,28.6298,28.6298,28.6009,28.6009,328700.0
2014-01-03 15:00:00,39.63,39.64,39.62,39.63,166500.0,28.6082,28.6154,28.6009,28.6082,166500.0
2014-01-03 15:05:00,39.63,39.63,39.59,39.6,1200900.0,28.6082,28.6082,28.5793,28.5865,1200900.0
2014-01-03 15:10:00,39.61,39.65,39.6,39.65,1467700.0,28.5937,28.6226,28.5865,28.6226,1467700.0
2014-01-03 15:15:00,39.65,39.65,39.62,39.63,268500.0,28.6226,28.6226,28.6009,28.6082,268500.0
2014-01-03 15:20:00,39.63,39.64,39.61,39.62,208200.0,28.6082,28.6154,28.5937,28.6009,208200.0
2014-01-03 15:25:00,39.62,39.63,39.6,39.63,85600.0,28.6009,28.6082,28.5865,28.6082,85600.0
2014-01-03 15:30:00,39.63,39.67,39.63,39.66,97800.0,28.6082,28.637,28.6082,28.6298,97800.0
2014-01-03 15:35:00,39.67,39.68,39.65,39.65,336100.0,28.637,28.6443,28.6226,28.6226,336100.0
2014-01-03 15:40:00,39.65,39.65,39.61,39.65,229200.0,28.6226,28.6226,28.5937,28.6226,229200.0
2014-01-03 15:45:00,39.64,39.7,39.63,39.69,300200.0,28.6154,28.6587,28.6082,28.6515,300200.0
2014-01-03 15:50:00,39.68,39.69,39.62,39.64,292500.0,28.6443,28.6515,28.6009,28.6154,292500.0
2014-01-03 15:55:00,39.63,39.66,39.62,39.63,939600.0,28.6082,28.6298,28.6009,28.6082,939600.0
2014-01-06 09:30:00,39.53,39.56,39.44,39.46,415700.0,28.536,28.5576,28.471,28.4854,415700.0
2014-01-06 09:35:00,39.46,39.46,39.38,39.38,254400.0,28.4854,28.4854,28.4277,28.4277,254400.0
2014-01-06 09:40:00,39.38,39.38,39.34,39.37,523300.0,28.4277,28.4277,28.3988,28.4205,523300.0
2014-01-06 09:45:00,39.37,39.39,39.35,39.37,394900.0,28.4205,28.4349,28.406,28.4205,394900.0
2014-01-06 09:50:00,39.36,39.38,39.32,39.37,374300.0,28.4133,28.4277,28.3844,28.4205,374300.0
2014-01-06 09:55:00,39.38,39.41,39.37,39.38,206100.0,28.4277,28.4493,28.4205,28.4277,206100.0
2014-01-06 10:00:00,39.38,39.4,39.34,39.38,281800.0,28.4277,28.4421,28.3988,28.4277,281800.0
2014-01-06 10:05:00,39.39,39.48,39.38,39.47,359100.0,28.4349,28.4999,28.4277,28.4927,359100.0
2014-01-06 10:10:00,39.47,39.48,39.42,39.43,268300.0,28.4927,28.4999,28.4566,28.4638,268300.0
2014-01-06 10:15:00,39.43,39.45,39.41,39.44,204100.0,28.4638,28.4782,28.4493,28.471,204100.0
2014-01-06 10:20:00,39.44,39.45,39.43,39.43,101000.0,28.471,28.4782,28.4638,28.4638,101000.0
2014-01-06 10:25:00,39.43,39.44,39.4,39.42,231600.0,28.4638,28.471,28.4421,28.4566,231600.0
2014-01-06 10:30:00,39.43,39.46,39.42,39.43,138000.0,28.4638,28.4854,28.4566,28.4638,138000.0
2014-01-06 10:35:00,39.44,39.45,39.42,39.42,63100.0,28.471,28.4782,28.4566,28.4566,63100.0
2014-01-06 10:40:00,39.42,39.47,39.41,39.45,212500.0,28.4566,28.4927,28.4493,28.4782,212500.0
2014-01-06 10:45:00,39.45,39.46,39.43,39.45,70400.0,28.4782,28.4854,28.4638,28.4782,70400.0
2014-01-06 10:50:00,39.45,39.49,39.45,39.48,157100.0,28.4782,28.5071,28.4782,28.4999,157100.0
2014-01-06 10:55:00,39.49,39.51,39.45,39.46,705900.0,28.5071,28.5215,28.4782,28.4854,705900.0
2014-01-06 11:00:00,39.45,39.49,39.45,39.47,88000.0,28.4782,28.5071,28.4782,28.4927,88000.0
2014-01-06 11:05:00,39.47,39.5,39.46,39.5,130800.0,28.4927,28.5143,28.4854,28.5143,130800.0
2014-01-06 11:10:00,39.49,39.49,39.47,39.48,217700.0,28.5071,28.5071,28.4927,28.4999,217700.0
2014-01-06 11:15:00,39.48,39.49,39.42,39.43,311000.0,28.4999,28.5071,28.4566,28.4638,311000.0
2014-01-06 11:20:00,39.43,39.45,39.42,39.42,92000.0,28.4638,28.4782,28.4566,28.4566,92000.0
2014-01-06 11:25:00,39.42,39.43,39.39,39.4,136100.0,28.4566,28.4638,28.4349,28.4421,136100.0
2014-01-06 11:30:00,39.4,39.42,39.39,39.42,108600.0,28.4421,28.4566,28.4349,28.4566,108600.0
2014-01-06 11:35:00,39.41,39.43,39.4,39.41,132400.0,28.4493,28.4638,28.4421,28.4493,132400.0
2014-01-06 11:40:00,39.41,39.42,39.37,39.37,169700.0,28.4493,28.4566,28.4205,28.4205,169700.0
2014-01-06 11:45:00,39.37,39.38,39.36,39.37,124500.0,28.4205,28.4277,28.4133,28.4205,124500.0
2014-01-06 11:50:00,39.37,39.39,39.36,39.38,23300.0,28.4205,28.4349,28.4133,28.4277,23300.0
2014-01-06 11:55:00,39.39,39.4,39.38,39.38,70300.0,28.4349,28.4421,28.4277,28.4277,70300.0
2014-01-06 12:00:00,39.39,39.39,39.35,39.36,111700.0,28.4349,28.4349,28.406,28.4133,111700.0
2014-01-06 12:05:00,39.37,39.4,39.36,39.39,109400.0,28.4205,28.4421,28.4133,28.4349,109400.0
2014-01-06 12:10:00,39.39,39.4,39.37,39.38,88300.0,28.4349,28.4421,28.4205,28.4277,88300.0
2014-01-06 12:15:00,39.39,39.4,39.38,39.39,46200.0,28.4349,28.4421,28.4277,28.4349,46200.0
2014-01-06 12:20:00,39.39,39.41,39.38,39.4,156000.0,28.4349,28.4493,28.4277,28.4421,156000.0
2014-01-06 12:25:00,39.39,39.4,39.37,39.37,83200.0,28.4349,28.4421,28.4205,28.4205,83200.0
2014-01-06 12:30:00,39.37,39.38,39.34,39.34,131400.0,28.4205,28.4277,28.3988,28.3988,131400.0
2014-01-06 12:35:00,39.35,39.35,39.32,39.32,78300.0,28.406,28.406,28.3844,28.3844,78300.0
2014-01-06 12:40:00,39.32,39.34,39.32,39.33,72700.0,28.3844,28.3988,28.3844,28.3916,72700.0
2014-01-06 12:45:00,39.33,39.33,39.31,39.33,56900.0,28.3916,28.3916,28.3772,28.3916,56900.0
2014-01-06 12:50:00,39.33,39.37,39.32,39.36,116200.0,28.3916,28.4205,28.3844,28.4133,116200.0
2014-01-06 12:55:00,39.36,39.37,39.35,39.36,73800.0,28.4133,28.4205,28.406,28.4133,73800.0
2014-01-06 13:00:00,39.37,39.37,39.34,39.34,88600.0,28.4205,28.4205,28.3988,28.3988,88600.0
2014-01-06 13:05:00,39.35,39.38,39.35,39.36,91800.0,28.406,28.4277,28.406,28.4133,91800.0
2014-01-06 13:10:00,39.36,39.36,39.33,39.34,97300.0,28.4133,28.4133,28.3916,28.3988,97300.0
2014-01-06 13:15:00,39.35,39.39,39.34,39.38,81100.0,28.406,28.4349,28.3988,28.4277,81100.0
2014-01-06 13:20:00,39.38,39.39,39.37,39.38,75800.0,28.4277,28.4349,28.4205,28.4277,75800.0
2014-01-06 13:25:00,39.38,39.38,39.37,39.37,23900.0,28.4277,28.4277,28.4205,28.4205,23900.0
2014-01-06 13:30:00,39.36,39.39,39.36,39.37,90800.0,28.4133,28.4349,28.4133,28.4205,90800.0
2014-01-06 13:35:00,39.37,39.39,39.36,39.38,68700.0,28.4205,28.4349,28.4133,28.4277,68700.0
2014-01-06 13:40:00,39.38,39.39,39.36,39.36,81500.0,28.4277,28.4349,28.4133,28.4133,81500.0
2014-01-06 13:45:00,39.37,39.37,39.34,39.35,352600.0,28.4205,28.4205,28.3988,28.406,352600.0
2014-01-06 13:50:00,39.35,39.41,39.34,39.39,420600.0,28.406,28.4493,28.3988,28.4349,420600.0
2014-01-06 13:55:00,39.39,39.43,39.39,39.4,439200.0,28.4349,28.4638,28.4349,28.4421,439200.0
2014-01-06 14:00:00,39.41,39.42,39.39,39.4,227700.0,28.4493,28.4566,28.4349,28.4421,227700.0
2014-01-06 14:05:00,39.4,39.4,39.37,39.37,158300.0,28.4421,28.4421,28.4205,28.4205,158300.0
2014-01-06 14:10:00,39.37,39.42,39.37,39.4,140400.0,28.4205,28.4566,28.4205,28.4421,140400.0
2014-01-06 14:15:00,39.39,39.4,39.36,39.36,73500.0,28.4349,28.4421,28.4133,28.4133,73500.0
2014-01-06 14:20:00,39.37,39.4,39.36,39.38,68300.0,28.4205,28.4421,28.4133,28.4277,68300.0
2014-01-06 14:25:00,39.38,39.38,39.34,39.36,70800.0,28.4277,28.4277,28.3988,28.4133,70800.0
2014-01-06 14:30:00,39.36,39.39,39.36,39.37,108300.0,28.4133,28.4349,28.4133,28.4205,108300.0
2014-01-06 14:35:00,39.37,39.4,39.37,39.38,91200.0,28.4205,28.4421,28.4205,28.4277,91200.0
2014-01-06 14:40:00,39.38,39.4,39.37,39.38,183200.0,28.4277,28.4421,28.4205,28.4277,183200.0
2014-01-06 14:45:00,39.37,39.4,39.36,39.37,101100.0,28.4205,28.4421,28.4133,28.4205,101100.0
2014-01-06 14:50:00,39.38,39.38,39.35,39.36,156700.0,28.4277,28.4277,28.406,28.4133,156700.0
2014-01-06 14:55:00,39.37,39.38,39.35,39.36,127500.0,28.4205,28.4277,28.406,28.4133,127500.0
2014-01-06 15:00:00,39.36,39.36,39.32,39.33,129400.0,28.4133,28.4133,28.3844,28.3916,129400.0
2014-01-06 15:05:00,39.33,39.36,39.31,39.36,124800.0,28.3916,28.4133,28.3772,28.4133,124800.0
2014-01-06 15:10:00,39.35,39.37,39.34,39.35,138700.0,28.406,28.4205,28.3988,28.406,138700.0
2014-01-06 15:15:00,39.34,39.37,39.34,39.36,225900.0,28.3988,28.4205,28.3988,28.4133,225900.0
2014-01-06 15:20:00,39.36,39.36,39.34,39.35,309700.0,28.4133,28.4133,28.3988,28.406,309700.0
2014-01-06 15:25:00,39.34,39.35,39.32,39.33,181500.0,28.3988,28.406,28.3844,28.3916,181500.0
2014-01-06 15:30:00,39.34,39.34,39.29,39.29,288100.0,28.3988,28.3988,28.3627,28.3627,288100.0
2014-01-06 15:35:00,39.29,39.32,39.28,39.3,190600.0,28.3627,28.3844,28.3555,28.3699,190600.0
2014-01-06 15:40:00,39.29,39.32,39.28,39.31,122800.0,28.3627,28.3844,28.3555,28.3772,122800.0
2014-01-06 15:45:00,39.32,39.36,39.31,39.34,270700.0,28.3844,28.4133,28.3772,28.3988,270700.0
2014-01-06 15:50:00,39.35,39.36,39.34,39.35,234500.0,28.406,28.4133,28.3988,28.406,234500.0
2014-01-06 15:55:00,39.35,39.35,39.28,39.29,537300.0,28.406,28.406,28.3555,28.3627,537300.0
2014-01-07 09:30:00,39.55,39.55,39.45,39.49,279800.0,28.5504,28.5504,28.4782,28.5071,279800.0
2014-01-07 09:35:00,39.49,39.52,39.48,39.51,254300.0,28.5071,28.5288,28.4999,28.5215,254300.0
2014-01-07 09:40:00,39.5,39.59,39.5,39.57,745200.0,28.5143,28.5793,28.5143,28.5648,745200.0
2014-01-07 09:45:00,39.58,39.64,39.58,39.62,546900.0,28.5721,28.6154,28.5721,28.6009,546900.0
2014-01-07 09:50:00,39.62,39.63,39.6,39.62,451800.0,28.6009,28.6082,28.5865,28.6009,451800.0
2014-01-07 09:55:00,39.62,39.63,39.59,39.59,237900.0,28.6009,28.6082,28.5793,28.5793,237900.0
2014-01-07 10:00:00,39.59,39.6,39.52,39.53,1504500.0,28.5793,28.5865,28.5288,28.536,1504500.0
2014-01-07 10:05:00,39.53,39.54,39.51,39.52,118300.0,28.536,28.5432,28.5215,28.5288,118300.0
2014-01-07 10:10:00,39.53,39.54,39.52,39.53,136400.0,28.536,28.5432,28.5288,28.536,136400.0
2014-01-07 10:15:00,39.53,39.55,39.53,39.54,115400.0,28.536,28.5504,28.536,28.5432,115400.0
2014-01-07 10:20:00,39.53,39.56,39.52,39.55,171200.0,28.536,28.5576,28.5288,28.5504,171200.0
2014-01-07 10:25:00,39.56,39.56,39.52,39.56,353000.0,28.5576,28.5576,28.5288,28.5576,353000.0
2014-01-07 10:30:00,39.56,39.58,39.55,39.57,346200.0,28.5576,28.5721,28.5504,28.5648,346200.0
2014-01-07 10:35:00,39.57,39.6,39.56,39.59,142900.0,28.5648,28.5865,28.5576,28.5793,142900.0
2014-01-07 10:40:00,39.59,39.6,39.59,39.6,85900.0,28.5793,28.5865,28.5793,28.5865,85900.0
2014-01-07 10:45:00,39.6,39.6,39.57,39.57,74400.0,28.5865,28.5865,28.5648,28.5648,74400.0
2014-01-07 10:50:00,39.58,39.58,39.56,39.57,51800.0,28.5721,28.5721,28.5576,28.5648,51800.0
2014-01-07 10:55:00,39.56,39.57,39.56,39.57,59300.0,28.5576,28.5648,28.5576,28.5648,59300.0
2014-01-07 11:00:00,39.57,39.57,39.54,39.55,133800.0,28.5648,28.5648,28.5432,28.5504,133800.0
2014-01-07 11:05:00,39.55,39.55,39.52,39.52,191300.0,28.5504,28.5504,28.5288,28.5288,191300.0
2014-01-07 11:10:00,39.53,39.53,39.5,39.5,44200.0,28.536,28.536,28.5143,28.5143,44200.0
2014-01-07 11:15:00,39.5,39.52,39.49,39.5,101000.0,28.5143,28.5288,28.5071,28.5143,101000.0
2014-01-07 11:20:00,39.51,39.51,39.45,39.45,119600.0,28.5215,28.5215,28.4782,28.4782,119600.0
2014-01-07 11:25:00,39.45,39.46,39.44,39.44,90300.0,28.4782,28.4854,28.471,28.471,90300.0
2014-01-07 11:30:00,39.44,39.45,39.43,39.44,92800.0,28.471,28.4782,28.4638,28.471,92800.0
2014-01-07 11:35:00,39.45,39.46,39.43,39.46,108400.0,28.4782,28.4854,28.4638,28.4854,108400.0
2014-01-07 11:40:00,39.45,39.46,39.41,39.41,69300.0,28.4782,28.4854,28.4493,28.4493,69300.0
2014-01-07 11:45:00,39.41,39.42,39.39,39.4,127300.0,28.4493,28.4566,28.4349,28.4421,127300.0
2014-01-07 11:50:00,39.39,39.42,39.39,39.4,94300.0,28.4349,28.4566,28.4349,28.4421,94300.0
2014-01-07 11:55:00,39.4,39.41,39.38,39.38,63000.0,28.4421,28.4493,28.4277,28.4277,63000.0
2014-01-07 12:00:00,39.38,39.4,39.38,39.39,46900.0,28.4277,28.4421,28.4277,28.4349,46900.0
2014-01-07 12:05:00,39.39,39.44,39.39,39.41,98000.0,28.4349,28.471,28.4349,28.4493,98000.0
2014-01-07 12:10:00,39.41,39.42,39.37,39.37,311900.0,28.4493,28.4566,28.4205,28.4205,311900.0
2014-01-07 12:15:00,39.37,39.4,39.37,39.38,81000.0,28.4205,28.4421,28.4205,28.4277,81000.0
2014-01-07 12:20:00,39.38,39.4,39.38,39.38,48600.0,28.4277,28.4421,28.4277,28.4277,48600.0
2014-01-07 12:25:00,39.38,39.4,39.37,39.39,45500.0,28.4277,28.4421,28.4205,28.4349,45500.0
2014-01-07 12:30:00,39.39,39.42,39.39,39.4,128100.0,28.4349,28.4566,28.4349,28.4421,128100.0
2014-01-07 12:35:00,39.4,39.42,39.4,39.41,70800.0,28.4421,28.4566,28.4421,28.4493,70800.0
2014-01-07 12:40:00,39.41,39.43,39.4,39.42,120100.0,28.4493,28.4638,28.4421,28.4566,120100.0
2014-01-07 12:45:00,39.42,39.43,39.4,39.4,112400.0,28.4566,28.4638,28.4421,28.4421,112400.0
2014-01-07 12:50:00,39.4,39.45,39.4,39.45,133200.0,28.4421,28.4782,28.4421,28.4782,133200.0
2014-01-07 12:55:00,39.45,39.48,39.45,39.48,222000.0,28.4782,28.4999,28.4782,28.4999,222000.0
2014-01-07 13:00:00,39.48,39.48,39.46,39.46,143800.0,28.4999,28.4999,28.4854,28.4854,143800.0
2014-01-07 13:05:00,39.47,39.47,39.45,39.45,41400.0,28.4927,28.4927,28.4782,28.4782,41400.0
2014-01-07 13:10:00,39.45,39.46,39.44,39.44,73800.0,28.4782,28.4854,28.471,28.471,73800.0
2014-01-07 13:15:00,39.45,39.45,39.44,39.45,29800.0,28.4782,28.4782,28.471,28.4782,29800.0
2014-01-07 13:20:00,39.44,39.45,39.44,39.45,45300.0,28.471,28.4782,28.471,28.4782,45300.0
2014-01-07 13:25:00,39.44,39.46,39.44,39.45,74200.0,28.471,28.4854,28.471,28.4782,74200.0
2014-01-07 13:30:00,39.46,39.46,39.43,39.44,60200.0,28.4854,28.4854,28.4638,28.471,60200.0
2014-01-07 13:35:00,39.44,39.45,39.43,39.44,47600.0,28.471,28.4782,28.4638,28.471,47600.0
2014-01-07 13:40:00,39.45,39.46,39.44,39.45,38700.0,28.4782,28.4854,28.471,28.4782,38700.0
2014-01-07 13:45:00,39.45,39.46,39.44,39.44,71500.0,28.4782,28.4854,28.471,28.471,71500.0
2014-01-07 13:50:00,39.44,39.45,39.4,39.4,43600.0,28.471,28.4782,28.4421,28.4421,43600.0
2014-01-07 13:55:00,39.4,39.41,39.38,39.38,51400.0,28.4421,28.4493,28.4277,28.4277,51400.0
2014-01-07 14:00:00,39.38,39.39,39.36,39.37,219100.0,28.4277,28.4349,28.4133,28.4205,219100.0
2014-01-07 14:05:00,39.37,39.38,39.35,39.36,68800.0,28.4205,28.4277,28.406,28.4133,68800.0
2014-01-07 14:10:00,39.35,39.37,39.35,39.37,48000.0,28.406,28.4205,28.406,28.4205,48000.0
2014-01-07 14:15:00,39.36,39.36,39.35,39.35,111500.0,28.4133,28.4133,28.406,28.406,111500.0
2014-01-07 14:20:00,39.35,39.4,39.34,39.4,129600.0,28.406,28.4421,28.3988,28.4421,129600.0
2014-01-07 14:25:00,39.4,39.45,39.39,39.43,179200.0,28.4421,28.4782,28.4349,28.4638,179200.0
2014-01-07 14:30:00,39.43,39.45,39.42,39.42,86700.0,28.4638,28.4782,28.4566,28.4566,86700.0
2014-01-07 14:35:00,39.42,39.43,39.4,39.43,89000.0,28.4566,28.4638,28.4421,28.4638,89000.0
2014-01-07 14:40:00,39.42,39.44,39.41,39.42,57200.0,28.4566,28.471,28.4493,28.4566,57200.0
2014-01-07 14:45:00,39.42,39.42,39.4,39.41,61000.0,28.4566,28.4566,28.4421,28.4493,61000.0
2014-01-07 14:50:00,39.41,39.42,39.4,39.41,40000.0,28.4493,28.4566,28.4421,28.4493,40000.0
2014-01-07 14:55:00,39.41,39.42,39.4,39.41,68400.0,28.4493,28.4566,28.4421,28.4493,68400.0
2014-01-07 15:00:00,39.4,39.44,39.4,39.43,98300.0,28.4421,28.471,28.4421,28.4638,98300.0
2014-01-07 15:05:00,39.43,39.45,39.42,39.44,110300.0,28.4638,28.4782,28.4566,28.471,110300.0
2014-01-07 15:10:00,39.44,39.45,39.41,39.42,67900.0,28.471,28.4782,28.4493,28.4566,67900.0
2014-01-07 15:15:00,39.42,39.45,39.41,39.45,85300.0,28.4566,28.4782,28.4493,28.4782,85300.0
2014-01-07 15:20:00,39.45,39.45,39.42,39.44,57300.0,28.4782,28.4782,28.4566,28.471,57300.0
2014-01-07 15:25:00,39.44,39.46,39.43,39.45,87700.0,28.471,28.4854,28.4638,28.4782,87700.0
2014-01-07 15:30:00,39.46,39.49,39.44,39.48,183800.0,28.4854,28.5071,28.471,28.4999,183800.0
2014-01-07 15:35:00,39.49,39.49,39.42,39.43,236600.0,28.5071,28.5071,28.4566,28.4638,236600.0
2014-01-07 15:40:00,39.44,39.49,39.43,39.47,207000.0,28.471,28.5071,28.4638,28.4927,207000.0
2014-01-07 15:45:00,39.48,39.48,39.46,39.46,143100.0,28.4999,28.4999,28.4854,28.4854,143100.0
2014-01-07 15:50:00,39.46,39.48,39.43,39.43,328900.0,28.4854,28.4999,28.4638,28.4638,328900.0
2014-01-07 15:55:00,39.43,39.44,39.41,39.43,643800.0,28.4638,28.471,28.4493,28.4638,643800.0
2014-01-08 09:30:00,39.52,39.53,39.46,39.52,310500.0,28.5288,28.536,28.4854,28.5288,310500.0
2014-01-08 09:35:00,39.52,39.52,39.45,39.52,204600.0,28.5288,28.5288,28.4782,28.5288,204600.0
2014-01-08 09:40:00,39.52,39.53,39.47,39.49,178100.0,28.5288,28.536,28.4927,28.5071,178100.0
2014-01-08 09:45:00,39.48,39.49,39.43,39.45,171900.0,28.4999,28.5071,28.4638,28.4782,171900.0
2014-01-08 09:50:00,39.45,39.45,39.4,39.43,359900.0,28.4782,28.4782,28.4421,28.4638,359900.0
2014-01-08 09:55:00,39.43,39.46,39.41,39.41,1181700.0,28.4638,28.4854,28.4493,28.4493,1181700.0
2014-01-08 10:00:00,39.41,39.49,39.4,39.49,472400.0,28.4493,28.5071,28.4421,28.5071,472400.0
2014-01-08 10:05:00,39.49,39.5,39.45,39.46,1523400.0,28.5071,28.5143,28.4782,28.4854,1523400.0
2014-01-08 10:10:00,39.47,39.48,39.45,39.47,813900.0,28.4927,28.4999,28.4782,28.4927,813900.0
2014-01-08 10:15:00,39.48,39.52,39.46,39.52,519000.0,28.4999,28.5288,28.4854,28.5288,519000.0
2014-01-08 10:20:00,39.52,39.56,39.51,39.54,385400.0,28.5288,28.5576,28.5215,28.5432,385400.0
2014-01-08 10:25:00,39.55,39.56,39.51,39.51,709000.0,28.5504,28.5576,28.5215,28.5215,709000.0
2014-01-08 10:30:00,39.51,39.52,39.48,39.51,1206900.0,28.5215,28.5288,28.4999,28.5215,1206900.0
2014-01-08 10:35:00,39.52,39.53,39.5,39.5,148200.0,28.5288,28.536,28.5143,28.5143,148200.0
2014-01-08 10:40:00,39.5,39.52,39.44,39.44,330600.0,28.5143,28.5288,28.471,28.471,330600.0
2014-01-08 10:45:00,39.44,39.45,39.41,39.43,123200.0,28.471,28.4782,28.4493,28.4638,123200.0
2014-01-08 10:50:00,39.43,39.47,39.42,39.43,159600.0,28.4638,28.4927,28.4566,28.4638,159600.0
2014-01-08 10:55:00,39.43,39.46,39.42,39.44,88300.0,28.4638,28.4854,28.4566,28.471,88300.0
2014-01-08 11:00:00,39.44,39.45,39.42,39.44,256800.0,28.471,28.4782,28.4566,28.471,256800.0
2014-01-08 11:05:00,39.44,39.45,39.38,39.39,157200.0,28.471,28.4782,28.4277,28.4349,157200.0
2014-01-08 11:10:00,39.38,39.39,39.36,39.37,98600.0,28.4277,28.4349,28.4133,28.4205,98600.0
2014-01-08 11:15:00,39.36,39.39,39.35,39.35,132800.0,28.4133,28.4349,28.406,28.406,132800.0
2014-01-08 11:20:00,39.35,39.38,39.35,39.36,123000.0,28.406,28.4277,28.406,28.4133,123000.0
2014-01-08 11:25:00,39.36,39.37,39.33,39.34,166700.0,28.4133,28.4205,28.3916,28.3988,166700.0
2014-01-08 11:30:00,39.34,39.38,39.34,39.38,170100.0,28.3988,28.4277,28.3988,28.4277,170100.0
2014-01-08 11:35:00,39.38,39.39,39.35,39.36,104100.0,28.4277,28.4349,28.406,28.4133,104100.0
2014-01-08 11:40:00,39.36,39.4,39.36,39.38,168500.0,28.4133,28.4421,28.4133,28.4277,168500.0
2014-01-08 11:45:00,39.38,39.38,39.36,39.37,97300.0,28.4277,28.4277,28.4133,28.4205,97300.0
2014-01-08 11:50:00,39.37,39.4,39.36,39.39,117000.0,28.4205,28.4421,28.4133,28.4349,117000.0
2014-01-08 11:55:00,39.4,39.42,39.39,39.41,132400.0,28.4421,28.4566,28.4349,28.4493,132400.0
2014-01-08 12:00:00,39.42,39.42,39.39,39.39,109200.0,28.4566,28.4566,28.4349,28.4349,109200.0
2014-01-08 12:05:00,39.39,39.41,39.38,39.39,67200.0,28.4349,28.4493,28.4277,28.4349,67200.0
2014-01-08 12:10:00,39.39,39.4,39.38,39.39,87600.0,28.4349,28.4421,28.4277,28.4349,87600.0
2014-01-08 12:15:00,39.4,39.43,39.39,39.42,147700.0,28.4421,28.4638,28.4349,28.4566,147700.0
2014-01-08 12:20:00,39.42,39.44,39.42,39.43,119300.0,28.4566,28.471,28.4566,28.4638,119300.0
2014-01-08 12:25:00,39.43,39.43,39.4,39.41,95200.0,28.4638,28.4638,28.4421,28.4493,95200.0
2014-01-08 12:30:00,39.42,39.43,39.39,39.4,133900.0,28.4566,28.4638,28.4349,28.4421,133900.0
2014-01-08 12:35:00,39.4,39.41,39.38,39.4,65100.0,28.4421,28.4493,28.4277,28.4421,65100.0
2014-01-08 12:40:00,39.4,39.4,39.37,39.37,103500.0,28.4421,28.4421,28.4205,28.4205,103500.0
2014-01-08 12:45:00,39.37,39.38,39.36,39.38,55700.0,28.4205,28.4277,28.4133,28.4277,55700.0
2014-01-08 12:50:00,39.38,39.39,39.37,39.39,61100.0,28.4277,28.4349,28.4205,28.4349,61100.0
2014-01-08 12:55:00,39.39,39.39,39.36,39.38,92100.0,28.4349,28.4349,28.4133,28.4277,92100.0
2014-01-08 13:00:00,39.39,39.41,39.38,39.4,1080700.0,28.4349,28.4493,28.4277,28.4421,1080700.0
2014-01-08 13:05:00,39.4,39.44,39.39,39.43,154100.0,28.4421,28.471,28.4349,28.4638,154100.0
2014-01-08 13:10:00,39.43,39.44,39.41,39.43,149900.0,28.4638,28.471,28.4493,28.4638,149900.0
2014-01-08 13:15:00,39.43,39.43,39.37,39.4,79700.0,28.4638,28.4638,28.4205,28.4421,79700.0
2014-01-08 13:20:00,39.39,39.42,39.38,39.41,102400.0,28.4349,28.4566,28.4277,28.4493,102400.0
2014-01-08 13:25:00,39.42,39.42,39.4,39.42,86400.0,28.4566,28.4566,28.4421,28.4566,86400.0
2014-01-08 13:30:00,39.43,39.45,39.42,39.45,66000.0,28.4638,28.4782,28.4566,28.4782,66000.0
2014-01-08 13:35:00,39.45,39.45,39.41,39.41,73900.0,28.4782,28.4782,28.4493,28.4493,73900.0
2014-01-08 13:40:00,39.41,39.44,39.41,39.41,97900.0,28.4493,28.471,28.4493,28.4493,97900.0
2014-01-08 13:45:00,39.41,39.43,39.4,39.41,165100.0,28.4493,28.4638,28.4421,28.4493,165100.0
2014-01-08 13:50:00,39.41,39.44,39.41,39.43,187900.0,28.4493,28.471,28.4493,28.4638,187900.0
2014-01-08 13:55:00,39.44,39.44,39.41,39.43,97800.0,28.471,28.471,28.4493,28.4638,97800.0
2014-01-08 14:00:00,39.42,39.45,39.34,39.4,462500.0,28.4566,28.4782,28.3988,28.4421,462500.0
2014-01-08 14:05:00,39.41,39.42,39.3,39.3,445900.0,28.4493,28.4566,28.3699,28.3699,445900.0
2014-01-08 14:10:00,39.3,39.38,39.29,39.37,316500.0,28.3699,28.4277,28.3627,28.4205,316500.0
2014-01-08 14:15:00,39.38,39.4,39.34,39.37,260400.0,28.4277,28.4421,28.3988,28.4205,260400.0
2014-01-08 14:20:00,39.37,39.39,39.33,39.37,156700.0,28.4205,28.4349,28.3916,28.4205,156700.0
2014-01-08 14:25:00,39.37,39.39,39.34,39.34,115500.0,28.4205,28.4349,28.3988,28.3988,115500.0
2014-01-08 14:30:00,39.33,39.38,39.32,39.37,184300.0,28.3916,28.4277,28.3844,28.4205,184300.0
2014-01-08 14:35:00,39.37,39.37,39.32,39.33,64800.0,28.4205,28.4205,28.3844,28.3916,64800.0
2014-01-08 14:40:00,39.32,39.35,39.31,39.33,106100.0,28.3844,28.406,28.3772,28.3916,106100.0
2014-01-08 14:45:00,39.33,39.34,39.31,39.31,123100.0,28.3916,28.3988,28.3772,28.3772,123100.0
2014-01-08 14:50:00,39.31,39.34,39.31,39.32,101400.0,28.3772,28.3988,28.3772,28.3844,101400.0
2014-01-08 14:55:00,39.31,39.32,39.29,39.3,104500.0,28.3772,28.3844,28.3627,28.3699,104500.0
2014-01-08 15:00:00,39.3,39.33,39.28,39.31,322700.0,28.3699,28.3916,28.3555,28.3772,322700.0
2014-01-08 15:05:00,39.32,39.33,39.29,39.3,206200.0,28.3844,28.3916,28.3627,28.3699,206200.0
2014-01-08 15:10:00,39.3,39.31,39.3,39.3,52900.0,28.3699,28.3772,28.3699,28.3699,52900.0
2014-01-08 15:15:00,39.31,39.32,39.27,39.27,152100.0,28.3772,28.3844,28.3483,28.3483,152100.0
2014-01-08 15:20:00,39.27,39.29,39.25,39.25,228500.0,28.3483,28.3627,28.3338,28.3338,228500.0
2014-01-08 15:25:00,39.25,39.28,39.23,39.25,258000.0,28.3338,28.3555,28.3194,28.3338,258000.0
2014-01-08 15:30:00,39.25,39.29,39.24,39.28,151900.0,28.3338,28.3627,28.3266,28.3555,151900.0
2014-01-08 15:35:00,39.28,39.32,39.27,39.32,193500.0,28.3555,28.3844,28.3483,28.3844,193500.0
2014-01-08 15:40:00,39.32,39.32,39.29,39.3,152800.0,28.3844,28.3844,28.3627,28.3699,152800.0
2014-01-08 15:45:00,39.3,39.38,39.3,39.36,296000.0,28.3699,28.4277,28.3699,28.4133,296000.0
2014-01-08 15:50:00,39.36,39.37,39.32,39.33,228200.0,28.4133,28.4205,28.3844,28.3916,228200.0
2014-01-08 15:55:00,39.33,39.38,39.32,39.37,1034800.0,28.3916,28.4277,28.3844,28.4205,1034800.0
2014-01-09 09:30:00,39.21,39.26,39.19,39.19,446600.0,28.305,28.3411,28.2905,28.2905,446600.0
2014-01-09 09:35:00,39.19,39.2,39.14,39.16,209600.0,28.2905,28.2978,28.2544,28.2689,209600.0
2014-01-09 09:40:00,39.16,39.16,39.11,39.14,381000.0,28.2689,28.2689,28.2328,28.2544,381000.0
2014-01-09 09:45:00,39.14,39.14,39.11,39.12,126200.0,28.2544,28.2544,28.2328,28.24,126200.0
2014-01-09 09:50:00,39.12,39.12,39.08,39.09,144800.0,28.24,28.24,28.2111,28.2183,144800.0
2014-01-09 09:55:00,39.09,39.1,39.07,39.09,115900.0,28.2183,28.2256,28.2039,28.2183,115900.0
2014-01-09 10:00:00,39.09,39.11,39.08,39.09,127700.0,28.2183,28.2328,28.2111,28.2183,127700.0
2014-01-09 10:05:00,39.1,39.14,39.07,39.08,405000.0,28.2256,28.2544,28.2039,28.2111,405000.0
2014-01-09 10:10:00,39.08,39.08,39.03,39.05,338100.0,28.2111,28.2111,28.175,28.1895,338100.0
2014-01-09 10:15:00,39.05,39.06,39.01,39.06,246100.0,28.1895,28.1967,28.1606,28.1967,246100.0
2014-01-09 10:20:00,39.05,39.06,39.02,39.03,193000.0,28.1895,28.1967,28.1678,28.175,193000.0
2014-01-09 10:25:00,39.03,39.05,39.01,39.04,107700.0,28.175,28.1895,28.1606,28.1823,107700.0
2014-01-09 10:30:00,39.04,39.06,39.01,39.01,173600.0,28.1823,28.1967,28.1606,28.1606,173600.0
2014-01-09 10:35:00,39.02,39.04,39.01,39.02,103700.0,28.1678,28.1823,28.1606,28.1678,103700.0
2014-01-09 10:40:00,39.02,39.04,38.95,38.96,191000.0,28.1678,28.1823,28.1173,28.1245,191000.0
2014-01-09 10:45:00,38.95,38.95,38.9,38.92,180700.0,28.1173,28.1173,28.0812,28.0956,180700.0
2014-01-09 10:50:00,38.91,38.91,38.88,38.91,286300.0,28.0884,28.0884,28.0668,28.0884,286300.0
2014-01-09 10:55:00,38.9,38.92,38.88,38.91,243400.0,28.0812,28.0956,28.0668,28.0884,243400.0
2014-01-09 11:00:00,38.9,38.93,38.89,38.92,226000.0,28.0812,28.1028,28.074,28.0956,226000.0
2014-01-09 11:05:00,38.92,38.92,38.83,38.84,253200.0,28.0956,28.0956,28.0307,28.0379,253200.0
2014-01-09 11:10:00,38.85,38.87,38.83,38.85,139100.0,28.0451,28.0595,28.0307,28.0451,139100.0
2014-01-09 11:15:00,38.85,38.86,38.85,38.86,109400.0,28.0451,28.0523,28.0451,28.0523,109400.0
2014-01-09 11:20:00,38.85,38.86,38.83,38.84,258800.0,28.0451,28.0523,28.0307,28.0379,258800.0
2014-01-09 11:25:00,38.84,38.84,38.82,38.83,330600.0,28.0379,28.0379,28.0234,28.0307,330600.0
2014-01-09 11:30:00,38.84,38.84,38.82,38.83,303300.0,28.0379,28.0379,28.0234,28.0307,303300.0
2014-01-09 11:35:00,38.83,38.88,38.81,38.88,622200.0,28.0307,28.0668,28.0162,28.0668,622200.0
2014-01-09 11:40:00,38.88,38.89,38.87,38.87,229900.0,28.0668,28.074,28.0595,28.0595,229900.0
2014-01-09 11:45:00,38.87,38.87,38.85,38.85,104000.0,28.0595,28.0595,28.0451,28.0451,104000.0
2014-01-09 11:50:00,38.86,38.86,38.83,38.84,87300.0,28.0523,28.0523,28.0307,28.0379,87300.0
2014-01-09 11:55:00,38.84,38.86,38.83,38.86,183000.0,28.0379,28.0523,28.0307,28.0523,183000.0
2014-01-09 12:00:00,38.86,38.88,38.85,38.88,192800.0,28.0523,28.0668,28.0451,28.0668,192800.0
2014-01-09 12:05:00,38.88,38.89,38.87,38.88,98700.0,28.0668,28.074,28.0595,28.0668,98700.0
2014-01-09 12:10:00,38.89,38.9,38.88,38.9,140000.0,28.074,28.0812,28.0668,28.0812,140000.0
2014-01-09 12:15:00,38.9,38.9,38.88,38.89,163200.0,28.0812,28.0812,28.0668,28.074,163200.0
2014-01-09 12:20:00,38.89,38.9,38.87,38.9,251500.0,28.074,28.0812,28.0595,28.0812,251500.0
2014-01-09 12:25:00,38.91,38.94,38.9,38.93,183000.0,28.0884,28.1101,28.0812,28.1028,183000.0
2014-01-09 12:30:00,38.94,38.97,38.93,38.95,257700.0,28.1101,28.1317,28.1028,28.1173,257700.0
2014-01-09 12:35:00,38.96,38.97,38.95,38.95,218200.0,28.1245,28.1317,28.1173,28.1173,218200.0
2014-01-09 12:40:00,38.96,38.96,38.95,38.96,49800.0,28.1245,28.1245,28.1173,28.1245,49800.0
2014-01-09 12:45:00,38.96,38.96,38.94,38.95,54600.0,28.1245,28.1245,28.1101,28.1173,54600.0
2014-01-09 12:50:00,38.95,38.96,38.95,38.96,63700.0,28.1173,28.1245,28.1173,28.1245,63700.0
2014-01-09 12:55:00,38.96,38.98,38.95,38.98,129000.0,28.1245,28.1389,28.1173,28.1389,129000.0
2014-01-09 13:00:00,38.98,38.98,38.96,38.96,86700.0,28.1389,28.1389,28.1245,28.1245,86700.0
2014-01-09 13:05:00,38.96,38.97,38.96,38.96,82400.0,28.1245,28.1317,28.1245,28.1245,82400.0
2014-01-09 13:10:00,38.96,38.97,38.95,38.95,85600.0,28.1245,28.1317,28.1173,28.1173,85600.0
2014-01-09 13:15:00,38.95,38.96,38.93,38.93,107100.0,28.1173,28.1245,28.1028,28.1028,107100.0
2014-01-09 13:20:00,38.94,38.95,38.93,38.95,144800.0,28.1101,28.1173,28.1028,28.1173,144800.0
2014-01-09 13:25:00,38.94,38.97,38.94,38.96,89200.0,28.1101,28.1317,28.1101,28.1245,89200.0
2014-01-09 13:30:00,38.96,38.98,38.96,38.98,120700.0,28.1245,28.1389,28.1245,28.1389,120700.0
2014-01-09 13:35:00,38.98,39.0,38.96,38.99,253600.0,28.1389,28.1534,28.1245,28.1462,253600.0
2014-01-09 13:40:00,38.99,39.0,38.97,38.97,311400.0,28.1462,28.1534,28.1317,28.1317,311400.0
2014-01-09 13:45:00,38.98,38.98,38.95,38.95,181600.0,28.1389,28.1389,28.1173,28.1173,181600.0
2014-01-09 13:50:00,38.95,38.96,38.92,38.92,137200.0,28.1173,28.1245,28.0956,28.0956,137200.0
2014-01-09 13:55:00,38.92,38.94,38.92,38.92,112300.0,28.0956,28.1101,28.0956,28.0956,112300.0
2014-01-09 14:00:00,38.92,38.93,38.88,38.89,277400.0,28.0956,28.1028,28.0668,28.074,277400.0
2014-01-09 14:05:00,38.88,38.9,38.87,38.88,107400.0,28.0668,28.0812,28.0595,28.0668,107400.0
2014-01-09 14:10:00,38.88,38.92,38.88,38.92,138500.0,28.0668,28.0956,28.0668,28.0956,138500.0
2014-01-09 14:15:00,38.92,38.93,38.9,38.9,95800.0,28.0956,28.1028,28.0812,28.0812,95800.0
2014-01-09 14:20:00,38.9,38.93,38.89,38.92,555300.0,28.0812,28.1028,28.074,28.0956,555300.0
2014-01-09 14:25:00,38.92,38.94,38.91,38.92,113500.0,28.0956,28.1101,28.0884,28.0956,113500.0
2014-01-09 14:30:00,38.92,38.93,38.9,38.91,119000.0,28.0956,28.1028,28.0812,28.0884,119000.0
2014-01-09 14:35:00,38.91,38.91,38.89,38.9,225700.0,28.0884,28.0884,28.074,28.0812,225700.0
2014-01-09 14:40:00,38.9,38.95,38.9,38.95,113600.0,28.0812,28.1173,28.0812,28.1173,113600.0
2014-01-09 14:45:00,38.94,38.97,38.94,38.95,170300.0,28.1101,28.1317,28.1101,28.1173,170300.0
2014-01-09 14:50:00,38.95,39.0,38.95,38.98,242600.0,28.1173,28.1534,28.1173,28.1389,242600.0
2014-01-09 14:55:00,38.98,38.99,38.95,38.96,97600.0,28.1389,28.1462,28.1173,28.1245,97600.0
2014-01-09 15:00:00,38.96,38.97,38.95,38.95,114600.0,28.1245,28.1317,28.1173,28.1173,114600.0
2014-01-09 15:05:00,38.95,39.02,38.95,39.01,181500.0,28.1173,28.1678,28.1173,28.1606,181500.0
2014-01-09 15:10:00,39.01,39.08,39.01,39.04,320600.0,28.1606,28.2111,28.1606,28.1823,320600.0
2014-01-09 15:15:00,39.04,39.06,39.04,39.04,93600.0,28.1823,28.1967,28.1823,28.1823,93600.0
2014-01-09 15:20:00,39.04,39.08,39.04,39.05,308200.0,28.1823,28.2111,28.1823,28.1895,308200.0
2014-01-09 15:25:00,39.05,39.08,39.05,39.07,174900.0,28.1895,28.2111,28.1895,28.2039,174900.0
2014-01-09 15:30:00,39.06,39.07,39.04,39.04,134700.0,28.1967,28.2039,28.1823,28.1823,134700.0
2014-01-09 15:35:00,39.05,39.1,39.04,39.09,259200.0,28.1895,28.2256,28.1823,28.2183,259200.0
2014-01-09 15:40:00,39.09,39.14,39.09,39.12,394100.0,28.2183,28.2544,28.2183,28.24,394100.0
2014-01-09 15:45:00,39.12,39.12,39.1,39.12,149600.0,28.24,28.24,28.2256,28.24,149600.0
2014-01-09 15:50:00,39.12,39.14,39.1,39.11,272100.0,28.24,28.2544,28.2256,28.2328,272100.0
2014-01-09 15:55:00,39.11,39.13,39.09,39.12,581400.0,28.2328,28.2472,28.2183,28.24,581400.0
2014-01-10 09:30:00,39.38,39.5,39.35,39.48,1389400.0,28.4277,28.5143,28.406,28.4999,1389400.0
2014-01-10 09:35:00,39.48,39.61,39.48,39.6,1529800.0,28.4999,28.5937,28.4999,28.5865,1529800.0
2014-01-10 09:40:00,39.6,39.67,39.6,39.63,716500.0,28.5865,28.637,28.5865,28.6082,716500.0
2014-01-10 09:45:00,39.62,39.69,39.62,39.68,841500.0,28.6009,28.6515,28.6009,28.6443,841500.0
2014-01-10 09:50:00,39.69,39.78,39.69,39.78,1265000.0,28.6515,28.7164,28.6515,28.7164,1265000.0
2014-01-10 09:55:00,39.78,39.81,39.74,39.77,536600.0,28.7164,28.7381,28.6876,28.7092,536600.0
2014-01-10 10:00:00,39.77,39.77,39.63,39.67,613400.0,28.7092,28.7092,28.6082,28.637,613400.0
2014-01-10 10:05:00,39.66,39.66,39.55,39.57,861700.0,28.6298,28.6298,28.5504,28.5648,861700.0
2014-01-10 10:10:00,39.57,39.61,39.53,39.61,646800.0,28.5648,28.5937,28.536,28.5937,646800.0
2014-01-10 10:15:00,39.61,39.75,39.6,39.74,2047300.0,28.5937,28.6948,28.5865,28.6876,2047300.0
2014-01-10 10:20:00,39.74,39.75,39.71,39.71,171500.0,28.6876,28.6948,28.6659,28.6659,171500.0
2014-01-10 10:25:00,39.72,39.75,39.68,39.69,181800.0,28.6731,28.6948,28.6443,28.6515,181800.0
2014-01-10 10:30:00,39.69,39.71,39.66,39.69,1639000.0,28.6515,28.6659,28.6298,28.6515,1639000.0
2014-01-10 10:35:00,39.7,39.72,39.68,39.7,391500.0,28.6587,28.6731,28.6443,28.6587,391500.0
2014-01-10 10:40:00,39.69,39.74,39.69,39.7,273100.0,28.6515,28.6876,28.6515,28.6587,273100.0
2014-01-10 10:45:00,39.7,39.73,39.7,39.72,216800.0,28.6587,28.6803,28.6587,28.6731,216800.0
2014-01-10 10:50:00,39.72,39.75,39.7,39.71,122100.0,28.6731,28.6948,28.6587,28.6659,122100.0
2014-01-10 10:55:00,39.7,39.73,39.7,39.71,210400.0,28.6587,28.6803,28.6587,28.6659,210400.0
2014-01-10 11:00:00,39.71,39.73,39.71,39.72,79100.0,28.6659,28.6803,28.6659,28.6731,79100.0
2014-01-10 11:05:00,39.72,39.73,39.69,39.73,283200.0,28.6731,28.6803,28.6515,28.6803,283200.0
2014-01-10 11:10:00,39.73,39.73,39.71,39.71,165700.0,28.6803,28.6803,28.6659,28.6659,165700.0
2014-01-10 11:15:00,39.7,39.72,39.69,39.7,90000.0,28.6587,28.6731,28.6515,28.6587,90000.0
2014-01-10 11:20:00,39.7,39.72,39.67,39.71,246600.0,28.6587,28.6731,28.637,28.6659,246600.0
2014-01-10 11:25:00,39.71,39.73,39.7,39.71,124500.0,28.6659,28.6803,28.6587,28.6659,124500.0
2014-01-10 11:30:00,39.71,39.72,39.68,39.7,165800.0,28.6659,28.6731,28.6443,28.6587,165800.0
2014-01-10 11:35:00,39.7,39.71,39.69,39.7,158700.0,28.6587,28.6659,28.6515,28.6587,158700.0
2014-01-10 11:40:00,39.7,39.71,39.67,39.67,198200.0,28.6587,28.6659,28.637,28.637,198200.0
2014-01-10 11:45:00,39.67,39.68,39.65,39.67,127800.0,28.637,28.6443,28.6226,28.637,127800.0
2014-01-10 11:50:00,39.67,39.67,39.65,39.67,72300.0,28.637,28.637,28.6226,28.637,72300.0
2014-01-10 11:55:00,39.67,39.72,39.65,39.72,139200.0,28.637,28.6731,28.6226,28.6731,139200.0
2014-01-10 12:00:00,39.72,39.72,39.69,39.71,106700.0,28.6731,28.6731,28.6515,28.6659,106700.0
2014-01-10 12:05:00,39.71,39.73,39.69,39.73,86600.0,28.6659,28.6803,28.6515,28.6803,86600.0
2014-01-10 12:10:00,39.73,39.73,39.68,39.71,142500.0,28.6803,28.6803,28.6443,28.6659,142500.0
2014-01-10 12:15:00,39.71,39.74,39.7,39.7,360400.0,28.6659,28.6876,28.6587,28.6587,360400.0
2014-01-10 12:20:00,39.7,39.71,39.68,39.69,315400.0,28.6587,28.6659,28.6443,28.6515,315400.0
2014-01-10 12:25:00,39.69,39.69,39.66,39.66,338800.0,28.6515,28.6515,28.6298,28.6298,338800.0
2014-01-10 12:30:00,39.66,39.66,39.65,39.66,99000.0,28.6298,28.6298,28.6226,28.6298,99000.0
2014-01-10 12:35:00,39.66,39.69,39.65,39.67,232500.0,28.6298,28.6515,28.6226,28.637,232500.0
2014-01-10 12:40:00,39.66,39.72,39.66,39.71,138600.0,28.6298,28.6731,28.6298,28.6659,138600.0
2014-01-10 12:45:00,39.71,39.71,39.68,39.69,171100.0,28.6659,28.6659,28.6443,28.6515,171100.0
2014-01-10 12:50:00,39.69,39.7,39.65,39.67,187200.0,28.6515,28.6587,28.6226,28.637,187200.0
2014-01-10 12:55:00,39.67,39.69,39.65,39.67,63000.0,28.637,28.6515,28.6226,28.637,63000.0
2014-01-10 13:00:00,39.68,39.7,39.67,39.7,54600.0,28.6443,28.6587,28.637,28.6587,54600.0
2014-01-10 13:05:00,39.7,39.73,39.69,39.73,45500.0,28.6587,28.6803,28.6515,28.6803,45500.0
2014-01-10 13:10:00,39.73,39.73,39.71,39.72,94000.0,28.6803,28.6803,28.6659,28.6731,94000.0
2014-01-10 13:15:00,39.72,39.73,39.71,39.71,48300.0,28.6731,28.6803,28.6659,28.6659,48300.0
2014-01-10 13:20:00,39.71,39.72,39.7,39.72,78100.0,28.6659,28.6731,28.6587,28.6731,78100.0
2014-01-10 13:25:00,39.72,39.73,39.7,39.71,55700.0,28.6731,28.6803,28.6587,28.6659,55700.0
2014-01-10 13:30:00,39.72,39.72,39.71,39.72,17600.0,28.6731,28.6731,28.6659,28.6731,17600.0
2014-01-10 13:35:00,39.71,39.74,39.71,39.73,115900.0,28.6659,28.6876,28.6659,28.6803,115900.0
2014-01-10 13:40:00,39.74,39.75,39.73,39.74,129100.0,28.6876,28.6948,28.6803,28.6876,129100.0
2014-01-10 13:45:00,39.73,39.75,39.73,39.75,97400.0,28.6803,28.6948,28.6803,28.6948,97400.0
2014-01-10 13:50:00,39.75,39.76,39.74,39.75,79200.0,28.6948,28.702,28.6876,28.6948,79200.0
2014-01-10 13:55:00,39.75,39.75,39.7,39.71,125400.0,28.6948,28.6948,28.6587,28.6659,125400.0
2014-01-10 14:00:00,39.72,39.74,39.71,39.72,108100.0,28.6731,28.6876,28.6659,28.6731,108100.0
2014-01-10 14:05:00,39.72,39.76,39.72,39.76,209100.0,28.6731,28.702,28.6731,28.702,209100.0
2014-01-10 14:10:00,39.77,39.77,39.75,39.75,27800.0,28.7092,28.7092,28.6948,28.6948,27800.0
2014-01-10 14:15:00,39.75,39.77,39.75,39.77,46100.0,28.6948,28.7092,28.6948,28.7092,46100.0
2014-01-10 14:20:00,39.77,39.78,39.77,39.77,78700.0,28.7092,28.7164,28.7092,28.7092,78700.0
2014-01-10 14:25:00,39.77,39.78,39.76,39.77,69400.0,28.7092,28.7164,28.702,28.7092,69400.0
2014-01-10 14:30:00,39.77,39.81,39.77,39.8,175100.0,28.7092,28.7381,28.7092,28.7309,175100.0
2014-01-10 14:35:00,39.81,39.83,39.8,39.83,179900.0,28.7381,28.7525,28.7309,28.7525,179900.0
2014-01-10 14:40:00,39.83,39.85,39.82,39.84,228500.0,28.7525,28.767,28.7453,28.7598,228500.0
2014-01-10 14:45:00,39.84,39.88,39.84,39.86,157200.0,28.7598,28.7886,28.7598,28.7742,157200.0
2014-01-10 14:50:00,39.86,39.87,39.85,39.87,142200.0,28.7742,28.7814,28.767,28.7814,142200.0
2014-01-10 14:55:00,39.87,39.91,39.86,39.9,373800.0,28.7814,28.8103,28.7742,28.8031,373800.0
2014-01-10 15:00:00,39.89,39.93,39.88,39.92,262900.0,28.7959,28.8247,28.7886,28.8175,262900.0
2014-01-10 15:05:00,39.92,39.95,39.91,39.94,190500.0,28.8175,28.8392,28.8103,28.8319,190500.0
2014-01-10 15:10:00,39.94,39.97,39.93,39.97,270200.0,28.8319,28.8536,28.8247,28.8536,270200.0
2014-01-10 15:15:00,39.97,39.97,39.94,39.94,287400.0,28.8536,28.8536,28.8319,28.8319,287400.0
2014-01-10 15:20:00,39.95,39.96,39.93,39.93,185100.0,28.8392,28.8464,28.8247,28.8247,185100.0
2014-01-10 15:25:00,39.93,39.94,39.91,39.93,154900.0,28.8247,28.8319,28.8103,28.8247,154900.0
2014-01-10 15:30:00,39.93,39.96,39.92,39.96,232100.0,28.8247,28.8464,28.8175,28.8464,232100.0
2014-01-10 15:35:00,39.96,40.01,39.96,39.99,899500.0,28.8464,28.8825,28.8464,28.868,899500.0
2014-01-10 15:40:00,39.99,40.01,39.95,39.95,421500.0,28.868,28.8825,28.8392,28.8392,421500.0
2014-01-10 15:45:00,39.95,39.95,39.88,39.88,231600.0,28.8392,28.8392,28.7886,28.7886,231600.0
2014-01-10 15:50:00,39.89,39.92,39.88,39.91,350500.0,28.7959,28.8175,28.7886,28.8103,350500.0
2014-01-10 15:55:00,39.9,39.91,39.85,39.88,772800.0,28.8031,28.8103,28.767,28.7886,772800.0
2014-01-13 09:30:00,39.91,39.97,39.87,39.97,666500.0,28.8103,28.8536,28.7814,28.8536,666500.0
2014-01-13 09:35:00,39.97,39.97,39.92,39.92,485600.0,28.8536,28.8536,28.8175,28.8175,485600.0
2014-01-13 09:40:00,39.92,39.93,39.87,39.87,309800.0,28.8175,28.8247,28.7814,28.7814,309800.0
2014-01-13 09:45:00,39.88,39.91,39.84,39.89,309800.0,28.7886,28.8103,28.7598,28.7959,309800.0
2014-01-13 09:50:00,39.89,39.92,39.87,39.9,179400.0,28.7959,28.8175,28.7814,28.8031,179400.0
2014-01-13 09:55:00,39.89,39.91,39.87,39.88,194700.0,28.7959,28.8103,28.7814,28.7886,194700.0
2014-01-13 10:00:00,39.89,39.91,39.88,39.89,331100.0,28.7959,28.8103,28.7886,28.7959,331100.0
2014-01-13 10:05:00,39.89,39.91,39.87,39.9,375800.0,28.7959,28.8103,28.7814,28.8031,375800.0
2014-01-13 10:10:00,39.89,39.91,39.83,39.84,267000.0,28.7959,28.8103,28.7525,28.7598,267000.0
2014-01-13 10:15:00,39.84,39.84,39.81,39.82,110600.0,28.7598,28.7598,28.7381,28.7453,110600.0
2014-01-13 10:20:00,39.82,39.85,39.81,39.82,164800.0,28.7453,28.767,28.7381,28.7453,164800.0
2014-01-13 10:25:00,39.82,39.85,39.82,39.84,270600.0,28.7453,28.767,28.7453,28.7598,270600.0
2014-01-13 10:30:00,39.84,39.85,39.83,39.84,102600.0,28.7598,28.767,28.7525,28.7598,102600.0
2014-01-13 10:35:00,39.84,39.86,39.83,39.83,164500.0,28.7598,28.7742,28.7525,28.7525,164500.0
2014-01-13 10:40:00,39.83,39.84,39.81,39.82,101000.0,28.7525,28.7598,28.7381,28.7453,101000.0
2014-01-13 10:45:00,39.82,39.84,39.81,39.82,85400.0,28.7453,28.7598,28.7381,28.7453,85400.0
2014-01-13 10:50:00,39.83,39.84,39.82,39.82,42100.0,28.7525,28.7598,28.7453,28.7453,42100.0
2014-01-13 10:55:00,39.82,39.83,39.79,39.8,43000.0,28.7453,28.7525,28.7237,28.7309,43000.0
2014-01-13 11:00:00,39.8,39.8,39.76,39.76,84100.0,28.7309,28.7309,28.702,28.702,84100.0
2014-01-13 11:05:00,39.76,39.77,39.75,39.77,105200.0,28.702,28.7092,28.6948,28.7092,105200.0
2014-01-13 11:10:00,39.77,39.79,39.76,39.77,72200.0,28.7092,28.7237,28.702,28.7092,72200.0
2014-01-13 11:15:00,39.77,39.78,39.75,39.75,70600.0,28.7092,28.7164,28.6948,28.6948,70600.0
2014-01-13 11:20:00,39.75,39.76,39.73,39.75,49900.0,28.6948,28.702,28.6803,28.6948,49900.0
2014-01-13 11:25:00,39.75,39.76,39.73,39.76,105100.0,28.6948,28.702,28.6803,28.702,105100.0
2014-01-13 11:30:00,39.76,39.8,39.74,39.79,104800.0,28.702,28.7309,28.6876,28.7237,104800.0
2014-01-13 11:35:00,39.8,39.83,39.79,39.8,73200.0,28.7309,28.7525,28.7237,28.7309,73200.0
2014-01-13 11:40:00,39.79,39.8,39.78,39.79,89900.0,28.7237,28.7309,28.7164,28.7237,89900.0
2014-01-13 11:45:00,39.79,39.79,39.77,39.79,39600.0,28.7237,28.7237,28.7092,28.7237,39600.0
2014-01-13 11:50:00,39.79,39.79,39.76,39.77,142000.0,28.7237,28.7237,28.702,28.7092,142000.0
2014-01-13 11:55:00,39.77,39.78,39.75,39.76,82200.0,28.7092,28.7164,28.6948,28.702,82200.0
2014-01-13 12:00:00,39.75,39.76,39.71,39.72,140000.0,28.6948,28.702,28.6659,28.6731,140000.0
2014-01-13 12:05:00,39.72,39.73,39.7,39.72,132900.0,28.6731,28.6803,28.6587,28.6731,132900.0
2014-01-13 12:10:00,39.72,39.73,39.71,39.72,131000.0,28.6731,28.6803,28.6659,28.6731,131000.0
2014-01-13 12:15:00,39.72,39.73,39.71,39.72,139800.0,28.6731,28.6803,28.6659,28.6731,139800.0
2014-01-13 12:20:00,39.72,39.73,39.71,39.72,73300.0,28.6731,28.6803,28.6659,28.6731,73300.0
2014-01-13 12:25:00,39.71,39.72,39.65,39.65,202900.0,28.6659,28.6731,28.6226,28.6226,202900.0
2014-01-13 12:30:00,39.65,39.66,39.61,39.64,195800.0,28.6226,28.6298,28.5937,28.6154,195800.0
2014-01-13 12:35:00,39.64,39.64,39.58,39.58,198500.0,28.6154,28.6154,28.5721,28.5721,198500.0
2014-01-13 12:40:00,39.58,39.59,39.56,39.59,171800.0,28.5721,28.5793,28.5576,28.5793,171800.0
2014-01-13 12:45:00,39.58,39.59,39.54,39.55,226100.0,28.5721,28.5793,28.5432,28.5504,226100.0
2014-01-13 12:50:00,39.55,39.56,39.53,39.55,195600.0,28.5504,28.5576,28.536,28.5504,195600.0
2014-01-13 12:55:00,39.55,39.55,39.47,39.49,309100.0,28.5504,28.5504,28.4927,28.5071,309100.0
2014-01-13 13:00:00,39.48,39.49,39.44,39.49,167600.0,28.4999,28.5071,28.471,28.5071,167600.0
2014-01-13 13:05:00,39.49,39.56,39.49,39.52,174500.0,28.5071,28.5576,28.5071,28.5288,174500.0
2014-01-13 13:10:00,39.52,39.53,39.49,39.51,174400.0,28.5288,28.536,28.5071,28.5215,174400.0
2014-01-13 13:15:00,39.51,39.51,39.44,39.44,315500.0,28.5215,28.5215,28.471,28.471,315500.0
2014-01-13 13:20:00,39.45,39.51,39.44,39.5,221400.0,28.4782,28.5215,28.471,28.5143,221400.0
2014-01-13 13:25:00,39.5,39.53,39.48,39.51,278200.0,28.5143,28.536,28.4999,28.5215,278200.0
2014-01-13 13:30:00,39.51,39.51,39.45,39.48,305500.0,28.5215,28.5215,28.4782,28.4999,305500.0
2014-01-13 13:35:00,39.47,39.52,39.47,39.5,192700.0,28.4927,28.5288,28.4927,28.5143,192700.0
2014-01-13 13:40:00,39.5,39.51,39.48,39.5,153500.0,28.5143,28.5215,28.4999,28.5143,153500.0
2014-01-13 13:45:00,39.5,39.51,39.47,39.48,173900.0,28.5143,28.5215,28.4927,28.4999,173900.0
2014-01-13 13:50:00,39.47,39.5,39.46,39.48,117900.0,28.4927,28.5143,28.4854,28.4999,117900.0
2014-01-13 13:55:00,39.48,39.51,39.46,39.51,102700.0,28.4999,28.5215,28.4854,28.5215,102700.0
2014-01-13 14:00:00,39.51,39.52,39.48,39.48,122900.0,28.5215,28.5288,28.4999,28.4999,122900.0
2014-01-13 14:05:00,39.48,39.5,39.46,39.47,135300.0,28.4999,28.5143,28.4854,28.4927,135300.0
2014-01-13 14:10:00,39.48,39.49,39.45,39.46,128200.0,28.4999,28.5071,28.4782,28.4854,128200.0
2014-01-13 14:15:00,39.46,39.46,39.41,39.42,232500.0,28.4854,28.4854,28.4493,28.4566,232500.0
2014-01-13 14:20:00,39.42,39.45,39.4,39.41,128600.0,28.4566,28.4782,28.4421,28.4493,128600.0
2014-01-13 14:25:00,39.41,39.46,39.41,39.43,156700.0,28.4493,28.4854,28.4493,28.4638,156700.0
2014-01-13 14:30:00,39.43,39.44,39.41,39.42,113800.0,28.4638,28.471,28.4493,28.4566,113800.0
2014-01-13 14:35:00,39.42,39.44,39.38,39.38,296200.0,28.4566,28.471,28.4277,28.4277,296200.0
2014-01-13 14:40:00,39.38,39.4,39.37,39.37,155600.0,28.4277,28.4421,28.4205,28.4205,155600.0
2014-01-13 14:45:00,39.37,39.39,39.36,39.37,169500.0,28.4205,28.4349,28.4133,28.4205,169500.0
2014-01-13 14:50:00,39.38,39.38,39.32,39.37,275500.0,28.4277,28.4277,28.3844,28.4205,275500.0
2014-01-13 14:55:00,39.37,39.38,39.32,39.32,250700.0,28.4205,28.4277,28.3844,28.3844,250700.0
2014-01-13 15:00:00,39.33,39.33,39.26,39.29,327100.0,28.3916,28.3916,28.3411,28.3627,327100.0
2014-01-13 15:05:00,39.3,39.33,39.27,39.32,294100.0,28.3699,28.3916,28.3483,28.3844,294100.0
2014-01-13 15:10:00,39.31,39.36,39.31,39.36,356100.0,28.3772,28.4133,28.3772,28.4133,356100.0
2014-01-13 15:15:00,39.35,39.37,39.33,39.34,274700.0,28.406,28.4205,28.3916,28.3988,274700.0
2014-01-13 15:20:00,39.34,39.35,39.31,39.32,215000.0,28.3988,28.406,28.3772,28.3844,215000.0
2014-01-13 15:25:00,39.32,39.38,39.3,39.35,158500.0,28.3844,28.4277,28.3699,28.406,158500.0
2014-01-13 15:30:00,39.36,39.36,39.32,39.33,148800.0,28.4133,28.4133,28.3844,28.3916,148800.0
2014-01-13 15:35:00,39.33,39.33,39.29,39.31,194200.0,28.3916,28.3916,28.3627,28.3772,194200.0
2014-01-13 15:40:00,39.32,39.32,39.27,39.29,274300.0,28.3844,28.3844,28.3483,28.3627,274300.0
2014-01-13 15:45:00,39.29,39.39,39.28,39.37,274000.0,28.3627,28.4349,28.3555,28.4205,274000.0
2014-01-13 15:50:00,39.37,39.4,39.36,39.38,259200.0,28.4205,28.4421,28.4133,28.4277,259200.0
2014-01-13 15:55:00,39.39,39.39,39.35,39.38,722800.0,28.4349,28.4349,28.406,28.4277,722800.0
2014-01-14 09:30:00,39.63,39.63,39.56,39.58,172300.0,28.6082,28.6082,28.5576,28.5721,172300.0
2014-01-14 09:35:00,39.58,39.6,39.52,39.52,220500.0,28.5721,28.5865,28.5288,28.5288,220500.0
2014-01-14 09:40:00,39.52,39.53,39.49,39.5,103400.0,28.5288,28.536,28.5071,28.5143,103400.0
2014-01-14 09:45:00,39.5,39.51,39.46,39.46,91800.0,28.5143,28.5215,28.4854,28.4854,91800.0
2014-01-14 09:50:00,39.46,39.47,39.43,39.46,193300.0,28.4854,28.4927,28.4638,28.4854,193300.0
2014-01-14 09:55:00,39.46,39.47,39.42,39.45,215500.0,28.4854,28.4927,28.4566,28.4782,215500.0
2014-01-14 10:00:00,39.45,39.51,39.45,39.47,281400.0,28.4782,28.5215,28.4782,28.4927,281400.0
2014-01-14 10:05:00,39.48,39.59,39.47,39.57,530900.0,28.4999,28.5793,28.4927,28.5648,530900.0
2014-01-14 10:10:00,39.58,39.6,39.57,39.59,128000.0,28.5721,28.5865,28.5648,28.5793,128000.0
2014-01-14 10:15:00,39.59,39.61,39.58,39.61,112100.0,28.5793,28.5937,28.5721,28.5937,112100.0
2014-01-14 10:20:00,39.62,39.62,39.58,39.6,129400.0,28.6009,28.6009,28.5721,28.5865,129400.0
2014-01-14 10:25:00,39.6,39.64,39.59,39.63,52600.0,28.5865,28.6154,28.5793,28.6082,52600.0
2014-01-14 10:30:00,39.64,39.67,39.64,39.65,339900.0,28.6154,28.637,28.6154,28.6226,339900.0
2014-01-14 10:35:00,39.65,39.66,39.62,39.63,132300.0,28.6226,28.6298,28.6009,28.6082,132300.0
2014-01-14 10:40:00,39.63,39.67,39.63,39.66,91000.0,28.6082,28.637,28.6082,28.6298,91000.0
2014-01-14 10:45:00,39.66,39.67,39.63,39.63,86300.0,28.6298,28.637,28.6082,28.6082,86300.0
2014-01-14 10:50:00,39.64,39.64,39.6,39.61,164500.0,28.6154,28.6154,28.5865,28.5937,164500.0
2014-01-14 10:55:00,39.61,39.65,39.6,39.64,143900.0,28.5937,28.6226,28.5865,28.6154,143900.0
2014-01-14 11:00:00,39.64,39.66,39.62,39.62,169700.0,28.6154,28.6298,28.6009,28.6009,169700.0
2014-01-14 11:05:00,39.63,39.63,39.61,39.61,106800.0,28.6082,28.6082,28.5937,28.5937,106800.0
2014-01-14 11:10:00,39.61,39.63,39.6,39.61,55500.0,28.5937,28.6082,28.5865,28.5937,55500.0
2014-01-14 11:15:00,39.62,39.67,39.61,39.66,144600.0,28.6009,28.637,28.5937,28.6298,144600.0
2014-01-14 11:20:00,39.65,39.66,39.63,39.63,67900.0,28.6226,28.6298,28.6082,28.6082,67900.0
2014-01-14 11:25:00,39.62,39.64,39.61,39.62,135000.0,28.6009,28.6154,28.5937,28.6009,135000.0
2014-01-14 11:30:00,39.62,39.65,39.61,39.62,127800.0,28.6009,28.6226,28.5937,28.6009,127800.0
2014-01-14 11:35:00,39.62,39.62,39.59,39.6,79300.0,28.6009,28.6009,28.5793,28.5865,79300.0
2014-01-14 11:40:00,39.6,39.62,39.6,39.6,64000.0,28.5865,28.6009,28.5865,28.5865,64000.0
2014-01-14 11:45:00,39.61,39.62,39.6,39.62,69400.0,28.5937,28.6009,28.5865,28.6009,69400.0
2014-01-14 11:50:00,39.62,39.62,39.6,39.61,58000.0,28.6009,28.6009,28.5865,28.5937,58000.0
2014-01-14 11:55:00,39.61,39.62,39.61,39.62,45300.0,28.5937,28.6009,28.5937,28.6009,45300.0
2014-01-14 12:00:00,39.62,39.63,39.61,39.63,49700.0,28.6009,28.6082,28.5937,28.6082,49700.0
2014-01-14 12:05:00,39.63,39.63,39.61,39.62,90200.0,28.6082,28.6082,28.5937,28.6009,90200.0
2014-01-14 12:10:00,39.63,39.64,39.62,39.63,32100.0,28.6082,28.6154,28.6009,28.6082,32100.0
2014-01-14 12:15:00,39.64,39.68,39.64,39.68,93500.0,28.6154,28.6443,28.6154,28.6443,93500.0
2014-01-14 12:20:00,39.67,39.71,39.66,39.69,197500.0,28.637,28.6659,28.6298,28.6515,197500.0
2014-01-14 12:25:00,39.69,39.72,39.68,39.71,435700.0,28.6515,28.6731,28.6443,28.6659,435700.0
2014-01-14 12:30:00,39.72,39.72,39.69,39.7,210500.0,28.6731,28.6731,28.6515,28.6587,210500.0
2014-01-14 12:35:00,39.7,39.78,39.69,39.77,386600.0,28.6587,28.7164,28.6515,28.7092,386600.0
2014-01-14 12:40:00,39.78,39.84,39.78,39.83,385000.0,28.7164,28.7598,28.7164,28.7525,385000.0
2014-01-14 12:45:00,39.83,39.86,39.82,39.84,233900.0,28.7525,28.7742,28.7453,28.7598,233900.0
2014-01-14 12:50:00,39.84,39.84,39.77,39.77,94900.0,28.7598,28.7598,28.7092,28.7092,94900.0
2014-01-14 12:55:00,39.77,39.78,39.73,39.78,191600.0,28.7092,28.7164,28.6803,28.7164,191600.0
2014-01-14 13:00:00,39.78,39.8,39.77,39.78,114400.0,28.7164,28.7309,28.7092,28.7164,114400.0
2014-01-14 13:05:00,39.77,39.8,39.77,39.78,60200.0,28.7092,28.7309,28.7092,28.7164,60200.0
2014-01-14 13:10:00,39.79,39.8,39.73,39.75,114200.0,28.7237,28.7309,28.6803,28.6948,114200.0
2014-01-14 13:15:00,39.75,39.78,39.75,39.75,69200.0,28.6948,28.7164,28.6948,28.6948,69200.0
2014-01-14 13:20:00,39.75,39.77,39.73,39.74,73000.0,28.6948,28.7092,28.6803,28.6876,73000.0
2014-01-14 13:25:00,39.73,39.73,39.71,39.71,58300.0,28.6803,28.6803,28.6659,28.6659,58300.0
2014-01-14 13:30:00,39.72,39.73,39.71,39.73,115500.0,28.6731,28.6803,28.6659,28.6803,115500.0
2014-01-14 13:35:00,39.74,39.77,39.72,39.76,97400.0,28.6876,28.7092,28.6731,28.702,97400.0
2014-01-14 13:40:00,39.76,39.76,39.72,39.72,85600.0,28.702,28.702,28.6731,28.6731,85600.0
2014-01-14 13:45:00,39.72,39.72,39.7,39.7,97300.0,28.6731,28.6731,28.6587,28.6587,97300.0
2014-01-14 13:50:00,39.71,39.72,39.7,39.7,61800.0,28.6659,28.6731,28.6587,28.6587,61800.0
2014-01-14 13:55:00,39.7,39.7,39.68,39.7,63800.0,28.6587,28.6587,28.6443,28.6587,63800.0
2014-01-14 14:00:00,39.71,39.71,39.68,39.7,119800.0,28.6659,28.6659,28.6443,28.6587,119800.0
2014-01-14 14:05:00,39.7,39.71,39.68,39.7,127200.0,28.6587,28.6659,28.6443,28.6587,127200.0
2014-01-14 14:10:00,39.69,39.7,39.67,39.68,96500.0,28.6515,28.6587,28.637,28.6443,96500.0
2014-01-14 14:15:00,39.67,39.69,39.66,39.66,66700.0,28.637,28.6515,28.6298,28.6298,66700.0
2014-01-14 14:20:00,39.67,39.7,39.67,39.69,41800.0,28.637,28.6587,28.637,28.6515,41800.0
2014-01-14 14:25:00,39.7,39.77,39.7,39.77,154700.0,28.6587,28.7092,28.6587,28.7092,154700.0
2014-01-14 14:30:00,39.77,39.79,39.76,39.79,100000.0,28.7092,28.7237,28.702,28.7237,100000.0
2014-01-14 14:35:00,39.78,39.84,39.78,39.83,211500.0,28.7164,28.7598,28.7164,28.7525,211500.0
2014-01-14 14:40:00,39.83,39.83,39.79,39.8,107000.0,28.7525,28.7525,28.7237,28.7309,107000.0
2014-01-14 14:45:00,39.81,39.83,39.8,39.82,44800.0,28.7381,28.7525,28.7309,28.7453,44800.0
2014-01-14 14:50:00,39.82,39.83,39.8,39.81,461900.0,28.7453,28.7525,28.7309,28.7381,461900.0
2014-01-14 14:55:00,39.81,39.82,39.77,39.77,133400.0,28.7381,28.7453,28.7092,28.7092,133400.0
2014-01-14 15:00:00,39.77,39.8,39.77,39.8,111600.0,28.7092,28.7309,28.7092,28.7309,111600.0
2014-01-14 15:05:00,39.8,39.8,39.79,39.79,64700.0,28.7309,28.7309,28.7237,28.7237,64700.0
2014-01-14 15:10:00,39.79,39.8,39.79,39.8,71600.0,28.7237,28.7309,28.7237,28.7309,71600.0
2014-01-14 15:15:00,39.8,39.88,39.79,39.88,236900.0,28.7309,28.7886,28.7237,28.7886,236900.0
2014-01-14 15:20:00,39.88,39.9,39.85,39.87,286600.0,28.7886,28.8031,28.767,28.7814,286600.0
2014-01-14 15:25:00,39.86,39.86,39.82,39.83,143300.0,28.7742,28.7742,28.7453,28.7525,143300.0
2014-01-14 15:30:00,39.83,39.83,39.8,39.81,117500.0,28.7525,28.7525,28.7309,28.7381,117500.0
2014-01-14 15:35:00,39.81,39.87,39.8,39.86,237900.0,28.7381,28.7814,28.7309,28.7742,237900.0
2014-01-14 15:40:00,39.87,39.87,39.82,39.84,185800.0,28.7814,28.7814,28.7453,28.7598,185800.0
2014-01-14 15:45:00,39.84,39.85,39.8,39.81,286200.0,28.7598,28.767,28.7309,28.7381,286200.0
2014-01-14 15:50:00,39.81,39.82,39.78,39.8,157400.0,28.7381,28.7453,28.7164,28.7309,157400.0
2014-01-14 15:55:00,39.8,39.82,39.79,39.81,796400.0,28.7309,28.7453,28.7237,28.7381,796400.0
2014-01-15 09:30:00,39.75,39.79,39.74,39.79,241300.0,28.6948,28.7237,28.6876,28.7237,241300.0
2014-01-15 09:35:00,39.79,39.85,39.78,39.85,311600.0,28.7237,28.767,28.7164,28.767,311600.0
2014-01-15 09:40:00,39.85,39.85,39.79,39.82,405400.0,28.767,28.767,28.7237,28.7453,405400.0
2014-01-15 09:45:00,39.83,39.86,39.82,39.86,647300.0,28.7525,28.7742,28.7453,28.7742,647300.0
2014-01-15 09:50:00,39.86,39.88,39.84,39.86,296400.0,28.7742,28.7886,28.7598,28.7742,296400.0
2014-01-15 09:55:00,39.86,39.87,39.83,39.84,194700.0,28.7742,28.7814,28.7525,28.7598,194700.0
2014-01-15 10:00:00,39.84,39.88,39.84,39.86,264000.0,28.7598,28.7886,28.7598,28.7742,264000.0
2014-01-15 10:05:00,39.87,39.9,39.84,39.9,232000.0,28.7814,28.8031,28.7598,28.8031,232000.0
2014-01-15 10:10:00,39.9,39.91,39.88,39.89,355400.0,28.8031,28.8103,28.7886,28.7959,355400.0
2014-01-15 10:15:00,39.89,39.89,39.85,39.86,305300.0,28.7959,28.7959,28.767,28.7742,305300.0
2014-01-15 10:20:00,39.85,39.86,39.8,39.8,364000.0,28.767,28.7742,28.7309,28.7309,364000.0
2014-01-15 10:25:00,39.81,39.82,39.8,39.82,198100.0,28.7381,28.7453,28.7309,28.7453,198100.0
2014-01-15 10:30:00,39.82,39.83,39.8,39.81,282100.0,28.7453,28.7525,28.7309,28.7381,282100.0
2014-01-15 10:35:00,39.8,39.81,39.76,39.76,213800.0,28.7309,28.7381,28.702,28.702,213800.0
2014-01-15 10:40:00,39.77,39.8,39.75,39.78,376200.0,28.7092,28.7309,28.6948,28.7164,376200.0
2014-01-15 10:45:00,39.77,39.78,39.73,39.75,122700.0,28.7092,28.7164,28.6803,28.6948,122700.0
2014-01-15 10:50:00,39.74,39.77,39.74,39.76,185100.0,28.6876,28.7092,28.6876,28.702,185100.0
2014-01-15 10:55:00,39.76,39.77,39.75,39.77,106300.0,28.702,28.7092,28.6948,28.7092,106300.0
2014-01-15 11:00:00,39.77,39.78,39.76,39.78,118400.0,28.7092,28.7164,28.702,28.7164,118400.0
2014-01-15 11:05:00,39.78,39.88,39.78,39.87,437100.0,28.7164,28.7886,28.7164,28.7814,437100.0
2014-01-15 11:10:00,39.87,39.88,39.84,39.86,290100.0,28.7814,28.7886,28.7598,28.7742,290100.0
2014-01-15 11:15:00,39.86,39.89,39.85,39.85,278800.0,28.7742,28.7959,28.767,28.767,278800.0
2014-01-15 11:20:00,39.85,39.86,39.8,39.81,188700.0,28.767,28.7742,28.7309,28.7381,188700.0
2014-01-15 11:25:00,39.8,39.83,39.78,39.83,222400.0,28.7309,28.7525,28.7164,28.7525,222400.0
2014-01-15 11:30:00,39.83,39.85,39.83,39.84,65200.0,28.7525,28.767,28.7525,28.7598,65200.0
2014-01-15 11:35:00,39.85,39.85,39.81,39.85,156000.0,28.767,28.767,28.7381,28.767,156000.0
2014-01-15 11:40:00,39.84,39.85,39.81,39.82,185900.0,28.7598,28.767,28.7381,28.7453,185900.0
2014-01-15 11:45:00,39.83,39.83,39.82,39.82,43400.0,28.7525,28.7525,28.7453,28.7453,43400.0
2014-01-15 11:50:00,39.82,39.83,39.8,39.82,160200.0,28.7453,28.7525,28.7309,28.7453,160200.0
2014-01-15 11:55:00,39.81,39.82,39.8,39.82,167600.0,28.7381,28.7453,28.7309,28.7453,167600.0
2014-01-15 12:00:00,39.82,39.86,39.82,39.84,184200.0,28.7453,28.7742,28.7453,28.7598,184200.0
2014-01-15 12:05:00,39.84,39.85,39.83,39.85,122300.0,28.7598,28.767,28.7525,28.767,122300.0
2014-01-15 12:10:00,39.86,39.88,39.85,39.88,84100.0,28.7742,28.7886,28.767,28.7886,84100.0
2014-01-15 12:15:00,39.87,39.9,39.87,39.88,132600.0,28.7814,28.8031,28.7814,28.7886,132600.0
2014-01-15 12:20:00,39.88,39.9,39.87,39.88,96200.0,28.7886,28.8031,28.7814,28.7886,96200.0
2014-01-15 12:25:00,39.87,39.9,39.87,39.9,61400.0,28.7814,28.8031,28.7814,28.8031,61400.0
2014-01-15 12:30:00,39.89,39.9,39.88,39.9,82300.0,28.7959,28.8031,28.7886,28.8031,82300.0
2014-01-15 12:35:00,39.89,39.9,39.85,39.85,100800.0,28.7959,28.8031,28.767,28.767,100800.0
2014-01-15 12:40:00,39.85,39.86,39.83,39.84,80600.0,28.767,28.7742,28.7525,28.7598,80600.0
2014-01-15 12:45:00,39.84,39.85,39.83,39.84,103700.0,28.7598,28.767,28.7525,28.7598,103700.0
2014-01-15 12:50:00,39.83,39.86,39.83,39.85,104200.0,28.7525,28.7742,28.7525,28.767,104200.0
2014-01-15 12:55:00,39.84,39.84,39.83,39.83,34400.0,28.7598,28.7598,28.7525,28.7525,34400.0
2014-01-15 13:00:00,39.83,39.84,39.82,39.82,44600.0,28.7525,28.7598,28.7453,28.7453,44600.0
2014-01-15 13:05:00,39.83,39.83,39.82,39.82,154300.0,28.7525,28.7525,28.7453,28.7453,154300.0
2014-01-15 13:10:00,39.83,39.83,39.82,39.82,37000.0,28.7525,28.7525,28.7453,28.7453,37000.0
2014-01-15 13:15:00,39.82,39.83,39.81,39.82,163000.0,28.7453,28.7525,28.7381,28.7453,163000.0
2014-01-15 13:20:00,39.81,39.83,39.81,39.81,105200.0,28.7381,28.7525,28.7381,28.7381,105200.0
2014-01-15 13:25:00,39.81,39.82,39.77,39.78,81000.0,28.7381,28.7453,28.7092,28.7164,81000.0
2014-01-15 13:30:00,39.78,39.82,39.77,39.82,165400.0,28.7164,28.7453,28.7092,28.7453,165400.0
2014-01-15 13:35:00,39.82,39.82,39.78,39.79,38000.0,28.7453,28.7453,28.7164,28.7237,38000.0
2014-01-15 13:40:00,39.79,39.79,39.77,39.78,113400.0,28.7237,28.7237,28.7092,28.7164,113400.0
2014-01-15 13:45:00,39.79,39.79,39.75,39.75,107300.0,28.7237,28.7237,28.6948,28.6948,107300.0
2014-01-15 13:50:00,39.76,39.78,39.76,39.77,63100.0,28.702,28.7164,28.702,28.7092,63100.0
2014-01-15 13:55:00,39.77,39.79,39.76,39.76,126900.0,28.7092,28.7237,28.702,28.702,126900.0
2014-01-15 14:00:00,39.76,39.79,39.74,39.79,210100.0,28.702,28.7237,28.6876,28.7237,210100.0
2014-01-15 14:05:00,39.8,39.81,39.78,39.79,98400.0,28.7309,28.7381,28.7164,28.7237,98400.0
2014-01-15 14:10:00,39.8,39.83,39.78,39.81,202600.0,28.7309,28.7525,28.7164,28.7381,202600.0
2014-01-15 14:15:00,39.81,39.84,39.8,39.83,275000.0,28.7381,28.7598,28.7309,28.7525,275000.0
2014-01-15 14:20:00,39.83,39.87,39.83,39.87,104100.0,28.7525,28.7814,28.7525,28.7814,104100.0
2014-01-15 14:25:00,39.86,39.87,39.82,39.83,174300.0,28.7742,28.7814,28.7453,28.7525,174300.0
2014-01-15 14:30:00,39.83,39.85,39.82,39.83,138800.0,28.7525,28.767,28.7453,28.7525,138800.0
2014-01-15 14:35:00,39.82,39.84,39.82,39.82,83800.0,28.7453,28.7598,28.7453,28.7453,83800.0
2014-01-15 14:40:00,39.83,39.84,39.82,39.83,33300.0,28.7525,28.7598,28.7453,28.7525,33300.0
2014-01-15 14:45:00,39.83,39.84,39.82,39.84,85300.0,28.7525,28.7598,28.7453,28.7598,85300.0
2014-01-15 14:50:00,39.84,39.85,39.83,39.83,47000.0,28.7598,28.767,28.7525,28.7525,47000.0
2014-01-15 14:55:00,39.83,39.84,39.83,39.83,49500.0,28.7525,28.7598,28.7525,28.7525,49500.0
2014-01-15 15:00:00,39.83,39.87,39.83,39.87,63300.0,28.7525,28.7814,28.7525,28.7814,63300.0
2014-01-15 15:05:00,39.86,39.87,39.84,39.84,96400.0,28.7742,28.7814,28.7598,28.7598,96400.0
2014-01-15 15:10:00,39.84,39.85,39.82,39.84,80900.0,28.7598,28.767,28.7453,28.7598,80900.0
2014-01-15 15:15:00,39.83,39.84,39.81,39.81,119300.0,28.7525,28.7598,28.7381,28.7381,119300.0
2014-01-15 15:20:00,39.82,39.83,39.8,39.82,153800.0,28.7453,28.7525,28.7309,28.7453,153800.0
2014-01-15 15:25:00,39.81,39.84,39.81,39.82,117200.0,28.7381,28.7598,28.7381,28.7453,117200.0
2014-01-15 15:30:00,39.82,39.86,39.82,39.86,100200.0,28.7453,28.7742,28.7453,28.7742,100200.0
2014-01-15 15:35:00,39.85,39.86,39.85,39.86,100400.0,28.767,28.7742,28.767,28.7742,100400.0
2014-01-15 15:40:00,39.87,39.88,39.84,39.87,132500.0,28.7814,28.7886,28.7598,28.7814,132500.0
2014-01-15 15:45:00,39.88,39.88,39.84,39.84,181700.0,28.7886,28.7886,28.7598,28.7598,181700.0
2014-01-15 15:50:00,39.84,39.86,39.81,39.81,184200.0,28.7598,28.7742,28.7381,28.7381,184200.0
2014-01-15 15:55:00,39.82,39.83,39.79,39.81,699900.0,28.7453,28.7525,28.7237,28.7381,699900.0
2014-01-16 09:30:00,39.79,39.86,39.79,39.82,693600.0,28.7237,28.7742,28.7237,28.7453,693600.0
2014-01-16 09:35:00,39.82,39.82,39.77,39.77,391900.0,28.7453,28.7453,28.7092,28.7092,391900.0
2014-01-16 09:40:00,39.76,39.76,39.73,39.73,289900.0,28.702,28.702,28.6803,28.6803,289900.0
2014-01-16 09:45:00,39.73,39.75,39.72,39.75,159100.0,28.6803,28.6948,28.6731,28.6948,159100.0
2014-01-16 09:50:00,39.75,39.78,39.73,39.77,552700.0,28.6948,28.7164,28.6803,28.7092,552700.0
2014-01-16 09:55:00,39.77,39.79,39.73,39.76,194200.0,28.7092,28.7237,28.6803,28.702,194200.0
2014-01-16 10:00:00,39.76,39.78,39.73,39.77,133800.0,28.702,28.7164,28.6803,28.7092,133800.0
2014-01-16 10:05:00,39.76,39.78,39.73,39.76,171500.0,28.702,28.7164,28.6803,28.702,171500.0
2014-01-16 10:10:00,39.76,39.76,39.71,39.72,273600.0,28.702,28.702,28.6659,28.6731,273600.0
2014-01-16 10:15:00,39.72,39.73,39.7,39.71,177900.0,28.6731,28.6803,28.6587,28.6659,177900.0
2014-01-16 10:20:00,39.71,39.71,39.68,39.7,80500.0,28.6659,28.6659,28.6443,28.6587,80500.0
2014-01-16 10:25:00,39.69,39.69,39.65,39.66,121000.0,28.6515,28.6515,28.6226,28.6298,121000.0
2014-01-16 10:30:00,39.66,39.66,39.62,39.62,98700.0,28.6298,28.6298,28.6009,28.6009,98700.0
2014-01-16 10:35:00,39.62,39.63,39.61,39.61,60600.0,28.6009,28.6082,28.5937,28.5937,60600.0
2014-01-16 10:40:00,39.61,39.63,39.59,39.61,119000.0,28.5937,28.6082,28.5793,28.5937,119000.0
2014-01-16 10:45:00,39.61,39.62,39.57,39.57,110000.0,28.5937,28.6009,28.5648,28.5648,110000.0
2014-01-16 10:50:00,39.57,39.6,39.52,39.59,259000.0,28.5648,28.5865,28.5288,28.5793,259000.0
2014-01-16 10:55:00,39.59,39.6,39.56,39.58,329600.0,28.5793,28.5865,28.5576,28.5721,329600.0
2014-01-16 11:00:00,39.57,39.59,39.55,39.58,196500.0,28.5648,28.5793,28.5504,28.5721,196500.0
2014-01-16 11:05:00,39.58,39.61,39.56,39.61,57100.0,28.5721,28.5937,28.5576,28.5937,57100.0
2014-01-16 11:10:00,39.6,39.61,39.58,39.6,81700.0,28.5865,28.5937,28.5721,28.5865,81700.0
2014-01-16 11:15:00,39.59,39.61,39.57,39.59,48800.0,28.5793,28.5937,28.5648,28.5793,48800.0
2014-01-16 11:20:00,39.59,39.59,39.57,39.57,55000.0,28.5793,28.5793,28.5648,28.5648,55000.0
2014-01-16 11:25:00,39.57,39.61,39.56,39.61,173200.0,28.5648,28.5937,28.5576,28.5937,173200.0
2014-01-16 11:30:00,39.61,39.62,39.57,39.58,108200.0,28.5937,28.6009,28.5648,28.5721,108200.0
2014-01-16 11:35:00,39.58,39.59,39.57,39.58,492800.0,28.5721,28.5793,28.5648,28.5721,492800.0
2014-01-16 11:40:00,39.59,39.59,39.57,39.59,46400.0,28.5793,28.5793,28.5648,28.5793,46400.0
2014-01-16 11:45:00,39.59,39.61,39.59,39.59,72400.0,28.5793,28.5937,28.5793,28.5793,72400.0
2014-01-16 11:50:00,39.59,39.6,39.56,39.56,86600.0,28.5793,28.5865,28.5576,28.5576,86600.0
2014-01-16 11:55:00,39.56,39.58,39.56,39.57,147300.0,28.5576,28.5721,28.5576,28.5648,147300.0
2014-01-16 12:00:00,39.57,39.58,39.55,39.58,51700.0,28.5648,28.5721,28.5504,28.5721,51700.0
2014-01-16 12:05:00,39.57,39.58,39.53,39.53,58100.0,28.5648,28.5721,28.536,28.536,58100.0
2014-01-16 12:10:00,39.53,39.55,39.51,39.51,71600.0,28.536,28.5504,28.5215,28.5215,71600.0
2014-01-16 12:15:00,39.52,39.53,39.51,39.51,157700.0,28.5288,28.536,28.5215,28.5215,157700.0
2014-01-16 12:20:00,39.52,39.53,39.52,39.52,38200.0,28.5288,28.536,28.5288,28.5288,38200.0
2014-01-16 12:25:00,39.53,39.54,39.51,39.54,118200.0,28.536,28.5432,28.5215,28.5432,118200.0
2014-01-16 12:30:00,39.54,39.55,39.53,39.54,33300.0,28.5432,28.5504,28.536,28.5432,33300.0
2014-01-16 12:35:00,39.53,39.54,39.53,39.54,56900.0,28.536,28.5432,28.536,28.5432,56900.0
2014-01-16 12:40:00,39.54,39.56,39.54,39.56,46700.0,28.5432,28.5576,28.5432,28.5576,46700.0
2014-01-16 12:45:00,39.56,39.57,39.55,39.55,45500.0,28.5576,28.5648,28.5504,28.5504,45500.0
2014-01-16 12:50:00,39.55,39.57,39.55,39.56,77200.0,28.5504,28.5648,28.5504,28.5576,77200.0
2014-01-16 12:55:00,39.57,39.57,39.56,39.57,27400.0,28.5648,28.5648,28.5576,28.5648,27400.0
2014-01-16 13:00:00,39.57,39.57,39.54,39.55,51200.0,28.5648,28.5648,28.5432,28.5504,51200.0
2014-01-16 13:05:00,39.54,39.56,39.54,39.56,40100.0,28.5432,28.5576,28.5432,28.5576,40100.0
2014-01-16 13:10:00,39.57,39.58,39.55,39.56,49100.0,28.5648,28.5721,28.5504,28.5576,49100.0
2014-01-16 13:15:00,39.57,39.6,39.56,39.6,89300.0,28.5648,28.5865,28.5576,28.5865,89300.0
2014-01-16 13:20:00,39.6,39.63,39.6,39.61,61500.0,28.5865,28.6082,28.5865,28.5937,61500.0
2014-01-16 13:25:00,39.6,39.66,39.6,39.66,140000.0,28.5865,28.6298,28.5865,28.6298,140000.0
2014-01-16 13:30:00,39.66,39.66,39.61,39.63,103800.0,28.6298,28.6298,28.5937,28.6082,103800.0
2014-01-16 13:35:00,39.63,39.63,39.61,39.62,42800.0,28.6082,28.6082,28.5937,28.6009,42800.0
2014-01-16 13:40:00,39.62,39.63,39.6,39.6,76000.0,28.6009,28.6082,28.5865,28.5865,76000.0
2014-01-16 13:45:00,39.6,39.61,39.58,39.6,36100.0,28.5865,28.5937,28.5721,28.5865,36100.0
2014-01-16 13:50:00,39.6,39.61,39.59,39.61,81800.0,28.5865,28.5937,28.5793,28.5937,81800.0
2014-01-16 13:55:00,39.6,39.61,39.59,39.61,38100.0,28.5865,28.5937,28.5793,28.5937,38100.0
2014-01-16 14:00:00,39.61,39.62,39.58,39.6,83500.0,28.5937,28.6009,28.5721,28.5865,83500.0
2014-01-16 14:05:00,39.59,39.62,39.59,39.6,60400.0,28.5793,28.6009,28.5793,28.5865,60400.0
2014-01-16 14:10:00,39.6,39.62,39.6,39.61,58000.0,28.5865,28.6009,28.5865,28.5937,58000.0
2014-01-16 14:15:00,39.61,39.62,39.6,39.6,173000.0,28.5937,28.6009,28.5865,28.5865,173000.0
2014-01-16 14:20:00,39.6,39.61,39.58,39.58,68600.0,28.5865,28.5937,28.5721,28.5721,68600.0
2014-01-16 14:25:00,39.59,39.62,39.59,39.62,143900.0,28.5793,28.6009,28.5793,28.6009,143900.0
2014-01-16 14:30:00,39.62,39.63,39.61,39.62,39600.0,28.6009,28.6082,28.5937,28.6009,39600.0
2014-01-16 14:35:00,39.62,39.64,39.61,39.64,82800.0,28.6009,28.6154,28.5937,28.6154,82800.0
2014-01-16 14:40:00,39.64,39.66,39.64,39.65,89000.0,28.6154,28.6298,28.6154,28.6226,89000.0
2014-01-16 14:45:00,39.66,39.66,39.65,39.65,98800.0,28.6298,28.6298,28.6226,28.6226,98800.0
2014-01-16 14:50:00,39.65,39.65,39.62,39.63,134100.0,28.6226,28.6226,28.6009,28.6082,134100.0
2014-01-16 14:55:00,39.62,39.64,39.62,39.63,122200.0,28.6009,28.6154,28.6009,28.6082,122200.0
2014-01-16 15:00:00,39.63,39.64,39.6,39.6,182500.0,28.6082,28.6154,28.5865,28.5865,182500.0
2014-01-16 15:05:00,39.6,39.61,39.6,39.61,68100.0,28.5865,28.5937,28.5865,28.5937,68100.0
2014-01-16 15:10:00,39.6,39.63,39.6,39.62,229800.0,28.5865,28.6082,28.5865,28.6009,229800.0
2014-01-16 15:15:00,39.63,39.64,39.6,39.61,176100.0,28.6082,28.6154,28.5865,28.5937,176100.0
2014-01-16 15:20:00,39.61,39.63,39.6,39.62,178500.0,28.5937,28.6082,28.5865,28.6009,178500.0
2014-01-16 15:25:00,39.62,39.63,39.58,39.59,194800.0,28.6009,28.6082,28.5721,28.5793,194800.0
2014-01-16 15:30:00,39.59,39.6,39.58,39.59,125700.0,28.5793,28.5865,28.5721,28.5793,125700.0
2014-01-16 15:35:00,39.59,39.6,39.59,39.59,79500.0,28.5793,28.5865,28.5793,28.5793,79500.0
2014-01-16 15:40:00,39.59,39.6,39.58,39.6,227000.0,28.5793,28.5865,28.5721,28.5865,227000.0
2014-01-16 15:45:00,39.59,39.61,39.55,39.57,428500.0,28.5793,28.5937,28.5504,28.5648,428500.0
2014-01-16 15:50:00,39.57,39.59,39.56,39.59,466800.0,28.5648,28.5793,28.5576,28.5793,466800.0
2014-01-16 15:55:00,39.59,39.6,39.58,39.59,942300.0,28.5793,28.5865,28.5721,28.5793,942300.0
2014-01-17 09:30:00,39.6,39.6,39.53,39.54,318900.0,28.5865,28.5865,28.536,28.5432,318900.0
2014-01-17 09:35:00,39.54,39.58,39.53,39.55,296700.0,28.5432,28.5721,28.536,28.5504,296700.0
2014-01-17 09:40:00,39.55,39.56,39.51,39.52,163200.0,28.5504,28.5576,28.5215,28.5288,163200.0
2014-01-17 09:45:00,39.51,39.51,39.44,39.47,192400.0,28.5215,28.5215,28.471,28.4927,192400.0
2014-01-17 09:50:00,39.46,39.48,39.45,39.47,187600.0,28.4854,28.4999,28.4782,28.4927,187600.0
2014-01-17 09:55:00,39.47,39.5,39.45,39.49,343300.0,28.4927,28.5143,28.4782,28.5071,343300.0
2014-01-17 10:00:00,39.49,39.51,39.47,39.49,561300.0,28.5071,28.5215,28.4927,28.5071,561300.0
2014-01-17 10:05:00,39.48,39.51,39.48,39.49,338800.0,28.4999,28.5215,28.4999,28.5071,338800.0
2014-01-17 10:10:00,39.49,39.52,39.48,39.52,369500.0,28.5071,28.5288,28.4999,28.5288,369500.0
2014-01-17 10:15:00,39.52,39.55,39.48,39.5,187800.0,28.5288,28.5504,28.4999,28.5143,187800.0
2014-01-17 10:20:00,39.51,39.52,39.48,39.49,128000.0,28.5215,28.5288,28.4999,28.5071,128000.0
2014-01-17 10:25:00,39.5,39.5,39.46,39.47,123100.0,28.5143,28.5143,28.4854,28.4927,123100.0
2014-01-17 10:30:00,39.48,39.49,39.47,39.48,54700.0,28.4999,28.5071,28.4927,28.4999,54700.0
2014-01-17 10:35:00,39.48,39.49,39.47,39.47,50700.0,28.4999,28.5071,28.4927,28.4927,50700.0
2014-01-17 10:40:00,39.47,39.47,39.44,39.45,132200.0,28.4927,28.4927,28.471,28.4782,132200.0
2014-01-17 10:45:00,39.45,39.45,39.42,39.45,97100.0,28.4782,28.4782,28.4566,28.4782,97100.0
2014-01-17 10:50:00,39.45,39.47,39.44,39.46,53000.0,28.4782,28.4927,28.471,28.4854,53000.0
2014-01-17 10:55:00,39.46,39.48,39.44,39.47,169700.0,28.4854,28.4999,28.471,28.4927,169700.0
2014-01-17 11:00:00,39.48,39.51,39.48,39.51,99400.0,28.4999,28.5215,28.4999,28.5215,99400.0
2014-01-17 11:05:00,39.51,39.51,39.48,39.48,52900.0,28.5215,28.5215,28.4999,28.4999,52900.0
2014-01-17 11:10:00,39.48,39.5,39.48,39.49,61900.0,28.4999,28.5143,28.4999,28.5071,61900.0
2014-01-17 11:15:00,39.48,39.5,39.48,39.5,47700.0,28.4999,28.5143,28.4999,28.5143,47700.0
2014-01-17 11:20:00,39.5,39.51,39.48,39.49,82800.0,28.5143,28.5215,28.4999,28.5071,82800.0
2014-01-17 11:25:00,39.49,39.5,39.48,39.48,97400.0,28.5071,28.5143,28.4999,28.4999,97400.0
2014-01-17 11:30:00,39.48,39.51,39.48,39.49,63100.0,28.4999,28.5215,28.4999,28.5071,63100.0
2014-01-17 11:35:00,39.48,39.49,39.47,39.48,125000.0,28.4999,28.5071,28.4927,28.4999,125000.0
2014-01-17 11:40:00,39.48,39.5,39.48,39.49,90400.0,28.4999,28.5143,28.4999,28.5071,90400.0
2014-01-17 11:45:00,39.49,39.5,39.47,39.48,35100.0,28.5071,28.5143,28.4927,28.4999,35100.0
2014-01-17 11:50:00,39.47,39.49,39.47,39.49,47000.0,28.4927,28.5071,28.4927,28.5071,47000.0
2014-01-17 11:55:00,39.48,39.49,39.48,39.48,22400.0,28.4999,28.5071,28.4999,28.4999,22400.0
2014-01-17 12:00:00,39.48,39.49,39.47,39.48,62800.0,28.4999,28.5071,28.4927,28.4999,62800.0
2014-01-17 12:05:00,39.47,39.48,39.46,39.47,38800.0,28.4927,28.4999,28.4854,28.4927,38800.0
2014-01-17 12:10:00,39.47,39.49,39.46,39.48,41400.0,28.4927,28.5071,28.4854,28.4999,41400.0
2014-01-17 12:15:00,39.49,39.5,39.47,39.5,53200.0,28.5071,28.5143,28.4927,28.5143,53200.0
2014-01-17 12:20:00,39.49,39.51,39.49,39.5,91100.0,28.5071,28.5215,28.5071,28.5143,91100.0
2014-01-17 12:25:00,39.5,39.51,39.49,39.49,31500.0,28.5143,28.5215,28.5071,28.5071,31500.0
2014-01-17 12:30:00,39.49,39.5,39.47,39.47,83100.0,28.5071,28.5143,28.4927,28.4927,83100.0
2014-01-17 12:35:00,39.47,39.49,39.47,39.48,41800.0,28.4927,28.5071,28.4927,28.4999,41800.0
2014-01-17 12:40:00,39.48,39.49,39.46,39.47,38100.0,28.4999,28.5071,28.4854,28.4927,38100.0
2014-01-17 12:45:00,39.47,39.48,39.45,39.46,147200.0,28.4927,28.4999,28.4782,28.4854,147200.0
2014-01-17 12:50:00,39.45,39.46,39.45,39.45,15600.0,28.4782,28.4854,28.4782,28.4782,15600.0
2014-01-17 12:55:00,39.45,39.46,39.44,39.44,47400.0,28.4782,28.4854,28.471,28.471,47400.0
2014-01-17 13:00:00,39.45,39.45,39.43,39.44,62100.0,28.4782,28.4782,28.4638,28.471,62100.0
2014-01-17 13:05:00,39.44,39.45,39.43,39.43,68500.0,28.471,28.4782,28.4638,28.4638,68500.0
2014-01-17 13:10:00,39.43,39.43,39.4,39.4,77200.0,28.4638,28.4638,28.4421,28.4421,77200.0
2014-01-17 13:15:00,39.4,39.41,39.36,39.41,94400.0,28.4421,28.4493,28.4133,28.4493,94400.0
2014-01-17 13:20:00,39.4,39.41,39.4,39.4,53800.0,28.4421,28.4493,28.4421,28.4421,53800.0
2014-01-17 13:25:00,39.4,39.41,39.39,39.4,58300.0,28.4421,28.4493,28.4349,28.4421,58300.0
2014-01-17 13:30:00,39.4,39.4,39.38,39.38,70500.0,28.4421,28.4421,28.4277,28.4277,70500.0
2014-01-17 13:35:00,39.38,39.39,39.38,39.38,52600.0,28.4277,28.4349,28.4277,28.4277,52600.0
2014-01-17 13:40:00,39.39,39.39,39.38,39.39,29300.0,28.4349,28.4349,28.4277,28.4349,29300.0
2014-01-17 13:45:00,39.38,39.4,39.38,39.4,53600.0,28.4277,28.4421,28.4277,28.4421,53600.0
2014-01-17 13:50:00,39.39,39.41,39.39,39.41,65400.0,28.4349,28.4493,28.4349,28.4493,65400.0
2014-01-17 13:55:00,39.4,39.45,39.4,39.44,100200.0,28.4421,28.4782,28.4421,28.471,100200.0
2014-01-17 14:00:00,39.43,39.44,39.42,39.44,36400.0,28.4638,28.471,28.4566,28.471,36400.0
2014-01-17 14:05:00,39.43,39.46,39.43,39.46,44100.0,28.4638,28.4854,28.4638,28.4854,44100.0
2014-01-17 14:10:00,39.45,39.47,39.44,39.45,84200.0,28.4782,28.4927,28.471,28.4782,84200.0
2014-01-17 14:15:00,39.45,39.46,39.43,39.45,102000.0,28.4782,28.4854,28.4638,28.4782,102000.0
2014-01-17 14:20:00,39.45,39.46,39.44,39.46,65500.0,28.4782,28.4854,28.471,28.4854,65500.0
2014-01-17 14:25:00,39.45,39.46,39.43,39.43,80200.0,28.4782,28.4854,28.4638,28.4638,80200.0
2014-01-17 14:30:00,39.44,39.44,39.42,39.42,58000.0,28.471,28.471,28.4566,28.4566,58000.0
2014-01-17 14:35:00,39.42,39.44,39.42,39.43,39300.0,28.4566,28.471,28.4566,28.4638,39300.0
2014-01-17 14:40:00,39.43,39.44,39.41,39.42,197200.0,28.4638,28.471,28.4493,28.4566,197200.0
2014-01-17 14:45:00,39.42,39.43,39.41,39.43,124400.0,28.4566,28.4638,28.4493,28.4638,124400.0
2014-01-17 14:50:00,39.43,39.43,39.42,39.43,28500.0,28.4638,28.4638,28.4566,28.4638,28500.0
2014-01-17 14:55:00,39.42,39.44,39.41,39.42,129000.0,28.4566,28.471,28.4493,28.4566,129000.0
2014-01-17 15:00:00,39.43,39.44,39.41,39.42,187900.0,28.4638,28.471,28.4493,28.4566,187900.0
2014-01-17 15:05:00,39.41,39.43,39.39,39.39,72200.0,28.4493,28.4638,28.4349,28.4349,72200.0
2014-01-17 15:10:00,39.39,39.4,39.36,39.4,63100.0,28.4349,28.4421,28.4133,28.4421,63100.0
2014-01-17 15:15:00,39.4,39.4,39.38,39.39,148400.0,28.4421,28.4421,28.4277,28.4349,148400.0
2014-01-17 15:20:00,39.39,39.41,39.39,39.4,89200.0,28.4349,28.4493,28.4349,28.4421,89200.0
2014-01-17 15:25:00,39.4,39.42,39.4,39.41,28200.0,28.4421,28.4566,28.4421,28.4493,28200.0
2014-01-17 15:30:00,39.41,39.41,39.36,39.38,145900.0,28.4493,28.4493,28.4133,28.4277,145900.0
2014-01-17 15:35:00,39.38,39.4,39.37,39.39,240400.0,28.4277,28.4421,28.4205,28.4349,240400.0
2014-01-17 15:40:00,39.39,39.4,39.37,39.4,172500.0,28.4349,28.4421,28.4205,28.4421,172500.0
2014-01-17 15:45:00,39.4,39.47,39.39,39.47,257200.0,28.4421,28.4927,28.4349,28.4927,257200.0
2014-01-17 15:50:00,39.47,39.48,39.45,39.46,164700.0,28.4927,28.4999,28.4782,28.4854,164700.0
2014-01-17 15:55:00,39.46,39.48,39.43,39.43,688100.0,28.4854,28.4999,28.4638,28.4638,688100.0
2014-01-21 09:30:00,39.6,39.63,39.55,39.58,659900.0,28.5865,28.6082,28.5504,28.5721,659900.0
2014-01-21 09:35:00,39.59,39.6,39.52,39.52,415100.0,28.5793,28.5865,28.5288,28.5288,415100.0
2014-01-21 09:40:00,39.52,39.55,39.52,39.53,420000.0,28.5288,28.5504,28.5288,28.536,420000.0
2014-01-21 09:45:00,39.53,39.57,39.5,39.55,316900.0,28.536,28.5648,28.5143,28.5504,316900.0
2014-01-21 09:50:00,39.55,39.56,39.48,39.5,266700.0,28.5504,28.5576,28.4999,28.5143,266700.0
2014-01-21 09:55:00,39.5,39.51,39.48,39.49,162700.0,28.5143,28.5215,28.4999,28.5071,162700.0
2014-01-21 10:00:00,39.49,39.5,39.45,39.46,348900.0,28.5071,28.5143,28.4782,28.4854,348900.0
2014-01-21 10:05:00,39.46,39.48,39.44,39.45,205100.0,28.4854,28.4999,28.471,28.4782,205100.0
2014-01-21 10:10:00,39.44,39.45,39.38,39.39,285400.0,28.471,28.4782,28.4277,28.4349,285400.0
2014-01-21 10:15:00,39.39,39.43,39.35,39.42,339100.0,28.4349,28.4638,28.406,28.4566,339100.0
2014-01-21 10:20:00,39.42,39.43,39.35,39.36,227200.0,28.4566,28.4638,28.406,28.4133,227200.0
2014-01-21 10:25:00,39.36,39.37,39.31,39.32,202500.0,28.4133,28.4205,28.3772,28.3844,202500.0
2014-01-21 10:30:00,39.32,39.33,39.3,39.31,171100.0,28.3844,28.3916,28.3699,28.3772,171100.0
2014-01-21 10:35:00,39.3,39.34,39.29,39.33,223000.0,28.3699,28.3988,28.3627,28.3916,223000.0
2014-01-21 10:40:00,39.33,39.39,39.3,39.37,326400.0,28.3916,28.4349,28.3699,28.4205,326400.0
2014-01-21 10:45:00,39.37,39.38,39.33,39.34,218600.0,28.4205,28.4277,28.3916,28.3988,218600.0
2014-01-21 10:50:00,39.33,39.34,39.32,39.34,171800.0,28.3916,28.3988,28.3844,28.3988,171800.0
2014-01-21 10:55:00,39.34,39.35,39.33,39.34,128100.0,28.3988,28.406,28.3916,28.3988,128100.0
2014-01-21 11:00:00,39.34,39.35,39.32,39.34,480400.0,28.3988,28.406,28.3844,28.3988,480400.0
2014-01-21 11:05:00,39.35,39.35,39.22,39.23,202600.0,28.406,28.406,28.3122,28.3194,202600.0
2014-01-21 11:10:00,39.22,39.22,39.16,39.19,539900.0,28.3122,28.3122,28.2689,28.2905,539900.0
2014-01-21 11:15:00,39.19,39.22,39.18,39.18,234300.0,28.2905,28.3122,28.2833,28.2833,234300.0
2014-01-21 11:20:00,39.18,39.19,39.16,39.18,309100.0,28.2833,28.2905,28.2689,28.2833,309100.0
2014-01-21 11:25:00,39.17,39.2,39.16,39.19,209500.0,28.2761,28.2978,28.2689,28.2905,209500.0
2014-01-21 11:30:00,39.19,39.23,39.17,39.22,462300.0,28.2905,28.3194,28.2761,28.3122,462300.0
2014-01-21 11:35:00,39.22,39.24,39.2,39.21,250400.0,28.3122,28.3266,28.2978,28.305,250400.0
2014-01-21 11:40:00,39.21,39.21,39.18,39.21,139400.0,28.305,28.305,28.2833,28.305,139400.0
2014-01-21 11:45:00,39.21,39.25,39.21,39.23,188200.0,28.305,28.3338,28.305,28.3194,188200.0
2014-01-21 11:50:00,39.23,39.24,39.19,39.2,194600.0,28.3194,28.3266,28.2905,28.2978,194600.0
2014-01-21 11:55:00,39.2,39.21,39.18,39.21,104700.0,28.2978,28.305,28.2833,28.305,104700.0
2014-01-21 12:00:00,39.21,39.21,39.17,39.17,91500.0,28.305,28.305,28.2761,28.2761,91500.0
2014-01-21 12:05:00,39.17,39.19,39.15,39.15,188700.0,28.2761,28.2905,28.2617,28.2617,188700.0
2014-01-21 12:10:00,39.15,39.16,39.14,39.14,159900.0,28.2617,28.2689,28.2544,28.2544,159900.0
2014-01-21 12:15:00,39.15,39.17,39.15,39.15,257100.0,28.2617,28.2761,28.2617,28.2617,257100.0
2014-01-21 12:20:00,39.15,39.21,39.15,39.21,261000.0,28.2617,28.305,28.2617,28.305,261000.0
2014-01-21 12:25:00,39.2,39.21,39.18,39.18,180900.0,28.2978,28.305,28.2833,28.2833,180900.0
2014-01-21 12:30:00,39.18,39.19,39.17,39.17,107500.0,28.2833,28.2905,28.2761,28.2761,107500.0
2014-01-21 12:35:00,39.17,39.18,39.16,39.16,157600.0,28.2761,28.2833,28.2689,28.2689,157600.0
2014-01-21 12:40:00,39.17,39.18,39.16,39.17,121900.0,28.2761,28.2833,28.2689,28.2761,121900.0
2014-01-21 12:45:00,39.18,39.2,39.17,39.19,101800.0,28.2833,28.2978,28.2761,28.2905,101800.0
2014-01-21 12:50:00,39.2,39.2,39.18,39.2,188900.0,28.2978,28.2978,28.2833,28.2978,188900.0
2014-01-21 12:55:00,39.19,39.23,39.19,39.23,182000.0,28.2905,28.3194,28.2905,28.3194,182000.0
2014-01-21 13:00:00,39.23,39.24,39.22,39.23,107800.0,28.3194,28.3266,28.3122,28.3194,107800.0
2014-01-21 13:05:00,39.24,39.25,39.23,39.25,106900.0,28.3266,28.3338,28.3194,28.3338,106900.0
2014-01-21 13:10:00,39.24,39.26,39.22,39.23,151400.0,28.3266,28.3411,28.3122,28.3194,151400.0
2014-01-21 13:15:00,39.22,39.23,39.21,39.21,177600.0,28.3122,28.3194,28.305,28.305,177600.0
2014-01-21 13:20:00,39.21,39.23,39.21,39.23,309200.0,28.305,28.3194,28.305,28.3194,309200.0
2014-01-21 13:25:00,39.23,39.25,39.22,39.24,114600.0,28.3194,28.3338,28.3122,28.3266,114600.0
2014-01-21 13:30:00,39.25,39.29,39.25,39.29,115700.0,28.3338,28.3627,28.3338,28.3627,115700.0
2014-01-21 13:35:00,39.29,39.31,39.29,39.31,155700.0,28.3627,28.3772,28.3627,28.3772,155700.0
2014-01-21 13:40:00,39.31,39.34,39.3,39.33,154200.0,28.3772,28.3988,28.3699,28.3916,154200.0
2014-01-21 13:45:00,39.33,39.34,39.31,39.32,164600.0,28.3916,28.3988,28.3772,28.3844,164600.0
2014-01-21 13:50:00,39.33,39.33,39.31,39.31,106800.0,28.3916,28.3916,28.3772,28.3772,106800.0
2014-01-21 13:55:00,39.31,39.31,39.27,39.27,151100.0,28.3772,28.3772,28.3483,28.3483,151100.0
2014-01-21 14:00:00,39.28,39.29,39.27,39.27,187000.0,28.3555,28.3627,28.3483,28.3483,187000.0
2014-01-21 14:05:00,39.27,39.27,39.25,39.25,96900.0,28.3483,28.3483,28.3338,28.3338,96900.0
2014-01-21 14:10:00,39.25,39.28,39.25,39.28,97200.0,28.3338,28.3555,28.3338,28.3555,97200.0
2014-01-21 14:15:00,39.27,39.28,39.26,39.27,217900.0,28.3483,28.3555,28.3411,28.3483,217900.0
2014-01-21 14:20:00,39.26,39.27,39.25,39.25,204200.0,28.3411,28.3483,28.3338,28.3338,204200.0
2014-01-21 14:25:00,39.25,39.27,39.25,39.26,124200.0,28.3338,28.3483,28.3338,28.3411,124200.0
2014-01-21 14:30:00,39.25,39.27,39.25,39.26,154500.0,28.3338,28.3483,28.3338,28.3411,154500.0
2014-01-21 14:35:00,39.27,39.31,39.26,39.29,115300.0,28.3483,28.3772,28.3411,28.3627,115300.0
2014-01-21 14:40:00,39.29,39.3,39.28,39.28,115800.0,28.3627,28.3699,28.3555,28.3555,115800.0
2014-01-21 14:45:00,39.28,39.29,39.25,39.26,166800.0,28.3555,28.3627,28.3338,28.3411,166800.0
2014-01-21 14:50:00,39.26,39.28,39.23,39.27,288300.0,28.3411,28.3555,28.3194,28.3483,288300.0
2014-01-21 14:55:00,39.28,39.29,39.26,39.29,172100.0,28.3555,28.3627,28.3411,28.3627,172100.0
2014-01-21 15:00:00,39.28,39.3,39.27,39.3,354100.0,28.3555,28.3699,28.3483,28.3699,354100.0
2014-01-21 15:05:00,39.3,39.32,39.29,39.31,382000.0,28.3699,28.3844,28.3627,28.3772,382000.0
2014-01-21 15:10:00,39.3,39.31,39.28,39.29,383400.0,28.3699,28.3772,28.3555,28.3627,383400.0
2014-01-21 15:15:00,39.29,39.32,39.28,39.29,232300.0,28.3627,28.3844,28.3555,28.3627,232300.0
2014-01-21 15:20:00,39.29,39.3,39.28,39.29,135500.0,28.3627,28.3699,28.3555,28.3627,135500.0
2014-01-21 15:25:00,39.28,39.29,39.27,39.28,160600.0,28.3555,28.3627,28.3483,28.3555,160600.0
2014-01-21 15:30:00,39.29,39.33,39.29,39.32,253900.0,28.3627,28.3916,28.3627,28.3844,253900.0
2014-01-21 15:35:00,39.32,39.36,39.31,39.34,441300.0,28.3844,28.4133,28.3772,28.3988,441300.0
2014-01-21 15:40:00,39.34,39.35,39.32,39.33,281900.0,28.3988,28.406,28.3844,28.3916,281900.0
2014-01-21 15:45:00,39.34,39.35,39.3,39.33,455800.0,28.3988,28.406,28.3699,28.3916,455800.0
2014-01-21 15:50:00,39.34,39.35,39.31,39.33,514700.0,28.3988,28.406,28.3772,28.3916,514700.0
2014-01-21 15:55:00,39.33,39.35,39.31,39.35,951100.0,28.3916,28.406,28.3772,28.406,951100.0
2014-01-22 09:30:00,39.59,39.66,39.59,39.65,358600.0,28.5793,28.6298,28.5793,28.6226,358600.0
2014-01-22 09:35:00,39.65,39.66,39.57,39.58,248900.0,28.6226,28.6298,28.5648,28.5721,248900.0
2014-01-22 09:40:00,39.58,39.61,39.56,39.6,159900.0,28.5721,28.5937,28.5576,28.5865,159900.0
2014-01-22 09:45:00,39.61,39.62,39.59,39.61,95200.0,28.5937,28.6009,28.5793,28.5937,95200.0
2014-01-22 09:50:00,39.6,39.63,39.58,39.6,198400.0,28.5865,28.6082,28.5721,28.5865,198400.0
2014-01-22 09:55:00,39.6,39.62,39.58,39.6,154700.0,28.5865,28.6009,28.5721,28.5865,154700.0
2014-01-22 10:00:00,39.61,39.66,39.6,39.64,217700.0,28.5937,28.6298,28.5865,28.6154,217700.0
2014-01-22 10:05:00,39.63,39.65,39.62,39.64,211000.0,28.6082,28.6226,28.6009,28.6154,211000.0
2014-01-22 10:10:00,39.65,39.65,39.61,39.61,122100.0,28.6226,28.6226,28.5937,28.5937,122100.0
2014-01-22 10:15:00,39.61,39.62,39.58,39.6,126100.0,28.5937,28.6009,28.5721,28.5865,126100.0
2014-01-22 10:20:00,39.6,39.62,39.59,39.61,304400.0,28.5865,28.6009,28.5793,28.5937,304400.0
2014-01-22 10:25:00,39.61,39.65,39.61,39.65,230600.0,28.5937,28.6226,28.5937,28.6226,230600.0
2014-01-22 10:30:00,39.65,39.66,39.62,39.63,316900.0,28.6226,28.6298,28.6009,28.6082,316900.0
2014-01-22 10:35:00,39.62,39.62,39.59,39.59,163500.0,28.6009,28.6009,28.5793,28.5793,163500.0
2014-01-22 10:40:00,39.59,39.63,39.59,39.6,423900.0,28.5793,28.6082,28.5793,28.5865,423900.0
2014-01-22 10:45:00,39.61,39.62,39.57,39.57,363500.0,28.5937,28.6009,28.5648,28.5648,363500.0
2014-01-22 10:50:00,39.57,39.57,39.53,39.53,140500.0,28.5648,28.5648,28.536,28.536,140500.0
2014-01-22 10:55:00,39.53,39.55,39.52,39.55,612800.0,28.536,28.5504,28.5288,28.5504,612800.0
2014-01-22 11:00:00,39.54,39.57,39.53,39.54,173100.0,28.5432,28.5648,28.536,28.5432,173100.0
2014-01-22 11:05:00,39.54,39.57,39.54,39.56,126900.0,28.5432,28.5648,28.5432,28.5576,126900.0
2014-01-22 11:10:00,39.56,39.56,39.53,39.53,359200.0,28.5576,28.5576,28.536,28.536,359200.0
2014-01-22 11:15:00,39.54,39.55,39.51,39.51,139200.0,28.5432,28.5504,28.5215,28.5215,139200.0
2014-01-22 11:20:00,39.51,39.52,39.49,39.5,177900.0,28.5215,28.5288,28.5071,28.5143,177900.0
2014-01-22 11:25:00,39.51,39.54,39.5,39.54,99800.0,28.5215,28.5432,28.5143,28.5432,99800.0
2014-01-22 11:30:00,39.53,39.55,39.51,39.51,322200.0,28.536,28.5504,28.5215,28.5215,322200.0
2014-01-22 11:35:00,39.51,39.52,39.49,39.51,212800.0,28.5215,28.5288,28.5071,28.5215,212800.0
2014-01-22 11:40:00,39.5,39.52,39.5,39.51,92600.0,28.5143,28.5288,28.5143,28.5215,92600.0
2014-01-22 11:45:00,39.51,39.53,39.5,39.53,93300.0,28.5215,28.536,28.5143,28.536,93300.0
2014-01-22 11:50:00,39.52,39.54,39.52,39.54,158300.0,28.5288,28.5432,28.5288,28.5432,158300.0
2014-01-22 11:55:00,39.54,39.56,39.53,39.54,165300.0,28.5432,28.5576,28.536,28.5432,165300.0
2014-01-22 12:00:00,39.53,39.56,39.53,39.55,77400.0,28.536,28.5576,28.536,28.5504,77400.0
2014-01-22 12:05:00,39.55,39.57,39.55,39.57,69400.0,28.5504,28.5648,28.5504,28.5648,69400.0
2014-01-22 12:10:00,39.56,39.61,39.56,39.6,95700.0,28.5576,28.5937,28.5576,28.5865,95700.0
2014-01-22 12:15:00,39.61,39.64,39.6,39.63,312500.0,28.5937,28.6154,28.5865,28.6082,312500.0
2014-01-22 12:20:00,39.63,39.65,39.62,39.65,232800.0,28.6082,28.6226,28.6009,28.6226,232800.0
2014-01-22 12:25:00,39.65,39.65,39.61,39.62,399900.0,28.6226,28.6226,28.5937,28.6009,399900.0
2014-01-22 12:30:00,39.62,39.63,39.6,39.6,337000.0,28.6009,28.6082,28.5865,28.5865,337000.0
2014-01-22 12:35:00,39.6,39.61,39.59,39.6,77100.0,28.5865,28.5937,28.5793,28.5865,77100.0
2014-01-22 12:40:00,39.6,39.61,39.58,39.58,203500.0,28.5865,28.5937,28.5721,28.5721,203500.0
2014-01-22 12:45:00,39.58,39.61,39.58,39.61,111800.0,28.5721,28.5937,28.5721,28.5937,111800.0
2014-01-22 12:50:00,39.61,39.64,39.6,39.63,50800.0,28.5937,28.6154,28.5865,28.6082,50800.0
2014-01-22 12:55:00,39.64,39.64,39.62,39.64,36300.0,28.6154,28.6154,28.6009,28.6154,36300.0
2014-01-22 13:00:00,39.63,39.71,39.63,39.71,285300.0,28.6082,28.6659,28.6082,28.6659,285300.0
2014-01-22 13:05:00,39.71,39.73,39.69,39.73,117300.0,28.6659,28.6803,28.6515,28.6803,117300.0
2014-01-22 13:10:00,39.74,39.78,39.73,39.76,236600.0,28.6876,28.7164,28.6803,28.702,236600.0
2014-01-22 13:15:00,39.76,39.79,39.75,39.79,193300.0,28.702,28.7237,28.6948,28.7237,193300.0
2014-01-22 13:20:00,39.78,39.8,39.78,39.79,295600.0,28.7164,28.7309,28.7164,28.7237,295600.0
2014-01-22 13:25:00,39.79,39.81,39.79,39.8,61400.0,28.7237,28.7381,28.7237,28.7309,61400.0
2014-01-22 13:30:00,39.81,39.82,39.78,39.78,157000.0,28.7381,28.7453,28.7164,28.7164,157000.0
2014-01-22 13:35:00,39.79,39.79,39.71,39.72,218000.0,28.7237,28.7237,28.6659,28.6731,218000.0
2014-01-22 13:40:00,39.73,39.73,39.71,39.72,122800.0,28.6803,28.6803,28.6659,28.6731,122800.0
2014-01-22 13:45:00,39.73,39.77,39.73,39.75,167300.0,28.6803,28.7092,28.6803,28.6948,167300.0
2014-01-22 13:50:00,39.76,39.76,39.74,39.75,104200.0,28.702,28.702,28.6876,28.6948,104200.0
2014-01-22 13:55:00,39.76,39.77,39.73,39.75,167200.0,28.702,28.7092,28.6803,28.6948,167200.0
2014-01-22 14:00:00,39.75,39.75,39.74,39.74,104700.0,28.6948,28.6948,28.6876,28.6876,104700.0
2014-01-22 14:05:00,39.75,39.75,39.73,39.73,251700.0,28.6948,28.6948,28.6803,28.6803,251700.0
2014-01-22 14:10:00,39.74,39.74,39.73,39.73,42900.0,28.6876,28.6876,28.6803,28.6803,42900.0
2014-01-22 14:15:00,39.74,39.77,39.73,39.77,92300.0,28.6876,28.7092,28.6803,28.7092,92300.0
2014-01-22 14:20:00,39.77,39.77,39.76,39.77,69200.0,28.7092,28.7092,28.702,28.7092,69200.0
2014-01-22 14:25:00,39.77,39.78,39.75,39.77,78400.0,28.7092,28.7164,28.6948,28.7092,78400.0
2014-01-22 14:30:00,39.77,39.77,39.75,39.76,95100.0,28.7092,28.7092,28.6948,28.702,95100.0
2014-01-22 14:35:00,39.76,39.78,39.75,39.77,80500.0,28.702,28.7164,28.6948,28.7092,80500.0
2014-01-22 14:40:00,39.78,39.78,39.77,39.77,59100.0,28.7164,28.7164,28.7092,28.7092,59100.0
2014-01-22 14:45:00,39.77,39.78,39.74,39.76,139500.0,28.7092,28.7164,28.6876,28.702,139500.0
2014-01-22 14:50:00,39.76,39.76,39.75,39.76,48300.0,28.702,28.702,28.6948,28.702,48300.0
2014-01-22 14:55:00,39.75,39.78,39.75,39.78,93400.0,28.6948,28.7164,28.6948,28.7164,93400.0
2014-01-22 15:00:00,39.78,39.79,39.78,39.79,67300.0,28.7164,28.7237,28.7164,28.7237,67300.0
2014-01-22 15:05:00,39.79,39.81,39.79,39.8,124100.0,28.7237,28.7381,28.7237,28.7309,124100.0
2014-01-22 15:10:00,39.8,39.8,39.78,39.79,119800.0,28.7309,28.7309,28.7164,28.7237,119800.0
2014-01-22 15:15:00,39.78,39.79,39.78,39.79,58100.0,28.7164,28.7237,28.7164,28.7237,58100.0
2014-01-22 15:20:00,39.79,39.82,39.78,39.82,141800.0,28.7237,28.7453,28.7164,28.7453,141800.0
2014-01-22 15:25:00,39.82,39.82,39.78,39.78,323100.0,28.7453,28.7453,28.7164,28.7164,323100.0
2014-01-22 15:30:00,39.78,39.8,39.78,39.79,101800.0,28.7164,28.7309,28.7164,28.7237,101800.0
2014-01-22 15:35:00,39.79,39.83,39.78,39.82,275600.0,28.7237,28.7525,28.7164,28.7453,275600.0
2014-01-22 15:40:00,39.82,39.82,39.79,39.8,189100.0,28.7453,28.7453,28.7237,28.7309,189100.0
2014-01-22 15:45:00,39.79,39.82,39.79,39.8,409100.0,28.7237,28.7453,28.7237,28.7309,409100.0
2014-01-22 15:50:00,39.8,39.82,39.79,39.81,366700.0,28.7309,28.7453,28.7237,28.7381,366700.0
2014-01-22 15:55:00,39.82,39.85,39.8,39.83,1021200.0,28.7453,28.767,28.7309,28.7525,1021200.0
2014-01-23 09:30:00,39.44,39.45,39.36,39.36,1152700.0,28.471,28.4782,28.4133,28.4133,1152700.0
2014-01-23 09:35:00,39.36,39.36,39.26,39.26,674500.0,28.4133,28.4133,28.3411,28.3411,674500.0
2014-01-23 09:40:00,39.26,39.28,39.23,39.26,628900.0,28.3411,28.3555,28.3194,28.3411,628900.0
2014-01-23 09:45:00,39.26,39.32,39.25,39.28,165900.0,28.3411,28.3844,28.3338,28.3555,165900.0
2014-01-23 09:50:00,39.28,39.29,39.24,39.26,185900.0,28.3555,28.3627,28.3266,28.3411,185900.0
2014-01-23 09:55:00,39.26,39.27,39.19,39.2,424300.0,28.3411,28.3483,28.2905,28.2978,424300.0
2014-01-23 10:00:00,39.2,39.26,39.19,39.2,305200.0,28.2978,28.3411,28.2905,28.2978,305200.0
2014-01-23 10:05:00,39.2,39.21,39.14,39.18,401800.0,28.2978,28.305,28.2544,28.2833,401800.0
2014-01-23 10:10:00,39.18,39.19,39.11,39.11,397400.0,28.2833,28.2905,28.2328,28.2328,397400.0
2014-01-23 10:15:00,39.11,39.13,39.07,39.1,757100.0,28.2328,28.2472,28.2039,28.2256,757100.0
2014-01-23 10:20:00,39.1,39.1,39.08,39.09,170800.0,28.2256,28.2256,28.2111,28.2183,170800.0
2014-01-23 10:25:00,39.09,39.11,39.08,39.1,165400.0,28.2183,28.2328,28.2111,28.2256,165400.0
2014-01-23 10:30:00,39.1,39.11,39.07,39.1,669800.0,28.2256,28.2328,28.2039,28.2256,669800.0
2014-01-23 10:35:00,39.1,39.11,39.09,39.1,775700.0,28.2256,28.2328,28.2183,28.2256,775700.0
2014-01-23 10:40:00,39.1,39.11,39.07,39.08,322700.0,28.2256,28.2328,28.2039,28.2111,322700.0
2014-01-23 10:45:00,39.07,39.08,39.05,39.06,78400.0,28.2039,28.2111,28.1895,28.1967,78400.0
2014-01-23 10:50:00,39.07,39.07,39.02,39.04,153500.0,28.2039,28.2039,28.1678,28.1823,153500.0
2014-01-23 10:55:00,39.04,39.04,39.0,39.0,134100.0,28.1823,28.1823,28.1534,28.1534,134100.0
2014-01-23 11:00:00,39.0,39.01,38.96,38.96,173700.0,28.1534,28.1606,28.1245,28.1245,173700.0
2014-01-23 11:05:00,38.97,38.98,38.96,38.98,193000.0,28.1317,28.1389,28.1245,28.1389,193000.0
2014-01-23 11:10:00,38.97,39.02,38.96,39.02,135300.0,28.1317,28.1678,28.1245,28.1678,135300.0
2014-01-23 11:15:00,39.02,39.1,39.01,39.09,358300.0,28.1678,28.2256,28.1606,28.2183,358300.0
2014-01-23 11:20:00,39.08,39.09,39.06,39.06,109300.0,28.2111,28.2183,28.1967,28.1967,109300.0
2014-01-23 11:25:00,39.07,39.07,39.04,39.04,153400.0,28.2039,28.2039,28.1823,28.1823,153400.0
2014-01-23 11:30:00,39.05,39.05,39.0,39.02,78400.0,28.1895,28.1895,28.1534,28.1678,78400.0
2014-01-23 11:35:00,39.02,39.02,38.97,38.99,90000.0,28.1678,28.1678,28.1317,28.1462,90000.0
2014-01-23 11:40:00,38.98,39.02,38.98,39.01,43000.0,28.1389,28.1678,28.1389,28.1606,43000.0
2014-01-23 11:45:00,39.02,39.03,39.0,39.0,62300.0,28.1678,28.175,28.1534,28.1534,62300.0
2014-01-23 11:50:00,39.0,39.01,38.98,38.98,41600.0,28.1534,28.1606,28.1389,28.1389,41600.0
2014-01-23 11:55:00,38.99,39.02,38.99,39.02,88800.0,28.1462,28.1678,28.1462,28.1678,88800.0
2014-01-23 12:00:00,39.01,39.02,38.98,38.98,70700.0,28.1606,28.1678,28.1389,28.1389,70700.0
2014-01-23 12:05:00,38.99,38.99,38.96,38.96,111200.0,28.1462,28.1462,28.1245,28.1245,111200.0
2014-01-23 12:10:00,38.97,38.97,38.95,38.95,48400.0,28.1317,28.1317,28.1173,28.1173,48400.0
2014-01-23 12:15:00,38.95,38.97,38.95,38.96,70100.0,28.1173,28.1317,28.1173,28.1245,70100.0
2014-01-23 12:20:00,38.97,38.97,38.93,38.93,91100.0,28.1317,28.1317,28.1028,28.1028,91100.0
2014-01-23 12:25:00,38.94,38.94,38.9,38.92,281700.0,28.1101,28.1101,28.0812,28.0956,281700.0
2014-01-23 12:30:00,38.92,38.92,38.88,38.89,273700.0,28.0956,28.0956,28.0668,28.074,273700.0
2014-01-23 12:35:00,38.89,38.94,38.89,38.94,76500.0,28.074,28.1101,28.074,28.1101,76500.0
2014-01-23 12:40:00,38.93,38.97,38.93,38.97,103500.0,28.1028,28.1317,28.1028,28.1317,103500.0
2014-01-23 12:45:00,38.97,38.97,38.93,38.94,236500.0,28.1317,28.1317,28.1028,28.1101,236500.0
2014-01-23 12:50:00,38.93,38.94,38.88,38.89,178800.0,28.1028,28.1101,28.0668,28.074,178800.0
2014-01-23 12:55:00,38.88,38.89,38.85,38.89,124500.0,28.0668,28.074,28.0451,28.074,124500.0
2014-01-23 13:00:00,38.89,38.89,38.84,38.86,166000.0,28.074,28.074,28.0379,28.0523,166000.0
2014-01-23 13:05:00,38.86,38.87,38.83,38.85,136000.0,28.0523,28.0595,28.0307,28.0451,136000.0
2014-01-23 13:10:00,38.85,38.85,38.8,38.81,88100.0,28.0451,28.0451,28.009,28.0162,88100.0
2014-01-23 13:15:00,38.81,38.83,38.8,38.8,173300.0,28.0162,28.0307,28.009,28.009,173300.0
2014-01-23 13:20:00,38.8,38.85,38.8,38.84,200100.0,28.009,28.0451,28.009,28.0379,200100.0
2014-01-23 13:25:00,38.83,38.85,38.78,38.78,229900.0,28.0307,28.0451,27.9946,27.9946,229900.0
2014-01-23 13:30:00,38.78,38.79,38.76,38.77,150400.0,27.9946,28.0018,27.9801,27.9873,150400.0
2014-01-23 13:35:00,38.77,38.78,38.73,38.74,290600.0,27.9873,27.9946,27.9585,27.9657,290600.0
2014-01-23 13:40:00,38.73,38.74,38.68,38.68,826500.0,27.9585,27.9657,27.9224,27.9224,826500.0
2014-01-23 13:45:00,38.69,38.71,38.65,38.65,292900.0,27.9296,27.944,27.9007,27.9007,292900.0
2014-01-23 13:50:00,38.65,38.7,38.65,38.7,90500.0,27.9007,27.9368,27.9007,27.9368,90500.0
2014-01-23 13:55:00,38.7,38.7,38.65,38.65,185800.0,27.9368,27.9368,27.9007,27.9007,185800.0
2014-01-23 14:00:00,38.65,38.72,38.63,38.71,493000.0,27.9007,27.9512,27.8863,27.944,493000.0
2014-01-23 14:05:00,38.71,38.73,38.7,38.72,202700.0,27.944,27.9585,27.9368,27.9512,202700.0
2014-01-23 14:10:00,38.72,38.73,38.7,38.73,144400.0,27.9512,27.9585,27.9368,27.9585,144400.0
2014-01-23 14:15:00,38.73,38.74,38.71,38.74,133300.0,27.9585,27.9657,27.944,27.9657,133300.0
2014-01-23 14:20:00,38.74,38.79,38.72,38.78,408700.0,27.9657,28.0018,27.9512,27.9946,408700.0
2014-01-23 14:25:00,38.77,38.78,38.74,38.75,59400.0,27.9873,27.9946,27.9657,27.9729,59400.0
2014-01-23 14:30:00,38.74,38.75,38.73,38.74,104500.0,27.9657,27.9729,27.9585,27.9657,104500.0
2014-01-23 14:35:00,38.75,38.75,38.73,38.73,69600.0,27.9729,27.9729,27.9585,27.9585,69600.0
2014-01-23 14:40:00,38.73,38.73,38.71,38.73,117500.0,27.9585,27.9585,27.944,27.9585,117500.0
2014-01-23 14:45:00,38.73,38.77,38.73,38.77,85500.0,27.9585,27.9873,27.9585,27.9873,85500.0
2014-01-23 14:50:00,38.77,38.79,38.77,38.79,122400.0,27.9873,28.0018,27.9873,28.0018,122400.0
2014-01-23 14:55:00,38.8,38.86,38.8,38.85,199200.0,28.009,28.0523,28.009,28.0451,199200.0
2014-01-23 15:00:00,38.84,38.84,38.81,38.82,89600.0,28.0379,28.0379,28.0162,28.0234,89600.0
2014-01-23 15:05:00,38.82,38.88,38.81,38.84,276300.0,28.0234,28.0668,28.0162,28.0379,276300.0
2014-01-23 15:10:00,38.83,38.84,38.81,38.82,75700.0,28.0307,28.0379,28.0162,28.0234,75700.0
2014-01-23 15:15:00,38.83,38.83,38.81,38.82,40400.0,28.0307,28.0307,28.0162,28.0234,40400.0
2014-01-23 15:20:00,38.82,38.86,38.8,38.85,154900.0,28.0234,28.0523,28.009,28.0451,154900.0
2014-01-23 15:25:00,38.86,38.86,38.82,38.83,153400.0,28.0523,28.0523,28.0234,28.0307,153400.0
2014-01-23 15:30:00,38.83,38.86,38.81,38.86,117300.0,28.0307,28.0523,28.0162,28.0523,117300.0
2014-01-23 15:35:00,38.85,38.92,38.85,38.9,163500.0,28.0451,28.0956,28.0451,28.0812,163500.0
2014-01-23 15:40:00,38.89,38.9,38.86,38.89,203200.0,28.074,28.0812,28.0523,28.074,203200.0
2014-01-23 15:45:00,38.89,38.93,38.89,38.91,328500.0,28.074,28.1028,28.074,28.0884,328500.0
2014-01-23 15:50:00,38.91,38.91,38.89,38.91,191200.0,28.0884,28.0884,28.074,28.0884,191200.0
2014-01-23 15:55:00,38.91,38.92,38.84,38.88,1411600.0,28.0884,28.0956,28.0379,28.0668,1411600.0
2014-01-24 09:30:00,38.4,38.42,38.24,38.28,1112900.0,27.7202,27.7347,27.6047,27.6336,1112900.0
2014-01-24 09:35:00,38.28,38.32,38.26,38.31,547300.0,27.6336,27.6625,27.6192,27.6553,547300.0
2014-01-24 09:40:00,38.31,38.34,38.27,38.27,1269600.0,27.6553,27.6769,27.6264,27.6264,1269600.0
2014-01-24 09:45:00,38.26,38.29,38.26,38.28,925200.0,27.6192,27.6408,27.6192,27.6336,925200.0
2014-01-24 09:50:00,38.28,38.32,38.26,38.32,222700.0,27.6336,27.6625,27.6192,27.6625,222700.0
2014-01-24 09:55:00,38.31,38.35,38.3,38.32,269600.0,27.6553,27.6842,27.6481,27.6625,269600.0
2014-01-24 10:00:00,38.32,38.33,38.3,38.3,310000.0,27.6625,27.6697,27.6481,27.6481,310000.0
2014-01-24 10:05:00,38.3,38.38,38.28,38.38,444400.0,27.6481,27.7058,27.6336,27.7058,444400.0
2014-01-24 10:10:00,38.38,38.39,38.35,38.36,357600.0,27.7058,27.713,27.6842,27.6914,357600.0
2014-01-24 10:15:00,38.35,38.36,38.25,38.27,951600.0,27.6842,27.6914,27.612,27.6264,951600.0
2014-01-24 10:20:00,38.26,38.3,38.24,38.29,799800.0,27.6192,27.6481,27.6047,27.6408,799800.0
2014-01-24 10:25:00,38.3,38.3,38.26,38.27,373900.0,27.6481,27.6481,27.6192,27.6264,373900.0
2014-01-24 10:30:00,38.27,38.27,38.18,38.18,478700.0,27.6264,27.6264,27.5614,27.5614,478700.0
2014-01-24 10:35:00,38.18,38.19,38.14,38.14,825300.0,27.5614,27.5687,27.5326,27.5326,825300.0
2014-01-24 10:40:00,38.15,38.15,38.07,38.08,372600.0,27.5398,27.5398,27.482,27.4892,372600.0
2014-01-24 10:45:00,38.08,38.09,38.02,38.07,457600.0,27.4892,27.4965,27.4459,27.482,457600.0
2014-01-24 10:50:00,38.07,38.08,38.03,38.03,850500.0,27.482,27.4892,27.4532,27.4532,850500.0
2014-01-24 10:55:00,38.04,38.04,38.02,38.02,328200.0,27.4604,27.4604,27.4459,27.4459,328200.0
2014-01-24 11:00:00,38.02,38.1,38.01,38.07,393800.0,27.4459,27.5037,27.4387,27.482,393800.0
2014-01-24 11:05:00,38.06,38.07,38.02,38.02,413800.0,27.4748,27.482,27.4459,27.4459,413800.0
2014-01-24 11:10:00,38.03,38.05,37.99,37.99,753400.0,27.4532,27.4676,27.4243,27.4243,753400.0
2014-01-24 11:15:00,38.0,38.02,37.99,37.99,550600.0,27.4315,27.4459,27.4243,27.4243,550600.0
2014-01-24 11:20:00,37.99,37.99,37.94,37.98,500000.0,27.4243,27.4243,27.3882,27.4171,500000.0
2014-01-24 11:25:00,37.97,37.98,37.93,37.94,345000.0,27.4098,27.4171,27.381,27.3882,345000.0
2014-01-24 11:30:00,37.93,37.98,37.92,37.96,640500.0,27.381,27.4171,27.3737,27.4026,640500.0
2014-01-24 11:35:00,37.96,38.02,37.96,38.01,242200.0,27.4026,27.4459,27.4026,27.4387,242200.0
2014-01-24 11:40:00,38.02,38.08,38.02,38.05,332400.0,27.4459,27.4892,27.4459,27.4676,332400.0
2014-01-24 11:45:00,38.05,38.09,38.04,38.09,434800.0,27.4676,27.4965,27.4604,27.4965,434800.0
2014-01-24 11:50:00,38.09,38.11,38.08,38.09,186400.0,27.4965,27.5109,27.4892,27.4965,186400.0
2014-01-24 11:55:00,38.11,38.17,38.1,38.15,328400.0,27.5109,27.5542,27.5037,27.5398,328400.0
2014-01-24 12:00:00,38.14,38.17,38.11,38.11,242300.0,27.5326,27.5542,27.5109,27.5109,242300.0
2014-01-24 12:05:00,38.11,38.16,38.09,38.13,451200.0,27.5109,27.547,27.4965,27.5253,451200.0
2014-01-24 12:10:00,38.14,38.15,38.1,38.1,1070500.0,27.5326,27.5398,27.5037,27.5037,1070500.0
2014-01-24 12:15:00,38.11,38.17,38.11,38.13,509400.0,27.5109,27.5542,27.5109,27.5253,509400.0
2014-01-24 12:20:00,38.14,38.16,38.11,38.14,368300.0,27.5326,27.547,27.5109,27.5326,368300.0
2014-01-24 12:25:00,38.14,38.15,38.12,38.14,290600.0,27.5326,27.5398,27.5181,27.5326,290600.0
2014-01-24 12:30:00,38.15,38.18,38.12,38.12,175000.0,27.5398,27.5614,27.5181,27.5181,175000.0
2014-01-24 12:35:00,38.13,38.13,38.09,38.12,353000.0,27.5253,27.5253,27.4965,27.5181,353000.0
2014-01-24 12:40:00,38.12,38.14,38.1,38.11,333700.0,27.5181,27.5326,27.5037,27.5109,333700.0
2014-01-24 12:45:00,38.11,38.13,38.09,38.11,162100.0,27.5109,27.5253,27.4965,27.5109,162100.0
2014-01-24 12:50:00,38.11,38.15,38.1,38.13,125900.0,27.5109,27.5398,27.5037,27.5253,125900.0
2014-01-24 12:55:00,38.14,38.18,38.13,38.17,168800.0,27.5326,27.5614,27.5253,27.5542,168800.0
2014-01-24 13:00:00,38.17,38.17,38.13,38.14,261500.0,27.5542,27.5542,27.5253,27.5326,261500.0
2014-01-24 13:05:00,38.15,38.2,38.13,38.2,215000.0,27.5398,27.5759,27.5253,27.5759,215000.0
2014-01-24 13:10:00,38.2,38.22,38.19,38.2,103200.0,27.5759,27.5903,27.5687,27.5759,103200.0
2014-01-24 13:15:00,38.2,38.22,38.19,38.19,138900.0,27.5759,27.5903,27.5687,27.5687,138900.0
2014-01-24 13:20:00,38.2,38.2,38.14,38.18,232800.0,27.5759,27.5759,27.5326,27.5614,232800.0
2014-01-24 13:25:00,38.19,38.21,38.16,38.18,158200.0,27.5687,27.5831,27.547,27.5614,158200.0
2014-01-24 13:30:00,38.17,38.19,38.15,38.15,196600.0,27.5542,27.5687,27.5398,27.5398,196600.0
2014-01-24 13:35:00,38.15,38.18,38.13,38.17,157500.0,27.5398,27.5614,27.5253,27.5542,157500.0
2014-01-24 13:40:00,38.17,38.19,38.15,38.15,113400.0,27.5542,27.5687,27.5398,27.5398,113400.0
2014-01-24 13:45:00,38.15,38.18,38.14,38.16,155500.0,27.5398,27.5614,27.5326,27.547,155500.0
2014-01-24 13:50:00,38.16,38.19,38.16,38.19,126300.0,27.547,27.5687,27.547,27.5687,126300.0
2014-01-24 13:55:00,38.18,38.19,38.14,38.16,393300.0,27.5614,27.5687,27.5326,27.547,393300.0
2014-01-24 14:00:00,38.16,38.16,38.1,38.12,449700.0,27.547,27.547,27.5037,27.5181,449700.0
2014-01-24 14:05:00,38.13,38.16,38.11,38.11,303400.0,27.5253,27.547,27.5109,27.5109,303400.0
2014-01-24 14:10:00,38.11,38.13,38.05,38.05,336500.0,27.5109,27.5253,27.4676,27.4676,336500.0
2014-01-24 14:15:00,38.04,38.09,38.04,38.08,177800.0,27.4604,27.4965,27.4604,27.4892,177800.0
2014-01-24 14:20:00,38.08,38.09,38.04,38.04,170700.0,27.4892,27.4965,27.4604,27.4604,170700.0
2014-01-24 14:25:00,38.05,38.09,38.03,38.08,273800.0,27.4676,27.4965,27.4532,27.4892,273800.0
2014-01-24 14:30:00,38.07,38.09,38.06,38.07,336700.0,27.482,27.4965,27.4748,27.482,336700.0
2014-01-24 14:35:00,38.07,38.11,38.05,38.09,450600.0,27.482,27.5109,27.4676,27.4965,450600.0
2014-01-24 14:40:00,38.09,38.09,38.05,38.07,251500.0,27.4965,27.4965,27.4676,27.482,251500.0
2014-01-24 14:45:00,38.07,38.09,38.05,38.08,390200.0,27.482,27.4965,27.4676,27.4892,390200.0
2014-01-24 14:50:00,38.09,38.11,38.06,38.07,225200.0,27.4965,27.5109,27.4748,27.482,225200.0
2014-01-24 14:55:00,38.07,38.1,38.07,38.09,210700.0,27.482,27.5037,27.482,27.4965,210700.0
2014-01-24 15:00:00,38.08,38.09,38.05,38.08,163000.0,27.4892,27.4965,27.4676,27.4892,163000.0
2014-01-24 15:05:00,38.08,38.11,38.07,38.09,236400.0,27.4892,27.5109,27.482,27.4965,236400.0
2014-01-24 15:10:00,38.1,38.1,38.04,38.06,276400.0,27.5037,27.5037,27.4604,27.4748,276400.0
2014-01-24 15:15:00,38.06,38.06,38.02,38.03,332800.0,27.4748,27.4748,27.4459,27.4532,332800.0
2014-01-24 15:20:00,38.03,38.04,37.99,37.99,489500.0,27.4532,27.4604,27.4243,27.4243,489500.0
2014-01-24 15:25:00,38.0,38.01,37.99,38.0,235000.0,27.4315,27.4387,27.4243,27.4315,235000.0
2014-01-24 15:30:00,38.01,38.04,38.0,38.04,198000.0,27.4387,27.4604,27.4315,27.4604,198000.0
2014-01-24 15:35:00,38.03,38.04,37.98,37.98,375000.0,27.4532,27.4604,27.4171,27.4171,375000.0
2014-01-24 15:40:00,37.98,38.01,37.96,37.96,311800.0,27.4171,27.4387,27.4026,27.4026,311800.0
2014-01-24 15:45:00,37.97,37.97,37.91,37.93,497300.0,27.4098,27.4098,27.3665,27.381,497300.0
2014-01-24 15:50:00,37.92,37.99,37.92,37.98,780000.0,27.3737,27.4243,27.3737,27.4171,780000.0
2014-01-24 15:55:00,37.97,37.97,37.93,37.93,1535600.0,27.4098,27.4098,27.381,27.381,1535600.0
2014-01-27 09:30:00,37.9,37.96,37.87,37.87,963200.0,27.3593,27.4026,27.3376,27.3376,963200.0
2014-01-27 09:35:00,37.87,37.88,37.82,37.88,989100.0,27.3376,27.3449,27.3016,27.3449,989100.0
2014-01-27 09:40:00,37.88,37.94,37.88,37.94,409000.0,27.3449,27.3882,27.3449,27.3882,409000.0
2014-01-27 09:45:00,37.95,38.0,37.92,37.93,417100.0,27.3954,27.4315,27.3737,27.381,417100.0
2014-01-27 09:50:00,37.92,37.96,37.91,37.94,338900.0,27.3737,27.4026,27.3665,27.3882,338900.0
2014-01-27 09:55:00,37.94,37.99,37.94,37.95,200000.0,27.3882,27.4243,27.3882,27.3954,200000.0
2014-01-27 10:00:00,37.96,38.01,37.95,37.97,766400.0,27.4026,27.4387,27.3954,27.4098,766400.0
2014-01-27 10:05:00,37.96,37.99,37.94,37.95,346600.0,27.4026,27.4243,27.3882,27.3954,346600.0
2014-01-27 10:10:00,37.96,37.96,37.87,37.88,196200.0,27.4026,27.4026,27.3376,27.3449,196200.0
2014-01-27 10:15:00,37.87,37.88,37.83,37.84,400300.0,27.3376,27.3449,27.3088,27.316,400300.0
2014-01-27 10:20:00,37.84,37.84,37.77,37.77,233300.0,27.316,27.316,27.2655,27.2655,233300.0
2014-01-27 10:25:00,37.78,37.79,37.67,37.67,269700.0,27.2727,27.2799,27.1933,27.1933,269700.0
2014-01-27 10:30:00,37.68,37.76,37.67,37.72,443900.0,27.2005,27.2582,27.1933,27.2294,443900.0
2014-01-27 10:35:00,37.72,37.73,37.65,37.7,317400.0,27.2294,27.2366,27.1788,27.2149,317400.0
2014-01-27 10:40:00,37.7,37.8,37.69,37.78,276100.0,27.2149,27.2871,27.2077,27.2727,276100.0
2014-01-27 10:45:00,37.77,37.82,37.77,37.8,183100.0,27.2655,27.3016,27.2655,27.2871,183100.0
2014-01-27 10:50:00,37.81,37.83,37.77,37.8,193900.0,27.2943,27.3088,27.2655,27.2871,193900.0
2014-01-27 10:55:00,37.8,37.84,37.74,37.74,356600.0,27.2871,27.316,27.2438,27.2438,356600.0
2014-01-27 11:00:00,37.75,37.78,37.73,37.74,406100.0,27.251,27.2727,27.2366,27.2438,406100.0
2014-01-27 11:05:00,37.74,37.79,37.73,37.77,234600.0,27.2438,27.2799,27.2366,27.2655,234600.0
2014-01-27 11:10:00,37.76,37.76,37.69,37.73,368300.0,27.2582,27.2582,27.2077,27.2366,368300.0
2014-01-27 11:15:00,37.72,37.78,37.72,37.74,309200.0,27.2294,27.2727,27.2294,27.2438,309200.0
2014-01-27 11:20:00,37.75,37.76,37.71,37.73,280900.0,27.251,27.2582,27.2221,27.2366,280900.0
2014-01-27 11:25:00,37.73,37.75,37.67,37.67,321100.0,27.2366,27.251,27.1933,27.1933,321100.0
2014-01-27 11:30:00,37.67,37.68,37.64,37.66,212100.0,27.1933,27.2005,27.1716,27.1861,212100.0
2014-01-27 11:35:00,37.66,37.66,37.58,37.63,255100.0,27.1861,27.1861,27.1283,27.1644,255100.0
2014-01-27 11:40:00,37.63,37.68,37.63,37.67,141500.0,27.1644,27.2005,27.1644,27.1933,141500.0
2014-01-27 11:45:00,37.67,37.69,37.63,37.65,129500.0,27.1933,27.2077,27.1644,27.1788,129500.0
2014-01-27 11:50:00,37.64,37.65,37.55,37.56,281100.0,27.1716,27.1788,27.1066,27.1139,281100.0
2014-01-27 11:55:00,37.56,37.58,37.53,37.55,256200.0,27.1139,27.1283,27.0922,27.1066,256200.0
2014-01-27 12:00:00,37.55,37.55,37.51,37.54,499800.0,27.1066,27.1066,27.0778,27.0994,499800.0
2014-01-27 12:05:00,37.54,37.54,37.46,37.51,621500.0,27.0994,27.0994,27.0417,27.0778,621500.0
2014-01-27 12:10:00,37.51,37.52,37.48,37.52,94000.0,27.0778,27.085,27.0561,27.085,94000.0
2014-01-27 12:15:00,37.51,37.52,37.47,37.49,167000.0,27.0778,27.085,27.0489,27.0633,167000.0
2014-01-27 12:20:00,37.49,37.49,37.4,37.42,820000.0,27.0633,27.0633,26.9984,27.0128,820000.0
2014-01-27 12:25:00,37.42,37.5,37.41,37.45,1072200.0,27.0128,27.0706,27.0056,27.0345,1072200.0
2014-01-27 12:30:00,37.45,37.5,37.41,37.45,271200.0,27.0345,27.0706,27.0056,27.0345,271200.0
2014-01-27 12:35:00,37.45,37.53,37.44,37.53,623000.0,27.0345,27.0922,27.0272,27.0922,623000.0
2014-01-27 12:40:00,37.53,37.53,37.48,37.52,168500.0,27.0922,27.0922,27.0561,27.085,168500.0
2014-01-27 12:45:00,37.52,37.53,37.44,37.48,707100.0,27.085,27.0922,27.0272,27.0561,707100.0
2014-01-27 12:50:00,37.48,37.5,37.45,37.47,143200.0,27.0561,27.0706,27.0345,27.0489,143200.0
2014-01-27 12:55:00,37.47,37.47,37.43,37.44,152800.0,27.0489,27.0489,27.02,27.0272,152800.0
2014-01-27 13:00:00,37.45,37.48,37.41,37.47,233700.0,27.0345,27.0561,27.0056,27.0489,233700.0
2014-01-27 13:05:00,37.48,37.52,37.46,37.5,250500.0,27.0561,27.085,27.0417,27.0706,250500.0
2014-01-27 13:10:00,37.51,37.53,37.48,37.5,150600.0,27.0778,27.0922,27.0561,27.0706,150600.0
2014-01-27 13:15:00,37.5,37.54,37.5,37.52,220900.0,27.0706,27.0994,27.0706,27.085,220900.0
2014-01-27 13:20:00,37.52,37.53,37.45,37.45,134400.0,27.085,27.0922,27.0345,27.0345,134400.0
2014-01-27 13:25:00,37.45,37.53,37.44,37.52,413700.0,27.0345,27.0922,27.0272,27.085,413700.0
2014-01-27 13:30:00,37.52,37.53,37.46,37.48,213800.0,27.085,27.0922,27.0417,27.0561,213800.0
2014-01-27 13:35:00,37.49,37.51,37.48,37.5,218600.0,27.0633,27.0778,27.0561,27.0706,218600.0
2014-01-27 13:40:00,37.5,37.56,37.48,37.55,329900.0,27.0706,27.1139,27.0561,27.1066,329900.0
2014-01-27 13:45:00,37.55,37.63,37.54,37.6,345400.0,27.1066,27.1644,27.0994,27.1427,345400.0
2014-01-27 13:50:00,37.6,37.6,37.57,37.59,228600.0,27.1427,27.1427,27.1211,27.1355,228600.0
2014-01-27 13:55:00,37.59,37.6,37.55,37.56,334000.0,27.1355,27.1427,27.1066,27.1139,334000.0
2014-01-27 14:00:00,37.56,37.64,37.56,37.58,462300.0,27.1139,27.1716,27.1139,27.1283,462300.0
2014-01-27 14:05:00,37.59,37.6,37.56,37.56,233600.0,27.1355,27.1427,27.1139,27.1139,233600.0
2014-01-27 14:10:00,37.57,37.61,37.56,37.6,122300.0,27.1211,27.15,27.1139,27.1427,122300.0
2014-01-27 14:15:00,37.6,37.67,37.6,37.63,317900.0,27.1427,27.1933,27.1427,27.1644,317900.0
2014-01-27 14:20:00,37.64,37.65,37.62,37.64,193900.0,27.1716,27.1788,27.1572,27.1716,193900.0
2014-01-27 14:25:00,37.64,37.7,37.63,37.7,175000.0,27.1716,27.2149,27.1644,27.2149,175000.0
2014-01-27 14:30:00,37.7,37.79,37.7,37.78,232600.0,27.2149,27.2799,27.2149,27.2727,232600.0
2014-01-27 14:35:00,37.78,37.82,37.77,37.82,330000.0,27.2727,27.3016,27.2655,27.3016,330000.0
2014-01-27 14:40:00,37.82,37.83,37.79,37.82,207400.0,27.3016,27.3088,27.2799,27.3016,207400.0
2014-01-27 14:45:00,37.82,37.82,37.78,37.8,171600.0,27.3016,27.3016,27.2727,27.2871,171600.0
2014-01-27 14:50:00,37.81,37.83,37.79,37.83,167900.0,27.2943,27.3088,27.2799,27.3088,167900.0
2014-01-27 14:55:00,37.83,37.88,37.82,37.88,224900.0,27.3088,27.3449,27.3016,27.3449,224900.0
2014-01-27 15:00:00,37.88,37.88,37.84,37.86,335800.0,27.3449,27.3449,27.316,27.3304,335800.0
2014-01-27 15:05:00,37.87,37.87,37.84,37.85,393100.0,27.3376,27.3376,27.316,27.3232,393100.0
2014-01-27 15:10:00,37.86,37.92,37.84,37.91,320700.0,27.3304,27.3737,27.316,27.3665,320700.0
2014-01-27 15:15:00,37.91,37.93,37.9,37.9,475700.0,27.3665,27.381,27.3593,27.3593,475700.0
2014-01-27 15:20:00,37.9,37.9,37.82,37.82,569100.0,27.3593,27.3593,27.3016,27.3016,569100.0
2014-01-27 15:25:00,37.82,37.83,37.77,37.79,1741900.0,27.3016,27.3088,27.2655,27.2799,1741900.0
2014-01-27 15:30:00,37.79,37.84,37.73,37.73,1192200.0,27.2799,27.316,27.2366,27.2366,1192200.0
2014-01-27 15:35:00,37.74,37.83,37.74,37.82,484000.0,27.2438,27.3088,27.2438,27.3016,484000.0
2014-01-27 15:40:00,37.82,37.85,37.74,37.77,550200.0,27.3016,27.3232,27.2438,27.2655,550200.0
2014-01-27 15:45:00,37.77,37.8,37.73,37.77,400700.0,27.2655,27.2871,27.2366,27.2655,400700.0
2014-01-27 15:50:00,37.76,37.79,37.69,37.72,505400.0,27.2582,27.2799,27.2077,27.2294,505400.0
2014-01-27 15:55:00,37.71,37.75,37.7,37.71,1324800.0,27.2221,27.251,27.2149,27.2221,1324800.0
2014-01-28 09:30:00,37.9,37.98,37.89,37.91,604400.0,27.3593,27.4171,27.3521,27.3665,604400.0
2014-01-28 09:35:00,37.91,37.94,37.88,37.92,410000.0,27.3665,27.3882,27.3449,27.3737,410000.0
2014-01-28 09:40:00,37.93,38.03,37.92,38.01,655400.0,27.381,27.4532,27.3737,27.4387,655400.0
2014-01-28 09:45:00,38.01,38.03,37.99,38.01,280600.0,27.4387,27.4532,27.4243,27.4387,280600.0
2014-01-28 09:50:00,38.01,38.03,37.98,38.03,270200.0,27.4387,27.4532,27.4171,27.4532,270200.0
2014-01-28 09:55:00,38.03,38.05,38.02,38.02,230300.0,27.4532,27.4676,27.4459,27.4459,230300.0
2014-01-28 10:00:00,38.03,38.11,38.02,38.08,240800.0,27.4532,27.5109,27.4459,27.4892,240800.0
2014-01-28 10:05:00,38.08,38.1,38.05,38.07,299900.0,27.4892,27.5037,27.4676,27.482,299900.0
2014-01-28 10:10:00,38.07,38.07,38.03,38.04,435400.0,27.482,27.482,27.4532,27.4604,435400.0
2014-01-28 10:15:00,38.04,38.05,38.02,38.04,270000.0,27.4604,27.4676,27.4459,27.4604,270000.0
2014-01-28 10:20:00,38.04,38.07,38.02,38.05,281900.0,27.4604,27.482,27.4459,27.4676,281900.0
2014-01-28 10:25:00,38.05,38.05,38.0,38.03,287300.0,27.4676,27.4676,27.4315,27.4532,287300.0
2014-01-28 10:30:00,38.02,38.08,38.01,38.06,233500.0,27.4459,27.4892,27.4387,27.4748,233500.0
2014-01-28 10:35:00,38.06,38.08,38.02,38.02,379700.0,27.4748,27.4892,27.4459,27.4459,379700.0
2014-01-28 10:40:00,38.02,38.04,38.01,38.04,262500.0,27.4459,27.4604,27.4387,27.4604,262500.0
2014-01-28 10:45:00,38.04,38.04,38.01,38.03,293200.0,27.4604,27.4604,27.4387,27.4532,293200.0
2014-01-28 10:50:00,38.03,38.03,37.99,37.99,221900.0,27.4532,27.4532,27.4243,27.4243,221900.0
2014-01-28 10:55:00,38.0,38.02,37.99,38.01,142000.0,27.4315,27.4459,27.4243,27.4387,142000.0
2014-01-28 11:00:00,38.01,38.07,38.01,38.05,186100.0,27.4387,27.482,27.4387,27.4676,186100.0
2014-01-28 11:05:00,38.05,38.08,38.02,38.02,256800.0,27.4676,27.4892,27.4459,27.4459,256800.0
2014-01-28 11:10:00,38.01,38.04,38.01,38.03,144300.0,27.4387,27.4604,27.4387,27.4532,144300.0
2014-01-28 11:15:00,38.02,38.02,37.95,37.97,353400.0,27.4459,27.4459,27.3954,27.4098,353400.0
2014-01-28 11:20:00,37.97,37.97,37.93,37.93,190300.0,27.4098,27.4098,27.381,27.381,190300.0
2014-01-28 11:25:00,37.94,37.95,37.91,37.93,389200.0,27.3882,27.3954,27.3665,27.381,389200.0
2014-01-28 11:30:00,37.93,37.94,37.92,37.93,134300.0,27.381,27.3882,27.3737,27.381,134300.0
2014-01-28 11:35:00,37.93,37.94,37.87,37.87,198600.0,27.381,27.3882,27.3376,27.3376,198600.0
2014-01-28 11:40:00,37.88,37.9,37.86,37.89,399500.0,27.3449,27.3593,27.3304,27.3521,399500.0
2014-01-28 11:45:00,37.88,37.88,37.83,37.83,117100.0,27.3449,27.3449,27.3088,27.3088,117100.0
2014-01-28 11:50:00,37.83,37.88,37.83,37.87,244000.0,27.3088,27.3449,27.3088,27.3376,244000.0
2014-01-28 11:55:00,37.87,37.9,37.87,37.89,156000.0,27.3376,27.3593,27.3376,27.3521,156000.0
2014-01-28 12:00:00,37.88,37.92,37.87,37.91,170600.0,27.3449,27.3737,27.3376,27.3665,170600.0
2014-01-28 12:05:00,37.91,37.97,37.91,37.95,164700.0,27.3665,27.4098,27.3665,27.3954,164700.0
2014-01-28 12:10:00,37.95,37.99,37.93,37.98,289400.0,27.3954,27.4243,27.381,27.4171,289400.0
2014-01-28 12:15:00,37.99,38.01,37.95,37.99,206300.0,27.4243,27.4387,27.3954,27.4243,206300.0
2014-01-28 12:20:00,37.99,38.0,37.96,37.98,89900.0,27.4243,27.4315,27.4026,27.4171,89900.0
2014-01-28 12:25:00,37.98,38.01,37.97,38.01,95900.0,27.4171,27.4387,27.4098,27.4387,95900.0
2014-01-28 12:30:00,38.0,38.04,38.0,38.04,100900.0,27.4315,27.4604,27.4315,27.4604,100900.0
2014-01-28 12:35:00,38.04,38.04,38.0,38.01,163900.0,27.4604,27.4604,27.4315,27.4387,163900.0
2014-01-28 12:40:00,38.0,38.01,37.97,37.99,706300.0,27.4315,27.4387,27.4098,27.4243,706300.0
2014-01-28 12:45:00,37.99,38.01,37.95,37.95,165100.0,27.4243,27.4387,27.3954,27.3954,165100.0
2014-01-28 12:50:00,37.96,37.96,37.93,37.94,146400.0,27.4026,27.4026,27.381,27.3882,146400.0
2014-01-28 12:55:00,37.93,37.96,37.93,37.96,59000.0,27.381,27.4026,27.381,27.4026,59000.0
2014-01-28 13:00:00,37.95,37.97,37.94,37.96,106400.0,27.3954,27.4098,27.3882,27.4026,106400.0
2014-01-28 13:05:00,37.96,37.98,37.95,37.95,114300.0,27.4026,27.4171,27.3954,27.3954,114300.0
2014-01-28 13:10:00,37.95,37.98,37.95,37.97,61000.0,27.3954,27.4171,27.3954,27.4098,61000.0
2014-01-28 13:15:00,37.97,38.0,37.95,38.0,267900.0,27.4098,27.4315,27.3954,27.4315,267900.0
2014-01-28 13:20:00,38.0,38.0,37.96,37.96,108500.0,27.4315,27.4315,27.4026,27.4026,108500.0
2014-01-28 13:25:00,37.96,37.99,37.96,37.97,121100.0,27.4026,27.4243,27.4026,27.4098,121100.0
2014-01-28 13:30:00,37.98,37.99,37.97,37.99,81000.0,27.4171,27.4243,27.4098,27.4243,81000.0
2014-01-28 13:35:00,37.98,37.99,37.93,37.96,129900.0,27.4171,27.4243,27.381,27.4026,129900.0
2014-01-28 13:40:00,37.96,37.98,37.95,37.97,300800.0,27.4026,27.4171,27.3954,27.4098,300800.0
2014-01-28 13:45:00,37.97,37.98,37.95,37.95,76100.0,27.4098,27.4171,27.3954,27.3954,76100.0
2014-01-28 13:50:00,37.95,37.97,37.94,37.95,94400.0,27.3954,27.4098,27.3882,27.3954,94400.0
2014-01-28 13:55:00,37.94,37.96,37.93,37.94,87200.0,27.3882,27.4026,27.381,27.3882,87200.0
2014-01-28 14:00:00,37.94,37.95,37.93,37.93,220100.0,27.3882,27.3954,27.381,27.381,220100.0
2014-01-28 14:05:00,37.93,37.96,37.93,37.95,112000.0,27.381,27.4026,27.381,27.3954,112000.0
2014-01-28 14:10:00,37.95,37.96,37.93,37.93,240000.0,27.3954,27.4026,27.381,27.381,240000.0
2014-01-28 14:15:00,37.94,37.95,37.93,37.94,115100.0,27.3882,27.3954,27.381,27.3882,115100.0
2014-01-28 14:20:00,37.95,37.96,37.94,37.96,368500.0,27.3954,27.4026,27.3882,27.4026,368500.0
2014-01-28 14:25:00,37.96,37.97,37.93,37.95,384300.0,27.4026,27.4098,27.381,27.3954,384300.0
2014-01-28 14:30:00,37.96,37.98,37.95,37.98,183200.0,27.4026,27.4171,27.3954,27.4171,183200.0
2014-01-28 14:35:00,37.98,38.01,37.98,37.99,234600.0,27.4171,27.4387,27.4171,27.4243,234600.0
2014-01-28 14:40:00,38.0,38.01,37.98,38.0,308200.0,27.4315,27.4387,27.4171,27.4315,308200.0
2014-01-28 14:45:00,37.99,38.01,37.99,38.0,114200.0,27.4243,27.4387,27.4243,27.4315,114200.0
2014-01-28 14:50:00,37.99,38.02,37.98,37.98,252100.0,27.4243,27.4459,27.4171,27.4171,252100.0
2014-01-28 14:55:00,37.99,38.01,37.97,38.01,203700.0,27.4243,27.4387,27.4098,27.4387,203700.0
2014-01-28 15:00:00,38.0,38.02,37.95,37.96,252000.0,27.4315,27.4459,27.3954,27.4026,252000.0
2014-01-28 15:05:00,37.96,38.0,37.95,38.0,328700.0,27.4026,27.4315,27.3954,27.4315,328700.0
2014-01-28 15:10:00,37.99,37.99,37.97,37.98,236600.0,27.4243,27.4243,27.4098,27.4171,236600.0
2014-01-28 15:15:00,37.99,38.0,37.97,38.0,551700.0,27.4243,27.4315,27.4098,27.4315,551700.0
2014-01-28 15:20:00,37.99,38.04,37.99,38.04,312600.0,27.4243,27.4604,27.4243,27.4604,312600.0
2014-01-28 15:25:00,38.04,38.05,38.02,38.03,279600.0,27.4604,27.4676,27.4459,27.4532,279600.0
2014-01-28 15:30:00,38.03,38.05,38.01,38.03,406800.0,27.4532,27.4676,27.4387,27.4532,406800.0
2014-01-28 15:35:00,38.03,38.05,38.01,38.02,267000.0,27.4532,27.4676,27.4387,27.4459,267000.0
2014-01-28 15:40:00,38.02,38.04,38.0,38.02,502600.0,27.4459,27.4604,27.4315,27.4459,502600.0
2014-01-28 15:45:00,38.02,38.03,37.97,37.97,284300.0,27.4459,27.4532,27.4098,27.4098,284300.0
2014-01-28 15:50:00,37.97,37.98,37.93,37.97,957100.0,27.4098,27.4171,27.381,27.4098,957100.0
2014-01-28 15:55:00,37.97,37.97,37.94,37.96,1215100.0,27.4098,27.4098,27.3882,27.4026,1215100.0
2014-01-29 09:30:00,37.34,37.41,37.28,37.33,1127800.0,26.9551,27.0056,26.9117,26.9478,1127800.0
2014-01-29 09:35:00,37.33,37.33,37.19,37.29,599000.0,26.9478,26.9478,26.8468,26.919,599000.0
2014-01-29 09:40:00,37.3,37.48,37.3,37.46,897300.0,26.9262,27.0561,26.9262,27.0417,897300.0
2014-01-29 09:45:00,37.47,37.49,37.38,37.39,374600.0,27.0489,27.0633,26.9839,26.9911,374600.0
2014-01-29 09:50:00,37.4,37.48,37.33,37.46,362100.0,26.9984,27.0561,26.9478,27.0417,362100.0
2014-01-29 09:55:00,37.45,37.45,37.37,37.45,343100.0,27.0345,27.0345,26.9767,27.0345,343100.0
2014-01-29 10:00:00,37.44,37.52,37.44,37.47,296100.0,27.0272,27.085,27.0272,27.0489,296100.0
2014-01-29 10:05:00,37.47,37.56,37.47,37.56,380300.0,27.0489,27.1139,27.0489,27.1139,380300.0
2014-01-29 10:10:00,37.55,37.56,37.43,37.45,269700.0,27.1066,27.1139,27.02,27.0345,269700.0
2014-01-29 10:15:00,37.45,37.49,37.4,37.43,268200.0,27.0345,27.0633,26.9984,27.02,268200.0
2014-01-29 10:20:00,37.43,37.45,37.35,37.44,360600.0,27.02,27.0345,26.9623,27.0272,360600.0
2014-01-29 10:25:00,37.44,37.46,37.36,37.41,209000.0,27.0272,27.0417,26.9695,27.0056,209000.0
2014-01-29 10:30:00,37.41,37.5,37.4,37.48,150900.0,27.0056,27.0706,26.9984,27.0561,150900.0
2014-01-29 10:35:00,37.48,37.5,37.43,37.5,196500.0,27.0561,27.0706,27.02,27.0706,196500.0
2014-01-29 10:40:00,37.5,37.56,37.45,37.56,412900.0,27.0706,27.1139,27.0345,27.1139,412900.0
2014-01-29 10:45:00,37.55,37.57,37.51,37.55,280200.0,27.1066,27.1211,27.0778,27.1066,280200.0
2014-01-29 10:50:00,37.56,37.62,37.54,37.61,500800.0,27.1139,27.1572,27.0994,27.15,500800.0
2014-01-29 10:55:00,37.61,37.61,37.55,37.61,221600.0,27.15,27.15,27.1066,27.15,221600.0
2014-01-29 11:00:00,37.61,37.66,37.6,37.65,160500.0,27.15,27.1861,27.1427,27.1788,160500.0
2014-01-29 11:05:00,37.65,37.67,37.64,37.67,184400.0,27.1788,27.1933,27.1716,27.1933,184400.0
2014-01-29 11:10:00,37.66,37.68,37.66,37.68,234700.0,27.1861,27.2005,27.1861,27.2005,234700.0
2014-01-29 11:15:00,37.68,37.72,37.65,37.69,213600.0,27.2005,27.2294,27.1788,27.2077,213600.0
2014-01-29 11:20:00,37.68,37.74,37.67,37.72,134900.0,27.2005,27.2438,27.1933,27.2294,134900.0
2014-01-29 11:25:00,37.73,37.77,37.73,37.76,247800.0,27.2366,27.2655,27.2366,27.2582,247800.0
2014-01-29 11:30:00,37.76,37.78,37.72,37.73,250700.0,27.2582,27.2727,27.2294,27.2366,250700.0
2014-01-29 11:35:00,37.72,37.75,37.7,37.7,161400.0,27.2294,27.251,27.2149,27.2149,161400.0
2014-01-29 11:40:00,37.7,37.72,37.67,37.7,142400.0,27.2149,27.2294,27.1933,27.2149,142400.0
2014-01-29 11:45:00,37.7,37.71,37.66,37.71,130800.0,27.2149,27.2221,27.1861,27.2221,130800.0
2014-01-29 11:50:00,37.7,37.76,37.69,37.73,125900.0,27.2149,27.2582,27.2077,27.2366,125900.0
2014-01-29 11:55:00,37.73,37.75,37.71,37.74,126000.0,27.2366,27.251,27.2221,27.2438,126000.0
2014-01-29 12:00:00,37.75,37.77,37.7,37.72,244200.0,27.251,27.2655,27.2149,27.2294,244200.0
2014-01-29 12:05:00,37.72,37.73,37.66,37.67,240400.0,27.2294,27.2366,27.1861,27.1933,240400.0
2014-01-29 12:10:00,37.66,37.67,37.61,37.63,306700.0,27.1861,27.1933,27.15,27.1644,306700.0
2014-01-29 12:15:00,37.62,37.63,37.57,37.57,471200.0,27.1572,27.1644,27.1211,27.1211,471200.0
2014-01-29 12:20:00,37.57,37.64,37.57,37.62,251500.0,27.1211,27.1716,27.1211,27.1572,251500.0
2014-01-29 12:25:00,37.63,37.64,37.55,37.55,236400.0,27.1644,27.1716,27.1066,27.1066,236400.0
2014-01-29 12:30:00,37.55,37.58,37.52,37.54,475600.0,27.1066,27.1283,27.085,27.0994,475600.0
2014-01-29 12:35:00,37.54,37.54,37.48,37.48,293900.0,27.0994,27.0994,27.0561,27.0561,293900.0
2014-01-29 12:40:00,37.48,37.55,37.48,37.53,302200.0,27.0561,27.1066,27.0561,27.0922,302200.0
2014-01-29 12:45:00,37.53,37.53,37.51,37.51,129800.0,27.0922,27.0922,27.0778,27.0778,129800.0
2014-01-29 12:50:00,37.51,37.52,37.48,37.48,248800.0,27.0778,27.085,27.0561,27.0561,248800.0
2014-01-29 12:55:00,37.48,37.51,37.48,37.49,163600.0,27.0561,27.0778,27.0561,27.0633,163600.0
2014-01-29 13:00:00,37.49,37.49,37.46,37.46,179400.0,27.0633,27.0633,27.0417,27.0417,179400.0
2014-01-29 13:05:00,37.46,37.49,37.44,37.49,196900.0,27.0417,27.0633,27.0272,27.0633,196900.0
2014-01-29 13:10:00,37.48,37.52,37.44,37.51,155300.0,27.0561,27.085,27.0272,27.0778,155300.0
2014-01-29 13:15:00,37.5,37.52,37.48,37.49,282800.0,27.0706,27.085,27.0561,27.0633,282800.0
2014-01-29 13:20:00,37.48,37.53,37.48,37.51,196900.0,27.0561,27.0922,27.0561,27.0778,196900.0
2014-01-29 13:25:00,37.52,37.52,37.48,37.49,237000.0,27.085,27.085,27.0561,27.0633,237000.0
2014-01-29 13:30:00,37.5,37.53,37.48,37.52,288200.0,27.0706,27.0922,27.0561,27.085,288200.0
2014-01-29 13:35:00,37.53,37.55,37.5,37.5,1057000.0,27.0922,27.1066,27.0706,27.0706,1057000.0
2014-01-29 13:40:00,37.5,37.51,37.46,37.46,224400.0,27.0706,27.0778,27.0417,27.0417,224400.0
2014-01-29 13:45:00,37.46,37.49,37.45,37.49,237000.0,27.0417,27.0633,27.0345,27.0633,237000.0
2014-01-29 13:50:00,37.48,37.53,37.48,37.53,92700.0,27.0561,27.0922,27.0561,27.0922,92700.0
2014-01-29 13:55:00,37.52,37.58,37.48,37.51,217400.0,27.085,27.1283,27.0561,27.0778,217400.0
2014-01-29 14:00:00,37.52,37.58,37.37,37.53,902100.0,27.085,27.1283,26.9767,27.0922,902100.0
2014-01-29 14:05:00,37.54,37.55,37.34,37.46,892100.0,27.0994,27.1066,26.9551,27.0417,892100.0
2014-01-29 14:10:00,37.46,37.46,37.3,37.36,332400.0,27.0417,27.0417,26.9262,26.9695,332400.0
2014-01-29 14:15:00,37.36,37.37,37.22,37.27,599400.0,26.9695,26.9767,26.8684,26.9045,599400.0
2014-01-29 14:20:00,37.27,37.32,37.21,37.32,456600.0,26.9045,26.9406,26.8612,26.9406,456600.0
2014-01-29 14:25:00,37.32,37.44,37.31,37.41,423500.0,26.9406,27.0272,26.9334,27.0056,423500.0
2014-01-29 14:30:00,37.4,37.52,37.35,37.5,369000.0,26.9984,27.085,26.9623,27.0706,369000.0
2014-01-29 14:35:00,37.5,37.52,37.4,37.5,400100.0,27.0706,27.085,26.9984,27.0706,400100.0
2014-01-29 14:40:00,37.51,37.54,37.43,37.46,472100.0,27.0778,27.0994,27.02,27.0417,472100.0
2014-01-29 14:45:00,37.47,37.47,37.36,37.36,284600.0,27.0489,27.0489,26.9695,26.9695,284600.0
2014-01-29 14:50:00,37.36,37.43,37.35,37.36,223800.0,26.9695,27.02,26.9623,26.9695,223800.0
2014-01-29 14:55:00,37.36,37.37,37.28,37.28,350000.0,26.9695,26.9767,26.9117,26.9117,350000.0
2014-01-29 15:00:00,37.28,37.36,37.25,37.34,548400.0,26.9117,26.9695,26.8901,26.9551,548400.0
2014-01-29 15:05:00,37.34,37.35,37.27,37.31,379000.0,26.9551,26.9623,26.9045,26.9334,379000.0
2014-01-29 15:10:00,37.32,37.32,37.2,37.21,394000.0,26.9406,26.9406,26.854,26.8612,394000.0
2014-01-29 15:15:00,37.22,37.34,37.19,37.21,486800.0,26.8684,26.9551,26.8468,26.8612,486800.0
2014-01-29 15:20:00,37.21,37.31,37.2,37.3,354200.0,26.8612,26.9334,26.854,26.9262,354200.0
2014-01-29 15:25:00,37.29,37.3,37.23,37.25,377000.0,26.919,26.9262,26.8756,26.8901,377000.0
2014-01-29 15:30:00,37.24,37.3,37.21,37.25,475800.0,26.8829,26.9262,26.8612,26.8901,475800.0
2014-01-29 15:35:00,37.25,37.32,37.22,37.29,259400.0,26.8901,26.9406,26.8684,26.919,259400.0
2014-01-29 15:40:00,37.29,37.36,37.25,37.35,560900.0,26.919,26.9695,26.8901,26.9623,560900.0
2014-01-29 15:45:00,37.35,37.41,37.35,37.35,421900.0,26.9623,27.0056,26.9623,26.9623,421900.0
2014-01-29 15:50:00,37.35,37.36,37.29,37.35,590600.0,26.9623,26.9695,26.919,26.9623,590600.0
2014-01-29 15:55:00,37.35,37.36,37.28,37.3,2448000.0,26.9623,26.9695,26.9117,26.9262,2448000.0
2014-01-30 09:30:00,37.87,37.95,37.82,37.93,998200.0,27.3376,27.3954,27.3016,27.381,998200.0
2014-01-30 09:35:00,37.92,37.95,37.88,37.89,861200.0,27.3737,27.3954,27.3449,27.3521,861200.0
2014-01-30 09:40:00,37.88,37.9,37.79,37.8,303000.0,27.3449,27.3593,27.2799,27.2871,303000.0
2014-01-30 09:45:00,37.79,37.8,37.73,37.75,378800.0,27.2799,27.2871,27.2366,27.251,378800.0
2014-01-30 09:50:00,37.76,37.78,37.72,37.73,507900.0,27.2582,27.2727,27.2294,27.2366,507900.0
2014-01-30 09:55:00,37.73,37.73,37.69,37.69,298700.0,27.2366,27.2366,27.2077,27.2077,298700.0
2014-01-30 10:00:00,37.7,37.75,37.66,37.73,818000.0,27.2149,27.251,27.1861,27.2366,818000.0
2014-01-30 10:05:00,37.73,37.74,37.68,37.69,387100.0,27.2366,27.2438,27.2005,27.2077,387100.0
2014-01-30 10:10:00,37.7,37.74,37.69,37.69,349800.0,27.2149,27.2438,27.2077,27.2077,349800.0
2014-01-30 10:15:00,37.7,37.7,37.65,37.68,417700.0,27.2149,27.2149,27.1788,27.2005,417700.0
2014-01-30 10:20:00,37.68,37.7,37.66,37.68,218500.0,27.2005,27.2149,27.1861,27.2005,218500.0
2014-01-30 10:25:00,37.67,37.73,37.67,37.68,315200.0,27.1933,27.2366,27.1933,27.2005,315200.0
2014-01-30 10:30:00,37.69,37.75,37.69,37.74,278000.0,27.2077,27.251,27.2077,27.2438,278000.0
2014-01-30 10:35:00,37.73,37.79,37.73,37.78,200800.0,27.2366,27.2799,27.2366,27.2727,200800.0
2014-01-30 10:40:00,37.78,37.8,37.77,37.78,190700.0,27.2727,27.2871,27.2655,27.2727,190700.0
2014-01-30 10:45:00,37.78,37.8,37.75,37.75,247500.0,27.2727,27.2871,27.251,27.251,247500.0
2014-01-30 10:50:00,37.75,37.76,37.74,37.75,140900.0,27.251,27.2582,27.2438,27.251,140900.0
2014-01-30 10:55:00,37.75,37.8,37.75,37.77,143600.0,27.251,27.2871,27.251,27.2655,143600.0
2014-01-30 11:00:00,37.77,37.8,37.76,37.79,131400.0,27.2655,27.2871,27.2582,27.2799,131400.0
2014-01-30 11:05:00,37.79,37.79,37.76,37.77,260000.0,27.2799,27.2799,27.2582,27.2655,260000.0
2014-01-30 11:10:00,37.77,37.8,37.75,37.79,165100.0,27.2655,27.2871,27.251,27.2799,165100.0
2014-01-30 11:15:00,37.8,37.83,37.79,37.8,141400.0,27.2871,27.3088,27.2799,27.2871,141400.0
2014-01-30 11:20:00,37.79,37.85,37.77,37.77,1209000.0,27.2799,27.3232,27.2655,27.2655,1209000.0
2014-01-30 11:25:00,37.77,37.78,37.75,37.76,264300.0,27.2655,27.2727,27.251,27.2582,264300.0
2014-01-30 11:30:00,37.76,37.79,37.76,37.77,184300.0,27.2582,27.2799,27.2582,27.2655,184300.0
2014-01-30 11:35:00,37.76,37.82,37.76,37.81,131600.0,27.2582,27.3016,27.2582,27.2943,131600.0
2014-01-30 11:40:00,37.81,37.84,37.8,37.82,694200.0,27.2943,27.316,27.2871,27.3016,694200.0
2014-01-30 11:45:00,37.82,37.84,37.81,37.82,270900.0,27.3016,27.316,27.2943,27.3016,270900.0
2014-01-30 11:50:00,37.82,37.89,37.82,37.89,416900.0,27.3016,27.3521,27.3016,27.3521,416900.0
2014-01-30 11:55:00,37.9,37.92,37.88,37.89,110800.0,27.3593,27.3737,27.3449,27.3521,110800.0
2014-01-30 12:00:00,37.9,37.9,37.87,37.87,63100.0,27.3593,27.3593,27.3376,27.3376,63100.0
2014-01-30 12:05:00,37.88,37.9,37.87,37.89,147500.0,27.3449,27.3593,27.3376,27.3521,147500.0
2014-01-30 12:10:00,37.89,37.9,37.86,37.88,119000.0,27.3521,27.3593,27.3304,27.3449,119000.0
2014-01-30 12:15:00,37.88,37.9,37.85,37.86,346100.0,27.3449,27.3593,27.3232,27.3304,346100.0
2014-01-30 12:20:00,37.86,37.86,37.84,37.85,161600.0,27.3304,27.3304,27.316,27.3232,161600.0
2014-01-30 12:25:00,37.85,37.85,37.79,37.79,128300.0,27.3232,27.3232,27.2799,27.2799,128300.0
2014-01-30 12:30:00,37.79,37.85,37.79,37.82,316900.0,27.2799,27.3232,27.2799,27.3016,316900.0
2014-01-30 12:35:00,37.83,37.87,37.83,37.86,177400.0,27.3088,27.3376,27.3088,27.3304,177400.0
2014-01-30 12:40:00,37.87,37.89,37.84,37.84,68900.0,27.3376,27.3521,27.316,27.316,68900.0
2014-01-30 12:45:00,37.85,37.85,37.83,37.83,167800.0,27.3232,27.3232,27.3088,27.3088,167800.0
2014-01-30 12:50:00,37.84,37.84,37.82,37.83,290200.0,27.316,27.316,27.3016,27.3088,290200.0
2014-01-30 12:55:00,37.83,37.84,37.8,37.8,289500.0,27.3088,27.316,27.2871,27.2871,289500.0
2014-01-30 13:00:00,37.79,37.8,37.76,37.77,453100.0,27.2799,27.2871,27.2582,27.2655,453100.0
2014-01-30 13:05:00,37.76,37.77,37.71,37.71,616400.0,27.2582,27.2655,27.2221,27.2221,616400.0
2014-01-30 13:10:00,37.71,37.72,37.66,37.67,466200.0,27.2221,27.2294,27.1861,27.1933,466200.0
2014-01-30 13:15:00,37.67,37.73,37.66,37.72,464600.0,27.1933,27.2366,27.1861,27.2294,464600.0
2014-01-30 13:20:00,37.72,37.73,37.71,37.71,199000.0,27.2294,27.2366,27.2221,27.2221,199000.0
2014-01-30 13:25:00,37.71,37.73,37.71,37.72,107400.0,27.2221,27.2366,27.2221,27.2294,107400.0
2014-01-30 13:30:00,37.72,37.73,37.7,37.7,64300.0,27.2294,27.2366,27.2149,27.2149,64300.0
2014-01-30 13:35:00,37.71,37.71,37.68,37.68,96100.0,27.2221,27.2221,27.2005,27.2005,96100.0
2014-01-30 13:40:00,37.68,37.71,37.66,37.67,107800.0,27.2005,27.2221,27.1861,27.1933,107800.0
2014-01-30 13:45:00,37.68,37.69,37.67,37.68,344800.0,27.2005,27.2077,27.1933,27.2005,344800.0
2014-01-30 13:50:00,37.68,37.69,37.66,37.67,64300.0,27.2005,27.2077,27.1861,27.1933,64300.0
2014-01-30 13:55:00,37.67,37.68,37.65,37.66,235100.0,27.1933,27.2005,27.1788,27.1861,235100.0
2014-01-30 14:00:00,37.66,37.69,37.63,37.63,162300.0,27.1861,27.2077,27.1644,27.1644,162300.0
2014-01-30 14:05:00,37.63,37.66,37.6,37.6,174100.0,27.1644,27.1861,27.1427,27.1427,174100.0
2014-01-30 14:10:00,37.6,37.62,37.57,37.58,293600.0,27.1427,27.1572,27.1211,27.1283,293600.0
2014-01-30 14:15:00,37.58,37.6,37.57,37.58,642100.0,27.1283,27.1427,27.1211,27.1283,642100.0
2014-01-30 14:20:00,37.58,37.63,37.58,37.62,397200.0,27.1283,27.1644,27.1283,27.1572,397200.0
2014-01-30 14:25:00,37.62,37.63,37.6,37.63,873600.0,27.1572,27.1644,27.1427,27.1644,873600.0
2014-01-30 14:30:00,37.63,37.66,37.62,37.62,137100.0,27.1644,27.1861,27.1572,27.1572,137100.0
2014-01-30 14:35:00,37.63,37.64,37.61,37.64,117100.0,27.1644,27.1716,27.15,27.1716,117100.0
2014-01-30 14:40:00,37.64,37.69,37.64,37.66,266500.0,27.1716,27.2077,27.1716,27.1861,266500.0
2014-01-30 14:45:00,37.66,37.68,37.63,37.64,165700.0,27.1861,27.2005,27.1644,27.1716,165700.0
2014-01-30 14:50:00,37.64,37.69,37.64,37.66,130900.0,27.1716,27.2077,27.1716,27.1861,130900.0
2014-01-30 14:55:00,37.67,37.72,37.67,37.71,150200.0,27.1933,27.2294,27.1933,27.2221,150200.0
2014-01-30 15:00:00,37.72,37.77,37.71,37.75,302800.0,27.2294,27.2655,27.2221,27.251,302800.0
2014-01-30 15:05:00,37.75,37.75,37.72,37.73,125400.0,27.251,27.251,27.2294,27.2366,125400.0
2014-01-30 15:10:00,37.73,37.78,37.73,37.77,167700.0,27.2366,27.2727,27.2366,27.2655,167700.0
2014-01-30 15:15:00,37.77,37.78,37.76,37.77,259300.0,27.2655,27.2727,27.2582,27.2655,259300.0
2014-01-30 15:20:00,37.77,37.78,37.74,37.77,89600.0,27.2655,27.2727,27.2438,27.2655,89600.0
2014-01-30 15:25:00,37.77,37.78,37.74,37.76,137500.0,27.2655,27.2727,27.2438,27.2582,137500.0
2014-01-30 15:30:00,37.75,37.77,37.73,37.73,105500.0,27.251,27.2655,27.2366,27.2366,105500.0
2014-01-30 15:35:00,37.73,37.77,37.72,37.75,171400.0,27.2366,27.2655,27.2294,27.251,171400.0
2014-01-30 15:40:00,37.76,37.77,37.74,37.76,374900.0,27.2582,27.2655,27.2438,27.2582,374900.0
2014-01-30 15:45:00,37.76,37.77,37.72,37.73,271700.0,27.2582,27.2655,27.2294,27.2366,271700.0
2014-01-30 15:50:00,37.73,37.74,37.69,37.72,509600.0,27.2366,27.2438,27.2077,27.2294,509600.0
2014-01-30 15:55:00,37.72,37.72,37.66,37.7,987200.0,27.2294,27.2294,27.1861,27.2149,987200.0
2014-01-31 09:30:00,37.25,37.33,37.21,37.33,641300.0,26.8901,26.9478,26.8612,26.9478,641300.0
2014-01-31 09:35:00,37.32,37.35,37.3,37.31,529300.0,26.9406,26.9623,26.9262,26.9334,529300.0
2014-01-31 09:40:00,37.31,37.32,37.21,37.31,954000.0,26.9334,26.9406,26.8612,26.9334,954000.0
2014-01-31 09:45:00,37.31,37.45,37.29,37.44,759900.0,26.9334,27.0345,26.919,27.0272,759900.0
2014-01-31 09:50:00,37.45,37.47,37.39,37.4,463100.0,27.0345,27.0489,26.9911,26.9984,463100.0
2014-01-31 09:55:00,37.4,37.41,37.33,37.36,602200.0,26.9984,27.0056,26.9478,26.9695,602200.0
2014-01-31 10:00:00,37.36,37.45,37.36,37.39,915400.0,26.9695,27.0345,26.9695,26.9911,915400.0
2014-01-31 10:05:00,37.39,37.45,37.36,37.41,260500.0,26.9911,27.0345,26.9695,27.0056,260500.0
2014-01-31 10:10:00,37.42,37.46,37.41,37.45,226300.0,27.0128,27.0417,27.0056,27.0345,226300.0
2014-01-31 10:15:00,37.45,37.49,37.43,37.47,410400.0,27.0345,27.0633,27.02,27.0489,410400.0
2014-01-31 10:20:00,37.47,37.49,37.41,37.43,139000.0,27.0489,27.0633,27.0056,27.02,139000.0
2014-01-31 10:25:00,37.44,37.44,37.37,37.38,169200.0,27.0272,27.0272,26.9767,26.9839,169200.0
2014-01-31 10:30:00,37.38,37.41,37.36,37.36,177400.0,26.9839,27.0056,26.9695,26.9695,177400.0
2014-01-31 10:35:00,37.36,37.4,37.35,37.39,344000.0,26.9695,26.9984,26.9623,26.9911,344000.0
2014-01-31 10:40:00,37.4,37.43,37.37,37.38,769300.0,26.9984,27.02,26.9767,26.9839,769300.0
2014-01-31 10:45:00,37.39,37.45,37.38,37.45,449800.0,26.9911,27.0345,26.9839,27.0345,449800.0
2014-01-31 10:50:00,37.45,37.5,37.44,37.46,458100.0,27.0345,27.0706,27.0272,27.0417,458100.0
2014-01-31 10:55:00,37.46,37.5,37.45,37.48,271800.0,27.0417,27.0706,27.0345,27.0561,271800.0
2014-01-31 11:00:00,37.49,37.55,37.47,37.55,181900.0,27.0633,27.1066,27.0489,27.1066,181900.0
2014-01-31 11:05:00,37.56,37.64,37.55,37.62,260000.0,27.1139,27.1716,27.1066,27.1572,260000.0
2014-01-31 11:10:00,37.62,37.62,37.58,37.6,258000.0,27.1572,27.1572,27.1283,27.1427,258000.0
2014-01-31 11:15:00,37.6,37.64,37.58,37.59,251300.0,27.1427,27.1716,27.1283,27.1355,251300.0
2014-01-31 11:20:00,37.59,37.62,37.58,37.62,193600.0,27.1355,27.1572,27.1283,27.1572,193600.0
2014-01-31 11:25:00,37.63,37.68,37.59,37.68,213700.0,27.1644,27.2005,27.1355,27.2005,213700.0
2014-01-31 11:30:00,37.68,37.71,37.64,37.66,348500.0,27.2005,27.2221,27.1716,27.1861,348500.0
2014-01-31 11:35:00,37.66,37.66,37.6,37.64,275500.0,27.1861,27.1861,27.1427,27.1716,275500.0
2014-01-31 11:40:00,37.64,37.65,37.62,37.64,301000.0,27.1716,27.1788,27.1572,27.1716,301000.0
2014-01-31 11:45:00,37.65,37.65,37.6,37.62,467800.0,27.1788,27.1788,27.1427,27.1572,467800.0
2014-01-31 11:50:00,37.62,37.62,37.58,37.59,258600.0,27.1572,27.1572,27.1283,27.1355,258600.0
2014-01-31 11:55:00,37.6,37.66,37.58,37.66,221800.0,27.1427,27.1861,27.1283,27.1861,221800.0
2014-01-31 12:00:00,37.67,37.73,37.66,37.71,130300.0,27.1933,27.2366,27.1861,27.2221,130300.0
2014-01-31 12:05:00,37.71,37.73,37.7,37.72,110100.0,27.2221,27.2366,27.2149,27.2294,110100.0
2014-01-31 12:10:00,37.72,37.73,37.67,37.69,133000.0,27.2294,27.2366,27.1933,27.2077,133000.0
2014-01-31 12:15:00,37.69,37.71,37.67,37.69,91200.0,27.2077,27.2221,27.1933,27.2077,91200.0
2014-01-31 12:20:00,37.68,37.69,37.63,37.64,141400.0,27.2005,27.2077,27.1644,27.1716,141400.0
2014-01-31 12:25:00,37.63,37.67,37.62,37.67,107200.0,27.1644,27.1933,27.1572,27.1933,107200.0
2014-01-31 12:30:00,37.67,37.67,37.61,37.62,232600.0,27.1933,27.1933,27.15,27.1572,232600.0
2014-01-31 12:35:00,37.62,37.65,37.6,37.63,165800.0,27.1572,27.1788,27.1427,27.1644,165800.0
2014-01-31 12:40:00,37.62,37.65,37.59,37.65,78200.0,27.1572,27.1788,27.1355,27.1788,78200.0
2014-01-31 12:45:00,37.65,37.7,37.65,37.67,240300.0,27.1788,27.2149,27.1788,27.1933,240300.0
2014-01-31 12:50:00,37.68,37.69,37.66,37.67,96100.0,27.2005,27.2077,27.1861,27.1933,96100.0
2014-01-31 12:55:00,37.67,37.68,37.65,37.67,81400.0,27.1933,27.2005,27.1788,27.1933,81400.0
2014-01-31 13:00:00,37.66,37.67,37.64,37.64,136100.0,27.1861,27.1933,27.1716,27.1716,136100.0
2014-01-31 13:05:00,37.64,37.65,37.6,37.64,151900.0,27.1716,27.1788,27.1427,27.1716,151900.0
2014-01-31 13:10:00,37.64,37.65,37.63,37.65,130600.0,27.1716,27.1788,27.1644,27.1788,130600.0
2014-01-31 13:15:00,37.65,37.65,37.6,37.61,352200.0,27.1788,27.1788,27.1427,27.15,352200.0
2014-01-31 13:20:00,37.61,37.66,37.6,37.65,141900.0,27.15,27.1861,27.1427,27.1788,141900.0
2014-01-31 13:25:00,37.64,37.65,37.62,37.64,255500.0,27.1716,27.1788,27.1572,27.1716,255500.0
2014-01-31 13:30:00,37.64,37.67,37.63,37.65,142100.0,27.1716,27.1933,27.1644,27.1788,142100.0
2014-01-31 13:35:00,37.65,37.66,37.63,37.65,106400.0,27.1788,27.1861,27.1644,27.1788,106400.0
2014-01-31 13:40:00,37.66,37.7,37.65,37.69,111000.0,27.1861,27.2149,27.1788,27.2077,111000.0
2014-01-31 13:45:00,37.68,37.76,37.67,37.76,130600.0,27.2005,27.2582,27.1933,27.2582,130600.0
2014-01-31 13:50:00,37.76,37.81,37.76,37.79,119900.0,27.2582,27.2943,27.2582,27.2799,119900.0
2014-01-31 13:55:00,37.78,37.81,37.76,37.8,342800.0,27.2727,27.2943,27.2582,27.2871,342800.0
2014-01-31 14:00:00,37.81,37.82,37.77,37.79,348300.0,27.2943,27.3016,27.2655,27.2799,348300.0
2014-01-31 14:05:00,37.79,37.79,37.76,37.76,159700.0,27.2799,27.2799,27.2582,27.2582,159700.0
2014-01-31 14:10:00,37.77,37.79,37.75,37.79,181100.0,27.2655,27.2799,27.251,27.2799,181100.0
2014-01-31 14:15:00,37.79,37.8,37.77,37.78,103400.0,27.2799,27.2871,27.2655,27.2727,103400.0
2014-01-31 14:20:00,37.78,37.79,37.76,37.77,179100.0,27.2727,27.2799,27.2582,27.2655,179100.0
2014-01-31 14:25:00,37.77,37.8,37.77,37.8,123500.0,27.2655,27.2871,27.2655,27.2871,123500.0
2014-01-31 14:30:00,37.8,37.81,37.77,37.78,202900.0,27.2871,27.2943,27.2655,27.2727,202900.0
2014-01-31 14:35:00,37.77,37.81,37.77,37.79,202300.0,27.2655,27.2943,27.2655,27.2799,202300.0
2014-01-31 14:40:00,37.8,37.85,37.79,37.84,132600.0,27.2871,27.3232,27.2799,27.316,132600.0
2014-01-31 14:45:00,37.84,37.87,37.84,37.87,329100.0,27.316,27.3376,27.316,27.3376,329100.0
2014-01-31 14:50:00,37.87,37.87,37.79,37.79,247300.0,27.3376,27.3376,27.2799,27.2799,247300.0
2014-01-31 14:55:00,37.79,37.8,37.77,37.79,281200.0,27.2799,27.2871,27.2655,27.2799,281200.0
2014-01-31 15:00:00,37.79,37.8,37.72,37.77,244200.0,27.2799,27.2871,27.2294,27.2655,244200.0
2014-01-31 15:05:00,37.77,37.77,37.7,37.7,315800.0,27.2655,27.2655,27.2149,27.2149,315800.0
2014-01-31 15:10:00,37.7,37.76,37.69,37.74,282800.0,27.2149,27.2582,27.2077,27.2438,282800.0
2014-01-31 15:15:00,37.75,37.77,37.7,37.72,236100.0,27.251,27.2655,27.2149,27.2294,236100.0
2014-01-31 15:20:00,37.72,37.73,37.7,37.71,361800.0,27.2294,27.2366,27.2149,27.2221,361800.0
2014-01-31 15:25:00,37.72,37.76,37.7,37.75,454700.0,27.2294,27.2582,27.2149,27.251,454700.0
2014-01-31 15:30:00,37.74,37.79,37.74,37.75,458300.0,27.2438,27.2799,27.2438,27.251,458300.0
2014-01-31 15:35:00,37.76,37.76,37.71,37.73,428100.0,27.2582,27.2582,27.2221,27.2366,428100.0
2014-01-31 15:40:00,37.72,37.73,37.7,37.7,380400.0,27.2294,27.2366,27.2149,27.2149,380400.0
2014-01-31 15:45:00,37.7,37.71,37.64,37.68,577100.0,27.2149,27.2221,27.1716,27.2005,577100.0
2014-01-31 15:50:00,37.68,37.69,37.63,37.64,409400.0,27.2005,27.2077,27.1644,27.1716,409400.0
2014-01-31 15:55:00,37.63,37.7,37.57,37.69,1817800.0,27.1644,27.2149,27.1211,27.2077,1817800.0
2014-02-03 09:30:00,37.5,37.51,37.43,37.45,1021400.0,27.0706,27.0778,27.02,27.0345,1021400.0
2014-02-03 09:35:00,37.46,37.5,37.43,37.45,510900.0,27.0417,27.0706,27.02,27.0345,510900.0
2014-02-03 09:40:00,37.44,37.44,37.36,37.36,801400.0,27.0272,27.0272,26.9695,26.9695,801400.0
2014-02-03 09:45:00,37.36,37.36,37.25,37.28,747700.0,26.9695,26.9695,26.8901,26.9117,747700.0
2014-02-03 09:50:00,37.28,37.33,37.28,37.32,714800.0,26.9117,26.9478,26.9117,26.9406,714800.0
2014-02-03 09:55:00,37.31,37.32,37.27,37.27,547900.0,26.9334,26.9406,26.9045,26.9045,547900.0
2014-02-03 10:00:00,37.27,37.28,37.13,37.23,997800.0,26.9045,26.9117,26.8035,26.8756,997800.0
2014-02-03 10:05:00,37.23,37.31,37.22,37.28,627300.0,26.8756,26.9334,26.8684,26.9117,627300.0
2014-02-03 10:10:00,37.28,37.28,37.14,37.16,803900.0,26.9117,26.9117,26.8107,26.8251,803900.0
2014-02-03 10:15:00,37.17,37.18,37.09,37.09,936800.0,26.8323,26.8396,26.7746,26.7746,936800.0
2014-02-03 10:20:00,37.1,37.16,37.09,37.13,1126100.0,26.7818,26.8251,26.7746,26.8035,1126100.0
2014-02-03 10:25:00,37.14,37.18,37.12,37.17,569400.0,26.8107,26.8396,26.7962,26.8323,569400.0
2014-02-03 10:30:00,37.17,37.18,37.14,37.18,534600.0,26.8323,26.8396,26.8107,26.8396,534600.0
2014-02-03 10:35:00,37.18,37.29,37.18,37.28,698300.0,26.8396,26.919,26.8396,26.9117,698300.0
2014-02-03 10:40:00,37.29,37.35,37.24,37.34,767200.0,26.919,26.9623,26.8829,26.9551,767200.0
2014-02-03 10:45:00,37.34,37.35,37.3,37.3,242400.0,26.9551,26.9623,26.9262,26.9262,242400.0
2014-02-03 10:50:00,37.31,37.34,37.26,37.26,116800.0,26.9334,26.9551,26.8973,26.8973,116800.0
2014-02-03 10:55:00,37.27,37.28,37.22,37.26,217700.0,26.9045,26.9117,26.8684,26.8973,217700.0
2014-02-03 11:00:00,37.26,37.26,37.17,37.18,165500.0,26.8973,26.8973,26.8323,26.8396,165500.0
2014-02-03 11:05:00,37.18,37.19,37.11,37.12,268300.0,26.8396,26.8468,26.789,26.7962,268300.0
2014-02-03 11:10:00,37.12,37.15,37.09,37.1,234800.0,26.7962,26.8179,26.7746,26.7818,234800.0
2014-02-03 11:15:00,37.1,37.18,37.08,37.17,335200.0,26.7818,26.8396,26.7674,26.8323,335200.0
2014-02-03 11:20:00,37.18,37.2,37.16,37.18,154100.0,26.8396,26.854,26.8251,26.8396,154100.0
2014-02-03 11:25:00,37.18,37.19,37.16,37.17,381500.0,26.8396,26.8468,26.8251,26.8323,381500.0
2014-02-03 11:30:00,37.16,37.22,37.16,37.21,186900.0,26.8251,26.8684,26.8251,26.8612,186900.0
2014-02-03 11:35:00,37.21,37.22,37.15,37.16,184000.0,26.8612,26.8684,26.8179,26.8251,184000.0
2014-02-03 11:40:00,37.16,37.16,37.08,37.09,228900.0,26.8251,26.8251,26.7674,26.7746,228900.0
2014-02-03 11:45:00,37.09,37.1,37.05,37.05,174700.0,26.7746,26.7818,26.7457,26.7457,174700.0
2014-02-03 11:50:00,37.05,37.09,37.05,37.09,149200.0,26.7457,26.7746,26.7457,26.7746,149200.0
2014-02-03 11:55:00,37.09,37.09,36.98,36.98,418400.0,26.7746,26.7746,26.6952,26.6952,418400.0
2014-02-03 12:00:00,36.98,36.99,36.92,36.92,207600.0,26.6952,26.7024,26.6519,26.6519,207600.0
2014-02-03 12:05:00,36.93,37.01,36.91,36.98,157900.0,26.6591,26.7168,26.6446,26.6952,157900.0
2014-02-03 12:10:00,36.98,36.98,36.92,36.96,257300.0,26.6952,26.6952,26.6519,26.6807,257300.0
2014-02-03 12:15:00,36.96,36.98,36.93,36.94,390100.0,26.6807,26.6952,26.6591,26.6663,390100.0
2014-02-03 12:20:00,36.95,36.96,36.89,36.95,433400.0,26.6735,26.6807,26.6302,26.6735,433400.0
2014-02-03 12:25:00,36.95,36.98,36.93,36.97,297800.0,26.6735,26.6952,26.6591,26.688,297800.0
2014-02-03 12:30:00,36.97,37.03,36.96,37.03,241700.0,26.688,26.7313,26.6807,26.7313,241700.0
2014-02-03 12:35:00,37.03,37.04,36.96,36.98,276600.0,26.7313,26.7385,26.6807,26.6952,276600.0
2014-02-03 12:40:00,36.98,37.03,36.97,37.02,83200.0,26.6952,26.7313,26.688,26.7241,83200.0
2014-02-03 12:45:00,37.01,37.02,36.98,37.0,110100.0,26.7168,26.7241,26.6952,26.7096,110100.0
2014-02-03 12:50:00,37.0,37.01,36.97,37.0,164000.0,26.7096,26.7168,26.688,26.7096,164000.0
2014-02-03 12:55:00,37.0,37.0,36.93,36.93,138900.0,26.7096,26.7096,26.6591,26.6591,138900.0
2014-02-03 13:00:00,36.93,36.97,36.9,36.9,230100.0,26.6591,26.688,26.6374,26.6374,230100.0
2014-02-03 13:05:00,36.9,36.91,36.85,36.88,310100.0,26.6374,26.6446,26.6013,26.623,310100.0
2014-02-03 13:10:00,36.88,36.92,36.87,36.89,228400.0,26.623,26.6519,26.6158,26.6302,228400.0
2014-02-03 13:15:00,36.88,36.9,36.84,36.84,161900.0,26.623,26.6374,26.5941,26.5941,161900.0
2014-02-03 13:20:00,36.84,36.86,36.82,36.83,167500.0,26.5941,26.6085,26.5797,26.5869,167500.0
2014-02-03 13:25:00,36.83,36.83,36.78,36.8,102600.0,26.5869,26.5869,26.5508,26.5652,102600.0
2014-02-03 13:30:00,36.79,36.83,36.77,36.82,295200.0,26.558,26.5869,26.5436,26.5797,295200.0
2014-02-03 13:35:00,36.82,36.82,36.77,36.77,218400.0,26.5797,26.5797,26.5436,26.5436,218400.0
2014-02-03 13:40:00,36.77,36.83,36.75,36.82,219100.0,26.5436,26.5869,26.5291,26.5797,219100.0
2014-02-03 13:45:00,36.81,36.81,36.74,36.78,154600.0,26.5725,26.5725,26.5219,26.5508,154600.0
2014-02-03 13:50:00,36.78,36.79,36.75,36.78,176000.0,26.5508,26.558,26.5291,26.5508,176000.0
2014-02-03 13:55:00,36.78,36.84,36.78,36.8,164700.0,26.5508,26.5941,26.5508,26.5652,164700.0
2014-02-03 14:00:00,36.8,36.84,36.79,36.81,323500.0,26.5652,26.5941,26.558,26.5725,323500.0
2014-02-03 14:05:00,36.81,36.87,36.79,36.81,275500.0,26.5725,26.6158,26.558,26.5725,275500.0
2014-02-03 14:10:00,36.81,36.87,36.81,36.87,186800.0,26.5725,26.6158,26.5725,26.6158,186800.0
2014-02-03 14:15:00,36.86,36.9,36.85,36.88,211800.0,26.6085,26.6374,26.6013,26.623,211800.0
2014-02-03 14:20:00,36.88,36.89,36.84,36.85,180300.0,26.623,26.6302,26.5941,26.6013,180300.0
2014-02-03 14:25:00,36.85,36.86,36.82,36.85,251300.0,26.6013,26.6085,26.5797,26.6013,251300.0
2014-02-03 14:30:00,36.85,36.85,36.77,36.78,287300.0,26.6013,26.6013,26.5436,26.5508,287300.0
2014-02-03 14:35:00,36.77,36.8,36.76,36.79,417900.0,26.5436,26.5652,26.5364,26.558,417900.0
2014-02-03 14:40:00,36.8,36.81,36.75,36.76,325500.0,26.5652,26.5725,26.5291,26.5364,325500.0
2014-02-03 14:45:00,36.76,36.81,36.75,36.78,160600.0,26.5364,26.5725,26.5291,26.5508,160600.0
2014-02-03 14:50:00,36.78,36.79,36.71,36.72,555800.0,26.5508,26.558,26.5003,26.5075,555800.0
2014-02-03 14:55:00,36.72,36.74,36.7,36.7,237900.0,26.5075,26.5219,26.493,26.493,237900.0
2014-02-03 15:00:00,36.69,36.73,36.68,36.72,514500.0,26.4858,26.5147,26.4786,26.5075,514500.0
2014-02-03 15:05:00,36.72,36.75,36.71,36.73,408500.0,26.5075,26.5291,26.5003,26.5147,408500.0
2014-02-03 15:10:00,36.73,36.78,36.7,36.78,315200.0,26.5147,26.5508,26.493,26.5508,315200.0
2014-02-03 15:15:00,36.78,36.8,36.76,36.77,262200.0,26.5508,26.5652,26.5364,26.5436,262200.0
2014-02-03 15:20:00,36.77,36.79,36.72,36.72,391100.0,26.5436,26.558,26.5075,26.5075,391100.0
2014-02-03 15:25:00,36.72,36.8,36.72,36.8,159000.0,26.5075,26.5652,26.5075,26.5652,159000.0
2014-02-03 15:30:00,36.8,36.83,36.77,36.8,438200.0,26.5652,26.5869,26.5436,26.5652,438200.0
2014-02-03 15:35:00,36.8,36.82,36.78,36.79,265800.0,26.5652,26.5797,26.5508,26.558,265800.0
2014-02-03 15:40:00,36.8,36.8,36.72,36.72,242600.0,26.5652,26.5652,26.5075,26.5075,242600.0
2014-02-03 15:45:00,36.72,36.73,36.67,36.68,273900.0,26.5075,26.5147,26.4714,26.4786,273900.0
2014-02-03 15:50:00,36.69,36.73,36.65,36.72,381900.0,26.4858,26.5147,26.457,26.5075,381900.0
2014-02-03 15:55:00,36.73,36.74,36.67,36.7,1418800.0,26.5147,26.5219,26.4714,26.493,1418800.0
2014-02-04 09:30:00,37.29,37.34,37.27,37.33,778000.0,26.919,26.9551,26.9045,26.9478,778000.0
2014-02-04 09:35:00,37.33,37.34,37.26,37.28,563300.0,26.9478,26.9551,26.8973,26.9117,563300.0
2014-02-04 09:40:00,37.28,37.32,37.24,37.24,731000.0,26.9117,26.9406,26.8829,26.8829,731000.0
2014-02-04 09:45:00,37.24,37.3,37.23,37.3,507700.0,26.8829,26.9262,26.8756,26.9262,507700.0
2014-02-04 09:50:00,37.3,37.41,37.28,37.41,583900.0,26.9262,27.0056,26.9117,27.0056,583900.0
2014-02-04 09:55:00,37.41,37.5,37.4,37.47,354600.0,27.0056,27.0706,26.9984,27.0489,354600.0
2014-02-04 10:00:00,37.46,37.52,37.46,37.48,659200.0,27.0417,27.085,27.0417,27.0561,659200.0
2014-02-04 10:05:00,37.48,37.55,37.46,37.52,499600.0,27.0561,27.1066,27.0417,27.085,499600.0
2014-02-04 10:10:00,37.52,37.55,37.5,37.52,292200.0,27.085,27.1066,27.0706,27.085,292200.0
2014-02-04 10:15:00,37.52,37.54,37.45,37.48,441200.0,27.085,27.0994,27.0345,27.0561,441200.0
2014-02-04 10:20:00,37.47,37.5,37.43,37.45,310000.0,27.0489,27.0706,27.02,27.0345,310000.0
2014-02-04 10:25:00,37.45,37.49,37.43,37.49,272000.0,27.0345,27.0633,27.02,27.0633,272000.0
2014-02-04 10:30:00,37.49,37.55,37.49,37.55,361100.0,27.0633,27.1066,27.0633,27.1066,361100.0
2014-02-04 10:35:00,37.54,37.56,37.5,37.52,252000.0,27.0994,27.1139,27.0706,27.085,252000.0
2014-02-04 10:40:00,37.53,37.54,37.49,37.5,326400.0,27.0922,27.0994,27.0633,27.0706,326400.0
2014-02-04 10:45:00,37.5,37.52,37.47,37.5,240900.0,27.0706,27.085,27.0489,27.0706,240900.0
2014-02-04 10:50:00,37.5,37.5,37.46,37.48,257200.0,27.0706,27.0706,27.0417,27.0561,257200.0
2014-02-04 10:55:00,37.48,37.52,37.46,37.48,178900.0,27.0561,27.085,27.0417,27.0561,178900.0
2014-02-04 11:00:00,37.47,37.6,37.45,37.55,330100.0,27.0489,27.1427,27.0345,27.1066,330100.0
2014-02-04 11:05:00,37.55,37.55,37.52,37.55,241700.0,27.1066,27.1066,27.085,27.1066,241700.0
2014-02-04 11:10:00,37.55,37.59,37.55,37.58,169100.0,27.1066,27.1355,27.1066,27.1283,169100.0
2014-02-04 11:15:00,37.58,37.58,37.53,37.54,490400.0,27.1283,27.1283,27.0922,27.0994,490400.0
2014-02-04 11:20:00,37.53,37.54,37.51,37.53,159800.0,27.0922,27.0994,27.0778,27.0922,159800.0
2014-02-04 11:25:00,37.53,37.56,37.51,37.52,99100.0,27.0922,27.1139,27.0778,27.085,99100.0
2014-02-04 11:30:00,37.52,37.52,37.49,37.5,156800.0,27.085,27.085,27.0633,27.0706,156800.0
2014-02-04 11:35:00,37.51,37.54,37.51,37.53,126100.0,27.0778,27.0994,27.0778,27.0922,126100.0
2014-02-04 11:40:00,37.53,37.54,37.5,37.54,120900.0,27.0922,27.0994,27.0706,27.0994,120900.0
2014-02-04 11:45:00,37.54,37.55,37.52,37.55,170400.0,27.0994,27.1066,27.085,27.1066,170400.0
2014-02-04 11:50:00,37.54,37.54,37.51,37.53,71500.0,27.0994,27.0994,27.0778,27.0922,71500.0
2014-02-04 11:55:00,37.52,37.57,37.52,37.57,288700.0,27.085,27.1211,27.085,27.1211,288700.0
2014-02-04 12:00:00,37.57,37.59,37.56,37.56,85300.0,27.1211,27.1355,27.1139,27.1139,85300.0
2014-02-04 12:05:00,37.57,37.58,37.52,37.52,115800.0,27.1211,27.1283,27.085,27.085,115800.0
2014-02-04 12:10:00,37.52,37.57,37.52,37.57,87300.0,27.085,27.1211,27.085,27.1211,87300.0
2014-02-04 12:15:00,37.57,37.6,37.57,37.57,126100.0,27.1211,27.1427,27.1211,27.1211,126100.0
2014-02-04 12:20:00,37.56,37.6,37.55,37.6,79900.0,27.1139,27.1427,27.1066,27.1427,79900.0
2014-02-04 12:25:00,37.61,37.63,37.56,37.56,182800.0,27.15,27.1644,27.1139,27.1139,182800.0
2014-02-04 12:30:00,37.57,37.64,37.56,37.64,112300.0,27.1211,27.1716,27.1139,27.1716,112300.0
2014-02-04 12:35:00,37.64,37.65,37.58,37.59,101800.0,27.1716,27.1788,27.1283,27.1355,101800.0
2014-02-04 12:40:00,37.58,37.61,37.58,37.61,67700.0,27.1283,27.15,27.1283,27.15,67700.0
2014-02-04 12:45:00,37.61,37.63,37.58,37.59,71000.0,27.15,27.1644,27.1283,27.1355,71000.0
2014-02-04 12:50:00,37.6,37.63,37.58,37.62,140800.0,27.1427,27.1644,27.1283,27.1572,140800.0
2014-02-04 12:55:00,37.63,37.65,37.61,37.64,99900.0,27.1644,27.1788,27.15,27.1716,99900.0
2014-02-04 13:00:00,37.65,37.67,37.64,37.66,97200.0,27.1788,27.1933,27.1716,27.1861,97200.0
2014-02-04 13:05:00,37.66,37.71,37.66,37.7,299000.0,27.1861,27.2221,27.1861,27.2149,299000.0
2014-02-04 13:10:00,37.7,37.71,37.6,37.6,228000.0,27.2149,27.2221,27.1427,27.1427,228000.0
2014-02-04 13:15:00,37.6,37.67,37.6,37.66,119900.0,27.1427,27.1933,27.1427,27.1861,119900.0
2014-02-04 13:20:00,37.66,37.67,37.65,37.65,49100.0,27.1861,27.1933,27.1788,27.1788,49100.0
2014-02-04 13:25:00,37.65,37.67,37.64,37.65,136600.0,27.1788,27.1933,27.1716,27.1788,136600.0
2014-02-04 13:30:00,37.65,37.65,37.62,37.63,174700.0,27.1788,27.1788,27.1572,27.1644,174700.0
2014-02-04 13:35:00,37.63,37.64,37.59,37.63,337900.0,27.1644,27.1716,27.1355,27.1644,337900.0
2014-02-04 13:40:00,37.62,37.64,37.6,37.64,183100.0,27.1572,27.1716,27.1427,27.1716,183100.0
2014-02-04 13:45:00,37.63,37.64,37.61,37.62,113500.0,27.1644,27.1716,27.15,27.1572,113500.0
2014-02-04 13:50:00,37.62,37.63,37.55,37.58,269000.0,27.1572,27.1644,27.1066,27.1283,269000.0
2014-02-04 13:55:00,37.57,37.59,37.54,37.55,178900.0,27.1211,27.1355,27.0994,27.1066,178900.0
2014-02-04 14:00:00,37.55,37.56,37.48,37.53,455800.0,27.1066,27.1139,27.0561,27.0922,455800.0
2014-02-04 14:05:00,37.53,37.56,37.5,37.55,208800.0,27.0922,27.1139,27.0706,27.1066,208800.0
2014-02-04 14:10:00,37.55,37.62,37.52,37.62,276300.0,27.1066,27.1572,27.085,27.1572,276300.0
2014-02-04 14:15:00,37.62,37.62,37.54,37.55,181100.0,27.1572,27.1572,27.0994,27.1066,181100.0
2014-02-04 14:20:00,37.55,37.64,37.54,37.59,261800.0,27.1066,27.1716,27.0994,27.1355,261800.0
2014-02-04 14:25:00,37.6,37.62,37.58,37.59,214700.0,27.1427,27.1572,27.1283,27.1355,214700.0
2014-02-04 14:30:00,37.59,37.6,37.56,37.56,211700.0,27.1355,27.1427,27.1139,27.1139,211700.0
2014-02-04 14:35:00,37.57,37.58,37.54,37.56,161900.0,27.1211,27.1283,27.0994,27.1139,161900.0
2014-02-04 14:40:00,37.56,37.64,37.56,37.58,503800.0,27.1139,27.1716,27.1139,27.1283,503800.0
2014-02-04 14:45:00,37.57,37.61,37.56,37.58,258400.0,27.1211,27.15,27.1139,27.1283,258400.0
2014-02-04 14:50:00,37.58,37.65,37.57,37.65,358200.0,27.1283,27.1788,27.1211,27.1788,358200.0
2014-02-04 14:55:00,37.65,37.65,37.59,37.62,185600.0,27.1788,27.1788,27.1355,27.1572,185600.0
2014-02-04 15:00:00,37.61,37.64,37.6,37.61,163800.0,27.15,27.1716,27.1427,27.15,163800.0
2014-02-04 15:05:00,37.61,37.63,37.6,37.63,157000.0,27.15,27.1644,27.1427,27.1644,157000.0
2014-02-04 15:10:00,37.63,37.64,37.59,37.63,255300.0,27.1644,27.1716,27.1355,27.1644,255300.0
2014-02-04 15:15:00,37.63,37.63,37.6,37.63,124600.0,27.1644,27.1644,27.1427,27.1644,124600.0
2014-02-04 15:20:00,37.63,37.64,37.59,37.6,224100.0,27.1644,27.1716,27.1355,27.1427,224100.0
2014-02-04 15:25:00,37.6,37.61,37.5,37.52,287700.0,27.1427,27.15,27.0706,27.085,287700.0
2014-02-04 15:30:00,37.52,37.61,37.49,37.59,393200.0,27.085,27.15,27.0633,27.1355,393200.0
2014-02-04 15:35:00,37.59,37.6,37.54,37.58,230100.0,27.1355,27.1427,27.0994,27.1283,230100.0
2014-02-04 15:40:00,37.58,37.61,37.55,37.57,191600.0,27.1283,27.15,27.1066,27.1211,191600.0
2014-02-04 15:45:00,37.57,37.62,37.55,37.55,230000.0,27.1211,27.1572,27.1066,27.1066,230000.0
2014-02-04 15:50:00,37.55,37.57,37.53,37.55,956000.0,27.1066,27.1211,27.0922,27.1066,956000.0
2014-02-04 15:55:00,37.55,37.56,37.51,37.51,755200.0,27.1066,27.1139,27.0778,27.0778,755200.0
2014-02-05 09:30:00,37.4,37.49,37.38,37.39,636100.0,26.9984,27.0633,26.9839,26.9911,636100.0
2014-02-05 09:35:00,37.39,37.44,37.37,37.37,399200.0,26.9911,27.0272,26.9767,26.9767,399200.0
2014-02-05 09:40:00,37.37,37.39,37.28,37.31,293900.0,26.9767,26.9911,26.9117,26.9334,293900.0
2014-02-05 09:45:00,37.3,37.31,37.2,37.2,363500.0,26.9262,26.9334,26.854,26.854,363500.0
2014-02-05 09:50:00,37.21,37.35,37.2,37.3,634900.0,26.8612,26.9623,26.854,26.9262,634900.0
2014-02-05 09:55:00,37.3,37.35,37.22,37.35,625200.0,26.9262,26.9623,26.8684,26.9623,625200.0
2014-02-05 10:00:00,37.33,37.48,37.32,37.4,542900.0,26.9478,27.0561,26.9406,26.9984,542900.0
2014-02-05 10:05:00,37.39,37.4,37.27,37.27,691100.0,26.9911,26.9984,26.9045,26.9045,691100.0
2014-02-05 10:10:00,37.27,37.33,37.22,37.26,604000.0,26.9045,26.9478,26.8684,26.8973,604000.0
2014-02-05 10:15:00,37.27,37.3,37.19,37.23,240000.0,26.9045,26.9262,26.8468,26.8756,240000.0
2014-02-05 10:20:00,37.23,37.24,37.16,37.16,283900.0,26.8756,26.8829,26.8251,26.8251,283900.0
2014-02-05 10:25:00,37.16,37.23,37.16,37.16,332500.0,26.8251,26.8756,26.8251,26.8251,332500.0
2014-02-05 10:30:00,37.16,37.29,37.13,37.27,317500.0,26.8251,26.919,26.8035,26.9045,317500.0
2014-02-05 10:35:00,37.27,37.29,37.25,37.25,152000.0,26.9045,26.919,26.8901,26.8901,152000.0
2014-02-05 10:40:00,37.25,37.3,37.25,37.26,252600.0,26.8901,26.9262,26.8901,26.8973,252600.0
2014-02-05 10:45:00,37.27,37.29,37.19,37.24,132600.0,26.9045,26.919,26.8468,26.8829,132600.0
2014-02-05 10:50:00,37.23,37.26,37.21,37.23,136100.0,26.8756,26.8973,26.8612,26.8756,136100.0
2014-02-05 10:55:00,37.22,37.28,37.22,37.24,134900.0,26.8684,26.9117,26.8684,26.8829,134900.0
2014-02-05 11:00:00,37.24,37.24,37.18,37.18,105300.0,26.8829,26.8829,26.8396,26.8396,105300.0
2014-02-05 11:05:00,37.18,37.21,37.15,37.19,211000.0,26.8396,26.8612,26.8179,26.8468,211000.0
2014-02-05 11:10:00,37.19,37.27,37.19,37.25,107400.0,26.8468,26.9045,26.8468,26.8901,107400.0
2014-02-05 11:15:00,37.25,37.3,37.24,37.24,276400.0,26.8901,26.9262,26.8829,26.8829,276400.0
2014-02-05 11:20:00,37.24,37.28,37.23,37.27,68300.0,26.8829,26.9117,26.8756,26.9045,68300.0
2014-02-05 11:25:00,37.27,37.37,37.27,37.34,338600.0,26.9045,26.9767,26.9045,26.9551,338600.0
2014-02-05 11:30:00,37.34,37.39,37.34,37.37,182900.0,26.9551,26.9911,26.9551,26.9767,182900.0
2014-02-05 11:35:00,37.37,37.41,37.34,37.36,189700.0,26.9767,27.0056,26.9551,26.9695,189700.0
2014-02-05 11:40:00,37.35,37.4,37.35,37.39,122800.0,26.9623,26.9984,26.9623,26.9911,122800.0
2014-02-05 11:45:00,37.39,37.44,37.39,37.41,162100.0,26.9911,27.0272,26.9911,27.0056,162100.0
2014-02-05 11:50:00,37.41,37.46,37.4,37.43,104100.0,27.0056,27.0417,26.9984,27.02,104100.0
2014-02-05 11:55:00,37.43,37.48,37.39,37.45,348100.0,27.02,27.0561,26.9911,27.0345,348100.0
2014-02-05 12:00:00,37.45,37.49,37.44,37.45,428400.0,27.0345,27.0633,27.0272,27.0345,428400.0
2014-02-05 12:05:00,37.46,37.47,37.44,37.47,68700.0,27.0417,27.0489,27.0272,27.0489,68700.0
2014-02-05 12:10:00,37.46,37.46,37.39,37.41,60100.0,27.0417,27.0417,26.9911,27.0056,60100.0
2014-02-05 12:15:00,37.4,37.43,37.36,37.43,117800.0,26.9984,27.02,26.9695,27.02,117800.0
2014-02-05 12:20:00,37.43,37.47,37.42,37.46,92900.0,27.02,27.0489,27.0128,27.0417,92900.0
2014-02-05 12:25:00,37.45,37.46,37.38,37.38,73900.0,27.0345,27.0417,26.9839,26.9839,73900.0
2014-02-05 12:30:00,37.38,37.43,37.38,37.41,64300.0,26.9839,27.02,26.9839,27.0056,64300.0
2014-02-05 12:35:00,37.41,37.41,37.36,37.37,42400.0,27.0056,27.0056,26.9695,26.9767,42400.0
2014-02-05 12:40:00,37.36,37.39,37.36,37.39,130600.0,26.9695,26.9911,26.9695,26.9911,130600.0
2014-02-05 12:45:00,37.38,37.38,37.36,37.38,76200.0,26.9839,26.9839,26.9695,26.9839,76200.0
2014-02-05 12:50:00,37.38,37.39,37.37,37.38,47200.0,26.9839,26.9911,26.9767,26.9839,47200.0
2014-02-05 12:55:00,37.37,37.42,37.37,37.39,89700.0,26.9767,27.0128,26.9767,26.9911,89700.0
2014-02-05 13:00:00,37.39,37.5,37.39,37.5,228700.0,26.9911,27.0706,26.9911,27.0706,228700.0
2014-02-05 13:05:00,37.5,37.58,37.49,37.58,97600.0,27.0706,27.1283,27.0633,27.1283,97600.0
2014-02-05 13:10:00,37.59,37.59,37.55,37.59,51200.0,27.1355,27.1355,27.1066,27.1355,51200.0
2014-02-05 13:15:00,37.59,37.6,37.58,37.59,51700.0,27.1355,27.1427,27.1283,27.1355,51700.0
2014-02-05 13:20:00,37.59,37.59,37.56,37.56,49300.0,27.1355,27.1355,27.1139,27.1139,49300.0
2014-02-05 13:25:00,37.56,37.58,37.52,37.55,67400.0,27.1139,27.1283,27.085,27.1066,67400.0
2014-02-05 13:30:00,37.56,37.56,37.54,37.56,86100.0,27.1139,27.1139,27.0994,27.1139,86100.0
2014-02-05 13:35:00,37.56,37.58,37.56,37.58,37400.0,27.1139,27.1283,27.1139,27.1283,37400.0
2014-02-05 13:40:00,37.58,37.61,37.57,37.57,73200.0,27.1283,27.15,27.1211,27.1211,73200.0
2014-02-05 13:45:00,37.57,37.58,37.55,37.57,70700.0,27.1211,27.1283,27.1066,27.1211,70700.0
2014-02-05 13:50:00,37.57,37.59,37.57,37.58,65100.0,27.1211,27.1355,27.1211,27.1283,65100.0
2014-02-05 13:55:00,37.58,37.62,37.58,37.59,62900.0,27.1283,27.1572,27.1283,27.1355,62900.0
2014-02-05 14:00:00,37.59,37.63,37.58,37.61,56700.0,27.1355,27.1644,27.1283,27.15,56700.0
2014-02-05 14:05:00,37.61,37.62,37.57,37.6,62200.0,27.15,27.1572,27.1211,27.1427,62200.0
2014-02-05 14:10:00,37.59,37.6,37.55,37.57,58100.0,27.1355,27.1427,27.1066,27.1211,58100.0
2014-02-05 14:15:00,37.57,37.59,37.55,37.55,87700.0,27.1211,27.1355,27.1066,27.1066,87700.0
2014-02-05 14:20:00,37.55,37.59,37.55,37.58,107100.0,27.1066,27.1355,27.1066,27.1283,107100.0
2014-02-05 14:25:00,37.59,37.6,37.55,37.58,241900.0,27.1355,27.1427,27.1066,27.1283,241900.0
2014-02-05 14:30:00,37.57,37.59,37.55,37.57,360700.0,27.1211,27.1355,27.1066,27.1211,360700.0
2014-02-05 14:35:00,37.57,37.57,37.48,37.51,289400.0,27.1211,27.1211,27.0561,27.0778,289400.0
2014-02-05 14:40:00,37.51,37.51,37.48,37.5,157900.0,27.0778,27.0778,27.0561,27.0706,157900.0
2014-02-05 14:45:00,37.49,37.51,37.47,37.48,104700.0,27.0633,27.0778,27.0489,27.0561,104700.0
2014-02-05 14:50:00,37.49,37.53,37.47,37.48,118500.0,27.0633,27.0922,27.0489,27.0561,118500.0
2014-02-05 14:55:00,37.48,37.49,37.42,37.45,206000.0,27.0561,27.0633,27.0128,27.0345,206000.0
2014-02-05 15:00:00,37.46,37.49,37.42,37.43,171100.0,27.0417,27.0633,27.0128,27.02,171100.0
2014-02-05 15:05:00,37.43,37.48,37.42,37.48,107300.0,27.02,27.0561,27.0128,27.0561,107300.0
2014-02-05 15:10:00,37.47,37.53,37.47,37.48,191600.0,27.0489,27.0922,27.0489,27.0561,191600.0
2014-02-05 15:15:00,37.49,37.5,37.46,37.49,115800.0,27.0633,27.0706,27.0417,27.0633,115800.0
2014-02-05 15:20:00,37.49,37.5,37.44,37.46,169400.0,27.0633,27.0706,27.0272,27.0417,169400.0
2014-02-05 15:25:00,37.47,37.51,37.46,37.51,133900.0,27.0489,27.0778,27.0417,27.0778,133900.0
2014-02-05 15:30:00,37.51,37.51,37.43,37.48,251900.0,27.0778,27.0778,27.02,27.0561,251900.0
2014-02-05 15:35:00,37.48,37.48,37.4,37.42,976800.0,27.0561,27.0561,26.9984,27.0128,976800.0
2014-02-05 15:40:00,37.43,37.47,37.4,37.45,343800.0,27.02,27.0489,26.9984,27.0345,343800.0
2014-02-05 15:45:00,37.46,37.51,37.45,37.49,309600.0,27.0417,27.0778,27.0345,27.0633,309600.0
2014-02-05 15:50:00,37.49,37.49,37.42,37.42,214200.0,27.0633,27.0633,27.0128,27.0128,214200.0
2014-02-05 15:55:00,37.42,37.45,37.38,37.38,422900.0,27.0128,27.0345,26.9839,26.9839,422900.0
2014-02-06 09:30:00,37.65,37.75,37.59,37.75,581600.0,27.1788,27.251,27.1355,27.251,581600.0
2014-02-06 09:35:00,37.75,37.83,37.75,37.82,708200.0,27.251,27.3088,27.251,27.3016,708200.0
2014-02-06 09:40:00,37.82,37.9,37.82,37.87,854200.0,27.3016,27.3593,27.3016,27.3376,854200.0
2014-02-06 09:45:00,37.87,37.95,37.86,37.95,371400.0,27.3376,27.3954,27.3304,27.3954,371400.0
2014-02-06 09:50:00,37.95,38.0,37.94,38.0,214200.0,27.3954,27.4315,27.3882,27.4315,214200.0
2014-02-06 09:55:00,38.0,38.04,37.99,38.01,456300.0,27.4315,27.4604,27.4243,27.4387,456300.0
2014-02-06 10:00:00,38.0,38.02,37.98,37.99,336700.0,27.4315,27.4459,27.4171,27.4243,336700.0
2014-02-06 10:05:00,38.0,38.03,37.93,37.96,3881000.0,27.4315,27.4532,27.381,27.4026,3881000.0
2014-02-06 10:10:00,37.97,37.97,37.91,37.93,536200.0,27.4098,27.4098,27.3665,27.381,536200.0
2014-02-06 10:15:00,37.93,38.0,37.93,37.98,272800.0,27.381,27.4315,27.381,27.4171,272800.0
2014-02-06 10:20:00,37.98,37.98,37.95,37.97,294100.0,27.4171,27.4171,27.3954,27.4098,294100.0
2014-02-06 10:25:00,37.98,38.01,37.98,37.98,499100.0,27.4171,27.4387,27.4171,27.4171,499100.0
2014-02-06 10:30:00,37.98,38.06,37.98,38.03,513600.0,27.4171,27.4748,27.4171,27.4532,513600.0
2014-02-06 10:35:00,38.03,38.05,38.0,38.05,296700.0,27.4532,27.4676,27.4315,27.4676,296700.0
2014-02-06 10:40:00,38.06,38.1,38.05,38.08,344200.0,27.4748,27.5037,27.4676,27.4892,344200.0
2014-02-06 10:45:00,38.09,38.13,38.09,38.12,278000.0,27.4965,27.5253,27.4965,27.5181,278000.0
2014-02-06 10:50:00,38.11,38.13,38.05,38.07,258800.0,27.5109,27.5253,27.4676,27.482,258800.0
2014-02-06 10:55:00,38.07,38.09,38.04,38.08,341000.0,27.482,27.4965,27.4604,27.4892,341000.0
2014-02-06 11:00:00,38.08,38.09,38.05,38.07,218500.0,27.4892,27.4965,27.4676,27.482,218500.0
2014-02-06 11:05:00,38.06,38.12,38.06,38.09,223200.0,27.4748,27.5181,27.4748,27.4965,223200.0
2014-02-06 11:10:00,38.08,38.13,38.08,38.11,219300.0,27.4892,27.5253,27.4892,27.5109,219300.0
2014-02-06 11:15:00,38.11,38.13,38.08,38.08,190500.0,27.5109,27.5253,27.4892,27.4892,190500.0
2014-02-06 11:20:00,38.08,38.09,38.06,38.07,414800.0,27.4892,27.4965,27.4748,27.482,414800.0
2014-02-06 11:25:00,38.07,38.09,38.06,38.06,365100.0,27.482,27.4965,27.4748,27.4748,365100.0
2014-02-06 11:30:00,38.07,38.09,38.06,38.07,135100.0,27.482,27.4965,27.4748,27.482,135100.0
2014-02-06 11:35:00,38.07,38.09,38.06,38.07,111000.0,27.482,27.4965,27.4748,27.482,111000.0
2014-02-06 11:40:00,38.07,38.1,38.06,38.07,249900.0,27.482,27.5037,27.4748,27.482,249900.0
2014-02-06 11:45:00,38.07,38.08,38.06,38.08,109900.0,27.482,27.4892,27.4748,27.4892,109900.0
2014-02-06 11:50:00,38.07,38.1,38.05,38.05,182000.0,27.482,27.5037,27.4676,27.4676,182000.0
2014-02-06 11:55:00,38.05,38.06,38.03,38.05,117500.0,27.4676,27.4748,27.4532,27.4676,117500.0
2014-02-06 12:00:00,38.05,38.1,38.05,38.08,202300.0,27.4676,27.5037,27.4676,27.4892,202300.0
2014-02-06 12:05:00,38.08,38.09,38.07,38.09,209700.0,27.4892,27.4965,27.482,27.4965,209700.0
2014-02-06 12:10:00,38.09,38.1,38.05,38.05,634600.0,27.4965,27.5037,27.4676,27.4676,634600.0
2014-02-06 12:15:00,38.05,38.08,38.05,38.06,176000.0,27.4676,27.4892,27.4676,27.4748,176000.0
2014-02-06 12:20:00,38.06,38.07,38.04,38.05,110900.0,27.4748,27.482,27.4604,27.4676,110900.0
2014-02-06 12:25:00,38.04,38.05,38.03,38.03,88500.0,27.4604,27.4676,27.4532,27.4532,88500.0
2014-02-06 12:30:00,38.04,38.05,38.03,38.05,165700.0,27.4604,27.4676,27.4532,27.4676,165700.0
2014-02-06 12:35:00,38.05,38.05,38.01,38.02,303300.0,27.4676,27.4676,27.4387,27.4459,303300.0
2014-02-06 12:40:00,38.03,38.06,38.02,38.05,128800.0,27.4532,27.4748,27.4459,27.4676,128800.0
2014-02-06 12:45:00,38.05,38.07,38.01,38.01,262900.0,27.4676,27.482,27.4387,27.4387,262900.0
2014-02-06 12:50:00,38.01,38.02,38.0,38.0,188600.0,27.4387,27.4459,27.4315,27.4315,188600.0
2014-02-06 12:55:00,38.0,38.01,37.99,37.99,162100.0,27.4315,27.4387,27.4243,27.4243,162100.0
2014-02-06 13:00:00,38.0,38.02,37.98,38.01,199100.0,27.4315,27.4459,27.4171,27.4387,199100.0
2014-02-06 13:05:00,38.02,38.02,38.0,38.02,163800.0,27.4459,27.4459,27.4315,27.4459,163800.0
2014-02-06 13:10:00,38.03,38.03,38.01,38.02,65500.0,27.4532,27.4532,27.4387,27.4459,65500.0
2014-02-06 13:15:00,38.02,38.02,37.98,37.99,142900.0,27.4459,27.4459,27.4171,27.4243,142900.0
2014-02-06 13:20:00,38.0,38.0,37.97,37.98,63300.0,27.4315,27.4315,27.4098,27.4171,63300.0
2014-02-06 13:25:00,37.98,37.99,37.97,37.98,130600.0,27.4171,27.4243,27.4098,27.4171,130600.0
2014-02-06 13:30:00,37.98,38.05,37.98,38.04,242100.0,27.4171,27.4676,27.4171,27.4604,242100.0
2014-02-06 13:35:00,38.05,38.05,38.02,38.04,230600.0,27.4676,27.4676,27.4459,27.4604,230600.0
2014-02-06 13:40:00,38.04,38.06,38.03,38.05,132700.0,27.4604,27.4748,27.4532,27.4676,132700.0
2014-02-06 13:45:00,38.05,38.11,38.05,38.09,327400.0,27.4676,27.5109,27.4676,27.4965,327400.0
2014-02-06 13:50:00,38.09,38.1,38.06,38.07,382500.0,27.4965,27.5037,27.4748,27.482,382500.0
2014-02-06 13:55:00,38.07,38.07,38.04,38.04,204200.0,27.482,27.482,27.4604,27.4604,204200.0
2014-02-06 14:00:00,38.05,38.09,38.04,38.09,125600.0,27.4676,27.4965,27.4604,27.4965,125600.0
2014-02-06 14:05:00,38.09,38.09,38.06,38.08,149800.0,27.4965,27.4965,27.4748,27.4892,149800.0
2014-02-06 14:10:00,38.08,38.1,38.08,38.1,102100.0,27.4892,27.5037,27.4892,27.5037,102100.0
2014-02-06 14:15:00,38.09,38.15,38.09,38.12,266800.0,27.4965,27.5398,27.4965,27.5181,266800.0
2014-02-06 14:20:00,38.12,38.16,38.12,38.14,299500.0,27.5181,27.547,27.5181,27.5326,299500.0
2014-02-06 14:25:00,38.15,38.15,38.11,38.13,217400.0,27.5398,27.5398,27.5109,27.5253,217400.0
2014-02-06 14:30:00,38.13,38.15,38.12,38.12,135900.0,27.5253,27.5398,27.5181,27.5181,135900.0
2014-02-06 14:35:00,38.12,38.12,38.09,38.11,176000.0,27.5181,27.5181,27.4965,27.5109,176000.0
2014-02-06 14:40:00,38.11,38.12,38.09,38.09,88300.0,27.5109,27.5181,27.4965,27.4965,88300.0
2014-02-06 14:45:00,38.09,38.1,38.05,38.07,188900.0,27.4965,27.5037,27.4676,27.482,188900.0
2014-02-06 14:50:00,38.07,38.08,38.06,38.07,131800.0,27.482,27.4892,27.4748,27.482,131800.0
2014-02-06 14:55:00,38.07,38.09,38.05,38.09,106200.0,27.482,27.4965,27.4676,27.4965,106200.0
2014-02-06 15:00:00,38.09,38.09,38.06,38.08,169300.0,27.4965,27.4965,27.4748,27.4892,169300.0
2014-02-06 15:05:00,38.07,38.09,38.05,38.09,146700.0,27.482,27.4965,27.4676,27.4965,146700.0
2014-02-06 15:10:00,38.09,38.09,38.06,38.09,172400.0,27.4965,27.4965,27.4748,27.4965,172400.0
2014-02-06 15:15:00,38.09,38.09,38.06,38.08,264900.0,27.4965,27.4965,27.4748,27.4892,264900.0
2014-02-06 15:20:00,38.07,38.08,38.04,38.04,225100.0,27.482,27.4892,27.4604,27.4604,225100.0
2014-02-06 15:25:00,38.04,38.06,38.04,38.05,160500.0,27.4604,27.4748,27.4604,27.4676,160500.0
2014-02-06 15:30:00,38.05,38.07,38.03,38.03,184400.0,27.4676,27.482,27.4532,27.4532,184400.0
2014-02-06 15:35:00,38.03,38.08,38.02,38.08,296900.0,27.4532,27.4892,27.4459,27.4892,296900.0
2014-02-06 15:40:00,38.08,38.09,38.07,38.07,267800.0,27.4892,27.4965,27.482,27.482,267800.0
2014-02-06 15:45:00,38.08,38.1,38.03,38.03,214100.0,27.4892,27.5037,27.4532,27.4532,214100.0
2014-02-06 15:50:00,38.04,38.08,38.03,38.04,330600.0,27.4604,27.4892,27.4532,27.4604,330600.0
2014-02-06 15:55:00,38.04,38.12,38.03,38.12,1178700.0,27.4604,27.5181,27.4532,27.5181,1178700.0
2014-02-07 09:30:00,38.39,38.46,38.33,38.45,1257000.0,27.713,27.7636,27.6697,27.7563,1257000.0
2014-02-07 09:35:00,38.45,38.49,38.4,38.41,707500.0,27.7563,27.7852,27.7202,27.7275,707500.0
2014-02-07 09:40:00,38.41,38.51,38.41,38.47,604100.0,27.7275,27.7997,27.7275,27.7708,604100.0
2014-02-07 09:45:00,38.48,38.49,38.45,38.48,197700.0,27.778,27.7852,27.7563,27.778,197700.0
2014-02-07 09:50:00,38.48,38.49,38.35,38.36,279600.0,27.778,27.7852,27.6842,27.6914,279600.0
2014-02-07 09:55:00,38.37,38.43,38.36,38.41,297100.0,27.6986,27.7419,27.6914,27.7275,297100.0
2014-02-07 10:00:00,38.41,38.44,38.39,38.39,306400.0,27.7275,27.7491,27.713,27.713,306400.0
2014-02-07 10:05:00,38.39,38.39,38.27,38.31,709700.0,27.713,27.713,27.6264,27.6553,709700.0
2014-02-07 10:10:00,38.31,38.32,38.19,38.2,491100.0,27.6553,27.6625,27.5687,27.5759,491100.0
2014-02-07 10:15:00,38.19,38.2,38.14,38.15,202800.0,27.5687,27.5759,27.5326,27.5398,202800.0
2014-02-07 10:20:00,38.15,38.27,38.12,38.2,479000.0,27.5398,27.6264,27.5181,27.5759,479000.0
2014-02-07 10:25:00,38.2,38.21,38.11,38.12,366100.0,27.5759,27.5831,27.5109,27.5181,366100.0
2014-02-07 10:30:00,38.13,38.19,38.11,38.14,333500.0,27.5253,27.5687,27.5109,27.5326,333500.0
2014-02-07 10:35:00,38.14,38.18,38.14,38.18,153000.0,27.5326,27.5614,27.5326,27.5614,153000.0
2014-02-07 10:40:00,38.17,38.18,38.12,38.12,128400.0,27.5542,27.5614,27.5181,27.5181,128400.0
2014-02-07 10:45:00,38.12,38.2,38.12,38.19,200900.0,27.5181,27.5759,27.5181,27.5687,200900.0
2014-02-07 10:50:00,38.18,38.21,38.16,38.2,175900.0,27.5614,27.5831,27.547,27.5759,175900.0
2014-02-07 10:55:00,38.2,38.24,38.19,38.21,127500.0,27.5759,27.6047,27.5687,27.5831,127500.0
2014-02-07 11:00:00,38.21,38.22,38.18,38.19,113800.0,27.5831,27.5903,27.5614,27.5687,113800.0
2014-02-07 11:05:00,38.19,38.22,38.18,38.2,88600.0,27.5687,27.5903,27.5614,27.5759,88600.0
2014-02-07 11:10:00,38.2,38.27,38.19,38.27,104600.0,27.5759,27.6264,27.5687,27.6264,104600.0
2014-02-07 11:15:00,38.27,38.29,38.23,38.25,114300.0,27.6264,27.6408,27.5975,27.612,114300.0
2014-02-07 11:20:00,38.25,38.28,38.22,38.23,99900.0,27.612,27.6336,27.5903,27.5975,99900.0
2014-02-07 11:25:00,38.23,38.28,38.23,38.27,116900.0,27.5975,27.6336,27.5975,27.6264,116900.0
2014-02-07 11:30:00,38.27,38.3,38.26,38.27,105700.0,27.6264,27.6481,27.6192,27.6264,105700.0
2014-02-07 11:35:00,38.26,38.3,38.25,38.3,108900.0,27.6192,27.6481,27.612,27.6481,108900.0
2014-02-07 11:40:00,38.3,38.33,38.28,38.32,134300.0,27.6481,27.6697,27.6336,27.6625,134300.0
2014-02-07 11:45:00,38.31,38.37,38.31,38.37,124000.0,27.6553,27.6986,27.6553,27.6986,124000.0
2014-02-07 11:50:00,38.36,38.38,38.36,38.38,128500.0,27.6914,27.7058,27.6914,27.7058,128500.0
2014-02-07 11:55:00,38.38,38.38,38.36,38.38,146100.0,27.7058,27.7058,27.6914,27.7058,146100.0
2014-02-07 12:00:00,38.38,38.39,38.34,38.34,250200.0,27.7058,27.713,27.6769,27.6769,250200.0
2014-02-07 12:05:00,38.35,38.37,38.34,38.34,252200.0,27.6842,27.6986,27.6769,27.6769,252200.0
2014-02-07 12:10:00,38.34,38.36,38.32,38.33,140200.0,27.6769,27.6914,27.6625,27.6697,140200.0
2014-02-07 12:15:00,38.34,38.38,38.33,38.37,130300.0,27.6769,27.7058,27.6697,27.6986,130300.0
2014-02-07 12:20:00,38.38,38.39,38.37,38.37,65900.0,27.7058,27.713,27.6986,27.6986,65900.0
2014-02-07 12:25:00,38.37,38.38,38.34,38.38,129800.0,27.6986,27.7058,27.6769,27.7058,129800.0
2014-02-07 12:30:00,38.38,38.4,38.36,38.36,77400.0,27.7058,27.7202,27.6914,27.6914,77400.0
2014-02-07 12:35:00,38.36,38.37,38.34,38.34,33700.0,27.6914,27.6986,27.6769,27.6769,33700.0
2014-02-07 12:40:00,38.34,38.37,38.33,38.35,50500.0,27.6769,27.6986,27.6697,27.6842,50500.0
2014-02-07 12:45:00,38.35,38.36,38.31,38.31,105900.0,27.6842,27.6914,27.6553,27.6553,105900.0
2014-02-07 12:50:00,38.32,38.36,38.32,38.34,65600.0,27.6625,27.6914,27.6625,27.6769,65600.0
2014-02-07 12:55:00,38.34,38.37,38.34,38.36,78800.0,27.6769,27.6986,27.6769,27.6914,78800.0
2014-02-07 13:00:00,38.36,38.36,38.33,38.34,60200.0,27.6914,27.6914,27.6697,27.6769,60200.0
2014-02-07 13:05:00,38.34,38.36,38.34,38.35,18900.0,27.6769,27.6914,27.6769,27.6842,18900.0
2014-02-07 13:10:00,38.36,38.4,38.35,38.37,157300.0,27.6914,27.7202,27.6842,27.6986,157300.0
2014-02-07 13:15:00,38.38,38.38,38.36,38.36,62900.0,27.7058,27.7058,27.6914,27.6914,62900.0
2014-02-07 13:20:00,38.37,38.38,38.36,38.37,202100.0,27.6986,27.7058,27.6914,27.6986,202100.0
2014-02-07 13:25:00,38.37,38.38,38.35,38.36,142000.0,27.6986,27.7058,27.6842,27.6914,142000.0
2014-02-07 13:30:00,38.36,38.39,38.36,38.39,91000.0,27.6914,27.713,27.6914,27.713,91000.0
2014-02-07 13:35:00,38.38,38.4,38.37,38.37,283000.0,27.7058,27.7202,27.6986,27.6986,283000.0
2014-02-07 13:40:00,38.37,38.41,38.37,38.4,617100.0,27.6986,27.7275,27.6986,27.7202,617100.0
2014-02-07 13:45:00,38.4,38.43,38.4,38.41,96500.0,27.7202,27.7419,27.7202,27.7275,96500.0
2014-02-07 13:50:00,38.41,38.43,38.41,38.41,159500.0,27.7275,27.7419,27.7275,27.7275,159500.0
2014-02-07 13:55:00,38.41,38.45,38.4,38.43,182800.0,27.7275,27.7563,27.7202,27.7419,182800.0
2014-02-07 14:00:00,38.43,38.46,38.43,38.45,119400.0,27.7419,27.7636,27.7419,27.7563,119400.0
2014-02-07 14:05:00,38.44,38.45,38.43,38.43,77800.0,27.7491,27.7563,27.7419,27.7419,77800.0
2014-02-07 14:10:00,38.43,38.44,38.41,38.41,55400.0,27.7419,27.7491,27.7275,27.7275,55400.0
2014-02-07 14:15:00,38.41,38.43,38.41,38.41,104500.0,27.7275,27.7419,27.7275,27.7275,104500.0
2014-02-07 14:20:00,38.42,38.43,38.41,38.42,39800.0,27.7347,27.7419,27.7275,27.7347,39800.0
2014-02-07 14:25:00,38.43,38.44,38.42,38.43,99000.0,27.7419,27.7491,27.7347,27.7419,99000.0
2014-02-07 14:30:00,38.44,38.47,38.44,38.45,325700.0,27.7491,27.7708,27.7491,27.7563,325700.0
2014-02-07 14:35:00,38.45,38.46,38.41,38.42,204700.0,27.7563,27.7636,27.7275,27.7347,204700.0
2014-02-07 14:40:00,38.41,38.45,38.41,38.45,85900.0,27.7275,27.7563,27.7275,27.7563,85900.0
2014-02-07 14:45:00,38.44,38.48,38.44,38.45,102500.0,27.7491,27.778,27.7491,27.7563,102500.0
2014-02-07 14:50:00,38.44,38.45,38.42,38.43,174700.0,27.7491,27.7563,27.7347,27.7419,174700.0
2014-02-07 14:55:00,38.43,38.44,38.41,38.42,136700.0,27.7419,27.7491,27.7275,27.7347,136700.0
2014-02-07 15:00:00,38.41,38.47,38.41,38.46,88000.0,27.7275,27.7708,27.7275,27.7636,88000.0
2014-02-07 15:05:00,38.45,38.46,38.42,38.43,314700.0,27.7563,27.7636,27.7347,27.7419,314700.0
2014-02-07 15:10:00,38.43,38.44,38.4,38.4,121900.0,27.7419,27.7491,27.7202,27.7202,121900.0
2014-02-07 15:15:00,38.41,38.42,38.4,38.41,195700.0,27.7275,27.7347,27.7202,27.7275,195700.0
2014-02-07 15:20:00,38.42,38.42,38.37,38.41,118500.0,27.7347,27.7347,27.6986,27.7275,118500.0
2014-02-07 15:25:00,38.41,38.42,38.37,38.37,232000.0,27.7275,27.7347,27.6986,27.6986,232000.0
2014-02-07 15:30:00,38.38,38.41,38.37,38.37,271100.0,27.7058,27.7275,27.6986,27.6986,271100.0
2014-02-07 15:35:00,38.37,38.39,38.36,38.36,102600.0,27.6986,27.713,27.6914,27.6914,102600.0
2014-02-07 15:40:00,38.36,38.37,38.36,38.36,64800.0,27.6914,27.6986,27.6914,27.6914,64800.0
2014-02-07 15:45:00,38.36,38.38,38.33,38.33,324300.0,27.6914,27.7058,27.6697,27.6697,324300.0
2014-02-07 15:50:00,38.34,38.34,38.28,38.31,277100.0,27.6769,27.6769,27.6336,27.6553,277100.0
2014-02-07 15:55:00,38.3,38.32,38.27,38.29,961900.0,27.6481,27.6625,27.6264,27.6408,961900.0
2014-02-10 09:30:00,38.22,38.22,38.07,38.13,519000.0,27.5903,27.5903,27.482,27.5253,519000.0
2014-02-10 09:35:00,38.13,38.15,38.07,38.09,495600.0,27.5253,27.5398,27.482,27.4965,495600.0
2014-02-10 09:40:00,38.08,38.09,38.02,38.09,311500.0,27.4892,27.4965,27.4459,27.4965,311500.0
2014-02-10 09:45:00,38.1,38.1,38.05,38.06,157600.0,27.5037,27.5037,27.4676,27.4748,157600.0
2014-02-10 09:50:00,38.07,38.08,38.02,38.04,109300.0,27.482,27.4892,27.4459,27.4604,109300.0
2014-02-10 09:55:00,38.03,38.05,38.01,38.02,56300.0,27.4532,27.4676,27.4387,27.4459,56300.0
2014-02-10 10:00:00,38.02,38.03,37.99,37.99,164600.0,27.4459,27.4532,27.4243,27.4243,164600.0
2014-02-10 10:05:00,37.99,38.01,37.97,37.99,147400.0,27.4243,27.4387,27.4098,27.4243,147400.0
2014-02-10 10:10:00,37.99,38.02,37.98,37.99,137700.0,27.4243,27.4459,27.4171,27.4243,137700.0
2014-02-10 10:15:00,38.0,38.0,37.96,37.98,85900.0,27.4315,27.4315,27.4026,27.4171,85900.0
2014-02-10 10:20:00,37.98,38.02,37.98,37.99,242300.0,27.4171,27.4459,27.4171,27.4243,242300.0
2014-02-10 10:25:00,38.0,38.0,37.98,37.98,74500.0,27.4315,27.4315,27.4171,27.4171,74500.0
2014-02-10 10:30:00,37.98,37.99,37.92,37.94,73800.0,27.4171,27.4243,27.3737,27.3882,73800.0
2014-02-10 10:35:00,37.95,37.95,37.9,37.92,86100.0,27.3954,27.3954,27.3593,27.3737,86100.0
2014-02-10 10:40:00,37.92,37.92,37.85,37.85,131800.0,27.3737,27.3737,27.3232,27.3232,131800.0
2014-02-10 10:45:00,37.87,37.87,37.77,37.77,634300.0,27.3376,27.3376,27.2655,27.2655,634300.0
2014-02-10 10:50:00,37.77,37.82,37.75,37.76,269100.0,27.2655,27.3016,27.251,27.2582,269100.0
2014-02-10 10:55:00,37.76,37.82,37.76,37.79,125500.0,27.2582,27.3016,27.2582,27.2799,125500.0
2014-02-10 11:00:00,37.78,37.79,37.74,37.75,92300.0,27.2727,27.2799,27.2438,27.251,92300.0
2014-02-10 11:05:00,37.75,37.77,37.74,37.76,117000.0,27.251,27.2655,27.2438,27.2582,117000.0
2014-02-10 11:10:00,37.76,37.8,37.76,37.79,34500.0,27.2582,27.2871,27.2582,27.2799,34500.0
2014-02-10 11:15:00,37.8,37.84,37.79,37.84,45600.0,27.2871,27.316,27.2799,27.316,45600.0
2014-02-10 11:20:00,37.84,37.89,37.84,37.88,92600.0,27.316,27.3521,27.316,27.3449,92600.0
2014-02-10 11:25:00,37.89,37.91,37.87,37.88,129000.0,27.3521,27.3665,27.3376,27.3449,129000.0
2014-02-10 11:30:00,37.88,37.9,37.87,37.88,98400.0,27.3449,27.3593,27.3376,27.3449,98400.0
2014-02-10 11:35:00,37.89,37.89,37.84,37.84,79300.0,27.3521,27.3521,27.316,27.316,79300.0
2014-02-10 11:40:00,37.85,37.88,37.84,37.86,95100.0,27.3232,27.3449,27.316,27.3304,95100.0
2014-02-10 11:45:00,37.86,37.88,37.86,37.87,47600.0,27.3304,27.3449,27.3304,27.3376,47600.0
2014-02-10 11:50:00,37.88,37.91,37.88,37.9,36100.0,27.3449,27.3665,27.3449,27.3593,36100.0
2014-02-10 11:55:00,37.89,37.9,37.87,37.9,33600.0,27.3521,27.3593,27.3376,27.3593,33600.0
2014-02-10 12:00:00,37.89,37.9,37.88,37.88,24600.0,27.3521,27.3593,27.3449,27.3449,24600.0
2014-02-10 12:05:00,37.88,37.89,37.87,37.88,45000.0,27.3449,27.3521,27.3376,27.3449,45000.0
2014-02-10 12:10:00,37.88,37.88,37.87,37.87,19100.0,27.3449,27.3449,27.3376,27.3376,19100.0
2014-02-10 12:15:00,37.87,37.9,37.86,37.89,64300.0,27.3376,27.3593,27.3304,27.3521,64300.0
2014-02-10 12:20:00,37.89,37.92,37.89,37.91,44300.0,27.3521,27.3737,27.3521,27.3665,44300.0
2014-02-10 12:25:00,37.91,37.91,37.87,37.87,49200.0,27.3665,27.3665,27.3376,27.3376,49200.0
2014-02-10 12:30:00,37.87,37.89,37.86,37.89,42100.0,27.3376,27.3521,27.3304,27.3521,42100.0
2014-02-10 12:35:00,37.89,37.9,37.88,37.88,63800.0,27.3521,27.3593,27.3449,27.3449,63800.0
2014-02-10 12:40:00,37.88,37.9,37.86,37.9,25800.0,27.3449,27.3593,27.3304,27.3593,25800.0
2014-02-10 12:45:00,37.89,37.9,37.86,37.88,53300.0,27.3521,27.3593,27.3304,27.3449,53300.0
2014-02-10 12:50:00,37.88,37.9,37.88,37.89,29500.0,27.3449,27.3593,27.3449,27.3521,29500.0
2014-02-10 12:55:00,37.89,37.9,37.88,37.88,73700.0,27.3521,27.3593,27.3449,27.3449,73700.0
2014-02-10 13:00:00,37.87,37.88,37.86,37.87,23400.0,27.3376,27.3449,27.3304,27.3376,23400.0
2014-02-10 13:05:00,37.87,37.88,37.86,37.88,30900.0,27.3376,27.3449,27.3304,27.3449,30900.0
2014-02-10 13:10:00,37.87,37.88,37.83,37.83,62700.0,27.3376,27.3449,27.3088,27.3088,62700.0
2014-02-10 13:15:00,37.83,37.85,37.82,37.83,78000.0,27.3088,27.3232,27.3016,27.3088,78000.0
2014-02-10 13:20:00,37.83,37.85,37.82,37.85,33500.0,27.3088,27.3232,27.3016,27.3232,33500.0
2014-02-10 13:25:00,37.84,37.85,37.84,37.84,16200.0,27.316,27.3232,27.316,27.316,16200.0
2014-02-10 13:30:00,37.84,37.85,37.81,37.83,183800.0,27.316,27.3232,27.2943,27.3088,183800.0
2014-02-10 13:35:00,37.83,37.84,37.82,37.84,23900.0,27.3088,27.316,27.3016,27.316,23900.0
2014-02-10 13:40:00,37.84,37.85,37.82,37.83,31000.0,27.316,27.3232,27.3016,27.3088,31000.0
2014-02-10 13:45:00,37.82,37.85,37.82,37.84,53100.0,27.3016,27.3232,27.3016,27.316,53100.0
2014-02-10 13:50:00,37.84,37.84,37.8,37.8,57500.0,27.316,27.316,27.2871,27.2871,57500.0
2014-02-10 13:55:00,37.81,37.82,37.8,37.81,49600.0,27.2943,27.3016,27.2871,27.2943,49600.0
2014-02-10 14:00:00,37.82,37.83,37.81,37.82,38000.0,27.3016,27.3088,27.2943,27.3016,38000.0
2014-02-10 14:05:00,37.83,37.85,37.81,37.84,295600.0,27.3088,27.3232,27.2943,27.316,295600.0
2014-02-10 14:10:00,37.84,37.87,37.82,37.86,264500.0,27.316,27.3376,27.3016,27.3304,264500.0
2014-02-10 14:15:00,37.85,37.86,37.83,37.84,64100.0,27.3232,27.3304,27.3088,27.316,64100.0
2014-02-10 14:20:00,37.83,37.86,37.83,37.85,43100.0,27.3088,27.3304,27.3088,27.3232,43100.0
2014-02-10 14:25:00,37.85,37.85,37.82,37.82,106100.0,27.3232,27.3232,27.3016,27.3016,106100.0
2014-02-10 14:30:00,37.82,37.84,37.82,37.82,67400.0,27.3016,27.316,27.3016,27.3016,67400.0
2014-02-10 14:35:00,37.83,37.86,37.81,37.83,156900.0,27.3088,27.3304,27.2943,27.3088,156900.0
2014-02-10 14:40:00,37.83,37.85,37.82,37.82,74900.0,27.3088,27.3232,27.3016,27.3016,74900.0
2014-02-10 14:45:00,37.82,37.84,37.82,37.83,70700.0,27.3016,27.316,27.3016,27.3088,70700.0
2014-02-10 14:50:00,37.84,37.85,37.84,37.85,63900.0,27.316,27.3232,27.316,27.3232,63900.0
2014-02-10 14:55:00,37.85,37.86,37.84,37.84,65700.0,27.3232,27.3304,27.316,27.316,65700.0
2014-02-10 15:00:00,37.85,37.86,37.83,37.83,68900.0,27.3232,27.3304,27.3088,27.3088,68900.0
2014-02-10 15:05:00,37.84,37.84,37.82,37.84,43800.0,27.316,27.316,27.3016,27.316,43800.0
2014-02-10 15:10:00,37.84,37.85,37.82,37.85,48200.0,27.316,27.3232,27.3016,27.3232,48200.0
2014-02-10 15:15:00,37.84,37.84,37.83,37.83,40500.0,27.316,27.316,27.3088,27.3088,40500.0
2014-02-10 15:20:00,37.84,37.85,37.81,37.83,92800.0,27.316,27.3232,27.2943,27.3088,92800.0
2014-02-10 15:25:00,37.83,37.83,37.81,37.82,98900.0,27.3088,27.3088,27.2943,27.3016,98900.0
2014-02-10 15:30:00,37.83,37.85,37.82,37.85,62300.0,27.3088,27.3232,27.3016,27.3232,62300.0
2014-02-10 15:35:00,37.84,37.86,37.84,37.85,75300.0,27.316,27.3304,27.316,27.3232,75300.0
2014-02-10 15:40:00,37.86,37.88,37.84,37.88,146800.0,27.3304,27.3449,27.316,27.3449,146800.0
2014-02-10 15:45:00,37.88,37.88,37.83,37.86,198400.0,27.3449,27.3449,27.3088,27.3304,198400.0
2014-02-10 15:50:00,37.86,37.89,37.86,37.88,173500.0,27.3304,27.3521,27.3304,27.3449,173500.0
2014-02-10 15:55:00,37.88,37.89,37.84,37.88,724500.0,27.3449,27.3521,27.316,27.3449,724500.0
2014-02-11 09:30:00,38.05,38.24,38.05,38.19,795000.0,27.4676,27.6047,27.4676,27.5687,795000.0
2014-02-11 09:35:00,38.19,38.23,38.18,38.22,902700.0,27.5687,27.5975,27.5614,27.5903,902700.0
2014-02-11 09:40:00,38.23,38.27,38.22,38.25,1103300.0,27.5975,27.6264,27.5903,27.612,1103300.0
2014-02-11 09:45:00,38.26,38.29,38.25,38.26,505900.0,27.6192,27.6408,27.612,27.6192,505900.0
2014-02-11 09:50:00,38.26,38.28,38.2,38.23,444500.0,27.6192,27.6336,27.5759,27.5975,444500.0
2014-02-11 09:55:00,38.23,38.29,38.22,38.25,637900.0,27.5975,27.6408,27.5903,27.612,637900.0
2014-02-11 10:00:00,38.24,38.26,38.2,38.24,355300.0,27.6047,27.6192,27.5759,27.6047,355300.0
2014-02-11 10:05:00,38.23,38.29,38.23,38.28,162900.0,27.5975,27.6408,27.5975,27.6336,162900.0
2014-02-11 10:10:00,38.28,38.31,38.27,38.28,385900.0,27.6336,27.6553,27.6264,27.6336,385900.0
2014-02-11 10:15:00,38.28,38.29,38.25,38.27,169600.0,27.6336,27.6408,27.612,27.6264,169600.0
2014-02-11 10:20:00,38.27,38.36,38.27,38.36,313700.0,27.6264,27.6914,27.6264,27.6914,313700.0
2014-02-11 10:25:00,38.36,38.43,38.35,38.38,919400.0,27.6914,27.7419,27.6842,27.7058,919400.0
2014-02-11 10:30:00,38.39,38.39,38.35,38.37,806500.0,27.713,27.713,27.6842,27.6986,806500.0
2014-02-11 10:35:00,38.38,38.42,38.38,38.41,333600.0,27.7058,27.7347,27.7058,27.7275,333600.0
2014-02-11 10:40:00,38.41,38.44,38.4,38.41,330800.0,27.7275,27.7491,27.7202,27.7275,330800.0
2014-02-11 10:45:00,38.41,38.43,38.39,38.4,189100.0,27.7275,27.7419,27.713,27.7202,189100.0
2014-02-11 10:50:00,38.4,38.41,38.31,38.31,565000.0,27.7202,27.7275,27.6553,27.6553,565000.0
2014-02-11 10:55:00,38.31,38.4,38.3,38.39,184600.0,27.6553,27.7202,27.6481,27.713,184600.0
2014-02-11 11:00:00,38.39,38.44,38.39,38.41,175500.0,27.713,27.7491,27.713,27.7275,175500.0
2014-02-11 11:05:00,38.4,38.42,38.36,38.41,276100.0,27.7202,27.7347,27.6914,27.7275,276100.0
2014-02-11 11:10:00,38.4,38.43,38.4,38.42,166000.0,27.7202,27.7419,27.7202,27.7347,166000.0
2014-02-11 11:15:00,38.42,38.45,38.41,38.44,818200.0,27.7347,27.7563,27.7275,27.7491,818200.0
2014-02-11 11:20:00,38.44,38.49,38.44,38.47,502700.0,27.7491,27.7852,27.7491,27.7708,502700.0
2014-02-11 11:25:00,38.48,38.51,38.46,38.49,1027000.0,27.778,27.7997,27.7636,27.7852,1027000.0
2014-02-11 11:30:00,38.5,38.57,38.5,38.56,524600.0,27.7924,27.843,27.7924,27.8357,524600.0
2014-02-11 11:35:00,38.56,38.57,38.52,38.54,361300.0,27.8357,27.843,27.8069,27.8213,361300.0
2014-02-11 11:40:00,38.55,38.57,38.54,38.55,174200.0,27.8285,27.843,27.8213,27.8285,174200.0
2014-02-11 11:45:00,38.55,38.58,38.53,38.55,231900.0,27.8285,27.8502,27.8141,27.8285,231900.0
2014-02-11 11:50:00,38.55,38.6,38.55,38.6,188700.0,27.8285,27.8646,27.8285,27.8646,188700.0
2014-02-11 11:55:00,38.6,38.61,38.57,38.58,128400.0,27.8646,27.8718,27.843,27.8502,128400.0
2014-02-11 12:00:00,38.58,38.59,38.56,38.59,166300.0,27.8502,27.8574,27.8357,27.8574,166300.0
2014-02-11 12:05:00,38.59,38.59,38.53,38.53,223800.0,27.8574,27.8574,27.8141,27.8141,223800.0
2014-02-11 12:10:00,38.53,38.53,38.49,38.49,233700.0,27.8141,27.8141,27.7852,27.7852,233700.0
2014-02-11 12:15:00,38.49,38.51,38.48,38.5,59400.0,27.7852,27.7997,27.778,27.7924,59400.0
2014-02-11 12:20:00,38.5,38.51,38.48,38.51,48400.0,27.7924,27.7997,27.778,27.7997,48400.0
2014-02-11 12:25:00,38.51,38.54,38.51,38.52,35200.0,27.7997,27.8213,27.7997,27.8069,35200.0
2014-02-11 12:30:00,38.53,38.58,38.53,38.57,260200.0,27.8141,27.8502,27.8141,27.843,260200.0
2014-02-11 12:35:00,38.57,38.6,38.54,38.57,164300.0,27.843,27.8646,27.8213,27.843,164300.0
2014-02-11 12:40:00,38.57,38.59,38.54,38.59,171100.0,27.843,27.8574,27.8213,27.8574,171100.0
2014-02-11 12:45:00,38.59,38.61,38.58,38.61,115800.0,27.8574,27.8718,27.8502,27.8718,115800.0
2014-02-11 12:50:00,38.61,38.62,38.6,38.61,113400.0,27.8718,27.8791,27.8646,27.8718,113400.0
2014-02-11 12:55:00,38.6,38.62,38.57,38.6,171600.0,27.8646,27.8791,27.843,27.8646,171600.0
2014-02-11 13:00:00,38.61,38.64,38.61,38.63,121600.0,27.8718,27.8935,27.8718,27.8863,121600.0
2014-02-11 13:05:00,38.63,38.63,38.59,38.61,1006300.0,27.8863,27.8863,27.8574,27.8718,1006300.0
2014-02-11 13:10:00,38.61,38.65,38.61,38.65,1246700.0,27.8718,27.9007,27.8718,27.9007,1246700.0
2014-02-11 13:15:00,38.65,38.66,38.62,38.65,444300.0,27.9007,27.9079,27.8791,27.9007,444300.0
2014-02-11 13:20:00,38.65,38.67,38.63,38.65,192500.0,27.9007,27.9152,27.8863,27.9007,192500.0
2014-02-11 13:25:00,38.64,38.65,38.63,38.65,119100.0,27.8935,27.9007,27.8863,27.9007,119100.0
2014-02-11 13:30:00,38.65,38.68,38.64,38.65,60300.0,27.9007,27.9224,27.8935,27.9007,60300.0
2014-02-11 13:35:00,38.65,38.66,38.64,38.66,54900.0,27.9007,27.9079,27.8935,27.9079,54900.0
2014-02-11 13:40:00,38.66,38.67,38.65,38.65,83900.0,27.9079,27.9152,27.9007,27.9007,83900.0
2014-02-11 13:45:00,38.65,38.68,38.65,38.68,122100.0,27.9007,27.9224,27.9007,27.9224,122100.0
2014-02-11 13:50:00,38.68,38.68,38.66,38.66,161600.0,27.9224,27.9224,27.9079,27.9079,161600.0
2014-02-11 13:55:00,38.66,38.67,38.65,38.65,76000.0,27.9079,27.9152,27.9007,27.9007,76000.0
2014-02-11 14:00:00,38.65,38.66,38.62,38.64,83500.0,27.9007,27.9079,27.8791,27.8935,83500.0
2014-02-11 14:05:00,38.65,38.66,38.62,38.62,103900.0,27.9007,27.9079,27.8791,27.8791,103900.0
2014-02-11 14:10:00,38.62,38.63,38.6,38.61,158900.0,27.8791,27.8863,27.8646,27.8718,158900.0
2014-02-11 14:15:00,38.61,38.63,38.61,38.63,135400.0,27.8718,27.8863,27.8718,27.8863,135400.0
2014-02-11 14:20:00,38.63,38.65,38.62,38.65,226200.0,27.8863,27.9007,27.8791,27.9007,226200.0
2014-02-11 14:25:00,38.64,38.64,38.62,38.62,99300.0,27.8935,27.8935,27.8791,27.8791,99300.0
2014-02-11 14:30:00,38.62,38.63,38.61,38.62,74600.0,27.8791,27.8863,27.8718,27.8791,74600.0
2014-02-11 14:35:00,38.61,38.64,38.61,38.64,132200.0,27.8718,27.8935,27.8718,27.8935,132200.0
2014-02-11 14:40:00,38.64,38.67,38.63,38.66,80500.0,27.8935,27.9152,27.8863,27.9079,80500.0
2014-02-11 14:45:00,38.66,38.7,38.65,38.7,102300.0,27.9079,27.9368,27.9007,27.9368,102300.0
2014-02-11 14:50:00,38.7,38.71,38.66,38.69,231900.0,27.9368,27.944,27.9079,27.9296,231900.0
2014-02-11 14:55:00,38.69,38.7,38.68,38.7,150600.0,27.9296,27.9368,27.9224,27.9368,150600.0
2014-02-11 15:00:00,38.69,38.73,38.69,38.71,243800.0,27.9296,27.9585,27.9296,27.944,243800.0
2014-02-11 15:05:00,38.71,38.73,38.67,38.71,217400.0,27.944,27.9585,27.9152,27.944,217400.0
2014-02-11 15:10:00,38.71,38.72,38.67,38.7,208200.0,27.944,27.9512,27.9152,27.9368,208200.0
2014-02-11 15:15:00,38.7,38.74,38.7,38.73,122100.0,27.9368,27.9657,27.9368,27.9585,122100.0
2014-02-11 15:20:00,38.73,38.73,38.7,38.7,301100.0,27.9585,27.9585,27.9368,27.9368,301100.0
2014-02-11 15:25:00,38.7,38.71,38.67,38.68,361500.0,27.9368,27.944,27.9152,27.9224,361500.0
2014-02-11 15:30:00,38.68,38.71,38.68,38.7,260000.0,27.9224,27.944,27.9224,27.9368,260000.0
2014-02-11 15:35:00,38.7,38.71,38.68,38.69,207500.0,27.9368,27.944,27.9224,27.9296,207500.0
2014-02-11 15:40:00,38.69,38.69,38.65,38.69,373300.0,27.9296,27.9296,27.9007,27.9296,373300.0
2014-02-11 15:45:00,38.69,38.7,38.67,38.67,517900.0,27.9296,27.9368,27.9152,27.9152,517900.0
2014-02-11 15:50:00,38.67,38.69,38.62,38.62,514000.0,27.9152,27.9296,27.8791,27.8791,514000.0
2014-02-11 15:55:00,38.62,38.67,38.61,38.66,1075900.0,27.8791,27.9152,27.8718,27.9079,1075900.0
2014-02-12 09:30:00,38.85,38.99,38.85,38.94,745300.0,28.0451,28.1462,28.0451,28.1101,745300.0
2014-02-12 09:35:00,38.94,38.95,38.91,38.94,319500.0,28.1101,28.1173,28.0884,28.1101,319500.0
2014-02-12 09:40:00,38.94,38.99,38.92,38.98,878300.0,28.1101,28.1462,28.0956,28.1389,878300.0
2014-02-12 09:45:00,38.99,39.0,38.95,38.96,230100.0,28.1462,28.1534,28.1173,28.1245,230100.0
2014-02-12 09:50:00,38.96,39.0,38.95,38.99,132200.0,28.1245,28.1534,28.1173,28.1462,132200.0
2014-02-12 09:55:00,39.0,39.06,39.0,39.04,194700.0,28.1534,28.1967,28.1534,28.1823,194700.0
2014-02-12 10:00:00,39.04,39.08,39.03,39.05,228700.0,28.1823,28.2111,28.175,28.1895,228700.0
2014-02-12 10:05:00,39.04,39.06,39.0,39.04,256400.0,28.1823,28.1967,28.1534,28.1823,256400.0
2014-02-12 10:10:00,39.04,39.05,39.0,39.01,129300.0,28.1823,28.1895,28.1534,28.1606,129300.0
2014-02-12 10:15:00,39.01,39.01,38.96,38.96,101100.0,28.1606,28.1606,28.1245,28.1245,101100.0
2014-02-12 10:20:00,38.95,38.96,38.91,38.91,378100.0,28.1173,28.1245,28.0884,28.0884,378100.0
2014-02-12 10:25:00,38.91,38.95,38.91,38.91,143000.0,28.0884,28.1173,28.0884,28.0884,143000.0
2014-02-12 10:30:00,38.91,38.91,38.84,38.86,202500.0,28.0884,28.0884,28.0379,28.0523,202500.0
2014-02-12 10:35:00,38.86,38.91,38.84,38.89,394200.0,28.0523,28.0884,28.0379,28.074,394200.0
2014-02-12 10:40:00,38.89,38.89,38.8,38.82,206600.0,28.074,28.074,28.009,28.0234,206600.0
2014-02-12 10:45:00,38.81,38.84,38.78,38.84,148100.0,28.0162,28.0379,27.9946,28.0379,148100.0
2014-02-12 10:50:00,38.84,38.87,38.82,38.86,274700.0,28.0379,28.0595,28.0234,28.0523,274700.0
2014-02-12 10:55:00,38.86,38.86,38.81,38.81,136600.0,28.0523,28.0523,28.0162,28.0162,136600.0
2014-02-12 11:00:00,38.81,38.84,38.8,38.83,143400.0,28.0162,28.0379,28.009,28.0307,143400.0
2014-02-12 11:05:00,38.84,38.84,38.81,38.83,122100.0,28.0379,28.0379,28.0162,28.0307,122100.0
2014-02-12 11:10:00,38.83,38.84,38.8,38.8,125000.0,28.0307,28.0379,28.009,28.009,125000.0
2014-02-12 11:15:00,38.8,38.81,38.79,38.79,101300.0,28.009,28.0162,28.0018,28.0018,101300.0
2014-02-12 11:20:00,38.79,38.79,38.72,38.72,101300.0,28.0018,28.0018,27.9512,27.9512,101300.0
2014-02-12 11:25:00,38.72,38.75,38.71,38.71,289800.0,27.9512,27.9729,27.944,27.944,289800.0
2014-02-12 11:30:00,38.71,38.75,38.7,38.75,167000.0,27.944,27.9729,27.9368,27.9729,167000.0
2014-02-12 11:35:00,38.75,38.76,38.68,38.7,266500.0,27.9729,27.9801,27.9224,27.9368,266500.0
2014-02-12 11:40:00,38.71,38.73,38.65,38.65,331800.0,27.944,27.9585,27.9007,27.9007,331800.0
2014-02-12 11:45:00,38.66,38.66,38.6,38.6,392700.0,27.9079,27.9079,27.8646,27.8646,392700.0
2014-02-12 11:50:00,38.61,38.61,38.57,38.59,134800.0,27.8718,27.8718,27.843,27.8574,134800.0
2014-02-12 11:55:00,38.58,38.64,38.58,38.63,131400.0,27.8502,27.8935,27.8502,27.8863,131400.0
2014-02-12 12:00:00,38.64,38.66,38.6,38.65,260800.0,27.8935,27.9079,27.8646,27.9007,260800.0
2014-02-12 12:05:00,38.65,38.67,38.63,38.64,319000.0,27.9007,27.9152,27.8863,27.8935,319000.0
2014-02-12 12:10:00,38.64,38.65,38.58,38.59,346200.0,27.8935,27.9007,27.8502,27.8574,346200.0
2014-02-12 12:15:00,38.59,38.61,38.58,38.59,158200.0,27.8574,27.8718,27.8502,27.8574,158200.0
2014-02-12 12:20:00,38.59,38.61,38.58,38.58,196300.0,27.8574,27.8718,27.8502,27.8502,196300.0
2014-02-12 12:25:00,38.59,38.6,38.58,38.6,71000.0,27.8574,27.8646,27.8502,27.8646,71000.0
2014-02-12 12:30:00,38.6,38.6,38.57,38.57,302100.0,27.8646,27.8646,27.843,27.843,302100.0
2014-02-12 12:35:00,38.56,38.61,38.55,38.56,220100.0,27.8357,27.8718,27.8285,27.8357,220100.0
2014-02-12 12:40:00,38.57,38.6,38.57,38.59,147200.0,27.843,27.8646,27.843,27.8574,147200.0
2014-02-12 12:45:00,38.59,38.59,38.54,38.54,236400.0,27.8574,27.8574,27.8213,27.8213,236400.0
2014-02-12 12:50:00,38.55,38.58,38.52,38.57,261700.0,27.8285,27.8502,27.8069,27.843,261700.0
2014-02-12 12:55:00,38.57,38.61,38.55,38.61,150000.0,27.843,27.8718,27.8285,27.8718,150000.0
2014-02-12 13:00:00,38.61,38.63,38.58,38.62,77700.0,27.8718,27.8863,27.8502,27.8791,77700.0
2014-02-12 13:05:00,38.62,38.65,38.61,38.63,67000.0,27.8791,27.9007,27.8718,27.8863,67000.0
2014-02-12 13:10:00,38.63,38.67,38.62,38.66,442100.0,27.8863,27.9152,27.8791,27.9079,442100.0
2014-02-12 13:15:00,38.67,38.68,38.66,38.68,86500.0,27.9152,27.9224,27.9079,27.9224,86500.0
2014-02-12 13:20:00,38.68,38.72,38.66,38.71,190100.0,27.9224,27.9512,27.9079,27.944,190100.0
2014-02-12 13:25:00,38.71,38.72,38.69,38.7,86900.0,27.944,27.9512,27.9296,27.9368,86900.0
2014-02-12 13:30:00,38.7,38.73,38.7,38.72,83200.0,27.9368,27.9585,27.9368,27.9512,83200.0
2014-02-12 13:35:00,38.72,38.74,38.7,38.71,81900.0,27.9512,27.9657,27.9368,27.944,81900.0
2014-02-12 13:40:00,38.71,38.73,38.7,38.72,197200.0,27.944,27.9585,27.9368,27.9512,197200.0
2014-02-12 13:45:00,38.73,38.73,38.71,38.73,102700.0,27.9585,27.9585,27.944,27.9585,102700.0
2014-02-12 13:50:00,38.72,38.73,38.71,38.72,58000.0,27.9512,27.9585,27.944,27.9512,58000.0
2014-02-12 13:55:00,38.72,38.73,38.71,38.72,78400.0,27.9512,27.9585,27.944,27.9512,78400.0
2014-02-12 14:00:00,38.72,38.73,38.71,38.71,115200.0,27.9512,27.9585,27.944,27.944,115200.0
2014-02-12 14:05:00,38.72,38.73,38.7,38.71,124300.0,27.9512,27.9585,27.9368,27.944,124300.0
2014-02-12 14:10:00,38.71,38.72,38.65,38.66,119700.0,27.944,27.9512,27.9007,27.9079,119700.0
2014-02-12 14:15:00,38.65,38.68,38.65,38.66,133000.0,27.9007,27.9224,27.9007,27.9079,133000.0
2014-02-12 14:20:00,38.66,38.67,38.65,38.65,78600.0,27.9079,27.9152,27.9007,27.9007,78600.0
2014-02-12 14:25:00,38.66,38.67,38.64,38.65,82300.0,27.9079,27.9152,27.8935,27.9007,82300.0
2014-02-12 14:30:00,38.64,38.64,38.59,38.62,143200.0,27.8935,27.8935,27.8574,27.8791,143200.0
2014-02-12 14:35:00,38.62,38.62,38.59,38.6,49800.0,27.8791,27.8791,27.8574,27.8646,49800.0
2014-02-12 14:40:00,38.6,38.61,38.59,38.59,74400.0,27.8646,27.8718,27.8574,27.8574,74400.0
2014-02-12 14:45:00,38.59,38.6,38.54,38.54,176100.0,27.8574,27.8646,27.8213,27.8213,176100.0
2014-02-12 14:50:00,38.54,38.56,38.54,38.55,97500.0,27.8213,27.8357,27.8213,27.8285,97500.0
2014-02-12 14:55:00,38.55,38.6,38.54,38.6,117700.0,27.8285,27.8646,27.8213,27.8646,117700.0
2014-02-12 15:00:00,38.61,38.62,38.58,38.58,85300.0,27.8718,27.8791,27.8502,27.8502,85300.0
2014-02-12 15:05:00,38.58,38.6,38.56,38.6,124400.0,27.8502,27.8646,27.8357,27.8646,124400.0
2014-02-12 15:10:00,38.6,38.6,38.57,38.59,75900.0,27.8646,27.8646,27.843,27.8574,75900.0
2014-02-12 15:15:00,38.59,38.63,38.58,38.63,109100.0,27.8574,27.8863,27.8502,27.8863,109100.0
2014-02-12 15:20:00,38.62,38.64,38.61,38.61,61900.0,27.8791,27.8935,27.8718,27.8718,61900.0
2014-02-12 15:25:00,38.61,38.62,38.59,38.59,67100.0,27.8718,27.8791,27.8574,27.8574,67100.0
2014-02-12 15:30:00,38.59,38.63,38.59,38.6,187500.0,27.8574,27.8863,27.8574,27.8646,187500.0
2014-02-12 15:35:00,38.6,38.61,38.57,38.57,137200.0,27.8646,27.8718,27.843,27.843,137200.0
2014-02-12 15:40:00,38.57,38.62,38.57,38.62,156600.0,27.843,27.8791,27.843,27.8791,156600.0
2014-02-12 15:45:00,38.62,38.63,38.59,38.6,223800.0,27.8791,27.8863,27.8574,27.8646,223800.0
2014-02-12 15:50:00,38.6,38.61,38.57,38.57,230300.0,27.8646,27.8718,27.843,27.843,230300.0
2014-02-12 15:55:00,38.58,38.61,38.57,38.59,828600.0,27.8502,27.8718,27.843,27.8574,828600.0
2014-02-13 09:30:00,38.1,38.17,38.06,38.17,345600.0,27.5037,27.5542,27.4748,27.5542,345600.0
2014-02-13 09:35:00,38.17,38.22,38.17,38.2,248000.0,27.5542,27.5903,27.5542,27.5759,248000.0
2014-02-13 09:40:00,38.21,38.23,38.16,38.18,216400.0,27.5831,27.5975,27.547,27.5614,216400.0
2014-02-13 09:45:00,38.18,38.19,38.14,38.17,193900.0,27.5614,27.5687,27.5326,27.5542,193900.0
2014-02-13 09:50:00,38.17,38.23,38.17,38.2,271400.0,27.5542,27.5975,27.5542,27.5759,271400.0
2014-02-13 09:55:00,38.2,38.22,38.19,38.21,148700.0,27.5759,27.5903,27.5687,27.5831,148700.0
2014-02-13 10:00:00,38.21,38.25,38.2,38.22,173100.0,27.5831,27.612,27.5759,27.5903,173100.0
2014-02-13 10:05:00,38.22,38.31,38.22,38.3,280100.0,27.5903,27.6553,27.5903,27.6481,280100.0
2014-02-13 10:10:00,38.3,38.3,38.26,38.27,147500.0,27.6481,27.6481,27.6192,27.6264,147500.0
2014-02-13 10:15:00,38.26,38.35,38.26,38.31,353500.0,27.6192,27.6842,27.6192,27.6553,353500.0
2014-02-13 10:20:00,38.31,38.32,38.26,38.28,245000.0,27.6553,27.6625,27.6192,27.6336,245000.0
2014-02-13 10:25:00,38.27,38.33,38.26,38.29,263700.0,27.6264,27.6697,27.6192,27.6408,263700.0
2014-02-13 10:30:00,38.29,38.29,38.26,38.27,188700.0,27.6408,27.6408,27.6192,27.6264,188700.0
2014-02-13 10:35:00,38.28,38.29,38.25,38.27,266200.0,27.6336,27.6408,27.612,27.6264,266200.0
2014-02-13 10:40:00,38.27,38.29,38.26,38.29,386400.0,27.6264,27.6408,27.6192,27.6408,386400.0
2014-02-13 10:45:00,38.29,38.3,38.25,38.28,182600.0,27.6408,27.6481,27.612,27.6336,182600.0
2014-02-13 10:50:00,38.27,38.35,38.26,38.34,175000.0,27.6264,27.6842,27.6192,27.6769,175000.0
2014-02-13 10:55:00,38.34,38.38,38.34,38.34,191700.0,27.6769,27.7058,27.6769,27.6769,191700.0
2014-02-13 11:00:00,38.34,38.36,38.33,38.34,211700.0,27.6769,27.6914,27.6697,27.6769,211700.0
2014-02-13 11:05:00,38.33,38.34,38.32,38.34,143100.0,27.6697,27.6769,27.6625,27.6769,143100.0
2014-02-13 11:10:00,38.34,38.34,38.31,38.33,203700.0,27.6769,27.6769,27.6553,27.6697,203700.0
2014-02-13 11:15:00,38.33,38.38,38.33,38.38,167400.0,27.6697,27.7058,27.6697,27.7058,167400.0
2014-02-13 11:20:00,38.37,38.4,38.37,38.38,186000.0,27.6986,27.7202,27.6986,27.7058,186000.0
2014-02-13 11:25:00,38.37,38.4,38.37,38.38,191400.0,27.6986,27.7202,27.6986,27.7058,191400.0
2014-02-13 11:30:00,38.37,38.45,38.37,38.41,214200.0,27.6986,27.7563,27.6986,27.7275,214200.0
2014-02-13 11:35:00,38.41,38.43,38.41,38.41,152200.0,27.7275,27.7419,27.7275,27.7275,152200.0
2014-02-13 11:40:00,38.41,38.44,38.41,38.43,88600.0,27.7275,27.7491,27.7275,27.7419,88600.0
2014-02-13 11:45:00,38.42,38.44,38.41,38.43,161500.0,27.7347,27.7491,27.7275,27.7419,161500.0
2014-02-13 11:50:00,38.43,38.43,38.39,38.39,92800.0,27.7419,27.7419,27.713,27.713,92800.0
2014-02-13 11:55:00,38.39,38.4,38.36,38.4,168500.0,27.713,27.7202,27.6914,27.7202,168500.0
2014-02-13 12:00:00,38.4,38.4,38.35,38.35,226300.0,27.7202,27.7202,27.6842,27.6842,226300.0
2014-02-13 12:05:00,38.34,38.35,38.33,38.33,128000.0,27.6769,27.6842,27.6697,27.6697,128000.0
2014-02-13 12:10:00,38.33,38.36,38.32,38.34,270300.0,27.6697,27.6914,27.6625,27.6769,270300.0
2014-02-13 12:15:00,38.34,38.37,38.34,38.36,137200.0,27.6769,27.6986,27.6769,27.6914,137200.0
2014-02-13 12:20:00,38.36,38.39,38.36,38.38,58400.0,27.6914,27.713,27.6914,27.7058,58400.0
2014-02-13 12:25:00,38.38,38.4,38.37,38.39,153600.0,27.7058,27.7202,27.6986,27.713,153600.0
2014-02-13 12:30:00,38.39,38.4,38.37,38.37,124500.0,27.713,27.7202,27.6986,27.6986,124500.0
2014-02-13 12:35:00,38.38,38.41,38.37,38.38,639500.0,27.7058,27.7275,27.6986,27.7058,639500.0
2014-02-13 12:40:00,38.39,38.43,38.38,38.41,686900.0,27.713,27.7419,27.7058,27.7275,686900.0
2014-02-13 12:45:00,38.41,38.45,38.4,38.45,146000.0,27.7275,27.7563,27.7202,27.7563,146000.0
2014-02-13 12:50:00,38.45,38.46,38.42,38.44,144900.0,27.7563,27.7636,27.7347,27.7491,144900.0
2014-02-13 12:55:00,38.43,38.45,38.43,38.43,69100.0,27.7419,27.7563,27.7419,27.7419,69100.0
2014-02-13 13:00:00,38.44,38.45,38.43,38.44,130500.0,27.7491,27.7563,27.7419,27.7491,130500.0
2014-02-13 13:05:00,38.43,38.48,38.43,38.48,225400.0,27.7419,27.778,27.7419,27.778,225400.0
2014-02-13 13:10:00,38.48,38.49,38.47,38.47,92500.0,27.778,27.7852,27.7708,27.7708,92500.0
2014-02-13 13:15:00,38.48,38.52,38.47,38.51,158800.0,27.778,27.8069,27.7708,27.7997,158800.0
2014-02-13 13:20:00,38.52,38.52,38.49,38.52,99500.0,27.8069,27.8069,27.7852,27.8069,99500.0
2014-02-13 13:25:00,38.52,38.57,38.52,38.57,165400.0,27.8069,27.843,27.8069,27.843,165400.0
2014-02-13 13:30:00,38.57,38.57,38.54,38.56,176300.0,27.843,27.843,27.8213,27.8357,176300.0
2014-02-13 13:35:00,38.56,38.58,38.55,38.58,147100.0,27.8357,27.8502,27.8285,27.8502,147100.0
2014-02-13 13:40:00,38.58,38.61,38.57,38.6,115700.0,27.8502,27.8718,27.843,27.8646,115700.0
2014-02-13 13:45:00,38.61,38.62,38.58,38.58,131000.0,27.8718,27.8791,27.8502,27.8502,131000.0
2014-02-13 13:50:00,38.58,38.59,38.58,38.59,69100.0,27.8502,27.8574,27.8502,27.8574,69100.0
2014-02-13 13:55:00,38.58,38.62,38.58,38.61,189400.0,27.8502,27.8791,27.8502,27.8718,189400.0
2014-02-13 14:00:00,38.61,38.64,38.61,38.61,249000.0,27.8718,27.8935,27.8718,27.8718,249000.0
2014-02-13 14:05:00,38.61,38.63,38.61,38.63,165100.0,27.8718,27.8863,27.8718,27.8863,165100.0
2014-02-13 14:10:00,38.63,38.64,38.62,38.63,93400.0,27.8863,27.8935,27.8791,27.8863,93400.0
2014-02-13 14:15:00,38.63,38.65,38.61,38.61,315000.0,27.8863,27.9007,27.8718,27.8718,315000.0
2014-02-13 14:20:00,38.61,38.62,38.6,38.61,139800.0,27.8718,27.8791,27.8646,27.8718,139800.0
2014-02-13 14:25:00,38.61,38.62,38.58,38.58,111800.0,27.8718,27.8791,27.8502,27.8502,111800.0
2014-02-13 14:30:00,38.58,38.6,38.58,38.58,212000.0,27.8502,27.8646,27.8502,27.8502,212000.0
2014-02-13 14:35:00,38.58,38.62,38.58,38.61,100100.0,27.8502,27.8791,27.8502,27.8718,100100.0
2014-02-13 14:40:00,38.62,38.63,38.62,38.62,53500.0,27.8791,27.8863,27.8791,27.8791,53500.0
2014-02-13 14:45:00,38.63,38.64,38.62,38.64,148600.0,27.8863,27.8935,27.8791,27.8935,148600.0
2014-02-13 14:50:00,38.64,38.65,38.64,38.64,215500.0,27.8935,27.9007,27.8935,27.8935,215500.0
2014-02-13 14:55:00,38.64,38.67,38.62,38.66,176300.0,27.8935,27.9152,27.8791,27.9079,176300.0
2014-02-13 15:00:00,38.66,38.67,38.62,38.62,113900.0,27.9079,27.9152,27.8791,27.8791,113900.0
2014-02-13 15:05:00,38.62,38.64,38.6,38.61,164800.0,27.8791,27.8935,27.8646,27.8718,164800.0
2014-02-13 15:10:00,38.61,38.63,38.6,38.62,284300.0,27.8718,27.8863,27.8646,27.8791,284300.0
2014-02-13 15:15:00,38.62,38.63,38.61,38.61,222600.0,27.8791,27.8863,27.8718,27.8718,222600.0
2014-02-13 15:20:00,38.61,38.61,38.59,38.61,109000.0,27.8718,27.8718,27.8574,27.8718,109000.0
2014-02-13 15:25:00,38.61,38.62,38.59,38.6,200600.0,27.8718,27.8791,27.8574,27.8646,200600.0
2014-02-13 15:30:00,38.6,38.64,38.59,38.64,225200.0,27.8646,27.8935,27.8574,27.8935,225200.0
2014-02-13 15:35:00,38.64,38.64,38.62,38.62,105900.0,27.8935,27.8935,27.8791,27.8791,105900.0
2014-02-13 15:40:00,38.62,38.63,38.6,38.62,247400.0,27.8791,27.8863,27.8646,27.8791,247400.0
2014-02-13 15:45:00,38.62,38.63,38.6,38.63,349100.0,27.8791,27.8863,27.8646,27.8863,349100.0
2014-02-13 15:50:00,38.63,38.67,38.63,38.64,345700.0,27.8863,27.9152,27.8863,27.8935,345700.0
2014-02-13 15:55:00,38.64,38.65,38.6,38.64,763500.0,27.8935,27.9007,27.8646,27.8935,763500.0
2014-02-14 09:30:00,38.87,38.89,38.82,38.86,253800.0,28.0595,28.074,28.0234,28.0523,253800.0
2014-02-14 09:35:00,38.86,38.9,38.84,38.9,188400.0,28.0523,28.0812,28.0379,28.0812,188400.0
2014-02-14 09:40:00,38.9,38.9,38.83,38.86,319600.0,28.0812,28.0812,28.0307,28.0523,319600.0
2014-02-14 09:45:00,38.86,38.92,38.84,38.92,143200.0,28.0523,28.0956,28.0379,28.0956,143200.0
2014-02-14 09:50:00,38.92,38.98,38.81,38.97,414200.0,28.0956,28.1389,28.0162,28.1317,414200.0
2014-02-14 09:55:00,38.97,38.98,38.91,38.95,274200.0,28.1317,28.1389,28.0884,28.1173,274200.0
2014-02-14 10:00:00,38.96,38.96,38.9,38.92,311000.0,28.1245,28.1245,28.0812,28.0956,311000.0
2014-02-14 10:05:00,38.92,38.95,38.89,38.94,142100.0,28.0956,28.1173,28.074,28.1101,142100.0
2014-02-14 10:10:00,38.94,39.02,38.94,39.01,216800.0,28.1101,28.1678,28.1101,28.1606,216800.0
2014-02-14 10:15:00,39.01,39.04,39.0,39.04,198000.0,28.1606,28.1823,28.1534,28.1823,198000.0
2014-02-14 10:20:00,39.03,39.1,39.03,39.07,280600.0,28.175,28.2256,28.175,28.2039,280600.0
2014-02-14 10:25:00,39.07,39.13,39.07,39.11,214500.0,28.2039,28.2472,28.2039,28.2328,214500.0
2014-02-14 10:30:00,39.12,39.18,39.12,39.17,161700.0,28.24,28.2833,28.24,28.2761,161700.0
2014-02-14 10:35:00,39.17,39.19,39.13,39.13,154600.0,28.2761,28.2905,28.2472,28.2472,154600.0
2014-02-14 10:40:00,39.14,39.15,39.11,39.12,114300.0,28.2544,28.2617,28.2328,28.24,114300.0
2014-02-14 10:45:00,39.12,39.16,39.11,39.15,95700.0,28.24,28.2689,28.2328,28.2617,95700.0
2014-02-14 10:50:00,39.15,39.16,39.13,39.13,120700.0,28.2617,28.2689,28.2472,28.2472,120700.0
2014-02-14 10:55:00,39.13,39.14,39.08,39.08,179000.0,28.2472,28.2544,28.2111,28.2111,179000.0
2014-02-14 11:00:00,39.09,39.1,39.05,39.07,104900.0,28.2183,28.2256,28.1895,28.2039,104900.0
2014-02-14 11:05:00,39.07,39.09,39.05,39.06,50200.0,28.2039,28.2183,28.1895,28.1967,50200.0
2014-02-14 11:10:00,39.06,39.09,39.05,39.07,120900.0,28.1967,28.2183,28.1895,28.2039,120900.0
2014-02-14 11:15:00,39.07,39.1,39.07,39.09,67000.0,28.2039,28.2256,28.2039,28.2183,67000.0
2014-02-14 11:20:00,39.09,39.11,39.09,39.09,56000.0,28.2183,28.2328,28.2183,28.2183,56000.0
2014-02-14 11:25:00,39.1,39.13,39.1,39.1,102800.0,28.2256,28.2472,28.2256,28.2256,102800.0
2014-02-14 11:30:00,39.1,39.12,39.1,39.1,47800.0,28.2256,28.24,28.2256,28.2256,47800.0
2014-02-14 11:35:00,39.11,39.16,39.1,39.15,89100.0,28.2328,28.2689,28.2256,28.2617,89100.0
2014-02-14 11:40:00,39.15,39.16,39.14,39.15,81500.0,28.2617,28.2689,28.2544,28.2617,81500.0
2014-02-14 11:45:00,39.15,39.15,39.13,39.14,51300.0,28.2617,28.2617,28.2472,28.2544,51300.0
2014-02-14 11:50:00,39.15,39.15,39.12,39.12,65600.0,28.2617,28.2617,28.24,28.24,65600.0
2014-02-14 11:55:00,39.13,39.15,39.13,39.14,109900.0,28.2472,28.2617,28.2472,28.2544,109900.0
2014-02-14 12:00:00,39.15,39.15,39.13,39.13,66900.0,28.2617,28.2617,28.2472,28.2472,66900.0
2014-02-14 12:05:00,39.12,39.14,39.12,39.13,30800.0,28.24,28.2544,28.24,28.2472,30800.0
2014-02-14 12:10:00,39.14,39.16,39.13,39.14,43600.0,28.2544,28.2689,28.2472,28.2544,43600.0
2014-02-14 12:15:00,39.14,39.16,39.14,39.15,48900.0,28.2544,28.2689,28.2544,28.2617,48900.0
2014-02-14 12:20:00,39.15,39.17,39.15,39.17,45300.0,28.2617,28.2761,28.2617,28.2761,45300.0
2014-02-14 12:25:00,39.16,39.17,39.15,39.15,27000.0,28.2689,28.2761,28.2617,28.2617,27000.0
2014-02-14 12:30:00,39.16,39.16,39.13,39.14,53000.0,28.2689,28.2689,28.2472,28.2544,53000.0
2014-02-14 12:35:00,39.14,39.14,39.09,39.1,153700.0,28.2544,28.2544,28.2183,28.2256,153700.0
2014-02-14 12:40:00,39.1,39.13,39.1,39.13,49000.0,28.2256,28.2472,28.2256,28.2472,49000.0
2014-02-14 12:45:00,39.13,39.14,39.12,39.14,33600.0,28.2472,28.2544,28.24,28.2544,33600.0
2014-02-14 12:50:00,39.14,39.15,39.12,39.12,296700.0,28.2544,28.2617,28.24,28.24,296700.0
2014-02-14 12:55:00,39.12,39.14,39.1,39.12,48100.0,28.24,28.2544,28.2256,28.24,48100.0
2014-02-14 13:00:00,39.12,39.13,39.08,39.11,94900.0,28.24,28.2472,28.2111,28.2328,94900.0
2014-02-14 13:05:00,39.11,39.11,39.09,39.11,49200.0,28.2328,28.2328,28.2183,28.2328,49200.0
2014-02-14 13:10:00,39.1,39.13,39.1,39.12,40000.0,28.2256,28.2472,28.2256,28.24,40000.0
2014-02-14 13:15:00,39.13,39.16,39.13,39.14,47800.0,28.2472,28.2689,28.2472,28.2544,47800.0
2014-02-14 13:20:00,39.14,39.17,39.13,39.15,71700.0,28.2544,28.2761,28.2472,28.2617,71700.0
2014-02-14 13:25:00,39.15,39.2,39.15,39.19,65100.0,28.2617,28.2978,28.2617,28.2905,65100.0
2014-02-14 13:30:00,39.19,39.21,39.18,39.2,94900.0,28.2905,28.305,28.2833,28.2978,94900.0
2014-02-14 13:35:00,39.2,39.22,39.19,39.22,85400.0,28.2978,28.3122,28.2905,28.3122,85400.0
2014-02-14 13:40:00,39.22,39.23,39.2,39.22,101700.0,28.3122,28.3194,28.2978,28.3122,101700.0
2014-02-14 13:45:00,39.22,39.23,39.21,39.21,68400.0,28.3122,28.3194,28.305,28.305,68400.0
2014-02-14 13:50:00,39.21,39.24,39.2,39.21,41900.0,28.305,28.3266,28.2978,28.305,41900.0
2014-02-14 13:55:00,39.22,39.23,39.21,39.23,27300.0,28.3122,28.3194,28.305,28.3194,27300.0
2014-02-14 14:00:00,39.22,39.24,39.21,39.23,105200.0,28.3122,28.3266,28.305,28.3194,105200.0
2014-02-14 14:05:00,39.23,39.24,39.22,39.24,74700.0,28.3194,28.3266,28.3122,28.3266,74700.0
2014-02-14 14:10:00,39.24,39.24,39.22,39.24,84700.0,28.3266,28.3266,28.3122,28.3266,84700.0
2014-02-14 14:15:00,39.24,39.26,39.24,39.26,114200.0,28.3266,28.3411,28.3266,28.3411,114200.0
2014-02-14 14:20:00,39.26,39.27,39.25,39.27,56500.0,28.3411,28.3483,28.3338,28.3483,56500.0
2014-02-14 14:25:00,39.26,39.28,39.26,39.27,125600.0,28.3411,28.3555,28.3411,28.3483,125600.0
2014-02-14 14:30:00,39.27,39.28,39.25,39.26,166200.0,28.3483,28.3555,28.3338,28.3411,166200.0
2014-02-14 14:35:00,39.26,39.27,39.24,39.25,255900.0,28.3411,28.3483,28.3266,28.3338,255900.0
2014-02-14 14:40:00,39.24,39.28,39.23,39.27,122000.0,28.3266,28.3555,28.3194,28.3483,122000.0
2014-02-14 14:45:00,39.27,39.28,39.27,39.28,61100.0,28.3483,28.3555,28.3483,28.3555,61100.0
2014-02-14 14:50:00,39.27,39.3,39.27,39.28,118500.0,28.3483,28.3699,28.3483,28.3555,118500.0
2014-02-14 14:55:00,39.27,39.29,39.26,39.27,89700.0,28.3483,28.3627,28.3411,28.3483,89700.0
2014-02-14 15:00:00,39.26,39.27,39.22,39.27,121100.0,28.3411,28.3483,28.3122,28.3483,121100.0
2014-02-14 15:05:00,39.26,39.27,39.21,39.23,120200.0,28.3411,28.3483,28.305,28.3194,120200.0
2014-02-14 15:10:00,39.23,39.24,39.21,39.21,232100.0,28.3194,28.3266,28.305,28.305,232100.0
2014-02-14 15:15:00,39.21,39.21,39.16,39.17,169300.0,28.305,28.305,28.2689,28.2761,169300.0
2014-02-14 15:20:00,39.17,39.19,39.15,39.19,75700.0,28.2761,28.2905,28.2617,28.2905,75700.0
2014-02-14 15:25:00,39.18,39.21,39.17,39.21,141800.0,28.2833,28.305,28.2761,28.305,141800.0
2014-02-14 15:30:00,39.21,39.22,39.19,39.21,99700.0,28.305,28.3122,28.2905,28.305,99700.0
2014-02-14 15:35:00,39.21,39.21,39.17,39.18,108400.0,28.305,28.305,28.2761,28.2833,108400.0
2014-02-14 15:40:00,39.17,39.2,39.16,39.17,121500.0,28.2761,28.2978,28.2689,28.2761,121500.0
2014-02-14 15:45:00,39.16,39.19,39.15,39.19,137600.0,28.2689,28.2905,28.2617,28.2905,137600.0
2014-02-14 15:50:00,39.18,39.21,39.16,39.16,175700.0,28.2833,28.305,28.2689,28.2689,175700.0
2014-02-14 15:55:00,39.16,39.18,39.09,39.11,762400.0,28.2689,28.2833,28.2183,28.2328,762400.0
2014-02-18 09:30:00,39.11,39.19,39.09,39.11,578300.0,28.2328,28.2905,28.2183,28.2328,578300.0
2014-02-18 09:35:00,39.1,39.15,39.05,39.12,252800.0,28.2256,28.2617,28.1895,28.24,252800.0
2014-02-18 09:40:00,39.13,39.14,39.06,39.11,283500.0,28.2472,28.2544,28.1967,28.2328,283500.0
2014-02-18 09:45:00,39.1,39.13,39.09,39.11,148900.0,28.2256,28.2472,28.2183,28.2328,148900.0
2014-02-18 09:50:00,39.11,39.12,39.02,39.02,87400.0,28.2328,28.24,28.1678,28.1678,87400.0
2014-02-18 09:55:00,39.02,39.04,38.98,39.03,168600.0,28.1678,28.1823,28.1389,28.175,168600.0
2014-02-18 10:00:00,39.03,39.03,38.91,38.92,213300.0,28.175,28.175,28.0884,28.0956,213300.0
2014-02-18 10:05:00,38.92,38.96,38.91,38.94,178300.0,28.0956,28.1245,28.0884,28.1101,178300.0
2014-02-18 10:10:00,38.95,38.95,38.88,38.9,154600.0,28.1173,28.1173,28.0668,28.0812,154600.0
2014-02-18 10:15:00,38.9,38.95,38.89,38.93,89000.0,28.0812,28.1173,28.074,28.1028,89000.0
2014-02-18 10:20:00,38.93,38.94,38.92,38.94,114100.0,28.1028,28.1101,28.0956,28.1101,114100.0
2014-02-18 10:25:00,38.95,39.0,38.94,39.0,109400.0,28.1173,28.1534,28.1101,28.1534,109400.0
2014-02-18 10:30:00,38.99,39.03,38.98,38.99,88400.0,28.1462,28.175,28.1389,28.1462,88400.0
2014-02-18 10:35:00,39.0,39.02,38.99,39.01,238700.0,28.1534,28.1678,28.1462,28.1606,238700.0
2014-02-18 10:40:00,39.01,39.02,39.0,39.02,103100.0,28.1606,28.1678,28.1534,28.1678,103100.0
2014-02-18 10:45:00,39.02,39.02,39.0,39.01,108100.0,28.1678,28.1678,28.1534,28.1606,108100.0
2014-02-18 10:50:00,39.01,39.01,38.98,39.01,82200.0,28.1606,28.1606,28.1389,28.1606,82200.0
2014-02-18 10:55:00,39.0,39.01,38.98,38.98,68200.0,28.1534,28.1606,28.1389,28.1389,68200.0
2014-02-18 11:00:00,38.99,39.0,38.97,38.98,80900.0,28.1462,28.1534,28.1317,28.1389,80900.0
2014-02-18 11:05:00,38.98,39.0,38.98,38.99,45400.0,28.1389,28.1534,28.1389,28.1462,45400.0
2014-02-18 11:10:00,39.0,39.04,39.0,39.02,165600.0,28.1534,28.1823,28.1534,28.1678,165600.0
2014-02-18 11:15:00,39.02,39.05,39.02,39.05,42600.0,28.1678,28.1895,28.1678,28.1895,42600.0
2014-02-18 11:20:00,39.05,39.06,39.02,39.05,90700.0,28.1895,28.1967,28.1678,28.1895,90700.0
2014-02-18 11:25:00,39.04,39.06,39.03,39.05,56500.0,28.1823,28.1967,28.175,28.1895,56500.0
2014-02-18 11:30:00,39.05,39.08,39.04,39.04,55100.0,28.1895,28.2111,28.1823,28.1823,55100.0
2014-02-18 11:35:00,39.04,39.07,39.03,39.07,78700.0,28.1823,28.2039,28.175,28.2039,78700.0
2014-02-18 11:40:00,39.07,39.09,39.06,39.07,47000.0,28.2039,28.2183,28.1967,28.2039,47000.0
2014-02-18 11:45:00,39.06,39.09,39.05,39.05,142800.0,28.1967,28.2183,28.1895,28.1895,142800.0
2014-02-18 11:50:00,39.06,39.07,39.04,39.05,111400.0,28.1967,28.2039,28.1823,28.1895,111400.0
2014-02-18 11:55:00,39.04,39.05,39.01,39.02,43400.0,28.1823,28.1895,28.1606,28.1678,43400.0
2014-02-18 12:00:00,39.01,39.05,39.0,39.05,103700.0,28.1606,28.1895,28.1534,28.1895,103700.0
2014-02-18 12:05:00,39.04,39.06,39.04,39.04,50700.0,28.1823,28.1967,28.1823,28.1823,50700.0
2014-02-18 12:10:00,39.03,39.04,39.0,39.0,121500.0,28.175,28.1823,28.1534,28.1534,121500.0
2014-02-18 12:15:00,39.0,39.01,38.97,38.97,98000.0,28.1534,28.1606,28.1317,28.1317,98000.0
2014-02-18 12:20:00,38.97,38.99,38.96,38.99,63700.0,28.1317,28.1462,28.1245,28.1462,63700.0
2014-02-18 12:25:00,38.99,39.02,38.99,38.99,36700.0,28.1462,28.1678,28.1462,28.1462,36700.0
2014-02-18 12:30:00,39.0,39.02,38.99,39.0,34000.0,28.1534,28.1678,28.1462,28.1534,34000.0
2014-02-18 12:35:00,39.0,39.02,39.0,39.01,30300.0,28.1534,28.1678,28.1534,28.1606,30300.0
2014-02-18 12:40:00,39.01,39.02,39.0,39.01,56400.0,28.1606,28.1678,28.1534,28.1606,56400.0
2014-02-18 12:45:00,39.0,39.03,39.0,39.03,44900.0,28.1534,28.175,28.1534,28.175,44900.0
2014-02-18 12:50:00,39.02,39.04,39.01,39.01,270900.0,28.1678,28.1823,28.1606,28.1606,270900.0
2014-02-18 12:55:00,39.02,39.04,39.01,39.04,42600.0,28.1678,28.1823,28.1606,28.1823,42600.0
2014-02-18 13:00:00,39.04,39.06,39.03,39.04,35600.0,28.1823,28.1967,28.175,28.1823,35600.0
2014-02-18 13:05:00,39.04,39.04,39.02,39.03,26500.0,28.1823,28.1823,28.1678,28.175,26500.0
2014-02-18 13:10:00,39.02,39.03,39.0,39.02,66200.0,28.1678,28.175,28.1534,28.1678,66200.0
2014-02-18 13:15:00,39.02,39.02,39.0,39.01,28900.0,28.1678,28.1678,28.1534,28.1606,28900.0
2014-02-18 13:20:00,39.02,39.02,39.0,39.0,59900.0,28.1678,28.1678,28.1534,28.1534,59900.0
2014-02-18 13:25:00,39.0,39.01,38.99,39.0,52800.0,28.1534,28.1606,28.1462,28.1534,52800.0
2014-02-18 13:30:00,39.0,39.03,38.99,39.02,1266900.0,28.1534,28.175,28.1462,28.1678,1266900.0
2014-02-18 13:35:00,39.02,39.03,39.01,39.01,74700.0,28.1678,28.175,28.1606,28.1606,74700.0
2014-02-18 13:40:00,39.01,39.02,39.0,39.0,62500.0,28.1606,28.1678,28.1534,28.1534,62500.0
2014-02-18 13:45:00,39.0,39.01,38.96,38.97,419100.0,28.1534,28.1606,28.1245,28.1317,419100.0
2014-02-18 13:50:00,38.97,38.97,38.94,38.96,69900.0,28.1317,28.1317,28.1101,28.1245,69900.0
2014-02-18 13:55:00,38.97,38.98,38.95,38.96,115000.0,28.1317,28.1389,28.1173,28.1245,115000.0
2014-02-18 14:00:00,38.97,39.01,38.96,38.98,76500.0,28.1317,28.1606,28.1245,28.1389,76500.0
2014-02-18 14:05:00,38.99,39.0,38.97,38.98,76500.0,28.1462,28.1534,28.1317,28.1389,76500.0
2014-02-18 14:10:00,38.97,39.0,38.97,38.97,116000.0,28.1317,28.1534,28.1317,28.1317,116000.0
2014-02-18 14:15:00,38.97,38.99,38.97,38.97,129300.0,28.1317,28.1462,28.1317,28.1317,129300.0
2014-02-18 14:20:00,38.98,38.98,38.94,38.96,187600.0,28.1389,28.1389,28.1101,28.1245,187600.0
2014-02-18 14:25:00,38.96,38.97,38.94,38.94,84800.0,28.1245,28.1317,28.1101,28.1101,84800.0
2014-02-18 14:30:00,38.94,38.94,38.92,38.94,40600.0,28.1101,28.1101,28.0956,28.1101,40600.0
2014-02-18 14:35:00,38.94,38.94,38.91,38.92,55900.0,28.1101,28.1101,28.0884,28.0956,55900.0
2014-02-18 14:40:00,38.92,38.93,38.92,38.93,64700.0,28.0956,28.1028,28.0956,28.1028,64700.0
2014-02-18 14:45:00,38.94,38.94,38.91,38.94,67800.0,28.1101,28.1101,28.0884,28.1101,67800.0
2014-02-18 14:50:00,38.94,38.96,38.92,38.92,113700.0,28.1101,28.1245,28.0956,28.0956,113700.0
2014-02-18 14:55:00,38.92,38.94,38.91,38.94,137300.0,28.0956,28.1101,28.0884,28.1101,137300.0
2014-02-18 15:00:00,38.93,38.94,38.9,38.9,88200.0,28.1028,28.1101,28.0812,28.0812,88200.0
2014-02-18 15:05:00,38.91,38.92,38.88,38.89,86500.0,28.0884,28.0956,28.0668,28.074,86500.0
2014-02-18 15:10:00,38.89,38.9,38.88,38.9,224100.0,28.074,28.0812,28.0668,28.0812,224100.0
2014-02-18 15:15:00,38.9,38.9,38.89,38.89,105800.0,28.0812,28.0812,28.074,28.074,105800.0
2014-02-18 15:20:00,38.9,38.9,38.87,38.87,229200.0,28.0812,28.0812,28.0595,28.0595,229200.0
2014-02-18 15:25:00,38.88,38.89,38.87,38.87,250600.0,28.0668,28.074,28.0595,28.0595,250600.0
2014-02-18 15:30:00,38.88,38.88,38.86,38.87,131400.0,28.0668,28.0668,28.0523,28.0595,131400.0
2014-02-18 15:35:00,38.87,38.87,38.83,38.84,285000.0,28.0595,28.0595,28.0307,28.0379,285000.0
2014-02-18 15:40:00,38.83,38.85,38.83,38.85,207200.0,28.0307,28.0451,28.0307,28.0451,207200.0
2014-02-18 15:45:00,38.84,38.85,38.8,38.84,233100.0,28.0379,28.0451,28.009,28.0379,233100.0
2014-02-18 15:50:00,38.84,38.85,38.81,38.82,254000.0,28.0379,28.0451,28.0162,28.0234,254000.0
2014-02-18 15:55:00,38.82,38.82,38.77,38.79,699300.0,28.0234,28.0234,27.9873,28.0018,699300.0
2014-02-19 09:30:00,38.7,38.75,38.68,38.71,547800.0,27.9368,27.9729,27.9224,27.944,547800.0
2014-02-19 09:35:00,38.71,38.78,38.7,38.77,328600.0,27.944,27.9946,27.9368,27.9873,328600.0
2014-02-19 09:40:00,38.78,38.78,38.72,38.73,262700.0,27.9946,27.9946,27.9512,27.9585,262700.0
2014-02-19 09:45:00,38.74,38.77,38.73,38.75,118000.0,27.9657,27.9873,27.9585,27.9729,118000.0
2014-02-19 09:50:00,38.76,38.77,38.74,38.77,142000.0,27.9801,27.9873,27.9657,27.9873,142000.0
2014-02-19 09:55:00,38.77,38.83,38.74,38.83,243900.0,27.9873,28.0307,27.9657,28.0307,243900.0
2014-02-19 10:00:00,38.84,38.85,38.78,38.8,246200.0,28.0379,28.0451,27.9946,28.009,246200.0
2014-02-19 10:05:00,38.8,38.84,38.79,38.83,158000.0,28.009,28.0379,28.0018,28.0307,158000.0
2014-02-19 10:10:00,38.83,38.91,38.83,38.9,180900.0,28.0307,28.0884,28.0307,28.0812,180900.0
2014-02-19 10:15:00,38.91,38.96,38.9,38.95,307200.0,28.0884,28.1245,28.0812,28.1173,307200.0
2014-02-19 10:20:00,38.95,38.96,38.9,38.9,296600.0,28.1173,28.1245,28.0812,28.0812,296600.0
2014-02-19 10:25:00,38.9,38.95,38.9,38.93,585600.0,28.0812,28.1173,28.0812,28.1028,585600.0
2014-02-19 10:30:00,38.92,38.93,38.86,38.86,2614800.0,28.0956,28.1028,28.0523,28.0523,2614800.0
2014-02-19 10:35:00,38.86,38.87,38.82,38.83,534300.0,28.0523,28.0595,28.0234,28.0307,534300.0
2014-02-19 10:40:00,38.83,38.85,38.82,38.84,264400.0,28.0307,28.0451,28.0234,28.0379,264400.0
2014-02-19 10:45:00,38.84,38.85,38.82,38.83,238800.0,28.0379,28.0451,28.0234,28.0307,238800.0
2014-02-19 10:50:00,38.83,38.86,38.82,38.86,82600.0,28.0307,28.0523,28.0234,28.0523,82600.0
2014-02-19 10:55:00,38.86,38.87,38.83,38.83,273600.0,28.0523,28.0595,28.0307,28.0307,273600.0
2014-02-19 11:00:00,38.83,38.86,38.82,38.84,156300.0,28.0307,28.0523,28.0234,28.0379,156300.0
2014-02-19 11:05:00,38.83,38.84,38.8,38.82,347900.0,28.0307,28.0379,28.009,28.0234,347900.0
2014-02-19 11:10:00,38.83,38.83,38.77,38.77,374000.0,28.0307,28.0307,27.9873,27.9873,374000.0
2014-02-19 11:15:00,38.77,38.86,38.76,38.83,261300.0,27.9873,28.0523,27.9801,28.0307,261300.0
2014-02-19 11:20:00,38.82,38.82,38.79,38.8,151500.0,28.0234,28.0234,28.0018,28.009,151500.0
2014-02-19 11:25:00,38.8,38.83,38.79,38.79,207400.0,28.009,28.0307,28.0018,28.0018,207400.0
2014-02-19 11:30:00,38.79,38.83,38.78,38.82,121500.0,28.0018,28.0307,27.9946,28.0234,121500.0
2014-02-19 11:35:00,38.81,38.82,38.78,38.8,101100.0,28.0162,28.0234,27.9946,28.009,101100.0
2014-02-19 11:40:00,38.8,38.81,38.77,38.8,85300.0,28.009,28.0162,27.9873,28.009,85300.0
2014-02-19 11:45:00,38.81,38.82,38.79,38.8,49300.0,28.0162,28.0234,28.0018,28.009,49300.0
2014-02-19 11:50:00,38.8,38.81,38.78,38.79,260200.0,28.009,28.0162,27.9946,28.0018,260200.0
2014-02-19 11:55:00,38.79,38.8,38.71,38.71,175100.0,28.0018,28.009,27.944,27.944,175100.0
2014-02-19 12:00:00,38.71,38.71,38.63,38.7,488600.0,27.944,27.944,27.8863,27.9368,488600.0
2014-02-19 12:05:00,38.7,38.7,38.63,38.63,161200.0,27.9368,27.9368,27.8863,27.8863,161200.0
2014-02-19 12:10:00,38.62,38.65,38.62,38.63,212700.0,27.8791,27.9007,27.8791,27.8863,212700.0
2014-02-19 12:15:00,38.63,38.63,38.55,38.57,242200.0,27.8863,27.8863,27.8285,27.843,242200.0
2014-02-19 12:20:00,38.57,38.59,38.5,38.59,589400.0,27.843,27.8574,27.7924,27.8574,589400.0
2014-02-19 12:25:00,38.59,38.61,38.55,38.59,106700.0,27.8574,27.8718,27.8285,27.8574,106700.0
2014-02-19 12:30:00,38.59,38.65,38.59,38.61,130400.0,27.8574,27.9007,27.8574,27.8718,130400.0
2014-02-19 12:35:00,38.61,38.61,38.56,38.57,311700.0,27.8718,27.8718,27.8357,27.843,311700.0
2014-02-19 12:40:00,38.58,38.59,38.55,38.57,193400.0,27.8502,27.8574,27.8285,27.843,193400.0
2014-02-19 12:45:00,38.57,38.57,38.53,38.56,277800.0,27.843,27.843,27.8141,27.8357,277800.0
2014-02-19 12:50:00,38.57,38.61,38.55,38.58,212800.0,27.843,27.8718,27.8285,27.8502,212800.0
2014-02-19 12:55:00,38.57,38.6,38.57,38.6,84800.0,27.843,27.8646,27.843,27.8646,84800.0
2014-02-19 13:00:00,38.6,38.62,38.58,38.61,135200.0,27.8646,27.8791,27.8502,27.8718,135200.0
2014-02-19 13:05:00,38.62,38.68,38.6,38.66,107900.0,27.8791,27.9224,27.8646,27.9079,107900.0
2014-02-19 13:10:00,38.67,38.71,38.65,38.71,284900.0,27.9152,27.944,27.9007,27.944,284900.0
2014-02-19 13:15:00,38.71,38.73,38.69,38.73,664400.0,27.944,27.9585,27.9296,27.9585,664400.0
2014-02-19 13:20:00,38.72,38.77,38.72,38.77,71800.0,27.9512,27.9873,27.9512,27.9873,71800.0
2014-02-19 13:25:00,38.78,38.79,38.74,38.76,85500.0,27.9946,28.0018,27.9657,27.9801,85500.0
2014-02-19 13:30:00,38.76,38.8,38.76,38.8,75700.0,27.9801,28.009,27.9801,28.009,75700.0
2014-02-19 13:35:00,38.8,38.8,38.75,38.75,161500.0,28.009,28.009,27.9729,27.9729,161500.0
2014-02-19 13:40:00,38.75,38.77,38.74,38.76,93400.0,27.9729,27.9873,27.9657,27.9801,93400.0
2014-02-19 13:45:00,38.75,38.76,38.74,38.74,86900.0,27.9729,27.9801,27.9657,27.9657,86900.0
2014-02-19 13:50:00,38.74,38.77,38.74,38.77,122000.0,27.9657,27.9873,27.9657,27.9873,122000.0
2014-02-19 13:55:00,38.77,38.77,38.74,38.75,119600.0,27.9873,27.9873,27.9657,27.9729,119600.0
2014-02-19 14:00:00,38.74,38.84,38.7,38.73,513200.0,27.9657,28.0379,27.9368,27.9585,513200.0
2014-02-19 14:05:00,38.73,38.84,38.72,38.84,281400.0,27.9585,28.0379,27.9512,28.0379,281400.0
2014-02-19 14:10:00,38.84,38.85,38.78,38.78,228100.0,28.0379,28.0451,27.9946,27.9946,228100.0
2014-02-19 14:15:00,38.78,38.78,38.73,38.75,191800.0,27.9946,27.9946,27.9585,27.9729,191800.0
2014-02-19 14:20:00,38.74,38.76,38.65,38.74,243200.0,27.9657,27.9801,27.9007,27.9657,243200.0
2014-02-19 14:25:00,38.75,38.78,38.7,38.78,163200.0,27.9729,27.9946,27.9368,27.9946,163200.0
2014-02-19 14:30:00,38.78,38.78,38.71,38.72,144100.0,27.9946,27.9946,27.944,27.9512,144100.0
2014-02-19 14:35:00,38.71,38.75,38.69,38.72,215000.0,27.944,27.9729,27.9296,27.9512,215000.0
2014-02-19 14:40:00,38.72,38.75,38.68,38.68,215700.0,27.9512,27.9729,27.9224,27.9224,215700.0
2014-02-19 14:45:00,38.68,38.7,38.65,38.66,188800.0,27.9224,27.9368,27.9007,27.9079,188800.0
2014-02-19 14:50:00,38.66,38.68,38.64,38.68,186300.0,27.9079,27.9224,27.8935,27.9224,186300.0
2014-02-19 14:55:00,38.67,38.69,38.63,38.68,434000.0,27.9152,27.9296,27.8863,27.9224,434000.0
2014-02-19 15:00:00,38.68,38.7,38.66,38.67,204800.0,27.9224,27.9368,27.9079,27.9152,204800.0
2014-02-19 15:05:00,38.67,38.69,38.65,38.66,235000.0,27.9152,27.9296,27.9007,27.9079,235000.0
2014-02-19 15:10:00,38.66,38.66,38.64,38.65,941000.0,27.9079,27.9079,27.8935,27.9007,941000.0
2014-02-19 15:15:00,38.65,38.66,38.55,38.57,1039800.0,27.9007,27.9079,27.8285,27.843,1039800.0
2014-02-19 15:20:00,38.57,38.58,38.55,38.57,998100.0,27.843,27.8502,27.8285,27.843,998100.0
2014-02-19 15:25:00,38.57,38.58,38.53,38.53,795300.0,27.843,27.8502,27.8141,27.8141,795300.0
2014-02-19 15:30:00,38.53,38.55,38.48,38.53,790300.0,27.8141,27.8285,27.778,27.8141,790300.0
2014-02-19 15:35:00,38.53,38.59,38.53,38.58,932000.0,27.8141,27.8574,27.8141,27.8502,932000.0
2014-02-19 15:40:00,38.59,38.62,38.54,38.57,816800.0,27.8574,27.8791,27.8213,27.843,816800.0
2014-02-19 15:45:00,38.57,38.6,38.51,38.54,1070400.0,27.843,27.8646,27.7997,27.8213,1070400.0
2014-02-19 15:50:00,38.54,38.59,38.53,38.55,1029600.0,27.8213,27.8574,27.8141,27.8285,1029600.0
2014-02-19 15:55:00,38.55,38.63,38.54,38.62,1739900.0,27.8285,27.8863,27.8213,27.8791,1739900.0
2014-02-20 09:30:00,38.56,38.65,38.54,38.59,902100.0,27.8357,27.9007,27.8213,27.8574,902100.0
2014-02-20 09:35:00,38.59,38.64,38.53,38.53,615600.0,27.8574,27.8935,27.8141,27.8141,615600.0
2014-02-20 09:40:00,38.54,38.58,38.52,38.54,297600.0,27.8213,27.8502,27.8069,27.8213,297600.0
2014-02-20 09:45:00,38.54,38.56,38.5,38.51,472300.0,27.8213,27.8357,27.7924,27.7997,472300.0
2014-02-20 09:50:00,38.51,38.53,38.37,38.38,1229700.0,27.7997,27.8141,27.6986,27.7058,1229700.0
2014-02-20 09:55:00,38.38,38.45,38.37,38.4,610700.0,27.7058,27.7563,27.6986,27.7202,610700.0
2014-02-20 10:00:00,38.4,38.47,38.37,38.46,495900.0,27.7202,27.7708,27.6986,27.7636,495900.0
2014-02-20 10:05:00,38.46,38.47,38.37,38.37,484300.0,27.7636,27.7708,27.6986,27.6986,484300.0
2014-02-20 10:10:00,38.38,38.53,38.38,38.53,729700.0,27.7058,27.8141,27.7058,27.8141,729700.0
2014-02-20 10:15:00,38.54,38.6,38.53,38.55,540100.0,27.8213,27.8646,27.8141,27.8285,540100.0
2014-02-20 10:20:00,38.56,38.56,38.52,38.55,599700.0,27.8357,27.8357,27.8069,27.8285,599700.0
2014-02-20 10:25:00,38.54,38.57,38.53,38.55,399100.0,27.8213,27.843,27.8141,27.8285,399100.0
2014-02-20 10:30:00,38.55,38.68,38.55,38.67,393100.0,27.8285,27.9224,27.8285,27.9152,393100.0
2014-02-20 10:35:00,38.66,38.68,38.64,38.67,263000.0,27.9079,27.9224,27.8935,27.9152,263000.0
2014-02-20 10:40:00,38.68,38.72,38.68,38.71,348800.0,27.9224,27.9512,27.9224,27.944,348800.0
2014-02-20 10:45:00,38.71,38.76,38.71,38.75,348100.0,27.944,27.9801,27.944,27.9729,348100.0
2014-02-20 10:50:00,38.75,38.79,38.74,38.78,291400.0,27.9729,28.0018,27.9657,27.9946,291400.0
2014-02-20 10:55:00,38.78,38.82,38.77,38.77,210000.0,27.9946,28.0234,27.9873,27.9873,210000.0
2014-02-20 11:00:00,38.78,38.8,38.76,38.76,220900.0,27.9946,28.009,27.9801,27.9801,220900.0
2014-02-20 11:05:00,38.76,38.78,38.75,38.77,301600.0,27.9801,27.9946,27.9729,27.9873,301600.0
2014-02-20 11:10:00,38.77,38.78,38.74,38.74,204800.0,27.9873,27.9946,27.9657,27.9657,204800.0
2014-02-20 11:15:00,38.75,38.75,38.73,38.73,264000.0,27.9729,27.9729,27.9585,27.9585,264000.0
2014-02-20 11:20:00,38.73,38.74,38.7,38.7,147200.0,27.9585,27.9657,27.9368,27.9368,147200.0
2014-02-20 11:25:00,38.69,38.7,38.66,38.68,404500.0,27.9296,27.9368,27.9079,27.9224,404500.0
2014-02-20 11:30:00,38.68,38.71,38.67,38.7,510900.0,27.9224,27.944,27.9152,27.9368,510900.0
2014-02-20 11:35:00,38.71,38.74,38.68,38.7,236700.0,27.944,27.9657,27.9224,27.9368,236700.0
2014-02-20 11:40:00,38.7,38.74,38.69,38.71,209500.0,27.9368,27.9657,27.9296,27.944,209500.0
2014-02-20 11:45:00,38.71,38.74,38.7,38.7,85800.0,27.944,27.9657,27.9368,27.9368,85800.0
2014-02-20 11:50:00,38.71,38.71,38.67,38.7,74300.0,27.944,27.944,27.9152,27.9368,74300.0
2014-02-20 11:55:00,38.71,38.72,38.68,38.7,61600.0,27.944,27.9512,27.9224,27.9368,61600.0
2014-02-20 12:00:00,38.7,38.71,38.69,38.7,83600.0,27.9368,27.944,27.9296,27.9368,83600.0
2014-02-20 12:05:00,38.7,38.72,38.68,38.71,81000.0,27.9368,27.9512,27.9224,27.944,81000.0
2014-02-20 12:10:00,38.7,38.74,38.7,38.74,91000.0,27.9368,27.9657,27.9368,27.9657,91000.0
2014-02-20 12:15:00,38.74,38.8,38.72,38.78,83600.0,27.9657,28.009,27.9512,27.9946,83600.0
2014-02-20 12:20:00,38.77,38.8,38.76,38.77,295400.0,27.9873,28.009,27.9801,27.9873,295400.0
2014-02-20 12:25:00,38.77,38.79,38.75,38.77,171100.0,27.9873,28.0018,27.9729,27.9873,171100.0
2014-02-20 12:30:00,38.77,38.79,38.75,38.76,188300.0,27.9873,28.0018,27.9729,27.9801,188300.0
2014-02-20 12:35:00,38.75,38.8,38.75,38.8,77600.0,27.9729,28.009,27.9729,28.009,77600.0
2014-02-20 12:40:00,38.8,38.83,38.8,38.82,149100.0,28.009,28.0307,28.009,28.0234,149100.0
2014-02-20 12:45:00,38.82,38.84,38.79,38.79,145100.0,28.0234,28.0379,28.0018,28.0018,145100.0
2014-02-20 12:50:00,38.8,38.82,38.78,38.78,119800.0,28.009,28.0234,27.9946,27.9946,119800.0
2014-02-20 12:55:00,38.78,38.81,38.78,38.79,69200.0,27.9946,28.0162,27.9946,28.0018,69200.0
2014-02-20 13:00:00,38.79,38.84,38.79,38.84,140100.0,28.0018,28.0379,28.0018,28.0379,140100.0
2014-02-20 13:05:00,38.84,38.84,38.81,38.84,229100.0,28.0379,28.0379,28.0162,28.0379,229100.0
2014-02-20 13:10:00,38.83,38.84,38.81,38.83,154000.0,28.0307,28.0379,28.0162,28.0307,154000.0
2014-02-20 13:15:00,38.82,38.83,38.8,38.82,197200.0,28.0234,28.0307,28.009,28.0234,197200.0
2014-02-20 13:20:00,38.81,38.83,38.8,38.82,190100.0,28.0162,28.0307,28.009,28.0234,190100.0
2014-02-20 13:25:00,38.81,38.84,38.81,38.82,190000.0,28.0162,28.0379,28.0162,28.0234,190000.0
2014-02-20 13:30:00,38.82,38.86,38.82,38.85,202900.0,28.0234,28.0523,28.0234,28.0451,202900.0
2014-02-20 13:35:00,38.84,38.85,38.83,38.84,192700.0,28.0379,28.0451,28.0307,28.0379,192700.0
2014-02-20 13:40:00,38.84,38.84,38.8,38.81,309600.0,28.0379,28.0379,28.009,28.0162,309600.0
2014-02-20 13:45:00,38.81,38.83,38.8,38.83,129300.0,28.0162,28.0307,28.009,28.0307,129300.0
2014-02-20 13:50:00,38.84,38.84,38.79,38.82,216700.0,28.0379,28.0379,28.0018,28.0234,216700.0
2014-02-20 13:55:00,38.83,38.83,38.81,38.82,153300.0,28.0307,28.0307,28.0162,28.0234,153300.0
2014-02-20 14:00:00,38.81,38.84,38.75,38.76,363700.0,28.0162,28.0379,27.9729,27.9801,363700.0
2014-02-20 14:05:00,38.76,38.8,38.75,38.8,216700.0,27.9801,28.009,27.9729,28.009,216700.0
2014-02-20 14:10:00,38.8,38.81,38.75,38.8,244300.0,28.009,28.0162,27.9729,28.009,244300.0
2014-02-20 14:15:00,38.79,38.83,38.78,38.81,181300.0,28.0018,28.0307,27.9946,28.0162,181300.0
2014-02-20 14:20:00,38.81,38.84,38.81,38.81,317800.0,28.0162,28.0379,28.0162,28.0162,317800.0
2014-02-20 14:25:00,38.82,38.83,38.77,38.81,180000.0,28.0234,28.0307,27.9873,28.0162,180000.0
2014-02-20 14:30:00,38.82,38.82,38.77,38.79,219000.0,28.0234,28.0234,27.9873,28.0018,219000.0
2014-02-20 14:35:00,38.79,38.81,38.79,38.8,93400.0,28.0018,28.0162,28.0018,28.009,93400.0
2014-02-20 14:40:00,38.8,38.84,38.8,38.83,268900.0,28.009,28.0379,28.009,28.0307,268900.0
2014-02-20 14:45:00,38.84,38.88,38.83,38.88,349900.0,28.0379,28.0668,28.0307,28.0668,349900.0
2014-02-20 14:50:00,38.88,38.89,38.83,38.85,292800.0,28.0668,28.074,28.0307,28.0451,292800.0
2014-02-20 14:55:00,38.85,38.86,38.82,38.85,160400.0,28.0451,28.0523,28.0234,28.0451,160400.0
2014-02-20 15:00:00,38.85,38.87,38.84,38.85,162800.0,28.0451,28.0595,28.0379,28.0451,162800.0
2014-02-20 15:05:00,38.85,38.86,38.83,38.84,196800.0,28.0451,28.0523,28.0307,28.0379,196800.0
2014-02-20 15:10:00,38.84,38.85,38.83,38.83,139600.0,28.0379,28.0451,28.0307,28.0307,139600.0
2014-02-20 15:15:00,38.83,38.84,38.83,38.84,127700.0,28.0307,28.0379,28.0307,28.0379,127700.0
2014-02-20 15:20:00,38.84,38.85,38.8,38.81,550600.0,28.0379,28.0451,28.009,28.0162,550600.0
2014-02-20 15:25:00,38.81,38.84,38.79,38.81,181800.0,28.0162,28.0379,28.0018,28.0162,181800.0
2014-02-20 15:30:00,38.82,38.84,38.8,38.8,117900.0,28.0234,28.0379,28.009,28.009,117900.0
2014-02-20 15:35:00,38.8,38.82,38.79,38.79,148700.0,28.009,28.0234,28.0018,28.0018,148700.0
2014-02-20 15:40:00,38.79,38.82,38.78,38.8,289800.0,28.0018,28.0234,27.9946,28.009,289800.0
2014-02-20 15:45:00,38.8,38.84,38.8,38.84,271000.0,28.009,28.0379,28.009,28.0379,271000.0
2014-02-20 15:50:00,38.83,38.86,38.79,38.81,301600.0,28.0307,28.0523,28.0018,28.0162,301600.0
2014-02-20 15:55:00,38.81,38.83,38.78,38.8,712500.0,28.0162,28.0307,27.9946,28.009,712500.0
2014-02-21 09:30:00,38.84,38.92,38.84,38.9,702500.0,28.0379,28.0956,28.0379,28.0812,702500.0
2014-02-21 09:35:00,38.9,38.94,38.87,38.92,522900.0,28.0812,28.1101,28.0595,28.0956,522900.0
2014-02-21 09:40:00,38.92,38.96,38.9,38.94,243200.0,28.0956,28.1245,28.0812,28.1101,243200.0
2014-02-21 09:45:00,38.94,39.02,38.93,39.02,558600.0,28.1101,28.1678,28.1028,28.1678,558600.0
2014-02-21 09:50:00,39.01,39.05,39.0,39.05,362100.0,28.1606,28.1895,28.1534,28.1895,362100.0
2014-02-21 09:55:00,39.05,39.1,39.05,39.09,254600.0,28.1895,28.2256,28.1895,28.2183,254600.0
2014-02-21 10:00:00,39.09,39.16,39.08,39.14,429800.0,28.2183,28.2689,28.2111,28.2544,429800.0
2014-02-21 10:05:00,39.13,39.14,39.02,39.03,213300.0,28.2472,28.2544,28.1678,28.175,213300.0
2014-02-21 10:10:00,39.03,39.06,39.01,39.02,174800.0,28.175,28.1967,28.1606,28.1678,174800.0
2014-02-21 10:15:00,39.03,39.05,39.0,39.0,86700.0,28.175,28.1895,28.1534,28.1534,86700.0
2014-02-21 10:20:00,39.0,39.0,38.94,38.97,219400.0,28.1534,28.1534,28.1101,28.1317,219400.0
2014-02-21 10:25:00,38.97,39.0,38.96,38.97,152600.0,28.1317,28.1534,28.1245,28.1317,152600.0
2014-02-21 10:30:00,38.98,39.04,38.98,39.01,257700.0,28.1389,28.1823,28.1389,28.1606,257700.0
2014-02-21 10:35:00,39.02,39.06,39.01,39.05,195400.0,28.1678,28.1967,28.1606,28.1895,195400.0
2014-02-21 10:40:00,39.05,39.08,39.04,39.07,283100.0,28.1895,28.2111,28.1823,28.2039,283100.0
2014-02-21 10:45:00,39.07,39.08,39.04,39.06,317100.0,28.2039,28.2111,28.1823,28.1967,317100.0
2014-02-21 10:50:00,39.06,39.07,39.02,39.03,262800.0,28.1967,28.2039,28.1678,28.175,262800.0
2014-02-21 10:55:00,39.03,39.05,39.02,39.03,307800.0,28.175,28.1895,28.1678,28.175,307800.0
2014-02-21 11:00:00,39.04,39.1,39.04,39.09,431900.0,28.1823,28.2256,28.1823,28.2183,431900.0
2014-02-21 11:05:00,39.09,39.11,39.07,39.08,413800.0,28.2183,28.2328,28.2039,28.2111,413800.0
2014-02-21 11:10:00,39.08,39.09,39.01,39.01,421100.0,28.2111,28.2183,28.1606,28.1606,421100.0
2014-02-21 11:15:00,39.02,39.06,39.02,39.03,287200.0,28.1678,28.1967,28.1678,28.175,287200.0
2014-02-21 11:20:00,39.03,39.06,39.02,39.05,287000.0,28.175,28.1967,28.1678,28.1895,287000.0
2014-02-21 11:25:00,39.04,39.05,39.0,39.02,310000.0,28.1823,28.1895,28.1534,28.1678,310000.0
2014-02-21 11:30:00,39.02,39.07,39.02,39.07,245200.0,28.1678,28.2039,28.1678,28.2039,245200.0
2014-02-21 11:35:00,39.07,39.08,39.05,39.06,268100.0,28.2039,28.2111,28.1895,28.1967,268100.0
2014-02-21 11:40:00,39.07,39.07,39.04,39.06,280500.0,28.2039,28.2039,28.1823,28.1967,280500.0
2014-02-21 11:45:00,39.05,39.07,39.03,39.05,308200.0,28.1895,28.2039,28.175,28.1895,308200.0
2014-02-21 11:50:00,39.06,39.07,39.02,39.03,346100.0,28.1967,28.2039,28.1678,28.175,346100.0
2014-02-21 11:55:00,39.03,39.03,39.02,39.03,199600.0,28.175,28.175,28.1678,28.175,199600.0
2014-02-21 12:00:00,39.02,39.05,39.02,39.03,280200.0,28.1678,28.1895,28.1678,28.175,280200.0
2014-02-21 12:05:00,39.03,39.06,39.03,39.05,297800.0,28.175,28.1967,28.175,28.1895,297800.0
2014-02-21 12:10:00,39.06,39.08,39.05,39.05,330100.0,28.1967,28.2111,28.1895,28.1895,330100.0
2014-02-21 12:15:00,39.06,39.07,39.04,39.06,158600.0,28.1967,28.2039,28.1823,28.1967,158600.0
2014-02-21 12:20:00,39.07,39.1,39.06,39.1,2626700.0,28.2039,28.2256,28.1967,28.2256,2626700.0
2014-02-21 12:25:00,39.09,39.11,39.08,39.08,153100.0,28.2183,28.2328,28.2111,28.2111,153100.0
2014-02-21 12:30:00,39.08,39.1,39.04,39.05,150300.0,28.2111,28.2256,28.1823,28.1895,150300.0
2014-02-21 12:35:00,39.05,39.07,39.04,39.06,102100.0,28.1895,28.2039,28.1823,28.1967,102100.0
2014-02-21 12:40:00,39.07,39.07,39.04,39.05,75600.0,28.2039,28.2039,28.1823,28.1895,75600.0
2014-02-21 12:45:00,39.05,39.05,39.0,39.02,176100.0,28.1895,28.1895,28.1534,28.1678,176100.0
2014-02-21 12:50:00,39.02,39.07,39.02,39.06,254800.0,28.1678,28.2039,28.1678,28.1967,254800.0
2014-02-21 12:55:00,39.06,39.07,39.04,39.04,604500.0,28.1967,28.2039,28.1823,28.1823,604500.0
2014-02-21 13:00:00,39.05,39.08,39.05,39.06,132600.0,28.1895,28.2111,28.1895,28.1967,132600.0
2014-02-21 13:05:00,39.06,39.09,39.05,39.08,79100.0,28.1967,28.2183,28.1895,28.2111,79100.0
2014-02-21 13:10:00,39.09,39.12,39.08,39.12,105500.0,28.2183,28.24,28.2111,28.24,105500.0
2014-02-21 13:15:00,39.12,39.12,39.09,39.1,67100.0,28.24,28.24,28.2183,28.2256,67100.0
2014-02-21 13:20:00,39.09,39.13,39.09,39.1,64300.0,28.2183,28.2472,28.2183,28.2256,64300.0
2014-02-21 13:25:00,39.11,39.13,39.1,39.1,68800.0,28.2328,28.2472,28.2256,28.2256,68800.0
2014-02-21 13:30:00,39.1,39.13,39.09,39.1,147700.0,28.2256,28.2472,28.2183,28.2256,147700.0
2014-02-21 13:35:00,39.1,39.11,39.05,39.07,146400.0,28.2256,28.2328,28.1895,28.2039,146400.0
2014-02-21 13:40:00,39.06,39.09,39.06,39.09,69000.0,28.1967,28.2183,28.1967,28.2183,69000.0
2014-02-21 13:45:00,39.09,39.11,39.08,39.1,333200.0,28.2183,28.2328,28.2111,28.2256,333200.0
2014-02-21 13:50:00,39.11,39.11,39.09,39.1,82600.0,28.2328,28.2328,28.2183,28.2256,82600.0
2014-02-21 13:55:00,39.09,39.12,39.08,39.1,276300.0,28.2183,28.24,28.2111,28.2256,276300.0
2014-02-21 14:00:00,39.1,39.13,39.1,39.11,101200.0,28.2256,28.2472,28.2256,28.2328,101200.0
2014-02-21 14:05:00,39.11,39.12,39.07,39.07,142400.0,28.2328,28.24,28.2039,28.2039,142400.0
2014-02-21 14:10:00,39.08,39.08,39.02,39.02,101200.0,28.2111,28.2111,28.1678,28.1678,101200.0
2014-02-21 14:15:00,39.02,39.03,39.0,39.01,182500.0,28.1678,28.175,28.1534,28.1606,182500.0
2014-02-21 14:20:00,39.02,39.03,38.99,39.01,143700.0,28.1678,28.175,28.1462,28.1606,143700.0
2014-02-21 14:25:00,39.02,39.05,39.01,39.03,142000.0,28.1678,28.1895,28.1606,28.175,142000.0
2014-02-21 14:30:00,39.02,39.02,38.97,39.01,268400.0,28.1678,28.1678,28.1317,28.1606,268400.0
2014-02-21 14:35:00,39.0,39.01,38.97,38.98,74700.0,28.1534,28.1606,28.1317,28.1389,74700.0
2014-02-21 14:40:00,38.97,39.02,38.96,39.01,187600.0,28.1317,28.1678,28.1245,28.1606,187600.0
2014-02-21 14:45:00,39.01,39.02,38.99,39.02,88100.0,28.1606,28.1678,28.1462,28.1678,88100.0
2014-02-21 14:50:00,39.02,39.03,39.01,39.03,126700.0,28.1678,28.175,28.1606,28.175,126700.0
2014-02-21 14:55:00,39.02,39.05,39.01,39.01,220600.0,28.1678,28.1895,28.1606,28.1606,220600.0
2014-02-21 15:00:00,39.01,39.04,39.01,39.01,214100.0,28.1606,28.1823,28.1606,28.1606,214100.0
2014-02-21 15:05:00,39.02,39.06,39.01,39.06,306600.0,28.1678,28.1967,28.1606,28.1967,306600.0
2014-02-21 15:10:00,39.05,39.07,39.03,39.03,191400.0,28.1895,28.2039,28.175,28.175,191400.0
2014-02-21 15:15:00,39.03,39.05,39.03,39.04,163800.0,28.175,28.1895,28.175,28.1823,163800.0
2014-02-21 15:20:00,39.04,39.07,39.03,39.05,316600.0,28.1823,28.2039,28.175,28.1895,316600.0
2014-02-21 15:25:00,39.05,39.09,39.04,39.07,278400.0,28.1895,28.2183,28.1823,28.2039,278400.0
2014-02-21 15:30:00,39.07,39.08,39.05,39.06,286500.0,28.2039,28.2111,28.1895,28.1967,286500.0
2014-02-21 15:35:00,39.07,39.08,39.04,39.06,470300.0,28.2039,28.2111,28.1823,28.1967,470300.0
2014-02-21 15:40:00,39.07,39.09,39.05,39.05,280500.0,28.2039,28.2183,28.1895,28.1895,280500.0
2014-02-21 15:45:00,39.06,39.09,39.05,39.05,149200.0,28.1967,28.2183,28.1895,28.1895,149200.0
2014-02-21 15:50:00,39.05,39.09,39.04,39.06,724900.0,28.1895,28.2183,28.1823,28.1967,724900.0
2014-02-21 15:55:00,39.06,39.08,39.03,39.07,1046200.0,28.1967,28.2111,28.175,28.2039,1046200.0
2014-02-24 09:30:00,39.0,39.03,38.97,39.0,381600.0,28.1534,28.175,28.1317,28.1534,381600.0
2014-02-24 09:35:00,39.0,39.06,38.99,39.04,407200.0,28.1534,28.1967,28.1462,28.1823,407200.0
2014-02-24 09:40:00,39.04,39.07,39.02,39.05,235400.0,28.1823,28.2039,28.1678,28.1895,235400.0
2014-02-24 09:45:00,39.06,39.14,39.04,39.12,427900.0,28.1967,28.2544,28.1823,28.24,427900.0
2014-02-24 09:50:00,39.12,39.2,39.11,39.16,865000.0,28.24,28.2978,28.2328,28.2689,865000.0
2014-02-24 09:55:00,39.16,39.18,39.13,39.15,235200.0,28.2689,28.2833,28.2472,28.2617,235200.0
2014-02-24 10:00:00,39.15,39.17,39.06,39.08,358700.0,28.2617,28.2761,28.1967,28.2111,358700.0
2014-02-24 10:05:00,39.07,39.09,39.05,39.06,664700.0,28.2039,28.2183,28.1895,28.1967,664700.0
2014-02-24 10:10:00,39.05,39.07,39.03,39.05,372100.0,28.1895,28.2039,28.175,28.1895,372100.0
2014-02-24 10:15:00,39.05,39.07,39.04,39.05,418800.0,28.1895,28.2039,28.1823,28.1895,418800.0
2014-02-24 10:20:00,39.05,39.07,39.03,39.06,281600.0,28.1895,28.2039,28.175,28.1967,281600.0
2014-02-24 10:25:00,39.06,39.08,39.02,39.02,179600.0,28.1967,28.2111,28.1678,28.1678,179600.0
2014-02-24 10:30:00,39.03,39.12,39.03,39.11,351700.0,28.175,28.24,28.175,28.2328,351700.0
2014-02-24 10:35:00,39.12,39.14,39.1,39.13,214200.0,28.24,28.2544,28.2256,28.2472,214200.0
2014-02-24 10:40:00,39.14,39.15,39.12,39.14,82800.0,28.2544,28.2617,28.24,28.2544,82800.0
2014-02-24 10:45:00,39.15,39.16,39.14,39.15,106400.0,28.2617,28.2689,28.2544,28.2617,106400.0
2014-02-24 10:50:00,39.15,39.17,39.14,39.16,116400.0,28.2617,28.2761,28.2544,28.2689,116400.0
2014-02-24 10:55:00,39.16,39.16,39.12,39.14,92600.0,28.2689,28.2689,28.24,28.2544,92600.0
2014-02-24 11:00:00,39.14,39.15,39.12,39.12,54300.0,28.2544,28.2617,28.24,28.24,54300.0
2014-02-24 11:05:00,39.13,39.16,39.12,39.15,147300.0,28.2472,28.2689,28.24,28.2617,147300.0
2014-02-24 11:10:00,39.16,39.19,39.15,39.17,2358900.0,28.2689,28.2905,28.2617,28.2761,2358900.0
2014-02-24 11:15:00,39.17,39.18,39.16,39.17,148000.0,28.2761,28.2833,28.2689,28.2761,148000.0
2014-02-24 11:20:00,39.18,39.2,39.17,39.2,127200.0,28.2833,28.2978,28.2761,28.2978,127200.0
2014-02-24 11:25:00,39.2,39.25,39.19,39.23,175100.0,28.2978,28.3338,28.2905,28.3194,175100.0
2014-02-24 11:30:00,39.23,39.28,39.23,39.27,162300.0,28.3194,28.3555,28.3194,28.3483,162300.0
2014-02-24 11:35:00,39.28,39.3,39.27,39.29,184200.0,28.3555,28.3699,28.3483,28.3627,184200.0
2014-02-24 11:40:00,39.28,39.31,39.28,39.3,155900.0,28.3555,28.3772,28.3555,28.3699,155900.0
2014-02-24 11:45:00,39.3,39.32,39.29,39.31,140000.0,28.3699,28.3844,28.3627,28.3772,140000.0
2014-02-24 11:50:00,39.31,39.34,39.31,39.33,352500.0,28.3772,28.3988,28.3772,28.3916,352500.0
2014-02-24 11:55:00,39.33,39.35,39.32,39.34,135500.0,28.3916,28.406,28.3844,28.3988,135500.0
2014-02-24 12:00:00,39.34,39.37,39.34,39.35,194800.0,28.3988,28.4205,28.3988,28.406,194800.0
2014-02-24 12:05:00,39.36,39.36,39.34,39.36,133200.0,28.4133,28.4133,28.3988,28.4133,133200.0
2014-02-24 12:10:00,39.36,39.36,39.34,39.34,144700.0,28.4133,28.4133,28.3988,28.3988,144700.0
2014-02-24 12:15:00,39.35,39.37,39.35,39.35,119500.0,28.406,28.4205,28.406,28.406,119500.0
2014-02-24 12:20:00,39.36,39.37,39.34,39.34,167400.0,28.4133,28.4205,28.3988,28.3988,167400.0
2014-02-24 12:25:00,39.35,39.36,39.34,39.36,68200.0,28.406,28.4133,28.3988,28.4133,68200.0
2014-02-24 12:30:00,39.35,39.37,39.35,39.36,126100.0,28.406,28.4205,28.406,28.4133,126100.0
2014-02-24 12:35:00,39.36,39.37,39.35,39.35,207600.0,28.4133,28.4205,28.406,28.406,207600.0
2014-02-24 12:40:00,39.35,39.36,39.32,39.32,249400.0,28.406,28.4133,28.3844,28.3844,249400.0
2014-02-24 12:45:00,39.32,39.33,39.29,39.3,148500.0,28.3844,28.3916,28.3627,28.3699,148500.0
2014-02-24 12:50:00,39.3,39.31,39.29,39.3,102300.0,28.3699,28.3772,28.3627,28.3699,102300.0
2014-02-24 12:55:00,39.3,39.31,39.29,39.3,126200.0,28.3699,28.3772,28.3627,28.3699,126200.0
2014-02-24 13:00:00,39.29,39.3,39.28,39.29,62500.0,28.3627,28.3699,28.3555,28.3627,62500.0
2014-02-24 13:05:00,39.29,39.29,39.28,39.29,49800.0,28.3627,28.3627,28.3555,28.3627,49800.0
2014-02-24 13:10:00,39.29,39.3,39.28,39.29,150100.0,28.3627,28.3699,28.3555,28.3627,150100.0
2014-02-24 13:15:00,39.3,39.3,39.29,39.3,88900.0,28.3699,28.3699,28.3627,28.3699,88900.0
2014-02-24 13:20:00,39.3,39.3,39.29,39.3,70400.0,28.3699,28.3699,28.3627,28.3699,70400.0
2014-02-24 13:25:00,39.3,39.3,39.29,39.3,93400.0,28.3699,28.3699,28.3627,28.3699,93400.0
2014-02-24 13:30:00,39.3,39.3,39.27,39.29,281200.0,28.3699,28.3699,28.3483,28.3627,281200.0
2014-02-24 13:35:00,39.28,39.28,39.25,39.25,86300.0,28.3555,28.3555,28.3338,28.3338,86300.0
2014-02-24 13:40:00,39.26,39.26,39.23,39.25,88300.0,28.3411,28.3411,28.3194,28.3338,88300.0
2014-02-24 13:45:00,39.25,39.26,39.22,39.25,160400.0,28.3338,28.3411,28.3122,28.3338,160400.0
2014-02-24 13:50:00,39.25,39.25,39.23,39.24,45600.0,28.3338,28.3338,28.3194,28.3266,45600.0
2014-02-24 13:55:00,39.24,39.25,39.23,39.24,138800.0,28.3266,28.3338,28.3194,28.3266,138800.0
2014-02-24 14:00:00,39.24,39.3,39.22,39.29,202200.0,28.3266,28.3699,28.3122,28.3627,202200.0
2014-02-24 14:05:00,39.29,39.3,39.25,39.26,176000.0,28.3627,28.3699,28.3338,28.3411,176000.0
2014-02-24 14:10:00,39.27,39.28,39.26,39.27,117400.0,28.3483,28.3555,28.3411,28.3483,117400.0
2014-02-24 14:15:00,39.27,39.29,39.25,39.27,101800.0,28.3483,28.3627,28.3338,28.3483,101800.0
2014-02-24 14:20:00,39.27,39.28,39.27,39.28,58700.0,28.3483,28.3555,28.3483,28.3555,58700.0
2014-02-24 14:25:00,39.27,39.29,39.27,39.28,135700.0,28.3483,28.3627,28.3483,28.3555,135700.0
2014-02-24 14:30:00,39.28,39.29,39.27,39.28,113500.0,28.3555,28.3627,28.3483,28.3555,113500.0
2014-02-24 14:35:00,39.27,39.28,39.26,39.28,164400.0,28.3483,28.3555,28.3411,28.3555,164400.0
2014-02-24 14:40:00,39.27,39.28,39.26,39.26,166400.0,28.3483,28.3555,28.3411,28.3411,166400.0
2014-02-24 14:45:00,39.26,39.28,39.26,39.26,108100.0,28.3411,28.3555,28.3411,28.3411,108100.0
2014-02-24 14:50:00,39.26,39.27,39.24,39.24,114400.0,28.3411,28.3483,28.3266,28.3266,114400.0
2014-02-24 14:55:00,39.25,39.26,39.18,39.18,391800.0,28.3338,28.3411,28.2833,28.2833,391800.0
2014-02-24 15:00:00,39.18,39.18,39.16,39.18,178500.0,28.2833,28.2833,28.2689,28.2833,178500.0
2014-02-24 15:05:00,39.17,39.2,39.16,39.17,191000.0,28.2761,28.2978,28.2689,28.2761,191000.0
2014-02-24 15:10:00,39.17,39.18,39.14,39.14,223100.0,28.2761,28.2833,28.2544,28.2544,223100.0
2014-02-24 15:15:00,39.14,39.2,39.12,39.2,250000.0,28.2544,28.2978,28.24,28.2978,250000.0
2014-02-24 15:20:00,39.2,39.21,39.19,39.21,103500.0,28.2978,28.305,28.2905,28.305,103500.0
2014-02-24 15:25:00,39.21,39.21,39.13,39.13,299200.0,28.305,28.305,28.2472,28.2472,299200.0
2014-02-24 15:30:00,39.13,39.17,39.13,39.16,227200.0,28.2472,28.2761,28.2472,28.2689,227200.0
2014-02-24 15:35:00,39.16,39.18,39.15,39.16,156100.0,28.2689,28.2833,28.2617,28.2689,156100.0
2014-02-24 15:40:00,39.15,39.15,39.13,39.15,173900.0,28.2617,28.2617,28.2472,28.2617,173900.0
2014-02-24 15:45:00,39.15,39.18,39.13,39.17,237600.0,28.2617,28.2833,28.2472,28.2761,237600.0
2014-02-24 15:50:00,39.17,39.17,39.11,39.14,238800.0,28.2761,28.2761,28.2328,28.2544,238800.0
2014-02-24 15:55:00,39.15,39.15,39.07,39.07,561700.0,28.2617,28.2617,28.2039,28.2039,561700.0
2014-02-25 09:30:00,38.94,39.01,38.91,38.92,529300.0,28.1101,28.1606,28.0884,28.0956,529300.0
2014-02-25 09:35:00,38.92,38.92,38.84,38.87,273200.0,28.0956,28.0956,28.0379,28.0595,273200.0
2014-02-25 09:40:00,38.87,38.87,38.79,38.8,455400.0,28.0595,28.0595,28.0018,28.009,455400.0
2014-02-25 09:45:00,38.79,38.84,38.78,38.79,500000.0,28.0018,28.0379,27.9946,28.0018,500000.0
2014-02-25 09:50:00,38.78,38.81,38.74,38.74,245200.0,27.9946,28.0162,27.9657,27.9657,245200.0
2014-02-25 09:55:00,38.74,38.77,38.72,38.76,240900.0,27.9657,27.9873,27.9512,27.9801,240900.0
2014-02-25 10:00:00,38.76,38.79,38.66,38.67,828400.0,27.9801,28.0018,27.9079,27.9152,828400.0
2014-02-25 10:05:00,38.67,38.74,38.66,38.73,289400.0,27.9152,27.9657,27.9079,27.9585,289400.0
2014-02-25 10:10:00,38.73,38.75,38.68,38.68,235400.0,27.9585,27.9729,27.9224,27.9224,235400.0
2014-02-25 10:15:00,38.69,38.77,38.68,38.77,336400.0,27.9296,27.9873,27.9224,27.9873,336400.0
2014-02-25 10:20:00,38.77,38.79,38.73,38.78,381700.0,27.9873,28.0018,27.9585,27.9946,381700.0
2014-02-25 10:25:00,38.78,38.79,38.71,38.73,249900.0,27.9946,28.0018,27.944,27.9585,249900.0
2014-02-25 10:30:00,38.73,38.76,38.7,38.76,192600.0,27.9585,27.9801,27.9368,27.9801,192600.0
2014-02-25 10:35:00,38.77,38.8,38.75,38.8,156100.0,27.9873,28.009,27.9729,28.009,156100.0
2014-02-25 10:40:00,38.8,38.81,38.77,38.79,220800.0,28.009,28.0162,27.9873,28.0018,220800.0
2014-02-25 10:45:00,38.79,38.81,38.76,38.77,135800.0,28.0018,28.0162,27.9801,27.9873,135800.0
2014-02-25 10:50:00,38.77,38.8,38.77,38.78,120500.0,27.9873,28.009,27.9873,27.9946,120500.0
2014-02-25 10:55:00,38.78,38.8,38.77,38.78,236000.0,27.9946,28.009,27.9873,27.9946,236000.0
2014-02-25 11:00:00,38.79,38.81,38.77,38.79,127900.0,28.0018,28.0162,27.9873,28.0018,127900.0
2014-02-25 11:05:00,38.79,38.79,38.75,38.78,143200.0,28.0018,28.0018,27.9729,27.9946,143200.0
2014-02-25 11:10:00,38.78,38.82,38.77,38.81,418900.0,27.9946,28.0234,27.9873,28.0162,418900.0
2014-02-25 11:15:00,38.81,38.85,38.81,38.85,146900.0,28.0162,28.0451,28.0162,28.0451,146900.0
2014-02-25 11:20:00,38.84,38.85,38.82,38.82,169800.0,28.0379,28.0451,28.0234,28.0234,169800.0
2014-02-25 11:25:00,38.82,38.88,38.81,38.88,152700.0,28.0234,28.0668,28.0162,28.0668,152700.0
2014-02-25 11:30:00,38.88,38.89,38.84,38.84,203500.0,28.0668,28.074,28.0379,28.0379,203500.0
2014-02-25 11:35:00,38.85,38.86,38.8,38.8,212000.0,28.0451,28.0523,28.009,28.009,212000.0
2014-02-25 11:40:00,38.79,38.81,38.78,38.78,62500.0,28.0018,28.0162,27.9946,27.9946,62500.0
2014-02-25 11:45:00,38.78,38.79,38.76,38.77,159900.0,27.9946,28.0018,27.9801,27.9873,159900.0
2014-02-25 11:50:00,38.77,38.77,38.71,38.73,79900.0,27.9873,27.9873,27.944,27.9585,79900.0
2014-02-25 11:55:00,38.72,38.73,38.68,38.69,116000.0,27.9512,27.9585,27.9224,27.9296,116000.0
2014-02-25 12:00:00,38.68,38.71,38.68,38.68,151700.0,27.9224,27.944,27.9224,27.9224,151700.0
2014-02-25 12:05:00,38.68,38.7,38.67,38.69,95700.0,27.9224,27.9368,27.9152,27.9296,95700.0
2014-02-25 12:10:00,38.68,38.71,38.68,38.7,95500.0,27.9224,27.944,27.9224,27.9368,95500.0
2014-02-25 12:15:00,38.7,38.72,38.68,38.68,150700.0,27.9368,27.9512,27.9224,27.9224,150700.0
2014-02-25 12:20:00,38.68,38.68,38.64,38.67,149900.0,27.9224,27.9224,27.8935,27.9152,149900.0
2014-02-25 12:25:00,38.67,38.69,38.66,38.67,205400.0,27.9152,27.9296,27.9079,27.9152,205400.0
2014-02-25 12:30:00,38.67,38.71,38.66,38.68,67500.0,27.9152,27.944,27.9079,27.9224,67500.0
2014-02-25 12:35:00,38.69,38.71,38.69,38.71,63700.0,27.9296,27.944,27.9296,27.944,63700.0
2014-02-25 12:40:00,38.71,38.71,38.66,38.66,70000.0,27.944,27.944,27.9079,27.9079,70000.0
2014-02-25 12:45:00,38.66,38.69,38.66,38.66,59200.0,27.9079,27.9296,27.9079,27.9079,59200.0
2014-02-25 12:50:00,38.66,38.68,38.66,38.66,43500.0,27.9079,27.9224,27.9079,27.9079,43500.0
2014-02-25 12:55:00,38.66,38.67,38.65,38.66,63000.0,27.9079,27.9152,27.9007,27.9079,63000.0
2014-02-25 13:00:00,38.66,38.66,38.63,38.65,85100.0,27.9079,27.9079,27.8863,27.9007,85100.0
2014-02-25 13:05:00,38.65,38.68,38.64,38.67,102900.0,27.9007,27.9224,27.8935,27.9152,102900.0
2014-02-25 13:10:00,38.67,38.67,38.65,38.65,87600.0,27.9152,27.9152,27.9007,27.9007,87600.0
2014-02-25 13:15:00,38.65,38.69,38.65,38.66,42000.0,27.9007,27.9296,27.9007,27.9079,42000.0
2014-02-25 13:20:00,38.67,38.7,38.66,38.69,48000.0,27.9152,27.9368,27.9079,27.9296,48000.0
2014-02-25 13:25:00,38.69,38.71,38.67,38.68,124100.0,27.9296,27.944,27.9152,27.9224,124100.0
2014-02-25 13:30:00,38.69,38.71,38.68,38.71,67700.0,27.9296,27.944,27.9224,27.944,67700.0
2014-02-25 13:35:00,38.72,38.72,38.66,38.66,110000.0,27.9512,27.9512,27.9079,27.9079,110000.0
2014-02-25 13:40:00,38.65,38.66,38.63,38.64,68800.0,27.9007,27.9079,27.8863,27.8935,68800.0
2014-02-25 13:45:00,38.64,38.65,38.6,38.61,69500.0,27.8935,27.9007,27.8646,27.8718,69500.0
2014-02-25 13:50:00,38.61,38.62,38.6,38.61,97400.0,27.8718,27.8791,27.8646,27.8718,97400.0
2014-02-25 13:55:00,38.61,38.64,38.61,38.62,72400.0,27.8718,27.8935,27.8718,27.8791,72400.0
2014-02-25 14:00:00,38.62,38.63,38.55,38.55,176500.0,27.8791,27.8863,27.8285,27.8285,176500.0
2014-02-25 14:05:00,38.55,38.59,38.53,38.57,218700.0,27.8285,27.8574,27.8141,27.843,218700.0
2014-02-25 14:10:00,38.57,38.57,38.53,38.54,213800.0,27.843,27.843,27.8141,27.8213,213800.0
2014-02-25 14:15:00,38.55,38.56,38.53,38.55,159200.0,27.8285,27.8357,27.8141,27.8285,159200.0
2014-02-25 14:20:00,38.55,38.55,38.51,38.51,95600.0,27.8285,27.8285,27.7997,27.7997,95600.0
2014-02-25 14:25:00,38.52,38.57,38.52,38.57,107400.0,27.8069,27.843,27.8069,27.843,107400.0
2014-02-25 14:30:00,38.57,38.57,38.53,38.55,51600.0,27.843,27.843,27.8141,27.8285,51600.0
2014-02-25 14:35:00,38.56,38.57,38.54,38.55,38900.0,27.8357,27.843,27.8213,27.8285,38900.0
2014-02-25 14:40:00,38.55,38.57,38.53,38.54,96100.0,27.8285,27.843,27.8141,27.8213,96100.0
2014-02-25 14:45:00,38.53,38.55,38.52,38.52,101600.0,27.8141,27.8285,27.8069,27.8069,101600.0
2014-02-25 14:50:00,38.52,38.54,38.49,38.49,60100.0,27.8069,27.8213,27.7852,27.7852,60100.0
2014-02-25 14:55:00,38.5,38.54,38.49,38.54,69000.0,27.7924,27.8213,27.7852,27.8213,69000.0
2014-02-25 15:00:00,38.53,38.54,38.5,38.51,96200.0,27.8141,27.8213,27.7924,27.7997,96200.0
2014-02-25 15:05:00,38.51,38.52,38.48,38.49,105400.0,27.7997,27.8069,27.778,27.7852,105400.0
2014-02-25 15:10:00,38.49,38.5,38.46,38.47,297600.0,27.7852,27.7924,27.7636,27.7708,297600.0
2014-02-25 15:15:00,38.46,38.48,38.44,38.45,189600.0,27.7636,27.778,27.7491,27.7563,189600.0
2014-02-25 15:20:00,38.45,38.45,38.43,38.45,114700.0,27.7563,27.7563,27.7419,27.7563,114700.0
2014-02-25 15:25:00,38.45,38.47,38.41,38.44,126300.0,27.7563,27.7708,27.7275,27.7491,126300.0
2014-02-25 15:30:00,38.44,38.48,38.44,38.48,109100.0,27.7491,27.778,27.7491,27.778,109100.0
2014-02-25 15:35:00,38.47,38.5,38.46,38.5,84600.0,27.7708,27.7924,27.7636,27.7924,84600.0
2014-02-25 15:40:00,38.5,38.5,38.46,38.47,111000.0,27.7924,27.7924,27.7636,27.7708,111000.0
2014-02-25 15:45:00,38.46,38.49,38.44,38.47,236100.0,27.7636,27.7852,27.7491,27.7708,236100.0
2014-02-25 15:50:00,38.47,38.5,38.45,38.47,295900.0,27.7708,27.7924,27.7563,27.7708,295900.0
2014-02-25 15:55:00,38.47,38.53,38.46,38.53,524500.0,27.7708,27.8141,27.7636,27.8141,524500.0
2014-02-26 09:30:00,38.65,38.7,38.59,38.59,817100.0,27.9007,27.9368,27.8574,27.8574,817100.0
2014-02-26 09:35:00,38.6,38.66,38.59,38.64,720600.0,27.8646,27.9079,27.8574,27.8935,720600.0
2014-02-26 09:40:00,38.64,38.67,38.6,38.61,346100.0,27.8935,27.9152,27.8646,27.8718,346100.0
2014-02-26 09:45:00,38.61,38.62,38.59,38.62,179200.0,27.8718,27.8791,27.8574,27.8791,179200.0
2014-02-26 09:50:00,38.62,38.62,38.49,38.49,291700.0,27.8791,27.8791,27.7852,27.7852,291700.0
2014-02-26 09:55:00,38.49,38.51,38.47,38.48,129200.0,27.7852,27.7997,27.7708,27.778,129200.0
2014-02-26 10:00:00,38.48,38.59,38.48,38.57,562000.0,27.778,27.8574,27.778,27.843,562000.0
2014-02-26 10:05:00,38.57,38.64,38.55,38.59,528000.0,27.843,27.8935,27.8285,27.8574,528000.0
2014-02-26 10:10:00,38.59,38.65,38.58,38.61,263600.0,27.8574,27.9007,27.8502,27.8718,263600.0
2014-02-26 10:15:00,38.61,38.64,38.59,38.62,109900.0,27.8718,27.8935,27.8574,27.8791,109900.0
2014-02-26 10:20:00,38.62,38.67,38.62,38.66,158100.0,27.8791,27.9152,27.8791,27.9079,158100.0
2014-02-26 10:25:00,38.65,38.68,38.64,38.67,124500.0,27.9007,27.9224,27.8935,27.9152,124500.0
2014-02-26 10:30:00,38.68,38.7,38.66,38.68,399300.0,27.9224,27.9368,27.9079,27.9224,399300.0
2014-02-26 10:35:00,38.68,38.7,38.66,38.67,130300.0,27.9224,27.9368,27.9079,27.9152,130300.0
2014-02-26 10:40:00,38.66,38.68,38.64,38.64,111800.0,27.9079,27.9224,27.8935,27.8935,111800.0
2014-02-26 10:45:00,38.64,38.65,38.63,38.63,100100.0,27.8935,27.9007,27.8863,27.8863,100100.0
2014-02-26 10:50:00,38.64,38.66,38.63,38.63,134000.0,27.8935,27.9079,27.8863,27.8863,134000.0
2014-02-26 10:55:00,38.63,38.65,38.58,38.59,240500.0,27.8863,27.9007,27.8502,27.8574,240500.0
2014-02-26 11:00:00,38.6,38.63,38.59,38.61,63500.0,27.8646,27.8863,27.8574,27.8718,63500.0
2014-02-26 11:05:00,38.62,38.65,38.6,38.64,63000.0,27.8791,27.9007,27.8646,27.8935,63000.0
2014-02-26 11:10:00,38.63,38.7,38.62,38.69,487500.0,27.8863,27.9368,27.8791,27.9296,487500.0
2014-02-26 11:15:00,38.69,38.72,38.68,38.7,72500.0,27.9296,27.9512,27.9224,27.9368,72500.0
2014-02-26 11:20:00,38.7,38.72,38.68,38.7,82100.0,27.9368,27.9512,27.9224,27.9368,82100.0
2014-02-26 11:25:00,38.71,38.72,38.68,38.7,125200.0,27.944,27.9512,27.9224,27.9368,125200.0
2014-02-26 11:30:00,38.7,38.72,38.65,38.65,184700.0,27.9368,27.9512,27.9007,27.9007,184700.0
2014-02-26 11:35:00,38.64,38.69,38.64,38.66,94000.0,27.8935,27.9296,27.8935,27.9079,94000.0
2014-02-26 11:40:00,38.66,38.67,38.62,38.63,99900.0,27.9079,27.9152,27.8791,27.8863,99900.0
2014-02-26 11:45:00,38.62,38.65,38.58,38.65,146900.0,27.8791,27.9007,27.8502,27.9007,146900.0
2014-02-26 11:50:00,38.64,38.66,38.61,38.63,141000.0,27.8935,27.9079,27.8718,27.8863,141000.0
2014-02-26 11:55:00,38.63,38.65,38.63,38.64,138500.0,27.8863,27.9007,27.8863,27.8935,138500.0
2014-02-26 12:00:00,38.64,38.66,38.62,38.62,128000.0,27.8935,27.9079,27.8791,27.8791,128000.0
2014-02-26 12:05:00,38.62,38.64,38.62,38.64,95800.0,27.8791,27.8935,27.8791,27.8935,95800.0
2014-02-26 12:10:00,38.64,38.67,38.64,38.64,79400.0,27.8935,27.9152,27.8935,27.8935,79400.0
2014-02-26 12:15:00,38.64,38.67,38.62,38.66,120200.0,27.8935,27.9152,27.8791,27.9079,120200.0
2014-02-26 12:20:00,38.66,38.67,38.63,38.64,68000.0,27.9079,27.9152,27.8863,27.8935,68000.0
2014-02-26 12:25:00,38.65,38.65,38.63,38.63,54300.0,27.9007,27.9007,27.8863,27.8863,54300.0
2014-02-26 12:30:00,38.63,38.67,38.63,38.65,86000.0,27.8863,27.9152,27.8863,27.9007,86000.0
2014-02-26 12:35:00,38.66,38.66,38.62,38.65,66700.0,27.9079,27.9079,27.8791,27.9007,66700.0
2014-02-26 12:40:00,38.65,38.65,38.6,38.61,81400.0,27.9007,27.9007,27.8646,27.8718,81400.0
2014-02-26 12:45:00,38.61,38.63,38.6,38.6,52900.0,27.8718,27.8863,27.8646,27.8646,52900.0
2014-02-26 12:50:00,38.6,38.61,38.59,38.6,55000.0,27.8646,27.8718,27.8574,27.8646,55000.0
2014-02-26 12:55:00,38.59,38.59,38.55,38.57,161800.0,27.8574,27.8574,27.8285,27.843,161800.0
2014-02-26 13:00:00,38.56,38.58,38.49,38.5,201900.0,27.8357,27.8502,27.7852,27.7924,201900.0
2014-02-26 13:05:00,38.5,38.55,38.5,38.53,91300.0,27.7924,27.8285,27.7924,27.8141,91300.0
2014-02-26 13:10:00,38.53,38.55,38.52,38.55,49600.0,27.8141,27.8285,27.8069,27.8285,49600.0
2014-02-26 13:15:00,38.54,38.54,38.51,38.51,76100.0,27.8213,27.8213,27.7997,27.7997,76100.0
2014-02-26 13:20:00,38.51,38.54,38.51,38.53,56700.0,27.7997,27.8213,27.7997,27.8141,56700.0
2014-02-26 13:25:00,38.53,38.55,38.52,38.55,50000.0,27.8141,27.8285,27.8069,27.8285,50000.0
2014-02-26 13:30:00,38.54,38.56,38.53,38.54,99700.0,27.8213,27.8357,27.8141,27.8213,99700.0
2014-02-26 13:35:00,38.55,38.56,38.53,38.55,98800.0,27.8285,27.8357,27.8141,27.8285,98800.0
2014-02-26 13:40:00,38.56,38.59,38.56,38.57,153400.0,27.8357,27.8574,27.8357,27.843,153400.0
2014-02-26 13:45:00,38.58,38.6,38.56,38.58,90600.0,27.8502,27.8646,27.8357,27.8502,90600.0
2014-02-26 13:50:00,38.57,38.59,38.56,38.57,67600.0,27.843,27.8574,27.8357,27.843,67600.0
2014-02-26 13:55:00,38.56,38.56,38.52,38.53,186500.0,27.8357,27.8357,27.8069,27.8141,186500.0
2014-02-26 14:00:00,38.53,38.55,38.51,38.52,151500.0,27.8141,27.8285,27.7997,27.8069,151500.0
2014-02-26 14:05:00,38.52,38.52,38.46,38.46,121400.0,27.8069,27.8069,27.7636,27.7636,121400.0
2014-02-26 14:10:00,38.45,38.48,38.45,38.45,93300.0,27.7563,27.778,27.7563,27.7563,93300.0
2014-02-26 14:15:00,38.45,38.46,38.41,38.41,355500.0,27.7563,27.7636,27.7275,27.7275,355500.0
2014-02-26 14:20:00,38.4,38.43,38.39,38.39,352700.0,27.7202,27.7419,27.713,27.713,352700.0
2014-02-26 14:25:00,38.38,38.4,38.33,38.33,176700.0,27.7058,27.7202,27.6697,27.6697,176700.0
2014-02-26 14:30:00,38.34,38.4,38.3,38.37,200300.0,27.6769,27.7202,27.6481,27.6986,200300.0
2014-02-26 14:35:00,38.37,38.4,38.37,38.38,88400.0,27.6986,27.7202,27.6986,27.7058,88400.0
2014-02-26 14:40:00,38.38,38.43,38.38,38.41,117100.0,27.7058,27.7419,27.7058,27.7275,117100.0
2014-02-26 14:45:00,38.42,38.44,38.39,38.41,125300.0,27.7347,27.7491,27.713,27.7275,125300.0
2014-02-26 14:50:00,38.4,38.41,38.38,38.39,135800.0,27.7202,27.7275,27.7058,27.713,135800.0
2014-02-26 14:55:00,38.39,38.43,38.39,38.43,58300.0,27.713,27.7419,27.713,27.7419,58300.0
2014-02-26 15:00:00,38.43,38.45,38.39,38.41,154400.0,27.7419,27.7563,27.713,27.7275,154400.0
2014-02-26 15:05:00,38.42,38.42,38.38,38.39,80100.0,27.7347,27.7347,27.7058,27.713,80100.0
2014-02-26 15:10:00,38.38,38.43,38.37,38.43,261900.0,27.7058,27.7419,27.6986,27.7419,261900.0
2014-02-26 15:15:00,38.43,38.47,38.41,38.43,252400.0,27.7419,27.7708,27.7275,27.7419,252400.0
2014-02-26 15:20:00,38.43,38.47,38.41,38.47,279800.0,27.7419,27.7708,27.7275,27.7708,279800.0
2014-02-26 15:25:00,38.47,38.48,38.43,38.46,322500.0,27.7708,27.778,27.7419,27.7636,322500.0
2014-02-26 15:30:00,38.46,38.5,38.46,38.48,138300.0,27.7636,27.7924,27.7636,27.778,138300.0
2014-02-26 15:35:00,38.47,38.47,38.44,38.46,58700.0,27.7708,27.7708,27.7491,27.7636,58700.0
2014-02-26 15:40:00,38.45,38.48,38.45,38.46,152100.0,27.7563,27.778,27.7563,27.7636,152100.0
2014-02-26 15:45:00,38.45,38.46,38.4,38.4,154800.0,27.7563,27.7636,27.7202,27.7202,154800.0
2014-02-26 15:50:00,38.41,38.46,38.41,38.44,180100.0,27.7275,27.7636,27.7275,27.7491,180100.0
2014-02-26 15:55:00,38.45,38.47,38.43,38.44,454400.0,27.7563,27.7708,27.7419,27.7491,454400.0
2014-02-27 09:30:00,38.79,38.87,38.77,38.87,826800.0,28.0018,28.0595,27.9873,28.0595,826800.0
2014-02-27 09:35:00,38.87,38.93,38.82,38.91,576900.0,28.0595,28.1028,28.0234,28.0884,576900.0
2014-02-27 09:40:00,38.92,38.93,38.83,38.84,215800.0,28.0956,28.1028,28.0307,28.0379,215800.0
2014-02-27 09:45:00,38.84,38.89,38.83,38.86,248200.0,28.0379,28.074,28.0307,28.0523,248200.0
2014-02-27 09:50:00,38.86,38.86,38.76,38.77,180100.0,28.0523,28.0523,27.9801,27.9873,180100.0
2014-02-27 09:55:00,38.77,38.84,38.77,38.83,204400.0,27.9873,28.0379,27.9873,28.0307,204400.0
2014-02-27 10:00:00,38.84,38.87,38.82,38.82,171000.0,28.0379,28.0595,28.0234,28.0234,171000.0
2014-02-27 10:05:00,38.81,38.83,38.75,38.78,469700.0,28.0162,28.0307,27.9729,27.9946,469700.0
2014-02-27 10:10:00,38.78,38.79,38.73,38.73,374000.0,27.9946,28.0018,27.9585,27.9585,374000.0
2014-02-27 10:15:00,38.74,38.8,38.73,38.79,253700.0,27.9657,28.009,27.9585,28.0018,253700.0
2014-02-27 10:20:00,38.8,38.82,38.77,38.82,166000.0,28.009,28.0234,27.9873,28.0234,166000.0
2014-02-27 10:25:00,38.83,38.84,38.79,38.8,170900.0,28.0307,28.0379,28.0018,28.009,170900.0
2014-02-27 10:30:00,38.8,38.85,38.79,38.85,160800.0,28.009,28.0451,28.0018,28.0451,160800.0
2014-02-27 10:35:00,38.85,38.9,38.85,38.87,325200.0,28.0451,28.0812,28.0451,28.0595,325200.0
2014-02-27 10:40:00,38.87,38.88,38.83,38.87,188500.0,28.0595,28.0668,28.0307,28.0595,188500.0
2014-02-27 10:45:00,38.88,38.89,38.86,38.89,288800.0,28.0668,28.074,28.0523,28.074,288800.0
2014-02-27 10:50:00,38.89,38.93,38.89,38.89,184200.0,28.074,28.1028,28.074,28.074,184200.0
2014-02-27 10:55:00,38.89,38.95,38.89,38.93,197700.0,28.074,28.1173,28.074,28.1028,197700.0
2014-02-27 11:00:00,38.93,38.99,38.91,38.99,252400.0,28.1028,28.1462,28.0884,28.1462,252400.0
2014-02-27 11:05:00,39.0,39.05,38.99,39.05,445400.0,28.1534,28.1895,28.1462,28.1895,445400.0
2014-02-27 11:10:00,39.05,39.12,39.05,39.12,284900.0,28.1895,28.24,28.1895,28.24,284900.0
2014-02-27 11:15:00,39.12,39.17,39.12,39.14,290400.0,28.24,28.2761,28.24,28.2544,290400.0
2014-02-27 11:20:00,39.14,39.17,39.12,39.13,417300.0,28.2544,28.2761,28.24,28.2472,417300.0
2014-02-27 11:25:00,39.13,39.16,39.13,39.15,174300.0,28.2472,28.2689,28.2472,28.2617,174300.0
2014-02-27 11:30:00,39.15,39.16,39.07,39.08,424500.0,28.2617,28.2689,28.2039,28.2111,424500.0
2014-02-27 11:35:00,39.08,39.09,39.07,39.08,167900.0,28.2111,28.2183,28.2039,28.2111,167900.0
2014-02-27 11:40:00,39.07,39.1,39.06,39.1,291100.0,28.2039,28.2256,28.1967,28.2256,291100.0
2014-02-27 11:45:00,39.1,39.11,39.04,39.04,157700.0,28.2256,28.2328,28.1823,28.1823,157700.0
2014-02-27 11:50:00,39.04,39.05,39.02,39.04,198800.0,28.1823,28.1895,28.1678,28.1823,198800.0
2014-02-27 11:55:00,39.04,39.05,39.03,39.04,106800.0,28.1823,28.1895,28.175,28.1823,106800.0
2014-02-27 12:00:00,39.05,39.08,39.04,39.07,114700.0,28.1895,28.2111,28.1823,28.2039,114700.0
2014-02-27 12:05:00,39.07,39.07,39.01,39.01,311700.0,28.2039,28.2039,28.1606,28.1606,311700.0
2014-02-27 12:10:00,39.01,39.03,39.01,39.02,154900.0,28.1606,28.175,28.1606,28.1678,154900.0
2014-02-27 12:15:00,39.02,39.06,39.02,39.06,252700.0,28.1678,28.1967,28.1678,28.1967,252700.0
2014-02-27 12:20:00,39.06,39.06,39.02,39.04,261700.0,28.1967,28.1967,28.1678,28.1823,261700.0
2014-02-27 12:25:00,39.05,39.05,39.01,39.04,198000.0,28.1895,28.1895,28.1606,28.1823,198000.0
2014-02-27 12:30:00,39.04,39.04,38.98,39.01,224300.0,28.1823,28.1823,28.1389,28.1606,224300.0
2014-02-27 12:35:00,39.0,39.03,38.98,39.03,170300.0,28.1534,28.175,28.1389,28.175,170300.0
2014-02-27 12:40:00,39.02,39.07,39.02,39.06,171600.0,28.1678,28.2039,28.1678,28.1967,171600.0
2014-02-27 12:45:00,39.05,39.07,39.05,39.07,187300.0,28.1895,28.2039,28.1895,28.2039,187300.0
2014-02-27 12:50:00,39.06,39.07,39.04,39.07,201800.0,28.1967,28.2039,28.1823,28.2039,201800.0
2014-02-27 12:55:00,39.07,39.1,39.06,39.09,186100.0,28.2039,28.2256,28.1967,28.2183,186100.0
2014-02-27 13:00:00,39.1,39.15,39.09,39.15,166200.0,28.2256,28.2617,28.2183,28.2617,166200.0
2014-02-27 13:05:00,39.15,39.15,39.1,39.14,148600.0,28.2617,28.2617,28.2256,28.2544,148600.0
2014-02-27 13:10:00,39.14,39.15,39.12,39.12,179100.0,28.2544,28.2617,28.24,28.24,179100.0
2014-02-27 13:15:00,39.13,39.13,39.11,39.11,136400.0,28.2472,28.2472,28.2328,28.2328,136400.0
2014-02-27 13:20:00,39.12,39.16,39.11,39.15,145100.0,28.24,28.2689,28.2328,28.2617,145100.0
2014-02-27 13:25:00,39.14,39.17,39.14,39.16,274000.0,28.2544,28.2761,28.2544,28.2689,274000.0
2014-02-27 13:30:00,39.15,39.21,39.15,39.2,203800.0,28.2617,28.305,28.2617,28.2978,203800.0
2014-02-27 13:35:00,39.2,39.23,39.2,39.23,239300.0,28.2978,28.3194,28.2978,28.3194,239300.0
2014-02-27 13:40:00,39.23,39.25,39.21,39.22,267600.0,28.3194,28.3338,28.305,28.3122,267600.0
2014-02-27 13:45:00,39.22,39.24,39.2,39.23,200500.0,28.3122,28.3266,28.2978,28.3194,200500.0
2014-02-27 13:50:00,39.22,39.24,39.22,39.23,209700.0,28.3122,28.3266,28.3122,28.3194,209700.0
2014-02-27 13:55:00,39.22,39.23,39.21,39.22,221200.0,28.3122,28.3194,28.305,28.3122,221200.0
2014-02-27 14:00:00,39.22,39.23,39.21,39.21,101400.0,28.3122,28.3194,28.305,28.305,101400.0
2014-02-27 14:05:00,39.22,39.22,39.19,39.2,184600.0,28.3122,28.3122,28.2905,28.2978,184600.0
2014-02-27 14:10:00,39.2,39.21,39.18,39.18,190500.0,28.2978,28.305,28.2833,28.2833,190500.0
2014-02-27 14:15:00,39.19,39.22,39.18,39.2,164500.0,28.2905,28.3122,28.2833,28.2978,164500.0
2014-02-27 14:20:00,39.19,39.2,39.15,39.16,177800.0,28.2905,28.2978,28.2617,28.2689,177800.0
2014-02-27 14:25:00,39.15,39.17,39.12,39.13,137200.0,28.2617,28.2761,28.24,28.2472,137200.0
2014-02-27 14:30:00,39.14,39.17,39.14,39.16,120300.0,28.2544,28.2761,28.2544,28.2689,120300.0
2014-02-27 14:35:00,39.16,39.16,39.15,39.15,76100.0,28.2689,28.2689,28.2617,28.2617,76100.0
2014-02-27 14:40:00,39.15,39.17,39.11,39.12,177800.0,28.2617,28.2761,28.2328,28.24,177800.0
2014-02-27 14:45:00,39.11,39.14,39.11,39.12,91700.0,28.2328,28.2544,28.2328,28.24,91700.0
2014-02-27 14:50:00,39.11,39.16,39.11,39.15,166200.0,28.2328,28.2689,28.2328,28.2617,166200.0
2014-02-27 14:55:00,39.15,39.16,39.13,39.13,98100.0,28.2617,28.2689,28.2472,28.2472,98100.0
2014-02-27 15:00:00,39.13,39.14,39.09,39.14,173600.0,28.2472,28.2544,28.2183,28.2544,173600.0
2014-02-27 15:05:00,39.14,39.19,39.14,39.17,143400.0,28.2544,28.2905,28.2544,28.2761,143400.0
2014-02-27 15:10:00,39.17,39.17,39.13,39.13,106500.0,28.2761,28.2761,28.2472,28.2472,106500.0
2014-02-27 15:15:00,39.13,39.16,39.12,39.13,183400.0,28.2472,28.2689,28.24,28.2472,183400.0
2014-02-27 15:20:00,39.14,39.15,39.11,39.11,110600.0,28.2544,28.2617,28.2328,28.2328,110600.0
2014-02-27 15:25:00,39.11,39.15,39.11,39.14,186600.0,28.2328,28.2617,28.2328,28.2544,186600.0
2014-02-27 15:30:00,39.14,39.16,39.12,39.13,251500.0,28.2544,28.2689,28.24,28.2472,251500.0
2014-02-27 15:35:00,39.13,39.18,39.12,39.15,157900.0,28.2472,28.2833,28.24,28.2617,157900.0
2014-02-27 15:40:00,39.16,39.16,39.14,39.15,84400.0,28.2689,28.2689,28.2544,28.2617,84400.0
2014-02-27 15:45:00,39.14,39.15,39.08,39.08,266700.0,28.2544,28.2617,28.2111,28.2111,266700.0
2014-02-27 15:50:00,39.08,39.11,39.07,39.09,442600.0,28.2111,28.2328,28.2039,28.2183,442600.0
2014-02-27 15:55:00,39.09,39.19,39.08,39.18,787200.0,28.2183,28.2905,28.2111,28.2833,787200.0
2014-02-28 09:30:00,39.24,39.24,39.14,39.17,251200.0,28.3266,28.3266,28.2544,28.2761,251200.0
2014-02-28 09:35:00,39.17,39.19,39.14,39.19,182700.0,28.2761,28.2905,28.2544,28.2905,182700.0
2014-02-28 09:40:00,39.19,39.28,39.18,39.23,475400.0,28.2905,28.3555,28.2833,28.3194,475400.0
2014-02-28 09:45:00,39.23,39.23,39.19,39.23,257800.0,28.3194,28.3194,28.2905,28.3194,257800.0
2014-02-28 09:50:00,39.23,39.24,39.2,39.23,150200.0,28.3194,28.3266,28.2978,28.3194,150200.0
2014-02-28 09:55:00,39.23,39.26,39.2,39.2,205100.0,28.3194,28.3411,28.2978,28.2978,205100.0
2014-02-28 10:00:00,39.21,39.29,39.2,39.28,641700.0,28.305,28.3627,28.2978,28.3555,641700.0
2014-02-28 10:05:00,39.28,39.28,39.19,39.19,253400.0,28.3555,28.3555,28.2905,28.2905,253400.0
2014-02-28 10:10:00,39.19,39.2,39.14,39.17,263800.0,28.2905,28.2978,28.2544,28.2761,263800.0
2014-02-28 10:15:00,39.17,39.17,39.14,39.16,190600.0,28.2761,28.2761,28.2544,28.2689,190600.0
2014-02-28 10:20:00,39.15,39.19,39.14,39.18,163300.0,28.2617,28.2905,28.2544,28.2833,163300.0
2014-02-28 10:25:00,39.18,39.2,39.16,39.16,349600.0,28.2833,28.2978,28.2689,28.2689,349600.0
2014-02-28 10:30:00,39.16,39.18,39.15,39.18,289400.0,28.2689,28.2833,28.2617,28.2833,289400.0
2014-02-28 10:35:00,39.18,39.18,39.14,39.14,106900.0,28.2833,28.2833,28.2544,28.2544,106900.0
2014-02-28 10:40:00,39.15,39.17,39.14,39.15,112900.0,28.2617,28.2761,28.2544,28.2617,112900.0
2014-02-28 10:45:00,39.16,39.17,39.13,39.15,65200.0,28.2689,28.2761,28.2472,28.2617,65200.0
2014-02-28 10:50:00,39.14,39.16,39.09,39.09,153200.0,28.2544,28.2689,28.2183,28.2183,153200.0
2014-02-28 10:55:00,39.1,39.1,39.07,39.08,118800.0,28.2256,28.2256,28.2039,28.2111,118800.0
2014-02-28 11:00:00,39.08,39.08,39.01,39.01,107800.0,28.2111,28.2111,28.1606,28.1606,107800.0
2014-02-28 11:05:00,39.02,39.02,38.99,39.01,204100.0,28.1678,28.1678,28.1462,28.1606,204100.0
2014-02-28 11:10:00,39.01,39.03,38.98,38.98,248400.0,28.1606,28.175,28.1389,28.1389,248400.0
2014-02-28 11:15:00,38.99,39.02,38.98,39.0,304300.0,28.1462,28.1678,28.1389,28.1534,304300.0
2014-02-28 11:20:00,39.01,39.04,38.99,39.03,121300.0,28.1606,28.1823,28.1462,28.175,121300.0
2014-02-28 11:25:00,39.02,39.05,39.0,39.04,139100.0,28.1678,28.1895,28.1534,28.1823,139100.0
2014-02-28 11:30:00,39.04,39.05,39.0,39.04,147500.0,28.1823,28.1895,28.1534,28.1823,147500.0
2014-02-28 11:35:00,39.04,39.06,39.01,39.02,147100.0,28.1823,28.1967,28.1606,28.1678,147100.0
2014-02-28 11:40:00,39.02,39.03,39.01,39.03,102800.0,28.1678,28.175,28.1606,28.175,102800.0
2014-02-28 11:45:00,39.03,39.04,39.0,39.01,74300.0,28.175,28.1823,28.1534,28.1606,74300.0
2014-02-28 11:50:00,39.01,39.05,39.0,39.04,74400.0,28.1606,28.1895,28.1534,28.1823,74400.0
2014-02-28 11:55:00,39.04,39.04,39.01,39.01,165100.0,28.1823,28.1823,28.1606,28.1606,165100.0
2014-02-28 12:00:00,39.02,39.02,38.99,39.01,110400.0,28.1678,28.1678,28.1462,28.1606,110400.0
2014-02-28 12:05:00,39.0,39.01,38.97,39.01,73000.0,28.1534,28.1606,28.1317,28.1606,73000.0
2014-02-28 12:10:00,39.0,39.0,38.98,39.0,62100.0,28.1534,28.1534,28.1389,28.1534,62100.0
2014-02-28 12:15:00,38.99,39.03,38.99,39.02,45300.0,28.1462,28.175,28.1462,28.1678,45300.0
2014-02-28 12:20:00,39.02,39.02,38.98,38.99,52000.0,28.1678,28.1678,28.1389,28.1462,52000.0
2014-02-28 12:25:00,39.0,39.01,38.99,39.0,80600.0,28.1534,28.1606,28.1462,28.1534,80600.0
2014-02-28 12:30:00,39.0,39.04,39.0,39.03,135800.0,28.1534,28.1823,28.1534,28.175,135800.0
2014-02-28 12:35:00,39.03,39.05,39.02,39.04,32300.0,28.175,28.1895,28.1678,28.1823,32300.0
2014-02-28 12:40:00,39.04,39.05,39.03,39.04,127700.0,28.1823,28.1895,28.175,28.1823,127700.0
2014-02-28 12:45:00,39.03,39.04,39.02,39.02,58400.0,28.175,28.1823,28.1678,28.1678,58400.0
2014-02-28 12:50:00,39.02,39.03,39.02,39.02,39900.0,28.1678,28.175,28.1678,28.1678,39900.0
2014-02-28 12:55:00,39.02,39.03,39.0,39.01,62900.0,28.1678,28.175,28.1534,28.1606,62900.0
2014-02-28 13:00:00,39.01,39.02,39.0,39.01,51800.0,28.1606,28.1678,28.1534,28.1606,51800.0
2014-02-28 13:05:00,39.01,39.02,39.01,39.01,50300.0,28.1606,28.1678,28.1606,28.1606,50300.0
2014-02-28 13:10:00,39.02,39.02,39.01,39.01,61800.0,28.1678,28.1678,28.1606,28.1606,61800.0
2014-02-28 13:15:00,39.01,39.02,38.99,39.01,113900.0,28.1606,28.1678,28.1462,28.1606,113900.0
2014-02-28 13:20:00,39.01,39.04,39.01,39.01,66900.0,28.1606,28.1823,28.1606,28.1606,66900.0
2014-02-28 13:25:00,39.01,39.02,39.0,39.0,38900.0,28.1606,28.1678,28.1534,28.1534,38900.0
2014-02-28 13:30:00,39.01,39.03,39.0,39.01,58500.0,28.1606,28.175,28.1534,28.1606,58500.0
2014-02-28 13:35:00,39.01,39.03,39.01,39.03,25800.0,28.1606,28.175,28.1606,28.175,25800.0
2014-02-28 13:40:00,39.02,39.04,39.02,39.02,49600.0,28.1678,28.1823,28.1678,28.1678,49600.0
2014-02-28 13:45:00,39.02,39.02,38.99,39.02,43800.0,28.1678,28.1678,28.1462,28.1678,43800.0
2014-02-28 13:50:00,39.02,39.02,38.99,39.0,111300.0,28.1678,28.1678,28.1462,28.1534,111300.0
2014-02-28 13:55:00,39.0,39.06,39.0,39.05,90000.0,28.1534,28.1967,28.1534,28.1895,90000.0
2014-02-28 14:00:00,39.04,39.05,39.0,39.04,198700.0,28.1823,28.1895,28.1534,28.1823,198700.0
2014-02-28 14:05:00,39.04,39.08,39.03,39.07,747700.0,28.1823,28.2111,28.175,28.2039,747700.0
2014-02-28 14:10:00,39.08,39.08,39.05,39.07,431900.0,28.2111,28.2111,28.1895,28.2039,431900.0
2014-02-28 14:15:00,39.07,39.08,39.06,39.07,159700.0,28.2039,28.2111,28.1967,28.2039,159700.0
2014-02-28 14:20:00,39.06,39.07,39.04,39.04,114300.0,28.1967,28.2039,28.1823,28.1823,114300.0
2014-02-28 14:25:00,39.04,39.05,39.02,39.03,139400.0,28.1823,28.1895,28.1678,28.175,139400.0
2014-02-28 14:30:00,39.04,39.05,39.03,39.03,155900.0,28.1823,28.1895,28.175,28.175,155900.0
2014-02-28 14:35:00,39.04,39.04,38.97,38.97,187200.0,28.1823,28.1823,28.1317,28.1317,187200.0
2014-02-28 14:40:00,38.97,39.02,38.97,38.97,256700.0,28.1317,28.1678,28.1317,28.1317,256700.0
2014-02-28 14:45:00,38.97,38.97,38.92,38.96,284500.0,28.1317,28.1317,28.0956,28.1245,284500.0
2014-02-28 14:50:00,38.95,38.97,38.92,38.93,552900.0,28.1173,28.1317,28.0956,28.1028,552900.0
2014-02-28 14:55:00,38.94,38.94,38.88,38.88,623900.0,28.1101,28.1101,28.0668,28.0668,623900.0
2014-02-28 15:00:00,38.9,38.9,38.79,38.88,476900.0,28.0812,28.0812,28.0018,28.0668,476900.0
2014-02-28 15:05:00,38.87,38.88,38.72,38.73,1018900.0,28.0595,28.0668,27.9512,27.9585,1018900.0
2014-02-28 15:10:00,38.73,38.79,38.68,38.76,465300.0,27.9585,28.0018,27.9224,27.9801,465300.0
2014-02-28 15:15:00,38.77,38.84,38.75,38.79,343200.0,27.9873,28.0379,27.9729,28.0018,343200.0
2014-02-28 15:20:00,38.79,38.84,38.77,38.8,580300.0,28.0018,28.0379,27.9873,28.009,580300.0
2014-02-28 15:25:00,38.8,38.8,38.77,38.79,696000.0,28.009,28.009,27.9873,28.0018,696000.0
2014-02-28 15:30:00,38.79,38.87,38.78,38.85,942700.0,28.0018,28.0595,27.9946,28.0451,942700.0
2014-02-28 15:35:00,38.86,38.86,38.8,38.81,412500.0,28.0523,28.0523,28.009,28.0162,412500.0
2014-02-28 15:40:00,38.82,38.87,38.82,38.86,471600.0,28.0234,28.0595,28.0234,28.0523,471600.0
2014-02-28 15:45:00,38.85,38.86,38.77,38.79,841000.0,28.0451,28.0523,27.9873,28.0018,841000.0
2014-02-28 15:50:00,38.79,38.83,38.78,38.82,1148800.0,28.0018,28.0307,27.9946,28.0234,1148800.0
2014-02-28 15:55:00,38.82,38.9,38.81,38.89,1641800.0,28.0234,28.0812,28.0162,28.074,1641800.0
2014-03-03 09:30:00,38.17,38.22,38.03,38.12,1074400.0,27.5542,27.5903,27.4532,27.5181,1074400.0
2014-03-03 09:35:00,38.12,38.26,38.12,38.25,953600.0,27.5181,27.6192,27.5181,27.612,953600.0
2014-03-03 09:40:00,38.26,38.32,38.22,38.3,830000.0,27.6192,27.6625,27.5903,27.6481,830000.0
2014-03-03 09:45:00,38.3,38.31,38.2,38.25,445100.0,27.6481,27.6553,27.5759,27.612,445100.0
2014-03-03 09:50:00,38.25,38.31,38.23,38.3,337000.0,27.612,27.6553,27.5975,27.6481,337000.0
2014-03-03 09:55:00,38.3,38.31,38.2,38.28,367500.0,27.6481,27.6553,27.5759,27.6336,367500.0
2014-03-03 10:00:00,38.27,38.33,38.21,38.25,573100.0,27.6264,27.6697,27.5831,27.612,573100.0
2014-03-03 10:05:00,38.25,38.27,38.21,38.22,380100.0,27.612,27.6264,27.5831,27.5903,380100.0
2014-03-03 10:10:00,38.23,38.24,38.18,38.2,347000.0,27.5975,27.6047,27.5614,27.5759,347000.0
2014-03-03 10:15:00,38.2,38.21,38.16,38.2,429100.0,27.5759,27.5831,27.547,27.5759,429100.0
2014-03-03 10:20:00,38.2,38.22,38.18,38.19,273100.0,27.5759,27.5903,27.5614,27.5687,273100.0
2014-03-03 10:25:00,38.19,38.25,38.18,38.23,325500.0,27.5687,27.612,27.5614,27.5975,325500.0
2014-03-03 10:30:00,38.23,38.24,38.17,38.19,241600.0,27.5975,27.6047,27.5542,27.5687,241600.0
2014-03-03 10:35:00,38.19,38.2,38.16,38.18,157700.0,27.5687,27.5759,27.547,27.5614,157700.0
2014-03-03 10:40:00,38.18,38.25,38.18,38.24,399300.0,27.5614,27.612,27.5614,27.6047,399300.0
2014-03-03 10:45:00,38.24,38.27,38.24,38.26,323800.0,27.6047,27.6264,27.6047,27.6192,323800.0
2014-03-03 10:50:00,38.25,38.28,38.22,38.24,282100.0,27.612,27.6336,27.5903,27.6047,282100.0
2014-03-03 10:55:00,38.25,38.32,38.25,38.31,357800.0,27.612,27.6625,27.612,27.6553,357800.0
2014-03-03 11:00:00,38.31,38.32,38.23,38.25,214800.0,27.6553,27.6625,27.5975,27.612,214800.0
2014-03-03 11:05:00,38.24,38.24,38.13,38.16,290400.0,27.6047,27.6047,27.5253,27.547,290400.0
2014-03-03 11:10:00,38.16,38.16,38.09,38.09,424500.0,27.547,27.547,27.4965,27.4965,424500.0
2014-03-03 11:15:00,38.09,38.1,38.06,38.09,193000.0,27.4965,27.5037,27.4748,27.4965,193000.0
2014-03-03 11:20:00,38.08,38.13,38.07,38.12,270100.0,27.4892,27.5253,27.482,27.5181,270100.0
2014-03-03 11:25:00,38.11,38.13,38.07,38.07,126300.0,27.5109,27.5253,27.482,27.482,126300.0
2014-03-03 11:30:00,38.07,38.09,38.04,38.07,257500.0,27.482,27.4965,27.4604,27.482,257500.0
2014-03-03 11:35:00,38.06,38.07,38.04,38.05,173300.0,27.4748,27.482,27.4604,27.4676,173300.0
2014-03-03 11:40:00,38.04,38.07,38.03,38.05,211000.0,27.4604,27.482,27.4532,27.4676,211000.0
2014-03-03 11:45:00,38.04,38.05,38.0,38.01,225000.0,27.4604,27.4676,27.4315,27.4387,225000.0
2014-03-03 11:50:00,38.0,38.02,37.99,38.02,223200.0,27.4315,27.4459,27.4243,27.4459,223200.0
2014-03-03 11:55:00,38.02,38.02,37.94,37.95,193600.0,27.4459,27.4459,27.3882,27.3954,193600.0
2014-03-03 12:00:00,37.95,37.96,37.92,37.95,211300.0,27.3954,27.4026,27.3737,27.3954,211300.0
2014-03-03 12:05:00,37.96,38.02,37.96,37.99,410800.0,27.4026,27.4459,27.4026,27.4243,410800.0
2014-03-03 12:10:00,38.0,38.11,37.94,38.09,458000.0,27.4315,27.5109,27.3882,27.4965,458000.0
2014-03-03 12:15:00,38.09,38.12,38.05,38.06,283400.0,27.4965,27.5181,27.4676,27.4748,283400.0
2014-03-03 12:20:00,38.06,38.13,38.06,38.13,309800.0,27.4748,27.5253,27.4748,27.5253,309800.0
2014-03-03 12:25:00,38.14,38.16,38.11,38.11,200400.0,27.5326,27.547,27.5109,27.5109,200400.0
2014-03-03 12:30:00,38.12,38.15,38.1,38.13,230600.0,27.5181,27.5398,27.5037,27.5253,230600.0
2014-03-03 12:35:00,38.13,38.18,38.13,38.15,260600.0,27.5253,27.5614,27.5253,27.5398,260600.0
2014-03-03 12:40:00,38.16,38.16,38.1,38.13,113200.0,27.547,27.547,27.5037,27.5253,113200.0
2014-03-03 12:45:00,38.13,38.14,38.11,38.12,81500.0,27.5253,27.5326,27.5109,27.5181,81500.0
2014-03-03 12:50:00,38.12,38.12,38.1,38.1,63100.0,27.5181,27.5181,27.5037,27.5037,63100.0
2014-03-03 12:55:00,38.1,38.14,38.08,38.13,116600.0,27.5037,27.5326,27.4892,27.5253,116600.0
2014-03-03 13:00:00,38.13,38.2,38.12,38.17,198500.0,27.5253,27.5759,27.5181,27.5542,198500.0
2014-03-03 13:05:00,38.17,38.18,38.14,38.16,244500.0,27.5542,27.5614,27.5326,27.547,244500.0
2014-03-03 13:10:00,38.16,38.17,38.13,38.14,192800.0,27.547,27.5542,27.5253,27.5326,192800.0
2014-03-03 13:15:00,38.14,38.18,38.13,38.18,66400.0,27.5326,27.5614,27.5253,27.5614,66400.0
2014-03-03 13:20:00,38.17,38.18,38.14,38.15,316600.0,27.5542,27.5614,27.5326,27.5398,316600.0
2014-03-03 13:25:00,38.16,38.17,38.12,38.13,179100.0,27.547,27.5542,27.5181,27.5253,179100.0
2014-03-03 13:30:00,38.12,38.13,38.09,38.09,148900.0,27.5181,27.5253,27.4965,27.4965,148900.0
2014-03-03 13:35:00,38.09,38.13,38.09,38.12,48600.0,27.4965,27.5253,27.4965,27.5181,48600.0
2014-03-03 13:40:00,38.13,38.16,38.1,38.15,108800.0,27.5253,27.547,27.5037,27.5398,108800.0
2014-03-03 13:45:00,38.15,38.17,38.13,38.14,75700.0,27.5398,27.5542,27.5253,27.5326,75700.0
2014-03-03 13:50:00,38.14,38.16,38.13,38.15,207700.0,27.5326,27.547,27.5253,27.5398,207700.0
2014-03-03 13:55:00,38.16,38.2,38.14,38.18,171100.0,27.547,27.5759,27.5326,27.5614,171100.0
2014-03-03 14:00:00,38.18,38.2,38.16,38.19,80300.0,27.5614,27.5759,27.547,27.5687,80300.0
2014-03-03 14:05:00,38.18,38.19,38.16,38.18,94600.0,27.5614,27.5687,27.547,27.5614,94600.0
2014-03-03 14:10:00,38.17,38.21,38.17,38.21,78700.0,27.5542,27.5831,27.5542,27.5831,78700.0
2014-03-03 14:15:00,38.21,38.24,38.18,38.18,109500.0,27.5831,27.6047,27.5614,27.5614,109500.0
2014-03-03 14:20:00,38.18,38.21,38.18,38.19,132800.0,27.5614,27.5831,27.5614,27.5687,132800.0
2014-03-03 14:25:00,38.19,38.21,38.14,38.14,146400.0,27.5687,27.5831,27.5326,27.5326,146400.0
2014-03-03 14:30:00,38.14,38.19,38.13,38.19,73500.0,27.5326,27.5687,27.5253,27.5687,73500.0
2014-03-03 14:35:00,38.19,38.2,38.18,38.19,64800.0,27.5687,27.5759,27.5614,27.5687,64800.0
2014-03-03 14:40:00,38.19,38.24,38.18,38.24,76400.0,27.5687,27.6047,27.5614,27.6047,76400.0
2014-03-03 14:45:00,38.23,38.26,38.23,38.25,86700.0,27.5975,27.6192,27.5975,27.612,86700.0
2014-03-03 14:50:00,38.25,38.29,38.24,38.27,189100.0,27.612,27.6408,27.6047,27.6264,189100.0
2014-03-03 14:55:00,38.28,38.28,38.22,38.23,76600.0,27.6336,27.6336,27.5903,27.5975,76600.0
2014-03-03 15:00:00,38.22,38.23,38.2,38.2,276600.0,27.5903,27.5975,27.5759,27.5759,276600.0
2014-03-03 15:05:00,38.19,38.23,38.18,38.22,171100.0,27.5687,27.5975,27.5614,27.5903,171100.0
2014-03-03 15:10:00,38.22,38.23,38.18,38.2,356700.0,27.5903,27.5975,27.5614,27.5759,356700.0
2014-03-03 15:15:00,38.19,38.22,38.16,38.22,135000.0,27.5687,27.5903,27.547,27.5903,135000.0
2014-03-03 15:20:00,38.21,38.22,38.15,38.2,226900.0,27.5831,27.5903,27.5398,27.5759,226900.0
2014-03-03 15:25:00,38.2,38.21,38.14,38.21,354200.0,27.5759,27.5831,27.5326,27.5831,354200.0
2014-03-03 15:30:00,38.21,38.21,38.17,38.18,393300.0,27.5831,27.5831,27.5542,27.5614,393300.0
2014-03-03 15:35:00,38.19,38.19,38.16,38.16,739400.0,27.5687,27.5687,27.547,27.547,739400.0
2014-03-03 15:40:00,38.16,38.16,38.13,38.15,632600.0,27.547,27.547,27.5253,27.5398,632600.0
2014-03-03 15:45:00,38.16,38.19,38.14,38.15,464400.0,27.547,27.5687,27.5326,27.5398,464400.0
2014-03-03 15:50:00,38.16,38.2,38.14,38.16,1698900.0,27.547,27.5759,27.5326,27.547,1698900.0
2014-03-03 15:55:00,38.16,38.22,38.15,38.22,1176100.0,27.547,27.5903,27.5398,27.5903,1176100.0
2014-03-04 09:30:00,38.95,39.02,38.92,38.98,1125400.0,28.1173,28.1678,28.0956,28.1389,1125400.0
2014-03-04 09:35:00,38.99,39.02,38.9,38.91,776400.0,28.1462,28.1678,28.0812,28.0884,776400.0
2014-03-04 09:40:00,38.91,38.92,38.8,38.8,577200.0,28.0884,28.0956,28.009,28.009,577200.0
2014-03-04 09:45:00,38.8,38.89,38.8,38.87,388000.0,28.009,28.074,28.009,28.0595,388000.0
2014-03-04 09:50:00,38.87,38.9,38.85,38.87,441800.0,28.0595,28.0812,28.0451,28.0595,441800.0
2014-03-04 09:55:00,38.87,38.9,38.84,38.85,299100.0,28.0595,28.0812,28.0379,28.0451,299100.0
2014-03-04 10:00:00,38.86,38.87,38.81,38.81,254700.0,28.0523,28.0595,28.0162,28.0162,254700.0
2014-03-04 10:05:00,38.81,38.85,38.81,38.85,139300.0,28.0162,28.0451,28.0162,28.0451,139300.0
2014-03-04 10:10:00,38.84,38.87,38.83,38.87,93500.0,28.0379,28.0595,28.0307,28.0595,93500.0
2014-03-04 10:15:00,38.87,38.87,38.81,38.83,387400.0,28.0595,28.0595,28.0162,28.0307,387400.0
2014-03-04 10:20:00,38.83,38.86,38.81,38.81,149300.0,28.0307,28.0523,28.0162,28.0162,149300.0
2014-03-04 10:25:00,38.81,38.85,38.81,38.84,196200.0,28.0162,28.0451,28.0162,28.0379,196200.0
2014-03-04 10:30:00,38.83,38.84,38.79,38.8,284200.0,28.0307,28.0379,28.0018,28.009,284200.0
2014-03-04 10:35:00,38.8,38.84,38.8,38.84,241900.0,28.009,28.0379,28.009,28.0379,241900.0
2014-03-04 10:40:00,38.84,38.87,38.83,38.86,165700.0,28.0379,28.0595,28.0307,28.0523,165700.0
2014-03-04 10:45:00,38.86,38.87,38.81,38.81,558300.0,28.0523,28.0595,28.0162,28.0162,558300.0
2014-03-04 10:50:00,38.81,38.82,38.79,38.8,366400.0,28.0162,28.0234,28.0018,28.009,366400.0
2014-03-04 10:55:00,38.8,38.81,38.78,38.8,128500.0,28.009,28.0162,27.9946,28.009,128500.0
2014-03-04 11:00:00,38.81,38.82,38.79,38.82,103000.0,28.0162,28.0234,28.0018,28.0234,103000.0
2014-03-04 11:05:00,38.81,38.82,38.77,38.78,73800.0,28.0162,28.0234,27.9873,27.9946,73800.0
2014-03-04 11:10:00,38.78,38.78,38.75,38.76,86800.0,27.9946,27.9946,27.9729,27.9801,86800.0
2014-03-04 11:15:00,38.77,38.83,38.76,38.81,73100.0,27.9873,28.0307,27.9801,28.0162,73100.0
2014-03-04 11:20:00,38.81,38.83,38.8,38.81,77000.0,28.0162,28.0307,28.009,28.0162,77000.0
2014-03-04 11:25:00,38.82,38.83,38.79,38.83,61100.0,28.0234,28.0307,28.0018,28.0307,61100.0
2014-03-04 11:30:00,38.82,38.83,38.77,38.8,105400.0,28.0234,28.0307,27.9873,28.009,105400.0
2014-03-04 11:35:00,38.81,38.82,38.77,38.8,66700.0,28.0162,28.0234,27.9873,28.009,66700.0
2014-03-04 11:40:00,38.8,38.83,38.79,38.8,107300.0,28.009,28.0307,28.0018,28.009,107300.0
2014-03-04 11:45:00,38.8,38.84,38.8,38.83,77200.0,28.009,28.0379,28.009,28.0307,77200.0
2014-03-04 11:50:00,38.83,38.86,38.83,38.84,40000.0,28.0307,28.0523,28.0307,28.0379,40000.0
2014-03-04 11:55:00,38.85,38.85,38.82,38.83,88100.0,28.0451,28.0451,28.0234,28.0307,88100.0
2014-03-04 12:00:00,38.83,38.84,38.81,38.83,60300.0,28.0307,28.0379,28.0162,28.0307,60300.0
2014-03-04 12:05:00,38.82,38.83,38.81,38.81,21600.0,28.0234,28.0307,28.0162,28.0162,21600.0
2014-03-04 12:10:00,38.81,38.83,38.81,38.81,176200.0,28.0162,28.0307,28.0162,28.0162,176200.0
2014-03-04 12:15:00,38.81,38.83,38.8,38.83,78900.0,28.0162,28.0307,28.009,28.0307,78900.0
2014-03-04 12:20:00,38.83,38.84,38.8,38.81,127800.0,28.0307,28.0379,28.009,28.0162,127800.0
2014-03-04 12:25:00,38.81,38.82,38.8,38.81,65600.0,28.0162,28.0234,28.009,28.0162,65600.0
2014-03-04 12:30:00,38.81,38.81,38.77,38.77,130500.0,28.0162,28.0162,27.9873,27.9873,130500.0
2014-03-04 12:35:00,38.77,38.8,38.77,38.79,57600.0,27.9873,28.009,27.9873,28.0018,57600.0
2014-03-04 12:40:00,38.78,38.79,38.76,38.76,32200.0,27.9946,28.0018,27.9801,27.9801,32200.0
2014-03-04 12:45:00,38.76,38.78,38.75,38.77,56300.0,27.9801,27.9946,27.9729,27.9873,56300.0
2014-03-04 12:50:00,38.77,38.78,38.76,38.76,72500.0,27.9873,27.9946,27.9801,27.9801,72500.0
2014-03-04 12:55:00,38.77,38.77,38.75,38.77,38200.0,27.9873,27.9873,27.9729,27.9873,38200.0
2014-03-04 13:00:00,38.76,38.77,38.74,38.74,70200.0,27.9801,27.9873,27.9657,27.9657,70200.0
2014-03-04 13:05:00,38.74,38.76,38.73,38.73,69800.0,27.9657,27.9801,27.9585,27.9585,69800.0
2014-03-04 13:10:00,38.73,38.76,38.73,38.76,103900.0,27.9585,27.9801,27.9585,27.9801,103900.0
2014-03-04 13:15:00,38.76,38.77,38.74,38.76,119200.0,27.9801,27.9873,27.9657,27.9801,119200.0
2014-03-04 13:20:00,38.75,38.79,38.75,38.77,41700.0,27.9729,28.0018,27.9729,27.9873,41700.0
2014-03-04 13:25:00,38.77,38.82,38.77,38.82,62800.0,27.9873,28.0234,27.9873,28.0234,62800.0
2014-03-04 13:30:00,38.83,38.83,38.79,38.8,75600.0,28.0307,28.0307,28.0018,28.009,75600.0
2014-03-04 13:35:00,38.8,38.84,38.8,38.84,55400.0,28.009,28.0379,28.009,28.0379,55400.0
2014-03-04 13:40:00,38.84,38.85,38.83,38.83,31600.0,28.0379,28.0451,28.0307,28.0307,31600.0
2014-03-04 13:45:00,38.84,38.85,38.76,38.76,150100.0,28.0379,28.0451,27.9801,27.9801,150100.0
2014-03-04 13:50:00,38.77,38.79,38.71,38.73,206300.0,27.9873,28.0018,27.944,27.9585,206300.0
2014-03-04 13:55:00,38.73,38.77,38.73,38.75,80200.0,27.9585,27.9873,27.9585,27.9729,80200.0
2014-03-04 14:00:00,38.74,38.75,38.7,38.71,93200.0,27.9657,27.9729,27.9368,27.944,93200.0
2014-03-04 14:05:00,38.71,38.77,38.7,38.77,101300.0,27.944,27.9873,27.9368,27.9873,101300.0
2014-03-04 14:10:00,38.77,38.8,38.75,38.8,110400.0,27.9873,28.009,27.9729,28.009,110400.0
2014-03-04 14:15:00,38.8,38.82,38.76,38.77,97000.0,28.009,28.0234,27.9801,27.9873,97000.0
2014-03-04 14:20:00,38.78,38.82,38.77,38.79,80500.0,27.9946,28.0234,27.9873,28.0018,80500.0
2014-03-04 14:25:00,38.78,38.81,38.78,38.8,57900.0,27.9946,28.0162,27.9946,28.009,57900.0
2014-03-04 14:30:00,38.8,38.85,38.8,38.82,41600.0,28.009,28.0451,28.009,28.0234,41600.0
2014-03-04 14:35:00,38.82,38.83,38.77,38.8,105200.0,28.0234,28.0307,27.9873,28.009,105200.0
2014-03-04 14:40:00,38.81,38.84,38.79,38.8,48100.0,28.0162,28.0379,28.0018,28.009,48100.0
2014-03-04 14:45:00,38.8,38.81,38.79,38.8,86800.0,28.009,28.0162,28.0018,28.009,86800.0
2014-03-04 14:50:00,38.81,38.84,38.8,38.83,77900.0,28.0162,28.0379,28.009,28.0307,77900.0
2014-03-04 14:55:00,38.83,38.87,38.83,38.83,101500.0,28.0307,28.0595,28.0307,28.0307,101500.0
2014-03-04 15:00:00,38.83,38.86,38.82,38.84,158200.0,28.0307,28.0523,28.0234,28.0379,158200.0
2014-03-04 15:05:00,38.84,38.86,38.83,38.84,107000.0,28.0379,28.0523,28.0307,28.0379,107000.0
2014-03-04 15:10:00,38.84,38.87,38.84,38.86,148400.0,28.0379,28.0595,28.0379,28.0523,148400.0
2014-03-04 15:15:00,38.86,38.91,38.85,38.91,78000.0,28.0523,28.0884,28.0451,28.0884,78000.0
2014-03-04 15:20:00,38.91,38.95,38.9,38.93,109300.0,28.0884,28.1173,28.0812,28.1028,109300.0
2014-03-04 15:25:00,38.92,38.95,38.88,38.89,131900.0,28.0956,28.1173,28.0668,28.074,131900.0
2014-03-04 15:30:00,38.9,38.91,38.89,38.91,158700.0,28.0812,28.0884,28.074,28.0884,158700.0
2014-03-04 15:35:00,38.91,38.91,38.87,38.88,146000.0,28.0884,28.0884,28.0595,28.0668,146000.0
2014-03-04 15:40:00,38.88,38.94,38.87,38.93,136200.0,28.0668,28.1101,28.0595,28.1028,136200.0
2014-03-04 15:45:00,38.92,38.93,38.85,38.86,156800.0,28.0956,28.1028,28.0451,28.0523,156800.0
2014-03-04 15:50:00,38.87,38.89,38.86,38.86,176800.0,28.0595,28.074,28.0523,28.0523,176800.0
2014-03-04 15:55:00,38.86,38.88,38.83,38.84,643000.0,28.0523,28.0668,28.0307,28.0379,643000.0
2014-03-05 09:30:00,38.75,38.76,38.69,38.72,376800.0,27.9729,27.9801,27.9296,27.9512,376800.0
2014-03-05 09:35:00,38.72,38.78,38.72,38.76,338100.0,27.9512,27.9946,27.9512,27.9801,338100.0
2014-03-05 09:40:00,38.77,38.82,38.73,38.81,276700.0,27.9873,28.0234,27.9585,28.0162,276700.0
2014-03-05 09:45:00,38.81,38.82,38.78,38.81,234400.0,28.0162,28.0234,27.9946,28.0162,234400.0
2014-03-05 09:50:00,38.81,38.81,38.77,38.8,199000.0,28.0162,28.0162,27.9873,28.009,199000.0
2014-03-05 09:55:00,38.8,38.81,38.76,38.77,444700.0,28.009,28.0162,27.9801,27.9873,444700.0
2014-03-05 10:00:00,38.78,38.8,38.76,38.78,423500.0,27.9946,28.009,27.9801,27.9946,423500.0
2014-03-05 10:05:00,38.78,38.86,38.78,38.84,234100.0,27.9946,28.0523,27.9946,28.0379,234100.0
2014-03-05 10:10:00,38.85,38.86,38.82,38.83,129000.0,28.0451,28.0523,28.0234,28.0307,129000.0
2014-03-05 10:15:00,38.84,38.84,38.79,38.8,200000.0,28.0379,28.0379,28.0018,28.009,200000.0
2014-03-05 10:20:00,38.81,38.84,38.81,38.83,62500.0,28.0162,28.0379,28.0162,28.0307,62500.0
2014-03-05 10:25:00,38.84,38.87,38.81,38.85,156600.0,28.0379,28.0595,28.0162,28.0451,156600.0
2014-03-05 10:30:00,38.85,38.88,38.84,38.86,75100.0,28.0451,28.0668,28.0379,28.0523,75100.0
2014-03-05 10:35:00,38.86,38.88,38.84,38.85,65600.0,28.0523,28.0668,28.0379,28.0451,65600.0
2014-03-05 10:40:00,38.85,38.89,38.85,38.89,89200.0,28.0451,28.074,28.0451,28.074,89200.0
2014-03-05 10:45:00,38.89,38.89,38.81,38.81,152700.0,28.074,28.074,28.0162,28.0162,152700.0
2014-03-05 10:50:00,38.81,38.86,38.8,38.86,111300.0,28.0162,28.0523,28.009,28.0523,111300.0
2014-03-05 10:55:00,38.86,38.89,38.86,38.86,116900.0,28.0523,28.074,28.0523,28.0523,116900.0
2014-03-05 11:00:00,38.86,38.92,38.86,38.9,143100.0,28.0523,28.0956,28.0523,28.0812,143100.0
2014-03-05 11:05:00,38.9,38.91,38.87,38.87,83200.0,28.0812,28.0884,28.0595,28.0595,83200.0
2014-03-05 11:10:00,38.86,38.91,38.86,38.89,102200.0,28.0523,28.0884,28.0523,28.074,102200.0
2014-03-05 11:15:00,38.9,38.9,38.84,38.85,78300.0,28.0812,28.0812,28.0379,28.0451,78300.0
2014-03-05 11:20:00,38.86,38.86,38.83,38.84,201900.0,28.0523,28.0523,28.0307,28.0379,201900.0
2014-03-05 11:25:00,38.83,38.84,38.74,38.74,251300.0,28.0307,28.0379,27.9657,27.9657,251300.0
2014-03-05 11:30:00,38.74,38.81,38.74,38.8,88700.0,27.9657,28.0162,27.9657,28.009,88700.0
2014-03-05 11:35:00,38.8,38.84,38.79,38.83,90400.0,28.009,28.0379,28.0018,28.0307,90400.0
2014-03-05 11:40:00,38.83,38.84,38.8,38.82,91000.0,28.0307,28.0379,28.009,28.0234,91000.0
2014-03-05 11:45:00,38.83,38.85,38.81,38.84,88700.0,28.0307,28.0451,28.0162,28.0379,88700.0
2014-03-05 11:50:00,38.83,38.86,38.83,38.85,38000.0,28.0307,28.0523,28.0307,28.0451,38000.0
2014-03-05 11:55:00,38.85,38.85,38.83,38.84,52900.0,28.0451,28.0451,28.0307,28.0379,52900.0
2014-03-05 12:00:00,38.84,38.85,38.81,38.81,91000.0,28.0379,28.0451,28.0162,28.0162,91000.0
2014-03-05 12:05:00,38.81,38.82,38.79,38.8,71500.0,28.0162,28.0234,28.0018,28.009,71500.0
2014-03-05 12:10:00,38.81,38.82,38.78,38.81,100200.0,28.0162,28.0234,27.9946,28.0162,100200.0
2014-03-05 12:15:00,38.8,38.84,38.79,38.8,98000.0,28.009,28.0379,28.0018,28.009,98000.0
2014-03-05 12:20:00,38.8,38.83,38.8,38.83,74200.0,28.009,28.0307,28.009,28.0307,74200.0
2014-03-05 12:25:00,38.82,38.83,38.81,38.82,78700.0,28.0234,28.0307,28.0162,28.0234,78700.0
2014-03-05 12:30:00,38.82,38.85,38.82,38.84,96700.0,28.0234,28.0451,28.0234,28.0379,96700.0
2014-03-05 12:35:00,38.85,38.88,38.85,38.86,53000.0,28.0451,28.0668,28.0451,28.0523,53000.0
2014-03-05 12:40:00,38.86,38.87,38.85,38.85,47400.0,28.0523,28.0595,28.0451,28.0451,47400.0
2014-03-05 12:45:00,38.84,38.88,38.84,38.87,64200.0,28.0379,28.0668,28.0379,28.0595,64200.0
2014-03-05 12:50:00,38.87,38.88,38.84,38.84,53900.0,28.0595,28.0668,28.0379,28.0379,53900.0
2014-03-05 12:55:00,38.84,38.87,38.84,38.86,58000.0,28.0379,28.0595,28.0379,28.0523,58000.0
2014-03-05 13:00:00,38.86,38.91,38.86,38.91,41000.0,28.0523,28.0884,28.0523,28.0884,41000.0
2014-03-05 13:05:00,38.91,38.91,38.87,38.89,99700.0,28.0884,28.0884,28.0595,28.074,99700.0
2014-03-05 13:10:00,38.89,38.93,38.89,38.93,51900.0,28.074,28.1028,28.074,28.1028,51900.0
2014-03-05 13:15:00,38.93,38.94,38.91,38.92,70300.0,28.1028,28.1101,28.0884,28.0956,70300.0
2014-03-05 13:20:00,38.91,38.95,38.91,38.94,72100.0,28.0884,28.1173,28.0884,28.1101,72100.0
2014-03-05 13:25:00,38.94,38.95,38.91,38.91,55000.0,28.1101,28.1173,28.0884,28.0884,55000.0
2014-03-05 13:30:00,38.92,38.92,38.9,38.91,51700.0,28.0956,28.0956,28.0812,28.0884,51700.0
2014-03-05 13:35:00,38.92,38.92,38.89,38.89,61100.0,28.0956,28.0956,28.074,28.074,61100.0
2014-03-05 13:40:00,38.89,38.91,38.89,38.9,88500.0,28.074,28.0884,28.074,28.0812,88500.0
2014-03-05 13:45:00,38.91,38.91,38.87,38.89,89400.0,28.0884,28.0884,28.0595,28.074,89400.0
2014-03-05 13:50:00,38.89,38.89,38.86,38.88,46500.0,28.074,28.074,28.0523,28.0668,46500.0
2014-03-05 13:55:00,38.88,38.89,38.86,38.86,56100.0,28.0668,28.074,28.0523,28.0523,56100.0
2014-03-05 14:00:00,38.87,38.9,38.87,38.87,81900.0,28.0595,28.0812,28.0595,28.0595,81900.0
2014-03-05 14:05:00,38.88,38.91,38.87,38.91,93400.0,28.0668,28.0884,28.0595,28.0884,93400.0
2014-03-05 14:10:00,38.9,38.92,38.88,38.88,83600.0,28.0812,28.0956,28.0668,28.0668,83600.0
2014-03-05 14:15:00,38.88,38.9,38.88,38.89,109500.0,28.0668,28.0812,28.0668,28.074,109500.0
2014-03-05 14:20:00,38.9,38.91,38.89,38.91,133100.0,28.0812,28.0884,28.074,28.0884,133100.0
2014-03-05 14:25:00,38.91,38.92,38.88,38.89,148400.0,28.0884,28.0956,28.0668,28.074,148400.0
2014-03-05 14:30:00,38.9,38.9,38.88,38.89,44700.0,28.0812,28.0812,28.0668,28.074,44700.0
2014-03-05 14:35:00,38.88,38.91,38.88,38.91,49400.0,28.0668,28.0884,28.0668,28.0884,49400.0
2014-03-05 14:40:00,38.9,38.92,38.89,38.89,150600.0,28.0812,28.0956,28.074,28.074,150600.0
2014-03-05 14:45:00,38.89,38.91,38.89,38.9,75300.0,28.074,28.0884,28.074,28.0812,75300.0
2014-03-05 14:50:00,38.9,38.9,38.88,38.88,73900.0,28.0812,28.0812,28.0668,28.0668,73900.0
2014-03-05 14:55:00,38.88,38.91,38.88,38.89,122300.0,28.0668,28.0884,28.0668,28.074,122300.0
2014-03-05 15:00:00,38.89,38.9,38.86,38.87,91200.0,28.074,28.0812,28.0523,28.0595,91200.0
2014-03-05 15:05:00,38.88,38.89,38.85,38.86,107900.0,28.0668,28.074,28.0451,28.0523,107900.0
2014-03-05 15:10:00,38.86,38.88,38.85,38.86,130400.0,28.0523,28.0668,28.0451,28.0523,130400.0
2014-03-05 15:15:00,38.86,38.87,38.85,38.86,62000.0,28.0523,28.0595,28.0451,28.0523,62000.0
2014-03-05 15:20:00,38.86,38.89,38.85,38.89,88300.0,28.0523,28.074,28.0451,28.074,88300.0
2014-03-05 15:25:00,38.89,38.92,38.88,38.92,63500.0,28.074,28.0956,28.0668,28.0956,63500.0
2014-03-05 15:30:00,38.92,38.93,38.89,38.92,77500.0,28.0956,28.1028,28.074,28.0956,77500.0
2014-03-05 15:35:00,38.93,38.93,38.89,38.92,89000.0,28.1028,28.1028,28.074,28.0956,89000.0
2014-03-05 15:40:00,38.92,38.93,38.89,38.9,78500.0,28.0956,28.1028,28.074,28.0812,78500.0
2014-03-05 15:45:00,38.91,38.94,38.9,38.94,151300.0,28.0884,28.1101,28.0812,28.1101,151300.0
2014-03-05 15:50:00,38.93,38.98,38.93,38.97,146700.0,28.1028,28.1389,28.1028,28.1317,146700.0
2014-03-05 15:55:00,38.97,38.99,38.93,38.93,484500.0,28.1317,28.1462,28.1028,28.1028,484500.0
2014-03-06 09:30:00,39.26,39.36,39.24,39.35,1164900.0,28.3411,28.4133,28.3266,28.406,1164900.0
2014-03-06 09:35:00,39.35,39.38,39.33,39.33,568100.0,28.406,28.4277,28.3916,28.3916,568100.0
2014-03-06 09:40:00,39.34,39.39,39.34,39.38,385500.0,28.3988,28.4349,28.3988,28.4277,385500.0
2014-03-06 09:45:00,39.38,39.4,39.37,39.39,209500.0,28.4277,28.4421,28.4205,28.4349,209500.0
2014-03-06 09:50:00,39.39,39.45,39.38,39.43,254100.0,28.4349,28.4782,28.4277,28.4638,254100.0
2014-03-06 09:55:00,39.44,39.45,39.41,39.41,159200.0,28.471,28.4782,28.4493,28.4493,159200.0
2014-03-06 10:00:00,39.41,39.45,39.4,39.44,109700.0,28.4493,28.4782,28.4421,28.471,109700.0
2014-03-06 10:05:00,39.45,39.45,39.43,39.45,135700.0,28.4782,28.4782,28.4638,28.4782,135700.0
2014-03-06 10:10:00,39.44,39.47,39.44,39.47,296300.0,28.471,28.4927,28.471,28.4927,296300.0
2014-03-06 10:15:00,39.46,39.5,39.46,39.49,300500.0,28.4854,28.5143,28.4854,28.5071,300500.0
2014-03-06 10:20:00,39.48,39.51,39.48,39.5,375800.0,28.4999,28.5215,28.4999,28.5143,375800.0
2014-03-06 10:25:00,39.5,39.55,39.49,39.55,281000.0,28.5143,28.5504,28.5071,28.5504,281000.0
2014-03-06 10:30:00,39.54,39.57,39.54,39.54,106200.0,28.5432,28.5648,28.5432,28.5432,106200.0
2014-03-06 10:35:00,39.55,39.56,39.54,39.55,196400.0,28.5504,28.5576,28.5432,28.5504,196400.0
2014-03-06 10:40:00,39.55,39.59,39.55,39.59,333300.0,28.5504,28.5793,28.5504,28.5793,333300.0
2014-03-06 10:45:00,39.59,39.62,39.59,39.62,385200.0,28.5793,28.6009,28.5793,28.6009,385200.0
2014-03-06 10:50:00,39.62,39.66,39.61,39.65,187600.0,28.6009,28.6298,28.5937,28.6226,187600.0
2014-03-06 10:55:00,39.65,39.67,39.64,39.67,122300.0,28.6226,28.637,28.6154,28.637,122300.0
2014-03-06 11:00:00,39.67,39.67,39.63,39.64,135100.0,28.637,28.637,28.6082,28.6154,135100.0
2014-03-06 11:05:00,39.65,39.65,39.63,39.65,65400.0,28.6226,28.6226,28.6082,28.6226,65400.0
2014-03-06 11:10:00,39.65,39.68,39.64,39.66,121900.0,28.6226,28.6443,28.6154,28.6298,121900.0
2014-03-06 11:15:00,39.67,39.67,39.65,39.66,278000.0,28.637,28.637,28.6226,28.6298,278000.0
2014-03-06 11:20:00,39.67,39.68,39.66,39.66,49900.0,28.637,28.6443,28.6298,28.6298,49900.0
2014-03-06 11:25:00,39.66,39.66,39.6,39.61,197600.0,28.6298,28.6298,28.5865,28.5937,197600.0
2014-03-06 11:30:00,39.61,39.67,39.6,39.67,121000.0,28.5937,28.637,28.5865,28.637,121000.0
2014-03-06 11:35:00,39.67,39.68,39.63,39.63,139300.0,28.637,28.6443,28.6082,28.6082,139300.0
2014-03-06 11:40:00,39.63,39.66,39.62,39.66,76900.0,28.6082,28.6298,28.6009,28.6298,76900.0
2014-03-06 11:45:00,39.65,39.66,39.64,39.66,100300.0,28.6226,28.6298,28.6154,28.6298,100300.0
2014-03-06 11:50:00,39.66,39.66,39.63,39.64,82200.0,28.6298,28.6298,28.6082,28.6154,82200.0
2014-03-06 11:55:00,39.63,39.65,39.63,39.64,64500.0,28.6082,28.6226,28.6082,28.6154,64500.0
2014-03-06 12:00:00,39.65,39.66,39.62,39.64,62200.0,28.6226,28.6298,28.6009,28.6154,62200.0
2014-03-06 12:05:00,39.65,39.66,39.63,39.65,278400.0,28.6226,28.6298,28.6082,28.6226,278400.0
2014-03-06 12:10:00,39.64,39.66,39.63,39.66,76200.0,28.6154,28.6298,28.6082,28.6298,76200.0
2014-03-06 12:15:00,39.65,39.67,39.64,39.64,42400.0,28.6226,28.637,28.6154,28.6154,42400.0
2014-03-06 12:20:00,39.65,39.66,39.65,39.65,28300.0,28.6226,28.6298,28.6226,28.6226,28300.0
2014-03-06 12:25:00,39.66,39.66,39.63,39.63,39100.0,28.6298,28.6298,28.6082,28.6082,39100.0
2014-03-06 12:30:00,39.64,39.65,39.64,39.64,45800.0,28.6154,28.6226,28.6154,28.6154,45800.0
2014-03-06 12:35:00,39.65,39.65,39.62,39.63,41400.0,28.6226,28.6226,28.6009,28.6082,41400.0
2014-03-06 12:40:00,39.62,39.63,39.6,39.61,59000.0,28.6009,28.6082,28.5865,28.5937,59000.0
2014-03-06 12:45:00,39.61,39.62,39.59,39.6,69700.0,28.5937,28.6009,28.5793,28.5865,69700.0
2014-03-06 12:50:00,39.6,39.63,39.59,39.61,75700.0,28.5865,28.6082,28.5793,28.5937,75700.0
2014-03-06 12:55:00,39.61,39.62,39.6,39.6,43400.0,28.5937,28.6009,28.5865,28.5865,43400.0
2014-03-06 13:00:00,39.6,39.63,39.6,39.61,92000.0,28.5865,28.6082,28.5865,28.5937,92000.0
2014-03-06 13:05:00,39.61,39.63,39.61,39.63,69700.0,28.5937,28.6082,28.5937,28.6082,69700.0
2014-03-06 13:10:00,39.62,39.63,39.59,39.6,117400.0,28.6009,28.6082,28.5793,28.5865,117400.0
2014-03-06 13:15:00,39.6,39.61,39.58,39.61,114800.0,28.5865,28.5937,28.5721,28.5937,114800.0
2014-03-06 13:20:00,39.61,39.61,39.59,39.6,56900.0,28.5937,28.5937,28.5793,28.5865,56900.0
2014-03-06 13:25:00,39.6,39.62,39.57,39.58,141300.0,28.5865,28.6009,28.5648,28.5721,141300.0
2014-03-06 13:30:00,39.58,39.6,39.55,39.55,50300.0,28.5721,28.5865,28.5504,28.5504,50300.0
2014-03-06 13:35:00,39.55,39.59,39.55,39.57,96500.0,28.5504,28.5793,28.5504,28.5648,96500.0
2014-03-06 13:40:00,39.58,39.58,39.54,39.54,51600.0,28.5721,28.5721,28.5432,28.5432,51600.0
2014-03-06 13:45:00,39.55,39.55,39.48,39.48,147500.0,28.5504,28.5504,28.4999,28.4999,147500.0
2014-03-06 13:50:00,39.47,39.49,39.45,39.46,126300.0,28.4927,28.5071,28.4782,28.4854,126300.0
2014-03-06 13:55:00,39.46,39.46,39.43,39.45,76900.0,28.4854,28.4854,28.4638,28.4782,76900.0
2014-03-06 14:00:00,39.44,39.48,39.42,39.47,188000.0,28.471,28.4999,28.4566,28.4927,188000.0
2014-03-06 14:05:00,39.47,39.49,39.45,39.47,119100.0,28.4927,28.5071,28.4782,28.4927,119100.0
2014-03-06 14:10:00,39.47,39.5,39.46,39.48,213400.0,28.4927,28.5143,28.4854,28.4999,213400.0
2014-03-06 14:15:00,39.47,39.48,39.44,39.45,206300.0,28.4927,28.4999,28.471,28.4782,206300.0
2014-03-06 14:20:00,39.46,39.5,39.46,39.48,71300.0,28.4854,28.5143,28.4854,28.4999,71300.0
2014-03-06 14:25:00,39.48,39.51,39.48,39.51,47200.0,28.4999,28.5215,28.4999,28.5215,47200.0
2014-03-06 14:30:00,39.5,39.52,39.48,39.51,171200.0,28.5143,28.5288,28.4999,28.5215,171200.0
2014-03-06 14:35:00,39.52,39.52,39.49,39.52,129600.0,28.5288,28.5288,28.5071,28.5288,129600.0
2014-03-06 14:40:00,39.52,39.54,39.51,39.52,61300.0,28.5288,28.5432,28.5215,28.5288,61300.0
2014-03-06 14:45:00,39.52,39.53,39.5,39.51,78100.0,28.5288,28.536,28.5143,28.5215,78100.0
2014-03-06 14:50:00,39.51,39.55,39.51,39.54,79600.0,28.5215,28.5504,28.5215,28.5432,79600.0
2014-03-06 14:55:00,39.54,39.55,39.52,39.54,78200.0,28.5432,28.5504,28.5288,28.5432,78200.0
2014-03-06 15:00:00,39.55,39.56,39.54,39.54,47700.0,28.5504,28.5576,28.5432,28.5432,47700.0
2014-03-06 15:05:00,39.54,39.55,39.49,39.49,94800.0,28.5432,28.5504,28.5071,28.5071,94800.0
2014-03-06 15:10:00,39.49,39.53,39.49,39.52,68800.0,28.5071,28.536,28.5071,28.5288,68800.0
2014-03-06 15:15:00,39.53,39.54,39.52,39.53,55900.0,28.536,28.5432,28.5288,28.536,55900.0
2014-03-06 15:20:00,39.52,39.54,39.52,39.53,59600.0,28.5288,28.5432,28.5288,28.536,59600.0
2014-03-06 15:25:00,39.52,39.54,39.51,39.54,98700.0,28.5288,28.5432,28.5215,28.5432,98700.0
2014-03-06 15:30:00,39.54,39.56,39.53,39.56,57700.0,28.5432,28.5576,28.536,28.5576,57700.0
2014-03-06 15:35:00,39.56,39.56,39.54,39.56,125600.0,28.5576,28.5576,28.5432,28.5576,125600.0
2014-03-06 15:40:00,39.56,39.56,39.53,39.53,71400.0,28.5576,28.5576,28.536,28.536,71400.0
2014-03-06 15:45:00,39.53,39.55,39.52,39.52,164500.0,28.536,28.5504,28.5288,28.5288,164500.0
2014-03-06 15:50:00,39.52,39.53,39.51,39.53,270400.0,28.5288,28.536,28.5215,28.536,270400.0
2014-03-06 15:55:00,39.53,39.54,39.48,39.48,482900.0,28.536,28.5432,28.4999,28.4999,482900.0
2014-03-07 09:30:00,39.32,39.35,39.19,39.19,1000000.0,28.3844,28.406,28.2905,28.2905,1000000.0
2014-03-07 09:35:00,39.19,39.2,39.14,39.16,883200.0,28.2905,28.2978,28.2544,28.2689,883200.0
2014-03-07 09:40:00,39.16,39.22,39.15,39.17,294300.0,28.2689,28.3122,28.2617,28.2761,294300.0
2014-03-07 09:45:00,39.18,39.18,39.04,39.04,208500.0,28.2833,28.2833,28.1823,28.1823,208500.0
2014-03-07 09:50:00,39.03,39.08,39.0,39.08,530800.0,28.175,28.2111,28.1534,28.2111,530800.0
2014-03-07 09:55:00,39.08,39.13,39.06,39.12,353300.0,28.2111,28.2472,28.1967,28.24,353300.0
2014-03-07 10:00:00,39.11,39.12,39.06,39.09,809900.0,28.2328,28.24,28.1967,28.2183,809900.0
2014-03-07 10:05:00,39.1,39.17,39.08,39.13,385100.0,28.2256,28.2761,28.2111,28.2472,385100.0
2014-03-07 10:10:00,39.13,39.14,39.1,39.14,166100.0,28.2472,28.2544,28.2256,28.2544,166100.0
2014-03-07 10:15:00,39.14,39.16,39.11,39.12,108200.0,28.2544,28.2689,28.2328,28.24,108200.0
2014-03-07 10:20:00,39.12,39.14,39.11,39.11,89800.0,28.24,28.2544,28.2328,28.2328,89800.0
2014-03-07 10:25:00,39.11,39.12,39.06,39.09,193400.0,28.2328,28.24,28.1967,28.2183,193400.0
2014-03-07 10:30:00,39.09,39.14,39.08,39.09,130600.0,28.2183,28.2544,28.2111,28.2183,130600.0
2014-03-07 10:35:00,39.1,39.12,39.05,39.07,642800.0,28.2256,28.24,28.1895,28.2039,642800.0
2014-03-07 10:40:00,39.07,39.07,39.04,39.04,443700.0,28.2039,28.2039,28.1823,28.1823,443700.0
2014-03-07 10:45:00,39.04,39.04,38.99,39.01,453000.0,28.1823,28.1823,28.1462,28.1606,453000.0
2014-03-07 10:50:00,39.01,39.02,38.99,38.99,177000.0,28.1606,28.1678,28.1462,28.1462,177000.0
2014-03-07 10:55:00,38.99,39.01,38.96,38.96,164200.0,28.1462,28.1606,28.1245,28.1245,164200.0
2014-03-07 11:00:00,38.96,38.96,38.88,38.9,190900.0,28.1245,28.1245,28.0668,28.0812,190900.0
2014-03-07 11:05:00,38.89,38.94,38.87,38.94,108400.0,28.074,28.1101,28.0595,28.1101,108400.0
2014-03-07 11:10:00,38.94,38.94,38.9,38.92,435000.0,28.1101,28.1101,28.0812,28.0956,435000.0
2014-03-07 11:15:00,38.92,38.93,38.89,38.93,180200.0,28.0956,28.1028,28.074,28.1028,180200.0
2014-03-07 11:20:00,38.92,38.98,38.91,38.95,122600.0,28.0956,28.1389,28.0884,28.1173,122600.0
2014-03-07 11:25:00,38.95,38.98,38.94,38.96,157500.0,28.1173,28.1389,28.1101,28.1245,157500.0
2014-03-07 11:30:00,38.95,38.97,38.91,38.93,459500.0,28.1173,28.1317,28.0884,28.1028,459500.0
2014-03-07 11:35:00,38.93,38.96,38.93,38.96,134900.0,28.1028,28.1245,28.1028,28.1245,134900.0
2014-03-07 11:40:00,38.97,39.01,38.95,39.0,130000.0,28.1317,28.1606,28.1173,28.1534,130000.0
2014-03-07 11:45:00,39.01,39.02,38.98,38.99,100900.0,28.1606,28.1678,28.1389,28.1462,100900.0
2014-03-07 11:50:00,38.99,39.0,38.96,38.96,80600.0,28.1462,28.1534,28.1245,28.1245,80600.0
2014-03-07 11:55:00,38.96,39.01,38.95,39.0,129800.0,28.1245,28.1606,28.1173,28.1534,129800.0
2014-03-07 12:00:00,39.0,39.0,38.97,38.97,96900.0,28.1534,28.1534,28.1317,28.1317,96900.0
2014-03-07 12:05:00,38.97,38.98,38.96,38.98,87600.0,28.1317,28.1389,28.1245,28.1389,87600.0
2014-03-07 12:10:00,38.98,38.99,38.96,38.96,913900.0,28.1389,28.1462,28.1245,28.1245,913900.0
2014-03-07 12:15:00,38.97,38.98,38.95,38.96,305100.0,28.1317,28.1389,28.1173,28.1245,305100.0
2014-03-07 12:20:00,38.96,39.0,38.96,38.99,66000.0,28.1245,28.1534,28.1245,28.1462,66000.0
2014-03-07 12:25:00,38.99,39.0,38.97,38.97,48600.0,28.1462,28.1534,28.1317,28.1317,48600.0
2014-03-07 12:30:00,38.98,38.98,38.94,38.95,128900.0,28.1389,28.1389,28.1101,28.1173,128900.0
2014-03-07 12:35:00,38.95,38.96,38.93,38.95,98400.0,28.1173,28.1245,28.1028,28.1173,98400.0
2014-03-07 12:40:00,38.96,38.96,38.94,38.94,38600.0,28.1245,28.1245,28.1101,28.1101,38600.0
2014-03-07 12:45:00,38.94,38.97,38.94,38.94,65300.0,28.1101,28.1317,28.1101,28.1101,65300.0
2014-03-07 12:50:00,38.94,38.95,38.92,38.93,68600.0,28.1101,28.1173,28.0956,28.1028,68600.0
2014-03-07 12:55:00,38.92,38.94,38.9,38.91,198600.0,28.0956,28.1101,28.0812,28.0884,198600.0
2014-03-07 13:00:00,38.9,38.91,38.85,38.86,136900.0,28.0812,28.0884,28.0451,28.0523,136900.0
2014-03-07 13:05:00,38.86,38.92,38.86,38.91,105700.0,28.0523,28.0956,28.0523,28.0884,105700.0
2014-03-07 13:10:00,38.92,38.93,38.88,38.89,105700.0,28.0956,28.1028,28.0668,28.074,105700.0
2014-03-07 13:15:00,38.88,38.9,38.87,38.87,68300.0,28.0668,28.0812,28.0595,28.0595,68300.0
2014-03-07 13:20:00,38.87,38.92,38.87,38.89,93800.0,28.0595,28.0956,28.0595,28.074,93800.0
2014-03-07 13:25:00,38.89,38.9,38.89,38.89,19300.0,28.074,28.0812,28.074,28.074,19300.0
2014-03-07 13:30:00,38.9,38.9,38.88,38.89,90100.0,28.0812,28.0812,28.0668,28.074,90100.0
2014-03-07 13:35:00,38.89,38.9,38.83,38.86,142600.0,28.074,28.0812,28.0307,28.0523,142600.0
2014-03-07 13:40:00,38.85,38.86,38.8,38.81,145700.0,28.0451,28.0523,28.009,28.0162,145700.0
2014-03-07 13:45:00,38.81,38.82,38.8,38.81,36200.0,28.0162,28.0234,28.009,28.0162,36200.0
2014-03-07 13:50:00,38.81,38.82,38.78,38.8,148700.0,28.0162,28.0234,27.9946,28.009,148700.0
2014-03-07 13:55:00,38.81,38.86,38.81,38.84,90600.0,28.0162,28.0523,28.0162,28.0379,90600.0
2014-03-07 14:00:00,38.84,38.85,38.83,38.85,144800.0,28.0379,28.0451,28.0307,28.0451,144800.0
2014-03-07 14:05:00,38.85,38.85,38.79,38.79,130100.0,28.0451,28.0451,28.0018,28.0018,130100.0
2014-03-07 14:10:00,38.8,38.85,38.79,38.83,87600.0,28.009,28.0451,28.0018,28.0307,87600.0
2014-03-07 14:15:00,38.82,38.83,38.79,38.79,57100.0,28.0234,28.0307,28.0018,28.0018,57100.0
2014-03-07 14:20:00,38.8,38.8,38.75,38.77,156800.0,28.009,28.009,27.9729,27.9873,156800.0
2014-03-07 14:25:00,38.77,38.79,38.76,38.77,78400.0,27.9873,28.0018,27.9801,27.9873,78400.0
2014-03-07 14:30:00,38.77,38.8,38.75,38.79,150500.0,27.9873,28.009,27.9729,28.0018,150500.0
2014-03-07 14:35:00,38.78,38.8,38.77,38.79,217700.0,27.9946,28.009,27.9873,28.0018,217700.0
2014-03-07 14:40:00,38.78,38.79,38.76,38.78,65900.0,27.9946,28.0018,27.9801,27.9946,65900.0
2014-03-07 14:45:00,38.79,38.83,38.77,38.8,193500.0,28.0018,28.0307,27.9873,28.009,193500.0
2014-03-07 14:50:00,38.81,38.86,38.8,38.85,119800.0,28.0162,28.0523,28.009,28.0451,119800.0
2014-03-07 14:55:00,38.85,38.89,38.84,38.87,232400.0,28.0451,28.074,28.0379,28.0595,232400.0
2014-03-07 15:00:00,38.87,38.93,38.86,38.89,215900.0,28.0595,28.1028,28.0523,28.074,215900.0
2014-03-07 15:05:00,38.9,38.92,38.88,38.91,87500.0,28.0812,28.0956,28.0668,28.0884,87500.0
2014-03-07 15:10:00,38.91,38.94,38.9,38.94,100800.0,28.0884,28.1101,28.0812,28.1101,100800.0
2014-03-07 15:15:00,38.94,38.95,38.93,38.95,93200.0,28.1101,28.1173,28.1028,28.1173,93200.0
2014-03-07 15:20:00,38.95,38.96,38.93,38.93,116800.0,28.1173,28.1245,28.1028,28.1028,116800.0
2014-03-07 15:25:00,38.94,38.95,38.93,38.94,245900.0,28.1101,28.1173,28.1028,28.1101,245900.0
2014-03-07 15:30:00,38.95,38.95,38.88,38.9,211200.0,28.1173,28.1173,28.0668,28.0812,211200.0
2014-03-07 15:35:00,38.9,38.91,38.86,38.86,293900.0,28.0812,28.0884,28.0523,28.0523,293900.0
2014-03-07 15:40:00,38.87,38.93,38.86,38.93,142000.0,28.0595,28.1028,28.0523,28.1028,142000.0
2014-03-07 15:45:00,38.93,38.94,38.9,38.93,351000.0,28.1028,28.1101,28.0812,28.1028,351000.0
2014-03-07 15:50:00,38.93,38.97,38.93,38.97,445300.0,28.1028,28.1317,28.1028,28.1317,445300.0
2014-03-07 15:55:00,38.97,38.98,38.95,38.97,864600.0,28.1317,28.1389,28.1173,28.1317,864600.0
2014-03-10 09:30:00,38.74,38.76,38.65,38.65,796500.0,27.9657,27.9801,27.9007,27.9007,796500.0
2014-03-10 09:35:00,38.65,38.69,38.62,38.62,652500.0,27.9007,27.9296,27.8791,27.8791,652500.0
2014-03-10 09:40:00,38.62,38.68,38.59,38.67,800600.0,27.8791,27.9224,27.8574,27.9152,800600.0
2014-03-10 09:45:00,38.68,38.73,38.67,38.73,331600.0,27.9224,27.9585,27.9152,27.9585,331600.0
2014-03-10 09:50:00,38.73,38.73,38.67,38.68,160000.0,27.9585,27.9585,27.9152,27.9224,160000.0
2014-03-10 09:55:00,38.68,38.7,38.64,38.68,688700.0,27.9224,27.9368,27.8935,27.9224,688700.0
2014-03-10 10:00:00,38.68,38.69,38.62,38.62,179300.0,27.9224,27.9296,27.8791,27.8791,179300.0
2014-03-10 10:05:00,38.62,38.64,38.59,38.62,261100.0,27.8791,27.8935,27.8574,27.8791,261100.0
2014-03-10 10:10:00,38.61,38.61,38.54,38.55,259800.0,27.8718,27.8718,27.8213,27.8285,259800.0
2014-03-10 10:15:00,38.55,38.57,38.53,38.54,69700.0,27.8285,27.843,27.8141,27.8213,69700.0
2014-03-10 10:20:00,38.54,38.57,38.53,38.56,105600.0,27.8213,27.843,27.8141,27.8357,105600.0
2014-03-10 10:25:00,38.56,38.57,38.51,38.53,91300.0,27.8357,27.843,27.7997,27.8141,91300.0
2014-03-10 10:30:00,38.53,38.54,38.5,38.5,86000.0,27.8141,27.8213,27.7924,27.7924,86000.0
2014-03-10 10:35:00,38.5,38.53,38.49,38.49,262000.0,27.7924,27.8141,27.7852,27.7852,262000.0
2014-03-10 10:40:00,38.49,38.49,38.44,38.48,571300.0,27.7852,27.7852,27.7491,27.778,571300.0
2014-03-10 10:45:00,38.47,38.54,38.46,38.53,146200.0,27.7708,27.8213,27.7636,27.8141,146200.0
2014-03-10 10:50:00,38.52,38.54,38.5,38.53,154000.0,27.8069,27.8213,27.7924,27.8141,154000.0
2014-03-10 10:55:00,38.53,38.54,38.51,38.53,157500.0,27.8141,27.8213,27.7997,27.8141,157500.0
2014-03-10 11:00:00,38.53,38.54,38.51,38.53,110800.0,27.8141,27.8213,27.7997,27.8141,110800.0
2014-03-10 11:05:00,38.53,38.56,38.52,38.55,224000.0,27.8141,27.8357,27.8069,27.8285,224000.0
2014-03-10 11:10:00,38.56,38.61,38.55,38.59,757700.0,27.8357,27.8718,27.8285,27.8574,757700.0
2014-03-10 11:15:00,38.58,38.63,38.58,38.63,217300.0,27.8502,27.8863,27.8502,27.8863,217300.0
2014-03-10 11:20:00,38.63,38.65,38.6,38.64,79500.0,27.8863,27.9007,27.8646,27.8935,79500.0
2014-03-10 11:25:00,38.65,38.69,38.65,38.67,158200.0,27.9007,27.9296,27.9007,27.9152,158200.0
2014-03-10 11:30:00,38.68,38.69,38.63,38.64,76200.0,27.9224,27.9296,27.8863,27.8935,76200.0
2014-03-10 11:35:00,38.64,38.68,38.63,38.64,83300.0,27.8935,27.9224,27.8863,27.8935,83300.0
2014-03-10 11:40:00,38.64,38.66,38.6,38.62,82400.0,27.8935,27.9079,27.8646,27.8791,82400.0
2014-03-10 11:45:00,38.62,38.63,38.6,38.6,36100.0,27.8791,27.8863,27.8646,27.8646,36100.0
2014-03-10 11:50:00,38.6,38.62,38.57,38.57,135300.0,27.8646,27.8791,27.843,27.843,135300.0
2014-03-10 11:55:00,38.58,38.58,38.55,38.55,119200.0,27.8502,27.8502,27.8285,27.8285,119200.0
2014-03-10 12:00:00,38.56,38.57,38.54,38.55,152100.0,27.8357,27.843,27.8213,27.8285,152100.0
2014-03-10 12:05:00,38.54,38.56,38.53,38.55,76900.0,27.8213,27.8357,27.8141,27.8285,76900.0
2014-03-10 12:10:00,38.55,38.57,38.53,38.56,54200.0,27.8285,27.843,27.8141,27.8357,54200.0
2014-03-10 12:15:00,38.55,38.58,38.54,38.55,46900.0,27.8285,27.8502,27.8213,27.8285,46900.0
2014-03-10 12:20:00,38.55,38.58,38.55,38.58,59300.0,27.8285,27.8502,27.8285,27.8502,59300.0
2014-03-10 12:25:00,38.58,38.58,38.53,38.55,93700.0,27.8502,27.8502,27.8141,27.8285,93700.0
2014-03-10 12:30:00,38.55,38.58,38.55,38.58,83900.0,27.8285,27.8502,27.8285,27.8502,83900.0
2014-03-10 12:35:00,38.57,38.58,38.54,38.55,124000.0,27.843,27.8502,27.8213,27.8285,124000.0
2014-03-10 12:40:00,38.55,38.55,38.53,38.55,24600.0,27.8285,27.8285,27.8141,27.8285,24600.0
2014-03-10 12:45:00,38.54,38.56,38.52,38.56,57200.0,27.8213,27.8357,27.8069,27.8357,57200.0
2014-03-10 12:50:00,38.55,38.57,38.55,38.56,52800.0,27.8285,27.843,27.8285,27.8357,52800.0
2014-03-10 12:55:00,38.56,38.65,38.55,38.62,138000.0,27.8357,27.9007,27.8285,27.8791,138000.0
2014-03-10 13:00:00,38.62,38.65,38.61,38.65,84300.0,27.8791,27.9007,27.8718,27.9007,84300.0
2014-03-10 13:05:00,38.64,38.66,38.61,38.62,116300.0,27.8935,27.9079,27.8718,27.8791,116300.0
2014-03-10 13:10:00,38.62,38.64,38.6,38.6,75200.0,27.8791,27.8935,27.8646,27.8646,75200.0
2014-03-10 13:15:00,38.6,38.61,38.58,38.58,43100.0,27.8646,27.8718,27.8502,27.8502,43100.0
2014-03-10 13:20:00,38.59,38.61,38.58,38.59,50900.0,27.8574,27.8718,27.8502,27.8574,50900.0
2014-03-10 13:25:00,38.58,38.6,38.58,38.6,51400.0,27.8502,27.8646,27.8502,27.8646,51400.0
2014-03-10 13:30:00,38.6,38.6,38.53,38.54,69800.0,27.8646,27.8646,27.8141,27.8213,69800.0
2014-03-10 13:35:00,38.53,38.55,38.52,38.54,91100.0,27.8141,27.8285,27.8069,27.8213,91100.0
2014-03-10 13:40:00,38.53,38.56,38.52,38.54,76400.0,27.8141,27.8357,27.8069,27.8213,76400.0
2014-03-10 13:45:00,38.53,38.56,38.53,38.55,66200.0,27.8141,27.8357,27.8141,27.8285,66200.0
2014-03-10 13:50:00,38.55,38.58,38.55,38.57,36500.0,27.8285,27.8502,27.8285,27.843,36500.0
2014-03-10 13:55:00,38.58,38.59,38.55,38.56,52700.0,27.8502,27.8574,27.8285,27.8357,52700.0
2014-03-10 14:00:00,38.56,38.57,38.54,38.55,70100.0,27.8357,27.843,27.8213,27.8285,70100.0
2014-03-10 14:05:00,38.55,38.55,38.53,38.55,90700.0,27.8285,27.8285,27.8141,27.8285,90700.0
2014-03-10 14:10:00,38.54,38.55,38.52,38.54,98800.0,27.8213,27.8285,27.8069,27.8213,98800.0
2014-03-10 14:15:00,38.53,38.54,38.5,38.53,66400.0,27.8141,27.8213,27.7924,27.8141,66400.0
2014-03-10 14:20:00,38.52,38.55,38.5,38.53,56300.0,27.8069,27.8285,27.7924,27.8141,56300.0
2014-03-10 14:25:00,38.53,38.56,38.53,38.53,87100.0,27.8141,27.8357,27.8141,27.8141,87100.0
2014-03-10 14:30:00,38.53,38.55,38.52,38.55,62100.0,27.8141,27.8285,27.8069,27.8285,62100.0
2014-03-10 14:35:00,38.54,38.58,38.54,38.56,81500.0,27.8213,27.8502,27.8213,27.8357,81500.0
2014-03-10 14:40:00,38.56,38.57,38.55,38.55,89300.0,27.8357,27.843,27.8285,27.8285,89300.0
2014-03-10 14:45:00,38.55,38.58,38.54,38.57,99300.0,27.8285,27.8502,27.8213,27.843,99300.0
2014-03-10 14:50:00,38.58,38.59,38.55,38.57,94600.0,27.8502,27.8574,27.8285,27.843,94600.0
2014-03-10 14:55:00,38.58,38.58,38.56,38.56,42000.0,27.8502,27.8502,27.8357,27.8357,42000.0
2014-03-10 15:00:00,38.57,38.57,38.55,38.57,54200.0,27.843,27.843,27.8285,27.843,54200.0
2014-03-10 15:05:00,38.57,38.57,38.55,38.55,62100.0,27.843,27.843,27.8285,27.8285,62100.0
2014-03-10 15:10:00,38.55,38.56,38.52,38.55,159800.0,27.8285,27.8357,27.8069,27.8285,159800.0
2014-03-10 15:15:00,38.54,38.56,38.54,38.55,65100.0,27.8213,27.8357,27.8213,27.8285,65100.0
2014-03-10 15:20:00,38.55,38.59,38.54,38.59,118700.0,27.8285,27.8574,27.8213,27.8574,118700.0
2014-03-10 15:25:00,38.59,38.61,38.57,38.61,118400.0,27.8574,27.8718,27.843,27.8718,118400.0
2014-03-10 15:30:00,38.61,38.63,38.6,38.63,133200.0,27.8718,27.8863,27.8646,27.8863,133200.0
2014-03-10 15:35:00,38.63,38.68,38.63,38.68,110800.0,27.8863,27.9224,27.8863,27.9224,110800.0
2014-03-10 15:40:00,38.67,38.7,38.67,38.7,76100.0,27.9152,27.9368,27.9152,27.9368,76100.0
2014-03-10 15:45:00,38.69,38.72,38.69,38.7,177800.0,27.9296,27.9512,27.9296,27.9368,177800.0
2014-03-10 15:50:00,38.7,38.74,38.7,38.74,189600.0,27.9368,27.9657,27.9368,27.9657,189600.0
2014-03-10 15:55:00,38.75,38.75,38.7,38.73,474000.0,27.9729,27.9729,27.9368,27.9585,474000.0
2014-03-11 09:30:00,38.77,38.82,38.77,38.82,478900.0,27.9873,28.0234,27.9873,28.0234,478900.0
2014-03-11 09:35:00,38.81,38.85,38.79,38.82,388500.0,28.0162,28.0451,28.0018,28.0234,388500.0
2014-03-11 09:40:00,38.81,38.84,38.75,38.77,166700.0,28.0162,28.0379,27.9729,27.9873,166700.0
2014-03-11 09:45:00,38.76,38.76,38.7,38.72,214700.0,27.9801,27.9801,27.9368,27.9512,214700.0
2014-03-11 09:50:00,38.72,38.73,38.68,38.7,126300.0,27.9512,27.9585,27.9224,27.9368,126300.0
2014-03-11 09:55:00,38.71,38.75,38.71,38.74,94000.0,27.944,27.9729,27.944,27.9657,94000.0
2014-03-11 10:00:00,38.74,38.77,38.69,38.72,91700.0,27.9657,27.9873,27.9296,27.9512,91700.0
2014-03-11 10:05:00,38.73,38.78,38.71,38.77,142100.0,27.9585,27.9946,27.944,27.9873,142100.0
2014-03-11 10:10:00,38.77,38.79,38.74,38.77,182800.0,27.9873,28.0018,27.9657,27.9873,182800.0
2014-03-11 10:15:00,38.77,38.8,38.76,38.79,99700.0,27.9873,28.009,27.9801,28.0018,99700.0
2014-03-11 10:20:00,38.79,38.8,38.75,38.76,106300.0,28.0018,28.009,27.9729,27.9801,106300.0
2014-03-11 10:25:00,38.76,38.8,38.76,38.8,142500.0,27.9801,28.009,27.9801,28.009,142500.0
2014-03-11 10:30:00,38.81,38.84,38.78,38.79,93200.0,28.0162,28.0379,27.9946,28.0018,93200.0
2014-03-11 10:35:00,38.79,38.83,38.78,38.79,120100.0,28.0018,28.0307,27.9946,28.0018,120100.0
2014-03-11 10:40:00,38.79,38.81,38.77,38.8,187700.0,28.0018,28.0162,27.9873,28.009,187700.0
2014-03-11 10:45:00,38.81,38.86,38.8,38.86,60200.0,28.0162,28.0523,28.009,28.0523,60200.0
2014-03-11 10:50:00,38.86,38.91,38.86,38.9,110100.0,28.0523,28.0884,28.0523,28.0812,110100.0
2014-03-11 10:55:00,38.91,38.93,38.89,38.9,126000.0,28.0884,28.1028,28.074,28.0812,126000.0
2014-03-11 11:00:00,38.91,38.92,38.86,38.86,92400.0,28.0884,28.0956,28.0523,28.0523,92400.0
2014-03-11 11:05:00,38.86,38.89,38.82,38.83,165300.0,28.0523,28.074,28.0234,28.0307,165300.0
2014-03-11 11:10:00,38.82,38.84,38.81,38.83,105500.0,28.0234,28.0379,28.0162,28.0307,105500.0
2014-03-11 11:15:00,38.82,38.85,38.8,38.8,110700.0,28.0234,28.0451,28.009,28.009,110700.0
2014-03-11 11:20:00,38.8,38.81,38.78,38.78,81300.0,28.009,28.0162,27.9946,27.9946,81300.0
2014-03-11 11:25:00,38.78,38.8,38.76,38.76,242400.0,27.9946,28.009,27.9801,27.9801,242400.0
2014-03-11 11:30:00,38.76,38.77,38.74,38.77,166700.0,27.9801,27.9873,27.9657,27.9873,166700.0
2014-03-11 11:35:00,38.77,38.77,38.71,38.72,135700.0,27.9873,27.9873,27.944,27.9512,135700.0
2014-03-11 11:40:00,38.71,38.72,38.62,38.64,135600.0,27.944,27.9512,27.8791,27.8935,135600.0
2014-03-11 11:45:00,38.64,38.69,38.61,38.66,133600.0,27.8935,27.9296,27.8718,27.9079,133600.0
2014-03-11 11:50:00,38.67,38.67,38.65,38.65,49500.0,27.9152,27.9152,27.9007,27.9007,49500.0
2014-03-11 11:55:00,38.65,38.66,38.61,38.61,102000.0,27.9007,27.9079,27.8718,27.8718,102000.0
2014-03-11 12:00:00,38.61,38.62,38.55,38.56,201400.0,27.8718,27.8791,27.8285,27.8357,201400.0
2014-03-11 12:05:00,38.57,38.58,38.51,38.51,665800.0,27.843,27.8502,27.7997,27.7997,665800.0
2014-03-11 12:10:00,38.51,38.52,38.48,38.49,101900.0,27.7997,27.8069,27.778,27.7852,101900.0
2014-03-11 12:15:00,38.49,38.49,38.42,38.44,360700.0,27.7852,27.7852,27.7347,27.7491,360700.0
2014-03-11 12:20:00,38.44,38.52,38.41,38.52,185600.0,27.7491,27.8069,27.7275,27.8069,185600.0
2014-03-11 12:25:00,38.52,38.53,38.48,38.52,130800.0,27.8069,27.8141,27.778,27.8069,130800.0
2014-03-11 12:30:00,38.52,38.55,38.49,38.54,140000.0,27.8069,27.8285,27.7852,27.8213,140000.0
2014-03-11 12:35:00,38.54,38.54,38.48,38.5,143400.0,27.8213,27.8213,27.778,27.7924,143400.0
2014-03-11 12:40:00,38.5,38.53,38.48,38.52,121300.0,27.7924,27.8141,27.778,27.8069,121300.0
2014-03-11 12:45:00,38.51,38.59,38.51,38.59,375800.0,27.7997,27.8574,27.7997,27.8574,375800.0
2014-03-11 12:50:00,38.6,38.6,38.58,38.59,182300.0,27.8646,27.8646,27.8502,27.8574,182300.0
2014-03-11 12:55:00,38.59,38.59,38.55,38.55,198100.0,27.8574,27.8574,27.8285,27.8285,198100.0
2014-03-11 13:00:00,38.55,38.56,38.52,38.52,295600.0,27.8285,27.8357,27.8069,27.8069,295600.0
2014-03-11 13:05:00,38.53,38.54,38.5,38.52,453900.0,27.8141,27.8213,27.7924,27.8069,453900.0
2014-03-11 13:10:00,38.52,38.52,38.47,38.49,119400.0,27.8069,27.8069,27.7708,27.7852,119400.0
2014-03-11 13:15:00,38.49,38.5,38.47,38.48,88900.0,27.7852,27.7924,27.7708,27.778,88900.0
2014-03-11 13:20:00,38.47,38.49,38.43,38.43,89900.0,27.7708,27.7852,27.7419,27.7419,89900.0
2014-03-11 13:25:00,38.43,38.46,38.36,38.37,247600.0,27.7419,27.7636,27.6914,27.6986,247600.0
2014-03-11 13:30:00,38.37,38.42,38.36,38.41,180700.0,27.6986,27.7347,27.6914,27.7275,180700.0
2014-03-11 13:35:00,38.41,38.46,38.41,38.42,124600.0,27.7275,27.7636,27.7275,27.7347,124600.0
2014-03-11 13:40:00,38.43,38.44,38.39,38.4,91500.0,27.7419,27.7491,27.713,27.7202,91500.0
2014-03-11 13:45:00,38.4,38.47,38.4,38.46,72100.0,27.7202,27.7708,27.7202,27.7636,72100.0
2014-03-11 13:50:00,38.45,38.46,38.43,38.44,64700.0,27.7563,27.7636,27.7419,27.7491,64700.0
2014-03-11 13:55:00,38.44,38.44,38.41,38.43,77800.0,27.7491,27.7491,27.7275,27.7419,77800.0
2014-03-11 14:00:00,38.43,38.46,38.39,38.39,77300.0,27.7419,27.7636,27.713,27.713,77300.0
2014-03-11 14:05:00,38.4,38.4,38.35,38.35,210300.0,27.7202,27.7202,27.6842,27.6842,210300.0
2014-03-11 14:10:00,38.35,38.38,38.32,38.32,355600.0,27.6842,27.7058,27.6625,27.6625,355600.0
2014-03-11 14:15:00,38.32,38.33,38.29,38.3,305500.0,27.6625,27.6697,27.6408,27.6481,305500.0
2014-03-11 14:20:00,38.29,38.3,38.25,38.27,281400.0,27.6408,27.6481,27.612,27.6264,281400.0
2014-03-11 14:25:00,38.27,38.32,38.26,38.29,87800.0,27.6264,27.6625,27.6192,27.6408,87800.0
2014-03-11 14:30:00,38.3,38.3,38.24,38.25,114100.0,27.6481,27.6481,27.6047,27.612,114100.0
2014-03-11 14:35:00,38.25,38.27,38.23,38.27,52800.0,27.612,27.6264,27.5975,27.6264,52800.0
2014-03-11 14:40:00,38.27,38.29,38.25,38.27,158200.0,27.6264,27.6408,27.612,27.6264,158200.0
2014-03-11 14:45:00,38.27,38.33,38.26,38.33,204700.0,27.6264,27.6697,27.6192,27.6697,204700.0
2014-03-11 14:50:00,38.33,38.33,38.27,38.33,326300.0,27.6697,27.6697,27.6264,27.6697,326300.0
2014-03-11 14:55:00,38.33,38.34,38.29,38.3,155800.0,27.6697,27.6769,27.6408,27.6481,155800.0
2014-03-11 15:00:00,38.3,38.3,38.23,38.24,814000.0,27.6481,27.6481,27.5975,27.6047,814000.0
2014-03-11 15:05:00,38.23,38.25,38.2,38.22,292400.0,27.5975,27.612,27.5759,27.5903,292400.0
2014-03-11 15:10:00,38.22,38.23,38.18,38.21,282800.0,27.5903,27.5975,27.5614,27.5831,282800.0
2014-03-11 15:15:00,38.22,38.3,38.22,38.27,329900.0,27.5903,27.6481,27.5903,27.6264,329900.0
2014-03-11 15:20:00,38.27,38.32,38.27,38.31,359600.0,27.6264,27.6625,27.6264,27.6553,359600.0
2014-03-11 15:25:00,38.3,38.32,38.28,38.29,200400.0,27.6481,27.6625,27.6336,27.6408,200400.0
2014-03-11 15:30:00,38.28,38.34,38.27,38.33,221900.0,27.6336,27.6769,27.6264,27.6697,221900.0
2014-03-11 15:35:00,38.33,38.33,38.28,38.29,187200.0,27.6697,27.6697,27.6336,27.6408,187200.0
2014-03-11 15:40:00,38.29,38.31,38.27,38.27,175600.0,27.6408,27.6553,27.6264,27.6264,175600.0
2014-03-11 15:45:00,38.27,38.28,38.23,38.26,361900.0,27.6264,27.6336,27.5975,27.6192,361900.0
2014-03-11 15:50:00,38.27,38.29,38.26,38.28,136300.0,27.6264,27.6408,27.6192,27.6336,136300.0
2014-03-11 15:55:00,38.27,38.31,38.27,38.28,511500.0,27.6264,27.6553,27.6264,27.6336,511500.0
2014-03-12 09:30:00,38.1,38.13,38.08,38.12,856900.0,27.5037,27.5253,27.4892,27.5181,856900.0
2014-03-12 09:35:00,38.13,38.18,38.12,38.15,276800.0,27.5253,27.5614,27.5181,27.5398,276800.0
2014-03-12 09:40:00,38.16,38.16,38.06,38.09,290800.0,27.547,27.547,27.4748,27.4965,290800.0
2014-03-12 09:45:00,38.1,38.1,38.03,38.08,345100.0,27.5037,27.5037,27.4532,27.4892,345100.0
2014-03-12 09:50:00,38.07,38.13,38.04,38.12,598500.0,27.482,27.5253,27.4604,27.5181,598500.0
2014-03-12 09:55:00,38.11,38.16,38.11,38.12,211900.0,27.5109,27.547,27.5109,27.5181,211900.0
2014-03-12 10:00:00,38.11,38.21,38.11,38.2,116900.0,27.5109,27.5831,27.5109,27.5759,116900.0
2014-03-12 10:05:00,38.21,38.22,38.19,38.22,156100.0,27.5831,27.5903,27.5687,27.5903,156100.0
2014-03-12 10:10:00,38.22,38.24,38.16,38.18,232000.0,27.5903,27.6047,27.547,27.5614,232000.0
2014-03-12 10:15:00,38.17,38.2,38.13,38.15,250000.0,27.5542,27.5759,27.5253,27.5398,250000.0
2014-03-12 10:20:00,38.15,38.2,38.15,38.17,383100.0,27.5398,27.5759,27.5398,27.5542,383100.0
2014-03-12 10:25:00,38.17,38.19,38.13,38.13,250400.0,27.5542,27.5687,27.5253,27.5253,250400.0
2014-03-12 10:30:00,38.14,38.19,38.13,38.17,862100.0,27.5326,27.5687,27.5253,27.5542,862100.0
2014-03-12 10:35:00,38.17,38.17,38.11,38.12,261400.0,27.5542,27.5542,27.5109,27.5181,261400.0
2014-03-12 10:40:00,38.12,38.16,38.11,38.15,223200.0,27.5181,27.547,27.5109,27.5398,223200.0
2014-03-12 10:45:00,38.15,38.16,38.09,38.1,563700.0,27.5398,27.547,27.4965,27.5037,563700.0
2014-03-12 10:50:00,38.09,38.14,38.08,38.13,461200.0,27.4965,27.5326,27.4892,27.5253,461200.0
2014-03-12 10:55:00,38.13,38.19,38.13,38.18,262800.0,27.5253,27.5687,27.5253,27.5614,262800.0
2014-03-12 11:00:00,38.18,38.21,38.17,38.17,168600.0,27.5614,27.5831,27.5542,27.5542,168600.0
2014-03-12 11:05:00,38.17,38.23,38.17,38.21,104200.0,27.5542,27.5975,27.5542,27.5831,104200.0
2014-03-12 11:10:00,38.22,38.23,38.2,38.21,87600.0,27.5903,27.5975,27.5759,27.5831,87600.0
2014-03-12 11:15:00,38.21,38.3,38.2,38.26,199000.0,27.5831,27.6481,27.5759,27.6192,199000.0
2014-03-12 11:20:00,38.26,38.3,38.26,38.3,108100.0,27.6192,27.6481,27.6192,27.6481,108100.0
2014-03-12 11:25:00,38.3,38.33,38.28,38.29,108400.0,27.6481,27.6697,27.6336,27.6408,108400.0
2014-03-12 11:30:00,38.29,38.32,38.29,38.3,77300.0,27.6408,27.6625,27.6408,27.6481,77300.0
2014-03-12 11:35:00,38.3,38.3,38.27,38.29,183200.0,27.6481,27.6481,27.6264,27.6408,183200.0
2014-03-12 11:40:00,38.29,38.29,38.25,38.27,142500.0,27.6408,27.6408,27.612,27.6264,142500.0
2014-03-12 11:45:00,38.29,38.29,38.25,38.26,83900.0,27.6408,27.6408,27.612,27.6192,83900.0
2014-03-12 11:50:00,38.25,38.27,38.25,38.27,131300.0,27.612,27.6264,27.612,27.6264,131300.0
2014-03-12 11:55:00,38.28,38.28,38.21,38.21,213400.0,27.6336,27.6336,27.5831,27.5831,213400.0
2014-03-12 12:00:00,38.21,38.24,38.18,38.23,227500.0,27.5831,27.6047,27.5614,27.5975,227500.0
2014-03-12 12:05:00,38.24,38.24,38.19,38.2,200400.0,27.6047,27.6047,27.5687,27.5759,200400.0
2014-03-12 12:10:00,38.2,38.21,38.15,38.2,172300.0,27.5759,27.5831,27.5398,27.5759,172300.0
2014-03-12 12:15:00,38.2,38.22,38.19,38.2,116000.0,27.5759,27.5903,27.5687,27.5759,116000.0
2014-03-12 12:20:00,38.21,38.23,38.21,38.22,244400.0,27.5831,27.5975,27.5831,27.5903,244400.0
2014-03-12 12:25:00,38.21,38.22,38.16,38.18,126900.0,27.5831,27.5903,27.547,27.5614,126900.0
2014-03-12 12:30:00,38.18,38.19,38.16,38.17,145600.0,27.5614,27.5687,27.547,27.5542,145600.0
2014-03-12 12:35:00,38.17,38.21,38.16,38.2,195600.0,27.5542,27.5831,27.547,27.5759,195600.0
2014-03-12 12:40:00,38.2,38.25,38.19,38.23,233200.0,27.5759,27.612,27.5687,27.5975,233200.0
2014-03-12 12:45:00,38.24,38.28,38.23,38.26,182100.0,27.6047,27.6336,27.5975,27.6192,182100.0
2014-03-12 12:50:00,38.26,38.28,38.24,38.26,103500.0,27.6192,27.6336,27.6047,27.6192,103500.0
2014-03-12 12:55:00,38.26,38.32,38.26,38.32,165100.0,27.6192,27.6625,27.6192,27.6625,165100.0
2014-03-12 13:00:00,38.32,38.32,38.25,38.28,163600.0,27.6625,27.6625,27.612,27.6336,163600.0
2014-03-12 13:05:00,38.28,38.3,38.25,38.26,98100.0,27.6336,27.6481,27.612,27.6192,98100.0
2014-03-12 13:10:00,38.25,38.25,38.21,38.22,114900.0,27.612,27.612,27.5831,27.5903,114900.0
2014-03-12 13:15:00,38.22,38.25,38.21,38.24,87900.0,27.5903,27.612,27.5831,27.6047,87900.0
2014-03-12 13:20:00,38.24,38.24,38.2,38.2,133900.0,27.6047,27.6047,27.5759,27.5759,133900.0
2014-03-12 13:25:00,38.2,38.25,38.2,38.24,94100.0,27.5759,27.612,27.5759,27.6047,94100.0
2014-03-12 13:30:00,38.24,38.29,38.23,38.24,142900.0,27.6047,27.6408,27.5975,27.6047,142900.0
2014-03-12 13:35:00,38.24,38.27,38.23,38.26,212800.0,27.6047,27.6264,27.5975,27.6192,212800.0
2014-03-12 13:40:00,38.27,38.29,38.25,38.27,203600.0,27.6264,27.6408,27.612,27.6264,203600.0
2014-03-12 13:45:00,38.27,38.3,38.26,38.3,798200.0,27.6264,27.6481,27.6192,27.6481,798200.0
2014-03-12 13:50:00,38.29,38.3,38.28,38.28,173400.0,27.6408,27.6481,27.6336,27.6336,173400.0
2014-03-12 13:55:00,38.29,38.31,38.28,38.3,97400.0,27.6408,27.6553,27.6336,27.6481,97400.0
2014-03-12 14:00:00,38.3,38.34,38.29,38.33,143400.0,27.6481,27.6769,27.6408,27.6697,143400.0
2014-03-12 14:05:00,38.33,38.35,38.29,38.3,146500.0,27.6697,27.6842,27.6408,27.6481,146500.0
2014-03-12 14:10:00,38.3,38.33,38.29,38.32,222200.0,27.6481,27.6697,27.6408,27.6625,222200.0
2014-03-12 14:15:00,38.32,38.36,38.31,38.35,107400.0,27.6625,27.6914,27.6553,27.6842,107400.0
2014-03-12 14:20:00,38.36,38.37,38.35,38.37,96600.0,27.6914,27.6986,27.6842,27.6986,96600.0
2014-03-12 14:25:00,38.36,38.39,38.35,38.37,130800.0,27.6914,27.713,27.6842,27.6986,130800.0
2014-03-12 14:30:00,38.37,38.38,38.34,38.35,150600.0,27.6986,27.7058,27.6769,27.6842,150600.0
2014-03-12 14:35:00,38.35,38.36,38.33,38.33,305000.0,27.6842,27.6914,27.6697,27.6697,305000.0
2014-03-12 14:40:00,38.33,38.34,38.3,38.32,207000.0,27.6697,27.6769,27.6481,27.6625,207000.0
2014-03-12 14:45:00,38.33,38.34,38.31,38.32,85600.0,27.6697,27.6769,27.6553,27.6625,85600.0
2014-03-12 14:50:00,38.31,38.33,38.31,38.32,196100.0,27.6553,27.6697,27.6553,27.6625,196100.0
2014-03-12 14:55:00,38.32,38.33,38.28,38.29,183400.0,27.6625,27.6697,27.6336,27.6408,183400.0
2014-03-12 15:00:00,38.29,38.33,38.28,38.33,156800.0,27.6408,27.6697,27.6336,27.6697,156800.0
2014-03-12 15:05:00,38.32,38.34,38.32,38.33,182100.0,27.6625,27.6769,27.6625,27.6697,182100.0
2014-03-12 15:10:00,38.33,38.34,38.3,38.3,156500.0,27.6697,27.6769,27.6481,27.6481,156500.0
2014-03-12 15:15:00,38.3,38.31,38.29,38.31,187700.0,27.6481,27.6553,27.6408,27.6553,187700.0
2014-03-12 15:20:00,38.31,38.32,38.29,38.3,302400.0,27.6553,27.6625,27.6408,27.6481,302400.0
2014-03-12 15:25:00,38.3,38.32,38.29,38.31,189000.0,27.6481,27.6625,27.6408,27.6553,189000.0
2014-03-12 15:30:00,38.32,38.32,38.3,38.3,132800.0,27.6625,27.6625,27.6481,27.6481,132800.0
2014-03-12 15:35:00,38.3,38.32,38.27,38.31,214900.0,27.6481,27.6625,27.6264,27.6553,214900.0
2014-03-12 15:40:00,38.32,38.36,38.3,38.36,251800.0,27.6625,27.6914,27.6481,27.6914,251800.0
2014-03-12 15:45:00,38.36,38.41,38.34,38.41,263500.0,27.6914,27.7275,27.6769,27.7275,263500.0
2014-03-12 15:50:00,38.41,38.45,38.4,38.43,622000.0,27.7275,27.7563,27.7202,27.7419,622000.0
2014-03-12 15:55:00,38.44,38.45,38.42,38.44,664200.0,27.7491,27.7563,27.7347,27.7491,664200.0
2014-03-13 09:30:00,38.48,38.53,38.44,38.5,434900.0,27.778,27.8141,27.7491,27.7924,434900.0
2014-03-13 09:35:00,38.5,38.53,38.47,38.47,138900.0,27.7924,27.8141,27.7708,27.7708,138900.0
2014-03-13 09:40:00,38.47,38.5,38.44,38.44,125900.0,27.7708,27.7924,27.7491,27.7491,125900.0
2014-03-13 09:45:00,38.44,38.49,38.42,38.43,132000.0,27.7491,27.7852,27.7347,27.7419,132000.0
2014-03-13 09:50:00,38.42,38.46,38.4,38.4,150300.0,27.7347,27.7636,27.7202,27.7202,150300.0
2014-03-13 09:55:00,38.4,38.46,38.4,38.44,79100.0,27.7202,27.7636,27.7202,27.7491,79100.0
2014-03-13 10:00:00,38.45,38.47,38.41,38.46,104500.0,27.7563,27.7708,27.7275,27.7636,104500.0
2014-03-13 10:05:00,38.46,38.48,38.44,38.47,126500.0,27.7636,27.778,27.7491,27.7708,126500.0
2014-03-13 10:10:00,38.47,38.49,38.43,38.45,81100.0,27.7708,27.7852,27.7419,27.7563,81100.0
2014-03-13 10:15:00,38.44,38.46,38.42,38.43,124500.0,27.7491,27.7636,27.7347,27.7419,124500.0
2014-03-13 10:20:00,38.43,38.44,38.4,38.4,179200.0,27.7419,27.7491,27.7202,27.7202,179200.0
2014-03-13 10:25:00,38.4,38.41,38.37,38.4,144000.0,27.7202,27.7275,27.6986,27.7202,144000.0
2014-03-13 10:30:00,38.39,38.41,38.36,38.36,85200.0,27.713,27.7275,27.6914,27.6914,85200.0
2014-03-13 10:35:00,38.36,38.37,38.33,38.33,101000.0,27.6914,27.6986,27.6697,27.6697,101000.0
2014-03-13 10:40:00,38.33,38.33,38.27,38.29,165100.0,27.6697,27.6697,27.6264,27.6408,165100.0
2014-03-13 10:45:00,38.29,38.29,38.22,38.22,146100.0,27.6408,27.6408,27.5903,27.5903,146100.0
2014-03-13 10:50:00,38.22,38.27,38.22,38.24,206900.0,27.5903,27.6264,27.5903,27.6047,206900.0
2014-03-13 10:55:00,38.24,38.24,38.17,38.18,295600.0,27.6047,27.6047,27.5542,27.5614,295600.0
2014-03-13 11:00:00,38.18,38.23,38.16,38.22,197600.0,27.5614,27.5975,27.547,27.5903,197600.0
2014-03-13 11:05:00,38.21,38.22,38.18,38.21,94900.0,27.5831,27.5903,27.5614,27.5831,94900.0
2014-03-13 11:10:00,38.22,38.22,38.18,38.18,80000.0,27.5903,27.5903,27.5614,27.5614,80000.0
2014-03-13 11:15:00,38.19,38.21,38.17,38.19,91700.0,27.5687,27.5831,27.5542,27.5687,91700.0
2014-03-13 11:20:00,38.2,38.2,38.16,38.16,124400.0,27.5759,27.5759,27.547,27.547,124400.0
2014-03-13 11:25:00,38.16,38.16,38.07,38.08,135100.0,27.547,27.547,27.482,27.4892,135100.0
2014-03-13 11:30:00,38.08,38.12,38.05,38.12,105000.0,27.4892,27.5181,27.4676,27.5181,105000.0
2014-03-13 11:35:00,38.12,38.14,38.1,38.12,127200.0,27.5181,27.5326,27.5037,27.5181,127200.0
2014-03-13 11:40:00,38.12,38.14,38.1,38.12,242600.0,27.5181,27.5326,27.5037,27.5181,242600.0
2014-03-13 11:45:00,38.12,38.13,38.1,38.11,204800.0,27.5181,27.5253,27.5037,27.5109,204800.0
2014-03-13 11:50:00,38.1,38.1,38.03,38.06,272500.0,27.5037,27.5037,27.4532,27.4748,272500.0
2014-03-13 11:55:00,38.05,38.08,38.02,38.02,299300.0,27.4676,27.4892,27.4459,27.4459,299300.0
2014-03-13 12:00:00,38.02,38.07,38.02,38.04,259600.0,27.4459,27.482,27.4459,27.4604,259600.0
2014-03-13 12:05:00,38.05,38.05,37.97,37.98,465000.0,27.4676,27.4676,27.4098,27.4171,465000.0
2014-03-13 12:10:00,37.99,38.0,37.91,37.92,518900.0,27.4243,27.4315,27.3665,27.3737,518900.0
2014-03-13 12:15:00,37.92,37.95,37.91,37.95,208300.0,27.3737,27.3954,27.3665,27.3954,208300.0
2014-03-13 12:20:00,37.94,37.99,37.93,37.93,262000.0,27.3882,27.4243,27.381,27.381,262000.0
2014-03-13 12:25:00,37.92,37.92,37.87,37.89,317900.0,27.3737,27.3737,27.3376,27.3521,317900.0
2014-03-13 12:30:00,37.89,37.92,37.86,37.89,326700.0,27.3521,27.3737,27.3304,27.3521,326700.0
2014-03-13 12:35:00,37.89,37.89,37.8,37.8,391300.0,27.3521,27.3521,27.2871,27.2871,391300.0
2014-03-13 12:40:00,37.8,37.83,37.8,37.81,1303000.0,27.2871,27.3088,27.2871,27.2943,1303000.0
2014-03-13 12:45:00,37.82,37.82,37.77,37.78,526400.0,27.3016,27.3016,27.2655,27.2727,526400.0
2014-03-13 12:50:00,37.78,37.78,37.72,37.74,295000.0,27.2727,27.2727,27.2294,27.2438,295000.0
2014-03-13 12:55:00,37.74,37.74,37.67,37.69,514600.0,27.2438,27.2438,27.1933,27.2077,514600.0
2014-03-13 13:00:00,37.69,37.69,37.57,37.59,408200.0,27.2077,27.2077,27.1211,27.1355,408200.0
2014-03-13 13:05:00,37.59,37.7,37.56,37.68,411800.0,27.1355,27.2149,27.1139,27.2005,411800.0
2014-03-13 13:10:00,37.68,37.77,37.68,37.75,301900.0,27.2005,27.2655,27.2005,27.251,301900.0
2014-03-13 13:15:00,37.76,37.78,37.71,37.74,633000.0,27.2582,27.2727,27.2221,27.2438,633000.0
2014-03-13 13:20:00,37.74,37.75,37.7,37.7,216400.0,27.2438,27.251,27.2149,27.2149,216400.0
2014-03-13 13:25:00,37.7,37.8,37.7,37.79,262700.0,27.2149,27.2871,27.2149,27.2799,262700.0
2014-03-13 13:30:00,37.79,37.81,37.75,37.75,260300.0,27.2799,27.2943,27.251,27.251,260300.0
2014-03-13 13:35:00,37.75,37.8,37.73,37.77,395200.0,27.251,27.2871,27.2366,27.2655,395200.0
2014-03-13 13:40:00,37.77,37.8,37.74,37.79,204600.0,27.2655,27.2871,27.2438,27.2799,204600.0
2014-03-13 13:45:00,37.8,37.82,37.78,37.8,109800.0,27.2871,27.3016,27.2727,27.2871,109800.0
2014-03-13 13:50:00,37.79,37.79,37.73,37.73,151900.0,27.2799,27.2799,27.2366,27.2366,151900.0
2014-03-13 13:55:00,37.73,37.73,37.69,37.72,89700.0,27.2366,27.2366,27.2077,27.2294,89700.0
2014-03-13 14:00:00,37.72,37.77,37.71,37.74,96200.0,27.2294,27.2655,27.2221,27.2438,96200.0
2014-03-13 14:05:00,37.74,37.74,37.69,37.69,176400.0,27.2438,27.2438,27.2077,27.2077,176400.0
2014-03-13 14:10:00,37.69,37.71,37.67,37.71,149300.0,27.2077,27.2221,27.1933,27.2221,149300.0
2014-03-13 14:15:00,37.71,37.72,37.68,37.71,111200.0,27.2221,27.2294,27.2005,27.2221,111200.0
2014-03-13 14:20:00,37.71,37.76,37.67,37.71,146700.0,27.2221,27.2582,27.1933,27.2221,146700.0
2014-03-13 14:25:00,37.71,37.77,37.69,37.76,156400.0,27.2221,27.2655,27.2077,27.2582,156400.0
2014-03-13 14:30:00,37.75,37.82,37.75,37.8,111200.0,27.251,27.3016,27.251,27.2871,111200.0
2014-03-13 14:35:00,37.79,37.8,37.73,37.75,111600.0,27.2799,27.2871,27.2366,27.251,111600.0
2014-03-13 14:40:00,37.75,37.8,37.74,37.75,151800.0,27.251,27.2871,27.2438,27.251,151800.0
2014-03-13 14:45:00,37.76,37.77,37.66,37.7,147300.0,27.2582,27.2655,27.1861,27.2149,147300.0
2014-03-13 14:50:00,37.7,37.73,37.69,37.69,197500.0,27.2149,27.2366,27.2077,27.2077,197500.0
2014-03-13 14:55:00,37.69,37.73,37.68,37.69,141600.0,27.2077,27.2366,27.2005,27.2077,141600.0
2014-03-13 15:00:00,37.7,37.79,37.7,37.76,514800.0,27.2149,27.2799,27.2149,27.2582,514800.0
2014-03-13 15:05:00,37.76,37.76,37.65,37.66,178800.0,27.2582,27.2582,27.1788,27.1861,178800.0
2014-03-13 15:10:00,37.66,37.7,37.65,37.67,67700.0,27.1861,27.2149,27.1788,27.1933,67700.0
2014-03-13 15:15:00,37.67,37.7,37.64,37.65,71000.0,27.1933,27.2149,27.1716,27.1788,71000.0
2014-03-13 15:20:00,37.65,37.73,37.65,37.71,202300.0,27.1788,27.2366,27.1788,27.2221,202300.0
2014-03-13 15:25:00,37.71,37.74,37.71,37.73,66900.0,27.2221,27.2438,27.2221,27.2366,66900.0
2014-03-13 15:30:00,37.73,37.76,37.71,37.74,134000.0,27.2366,27.2582,27.2221,27.2438,134000.0
2014-03-13 15:35:00,37.74,37.81,37.73,37.8,113900.0,27.2438,27.2943,27.2366,27.2871,113900.0
2014-03-13 15:40:00,37.8,37.82,37.79,37.79,102800.0,27.2871,27.3016,27.2799,27.2799,102800.0
2014-03-13 15:45:00,37.8,37.83,37.79,37.82,203400.0,27.2871,27.3088,27.2799,27.3016,203400.0
2014-03-13 15:50:00,37.82,37.82,37.73,37.73,543100.0,27.3016,27.3016,27.2366,27.2366,543100.0
2014-03-13 15:55:00,37.73,37.75,37.72,37.74,640500.0,27.2366,27.251,27.2294,27.2438,640500.0
2014-03-14 09:30:00,37.84,37.95,37.84,37.91,664500.0,27.316,27.3954,27.316,27.3665,664500.0
2014-03-14 09:35:00,37.91,37.96,37.88,37.96,514000.0,27.3665,27.4026,27.3449,27.4026,514000.0
2014-03-14 09:40:00,37.96,38.1,37.96,38.09,406100.0,27.4026,27.5037,27.4026,27.4965,406100.0
2014-03-14 09:45:00,38.09,38.12,38.04,38.08,368500.0,27.4965,27.5181,27.4604,27.4892,368500.0
2014-03-14 09:50:00,38.08,38.1,38.03,38.04,463300.0,27.4892,27.5037,27.4532,27.4604,463300.0
2014-03-14 09:55:00,38.04,38.1,38.0,38.01,294900.0,27.4604,27.5037,27.4315,27.4387,294900.0
2014-03-14 10:00:00,38.01,38.12,38.01,38.06,416400.0,27.4387,27.5181,27.4387,27.4748,416400.0
2014-03-14 10:05:00,38.07,38.21,38.07,38.2,249900.0,27.482,27.5831,27.482,27.5759,249900.0
2014-03-14 10:10:00,38.2,38.21,38.14,38.16,184300.0,27.5759,27.5831,27.5326,27.547,184300.0
2014-03-14 10:15:00,38.15,38.18,38.13,38.16,147100.0,27.5398,27.5614,27.5253,27.547,147100.0
2014-03-14 10:20:00,38.15,38.16,38.06,38.07,154600.0,27.5398,27.547,27.4748,27.482,154600.0
2014-03-14 10:25:00,38.07,38.1,38.04,38.05,91900.0,27.482,27.5037,27.4604,27.4676,91900.0
2014-03-14 10:30:00,38.05,38.06,38.01,38.04,136600.0,27.4676,27.4748,27.4387,27.4604,136600.0
2014-03-14 10:35:00,38.03,38.09,38.02,38.04,113300.0,27.4532,27.4965,27.4459,27.4604,113300.0
2014-03-14 10:40:00,38.05,38.07,38.0,38.01,158900.0,27.4676,27.482,27.4315,27.4387,158900.0
2014-03-14 10:45:00,38.0,38.05,37.98,38.01,143000.0,27.4315,27.4676,27.4171,27.4387,143000.0
2014-03-14 10:50:00,38.01,38.04,37.97,37.98,251500.0,27.4387,27.4604,27.4098,27.4171,251500.0
2014-03-14 10:55:00,37.97,37.99,37.94,37.95,149200.0,27.4098,27.4243,27.3882,27.3954,149200.0
2014-03-14 11:00:00,37.95,37.99,37.94,37.96,155300.0,27.3954,27.4243,27.3882,27.4026,155300.0
2014-03-14 11:05:00,37.95,37.98,37.93,37.96,195300.0,27.3954,27.4171,27.381,27.4026,195300.0
2014-03-14 11:10:00,37.96,37.96,37.91,37.91,117000.0,27.4026,27.4026,27.3665,27.3665,117000.0
2014-03-14 11:15:00,37.92,37.96,37.91,37.94,297400.0,27.3737,27.4026,27.3665,27.3882,297400.0
2014-03-14 11:20:00,37.95,37.95,37.87,37.91,260600.0,27.3954,27.3954,27.3376,27.3665,260600.0
2014-03-14 11:25:00,37.91,37.95,37.9,37.93,253700.0,27.3665,27.3954,27.3593,27.381,253700.0
2014-03-14 11:30:00,37.93,37.98,37.92,37.98,228500.0,27.381,27.4171,27.3737,27.4171,228500.0
2014-03-14 11:35:00,37.98,37.98,37.9,37.97,229800.0,27.4171,27.4171,27.3593,27.4098,229800.0
2014-03-14 11:40:00,37.98,38.08,37.97,38.06,368700.0,27.4171,27.4892,27.4098,27.4748,368700.0
2014-03-14 11:45:00,38.06,38.11,38.04,38.11,166500.0,27.4748,27.5109,27.4604,27.5109,166500.0
2014-03-14 11:50:00,38.11,38.15,38.08,38.09,295800.0,27.5109,27.5398,27.4892,27.4965,295800.0
2014-03-14 11:55:00,38.09,38.13,38.07,38.11,121900.0,27.4965,27.5253,27.482,27.5109,121900.0
2014-03-14 12:00:00,38.12,38.12,38.03,38.04,173400.0,27.5181,27.5181,27.4532,27.4604,173400.0
2014-03-14 12:05:00,38.04,38.08,38.04,38.06,87400.0,27.4604,27.4892,27.4604,27.4748,87400.0
2014-03-14 12:10:00,38.07,38.12,38.06,38.08,127800.0,27.482,27.5181,27.4748,27.4892,127800.0
2014-03-14 12:15:00,38.08,38.14,38.08,38.1,461000.0,27.4892,27.5326,27.4892,27.5037,461000.0
2014-03-14 12:20:00,38.11,38.14,38.1,38.1,544500.0,27.5109,27.5326,27.5037,27.5037,544500.0
2014-03-14 12:25:00,38.1,38.1,38.04,38.05,301800.0,27.5037,27.5037,27.4604,27.4676,301800.0
2014-03-14 12:30:00,38.05,38.09,38.03,38.04,190900.0,27.4676,27.4965,27.4532,27.4604,190900.0
2014-03-14 12:35:00,38.04,38.1,38.0,38.08,202500.0,27.4604,27.5037,27.4315,27.4892,202500.0
2014-03-14 12:40:00,38.07,38.12,38.06,38.11,96500.0,27.482,27.5181,27.4748,27.5109,96500.0
2014-03-14 12:45:00,38.12,38.14,38.09,38.14,185000.0,27.5181,27.5326,27.4965,27.5326,185000.0
2014-03-14 12:50:00,38.13,38.13,38.11,38.12,78400.0,27.5253,27.5253,27.5109,27.5181,78400.0
2014-03-14 12:55:00,38.11,38.16,38.11,38.16,64700.0,27.5109,27.547,27.5109,27.547,64700.0
2014-03-14 13:00:00,38.16,38.18,38.14,38.15,77600.0,27.547,27.5614,27.5326,27.5398,77600.0
2014-03-14 13:05:00,38.14,38.15,38.09,38.11,71400.0,27.5326,27.5398,27.4965,27.5109,71400.0
2014-03-14 13:10:00,38.11,38.11,38.06,38.06,66900.0,27.5109,27.5109,27.4748,27.4748,66900.0
2014-03-14 13:15:00,38.07,38.07,38.04,38.05,49200.0,27.482,27.482,27.4604,27.4676,49200.0
2014-03-14 13:20:00,38.05,38.06,38.0,38.0,287100.0,27.4676,27.4748,27.4315,27.4315,287100.0
2014-03-14 13:25:00,38.01,38.05,37.99,38.03,67600.0,27.4387,27.4676,27.4243,27.4532,67600.0
2014-03-14 13:30:00,38.04,38.05,38.02,38.04,32400.0,27.4604,27.4676,27.4459,27.4604,32400.0
2014-03-14 13:35:00,38.03,38.06,38.0,38.02,123400.0,27.4532,27.4748,27.4315,27.4459,123400.0
2014-03-14 13:40:00,38.01,38.02,37.98,37.99,66500.0,27.4387,27.4459,27.4171,27.4243,66500.0
2014-03-14 13:45:00,37.99,38.0,37.96,37.98,79400.0,27.4243,27.4315,27.4026,27.4171,79400.0
2014-03-14 13:50:00,37.98,38.04,37.98,38.01,179500.0,27.4171,27.4604,27.4171,27.4387,179500.0
2014-03-14 13:55:00,38.0,38.03,38.0,38.03,57500.0,27.4315,27.4532,27.4315,27.4532,57500.0
2014-03-14 14:00:00,38.02,38.03,38.0,38.02,69600.0,27.4459,27.4532,27.4315,27.4459,69600.0
2014-03-14 14:05:00,38.02,38.02,37.99,38.02,37700.0,27.4459,27.4459,27.4243,27.4459,37700.0
2014-03-14 14:10:00,38.02,38.02,37.98,37.99,87600.0,27.4459,27.4459,27.4171,27.4243,87600.0
2014-03-14 14:15:00,37.99,38.06,37.99,38.04,77500.0,27.4243,27.4748,27.4243,27.4604,77500.0
2014-03-14 14:20:00,38.03,38.04,38.02,38.02,67700.0,27.4532,27.4604,27.4459,27.4459,67700.0
2014-03-14 14:25:00,38.03,38.03,38.0,38.02,129500.0,27.4532,27.4532,27.4315,27.4459,129500.0
2014-03-14 14:30:00,38.02,38.02,37.99,37.99,111600.0,27.4459,27.4459,27.4243,27.4243,111600.0
2014-03-14 14:35:00,37.99,38.01,37.97,37.98,94700.0,27.4243,27.4387,27.4098,27.4171,94700.0
2014-03-14 14:40:00,37.98,38.0,37.95,37.99,99900.0,27.4171,27.4315,27.3954,27.4243,99900.0
2014-03-14 14:45:00,37.98,38.0,37.96,37.99,82500.0,27.4171,27.4315,27.4026,27.4243,82500.0
2014-03-14 14:50:00,37.98,38.01,37.96,37.97,76300.0,27.4171,27.4387,27.4026,27.4098,76300.0
2014-03-14 14:55:00,37.98,37.98,37.93,37.93,100000.0,27.4171,27.4171,27.381,27.381,100000.0
2014-03-14 15:00:00,37.93,38.0,37.93,37.99,115800.0,27.381,27.4315,27.381,27.4243,115800.0
2014-03-14 15:05:00,37.99,38.01,37.97,37.98,258500.0,27.4243,27.4387,27.4098,27.4171,258500.0
2014-03-14 15:10:00,37.98,37.98,37.93,37.93,104400.0,27.4171,27.4171,27.381,27.381,104400.0
2014-03-14 15:15:00,37.94,37.95,37.93,37.94,58300.0,27.3882,27.3954,27.381,27.3882,58300.0
2014-03-14 15:20:00,37.95,38.02,37.94,38.0,207000.0,27.3954,27.4459,27.3882,27.4315,207000.0
2014-03-14 15:25:00,38.01,38.02,37.97,38.0,256500.0,27.4387,27.4459,27.4098,27.4315,256500.0
2014-03-14 15:30:00,38.0,38.03,37.98,38.0,140300.0,27.4315,27.4532,27.4171,27.4315,140300.0
2014-03-14 15:35:00,38.01,38.01,37.97,37.99,113300.0,27.4387,27.4387,27.4098,27.4243,113300.0
2014-03-14 15:40:00,37.99,38.03,37.98,38.03,150400.0,27.4243,27.4532,27.4171,27.4532,150400.0
2014-03-14 15:45:00,38.03,38.03,37.98,37.99,202500.0,27.4532,27.4532,27.4171,27.4243,202500.0
2014-03-14 15:50:00,37.98,38.01,37.98,37.98,419100.0,27.4171,27.4387,27.4171,27.4171,419100.0
2014-03-14 15:55:00,37.98,38.05,37.98,38.0,759100.0,27.4171,27.4676,27.4171,27.4315,759100.0
2014-03-17 09:30:00,38.42,38.42,38.31,38.38,804800.0,27.7347,27.7347,27.6553,27.7058,804800.0
2014-03-17 09:35:00,38.38,38.52,38.38,38.5,729400.0,27.7058,27.8069,27.7058,27.7924,729400.0
2014-03-17 09:40:00,38.51,38.52,38.46,38.48,371100.0,27.7997,27.8069,27.7636,27.778,371100.0
2014-03-17 09:45:00,38.49,38.49,38.4,38.45,319100.0,27.7852,27.7852,27.7202,27.7563,319100.0
2014-03-17 09:50:00,38.45,38.48,38.4,38.4,186300.0,27.7563,27.778,27.7202,27.7202,186300.0
2014-03-17 09:55:00,38.41,38.45,38.36,38.38,233100.0,27.7275,27.7563,27.6914,27.7058,233100.0
2014-03-17 10:00:00,38.38,38.46,38.38,38.44,173200.0,27.7058,27.7636,27.7058,27.7491,173200.0
2014-03-17 10:05:00,38.44,38.47,38.43,38.44,146000.0,27.7491,27.7708,27.7419,27.7491,146000.0
2014-03-17 10:10:00,38.44,38.45,38.41,38.41,128700.0,27.7491,27.7563,27.7275,27.7275,128700.0
2014-03-17 10:15:00,38.41,38.43,38.39,38.41,139100.0,27.7275,27.7419,27.713,27.7275,139100.0
2014-03-17 10:20:00,38.41,38.45,38.41,38.44,111200.0,27.7275,27.7563,27.7275,27.7491,111200.0
2014-03-17 10:25:00,38.44,38.44,38.38,38.39,146000.0,27.7491,27.7491,27.7058,27.713,146000.0
2014-03-17 10:30:00,38.39,38.42,38.37,38.39,189500.0,27.713,27.7347,27.6986,27.713,189500.0
2014-03-17 10:35:00,38.39,38.41,38.36,38.37,100500.0,27.713,27.7275,27.6914,27.6986,100500.0
2014-03-17 10:40:00,38.38,38.41,38.36,38.36,182000.0,27.7058,27.7275,27.6914,27.6914,182000.0
2014-03-17 10:45:00,38.36,38.36,38.33,38.34,113400.0,27.6914,27.6914,27.6697,27.6769,113400.0
2014-03-17 10:50:00,38.35,38.42,38.34,38.35,211700.0,27.6842,27.7347,27.6769,27.6842,211700.0
2014-03-17 10:55:00,38.35,38.37,38.33,38.36,201500.0,27.6842,27.6986,27.6697,27.6914,201500.0
2014-03-17 11:00:00,38.36,38.42,38.36,38.39,101900.0,27.6914,27.7347,27.6914,27.713,101900.0
2014-03-17 11:05:00,38.4,38.41,38.36,38.38,165300.0,27.7202,27.7275,27.6914,27.7058,165300.0
2014-03-17 11:10:00,38.39,38.4,38.36,38.36,159100.0,27.713,27.7202,27.6914,27.6914,159100.0
2014-03-17 11:15:00,38.36,38.43,38.36,38.4,121900.0,27.6914,27.7419,27.6914,27.7202,121900.0
2014-03-17 11:20:00,38.4,38.41,38.35,38.36,86100.0,27.7202,27.7275,27.6842,27.6914,86100.0
2014-03-17 11:25:00,38.35,38.35,38.31,38.33,139700.0,27.6842,27.6842,27.6553,27.6697,139700.0
2014-03-17 11:30:00,38.34,38.35,38.32,38.34,67600.0,27.6769,27.6842,27.6625,27.6769,67600.0
2014-03-17 11:35:00,38.34,38.34,38.31,38.34,104400.0,27.6769,27.6769,27.6553,27.6769,104400.0
2014-03-17 11:40:00,38.33,38.35,38.3,38.34,82200.0,27.6697,27.6842,27.6481,27.6769,82200.0
2014-03-17 11:45:00,38.35,38.38,38.32,38.38,70500.0,27.6842,27.7058,27.6625,27.7058,70500.0
2014-03-17 11:50:00,38.37,38.38,38.33,38.34,71300.0,27.6986,27.7058,27.6697,27.6769,71300.0
2014-03-17 11:55:00,38.35,38.39,38.34,38.38,146300.0,27.6842,27.713,27.6769,27.7058,146300.0
2014-03-17 12:00:00,38.38,38.39,38.35,38.35,120300.0,27.7058,27.713,27.6842,27.6842,120300.0
2014-03-17 12:05:00,38.35,38.39,38.35,38.37,83400.0,27.6842,27.713,27.6842,27.6986,83400.0
2014-03-17 12:10:00,38.37,38.42,38.37,38.41,64900.0,27.6986,27.7347,27.6986,27.7275,64900.0
2014-03-17 12:15:00,38.42,38.44,38.4,38.41,99700.0,27.7347,27.7491,27.7202,27.7275,99700.0
2014-03-17 12:20:00,38.4,38.41,38.39,38.39,84800.0,27.7202,27.7275,27.713,27.713,84800.0
2014-03-17 12:25:00,38.39,38.4,38.38,38.4,344400.0,27.713,27.7202,27.7058,27.7202,344400.0
2014-03-17 12:30:00,38.4,38.4,38.36,38.37,182200.0,27.7202,27.7202,27.6914,27.6986,182200.0
2014-03-17 12:35:00,38.37,38.37,38.34,38.35,106700.0,27.6986,27.6986,27.6769,27.6842,106700.0
2014-03-17 12:40:00,38.36,38.4,38.36,38.38,104700.0,27.6914,27.7202,27.6914,27.7058,104700.0
2014-03-17 12:45:00,38.38,38.38,38.34,38.35,74300.0,27.7058,27.7058,27.6769,27.6842,74300.0
2014-03-17 12:50:00,38.36,38.38,38.35,38.36,116900.0,27.6914,27.7058,27.6842,27.6914,116900.0
2014-03-17 12:55:00,38.36,38.38,38.35,38.36,67100.0,27.6914,27.7058,27.6842,27.6914,67100.0
2014-03-17 13:00:00,38.36,38.38,38.35,38.37,128400.0,27.6914,27.7058,27.6842,27.6986,128400.0
2014-03-17 13:05:00,38.37,38.38,38.34,38.35,60300.0,27.6986,27.7058,27.6769,27.6842,60300.0
2014-03-17 13:10:00,38.36,38.36,38.34,38.36,88100.0,27.6914,27.6914,27.6769,27.6914,88100.0
2014-03-17 13:15:00,38.35,38.38,38.34,38.38,90700.0,27.6842,27.7058,27.6769,27.7058,90700.0
2014-03-17 13:20:00,38.38,38.39,38.35,38.36,218300.0,27.7058,27.713,27.6842,27.6914,218300.0
2014-03-17 13:25:00,38.36,38.37,38.35,38.36,56500.0,27.6914,27.6986,27.6842,27.6914,56500.0
2014-03-17 13:30:00,38.36,38.38,38.35,38.37,54500.0,27.6914,27.7058,27.6842,27.6986,54500.0
2014-03-17 13:35:00,38.37,38.39,38.36,38.39,150900.0,27.6986,27.713,27.6914,27.713,150900.0
2014-03-17 13:40:00,38.39,38.4,38.37,38.38,26600.0,27.713,27.7202,27.6986,27.7058,26600.0
2014-03-17 13:45:00,38.38,38.39,38.37,38.38,70900.0,27.7058,27.713,27.6986,27.7058,70900.0
2014-03-17 13:50:00,38.38,38.38,38.35,38.35,64700.0,27.7058,27.7058,27.6842,27.6842,64700.0
2014-03-17 13:55:00,38.35,38.37,38.34,38.36,62000.0,27.6842,27.6986,27.6769,27.6914,62000.0
2014-03-17 14:00:00,38.37,38.38,38.36,38.38,61300.0,27.6986,27.7058,27.6914,27.7058,61300.0
2014-03-17 14:05:00,38.38,38.38,38.34,38.36,123300.0,27.7058,27.7058,27.6769,27.6914,123300.0
2014-03-17 14:10:00,38.36,38.37,38.33,38.35,108700.0,27.6914,27.6986,27.6697,27.6842,108700.0
2014-03-17 14:15:00,38.35,38.38,38.34,38.37,122100.0,27.6842,27.7058,27.6769,27.6986,122100.0
2014-03-17 14:20:00,38.37,38.46,38.37,38.45,213200.0,27.6986,27.7636,27.6986,27.7563,213200.0
2014-03-17 14:25:00,38.45,38.48,38.44,38.46,135200.0,27.7563,27.778,27.7491,27.7636,135200.0
2014-03-17 14:30:00,38.46,38.48,38.44,38.46,101600.0,27.7636,27.778,27.7491,27.7636,101600.0
2014-03-17 14:35:00,38.46,38.46,38.42,38.42,90700.0,27.7636,27.7636,27.7347,27.7347,90700.0
2014-03-17 14:40:00,38.42,38.43,38.41,38.41,50800.0,27.7347,27.7419,27.7275,27.7275,50800.0
2014-03-17 14:45:00,38.41,38.48,38.41,38.48,115900.0,27.7275,27.778,27.7275,27.778,115900.0
2014-03-17 14:50:00,38.48,38.49,38.46,38.47,103900.0,27.778,27.7852,27.7636,27.7708,103900.0
2014-03-17 14:55:00,38.46,38.48,38.45,38.46,63400.0,27.7636,27.778,27.7563,27.7636,63400.0
2014-03-17 15:00:00,38.46,38.48,38.45,38.47,66100.0,27.7636,27.778,27.7563,27.7708,66100.0
2014-03-17 15:05:00,38.47,38.49,38.46,38.47,210000.0,27.7708,27.7852,27.7636,27.7708,210000.0
2014-03-17 15:10:00,38.47,38.48,38.45,38.45,53000.0,27.7708,27.778,27.7563,27.7563,53000.0
2014-03-17 15:15:00,38.45,38.46,38.43,38.43,40800.0,27.7563,27.7636,27.7419,27.7419,40800.0
2014-03-17 15:20:00,38.44,38.44,38.41,38.42,202200.0,27.7491,27.7491,27.7275,27.7347,202200.0
2014-03-17 15:25:00,38.42,38.43,38.39,38.41,114700.0,27.7347,27.7419,27.713,27.7275,114700.0
2014-03-17 15:30:00,38.41,38.43,38.4,38.4,80100.0,27.7275,27.7419,27.7202,27.7202,80100.0
2014-03-17 15:35:00,38.4,38.42,38.39,38.4,106400.0,27.7202,27.7347,27.713,27.7202,106400.0
2014-03-17 15:40:00,38.4,38.4,38.33,38.34,350000.0,27.7202,27.7202,27.6697,27.6769,350000.0
2014-03-17 15:45:00,38.34,38.38,38.33,38.36,137700.0,27.6769,27.7058,27.6697,27.6914,137700.0
2014-03-17 15:50:00,38.36,38.39,38.35,38.35,261800.0,27.6914,27.713,27.6842,27.6842,261800.0
2014-03-17 15:55:00,38.36,38.42,38.35,38.41,1954400.0,27.6914,27.7347,27.6842,27.7275,1954400.0
2014-03-18 09:30:00,38.53,38.6,38.5,38.57,475700.0,27.8141,27.8646,27.7924,27.843,475700.0
2014-03-18 09:35:00,38.56,38.64,38.56,38.63,303800.0,27.8357,27.8935,27.8357,27.8863,303800.0
2014-03-18 09:40:00,38.62,38.63,38.57,38.58,219000.0,27.8791,27.8863,27.843,27.8502,219000.0
2014-03-18 09:45:00,38.59,38.65,38.58,38.63,310800.0,27.8574,27.9007,27.8502,27.8863,310800.0
2014-03-18 09:50:00,38.63,38.68,38.63,38.68,349900.0,27.8863,27.9224,27.8863,27.9224,349900.0
2014-03-18 09:55:00,38.68,38.71,38.68,38.71,251200.0,27.9224,27.944,27.9224,27.944,251200.0
2014-03-18 10:00:00,38.71,38.73,38.68,38.69,327500.0,27.944,27.9585,27.9224,27.9296,327500.0
2014-03-18 10:05:00,38.69,38.72,38.66,38.67,263000.0,27.9296,27.9512,27.9079,27.9152,263000.0
2014-03-18 10:10:00,38.67,38.69,38.66,38.67,235500.0,27.9152,27.9296,27.9079,27.9152,235500.0
2014-03-18 10:15:00,38.68,38.76,38.67,38.76,584800.0,27.9224,27.9801,27.9152,27.9801,584800.0
2014-03-18 10:20:00,38.76,38.79,38.75,38.79,196500.0,27.9801,28.0018,27.9729,28.0018,196500.0
2014-03-18 10:25:00,38.79,38.83,38.79,38.82,264300.0,28.0018,28.0307,28.0018,28.0234,264300.0
2014-03-18 10:30:00,38.81,38.86,38.81,38.84,374200.0,28.0162,28.0523,28.0162,28.0379,374200.0
2014-03-18 10:35:00,38.84,38.87,38.84,38.85,261700.0,28.0379,28.0595,28.0379,28.0451,261700.0
2014-03-18 10:40:00,38.84,38.85,38.77,38.78,385000.0,28.0379,28.0451,27.9873,27.9946,385000.0
2014-03-18 10:45:00,38.77,38.79,38.74,38.76,240100.0,27.9873,28.0018,27.9657,27.9801,240100.0
2014-03-18 10:50:00,38.76,38.76,38.68,38.68,222300.0,27.9801,27.9801,27.9224,27.9224,222300.0
2014-03-18 10:55:00,38.68,38.72,38.66,38.67,273400.0,27.9224,27.9512,27.9079,27.9152,273400.0
2014-03-18 11:00:00,38.67,38.75,38.67,38.71,217600.0,27.9152,27.9729,27.9152,27.944,217600.0
2014-03-18 11:05:00,38.71,38.72,38.69,38.7,187400.0,27.944,27.9512,27.9296,27.9368,187400.0
2014-03-18 11:10:00,38.7,38.75,38.7,38.75,170900.0,27.9368,27.9729,27.9368,27.9729,170900.0
2014-03-18 11:15:00,38.75,38.8,38.74,38.79,157900.0,27.9729,28.009,27.9657,28.0018,157900.0
2014-03-18 11:20:00,38.79,38.84,38.78,38.84,410000.0,28.0018,28.0379,27.9946,28.0379,410000.0
2014-03-18 11:25:00,38.84,38.86,38.83,38.86,214900.0,28.0379,28.0523,28.0307,28.0523,214900.0
2014-03-18 11:30:00,38.86,38.89,38.84,38.89,263100.0,28.0523,28.074,28.0379,28.074,263100.0
2014-03-18 11:35:00,38.88,38.89,38.86,38.87,53100.0,28.0668,28.074,28.0523,28.0595,53100.0
2014-03-18 11:40:00,38.87,38.87,38.82,38.83,379200.0,28.0595,28.0595,28.0234,28.0307,379200.0
2014-03-18 11:45:00,38.83,38.88,38.82,38.85,208500.0,28.0307,28.0668,28.0234,28.0451,208500.0
2014-03-18 11:50:00,38.84,38.88,38.84,38.86,101600.0,28.0379,28.0668,28.0379,28.0523,101600.0
2014-03-18 11:55:00,38.87,38.92,38.86,38.9,108200.0,28.0595,28.0956,28.0523,28.0812,108200.0
2014-03-18 12:00:00,38.9,38.92,38.89,38.91,144600.0,28.0812,28.0956,28.074,28.0884,144600.0
2014-03-18 12:05:00,38.91,38.91,38.88,38.89,67100.0,28.0884,28.0884,28.0668,28.074,67100.0
2014-03-18 12:10:00,38.9,38.92,38.88,38.89,96100.0,28.0812,28.0956,28.0668,28.074,96100.0
2014-03-18 12:15:00,38.89,38.9,38.85,38.86,196700.0,28.074,28.0812,28.0451,28.0523,196700.0
2014-03-18 12:20:00,38.86,38.87,38.83,38.85,90000.0,28.0523,28.0595,28.0307,28.0451,90000.0
2014-03-18 12:25:00,38.86,38.89,38.85,38.86,125000.0,28.0523,28.074,28.0451,28.0523,125000.0
2014-03-18 12:30:00,38.86,38.86,38.83,38.84,107300.0,28.0523,28.0523,28.0307,28.0379,107300.0
2014-03-18 12:35:00,38.84,38.86,38.84,38.85,49900.0,28.0379,28.0523,28.0379,28.0451,49900.0
2014-03-18 12:40:00,38.85,38.87,38.83,38.84,121200.0,28.0451,28.0595,28.0307,28.0379,121200.0
2014-03-18 12:45:00,38.84,38.88,38.84,38.88,100600.0,28.0379,28.0668,28.0379,28.0668,100600.0
2014-03-18 12:50:00,38.88,38.91,38.87,38.91,127700.0,28.0668,28.0884,28.0595,28.0884,127700.0
2014-03-18 12:55:00,38.9,38.91,38.89,38.91,143600.0,28.0812,28.0884,28.074,28.0884,143600.0
2014-03-18 13:00:00,38.9,38.94,38.89,38.91,212500.0,28.0812,28.1101,28.074,28.0884,212500.0
2014-03-18 13:05:00,38.91,38.94,38.9,38.94,84600.0,28.0884,28.1101,28.0812,28.1101,84600.0
2014-03-18 13:10:00,38.94,38.94,38.91,38.91,65700.0,28.1101,28.1101,28.0884,28.0884,65700.0
2014-03-18 13:15:00,38.91,38.93,38.91,38.93,119100.0,28.0884,28.1028,28.0884,28.1028,119100.0
2014-03-18 13:20:00,38.93,38.96,38.93,38.96,114100.0,28.1028,28.1245,28.1028,28.1245,114100.0
2014-03-18 13:25:00,38.95,39.0,38.95,38.98,96400.0,28.1173,28.1534,28.1173,28.1389,96400.0
2014-03-18 13:30:00,38.98,38.99,38.96,38.96,143600.0,28.1389,28.1462,28.1245,28.1245,143600.0
2014-03-18 13:35:00,38.96,38.98,38.96,38.97,67100.0,28.1245,28.1389,28.1245,28.1317,67100.0
2014-03-18 13:40:00,38.97,39.02,38.96,38.98,242400.0,28.1317,28.1678,28.1245,28.1389,242400.0
2014-03-18 13:45:00,38.98,38.98,38.96,38.97,28700.0,28.1389,28.1389,28.1245,28.1317,28700.0
2014-03-18 13:50:00,38.97,39.0,38.94,38.95,110800.0,28.1317,28.1534,28.1101,28.1173,110800.0
2014-03-18 13:55:00,38.96,38.97,38.94,38.97,66900.0,28.1245,28.1317,28.1101,28.1317,66900.0
2014-03-18 14:00:00,38.96,38.97,38.95,38.97,40800.0,28.1245,28.1317,28.1173,28.1317,40800.0
2014-03-18 14:05:00,38.97,38.99,38.97,38.98,141000.0,28.1317,28.1462,28.1317,28.1389,141000.0
2014-03-18 14:10:00,38.98,38.98,38.94,38.94,108900.0,28.1389,28.1389,28.1101,28.1101,108900.0
2014-03-18 14:15:00,38.95,38.97,38.94,38.94,85200.0,28.1173,28.1317,28.1101,28.1101,85200.0
2014-03-18 14:20:00,38.94,38.99,38.94,38.98,89800.0,28.1101,28.1462,28.1101,28.1389,89800.0
2014-03-18 14:25:00,38.98,39.0,38.96,39.0,66800.0,28.1389,28.1534,28.1245,28.1534,66800.0
2014-03-18 14:30:00,38.99,39.0,38.99,39.0,28100.0,28.1462,28.1534,28.1462,28.1534,28100.0
2014-03-18 14:35:00,39.0,39.01,38.99,39.01,70300.0,28.1534,28.1606,28.1462,28.1606,70300.0
2014-03-18 14:40:00,39.0,39.02,38.98,39.02,96800.0,28.1534,28.1678,28.1389,28.1678,96800.0
2014-03-18 14:45:00,39.02,39.03,38.98,39.0,81600.0,28.1678,28.175,28.1389,28.1534,81600.0
2014-03-18 14:50:00,39.0,39.04,38.99,39.04,81000.0,28.1534,28.1823,28.1462,28.1823,81000.0
2014-03-18 14:55:00,39.03,39.04,39.0,39.03,133700.0,28.175,28.1823,28.1534,28.175,133700.0
2014-03-18 15:00:00,39.03,39.04,38.97,38.98,148600.0,28.175,28.1823,28.1317,28.1389,148600.0
2014-03-18 15:05:00,38.98,39.02,38.98,39.02,146300.0,28.1389,28.1678,28.1389,28.1678,146300.0
2014-03-18 15:10:00,39.02,39.03,39.01,39.02,123800.0,28.1678,28.175,28.1606,28.1678,123800.0
2014-03-18 15:15:00,39.02,39.04,39.0,39.03,116400.0,28.1678,28.1823,28.1534,28.175,116400.0
2014-03-18 15:20:00,39.04,39.05,39.0,39.0,151800.0,28.1823,28.1895,28.1534,28.1534,151800.0
2014-03-18 15:25:00,38.99,39.03,38.99,39.0,128900.0,28.1462,28.175,28.1462,28.1534,128900.0
2014-03-18 15:30:00,38.99,39.01,38.98,38.99,95800.0,28.1462,28.1606,28.1389,28.1462,95800.0
2014-03-18 15:35:00,38.99,39.03,38.98,39.02,132800.0,28.1462,28.175,28.1389,28.1678,132800.0
2014-03-18 15:40:00,39.03,39.03,38.97,39.01,148800.0,28.175,28.175,28.1317,28.1606,148800.0
2014-03-18 15:45:00,39.0,39.01,38.99,39.0,79200.0,28.1534,28.1606,28.1462,28.1534,79200.0
2014-03-18 15:50:00,39.0,39.02,38.99,39.01,211700.0,28.1534,28.1678,28.1462,28.1606,211700.0
2014-03-18 15:55:00,39.0,39.02,38.99,39.01,515100.0,28.1534,28.1678,28.1462,28.1606,515100.0
2014-03-19 09:30:00,38.71,38.73,38.66,38.66,242600.0,27.944,27.9585,27.9079,27.9079,242600.0
2014-03-19 09:35:00,38.66,38.67,38.58,38.64,384500.0,27.9079,27.9152,27.8502,27.8935,384500.0
2014-03-19 09:40:00,38.64,38.65,38.62,38.63,177700.0,27.8935,27.9007,27.8791,27.8863,177700.0
2014-03-19 09:45:00,38.63,38.68,38.62,38.66,251500.0,27.8863,27.9224,27.8791,27.9079,251500.0
2014-03-19 09:50:00,38.66,38.7,38.64,38.69,199900.0,27.9079,27.9368,27.8935,27.9296,199900.0
2014-03-19 09:55:00,38.69,38.71,38.68,38.69,270800.0,27.9296,27.944,27.9224,27.9296,270800.0
2014-03-19 10:00:00,38.69,38.71,38.67,38.69,169700.0,27.9296,27.944,27.9152,27.9296,169700.0
2014-03-19 10:05:00,38.68,38.68,38.63,38.64,158900.0,27.9224,27.9224,27.8863,27.8935,158900.0
2014-03-19 10:10:00,38.64,38.65,38.63,38.63,191800.0,27.8935,27.9007,27.8863,27.8863,191800.0
2014-03-19 10:15:00,38.64,38.66,38.61,38.61,202600.0,27.8935,27.9079,27.8718,27.8718,202600.0
2014-03-19 10:20:00,38.61,38.62,38.59,38.6,301700.0,27.8718,27.8791,27.8574,27.8646,301700.0
2014-03-19 10:25:00,38.61,38.68,38.61,38.66,423600.0,27.8718,27.9224,27.8718,27.9079,423600.0
2014-03-19 10:30:00,38.67,38.68,38.65,38.68,287700.0,27.9152,27.9224,27.9007,27.9224,287700.0
2014-03-19 10:35:00,38.68,38.7,38.65,38.7,276600.0,27.9224,27.9368,27.9007,27.9368,276600.0
2014-03-19 10:40:00,38.7,38.7,38.66,38.69,248400.0,27.9368,27.9368,27.9079,27.9296,248400.0
2014-03-19 10:45:00,38.69,38.72,38.67,38.7,283100.0,27.9296,27.9512,27.9152,27.9368,283100.0
2014-03-19 10:50:00,38.7,38.71,38.69,38.7,76800.0,27.9368,27.944,27.9296,27.9368,76800.0
2014-03-19 10:55:00,38.71,38.72,38.68,38.68,146500.0,27.944,27.9512,27.9224,27.9224,146500.0
2014-03-19 11:00:00,38.68,38.73,38.68,38.72,90600.0,27.9224,27.9585,27.9224,27.9512,90600.0
2014-03-19 11:05:00,38.72,38.73,38.69,38.72,157000.0,27.9512,27.9585,27.9296,27.9512,157000.0
2014-03-19 11:10:00,38.71,38.73,38.71,38.72,105200.0,27.944,27.9585,27.944,27.9512,105200.0
2014-03-19 11:15:00,38.71,38.71,38.69,38.69,252000.0,27.944,27.944,27.9296,27.9296,252000.0
2014-03-19 11:20:00,38.69,38.71,38.69,38.69,62400.0,27.9296,27.944,27.9296,27.9296,62400.0
2014-03-19 11:25:00,38.69,38.71,38.69,38.69,133600.0,27.9296,27.944,27.9296,27.9296,133600.0
2014-03-19 11:30:00,38.69,38.69,38.67,38.68,370900.0,27.9296,27.9296,27.9152,27.9224,370900.0
2014-03-19 11:35:00,38.68,38.69,38.66,38.67,71100.0,27.9224,27.9296,27.9079,27.9152,71100.0
2014-03-19 11:40:00,38.66,38.67,38.65,38.66,58300.0,27.9079,27.9152,27.9007,27.9079,58300.0
2014-03-19 11:45:00,38.65,38.66,38.63,38.65,74400.0,27.9007,27.9079,27.8863,27.9007,74400.0
2014-03-19 11:50:00,38.66,38.66,38.62,38.65,239400.0,27.9079,27.9079,27.8791,27.9007,239400.0
2014-03-19 11:55:00,38.64,38.65,38.6,38.64,84700.0,27.8935,27.9007,27.8646,27.8935,84700.0
2014-03-19 12:00:00,38.64,38.69,38.64,38.68,235700.0,27.8935,27.9296,27.8935,27.9224,235700.0
2014-03-19 12:05:00,38.68,38.71,38.67,38.68,119700.0,27.9224,27.944,27.9152,27.9224,119700.0
2014-03-19 12:10:00,38.68,38.69,38.66,38.68,90500.0,27.9224,27.9296,27.9079,27.9224,90500.0
2014-03-19 12:15:00,38.68,38.69,38.65,38.68,136900.0,27.9224,27.9296,27.9007,27.9224,136900.0
2014-03-19 12:20:00,38.68,38.68,38.64,38.64,86600.0,27.9224,27.9224,27.8935,27.8935,86600.0
2014-03-19 12:25:00,38.64,38.65,38.63,38.63,124900.0,27.8935,27.9007,27.8863,27.8863,124900.0
2014-03-19 12:30:00,38.63,38.68,38.63,38.65,113200.0,27.8863,27.9224,27.8863,27.9007,113200.0
2014-03-19 12:35:00,38.65,38.67,38.64,38.66,127600.0,27.9007,27.9152,27.8935,27.9079,127600.0
2014-03-19 12:40:00,38.67,38.69,38.66,38.69,120800.0,27.9152,27.9296,27.9079,27.9296,120800.0
2014-03-19 12:45:00,38.69,38.72,38.68,38.72,108400.0,27.9296,27.9512,27.9224,27.9512,108400.0
2014-03-19 12:50:00,38.72,38.75,38.7,38.74,113300.0,27.9512,27.9729,27.9368,27.9657,113300.0
2014-03-19 12:55:00,38.75,38.81,38.75,38.81,98600.0,27.9729,28.0162,27.9729,28.0162,98600.0
2014-03-19 13:00:00,38.82,38.83,38.76,38.77,122700.0,28.0234,28.0307,27.9801,27.9873,122700.0
2014-03-19 13:05:00,38.77,38.8,38.77,38.79,99300.0,27.9873,28.009,27.9873,28.0018,99300.0
2014-03-19 13:10:00,38.78,38.82,38.78,38.82,70900.0,27.9946,28.0234,27.9946,28.0234,70900.0
2014-03-19 13:15:00,38.83,38.83,38.81,38.82,56900.0,28.0307,28.0307,28.0162,28.0234,56900.0
2014-03-19 13:20:00,38.81,38.82,38.8,38.8,62500.0,28.0162,28.0234,28.009,28.009,62500.0
2014-03-19 13:25:00,38.8,38.86,38.8,38.86,103000.0,28.009,28.0523,28.009,28.0523,103000.0
2014-03-19 13:30:00,38.85,38.89,38.85,38.89,98000.0,28.0451,28.074,28.0451,28.074,98000.0
2014-03-19 13:35:00,38.88,38.9,38.88,38.9,78300.0,28.0668,28.0812,28.0668,28.0812,78300.0
2014-03-19 13:40:00,38.89,38.9,38.88,38.88,77000.0,28.074,28.0812,28.0668,28.0668,77000.0
2014-03-19 13:45:00,38.88,38.9,38.87,38.88,98900.0,28.0668,28.0812,28.0595,28.0668,98900.0
2014-03-19 13:50:00,38.89,38.9,38.87,38.9,131600.0,28.074,28.0812,28.0595,28.0812,131600.0
2014-03-19 13:55:00,38.9,38.92,38.84,38.86,105300.0,28.0812,28.0956,28.0379,28.0523,105300.0
2014-03-19 14:00:00,38.84,38.84,38.68,38.73,724500.0,28.0379,28.0379,27.9224,27.9585,724500.0
2014-03-19 14:05:00,38.72,38.72,38.52,38.6,439600.0,27.9512,27.9512,27.8069,27.8646,439600.0
2014-03-19 14:10:00,38.61,38.66,38.59,38.65,504500.0,27.8718,27.9079,27.8574,27.9007,504500.0
2014-03-19 14:15:00,38.65,38.65,38.57,38.61,385800.0,27.9007,27.9007,27.843,27.8718,385800.0
2014-03-19 14:20:00,38.6,38.64,38.57,38.62,340300.0,27.8646,27.8935,27.843,27.8791,340300.0
2014-03-19 14:25:00,38.63,38.65,38.54,38.54,529800.0,27.8863,27.9007,27.8213,27.8213,529800.0
2014-03-19 14:30:00,38.55,38.6,38.52,38.53,245900.0,27.8285,27.8646,27.8069,27.8141,245900.0
2014-03-19 14:35:00,38.53,38.55,38.42,38.46,199400.0,27.8141,27.8285,27.7347,27.7636,199400.0
2014-03-19 14:40:00,38.47,38.47,38.36,38.41,396600.0,27.7708,27.7708,27.6914,27.7275,396600.0
2014-03-19 14:45:00,38.42,38.47,38.37,38.38,304300.0,27.7347,27.7708,27.6986,27.7058,304300.0
2014-03-19 14:50:00,38.38,38.41,38.33,38.38,944600.0,27.7058,27.7275,27.6697,27.7058,944600.0
2014-03-19 14:55:00,38.38,38.43,38.37,38.39,182100.0,27.7058,27.7419,27.6986,27.713,182100.0
2014-03-19 15:00:00,38.4,38.43,38.36,38.36,123500.0,27.7202,27.7419,27.6914,27.6914,123500.0
2014-03-19 15:05:00,38.36,38.36,38.14,38.15,495700.0,27.6914,27.6914,27.5326,27.5398,495700.0
2014-03-19 15:10:00,38.15,38.17,38.03,38.16,996600.0,27.5398,27.5542,27.4532,27.547,996600.0
2014-03-19 15:15:00,38.16,38.17,38.11,38.15,443500.0,27.547,27.5542,27.5109,27.5398,443500.0
2014-03-19 15:20:00,38.15,38.22,38.15,38.17,365300.0,27.5398,27.5903,27.5398,27.5542,365300.0
2014-03-19 15:25:00,38.17,38.21,38.14,38.17,1119100.0,27.5542,27.5831,27.5326,27.5542,1119100.0
2014-03-19 15:30:00,38.17,38.26,38.15,38.26,364100.0,27.5542,27.6192,27.5398,27.6192,364100.0
2014-03-19 15:35:00,38.26,38.29,38.22,38.25,309800.0,27.6192,27.6408,27.5903,27.612,309800.0
2014-03-19 15:40:00,38.25,38.29,38.23,38.28,489600.0,27.612,27.6408,27.5975,27.6336,489600.0
2014-03-19 15:45:00,38.28,38.3,38.26,38.26,281700.0,27.6336,27.6481,27.6192,27.6192,281700.0
2014-03-19 15:50:00,38.27,38.28,38.2,38.22,470800.0,27.6264,27.6336,27.5759,27.5903,470800.0
2014-03-19 15:55:00,38.22,38.27,38.19,38.21,2041600.0,27.5903,27.6264,27.5687,27.5831,2041600.0
2014-03-20 09:30:00,37.96,38.04,37.94,37.95,1056000.0,27.4026,27.4604,27.3882,27.3954,1056000.0
2014-03-20 09:35:00,37.95,37.99,37.94,37.97,593300.0,27.3954,27.4243,27.3882,27.4098,593300.0
2014-03-20 09:40:00,37.97,38.02,37.94,37.94,687700.0,27.4098,27.4459,27.3882,27.3882,687700.0
2014-03-20 09:45:00,37.94,37.95,37.86,37.88,394500.0,27.3882,27.3954,27.3304,27.3449,394500.0
2014-03-20 09:50:00,37.88,37.98,37.85,37.96,338600.0,27.3449,27.4171,27.3232,27.4026,338600.0
2014-03-20 09:55:00,37.97,38.02,37.97,38.0,209100.0,27.4098,27.4459,27.4098,27.4315,209100.0
2014-03-20 10:00:00,38.0,38.07,37.97,38.04,370600.0,27.4315,27.482,27.4098,27.4604,370600.0
2014-03-20 10:05:00,38.04,38.21,38.04,38.21,260300.0,27.4604,27.5831,27.4604,27.5831,260300.0
2014-03-20 10:10:00,38.21,38.22,38.16,38.21,184300.0,27.5831,27.5903,27.547,27.5831,184300.0
2014-03-20 10:15:00,38.21,38.31,38.21,38.23,813500.0,27.5831,27.6553,27.5831,27.5975,813500.0
2014-03-20 10:20:00,38.23,38.25,38.18,38.2,235700.0,27.5975,27.612,27.5614,27.5759,235700.0
2014-03-20 10:25:00,38.2,38.22,38.17,38.19,143900.0,27.5759,27.5903,27.5542,27.5687,143900.0
2014-03-20 10:30:00,38.19,38.23,38.19,38.22,180900.0,27.5687,27.5975,27.5687,27.5903,180900.0
2014-03-20 10:35:00,38.22,38.24,38.2,38.22,149900.0,27.5903,27.6047,27.5759,27.5903,149900.0
2014-03-20 10:40:00,38.22,38.29,38.22,38.27,200500.0,27.5903,27.6408,27.5903,27.6264,200500.0
2014-03-20 10:45:00,38.27,38.27,38.22,38.22,148600.0,27.6264,27.6264,27.5903,27.5903,148600.0
2014-03-20 10:50:00,38.23,38.23,38.17,38.2,111600.0,27.5975,27.5975,27.5542,27.5759,111600.0
2014-03-20 10:55:00,38.21,38.21,38.17,38.19,71900.0,27.5831,27.5831,27.5542,27.5687,71900.0
2014-03-20 11:00:00,38.19,38.21,38.14,38.18,261000.0,27.5687,27.5831,27.5326,27.5614,261000.0
2014-03-20 11:05:00,38.18,38.21,38.15,38.2,129900.0,27.5614,27.5831,27.5398,27.5759,129900.0
2014-03-20 11:10:00,38.2,38.21,38.15,38.15,223400.0,27.5759,27.5831,27.5398,27.5398,223400.0
2014-03-20 11:15:00,38.15,38.19,38.15,38.16,349600.0,27.5398,27.5687,27.5398,27.547,349600.0
2014-03-20 11:20:00,38.16,38.2,38.15,38.19,129500.0,27.547,27.5759,27.5398,27.5687,129500.0
2014-03-20 11:25:00,38.19,38.26,38.19,38.25,362200.0,27.5687,27.6192,27.5687,27.612,362200.0
2014-03-20 11:30:00,38.25,38.31,38.23,38.29,296200.0,27.612,27.6553,27.5975,27.6408,296200.0
2014-03-20 11:35:00,38.29,38.29,38.21,38.25,643900.0,27.6408,27.6408,27.5831,27.612,643900.0
2014-03-20 11:40:00,38.25,38.28,38.24,38.26,159100.0,27.612,27.6336,27.6047,27.6192,159100.0
2014-03-20 11:45:00,38.26,38.31,38.24,38.28,175600.0,27.6192,27.6553,27.6047,27.6336,175600.0
2014-03-20 11:50:00,38.28,38.31,38.27,38.29,102400.0,27.6336,27.6553,27.6264,27.6408,102400.0
2014-03-20 11:55:00,38.29,38.32,38.28,38.3,283900.0,27.6408,27.6625,27.6336,27.6481,283900.0
2014-03-20 12:00:00,38.29,38.32,38.27,38.32,196100.0,27.6408,27.6625,27.6264,27.6625,196100.0
2014-03-20 12:05:00,38.31,38.31,38.28,38.31,202500.0,27.6553,27.6553,27.6336,27.6553,202500.0
2014-03-20 12:10:00,38.3,38.31,38.28,38.31,70800.0,27.6481,27.6553,27.6336,27.6553,70800.0
2014-03-20 12:15:00,38.31,38.36,38.31,38.34,178500.0,27.6553,27.6914,27.6553,27.6769,178500.0
2014-03-20 12:20:00,38.33,38.41,38.33,38.38,172500.0,27.6697,27.7275,27.6697,27.7058,172500.0
2014-03-20 12:25:00,38.39,38.44,38.39,38.44,267800.0,27.713,27.7491,27.713,27.7491,267800.0
2014-03-20 12:30:00,38.44,38.46,38.42,38.44,212500.0,27.7491,27.7636,27.7347,27.7491,212500.0
2014-03-20 12:35:00,38.44,38.47,38.43,38.47,201400.0,27.7491,27.7708,27.7419,27.7708,201400.0
2014-03-20 12:40:00,38.47,38.49,38.46,38.48,96900.0,27.7708,27.7852,27.7636,27.778,96900.0
2014-03-20 12:45:00,38.49,38.53,38.49,38.52,169500.0,27.7852,27.8141,27.7852,27.8069,169500.0
2014-03-20 12:50:00,38.52,38.53,38.49,38.49,299200.0,27.8069,27.8141,27.7852,27.7852,299200.0
2014-03-20 12:55:00,38.49,38.5,38.46,38.49,65300.0,27.7852,27.7924,27.7636,27.7852,65300.0
2014-03-20 13:00:00,38.49,38.49,38.47,38.48,110500.0,27.7852,27.7852,27.7708,27.778,110500.0
2014-03-20 13:05:00,38.48,38.49,38.45,38.46,73800.0,27.778,27.7852,27.7563,27.7636,73800.0
2014-03-20 13:10:00,38.47,38.47,38.43,38.45,125800.0,27.7708,27.7708,27.7419,27.7563,125800.0
2014-03-20 13:15:00,38.46,38.47,38.43,38.44,84800.0,27.7636,27.7708,27.7419,27.7491,84800.0
2014-03-20 13:20:00,38.43,38.44,38.41,38.43,67400.0,27.7419,27.7491,27.7275,27.7419,67400.0
2014-03-20 13:25:00,38.43,38.43,38.37,38.37,110700.0,27.7419,27.7419,27.6986,27.6986,110700.0
2014-03-20 13:30:00,38.38,38.41,38.37,38.39,92900.0,27.7058,27.7275,27.6986,27.713,92900.0
2014-03-20 13:35:00,38.38,38.41,38.38,38.4,59400.0,27.7058,27.7275,27.7058,27.7202,59400.0
2014-03-20 13:40:00,38.4,38.41,38.38,38.4,62300.0,27.7202,27.7275,27.7058,27.7202,62300.0
2014-03-20 13:45:00,38.4,38.42,38.38,38.4,160200.0,27.7202,27.7347,27.7058,27.7202,160200.0
2014-03-20 13:50:00,38.41,38.44,38.41,38.42,113900.0,27.7275,27.7491,27.7275,27.7347,113900.0
2014-03-20 13:55:00,38.41,38.46,38.41,38.45,68700.0,27.7275,27.7636,27.7275,27.7563,68700.0
2014-03-20 14:00:00,38.46,38.47,38.41,38.46,159200.0,27.7636,27.7708,27.7275,27.7636,159200.0
2014-03-20 14:05:00,38.45,38.47,38.44,38.45,74000.0,27.7563,27.7708,27.7491,27.7563,74000.0
2014-03-20 14:10:00,38.45,38.48,38.45,38.46,165100.0,27.7563,27.778,27.7563,27.7636,165100.0
2014-03-20 14:15:00,38.45,38.46,38.44,38.45,147500.0,27.7563,27.7636,27.7491,27.7563,147500.0
2014-03-20 14:20:00,38.45,38.49,38.45,38.48,232200.0,27.7563,27.7852,27.7563,27.778,232200.0
2014-03-20 14:25:00,38.48,38.51,38.47,38.5,458700.0,27.778,27.7997,27.7708,27.7924,458700.0
2014-03-20 14:30:00,38.5,38.51,38.47,38.49,331900.0,27.7924,27.7997,27.7708,27.7852,331900.0
2014-03-20 14:35:00,38.48,38.49,38.46,38.47,158100.0,27.778,27.7852,27.7636,27.7708,158100.0
2014-03-20 14:40:00,38.46,38.48,38.43,38.43,70100.0,27.7636,27.778,27.7419,27.7419,70100.0
2014-03-20 14:45:00,38.43,38.45,38.43,38.45,84900.0,27.7419,27.7563,27.7419,27.7563,84900.0
2014-03-20 14:50:00,38.45,38.45,38.43,38.44,87200.0,27.7563,27.7563,27.7419,27.7491,87200.0
2014-03-20 14:55:00,38.44,38.46,38.42,38.42,110600.0,27.7491,27.7636,27.7347,27.7347,110600.0
2014-03-20 15:00:00,38.42,38.43,38.38,38.39,94700.0,27.7347,27.7419,27.7058,27.713,94700.0
2014-03-20 15:05:00,38.39,38.4,38.36,38.39,65800.0,27.713,27.7202,27.6914,27.713,65800.0
2014-03-20 15:10:00,38.4,38.41,38.39,38.41,196400.0,27.7202,27.7275,27.713,27.7275,196400.0
2014-03-20 15:15:00,38.42,38.42,38.39,38.4,148500.0,27.7347,27.7347,27.713,27.7202,148500.0
2014-03-20 15:20:00,38.41,38.41,38.38,38.38,226400.0,27.7275,27.7275,27.7058,27.7058,226400.0
2014-03-20 15:25:00,38.38,38.39,38.33,38.34,180400.0,27.7058,27.713,27.6697,27.6769,180400.0
2014-03-20 15:30:00,38.34,38.39,38.34,38.35,144100.0,27.6769,27.713,27.6769,27.6842,144100.0
2014-03-20 15:35:00,38.35,38.4,38.34,38.4,175500.0,27.6842,27.7202,27.6769,27.7202,175500.0
2014-03-20 15:40:00,38.4,38.42,38.39,38.41,163500.0,27.7202,27.7347,27.713,27.7275,163500.0
2014-03-20 15:45:00,38.4,38.42,38.4,38.42,276100.0,27.7202,27.7347,27.7202,27.7347,276100.0
2014-03-20 15:50:00,38.42,38.43,38.35,38.36,395500.0,27.7347,27.7419,27.6842,27.6914,395500.0
2014-03-20 15:55:00,38.35,38.44,38.35,38.43,692300.0,27.6842,27.7491,27.6842,27.7419,692300.0
2014-03-21 09:30:00,38.66,38.88,38.64,38.88,988400.0,27.9079,28.0668,27.8935,28.0668,988400.0
2014-03-21 09:35:00,38.89,38.92,38.88,38.92,905400.0,28.074,28.0956,28.0668,28.0956,905400.0
2014-03-21 09:40:00,38.91,38.92,38.87,38.91,502700.0,28.0884,28.0956,28.0595,28.0884,502700.0
2014-03-21 09:45:00,38.91,38.94,38.89,38.91,300900.0,28.0884,28.1101,28.074,28.0884,300900.0
2014-03-21 09:50:00,38.92,38.99,38.91,38.98,325500.0,28.0956,28.1462,28.0884,28.1389,325500.0
2014-03-21 09:55:00,38.99,38.99,38.93,38.94,941400.0,28.1462,28.1462,28.1028,28.1101,941400.0
2014-03-21 10:00:00,38.93,38.97,38.93,38.94,736400.0,28.1028,28.1317,28.1028,28.1101,736400.0
2014-03-21 10:05:00,38.94,38.95,38.88,38.89,744300.0,28.1101,28.1173,28.0668,28.074,744300.0
2014-03-21 10:10:00,38.89,38.96,38.88,38.96,414000.0,28.074,28.1245,28.0668,28.1245,414000.0
2014-03-21 10:15:00,38.96,38.96,38.92,38.93,103300.0,28.1245,28.1245,28.0956,28.1028,103300.0
2014-03-21 10:20:00,38.92,38.99,38.92,38.97,309600.0,28.0956,28.1462,28.0956,28.1317,309600.0
2014-03-21 10:25:00,38.97,38.99,38.94,38.97,309200.0,28.1317,28.1462,28.1101,28.1317,309200.0
2014-03-21 10:30:00,38.98,39.01,38.94,38.98,371600.0,28.1389,28.1606,28.1101,28.1389,371600.0
2014-03-21 10:35:00,38.99,38.99,38.93,38.94,512400.0,28.1462,28.1462,28.1028,28.1101,512400.0
2014-03-21 10:40:00,38.94,38.96,38.93,38.96,315800.0,28.1101,28.1245,28.1028,28.1245,315800.0
2014-03-21 10:45:00,38.95,38.97,38.94,38.96,387800.0,28.1173,28.1317,28.1101,28.1245,387800.0
2014-03-21 10:50:00,38.97,39.0,38.95,38.96,346300.0,28.1317,28.1534,28.1173,28.1245,346300.0
2014-03-21 10:55:00,38.97,39.03,38.96,39.02,214700.0,28.1317,28.175,28.1245,28.1678,214700.0
2014-03-21 11:00:00,39.02,39.06,39.02,39.06,162200.0,28.1678,28.1967,28.1678,28.1967,162200.0
2014-03-21 11:05:00,39.06,39.07,39.05,39.07,287900.0,28.1967,28.2039,28.1895,28.2039,287900.0
2014-03-21 11:10:00,39.06,39.07,39.04,39.05,239900.0,28.1967,28.2039,28.1823,28.1895,239900.0
2014-03-21 11:15:00,39.05,39.06,39.04,39.05,41800.0,28.1895,28.1967,28.1823,28.1895,41800.0
2014-03-21 11:20:00,39.05,39.08,39.03,39.07,164400.0,28.1895,28.2111,28.175,28.2039,164400.0
2014-03-21 11:25:00,39.07,39.09,39.06,39.09,135700.0,28.2039,28.2183,28.1967,28.2183,135700.0
2014-03-21 11:30:00,39.08,39.12,39.08,39.11,112000.0,28.2111,28.24,28.2111,28.2328,112000.0
2014-03-21 11:35:00,39.11,39.15,39.11,39.13,87100.0,28.2328,28.2617,28.2328,28.2472,87100.0
2014-03-21 11:40:00,39.13,39.14,39.11,39.11,84400.0,28.2472,28.2544,28.2328,28.2328,84400.0
2014-03-21 11:45:00,39.12,39.14,39.11,39.11,91100.0,28.24,28.2544,28.2328,28.2328,91100.0
2014-03-21 11:50:00,39.12,39.14,39.1,39.12,93400.0,28.24,28.2544,28.2256,28.24,93400.0
2014-03-21 11:55:00,39.11,39.12,39.1,39.12,82400.0,28.2328,28.24,28.2256,28.24,82400.0
2014-03-21 12:00:00,39.11,39.12,39.1,39.1,80000.0,28.2328,28.24,28.2256,28.2256,80000.0
2014-03-21 12:05:00,39.11,39.15,39.11,39.15,262100.0,28.2328,28.2617,28.2328,28.2617,262100.0
2014-03-21 12:10:00,39.14,39.15,39.13,39.14,91900.0,28.2544,28.2617,28.2472,28.2544,91900.0
2014-03-21 12:15:00,39.13,39.14,39.12,39.14,107700.0,28.2472,28.2544,28.24,28.2544,107700.0
2014-03-21 12:20:00,39.14,39.14,39.11,39.11,74000.0,28.2544,28.2544,28.2328,28.2328,74000.0
2014-03-21 12:25:00,39.11,39.13,39.06,39.07,155700.0,28.2328,28.2472,28.1967,28.2039,155700.0
2014-03-21 12:30:00,39.08,39.08,39.03,39.04,338100.0,28.2111,28.2111,28.175,28.1823,338100.0
2014-03-21 12:35:00,39.04,39.05,39.02,39.04,121100.0,28.1823,28.1895,28.1678,28.1823,121100.0
2014-03-21 12:40:00,39.04,39.05,39.02,39.04,69700.0,28.1823,28.1895,28.1678,28.1823,69700.0
2014-03-21 12:45:00,39.04,39.05,38.96,38.96,108000.0,28.1823,28.1895,28.1245,28.1245,108000.0
2014-03-21 12:50:00,38.95,38.99,38.94,38.98,189900.0,28.1173,28.1462,28.1101,28.1389,189900.0
2014-03-21 12:55:00,38.99,39.02,38.98,39.01,302100.0,28.1462,28.1678,28.1389,28.1606,302100.0
2014-03-21 13:00:00,39.01,39.03,39.0,39.0,49800.0,28.1606,28.175,28.1534,28.1534,49800.0
2014-03-21 13:05:00,39.0,39.02,38.99,39.01,74700.0,28.1534,28.1678,28.1462,28.1606,74700.0
2014-03-21 13:10:00,39.0,39.01,38.93,38.96,76300.0,28.1534,28.1606,28.1028,28.1245,76300.0
2014-03-21 13:15:00,38.95,38.96,38.92,38.94,103200.0,28.1173,28.1245,28.0956,28.1101,103200.0
2014-03-21 13:20:00,38.95,38.95,38.88,38.94,139900.0,28.1173,28.1173,28.0668,28.1101,139900.0
2014-03-21 13:25:00,38.93,38.94,38.89,38.92,95100.0,28.1028,28.1101,28.074,28.0956,95100.0
2014-03-21 13:30:00,38.92,38.92,38.89,38.92,216500.0,28.0956,28.0956,28.074,28.0956,216500.0
2014-03-21 13:35:00,38.92,38.94,38.9,38.92,61900.0,28.0956,28.1101,28.0812,28.0956,61900.0
2014-03-21 13:40:00,38.92,38.93,38.86,38.87,98800.0,28.0956,28.1028,28.0523,28.0595,98800.0
2014-03-21 13:45:00,38.86,38.87,38.83,38.84,78700.0,28.0523,28.0595,28.0307,28.0379,78700.0
2014-03-21 13:50:00,38.84,38.86,38.83,38.84,109100.0,28.0379,28.0523,28.0307,28.0379,109100.0
2014-03-21 13:55:00,38.84,38.85,38.79,38.79,208500.0,28.0379,28.0451,28.0018,28.0018,208500.0
2014-03-21 14:00:00,38.8,38.81,38.75,38.79,223700.0,28.009,28.0162,27.9729,28.0018,223700.0
2014-03-21 14:05:00,38.8,38.85,38.79,38.85,110300.0,28.009,28.0451,28.0018,28.0451,110300.0
2014-03-21 14:10:00,38.84,38.84,38.79,38.79,88000.0,28.0379,28.0379,28.0018,28.0018,88000.0
2014-03-21 14:15:00,38.78,38.84,38.74,38.74,139200.0,27.9946,28.0379,27.9657,27.9657,139200.0
2014-03-21 14:20:00,38.74,38.76,38.7,38.73,210300.0,27.9657,27.9801,27.9368,27.9585,210300.0
2014-03-21 14:25:00,38.72,38.72,38.65,38.65,123400.0,27.9512,27.9512,27.9007,27.9007,123400.0
2014-03-21 14:30:00,38.65,38.66,38.61,38.65,203900.0,27.9007,27.9079,27.8718,27.9007,203900.0
2014-03-21 14:35:00,38.65,38.77,38.65,38.77,237900.0,27.9007,27.9873,27.9007,27.9873,237900.0
2014-03-21 14:40:00,38.76,38.78,38.71,38.78,143700.0,27.9801,27.9946,27.944,27.9946,143700.0
2014-03-21 14:45:00,38.78,38.81,38.76,38.78,137600.0,27.9946,28.0162,27.9801,27.9946,137600.0
2014-03-21 14:50:00,38.78,38.8,38.77,38.78,90600.0,27.9946,28.009,27.9873,27.9946,90600.0
2014-03-21 14:55:00,38.77,38.8,38.74,38.78,118000.0,27.9873,28.009,27.9657,27.9946,118000.0
2014-03-21 15:00:00,38.79,38.79,38.73,38.73,169500.0,28.0018,28.0018,27.9585,27.9585,169500.0
2014-03-21 15:05:00,38.74,38.78,38.73,38.77,80300.0,27.9657,27.9946,27.9585,27.9873,80300.0
2014-03-21 15:10:00,38.77,38.79,38.72,38.72,218700.0,27.9873,28.0018,27.9512,27.9512,218700.0
2014-03-21 15:15:00,38.72,38.73,38.7,38.72,122400.0,27.9512,27.9585,27.9368,27.9512,122400.0
2014-03-21 15:20:00,38.72,38.73,38.68,38.72,153800.0,27.9512,27.9585,27.9224,27.9512,153800.0
2014-03-21 15:25:00,38.72,38.75,38.71,38.74,134700.0,27.9512,27.9729,27.944,27.9657,134700.0
2014-03-21 15:30:00,38.74,38.74,38.66,38.67,186700.0,27.9657,27.9657,27.9079,27.9152,186700.0
2014-03-21 15:35:00,38.66,38.67,38.64,38.65,127000.0,27.9079,27.9152,27.8935,27.9007,127000.0
2014-03-21 15:40:00,38.65,38.67,38.6,38.66,189000.0,27.9007,27.9152,27.8646,27.9079,189000.0
2014-03-21 15:45:00,38.66,38.66,38.59,38.64,353000.0,27.9079,27.9079,27.8574,27.8935,353000.0
2014-03-21 15:50:00,38.64,38.7,38.63,38.67,723000.0,27.8935,27.9368,27.8863,27.9152,723000.0
2014-03-21 15:55:00,38.67,38.69,38.65,38.66,893100.0,27.9152,27.9296,27.9007,27.9079,893100.0
2014-03-24 09:30:00,38.99,39.1,38.99,39.09,1464300.0,28.1462,28.2256,28.1462,28.2183,1464300.0
2014-03-24 09:35:00,39.08,39.09,39.04,39.07,201800.0,28.2111,28.2183,28.1823,28.2039,201800.0
2014-03-24 09:40:00,39.07,39.08,39.02,39.03,203700.0,28.2039,28.2111,28.1678,28.175,203700.0
2014-03-24 09:45:00,39.02,39.07,38.99,39.03,259200.0,28.1678,28.2039,28.1462,28.175,259200.0
2014-03-24 09:50:00,39.03,39.11,39.01,39.1,323200.0,28.175,28.2328,28.1606,28.2256,323200.0
2014-03-24 09:55:00,39.09,39.11,39.02,39.03,356800.0,28.2183,28.2328,28.1678,28.175,356800.0
2014-03-24 10:00:00,39.03,39.03,38.97,38.98,402800.0,28.175,28.175,28.1317,28.1389,402800.0
2014-03-24 10:05:00,38.98,39.02,38.94,38.98,386900.0,28.1389,28.1678,28.1101,28.1389,386900.0
2014-03-24 10:10:00,38.98,38.99,38.92,38.92,583100.0,28.1389,28.1462,28.0956,28.0956,583100.0
2014-03-24 10:15:00,38.92,38.95,38.9,38.93,679900.0,28.0956,28.1173,28.0812,28.1028,679900.0
2014-03-24 10:20:00,38.94,38.94,38.9,38.93,272800.0,28.1101,28.1101,28.0812,28.1028,272800.0
2014-03-24 10:25:00,38.93,38.94,38.9,38.93,465400.0,28.1028,28.1101,28.0812,28.1028,465400.0
2014-03-24 10:30:00,38.92,38.93,38.85,38.86,265100.0,28.0956,28.1028,28.0451,28.0523,265100.0
2014-03-24 10:35:00,38.85,38.9,38.84,38.9,202600.0,28.0451,28.0812,28.0379,28.0812,202600.0
2014-03-24 10:40:00,38.9,38.91,38.88,38.89,161100.0,28.0812,28.0884,28.0668,28.074,161100.0
2014-03-24 10:45:00,38.89,38.93,38.88,38.89,187900.0,28.074,28.1028,28.0668,28.074,187900.0
2014-03-24 10:50:00,38.88,38.92,38.85,38.9,455700.0,28.0668,28.0956,28.0451,28.0812,455700.0
2014-03-24 10:55:00,38.89,38.92,38.86,38.9,273000.0,28.074,28.0956,28.0523,28.0812,273000.0
2014-03-24 11:00:00,38.9,38.9,38.81,38.84,189000.0,28.0812,28.0812,28.0162,28.0379,189000.0
2014-03-24 11:05:00,38.84,38.85,38.8,38.84,145600.0,28.0379,28.0451,28.009,28.0379,145600.0
2014-03-24 11:10:00,38.85,38.88,38.81,38.88,206500.0,28.0451,28.0668,28.0162,28.0668,206500.0
2014-03-24 11:15:00,38.87,38.91,38.86,38.89,129900.0,28.0595,28.0884,28.0523,28.074,129900.0
2014-03-24 11:20:00,38.89,38.94,38.89,38.94,123400.0,28.074,28.1101,28.074,28.1101,123400.0
2014-03-24 11:25:00,38.94,38.96,38.92,38.93,121600.0,28.1101,28.1245,28.0956,28.1028,121600.0
2014-03-24 11:30:00,38.93,38.94,38.87,38.92,279800.0,28.1028,28.1101,28.0595,28.0956,279800.0
2014-03-24 11:35:00,38.93,38.94,38.9,38.91,170700.0,28.1028,28.1101,28.0812,28.0884,170700.0
2014-03-24 11:40:00,38.92,38.93,38.87,38.91,159200.0,28.0956,28.1028,28.0595,28.0884,159200.0
2014-03-24 11:45:00,38.9,38.9,38.85,38.88,139700.0,28.0812,28.0812,28.0451,28.0668,139700.0
2014-03-24 11:50:00,38.88,38.94,38.87,38.94,155800.0,28.0668,28.1101,28.0595,28.1101,155800.0
2014-03-24 11:55:00,38.93,38.94,38.9,38.91,171900.0,28.1028,28.1101,28.0812,28.0884,171900.0
2014-03-24 12:00:00,38.91,38.95,38.91,38.94,111000.0,28.0884,28.1173,28.0884,28.1101,111000.0
2014-03-24 12:05:00,38.94,38.95,38.9,38.93,170800.0,28.1101,28.1173,28.0812,28.1028,170800.0
2014-03-24 12:10:00,38.93,38.93,38.87,38.87,190000.0,28.1028,28.1028,28.0595,28.0595,190000.0
2014-03-24 12:15:00,38.87,38.9,38.86,38.89,78900.0,28.0595,28.0812,28.0523,28.074,78900.0
2014-03-24 12:20:00,38.9,38.91,38.87,38.9,88600.0,28.0812,28.0884,28.0595,28.0812,88600.0
2014-03-24 12:25:00,38.91,38.91,38.79,38.8,606900.0,28.0884,28.0884,28.0018,28.009,606900.0
2014-03-24 12:30:00,38.81,38.84,38.79,38.81,115300.0,28.0162,28.0379,28.0018,28.0162,115300.0
2014-03-24 12:35:00,38.81,38.83,38.77,38.8,124300.0,28.0162,28.0307,27.9873,28.009,124300.0
2014-03-24 12:40:00,38.8,38.82,38.76,38.78,124900.0,28.009,28.0234,27.9801,27.9946,124900.0
2014-03-24 12:45:00,38.78,38.8,38.77,38.79,120600.0,27.9946,28.009,27.9873,28.0018,120600.0
2014-03-24 12:50:00,38.79,38.85,38.79,38.83,103200.0,28.0018,28.0451,28.0018,28.0307,103200.0
2014-03-24 12:55:00,38.83,38.86,38.82,38.86,88300.0,28.0307,28.0523,28.0234,28.0523,88300.0
2014-03-24 13:00:00,38.86,38.92,38.86,38.91,142200.0,28.0523,28.0956,28.0523,28.0884,142200.0
2014-03-24 13:05:00,38.91,38.91,38.88,38.88,92500.0,28.0884,28.0884,28.0668,28.0668,92500.0
2014-03-24 13:10:00,38.89,38.95,38.88,38.95,742100.0,28.074,28.1173,28.0668,28.1173,742100.0
2014-03-24 13:15:00,38.94,38.95,38.91,38.93,230200.0,28.1101,28.1173,28.0884,28.1028,230200.0
2014-03-24 13:20:00,38.94,38.96,38.91,38.94,169000.0,28.1101,28.1245,28.0884,28.1101,169000.0
2014-03-24 13:25:00,38.93,38.96,38.92,38.96,98000.0,28.1028,28.1245,28.0956,28.1245,98000.0
2014-03-24 13:30:00,38.96,39.02,38.96,39.02,124700.0,28.1245,28.1678,28.1245,28.1678,124700.0
2014-03-24 13:35:00,39.02,39.04,38.98,38.98,193200.0,28.1678,28.1823,28.1389,28.1389,193200.0
2014-03-24 13:40:00,38.98,39.02,38.98,39.0,80000.0,28.1389,28.1678,28.1389,28.1534,80000.0
2014-03-24 13:45:00,39.0,39.02,38.98,38.99,84200.0,28.1534,28.1678,28.1389,28.1462,84200.0
2014-03-24 13:50:00,39.0,39.03,38.99,39.03,80200.0,28.1534,28.175,28.1462,28.175,80200.0
2014-03-24 13:55:00,39.03,39.08,39.03,39.07,195300.0,28.175,28.2111,28.175,28.2039,195300.0
2014-03-24 14:00:00,39.07,39.1,39.05,39.09,168500.0,28.2039,28.2256,28.1895,28.2183,168500.0
2014-03-24 14:05:00,39.09,39.09,39.04,39.04,204500.0,28.2183,28.2183,28.1823,28.1823,204500.0
2014-03-24 14:10:00,39.04,39.05,39.01,39.04,263400.0,28.1823,28.1895,28.1606,28.1823,263400.0
2014-03-24 14:15:00,39.04,39.04,38.97,38.98,338700.0,28.1823,28.1823,28.1317,28.1389,338700.0
2014-03-24 14:20:00,38.98,39.01,38.98,39.0,90100.0,28.1389,28.1606,28.1389,28.1534,90100.0
2014-03-24 14:25:00,39.01,39.09,38.99,39.06,169100.0,28.1606,28.2183,28.1462,28.1967,169100.0
2014-03-24 14:30:00,39.06,39.07,39.01,39.03,263300.0,28.1967,28.2039,28.1606,28.175,263300.0
2014-03-24 14:35:00,39.02,39.03,38.98,38.99,127900.0,28.1678,28.175,28.1389,28.1462,127900.0
2014-03-24 14:40:00,38.99,39.05,38.99,39.03,185600.0,28.1462,28.1895,28.1462,28.175,185600.0
2014-03-24 14:45:00,39.04,39.07,39.02,39.02,161300.0,28.1823,28.2039,28.1678,28.1678,161300.0
2014-03-24 14:50:00,39.02,39.05,39.01,39.02,156500.0,28.1678,28.1895,28.1606,28.1678,156500.0
2014-03-24 14:55:00,39.03,39.03,38.99,39.01,150000.0,28.175,28.175,28.1462,28.1606,150000.0
2014-03-24 15:00:00,39.02,39.03,38.97,38.99,243000.0,28.1678,28.175,28.1317,28.1462,243000.0
2014-03-24 15:05:00,38.99,39.0,38.96,38.99,143500.0,28.1462,28.1534,28.1245,28.1462,143500.0
2014-03-24 15:10:00,38.99,38.99,38.94,38.96,226700.0,28.1462,28.1462,28.1101,28.1245,226700.0
2014-03-24 15:15:00,38.96,38.98,38.94,38.96,119700.0,28.1245,28.1389,28.1101,28.1245,119700.0
2014-03-24 15:20:00,38.96,39.02,38.96,39.02,227300.0,28.1245,28.1678,28.1245,28.1678,227300.0
2014-03-24 15:25:00,39.02,39.05,38.99,39.05,185000.0,28.1678,28.1895,28.1462,28.1895,185000.0
2014-03-24 15:30:00,39.04,39.09,39.04,39.07,289200.0,28.1823,28.2183,28.1823,28.2039,289200.0
2014-03-24 15:35:00,39.07,39.1,39.04,39.04,143800.0,28.2039,28.2256,28.1823,28.1823,143800.0
2014-03-24 15:40:00,39.04,39.06,39.02,39.05,228600.0,28.1823,28.1967,28.1678,28.1895,228600.0
2014-03-24 15:45:00,39.04,39.06,39.03,39.04,295700.0,28.1823,28.1967,28.175,28.1823,295700.0
2014-03-24 15:50:00,39.05,39.05,39.0,39.02,347000.0,28.1895,28.1895,28.1534,28.1678,347000.0
2014-03-24 15:55:00,39.02,39.03,38.98,38.99,976200.0,28.1678,28.175,28.1389,28.1462,976200.0
2014-03-25 09:30:00,39.28,39.43,39.24,39.37,588700.0,28.4309,28.5395,28.4019,28.496,588700.0
2014-03-25 09:35:00,39.37,39.37,39.32,39.33,223800.0,28.496,28.496,28.4598,28.4671,223800.0
2014-03-25 09:40:00,39.33,39.37,39.32,39.36,327400.0,28.4671,28.496,28.4598,28.4888,327400.0
2014-03-25 09:45:00,39.36,39.41,39.34,39.4,310600.0,28.4888,28.525,28.4743,28.5178,310600.0
2014-03-25 09:50:00,39.41,39.43,39.39,39.41,127500.0,28.525,28.5395,28.5105,28.525,127500.0
2014-03-25 09:55:00,39.42,39.43,39.4,39.41,82400.0,28.5322,28.5395,28.5178,28.525,82400.0
2014-03-25 10:00:00,39.41,39.44,39.36,39.38,204600.0,28.525,28.5467,28.4888,28.5033,204600.0
2014-03-25 10:05:00,39.38,39.41,39.34,39.41,174600.0,28.5033,28.525,28.4743,28.525,174600.0
2014-03-25 10:10:00,39.4,39.43,39.35,39.35,258700.0,28.5178,28.5395,28.4816,28.4816,258700.0
2014-03-25 10:15:00,39.36,39.39,39.36,39.36,115300.0,28.4888,28.5105,28.4888,28.4888,115300.0
2014-03-25 10:20:00,39.36,39.37,39.32,39.32,218500.0,28.4888,28.496,28.4598,28.4598,218500.0
2014-03-25 10:25:00,39.32,39.36,39.32,39.35,102500.0,28.4598,28.4888,28.4598,28.4816,102500.0
2014-03-25 10:30:00,39.36,39.36,39.3,39.33,247700.0,28.4888,28.4888,28.4454,28.4671,247700.0
2014-03-25 10:35:00,39.33,39.33,39.29,39.29,259200.0,28.4671,28.4671,28.4381,28.4381,259200.0
2014-03-25 10:40:00,39.29,39.32,39.29,39.3,90900.0,28.4381,28.4598,28.4381,28.4454,90900.0
2014-03-25 10:45:00,39.3,39.32,39.26,39.26,164600.0,28.4454,28.4598,28.4164,28.4164,164600.0
2014-03-25 10:50:00,39.26,39.29,39.24,39.28,169400.0,28.4164,28.4381,28.4019,28.4309,169400.0
2014-03-25 10:55:00,39.27,39.29,39.25,39.28,193700.0,28.4237,28.4381,28.4092,28.4309,193700.0
2014-03-25 11:00:00,39.28,39.34,39.26,39.34,114100.0,28.4309,28.4743,28.4164,28.4743,114100.0
2014-03-25 11:05:00,39.33,39.34,39.31,39.34,124400.0,28.4671,28.4743,28.4526,28.4743,124400.0
2014-03-25 11:10:00,39.33,39.35,39.31,39.33,87900.0,28.4671,28.4816,28.4526,28.4671,87900.0
2014-03-25 11:15:00,39.33,39.36,39.31,39.35,111000.0,28.4671,28.4888,28.4526,28.4816,111000.0
2014-03-25 11:20:00,39.34,39.39,39.34,39.39,147000.0,28.4743,28.5105,28.4743,28.5105,147000.0
2014-03-25 11:25:00,39.39,39.39,39.35,39.37,76800.0,28.5105,28.5105,28.4816,28.496,76800.0
2014-03-25 11:30:00,39.36,39.38,39.34,39.35,217100.0,28.4888,28.5033,28.4743,28.4816,217100.0
2014-03-25 11:35:00,39.36,39.41,39.34,39.39,436900.0,28.4888,28.525,28.4743,28.5105,436900.0
2014-03-25 11:40:00,39.4,39.42,39.39,39.4,146300.0,28.5178,28.5322,28.5105,28.5178,146300.0
2014-03-25 11:45:00,39.41,39.42,39.38,39.4,270600.0,28.525,28.5322,28.5033,28.5178,270600.0
2014-03-25 11:50:00,39.39,39.4,39.36,39.36,449600.0,28.5105,28.5178,28.4888,28.4888,449600.0
2014-03-25 11:55:00,39.36,39.41,39.35,39.4,359600.0,28.4888,28.525,28.4816,28.5178,359600.0
2014-03-25 12:00:00,39.41,39.41,39.38,39.39,150200.0,28.525,28.525,28.5033,28.5105,150200.0
2014-03-25 12:05:00,39.38,39.42,39.38,39.41,184100.0,28.5033,28.5322,28.5033,28.525,184100.0
2014-03-25 12:10:00,39.41,39.44,39.4,39.4,191500.0,28.525,28.5467,28.5178,28.5178,191500.0
2014-03-25 12:15:00,39.4,39.41,39.39,39.39,110500.0,28.5178,28.525,28.5105,28.5105,110500.0
2014-03-25 12:20:00,39.39,39.4,39.34,39.36,76200.0,28.5105,28.5178,28.4743,28.4888,76200.0
2014-03-25 12:25:00,39.37,39.38,39.32,39.37,153200.0,28.496,28.5033,28.4598,28.496,153200.0
2014-03-25 12:30:00,39.38,39.44,39.36,39.44,206400.0,28.5033,28.5467,28.4888,28.5467,206400.0
2014-03-25 12:35:00,39.44,39.45,39.42,39.44,53900.0,28.5467,28.5539,28.5322,28.5467,53900.0
2014-03-25 12:40:00,39.45,39.48,39.43,39.44,121300.0,28.5539,28.5757,28.5395,28.5467,121300.0
2014-03-25 12:45:00,39.43,39.48,39.43,39.46,83300.0,28.5395,28.5757,28.5395,28.5612,83300.0
2014-03-25 12:50:00,39.46,39.49,39.45,39.48,51700.0,28.5612,28.5829,28.5539,28.5757,51700.0
2014-03-25 12:55:00,39.48,39.51,39.47,39.49,170800.0,28.5757,28.5974,28.5684,28.5829,170800.0
2014-03-25 13:00:00,39.49,39.52,39.48,39.51,41000.0,28.5829,28.6046,28.5757,28.5974,41000.0
2014-03-25 13:05:00,39.52,39.52,39.49,39.51,99000.0,28.6046,28.6046,28.5829,28.5974,99000.0
2014-03-25 13:10:00,39.51,39.52,39.49,39.51,44600.0,28.5974,28.6046,28.5829,28.5974,44600.0
2014-03-25 13:15:00,39.5,39.53,39.5,39.53,56300.0,28.5901,28.6118,28.5901,28.6118,56300.0
2014-03-25 13:20:00,39.53,39.58,39.53,39.56,277900.0,28.6118,28.648,28.6118,28.6336,277900.0
2014-03-25 13:25:00,39.56,39.58,39.55,39.56,177600.0,28.6336,28.648,28.6263,28.6336,177600.0
2014-03-25 13:30:00,39.57,39.59,39.55,39.55,95600.0,28.6408,28.6553,28.6263,28.6263,95600.0
2014-03-25 13:35:00,39.55,39.55,39.52,39.53,113300.0,28.6263,28.6263,28.6046,28.6118,113300.0
2014-03-25 13:40:00,39.54,39.55,39.51,39.55,114500.0,28.6191,28.6263,28.5974,28.6263,114500.0
2014-03-25 13:45:00,39.55,39.56,39.5,39.52,287000.0,28.6263,28.6336,28.5901,28.6046,287000.0
2014-03-25 13:50:00,39.52,39.52,39.5,39.5,61100.0,28.6046,28.6046,28.5901,28.5901,61100.0
2014-03-25 13:55:00,39.5,39.52,39.48,39.49,154000.0,28.5901,28.6046,28.5757,28.5829,154000.0
2014-03-25 14:00:00,39.49,39.54,39.49,39.52,54500.0,28.5829,28.6191,28.5829,28.6046,54500.0
2014-03-25 14:05:00,39.52,39.53,39.52,39.53,20100.0,28.6046,28.6118,28.6046,28.6118,20100.0
2014-03-25 14:10:00,39.53,39.58,39.53,39.57,708500.0,28.6118,28.648,28.6118,28.6408,708500.0
2014-03-25 14:15:00,39.56,39.57,39.5,39.53,666100.0,28.6336,28.6408,28.5901,28.6118,666100.0
2014-03-25 14:20:00,39.52,39.54,39.5,39.54,238800.0,28.6046,28.6191,28.5901,28.6191,238800.0
2014-03-25 14:25:00,39.53,39.54,39.48,39.49,104000.0,28.6118,28.6191,28.5757,28.5829,104000.0
2014-03-25 14:30:00,39.48,39.53,39.48,39.49,85600.0,28.5757,28.6118,28.5757,28.5829,85600.0
2014-03-25 14:35:00,39.49,39.52,39.49,39.51,66400.0,28.5829,28.6046,28.5829,28.5974,66400.0
2014-03-25 14:40:00,39.5,39.51,39.48,39.49,97100.0,28.5901,28.5974,28.5757,28.5829,97100.0
2014-03-25 14:45:00,39.49,39.5,39.45,39.46,69700.0,28.5829,28.5901,28.5539,28.5612,69700.0
2014-03-25 14:50:00,39.45,39.47,39.43,39.46,73500.0,28.5539,28.5684,28.5395,28.5612,73500.0
2014-03-25 14:55:00,39.45,39.49,39.45,39.46,82400.0,28.5539,28.5829,28.5539,28.5612,82400.0
2014-03-25 15:00:00,39.47,39.48,39.46,39.47,72300.0,28.5684,28.5757,28.5612,28.5684,72300.0
2014-03-25 15:05:00,39.46,39.47,39.45,39.47,108000.0,28.5612,28.5684,28.5539,28.5684,108000.0
2014-03-25 15:10:00,39.47,39.52,39.46,39.52,107000.0,28.5684,28.6046,28.5612,28.6046,107000.0
2014-03-25 15:15:00,39.51,39.52,39.5,39.52,158700.0,28.5974,28.6046,28.5901,28.6046,158700.0
2014-03-25 15:20:00,39.52,39.55,39.49,39.5,240500.0,28.6046,28.6263,28.5829,28.5901,240500.0
2014-03-25 15:25:00,39.5,39.52,39.47,39.49,260200.0,28.5901,28.6046,28.5684,28.5829,260200.0
2014-03-25 15:30:00,39.49,39.52,39.46,39.46,188300.0,28.5829,28.6046,28.5612,28.5612,188300.0
2014-03-25 15:35:00,39.46,39.49,39.46,39.47,221500.0,28.5612,28.5829,28.5612,28.5684,221500.0
2014-03-25 15:40:00,39.47,39.5,39.47,39.48,302700.0,28.5684,28.5901,28.5684,28.5757,302700.0
2014-03-25 15:45:00,39.48,39.48,39.43,39.46,178500.0,28.5757,28.5757,28.5395,28.5612,178500.0
2014-03-25 15:50:00,39.46,39.47,39.43,39.46,246000.0,28.5612,28.5684,28.5395,28.5612,246000.0
2014-03-25 15:55:00,39.45,39.5,39.45,39.48,1385300.0,28.5539,28.5901,28.5539,28.5757,1385300.0
2014-03-26 09:30:00,39.73,39.79,39.69,39.75,424400.0,28.7566,28.8,28.7277,28.7711,424400.0
2014-03-26 09:35:00,39.75,39.81,39.74,39.79,270900.0,28.7711,28.8145,28.7638,28.8,270900.0
2014-03-26 09:40:00,39.79,39.82,39.77,39.81,308800.0,28.8,28.8217,28.7856,28.8145,308800.0
2014-03-26 09:45:00,39.81,39.84,39.72,39.8,1108200.0,28.8145,28.8362,28.7494,28.8073,1108200.0
2014-03-26 09:50:00,39.8,39.81,39.69,39.73,475000.0,28.8073,28.8145,28.7277,28.7566,475000.0
2014-03-26 09:55:00,39.74,39.78,39.73,39.75,239800.0,28.7638,28.7928,28.7566,28.7711,239800.0
2014-03-26 10:00:00,39.75,39.8,39.74,39.79,301700.0,28.7711,28.8073,28.7638,28.8,301700.0
2014-03-26 10:05:00,39.79,39.83,39.77,39.82,340400.0,28.8,28.829,28.7856,28.8217,340400.0
2014-03-26 10:10:00,39.82,39.84,39.81,39.82,188700.0,28.8217,28.8362,28.8145,28.8217,188700.0
2014-03-26 10:15:00,39.82,39.83,39.76,39.77,286000.0,28.8217,28.829,28.7783,28.7856,286000.0
2014-03-26 10:20:00,39.76,39.78,39.73,39.76,395000.0,28.7783,28.7928,28.7566,28.7783,395000.0
2014-03-26 10:25:00,39.76,39.8,39.75,39.8,296700.0,28.7783,28.8073,28.7711,28.8073,296700.0
2014-03-26 10:30:00,39.8,39.82,39.77,39.81,284400.0,28.8073,28.8217,28.7856,28.8145,284400.0
2014-03-26 10:35:00,39.8,39.85,39.79,39.8,388200.0,28.8073,28.8435,28.8,28.8073,388200.0
2014-03-26 10:40:00,39.81,39.81,39.78,39.78,286200.0,28.8145,28.8145,28.7928,28.7928,286200.0
2014-03-26 10:45:00,39.78,39.8,39.77,39.79,385500.0,28.7928,28.8073,28.7856,28.8,385500.0
2014-03-26 10:50:00,39.78,39.81,39.75,39.75,241100.0,28.7928,28.8145,28.7711,28.7711,241100.0
2014-03-26 10:55:00,39.76,39.8,39.76,39.78,268200.0,28.7783,28.8073,28.7783,28.7928,268200.0
2014-03-26 11:00:00,39.78,39.83,39.77,39.83,185300.0,28.7928,28.829,28.7856,28.829,185300.0
2014-03-26 11:05:00,39.83,39.84,39.81,39.83,174400.0,28.829,28.8362,28.8145,28.829,174400.0
2014-03-26 11:10:00,39.84,39.85,39.83,39.84,217000.0,28.8362,28.8435,28.829,28.8362,217000.0
2014-03-26 11:15:00,39.84,39.86,39.83,39.83,195400.0,28.8362,28.8507,28.829,28.829,195400.0
2014-03-26 11:20:00,39.84,39.87,39.83,39.85,212100.0,28.8362,28.8579,28.829,28.8435,212100.0
2014-03-26 11:25:00,39.86,39.88,39.84,39.86,263800.0,28.8507,28.8652,28.8362,28.8507,263800.0
2014-03-26 11:30:00,39.85,39.86,39.83,39.84,206400.0,28.8435,28.8507,28.829,28.8362,206400.0
2014-03-26 11:35:00,39.84,39.85,39.81,39.82,169900.0,28.8362,28.8435,28.8145,28.8217,169900.0
2014-03-26 11:40:00,39.81,39.82,39.75,39.76,205900.0,28.8145,28.8217,28.7711,28.7783,205900.0
2014-03-26 11:45:00,39.76,39.76,39.68,39.7,101500.0,28.7783,28.7783,28.7204,28.7349,101500.0
2014-03-26 11:50:00,39.69,39.73,39.69,39.71,94400.0,28.7277,28.7566,28.7277,28.7421,94400.0
2014-03-26 11:55:00,39.71,39.75,39.69,39.75,62400.0,28.7421,28.7711,28.7277,28.7711,62400.0
2014-03-26 12:00:00,39.75,39.75,39.67,39.68,77100.0,28.7711,28.7711,28.7132,28.7204,77100.0
2014-03-26 12:05:00,39.68,39.7,39.65,39.7,141900.0,28.7204,28.7349,28.6987,28.7349,141900.0
2014-03-26 12:10:00,39.7,39.7,39.68,39.69,182800.0,28.7349,28.7349,28.7204,28.7277,182800.0
2014-03-26 12:15:00,39.69,39.7,39.68,39.68,295800.0,28.7277,28.7349,28.7204,28.7204,295800.0
2014-03-26 12:20:00,39.68,39.7,39.66,39.67,167600.0,28.7204,28.7349,28.7059,28.7132,167600.0
2014-03-26 12:25:00,39.67,39.67,39.64,39.66,548500.0,28.7132,28.7132,28.6915,28.7059,548500.0
2014-03-26 12:30:00,39.65,39.73,39.63,39.71,354900.0,28.6987,28.7566,28.6842,28.7421,354900.0
2014-03-26 12:35:00,39.72,39.75,39.7,39.72,76200.0,28.7494,28.7711,28.7349,28.7494,76200.0
2014-03-26 12:40:00,39.72,39.75,39.7,39.73,80700.0,28.7494,28.7711,28.7349,28.7566,80700.0
2014-03-26 12:45:00,39.73,39.74,39.69,39.71,54200.0,28.7566,28.7638,28.7277,28.7421,54200.0
2014-03-26 12:50:00,39.72,39.73,39.7,39.73,96500.0,28.7494,28.7566,28.7349,28.7566,96500.0
2014-03-26 12:55:00,39.72,39.75,39.72,39.74,103400.0,28.7494,28.7711,28.7494,28.7638,103400.0
2014-03-26 13:00:00,39.74,39.76,39.73,39.74,536800.0,28.7638,28.7783,28.7566,28.7638,536800.0
2014-03-26 13:05:00,39.73,39.74,39.7,39.7,89600.0,28.7566,28.7638,28.7349,28.7349,89600.0
2014-03-26 13:10:00,39.71,39.72,39.69,39.71,201100.0,28.7421,28.7494,28.7277,28.7421,201100.0
2014-03-26 13:15:00,39.71,39.71,39.68,39.69,94600.0,28.7421,28.7421,28.7204,28.7277,94600.0
2014-03-26 13:20:00,39.69,39.69,39.66,39.66,121600.0,28.7277,28.7277,28.7059,28.7059,121600.0
2014-03-26 13:25:00,39.66,39.66,39.59,39.59,306200.0,28.7059,28.7059,28.6553,28.6553,306200.0
2014-03-26 13:30:00,39.59,39.61,39.55,39.59,318200.0,28.6553,28.6698,28.6263,28.6553,318200.0
2014-03-26 13:35:00,39.59,39.6,39.56,39.59,244900.0,28.6553,28.6625,28.6336,28.6553,244900.0
2014-03-26 13:40:00,39.59,39.59,39.53,39.57,337900.0,28.6553,28.6553,28.6118,28.6408,337900.0
2014-03-26 13:45:00,39.56,39.57,39.53,39.57,249400.0,28.6336,28.6408,28.6118,28.6408,249400.0
2014-03-26 13:50:00,39.56,39.56,39.53,39.55,104900.0,28.6336,28.6336,28.6118,28.6263,104900.0
2014-03-26 13:55:00,39.54,39.58,39.53,39.55,477100.0,28.6191,28.648,28.6118,28.6263,477100.0
2014-03-26 14:00:00,39.55,39.55,39.51,39.53,228900.0,28.6263,28.6263,28.5974,28.6118,228900.0
2014-03-26 14:05:00,39.54,39.55,39.51,39.54,418500.0,28.6191,28.6263,28.5974,28.6191,418500.0
2014-03-26 14:10:00,39.54,39.54,39.48,39.48,385000.0,28.6191,28.6191,28.5757,28.5757,385000.0
2014-03-26 14:15:00,39.48,39.52,39.47,39.5,278800.0,28.5757,28.6046,28.5684,28.5901,278800.0
2014-03-26 14:20:00,39.48,39.55,39.48,39.51,469600.0,28.5757,28.6263,28.5757,28.5974,469600.0
2014-03-26 14:25:00,39.51,39.56,39.5,39.54,167000.0,28.5974,28.6336,28.5901,28.6191,167000.0
2014-03-26 14:30:00,39.54,39.54,39.52,39.53,567300.0,28.6191,28.6191,28.6046,28.6118,567300.0
2014-03-26 14:35:00,39.53,39.54,39.52,39.53,339200.0,28.6118,28.6191,28.6046,28.6118,339200.0
2014-03-26 14:40:00,39.53,39.56,39.53,39.56,155400.0,28.6118,28.6336,28.6118,28.6336,155400.0
2014-03-26 14:45:00,39.55,39.6,39.55,39.58,200900.0,28.6263,28.6625,28.6263,28.648,200900.0
2014-03-26 14:50:00,39.58,39.6,39.57,39.58,358100.0,28.648,28.6625,28.6408,28.648,358100.0
2014-03-26 14:55:00,39.58,39.62,39.58,39.61,261700.0,28.648,28.677,28.648,28.6698,261700.0
2014-03-26 15:00:00,39.62,39.63,39.57,39.58,879900.0,28.677,28.6842,28.6408,28.648,879900.0
2014-03-26 15:05:00,39.58,39.61,39.57,39.59,457000.0,28.648,28.6698,28.6408,28.6553,457000.0
2014-03-26 15:10:00,39.59,39.59,39.57,39.58,599600.0,28.6553,28.6553,28.6408,28.648,599600.0
2014-03-26 15:15:00,39.59,39.61,39.55,39.58,605400.0,28.6553,28.6698,28.6263,28.648,605400.0
2014-03-26 15:20:00,39.58,39.58,39.54,39.56,99000.0,28.648,28.648,28.6191,28.6336,99000.0
2014-03-26 15:25:00,39.56,39.57,39.54,39.54,285800.0,28.6336,28.6408,28.6191,28.6191,285800.0
2014-03-26 15:30:00,39.54,39.58,39.53,39.58,349900.0,28.6191,28.648,28.6118,28.648,349900.0
2014-03-26 15:35:00,39.58,39.58,39.55,39.57,291300.0,28.648,28.648,28.6263,28.6408,291300.0
2014-03-26 15:40:00,39.56,39.57,39.52,39.54,470800.0,28.6336,28.6408,28.6046,28.6191,470800.0
2014-03-26 15:45:00,39.54,39.54,39.49,39.5,869100.0,28.6191,28.6191,28.5829,28.5901,869100.0
2014-03-26 15:50:00,39.5,39.51,39.48,39.5,890400.0,28.5901,28.5974,28.5757,28.5901,890400.0
2014-03-26 15:55:00,39.51,39.52,39.46,39.47,1352900.0,28.5974,28.6046,28.5612,28.5684,1352900.0
2014-03-27 09:30:00,39.61,39.68,39.57,39.67,517700.0,28.6698,28.7204,28.6408,28.7132,517700.0
2014-03-27 09:35:00,39.66,39.67,39.6,39.63,315300.0,28.7059,28.7132,28.6625,28.6842,315300.0
2014-03-27 09:40:00,39.63,39.63,39.58,39.59,256100.0,28.6842,28.6842,28.648,28.6553,256100.0
2014-03-27 09:45:00,39.59,39.67,39.59,39.66,206100.0,28.6553,28.7132,28.6553,28.7059,206100.0
2014-03-27 09:50:00,39.66,39.74,39.64,39.74,163100.0,28.7059,28.7638,28.6915,28.7638,163100.0
2014-03-27 09:55:00,39.74,39.81,39.74,39.8,139200.0,28.7638,28.8145,28.7638,28.8073,139200.0
2014-03-27 10:00:00,39.8,39.82,39.77,39.81,247700.0,28.8073,28.8217,28.7856,28.8145,247700.0
2014-03-27 10:05:00,39.82,39.92,39.82,39.92,338200.0,28.8217,28.8941,28.8217,28.8941,338200.0
2014-03-27 10:10:00,39.92,39.93,39.88,39.89,364800.0,28.8941,28.9014,28.8652,28.8724,364800.0
2014-03-27 10:15:00,39.88,39.93,39.87,39.91,624200.0,28.8652,28.9014,28.8579,28.8869,624200.0
2014-03-27 10:20:00,39.91,39.95,39.91,39.93,512100.0,28.8869,28.9158,28.8869,28.9014,512100.0
2014-03-27 10:25:00,39.93,39.95,39.91,39.92,464600.0,28.9014,28.9158,28.8869,28.8941,464600.0
2014-03-27 10:30:00,39.93,39.94,39.9,39.93,296100.0,28.9014,28.9086,28.8797,28.9014,296100.0
2014-03-27 10:35:00,39.93,39.98,39.92,39.94,358200.0,28.9014,28.9376,28.8941,28.9086,358200.0
2014-03-27 10:40:00,39.95,39.98,39.91,39.93,185400.0,28.9158,28.9376,28.8869,28.9014,185400.0
2014-03-27 10:45:00,39.94,39.98,39.91,39.97,583900.0,28.9086,28.9376,28.8869,28.9303,583900.0
2014-03-27 10:50:00,39.97,39.99,39.92,39.94,265700.0,28.9303,28.9448,28.8941,28.9086,265700.0
2014-03-27 10:55:00,39.94,39.97,39.94,39.97,326700.0,28.9086,28.9303,28.9086,28.9303,326700.0
2014-03-27 11:00:00,39.97,39.99,39.91,39.91,164300.0,28.9303,28.9448,28.8869,28.8869,164300.0
2014-03-27 11:05:00,39.92,39.97,39.89,39.91,335800.0,28.8941,28.9303,28.8724,28.8869,335800.0
2014-03-27 11:10:00,39.91,39.94,39.86,39.89,241200.0,28.8869,28.9086,28.8507,28.8724,241200.0
2014-03-27 11:15:00,39.89,39.92,39.88,39.91,242000.0,28.8724,28.8941,28.8652,28.8869,242000.0
2014-03-27 11:20:00,39.91,39.94,39.91,39.93,78300.0,28.8869,28.9086,28.8869,28.9014,78300.0
2014-03-27 11:25:00,39.94,39.96,39.93,39.94,95400.0,28.9086,28.9231,28.9014,28.9086,95400.0
2014-03-27 11:30:00,39.94,39.94,39.81,39.85,208100.0,28.9086,28.9086,28.8145,28.8435,208100.0
2014-03-27 11:35:00,39.84,39.87,39.82,39.86,128000.0,28.8362,28.8579,28.8217,28.8507,128000.0
2014-03-27 11:40:00,39.85,39.85,39.82,39.84,431200.0,28.8435,28.8435,28.8217,28.8362,431200.0
2014-03-27 11:45:00,39.83,39.85,39.81,39.82,263100.0,28.829,28.8435,28.8145,28.8217,263100.0
2014-03-27 11:50:00,39.81,39.85,39.78,39.83,263100.0,28.8145,28.8435,28.7928,28.829,263100.0
2014-03-27 11:55:00,39.84,39.9,39.83,39.86,108500.0,28.8362,28.8797,28.829,28.8507,108500.0
2014-03-27 12:00:00,39.86,39.87,39.81,39.83,127500.0,28.8507,28.8579,28.8145,28.829,127500.0
2014-03-27 12:05:00,39.83,39.85,39.8,39.83,163900.0,28.829,28.8435,28.8073,28.829,163900.0
2014-03-27 12:10:00,39.82,39.86,39.82,39.86,122600.0,28.8217,28.8507,28.8217,28.8507,122600.0
2014-03-27 12:15:00,39.86,39.9,39.84,39.85,170700.0,28.8507,28.8797,28.8362,28.8435,170700.0
2014-03-27 12:20:00,39.84,39.9,39.84,39.88,183900.0,28.8362,28.8797,28.8362,28.8652,183900.0
2014-03-27 12:25:00,39.88,39.94,39.88,39.93,328400.0,28.8652,28.9086,28.8652,28.9014,328400.0
2014-03-27 12:30:00,39.94,39.95,39.89,39.9,198500.0,28.9086,28.9158,28.8724,28.8797,198500.0
2014-03-27 12:35:00,39.91,39.92,39.88,39.91,518900.0,28.8869,28.8941,28.8652,28.8869,518900.0
2014-03-27 12:40:00,39.91,39.92,39.88,39.89,44200.0,28.8869,28.8941,28.8652,28.8724,44200.0
2014-03-27 12:45:00,39.9,39.95,39.89,39.91,57900.0,28.8797,28.9158,28.8724,28.8869,57900.0
2014-03-27 12:50:00,39.91,39.92,39.84,39.85,51300.0,28.8869,28.8941,28.8362,28.8435,51300.0
2014-03-27 12:55:00,39.86,39.89,39.85,39.88,75200.0,28.8507,28.8724,28.8435,28.8652,75200.0
2014-03-27 13:00:00,39.88,39.92,39.88,39.91,82600.0,28.8652,28.8941,28.8652,28.8869,82600.0
2014-03-27 13:05:00,39.91,39.93,39.91,39.92,40100.0,28.8869,28.9014,28.8869,28.8941,40100.0
2014-03-27 13:10:00,39.92,39.92,39.88,39.89,155200.0,28.8941,28.8941,28.8652,28.8724,155200.0
2014-03-27 13:15:00,39.89,39.89,39.86,39.87,121700.0,28.8724,28.8724,28.8507,28.8579,121700.0
2014-03-27 13:20:00,39.88,39.92,39.86,39.92,50200.0,28.8652,28.8941,28.8507,28.8941,50200.0
2014-03-27 13:25:00,39.92,39.93,39.9,39.93,138800.0,28.8941,28.9014,28.8797,28.9014,138800.0
2014-03-27 13:30:00,39.92,39.94,39.88,39.89,162800.0,28.8941,28.9086,28.8652,28.8724,162800.0
2014-03-27 13:35:00,39.89,39.9,39.87,39.88,114900.0,28.8724,28.8797,28.8579,28.8652,114900.0
2014-03-27 13:40:00,39.88,39.91,39.88,39.91,75500.0,28.8652,28.8869,28.8652,28.8869,75500.0
2014-03-27 13:45:00,39.9,39.91,39.87,39.87,53900.0,28.8797,28.8869,28.8579,28.8579,53900.0
2014-03-27 13:50:00,39.88,39.9,39.88,39.9,96200.0,28.8652,28.8797,28.8652,28.8797,96200.0
2014-03-27 13:55:00,39.9,39.91,39.89,39.91,57100.0,28.8797,28.8869,28.8724,28.8869,57100.0
2014-03-27 14:00:00,39.91,39.93,39.88,39.88,100100.0,28.8869,28.9014,28.8652,28.8652,100100.0
2014-03-27 14:05:00,39.88,39.91,39.87,39.91,82100.0,28.8652,28.8869,28.8579,28.8869,82100.0
2014-03-27 14:10:00,39.91,39.94,39.9,39.93,52400.0,28.8869,28.9086,28.8797,28.9014,52400.0
2014-03-27 14:15:00,39.93,39.94,39.89,39.9,63100.0,28.9014,28.9086,28.8724,28.8797,63100.0
2014-03-27 14:20:00,39.91,39.93,39.9,39.9,102500.0,28.8869,28.9014,28.8797,28.8797,102500.0
2014-03-27 14:25:00,39.91,39.96,39.91,39.96,63900.0,28.8869,28.9231,28.8869,28.9231,63900.0
2014-03-27 14:30:00,39.95,39.96,39.92,39.93,77400.0,28.9158,28.9231,28.8941,28.9014,77400.0
2014-03-27 14:35:00,39.93,39.95,39.91,39.94,156100.0,28.9014,28.9158,28.8869,28.9086,156100.0
2014-03-27 14:40:00,39.93,39.96,39.93,39.96,211400.0,28.9014,28.9231,28.9014,28.9231,211400.0
2014-03-27 14:45:00,39.96,39.97,39.94,39.96,38500.0,28.9231,28.9303,28.9086,28.9231,38500.0
2014-03-27 14:50:00,39.97,39.97,39.91,39.92,196200.0,28.9303,28.9303,28.8869,28.8941,196200.0
2014-03-27 14:55:00,39.93,39.96,39.92,39.94,181700.0,28.9014,28.9231,28.8941,28.9086,181700.0
2014-03-27 15:00:00,39.93,39.94,39.89,39.91,134600.0,28.9014,28.9086,28.8724,28.8869,134600.0
2014-03-27 15:05:00,39.91,39.91,39.88,39.9,114500.0,28.8869,28.8869,28.8652,28.8797,114500.0
2014-03-27 15:10:00,39.9,39.92,39.89,39.89,322900.0,28.8797,28.8941,28.8724,28.8724,322900.0
2014-03-27 15:15:00,39.9,39.93,39.88,39.88,262800.0,28.8797,28.9014,28.8652,28.8652,262800.0
2014-03-27 15:20:00,39.89,39.93,39.89,39.93,117000.0,28.8724,28.9014,28.8724,28.9014,117000.0
2014-03-27 15:25:00,39.93,39.96,39.92,39.92,202800.0,28.9014,28.9231,28.8941,28.8941,202800.0
2014-03-27 15:30:00,39.92,39.95,39.92,39.94,144100.0,28.8941,28.9158,28.8941,28.9086,144100.0
2014-03-27 15:35:00,39.94,39.98,39.94,39.98,93500.0,28.9086,28.9376,28.9086,28.9376,93500.0
2014-03-27 15:40:00,39.98,39.98,39.96,39.96,273000.0,28.9376,28.9376,28.9231,28.9231,273000.0
2014-03-27 15:45:00,39.96,39.97,39.94,39.96,165200.0,28.9231,28.9303,28.9086,28.9231,165200.0
2014-03-27 15:50:00,39.97,40.0,39.96,40.0,208500.0,28.9303,28.952,28.9231,28.952,208500.0
2014-03-27 15:55:00,39.99,39.99,39.95,39.97,748100.0,28.9448,28.9448,28.9158,28.9303,748100.0
2014-03-28 09:30:00,40.3,40.4,40.28,40.37,739400.0,29.1692,29.2416,29.1547,29.2198,739400.0
2014-03-28 09:35:00,40.38,40.49,40.38,40.49,256800.0,29.2271,29.3067,29.2271,29.3067,256800.0
2014-03-28 09:40:00,40.49,40.57,40.48,40.56,950000.0,29.3067,29.3646,29.2995,29.3574,950000.0
2014-03-28 09:45:00,40.56,40.58,40.51,40.52,377900.0,29.3574,29.3718,29.3212,29.3284,377900.0
2014-03-28 09:50:00,40.52,40.55,40.5,40.51,255900.0,29.3284,29.3501,29.3139,29.3212,255900.0
2014-03-28 09:55:00,40.51,40.55,40.49,40.53,483600.0,29.3212,29.3501,29.3067,29.3356,483600.0
2014-03-28 10:00:00,40.53,40.58,40.53,40.53,447200.0,29.3356,29.3718,29.3356,29.3356,447200.0
2014-03-28 10:05:00,40.54,40.57,40.52,40.53,415000.0,29.3429,29.3646,29.3284,29.3356,415000.0
2014-03-28 10:10:00,40.53,40.54,40.5,40.51,205100.0,29.3356,29.3429,29.3139,29.3212,205100.0
2014-03-28 10:15:00,40.51,40.53,40.5,40.52,206200.0,29.3212,29.3356,29.3139,29.3284,206200.0
2014-03-28 10:20:00,40.51,40.53,40.47,40.49,460400.0,29.3212,29.3356,29.2922,29.3067,460400.0
2014-03-28 10:25:00,40.49,40.49,40.43,40.45,248700.0,29.3067,29.3067,29.2633,29.2777,248700.0
2014-03-28 10:30:00,40.46,40.49,40.44,40.45,209300.0,29.285,29.3067,29.2705,29.2777,209300.0
2014-03-28 10:35:00,40.46,40.49,40.45,40.46,318400.0,29.285,29.3067,29.2777,29.285,318400.0
2014-03-28 10:40:00,40.47,40.48,40.45,40.48,150200.0,29.2922,29.2995,29.2777,29.2995,150200.0
2014-03-28 10:45:00,40.48,40.49,40.47,40.48,135400.0,29.2995,29.3067,29.2922,29.2995,135400.0
2014-03-28 10:50:00,40.49,40.51,40.47,40.5,140400.0,29.3067,29.3212,29.2922,29.3139,140400.0
2014-03-28 10:55:00,40.5,40.51,40.47,40.49,91300.0,29.3139,29.3212,29.2922,29.3067,91300.0
2014-03-28 11:00:00,40.49,40.5,40.45,40.46,101200.0,29.3067,29.3139,29.2777,29.285,101200.0
2014-03-28 11:05:00,40.47,40.5,40.46,40.48,243800.0,29.2922,29.3139,29.285,29.2995,243800.0
2014-03-28 11:10:00,40.48,40.52,40.48,40.52,105900.0,29.2995,29.3284,29.2995,29.3284,105900.0
2014-03-28 11:15:00,40.51,40.52,40.49,40.52,63600.0,29.3212,29.3284,29.3067,29.3284,63600.0
2014-03-28 11:20:00,40.52,40.53,40.49,40.51,244700.0,29.3284,29.3356,29.3067,29.3212,244700.0
2014-03-28 11:25:00,40.5,40.52,40.49,40.51,741400.0,29.3139,29.3284,29.3067,29.3212,741400.0
2014-03-28 11:30:00,40.51,40.52,40.5,40.5,177000.0,29.3212,29.3284,29.3139,29.3139,177000.0
2014-03-28 11:35:00,40.5,40.52,40.49,40.51,44500.0,29.3139,29.3284,29.3067,29.3212,44500.0
2014-03-28 11:40:00,40.5,40.51,40.49,40.5,34900.0,29.3139,29.3212,29.3067,29.3139,34900.0
2014-03-28 11:45:00,40.5,40.51,40.45,40.49,73700.0,29.3139,29.3212,29.2777,29.3067,73700.0
2014-03-28 11:50:00,40.49,40.51,40.49,40.51,76800.0,29.3067,29.3212,29.3067,29.3212,76800.0
2014-03-28 11:55:00,40.51,40.54,40.49,40.53,133000.0,29.3212,29.3429,29.3067,29.3356,133000.0
2014-03-28 12:00:00,40.52,40.54,40.5,40.51,81800.0,29.3284,29.3429,29.3139,29.3212,81800.0
2014-03-28 12:05:00,40.5,40.55,40.5,40.53,68600.0,29.3139,29.3501,29.3139,29.3356,68600.0
2014-03-28 12:10:00,40.53,40.55,40.53,40.54,255200.0,29.3356,29.3501,29.3356,29.3429,255200.0
2014-03-28 12:15:00,40.54,40.54,40.52,40.54,113300.0,29.3429,29.3429,29.3284,29.3429,113300.0
2014-03-28 12:20:00,40.53,40.55,40.52,40.53,73400.0,29.3356,29.3501,29.3284,29.3356,73400.0
2014-03-28 12:25:00,40.52,40.54,40.51,40.51,126100.0,29.3284,29.3429,29.3212,29.3212,126100.0
2014-03-28 12:30:00,40.52,40.55,40.51,40.55,82700.0,29.3284,29.3501,29.3212,29.3501,82700.0
2014-03-28 12:35:00,40.55,40.55,40.5,40.52,156300.0,29.3501,29.3501,29.3139,29.3284,156300.0
2014-03-28 12:40:00,40.53,40.54,40.51,40.53,53600.0,29.3356,29.3429,29.3212,29.3356,53600.0
2014-03-28 12:45:00,40.53,40.54,40.51,40.53,43700.0,29.3356,29.3429,29.3212,29.3356,43700.0
2014-03-28 12:50:00,40.53,40.53,40.5,40.51,74400.0,29.3356,29.3356,29.3139,29.3212,74400.0
2014-03-28 12:55:00,40.51,40.52,40.5,40.51,66600.0,29.3212,29.3284,29.3139,29.3212,66600.0
2014-03-28 13:00:00,40.52,40.52,40.49,40.51,240000.0,29.3284,29.3284,29.3067,29.3212,240000.0
2014-03-28 13:05:00,40.51,40.51,40.49,40.5,65500.0,29.3212,29.3212,29.3067,29.3139,65500.0
2014-03-28 13:10:00,40.5,40.5,40.44,40.46,101400.0,29.3139,29.3139,29.2705,29.285,101400.0
2014-03-28 13:15:00,40.46,40.46,40.43,40.44,55300.0,29.285,29.285,29.2633,29.2705,55300.0
2014-03-28 13:20:00,40.44,40.47,40.43,40.47,91100.0,29.2705,29.2922,29.2633,29.2922,91100.0
2014-03-28 13:25:00,40.46,40.47,40.45,40.46,67100.0,29.285,29.2922,29.2777,29.285,67100.0
2014-03-28 13:30:00,40.46,40.47,40.44,40.46,39200.0,29.285,29.2922,29.2705,29.285,39200.0
2014-03-28 13:35:00,40.46,40.48,40.45,40.45,43900.0,29.285,29.2995,29.2777,29.2777,43900.0
2014-03-28 13:40:00,40.45,40.47,40.45,40.46,76200.0,29.2777,29.2922,29.2777,29.285,76200.0
2014-03-28 13:45:00,40.46,40.49,40.45,40.47,78600.0,29.285,29.3067,29.2777,29.2922,78600.0
2014-03-28 13:50:00,40.47,40.49,40.46,40.47,156900.0,29.2922,29.3067,29.285,29.2922,156900.0
2014-03-28 13:55:00,40.47,40.47,40.45,40.46,111700.0,29.2922,29.2922,29.2777,29.285,111700.0
2014-03-28 14:00:00,40.46,40.48,40.45,40.46,150500.0,29.285,29.2995,29.2777,29.285,150500.0
2014-03-28 14:05:00,40.46,40.47,40.41,40.41,313300.0,29.285,29.2922,29.2488,29.2488,313300.0
2014-03-28 14:10:00,40.41,40.43,40.4,40.43,87400.0,29.2488,29.2633,29.2416,29.2633,87400.0
2014-03-28 14:15:00,40.42,40.43,40.36,40.37,340800.0,29.256,29.2633,29.2126,29.2198,340800.0
2014-03-28 14:20:00,40.37,40.41,40.35,40.4,90000.0,29.2198,29.2488,29.2054,29.2416,90000.0
2014-03-28 14:25:00,40.39,40.41,40.38,40.4,114200.0,29.2343,29.2488,29.2271,29.2416,114200.0
2014-03-28 14:30:00,40.4,40.4,40.36,40.38,31700.0,29.2416,29.2416,29.2126,29.2271,31700.0
2014-03-28 14:35:00,40.37,40.39,40.36,40.37,83800.0,29.2198,29.2343,29.2126,29.2198,83800.0
2014-03-28 14:40:00,40.37,40.39,40.34,40.36,135200.0,29.2198,29.2343,29.1981,29.2126,135200.0
2014-03-28 14:45:00,40.36,40.36,40.31,40.34,124600.0,29.2126,29.2126,29.1764,29.1981,124600.0
2014-03-28 14:50:00,40.34,40.39,40.34,40.39,153600.0,29.1981,29.2343,29.1981,29.2343,153600.0
2014-03-28 14:55:00,40.39,40.39,40.34,40.34,132100.0,29.2343,29.2343,29.1981,29.1981,132100.0
2014-03-28 15:00:00,40.35,40.37,40.34,40.35,108700.0,29.2054,29.2198,29.1981,29.2054,108700.0
2014-03-28 15:05:00,40.36,40.36,40.31,40.34,141700.0,29.2126,29.2126,29.1764,29.1981,141700.0
2014-03-28 15:10:00,40.33,40.34,40.3,40.3,103100.0,29.1909,29.1981,29.1692,29.1692,103100.0
2014-03-28 15:15:00,40.3,40.34,40.29,40.34,145300.0,29.1692,29.1981,29.1619,29.1981,145300.0
2014-03-28 15:20:00,40.34,40.35,40.32,40.34,74400.0,29.1981,29.2054,29.1837,29.1981,74400.0
2014-03-28 15:25:00,40.34,40.34,40.32,40.33,72600.0,29.1981,29.1981,29.1837,29.1909,72600.0
2014-03-28 15:30:00,40.33,40.34,40.32,40.34,123100.0,29.1909,29.1981,29.1837,29.1981,123100.0
2014-03-28 15:35:00,40.34,40.34,40.3,40.3,75300.0,29.1981,29.1981,29.1692,29.1692,75300.0
2014-03-28 15:40:00,40.3,40.33,40.3,40.32,100500.0,29.1692,29.1909,29.1692,29.1837,100500.0
2014-03-28 15:45:00,40.32,40.34,40.3,40.33,166600.0,29.1837,29.1981,29.1692,29.1909,166600.0
2014-03-28 15:50:00,40.33,40.33,40.29,40.3,208500.0,29.1909,29.1909,29.1619,29.1692,208500.0
2014-03-28 15:55:00,40.3,40.31,40.27,40.29,572600.0,29.1692,29.1764,29.1475,29.1619,572600.0
2014-03-31 09:30:00,40.58,40.62,40.51,40.61,1116900.0,29.3718,29.4008,29.3212,29.3936,1116900.0
2014-03-31 09:35:00,40.61,40.62,40.56,40.6,429500.0,29.3936,29.4008,29.3574,29.3863,429500.0
2014-03-31 09:40:00,40.6,40.6,40.54,40.56,517400.0,29.3863,29.3863,29.3429,29.3574,517400.0
2014-03-31 09:45:00,40.57,40.57,40.53,40.55,243500.0,29.3646,29.3646,29.3356,29.3501,243500.0
2014-03-31 09:50:00,40.55,40.65,40.54,40.59,419400.0,29.3501,29.4225,29.3429,29.3791,419400.0
2014-03-31 09:55:00,40.6,40.69,40.6,40.69,1485500.0,29.3863,29.4515,29.3863,29.4515,1485500.0
2014-03-31 10:00:00,40.68,40.71,40.66,40.71,791500.0,29.4442,29.4659,29.4297,29.4659,791500.0
2014-03-31 10:05:00,40.7,40.71,40.65,40.67,225800.0,29.4587,29.4659,29.4225,29.437,225800.0
2014-03-31 10:10:00,40.67,40.71,40.67,40.68,113600.0,29.437,29.4659,29.437,29.4442,113600.0
2014-03-31 10:15:00,40.68,40.72,40.67,40.7,176100.0,29.4442,29.4732,29.437,29.4587,176100.0
2014-03-31 10:20:00,40.7,40.75,40.7,40.75,137000.0,29.4587,29.4949,29.4587,29.4949,137000.0
2014-03-31 10:25:00,40.74,40.76,40.73,40.74,220700.0,29.4876,29.5021,29.4804,29.4876,220700.0
2014-03-31 10:30:00,40.74,40.77,40.74,40.77,111600.0,29.4876,29.5094,29.4876,29.5094,111600.0
2014-03-31 10:35:00,40.77,40.77,40.71,40.72,2086400.0,29.5094,29.5094,29.4659,29.4732,2086400.0
2014-03-31 10:40:00,40.71,40.76,40.71,40.75,91900.0,29.4659,29.5021,29.4659,29.4949,91900.0
2014-03-31 10:45:00,40.75,40.78,40.73,40.77,63400.0,29.4949,29.5166,29.4804,29.5094,63400.0
2014-03-31 10:50:00,40.77,40.8,40.76,40.76,81300.0,29.5094,29.5311,29.5021,29.5021,81300.0
2014-03-31 10:55:00,40.77,40.77,40.71,40.77,158200.0,29.5094,29.5094,29.4659,29.5094,158200.0
2014-03-31 11:00:00,40.76,40.77,40.72,40.73,96300.0,29.5021,29.5094,29.4732,29.4804,96300.0
2014-03-31 11:05:00,40.74,40.74,40.7,40.72,90000.0,29.4876,29.4876,29.4587,29.4732,90000.0
2014-03-31 11:10:00,40.71,40.71,40.69,40.71,124000.0,29.4659,29.4659,29.4515,29.4659,124000.0
2014-03-31 11:15:00,40.71,40.71,40.68,40.7,77700.0,29.4659,29.4659,29.4442,29.4587,77700.0
2014-03-31 11:20:00,40.69,40.7,40.66,40.66,217500.0,29.4515,29.4587,29.4297,29.4297,217500.0
2014-03-31 11:25:00,40.66,40.72,40.66,40.72,125800.0,29.4297,29.4732,29.4297,29.4732,125800.0
2014-03-31 11:30:00,40.71,40.72,40.68,40.69,79400.0,29.4659,29.4732,29.4442,29.4515,79400.0
2014-03-31 11:35:00,40.69,40.7,40.67,40.68,91300.0,29.4515,29.4587,29.437,29.4442,91300.0
2014-03-31 11:40:00,40.67,40.71,40.67,40.71,56400.0,29.437,29.4659,29.437,29.4659,56400.0
2014-03-31 11:45:00,40.7,40.71,40.68,40.7,69100.0,29.4587,29.4659,29.4442,29.4587,69100.0
2014-03-31 11:50:00,40.7,40.72,40.69,40.69,212700.0,29.4587,29.4732,29.4515,29.4515,212700.0
2014-03-31 11:55:00,40.7,40.71,40.7,40.7,80500.0,29.4587,29.4659,29.4587,29.4587,80500.0
2014-03-31 12:00:00,40.71,40.72,40.7,40.72,98200.0,29.4659,29.4732,29.4587,29.4732,98200.0
2014-03-31 12:05:00,40.71,40.73,40.7,40.72,43700.0,29.4659,29.4804,29.4587,29.4732,43700.0
2014-03-31 12:10:00,40.72,40.72,40.7,40.7,28900.0,29.4732,29.4732,29.4587,29.4587,28900.0
2014-03-31 12:15:00,40.7,40.73,40.69,40.71,177200.0,29.4587,29.4804,29.4515,29.4659,177200.0
2014-03-31 12:20:00,40.72,40.73,40.71,40.71,65900.0,29.4732,29.4804,29.4659,29.4659,65900.0
2014-03-31 12:25:00,40.72,40.72,40.7,40.72,42300.0,29.4732,29.4732,29.4587,29.4732,42300.0
2014-03-31 12:30:00,40.72,40.73,40.7,40.72,88300.0,29.4732,29.4804,29.4587,29.4732,88300.0
2014-03-31 12:35:00,40.72,40.74,40.7,40.7,138200.0,29.4732,29.4876,29.4587,29.4587,138200.0
2014-03-31 12:40:00,40.71,40.71,40.69,40.7,52400.0,29.4659,29.4659,29.4515,29.4587,52400.0
2014-03-31 12:45:00,40.7,40.71,40.68,40.7,78300.0,29.4587,29.4659,29.4442,29.4587,78300.0
2014-03-31 12:50:00,40.7,40.7,40.68,40.69,68300.0,29.4587,29.4587,29.4442,29.4515,68300.0
2014-03-31 12:55:00,40.69,40.7,40.68,40.69,91900.0,29.4515,29.4587,29.4442,29.4515,91900.0
2014-03-31 13:00:00,40.7,40.7,40.68,40.69,54500.0,29.4587,29.4587,29.4442,29.4515,54500.0
2014-03-31 13:05:00,40.69,40.7,40.68,40.69,146300.0,29.4515,29.4587,29.4442,29.4515,146300.0
2014-03-31 13:10:00,40.7,40.71,40.68,40.69,56600.0,29.4587,29.4659,29.4442,29.4515,56600.0
2014-03-31 13:15:00,40.68,40.69,40.68,40.69,37300.0,29.4442,29.4515,29.4442,29.4515,37300.0
2014-03-31 13:20:00,40.69,40.69,40.64,40.66,200100.0,29.4515,29.4515,29.4153,29.4297,200100.0
2014-03-31 13:25:00,40.65,40.68,40.65,40.66,109400.0,29.4225,29.4442,29.4225,29.4297,109400.0
2014-03-31 13:30:00,40.66,40.68,40.65,40.68,55700.0,29.4297,29.4442,29.4225,29.4442,55700.0
2014-03-31 13:35:00,40.68,40.68,40.64,40.65,65700.0,29.4442,29.4442,29.4153,29.4225,65700.0
2014-03-31 13:40:00,40.65,40.65,40.63,40.63,88600.0,29.4225,29.4225,29.408,29.408,88600.0
2014-03-31 13:45:00,40.63,40.65,40.62,40.62,87900.0,29.408,29.4225,29.4008,29.4008,87900.0
2014-03-31 13:50:00,40.62,40.63,40.6,40.62,48500.0,29.4008,29.408,29.3863,29.4008,48500.0
2014-03-31 13:55:00,40.61,40.62,40.55,40.56,179300.0,29.3936,29.4008,29.3501,29.3574,179300.0
2014-03-31 14:00:00,40.55,40.58,40.54,40.56,125500.0,29.3501,29.3718,29.3429,29.3574,125500.0
2014-03-31 14:05:00,40.56,40.59,40.55,40.58,124100.0,29.3574,29.3791,29.3501,29.3718,124100.0
2014-03-31 14:10:00,40.58,40.58,40.54,40.54,104000.0,29.3718,29.3718,29.3429,29.3429,104000.0
2014-03-31 14:15:00,40.55,40.56,40.54,40.54,67500.0,29.3501,29.3574,29.3429,29.3429,67500.0
2014-03-31 14:20:00,40.55,40.55,40.53,40.54,65800.0,29.3501,29.3501,29.3356,29.3429,65800.0
2014-03-31 14:25:00,40.55,40.55,40.51,40.52,83000.0,29.3501,29.3501,29.3212,29.3284,83000.0
2014-03-31 14:30:00,40.53,40.57,40.52,40.57,986500.0,29.3356,29.3646,29.3284,29.3646,986500.0
2014-03-31 14:35:00,40.56,40.63,40.56,40.62,725300.0,29.3574,29.408,29.3574,29.4008,725300.0
2014-03-31 14:40:00,40.62,40.63,40.61,40.62,161100.0,29.4008,29.408,29.3936,29.4008,161100.0
2014-03-31 14:45:00,40.62,40.65,40.61,40.61,84700.0,29.4008,29.4225,29.3936,29.3936,84700.0
2014-03-31 14:50:00,40.61,40.64,40.6,40.64,111100.0,29.3936,29.4153,29.3863,29.4153,111100.0
2014-03-31 14:55:00,40.64,40.64,40.61,40.63,77900.0,29.4153,29.4153,29.3936,29.408,77900.0
2014-03-31 15:00:00,40.63,40.63,40.59,40.59,84600.0,29.408,29.408,29.3791,29.3791,84600.0
2014-03-31 15:05:00,40.6,40.61,40.59,40.6,74100.0,29.3863,29.3936,29.3791,29.3863,74100.0
2014-03-31 15:10:00,40.61,40.62,40.6,40.61,109200.0,29.3936,29.4008,29.3863,29.3936,109200.0
2014-03-31 15:15:00,40.6,40.61,40.58,40.59,384200.0,29.3863,29.3936,29.3718,29.3791,384200.0
2014-03-31 15:20:00,40.58,40.59,40.58,40.59,181100.0,29.3718,29.3791,29.3718,29.3791,181100.0
2014-03-31 15:25:00,40.59,40.61,40.58,40.6,200500.0,29.3791,29.3936,29.3718,29.3863,200500.0
2014-03-31 15:30:00,40.6,40.6,40.58,40.59,270200.0,29.3863,29.3863,29.3718,29.3791,270200.0
2014-03-31 15:35:00,40.6,40.61,40.59,40.61,155300.0,29.3863,29.3936,29.3791,29.3936,155300.0
2014-03-31 15:40:00,40.6,40.61,40.58,40.6,222400.0,29.3863,29.3936,29.3718,29.3863,222400.0
2014-03-31 15:45:00,40.59,40.6,40.55,40.55,202800.0,29.3791,29.3863,29.3501,29.3501,202800.0
2014-03-31 15:50:00,40.55,40.57,40.55,40.57,226200.0,29.3501,29.3646,29.3501,29.3646,226200.0
2014-03-31 15:55:00,40.57,40.58,40.52,40.57,1775900.0,29.3646,29.3718,29.3284,29.3646,1775900.0
2014-04-01 09:30:00,40.97,40.99,40.91,40.95,446800.0,29.6541,29.6686,29.6107,29.6396,446800.0
2014-04-01 09:35:00,40.95,40.95,40.86,40.87,206700.0,29.6396,29.6396,29.5745,29.5817,206700.0
2014-04-01 09:40:00,40.87,40.93,40.87,40.91,530100.0,29.5817,29.6252,29.5817,29.6107,530100.0
2014-04-01 09:45:00,40.92,40.98,40.91,40.98,136700.0,29.6179,29.6614,29.6107,29.6614,136700.0
2014-04-01 09:50:00,40.98,40.99,40.97,40.97,239000.0,29.6614,29.6686,29.6541,29.6541,239000.0
2014-04-01 09:55:00,40.97,40.97,40.93,40.93,205800.0,29.6541,29.6541,29.6252,29.6252,205800.0
2014-04-01 10:00:00,40.93,40.97,40.93,40.97,248000.0,29.6252,29.6541,29.6252,29.6541,248000.0
2014-04-01 10:05:00,40.97,40.98,40.95,40.96,152100.0,29.6541,29.6614,29.6396,29.6469,152100.0
2014-04-01 10:10:00,40.96,40.98,40.92,40.92,130800.0,29.6469,29.6614,29.6179,29.6179,130800.0
2014-04-01 10:15:00,40.92,40.94,40.91,40.93,86700.0,29.6179,29.6324,29.6107,29.6252,86700.0
2014-04-01 10:20:00,40.93,40.94,40.9,40.92,100700.0,29.6252,29.6324,29.6035,29.6179,100700.0
2014-04-01 10:25:00,40.92,40.93,40.89,40.9,87000.0,29.6179,29.6252,29.5962,29.6035,87000.0
2014-04-01 10:30:00,40.9,40.92,40.86,40.86,134100.0,29.6035,29.6179,29.5745,29.5745,134100.0
2014-04-01 10:35:00,40.86,40.88,40.85,40.86,98600.0,29.5745,29.589,29.5673,29.5745,98600.0
2014-04-01 10:40:00,40.85,40.86,40.84,40.85,134500.0,29.5673,29.5745,29.56,29.5673,134500.0
2014-04-01 10:45:00,40.86,40.86,40.79,40.79,261700.0,29.5745,29.5745,29.5238,29.5238,261700.0
2014-04-01 10:50:00,40.79,40.79,40.76,40.77,170300.0,29.5238,29.5238,29.5021,29.5094,170300.0
2014-04-01 10:55:00,40.77,40.79,40.76,40.77,105600.0,29.5094,29.5238,29.5021,29.5094,105600.0
2014-04-01 11:00:00,40.76,40.79,40.76,40.79,119500.0,29.5021,29.5238,29.5021,29.5238,119500.0
2014-04-01 11:05:00,40.79,40.8,40.78,40.79,115500.0,29.5238,29.5311,29.5166,29.5238,115500.0
2014-04-01 11:10:00,40.79,40.81,40.77,40.79,258600.0,29.5238,29.5383,29.5094,29.5238,258600.0
2014-04-01 11:15:00,40.78,40.79,40.76,40.77,193300.0,29.5166,29.5238,29.5021,29.5094,193300.0
2014-04-01 11:20:00,40.77,40.79,40.77,40.79,50000.0,29.5094,29.5238,29.5094,29.5238,50000.0
2014-04-01 11:25:00,40.79,40.8,40.76,40.78,117000.0,29.5238,29.5311,29.5021,29.5166,117000.0
2014-04-01 11:30:00,40.79,40.81,40.78,40.81,127100.0,29.5238,29.5383,29.5166,29.5383,127100.0
2014-04-01 11:35:00,40.82,40.86,40.81,40.84,148000.0,29.5456,29.5745,29.5383,29.56,148000.0
2014-04-01 11:40:00,40.83,40.86,40.83,40.86,250500.0,29.5528,29.5745,29.5528,29.5745,250500.0
2014-04-01 11:45:00,40.86,40.86,40.84,40.85,166700.0,29.5745,29.5745,29.56,29.5673,166700.0
2014-04-01 11:50:00,40.85,40.87,40.84,40.87,86100.0,29.5673,29.5817,29.56,29.5817,86100.0
2014-04-01 11:55:00,40.87,40.89,40.83,40.84,162300.0,29.5817,29.5962,29.5528,29.56,162300.0
2014-04-01 12:00:00,40.84,40.84,40.8,40.81,143600.0,29.56,29.56,29.5311,29.5383,143600.0
2014-04-01 12:05:00,40.81,40.82,40.78,40.81,277000.0,29.5383,29.5456,29.5166,29.5383,277000.0
2014-04-01 12:10:00,40.81,40.83,40.79,40.81,362500.0,29.5383,29.5528,29.5238,29.5383,362500.0
2014-04-01 12:15:00,40.81,40.83,40.8,40.83,156400.0,29.5383,29.5528,29.5311,29.5528,156400.0
2014-04-01 12:20:00,40.83,40.84,40.81,40.83,39700.0,29.5528,29.56,29.5383,29.5528,39700.0
2014-04-01 12:25:00,40.84,40.85,40.83,40.84,77800.0,29.56,29.5673,29.5528,29.56,77800.0
2014-04-01 12:30:00,40.85,40.86,40.82,40.83,37000.0,29.5673,29.5745,29.5456,29.5528,37000.0
2014-04-01 12:35:00,40.84,40.84,40.81,40.82,41200.0,29.56,29.56,29.5383,29.5456,41200.0
2014-04-01 12:40:00,40.83,40.83,40.81,40.82,83500.0,29.5528,29.5528,29.5383,29.5456,83500.0
2014-04-01 12:45:00,40.82,40.83,40.8,40.81,56200.0,29.5456,29.5528,29.5311,29.5383,56200.0
2014-04-01 12:50:00,40.81,40.82,40.8,40.8,88600.0,29.5383,29.5456,29.5311,29.5311,88600.0
2014-04-01 12:55:00,40.8,40.81,40.79,40.8,152600.0,29.5311,29.5383,29.5238,29.5311,152600.0
2014-04-01 13:00:00,40.79,40.79,40.76,40.79,68700.0,29.5238,29.5238,29.5021,29.5238,68700.0
2014-04-01 13:05:00,40.79,40.81,40.76,40.77,138200.0,29.5238,29.5383,29.5021,29.5094,138200.0
2014-04-01 13:10:00,40.78,40.8,40.77,40.79,63900.0,29.5166,29.5311,29.5094,29.5238,63900.0
2014-04-01 13:15:00,40.78,40.8,40.78,40.8,50100.0,29.5166,29.5311,29.5166,29.5311,50100.0
2014-04-01 13:20:00,40.8,40.8,40.78,40.8,56800.0,29.5311,29.5311,29.5166,29.5311,56800.0
2014-04-01 13:25:00,40.8,40.82,40.8,40.82,64300.0,29.5311,29.5456,29.5311,29.5456,64300.0
2014-04-01 13:30:00,40.81,40.82,40.8,40.82,60100.0,29.5383,29.5456,29.5311,29.5456,60100.0
2014-04-01 13:35:00,40.81,40.83,40.81,40.83,244100.0,29.5383,29.5528,29.5383,29.5528,244100.0
2014-04-01 13:40:00,40.83,40.86,40.83,40.86,66700.0,29.5528,29.5745,29.5528,29.5745,66700.0
2014-04-01 13:45:00,40.85,40.86,40.84,40.86,61400.0,29.5673,29.5745,29.56,29.5745,61400.0
2014-04-01 13:50:00,40.85,40.86,40.84,40.86,30300.0,29.5673,29.5745,29.56,29.5745,30300.0
2014-04-01 13:55:00,40.86,40.88,40.85,40.88,110000.0,29.5745,29.589,29.5673,29.589,110000.0
2014-04-01 14:00:00,40.87,40.9,40.87,40.9,83100.0,29.5817,29.6035,29.5817,29.6035,83100.0
2014-04-01 14:05:00,40.89,40.92,40.89,40.92,83000.0,29.5962,29.6179,29.5962,29.6179,83000.0
2014-04-01 14:10:00,40.92,40.93,40.89,40.89,78900.0,29.6179,29.6252,29.5962,29.5962,78900.0
2014-04-01 14:15:00,40.89,40.9,40.87,40.89,71300.0,29.5962,29.6035,29.5817,29.5962,71300.0
2014-04-01 14:20:00,40.89,40.92,40.88,40.92,64300.0,29.5962,29.6179,29.589,29.6179,64300.0
2014-04-01 14:25:00,40.91,40.93,40.89,40.89,74100.0,29.6107,29.6252,29.5962,29.5962,74100.0
2014-04-01 14:30:00,40.9,40.91,40.87,40.87,57100.0,29.6035,29.6107,29.5817,29.5817,57100.0
2014-04-01 14:35:00,40.87,40.89,40.86,40.87,112900.0,29.5817,29.5962,29.5745,29.5817,112900.0
2014-04-01 14:40:00,40.88,40.91,40.88,40.9,306400.0,29.589,29.6107,29.589,29.6035,306400.0
2014-04-01 14:45:00,40.9,40.91,40.88,40.9,77200.0,29.6035,29.6107,29.589,29.6035,77200.0
2014-04-01 14:50:00,40.89,40.9,40.88,40.9,35700.0,29.5962,29.6035,29.589,29.6035,35700.0
2014-04-01 14:55:00,40.9,40.91,40.88,40.9,50200.0,29.6035,29.6107,29.589,29.6035,50200.0
2014-04-01 15:00:00,40.89,40.9,40.87,40.89,79700.0,29.5962,29.6035,29.5817,29.5962,79700.0
2014-04-01 15:05:00,40.89,40.89,40.86,40.88,99200.0,29.5962,29.5962,29.5745,29.589,99200.0
2014-04-01 15:10:00,40.87,40.88,40.86,40.87,34300.0,29.5817,29.589,29.5745,29.5817,34300.0
2014-04-01 15:15:00,40.88,40.9,40.87,40.89,78200.0,29.589,29.6035,29.5817,29.5962,78200.0
2014-04-01 15:20:00,40.88,40.91,40.88,40.89,37900.0,29.589,29.6107,29.589,29.5962,37900.0
2014-04-01 15:25:00,40.89,40.91,40.89,40.9,145900.0,29.5962,29.6107,29.5962,29.6035,145900.0
2014-04-01 15:30:00,40.89,40.9,40.87,40.89,254000.0,29.5962,29.6035,29.5817,29.5962,254000.0
2014-04-01 15:35:00,40.89,40.91,40.88,40.9,390700.0,29.5962,29.6107,29.589,29.6035,390700.0
2014-04-01 15:40:00,40.9,40.92,40.89,40.91,188600.0,29.6035,29.6179,29.5962,29.6107,188600.0
2014-04-01 15:45:00,40.91,40.96,40.91,40.96,283100.0,29.6107,29.6469,29.6107,29.6469,283100.0
2014-04-01 15:50:00,40.96,40.96,40.94,40.95,422500.0,29.6469,29.6469,29.6324,29.6396,422500.0
2014-04-01 15:55:00,40.94,40.98,40.92,40.96,720000.0,29.6324,29.6614,29.6179,29.6469,720000.0
2014-04-02 09:30:00,40.85,40.87,40.79,40.81,373400.0,29.5673,29.5817,29.5238,29.5383,373400.0
2014-04-02 09:35:00,40.81,40.87,40.81,40.87,159100.0,29.5383,29.5817,29.5383,29.5817,159100.0
2014-04-02 09:40:00,40.87,40.93,40.86,40.92,138300.0,29.5817,29.6252,29.5745,29.6179,138300.0
2014-04-02 09:45:00,40.92,40.93,40.89,40.91,322900.0,29.6179,29.6252,29.5962,29.6107,322900.0
2014-04-02 09:50:00,40.91,40.94,40.89,40.91,316300.0,29.6107,29.6324,29.5962,29.6107,316300.0
2014-04-02 09:55:00,40.92,40.94,40.88,40.9,128200.0,29.6179,29.6324,29.589,29.6035,128200.0
2014-04-02 10:00:00,40.9,40.97,40.9,40.91,355000.0,29.6035,29.6541,29.6035,29.6107,355000.0
2014-04-02 10:05:00,40.91,40.95,40.9,40.93,93100.0,29.6107,29.6396,29.6035,29.6252,93100.0
2014-04-02 10:10:00,40.94,40.95,40.91,40.92,105500.0,29.6324,29.6396,29.6107,29.6179,105500.0
2014-04-02 10:15:00,40.92,40.94,40.9,40.93,102400.0,29.6179,29.6324,29.6035,29.6252,102400.0
2014-04-02 10:20:00,40.92,40.94,40.91,40.92,117100.0,29.6179,29.6324,29.6107,29.6179,117100.0
2014-04-02 10:25:00,40.92,40.96,40.92,40.95,113800.0,29.6179,29.6469,29.6179,29.6396,113800.0
2014-04-02 10:30:00,40.95,40.97,40.93,40.97,138400.0,29.6396,29.6541,29.6252,29.6541,138400.0
2014-04-02 10:35:00,40.97,40.98,40.94,40.94,42200.0,29.6541,29.6614,29.6324,29.6324,42200.0
2014-04-02 10:40:00,40.95,40.98,40.94,40.95,95700.0,29.6396,29.6614,29.6324,29.6396,95700.0
2014-04-02 10:45:00,40.94,40.96,40.92,40.95,141300.0,29.6324,29.6469,29.6179,29.6396,141300.0
2014-04-02 10:50:00,40.96,40.97,40.95,40.96,69400.0,29.6469,29.6541,29.6396,29.6469,69400.0
2014-04-02 10:55:00,40.97,41.02,40.96,41.01,97900.0,29.6541,29.6903,29.6469,29.6831,97900.0
2014-04-02 11:00:00,41.01,41.04,40.99,41.02,134800.0,29.6831,29.7048,29.6686,29.6903,134800.0
2014-04-02 11:05:00,41.02,41.04,41.01,41.02,76900.0,29.6903,29.7048,29.6831,29.6903,76900.0
2014-04-02 11:10:00,41.02,41.04,40.98,41.0,180500.0,29.6903,29.7048,29.6614,29.6758,180500.0
2014-04-02 11:15:00,40.99,41.0,40.95,40.99,148600.0,29.6686,29.6758,29.6396,29.6686,148600.0
2014-04-02 11:20:00,40.99,41.01,40.98,41.01,57100.0,29.6686,29.6831,29.6614,29.6831,57100.0
2014-04-02 11:25:00,41.0,41.03,41.0,41.01,58500.0,29.6758,29.6975,29.6758,29.6831,58500.0
2014-04-02 11:30:00,41.01,41.02,40.99,41.01,58000.0,29.6831,29.6903,29.6686,29.6831,58000.0
2014-04-02 11:35:00,41.0,41.04,40.99,41.02,77700.0,29.6758,29.7048,29.6686,29.6903,77700.0
2014-04-02 11:40:00,41.02,41.02,40.99,41.0,93400.0,29.6903,29.6903,29.6686,29.6758,93400.0
2014-04-02 11:45:00,41.0,41.01,40.98,41.0,161100.0,29.6758,29.6831,29.6614,29.6758,161100.0
2014-04-02 11:50:00,41.0,41.03,40.99,41.02,83100.0,29.6758,29.6975,29.6686,29.6903,83100.0
2014-04-02 11:55:00,41.01,41.03,41.0,41.03,62600.0,29.6831,29.6975,29.6758,29.6975,62600.0
2014-04-02 12:00:00,41.04,41.05,41.01,41.03,69700.0,29.7048,29.712,29.6831,29.6975,69700.0
2014-04-02 12:05:00,41.04,41.05,41.02,41.03,96300.0,29.7048,29.712,29.6903,29.6975,96300.0
2014-04-02 12:10:00,41.03,41.05,41.02,41.05,96500.0,29.6975,29.712,29.6903,29.712,96500.0
2014-04-02 12:15:00,41.05,41.08,41.05,41.06,94100.0,29.712,29.7337,29.712,29.7193,94100.0
2014-04-02 12:20:00,41.07,41.1,41.04,41.1,656100.0,29.7265,29.7482,29.7048,29.7482,656100.0
2014-04-02 12:25:00,41.09,41.12,41.08,41.09,154900.0,29.741,29.7627,29.7337,29.741,154900.0
2014-04-02 12:30:00,41.08,41.09,41.06,41.08,132800.0,29.7337,29.741,29.7193,29.7337,132800.0
2014-04-02 12:35:00,41.08,41.09,41.06,41.06,226900.0,29.7337,29.741,29.7193,29.7193,226900.0
2014-04-02 12:40:00,41.07,41.09,41.07,41.08,95200.0,29.7265,29.741,29.7265,29.7337,95200.0
2014-04-02 12:45:00,41.08,41.1,41.07,41.07,72500.0,29.7337,29.7482,29.7265,29.7265,72500.0
2014-04-02 12:50:00,41.08,41.08,41.07,41.08,120100.0,29.7337,29.7337,29.7265,29.7337,120100.0
2014-04-02 12:55:00,41.09,41.09,41.05,41.08,128300.0,29.741,29.741,29.712,29.7337,128300.0
2014-04-02 13:00:00,41.08,41.09,41.06,41.06,102600.0,29.7337,29.741,29.7193,29.7193,102600.0
2014-04-02 13:05:00,41.07,41.07,41.05,41.06,59300.0,29.7265,29.7265,29.712,29.7193,59300.0
2014-04-02 13:10:00,41.06,41.08,41.04,41.07,94700.0,29.7193,29.7337,29.7048,29.7265,94700.0
2014-04-02 13:15:00,41.06,41.07,41.05,41.05,50400.0,29.7193,29.7265,29.712,29.712,50400.0
2014-04-02 13:20:00,41.06,41.06,41.01,41.02,121200.0,29.7193,29.7193,29.6831,29.6903,121200.0
2014-04-02 13:25:00,41.02,41.03,41.01,41.01,70700.0,29.6903,29.6975,29.6831,29.6831,70700.0
2014-04-02 13:30:00,41.0,41.03,41.0,41.02,85800.0,29.6758,29.6975,29.6758,29.6903,85800.0
2014-04-02 13:35:00,41.02,41.03,40.99,41.01,66400.0,29.6903,29.6975,29.6686,29.6831,66400.0
2014-04-02 13:40:00,41.01,41.02,40.98,40.99,122800.0,29.6831,29.6903,29.6614,29.6686,122800.0
2014-04-02 13:45:00,40.99,41.01,40.98,41.01,80000.0,29.6686,29.6831,29.6614,29.6831,80000.0
2014-04-02 13:50:00,41.01,41.03,41.01,41.02,81500.0,29.6831,29.6975,29.6831,29.6903,81500.0
2014-04-02 13:55:00,41.02,41.03,41.0,41.02,107000.0,29.6903,29.6975,29.6758,29.6903,107000.0
2014-04-02 14:00:00,41.01,41.04,41.01,41.02,96600.0,29.6831,29.7048,29.6831,29.6903,96600.0
2014-04-02 14:05:00,41.03,41.05,41.02,41.04,144800.0,29.6975,29.712,29.6903,29.7048,144800.0
2014-04-02 14:10:00,41.03,41.05,41.03,41.04,129900.0,29.6975,29.712,29.6975,29.7048,129900.0
2014-04-02 14:15:00,41.04,41.05,41.03,41.04,158500.0,29.7048,29.712,29.6975,29.7048,158500.0
2014-04-02 14:20:00,41.04,41.05,41.03,41.04,88100.0,29.7048,29.712,29.6975,29.7048,88100.0
2014-04-02 14:25:00,41.04,41.04,41.02,41.02,45100.0,29.7048,29.7048,29.6903,29.6903,45100.0
2014-04-02 14:30:00,41.02,41.03,41.01,41.02,146800.0,29.6903,29.6975,29.6831,29.6903,146800.0
2014-04-02 14:35:00,41.02,41.04,41.02,41.03,76200.0,29.6903,29.7048,29.6903,29.6975,76200.0
2014-04-02 14:40:00,41.03,41.03,41.02,41.03,40900.0,29.6975,29.6975,29.6903,29.6975,40900.0
2014-04-02 14:45:00,41.03,41.03,41.02,41.03,108600.0,29.6975,29.6975,29.6903,29.6975,108600.0
2014-04-02 14:50:00,41.03,41.05,41.02,41.05,131400.0,29.6975,29.712,29.6903,29.712,131400.0
2014-04-02 14:55:00,41.04,41.09,41.04,41.08,164700.0,29.7048,29.741,29.7048,29.7337,164700.0
2014-04-02 15:00:00,41.09,41.09,41.07,41.08,179200.0,29.741,29.741,29.7265,29.7337,179200.0
2014-04-02 15:05:00,41.09,41.1,41.07,41.08,136100.0,29.741,29.7482,29.7265,29.7337,136100.0
2014-04-02 15:10:00,41.09,41.11,41.08,41.11,137800.0,29.741,29.7555,29.7337,29.7555,137800.0
2014-04-02 15:15:00,41.11,41.12,41.1,41.12,107800.0,29.7555,29.7627,29.7482,29.7627,107800.0
2014-04-02 15:20:00,41.11,41.12,41.09,41.1,189200.0,29.7555,29.7627,29.741,29.7482,189200.0
2014-04-02 15:25:00,41.1,41.14,41.09,41.14,170700.0,29.7482,29.7772,29.741,29.7772,170700.0
2014-04-02 15:30:00,41.14,41.14,41.1,41.1,284200.0,29.7772,29.7772,29.7482,29.7482,284200.0
2014-04-02 15:35:00,41.11,41.13,41.1,41.12,146800.0,29.7555,29.7699,29.7482,29.7627,146800.0
2014-04-02 15:40:00,41.11,41.14,41.11,41.14,170300.0,29.7555,29.7772,29.7555,29.7772,170300.0
2014-04-02 15:45:00,41.14,41.14,41.11,41.11,291900.0,29.7772,29.7772,29.7555,29.7555,291900.0
2014-04-02 15:50:00,41.12,41.15,41.12,41.15,506100.0,29.7627,29.7844,29.7627,29.7844,506100.0
2014-04-02 15:55:00,41.15,41.15,41.12,41.13,559300.0,29.7844,29.7844,29.7627,29.7699,559300.0
2014-04-03 09:30:00,40.91,40.93,40.81,40.86,2546500.0,29.6107,29.6252,29.5383,29.5745,2546500.0
2014-04-03 09:35:00,40.86,40.88,40.8,40.8,926000.0,29.5745,29.589,29.5311,29.5311,926000.0
2014-04-03 09:40:00,40.8,40.8,40.73,40.74,310900.0,29.5311,29.5311,29.4804,29.4876,310900.0
2014-04-03 09:45:00,40.73,40.75,40.68,40.68,405100.0,29.4804,29.4949,29.4442,29.4442,405100.0
2014-04-03 09:50:00,40.68,40.7,40.63,40.7,691100.0,29.4442,29.4587,29.408,29.4587,691100.0
2014-04-03 09:55:00,40.7,40.71,40.66,40.68,395800.0,29.4587,29.4659,29.4297,29.4442,395800.0
2014-04-03 10:00:00,40.68,40.69,40.65,40.67,330300.0,29.4442,29.4515,29.4225,29.437,330300.0
2014-04-03 10:05:00,40.66,40.66,40.61,40.64,472900.0,29.4297,29.4297,29.3936,29.4153,472900.0
2014-04-03 10:10:00,40.63,40.68,40.63,40.67,235800.0,29.408,29.4442,29.408,29.437,235800.0
2014-04-03 10:15:00,40.67,40.68,40.66,40.68,120500.0,29.437,29.4442,29.4297,29.4442,120500.0
2014-04-03 10:20:00,40.68,40.7,40.65,40.66,183200.0,29.4442,29.4587,29.4225,29.4297,183200.0
2014-04-03 10:25:00,40.66,40.66,40.64,40.64,148500.0,29.4297,29.4297,29.4153,29.4153,148500.0
2014-04-03 10:30:00,40.64,40.65,40.58,40.58,327100.0,29.4153,29.4225,29.3718,29.3718,327100.0
2014-04-03 10:35:00,40.58,40.59,40.56,40.57,115100.0,29.3718,29.3791,29.3574,29.3646,115100.0
2014-04-03 10:40:00,40.56,40.59,40.56,40.56,264700.0,29.3574,29.3791,29.3574,29.3574,264700.0
2014-04-03 10:45:00,40.57,40.62,40.57,40.6,206500.0,29.3646,29.4008,29.3646,29.3863,206500.0
2014-04-03 10:50:00,40.6,40.61,40.58,40.59,496900.0,29.3863,29.3936,29.3718,29.3791,496900.0
2014-04-03 10:55:00,40.59,40.64,40.58,40.64,180700.0,29.3791,29.4153,29.3718,29.4153,180700.0
2014-04-03 11:00:00,40.65,40.66,40.61,40.63,256900.0,29.4225,29.4297,29.3936,29.408,256900.0
2014-04-03 11:05:00,40.63,40.66,40.61,40.63,89600.0,29.408,29.4297,29.3936,29.408,89600.0
2014-04-03 11:10:00,40.64,40.68,40.64,40.64,70600.0,29.4153,29.4442,29.4153,29.4153,70600.0
2014-04-03 11:15:00,40.65,40.66,40.61,40.64,119600.0,29.4225,29.4297,29.3936,29.4153,119600.0
2014-04-03 11:20:00,40.63,40.64,40.61,40.61,86700.0,29.408,29.4153,29.3936,29.3936,86700.0
2014-04-03 11:25:00,40.62,40.66,40.62,40.64,72600.0,29.4008,29.4297,29.4008,29.4153,72600.0
2014-04-03 11:30:00,40.65,40.66,40.61,40.63,89100.0,29.4225,29.4297,29.3936,29.408,89100.0
2014-04-03 11:35:00,40.64,40.65,40.61,40.64,129400.0,29.4153,29.4225,29.3936,29.4153,129400.0
2014-04-03 11:40:00,40.64,40.64,40.61,40.62,98500.0,29.4153,29.4153,29.3936,29.4008,98500.0
2014-04-03 11:45:00,40.62,40.63,40.61,40.62,58700.0,29.4008,29.408,29.3936,29.4008,58700.0
2014-04-03 11:50:00,40.63,40.65,40.61,40.63,66500.0,29.408,29.4225,29.3936,29.408,66500.0
2014-04-03 11:55:00,40.64,40.65,40.62,40.64,60100.0,29.4153,29.4225,29.4008,29.4153,60100.0
2014-04-03 12:00:00,40.63,40.66,40.63,40.66,243600.0,29.408,29.4297,29.408,29.4297,243600.0
2014-04-03 12:05:00,40.66,40.66,40.64,40.65,58600.0,29.4297,29.4297,29.4153,29.4225,58600.0
2014-04-03 12:10:00,40.65,40.66,40.64,40.66,29800.0,29.4225,29.4297,29.4153,29.4297,29800.0
2014-04-03 12:15:00,40.66,40.66,40.62,40.62,66300.0,29.4297,29.4297,29.4008,29.4008,66300.0
2014-04-03 12:20:00,40.62,40.67,40.62,40.66,75500.0,29.4008,29.437,29.4008,29.4297,75500.0
2014-04-03 12:25:00,40.66,40.66,40.61,40.62,78200.0,29.4297,29.4297,29.3936,29.4008,78200.0
2014-04-03 12:30:00,40.62,40.62,40.58,40.58,51400.0,29.4008,29.4008,29.3718,29.3718,51400.0
2014-04-03 12:35:00,40.58,40.59,40.56,40.56,91700.0,29.3718,29.3791,29.3574,29.3574,91700.0
2014-04-03 12:40:00,40.56,40.58,40.55,40.55,82600.0,29.3574,29.3718,29.3501,29.3501,82600.0
2014-04-03 12:45:00,40.56,40.58,40.55,40.57,57200.0,29.3574,29.3718,29.3501,29.3646,57200.0
2014-04-03 12:50:00,40.56,40.59,40.55,40.58,69600.0,29.3574,29.3791,29.3501,29.3718,69600.0
2014-04-03 12:55:00,40.58,40.6,40.57,40.57,57800.0,29.3718,29.3863,29.3646,29.3646,57800.0
2014-04-03 13:00:00,40.57,40.59,40.57,40.58,91400.0,29.3646,29.3791,29.3646,29.3718,91400.0
2014-04-03 13:05:00,40.58,40.61,40.57,40.61,835500.0,29.3718,29.3936,29.3646,29.3936,835500.0
2014-04-03 13:10:00,40.61,40.65,40.6,40.64,396500.0,29.3936,29.4225,29.3863,29.4153,396500.0
2014-04-03 13:15:00,40.64,40.65,40.63,40.64,257900.0,29.4153,29.4225,29.408,29.4153,257900.0
2014-04-03 13:20:00,40.64,40.66,40.63,40.65,38300.0,29.4153,29.4297,29.408,29.4225,38300.0
2014-04-03 13:25:00,40.65,40.66,40.64,40.64,61400.0,29.4225,29.4297,29.4153,29.4153,61400.0
2014-04-03 13:30:00,40.64,40.65,40.62,40.65,63600.0,29.4153,29.4225,29.4008,29.4225,63600.0
2014-04-03 13:35:00,40.65,40.65,40.61,40.63,40000.0,29.4225,29.4225,29.3936,29.408,40000.0
2014-04-03 13:40:00,40.63,40.65,40.61,40.61,82700.0,29.408,29.4225,29.3936,29.3936,82700.0
2014-04-03 13:45:00,40.61,40.62,40.59,40.6,64900.0,29.3936,29.4008,29.3791,29.3863,64900.0
2014-04-03 13:50:00,40.6,40.64,40.59,40.61,747900.0,29.3863,29.4153,29.3791,29.3936,747900.0
2014-04-03 13:55:00,40.61,40.62,40.58,40.59,64200.0,29.3936,29.4008,29.3718,29.3791,64200.0
2014-04-03 14:00:00,40.58,40.59,40.55,40.57,101900.0,29.3718,29.3791,29.3501,29.3646,101900.0
2014-04-03 14:05:00,40.57,40.59,40.55,40.55,160100.0,29.3646,29.3791,29.3501,29.3501,160100.0
2014-04-03 14:10:00,40.56,40.57,40.55,40.55,80000.0,29.3574,29.3646,29.3501,29.3501,80000.0
2014-04-03 14:15:00,40.55,40.56,40.55,40.55,70900.0,29.3501,29.3574,29.3501,29.3501,70900.0
2014-04-03 14:20:00,40.56,40.57,40.55,40.56,38500.0,29.3574,29.3646,29.3501,29.3574,38500.0
2014-04-03 14:25:00,40.56,40.56,40.52,40.53,90000.0,29.3574,29.3574,29.3284,29.3356,90000.0
2014-04-03 14:30:00,40.52,40.53,40.5,40.52,86000.0,29.3284,29.3356,29.3139,29.3284,86000.0
2014-04-03 14:35:00,40.52,40.52,40.49,40.5,181600.0,29.3284,29.3284,29.3067,29.3139,181600.0
2014-04-03 14:40:00,40.5,40.56,40.49,40.55,180600.0,29.3139,29.3574,29.3067,29.3501,180600.0
2014-04-03 14:45:00,40.54,40.57,40.54,40.55,134100.0,29.3429,29.3646,29.3429,29.3501,134100.0
2014-04-03 14:50:00,40.54,40.55,40.53,40.54,174300.0,29.3429,29.3501,29.3356,29.3429,174300.0
2014-04-03 14:55:00,40.53,40.63,40.53,40.61,711700.0,29.3356,29.408,29.3356,29.3936,711700.0
2014-04-03 15:00:00,40.61,40.63,40.61,40.61,52300.0,29.3936,29.408,29.3936,29.3936,52300.0
2014-04-03 15:05:00,40.6,40.6,40.58,40.59,41100.0,29.3863,29.3863,29.3718,29.3791,41100.0
2014-04-03 15:10:00,40.6,40.62,40.58,40.6,205400.0,29.3863,29.4008,29.3718,29.3863,205400.0
2014-04-03 15:15:00,40.6,40.65,40.6,40.62,515800.0,29.3863,29.4225,29.3863,29.4008,515800.0
2014-04-03 15:20:00,40.63,40.63,40.61,40.62,162400.0,29.408,29.408,29.3936,29.4008,162400.0
2014-04-03 15:25:00,40.63,40.72,40.63,40.71,523900.0,29.408,29.4732,29.408,29.4659,523900.0
2014-04-03 15:30:00,40.71,40.73,40.71,40.73,148900.0,29.4659,29.4804,29.4659,29.4804,148900.0
2014-04-03 15:35:00,40.73,40.75,40.71,40.75,147300.0,29.4804,29.4949,29.4659,29.4949,147300.0
2014-04-03 15:40:00,40.75,40.81,40.75,40.81,1595800.0,29.4949,29.5383,29.4949,29.5383,1595800.0
2014-04-03 15:45:00,40.81,40.86,40.81,40.84,507500.0,29.5383,29.5745,29.5383,29.56,507500.0
2014-04-03 15:50:00,40.84,40.9,40.84,40.9,829500.0,29.56,29.6035,29.56,29.6035,829500.0
2014-04-03 15:55:00,40.9,40.92,40.86,40.87,1307400.0,29.6035,29.6179,29.5745,29.5817,1307400.0
2014-04-04 09:30:00,41.36,41.43,41.32,41.39,2067600.0,29.9364,29.9871,29.9075,29.9581,2067600.0
2014-04-04 09:35:00,41.4,41.4,41.32,41.32,2266800.0,29.9654,29.9654,29.9075,29.9075,2266800.0
2014-04-04 09:40:00,41.32,41.38,41.26,41.38,2387000.0,29.9075,29.9509,29.864,29.9509,2387000.0
2014-04-04 09:45:00,41.38,41.4,41.32,41.38,937300.0,29.9509,29.9654,29.9075,29.9509,937300.0
2014-04-04 09:50:00,41.38,41.45,41.38,41.4,1469000.0,29.9509,30.0015,29.9509,29.9654,1469000.0
2014-04-04 09:55:00,41.4,41.53,41.39,41.51,573100.0,29.9654,30.0594,29.9581,30.045,573100.0
2014-04-04 10:00:00,41.51,41.56,41.47,41.55,982400.0,30.045,30.0812,30.016,30.0739,982400.0
2014-04-04 10:05:00,41.54,41.61,41.51,41.6,1168200.0,30.0667,30.1174,30.045,30.1101,1168200.0
2014-04-04 10:10:00,41.61,41.63,41.58,41.59,738700.0,30.1174,30.1318,30.0956,30.1029,738700.0
2014-04-04 10:15:00,41.58,41.6,41.57,41.58,827100.0,30.0956,30.1101,30.0884,30.0956,827100.0
2014-04-04 10:20:00,41.59,41.6,41.51,41.54,327300.0,30.1029,30.1101,30.045,30.0667,327300.0
2014-04-04 10:25:00,41.53,41.56,41.51,41.55,200000.0,30.0594,30.0812,30.045,30.0739,200000.0
2014-04-04 10:30:00,41.56,41.62,41.54,41.54,287000.0,30.0812,30.1246,30.0667,30.0667,287000.0
2014-04-04 10:35:00,41.55,41.57,41.54,41.56,108200.0,30.0739,30.0884,30.0667,30.0812,108200.0
2014-04-04 10:40:00,41.56,41.58,41.53,41.56,633200.0,30.0812,30.0956,30.0594,30.0812,633200.0
2014-04-04 10:45:00,41.55,41.57,41.48,41.49,139200.0,30.0739,30.0884,30.0233,30.0305,139200.0
2014-04-04 10:50:00,41.49,41.52,41.48,41.49,178400.0,30.0305,30.0522,30.0233,30.0305,178400.0
2014-04-04 10:55:00,41.49,41.5,41.42,41.46,255500.0,30.0305,30.0377,29.9798,30.0088,255500.0
2014-04-04 11:00:00,41.46,41.49,41.44,41.47,2398000.0,30.0088,30.0305,29.9943,30.016,2398000.0
2014-04-04 11:05:00,41.47,41.47,41.34,41.35,152800.0,30.016,30.016,29.9219,29.9292,152800.0
2014-04-04 11:10:00,41.35,41.4,41.34,41.38,1832200.0,29.9292,29.9654,29.9219,29.9509,1832200.0
2014-04-04 11:15:00,41.38,41.39,41.32,41.32,1016200.0,29.9509,29.9581,29.9075,29.9075,1016200.0
2014-04-04 11:20:00,41.32,41.37,41.32,41.33,143800.0,29.9075,29.9436,29.9075,29.9147,143800.0
2014-04-04 11:25:00,41.33,41.37,41.32,41.34,531500.0,29.9147,29.9436,29.9075,29.9219,531500.0
2014-04-04 11:30:00,41.35,41.4,41.35,41.38,99100.0,29.9292,29.9654,29.9292,29.9509,99100.0
2014-04-04 11:35:00,41.37,41.42,41.35,41.38,2437200.0,29.9436,29.9798,29.9292,29.9509,2437200.0
2014-04-04 11:40:00,41.37,41.37,41.28,41.29,279800.0,29.9436,29.9436,29.8785,29.8857,279800.0
2014-04-04 11:45:00,41.29,41.29,41.21,41.25,382300.0,29.8857,29.8857,29.8278,29.8568,382300.0
2014-04-04 11:50:00,41.24,41.27,41.23,41.25,66800.0,29.8495,29.8713,29.8423,29.8568,66800.0
2014-04-04 11:55:00,41.25,41.31,41.24,41.3,117600.0,29.8568,29.9002,29.8495,29.893,117600.0
2014-04-04 12:00:00,41.29,41.29,41.2,41.2,134500.0,29.8857,29.8857,29.8206,29.8206,134500.0
2014-04-04 12:05:00,41.19,41.23,41.18,41.2,135200.0,29.8134,29.8423,29.8061,29.8206,135200.0
2014-04-04 12:10:00,41.21,41.25,41.18,41.23,123600.0,29.8278,29.8568,29.8061,29.8423,123600.0
2014-04-04 12:15:00,41.22,41.3,41.22,41.27,95600.0,29.8351,29.893,29.8351,29.8713,95600.0
2014-04-04 12:20:00,41.27,41.32,41.27,41.3,89200.0,29.8713,29.9075,29.8713,29.893,89200.0
2014-04-04 12:25:00,41.29,41.3,41.25,41.26,70000.0,29.8857,29.893,29.8568,29.864,70000.0
2014-04-04 12:30:00,41.25,41.29,41.25,41.26,119100.0,29.8568,29.8857,29.8568,29.864,119100.0
2014-04-04 12:35:00,41.26,41.28,41.25,41.28,71600.0,29.864,29.8785,29.8568,29.8785,71600.0
2014-04-04 12:40:00,41.27,41.29,41.26,41.27,103500.0,29.8713,29.8857,29.864,29.8713,103500.0
2014-04-04 12:45:00,41.26,41.28,41.19,41.22,117000.0,29.864,29.8785,29.8134,29.8351,117000.0
2014-04-04 12:50:00,41.22,41.23,41.2,41.21,53200.0,29.8351,29.8423,29.8206,29.8278,53200.0
2014-04-04 12:55:00,41.2,41.21,41.16,41.19,92100.0,29.8206,29.8278,29.7916,29.8134,92100.0
2014-04-04 13:00:00,41.18,41.22,41.15,41.19,79500.0,29.8061,29.8351,29.7844,29.8134,79500.0
2014-04-04 13:05:00,41.2,41.22,41.16,41.2,61300.0,29.8206,29.8351,29.7916,29.8206,61300.0
2014-04-04 13:10:00,41.21,41.24,41.2,41.22,119300.0,29.8278,29.8495,29.8206,29.8351,119300.0
2014-04-04 13:15:00,41.21,41.27,41.2,41.25,67100.0,29.8278,29.8713,29.8206,29.8568,67100.0
2014-04-04 13:20:00,41.25,41.26,41.19,41.21,53100.0,29.8568,29.864,29.8134,29.8278,53100.0
2014-04-04 13:25:00,41.21,41.22,41.18,41.19,52400.0,29.8278,29.8351,29.8061,29.8134,52400.0
2014-04-04 13:30:00,41.19,41.19,41.14,41.14,73400.0,29.8134,29.8134,29.7772,29.7772,73400.0
2014-04-04 13:35:00,41.15,41.2,41.14,41.16,60200.0,29.7844,29.8206,29.7772,29.7916,60200.0
2014-04-04 13:40:00,41.16,41.18,41.12,41.14,287300.0,29.7916,29.8061,29.7627,29.7772,287300.0
2014-04-04 13:45:00,41.13,41.17,41.12,41.16,102500.0,29.7699,29.7989,29.7627,29.7916,102500.0
2014-04-04 13:50:00,41.15,41.19,41.13,41.16,86700.0,29.7844,29.8134,29.7699,29.7916,86700.0
2014-04-04 13:55:00,41.17,41.17,41.12,41.14,95100.0,29.7989,29.7989,29.7627,29.7772,95100.0
2014-04-04 14:00:00,41.13,41.18,41.1,41.11,155300.0,29.7699,29.8061,29.7482,29.7555,155300.0
2014-04-04 14:05:00,41.12,41.13,41.07,41.08,99600.0,29.7627,29.7699,29.7265,29.7337,99600.0
2014-04-04 14:10:00,41.07,41.08,41.05,41.07,194300.0,29.7265,29.7337,29.712,29.7265,194300.0
2014-04-04 14:15:00,41.07,41.12,41.05,41.09,227500.0,29.7265,29.7627,29.712,29.741,227500.0
2014-04-04 14:20:00,41.1,41.1,41.03,41.03,177400.0,29.7482,29.7482,29.6975,29.6975,177400.0
2014-04-04 14:25:00,41.04,41.04,40.96,40.97,197000.0,29.7048,29.7048,29.6469,29.6541,197000.0
2014-04-04 14:30:00,40.97,40.99,40.9,40.91,151000.0,29.6541,29.6686,29.6035,29.6107,151000.0
2014-04-04 14:35:00,40.91,40.92,40.85,40.86,188800.0,29.6107,29.6179,29.5673,29.5745,188800.0
2014-04-04 14:40:00,40.86,40.89,40.81,40.81,238200.0,29.5745,29.5962,29.5383,29.5383,238200.0
2014-04-04 14:45:00,40.81,40.83,40.75,40.8,387000.0,29.5383,29.5528,29.4949,29.5311,387000.0
2014-04-04 14:50:00,40.79,40.85,40.78,40.85,161100.0,29.5238,29.5673,29.5166,29.5673,161100.0
2014-04-04 14:55:00,40.84,40.87,40.83,40.87,160100.0,29.56,29.5817,29.5528,29.5817,160100.0
2014-04-04 15:00:00,40.87,40.87,40.81,40.82,78000.0,29.5817,29.5817,29.5383,29.5456,78000.0
2014-04-04 15:05:00,40.81,40.81,40.78,40.8,62000.0,29.5383,29.5383,29.5166,29.5311,62000.0
2014-04-04 15:10:00,40.8,40.87,40.8,40.87,211400.0,29.5311,29.5817,29.5311,29.5817,211400.0
2014-04-04 15:15:00,40.88,40.92,40.84,40.92,241200.0,29.589,29.6179,29.56,29.6179,241200.0
2014-04-04 15:20:00,40.92,40.93,40.89,40.92,169400.0,29.6179,29.6252,29.5962,29.6179,169400.0
2014-04-04 15:25:00,40.92,40.94,40.89,40.91,64100.0,29.6179,29.6324,29.5962,29.6107,64100.0
2014-04-04 15:30:00,40.91,40.92,40.85,40.87,57500.0,29.6107,29.6179,29.5673,29.5817,57500.0
2014-04-04 15:35:00,40.87,40.89,40.85,40.87,81800.0,29.5817,29.5962,29.5673,29.5817,81800.0
2014-04-04 15:40:00,40.87,40.9,40.83,40.84,167300.0,29.5817,29.6035,29.5528,29.56,167300.0
2014-04-04 15:45:00,40.83,40.85,40.81,40.84,120400.0,29.5528,29.5673,29.5383,29.56,120400.0
2014-04-04 15:50:00,40.84,40.84,40.79,40.82,260200.0,29.56,29.56,29.5238,29.5456,260200.0
2014-04-04 15:55:00,40.82,40.85,40.79,40.82,463200.0,29.5456,29.5673,29.5238,29.5456,463200.0
2014-04-07 09:30:00,40.95,40.95,40.84,40.91,322400.0,29.6396,29.6396,29.56,29.6107,322400.0
2014-04-07 09:35:00,40.92,40.93,40.85,40.86,263600.0,29.6179,29.6252,29.5673,29.5745,263600.0
2014-04-07 09:40:00,40.86,40.91,40.84,40.84,195500.0,29.5745,29.6107,29.56,29.56,195500.0
2014-04-07 09:45:00,40.84,40.9,40.81,40.87,420700.0,29.56,29.6035,29.5383,29.5817,420700.0
2014-04-07 09:50:00,40.87,40.93,40.86,40.93,160500.0,29.5817,29.6252,29.5745,29.6252,160500.0
2014-04-07 09:55:00,40.93,41.01,40.93,41.01,143200.0,29.6252,29.6831,29.6252,29.6831,143200.0
2014-04-07 10:00:00,41.01,41.04,41.0,41.01,213400.0,29.6831,29.7048,29.6758,29.6831,213400.0
2014-04-07 10:05:00,41.02,41.04,40.99,41.03,113300.0,29.6903,29.7048,29.6686,29.6975,113300.0
2014-04-07 10:10:00,41.03,41.09,41.02,41.08,117800.0,29.6975,29.741,29.6903,29.7337,117800.0
2014-04-07 10:15:00,41.08,41.09,41.03,41.06,80600.0,29.7337,29.741,29.6975,29.7193,80600.0
2014-04-07 10:20:00,41.05,41.06,41.03,41.04,91400.0,29.712,29.7193,29.6975,29.7048,91400.0
2014-04-07 10:25:00,41.03,41.05,41.01,41.02,93800.0,29.6975,29.712,29.6831,29.6903,93800.0
2014-04-07 10:30:00,41.01,41.07,41.0,41.06,91600.0,29.6831,29.7265,29.6758,29.7193,91600.0
2014-04-07 10:35:00,41.06,41.09,41.01,41.03,130000.0,29.7193,29.741,29.6831,29.6975,130000.0
2014-04-07 10:40:00,41.02,41.04,40.99,41.04,104700.0,29.6903,29.7048,29.6686,29.7048,104700.0
2014-04-07 10:45:00,41.04,41.04,40.98,41.0,153900.0,29.7048,29.7048,29.6614,29.6758,153900.0
2014-04-07 10:50:00,41.0,41.05,40.99,41.05,75100.0,29.6758,29.712,29.6686,29.712,75100.0
2014-04-07 10:55:00,41.05,41.06,41.02,41.05,171900.0,29.712,29.7193,29.6903,29.712,171900.0
2014-04-07 11:00:00,41.05,41.12,41.02,41.11,99100.0,29.712,29.7627,29.6903,29.7555,99100.0
2014-04-07 11:05:00,41.12,41.13,41.06,41.07,123100.0,29.7627,29.7699,29.7193,29.7265,123100.0
2014-04-07 11:10:00,41.07,41.07,41.03,41.05,152800.0,29.7265,29.7265,29.6975,29.712,152800.0
2014-04-07 11:15:00,41.06,41.08,41.04,41.08,114100.0,29.7193,29.7337,29.7048,29.7337,114100.0
2014-04-07 11:20:00,41.07,41.08,41.03,41.04,117700.0,29.7265,29.7337,29.6975,29.7048,117700.0
2014-04-07 11:25:00,41.05,41.07,41.03,41.07,47500.0,29.712,29.7265,29.6975,29.7265,47500.0
2014-04-07 11:30:00,41.07,41.11,41.06,41.09,312400.0,29.7265,29.7555,29.7193,29.741,312400.0
2014-04-07 11:35:00,41.09,41.09,41.05,41.07,69100.0,29.741,29.741,29.712,29.7265,69100.0
2014-04-07 11:40:00,41.06,41.06,41.03,41.04,119100.0,29.7193,29.7193,29.6975,29.7048,119100.0
2014-04-07 11:45:00,41.04,41.07,41.02,41.05,45000.0,29.7048,29.7265,29.6903,29.712,45000.0
2014-04-07 11:50:00,41.04,41.04,40.98,41.0,69700.0,29.7048,29.7048,29.6614,29.6758,69700.0
2014-04-07 11:55:00,40.99,40.99,40.94,40.95,76400.0,29.6686,29.6686,29.6324,29.6396,76400.0
2014-04-07 12:00:00,40.95,40.96,40.91,40.95,175800.0,29.6396,29.6469,29.6107,29.6396,175800.0
2014-04-07 12:05:00,40.96,40.96,40.91,40.91,66200.0,29.6469,29.6469,29.6107,29.6107,66200.0
2014-04-07 12:10:00,40.9,40.93,40.89,40.91,88900.0,29.6035,29.6252,29.5962,29.6107,88900.0
2014-04-07 12:15:00,40.91,40.91,40.84,40.84,66600.0,29.6107,29.6107,29.56,29.56,66600.0
2014-04-07 12:20:00,40.84,40.89,40.84,40.88,61800.0,29.56,29.5962,29.56,29.589,61800.0
2014-04-07 12:25:00,40.88,40.91,40.88,40.9,32700.0,29.589,29.6107,29.589,29.6035,32700.0
2014-04-07 12:30:00,40.9,40.96,40.9,40.96,47800.0,29.6035,29.6469,29.6035,29.6469,47800.0
2014-04-07 12:35:00,40.95,40.96,40.93,40.93,96300.0,29.6396,29.6469,29.6252,29.6252,96300.0
2014-04-07 12:40:00,40.94,40.96,40.93,40.95,65400.0,29.6324,29.6469,29.6252,29.6396,65400.0
2014-04-07 12:45:00,40.95,40.96,40.89,40.89,103300.0,29.6396,29.6469,29.5962,29.5962,103300.0
2014-04-07 12:50:00,40.9,40.93,40.9,40.93,74600.0,29.6035,29.6252,29.6035,29.6252,74600.0
2014-04-07 12:55:00,40.92,40.94,40.91,40.91,41700.0,29.6179,29.6324,29.6107,29.6107,41700.0
2014-04-07 13:00:00,40.91,40.92,40.9,40.91,42200.0,29.6107,29.6179,29.6035,29.6107,42200.0
2014-04-07 13:05:00,40.92,40.92,40.86,40.88,89500.0,29.6179,29.6179,29.5745,29.589,89500.0
2014-04-07 13:10:00,40.89,40.9,40.85,40.9,71800.0,29.5962,29.6035,29.5673,29.6035,71800.0
2014-04-07 13:15:00,40.9,40.91,40.88,40.89,46400.0,29.6035,29.6107,29.589,29.5962,46400.0
2014-04-07 13:20:00,40.88,40.95,40.88,40.93,55900.0,29.589,29.6396,29.589,29.6252,55900.0
2014-04-07 13:25:00,40.93,40.94,40.88,40.89,44800.0,29.6252,29.6324,29.589,29.5962,44800.0
2014-04-07 13:30:00,40.89,40.91,40.86,40.87,71100.0,29.5962,29.6107,29.5745,29.5817,71100.0
2014-04-07 13:35:00,40.88,40.88,40.83,40.84,83000.0,29.589,29.589,29.5528,29.56,83000.0
2014-04-07 13:40:00,40.83,40.87,40.83,40.84,48100.0,29.5528,29.5817,29.5528,29.56,48100.0
2014-04-07 13:45:00,40.84,40.86,40.8,40.84,98300.0,29.56,29.5745,29.5311,29.56,98300.0
2014-04-07 13:50:00,40.84,40.85,40.81,40.83,124000.0,29.56,29.5673,29.5383,29.5528,124000.0
2014-04-07 13:55:00,40.83,40.83,40.8,40.81,84800.0,29.5528,29.5528,29.5311,29.5383,84800.0
2014-04-07 14:00:00,40.8,40.87,40.78,40.86,98000.0,29.5311,29.5817,29.5166,29.5745,98000.0
2014-04-07 14:05:00,40.87,40.88,40.84,40.86,178900.0,29.5817,29.589,29.56,29.5745,178900.0
2014-04-07 14:10:00,40.85,40.88,40.83,40.83,98500.0,29.5673,29.589,29.5528,29.5528,98500.0
2014-04-07 14:15:00,40.83,40.84,40.82,40.83,71600.0,29.5528,29.56,29.5456,29.5528,71600.0
2014-04-07 14:20:00,40.83,40.83,40.79,40.82,431200.0,29.5528,29.5528,29.5238,29.5456,431200.0
2014-04-07 14:25:00,40.82,40.85,40.81,40.84,296600.0,29.5456,29.5673,29.5383,29.56,296600.0
2014-04-07 14:30:00,40.84,40.86,40.83,40.85,119500.0,29.56,29.5745,29.5528,29.5673,119500.0
2014-04-07 14:35:00,40.85,40.89,40.84,40.88,344100.0,29.5673,29.5962,29.56,29.589,344100.0
2014-04-07 14:40:00,40.88,40.93,40.87,40.91,121500.0,29.589,29.6252,29.5817,29.6107,121500.0
2014-04-07 14:45:00,40.9,40.93,40.88,40.93,68500.0,29.6035,29.6252,29.589,29.6252,68500.0
2014-04-07 14:50:00,40.93,40.98,40.91,40.98,101300.0,29.6252,29.6614,29.6107,29.6614,101300.0
2014-04-07 14:55:00,40.98,41.02,40.98,40.98,169800.0,29.6614,29.6903,29.6614,29.6614,169800.0
2014-04-07 15:00:00,40.99,41.02,40.97,41.0,1528300.0,29.6686,29.6903,29.6541,29.6758,1528300.0
2014-04-07 15:05:00,41.0,41.02,40.98,41.02,113300.0,29.6758,29.6903,29.6614,29.6903,113300.0
2014-04-07 15:10:00,41.02,41.07,41.0,41.07,166300.0,29.6903,29.7265,29.6758,29.7265,166300.0
2014-04-07 15:15:00,41.06,41.07,41.04,41.05,116000.0,29.7193,29.7265,29.7048,29.712,116000.0
2014-04-07 15:20:00,41.04,41.05,41.01,41.03,152500.0,29.7048,29.712,29.6831,29.6975,152500.0
2014-04-07 15:25:00,41.03,41.07,41.03,41.07,60200.0,29.6975,29.7265,29.6975,29.7265,60200.0
2014-04-07 15:30:00,41.06,41.07,41.04,41.05,368500.0,29.7193,29.7265,29.7048,29.712,368500.0
2014-04-07 15:35:00,41.05,41.06,41.03,41.05,202900.0,29.712,29.7193,29.6975,29.712,202900.0
2014-04-07 15:40:00,41.05,41.05,41.02,41.02,169200.0,29.712,29.712,29.6903,29.6903,169200.0
2014-04-07 15:45:00,41.02,41.05,41.01,41.03,157200.0,29.6903,29.712,29.6831,29.6975,157200.0
2014-04-07 15:50:00,41.03,41.03,41.0,41.01,140300.0,29.6975,29.6975,29.6758,29.6831,140300.0
2014-04-07 15:55:00,41.02,41.05,41.02,41.02,662400.0,29.6903,29.712,29.6903,29.6903,662400.0
2014-04-08 09:30:00,41.6,41.61,41.47,41.59,1329300.0,30.1101,30.1174,30.016,30.1029,1329300.0
2014-04-08 09:35:00,41.59,41.64,41.52,41.64,544100.0,30.1029,30.1391,30.0522,30.1391,544100.0
2014-04-08 09:40:00,41.64,41.67,41.64,41.65,880900.0,30.1391,30.1608,30.1391,30.1463,880900.0
2014-04-08 09:45:00,41.66,41.66,41.62,41.63,520100.0,30.1535,30.1535,30.1246,30.1318,520100.0
2014-04-08 09:50:00,41.62,41.66,41.61,41.66,296200.0,30.1246,30.1535,30.1174,30.1535,296200.0
2014-04-08 09:55:00,41.65,41.66,41.57,41.59,223200.0,30.1463,30.1535,30.0884,30.1029,223200.0
2014-04-08 10:00:00,41.59,41.61,41.54,41.61,928700.0,30.1029,30.1174,30.0667,30.1174,928700.0
2014-04-08 10:05:00,41.6,41.65,41.6,41.64,499100.0,30.1101,30.1463,30.1101,30.1391,499100.0
2014-04-08 10:10:00,41.65,41.66,41.59,41.61,433700.0,30.1463,30.1535,30.1029,30.1174,433700.0
2014-04-08 10:15:00,41.61,41.64,41.58,41.59,2404500.0,30.1174,30.1391,30.0956,30.1029,2404500.0
2014-04-08 10:20:00,41.58,41.59,41.47,41.48,240900.0,30.0956,30.1029,30.016,30.0233,240900.0
2014-04-08 10:25:00,41.48,41.52,41.43,41.43,234200.0,30.0233,30.0522,29.9871,29.9871,234200.0
2014-04-08 10:30:00,41.43,41.59,41.43,41.57,1474300.0,29.9871,30.1029,29.9871,30.0884,1474300.0
2014-04-08 10:35:00,41.56,41.61,41.56,41.61,1238300.0,30.0812,30.1174,30.0812,30.1174,1238300.0
2014-04-08 10:40:00,41.61,41.65,41.58,41.63,429700.0,30.1174,30.1463,30.0956,30.1318,429700.0
2014-04-08 10:45:00,41.63,41.67,41.61,41.64,2562200.0,30.1318,30.1608,30.1174,30.1391,2562200.0
2014-04-08 10:50:00,41.64,41.7,41.64,41.68,240800.0,30.1391,30.1825,30.1391,30.168,240800.0
2014-04-08 10:55:00,41.68,41.73,41.67,41.7,793600.0,30.168,30.2042,30.1608,30.1825,793600.0
2014-04-08 11:00:00,41.7,41.76,41.7,41.76,385900.0,30.1825,30.2259,30.1825,30.2259,385900.0
2014-04-08 11:05:00,41.77,41.77,41.73,41.73,221300.0,30.2332,30.2332,30.2042,30.2042,221300.0
2014-04-08 11:10:00,41.73,41.74,41.66,41.7,377500.0,30.2042,30.2114,30.1535,30.1825,377500.0
2014-04-08 11:15:00,41.69,41.77,41.69,41.72,365800.0,30.1753,30.2332,30.1753,30.197,365800.0
2014-04-08 11:20:00,41.73,41.75,41.7,41.72,479800.0,30.2042,30.2187,30.1825,30.197,479800.0
2014-04-08 11:25:00,41.72,41.73,41.66,41.69,1048300.0,30.197,30.2042,30.1535,30.1753,1048300.0
2014-04-08 11:30:00,41.69,41.71,41.67,41.68,395200.0,30.1753,30.1897,30.1608,30.168,395200.0
2014-04-08 11:35:00,41.68,41.68,41.64,41.66,637800.0,30.168,30.168,30.1391,30.1535,637800.0
2014-04-08 11:40:00,41.65,41.66,41.62,41.64,445200.0,30.1463,30.1535,30.1246,30.1391,445200.0
2014-04-08 11:45:00,41.64,41.67,41.62,41.65,396200.0,30.1391,30.1608,30.1246,30.1463,396200.0
2014-04-08 11:50:00,41.64,41.65,41.62,41.64,199800.0,30.1391,30.1463,30.1246,30.1391,199800.0
2014-04-08 11:55:00,41.64,41.67,41.62,41.65,86900.0,30.1391,30.1608,30.1246,30.1463,86900.0
2014-04-08 12:00:00,41.64,41.64,41.59,41.63,346700.0,30.1391,30.1391,30.1029,30.1318,346700.0
2014-04-08 12:05:00,41.63,41.65,41.61,41.63,473600.0,30.1318,30.1463,30.1174,30.1318,473600.0
2014-04-08 12:10:00,41.63,41.64,41.61,41.64,201500.0,30.1318,30.1391,30.1174,30.1391,201500.0
2014-04-08 12:15:00,41.64,41.7,41.63,41.7,276700.0,30.1391,30.1825,30.1318,30.1825,276700.0
2014-04-08 12:20:00,41.7,41.7,41.67,41.68,123800.0,30.1825,30.1825,30.1608,30.168,123800.0
2014-04-08 12:25:00,41.68,41.69,41.64,41.67,55800.0,30.168,30.1753,30.1391,30.1608,55800.0
2014-04-08 12:30:00,41.66,41.68,41.61,41.61,65100.0,30.1535,30.168,30.1174,30.1174,65100.0
2014-04-08 12:35:00,41.61,41.65,41.6,41.62,154000.0,30.1174,30.1463,30.1101,30.1246,154000.0
2014-04-08 12:40:00,41.61,41.62,41.57,41.6,91200.0,30.1174,30.1246,30.0884,30.1101,91200.0
2014-04-08 12:45:00,41.59,41.6,41.57,41.59,102800.0,30.1029,30.1101,30.0884,30.1029,102800.0
2014-04-08 12:50:00,41.59,41.59,41.54,41.56,89600.0,30.1029,30.1029,30.0667,30.0812,89600.0
2014-04-08 12:55:00,41.56,41.56,41.53,41.54,94600.0,30.0812,30.0812,30.0594,30.0667,94600.0
2014-04-08 13:00:00,41.54,41.57,41.54,41.55,82200.0,30.0667,30.0884,30.0667,30.0739,82200.0
2014-04-08 13:05:00,41.55,41.56,41.55,41.56,80100.0,30.0739,30.0812,30.0739,30.0812,80100.0
2014-04-08 13:10:00,41.55,41.57,41.55,41.57,59200.0,30.0739,30.0884,30.0739,30.0884,59200.0
2014-04-08 13:15:00,41.56,41.59,41.55,41.56,83200.0,30.0812,30.1029,30.0739,30.0812,83200.0
2014-04-08 13:20:00,41.57,41.6,41.56,41.6,50100.0,30.0884,30.1101,30.0812,30.1101,50100.0
2014-04-08 13:25:00,41.61,41.64,41.6,41.61,233200.0,30.1174,30.1391,30.1101,30.1174,233200.0
2014-04-08 13:30:00,41.62,41.63,41.59,41.6,73200.0,30.1246,30.1318,30.1029,30.1101,73200.0
2014-04-08 13:35:00,41.6,41.61,41.56,41.59,107900.0,30.1101,30.1174,30.0812,30.1029,107900.0
2014-04-08 13:40:00,41.59,41.61,41.57,41.59,136900.0,30.1029,30.1174,30.0884,30.1029,136900.0
2014-04-08 13:45:00,41.6,41.61,41.54,41.55,107700.0,30.1101,30.1174,30.0667,30.0739,107700.0
2014-04-08 13:50:00,41.54,41.57,41.5,41.52,103100.0,30.0667,30.0884,30.0377,30.0522,103100.0
2014-04-08 13:55:00,41.52,41.53,41.49,41.51,84300.0,30.0522,30.0594,30.0305,30.045,84300.0
2014-04-08 14:00:00,41.51,41.53,41.47,41.48,72800.0,30.045,30.0594,30.016,30.0233,72800.0
2014-04-08 14:05:00,41.49,41.51,41.42,41.46,246200.0,30.0305,30.045,29.9798,30.0088,246200.0
2014-04-08 14:10:00,41.46,41.5,41.46,41.48,77500.0,30.0088,30.0377,30.0088,30.0233,77500.0
2014-04-08 14:15:00,41.47,41.47,41.37,41.4,198300.0,30.016,30.016,29.9436,29.9654,198300.0
2014-04-08 14:20:00,41.41,41.42,41.35,41.37,141400.0,29.9726,29.9798,29.9292,29.9436,141400.0
2014-04-08 14:25:00,41.37,41.4,41.35,41.38,91400.0,29.9436,29.9654,29.9292,29.9509,91400.0
2014-04-08 14:30:00,41.38,41.4,41.37,41.38,51900.0,29.9509,29.9654,29.9436,29.9509,51900.0
2014-04-08 14:35:00,41.39,41.43,41.39,41.41,109500.0,29.9581,29.9871,29.9581,29.9726,109500.0
2014-04-08 14:40:00,41.42,41.43,41.36,41.36,69600.0,29.9798,29.9871,29.9364,29.9364,69600.0
2014-04-08 14:45:00,41.36,41.42,41.36,41.41,85600.0,29.9364,29.9798,29.9364,29.9726,85600.0
2014-04-08 14:50:00,41.41,41.42,41.36,41.37,95900.0,29.9726,29.9798,29.9364,29.9436,95900.0
2014-04-08 14:55:00,41.37,41.42,41.37,41.38,117400.0,29.9436,29.9798,29.9436,29.9509,117400.0
2014-04-08 15:00:00,41.38,41.38,41.34,41.36,69300.0,29.9509,29.9509,29.9219,29.9364,69300.0
2014-04-08 15:05:00,41.35,41.39,41.33,41.34,80700.0,29.9292,29.9581,29.9147,29.9219,80700.0
2014-04-08 15:10:00,41.34,41.37,41.3,41.33,57400.0,29.9219,29.9436,29.893,29.9147,57400.0
2014-04-08 15:15:00,41.33,41.35,41.31,41.33,186600.0,29.9147,29.9292,29.9002,29.9147,186600.0
2014-04-08 15:20:00,41.32,41.38,41.32,41.38,94700.0,29.9075,29.9509,29.9075,29.9509,94700.0
2014-04-08 15:25:00,41.37,41.4,41.37,41.38,51600.0,29.9436,29.9654,29.9436,29.9509,51600.0
2014-04-08 15:30:00,41.37,41.4,41.37,41.4,123500.0,29.9436,29.9654,29.9436,29.9654,123500.0
2014-04-08 15:35:00,41.4,41.42,41.38,41.41,97600.0,29.9654,29.9798,29.9509,29.9726,97600.0
2014-04-08 15:40:00,41.42,41.42,41.37,41.38,128700.0,29.9798,29.9798,29.9436,29.9509,128700.0
2014-04-08 15:45:00,41.37,41.37,41.34,41.36,155500.0,29.9436,29.9436,29.9219,29.9364,155500.0
2014-04-08 15:50:00,41.36,41.36,41.33,41.34,258000.0,29.9364,29.9364,29.9147,29.9219,258000.0
2014-04-08 15:55:00,41.34,41.42,41.34,41.41,624900.0,29.9219,29.9798,29.9219,29.9726,624900.0
2014-04-09 09:30:00,41.6,41.6,41.5,41.51,888800.0,30.1101,30.1101,30.0377,30.045,888800.0
2014-04-09 09:35:00,41.5,41.51,41.38,41.4,448300.0,30.0377,30.045,29.9509,29.9654,448300.0
2014-04-09 09:40:00,41.4,41.4,41.33,41.35,1080100.0,29.9654,29.9654,29.9147,29.9292,1080100.0
2014-04-09 09:45:00,41.35,41.37,41.33,41.34,577200.0,29.9292,29.9436,29.9147,29.9219,577200.0
2014-04-09 09:50:00,41.35,41.35,41.3,41.32,250600.0,29.9292,29.9292,29.893,29.9075,250600.0
2014-04-09 09:55:00,41.32,41.37,41.31,41.31,150200.0,29.9075,29.9436,29.9002,29.9002,150200.0
2014-04-09 10:00:00,41.31,41.33,41.24,41.25,242600.0,29.9002,29.9147,29.8495,29.8568,242600.0
2014-04-09 10:05:00,41.24,41.26,41.2,41.2,272300.0,29.8495,29.864,29.8206,29.8206,272300.0
2014-04-09 10:10:00,41.2,41.24,41.18,41.19,391700.0,29.8206,29.8495,29.8061,29.8134,391700.0
2014-04-09 10:15:00,41.2,41.29,41.2,41.26,325600.0,29.8206,29.8857,29.8206,29.864,325600.0
2014-04-09 10:20:00,41.27,41.32,41.27,41.3,181800.0,29.8713,29.9075,29.8713,29.893,181800.0
2014-04-09 10:25:00,41.29,41.3,41.26,41.27,111100.0,29.8857,29.893,29.864,29.8713,111100.0
2014-04-09 10:30:00,41.28,41.34,41.27,41.27,157900.0,29.8785,29.9219,29.8713,29.8713,157900.0
2014-04-09 10:35:00,41.27,41.33,41.26,41.33,230600.0,29.8713,29.9147,29.864,29.9147,230600.0
2014-04-09 10:40:00,41.32,41.38,41.32,41.36,86900.0,29.9075,29.9509,29.9075,29.9364,86900.0
2014-04-09 10:45:00,41.35,41.38,41.31,41.34,114100.0,29.9292,29.9509,29.9002,29.9219,114100.0
2014-04-09 10:50:00,41.34,41.36,41.32,41.34,110700.0,29.9219,29.9364,29.9075,29.9219,110700.0
2014-04-09 10:55:00,41.35,41.37,41.33,41.33,78500.0,29.9292,29.9436,29.9147,29.9147,78500.0
2014-04-09 11:00:00,41.33,41.35,41.31,41.32,51100.0,29.9147,29.9292,29.9002,29.9075,51100.0
2014-04-09 11:05:00,41.32,41.36,41.3,41.35,90100.0,29.9075,29.9364,29.893,29.9292,90100.0
2014-04-09 11:10:00,41.36,41.38,41.35,41.37,36100.0,29.9364,29.9509,29.9292,29.9436,36100.0
2014-04-09 11:15:00,41.37,41.45,41.37,41.45,133200.0,29.9436,30.0015,29.9436,30.0015,133200.0
2014-04-09 11:20:00,41.44,41.46,41.41,41.43,169800.0,29.9943,30.0088,29.9726,29.9871,169800.0
2014-04-09 11:25:00,41.42,41.47,41.42,41.46,123300.0,29.9798,30.016,29.9798,30.0088,123300.0
2014-04-09 11:30:00,41.45,41.49,41.45,41.48,233300.0,30.0015,30.0305,30.0015,30.0233,233300.0
2014-04-09 11:35:00,41.48,41.49,41.47,41.48,105200.0,30.0233,30.0305,30.016,30.0233,105200.0
2014-04-09 11:40:00,41.49,41.51,41.48,41.5,89400.0,30.0305,30.045,30.0233,30.0377,89400.0
2014-04-09 11:45:00,41.5,41.53,41.49,41.5,194100.0,30.0377,30.0594,30.0305,30.0377,194100.0
2014-04-09 11:50:00,41.5,41.5,41.48,41.48,65100.0,30.0377,30.0377,30.0233,30.0233,65100.0
2014-04-09 11:55:00,41.48,41.5,41.47,41.48,154900.0,30.0233,30.0377,30.016,30.0233,154900.0
2014-04-09 12:00:00,41.47,41.5,41.46,41.47,49100.0,30.016,30.0377,30.0088,30.016,49100.0
2014-04-09 12:05:00,41.47,41.49,41.46,41.48,63100.0,30.016,30.0305,30.0088,30.0233,63100.0
2014-04-09 12:10:00,41.47,41.48,41.47,41.48,34300.0,30.016,30.0233,30.016,30.0233,34300.0
2014-04-09 12:15:00,41.48,41.49,41.46,41.49,125600.0,30.0233,30.0305,30.0088,30.0305,125600.0
2014-04-09 12:20:00,41.49,41.5,41.48,41.49,34200.0,30.0305,30.0377,30.0233,30.0305,34200.0
2014-04-09 12:25:00,41.48,41.52,41.48,41.51,108800.0,30.0233,30.0522,30.0233,30.045,108800.0
2014-04-09 12:30:00,41.51,41.52,41.5,41.51,209700.0,30.045,30.0522,30.0377,30.045,209700.0
2014-04-09 12:35:00,41.51,41.51,41.49,41.5,55700.0,30.045,30.045,30.0305,30.0377,55700.0
2014-04-09 12:40:00,41.49,41.51,41.48,41.48,68000.0,30.0305,30.045,30.0233,30.0233,68000.0
2014-04-09 12:45:00,41.48,41.5,41.48,41.5,53200.0,30.0233,30.0377,30.0233,30.0377,53200.0
2014-04-09 12:50:00,41.49,41.49,41.44,41.44,40600.0,30.0305,30.0305,29.9943,29.9943,40600.0
2014-04-09 12:55:00,41.44,41.47,41.42,41.43,102600.0,29.9943,30.016,29.9798,29.9871,102600.0
2014-04-09 13:00:00,41.44,41.46,41.43,41.44,104400.0,29.9943,30.0088,29.9871,29.9943,104400.0
2014-04-09 13:05:00,41.44,41.44,41.42,41.43,57500.0,29.9943,29.9943,29.9798,29.9871,57500.0
2014-04-09 13:10:00,41.42,41.43,41.4,41.4,85000.0,29.9798,29.9871,29.9654,29.9654,85000.0
2014-04-09 13:15:00,41.4,41.41,41.38,41.38,87100.0,29.9654,29.9726,29.9509,29.9509,87100.0
2014-04-09 13:20:00,41.39,41.4,41.38,41.38,56800.0,29.9581,29.9654,29.9509,29.9509,56800.0
2014-04-09 13:25:00,41.39,41.4,41.38,41.39,28000.0,29.9581,29.9654,29.9509,29.9581,28000.0
2014-04-09 13:30:00,41.38,41.4,41.38,41.38,62000.0,29.9509,29.9654,29.9509,29.9509,62000.0
2014-04-09 13:35:00,41.39,41.39,41.38,41.39,20300.0,29.9581,29.9581,29.9509,29.9581,20300.0
2014-04-09 13:40:00,41.39,41.4,41.37,41.4,119200.0,29.9581,29.9654,29.9436,29.9654,119200.0
2014-04-09 13:45:00,41.4,41.41,41.4,41.41,6500.0,29.9654,29.9726,29.9654,29.9726,6500.0
2014-04-09 13:50:00,41.41,41.43,41.38,41.39,65000.0,29.9726,29.9871,29.9509,29.9581,65000.0
2014-04-09 13:55:00,41.4,41.4,41.37,41.38,23400.0,29.9654,29.9654,29.9436,29.9509,23400.0
2014-04-09 14:00:00,41.38,41.6,41.38,41.6,514000.0,29.9509,30.1101,29.9509,30.1101,514000.0
2014-04-09 14:05:00,41.6,41.68,41.59,41.65,316700.0,30.1101,30.168,30.1029,30.1463,316700.0
2014-04-09 14:10:00,41.65,41.68,41.64,41.66,90500.0,30.1463,30.168,30.1391,30.1535,90500.0
2014-04-09 14:15:00,41.67,41.76,41.67,41.75,210600.0,30.1608,30.2259,30.1608,30.2187,210600.0
2014-04-09 14:20:00,41.75,41.87,41.75,41.86,213700.0,30.2187,30.3055,30.2187,30.2983,213700.0
2014-04-09 14:25:00,41.86,41.92,41.86,41.88,533600.0,30.2983,30.3417,30.2983,30.3128,533600.0
2014-04-09 14:30:00,41.88,41.9,41.77,41.78,259700.0,30.3128,30.3273,30.2332,30.2404,259700.0
2014-04-09 14:35:00,41.78,41.79,41.71,41.71,234600.0,30.2404,30.2476,30.1897,30.1897,234600.0
2014-04-09 14:40:00,41.7,41.71,41.67,41.68,122200.0,30.1825,30.1897,30.1608,30.168,122200.0
2014-04-09 14:45:00,41.68,41.69,41.65,41.66,79400.0,30.168,30.1753,30.1463,30.1535,79400.0
2014-04-09 14:50:00,41.66,41.67,41.62,41.64,146400.0,30.1535,30.1608,30.1246,30.1391,146400.0
2014-04-09 14:55:00,41.64,41.65,41.59,41.61,76000.0,30.1391,30.1463,30.1029,30.1174,76000.0
2014-04-09 15:00:00,41.61,41.64,41.6,41.64,98600.0,30.1174,30.1391,30.1101,30.1391,98600.0
2014-04-09 15:05:00,41.65,41.72,41.65,41.71,51400.0,30.1463,30.197,30.1463,30.1897,51400.0
2014-04-09 15:10:00,41.71,41.72,41.7,41.7,55700.0,30.1897,30.197,30.1825,30.1825,55700.0
2014-04-09 15:15:00,41.7,41.72,41.68,41.7,57900.0,30.1825,30.197,30.168,30.1825,57900.0
2014-04-09 15:20:00,41.69,41.74,41.69,41.7,124600.0,30.1753,30.2114,30.1753,30.1825,124600.0
2014-04-09 15:25:00,41.71,41.71,41.67,41.69,77200.0,30.1897,30.1897,30.1608,30.1753,77200.0
2014-04-09 15:30:00,41.69,41.75,41.68,41.75,108000.0,30.1753,30.2187,30.168,30.2187,108000.0
2014-04-09 15:35:00,41.75,41.76,41.71,41.75,86500.0,30.2187,30.2259,30.1897,30.2187,86500.0
2014-04-09 15:40:00,41.75,41.76,41.72,41.75,133800.0,30.2187,30.2259,30.197,30.2187,133800.0
2014-04-09 15:45:00,41.74,41.76,41.73,41.76,127500.0,30.2114,30.2259,30.2042,30.2259,127500.0
2014-04-09 15:50:00,41.75,41.77,41.71,41.71,188800.0,30.2187,30.2332,30.1897,30.1897,188800.0
2014-04-09 15:55:00,41.72,41.75,41.71,41.75,530000.0,30.197,30.2187,30.1897,30.2187,530000.0
2014-04-10 09:30:00,41.79,41.79,41.72,41.75,465000.0,30.2476,30.2476,30.197,30.2187,465000.0
2014-04-10 09:35:00,41.76,41.88,41.73,41.85,431400.0,30.2259,30.3128,30.2042,30.2911,431400.0
2014-04-10 09:40:00,41.85,41.89,41.81,41.85,255100.0,30.2911,30.32,30.2621,30.2911,255100.0
2014-04-10 09:45:00,41.86,41.88,41.78,41.82,322400.0,30.2983,30.3128,30.2404,30.2694,322400.0
2014-04-10 09:50:00,41.82,41.85,41.8,41.83,1132200.0,30.2694,30.2911,30.2549,30.2766,1132200.0
2014-04-10 09:55:00,41.82,41.85,41.81,41.85,431400.0,30.2694,30.2911,30.2621,30.2911,431400.0
2014-04-10 10:00:00,41.85,41.87,41.83,41.85,630700.0,30.2911,30.3055,30.2766,30.2911,630700.0
2014-04-10 10:05:00,41.84,41.87,41.84,41.87,252200.0,30.2838,30.3055,30.2838,30.3055,252200.0
2014-04-10 10:10:00,41.87,41.9,41.85,41.87,204200.0,30.3055,30.3273,30.2911,30.3055,204200.0
2014-04-10 10:15:00,41.86,41.89,41.83,41.84,300100.0,30.2983,30.32,30.2766,30.2838,300100.0
2014-04-10 10:20:00,41.85,41.91,41.84,41.91,272300.0,30.2911,30.3345,30.2838,30.3345,272300.0
2014-04-10 10:25:00,41.91,41.93,41.87,41.92,226400.0,30.3345,30.349,30.3055,30.3417,226400.0
2014-04-10 10:30:00,41.92,41.93,41.88,41.89,141200.0,30.3417,30.349,30.3128,30.32,141200.0
2014-04-10 10:35:00,41.88,41.89,41.82,41.83,174800.0,30.3128,30.32,30.2694,30.2766,174800.0
2014-04-10 10:40:00,41.82,41.85,41.8,41.81,196800.0,30.2694,30.2911,30.2549,30.2621,196800.0
2014-04-10 10:45:00,41.82,41.88,41.81,41.83,178700.0,30.2694,30.3128,30.2621,30.2766,178700.0
2014-04-10 10:50:00,41.83,41.85,41.81,41.85,143400.0,30.2766,30.2911,30.2621,30.2911,143400.0
2014-04-10 10:55:00,41.85,41.86,41.76,41.76,355000.0,30.2911,30.2983,30.2259,30.2259,355000.0
2014-04-10 11:00:00,41.76,41.77,41.73,41.76,259600.0,30.2259,30.2332,30.2042,30.2259,259600.0
2014-04-10 11:05:00,41.77,41.77,41.71,41.72,376500.0,30.2332,30.2332,30.1897,30.197,376500.0
2014-04-10 11:10:00,41.71,41.77,41.69,41.77,267900.0,30.1897,30.2332,30.1753,30.2332,267900.0
2014-04-10 11:15:00,41.76,41.78,41.73,41.73,109900.0,30.2259,30.2404,30.2042,30.2042,109900.0
2014-04-10 11:20:00,41.72,41.76,41.71,41.73,111900.0,30.197,30.2259,30.1897,30.2042,111900.0
2014-04-10 11:25:00,41.72,41.73,41.63,41.64,203700.0,30.197,30.2042,30.1318,30.1391,203700.0
2014-04-10 11:30:00,41.65,41.72,41.65,41.72,172600.0,30.1463,30.197,30.1463,30.197,172600.0
2014-04-10 11:35:00,41.72,41.72,41.66,41.71,146000.0,30.197,30.197,30.1535,30.1897,146000.0
2014-04-10 11:40:00,41.7,41.73,41.67,41.72,152500.0,30.1825,30.2042,30.1608,30.197,152500.0
2014-04-10 11:45:00,41.71,41.73,41.69,41.72,137000.0,30.1897,30.2042,30.1753,30.197,137000.0
2014-04-10 11:50:00,41.71,41.74,41.71,41.73,162500.0,30.1897,30.2114,30.1897,30.2042,162500.0
2014-04-10 11:55:00,41.73,41.75,41.71,41.73,97900.0,30.2042,30.2187,30.1897,30.2042,97900.0
2014-04-10 12:00:00,41.73,41.75,41.67,41.7,251400.0,30.2042,30.2187,30.1608,30.1825,251400.0
2014-04-10 12:05:00,41.7,41.7,41.65,41.67,148600.0,30.1825,30.1825,30.1463,30.1608,148600.0
2014-04-10 12:10:00,41.66,41.66,41.58,41.62,270500.0,30.1535,30.1535,30.0956,30.1246,270500.0
2014-04-10 12:15:00,41.62,41.64,41.6,41.61,185800.0,30.1246,30.1391,30.1101,30.1174,185800.0
2014-04-10 12:20:00,41.62,41.64,41.59,41.6,409800.0,30.1246,30.1391,30.1029,30.1101,409800.0
2014-04-10 12:25:00,41.59,41.65,41.59,41.64,145500.0,30.1029,30.1463,30.1029,30.1391,145500.0
2014-04-10 12:30:00,41.64,41.68,41.63,41.67,180400.0,30.1391,30.168,30.1318,30.1608,180400.0
2014-04-10 12:35:00,41.67,41.71,41.66,41.69,847800.0,30.1608,30.1897,30.1535,30.1753,847800.0
2014-04-10 12:40:00,41.69,41.7,41.64,41.66,105400.0,30.1753,30.1825,30.1391,30.1535,105400.0
2014-04-10 12:45:00,41.66,41.68,41.64,41.66,136700.0,30.1535,30.168,30.1391,30.1535,136700.0
2014-04-10 12:50:00,41.65,41.68,41.64,41.67,73000.0,30.1463,30.168,30.1391,30.1608,73000.0
2014-04-10 12:55:00,41.66,41.67,41.62,41.62,74200.0,30.1535,30.1608,30.1246,30.1246,74200.0
2014-04-10 13:00:00,41.62,41.65,41.6,41.65,98200.0,30.1246,30.1463,30.1101,30.1463,98200.0
2014-04-10 13:05:00,41.65,41.68,41.64,41.65,103700.0,30.1463,30.168,30.1391,30.1463,103700.0
2014-04-10 13:10:00,41.64,41.68,41.64,41.65,86400.0,30.1391,30.168,30.1391,30.1463,86400.0
2014-04-10 13:15:00,41.65,41.65,41.59,41.6,147100.0,30.1463,30.1463,30.1029,30.1101,147100.0
2014-04-10 13:20:00,41.59,41.6,41.56,41.58,254000.0,30.1029,30.1101,30.0812,30.0956,254000.0
2014-04-10 13:25:00,41.59,41.63,41.57,41.62,160800.0,30.1029,30.1318,30.0884,30.1246,160800.0
2014-04-10 13:30:00,41.61,41.63,41.61,41.61,45400.0,30.1174,30.1318,30.1174,30.1174,45400.0
2014-04-10 13:35:00,41.61,41.63,41.6,41.61,44100.0,30.1174,30.1318,30.1101,30.1174,44100.0
2014-04-10 13:40:00,41.61,41.62,41.59,41.62,55900.0,30.1174,30.1246,30.1029,30.1246,55900.0
2014-04-10 13:45:00,41.62,41.63,41.6,41.63,136200.0,30.1246,30.1318,30.1101,30.1318,136200.0
2014-04-10 13:50:00,41.63,41.64,41.6,41.64,167300.0,30.1318,30.1391,30.1101,30.1391,167300.0
2014-04-10 13:55:00,41.64,41.68,41.64,41.65,180400.0,30.1391,30.168,30.1391,30.1463,180400.0
2014-04-10 14:00:00,41.65,41.67,41.64,41.66,135200.0,30.1463,30.1608,30.1391,30.1535,135200.0
2014-04-10 14:05:00,41.66,41.7,41.66,41.68,250900.0,30.1535,30.1825,30.1535,30.168,250900.0
2014-04-10 14:10:00,41.68,41.69,41.66,41.68,149000.0,30.168,30.1753,30.1535,30.168,149000.0
2014-04-10 14:15:00,41.68,41.69,41.66,41.67,99000.0,30.168,30.1753,30.1535,30.1608,99000.0
2014-04-10 14:20:00,41.67,41.67,41.62,41.62,144800.0,30.1608,30.1608,30.1246,30.1246,144800.0
2014-04-10 14:25:00,41.63,41.63,41.57,41.57,70700.0,30.1318,30.1318,30.0884,30.0884,70700.0
2014-04-10 14:30:00,41.57,41.57,41.52,41.55,251100.0,30.0884,30.0884,30.0522,30.0739,251100.0
2014-04-10 14:35:00,41.54,41.57,41.51,41.57,161200.0,30.0667,30.0884,30.045,30.0884,161200.0
2014-04-10 14:40:00,41.56,41.59,41.55,41.56,112700.0,30.0812,30.1029,30.0739,30.0812,112700.0
2014-04-10 14:45:00,41.55,41.57,41.47,41.5,152200.0,30.0739,30.0884,30.016,30.0377,152200.0
2014-04-10 14:50:00,41.49,41.51,41.47,41.48,153000.0,30.0305,30.045,30.016,30.0233,153000.0
2014-04-10 14:55:00,41.48,41.51,41.45,41.49,116000.0,30.0233,30.045,30.0015,30.0305,116000.0
2014-04-10 15:00:00,41.49,41.5,41.35,41.39,261100.0,30.0305,30.0377,29.9292,29.9581,261100.0
2014-04-10 15:05:00,41.38,41.38,41.33,41.33,264900.0,29.9509,29.9509,29.9147,29.9147,264900.0
2014-04-10 15:10:00,41.33,41.35,41.3,41.31,207000.0,29.9147,29.9292,29.893,29.9002,207000.0
2014-04-10 15:15:00,41.31,41.4,41.31,41.4,207900.0,29.9002,29.9654,29.9002,29.9654,207900.0
2014-04-10 15:20:00,41.39,41.39,41.32,41.33,249900.0,29.9581,29.9581,29.9075,29.9147,249900.0
2014-04-10 15:25:00,41.34,41.35,41.31,41.31,132700.0,29.9219,29.9292,29.9002,29.9002,132700.0
2014-04-10 15:30:00,41.31,41.34,41.28,41.34,146300.0,29.9002,29.9219,29.8785,29.9219,146300.0
2014-04-10 15:35:00,41.34,41.39,41.34,41.35,122300.0,29.9219,29.9581,29.9219,29.9292,122300.0
2014-04-10 15:40:00,41.35,41.36,41.32,41.36,244200.0,29.9292,29.9364,29.9075,29.9364,244200.0
2014-04-10 15:45:00,41.35,41.42,41.34,41.41,272400.0,29.9292,29.9798,29.9219,29.9726,272400.0
2014-04-10 15:50:00,41.41,41.43,41.41,41.42,197900.0,29.9726,29.9871,29.9726,29.9798,197900.0
2014-04-10 15:55:00,41.42,41.43,41.34,41.34,595000.0,29.9798,29.9871,29.9219,29.9219,595000.0
2014-04-11 09:30:00,41.04,41.14,41.03,41.12,403900.0,29.7048,29.7772,29.6975,29.7627,403900.0
2014-04-11 09:35:00,41.12,41.18,41.1,41.11,818900.0,29.7627,29.8061,29.7482,29.7555,818900.0
2014-04-11 09:40:00,41.12,41.21,41.12,41.17,622600.0,29.7627,29.8278,29.7627,29.7989,622600.0
2014-04-11 09:45:00,41.17,41.17,41.12,41.16,499000.0,29.7989,29.7989,29.7627,29.7916,499000.0
2014-04-11 09:50:00,41.15,41.28,41.15,41.27,373700.0,29.7844,29.8785,29.7844,29.8713,373700.0
2014-04-11 09:55:00,41.27,41.27,41.21,41.22,239800.0,29.8713,29.8713,29.8278,29.8351,239800.0
2014-04-11 10:00:00,41.22,41.25,41.16,41.17,165900.0,29.8351,29.8568,29.7916,29.7989,165900.0
2014-04-11 10:05:00,41.18,41.22,41.17,41.2,202600.0,29.8061,29.8351,29.7989,29.8206,202600.0
2014-04-11 10:10:00,41.2,41.23,41.12,41.12,356500.0,29.8206,29.8423,29.7627,29.7627,356500.0
2014-04-11 10:15:00,41.12,41.19,41.12,41.14,242300.0,29.7627,29.8134,29.7627,29.7772,242300.0
2014-04-11 10:20:00,41.14,41.16,41.11,41.15,390400.0,29.7772,29.7916,29.7555,29.7844,390400.0
2014-04-11 10:25:00,41.15,41.2,41.14,41.14,94500.0,29.7844,29.8206,29.7772,29.7772,94500.0
2014-04-11 10:30:00,41.14,41.22,41.13,41.22,293600.0,29.7772,29.8351,29.7699,29.8351,293600.0
2014-04-11 10:35:00,41.21,41.22,41.16,41.16,277300.0,29.8278,29.8351,29.7916,29.7916,277300.0
2014-04-11 10:40:00,41.17,41.22,41.15,41.19,330000.0,29.7989,29.8351,29.7844,29.8134,330000.0
2014-04-11 10:45:00,41.19,41.25,41.16,41.25,218200.0,29.8134,29.8568,29.7916,29.8568,218200.0
2014-04-11 10:50:00,41.24,41.34,41.24,41.34,257000.0,29.8495,29.9219,29.8495,29.9219,257000.0
2014-04-11 10:55:00,41.34,41.35,41.3,41.31,232600.0,29.9219,29.9292,29.893,29.9002,232600.0
2014-04-11 11:00:00,41.31,41.32,41.26,41.26,280500.0,29.9002,29.9075,29.864,29.864,280500.0
2014-04-11 11:05:00,41.26,41.3,41.24,41.24,168800.0,29.864,29.893,29.8495,29.8495,168800.0
2014-04-11 11:10:00,41.24,41.31,41.24,41.29,195900.0,29.8495,29.9002,29.8495,29.8857,195900.0
2014-04-11 11:15:00,41.3,41.34,41.29,41.32,291000.0,29.893,29.9219,29.8857,29.9075,291000.0
2014-04-11 11:20:00,41.32,41.32,41.23,41.25,233600.0,29.9075,29.9075,29.8423,29.8568,233600.0
2014-04-11 11:25:00,41.24,41.28,41.22,41.27,182800.0,29.8495,29.8785,29.8351,29.8713,182800.0
2014-04-11 11:30:00,41.28,41.28,41.25,41.28,163600.0,29.8785,29.8785,29.8568,29.8785,163600.0
2014-04-11 11:35:00,41.28,41.3,41.22,41.27,249400.0,29.8785,29.893,29.8351,29.8713,249400.0
2014-04-11 11:40:00,41.27,41.28,41.23,41.24,166900.0,29.8713,29.8785,29.8423,29.8495,166900.0
2014-04-11 11:45:00,41.23,41.23,41.19,41.22,174400.0,29.8423,29.8423,29.8134,29.8351,174400.0
2014-04-11 11:50:00,41.22,41.23,41.19,41.19,67000.0,29.8351,29.8423,29.8134,29.8134,67000.0
2014-04-11 11:55:00,41.19,41.24,41.18,41.24,258800.0,29.8134,29.8495,29.8061,29.8495,258800.0
2014-04-11 12:00:00,41.24,41.3,41.23,41.27,201400.0,29.8495,29.893,29.8423,29.8713,201400.0
2014-04-11 12:05:00,41.27,41.27,41.24,41.25,162200.0,29.8713,29.8713,29.8495,29.8568,162200.0
2014-04-11 12:10:00,41.25,41.26,41.2,41.2,84600.0,29.8568,29.864,29.8206,29.8206,84600.0
2014-04-11 12:15:00,41.19,41.24,41.19,41.21,131600.0,29.8134,29.8495,29.8134,29.8278,131600.0
2014-04-11 12:20:00,41.22,41.22,41.18,41.2,94700.0,29.8351,29.8351,29.8061,29.8206,94700.0
2014-04-11 12:25:00,41.2,41.23,41.19,41.22,131800.0,29.8206,29.8423,29.8134,29.8351,131800.0
2014-04-11 12:30:00,41.21,41.22,41.19,41.22,107600.0,29.8278,29.8351,29.8134,29.8351,107600.0
2014-04-11 12:35:00,41.21,41.22,41.19,41.21,70300.0,29.8278,29.8351,29.8134,29.8278,70300.0
2014-04-11 12:40:00,41.22,41.25,41.22,41.23,166100.0,29.8351,29.8568,29.8351,29.8423,166100.0
2014-04-11 12:45:00,41.23,41.25,41.23,41.23,77900.0,29.8423,29.8568,29.8423,29.8423,77900.0
2014-04-11 12:50:00,41.23,41.24,41.21,41.23,98700.0,29.8423,29.8495,29.8278,29.8423,98700.0
2014-04-11 12:55:00,41.23,41.27,41.22,41.27,119000.0,29.8423,29.8713,29.8351,29.8713,119000.0
2014-04-11 13:00:00,41.27,41.27,41.24,41.24,70000.0,29.8713,29.8713,29.8495,29.8495,70000.0
2014-04-11 13:05:00,41.23,41.23,41.18,41.2,83700.0,29.8423,29.8423,29.8061,29.8206,83700.0
2014-04-11 13:10:00,41.2,41.24,41.19,41.21,100400.0,29.8206,29.8495,29.8134,29.8278,100400.0
2014-04-11 13:15:00,41.22,41.23,41.19,41.2,103500.0,29.8351,29.8423,29.8134,29.8206,103500.0
2014-04-11 13:20:00,41.2,41.21,41.18,41.19,40200.0,29.8206,29.8278,29.8061,29.8134,40200.0
2014-04-11 13:25:00,41.2,41.21,41.17,41.19,116800.0,29.8206,29.8278,29.7989,29.8134,116800.0
2014-04-11 13:30:00,41.19,41.21,41.15,41.2,129000.0,29.8134,29.8278,29.7844,29.8206,129000.0
2014-04-11 13:35:00,41.2,41.2,41.17,41.18,76600.0,29.8206,29.8206,29.7989,29.8061,76600.0
2014-04-11 13:40:00,41.19,41.23,41.19,41.22,79700.0,29.8134,29.8423,29.8134,29.8351,79700.0
2014-04-11 13:45:00,41.22,41.28,41.21,41.26,71500.0,29.8351,29.8785,29.8278,29.864,71500.0
2014-04-11 13:50:00,41.27,41.27,41.24,41.27,72500.0,29.8713,29.8713,29.8495,29.8713,72500.0
2014-04-11 13:55:00,41.27,41.27,41.22,41.23,49500.0,29.8713,29.8713,29.8351,29.8423,49500.0
2014-04-11 14:00:00,41.23,41.29,41.23,41.26,72600.0,29.8423,29.8857,29.8423,29.864,72600.0
2014-04-11 14:05:00,41.26,41.3,41.26,41.29,196500.0,29.864,29.893,29.864,29.8857,196500.0
2014-04-11 14:10:00,41.28,41.29,41.26,41.26,55500.0,29.8785,29.8857,29.864,29.864,55500.0
2014-04-11 14:15:00,41.26,41.28,41.23,41.25,90800.0,29.864,29.8785,29.8423,29.8568,90800.0
2014-04-11 14:20:00,41.25,41.28,41.24,41.25,73700.0,29.8568,29.8785,29.8495,29.8568,73700.0
2014-04-11 14:25:00,41.25,41.27,41.19,41.22,126100.0,29.8568,29.8713,29.8134,29.8351,126100.0
2014-04-11 14:30:00,41.22,41.23,41.2,41.23,44600.0,29.8351,29.8423,29.8206,29.8423,44600.0
2014-04-11 14:35:00,41.23,41.24,41.21,41.22,62600.0,29.8423,29.8495,29.8278,29.8351,62600.0
2014-04-11 14:40:00,41.21,41.22,41.17,41.19,114800.0,29.8278,29.8351,29.7989,29.8134,114800.0
2014-04-11 14:45:00,41.19,41.2,41.16,41.18,89700.0,29.8134,29.8206,29.7916,29.8061,89700.0
2014-04-11 14:50:00,41.18,41.24,41.18,41.24,124300.0,29.8061,29.8495,29.8061,29.8495,124300.0
2014-04-11 14:55:00,41.24,41.27,41.23,41.26,100100.0,29.8495,29.8713,29.8423,29.864,100100.0
2014-04-11 15:00:00,41.25,41.26,41.2,41.22,99600.0,29.8568,29.864,29.8206,29.8351,99600.0
2014-04-11 15:05:00,41.22,41.29,41.21,41.29,96100.0,29.8351,29.8857,29.8278,29.8857,96100.0
2014-04-11 15:10:00,41.29,41.3,41.25,41.26,167200.0,29.8857,29.893,29.8568,29.864,167200.0
2014-04-11 15:15:00,41.26,41.29,41.24,41.28,86700.0,29.864,29.8857,29.8495,29.8785,86700.0
2014-04-11 15:20:00,41.29,41.35,41.29,41.35,449400.0,29.8857,29.9292,29.8857,29.9292,449400.0
2014-04-11 15:25:00,41.35,41.35,41.31,41.32,95000.0,29.9292,29.9292,29.9002,29.9075,95000.0
2014-04-11 15:30:00,41.32,41.32,41.29,41.31,77600.0,29.9075,29.9075,29.8857,29.9002,77600.0
2014-04-11 15:35:00,41.31,41.33,41.3,41.32,117900.0,29.9002,29.9147,29.893,29.9075,117900.0
2014-04-11 15:40:00,41.32,41.38,41.31,41.35,100300.0,29.9075,29.9509,29.9002,29.9292,100300.0
2014-04-11 15:45:00,41.35,41.37,41.33,41.37,167600.0,29.9292,29.9436,29.9147,29.9436,167600.0
2014-04-11 15:50:00,41.36,41.36,41.29,41.33,328900.0,29.9364,29.9364,29.8857,29.9147,328900.0
2014-04-11 15:55:00,41.33,41.37,41.3,41.31,654000.0,29.9147,29.9436,29.893,29.9002,654000.0
2014-04-14 09:30:00,41.38,41.44,41.33,41.34,393200.0,29.9509,29.9943,29.9147,29.9219,393200.0
2014-04-14 09:35:00,41.34,41.34,41.27,41.3,364700.0,29.9219,29.9219,29.8713,29.893,364700.0
2014-04-14 09:40:00,41.3,41.35,41.29,41.33,325200.0,29.893,29.9292,29.8857,29.9147,325200.0
2014-04-14 09:45:00,41.32,41.33,41.23,41.25,205000.0,29.9075,29.9147,29.8423,29.8568,205000.0
2014-04-14 09:50:00,41.24,41.34,41.23,41.3,326800.0,29.8495,29.9219,29.8423,29.893,326800.0
2014-04-14 09:55:00,41.29,41.34,41.27,41.31,230700.0,29.8857,29.9219,29.8713,29.9002,230700.0
2014-04-14 10:00:00,41.3,41.38,41.29,41.34,175100.0,29.893,29.9509,29.8857,29.9219,175100.0
2014-04-14 10:05:00,41.34,41.39,41.32,41.35,176000.0,29.9219,29.9581,29.9075,29.9292,176000.0
2014-04-14 10:10:00,41.35,41.36,41.3,41.31,173700.0,29.9292,29.9364,29.893,29.9002,173700.0
2014-04-14 10:15:00,41.3,41.34,41.29,41.33,142000.0,29.893,29.9219,29.8857,29.9147,142000.0
2014-04-14 10:20:00,41.33,41.34,41.29,41.33,213600.0,29.9147,29.9219,29.8857,29.9147,213600.0
2014-04-14 10:25:00,41.33,41.35,41.31,41.34,164800.0,29.9147,29.9292,29.9002,29.9219,164800.0
2014-04-14 10:30:00,41.35,41.38,41.34,41.35,120300.0,29.9292,29.9509,29.9219,29.9292,120300.0
2014-04-14 10:35:00,41.35,41.39,41.34,41.36,89500.0,29.9292,29.9581,29.9219,29.9364,89500.0
2014-04-14 10:40:00,41.36,41.39,41.35,41.38,177600.0,29.9364,29.9581,29.9292,29.9509,177600.0
2014-04-14 10:45:00,41.38,41.39,41.3,41.3,175200.0,29.9509,29.9581,29.893,29.893,175200.0
2014-04-14 10:50:00,41.3,41.36,41.29,41.34,189700.0,29.893,29.9364,29.8857,29.9219,189700.0
2014-04-14 10:55:00,41.34,41.36,41.32,41.34,124700.0,29.9219,29.9364,29.9075,29.9219,124700.0
2014-04-14 11:00:00,41.34,41.36,41.31,41.31,192200.0,29.9219,29.9364,29.9002,29.9002,192200.0
2014-04-14 11:05:00,41.31,41.32,41.27,41.27,95600.0,29.9002,29.9075,29.8713,29.8713,95600.0
2014-04-14 11:10:00,41.28,41.28,41.25,41.26,72300.0,29.8785,29.8785,29.8568,29.864,72300.0
2014-04-14 11:15:00,41.26,41.27,41.24,41.27,49700.0,29.864,29.8713,29.8495,29.8713,49700.0
2014-04-14 11:20:00,41.26,41.29,41.25,41.26,105300.0,29.864,29.8857,29.8568,29.864,105300.0
2014-04-14 11:25:00,41.27,41.29,41.26,41.26,44400.0,29.8713,29.8857,29.864,29.864,44400.0
2014-04-14 11:30:00,41.27,41.34,41.27,41.33,58800.0,29.8713,29.9219,29.8713,29.9147,58800.0
2014-04-14 11:35:00,41.32,41.33,41.3,41.33,37300.0,29.9075,29.9147,29.893,29.9147,37300.0
2014-04-14 11:40:00,41.33,41.33,41.3,41.32,124000.0,29.9147,29.9147,29.893,29.9075,124000.0
2014-04-14 11:45:00,41.32,41.32,41.28,41.31,51500.0,29.9075,29.9075,29.8785,29.9002,51500.0
2014-04-14 11:50:00,41.31,41.32,41.3,41.31,34600.0,29.9002,29.9075,29.893,29.9002,34600.0
2014-04-14 11:55:00,41.31,41.33,41.3,41.32,133800.0,29.9002,29.9147,29.893,29.9075,133800.0
2014-04-14 12:00:00,41.31,41.33,41.29,41.32,362200.0,29.9002,29.9147,29.8857,29.9075,362200.0
2014-04-14 12:05:00,41.32,41.32,41.3,41.3,97400.0,29.9075,29.9075,29.893,29.893,97400.0
2014-04-14 12:10:00,41.3,41.33,41.29,41.3,91300.0,29.893,29.9147,29.8857,29.893,91300.0
2014-04-14 12:15:00,41.3,41.33,41.3,41.31,57000.0,29.893,29.9147,29.893,29.9002,57000.0
2014-04-14 12:20:00,41.32,41.32,41.29,41.3,65800.0,29.9075,29.9075,29.8857,29.893,65800.0
2014-04-14 12:25:00,41.3,41.33,41.29,41.33,49100.0,29.893,29.9147,29.8857,29.9147,49100.0
2014-04-14 12:30:00,41.33,41.36,41.31,41.35,65400.0,29.9147,29.9364,29.9002,29.9292,65400.0
2014-04-14 12:35:00,41.35,41.38,41.35,41.36,56600.0,29.9292,29.9509,29.9292,29.9364,56600.0
2014-04-14 12:40:00,41.35,41.37,41.35,41.36,56200.0,29.9292,29.9436,29.9292,29.9364,56200.0
2014-04-14 12:45:00,41.36,41.39,41.35,41.38,40600.0,29.9364,29.9581,29.9292,29.9509,40600.0
2014-04-14 12:50:00,41.38,41.39,41.36,41.39,46900.0,29.9509,29.9581,29.9364,29.9581,46900.0
2014-04-14 12:55:00,41.39,41.39,41.35,41.37,45200.0,29.9581,29.9581,29.9292,29.9436,45200.0
2014-04-14 13:00:00,41.37,41.38,41.35,41.36,117300.0,29.9436,29.9509,29.9292,29.9364,117300.0
2014-04-14 13:05:00,41.36,41.37,41.34,41.34,76800.0,29.9364,29.9436,29.9219,29.9219,76800.0
2014-04-14 13:10:00,41.34,41.34,41.3,41.3,88600.0,29.9219,29.9219,29.893,29.893,88600.0
2014-04-14 13:15:00,41.3,41.3,41.27,41.28,86200.0,29.893,29.893,29.8713,29.8785,86200.0
2014-04-14 13:20:00,41.28,41.28,41.24,41.26,58000.0,29.8785,29.8785,29.8495,29.864,58000.0
2014-04-14 13:25:00,41.26,41.26,41.23,41.25,55900.0,29.864,29.864,29.8423,29.8568,55900.0
2014-04-14 13:30:00,41.25,41.28,41.23,41.27,32300.0,29.8568,29.8785,29.8423,29.8713,32300.0
2014-04-14 13:35:00,41.27,41.29,41.26,41.27,86800.0,29.8713,29.8857,29.864,29.8713,86800.0
2014-04-14 13:40:00,41.27,41.28,41.25,41.26,99900.0,29.8713,29.8785,29.8568,29.864,99900.0
2014-04-14 13:45:00,41.27,41.28,41.21,41.22,123500.0,29.8713,29.8785,29.8278,29.8351,123500.0
2014-04-14 13:50:00,41.21,41.23,41.2,41.2,53900.0,29.8278,29.8423,29.8206,29.8206,53900.0
2014-04-14 13:55:00,41.2,41.22,41.19,41.19,61500.0,29.8206,29.8351,29.8134,29.8134,61500.0
2014-04-14 14:00:00,41.19,41.2,41.16,41.16,94000.0,29.8134,29.8206,29.7916,29.7916,94000.0
2014-04-14 14:05:00,41.17,41.22,41.17,41.2,110700.0,29.7989,29.8351,29.7989,29.8206,110700.0
2014-04-14 14:10:00,41.21,41.22,41.17,41.17,69000.0,29.8278,29.8351,29.7989,29.7989,69000.0
2014-04-14 14:15:00,41.17,41.19,41.14,41.15,68800.0,29.7989,29.8134,29.7772,29.7844,68800.0
2014-04-14 14:20:00,41.15,41.17,41.11,41.14,84900.0,29.7844,29.7989,29.7555,29.7772,84900.0
2014-04-14 14:25:00,41.14,41.17,41.11,41.13,65000.0,29.7772,29.7989,29.7555,29.7699,65000.0
2014-04-14 14:30:00,41.12,41.15,41.11,41.14,53600.0,29.7627,29.7844,29.7555,29.7772,53600.0
2014-04-14 14:35:00,41.15,41.17,41.14,41.16,42200.0,29.7844,29.7989,29.7772,29.7916,42200.0
2014-04-14 14:40:00,41.16,41.16,41.13,41.14,68900.0,29.7916,29.7916,29.7699,29.7772,68900.0
2014-04-14 14:45:00,41.15,41.16,41.13,41.16,100400.0,29.7844,29.7916,29.7699,29.7916,100400.0
2014-04-14 14:50:00,41.15,41.18,41.14,41.17,103400.0,29.7844,29.8061,29.7772,29.7989,103400.0
2014-04-14 14:55:00,41.18,41.18,41.12,41.12,38300.0,29.8061,29.8061,29.7627,29.7627,38300.0
2014-04-14 15:00:00,41.12,41.13,41.1,41.1,75000.0,29.7627,29.7699,29.7482,29.7482,75000.0
2014-04-14 15:05:00,41.11,41.13,41.09,41.09,109200.0,29.7555,29.7699,29.741,29.741,109200.0
2014-04-14 15:10:00,41.1,41.12,41.04,41.06,167500.0,29.7482,29.7627,29.7048,29.7193,167500.0
2014-04-14 15:15:00,41.06,41.12,41.06,41.12,481200.0,29.7193,29.7627,29.7193,29.7627,481200.0
2014-04-14 15:20:00,41.11,41.15,41.11,41.14,933800.0,29.7555,29.7844,29.7555,29.7772,933800.0
2014-04-14 15:25:00,41.14,41.14,41.09,41.13,104300.0,29.7772,29.7772,29.741,29.7699,104300.0
2014-04-14 15:30:00,41.13,41.18,41.12,41.16,247300.0,29.7699,29.8061,29.7627,29.7916,247300.0
2014-04-14 15:35:00,41.15,41.22,41.12,41.2,140100.0,29.7844,29.8351,29.7627,29.8206,140100.0
2014-04-14 15:40:00,41.2,41.21,41.16,41.18,127900.0,29.8206,29.8278,29.7916,29.8061,127900.0
2014-04-14 15:45:00,41.19,41.23,41.19,41.22,99600.0,29.8134,29.8423,29.8134,29.8351,99600.0
2014-04-14 15:50:00,41.22,41.26,41.21,41.23,353400.0,29.8351,29.864,29.8278,29.8423,353400.0
2014-04-14 15:55:00,41.23,41.26,41.22,41.24,583400.0,29.8423,29.864,29.8351,29.8495,583400.0
2014-04-15 09:30:00,41.01,41.01,40.86,40.87,357300.0,29.6831,29.6831,29.5745,29.5817,357300.0
2014-04-15 09:35:00,40.86,40.98,40.85,40.98,288000.0,29.5745,29.6614,29.5673,29.6614,288000.0
2014-04-15 09:40:00,40.98,41.0,40.93,40.95,340600.0,29.6614,29.6758,29.6252,29.6396,340600.0
2014-04-15 09:45:00,40.95,40.97,40.92,40.92,473900.0,29.6396,29.6541,29.6179,29.6179,473900.0
2014-04-15 09:50:00,40.92,40.92,40.84,40.85,794300.0,29.6179,29.6179,29.56,29.5673,794300.0
2014-04-15 09:55:00,40.84,40.85,40.8,40.8,218400.0,29.56,29.5673,29.5311,29.5311,218400.0
2014-04-15 10:00:00,40.79,40.79,40.72,40.72,493300.0,29.5238,29.5238,29.4732,29.4732,493300.0
2014-04-15 10:05:00,40.72,40.72,40.67,40.68,350600.0,29.4732,29.4732,29.437,29.4442,350600.0
2014-04-15 10:10:00,40.68,40.68,40.61,40.64,405100.0,29.4442,29.4442,29.3936,29.4153,405100.0
2014-04-15 10:15:00,40.63,40.69,40.63,40.67,208700.0,29.408,29.4515,29.408,29.437,208700.0
2014-04-15 10:20:00,40.66,40.68,40.6,40.61,663900.0,29.4297,29.4442,29.3863,29.3936,663900.0
2014-04-15 10:25:00,40.6,40.64,40.56,40.57,361100.0,29.3863,29.4153,29.3574,29.3646,361100.0
2014-04-15 10:30:00,40.57,40.57,40.47,40.51,560800.0,29.3646,29.3646,29.2922,29.3212,560800.0
2014-04-15 10:35:00,40.51,40.55,40.51,40.53,362600.0,29.3212,29.3501,29.3212,29.3356,362600.0
2014-04-15 10:40:00,40.53,40.59,40.52,40.53,395500.0,29.3356,29.3791,29.3284,29.3356,395500.0
2014-04-15 10:45:00,40.53,40.55,40.5,40.51,151900.0,29.3356,29.3501,29.3139,29.3212,151900.0
2014-04-15 10:50:00,40.51,40.53,40.41,40.47,322900.0,29.3212,29.3356,29.2488,29.2922,322900.0
2014-04-15 10:55:00,40.47,40.52,40.41,40.43,399000.0,29.2922,29.3284,29.2488,29.2633,399000.0
2014-04-15 11:00:00,40.42,40.42,40.34,40.41,637500.0,29.256,29.256,29.1981,29.2488,637500.0
2014-04-15 11:05:00,40.41,40.49,40.39,40.42,460300.0,29.2488,29.3067,29.2343,29.256,460300.0
2014-04-15 11:10:00,40.43,40.44,40.25,40.28,1851300.0,29.2633,29.2705,29.133,29.1547,1851300.0
2014-04-15 11:15:00,40.28,40.35,40.25,40.33,465100.0,29.1547,29.2054,29.133,29.1909,465100.0
2014-04-15 11:20:00,40.32,40.37,40.31,40.32,425600.0,29.1837,29.2198,29.1764,29.1837,425600.0
2014-04-15 11:25:00,40.33,40.34,40.29,40.32,368000.0,29.1909,29.1981,29.1619,29.1837,368000.0
2014-04-15 11:30:00,40.31,40.45,40.3,40.39,581400.0,29.1764,29.2777,29.1692,29.2343,581400.0
2014-04-15 11:35:00,40.39,40.42,40.33,40.35,480500.0,29.2343,29.256,29.1909,29.2054,480500.0
2014-04-15 11:40:00,40.35,40.35,40.27,40.28,362900.0,29.2054,29.2054,29.1475,29.1547,362900.0
2014-04-15 11:45:00,40.28,40.29,40.18,40.2,412900.0,29.1547,29.1619,29.0823,29.0968,412900.0
2014-04-15 11:50:00,40.2,40.21,40.18,40.19,257300.0,29.0968,29.104,29.0823,29.0896,257300.0
2014-04-15 11:55:00,40.2,40.2,40.14,40.19,344000.0,29.0968,29.0968,29.0534,29.0896,344000.0
2014-04-15 12:00:00,40.2,40.22,40.13,40.22,521700.0,29.0968,29.1113,29.0461,29.1113,521700.0
2014-04-15 12:05:00,40.22,40.27,40.16,40.17,428300.0,29.1113,29.1475,29.0678,29.0751,428300.0
2014-04-15 12:10:00,40.17,40.19,40.14,40.18,155000.0,29.0751,29.0896,29.0534,29.0823,155000.0
2014-04-15 12:15:00,40.17,40.21,40.17,40.19,148100.0,29.0751,29.104,29.0751,29.0896,148100.0
2014-04-15 12:20:00,40.18,40.19,40.14,40.16,134100.0,29.0823,29.0896,29.0534,29.0678,134100.0
2014-04-15 12:25:00,40.16,40.24,40.14,40.23,213400.0,29.0678,29.1257,29.0534,29.1185,213400.0
2014-04-15 12:30:00,40.22,40.22,40.17,40.18,237400.0,29.1113,29.1113,29.0751,29.0823,237400.0
2014-04-15 12:35:00,40.17,40.23,40.17,40.2,126900.0,29.0751,29.1185,29.0751,29.0968,126900.0
2014-04-15 12:40:00,40.19,40.23,40.19,40.22,91800.0,29.0896,29.1185,29.0896,29.1113,91800.0
2014-04-15 12:45:00,40.23,40.24,40.16,40.17,81700.0,29.1185,29.1257,29.0678,29.0751,81700.0
2014-04-15 12:50:00,40.16,40.23,40.13,40.21,219100.0,29.0678,29.1185,29.0461,29.104,219100.0
2014-04-15 12:55:00,40.21,40.23,40.14,40.15,148900.0,29.104,29.1185,29.0534,29.0606,148900.0
2014-04-15 13:00:00,40.14,40.18,40.12,40.18,136400.0,29.0534,29.0823,29.0389,29.0823,136400.0
2014-04-15 13:05:00,40.17,40.22,40.17,40.2,55600.0,29.0751,29.1113,29.0751,29.0968,55600.0
2014-04-15 13:10:00,40.21,40.22,40.18,40.22,114300.0,29.104,29.1113,29.0823,29.1113,114300.0
2014-04-15 13:15:00,40.22,40.28,40.21,40.25,94400.0,29.1113,29.1547,29.104,29.133,94400.0
2014-04-15 13:20:00,40.25,40.27,40.22,40.25,91200.0,29.133,29.1475,29.1113,29.133,91200.0
2014-04-15 13:25:00,40.25,40.29,40.23,40.29,93800.0,29.133,29.1619,29.1185,29.1619,93800.0
2014-04-15 13:30:00,40.29,40.35,40.26,40.32,128900.0,29.1619,29.2054,29.1402,29.1837,128900.0
2014-04-15 13:35:00,40.32,40.35,40.28,40.3,297100.0,29.1837,29.2054,29.1547,29.1692,297100.0
2014-04-15 13:40:00,40.29,40.37,40.29,40.31,200400.0,29.1619,29.2198,29.1619,29.1764,200400.0
2014-04-15 13:45:00,40.32,40.32,40.27,40.27,54900.0,29.1837,29.1837,29.1475,29.1475,54900.0
2014-04-15 13:50:00,40.27,40.31,40.26,40.28,64300.0,29.1475,29.1764,29.1402,29.1547,64300.0
2014-04-15 13:55:00,40.27,40.36,40.26,40.36,180800.0,29.1475,29.2126,29.1402,29.2126,180800.0
2014-04-15 14:00:00,40.36,40.39,40.33,40.36,167900.0,29.2126,29.2343,29.1909,29.2126,167900.0
2014-04-15 14:05:00,40.36,40.41,40.32,40.33,122400.0,29.2126,29.2488,29.1837,29.1909,122400.0
2014-04-15 14:10:00,40.32,40.37,40.28,40.36,172100.0,29.1837,29.2198,29.1547,29.2126,172100.0
2014-04-15 14:15:00,40.37,40.38,40.29,40.3,173700.0,29.2198,29.2271,29.1619,29.1692,173700.0
2014-04-15 14:20:00,40.29,40.34,40.26,40.34,249600.0,29.1619,29.1981,29.1402,29.1981,249600.0
2014-04-15 14:25:00,40.33,40.38,40.3,40.34,96100.0,29.1909,29.2271,29.1692,29.1981,96100.0
2014-04-15 14:30:00,40.33,40.41,40.33,40.39,248800.0,29.1909,29.2488,29.1909,29.2343,248800.0
2014-04-15 14:35:00,40.4,40.44,40.36,40.43,85000.0,29.2416,29.2705,29.2126,29.2633,85000.0
2014-04-15 14:40:00,40.44,40.49,40.42,40.49,152000.0,29.2705,29.3067,29.256,29.3067,152000.0
2014-04-15 14:45:00,40.49,40.52,40.48,40.5,91800.0,29.3067,29.3284,29.2995,29.3139,91800.0
2014-04-15 14:50:00,40.5,40.56,40.5,40.54,121600.0,29.3139,29.3574,29.3139,29.3429,121600.0
2014-04-15 14:55:00,40.54,40.54,40.48,40.49,85200.0,29.3429,29.3429,29.2995,29.3067,85200.0
2014-04-15 15:00:00,40.49,40.52,40.48,40.48,90500.0,29.3067,29.3284,29.2995,29.2995,90500.0
2014-04-15 15:05:00,40.48,40.49,40.43,40.49,209600.0,29.2995,29.3067,29.2633,29.3067,209600.0
2014-04-15 15:10:00,40.48,40.58,40.48,40.58,133400.0,29.2995,29.3718,29.2995,29.3718,133400.0
2014-04-15 15:15:00,40.58,40.62,40.56,40.62,183000.0,29.3718,29.4008,29.3574,29.4008,183000.0
2014-04-15 15:20:00,40.62,40.63,40.57,40.58,109300.0,29.4008,29.408,29.3646,29.3718,109300.0
2014-04-15 15:25:00,40.57,40.61,40.53,40.61,125200.0,29.3646,29.3936,29.3356,29.3936,125200.0
2014-04-15 15:30:00,40.62,40.62,40.56,40.62,218700.0,29.4008,29.4008,29.3574,29.4008,218700.0
2014-04-15 15:35:00,40.63,40.63,40.59,40.61,251200.0,29.408,29.408,29.3791,29.3936,251200.0
2014-04-15 15:40:00,40.61,40.63,40.59,40.6,160700.0,29.3936,29.408,29.3791,29.3863,160700.0
2014-04-15 15:45:00,40.61,40.67,40.61,40.64,235300.0,29.3936,29.437,29.3936,29.4153,235300.0
2014-04-15 15:50:00,40.65,40.67,40.64,40.66,360700.0,29.4225,29.437,29.4153,29.4297,360700.0
2014-04-15 15:55:00,40.66,40.66,40.6,40.64,624100.0,29.4297,29.4297,29.3863,29.4153,624100.0
2014-04-16 09:30:00,40.74,40.82,40.73,40.76,447200.0,29.4876,29.5456,29.4804,29.5021,447200.0
2014-04-16 09:35:00,40.77,40.79,40.74,40.75,177400.0,29.5094,29.5238,29.4876,29.4949,177400.0
2014-04-16 09:40:00,40.74,40.83,40.72,40.83,446900.0,29.4876,29.5528,29.4732,29.5528,446900.0
2014-04-16 09:45:00,40.82,40.82,40.75,40.75,153600.0,29.5456,29.5456,29.4949,29.4949,153600.0
2014-04-16 09:50:00,40.75,40.75,40.7,40.72,211600.0,29.4949,29.4949,29.4587,29.4732,211600.0
2014-04-16 09:55:00,40.71,40.8,40.71,40.79,118600.0,29.4659,29.5311,29.4659,29.5238,118600.0
2014-04-16 10:00:00,40.78,40.78,40.73,40.73,166800.0,29.5166,29.5166,29.4804,29.4804,166800.0
2014-04-16 10:05:00,40.73,40.79,40.73,40.76,123200.0,29.4804,29.5238,29.4804,29.5021,123200.0
2014-04-16 10:10:00,40.77,40.82,40.77,40.78,500500.0,29.5094,29.5456,29.5094,29.5166,500500.0
2014-04-16 10:15:00,40.79,40.84,40.78,40.84,249400.0,29.5238,29.56,29.5166,29.56,249400.0
2014-04-16 10:20:00,40.84,40.87,40.81,40.85,175000.0,29.56,29.5817,29.5383,29.5673,175000.0
2014-04-16 10:25:00,40.86,40.89,40.84,40.84,187100.0,29.5745,29.5962,29.56,29.56,187100.0
2014-04-16 10:30:00,40.85,40.88,40.84,40.86,201700.0,29.5673,29.589,29.56,29.5745,201700.0
2014-04-16 10:35:00,40.86,40.92,40.86,40.9,132900.0,29.5745,29.6179,29.5745,29.6035,132900.0
2014-04-16 10:40:00,40.89,40.9,40.84,40.84,84300.0,29.5962,29.6035,29.56,29.56,84300.0
2014-04-16 10:45:00,40.84,40.87,40.83,40.86,137100.0,29.56,29.5817,29.5528,29.5745,137100.0
2014-04-16 10:50:00,40.86,40.88,40.82,40.82,131600.0,29.5745,29.589,29.5456,29.5456,131600.0
2014-04-16 10:55:00,40.83,40.85,40.8,40.8,59800.0,29.5528,29.5673,29.5311,29.5311,59800.0
2014-04-16 11:00:00,40.8,40.82,40.77,40.79,186100.0,29.5311,29.5456,29.5094,29.5238,186100.0
2014-04-16 11:05:00,40.78,40.86,40.78,40.86,137100.0,29.5166,29.5745,29.5166,29.5745,137100.0
2014-04-16 11:10:00,40.86,40.9,40.85,40.9,70600.0,29.5745,29.6035,29.5673,29.6035,70600.0
2014-04-16 11:15:00,40.89,40.93,40.87,40.88,61500.0,29.5962,29.6252,29.5817,29.589,61500.0
2014-04-16 11:20:00,40.89,40.98,40.86,40.98,110300.0,29.5962,29.6614,29.5745,29.6614,110300.0
2014-04-16 11:25:00,40.98,40.99,40.96,40.98,122100.0,29.6614,29.6686,29.6469,29.6614,122100.0
2014-04-16 11:30:00,40.98,41.03,40.98,41.02,186700.0,29.6614,29.6975,29.6614,29.6903,186700.0
2014-04-16 11:35:00,41.02,41.02,40.97,40.98,276400.0,29.6903,29.6903,29.6541,29.6614,276400.0
2014-04-16 11:40:00,40.98,41.01,40.97,40.97,911700.0,29.6614,29.6831,29.6541,29.6541,911700.0
2014-04-16 11:45:00,40.98,41.02,40.98,41.01,103400.0,29.6614,29.6903,29.6614,29.6831,103400.0
2014-04-16 11:50:00,41.01,41.06,40.99,41.05,163500.0,29.6831,29.7193,29.6686,29.712,163500.0
2014-04-16 11:55:00,41.05,41.08,41.05,41.07,200900.0,29.712,29.7337,29.712,29.7265,200900.0
2014-04-16 12:00:00,41.07,41.1,41.06,41.08,335400.0,29.7265,29.7482,29.7193,29.7337,335400.0
2014-04-16 12:05:00,41.08,41.13,41.08,41.11,154600.0,29.7337,29.7699,29.7337,29.7555,154600.0
2014-04-16 12:10:00,41.11,41.13,41.1,41.11,82100.0,29.7555,29.7699,29.7482,29.7555,82100.0
2014-04-16 12:15:00,41.11,41.14,41.11,41.13,113900.0,29.7555,29.7772,29.7555,29.7699,113900.0
2014-04-16 12:20:00,41.13,41.13,41.06,41.06,97200.0,29.7699,29.7699,29.7193,29.7193,97200.0
2014-04-16 12:25:00,41.06,41.08,41.04,41.04,219400.0,29.7193,29.7337,29.7048,29.7048,219400.0
2014-04-16 12:30:00,41.03,41.06,40.99,41.01,118300.0,29.6975,29.7193,29.6686,29.6831,118300.0
2014-04-16 12:35:00,41.01,41.06,41.01,41.05,84300.0,29.6831,29.7193,29.6831,29.712,84300.0
2014-04-16 12:40:00,41.06,41.08,41.05,41.05,66500.0,29.7193,29.7337,29.712,29.712,66500.0
2014-04-16 12:45:00,41.06,41.07,41.01,41.01,57800.0,29.7193,29.7265,29.6831,29.6831,57800.0
2014-04-16 12:50:00,41.01,41.04,41.01,41.03,202600.0,29.6831,29.7048,29.6831,29.6975,202600.0
2014-04-16 12:55:00,41.03,41.03,40.99,40.99,216200.0,29.6975,29.6975,29.6686,29.6686,216200.0
2014-04-16 13:00:00,40.99,41.01,40.92,40.93,194100.0,29.6686,29.6831,29.6179,29.6252,194100.0
2014-04-16 13:05:00,40.92,40.98,40.9,40.98,139300.0,29.6179,29.6614,29.6035,29.6614,139300.0
2014-04-16 13:10:00,40.97,40.98,40.94,40.95,60400.0,29.6541,29.6614,29.6324,29.6396,60400.0
2014-04-16 13:15:00,40.95,41.01,40.95,40.98,55900.0,29.6396,29.6831,29.6396,29.6614,55900.0
2014-04-16 13:20:00,40.98,41.02,40.96,40.99,71800.0,29.6614,29.6903,29.6469,29.6686,71800.0
2014-04-16 13:25:00,41.0,41.02,40.99,41.01,33700.0,29.6758,29.6903,29.6686,29.6831,33700.0
2014-04-16 13:30:00,41.01,41.01,40.93,40.93,226200.0,29.6831,29.6831,29.6252,29.6252,226200.0
2014-04-16 13:35:00,40.93,40.97,40.93,40.94,59100.0,29.6252,29.6541,29.6252,29.6324,59100.0
2014-04-16 13:40:00,40.95,40.96,40.91,40.91,70900.0,29.6396,29.6469,29.6107,29.6107,70900.0
2014-04-16 13:45:00,40.92,40.94,40.91,40.91,47600.0,29.6179,29.6324,29.6107,29.6107,47600.0
2014-04-16 13:50:00,40.92,40.93,40.9,40.91,61600.0,29.6179,29.6252,29.6035,29.6107,61600.0
2014-04-16 13:55:00,40.91,40.93,40.9,40.93,98000.0,29.6107,29.6252,29.6035,29.6252,98000.0
2014-04-16 14:00:00,40.94,40.95,40.91,40.92,105300.0,29.6324,29.6396,29.6107,29.6179,105300.0
2014-04-16 14:05:00,40.93,40.94,40.92,40.93,81000.0,29.6252,29.6324,29.6179,29.6252,81000.0
2014-04-16 14:10:00,40.93,40.95,40.91,40.93,64100.0,29.6252,29.6396,29.6107,29.6252,64100.0
2014-04-16 14:15:00,40.92,40.92,40.87,40.91,119700.0,29.6179,29.6179,29.5817,29.6107,119700.0
2014-04-16 14:20:00,40.92,40.92,40.88,40.91,80500.0,29.6179,29.6179,29.589,29.6107,80500.0
2014-04-16 14:25:00,40.91,40.94,40.91,40.93,95500.0,29.6107,29.6324,29.6107,29.6252,95500.0
2014-04-16 14:30:00,40.93,40.97,40.92,40.95,101600.0,29.6252,29.6541,29.6179,29.6396,101600.0
2014-04-16 14:35:00,40.95,40.97,40.95,40.95,194500.0,29.6396,29.6541,29.6396,29.6396,194500.0
2014-04-16 14:40:00,40.96,40.99,40.96,40.98,177800.0,29.6469,29.6686,29.6469,29.6614,177800.0
2014-04-16 14:45:00,40.98,41.01,40.97,41.01,77000.0,29.6614,29.6831,29.6541,29.6831,77000.0
2014-04-16 14:50:00,41.01,41.02,40.99,40.99,100600.0,29.6831,29.6903,29.6686,29.6686,100600.0
2014-04-16 14:55:00,41.0,41.02,40.98,41.01,69200.0,29.6758,29.6903,29.6614,29.6831,69200.0
2014-04-16 15:00:00,41.01,41.03,41.0,41.02,84800.0,29.6831,29.6975,29.6758,29.6903,84800.0
2014-04-16 15:05:00,41.02,41.05,40.99,41.02,66400.0,29.6903,29.712,29.6686,29.6903,66400.0
2014-04-16 15:10:00,41.03,41.03,41.01,41.02,25800.0,29.6975,29.6975,29.6831,29.6903,25800.0
2014-04-16 15:15:00,41.02,41.02,41.0,41.02,365800.0,29.6903,29.6903,29.6758,29.6903,365800.0
2014-04-16 15:20:00,41.01,41.03,41.01,41.03,76300.0,29.6831,29.6975,29.6831,29.6975,76300.0
2014-04-16 15:25:00,41.03,41.04,41.02,41.02,48500.0,29.6975,29.7048,29.6903,29.6903,48500.0
2014-04-16 15:30:00,41.03,41.04,41.01,41.01,71900.0,29.6975,29.7048,29.6831,29.6831,71900.0
2014-04-16 15:35:00,41.01,41.03,41.01,41.02,38700.0,29.6831,29.6975,29.6831,29.6903,38700.0
2014-04-16 15:40:00,41.02,41.03,41.01,41.02,31900.0,29.6903,29.6975,29.6831,29.6903,31900.0
2014-04-16 15:45:00,41.01,41.03,41.01,41.03,40800.0,29.6831,29.6975,29.6831,29.6975,40800.0
2014-04-16 15:50:00,41.03,41.05,41.02,41.05,85600.0,29.6975,29.712,29.6903,29.712,85600.0
2014-04-16 15:55:00,41.05,41.08,41.02,41.08,376800.0,29.712,29.7337,29.6903,29.7337,376800.0
2014-04-17 09:30:00,41.19,41.19,41.04,41.15,569000.0,29.8134,29.8134,29.7048,29.7844,569000.0
2014-04-17 09:35:00,41.14,41.19,41.13,41.19,150000.0,29.7772,29.8134,29.7699,29.8134,150000.0
2014-04-17 09:40:00,41.19,41.22,41.17,41.2,144100.0,29.8134,29.8351,29.7989,29.8206,144100.0
2014-04-17 09:45:00,41.2,41.2,41.14,41.17,87100.0,29.8206,29.8206,29.7772,29.7989,87100.0
2014-04-17 09:50:00,41.17,41.2,41.08,41.1,260200.0,29.7989,29.8206,29.7337,29.7482,260200.0
2014-04-17 09:55:00,41.11,41.13,41.08,41.09,184900.0,29.7555,29.7699,29.7337,29.741,184900.0
2014-04-17 10:00:00,41.1,41.12,41.07,41.12,282800.0,29.7482,29.7627,29.7265,29.7627,282800.0
2014-04-17 10:05:00,41.12,41.14,41.07,41.13,252900.0,29.7627,29.7772,29.7265,29.7699,252900.0
2014-04-17 10:10:00,41.13,41.19,41.12,41.17,87300.0,29.7699,29.8134,29.7627,29.7989,87300.0
2014-04-17 10:15:00,41.17,41.18,41.13,41.17,159500.0,29.7989,29.8061,29.7699,29.7989,159500.0
2014-04-17 10:20:00,41.16,41.2,41.15,41.2,127300.0,29.7916,29.8206,29.7844,29.8206,127300.0
2014-04-17 10:25:00,41.2,41.23,41.16,41.23,125700.0,29.8206,29.8423,29.7916,29.8423,125700.0
2014-04-17 10:30:00,41.23,41.25,41.22,41.24,225200.0,29.8423,29.8568,29.8351,29.8495,225200.0
2014-04-17 10:35:00,41.25,41.27,41.23,41.27,139700.0,29.8568,29.8713,29.8423,29.8713,139700.0
2014-04-17 10:40:00,41.27,41.27,41.23,41.24,80600.0,29.8713,29.8713,29.8423,29.8495,80600.0
2014-04-17 10:45:00,41.24,41.28,41.22,41.23,120200.0,29.8495,29.8785,29.8351,29.8423,120200.0
2014-04-17 10:50:00,41.23,41.27,41.23,41.26,68300.0,29.8423,29.8713,29.8423,29.864,68300.0
2014-04-17 10:55:00,41.26,41.31,41.25,41.28,148300.0,29.864,29.9002,29.8568,29.8785,148300.0
2014-04-17 11:00:00,41.27,41.31,41.27,41.29,83300.0,29.8713,29.9002,29.8713,29.8857,83300.0
2014-04-17 11:05:00,41.29,41.3,41.28,41.3,41900.0,29.8857,29.893,29.8785,29.893,41900.0
2014-04-17 11:10:00,41.3,41.31,41.27,41.28,68300.0,29.893,29.9002,29.8713,29.8785,68300.0
2014-04-17 11:15:00,41.29,41.29,41.25,41.27,59500.0,29.8857,29.8857,29.8568,29.8713,59500.0
2014-04-17 11:20:00,41.28,41.32,41.27,41.3,116100.0,29.8785,29.9075,29.8713,29.893,116100.0
2014-04-17 11:25:00,41.3,41.34,41.29,41.32,100000.0,29.893,29.9219,29.8857,29.9075,100000.0
2014-04-17 11:30:00,41.33,41.34,41.3,41.34,66100.0,29.9147,29.9219,29.893,29.9219,66100.0
2014-04-17 11:35:00,41.34,41.36,41.33,41.34,59700.0,29.9219,29.9364,29.9147,29.9219,59700.0
2014-04-17 11:40:00,41.34,41.35,41.33,41.35,58000.0,29.9219,29.9292,29.9147,29.9292,58000.0
2014-04-17 11:45:00,41.34,41.36,41.33,41.33,86800.0,29.9219,29.9364,29.9147,29.9147,86800.0
2014-04-17 11:50:00,41.34,41.34,41.28,41.32,77500.0,29.9219,29.9219,29.8785,29.9075,77500.0
2014-04-17 11:55:00,41.31,41.34,41.31,41.33,36600.0,29.9002,29.9219,29.9002,29.9147,36600.0
2014-04-17 12:00:00,41.32,41.34,41.3,41.31,101700.0,29.9075,29.9219,29.893,29.9002,101700.0
2014-04-17 12:05:00,41.31,41.32,41.29,41.32,47100.0,29.9002,29.9075,29.8857,29.9075,47100.0
2014-04-17 12:10:00,41.32,41.33,41.3,41.32,49500.0,29.9075,29.9147,29.893,29.9075,49500.0
2014-04-17 12:15:00,41.33,41.33,41.28,41.3,74800.0,29.9147,29.9147,29.8785,29.893,74800.0
2014-04-17 12:20:00,41.29,41.3,41.26,41.27,186500.0,29.8857,29.893,29.864,29.8713,186500.0
2014-04-17 12:25:00,41.27,41.29,41.26,41.29,32500.0,29.8713,29.8857,29.864,29.8857,32500.0
2014-04-17 12:30:00,41.29,41.3,41.27,41.28,19200.0,29.8857,29.893,29.8713,29.8785,19200.0
2014-04-17 12:35:00,41.27,41.31,41.25,41.29,83300.0,29.8713,29.9002,29.8568,29.8857,83300.0
2014-04-17 12:40:00,41.29,41.31,41.27,41.28,89700.0,29.8857,29.9002,29.8713,29.8785,89700.0
2014-04-17 12:45:00,41.28,41.34,41.27,41.32,63700.0,29.8785,29.9219,29.8713,29.9075,63700.0
2014-04-17 12:50:00,41.32,41.37,41.32,41.36,87800.0,29.9075,29.9436,29.9075,29.9364,87800.0
2014-04-17 12:55:00,41.36,41.39,41.36,41.39,57600.0,29.9364,29.9581,29.9364,29.9581,57600.0
2014-04-17 13:00:00,41.38,41.42,41.38,41.4,66300.0,29.9509,29.9798,29.9509,29.9654,66300.0
2014-04-17 13:05:00,41.4,41.4,41.36,41.38,60000.0,29.9654,29.9654,29.9364,29.9509,60000.0
2014-04-17 13:10:00,41.38,41.43,41.38,41.41,87400.0,29.9509,29.9871,29.9509,29.9726,87400.0
2014-04-17 13:15:00,41.4,41.41,41.37,41.4,51000.0,29.9654,29.9726,29.9436,29.9654,51000.0
2014-04-17 13:20:00,41.4,41.45,41.4,41.45,135300.0,29.9654,30.0015,29.9654,30.0015,135300.0
2014-04-17 13:25:00,41.44,41.44,41.42,41.44,68500.0,29.9943,29.9943,29.9798,29.9943,68500.0
2014-04-17 13:30:00,41.43,41.48,41.43,41.48,97000.0,29.9871,30.0233,29.9871,30.0233,97000.0
2014-04-17 13:35:00,41.47,41.48,41.45,41.46,63600.0,30.016,30.0233,30.0015,30.0088,63600.0
2014-04-17 13:40:00,41.45,41.49,41.45,41.48,50000.0,30.0015,30.0305,30.0015,30.0233,50000.0
2014-04-17 13:45:00,41.48,41.51,41.48,41.49,44500.0,30.0233,30.045,30.0233,30.0305,44500.0
2014-04-17 13:50:00,41.49,41.49,41.46,41.49,63400.0,30.0305,30.0305,30.0088,30.0305,63400.0
2014-04-17 13:55:00,41.49,41.51,41.49,41.5,108800.0,30.0305,30.045,30.0305,30.0377,108800.0
2014-04-17 14:00:00,41.5,41.52,41.5,41.5,169300.0,30.0377,30.0522,30.0377,30.0377,169300.0
2014-04-17 14:05:00,41.5,41.53,41.5,41.53,101400.0,30.0377,30.0594,30.0377,30.0594,101400.0
2014-04-17 14:10:00,41.52,41.57,41.52,41.56,106800.0,30.0522,30.0884,30.0522,30.0812,106800.0
2014-04-17 14:15:00,41.56,41.59,41.55,41.58,81800.0,30.0812,30.1029,30.0739,30.0956,81800.0
2014-04-17 14:20:00,41.58,41.6,41.58,41.6,44300.0,30.0956,30.1101,30.0956,30.1101,44300.0
2014-04-17 14:25:00,41.6,41.61,41.57,41.58,164700.0,30.1101,30.1174,30.0884,30.0956,164700.0
2014-04-17 14:30:00,41.57,41.61,41.57,41.59,71200.0,30.0884,30.1174,30.0884,30.1029,71200.0
2014-04-17 14:35:00,41.6,41.61,41.59,41.61,45400.0,30.1101,30.1174,30.1029,30.1174,45400.0
2014-04-17 14:40:00,41.6,41.62,41.59,41.6,96500.0,30.1101,30.1246,30.1029,30.1101,96500.0
2014-04-17 14:45:00,41.6,41.61,41.54,41.57,165400.0,30.1101,30.1174,30.0667,30.0884,165400.0
2014-04-17 14:50:00,41.57,41.59,41.55,41.59,104800.0,30.0884,30.1029,30.0739,30.1029,104800.0
2014-04-17 14:55:00,41.59,41.63,41.59,41.62,119900.0,30.1029,30.1318,30.1029,30.1246,119900.0
2014-04-17 15:00:00,41.62,41.63,41.59,41.62,125600.0,30.1246,30.1318,30.1029,30.1246,125600.0
2014-04-17 15:05:00,41.62,41.66,41.62,41.66,156100.0,30.1246,30.1535,30.1246,30.1535,156100.0
2014-04-17 15:10:00,41.66,41.68,41.65,41.68,385500.0,30.1535,30.168,30.1463,30.168,385500.0
2014-04-17 15:15:00,41.68,41.69,41.63,41.64,135600.0,30.168,30.1753,30.1318,30.1391,135600.0
2014-04-17 15:20:00,41.64,41.64,41.61,41.62,205700.0,30.1391,30.1391,30.1174,30.1246,205700.0
2014-04-17 15:25:00,41.62,41.65,41.62,41.65,109300.0,30.1246,30.1463,30.1246,30.1463,109300.0
2014-04-17 15:30:00,41.65,41.65,41.55,41.56,417500.0,30.1463,30.1463,30.0739,30.0812,417500.0
2014-04-17 15:35:00,41.56,41.56,41.54,41.56,125900.0,30.0812,30.0812,30.0667,30.0812,125900.0
2014-04-17 15:40:00,41.55,41.56,41.54,41.55,161200.0,30.0739,30.0812,30.0667,30.0739,161200.0
2014-04-17 15:45:00,41.55,41.56,41.54,41.55,125900.0,30.0739,30.0812,30.0667,30.0739,125900.0
2014-04-17 15:50:00,41.55,41.56,41.54,41.54,99600.0,30.0739,30.0812,30.0667,30.0667,99600.0
2014-04-17 15:55:00,41.54,41.56,41.51,41.54,580000.0,30.0667,30.0812,30.045,30.0667,580000.0
2014-04-21 09:30:00,41.42,41.48,41.36,41.43,309700.0,29.9798,30.0233,29.9364,29.9871,309700.0
2014-04-21 09:35:00,41.44,41.48,41.4,41.41,99200.0,29.9943,30.0233,29.9654,29.9726,99200.0
2014-04-21 09:40:00,41.41,41.46,41.4,41.41,189000.0,29.9726,30.0088,29.9654,29.9726,189000.0
2014-04-21 09:45:00,41.41,41.44,41.29,41.3,379000.0,29.9726,29.9943,29.8857,29.893,379000.0
2014-04-21 09:50:00,41.29,41.31,41.28,41.29,246900.0,29.8857,29.9002,29.8785,29.8857,246900.0
2014-04-21 09:55:00,41.28,41.29,41.23,41.25,107600.0,29.8785,29.8857,29.8423,29.8568,107600.0
2014-04-21 10:00:00,41.23,41.26,41.21,41.25,263500.0,29.8423,29.864,29.8278,29.8568,263500.0
2014-04-21 10:05:00,41.25,41.3,41.23,41.28,450100.0,29.8568,29.893,29.8423,29.8785,450100.0
2014-04-21 10:10:00,41.28,41.28,41.23,41.23,80700.0,29.8785,29.8785,29.8423,29.8423,80700.0
2014-04-21 10:15:00,41.23,41.24,41.2,41.2,81600.0,29.8423,29.8495,29.8206,29.8206,81600.0
2014-04-21 10:20:00,41.2,41.22,41.19,41.21,62500.0,29.8206,29.8351,29.8134,29.8278,62500.0
2014-04-21 10:25:00,41.2,41.23,41.2,41.23,87900.0,29.8206,29.8423,29.8206,29.8423,87900.0
2014-04-21 10:30:00,41.23,41.24,41.22,41.23,332700.0,29.8423,29.8495,29.8351,29.8423,332700.0
2014-04-21 10:35:00,41.23,41.23,41.18,41.2,114400.0,29.8423,29.8423,29.8061,29.8206,114400.0
2014-04-21 10:40:00,41.2,41.23,41.19,41.22,117500.0,29.8206,29.8423,29.8134,29.8351,117500.0
2014-04-21 10:45:00,41.22,41.26,41.21,41.26,241300.0,29.8351,29.864,29.8278,29.864,241300.0
2014-04-21 10:50:00,41.25,41.3,41.23,41.26,251300.0,29.8568,29.893,29.8423,29.864,251300.0
2014-04-21 10:55:00,41.27,41.31,41.24,41.29,50400.0,29.8713,29.9002,29.8495,29.8857,50400.0
2014-04-21 11:00:00,41.29,41.32,41.29,41.32,107900.0,29.8857,29.9075,29.8857,29.9075,107900.0
2014-04-21 11:05:00,41.31,41.35,41.31,41.35,90600.0,29.9002,29.9292,29.9002,29.9292,90600.0
2014-04-21 11:10:00,41.36,41.41,41.35,41.39,94600.0,29.9364,29.9726,29.9292,29.9581,94600.0
2014-04-21 11:15:00,41.4,41.41,41.37,41.4,59800.0,29.9654,29.9726,29.9436,29.9654,59800.0
2014-04-21 11:20:00,41.39,41.4,41.37,41.38,81000.0,29.9581,29.9654,29.9436,29.9509,81000.0
2014-04-21 11:25:00,41.39,41.39,41.34,41.36,35200.0,29.9581,29.9581,29.9219,29.9364,35200.0
2014-04-21 11:30:00,41.35,41.37,41.35,41.37,38000.0,29.9292,29.9436,29.9292,29.9436,38000.0
2014-04-21 11:35:00,41.37,41.38,41.35,41.38,82800.0,29.9436,29.9509,29.9292,29.9509,82800.0
2014-04-21 11:40:00,41.38,41.39,41.36,41.38,47700.0,29.9509,29.9581,29.9364,29.9509,47700.0
2014-04-21 11:45:00,41.38,41.38,41.34,41.35,74600.0,29.9509,29.9509,29.9219,29.9292,74600.0
2014-04-21 11:50:00,41.34,41.35,41.31,41.35,90300.0,29.9219,29.9292,29.9002,29.9292,90300.0
2014-04-21 11:55:00,41.34,41.38,41.34,41.38,405200.0,29.9219,29.9509,29.9219,29.9509,405200.0
2014-04-21 12:00:00,41.38,41.39,41.36,41.39,126900.0,29.9509,29.9581,29.9364,29.9581,126900.0
2014-04-21 12:05:00,41.4,41.4,41.36,41.37,57900.0,29.9654,29.9654,29.9364,29.9436,57900.0
2014-04-21 12:10:00,41.37,41.38,41.35,41.36,53500.0,29.9436,29.9509,29.9292,29.9364,53500.0
2014-04-21 12:15:00,41.36,41.37,41.3,41.3,65200.0,29.9364,29.9436,29.893,29.893,65200.0
2014-04-21 12:20:00,41.31,41.33,41.28,41.29,55000.0,29.9002,29.9147,29.8785,29.8857,55000.0
2014-04-21 12:25:00,41.3,41.33,41.29,41.33,29800.0,29.893,29.9147,29.8857,29.9147,29800.0
2014-04-21 12:30:00,41.33,41.33,41.3,41.3,19900.0,29.9147,29.9147,29.893,29.893,19900.0
2014-04-21 12:35:00,41.31,41.33,41.3,41.33,96400.0,29.9002,29.9147,29.893,29.9147,96400.0
2014-04-21 12:40:00,41.33,41.36,41.32,41.34,181400.0,29.9147,29.9364,29.9075,29.9219,181400.0
2014-04-21 12:45:00,41.35,41.35,41.32,41.33,75300.0,29.9292,29.9292,29.9075,29.9147,75300.0
2014-04-21 12:50:00,41.34,41.34,41.31,41.31,34800.0,29.9219,29.9219,29.9002,29.9002,34800.0
2014-04-21 12:55:00,41.31,41.34,41.31,41.33,35200.0,29.9002,29.9219,29.9002,29.9147,35200.0
2014-04-21 13:00:00,41.34,41.34,41.31,41.32,40400.0,29.9219,29.9219,29.9002,29.9075,40400.0
2014-04-21 13:05:00,41.32,41.33,41.31,41.32,47300.0,29.9075,29.9147,29.9002,29.9075,47300.0
2014-04-21 13:10:00,41.32,41.33,41.31,41.32,82400.0,29.9075,29.9147,29.9002,29.9075,82400.0
2014-04-21 13:15:00,41.33,41.34,41.31,41.32,66200.0,29.9147,29.9219,29.9002,29.9075,66200.0
2014-04-21 13:20:00,41.31,41.33,41.31,41.33,10600.0,29.9002,29.9147,29.9002,29.9147,10600.0
2014-04-21 13:25:00,41.33,41.34,41.32,41.34,40700.0,29.9147,29.9219,29.9075,29.9219,40700.0
2014-04-21 13:30:00,41.34,41.34,41.32,41.33,30800.0,29.9219,29.9219,29.9075,29.9147,30800.0
2014-04-21 13:35:00,41.34,41.34,41.32,41.34,23200.0,29.9219,29.9219,29.9075,29.9219,23200.0
2014-04-21 13:40:00,41.33,41.34,41.32,41.34,38800.0,29.9147,29.9219,29.9075,29.9219,38800.0
2014-04-21 13:45:00,41.34,41.35,41.33,41.34,48700.0,29.9219,29.9292,29.9147,29.9219,48700.0
2014-04-21 13:50:00,41.33,41.34,41.33,41.33,27100.0,29.9147,29.9219,29.9147,29.9147,27100.0
2014-04-21 13:55:00,41.33,41.35,41.32,41.34,30400.0,29.9147,29.9292,29.9075,29.9219,30400.0
2014-04-21 14:00:00,41.34,41.35,41.33,41.33,30400.0,29.9219,29.9292,29.9147,29.9147,30400.0
2014-04-21 14:05:00,41.33,41.35,41.33,41.33,46100.0,29.9147,29.9292,29.9147,29.9147,46100.0
2014-04-21 14:10:00,41.33,41.34,41.32,41.34,29400.0,29.9147,29.9219,29.9075,29.9219,29400.0
2014-04-21 14:15:00,41.34,41.34,41.33,41.34,10200.0,29.9219,29.9219,29.9147,29.9219,10200.0
2014-04-21 14:20:00,41.34,41.34,41.32,41.33,32000.0,29.9219,29.9219,29.9075,29.9147,32000.0
2014-04-21 14:25:00,41.33,41.35,41.33,41.34,13500.0,29.9147,29.9292,29.9147,29.9219,13500.0
2014-04-21 14:30:00,41.34,41.36,41.34,41.35,68900.0,29.9219,29.9364,29.9219,29.9292,68900.0
2014-04-21 14:35:00,41.35,41.36,41.34,41.36,83500.0,29.9292,29.9364,29.9219,29.9364,83500.0
2014-04-21 14:40:00,41.36,41.38,41.35,41.35,82000.0,29.9364,29.9509,29.9292,29.9292,82000.0
2014-04-21 14:45:00,41.36,41.38,41.35,41.37,49700.0,29.9364,29.9509,29.9292,29.9436,49700.0
2014-04-21 14:50:00,41.37,41.38,41.34,41.36,65700.0,29.9436,29.9509,29.9219,29.9364,65700.0
2014-04-21 14:55:00,41.35,41.36,41.33,41.34,136900.0,29.9292,29.9364,29.9147,29.9219,136900.0
2014-04-21 15:00:00,41.34,41.35,41.33,41.35,33100.0,29.9219,29.9292,29.9147,29.9292,33100.0
2014-04-21 15:05:00,41.35,41.38,41.34,41.35,145500.0,29.9292,29.9509,29.9219,29.9292,145500.0
2014-04-21 15:10:00,41.35,41.37,41.35,41.35,69400.0,29.9292,29.9436,29.9292,29.9292,69400.0
2014-04-21 15:15:00,41.35,41.37,41.35,41.36,43400.0,29.9292,29.9436,29.9292,29.9364,43400.0
2014-04-21 15:20:00,41.36,41.37,41.35,41.37,30300.0,29.9364,29.9436,29.9292,29.9436,30300.0
2014-04-21 15:25:00,41.36,41.37,41.36,41.36,54600.0,29.9364,29.9436,29.9364,29.9364,54600.0
2014-04-21 15:30:00,41.36,41.36,41.31,41.31,102400.0,29.9364,29.9364,29.9002,29.9002,102400.0
2014-04-21 15:35:00,41.31,41.32,41.3,41.31,46800.0,29.9002,29.9075,29.893,29.9002,46800.0
2014-04-21 15:40:00,41.31,41.33,41.3,41.33,78200.0,29.9002,29.9147,29.893,29.9147,78200.0
2014-04-21 15:45:00,41.33,41.33,41.31,41.32,70100.0,29.9147,29.9147,29.9002,29.9075,70100.0
2014-04-21 15:50:00,41.33,41.33,41.31,41.32,113100.0,29.9147,29.9147,29.9002,29.9075,113100.0
2014-04-21 15:55:00,41.31,41.32,41.29,41.29,261000.0,29.9002,29.9075,29.8857,29.8857,261000.0
2014-04-22 09:30:00,41.28,41.3,41.21,41.21,339900.0,29.8785,29.893,29.8278,29.8278,339900.0
2014-04-22 09:35:00,41.21,41.23,41.18,41.2,368000.0,29.8278,29.8423,29.8061,29.8206,368000.0
2014-04-22 09:40:00,41.21,41.22,41.16,41.21,227900.0,29.8278,29.8351,29.7916,29.8278,227900.0
2014-04-22 09:45:00,41.21,41.28,41.2,41.27,184300.0,29.8278,29.8785,29.8206,29.8713,184300.0
2014-04-22 09:50:00,41.26,41.33,41.26,41.3,159300.0,29.864,29.9147,29.864,29.893,159300.0
2014-04-22 09:55:00,41.31,41.32,41.29,41.3,83000.0,29.9002,29.9075,29.8857,29.893,83000.0
2014-04-22 10:00:00,41.3,41.34,41.3,41.34,171900.0,29.893,29.9219,29.893,29.9219,171900.0
2014-04-22 10:05:00,41.34,41.35,41.32,41.34,329300.0,29.9219,29.9292,29.9075,29.9219,329300.0
2014-04-22 10:10:00,41.33,41.37,41.33,41.36,172000.0,29.9147,29.9436,29.9147,29.9364,172000.0
2014-04-22 10:15:00,41.35,41.36,41.32,41.34,115800.0,29.9292,29.9364,29.9075,29.9219,115800.0
2014-04-22 10:20:00,41.34,41.36,41.29,41.3,171400.0,29.9219,29.9364,29.8857,29.893,171400.0
2014-04-22 10:25:00,41.3,41.32,41.28,41.29,75900.0,29.893,29.9075,29.8785,29.8857,75900.0
2014-04-22 10:30:00,41.29,41.3,41.26,41.28,165500.0,29.8857,29.893,29.864,29.8785,165500.0
2014-04-22 10:35:00,41.28,41.28,41.23,41.25,56500.0,29.8785,29.8785,29.8423,29.8568,56500.0
2014-04-22 10:40:00,41.25,41.26,41.21,41.24,59600.0,29.8568,29.864,29.8278,29.8495,59600.0
2014-04-22 10:45:00,41.24,41.27,41.22,41.25,87400.0,29.8495,29.8713,29.8351,29.8568,87400.0
2014-04-22 10:50:00,41.26,41.29,41.25,41.25,116100.0,29.864,29.8857,29.8568,29.8568,116100.0
2014-04-22 10:55:00,41.26,41.26,41.23,41.25,85300.0,29.864,29.864,29.8423,29.8568,85300.0
2014-04-22 11:00:00,41.24,41.27,41.22,41.23,69400.0,29.8495,29.8713,29.8351,29.8423,69400.0
2014-04-22 11:05:00,41.23,41.25,41.2,41.23,144900.0,29.8423,29.8568,29.8206,29.8423,144900.0
2014-04-22 11:10:00,41.24,41.25,41.22,41.22,44800.0,29.8495,29.8568,29.8351,29.8351,44800.0
2014-04-22 11:15:00,41.23,41.23,41.21,41.22,84800.0,29.8423,29.8423,29.8278,29.8351,84800.0
2014-04-22 11:20:00,41.22,41.26,41.22,41.25,94200.0,29.8351,29.864,29.8351,29.8568,94200.0
2014-04-22 11:25:00,41.25,41.28,41.23,41.27,53200.0,29.8568,29.8785,29.8423,29.8713,53200.0
2014-04-22 11:30:00,41.27,41.28,41.25,41.27,48900.0,29.8713,29.8785,29.8568,29.8713,48900.0
2014-04-22 11:35:00,41.27,41.29,41.26,41.27,77700.0,29.8713,29.8857,29.864,29.8713,77700.0
2014-04-22 11:40:00,41.27,41.28,41.24,41.24,167500.0,29.8713,29.8785,29.8495,29.8495,167500.0
2014-04-22 11:45:00,41.24,41.25,41.23,41.23,63800.0,29.8495,29.8568,29.8423,29.8423,63800.0
2014-04-22 11:50:00,41.24,41.24,41.22,41.24,48200.0,29.8495,29.8495,29.8351,29.8495,48200.0
2014-04-22 11:55:00,41.23,41.24,41.21,41.22,140900.0,29.8423,29.8495,29.8278,29.8351,140900.0
2014-04-22 12:00:00,41.22,41.23,41.21,41.21,86000.0,29.8351,29.8423,29.8278,29.8278,86000.0
2014-04-22 12:05:00,41.21,41.24,41.21,41.22,73900.0,29.8278,29.8495,29.8278,29.8351,73900.0
2014-04-22 12:10:00,41.22,41.24,41.19,41.21,1247900.0,29.8351,29.8495,29.8134,29.8278,1247900.0
2014-04-22 12:15:00,41.21,41.21,41.2,41.21,68700.0,29.8278,29.8278,29.8206,29.8278,68700.0
2014-04-22 12:20:00,41.21,41.23,41.19,41.21,90800.0,29.8278,29.8423,29.8134,29.8278,90800.0
2014-04-22 12:25:00,41.2,41.2,41.17,41.19,250800.0,29.8206,29.8206,29.7989,29.8134,250800.0
2014-04-22 12:30:00,41.18,41.2,41.18,41.19,150900.0,29.8061,29.8206,29.8061,29.8134,150900.0
2014-04-22 12:35:00,41.19,41.2,41.18,41.2,114900.0,29.8134,29.8206,29.8061,29.8206,114900.0
2014-04-22 12:40:00,41.2,41.21,41.19,41.21,60400.0,29.8206,29.8278,29.8134,29.8278,60400.0
2014-04-22 12:45:00,41.21,41.22,41.2,41.22,43200.0,29.8278,29.8351,29.8206,29.8351,43200.0
2014-04-22 12:50:00,41.22,41.25,41.22,41.23,86400.0,29.8351,29.8568,29.8351,29.8423,86400.0
2014-04-22 12:55:00,41.22,41.24,41.22,41.24,74800.0,29.8351,29.8495,29.8351,29.8495,74800.0
2014-04-22 13:00:00,41.23,41.24,41.2,41.22,73400.0,29.8423,29.8495,29.8206,29.8351,73400.0
2014-04-22 13:05:00,41.23,41.23,41.2,41.21,93800.0,29.8423,29.8423,29.8206,29.8278,93800.0
2014-04-22 13:10:00,41.21,41.22,41.19,41.2,20200.0,29.8278,29.8351,29.8134,29.8206,20200.0
2014-04-22 13:15:00,41.2,41.22,41.19,41.2,42000.0,29.8206,29.8351,29.8134,29.8206,42000.0
2014-04-22 13:20:00,41.2,41.22,41.2,41.2,26400.0,29.8206,29.8351,29.8206,29.8206,26400.0
2014-04-22 13:25:00,41.2,41.21,41.2,41.2,29900.0,29.8206,29.8278,29.8206,29.8206,29900.0
2014-04-22 13:30:00,41.21,41.21,41.19,41.21,19100.0,29.8278,29.8278,29.8134,29.8278,19100.0
2014-04-22 13:35:00,41.21,41.23,41.2,41.22,38600.0,29.8278,29.8423,29.8206,29.8351,38600.0
2014-04-22 13:40:00,41.21,41.22,41.21,41.21,29700.0,29.8278,29.8351,29.8278,29.8278,29700.0
2014-04-22 13:45:00,41.21,41.22,41.21,41.21,28600.0,29.8278,29.8351,29.8278,29.8278,28600.0
2014-04-22 13:50:00,41.22,41.23,41.21,41.21,21000.0,29.8351,29.8423,29.8278,29.8278,21000.0
2014-04-22 13:55:00,41.22,41.23,41.2,41.21,52000.0,29.8351,29.8423,29.8206,29.8278,52000.0
2014-04-22 14:00:00,41.22,41.23,41.19,41.19,23400.0,29.8351,29.8423,29.8134,29.8134,23400.0
2014-04-22 14:05:00,41.19,41.21,41.19,41.2,42900.0,29.8134,29.8278,29.8134,29.8206,42900.0
2014-04-22 14:10:00,41.2,41.21,41.19,41.19,50900.0,29.8206,29.8278,29.8134,29.8134,50900.0
2014-04-22 14:15:00,41.19,41.21,41.19,41.21,116600.0,29.8134,29.8278,29.8134,29.8278,116600.0
2014-04-22 14:20:00,41.21,41.21,41.2,41.2,25800.0,29.8278,29.8278,29.8206,29.8206,25800.0
2014-04-22 14:25:00,41.21,41.22,41.2,41.21,52700.0,29.8278,29.8351,29.8206,29.8278,52700.0
2014-04-22 14:30:00,41.21,41.23,41.2,41.23,50400.0,29.8278,29.8423,29.8206,29.8423,50400.0
2014-04-22 14:35:00,41.22,41.24,41.21,41.23,31800.0,29.8351,29.8495,29.8278,29.8423,31800.0
2014-04-22 14:40:00,41.24,41.25,41.22,41.24,64200.0,29.8495,29.8568,29.8351,29.8495,64200.0
2014-04-22 14:45:00,41.23,41.25,41.23,41.23,50800.0,29.8423,29.8568,29.8423,29.8423,50800.0
2014-04-22 14:50:00,41.23,41.26,41.23,41.25,42300.0,29.8423,29.864,29.8423,29.8568,42300.0
2014-04-22 14:55:00,41.26,41.26,41.24,41.24,42000.0,29.864,29.864,29.8495,29.8495,42000.0
2014-04-22 15:00:00,41.24,41.26,41.23,41.24,26900.0,29.8495,29.864,29.8423,29.8495,26900.0
2014-04-22 15:05:00,41.24,41.25,41.22,41.22,57300.0,29.8495,29.8568,29.8351,29.8351,57300.0
2014-04-22 15:10:00,41.22,41.23,41.19,41.22,78400.0,29.8351,29.8423,29.8134,29.8351,78400.0
2014-04-22 15:15:00,41.22,41.22,41.18,41.19,40000.0,29.8351,29.8351,29.8061,29.8134,40000.0
2014-04-22 15:20:00,41.2,41.22,41.19,41.2,63000.0,29.8206,29.8351,29.8134,29.8206,63000.0
2014-04-22 15:25:00,41.2,41.23,41.19,41.21,161200.0,29.8206,29.8423,29.8134,29.8278,161200.0
2014-04-22 15:30:00,41.2,41.22,41.18,41.21,42200.0,29.8206,29.8351,29.8061,29.8278,42200.0
2014-04-22 15:35:00,41.21,41.22,41.18,41.18,52100.0,29.8278,29.8351,29.8061,29.8061,52100.0
2014-04-22 15:40:00,41.18,41.2,41.18,41.19,196600.0,29.8061,29.8206,29.8061,29.8134,196600.0
2014-04-22 15:45:00,41.19,41.22,41.19,41.21,130800.0,29.8134,29.8351,29.8134,29.8278,130800.0
2014-04-22 15:50:00,41.21,41.23,41.2,41.23,112600.0,29.8278,29.8423,29.8206,29.8423,112600.0
2014-04-22 15:55:00,41.22,41.23,41.14,41.15,355800.0,29.8351,29.8423,29.7772,29.7844,355800.0
2014-04-23 09:30:00,41.01,41.02,40.89,40.89,387700.0,29.6831,29.6903,29.5962,29.5962,387700.0
2014-04-23 09:35:00,40.89,40.9,40.85,40.87,238800.0,29.5962,29.6035,29.5673,29.5817,238800.0
2014-04-23 09:40:00,40.87,40.91,40.84,40.85,327700.0,29.5817,29.6107,29.56,29.5673,327700.0
2014-04-23 09:45:00,40.85,40.86,40.81,40.82,160000.0,29.5673,29.5745,29.5383,29.5456,160000.0
2014-04-23 09:50:00,40.81,40.82,40.74,40.75,735300.0,29.5383,29.5456,29.4876,29.4949,735300.0
2014-04-23 09:55:00,40.74,40.74,40.72,40.72,527900.0,29.4876,29.4876,29.4732,29.4732,527900.0
2014-04-23 10:00:00,40.73,40.73,40.66,40.67,562200.0,29.4804,29.4804,29.4297,29.437,562200.0
2014-04-23 10:05:00,40.66,40.69,40.65,40.67,196700.0,29.4297,29.4515,29.4225,29.437,196700.0
2014-04-23 10:10:00,40.67,40.7,40.67,40.68,303700.0,29.437,29.4587,29.437,29.4442,303700.0
2014-04-23 10:15:00,40.68,40.7,40.67,40.67,205000.0,29.4442,29.4587,29.437,29.437,205000.0
2014-04-23 10:20:00,40.68,40.72,40.68,40.7,167600.0,29.4442,29.4732,29.4442,29.4587,167600.0
2014-04-23 10:25:00,40.7,40.73,40.7,40.73,106600.0,29.4587,29.4804,29.4587,29.4804,106600.0
2014-04-23 10:30:00,40.73,40.73,40.7,40.71,144900.0,29.4804,29.4804,29.4587,29.4659,144900.0
2014-04-23 10:35:00,40.71,40.75,40.71,40.75,74000.0,29.4659,29.4949,29.4659,29.4949,74000.0
2014-04-23 10:40:00,40.74,40.79,40.74,40.78,376600.0,29.4876,29.5238,29.4876,29.5166,376600.0
2014-04-23 10:45:00,40.79,40.8,40.76,40.76,121700.0,29.5238,29.5311,29.5021,29.5021,121700.0
2014-04-23 10:50:00,40.76,40.79,40.75,40.76,99000.0,29.5021,29.5238,29.4949,29.5021,99000.0
2014-04-23 10:55:00,40.77,40.79,40.75,40.77,69000.0,29.5094,29.5238,29.4949,29.5094,69000.0
2014-04-23 11:00:00,40.76,40.8,40.76,40.77,86800.0,29.5021,29.5311,29.5021,29.5094,86800.0
2014-04-23 11:05:00,40.76,40.78,40.76,40.77,111700.0,29.5021,29.5166,29.5021,29.5094,111700.0
2014-04-23 11:10:00,40.77,40.77,40.71,40.74,195400.0,29.5094,29.5094,29.4659,29.4876,195400.0
2014-04-23 11:15:00,40.73,40.76,40.73,40.74,145700.0,29.4804,29.5021,29.4804,29.4876,145700.0
2014-04-23 11:20:00,40.74,40.75,40.73,40.75,135000.0,29.4876,29.4949,29.4804,29.4949,135000.0
2014-04-23 11:25:00,40.75,40.77,40.75,40.75,82400.0,29.4949,29.5094,29.4949,29.4949,82400.0
2014-04-23 11:30:00,40.75,40.8,40.75,40.78,101100.0,29.4949,29.5311,29.4949,29.5166,101100.0
2014-04-23 11:35:00,40.77,40.8,40.77,40.79,105900.0,29.5094,29.5311,29.5094,29.5238,105900.0
2014-04-23 11:40:00,40.78,40.8,40.76,40.77,115000.0,29.5166,29.5311,29.5021,29.5094,115000.0
2014-04-23 11:45:00,40.77,40.77,40.75,40.77,108300.0,29.5094,29.5094,29.4949,29.5094,108300.0
2014-04-23 11:50:00,40.76,40.78,40.76,40.78,51300.0,29.5021,29.5166,29.5021,29.5166,51300.0
2014-04-23 11:55:00,40.79,40.81,40.79,40.81,62300.0,29.5238,29.5383,29.5238,29.5383,62300.0
2014-04-23 12:00:00,40.82,40.83,40.8,40.82,52600.0,29.5456,29.5528,29.5311,29.5456,52600.0
2014-04-23 12:05:00,40.82,40.85,40.82,40.84,51400.0,29.5456,29.5673,29.5456,29.56,51400.0
2014-04-23 12:10:00,40.84,40.85,40.83,40.84,94100.0,29.56,29.5673,29.5528,29.56,94100.0
2014-04-23 12:15:00,40.84,40.85,40.83,40.83,34100.0,29.56,29.5673,29.5528,29.5528,34100.0
2014-04-23 12:20:00,40.83,40.84,40.8,40.83,45200.0,29.5528,29.56,29.5311,29.5528,45200.0
2014-04-23 12:25:00,40.82,40.83,40.8,40.82,40300.0,29.5456,29.5528,29.5311,29.5456,40300.0
2014-04-23 12:30:00,40.82,40.84,40.81,40.83,63700.0,29.5456,29.56,29.5383,29.5528,63700.0
2014-04-23 12:35:00,40.83,40.87,40.83,40.85,648700.0,29.5528,29.5817,29.5528,29.5673,648700.0
2014-04-23 12:40:00,40.85,40.88,40.84,40.86,90300.0,29.5673,29.589,29.56,29.5745,90300.0
2014-04-23 12:45:00,40.86,40.89,40.85,40.88,108300.0,29.5745,29.5962,29.5673,29.589,108300.0
2014-04-23 12:50:00,40.88,40.9,40.87,40.89,38600.0,29.589,29.6035,29.5817,29.5962,38600.0
2014-04-23 12:55:00,40.9,40.9,40.88,40.88,38300.0,29.6035,29.6035,29.589,29.589,38300.0
2014-04-23 13:00:00,40.88,40.91,40.87,40.9,55500.0,29.589,29.6107,29.5817,29.6035,55500.0
2014-04-23 13:05:00,40.91,40.91,40.89,40.9,42600.0,29.6107,29.6107,29.5962,29.6035,42600.0
2014-04-23 13:10:00,40.9,40.91,40.86,40.86,76100.0,29.6035,29.6107,29.5745,29.5745,76100.0
2014-04-23 13:15:00,40.86,40.89,40.86,40.89,259000.0,29.5745,29.5962,29.5745,29.5962,259000.0
2014-04-23 13:20:00,40.89,40.89,40.88,40.88,48200.0,29.5962,29.5962,29.589,29.589,48200.0
2014-04-23 13:25:00,40.88,40.89,40.87,40.88,80700.0,29.589,29.5962,29.5817,29.589,80700.0
2014-04-23 13:30:00,40.89,40.89,40.87,40.87,50400.0,29.5962,29.5962,29.5817,29.5817,50400.0
2014-04-23 13:35:00,40.87,40.88,40.84,40.85,209200.0,29.5817,29.589,29.56,29.5673,209200.0
2014-04-23 13:40:00,40.84,40.87,40.84,40.86,92600.0,29.56,29.5817,29.56,29.5745,92600.0
2014-04-23 13:45:00,40.86,40.88,40.84,40.85,197600.0,29.5745,29.589,29.56,29.5673,197600.0
2014-04-23 13:50:00,40.86,40.87,40.84,40.86,93400.0,29.5745,29.5817,29.56,29.5745,93400.0
2014-04-23 13:55:00,40.86,40.86,40.83,40.84,81100.0,29.5745,29.5745,29.5528,29.56,81100.0
2014-04-23 14:00:00,40.83,40.83,40.8,40.82,77400.0,29.5528,29.5528,29.5311,29.5456,77400.0
2014-04-23 14:05:00,40.82,40.84,40.81,40.83,50400.0,29.5456,29.56,29.5383,29.5528,50400.0
2014-04-23 14:10:00,40.83,40.85,40.82,40.82,78700.0,29.5528,29.5673,29.5456,29.5456,78700.0
2014-04-23 14:15:00,40.83,40.83,40.81,40.82,75400.0,29.5528,29.5528,29.5383,29.5456,75400.0
2014-04-23 14:20:00,40.83,40.84,40.82,40.84,108000.0,29.5528,29.56,29.5456,29.56,108000.0
2014-04-23 14:25:00,40.83,40.86,40.83,40.85,69900.0,29.5528,29.5745,29.5528,29.5673,69900.0
2014-04-23 14:30:00,40.85,40.87,40.84,40.87,156100.0,29.5673,29.5817,29.56,29.5817,156100.0
2014-04-23 14:35:00,40.87,40.87,40.85,40.86,35200.0,29.5817,29.5817,29.5673,29.5745,35200.0
2014-04-23 14:40:00,40.86,40.86,40.83,40.84,61200.0,29.5745,29.5745,29.5528,29.56,61200.0
2014-04-23 14:45:00,40.84,40.86,40.83,40.84,38500.0,29.56,29.5745,29.5528,29.56,38500.0
2014-04-23 14:50:00,40.84,40.87,40.84,40.85,99700.0,29.56,29.5817,29.56,29.5673,99700.0
2014-04-23 14:55:00,40.84,40.87,40.84,40.87,74100.0,29.56,29.5817,29.56,29.5817,74100.0
2014-04-23 15:00:00,40.86,40.89,40.84,40.89,165500.0,29.5745,29.5962,29.56,29.5962,165500.0
2014-04-23 15:05:00,40.88,40.9,40.88,40.9,29200.0,29.589,29.6035,29.589,29.6035,29200.0
2014-04-23 15:10:00,40.9,40.91,40.89,40.9,41600.0,29.6035,29.6107,29.5962,29.6035,41600.0
2014-04-23 15:15:00,40.89,40.9,40.87,40.89,80200.0,29.5962,29.6035,29.5817,29.5962,80200.0
2014-04-23 15:20:00,40.88,40.91,40.88,40.89,112500.0,29.589,29.6107,29.589,29.5962,112500.0
2014-04-23 15:25:00,40.89,40.9,40.87,40.87,32400.0,29.5962,29.6035,29.5817,29.5817,32400.0
2014-04-23 15:30:00,40.88,40.89,40.87,40.87,72900.0,29.589,29.5962,29.5817,29.5817,72900.0
2014-04-23 15:35:00,40.87,40.89,40.87,40.89,53300.0,29.5817,29.5962,29.5817,29.5962,53300.0
2014-04-23 15:40:00,40.88,40.93,40.88,40.9,524900.0,29.589,29.6252,29.589,29.6035,524900.0
2014-04-23 15:45:00,40.91,40.91,40.87,40.89,292900.0,29.6107,29.6107,29.5817,29.5962,292900.0
2014-04-23 15:50:00,40.89,40.9,40.88,40.89,341400.0,29.5962,29.6035,29.589,29.5962,341400.0
2014-04-23 15:55:00,40.89,40.92,40.88,40.91,1113600.0,29.5962,29.6179,29.589,29.6107,1113600.0
2014-04-24 09:30:00,41.0,41.0,40.8,40.82,433200.0,29.6758,29.6758,29.5311,29.5456,433200.0
2014-04-24 09:35:00,40.82,40.83,40.72,40.74,251500.0,29.5456,29.5528,29.4732,29.4876,251500.0
2014-04-24 09:40:00,40.73,40.75,40.67,40.67,109900.0,29.4804,29.4949,29.437,29.437,109900.0
2014-04-24 09:45:00,40.67,40.73,40.63,40.64,252700.0,29.437,29.4804,29.408,29.4153,252700.0
2014-04-24 09:50:00,40.64,40.67,40.63,40.66,326100.0,29.4153,29.437,29.408,29.4297,326100.0
2014-04-24 09:55:00,40.66,40.67,40.63,40.65,107600.0,29.4297,29.437,29.408,29.4225,107600.0
2014-04-24 10:00:00,40.65,40.65,40.59,40.61,256300.0,29.4225,29.4225,29.3791,29.3936,256300.0
2014-04-24 10:05:00,40.61,40.63,40.57,40.6,328300.0,29.3936,29.408,29.3646,29.3863,328300.0
2014-04-24 10:10:00,40.6,40.65,40.58,40.63,243600.0,29.3863,29.4225,29.3718,29.408,243600.0
2014-04-24 10:15:00,40.63,40.71,40.62,40.7,595500.0,29.408,29.4659,29.4008,29.4587,595500.0
2014-04-24 10:20:00,40.71,40.73,40.68,40.72,351500.0,29.4659,29.4804,29.4442,29.4732,351500.0
2014-04-24 10:25:00,40.72,40.74,40.69,40.71,220700.0,29.4732,29.4876,29.4515,29.4659,220700.0
2014-04-24 10:30:00,40.71,40.75,40.71,40.73,132100.0,29.4659,29.4949,29.4659,29.4804,132100.0
2014-04-24 10:35:00,40.74,40.76,40.73,40.74,47100.0,29.4876,29.5021,29.4804,29.4876,47100.0
2014-04-24 10:40:00,40.75,40.77,40.74,40.74,95500.0,29.4949,29.5094,29.4876,29.4876,95500.0
2014-04-24 10:45:00,40.74,40.76,40.73,40.75,56700.0,29.4876,29.5021,29.4804,29.4949,56700.0
2014-04-24 10:50:00,40.75,40.75,40.72,40.74,92600.0,29.4949,29.4949,29.4732,29.4876,92600.0
2014-04-24 10:55:00,40.75,40.77,40.73,40.76,43700.0,29.4949,29.5094,29.4804,29.5021,43700.0
2014-04-24 11:00:00,40.75,40.77,40.73,40.77,123700.0,29.4949,29.5094,29.4804,29.5094,123700.0
2014-04-24 11:05:00,40.76,40.8,40.76,40.8,52200.0,29.5021,29.5311,29.5021,29.5311,52200.0
2014-04-24 11:10:00,40.81,40.84,40.81,40.83,41600.0,29.5383,29.56,29.5383,29.5528,41600.0
2014-04-24 11:15:00,40.84,40.86,40.83,40.86,41000.0,29.56,29.5745,29.5528,29.5745,41000.0
2014-04-24 11:20:00,40.86,40.88,40.84,40.85,67600.0,29.5745,29.589,29.56,29.5673,67600.0
2014-04-24 11:25:00,40.85,40.85,40.82,40.82,49400.0,29.5673,29.5673,29.5456,29.5456,49400.0
2014-04-24 11:30:00,40.82,40.85,40.82,40.84,49800.0,29.5456,29.5673,29.5456,29.56,49800.0
2014-04-24 11:35:00,40.85,40.86,40.83,40.85,36900.0,29.5673,29.5745,29.5528,29.5673,36900.0
2014-04-24 11:40:00,40.86,40.86,40.84,40.84,45100.0,29.5745,29.5745,29.56,29.56,45100.0
2014-04-24 11:45:00,40.84,40.85,40.82,40.85,86800.0,29.56,29.5673,29.5456,29.5673,86800.0
2014-04-24 11:50:00,40.85,40.85,40.82,40.83,102500.0,29.5673,29.5673,29.5456,29.5528,102500.0
2014-04-24 11:55:00,40.83,40.84,40.83,40.84,46700.0,29.5528,29.56,29.5528,29.56,46700.0
2014-04-24 12:00:00,40.84,40.88,40.84,40.87,46900.0,29.56,29.589,29.56,29.5817,46900.0
2014-04-24 12:05:00,40.86,40.88,40.86,40.87,26500.0,29.5745,29.589,29.5745,29.5817,26500.0
2014-04-24 12:10:00,40.86,40.87,40.83,40.83,52900.0,29.5745,29.5817,29.5528,29.5528,52900.0
2014-04-24 12:15:00,40.84,40.84,40.82,40.83,27800.0,29.56,29.56,29.5456,29.5528,27800.0
2014-04-24 12:20:00,40.83,40.85,40.83,40.83,59900.0,29.5528,29.5673,29.5528,29.5528,59900.0
2014-04-24 12:25:00,40.84,40.84,40.81,40.81,63200.0,29.56,29.56,29.5383,29.5383,63200.0
2014-04-24 12:30:00,40.81,40.86,40.81,40.86,909200.0,29.5383,29.5745,29.5383,29.5745,909200.0
2014-04-24 12:35:00,40.85,40.87,40.84,40.86,36000.0,29.5673,29.5817,29.56,29.5745,36000.0
2014-04-24 12:40:00,40.86,40.87,40.84,40.85,21300.0,29.5745,29.5817,29.56,29.5673,21300.0
2014-04-24 12:45:00,40.86,40.88,40.85,40.87,18000.0,29.5745,29.589,29.5673,29.5817,18000.0
2014-04-24 12:50:00,40.86,40.88,40.86,40.88,17900.0,29.5745,29.589,29.5745,29.589,17900.0
2014-04-24 12:55:00,40.88,40.9,40.87,40.9,27300.0,29.589,29.6035,29.5817,29.6035,27300.0
2014-04-24 13:00:00,40.9,40.91,40.89,40.9,293000.0,29.6035,29.6107,29.5962,29.6035,293000.0
2014-04-24 13:05:00,40.89,40.91,40.89,40.89,191200.0,29.5962,29.6107,29.5962,29.5962,191200.0
2014-04-24 13:10:00,40.9,40.9,40.88,40.89,91600.0,29.6035,29.6035,29.589,29.5962,91600.0
2014-04-24 13:15:00,40.89,40.9,40.88,40.9,29400.0,29.5962,29.6035,29.589,29.6035,29400.0
2014-04-24 13:20:00,40.9,40.9,40.88,40.88,26200.0,29.6035,29.6035,29.589,29.589,26200.0
2014-04-24 13:25:00,40.88,40.89,40.87,40.87,27500.0,29.589,29.5962,29.5817,29.5817,27500.0
2014-04-24 13:30:00,40.87,40.89,40.85,40.89,105600.0,29.5817,29.5962,29.5673,29.5962,105600.0
2014-04-24 13:35:00,40.88,40.89,40.84,40.84,169300.0,29.589,29.5962,29.56,29.56,169300.0
2014-04-24 13:40:00,40.84,40.85,40.83,40.84,24800.0,29.56,29.5673,29.5528,29.56,24800.0
2014-04-24 13:45:00,40.84,40.85,40.8,40.8,104000.0,29.56,29.5673,29.5311,29.5311,104000.0
2014-04-24 13:50:00,40.81,40.84,40.8,40.81,65000.0,29.5383,29.56,29.5311,29.5383,65000.0
2014-04-24 13:55:00,40.82,40.82,40.78,40.79,41700.0,29.5456,29.5456,29.5166,29.5238,41700.0
2014-04-24 14:00:00,40.79,40.81,40.77,40.8,35400.0,29.5238,29.5383,29.5094,29.5311,35400.0
2014-04-24 14:05:00,40.8,40.82,40.77,40.78,77100.0,29.5311,29.5456,29.5094,29.5166,77100.0
2014-04-24 14:10:00,40.78,40.79,40.77,40.79,89500.0,29.5166,29.5238,29.5094,29.5238,89500.0
2014-04-24 14:15:00,40.8,40.8,40.77,40.78,133500.0,29.5311,29.5311,29.5094,29.5166,133500.0
2014-04-24 14:20:00,40.78,40.79,40.77,40.77,52700.0,29.5166,29.5238,29.5094,29.5094,52700.0
2014-04-24 14:25:00,40.78,40.82,40.78,40.81,82500.0,29.5166,29.5456,29.5166,29.5383,82500.0
2014-04-24 14:30:00,40.81,40.85,40.8,40.84,109300.0,29.5383,29.5673,29.5311,29.56,109300.0
2014-04-24 14:35:00,40.84,40.87,40.83,40.87,66300.0,29.56,29.5817,29.5528,29.5817,66300.0
2014-04-24 14:40:00,40.87,40.87,40.83,40.83,51000.0,29.5817,29.5817,29.5528,29.5528,51000.0
2014-04-24 14:45:00,40.82,40.84,40.8,40.83,93400.0,29.5456,29.56,29.5311,29.5528,93400.0
2014-04-24 14:50:00,40.83,40.84,40.81,40.83,45200.0,29.5528,29.56,29.5383,29.5528,45200.0
2014-04-24 14:55:00,40.83,40.85,40.82,40.85,44500.0,29.5528,29.5673,29.5456,29.5673,44500.0
2014-04-24 15:00:00,40.85,40.88,40.84,40.88,38800.0,29.5673,29.589,29.56,29.589,38800.0
2014-04-24 15:05:00,40.88,40.89,40.87,40.87,45300.0,29.589,29.5962,29.5817,29.5817,45300.0
2014-04-24 15:10:00,40.88,40.88,40.86,40.87,46100.0,29.589,29.589,29.5745,29.5817,46100.0
2014-04-24 15:15:00,40.87,40.89,40.86,40.87,72300.0,29.5817,29.5962,29.5745,29.5817,72300.0
2014-04-24 15:20:00,40.87,40.89,40.86,40.89,77800.0,29.5817,29.5962,29.5745,29.5962,77800.0
2014-04-24 15:25:00,40.89,40.89,40.87,40.88,56400.0,29.5962,29.5962,29.5817,29.589,56400.0
2014-04-24 15:30:00,40.88,40.9,40.86,40.87,94800.0,29.589,29.6035,29.5745,29.5817,94800.0
2014-04-24 15:35:00,40.87,40.89,40.86,40.89,43100.0,29.5817,29.5962,29.5745,29.5962,43100.0
2014-04-24 15:40:00,40.89,40.93,40.88,40.91,131100.0,29.5962,29.6252,29.589,29.6107,131100.0
2014-04-24 15:45:00,40.92,40.94,40.9,40.93,163700.0,29.6179,29.6324,29.6035,29.6252,163700.0
2014-04-24 15:50:00,40.93,40.94,40.9,40.9,180300.0,29.6252,29.6324,29.6035,29.6035,180300.0
2014-04-24 15:55:00,40.91,40.95,40.87,40.95,567500.0,29.6107,29.6396,29.5817,29.6396,567500.0
2014-04-25 09:30:00,40.55,40.55,40.41,40.42,826400.0,29.3501,29.3501,29.2488,29.256,826400.0
2014-04-25 09:35:00,40.42,40.43,40.34,40.35,606200.0,29.256,29.2633,29.1981,29.2054,606200.0
2014-04-25 09:40:00,40.34,40.37,40.34,40.35,493300.0,29.1981,29.2198,29.1981,29.2054,493300.0
2014-04-25 09:45:00,40.34,40.38,40.28,40.29,585400.0,29.1981,29.2271,29.1547,29.1619,585400.0
2014-04-25 09:50:00,40.28,40.38,40.27,40.37,313900.0,29.1547,29.2271,29.1475,29.2198,313900.0
2014-04-25 09:55:00,40.37,40.38,40.31,40.35,420700.0,29.2198,29.2271,29.1764,29.2054,420700.0
2014-04-25 10:00:00,40.34,40.36,40.3,40.35,359600.0,29.1981,29.2126,29.1692,29.2054,359600.0
2014-04-25 10:05:00,40.34,40.42,40.33,40.4,140300.0,29.1981,29.256,29.1909,29.2416,140300.0
2014-04-25 10:10:00,40.4,40.44,40.4,40.42,218200.0,29.2416,29.2705,29.2416,29.256,218200.0
2014-04-25 10:15:00,40.41,40.45,40.4,40.41,97500.0,29.2488,29.2777,29.2416,29.2488,97500.0
2014-04-25 10:20:00,40.41,40.41,40.37,40.37,171800.0,29.2488,29.2488,29.2198,29.2198,171800.0
2014-04-25 10:25:00,40.37,40.38,40.35,40.36,126400.0,29.2198,29.2271,29.2054,29.2126,126400.0
2014-04-25 10:30:00,40.35,40.36,40.32,40.34,95500.0,29.2054,29.2126,29.1837,29.1981,95500.0
2014-04-25 10:35:00,40.33,40.33,40.29,40.3,103100.0,29.1909,29.1909,29.1619,29.1692,103100.0
2014-04-25 10:40:00,40.3,40.33,40.28,40.32,124400.0,29.1692,29.1909,29.1547,29.1837,124400.0
2014-04-25 10:45:00,40.31,40.33,40.29,40.32,69600.0,29.1764,29.1909,29.1619,29.1837,69600.0
2014-04-25 10:50:00,40.32,40.34,40.28,40.28,149000.0,29.1837,29.1981,29.1547,29.1547,149000.0
2014-04-25 10:55:00,40.27,40.29,40.26,40.28,137900.0,29.1475,29.1619,29.1402,29.1547,137900.0
2014-04-25 11:00:00,40.28,40.28,40.26,40.27,120800.0,29.1547,29.1547,29.1402,29.1475,120800.0
2014-04-25 11:05:00,40.27,40.27,40.2,40.21,119300.0,29.1475,29.1475,29.0968,29.104,119300.0
2014-04-25 11:10:00,40.2,40.24,40.2,40.21,320900.0,29.0968,29.1257,29.0968,29.104,320900.0
2014-04-25 11:15:00,40.21,40.26,40.18,40.26,199200.0,29.104,29.1402,29.0823,29.1402,199200.0
2014-04-25 11:20:00,40.25,40.26,40.24,40.26,33000.0,29.133,29.1402,29.1257,29.1402,33000.0
2014-04-25 11:25:00,40.26,40.34,40.26,40.33,84500.0,29.1402,29.1981,29.1402,29.1909,84500.0
2014-04-25 11:30:00,40.34,40.37,40.32,40.35,102200.0,29.1981,29.2198,29.1837,29.2054,102200.0
2014-04-25 11:35:00,40.35,40.37,40.35,40.37,41700.0,29.2054,29.2198,29.2054,29.2198,41700.0
2014-04-25 11:40:00,40.37,40.39,40.35,40.35,83600.0,29.2198,29.2343,29.2054,29.2054,83600.0
2014-04-25 11:45:00,40.35,40.38,40.34,40.37,73400.0,29.2054,29.2271,29.1981,29.2198,73400.0
2014-04-25 11:50:00,40.37,40.42,40.36,40.41,115000.0,29.2198,29.256,29.2126,29.2488,115000.0
2014-04-25 11:55:00,40.41,40.41,40.35,40.36,51800.0,29.2488,29.2488,29.2054,29.2126,51800.0
2014-04-25 12:00:00,40.35,40.37,40.33,40.33,132400.0,29.2054,29.2198,29.1909,29.1909,132400.0
2014-04-25 12:05:00,40.33,40.36,40.32,40.35,237900.0,29.1909,29.2126,29.1837,29.2054,237900.0
2014-04-25 12:10:00,40.35,40.38,40.34,40.34,120600.0,29.2054,29.2271,29.1981,29.1981,120600.0
2014-04-25 12:15:00,40.34,40.36,40.34,40.35,61700.0,29.1981,29.2126,29.1981,29.2054,61700.0
2014-04-25 12:20:00,40.35,40.36,40.34,40.34,30100.0,29.2054,29.2126,29.1981,29.1981,30100.0
2014-04-25 12:25:00,40.35,40.37,40.34,40.36,68700.0,29.2054,29.2198,29.1981,29.2126,68700.0
2014-04-25 12:30:00,40.36,40.37,40.35,40.36,62200.0,29.2126,29.2198,29.2054,29.2126,62200.0
2014-04-25 12:35:00,40.36,40.36,40.35,40.36,69000.0,29.2126,29.2126,29.2054,29.2126,69000.0
2014-04-25 12:40:00,40.35,40.37,40.35,40.35,54100.0,29.2054,29.2198,29.2054,29.2054,54100.0
2014-04-25 12:45:00,40.35,40.37,40.35,40.35,69800.0,29.2054,29.2198,29.2054,29.2054,69800.0
2014-04-25 12:50:00,40.35,40.36,40.34,40.35,32200.0,29.2054,29.2126,29.1981,29.2054,32200.0
2014-04-25 12:55:00,40.36,40.36,40.35,40.36,38200.0,29.2126,29.2126,29.2054,29.2126,38200.0
2014-04-25 13:00:00,40.36,40.36,40.32,40.33,56100.0,29.2126,29.2126,29.1837,29.1909,56100.0
2014-04-25 13:05:00,40.32,40.33,40.31,40.32,113100.0,29.1837,29.1909,29.1764,29.1837,113100.0
2014-04-25 13:10:00,40.32,40.33,40.31,40.32,67100.0,29.1837,29.1909,29.1764,29.1837,67100.0
2014-04-25 13:15:00,40.31,40.33,40.3,40.3,73700.0,29.1764,29.1909,29.1692,29.1692,73700.0
2014-04-25 13:20:00,40.3,40.33,40.3,40.33,208500.0,29.1692,29.1909,29.1692,29.1909,208500.0
2014-04-25 13:25:00,40.33,40.35,40.32,40.32,59400.0,29.1909,29.2054,29.1837,29.1837,59400.0
2014-04-25 13:30:00,40.33,40.34,40.32,40.32,84800.0,29.1909,29.1981,29.1837,29.1837,84800.0
2014-04-25 13:35:00,40.32,40.33,40.31,40.33,73400.0,29.1837,29.1909,29.1764,29.1909,73400.0
2014-04-25 13:40:00,40.33,40.34,40.32,40.33,39400.0,29.1909,29.1981,29.1837,29.1909,39400.0
2014-04-25 13:45:00,40.33,40.35,40.32,40.33,44000.0,29.1909,29.2054,29.1837,29.1909,44000.0
2014-04-25 13:50:00,40.33,40.34,40.32,40.33,119100.0,29.1909,29.1981,29.1837,29.1909,119100.0
2014-04-25 13:55:00,40.33,40.36,40.33,40.34,95200.0,29.1909,29.2126,29.1909,29.1981,95200.0
2014-04-25 14:00:00,40.35,40.36,40.32,40.33,33500.0,29.2054,29.2126,29.1837,29.1909,33500.0
2014-04-25 14:05:00,40.32,40.35,40.32,40.34,102200.0,29.1837,29.2054,29.1837,29.1981,102200.0
2014-04-25 14:10:00,40.33,40.34,40.32,40.33,52500.0,29.1909,29.1981,29.1837,29.1909,52500.0
2014-04-25 14:15:00,40.32,40.35,40.32,40.32,90300.0,29.1837,29.2054,29.1837,29.1837,90300.0
2014-04-25 14:20:00,40.33,40.33,40.3,40.31,47800.0,29.1909,29.1909,29.1692,29.1764,47800.0
2014-04-25 14:25:00,40.31,40.32,40.28,40.3,363000.0,29.1764,29.1837,29.1547,29.1692,363000.0
2014-04-25 14:30:00,40.3,40.31,40.28,40.31,166700.0,29.1692,29.1764,29.1547,29.1764,166700.0
2014-04-25 14:35:00,40.3,40.34,40.3,40.33,126500.0,29.1692,29.1981,29.1692,29.1909,126500.0
2014-04-25 14:40:00,40.32,40.33,40.29,40.3,107700.0,29.1837,29.1909,29.1619,29.1692,107700.0
2014-04-25 14:45:00,40.3,40.31,40.29,40.29,76400.0,29.1692,29.1764,29.1619,29.1619,76400.0
2014-04-25 14:50:00,40.3,40.31,40.29,40.29,187000.0,29.1692,29.1764,29.1619,29.1619,187000.0
2014-04-25 14:55:00,40.29,40.3,40.28,40.29,117700.0,29.1619,29.1692,29.1547,29.1619,117700.0
2014-04-25 15:00:00,40.29,40.32,40.28,40.32,189200.0,29.1619,29.1837,29.1547,29.1837,189200.0
2014-04-25 15:05:00,40.32,40.33,40.3,40.3,134800.0,29.1837,29.1909,29.1692,29.1692,134800.0
2014-04-25 15:10:00,40.3,40.31,40.28,40.29,154700.0,29.1692,29.1764,29.1547,29.1619,154700.0
2014-04-25 15:15:00,40.29,40.31,40.26,40.29,357400.0,29.1619,29.1764,29.1402,29.1619,357400.0
2014-04-25 15:20:00,40.29,40.3,40.28,40.29,155200.0,29.1619,29.1692,29.1547,29.1619,155200.0
2014-04-25 15:25:00,40.29,40.34,40.29,40.34,311500.0,29.1619,29.1981,29.1619,29.1981,311500.0
2014-04-25 15:30:00,40.35,40.41,40.34,40.4,594800.0,29.2054,29.2488,29.1981,29.2416,594800.0
2014-04-25 15:35:00,40.4,40.41,40.4,40.41,113500.0,29.2416,29.2488,29.2416,29.2488,113500.0
2014-04-25 15:40:00,40.4,40.44,40.4,40.43,259000.0,29.2416,29.2705,29.2416,29.2633,259000.0
2014-04-25 15:45:00,40.43,40.46,40.41,40.45,223700.0,29.2633,29.285,29.2488,29.2777,223700.0
2014-04-25 15:50:00,40.45,40.46,40.43,40.43,193400.0,29.2777,29.285,29.2633,29.2633,193400.0
2014-04-25 15:55:00,40.44,40.45,40.41,40.45,1088200.0,29.2705,29.2777,29.2488,29.2777,1088200.0
2014-04-28 09:30:00,40.49,40.49,40.44,40.46,250000.0,29.3067,29.3067,29.2705,29.285,250000.0
2014-04-28 09:35:00,40.47,40.47,40.38,40.39,412900.0,29.2922,29.2922,29.2271,29.2343,412900.0
2014-04-28 09:40:00,40.38,40.38,40.33,40.34,139300.0,29.2271,29.2271,29.1909,29.1981,139300.0
2014-04-28 09:45:00,40.35,40.37,40.3,40.3,305000.0,29.2054,29.2198,29.1692,29.1692,305000.0
2014-04-28 09:50:00,40.31,40.39,40.3,40.39,292800.0,29.1764,29.2343,29.1692,29.2343,292800.0
2014-04-28 09:55:00,40.38,40.41,40.35,40.36,368700.0,29.2271,29.2488,29.2054,29.2126,368700.0
2014-04-28 10:00:00,40.36,40.44,40.35,40.41,167900.0,29.2126,29.2705,29.2054,29.2488,167900.0
2014-04-28 10:05:00,40.41,40.41,40.37,40.4,219300.0,29.2488,29.2488,29.2198,29.2416,219300.0
2014-04-28 10:10:00,40.4,40.43,40.37,40.41,168200.0,29.2416,29.2633,29.2198,29.2488,168200.0
2014-04-28 10:15:00,40.42,40.44,40.41,40.41,186400.0,29.256,29.2705,29.2488,29.2488,186400.0
2014-04-28 10:20:00,40.41,40.45,40.41,40.41,183100.0,29.2488,29.2777,29.2488,29.2488,183100.0
2014-04-28 10:25:00,40.41,40.43,40.39,40.4,108900.0,29.2488,29.2633,29.2343,29.2416,108900.0
2014-04-28 10:30:00,40.4,40.43,40.4,40.42,105300.0,29.2416,29.2633,29.2416,29.256,105300.0
2014-04-28 10:35:00,40.42,40.43,40.38,40.4,102200.0,29.256,29.2633,29.2271,29.2416,102200.0
2014-04-28 10:40:00,40.4,40.44,40.4,40.43,54100.0,29.2416,29.2705,29.2416,29.2633,54100.0
2014-04-28 10:45:00,40.43,40.43,40.4,40.4,116200.0,29.2633,29.2633,29.2416,29.2416,116200.0
2014-04-28 10:50:00,40.41,40.43,40.39,40.4,161200.0,29.2488,29.2633,29.2343,29.2416,161200.0
2014-04-28 10:55:00,40.4,40.43,40.4,40.42,291400.0,29.2416,29.2633,29.2416,29.256,291400.0
2014-04-28 11:00:00,40.43,40.46,40.43,40.45,117200.0,29.2633,29.285,29.2633,29.2777,117200.0
2014-04-28 11:05:00,40.46,40.5,40.46,40.49,91800.0,29.285,29.3139,29.285,29.3067,91800.0
2014-04-28 11:10:00,40.5,40.52,40.47,40.47,122400.0,29.3139,29.3284,29.2922,29.2922,122400.0
2014-04-28 11:15:00,40.47,40.48,40.44,40.47,70600.0,29.2922,29.2995,29.2705,29.2922,70600.0
2014-04-28 11:20:00,40.46,40.48,40.41,40.41,187500.0,29.285,29.2995,29.2488,29.2488,187500.0
2014-04-28 11:25:00,40.41,40.43,40.4,40.4,88700.0,29.2488,29.2633,29.2416,29.2416,88700.0
2014-04-28 11:30:00,40.4,40.46,40.4,40.45,166100.0,29.2416,29.285,29.2416,29.2777,166100.0
2014-04-28 11:35:00,40.45,40.47,40.44,40.46,76800.0,29.2777,29.2922,29.2705,29.285,76800.0
2014-04-28 11:40:00,40.47,40.48,40.44,40.44,100100.0,29.2922,29.2995,29.2705,29.2705,100100.0
2014-04-28 11:45:00,40.45,40.48,40.44,40.47,93000.0,29.2777,29.2995,29.2705,29.2922,93000.0
2014-04-28 11:50:00,40.47,40.49,40.46,40.46,74800.0,29.2922,29.3067,29.285,29.285,74800.0
2014-04-28 11:55:00,40.46,40.47,40.36,40.38,188900.0,29.285,29.2922,29.2126,29.2271,188900.0
2014-04-28 12:00:00,40.37,40.41,40.37,40.41,56300.0,29.2198,29.2488,29.2198,29.2488,56300.0
2014-04-28 12:05:00,40.41,40.42,40.4,40.41,89300.0,29.2488,29.256,29.2416,29.2488,89300.0
2014-04-28 12:10:00,40.41,40.48,40.41,40.46,231200.0,29.2488,29.2995,29.2488,29.285,231200.0
2014-04-28 12:15:00,40.45,40.47,40.45,40.46,89800.0,29.2777,29.2922,29.2777,29.285,89800.0
2014-04-28 12:20:00,40.46,40.46,40.42,40.43,89300.0,29.285,29.285,29.256,29.2633,89300.0
2014-04-28 12:25:00,40.43,40.45,40.42,40.44,58800.0,29.2633,29.2777,29.256,29.2705,58800.0
2014-04-28 12:30:00,40.44,40.44,40.42,40.43,68900.0,29.2705,29.2705,29.256,29.2633,68900.0
2014-04-28 12:35:00,40.44,40.44,40.41,40.41,53000.0,29.2705,29.2705,29.2488,29.2488,53000.0
2014-04-28 12:40:00,40.41,40.44,40.41,40.43,56500.0,29.2488,29.2705,29.2488,29.2633,56500.0
2014-04-28 12:45:00,40.43,40.44,40.42,40.44,29700.0,29.2633,29.2705,29.256,29.2705,29700.0
2014-04-28 12:50:00,40.44,40.45,40.42,40.44,52700.0,29.2705,29.2777,29.256,29.2705,52700.0
2014-04-28 12:55:00,40.43,40.44,40.42,40.44,53000.0,29.2633,29.2705,29.256,29.2705,53000.0
2014-04-28 13:00:00,40.43,40.44,40.39,40.41,66800.0,29.2633,29.2705,29.2343,29.2488,66800.0
2014-04-28 13:05:00,40.41,40.41,40.35,40.35,57400.0,29.2488,29.2488,29.2054,29.2054,57400.0
2014-04-28 13:10:00,40.36,40.38,40.34,40.35,57600.0,29.2126,29.2271,29.1981,29.2054,57600.0
2014-04-28 13:15:00,40.34,40.36,40.33,40.35,64200.0,29.1981,29.2126,29.1909,29.2054,64200.0
2014-04-28 13:20:00,40.35,40.35,40.29,40.3,108100.0,29.2054,29.2054,29.1619,29.1692,108100.0
2014-04-28 13:25:00,40.3,40.32,40.28,40.29,92500.0,29.1692,29.1837,29.1547,29.1619,92500.0
2014-04-28 13:30:00,40.3,40.31,40.25,40.28,96700.0,29.1692,29.1764,29.133,29.1547,96700.0
2014-04-28 13:35:00,40.27,40.33,40.27,40.31,202900.0,29.1475,29.1909,29.1475,29.1764,202900.0
2014-04-28 13:40:00,40.31,40.34,40.3,40.33,165300.0,29.1764,29.1981,29.1692,29.1909,165300.0
2014-04-28 13:45:00,40.32,40.35,40.31,40.35,106000.0,29.1837,29.2054,29.1764,29.2054,106000.0
2014-04-28 13:50:00,40.35,40.39,40.35,40.36,108600.0,29.2054,29.2343,29.2054,29.2126,108600.0
2014-04-28 13:55:00,40.36,40.37,40.34,40.36,100500.0,29.2126,29.2198,29.1981,29.2126,100500.0
2014-04-28 14:00:00,40.36,40.37,40.33,40.35,112200.0,29.2126,29.2198,29.1909,29.2054,112200.0
2014-04-28 14:05:00,40.35,40.37,40.33,40.37,137500.0,29.2054,29.2198,29.1909,29.2198,137500.0
2014-04-28 14:10:00,40.37,40.43,40.37,40.43,71500.0,29.2198,29.2633,29.2198,29.2633,71500.0
2014-04-28 14:15:00,40.42,40.46,40.42,40.45,98600.0,29.256,29.285,29.256,29.2777,98600.0
2014-04-28 14:20:00,40.45,40.48,40.43,40.47,55400.0,29.2777,29.2995,29.2633,29.2922,55400.0
2014-04-28 14:25:00,40.47,40.49,40.47,40.48,75700.0,29.2922,29.3067,29.2922,29.2995,75700.0
2014-04-28 14:30:00,40.48,40.51,40.48,40.49,156800.0,29.2995,29.3212,29.2995,29.3067,156800.0
2014-04-28 14:35:00,40.49,40.52,40.49,40.51,99800.0,29.3067,29.3284,29.3067,29.3212,99800.0
2014-04-28 14:40:00,40.51,40.51,40.47,40.49,77700.0,29.3212,29.3212,29.2922,29.3067,77700.0
2014-04-28 14:45:00,40.48,40.57,40.48,40.55,171600.0,29.2995,29.3646,29.2995,29.3501,171600.0
2014-04-28 14:50:00,40.55,40.58,40.55,40.56,121600.0,29.3501,29.3718,29.3501,29.3574,121600.0
2014-04-28 14:55:00,40.57,40.57,40.52,40.54,277200.0,29.3646,29.3646,29.3284,29.3429,277200.0
2014-04-28 15:00:00,40.54,40.56,40.52,40.53,175200.0,29.3429,29.3574,29.3284,29.3356,175200.0
2014-04-28 15:05:00,40.53,40.6,40.52,40.59,143000.0,29.3356,29.3863,29.3284,29.3791,143000.0
2014-04-28 15:10:00,40.58,40.6,40.57,40.59,107700.0,29.3718,29.3863,29.3646,29.3791,107700.0
2014-04-28 15:15:00,40.59,40.63,40.57,40.63,115400.0,29.3791,29.408,29.3646,29.408,115400.0
2014-04-28 15:20:00,40.63,40.65,40.6,40.63,137900.0,29.408,29.4225,29.3863,29.408,137900.0
2014-04-28 15:25:00,40.63,40.65,40.62,40.62,368200.0,29.408,29.4225,29.4008,29.4008,368200.0
2014-04-28 15:30:00,40.63,40.68,40.63,40.67,383100.0,29.408,29.4442,29.408,29.437,383100.0
2014-04-28 15:35:00,40.68,40.7,40.66,40.68,142400.0,29.4442,29.4587,29.4297,29.4442,142400.0
2014-04-28 15:40:00,40.68,40.71,40.68,40.7,57700.0,29.4442,29.4659,29.4442,29.4587,57700.0
2014-04-28 15:45:00,40.71,40.73,40.66,40.67,270600.0,29.4659,29.4804,29.4297,29.437,270600.0
2014-04-28 15:50:00,40.68,40.68,40.66,40.67,187300.0,29.4442,29.4442,29.4297,29.437,187300.0
2014-04-28 15:55:00,40.66,40.66,40.58,40.59,600100.0,29.4297,29.4297,29.3718,29.3791,600100.0
2014-04-29 09:30:00,40.86,40.94,40.84,40.94,484200.0,29.5745,29.6324,29.56,29.6324,484200.0
2014-04-29 09:35:00,40.94,40.98,40.89,40.98,315000.0,29.6324,29.6614,29.5962,29.6614,315000.0
2014-04-29 09:40:00,40.98,41.0,40.96,41.0,371800.0,29.6614,29.6758,29.6469,29.6758,371800.0
2014-04-29 09:45:00,40.99,41.08,40.98,41.07,245400.0,29.6686,29.7337,29.6614,29.7265,245400.0
2014-04-29 09:50:00,41.07,41.12,41.07,41.09,551000.0,29.7265,29.7627,29.7265,29.741,551000.0
2014-04-29 09:55:00,41.09,41.14,41.09,41.11,1296300.0,29.741,29.7772,29.741,29.7555,1296300.0
2014-04-29 10:00:00,41.11,41.17,41.1,41.16,762300.0,29.7555,29.7989,29.7482,29.7916,762300.0
2014-04-29 10:05:00,41.16,41.18,41.14,41.16,324100.0,29.7916,29.8061,29.7772,29.7916,324100.0
2014-04-29 10:10:00,41.16,41.17,41.12,41.13,513200.0,29.7916,29.7989,29.7627,29.7699,513200.0
2014-04-29 10:15:00,41.13,41.14,41.08,41.08,254200.0,29.7699,29.7772,29.7337,29.7337,254200.0
2014-04-29 10:20:00,41.08,41.11,41.04,41.04,447000.0,29.7337,29.7555,29.7048,29.7048,447000.0
2014-04-29 10:25:00,41.05,41.05,40.96,40.96,449600.0,29.712,29.712,29.6469,29.6469,449600.0
2014-04-29 10:30:00,40.96,41.02,40.95,41.01,413400.0,29.6469,29.6903,29.6396,29.6831,413400.0
2014-04-29 10:35:00,41.01,41.03,40.99,41.0,149100.0,29.6831,29.6975,29.6686,29.6758,149100.0
2014-04-29 10:40:00,41.0,41.01,40.98,40.99,134600.0,29.6758,29.6831,29.6614,29.6686,134600.0
2014-04-29 10:45:00,41.0,41.0,40.95,40.97,141900.0,29.6758,29.6758,29.6396,29.6541,141900.0
2014-04-29 10:50:00,40.98,40.99,40.97,40.99,116900.0,29.6614,29.6686,29.6541,29.6686,116900.0
2014-04-29 10:55:00,40.98,41.0,40.96,40.99,134100.0,29.6614,29.6758,29.6469,29.6686,134100.0
2014-04-29 11:00:00,40.99,41.05,40.99,41.04,121900.0,29.6686,29.712,29.6686,29.7048,121900.0
2014-04-29 11:05:00,41.05,41.05,41.01,41.02,58600.0,29.712,29.712,29.6831,29.6903,58600.0
2014-04-29 11:10:00,41.01,41.02,40.97,40.97,78700.0,29.6831,29.6903,29.6541,29.6541,78700.0
2014-04-29 11:15:00,40.97,41.02,40.97,41.02,204700.0,29.6541,29.6903,29.6541,29.6903,204700.0
2014-04-29 11:20:00,41.01,41.04,41.01,41.04,75200.0,29.6831,29.7048,29.6831,29.7048,75200.0
2014-04-29 11:25:00,41.03,41.04,41.02,41.04,180200.0,29.6975,29.7048,29.6903,29.7048,180200.0
2014-04-29 11:30:00,41.04,41.06,41.03,41.05,133100.0,29.7048,29.7193,29.6975,29.712,133100.0
2014-04-29 11:35:00,41.05,41.06,41.04,41.05,116800.0,29.712,29.7193,29.7048,29.712,116800.0
2014-04-29 11:40:00,41.05,41.07,41.03,41.06,166800.0,29.712,29.7265,29.6975,29.7193,166800.0
2014-04-29 11:45:00,41.05,41.07,41.03,41.03,133800.0,29.712,29.7265,29.6975,29.6975,133800.0
2014-04-29 11:50:00,41.03,41.05,41.03,41.04,103700.0,29.6975,29.712,29.6975,29.7048,103700.0
2014-04-29 11:55:00,41.05,41.07,41.04,41.05,79000.0,29.712,29.7265,29.7048,29.712,79000.0
2014-04-29 12:00:00,41.06,41.06,41.04,41.05,63800.0,29.7193,29.7193,29.7048,29.712,63800.0
2014-04-29 12:05:00,41.05,41.07,41.04,41.05,53500.0,29.712,29.7265,29.7048,29.712,53500.0
2014-04-29 12:10:00,41.05,41.06,41.05,41.05,21200.0,29.712,29.7193,29.712,29.712,21200.0
2014-04-29 12:15:00,41.05,41.06,41.03,41.06,116300.0,29.712,29.7193,29.6975,29.7193,116300.0
2014-04-29 12:20:00,41.05,41.08,41.05,41.08,83600.0,29.712,29.7337,29.712,29.7337,83600.0
2014-04-29 12:25:00,41.09,41.1,41.07,41.1,141900.0,29.741,29.7482,29.7265,29.7482,141900.0
2014-04-29 12:30:00,41.1,41.13,41.09,41.11,79700.0,29.7482,29.7699,29.741,29.7555,79700.0
2014-04-29 12:35:00,41.12,41.14,41.11,41.12,146600.0,29.7627,29.7772,29.7555,29.7627,146600.0
2014-04-29 12:40:00,41.11,41.13,41.11,41.12,74300.0,29.7555,29.7699,29.7555,29.7627,74300.0
2014-04-29 12:45:00,41.12,41.12,41.11,41.11,26600.0,29.7627,29.7627,29.7555,29.7555,26600.0
2014-04-29 12:50:00,41.12,41.12,41.09,41.09,59200.0,29.7627,29.7627,29.741,29.741,59200.0
2014-04-29 12:55:00,41.09,41.12,41.09,41.11,98700.0,29.741,29.7627,29.741,29.7555,98700.0
2014-04-29 13:00:00,41.11,41.11,41.09,41.1,28800.0,29.7555,29.7555,29.741,29.7482,28800.0
2014-04-29 13:05:00,41.09,41.1,41.08,41.09,93100.0,29.741,29.7482,29.7337,29.741,93100.0
2014-04-29 13:10:00,41.09,41.11,41.08,41.09,266800.0,29.741,29.7555,29.7337,29.741,266800.0
2014-04-29 13:15:00,41.09,41.09,41.07,41.08,155500.0,29.741,29.741,29.7265,29.7337,155500.0
2014-04-29 13:20:00,41.08,41.1,41.07,41.09,49900.0,29.7337,29.7482,29.7265,29.741,49900.0
2014-04-29 13:25:00,41.09,41.14,41.09,41.13,324800.0,29.741,29.7772,29.741,29.7699,324800.0
2014-04-29 13:30:00,41.12,41.13,41.09,41.09,160700.0,29.7627,29.7699,29.741,29.741,160700.0
2014-04-29 13:35:00,41.1,41.12,41.09,41.12,193800.0,29.7482,29.7627,29.741,29.7627,193800.0
2014-04-29 13:40:00,41.11,41.12,41.1,41.1,26700.0,29.7555,29.7627,29.7482,29.7482,26700.0
2014-04-29 13:45:00,41.1,41.1,41.09,41.09,110500.0,29.7482,29.7482,29.741,29.741,110500.0
2014-04-29 13:50:00,41.1,41.11,41.07,41.08,118600.0,29.7482,29.7555,29.7265,29.7337,118600.0
2014-04-29 13:55:00,41.08,41.11,41.07,41.09,130800.0,29.7337,29.7555,29.7265,29.741,130800.0
2014-04-29 14:00:00,41.09,41.09,41.06,41.08,140600.0,29.741,29.741,29.7193,29.7337,140600.0
2014-04-29 14:05:00,41.08,41.1,41.06,41.09,168000.0,29.7337,29.7482,29.7193,29.741,168000.0
2014-04-29 14:10:00,41.09,41.11,41.09,41.1,71000.0,29.741,29.7555,29.741,29.7482,71000.0
2014-04-29 14:15:00,41.09,41.09,41.07,41.08,157500.0,29.741,29.741,29.7265,29.7337,157500.0
2014-04-29 14:20:00,41.08,41.09,41.08,41.09,28700.0,29.7337,29.741,29.7337,29.741,28700.0
2014-04-29 14:25:00,41.09,41.09,41.05,41.06,73600.0,29.741,29.741,29.712,29.7193,73600.0
2014-04-29 14:30:00,41.05,41.06,41.05,41.05,89200.0,29.712,29.7193,29.712,29.712,89200.0
2014-04-29 14:35:00,41.05,41.06,41.05,41.05,34200.0,29.712,29.7193,29.712,29.712,34200.0
2014-04-29 14:40:00,41.05,41.05,41.03,41.03,54800.0,29.712,29.712,29.6975,29.6975,54800.0
2014-04-29 14:45:00,41.03,41.04,41.02,41.02,89400.0,29.6975,29.7048,29.6903,29.6903,89400.0
2014-04-29 14:50:00,41.03,41.03,41.01,41.02,38300.0,29.6975,29.6975,29.6831,29.6903,38300.0
2014-04-29 14:55:00,41.02,41.02,40.99,40.99,89800.0,29.6903,29.6903,29.6686,29.6686,89800.0
2014-04-29 15:00:00,41.0,41.01,40.99,41.0,63500.0,29.6758,29.6831,29.6686,29.6758,63500.0
2014-04-29 15:05:00,41.0,41.04,40.99,41.02,101100.0,29.6758,29.7048,29.6686,29.6903,101100.0
2014-04-29 15:10:00,41.02,41.03,41.0,41.0,146700.0,29.6903,29.6975,29.6758,29.6758,146700.0
2014-04-29 15:15:00,41.0,41.01,40.99,41.0,57300.0,29.6758,29.6831,29.6686,29.6758,57300.0
2014-04-29 15:20:00,41.0,41.01,40.99,41.01,43800.0,29.6758,29.6831,29.6686,29.6831,43800.0
2014-04-29 15:25:00,41.01,41.03,41.0,41.0,187400.0,29.6831,29.6975,29.6758,29.6758,187400.0
2014-04-29 15:30:00,41.0,41.01,41.0,41.01,113800.0,29.6758,29.6831,29.6758,29.6831,113800.0
2014-04-29 15:35:00,41.0,41.0,40.98,41.0,137200.0,29.6758,29.6758,29.6614,29.6758,137200.0
2014-04-29 15:40:00,40.99,40.99,40.97,40.98,137300.0,29.6686,29.6686,29.6541,29.6614,137300.0
2014-04-29 15:45:00,40.98,41.02,40.98,41.01,141100.0,29.6614,29.6903,29.6614,29.6831,141100.0
2014-04-29 15:50:00,41.01,41.01,41.0,41.01,191400.0,29.6831,29.6831,29.6758,29.6831,191400.0
2014-04-29 15:55:00,41.0,41.01,40.96,40.98,979900.0,29.6758,29.6831,29.6469,29.6614,979900.0
2014-04-30 09:30:00,40.67,40.75,40.64,40.75,390500.0,29.437,29.4949,29.4153,29.4949,390500.0
2014-04-30 09:35:00,40.75,40.77,40.71,40.73,263000.0,29.4949,29.5094,29.4659,29.4804,263000.0
2014-04-30 09:40:00,40.73,40.78,40.68,40.7,298800.0,29.4804,29.5166,29.4442,29.4587,298800.0
2014-04-30 09:45:00,40.71,40.77,40.7,40.71,311200.0,29.4659,29.5094,29.4587,29.4659,311200.0
2014-04-30 09:50:00,40.71,40.73,40.7,40.7,225700.0,29.4659,29.4804,29.4587,29.4587,225700.0
2014-04-30 09:55:00,40.7,40.71,40.67,40.67,202500.0,29.4587,29.4659,29.437,29.437,202500.0
2014-04-30 10:00:00,40.67,40.7,40.67,40.68,202700.0,29.437,29.4587,29.437,29.4442,202700.0
2014-04-30 10:05:00,40.68,40.72,40.66,40.72,252200.0,29.4442,29.4732,29.4297,29.4732,252200.0
2014-04-30 10:10:00,40.72,40.76,40.72,40.75,268900.0,29.4732,29.5021,29.4732,29.4949,268900.0
2014-04-30 10:15:00,40.76,40.77,40.7,40.71,221400.0,29.5021,29.5094,29.4587,29.4659,221400.0
2014-04-30 10:20:00,40.71,40.72,40.69,40.71,69700.0,29.4659,29.4732,29.4515,29.4659,69700.0
2014-04-30 10:25:00,40.72,40.74,40.71,40.73,89400.0,29.4732,29.4876,29.4659,29.4804,89400.0
2014-04-30 10:30:00,40.73,40.79,40.73,40.77,203700.0,29.4804,29.5238,29.4804,29.5094,203700.0
2014-04-30 10:35:00,40.77,40.77,40.73,40.74,33600.0,29.5094,29.5094,29.4804,29.4876,33600.0
2014-04-30 10:40:00,40.74,40.74,40.72,40.74,38000.0,29.4876,29.4876,29.4732,29.4876,38000.0
2014-04-30 10:45:00,40.73,40.76,40.72,40.75,59000.0,29.4804,29.5021,29.4732,29.4949,59000.0
2014-04-30 10:50:00,40.76,40.78,40.75,40.77,109400.0,29.5021,29.5166,29.4949,29.5094,109400.0
2014-04-30 10:55:00,40.77,40.77,40.75,40.75,62200.0,29.5094,29.5094,29.4949,29.4949,62200.0
2014-04-30 11:00:00,40.74,40.76,40.74,40.75,86900.0,29.4876,29.5021,29.4876,29.4949,86900.0
2014-04-30 11:05:00,40.75,40.76,40.73,40.73,40100.0,29.4949,29.5021,29.4804,29.4804,40100.0
2014-04-30 11:10:00,40.74,40.74,40.71,40.72,77600.0,29.4876,29.4876,29.4659,29.4732,77600.0
2014-04-30 11:15:00,40.71,40.73,40.7,40.7,122100.0,29.4659,29.4804,29.4587,29.4587,122100.0
2014-04-30 11:20:00,40.7,40.75,40.7,40.74,122500.0,29.4587,29.4949,29.4587,29.4876,122500.0
2014-04-30 11:25:00,40.75,40.75,40.71,40.75,151200.0,29.4949,29.4949,29.4659,29.4949,151200.0
2014-04-30 11:30:00,40.74,40.77,40.74,40.75,111800.0,29.4876,29.5094,29.4876,29.4949,111800.0
2014-04-30 11:35:00,40.75,40.78,40.74,40.78,119100.0,29.4949,29.5166,29.4876,29.5166,119100.0
2014-04-30 11:40:00,40.77,40.78,40.75,40.75,89500.0,29.5094,29.5166,29.4949,29.4949,89500.0
2014-04-30 11:45:00,40.75,40.77,40.74,40.76,181900.0,29.4949,29.5094,29.4876,29.5021,181900.0
2014-04-30 11:50:00,40.75,40.76,40.73,40.74,89400.0,29.4949,29.5021,29.4804,29.4876,89400.0
2014-04-30 11:55:00,40.74,40.74,40.71,40.72,109600.0,29.4876,29.4876,29.4659,29.4732,109600.0
2014-04-30 12:00:00,40.72,40.73,40.71,40.71,86700.0,29.4732,29.4804,29.4659,29.4659,86700.0
2014-04-30 12:05:00,40.72,40.73,40.71,40.72,63600.0,29.4732,29.4804,29.4659,29.4732,63600.0
2014-04-30 12:10:00,40.72,40.72,40.69,40.7,150500.0,29.4732,29.4732,29.4515,29.4587,150500.0
2014-04-30 12:15:00,40.69,40.71,40.69,40.71,182100.0,29.4515,29.4659,29.4515,29.4659,182100.0
2014-04-30 12:20:00,40.71,40.71,40.68,40.69,106700.0,29.4659,29.4659,29.4442,29.4515,106700.0
2014-04-30 12:25:00,40.69,40.7,40.66,40.69,143800.0,29.4515,29.4587,29.4297,29.4515,143800.0
2014-04-30 12:30:00,40.7,40.72,40.7,40.71,85200.0,29.4587,29.4732,29.4587,29.4659,85200.0
2014-04-30 12:35:00,40.71,40.71,40.69,40.69,45100.0,29.4659,29.4659,29.4515,29.4515,45100.0
2014-04-30 12:40:00,40.7,40.7,40.69,40.7,41100.0,29.4587,29.4587,29.4515,29.4587,41100.0
2014-04-30 12:45:00,40.7,40.71,40.69,40.7,20500.0,29.4587,29.4659,29.4515,29.4587,20500.0
2014-04-30 12:50:00,40.7,40.71,40.7,40.71,16700.0,29.4587,29.4659,29.4587,29.4659,16700.0
2014-04-30 12:55:00,40.71,40.73,40.7,40.73,62500.0,29.4659,29.4804,29.4587,29.4804,62500.0
2014-04-30 13:00:00,40.72,40.73,40.71,40.73,26700.0,29.4732,29.4804,29.4659,29.4804,26700.0
2014-04-30 13:05:00,40.73,40.74,40.72,40.73,30400.0,29.4804,29.4876,29.4732,29.4804,30400.0
2014-04-30 13:10:00,40.74,40.74,40.73,40.73,16800.0,29.4876,29.4876,29.4804,29.4804,16800.0
2014-04-30 13:15:00,40.73,40.73,40.71,40.71,44900.0,29.4804,29.4804,29.4659,29.4659,44900.0
2014-04-30 13:20:00,40.72,40.72,40.7,40.71,87700.0,29.4732,29.4732,29.4587,29.4659,87700.0
2014-04-30 13:25:00,40.71,40.73,40.71,40.73,34600.0,29.4659,29.4804,29.4659,29.4804,34600.0
2014-04-30 13:30:00,40.73,40.73,40.71,40.72,59200.0,29.4804,29.4804,29.4659,29.4732,59200.0
2014-04-30 13:35:00,40.71,40.72,40.7,40.7,30500.0,29.4659,29.4732,29.4587,29.4587,30500.0
2014-04-30 13:40:00,40.71,40.71,40.69,40.71,53800.0,29.4659,29.4659,29.4515,29.4659,53800.0
2014-04-30 13:45:00,40.71,40.72,40.7,40.71,76300.0,29.4659,29.4732,29.4587,29.4659,76300.0
2014-04-30 13:50:00,40.71,40.74,40.71,40.73,34900.0,29.4659,29.4876,29.4659,29.4804,34900.0
2014-04-30 13:55:00,40.73,40.74,40.68,40.71,209700.0,29.4804,29.4876,29.4442,29.4659,209700.0
2014-04-30 14:00:00,40.71,40.8,40.66,40.79,177600.0,29.4659,29.5311,29.4297,29.5238,177600.0
2014-04-30 14:05:00,40.79,40.79,40.7,40.74,253000.0,29.5238,29.5238,29.4587,29.4876,253000.0
2014-04-30 14:10:00,40.74,40.75,40.66,40.7,94500.0,29.4876,29.4949,29.4297,29.4587,94500.0
2014-04-30 14:15:00,40.69,40.72,40.66,40.71,161600.0,29.4515,29.4732,29.4297,29.4659,161600.0
2014-04-30 14:20:00,40.71,40.75,40.7,40.71,137300.0,29.4659,29.4949,29.4587,29.4659,137300.0
2014-04-30 14:25:00,40.71,40.72,40.69,40.71,111000.0,29.4659,29.4732,29.4515,29.4659,111000.0
2014-04-30 14:30:00,40.72,40.74,40.71,40.73,102500.0,29.4732,29.4876,29.4659,29.4804,102500.0
2014-04-30 14:35:00,40.72,40.75,40.72,40.74,60500.0,29.4732,29.4949,29.4732,29.4876,60500.0
2014-04-30 14:40:00,40.75,40.77,40.75,40.76,69200.0,29.4949,29.5094,29.4949,29.5021,69200.0
2014-04-30 14:45:00,40.77,40.8,40.77,40.8,86200.0,29.5094,29.5311,29.5094,29.5311,86200.0
2014-04-30 14:50:00,40.8,40.85,40.8,40.84,100000.0,29.5311,29.5673,29.5311,29.56,100000.0
2014-04-30 14:55:00,40.85,40.86,40.82,40.83,64900.0,29.5673,29.5745,29.5456,29.5528,64900.0
2014-04-30 15:00:00,40.84,40.84,40.75,40.78,178600.0,29.56,29.56,29.4949,29.5166,178600.0
2014-04-30 15:05:00,40.77,40.79,40.75,40.77,84700.0,29.5094,29.5238,29.4949,29.5094,84700.0
2014-04-30 15:10:00,40.76,40.79,40.76,40.79,141100.0,29.5021,29.5238,29.5021,29.5238,141100.0
2014-04-30 15:15:00,40.8,40.8,40.73,40.79,188500.0,29.5311,29.5311,29.4804,29.5238,188500.0
2014-04-30 15:20:00,40.79,40.8,40.75,40.78,122100.0,29.5238,29.5311,29.4949,29.5166,122100.0
2014-04-30 15:25:00,40.77,40.82,40.77,40.82,81500.0,29.5094,29.5456,29.5094,29.5456,81500.0
2014-04-30 15:30:00,40.82,40.86,40.81,40.83,102100.0,29.5456,29.5745,29.5383,29.5528,102100.0
2014-04-30 15:35:00,40.83,40.84,40.81,40.81,106800.0,29.5528,29.56,29.5383,29.5383,106800.0
2014-04-30 15:40:00,40.81,40.84,40.8,40.84,141000.0,29.5383,29.56,29.5311,29.56,141000.0
2014-04-30 15:45:00,40.84,40.84,40.8,40.84,355200.0,29.56,29.56,29.5311,29.56,355200.0
2014-04-30 15:50:00,40.84,40.88,40.84,40.88,353400.0,29.56,29.589,29.56,29.589,353400.0
2014-04-30 15:55:00,40.88,40.93,40.87,40.93,1183600.0,29.589,29.6252,29.5817,29.6252,1183600.0
2014-05-01 09:30:00,40.85,40.87,40.69,40.7,222500.0,29.5673,29.5817,29.4515,29.4587,222500.0
2014-05-01 09:35:00,40.7,40.88,40.7,40.88,445600.0,29.4587,29.589,29.4587,29.589,445600.0
2014-05-01 09:40:00,40.88,40.96,40.87,40.96,176100.0,29.589,29.6469,29.5817,29.6469,176100.0
2014-05-01 09:45:00,40.96,40.98,40.95,40.96,258400.0,29.6469,29.6614,29.6396,29.6469,258400.0
2014-05-01 09:50:00,40.96,40.98,40.91,40.94,213500.0,29.6469,29.6614,29.6107,29.6324,213500.0
2014-05-01 09:55:00,40.93,40.95,40.89,40.9,117300.0,29.6252,29.6396,29.5962,29.6035,117300.0
2014-05-01 10:00:00,40.91,40.92,40.87,40.91,273000.0,29.6107,29.6179,29.5817,29.6107,273000.0
2014-05-01 10:05:00,40.91,40.94,40.9,40.91,102100.0,29.6107,29.6324,29.6035,29.6107,102100.0
2014-05-01 10:10:00,40.91,40.93,40.86,40.87,146600.0,29.6107,29.6252,29.5745,29.5817,146600.0
2014-05-01 10:15:00,40.86,40.87,40.82,40.84,72900.0,29.5745,29.5817,29.5456,29.56,72900.0
2014-05-01 10:20:00,40.84,40.88,40.82,40.88,84200.0,29.56,29.589,29.5456,29.589,84200.0
2014-05-01 10:25:00,40.88,40.91,40.88,40.9,47800.0,29.589,29.6107,29.589,29.6035,47800.0
2014-05-01 10:30:00,40.89,40.9,40.87,40.88,62700.0,29.5962,29.6035,29.5817,29.589,62700.0
2014-05-01 10:35:00,40.87,40.9,40.86,40.89,64200.0,29.5817,29.6035,29.5745,29.5962,64200.0
2014-05-01 10:40:00,40.89,40.94,40.89,40.93,87500.0,29.5962,29.6324,29.5962,29.6252,87500.0
2014-05-01 10:45:00,40.93,40.96,40.92,40.93,129700.0,29.6252,29.6469,29.6179,29.6252,129700.0
2014-05-01 10:50:00,40.94,40.97,40.92,40.96,237800.0,29.6324,29.6541,29.6179,29.6469,237800.0
2014-05-01 10:55:00,40.95,40.97,40.95,40.97,94800.0,29.6396,29.6541,29.6396,29.6541,94800.0
2014-05-01 11:00:00,40.97,40.98,40.96,40.97,139900.0,29.6541,29.6614,29.6469,29.6541,139900.0
2014-05-01 11:05:00,40.97,40.97,40.91,40.92,69700.0,29.6541,29.6541,29.6107,29.6179,69700.0
2014-05-01 11:10:00,40.92,40.93,40.91,40.91,32000.0,29.6179,29.6252,29.6107,29.6107,32000.0
2014-05-01 11:15:00,40.92,40.94,40.91,40.94,206100.0,29.6179,29.6324,29.6107,29.6324,206100.0
2014-05-01 11:20:00,40.95,40.95,40.92,40.95,45600.0,29.6396,29.6396,29.6179,29.6396,45600.0
2014-05-01 11:25:00,40.95,40.96,40.93,40.95,56000.0,29.6396,29.6469,29.6252,29.6396,56000.0
2014-05-01 11:30:00,40.94,41.0,40.94,40.98,85700.0,29.6324,29.6758,29.6324,29.6614,85700.0
2014-05-01 11:35:00,40.98,40.98,40.95,40.96,72000.0,29.6614,29.6614,29.6396,29.6469,72000.0
2014-05-01 11:40:00,40.97,40.97,40.92,40.94,130300.0,29.6541,29.6541,29.6179,29.6324,130300.0
2014-05-01 11:45:00,40.94,40.95,40.93,40.95,84300.0,29.6324,29.6396,29.6252,29.6396,84300.0
2014-05-01 11:50:00,40.94,40.95,40.91,40.94,46400.0,29.6324,29.6396,29.6107,29.6324,46400.0
2014-05-01 11:55:00,40.95,40.95,40.91,40.94,59200.0,29.6396,29.6396,29.6107,29.6324,59200.0
2014-05-01 12:00:00,40.94,40.98,40.93,40.98,83200.0,29.6324,29.6614,29.6252,29.6614,83200.0
2014-05-01 12:05:00,40.97,40.98,40.95,40.96,54000.0,29.6541,29.6614,29.6396,29.6469,54000.0
2014-05-01 12:10:00,40.97,41.0,40.96,41.0,60300.0,29.6541,29.6758,29.6469,29.6758,60300.0
2014-05-01 12:15:00,41.0,41.0,40.99,41.0,47800.0,29.6758,29.6758,29.6686,29.6758,47800.0
2014-05-01 12:20:00,40.99,41.01,40.98,41.01,89200.0,29.6686,29.6831,29.6614,29.6831,89200.0
2014-05-01 12:25:00,41.01,41.02,41.0,41.02,67100.0,29.6831,29.6903,29.6758,29.6903,67100.0
2014-05-01 12:30:00,41.02,41.05,41.02,41.05,211700.0,29.6903,29.712,29.6903,29.712,211700.0
2014-05-01 12:35:00,41.05,41.06,41.02,41.02,94400.0,29.712,29.7193,29.6903,29.6903,94400.0
2014-05-01 12:40:00,41.03,41.04,41.02,41.03,84500.0,29.6975,29.7048,29.6903,29.6975,84500.0
2014-05-01 12:45:00,41.03,41.04,41.02,41.04,74300.0,29.6975,29.7048,29.6903,29.7048,74300.0
2014-05-01 12:50:00,41.04,41.05,41.03,41.04,41700.0,29.7048,29.712,29.6975,29.7048,41700.0
2014-05-01 12:55:00,41.04,41.05,41.02,41.02,51800.0,29.7048,29.712,29.6903,29.6903,51800.0
2014-05-01 13:00:00,41.03,41.04,41.0,41.01,47800.0,29.6975,29.7048,29.6758,29.6831,47800.0
2014-05-01 13:05:00,41.01,41.01,40.98,40.99,41200.0,29.6831,29.6831,29.6614,29.6686,41200.0
2014-05-01 13:10:00,40.98,40.98,40.97,40.98,79500.0,29.6614,29.6614,29.6541,29.6614,79500.0
2014-05-01 13:15:00,40.97,40.98,40.97,40.97,19800.0,29.6541,29.6614,29.6541,29.6541,19800.0
2014-05-01 13:20:00,40.96,40.99,40.96,40.99,77700.0,29.6469,29.6686,29.6469,29.6686,77700.0
2014-05-01 13:25:00,40.99,41.0,40.97,40.99,224700.0,29.6686,29.6758,29.6541,29.6686,224700.0
2014-05-01 13:30:00,40.99,41.02,40.98,41.01,260000.0,29.6686,29.6903,29.6614,29.6831,260000.0
2014-05-01 13:35:00,41.02,41.03,41.01,41.02,75600.0,29.6903,29.6975,29.6831,29.6903,75600.0
2014-05-01 13:40:00,41.02,41.03,40.99,40.99,73600.0,29.6903,29.6975,29.6686,29.6686,73600.0
2014-05-01 13:45:00,40.98,40.99,40.96,40.96,26800.0,29.6614,29.6686,29.6469,29.6469,26800.0
2014-05-01 13:50:00,40.96,40.96,40.94,40.95,58300.0,29.6469,29.6469,29.6324,29.6396,58300.0
2014-05-01 13:55:00,40.95,40.95,40.91,40.93,30300.0,29.6396,29.6396,29.6107,29.6252,30300.0
2014-05-01 14:00:00,40.94,40.97,40.92,40.97,46600.0,29.6324,29.6541,29.6179,29.6541,46600.0
2014-05-01 14:05:00,40.97,40.98,40.95,40.97,44300.0,29.6541,29.6614,29.6396,29.6541,44300.0
2014-05-01 14:10:00,40.97,40.99,40.96,40.99,50700.0,29.6541,29.6686,29.6469,29.6686,50700.0
2014-05-01 14:15:00,40.98,41.0,40.98,41.0,134200.0,29.6614,29.6758,29.6614,29.6758,134200.0
2014-05-01 14:20:00,40.99,41.01,40.99,41.0,56200.0,29.6686,29.6831,29.6686,29.6758,56200.0
2014-05-01 14:25:00,41.01,41.03,40.99,41.02,107400.0,29.6831,29.6975,29.6686,29.6903,107400.0
2014-05-01 14:30:00,41.02,41.03,41.01,41.02,39600.0,29.6903,29.6975,29.6831,29.6903,39600.0
2014-05-01 14:35:00,41.01,41.02,40.99,41.01,125100.0,29.6831,29.6903,29.6686,29.6831,125100.0
2014-05-01 14:40:00,41.0,41.02,40.98,40.98,72300.0,29.6758,29.6903,29.6614,29.6614,72300.0
2014-05-01 14:45:00,40.98,41.02,40.97,41.01,169700.0,29.6614,29.6903,29.6541,29.6831,169700.0
2014-05-01 14:50:00,41.02,41.03,40.99,41.0,101900.0,29.6903,29.6975,29.6686,29.6758,101900.0
2014-05-01 14:55:00,41.01,41.01,40.99,41.01,65300.0,29.6831,29.6831,29.6686,29.6831,65300.0
2014-05-01 15:00:00,41.01,41.03,41.0,41.0,259200.0,29.6831,29.6975,29.6758,29.6758,259200.0
2014-05-01 15:05:00,41.0,41.01,40.98,40.99,99900.0,29.6758,29.6831,29.6614,29.6686,99900.0
2014-05-01 15:10:00,40.99,41.0,40.96,41.0,102500.0,29.6686,29.6758,29.6469,29.6758,102500.0
2014-05-01 15:15:00,40.99,41.03,40.98,40.99,79600.0,29.6686,29.6975,29.6614,29.6686,79600.0
2014-05-01 15:20:00,40.98,40.99,40.96,40.96,59600.0,29.6614,29.6686,29.6469,29.6469,59600.0
2014-05-01 15:25:00,40.97,40.98,40.94,40.95,42200.0,29.6541,29.6614,29.6324,29.6396,42200.0
2014-05-01 15:30:00,40.94,40.96,40.92,40.95,55100.0,29.6324,29.6469,29.6179,29.6396,55100.0
2014-05-01 15:35:00,40.95,40.97,40.93,40.93,63700.0,29.6396,29.6541,29.6252,29.6252,63700.0
2014-05-01 15:40:00,40.94,40.96,40.92,40.92,101400.0,29.6324,29.6469,29.6179,29.6179,101400.0
2014-05-01 15:45:00,40.91,40.94,40.91,40.91,116400.0,29.6107,29.6324,29.6107,29.6107,116400.0
2014-05-01 15:50:00,40.91,40.97,40.91,40.96,100300.0,29.6107,29.6541,29.6107,29.6469,100300.0
2014-05-01 15:55:00,40.96,40.98,40.94,40.97,447300.0,29.6469,29.6614,29.6324,29.6541,447300.0
2014-05-02 09:30:00,40.94,40.97,40.88,40.92,607800.0,29.6324,29.6541,29.589,29.6179,607800.0
2014-05-02 09:35:00,40.92,40.97,40.92,40.96,228600.0,29.6179,29.6541,29.6179,29.6469,228600.0
2014-05-02 09:40:00,40.97,40.98,40.92,40.94,160200.0,29.6541,29.6614,29.6179,29.6324,160200.0
2014-05-02 09:45:00,40.96,41.03,40.96,40.99,366900.0,29.6469,29.6975,29.6469,29.6686,366900.0
2014-05-02 09:50:00,40.99,41.04,40.98,41.04,241600.0,29.6686,29.7048,29.6614,29.7048,241600.0
2014-05-02 09:55:00,41.03,41.09,41.03,41.08,319800.0,29.6975,29.741,29.6975,29.7337,319800.0
2014-05-02 10:00:00,41.09,41.1,41.05,41.07,473000.0,29.741,29.7482,29.712,29.7265,473000.0
2014-05-02 10:05:00,41.08,41.16,41.08,41.15,211400.0,29.7337,29.7916,29.7337,29.7844,211400.0
2014-05-02 10:10:00,41.15,41.25,41.15,41.24,424400.0,29.7844,29.8568,29.7844,29.8495,424400.0
2014-05-02 10:15:00,41.24,41.26,41.21,41.22,212000.0,29.8495,29.864,29.8278,29.8351,212000.0
2014-05-02 10:20:00,41.22,41.26,41.21,41.26,400200.0,29.8351,29.864,29.8278,29.864,400200.0
2014-05-02 10:25:00,41.26,41.29,41.25,41.27,228400.0,29.864,29.8857,29.8568,29.8713,228400.0
2014-05-02 10:30:00,41.28,41.31,41.27,41.31,550900.0,29.8785,29.9002,29.8713,29.9002,550900.0
2014-05-02 10:35:00,41.31,41.34,41.3,41.32,724900.0,29.9002,29.9219,29.893,29.9075,724900.0
2014-05-02 10:40:00,41.32,41.35,41.29,41.3,530200.0,29.9075,29.9292,29.8857,29.893,530200.0
2014-05-02 10:45:00,41.29,41.31,41.21,41.21,276700.0,29.8857,29.9002,29.8278,29.8278,276700.0
2014-05-02 10:50:00,41.21,41.23,41.16,41.17,335300.0,29.8278,29.8423,29.7916,29.7989,335300.0
2014-05-02 10:55:00,41.18,41.18,41.11,41.12,283500.0,29.8061,29.8061,29.7555,29.7627,283500.0
2014-05-02 11:00:00,41.11,41.14,41.08,41.12,386200.0,29.7555,29.7772,29.7337,29.7627,386200.0
2014-05-02 11:05:00,41.13,41.16,41.12,41.13,99200.0,29.7699,29.7916,29.7627,29.7699,99200.0
2014-05-02 11:10:00,41.12,41.12,41.06,41.07,193000.0,29.7627,29.7627,29.7193,29.7265,193000.0
2014-05-02 11:15:00,41.07,41.1,41.05,41.1,102100.0,29.7265,29.7482,29.712,29.7482,102100.0
2014-05-02 11:20:00,41.1,41.11,41.08,41.09,151600.0,29.7482,29.7555,29.7337,29.741,151600.0
2014-05-02 11:25:00,41.09,41.1,41.06,41.07,182000.0,29.741,29.7482,29.7193,29.7265,182000.0
2014-05-02 11:30:00,41.07,41.09,41.05,41.08,212400.0,29.7265,29.741,29.712,29.7337,212400.0
2014-05-02 11:35:00,41.08,41.13,41.08,41.11,127800.0,29.7337,29.7699,29.7337,29.7555,127800.0
2014-05-02 11:40:00,41.1,41.16,41.08,41.13,257000.0,29.7482,29.7916,29.7337,29.7699,257000.0
2014-05-02 11:45:00,41.14,41.18,41.13,41.16,114900.0,29.7772,29.8061,29.7699,29.7916,114900.0
2014-05-02 11:50:00,41.16,41.21,41.15,41.2,181500.0,29.7916,29.8278,29.7844,29.8206,181500.0
2014-05-02 11:55:00,41.2,41.21,41.17,41.17,45500.0,29.8206,29.8278,29.7989,29.7989,45500.0
2014-05-02 12:00:00,41.18,41.18,41.15,41.16,91900.0,29.8061,29.8061,29.7844,29.7916,91900.0
2014-05-02 12:05:00,41.16,41.19,41.16,41.17,57000.0,29.7916,29.8134,29.7916,29.7989,57000.0
2014-05-02 12:10:00,41.16,41.18,41.15,41.17,55300.0,29.7916,29.8061,29.7844,29.7989,55300.0
2014-05-02 12:15:00,41.17,41.18,41.15,41.16,56900.0,29.7989,29.8061,29.7844,29.7916,56900.0
2014-05-02 12:20:00,41.16,41.16,41.13,41.13,83500.0,29.7916,29.7916,29.7699,29.7699,83500.0
2014-05-02 12:25:00,41.14,41.15,41.12,41.13,71200.0,29.7772,29.7844,29.7627,29.7699,71200.0
2014-05-02 12:30:00,41.13,41.14,41.12,41.13,61700.0,29.7699,29.7772,29.7627,29.7699,61700.0
2014-05-02 12:35:00,41.14,41.15,41.13,41.14,189700.0,29.7772,29.7844,29.7699,29.7772,189700.0
2014-05-02 12:40:00,41.14,41.15,41.13,41.14,68900.0,29.7772,29.7844,29.7699,29.7772,68900.0
2014-05-02 12:45:00,41.14,41.15,41.13,41.15,64000.0,29.7772,29.7844,29.7699,29.7844,64000.0
2014-05-02 12:50:00,41.15,41.16,41.14,41.16,82300.0,29.7844,29.7916,29.7772,29.7916,82300.0
2014-05-02 12:55:00,41.15,41.16,41.14,41.15,52500.0,29.7844,29.7916,29.7772,29.7844,52500.0
2014-05-02 13:00:00,41.16,41.17,41.15,41.17,94300.0,29.7916,29.7989,29.7844,29.7989,94300.0
2014-05-02 13:05:00,41.16,41.17,41.15,41.15,93500.0,29.7916,29.7989,29.7844,29.7844,93500.0
2014-05-02 13:10:00,41.15,41.16,41.13,41.14,84500.0,29.7844,29.7916,29.7699,29.7772,84500.0
2014-05-02 13:15:00,41.13,41.13,41.11,41.11,94600.0,29.7699,29.7699,29.7555,29.7555,94600.0
2014-05-02 13:20:00,41.11,41.13,41.1,41.12,76600.0,29.7555,29.7699,29.7482,29.7627,76600.0
2014-05-02 13:25:00,41.13,41.13,41.11,41.12,78500.0,29.7699,29.7699,29.7555,29.7627,78500.0
2014-05-02 13:30:00,41.12,41.13,41.1,41.11,97000.0,29.7627,29.7699,29.7482,29.7555,97000.0
2014-05-02 13:35:00,41.11,41.12,41.1,41.12,132100.0,29.7555,29.7627,29.7482,29.7627,132100.0
2014-05-02 13:40:00,41.12,41.13,41.1,41.13,82500.0,29.7627,29.7699,29.7482,29.7699,82500.0
2014-05-02 13:45:00,41.12,41.14,41.11,41.13,110300.0,29.7627,29.7772,29.7555,29.7699,110300.0
2014-05-02 13:50:00,41.13,41.14,41.12,41.12,54200.0,29.7699,29.7772,29.7627,29.7627,54200.0
2014-05-02 13:55:00,41.12,41.13,41.09,41.1,55700.0,29.7627,29.7699,29.741,29.7482,55700.0
2014-05-02 14:00:00,41.09,41.11,41.07,41.11,124800.0,29.741,29.7555,29.7265,29.7555,124800.0
2014-05-02 14:05:00,41.1,41.12,41.09,41.1,189900.0,29.7482,29.7627,29.741,29.7482,189900.0
2014-05-02 14:10:00,41.1,41.14,41.09,41.14,63200.0,29.7482,29.7772,29.741,29.7772,63200.0
2014-05-02 14:15:00,41.13,41.16,41.11,41.15,110200.0,29.7699,29.7916,29.7555,29.7844,110200.0
2014-05-02 14:20:00,41.15,41.16,41.13,41.14,48400.0,29.7844,29.7916,29.7699,29.7772,48400.0
2014-05-02 14:25:00,41.14,41.15,41.11,41.12,83100.0,29.7772,29.7844,29.7555,29.7627,83100.0
2014-05-02 14:30:00,41.12,41.13,41.11,41.12,37300.0,29.7627,29.7699,29.7555,29.7627,37300.0
2014-05-02 14:35:00,41.13,41.17,41.12,41.15,100500.0,29.7699,29.7989,29.7627,29.7844,100500.0
2014-05-02 14:40:00,41.15,41.19,41.15,41.18,70800.0,29.7844,29.8134,29.7844,29.8061,70800.0
2014-05-02 14:45:00,41.19,41.2,41.17,41.19,78200.0,29.8134,29.8206,29.7989,29.8134,78200.0
2014-05-02 14:50:00,41.18,41.19,41.17,41.19,39900.0,29.8061,29.8134,29.7989,29.8134,39900.0
2014-05-02 14:55:00,41.19,41.19,41.16,41.17,114000.0,29.8134,29.8134,29.7916,29.7989,114000.0
2014-05-02 15:00:00,41.16,41.18,41.15,41.18,113800.0,29.7916,29.8061,29.7844,29.8061,113800.0
2014-05-02 15:05:00,41.18,41.2,41.17,41.19,84400.0,29.8061,29.8206,29.7989,29.8134,84400.0
2014-05-02 15:10:00,41.2,41.21,41.18,41.2,155300.0,29.8206,29.8278,29.8061,29.8206,155300.0
2014-05-02 15:15:00,41.2,41.2,41.19,41.2,34800.0,29.8206,29.8206,29.8134,29.8206,34800.0
2014-05-02 15:20:00,41.19,41.2,41.17,41.17,72100.0,29.8134,29.8206,29.7989,29.7989,72100.0
2014-05-02 15:25:00,41.18,41.18,41.15,41.16,165100.0,29.8061,29.8061,29.7844,29.7916,165100.0
2014-05-02 15:30:00,41.16,41.18,41.14,41.15,172400.0,29.7916,29.8061,29.7772,29.7844,172400.0
2014-05-02 15:35:00,41.15,41.16,41.13,41.14,134700.0,29.7844,29.7916,29.7699,29.7772,134700.0
2014-05-02 15:40:00,41.14,41.16,41.14,41.16,60800.0,29.7772,29.7916,29.7772,29.7916,60800.0
2014-05-02 15:45:00,41.16,41.2,41.15,41.19,214500.0,29.7916,29.8206,29.7844,29.8134,214500.0
2014-05-02 15:50:00,41.19,41.24,41.19,41.23,157800.0,29.8134,29.8495,29.8134,29.8423,157800.0
2014-05-02 15:55:00,41.24,41.25,41.21,41.23,954300.0,29.8495,29.8568,29.8278,29.8423,954300.0
2014-05-05 09:30:00,41.02,41.02,40.9,40.9,249000.0,29.6903,29.6903,29.6035,29.6035,249000.0
2014-05-05 09:35:00,40.91,40.96,40.86,40.96,111800.0,29.6107,29.6469,29.5745,29.6469,111800.0
2014-05-05 09:40:00,40.96,41.01,40.91,41.01,90900.0,29.6469,29.6831,29.6107,29.6831,90900.0
2014-05-05 09:45:00,41.0,41.02,40.95,40.96,315200.0,29.6758,29.6903,29.6396,29.6469,315200.0
2014-05-05 09:50:00,40.97,41.05,40.97,41.03,234600.0,29.6541,29.712,29.6541,29.6975,234600.0
2014-05-05 09:55:00,41.03,41.03,40.97,40.99,222800.0,29.6975,29.6975,29.6541,29.6686,222800.0
2014-05-05 10:00:00,40.99,41.03,40.96,40.98,218500.0,29.6686,29.6975,29.6469,29.6614,218500.0
2014-05-05 10:05:00,40.98,40.98,40.94,40.97,158600.0,29.6614,29.6614,29.6324,29.6541,158600.0
2014-05-05 10:10:00,40.96,41.01,40.96,41.0,173700.0,29.6469,29.6831,29.6469,29.6758,173700.0
2014-05-05 10:15:00,41.0,41.04,40.99,41.04,233400.0,29.6758,29.7048,29.6686,29.7048,233400.0
2014-05-05 10:20:00,41.04,41.06,41.01,41.02,229800.0,29.7048,29.7193,29.6831,29.6903,229800.0
2014-05-05 10:25:00,41.03,41.04,40.97,40.97,226500.0,29.6975,29.7048,29.6541,29.6541,226500.0
2014-05-05 10:30:00,40.98,41.0,40.97,40.98,117800.0,29.6614,29.6758,29.6541,29.6614,117800.0
2014-05-05 10:35:00,40.98,41.04,40.97,41.01,2365000.0,29.6614,29.7048,29.6541,29.6831,2365000.0
2014-05-05 10:40:00,41.01,41.08,41.01,41.05,647300.0,29.6831,29.7337,29.6831,29.712,647300.0
2014-05-05 10:45:00,41.05,41.06,41.0,41.02,169100.0,29.712,29.7193,29.6758,29.6903,169100.0
2014-05-05 10:50:00,41.02,41.04,41.01,41.04,73800.0,29.6903,29.7048,29.6831,29.7048,73800.0
2014-05-05 10:55:00,41.04,41.06,41.03,41.05,82400.0,29.7048,29.7193,29.6975,29.712,82400.0
2014-05-05 11:00:00,41.05,41.05,41.01,41.01,61500.0,29.712,29.712,29.6831,29.6831,61500.0
2014-05-05 11:05:00,41.02,41.03,41.0,41.01,33500.0,29.6903,29.6975,29.6758,29.6831,33500.0
2014-05-05 11:10:00,41.0,41.04,40.99,41.02,71200.0,29.6758,29.7048,29.6686,29.6903,71200.0
2014-05-05 11:15:00,41.03,41.03,41.0,41.0,98300.0,29.6975,29.6975,29.6758,29.6758,98300.0
2014-05-05 11:20:00,41.01,41.03,41.0,41.02,78600.0,29.6831,29.6975,29.6758,29.6903,78600.0
2014-05-05 11:25:00,41.02,41.02,40.99,41.01,45200.0,29.6903,29.6903,29.6686,29.6831,45200.0
2014-05-05 11:30:00,41.01,41.03,40.99,41.01,79800.0,29.6831,29.6975,29.6686,29.6831,79800.0
2014-05-05 11:35:00,41.0,41.01,40.99,41.0,56900.0,29.6758,29.6831,29.6686,29.6758,56900.0
2014-05-05 11:40:00,41.0,41.02,40.99,40.99,112500.0,29.6758,29.6903,29.6686,29.6686,112500.0
2014-05-05 11:45:00,40.99,41.01,40.99,41.01,54600.0,29.6686,29.6831,29.6686,29.6831,54600.0
2014-05-05 11:50:00,41.0,41.01,40.97,40.98,48000.0,29.6758,29.6831,29.6541,29.6614,48000.0
2014-05-05 11:55:00,40.98,40.99,40.97,40.98,45200.0,29.6614,29.6686,29.6541,29.6614,45200.0
2014-05-05 12:00:00,40.98,40.98,40.97,40.97,29300.0,29.6614,29.6614,29.6541,29.6541,29300.0
2014-05-05 12:05:00,40.97,40.97,40.93,40.94,43100.0,29.6541,29.6541,29.6252,29.6324,43100.0
2014-05-05 12:10:00,40.94,40.98,40.93,40.96,53600.0,29.6324,29.6614,29.6252,29.6469,53600.0
2014-05-05 12:15:00,40.96,40.97,40.95,40.96,26700.0,29.6469,29.6541,29.6396,29.6469,26700.0
2014-05-05 12:20:00,40.96,40.97,40.94,40.95,66300.0,29.6469,29.6541,29.6324,29.6396,66300.0
2014-05-05 12:25:00,40.94,40.95,40.92,40.93,25900.0,29.6324,29.6396,29.6179,29.6252,25900.0
2014-05-05 12:30:00,40.92,40.93,40.9,40.92,92500.0,29.6179,29.6252,29.6035,29.6179,92500.0
2014-05-05 12:35:00,40.92,40.92,40.9,40.91,20100.0,29.6179,29.6179,29.6035,29.6107,20100.0
2014-05-05 12:40:00,40.91,40.91,40.89,40.9,17300.0,29.6107,29.6107,29.5962,29.6035,17300.0
2014-05-05 12:45:00,40.89,40.91,40.88,40.91,75800.0,29.5962,29.6107,29.589,29.6107,75800.0
2014-05-05 12:50:00,40.91,40.96,40.91,40.96,77000.0,29.6107,29.6469,29.6107,29.6469,77000.0
2014-05-05 12:55:00,40.96,40.96,40.92,40.92,45200.0,29.6469,29.6469,29.6179,29.6179,45200.0
2014-05-05 13:00:00,40.92,40.92,40.9,40.9,28500.0,29.6179,29.6179,29.6035,29.6035,28500.0
2014-05-05 13:05:00,40.91,40.93,40.91,40.92,36300.0,29.6107,29.6252,29.6107,29.6179,36300.0
2014-05-05 13:10:00,40.92,40.92,40.87,40.89,487700.0,29.6179,29.6179,29.5817,29.5962,487700.0
2014-05-05 13:15:00,40.89,40.91,40.88,40.9,71800.0,29.5962,29.6107,29.589,29.6035,71800.0
2014-05-05 13:20:00,40.9,40.9,40.88,40.88,54800.0,29.6035,29.6035,29.589,29.589,54800.0
2014-05-05 13:25:00,40.89,40.9,40.87,40.87,49600.0,29.5962,29.6035,29.5817,29.5817,49600.0
2014-05-05 13:30:00,40.88,40.89,40.88,40.89,12800.0,29.589,29.5962,29.589,29.5962,12800.0
2014-05-05 13:35:00,40.89,40.89,40.87,40.87,9800.0,29.5962,29.5962,29.5817,29.5817,9800.0
2014-05-05 13:40:00,40.86,40.87,40.86,40.87,22600.0,29.5745,29.5817,29.5745,29.5817,22600.0
2014-05-05 13:45:00,40.87,40.89,40.86,40.88,42900.0,29.5817,29.5962,29.5745,29.589,42900.0
2014-05-05 13:50:00,40.88,40.89,40.87,40.89,24200.0,29.589,29.5962,29.5817,29.5962,24200.0
2014-05-05 13:55:00,40.89,40.89,40.87,40.88,26600.0,29.5962,29.5962,29.5817,29.589,26600.0
2014-05-05 14:00:00,40.88,40.9,40.87,40.9,36600.0,29.589,29.6035,29.5817,29.6035,36600.0
2014-05-05 14:05:00,40.9,40.93,40.89,40.93,50500.0,29.6035,29.6252,29.5962,29.6252,50500.0
2014-05-05 14:10:00,40.93,40.94,40.92,40.93,42200.0,29.6252,29.6324,29.6179,29.6252,42200.0
2014-05-05 14:15:00,40.93,40.94,40.91,40.93,41300.0,29.6252,29.6324,29.6107,29.6252,41300.0
2014-05-05 14:20:00,40.93,40.96,40.93,40.96,49300.0,29.6252,29.6469,29.6252,29.6469,49300.0
2014-05-05 14:25:00,40.96,40.96,40.94,40.94,23600.0,29.6469,29.6469,29.6324,29.6324,23600.0
2014-05-05 14:30:00,40.94,40.96,40.93,40.95,38100.0,29.6324,29.6469,29.6252,29.6396,38100.0
2014-05-05 14:35:00,40.96,40.96,40.93,40.95,60300.0,29.6469,29.6469,29.6252,29.6396,60300.0
2014-05-05 14:40:00,40.95,40.97,40.94,40.97,41800.0,29.6396,29.6541,29.6324,29.6541,41800.0
2014-05-05 14:45:00,40.96,40.99,40.95,40.99,55400.0,29.6469,29.6686,29.6396,29.6686,55400.0
2014-05-05 14:50:00,40.99,41.0,40.97,40.99,34700.0,29.6686,29.6758,29.6541,29.6686,34700.0
2014-05-05 14:55:00,40.98,40.99,40.98,40.98,27700.0,29.6614,29.6686,29.6614,29.6614,27700.0
2014-05-05 15:00:00,40.98,40.98,40.95,40.96,58600.0,29.6614,29.6614,29.6396,29.6469,58600.0
2014-05-05 15:05:00,40.95,40.98,40.95,40.98,37000.0,29.6396,29.6614,29.6396,29.6614,37000.0
2014-05-05 15:10:00,40.98,40.98,40.96,40.96,101200.0,29.6614,29.6614,29.6469,29.6469,101200.0
2014-05-05 15:15:00,40.96,40.98,40.95,40.96,98300.0,29.6469,29.6614,29.6396,29.6469,98300.0
2014-05-05 15:20:00,40.97,40.98,40.95,40.96,46900.0,29.6541,29.6614,29.6396,29.6469,46900.0
2014-05-05 15:25:00,40.95,40.97,40.94,40.96,58000.0,29.6396,29.6541,29.6324,29.6469,58000.0
2014-05-05 15:30:00,40.97,40.99,40.96,40.99,198900.0,29.6541,29.6686,29.6469,29.6686,198900.0
2014-05-05 15:35:00,41.0,41.0,40.97,40.99,67400.0,29.6758,29.6758,29.6541,29.6686,67400.0
2014-05-05 15:40:00,41.0,41.01,40.97,40.97,66200.0,29.6758,29.6831,29.6541,29.6541,66200.0
2014-05-05 15:45:00,40.98,41.01,40.98,41.01,92200.0,29.6614,29.6831,29.6614,29.6831,92200.0
2014-05-05 15:50:00,41.0,41.04,41.0,41.03,161900.0,29.6758,29.7048,29.6758,29.6975,161900.0
2014-05-05 15:55:00,41.03,41.06,41.0,41.05,893400.0,29.6975,29.7193,29.6758,29.712,893400.0
2014-05-06 09:30:00,41.08,41.15,41.07,41.12,112200.0,29.7337,29.7844,29.7265,29.7627,112200.0
2014-05-06 09:35:00,41.13,41.15,41.08,41.12,186800.0,29.7699,29.7844,29.7337,29.7627,186800.0
2014-05-06 09:40:00,41.11,41.14,41.1,41.13,124500.0,29.7555,29.7772,29.7482,29.7699,124500.0
2014-05-06 09:45:00,41.12,41.19,41.11,41.18,231200.0,29.7627,29.8134,29.7555,29.8061,231200.0
2014-05-06 09:50:00,41.18,41.18,41.12,41.16,216600.0,29.8061,29.8061,29.7627,29.7916,216600.0
2014-05-06 09:55:00,41.15,41.2,41.12,41.19,180500.0,29.7844,29.8206,29.7627,29.8134,180500.0
2014-05-06 10:00:00,41.19,41.21,41.17,41.2,339900.0,29.8134,29.8278,29.7989,29.8206,339900.0
2014-05-06 10:05:00,41.2,41.22,41.17,41.19,227500.0,29.8206,29.8351,29.7989,29.8134,227500.0
2014-05-06 10:10:00,41.18,41.25,41.18,41.25,160900.0,29.8061,29.8568,29.8061,29.8568,160900.0
2014-05-06 10:15:00,41.25,41.27,41.24,41.26,131300.0,29.8568,29.8713,29.8495,29.864,131300.0
2014-05-06 10:20:00,41.26,41.3,41.26,41.29,64100.0,29.864,29.893,29.864,29.8857,64100.0
2014-05-06 10:25:00,41.29,41.3,41.27,41.3,85900.0,29.8857,29.893,29.8713,29.893,85900.0
2014-05-06 10:30:00,41.3,41.34,41.3,41.31,274100.0,29.893,29.9219,29.893,29.9002,274100.0
2014-05-06 10:35:00,41.32,41.32,41.28,41.29,156200.0,29.9075,29.9075,29.8785,29.8857,156200.0
2014-05-06 10:40:00,41.29,41.3,41.27,41.3,86900.0,29.8857,29.893,29.8713,29.893,86900.0
2014-05-06 10:45:00,41.29,41.3,41.23,41.23,229100.0,29.8857,29.893,29.8423,29.8423,229100.0
2014-05-06 10:50:00,41.24,41.25,41.19,41.2,160100.0,29.8495,29.8568,29.8134,29.8206,160100.0
2014-05-06 10:55:00,41.2,41.21,41.16,41.19,183900.0,29.8206,29.8278,29.7916,29.8134,183900.0
2014-05-06 11:00:00,41.19,41.2,41.16,41.2,84000.0,29.8134,29.8206,29.7916,29.8206,84000.0
2014-05-06 11:05:00,41.2,41.22,41.2,41.22,36200.0,29.8206,29.8351,29.8206,29.8351,36200.0
2014-05-06 11:10:00,41.22,41.27,41.22,41.26,66100.0,29.8351,29.8713,29.8351,29.864,66100.0
2014-05-06 11:15:00,41.26,41.26,41.24,41.25,33600.0,29.864,29.864,29.8495,29.8568,33600.0
2014-05-06 11:20:00,41.26,41.28,41.25,41.28,180500.0,29.864,29.8785,29.8568,29.8785,180500.0
2014-05-06 11:25:00,41.27,41.29,41.26,41.29,137000.0,29.8713,29.8857,29.864,29.8857,137000.0
2014-05-06 11:30:00,41.29,41.33,41.28,41.32,230300.0,29.8857,29.9147,29.8785,29.9075,230300.0
2014-05-06 11:35:00,41.33,41.37,41.32,41.34,287800.0,29.9147,29.9436,29.9075,29.9219,287800.0
2014-05-06 11:40:00,41.35,41.39,41.34,41.37,217500.0,29.9292,29.9581,29.9219,29.9436,217500.0
2014-05-06 11:45:00,41.37,41.42,41.37,41.41,128700.0,29.9436,29.9798,29.9436,29.9726,128700.0
2014-05-06 11:50:00,41.41,41.42,41.4,41.41,96500.0,29.9726,29.9798,29.9654,29.9726,96500.0
2014-05-06 11:55:00,41.41,41.42,41.39,41.41,44600.0,29.9726,29.9798,29.9581,29.9726,44600.0
2014-05-06 12:00:00,41.41,41.42,41.38,41.38,49900.0,29.9726,29.9798,29.9509,29.9509,49900.0
2014-05-06 12:05:00,41.39,41.4,41.37,41.38,47300.0,29.9581,29.9654,29.9436,29.9509,47300.0
2014-05-06 12:10:00,41.38,41.4,41.38,41.38,18700.0,29.9509,29.9654,29.9509,29.9509,18700.0
2014-05-06 12:15:00,41.38,41.39,41.37,41.37,47500.0,29.9509,29.9581,29.9436,29.9436,47500.0
2014-05-06 12:20:00,41.37,41.4,41.37,41.4,71700.0,29.9436,29.9654,29.9436,29.9654,71700.0
2014-05-06 12:25:00,41.39,41.41,41.38,41.4,41500.0,29.9581,29.9726,29.9509,29.9654,41500.0
2014-05-06 12:30:00,41.4,41.42,41.4,41.41,48600.0,29.9654,29.9798,29.9654,29.9726,48600.0
2014-05-06 12:35:00,41.42,41.46,41.41,41.44,70900.0,29.9798,30.0088,29.9726,29.9943,70900.0
2014-05-06 12:40:00,41.44,41.45,41.43,41.45,26300.0,29.9943,30.0015,29.9871,30.0015,26300.0
2014-05-06 12:45:00,41.44,41.45,41.43,41.44,23600.0,29.9943,30.0015,29.9871,29.9943,23600.0
2014-05-06 12:50:00,41.44,41.44,41.42,41.43,71400.0,29.9943,29.9943,29.9798,29.9871,71400.0
2014-05-06 12:55:00,41.44,41.44,41.42,41.43,20800.0,29.9943,29.9943,29.9798,29.9871,20800.0
2014-05-06 13:00:00,41.43,41.43,41.42,41.42,20900.0,29.9871,29.9871,29.9798,29.9798,20900.0
2014-05-06 13:05:00,41.43,41.44,41.4,41.4,63200.0,29.9871,29.9943,29.9654,29.9654,63200.0
2014-05-06 13:10:00,41.41,41.42,41.4,41.41,47000.0,29.9726,29.9798,29.9654,29.9726,47000.0
2014-05-06 13:15:00,41.4,41.4,41.37,41.38,60400.0,29.9654,29.9654,29.9436,29.9509,60400.0
2014-05-06 13:20:00,41.38,41.39,41.36,41.36,114600.0,29.9509,29.9581,29.9364,29.9364,114600.0
2014-05-06 13:25:00,41.36,41.37,41.31,41.32,128200.0,29.9364,29.9436,29.9002,29.9075,128200.0
2014-05-06 13:30:00,41.32,41.33,41.3,41.31,97200.0,29.9075,29.9147,29.893,29.9002,97200.0
2014-05-06 13:35:00,41.3,41.31,41.22,41.22,276200.0,29.893,29.9002,29.8351,29.8351,276200.0
2014-05-06 13:40:00,41.22,41.23,41.19,41.19,87200.0,29.8351,29.8423,29.8134,29.8134,87200.0
2014-05-06 13:45:00,41.18,41.24,41.17,41.24,118200.0,29.8061,29.8495,29.7989,29.8495,118200.0
2014-05-06 13:50:00,41.24,41.3,41.24,41.29,119300.0,29.8495,29.893,29.8495,29.8857,119300.0
2014-05-06 13:55:00,41.29,41.3,41.26,41.27,75900.0,29.8857,29.893,29.864,29.8713,75900.0
2014-05-06 14:00:00,41.26,41.29,41.23,41.26,66100.0,29.864,29.8857,29.8423,29.864,66100.0
2014-05-06 14:05:00,41.25,41.27,41.23,41.26,150300.0,29.8568,29.8713,29.8423,29.864,150300.0
2014-05-06 14:10:00,41.26,41.31,41.26,41.29,66600.0,29.864,29.9002,29.864,29.8857,66600.0
2014-05-06 14:15:00,41.29,41.3,41.27,41.29,77800.0,29.8857,29.893,29.8713,29.8857,77800.0
2014-05-06 14:20:00,41.29,41.3,41.25,41.25,130800.0,29.8857,29.893,29.8568,29.8568,130800.0
2014-05-06 14:25:00,41.24,41.28,41.23,41.26,66600.0,29.8495,29.8785,29.8423,29.864,66600.0
2014-05-06 14:30:00,41.25,41.27,41.25,41.26,60900.0,29.8568,29.8713,29.8568,29.864,60900.0
2014-05-06 14:35:00,41.26,41.27,41.25,41.27,56500.0,29.864,29.8713,29.8568,29.8713,56500.0
2014-05-06 14:40:00,41.26,41.3,41.26,41.28,59900.0,29.864,29.893,29.864,29.8785,59900.0
2014-05-06 14:45:00,41.27,41.27,41.25,41.25,53800.0,29.8713,29.8713,29.8568,29.8568,53800.0
2014-05-06 14:50:00,41.25,41.26,41.24,41.25,50000.0,29.8568,29.864,29.8495,29.8568,50000.0
2014-05-06 14:55:00,41.25,41.27,41.24,41.25,58700.0,29.8568,29.8713,29.8495,29.8568,58700.0
2014-05-06 15:00:00,41.25,41.25,41.2,41.23,247200.0,29.8568,29.8568,29.8206,29.8423,247200.0
2014-05-06 15:05:00,41.23,41.23,41.2,41.22,130500.0,29.8423,29.8423,29.8206,29.8351,130500.0
2014-05-06 15:10:00,41.22,41.26,41.22,41.23,97800.0,29.8351,29.864,29.8351,29.8423,97800.0
2014-05-06 15:15:00,41.24,41.25,41.23,41.23,68400.0,29.8495,29.8568,29.8423,29.8423,68400.0
2014-05-06 15:20:00,41.24,41.27,41.24,41.25,89500.0,29.8495,29.8713,29.8495,29.8568,89500.0
2014-05-06 15:25:00,41.24,41.25,41.23,41.24,45800.0,29.8495,29.8568,29.8423,29.8495,45800.0
2014-05-06 15:30:00,41.24,41.25,41.23,41.24,51200.0,29.8495,29.8568,29.8423,29.8495,51200.0
2014-05-06 15:35:00,41.25,41.28,41.24,41.28,177700.0,29.8568,29.8785,29.8495,29.8785,177700.0
2014-05-06 15:40:00,41.28,41.28,41.23,41.23,131200.0,29.8785,29.8785,29.8423,29.8423,131200.0
2014-05-06 15:45:00,41.24,41.24,41.22,41.22,116300.0,29.8495,29.8495,29.8351,29.8351,116300.0
2014-05-06 15:50:00,41.22,41.23,41.19,41.23,298500.0,29.8351,29.8423,29.8134,29.8423,298500.0
2014-05-06 15:55:00,41.23,41.23,41.19,41.23,474600.0,29.8423,29.8423,29.8134,29.8423,474600.0
2014-05-07 09:30:00,41.13,41.15,41.11,41.14,165200.0,29.7699,29.7844,29.7555,29.7772,165200.0
2014-05-07 09:35:00,41.15,41.17,41.1,41.11,184700.0,29.7844,29.7989,29.7482,29.7555,184700.0
2014-05-07 09:40:00,41.11,41.18,41.11,41.17,180500.0,29.7555,29.8061,29.7555,29.7989,180500.0
2014-05-07 09:45:00,41.17,41.26,41.15,41.25,171100.0,29.7989,29.864,29.7844,29.8568,171100.0
2014-05-07 09:50:00,41.25,41.26,41.23,41.26,114500.0,29.8568,29.864,29.8423,29.864,114500.0
2014-05-07 09:55:00,41.25,41.27,41.19,41.2,100200.0,29.8568,29.8713,29.8134,29.8206,100200.0
2014-05-07 10:00:00,41.21,41.25,41.19,41.2,314800.0,29.8278,29.8568,29.8134,29.8206,314800.0
2014-05-07 10:05:00,41.2,41.21,41.13,41.15,278800.0,29.8206,29.8278,29.7699,29.7844,278800.0
2014-05-07 10:10:00,41.15,41.16,41.09,41.1,109500.0,29.7844,29.7916,29.741,29.7482,109500.0
2014-05-07 10:15:00,41.09,41.13,41.07,41.1,114900.0,29.741,29.7699,29.7265,29.7482,114900.0
2014-05-07 10:20:00,41.1,41.12,41.08,41.09,111700.0,29.7482,29.7627,29.7337,29.741,111700.0
2014-05-07 10:25:00,41.09,41.19,41.08,41.18,60200.0,29.741,29.8134,29.7337,29.8061,60200.0
2014-05-07 10:30:00,41.19,41.23,41.17,41.22,315100.0,29.8134,29.8423,29.7989,29.8351,315100.0
2014-05-07 10:35:00,41.23,41.31,41.22,41.31,137700.0,29.8423,29.9002,29.8351,29.9002,137700.0
2014-05-07 10:40:00,41.3,41.32,41.27,41.27,101400.0,29.893,29.9075,29.8713,29.8713,101400.0
2014-05-07 10:45:00,41.27,41.32,41.27,41.31,79700.0,29.8713,29.9075,29.8713,29.9002,79700.0
2014-05-07 10:50:00,41.3,41.33,41.26,41.29,89700.0,29.893,29.9147,29.864,29.8857,89700.0
2014-05-07 10:55:00,41.29,41.3,41.27,41.28,76300.0,29.8857,29.893,29.8713,29.8785,76300.0
2014-05-07 11:00:00,41.27,41.28,41.25,41.27,65000.0,29.8713,29.8785,29.8568,29.8713,65000.0
2014-05-07 11:05:00,41.28,41.3,41.25,41.29,51600.0,29.8785,29.893,29.8568,29.8857,51600.0
2014-05-07 11:10:00,41.3,41.32,41.27,41.31,92400.0,29.893,29.9075,29.8713,29.9002,92400.0
2014-05-07 11:15:00,41.31,41.31,41.26,41.26,76400.0,29.9002,29.9002,29.864,29.864,76400.0
2014-05-07 11:20:00,41.26,41.29,41.26,41.27,82400.0,29.864,29.8857,29.864,29.8713,82400.0
2014-05-07 11:25:00,41.27,41.3,41.25,41.3,109100.0,29.8713,29.893,29.8568,29.893,109100.0
2014-05-07 11:30:00,41.3,41.35,41.27,41.34,81900.0,29.893,29.9292,29.8713,29.9219,81900.0
2014-05-07 11:35:00,41.34,41.37,41.34,41.37,50400.0,29.9219,29.9436,29.9219,29.9436,50400.0
2014-05-07 11:40:00,41.37,41.41,41.36,41.4,112500.0,29.9436,29.9726,29.9364,29.9654,112500.0
2014-05-07 11:45:00,41.41,41.43,41.39,41.39,56000.0,29.9726,29.9871,29.9581,29.9581,56000.0
2014-05-07 11:50:00,41.39,41.43,41.39,41.43,44200.0,29.9581,29.9871,29.9581,29.9871,44200.0
2014-05-07 11:55:00,41.43,41.44,41.4,41.4,108200.0,29.9871,29.9943,29.9654,29.9654,108200.0
2014-05-07 12:00:00,41.41,41.41,41.37,41.39,184200.0,29.9726,29.9726,29.9436,29.9581,184200.0
2014-05-07 12:05:00,41.39,41.4,41.38,41.38,97400.0,29.9581,29.9654,29.9509,29.9509,97400.0
2014-05-07 12:10:00,41.38,41.39,41.37,41.37,159800.0,29.9509,29.9581,29.9436,29.9436,159800.0
2014-05-07 12:15:00,41.38,41.4,41.38,41.39,131700.0,29.9509,29.9654,29.9509,29.9581,131700.0
2014-05-07 12:20:00,41.39,41.41,41.37,41.39,146200.0,29.9581,29.9726,29.9436,29.9581,146200.0
2014-05-07 12:25:00,41.38,41.39,41.35,41.35,156900.0,29.9509,29.9581,29.9292,29.9292,156900.0
2014-05-07 12:30:00,41.36,41.38,41.34,41.35,27600.0,29.9364,29.9509,29.9219,29.9292,27600.0
2014-05-07 12:35:00,41.35,41.37,41.34,41.37,62300.0,29.9292,29.9436,29.9219,29.9436,62300.0
2014-05-07 12:40:00,41.37,41.37,41.35,41.35,26200.0,29.9436,29.9436,29.9292,29.9292,26200.0
2014-05-07 12:45:00,41.34,41.36,41.33,41.36,31000.0,29.9219,29.9364,29.9147,29.9364,31000.0
2014-05-07 12:50:00,41.35,41.38,41.34,41.36,45500.0,29.9292,29.9509,29.9219,29.9364,45500.0
2014-05-07 12:55:00,41.35,41.37,41.34,41.36,33500.0,29.9292,29.9436,29.9219,29.9364,33500.0
2014-05-07 13:00:00,41.35,41.4,41.35,41.39,49400.0,29.9292,29.9654,29.9292,29.9581,49400.0
2014-05-07 13:05:00,41.39,41.39,41.33,41.35,53000.0,29.9581,29.9581,29.9147,29.9292,53000.0
2014-05-07 13:10:00,41.35,41.4,41.34,41.4,67100.0,29.9292,29.9654,29.9219,29.9654,67100.0
2014-05-07 13:15:00,41.39,41.41,41.38,41.4,55300.0,29.9581,29.9726,29.9509,29.9654,55300.0
2014-05-07 13:20:00,41.4,41.41,41.39,41.4,16300.0,29.9654,29.9726,29.9581,29.9654,16300.0
2014-05-07 13:25:00,41.4,41.41,41.38,41.39,43000.0,29.9654,29.9726,29.9509,29.9581,43000.0
2014-05-07 13:30:00,41.39,41.43,41.38,41.43,23900.0,29.9581,29.9871,29.9509,29.9871,23900.0
2014-05-07 13:35:00,41.43,41.45,41.42,41.43,34300.0,29.9871,30.0015,29.9798,29.9871,34300.0
2014-05-07 13:40:00,41.43,41.43,41.4,41.42,22800.0,29.9871,29.9871,29.9654,29.9798,22800.0
2014-05-07 13:45:00,41.42,41.44,41.41,41.42,25400.0,29.9798,29.9943,29.9726,29.9798,25400.0
2014-05-07 13:50:00,41.42,41.43,41.4,41.41,69400.0,29.9798,29.9871,29.9654,29.9726,69400.0
2014-05-07 13:55:00,41.41,41.41,41.37,41.37,48500.0,29.9726,29.9726,29.9436,29.9436,48500.0
2014-05-07 14:00:00,41.37,41.41,41.37,41.39,34800.0,29.9436,29.9726,29.9436,29.9581,34800.0
2014-05-07 14:05:00,41.39,41.46,41.39,41.44,90000.0,29.9581,30.0088,29.9581,29.9943,90000.0
2014-05-07 14:10:00,41.44,41.48,41.44,41.47,40000.0,29.9943,30.0233,29.9943,30.016,40000.0
2014-05-07 14:15:00,41.47,41.48,41.46,41.46,39800.0,30.016,30.0233,30.0088,30.0088,39800.0
2014-05-07 14:20:00,41.46,41.47,41.45,41.46,47700.0,30.0088,30.016,30.0015,30.0088,47700.0
2014-05-07 14:25:00,41.46,41.49,41.45,41.48,75800.0,30.0088,30.0305,30.0015,30.0233,75800.0
2014-05-07 14:30:00,41.48,41.49,41.45,41.46,64600.0,30.0233,30.0305,30.0015,30.0088,64600.0
2014-05-07 14:35:00,41.46,41.46,41.44,41.45,44700.0,30.0088,30.0088,29.9943,30.0015,44700.0
2014-05-07 14:40:00,41.45,41.48,41.44,41.48,31500.0,30.0015,30.0233,29.9943,30.0233,31500.0
2014-05-07 14:45:00,41.47,41.48,41.46,41.46,62400.0,30.016,30.0233,30.0088,30.0088,62400.0
2014-05-07 14:50:00,41.46,41.47,41.45,41.45,35600.0,30.0088,30.016,30.0015,30.0015,35600.0
2014-05-07 14:55:00,41.45,41.46,41.44,41.46,50800.0,30.0015,30.0088,29.9943,30.0088,50800.0
2014-05-07 15:00:00,41.46,41.47,41.41,41.42,45200.0,30.0088,30.016,29.9726,29.9798,45200.0
2014-05-07 15:05:00,41.41,41.47,41.41,41.44,141700.0,29.9726,30.016,29.9726,29.9943,141700.0
2014-05-07 15:10:00,41.44,41.45,41.42,41.42,36200.0,29.9943,30.0015,29.9798,29.9798,36200.0
2014-05-07 15:15:00,41.42,41.44,41.41,41.43,35000.0,29.9798,29.9943,29.9726,29.9871,35000.0
2014-05-07 15:20:00,41.43,41.44,41.41,41.43,48600.0,29.9871,29.9943,29.9726,29.9871,48600.0
2014-05-07 15:25:00,41.44,41.45,41.43,41.43,42000.0,29.9943,30.0015,29.9871,29.9871,42000.0
2014-05-07 15:30:00,41.43,41.46,41.43,41.45,100900.0,29.9871,30.0088,29.9871,30.0015,100900.0
2014-05-07 15:35:00,41.45,41.46,41.44,41.46,258200.0,30.0015,30.0088,29.9943,30.0088,258200.0
2014-05-07 15:40:00,41.46,41.5,41.45,41.49,155100.0,30.0088,30.0377,30.0015,30.0305,155100.0
2014-05-07 15:45:00,41.49,41.5,41.48,41.48,202300.0,30.0305,30.0377,30.0233,30.0233,202300.0
2014-05-07 15:50:00,41.49,41.5,41.47,41.47,253500.0,30.0305,30.0377,30.016,30.016,253500.0
2014-05-07 15:55:00,41.47,41.5,41.46,41.49,627900.0,30.016,30.0377,30.0088,30.0305,627900.0
2014-05-08 09:30:00,41.59,41.63,41.5,41.61,649300.0,30.1029,30.1318,30.0377,30.1174,649300.0
2014-05-08 09:35:00,41.61,41.64,41.61,41.64,255500.0,30.1174,30.1391,30.1174,30.1391,255500.0
2014-05-08 09:40:00,41.64,41.65,41.62,41.62,335400.0,30.1391,30.1463,30.1246,30.1246,335400.0
2014-05-08 09:45:00,41.61,41.63,41.55,41.58,582800.0,30.1174,30.1318,30.0739,30.0956,582800.0
2014-05-08 09:50:00,41.58,41.63,41.57,41.58,491300.0,30.0956,30.1318,30.0884,30.0956,491300.0
2014-05-08 09:55:00,41.59,41.62,41.58,41.59,440100.0,30.1029,30.1246,30.0956,30.1029,440100.0
2014-05-08 10:00:00,41.6,41.62,41.59,41.62,316400.0,30.1101,30.1246,30.1029,30.1246,316400.0
2014-05-08 10:05:00,41.61,41.62,41.57,41.57,234200.0,30.1174,30.1246,30.0884,30.0884,234200.0
2014-05-08 10:10:00,41.56,41.59,41.56,41.59,126300.0,30.0812,30.1029,30.0812,30.1029,126300.0
2014-05-08 10:15:00,41.59,41.62,41.57,41.58,145300.0,30.1029,30.1246,30.0884,30.0956,145300.0
2014-05-08 10:20:00,41.58,41.61,41.56,41.58,140700.0,30.0956,30.1174,30.0812,30.0956,140700.0
2014-05-08 10:25:00,41.58,41.58,41.56,41.57,140000.0,30.0956,30.0956,30.0812,30.0884,140000.0
2014-05-08 10:30:00,41.57,41.57,41.53,41.54,140900.0,30.0884,30.0884,30.0594,30.0667,140900.0
2014-05-08 10:35:00,41.53,41.56,41.52,41.54,108600.0,30.0594,30.0812,30.0522,30.0667,108600.0
2014-05-08 10:40:00,41.54,41.57,41.54,41.56,125800.0,30.0667,30.0884,30.0667,30.0812,125800.0
2014-05-08 10:45:00,41.55,41.56,41.52,41.52,118500.0,30.0739,30.0812,30.0522,30.0522,118500.0
2014-05-08 10:50:00,41.53,41.56,41.52,41.55,142900.0,30.0594,30.0812,30.0522,30.0739,142900.0
2014-05-08 10:55:00,41.55,41.57,41.52,41.53,153400.0,30.0739,30.0884,30.0522,30.0594,153400.0
2014-05-08 11:00:00,41.52,41.55,41.5,41.54,129100.0,30.0522,30.0739,30.0377,30.0667,129100.0
2014-05-08 11:05:00,41.53,41.57,41.52,41.56,75800.0,30.0594,30.0884,30.0522,30.0812,75800.0
2014-05-08 11:10:00,41.57,41.59,41.54,41.56,110200.0,30.0884,30.1029,30.0667,30.0812,110200.0
2014-05-08 11:15:00,41.56,41.57,41.55,41.55,48800.0,30.0812,30.0884,30.0739,30.0739,48800.0
2014-05-08 11:20:00,41.55,41.58,41.55,41.58,82200.0,30.0739,30.0956,30.0739,30.0956,82200.0
2014-05-08 11:25:00,41.57,41.6,41.55,41.6,80400.0,30.0884,30.1101,30.0739,30.1101,80400.0
2014-05-08 11:30:00,41.6,41.62,41.59,41.6,182000.0,30.1101,30.1246,30.1029,30.1101,182000.0
2014-05-08 11:35:00,41.6,41.63,41.6,41.62,73800.0,30.1101,30.1318,30.1101,30.1246,73800.0
2014-05-08 11:40:00,41.62,41.63,41.61,41.63,51600.0,30.1246,30.1318,30.1174,30.1318,51600.0
2014-05-08 11:45:00,41.63,41.66,41.63,41.66,92500.0,30.1318,30.1535,30.1318,30.1535,92500.0
2014-05-08 11:50:00,41.66,41.68,41.66,41.66,33400.0,30.1535,30.168,30.1535,30.1535,33400.0
2014-05-08 11:55:00,41.66,41.67,41.64,41.66,77200.0,30.1535,30.1608,30.1391,30.1535,77200.0
2014-05-08 12:00:00,41.66,41.66,41.64,41.66,102800.0,30.1535,30.1535,30.1391,30.1535,102800.0
2014-05-08 12:05:00,41.65,41.67,41.64,41.66,97100.0,30.1463,30.1608,30.1391,30.1535,97100.0
2014-05-08 12:10:00,41.67,41.67,41.66,41.66,260800.0,30.1608,30.1608,30.1535,30.1535,260800.0
2014-05-08 12:15:00,41.67,41.69,41.66,41.68,106500.0,30.1608,30.1753,30.1535,30.168,106500.0
2014-05-08 12:20:00,41.68,41.7,41.68,41.69,71300.0,30.168,30.1825,30.168,30.1753,71300.0
2014-05-08 12:25:00,41.69,41.7,41.66,41.66,52100.0,30.1753,30.1825,30.1535,30.1535,52100.0
2014-05-08 12:30:00,41.66,41.67,41.65,41.67,128300.0,30.1535,30.1608,30.1463,30.1608,128300.0
2014-05-08 12:35:00,41.67,41.69,41.67,41.69,89900.0,30.1608,30.1753,30.1608,30.1753,89900.0
2014-05-08 12:40:00,41.68,41.68,41.66,41.66,105900.0,30.168,30.168,30.1535,30.1535,105900.0
2014-05-08 12:45:00,41.66,41.67,41.64,41.64,55400.0,30.1535,30.1608,30.1391,30.1391,55400.0
2014-05-08 12:50:00,41.63,41.65,41.62,41.63,128300.0,30.1318,30.1463,30.1246,30.1318,128300.0
2014-05-08 12:55:00,41.63,41.64,41.62,41.63,133300.0,30.1318,30.1391,30.1246,30.1318,133300.0
2014-05-08 13:00:00,41.63,41.63,41.61,41.62,72300.0,30.1318,30.1318,30.1174,30.1246,72300.0
2014-05-08 13:05:00,41.62,41.64,41.61,41.62,84600.0,30.1246,30.1391,30.1174,30.1246,84600.0
2014-05-08 13:10:00,41.62,41.62,41.58,41.58,60300.0,30.1246,30.1246,30.0956,30.0956,60300.0
2014-05-08 13:15:00,41.58,41.6,41.56,41.57,55300.0,30.0956,30.1101,30.0812,30.0884,55300.0
2014-05-08 13:20:00,41.58,41.59,41.54,41.58,89300.0,30.0956,30.1029,30.0667,30.0956,89300.0
2014-05-08 13:25:00,41.58,41.61,41.57,41.6,49600.0,30.0956,30.1174,30.0884,30.1101,49600.0
2014-05-08 13:30:00,41.6,41.62,41.59,41.62,45000.0,30.1101,30.1246,30.1029,30.1246,45000.0
2014-05-08 13:35:00,41.62,41.64,41.61,41.62,50400.0,30.1246,30.1391,30.1174,30.1246,50400.0
2014-05-08 13:40:00,41.62,41.63,41.61,41.63,48600.0,30.1246,30.1318,30.1174,30.1318,48600.0
2014-05-08 13:45:00,41.63,41.65,41.6,41.61,98600.0,30.1318,30.1463,30.1101,30.1174,98600.0
2014-05-08 13:50:00,41.6,41.63,41.59,41.62,65400.0,30.1101,30.1318,30.1029,30.1246,65400.0
2014-05-08 13:55:00,41.61,41.62,41.59,41.59,56800.0,30.1174,30.1246,30.1029,30.1029,56800.0
2014-05-08 14:00:00,41.59,41.59,41.55,41.55,73400.0,30.1029,30.1029,30.0739,30.0739,73400.0
2014-05-08 14:05:00,41.55,41.57,41.54,41.54,146900.0,30.0739,30.0884,30.0667,30.0667,146900.0
2014-05-08 14:10:00,41.54,41.54,41.52,41.52,92400.0,30.0667,30.0667,30.0522,30.0522,92400.0
2014-05-08 14:15:00,41.52,41.54,41.49,41.54,86700.0,30.0522,30.0667,30.0305,30.0667,86700.0
2014-05-08 14:20:00,41.53,41.54,41.51,41.52,53600.0,30.0594,30.0667,30.045,30.0522,53600.0
2014-05-08 14:25:00,41.51,41.54,41.5,41.54,159400.0,30.045,30.0667,30.0377,30.0667,159400.0
2014-05-08 14:30:00,41.53,41.54,41.52,41.52,37800.0,30.0594,30.0667,30.0522,30.0522,37800.0
2014-05-08 14:35:00,41.52,41.54,41.5,41.52,162400.0,30.0522,30.0667,30.0377,30.0522,162400.0
2014-05-08 14:40:00,41.52,41.53,41.49,41.49,96500.0,30.0522,30.0594,30.0305,30.0305,96500.0
2014-05-08 14:45:00,41.48,41.49,41.45,41.45,138600.0,30.0233,30.0305,30.0015,30.0015,138600.0
2014-05-08 14:50:00,41.46,41.47,41.42,41.43,149900.0,30.0088,30.016,29.9798,29.9871,149900.0
2014-05-08 14:55:00,41.42,41.48,41.41,41.42,130900.0,29.9798,30.0233,29.9726,29.9798,130900.0
2014-05-08 15:00:00,41.42,41.42,41.39,41.4,132800.0,29.9798,29.9798,29.9581,29.9654,132800.0
2014-05-08 15:05:00,41.4,41.44,41.39,41.41,148600.0,29.9654,29.9943,29.9581,29.9726,148600.0
2014-05-08 15:10:00,41.41,41.46,41.39,41.45,133100.0,29.9726,30.0088,29.9581,30.0015,133100.0
2014-05-08 15:15:00,41.44,41.45,41.42,41.44,131400.0,29.9943,30.0015,29.9798,29.9943,131400.0
2014-05-08 15:20:00,41.44,41.47,41.44,41.45,122100.0,29.9943,30.016,29.9943,30.0015,122100.0
2014-05-08 15:25:00,41.45,41.48,41.44,41.47,244400.0,30.0015,30.0233,29.9943,30.016,244400.0
2014-05-08 15:30:00,41.47,41.48,41.44,41.48,132600.0,30.016,30.0233,29.9943,30.0233,132600.0
2014-05-08 15:35:00,41.48,41.48,41.42,41.45,275200.0,30.0233,30.0233,29.9798,30.0015,275200.0
2014-05-08 15:40:00,41.44,41.45,41.41,41.41,117300.0,29.9943,30.0015,29.9726,29.9726,117300.0
2014-05-08 15:45:00,41.41,41.42,41.4,41.41,164300.0,29.9726,29.9798,29.9654,29.9726,164300.0
2014-05-08 15:50:00,41.41,41.44,41.39,41.43,187500.0,29.9726,29.9943,29.9581,29.9871,187500.0
2014-05-08 15:55:00,41.43,41.45,41.37,41.38,814600.0,29.9871,30.0015,29.9436,29.9509,814600.0
2014-05-09 09:30:00,41.42,41.44,41.38,41.44,574700.0,29.9798,29.9943,29.9509,29.9943,574700.0
2014-05-09 09:35:00,41.44,41.44,41.36,41.36,634500.0,29.9943,29.9943,29.9364,29.9364,634500.0
2014-05-09 09:40:00,41.36,41.37,41.29,41.3,406200.0,29.9364,29.9436,29.8857,29.893,406200.0
2014-05-09 09:45:00,41.3,41.33,41.27,41.33,232100.0,29.893,29.9147,29.8713,29.9147,232100.0
2014-05-09 09:50:00,41.34,41.37,41.32,41.35,235300.0,29.9219,29.9436,29.9075,29.9292,235300.0
2014-05-09 09:55:00,41.35,41.36,41.33,41.34,230200.0,29.9292,29.9364,29.9147,29.9219,230200.0
2014-05-09 10:00:00,41.34,41.38,41.32,41.36,225100.0,29.9219,29.9509,29.9075,29.9364,225100.0
2014-05-09 10:05:00,41.36,41.42,41.36,41.4,304100.0,29.9364,29.9798,29.9364,29.9654,304100.0
2014-05-09 10:10:00,41.41,41.46,41.4,41.42,161700.0,29.9726,30.0088,29.9654,29.9798,161700.0
2014-05-09 10:15:00,41.43,41.48,41.42,41.46,123300.0,29.9871,30.0233,29.9798,30.0088,123300.0
2014-05-09 10:20:00,41.45,41.47,41.44,41.46,180200.0,30.0015,30.016,29.9943,30.0088,180200.0
2014-05-09 10:25:00,41.46,41.48,41.45,41.45,74700.0,30.0088,30.0233,30.0015,30.0015,74700.0
2014-05-09 10:30:00,41.45,41.46,41.41,41.42,184400.0,30.0015,30.0088,29.9726,29.9798,184400.0
2014-05-09 10:35:00,41.43,41.45,41.41,41.41,140100.0,29.9871,30.0015,29.9726,29.9726,140100.0
2014-05-09 10:40:00,41.41,41.42,41.4,41.42,187500.0,29.9726,29.9798,29.9654,29.9798,187500.0
2014-05-09 10:45:00,41.42,41.42,41.39,41.41,93800.0,29.9798,29.9798,29.9581,29.9726,93800.0
2014-05-09 10:50:00,41.41,41.44,41.4,41.43,71000.0,29.9726,29.9943,29.9654,29.9871,71000.0
2014-05-09 10:55:00,41.43,41.44,41.39,41.4,275200.0,29.9871,29.9943,29.9581,29.9654,275200.0
2014-05-09 11:00:00,41.4,41.41,41.39,41.39,142000.0,29.9654,29.9726,29.9581,29.9581,142000.0
2014-05-09 11:05:00,41.39,41.41,41.38,41.38,145400.0,29.9581,29.9726,29.9509,29.9509,145400.0
2014-05-09 11:10:00,41.38,41.4,41.37,41.38,52900.0,29.9509,29.9654,29.9436,29.9509,52900.0
2014-05-09 11:15:00,41.39,41.4,41.38,41.4,146200.0,29.9581,29.9654,29.9509,29.9654,146200.0
2014-05-09 11:20:00,41.4,41.44,41.39,41.41,133200.0,29.9654,29.9943,29.9581,29.9726,133200.0
2014-05-09 11:25:00,41.41,41.48,41.41,41.48,143400.0,29.9726,30.0233,29.9726,30.0233,143400.0
2014-05-09 11:30:00,41.47,41.49,41.46,41.48,93000.0,30.016,30.0305,30.0088,30.0233,93000.0
2014-05-09 11:35:00,41.48,41.51,41.48,41.49,41900.0,30.0233,30.045,30.0233,30.0305,41900.0
2014-05-09 11:40:00,41.5,41.5,41.47,41.48,26800.0,30.0377,30.0377,30.016,30.0233,26800.0
2014-05-09 11:45:00,41.48,41.53,41.47,41.52,75900.0,30.0233,30.0594,30.016,30.0522,75900.0
2014-05-09 11:50:00,41.52,41.52,41.49,41.49,129400.0,30.0522,30.0522,30.0305,30.0305,129400.0
2014-05-09 11:55:00,41.5,41.51,41.49,41.49,58100.0,30.0377,30.045,30.0305,30.0305,58100.0
2014-05-09 12:00:00,41.49,41.51,41.48,41.48,76500.0,30.0305,30.045,30.0233,30.0233,76500.0
2014-05-09 12:05:00,41.49,41.5,41.47,41.48,73900.0,30.0305,30.0377,30.016,30.0233,73900.0
2014-05-09 12:10:00,41.48,41.49,41.45,41.45,67300.0,30.0233,30.0305,30.0015,30.0015,67300.0
2014-05-09 12:15:00,41.45,41.48,41.45,41.46,112200.0,30.0015,30.0233,30.0015,30.0088,112200.0
2014-05-09 12:20:00,41.46,41.46,41.43,41.44,161800.0,30.0088,30.0088,29.9871,29.9943,161800.0
2014-05-09 12:25:00,41.45,41.47,41.43,41.44,87700.0,30.0015,30.016,29.9871,29.9943,87700.0
2014-05-09 12:30:00,41.44,41.48,41.43,41.48,39900.0,29.9943,30.0233,29.9871,30.0233,39900.0
2014-05-09 12:35:00,41.47,41.5,41.46,41.5,71900.0,30.016,30.0377,30.0088,30.0377,71900.0
2014-05-09 12:40:00,41.5,41.5,41.46,41.47,87800.0,30.0377,30.0377,30.0088,30.016,87800.0
2014-05-09 12:45:00,41.47,41.49,41.45,41.49,45500.0,30.016,30.0305,30.0015,30.0305,45500.0
2014-05-09 12:50:00,41.49,41.5,41.46,41.46,88600.0,30.0305,30.0377,30.0088,30.0088,88600.0
2014-05-09 12:55:00,41.46,41.48,41.46,41.47,78800.0,30.0088,30.0233,30.0088,30.016,78800.0
2014-05-09 13:00:00,41.47,41.48,41.46,41.47,53100.0,30.016,30.0233,30.0088,30.016,53100.0
2014-05-09 13:05:00,41.47,41.47,41.45,41.46,67900.0,30.016,30.016,30.0015,30.0088,67900.0
2014-05-09 13:10:00,41.45,41.47,41.45,41.46,97600.0,30.0015,30.016,30.0015,30.0088,97600.0
2014-05-09 13:15:00,41.46,41.47,41.44,41.45,39500.0,30.0088,30.016,29.9943,30.0015,39500.0
2014-05-09 13:20:00,41.45,41.45,41.43,41.45,72400.0,30.0015,30.0015,29.9871,30.0015,72400.0
2014-05-09 13:25:00,41.45,41.45,41.42,41.44,114800.0,30.0015,30.0015,29.9798,29.9943,114800.0
2014-05-09 13:30:00,41.44,41.45,41.41,41.41,55600.0,29.9943,30.0015,29.9726,29.9726,55600.0
2014-05-09 13:35:00,41.42,41.45,41.42,41.43,81400.0,29.9798,30.0015,29.9798,29.9871,81400.0
2014-05-09 13:40:00,41.43,41.43,41.39,41.4,84200.0,29.9871,29.9871,29.9581,29.9654,84200.0
2014-05-09 13:45:00,41.39,41.42,41.39,41.41,71300.0,29.9581,29.9798,29.9581,29.9726,71300.0
2014-05-09 13:50:00,41.41,41.42,41.4,41.42,63900.0,29.9726,29.9798,29.9654,29.9798,63900.0
2014-05-09 13:55:00,41.41,41.42,41.4,41.41,51900.0,29.9726,29.9798,29.9654,29.9726,51900.0
2014-05-09 14:00:00,41.4,41.43,41.4,41.42,356100.0,29.9654,29.9871,29.9654,29.9798,356100.0
2014-05-09 14:05:00,41.42,41.43,41.38,41.39,327200.0,29.9798,29.9871,29.9509,29.9581,327200.0
2014-05-09 14:10:00,41.39,41.4,41.36,41.37,93800.0,29.9581,29.9654,29.9364,29.9436,93800.0
2014-05-09 14:15:00,41.37,41.37,41.34,41.36,52700.0,29.9436,29.9436,29.9219,29.9364,52700.0
2014-05-09 14:20:00,41.36,41.38,41.36,41.37,108000.0,29.9364,29.9509,29.9364,29.9436,108000.0
2014-05-09 14:25:00,41.36,41.37,41.35,41.36,60300.0,29.9364,29.9436,29.9292,29.9364,60300.0
2014-05-09 14:30:00,41.36,41.37,41.34,41.34,179500.0,29.9364,29.9436,29.9219,29.9219,179500.0
2014-05-09 14:35:00,41.35,41.36,41.34,41.36,161900.0,29.9292,29.9364,29.9219,29.9364,161900.0
2014-05-09 14:40:00,41.36,41.36,41.34,41.34,73700.0,29.9364,29.9364,29.9219,29.9219,73700.0
2014-05-09 14:45:00,41.35,41.36,41.34,41.36,49300.0,29.9292,29.9364,29.9219,29.9364,49300.0
2014-05-09 14:50:00,41.36,41.37,41.35,41.36,52300.0,29.9364,29.9436,29.9292,29.9364,52300.0
2014-05-09 14:55:00,41.36,41.42,41.35,41.4,212600.0,29.9364,29.9798,29.9292,29.9654,212600.0
2014-05-09 15:00:00,41.4,41.41,41.39,41.4,129400.0,29.9654,29.9726,29.9581,29.9654,129400.0
2014-05-09 15:05:00,41.41,41.41,41.39,41.4,113900.0,29.9726,29.9726,29.9581,29.9654,113900.0
2014-05-09 15:10:00,41.4,41.41,41.39,41.39,52700.0,29.9654,29.9726,29.9581,29.9581,52700.0
2014-05-09 15:15:00,41.39,41.4,41.38,41.4,143300.0,29.9581,29.9654,29.9509,29.9654,143300.0
2014-05-09 15:20:00,41.4,41.4,41.37,41.39,99400.0,29.9654,29.9654,29.9436,29.9581,99400.0
2014-05-09 15:25:00,41.38,41.39,41.37,41.38,58900.0,29.9509,29.9581,29.9436,29.9509,58900.0
2014-05-09 15:30:00,41.39,41.39,41.37,41.38,112300.0,29.9581,29.9581,29.9436,29.9509,112300.0
2014-05-09 15:35:00,41.38,41.4,41.37,41.39,201600.0,29.9509,29.9654,29.9436,29.9581,201600.0
2014-05-09 15:40:00,41.4,41.4,41.39,41.4,75800.0,29.9654,29.9654,29.9581,29.9654,75800.0
2014-05-09 15:45:00,41.4,41.4,41.37,41.39,302000.0,29.9654,29.9654,29.9436,29.9581,302000.0
2014-05-09 15:50:00,41.39,41.39,41.36,41.37,437300.0,29.9581,29.9581,29.9364,29.9436,437300.0
2014-05-09 15:55:00,41.36,41.38,41.34,41.36,1696900.0,29.9364,29.9509,29.9219,29.9364,1696900.0
2014-05-12 09:30:00,41.89,41.95,41.88,41.88,516300.0,30.32,30.3634,30.3128,30.3128,516300.0
2014-05-12 09:35:00,41.88,41.9,41.85,41.87,415100.0,30.3128,30.3273,30.2911,30.3055,415100.0
2014-05-12 09:40:00,41.87,41.91,41.87,41.91,200300.0,30.3055,30.3345,30.3055,30.3345,200300.0
2014-05-12 09:45:00,41.91,41.92,41.84,41.84,517400.0,30.3345,30.3417,30.2838,30.2838,517400.0
2014-05-12 09:50:00,41.84,41.87,41.83,41.84,178700.0,30.2838,30.3055,30.2766,30.2838,178700.0
2014-05-12 09:55:00,41.85,41.86,41.83,41.85,126200.0,30.2911,30.2983,30.2766,30.2911,126200.0
2014-05-12 10:00:00,41.86,41.87,41.82,41.84,187300.0,30.2983,30.3055,30.2694,30.2838,187300.0
2014-05-12 10:05:00,41.84,41.84,41.83,41.83,51000.0,30.2838,30.2838,30.2766,30.2766,51000.0
2014-05-12 10:10:00,41.83,41.85,41.82,41.85,121100.0,30.2766,30.2911,30.2694,30.2911,121100.0
2014-05-12 10:15:00,41.85,41.86,41.83,41.85,74900.0,30.2911,30.2983,30.2766,30.2911,74900.0
2014-05-12 10:20:00,41.84,41.87,41.84,41.87,77900.0,30.2838,30.3055,30.2838,30.3055,77900.0
2014-05-12 10:25:00,41.87,41.89,41.86,41.87,81700.0,30.3055,30.32,30.2983,30.3055,81700.0
2014-05-12 10:30:00,41.87,41.88,41.85,41.86,90900.0,30.3055,30.3128,30.2911,30.2983,90900.0
2014-05-12 10:35:00,41.86,41.87,41.85,41.86,80800.0,30.2983,30.3055,30.2911,30.2983,80800.0
2014-05-12 10:40:00,41.86,41.86,41.83,41.85,106500.0,30.2983,30.2983,30.2766,30.2911,106500.0
2014-05-12 10:45:00,41.85,41.85,41.83,41.84,233900.0,30.2911,30.2911,30.2766,30.2838,233900.0
2014-05-12 10:50:00,41.84,41.84,41.81,41.81,79600.0,30.2838,30.2838,30.2621,30.2621,79600.0
2014-05-12 10:55:00,41.81,41.82,41.8,41.81,51400.0,30.2621,30.2694,30.2549,30.2621,51400.0
2014-05-12 11:00:00,41.81,41.84,41.81,41.83,74600.0,30.2621,30.2838,30.2621,30.2766,74600.0
2014-05-12 11:05:00,41.84,41.84,41.82,41.83,41000.0,30.2838,30.2838,30.2694,30.2766,41000.0
2014-05-12 11:10:00,41.83,41.83,41.81,41.83,81300.0,30.2766,30.2766,30.2621,30.2766,81300.0
2014-05-12 11:15:00,41.82,41.83,41.82,41.82,18600.0,30.2694,30.2766,30.2694,30.2694,18600.0
2014-05-12 11:20:00,41.82,41.84,41.82,41.82,109100.0,30.2694,30.2838,30.2694,30.2694,109100.0
2014-05-12 11:25:00,41.82,41.85,41.82,41.85,161100.0,30.2694,30.2911,30.2694,30.2911,161100.0
2014-05-12 11:30:00,41.84,41.86,41.84,41.86,160100.0,30.2838,30.2983,30.2838,30.2983,160100.0
2014-05-12 11:35:00,41.86,41.86,41.84,41.85,103800.0,30.2983,30.2983,30.2838,30.2911,103800.0
2014-05-12 11:40:00,41.84,41.87,41.84,41.87,147600.0,30.2838,30.3055,30.2838,30.3055,147600.0
2014-05-12 11:45:00,41.87,41.88,41.86,41.86,50100.0,30.3055,30.3128,30.2983,30.2983,50100.0
2014-05-12 11:50:00,41.87,41.87,41.84,41.85,40500.0,30.3055,30.3055,30.2838,30.2911,40500.0
2014-05-12 11:55:00,41.84,41.85,41.83,41.84,46200.0,30.2838,30.2911,30.2766,30.2838,46200.0
2014-05-12 12:00:00,41.84,41.85,41.83,41.84,64600.0,30.2838,30.2911,30.2766,30.2838,64600.0
2014-05-12 12:05:00,41.84,41.87,41.84,41.85,38200.0,30.2838,30.3055,30.2838,30.2911,38200.0
2014-05-12 12:10:00,41.85,41.87,41.85,41.85,43300.0,30.2911,30.3055,30.2911,30.2911,43300.0
2014-05-12 12:15:00,41.85,41.86,41.85,41.86,41200.0,30.2911,30.2983,30.2911,30.2983,41200.0
2014-05-12 12:20:00,41.87,41.88,41.82,41.83,103500.0,30.3055,30.3128,30.2694,30.2766,103500.0
2014-05-12 12:25:00,41.83,41.84,41.82,41.83,22800.0,30.2766,30.2838,30.2694,30.2766,22800.0
2014-05-12 12:30:00,41.83,41.84,41.82,41.82,16500.0,30.2766,30.2838,30.2694,30.2694,16500.0
2014-05-12 12:35:00,41.82,41.83,41.8,41.81,84500.0,30.2694,30.2766,30.2549,30.2621,84500.0
2014-05-12 12:40:00,41.8,41.81,41.79,41.8,250900.0,30.2549,30.2621,30.2476,30.2549,250900.0
2014-05-12 12:45:00,41.79,41.8,41.79,41.8,411700.0,30.2476,30.2549,30.2476,30.2549,411700.0
2014-05-12 12:50:00,41.8,41.81,41.79,41.8,120400.0,30.2549,30.2621,30.2476,30.2549,120400.0
2014-05-12 12:55:00,41.8,41.82,41.8,41.82,97000.0,30.2549,30.2694,30.2549,30.2694,97000.0
2014-05-12 13:00:00,41.82,41.83,41.8,41.83,167300.0,30.2694,30.2766,30.2549,30.2766,167300.0
2014-05-12 13:05:00,41.83,41.83,41.82,41.82,97400.0,30.2766,30.2766,30.2694,30.2694,97400.0
2014-05-12 13:10:00,41.83,41.85,41.82,41.84,170600.0,30.2766,30.2911,30.2694,30.2838,170600.0
2014-05-12 13:15:00,41.85,41.85,41.84,41.84,101600.0,30.2911,30.2911,30.2838,30.2838,101600.0
2014-05-12 13:20:00,41.83,41.84,41.82,41.84,104700.0,30.2766,30.2838,30.2694,30.2838,104700.0
2014-05-12 13:25:00,41.84,41.85,41.83,41.84,65000.0,30.2838,30.2911,30.2766,30.2838,65000.0
2014-05-12 13:30:00,41.85,41.86,41.84,41.85,147000.0,30.2911,30.2983,30.2838,30.2911,147000.0
2014-05-12 13:35:00,41.84,41.86,41.84,41.86,56800.0,30.2838,30.2983,30.2838,30.2983,56800.0
2014-05-12 13:40:00,41.85,41.88,41.85,41.87,131400.0,30.2911,30.3128,30.2911,30.3055,131400.0
2014-05-12 13:45:00,41.87,41.88,41.86,41.87,41900.0,30.3055,30.3128,30.2983,30.3055,41900.0
2014-05-12 13:50:00,41.87,41.89,41.86,41.88,38300.0,30.3055,30.32,30.2983,30.3128,38300.0
2014-05-12 13:55:00,41.88,41.88,41.86,41.87,15700.0,30.3128,30.3128,30.2983,30.3055,15700.0
2014-05-12 14:00:00,41.86,41.87,41.85,41.85,17200.0,30.2983,30.3055,30.2911,30.2911,17200.0
2014-05-12 14:05:00,41.85,41.86,41.85,41.86,63100.0,30.2911,30.2983,30.2911,30.2983,63100.0
2014-05-12 14:10:00,41.85,41.86,41.85,41.85,31100.0,30.2911,30.2983,30.2911,30.2911,31100.0
2014-05-12 14:15:00,41.85,41.86,41.85,41.86,22700.0,30.2911,30.2983,30.2911,30.2983,22700.0
2014-05-12 14:20:00,41.85,41.86,41.85,41.86,26000.0,30.2911,30.2983,30.2911,30.2983,26000.0
2014-05-12 14:25:00,41.85,41.86,41.85,41.85,11100.0,30.2911,30.2983,30.2911,30.2911,11100.0
2014-05-12 14:30:00,41.85,41.86,41.85,41.86,19600.0,30.2911,30.2983,30.2911,30.2983,19600.0
2014-05-12 14:35:00,41.86,41.87,41.85,41.87,83500.0,30.2983,30.3055,30.2911,30.3055,83500.0
2014-05-12 14:40:00,41.87,41.87,41.86,41.86,13500.0,30.3055,30.3055,30.2983,30.2983,13500.0
2014-05-12 14:45:00,41.86,41.87,41.86,41.86,42400.0,30.2983,30.3055,30.2983,30.2983,42400.0
2014-05-12 14:50:00,41.87,41.88,41.86,41.88,93600.0,30.3055,30.3128,30.2983,30.3128,93600.0
2014-05-12 14:55:00,41.87,41.88,41.86,41.88,31500.0,30.3055,30.3128,30.2983,30.3128,31500.0
2014-05-12 15:00:00,41.87,41.89,41.87,41.88,457400.0,30.3055,30.32,30.3055,30.3128,457400.0
2014-05-12 15:05:00,41.89,41.89,41.87,41.88,43500.0,30.32,30.32,30.3055,30.3128,43500.0
2014-05-12 15:10:00,41.88,41.88,41.87,41.87,40600.0,30.3128,30.3128,30.3055,30.3055,40600.0
2014-05-12 15:15:00,41.88,41.89,41.87,41.89,133900.0,30.3128,30.32,30.3055,30.32,133900.0
2014-05-12 15:20:00,41.89,41.89,41.88,41.88,35100.0,30.32,30.32,30.3128,30.3128,35100.0
2014-05-12 15:25:00,41.89,41.91,41.88,41.91,316200.0,30.32,30.3345,30.3128,30.3345,316200.0
2014-05-12 15:30:00,41.91,41.95,41.91,41.95,695200.0,30.3345,30.3634,30.3345,30.3634,695200.0
2014-05-12 15:35:00,41.95,42.0,41.95,42.0,388900.0,30.3634,30.3996,30.3634,30.3996,388900.0
2014-05-12 15:40:00,42.0,42.05,41.99,42.05,435900.0,30.3996,30.4358,30.3924,30.4358,435900.0
2014-05-12 15:45:00,42.04,42.06,42.03,42.06,215700.0,30.4286,30.4431,30.4213,30.4431,215700.0
2014-05-12 15:50:00,42.05,42.06,42.01,42.02,980500.0,30.4358,30.4431,30.4069,30.4141,980500.0
2014-05-12 15:55:00,42.02,42.03,41.99,42.02,1487600.0,30.4141,30.4213,30.3924,30.4141,1487600.0
2014-05-13 09:30:00,42.06,42.09,42.01,42.06,998200.0,30.4431,30.4648,30.4069,30.4431,998200.0
2014-05-13 09:35:00,42.06,42.09,42.05,42.09,193400.0,30.4431,30.4648,30.4358,30.4648,193400.0
2014-05-13 09:40:00,42.08,42.11,42.08,42.1,232000.0,30.4575,30.4793,30.4575,30.472,232000.0
2014-05-13 09:45:00,42.1,42.15,42.1,42.13,187600.0,30.472,30.5082,30.472,30.4937,187600.0
2014-05-13 09:50:00,42.13,42.14,42.1,42.11,320400.0,30.4937,30.501,30.472,30.4793,320400.0
2014-05-13 09:55:00,42.11,42.14,42.11,42.13,181900.0,30.4793,30.501,30.4793,30.4937,181900.0
2014-05-13 10:00:00,42.14,42.15,42.09,42.1,158500.0,30.501,30.5082,30.4648,30.472,158500.0
2014-05-13 10:05:00,42.11,42.11,42.06,42.11,292700.0,30.4793,30.4793,30.4431,30.4793,292700.0
2014-05-13 10:10:00,42.1,42.11,42.08,42.1,120700.0,30.472,30.4793,30.4575,30.472,120700.0
2014-05-13 10:15:00,42.1,42.12,42.09,42.09,96200.0,30.472,30.4865,30.4648,30.4648,96200.0
2014-05-13 10:20:00,42.1,42.12,42.09,42.09,81000.0,30.472,30.4865,30.4648,30.4648,81000.0
2014-05-13 10:25:00,42.09,42.11,42.08,42.11,52900.0,30.4648,30.4793,30.4575,30.4793,52900.0
2014-05-13 10:30:00,42.11,42.12,42.09,42.12,164900.0,30.4793,30.4865,30.4648,30.4865,164900.0
2014-05-13 10:35:00,42.12,42.15,42.12,42.15,108800.0,30.4865,30.5082,30.4865,30.5082,108800.0
2014-05-13 10:40:00,42.14,42.16,42.14,42.15,31000.0,30.501,30.5154,30.501,30.5082,31000.0
2014-05-13 10:45:00,42.15,42.16,42.14,42.15,20000.0,30.5082,30.5154,30.501,30.5082,20000.0
2014-05-13 10:50:00,42.15,42.17,42.13,42.16,131600.0,30.5082,30.5227,30.4937,30.5154,131600.0
2014-05-13 10:55:00,42.16,42.17,42.14,42.15,46100.0,30.5154,30.5227,30.501,30.5082,46100.0
2014-05-13 11:00:00,42.14,42.16,42.14,42.15,65000.0,30.501,30.5154,30.501,30.5082,65000.0
2014-05-13 11:05:00,42.14,42.14,42.13,42.13,61200.0,30.501,30.501,30.4937,30.4937,61200.0
2014-05-13 11:10:00,42.13,42.14,42.12,42.13,108800.0,30.4937,30.501,30.4865,30.4937,108800.0
2014-05-13 11:15:00,42.14,42.15,42.11,42.12,136000.0,30.501,30.5082,30.4793,30.4865,136000.0
2014-05-13 11:20:00,42.12,42.13,42.11,42.12,62200.0,30.4865,30.4937,30.4793,30.4865,62200.0
2014-05-13 11:25:00,42.13,42.15,42.12,42.15,48000.0,30.4937,30.5082,30.4865,30.5082,48000.0
2014-05-13 11:30:00,42.15,42.18,42.15,42.18,128000.0,30.5082,30.5299,30.5082,30.5299,128000.0
2014-05-13 11:35:00,42.17,42.18,42.15,42.15,124400.0,30.5227,30.5299,30.5082,30.5082,124400.0
2014-05-13 11:40:00,42.15,42.18,42.15,42.16,99700.0,30.5082,30.5299,30.5082,30.5154,99700.0
2014-05-13 11:45:00,42.16,42.18,42.15,42.18,48800.0,30.5154,30.5299,30.5082,30.5299,48800.0
2014-05-13 11:50:00,42.18,42.21,42.17,42.21,71200.0,30.5299,30.5516,30.5227,30.5516,71200.0
2014-05-13 11:55:00,42.21,42.22,42.2,42.2,59500.0,30.5516,30.5589,30.5444,30.5444,59500.0
2014-05-13 12:00:00,42.2,42.23,42.19,42.22,78000.0,30.5444,30.5661,30.5372,30.5589,78000.0
2014-05-13 12:05:00,42.22,42.24,42.22,42.22,88800.0,30.5589,30.5733,30.5589,30.5589,88800.0
2014-05-13 12:10:00,42.22,42.23,42.21,42.23,68800.0,30.5589,30.5661,30.5516,30.5661,68800.0
2014-05-13 12:15:00,42.23,42.24,42.22,42.24,139000.0,30.5661,30.5733,30.5589,30.5733,139000.0
2014-05-13 12:20:00,42.23,42.24,42.22,42.23,88600.0,30.5661,30.5733,30.5589,30.5661,88600.0
2014-05-13 12:25:00,42.23,42.25,42.23,42.24,266000.0,30.5661,30.5806,30.5661,30.5733,266000.0
2014-05-13 12:30:00,42.24,42.25,42.23,42.25,65400.0,30.5733,30.5806,30.5661,30.5806,65400.0
2014-05-13 12:35:00,42.25,42.26,42.24,42.26,182500.0,30.5806,30.5878,30.5733,30.5878,182500.0
2014-05-13 12:40:00,42.26,42.27,42.25,42.27,60500.0,30.5878,30.5951,30.5806,30.5951,60500.0
2014-05-13 12:45:00,42.27,42.29,42.26,42.29,134200.0,30.5951,30.6095,30.5878,30.6095,134200.0
2014-05-13 12:50:00,42.29,42.29,42.28,42.29,17700.0,30.6095,30.6095,30.6023,30.6095,17700.0
2014-05-13 12:55:00,42.29,42.29,42.28,42.29,20900.0,30.6095,30.6095,30.6023,30.6095,20900.0
2014-05-13 13:00:00,42.29,42.3,42.28,42.28,74500.0,30.6095,30.6168,30.6023,30.6023,74500.0
2014-05-13 13:05:00,42.29,42.3,42.27,42.27,135700.0,30.6095,30.6168,30.5951,30.5951,135700.0
2014-05-13 13:10:00,42.27,42.28,42.24,42.26,175700.0,30.5951,30.6023,30.5733,30.5878,175700.0
2014-05-13 13:15:00,42.26,42.28,42.25,42.27,246100.0,30.5878,30.6023,30.5806,30.5951,246100.0
2014-05-13 13:20:00,42.27,42.3,42.27,42.29,137000.0,30.5951,30.6168,30.5951,30.6095,137000.0
2014-05-13 13:25:00,42.29,42.31,42.29,42.31,520500.0,30.6095,30.624,30.6095,30.624,520500.0
2014-05-13 13:30:00,42.31,42.33,42.31,42.32,468400.0,30.624,30.6385,30.624,30.6313,468400.0
2014-05-13 13:35:00,42.32,42.32,42.3,42.31,381800.0,30.6313,30.6313,30.6168,30.624,381800.0
2014-05-13 13:40:00,42.3,42.3,42.28,42.3,352500.0,30.6168,30.6168,30.6023,30.6168,352500.0
2014-05-13 13:45:00,42.29,42.29,42.26,42.26,233600.0,30.6095,30.6095,30.5878,30.5878,233600.0
2014-05-13 13:50:00,42.26,42.28,42.26,42.26,245100.0,30.5878,30.6023,30.5878,30.5878,245100.0
2014-05-13 13:55:00,42.27,42.27,42.26,42.27,184200.0,30.5951,30.5951,30.5878,30.5951,184200.0
2014-05-13 14:00:00,42.27,42.28,42.27,42.28,95200.0,30.5951,30.6023,30.5951,30.6023,95200.0
2014-05-13 14:05:00,42.27,42.29,42.27,42.29,136500.0,30.5951,30.6095,30.5951,30.6095,136500.0
2014-05-13 14:10:00,42.28,42.3,42.28,42.29,114700.0,30.6023,30.6168,30.6023,30.6095,114700.0
2014-05-13 14:15:00,42.3,42.3,42.27,42.29,221300.0,30.6168,30.6168,30.5951,30.6095,221300.0
2014-05-13 14:20:00,42.29,42.3,42.28,42.29,59100.0,30.6095,30.6168,30.6023,30.6095,59100.0
2014-05-13 14:25:00,42.29,42.3,42.29,42.3,96400.0,30.6095,30.6168,30.6095,30.6168,96400.0
2014-05-13 14:30:00,42.3,42.31,42.29,42.31,103200.0,30.6168,30.624,30.6095,30.624,103200.0
2014-05-13 14:35:00,42.31,42.31,42.29,42.3,217400.0,30.624,30.624,30.6095,30.6168,217400.0
2014-05-13 14:40:00,42.3,42.31,42.29,42.3,60700.0,30.6168,30.624,30.6095,30.6168,60700.0
2014-05-13 14:45:00,42.3,42.31,42.3,42.31,413100.0,30.6168,30.624,30.6168,30.624,413100.0
2014-05-13 14:50:00,42.3,42.32,42.3,42.31,168800.0,30.6168,30.6313,30.6168,30.624,168800.0
2014-05-13 14:55:00,42.31,42.32,42.31,42.31,64400.0,30.624,30.6313,30.624,30.624,64400.0
2014-05-13 15:00:00,42.32,42.33,42.31,42.32,26200.0,30.6313,30.6385,30.624,30.6313,26200.0
2014-05-13 15:05:00,42.33,42.33,42.3,42.31,134500.0,30.6385,30.6385,30.6168,30.624,134500.0
2014-05-13 15:10:00,42.31,42.31,42.28,42.3,648200.0,30.624,30.624,30.6023,30.6168,648200.0
2014-05-13 15:15:00,42.29,42.3,42.29,42.29,43900.0,30.6095,30.6168,30.6095,30.6095,43900.0
2014-05-13 15:20:00,42.29,42.3,42.26,42.27,198700.0,30.6095,30.6168,30.5878,30.5951,198700.0
2014-05-13 15:25:00,42.26,42.27,42.25,42.25,477100.0,30.5878,30.5951,30.5806,30.5806,477100.0
2014-05-13 15:30:00,42.26,42.27,42.19,42.21,298200.0,30.5878,30.5951,30.5372,30.5516,298200.0
2014-05-13 15:35:00,42.21,42.22,42.2,42.2,175200.0,30.5516,30.5589,30.5444,30.5444,175200.0
2014-05-13 15:40:00,42.21,42.21,42.18,42.2,214900.0,30.5516,30.5516,30.5299,30.5444,214900.0
2014-05-13 15:45:00,42.2,42.21,42.19,42.2,176700.0,30.5444,30.5516,30.5372,30.5444,176700.0
2014-05-13 15:50:00,42.21,42.21,42.18,42.18,220100.0,30.5516,30.5516,30.5299,30.5299,220100.0
2014-05-13 15:55:00,42.19,42.19,42.15,42.18,553400.0,30.5372,30.5372,30.5082,30.5299,553400.0
2014-05-14 09:30:00,42.33,42.4,42.3,42.34,471800.0,30.6385,30.6892,30.6168,30.6457,471800.0
2014-05-14 09:35:00,42.34,42.36,42.32,42.34,394200.0,30.6457,30.6602,30.6313,30.6457,394200.0
2014-05-14 09:40:00,42.34,42.37,42.34,42.36,568400.0,30.6457,30.6674,30.6457,30.6602,568400.0
2014-05-14 09:45:00,42.37,42.37,42.33,42.35,142600.0,30.6674,30.6674,30.6385,30.653,142600.0
2014-05-14 09:50:00,42.36,42.37,42.35,42.37,319400.0,30.6602,30.6674,30.653,30.6674,319400.0
2014-05-14 09:55:00,42.37,42.39,42.37,42.39,137800.0,30.6674,30.6819,30.6674,30.6819,137800.0
2014-05-14 10:00:00,42.39,42.4,42.38,42.39,260700.0,30.6819,30.6892,30.6747,30.6819,260700.0
2014-05-14 10:05:00,42.39,42.39,42.36,42.36,183300.0,30.6819,30.6819,30.6602,30.6602,183300.0
2014-05-14 10:10:00,42.37,42.38,42.35,42.38,190800.0,30.6674,30.6747,30.653,30.6747,190800.0
2014-05-14 10:15:00,42.37,42.38,42.33,42.36,406800.0,30.6674,30.6747,30.6385,30.6602,406800.0
2014-05-14 10:20:00,42.35,42.36,42.34,42.34,139200.0,30.653,30.6602,30.6457,30.6457,139200.0
2014-05-14 10:25:00,42.35,42.39,42.34,42.39,166600.0,30.653,30.6819,30.6457,30.6819,166600.0
2014-05-14 10:30:00,42.38,42.4,42.37,42.4,149500.0,30.6747,30.6892,30.6674,30.6892,149500.0
2014-05-14 10:35:00,42.4,42.44,42.4,42.42,284700.0,30.6892,30.7181,30.6892,30.7036,284700.0
2014-05-14 10:40:00,42.41,42.45,42.41,42.44,181900.0,30.6964,30.7253,30.6964,30.7181,181900.0
2014-05-14 10:45:00,42.44,42.47,42.43,42.47,124400.0,30.7181,30.7398,30.7109,30.7398,124400.0
2014-05-14 10:50:00,42.46,42.48,42.44,42.46,200800.0,30.7326,30.7471,30.7181,30.7326,200800.0
2014-05-14 10:55:00,42.46,42.47,42.45,42.46,160200.0,30.7326,30.7398,30.7253,30.7326,160200.0
2014-05-14 11:00:00,42.46,42.47,42.44,42.45,222900.0,30.7326,30.7398,30.7181,30.7253,222900.0
2014-05-14 11:05:00,42.45,42.47,42.44,42.46,57000.0,30.7253,30.7398,30.7181,30.7326,57000.0
2014-05-14 11:10:00,42.47,42.49,42.47,42.48,216700.0,30.7398,30.7543,30.7398,30.7471,216700.0
2014-05-14 11:15:00,42.48,42.51,42.47,42.51,235100.0,30.7471,30.7688,30.7398,30.7688,235100.0
2014-05-14 11:20:00,42.5,42.53,42.5,42.51,83400.0,30.7615,30.7833,30.7615,30.7688,83400.0
2014-05-14 11:25:00,42.52,42.54,42.5,42.53,181200.0,30.776,30.7905,30.7615,30.7833,181200.0
2014-05-14 11:30:00,42.53,42.55,42.52,42.53,154900.0,30.7833,30.7977,30.776,30.7833,154900.0
2014-05-14 11:35:00,42.52,42.56,42.52,42.55,75100.0,30.776,30.805,30.776,30.7977,75100.0
2014-05-14 11:40:00,42.56,42.56,42.55,42.55,83100.0,30.805,30.805,30.7977,30.7977,83100.0
2014-05-14 11:45:00,42.56,42.57,42.54,42.55,162100.0,30.805,30.8122,30.7905,30.7977,162100.0
2014-05-14 11:50:00,42.55,42.56,42.54,42.55,43500.0,30.7977,30.805,30.7905,30.7977,43500.0
2014-05-14 11:55:00,42.55,42.57,42.54,42.55,82600.0,30.7977,30.8122,30.7905,30.7977,82600.0
2014-05-14 12:00:00,42.55,42.57,42.55,42.55,81900.0,30.7977,30.8122,30.7977,30.7977,81900.0
2014-05-14 12:05:00,42.55,42.56,42.54,42.56,21400.0,30.7977,30.805,30.7905,30.805,21400.0
2014-05-14 12:10:00,42.55,42.56,42.54,42.54,16600.0,30.7977,30.805,30.7905,30.7905,16600.0
2014-05-14 12:15:00,42.55,42.55,42.53,42.54,32000.0,30.7977,30.7977,30.7833,30.7905,32000.0
2014-05-14 12:20:00,42.54,42.55,42.53,42.54,53400.0,30.7905,30.7977,30.7833,30.7905,53400.0
2014-05-14 12:25:00,42.54,42.56,42.53,42.54,31100.0,30.7905,30.805,30.7833,30.7905,31100.0
2014-05-14 12:30:00,42.54,42.54,42.5,42.52,27900.0,30.7905,30.7905,30.7615,30.776,27900.0
2014-05-14 12:35:00,42.51,42.52,42.5,42.5,34900.0,30.7688,30.776,30.7615,30.7615,34900.0
2014-05-14 12:40:00,42.5,42.52,42.5,42.52,36500.0,30.7615,30.776,30.7615,30.776,36500.0
2014-05-14 12:45:00,42.52,42.52,42.5,42.52,36800.0,30.776,30.776,30.7615,30.776,36800.0
2014-05-14 12:50:00,42.52,42.52,42.5,42.52,3573100.0,30.776,30.776,30.7615,30.776,3573100.0
2014-05-14 12:55:00,42.52,42.52,42.51,42.52,14500.0,30.776,30.776,30.7688,30.776,14500.0
2014-05-14 13:00:00,42.52,42.55,42.51,42.54,98200.0,30.776,30.7977,30.7688,30.7905,98200.0
2014-05-14 13:05:00,42.53,42.55,42.52,42.55,52400.0,30.7833,30.7977,30.776,30.7977,52400.0
2014-05-14 13:10:00,42.55,42.55,42.54,42.55,386800.0,30.7977,30.7977,30.7905,30.7977,386800.0
2014-05-14 13:15:00,42.55,42.58,42.55,42.58,200300.0,30.7977,30.8194,30.7977,30.8194,200300.0
2014-05-14 13:20:00,42.57,42.59,42.57,42.58,65300.0,30.8122,30.8267,30.8122,30.8194,65300.0
2014-05-14 13:25:00,42.58,42.59,42.57,42.59,217500.0,30.8194,30.8267,30.8122,30.8267,217500.0
2014-05-14 13:30:00,42.58,42.58,42.54,42.55,89200.0,30.8194,30.8194,30.7905,30.7977,89200.0
2014-05-14 13:35:00,42.55,42.56,42.54,42.55,57900.0,30.7977,30.805,30.7905,30.7977,57900.0
2014-05-14 13:40:00,42.55,42.55,42.53,42.54,48200.0,30.7977,30.7977,30.7833,30.7905,48200.0
2014-05-14 13:45:00,42.54,42.57,42.54,42.57,44400.0,30.7905,30.8122,30.7905,30.8122,44400.0
2014-05-14 13:50:00,42.57,42.57,42.55,42.56,39400.0,30.8122,30.8122,30.7977,30.805,39400.0
2014-05-14 13:55:00,42.56,42.57,42.56,42.57,28200.0,30.805,30.8122,30.805,30.8122,28200.0
2014-05-14 14:00:00,42.57,42.58,42.55,42.58,241800.0,30.8122,30.8194,30.7977,30.8194,241800.0
2014-05-14 14:05:00,42.57,42.58,42.55,42.55,46200.0,30.8122,30.8194,30.7977,30.7977,46200.0
2014-05-14 14:10:00,42.55,42.55,42.53,42.53,95700.0,30.7977,30.7977,30.7833,30.7833,95700.0
2014-05-14 14:15:00,42.52,42.54,42.52,42.52,54000.0,30.776,30.7905,30.776,30.776,54000.0
2014-05-14 14:20:00,42.53,42.54,42.51,42.51,82600.0,30.7833,30.7905,30.7688,30.7688,82600.0
2014-05-14 14:25:00,42.5,42.51,42.5,42.5,20500.0,30.7615,30.7688,30.7615,30.7615,20500.0
2014-05-14 14:30:00,42.51,42.52,42.5,42.52,53700.0,30.7688,30.776,30.7615,30.776,53700.0
2014-05-14 14:35:00,42.51,42.51,42.49,42.5,35700.0,30.7688,30.7688,30.7543,30.7615,35700.0
2014-05-14 14:40:00,42.5,42.51,42.48,42.48,40300.0,30.7615,30.7688,30.7471,30.7471,40300.0
2014-05-14 14:45:00,42.48,42.49,42.45,42.46,179400.0,30.7471,30.7543,30.7253,30.7326,179400.0
2014-05-14 14:50:00,42.46,42.46,42.44,42.46,288500.0,30.7326,30.7326,30.7181,30.7326,288500.0
2014-05-14 14:55:00,42.45,42.46,42.44,42.44,71600.0,30.7253,30.7326,30.7181,30.7181,71600.0
2014-05-14 15:00:00,42.44,42.46,42.43,42.45,140800.0,30.7181,30.7326,30.7109,30.7253,140800.0
2014-05-14 15:05:00,42.45,42.46,42.42,42.42,320200.0,30.7253,30.7326,30.7036,30.7036,320200.0
2014-05-14 15:10:00,42.42,42.45,42.42,42.44,155500.0,30.7036,30.7253,30.7036,30.7181,155500.0
2014-05-14 15:15:00,42.43,42.45,42.43,42.45,131300.0,30.7109,30.7253,30.7109,30.7253,131300.0
2014-05-14 15:20:00,42.45,42.45,42.44,42.45,138300.0,30.7253,30.7253,30.7181,30.7253,138300.0
2014-05-14 15:25:00,42.45,42.46,42.44,42.45,117800.0,30.7253,30.7326,30.7181,30.7253,117800.0
2014-05-14 15:30:00,42.44,42.45,42.39,42.39,224300.0,30.7181,30.7253,30.6819,30.6819,224300.0
2014-05-14 15:35:00,42.39,42.4,42.37,42.38,37600.0,30.6819,30.6892,30.6674,30.6747,37600.0
2014-05-14 15:40:00,42.37,42.42,42.37,42.41,330100.0,30.6674,30.7036,30.6674,30.6964,330100.0
2014-05-14 15:45:00,42.41,42.43,42.41,42.43,329900.0,30.6964,30.7109,30.6964,30.7109,329900.0
2014-05-14 15:50:00,42.43,42.44,42.42,42.43,375800.0,30.7109,30.7181,30.7036,30.7109,375800.0
2014-05-14 15:55:00,42.43,42.48,42.42,42.47,1273700.0,30.7109,30.7471,30.7036,30.7398,1273700.0
2014-05-15 09:30:00,42.41,42.41,42.34,42.34,367000.0,30.6964,30.6964,30.6457,30.6457,367000.0
2014-05-15 09:35:00,42.34,42.35,42.31,42.32,243900.0,30.6457,30.653,30.624,30.6313,243900.0
2014-05-15 09:40:00,42.31,42.32,42.25,42.27,144700.0,30.624,30.6313,30.5806,30.5951,144700.0
2014-05-15 09:45:00,42.26,42.27,42.22,42.23,86900.0,30.5878,30.5951,30.5589,30.5661,86900.0
2014-05-15 09:50:00,42.23,42.24,42.2,42.22,132400.0,30.5661,30.5733,30.5444,30.5589,132400.0
2014-05-15 09:55:00,42.21,42.22,42.15,42.19,220500.0,30.5516,30.5589,30.5082,30.5372,220500.0
2014-05-15 10:00:00,42.18,42.18,42.15,42.16,172000.0,30.5299,30.5299,30.5082,30.5154,172000.0
2014-05-15 10:05:00,42.16,42.18,42.05,42.06,702900.0,30.5154,30.5299,30.4358,30.4431,702900.0
2014-05-15 10:10:00,42.06,42.06,41.99,42.0,428200.0,30.4431,30.4431,30.3924,30.3996,428200.0
2014-05-15 10:15:00,42.0,42.06,41.98,42.05,171200.0,30.3996,30.4431,30.3852,30.4358,171200.0
2014-05-15 10:20:00,42.05,42.11,42.04,42.11,136800.0,30.4358,30.4793,30.4286,30.4793,136800.0
2014-05-15 10:25:00,42.11,42.11,42.05,42.08,454000.0,30.4793,30.4793,30.4358,30.4575,454000.0
2014-05-15 10:30:00,42.09,42.11,42.07,42.09,271200.0,30.4648,30.4793,30.4503,30.4648,271200.0
2014-05-15 10:35:00,42.08,42.09,42.06,42.07,80300.0,30.4575,30.4648,30.4431,30.4503,80300.0
2014-05-15 10:40:00,42.06,42.12,42.05,42.12,138700.0,30.4431,30.4865,30.4358,30.4865,138700.0
2014-05-15 10:45:00,42.12,42.12,42.06,42.06,126100.0,30.4865,30.4865,30.4431,30.4431,126100.0
2014-05-15 10:50:00,42.06,42.08,42.05,42.07,57000.0,30.4431,30.4575,30.4358,30.4503,57000.0
2014-05-15 10:55:00,42.08,42.09,42.05,42.08,62500.0,30.4575,30.4648,30.4358,30.4575,62500.0
2014-05-15 11:00:00,42.08,42.09,42.05,42.05,115800.0,30.4575,30.4648,30.4358,30.4358,115800.0
2014-05-15 11:05:00,42.05,42.06,42.02,42.02,99200.0,30.4358,30.4431,30.4141,30.4141,99200.0
2014-05-15 11:10:00,42.02,42.04,41.98,41.99,79000.0,30.4141,30.4286,30.3852,30.3924,79000.0
2014-05-15 11:15:00,41.99,41.99,41.95,41.97,286900.0,30.3924,30.3924,30.3634,30.3779,286900.0
2014-05-15 11:20:00,41.97,41.98,41.92,41.92,74600.0,30.3779,30.3852,30.3417,30.3417,74600.0
2014-05-15 11:25:00,41.93,41.97,41.93,41.95,72800.0,30.349,30.3779,30.349,30.3634,72800.0
2014-05-15 11:30:00,41.95,41.99,41.94,41.98,60200.0,30.3634,30.3924,30.3562,30.3852,60200.0
2014-05-15 11:35:00,41.98,42.02,41.97,42.02,413100.0,30.3852,30.4141,30.3779,30.4141,413100.0
2014-05-15 11:40:00,42.01,42.02,41.96,41.96,82100.0,30.4069,30.4141,30.3707,30.3707,82100.0
2014-05-15 11:45:00,41.96,41.98,41.95,41.97,462900.0,30.3707,30.3852,30.3634,30.3779,462900.0
2014-05-15 11:50:00,41.96,41.98,41.92,41.92,205800.0,30.3707,30.3852,30.3417,30.3417,205800.0
2014-05-15 11:55:00,41.92,41.92,41.88,41.9,64700.0,30.3417,30.3417,30.3128,30.3273,64700.0
2014-05-15 12:00:00,41.9,41.92,41.89,41.91,26700.0,30.3273,30.3417,30.32,30.3345,26700.0
2014-05-15 12:05:00,41.92,41.98,41.92,41.97,241900.0,30.3417,30.3852,30.3417,30.3779,241900.0
2014-05-15 12:10:00,41.98,41.98,41.96,41.98,62200.0,30.3852,30.3852,30.3707,30.3852,62200.0
2014-05-15 12:15:00,41.98,41.98,41.96,41.97,31300.0,30.3852,30.3852,30.3707,30.3779,31300.0
2014-05-15 12:20:00,41.98,41.99,41.95,41.98,34000.0,30.3852,30.3924,30.3634,30.3852,34000.0
2014-05-15 12:25:00,41.98,41.99,41.97,41.99,59600.0,30.3852,30.3924,30.3779,30.3924,59600.0
2014-05-15 12:30:00,41.98,42.03,41.97,42.03,66900.0,30.3852,30.4213,30.3779,30.4213,66900.0
2014-05-15 12:35:00,42.03,42.05,42.02,42.04,120400.0,30.4213,30.4358,30.4141,30.4286,120400.0
2014-05-15 12:40:00,42.04,42.04,42.02,42.03,61800.0,30.4286,30.4286,30.4141,30.4213,61800.0
2014-05-15 12:45:00,42.02,42.03,42.01,42.02,41000.0,30.4141,30.4213,30.4069,30.4141,41000.0
2014-05-15 12:50:00,42.02,42.05,42.02,42.04,77200.0,30.4141,30.4358,30.4141,30.4286,77200.0
2014-05-15 12:55:00,42.04,42.06,42.04,42.05,33700.0,30.4286,30.4431,30.4286,30.4358,33700.0
2014-05-15 13:00:00,42.05,42.05,42.02,42.04,33400.0,30.4358,30.4358,30.4141,30.4286,33400.0
2014-05-15 13:05:00,42.04,42.05,42.01,42.01,179200.0,30.4286,30.4358,30.4069,30.4069,179200.0
2014-05-15 13:10:00,42.01,42.02,42.0,42.01,36000.0,30.4069,30.4141,30.3996,30.4069,36000.0
2014-05-15 13:15:00,42.01,42.01,41.99,42.0,36300.0,30.4069,30.4069,30.3924,30.3996,36300.0
2014-05-15 13:20:00,42.01,42.02,41.99,42.0,38800.0,30.4069,30.4141,30.3924,30.3996,38800.0
2014-05-15 13:25:00,41.99,41.99,41.97,41.97,49100.0,30.3924,30.3924,30.3779,30.3779,49100.0
2014-05-15 13:30:00,41.98,41.99,41.96,41.98,40800.0,30.3852,30.3924,30.3707,30.3852,40800.0
2014-05-15 13:35:00,41.98,41.98,41.97,41.98,42400.0,30.3852,30.3852,30.3779,30.3852,42400.0
2014-05-15 13:40:00,41.97,41.97,41.95,41.95,30700.0,30.3779,30.3779,30.3634,30.3634,30700.0
2014-05-15 13:45:00,41.96,41.96,41.94,41.95,33400.0,30.3707,30.3707,30.3562,30.3634,33400.0
2014-05-15 13:50:00,41.94,41.97,41.94,41.96,40200.0,30.3562,30.3779,30.3562,30.3707,40200.0
2014-05-15 13:55:00,41.97,41.98,41.97,41.98,116500.0,30.3779,30.3852,30.3779,30.3852,116500.0
2014-05-15 14:00:00,41.98,42.02,41.97,42.02,167300.0,30.3852,30.4141,30.3779,30.4141,167300.0
2014-05-15 14:05:00,42.02,42.06,42.02,42.05,158400.0,30.4141,30.4431,30.4141,30.4358,158400.0
2014-05-15 14:10:00,42.05,42.07,42.02,42.04,84000.0,30.4358,30.4503,30.4141,30.4286,84000.0
2014-05-15 14:15:00,42.04,42.04,41.98,41.98,152000.0,30.4286,30.4286,30.3852,30.3852,152000.0
2014-05-15 14:20:00,41.98,42.01,41.95,42.01,136100.0,30.3852,30.4069,30.3634,30.4069,136100.0
2014-05-15 14:25:00,42.01,42.03,42.0,42.02,113200.0,30.4069,30.4213,30.3996,30.4141,113200.0
2014-05-15 14:30:00,42.02,42.06,42.02,42.04,78400.0,30.4141,30.4431,30.4141,30.4286,78400.0
2014-05-15 14:35:00,42.03,42.08,42.03,42.06,54200.0,30.4213,30.4575,30.4213,30.4431,54200.0
2014-05-15 14:40:00,42.06,42.07,42.04,42.06,23100.0,30.4431,30.4503,30.4286,30.4431,23100.0
2014-05-15 14:45:00,42.05,42.07,42.05,42.06,54100.0,30.4358,30.4503,30.4358,30.4431,54100.0
2014-05-15 14:50:00,42.07,42.09,42.06,42.08,40100.0,30.4503,30.4648,30.4431,30.4575,40100.0
2014-05-15 14:55:00,42.08,42.09,42.06,42.06,90000.0,30.4575,30.4648,30.4431,30.4431,90000.0
2014-05-15 15:00:00,42.07,42.08,42.05,42.06,47500.0,30.4503,30.4575,30.4358,30.4431,47500.0
2014-05-15 15:05:00,42.05,42.06,42.02,42.06,98300.0,30.4358,30.4431,30.4141,30.4431,98300.0
2014-05-15 15:10:00,42.05,42.06,42.04,42.04,54500.0,30.4358,30.4431,30.4286,30.4286,54500.0
2014-05-15 15:15:00,42.05,42.07,42.04,42.04,37500.0,30.4358,30.4503,30.4286,30.4286,37500.0
2014-05-15 15:20:00,42.05,42.06,42.03,42.04,49700.0,30.4358,30.4431,30.4213,30.4286,49700.0
2014-05-15 15:25:00,42.03,42.05,42.02,42.03,101700.0,30.4213,30.4358,30.4141,30.4213,101700.0
2014-05-15 15:30:00,42.04,42.04,42.01,42.03,145800.0,30.4286,30.4286,30.4069,30.4213,145800.0
2014-05-15 15:35:00,42.03,42.09,42.03,42.08,123500.0,30.4213,30.4648,30.4213,30.4575,123500.0
2014-05-15 15:40:00,42.08,42.09,42.05,42.08,71100.0,30.4575,30.4648,30.4358,30.4575,71100.0
2014-05-15 15:45:00,42.07,42.08,42.06,42.06,110900.0,30.4503,30.4575,30.4431,30.4431,110900.0
2014-05-15 15:50:00,42.07,42.07,42.04,42.05,207400.0,30.4503,30.4503,30.4286,30.4358,207400.0
2014-05-15 15:55:00,42.05,42.08,42.04,42.08,595900.0,30.4358,30.4575,30.4286,30.4575,595900.0
2014-05-16 09:30:00,42.4,42.44,42.36,42.36,241500.0,30.6892,30.7181,30.6602,30.6602,241500.0
2014-05-16 09:35:00,42.35,42.38,42.31,42.34,245000.0,30.653,30.6747,30.624,30.6457,245000.0
2014-05-16 09:40:00,42.34,42.35,42.28,42.33,1070000.0,30.6457,30.653,30.6023,30.6385,1070000.0
2014-05-16 09:45:00,42.33,42.33,42.28,42.3,424600.0,30.6385,30.6385,30.6023,30.6168,424600.0
2014-05-16 09:50:00,42.31,42.38,42.3,42.37,401300.0,30.624,30.6747,30.6168,30.6674,401300.0
2014-05-16 09:55:00,42.37,42.38,42.31,42.37,554700.0,30.6674,30.6747,30.624,30.6674,554700.0
2014-05-16 10:00:00,42.38,42.4,42.37,42.38,369100.0,30.6747,30.6892,30.6674,30.6747,369100.0
2014-05-16 10:05:00,42.38,42.38,42.31,42.32,289300.0,30.6747,30.6747,30.624,30.6313,289300.0
2014-05-16 10:10:00,42.31,42.38,42.31,42.37,625000.0,30.624,30.6747,30.624,30.6674,625000.0
2014-05-16 10:15:00,42.37,42.47,42.37,42.46,520600.0,30.6674,30.7398,30.6674,30.7326,520600.0
2014-05-16 10:20:00,42.45,42.47,42.44,42.44,244600.0,30.7253,30.7398,30.7181,30.7181,244600.0
2014-05-16 10:25:00,42.44,42.46,42.44,42.44,160700.0,30.7181,30.7326,30.7181,30.7181,160700.0
2014-05-16 10:30:00,42.44,42.5,42.44,42.49,213200.0,30.7181,30.7615,30.7181,30.7543,213200.0
2014-05-16 10:35:00,42.49,42.55,42.49,42.55,211900.0,30.7543,30.7977,30.7543,30.7977,211900.0
2014-05-16 10:40:00,42.55,42.55,42.51,42.53,277200.0,30.7977,30.7977,30.7688,30.7833,277200.0
2014-05-16 10:45:00,42.52,42.54,42.52,42.53,256300.0,30.776,30.7905,30.776,30.7833,256300.0
2014-05-16 10:50:00,42.53,42.55,42.52,42.53,195200.0,30.7833,30.7977,30.776,30.7833,195200.0
2014-05-16 10:55:00,42.53,42.54,42.5,42.5,245300.0,30.7833,30.7905,30.7615,30.7615,245300.0
2014-05-16 11:00:00,42.5,42.5,42.46,42.47,52900.0,30.7615,30.7615,30.7326,30.7398,52900.0
2014-05-16 11:05:00,42.48,42.51,42.47,42.51,70200.0,30.7471,30.7688,30.7398,30.7688,70200.0
2014-05-16 11:10:00,42.5,42.52,42.5,42.52,54600.0,30.7615,30.776,30.7615,30.776,54600.0
2014-05-16 11:15:00,42.52,42.55,42.52,42.55,37400.0,30.776,30.7977,30.776,30.7977,37400.0
2014-05-16 11:20:00,42.55,42.56,42.53,42.54,101600.0,30.7977,30.805,30.7833,30.7905,101600.0
2014-05-16 11:25:00,42.54,42.56,42.54,42.55,121500.0,30.7905,30.805,30.7905,30.7977,121500.0
2014-05-16 11:30:00,42.56,42.58,42.56,42.58,106600.0,30.805,30.8194,30.805,30.8194,106600.0
2014-05-16 11:35:00,42.58,42.58,42.56,42.57,79200.0,30.8194,30.8194,30.805,30.8122,79200.0
2014-05-16 11:40:00,42.57,42.57,42.56,42.56,36800.0,30.8122,30.8122,30.805,30.805,36800.0
2014-05-16 11:45:00,42.56,42.56,42.55,42.56,55500.0,30.805,30.805,30.7977,30.805,55500.0
2014-05-16 11:50:00,42.56,42.57,42.53,42.53,60100.0,30.805,30.8122,30.7833,30.7833,60100.0
2014-05-16 11:55:00,42.54,42.56,42.53,42.56,49700.0,30.7905,30.805,30.7833,30.805,49700.0
2014-05-16 12:00:00,42.55,42.56,42.54,42.56,53400.0,30.7977,30.805,30.7905,30.805,53400.0
2014-05-16 12:05:00,42.56,42.57,42.55,42.55,38900.0,30.805,30.8122,30.7977,30.7977,38900.0
2014-05-16 12:10:00,42.56,42.57,42.55,42.56,29400.0,30.805,30.8122,30.7977,30.805,29400.0
2014-05-16 12:15:00,42.56,42.58,42.55,42.57,88700.0,30.805,30.8194,30.7977,30.8122,88700.0
2014-05-16 12:20:00,42.58,42.58,42.57,42.57,36100.0,30.8194,30.8194,30.8122,30.8122,36100.0
2014-05-16 12:25:00,42.57,42.58,42.55,42.57,89200.0,30.8122,30.8194,30.7977,30.8122,89200.0
2014-05-16 12:30:00,42.57,42.57,42.55,42.57,22100.0,30.8122,30.8122,30.7977,30.8122,22100.0
2014-05-16 12:35:00,42.57,42.58,42.57,42.58,35400.0,30.8122,30.8194,30.8122,30.8194,35400.0
2014-05-16 12:40:00,42.57,42.57,42.55,42.56,25600.0,30.8122,30.8122,30.7977,30.805,25600.0
2014-05-16 12:45:00,42.55,42.56,42.53,42.54,31600.0,30.7977,30.805,30.7833,30.7905,31600.0
2014-05-16 12:50:00,42.54,42.55,42.53,42.54,21900.0,30.7905,30.7977,30.7833,30.7905,21900.0
2014-05-16 12:55:00,42.53,42.54,42.51,42.54,63500.0,30.7833,30.7905,30.7688,30.7905,63500.0
2014-05-16 13:00:00,42.54,42.54,42.49,42.5,61300.0,30.7905,30.7905,30.7543,30.7615,61300.0
2014-05-16 13:05:00,42.5,42.5,42.47,42.49,48700.0,30.7615,30.7615,30.7398,30.7543,48700.0
2014-05-16 13:10:00,42.5,42.51,42.49,42.5,47000.0,30.7615,30.7688,30.7543,30.7615,47000.0
2014-05-16 13:15:00,42.51,42.51,42.49,42.51,30100.0,30.7688,30.7688,30.7543,30.7688,30100.0
2014-05-16 13:20:00,42.5,42.51,42.49,42.51,22900.0,30.7615,30.7688,30.7543,30.7688,22900.0
2014-05-16 13:25:00,42.51,42.52,42.5,42.51,62400.0,30.7688,30.776,30.7615,30.7688,62400.0
2014-05-16 13:30:00,42.5,42.53,42.5,42.53,27500.0,30.7615,30.7833,30.7615,30.7833,27500.0
2014-05-16 13:35:00,42.53,42.53,42.51,42.52,50500.0,30.7833,30.7833,30.7688,30.776,50500.0
2014-05-16 13:40:00,42.51,42.53,42.51,42.51,35200.0,30.7688,30.7833,30.7688,30.7688,35200.0
2014-05-16 13:45:00,42.52,42.52,42.5,42.52,78400.0,30.776,30.776,30.7615,30.776,78400.0
2014-05-16 13:50:00,42.51,42.52,42.51,42.51,26100.0,30.7688,30.776,30.7688,30.7688,26100.0
2014-05-16 13:55:00,42.51,42.52,42.51,42.51,5400.0,30.7688,30.776,30.7688,30.7688,5400.0
2014-05-16 14:00:00,42.52,42.52,42.49,42.51,48100.0,30.776,30.776,30.7543,30.7688,48100.0
2014-05-16 14:05:00,42.51,42.52,42.5,42.52,32100.0,30.7688,30.776,30.7615,30.776,32100.0
2014-05-16 14:10:00,42.52,42.52,42.51,42.52,12900.0,30.776,30.776,30.7688,30.776,12900.0
2014-05-16 14:15:00,42.52,42.53,42.51,42.52,44400.0,30.776,30.7833,30.7688,30.776,44400.0
2014-05-16 14:20:00,42.53,42.53,42.52,42.53,55000.0,30.7833,30.7833,30.776,30.7833,55000.0
2014-05-16 14:25:00,42.52,42.53,42.52,42.52,41400.0,30.776,30.7833,30.776,30.776,41400.0
2014-05-16 14:30:00,42.53,42.53,42.52,42.52,14300.0,30.7833,30.7833,30.776,30.776,14300.0
2014-05-16 14:35:00,42.52,42.53,42.52,42.53,12000.0,30.776,30.7833,30.776,30.7833,12000.0
2014-05-16 14:40:00,42.53,42.55,42.52,42.54,92000.0,30.7833,30.7977,30.776,30.7905,92000.0
2014-05-16 14:45:00,42.54,42.56,42.54,42.56,99300.0,30.7905,30.805,30.7905,30.805,99300.0
2014-05-16 14:50:00,42.55,42.58,42.55,42.58,205900.0,30.7977,30.8194,30.7977,30.8194,205900.0
2014-05-16 14:55:00,42.58,42.66,42.57,42.66,147100.0,30.8194,30.8773,30.8122,30.8773,147100.0
2014-05-16 15:00:00,42.66,42.66,42.63,42.64,170100.0,30.8773,30.8773,30.8556,30.8629,170100.0
2014-05-16 15:05:00,42.64,42.67,42.63,42.66,139200.0,30.8629,30.8846,30.8556,30.8773,139200.0
2014-05-16 15:10:00,42.66,42.68,42.66,42.66,93400.0,30.8773,30.8918,30.8773,30.8773,93400.0
2014-05-16 15:15:00,42.66,42.66,42.65,42.65,90700.0,30.8773,30.8773,30.8701,30.8701,90700.0
2014-05-16 15:20:00,42.65,42.66,42.63,42.64,156300.0,30.8701,30.8773,30.8556,30.8629,156300.0
2014-05-16 15:25:00,42.63,42.64,42.62,42.63,118700.0,30.8556,30.8629,30.8484,30.8556,118700.0
2014-05-16 15:30:00,42.63,42.67,42.63,42.66,138900.0,30.8556,30.8846,30.8556,30.8773,138900.0
2014-05-16 15:35:00,42.66,42.68,42.65,42.65,124300.0,30.8773,30.8918,30.8701,30.8701,124300.0
2014-05-16 15:40:00,42.65,42.67,42.65,42.65,125200.0,30.8701,30.8846,30.8701,30.8701,125200.0
2014-05-16 15:45:00,42.65,42.66,42.64,42.64,113700.0,30.8701,30.8773,30.8629,30.8629,113700.0
2014-05-16 15:50:00,42.65,42.65,42.63,42.64,198900.0,30.8701,30.8701,30.8556,30.8629,198900.0
2014-05-16 15:55:00,42.64,42.64,42.59,42.59,861100.0,30.8629,30.8629,30.8267,30.8267,861100.0
2014-05-19 09:30:00,42.56,42.58,42.54,42.58,204200.0,30.805,30.8194,30.7905,30.8194,204200.0
2014-05-19 09:35:00,42.58,42.59,42.56,42.57,124900.0,30.8194,30.8267,30.805,30.8122,124900.0
2014-05-19 09:40:00,42.56,42.62,42.56,42.61,136500.0,30.805,30.8484,30.805,30.8412,136500.0
2014-05-19 09:45:00,42.61,42.63,42.57,42.59,150100.0,30.8412,30.8556,30.8122,30.8267,150100.0
2014-05-19 09:50:00,42.59,42.6,42.57,42.59,100800.0,30.8267,30.8339,30.8122,30.8267,100800.0
2014-05-19 09:55:00,42.59,42.6,42.57,42.6,80000.0,30.8267,30.8339,30.8122,30.8339,80000.0
2014-05-19 10:00:00,42.59,42.61,42.55,42.59,154400.0,30.8267,30.8412,30.7977,30.8267,154400.0
2014-05-19 10:05:00,42.59,42.59,42.57,42.57,64300.0,30.8267,30.8267,30.8122,30.8122,64300.0
2014-05-19 10:10:00,42.57,42.57,42.53,42.56,90800.0,30.8122,30.8122,30.7833,30.805,90800.0
2014-05-19 10:15:00,42.57,42.6,42.56,42.59,78000.0,30.8122,30.8339,30.805,30.8267,78000.0
2014-05-19 10:20:00,42.59,42.61,42.59,42.6,97500.0,30.8267,30.8412,30.8267,30.8339,97500.0
2014-05-19 10:25:00,42.59,42.63,42.59,42.62,122000.0,30.8267,30.8556,30.8267,30.8484,122000.0
2014-05-19 10:30:00,42.62,42.62,42.59,42.59,178500.0,30.8484,30.8484,30.8267,30.8267,178500.0
2014-05-19 10:35:00,42.59,42.61,42.59,42.59,175000.0,30.8267,30.8412,30.8267,30.8267,175000.0
2014-05-19 10:40:00,42.59,42.61,42.58,42.6,223000.0,30.8267,30.8412,30.8194,30.8339,223000.0
2014-05-19 10:45:00,42.6,42.6,42.56,42.56,141100.0,30.8339,30.8339,30.805,30.805,141100.0
2014-05-19 10:50:00,42.57,42.58,42.57,42.58,72900.0,30.8122,30.8194,30.8122,30.8194,72900.0
2014-05-19 10:55:00,42.58,42.59,42.57,42.59,72700.0,30.8194,30.8267,30.8122,30.8267,72700.0
2014-05-19 11:00:00,42.59,42.6,42.58,42.6,121700.0,30.8267,30.8339,30.8194,30.8339,121700.0
2014-05-19 11:05:00,42.6,42.63,42.6,42.63,55600.0,30.8339,30.8556,30.8339,30.8556,55600.0
2014-05-19 11:10:00,42.63,42.66,42.63,42.66,63600.0,30.8556,30.8773,30.8556,30.8773,63600.0
2014-05-19 11:15:00,42.66,42.66,42.63,42.63,87200.0,30.8773,30.8773,30.8556,30.8556,87200.0
2014-05-19 11:20:00,42.63,42.64,42.61,42.63,98100.0,30.8556,30.8629,30.8412,30.8556,98100.0
2014-05-19 11:25:00,42.62,42.64,42.62,42.63,29600.0,30.8484,30.8629,30.8484,30.8556,29600.0
2014-05-19 11:30:00,42.63,42.64,42.62,42.63,43000.0,30.8556,30.8629,30.8484,30.8556,43000.0
2014-05-19 11:35:00,42.63,42.64,42.62,42.63,79800.0,30.8556,30.8629,30.8484,30.8556,79800.0
2014-05-19 11:40:00,42.64,42.65,42.64,42.65,49900.0,30.8629,30.8701,30.8629,30.8701,49900.0
2014-05-19 11:45:00,42.65,42.66,42.64,42.65,54400.0,30.8701,30.8773,30.8629,30.8701,54400.0
2014-05-19 11:50:00,42.65,42.66,42.64,42.64,67300.0,30.8701,30.8773,30.8629,30.8629,67300.0
2014-05-19 11:55:00,42.65,42.68,42.64,42.67,49900.0,30.8701,30.8918,30.8629,30.8846,49900.0
2014-05-19 12:00:00,42.67,42.69,42.67,42.69,70200.0,30.8846,30.8991,30.8846,30.8991,70200.0
2014-05-19 12:05:00,42.69,42.7,42.68,42.69,32400.0,30.8991,30.9063,30.8918,30.8991,32400.0
2014-05-19 12:10:00,42.69,42.7,42.67,42.68,265000.0,30.8991,30.9063,30.8846,30.8918,265000.0
2014-05-19 12:15:00,42.67,42.68,42.66,42.68,52300.0,30.8846,30.8918,30.8773,30.8918,52300.0
2014-05-19 12:20:00,42.68,42.69,42.66,42.68,85500.0,30.8918,30.8991,30.8773,30.8918,85500.0
2014-05-19 12:25:00,42.67,42.68,42.66,42.67,23100.0,30.8846,30.8918,30.8773,30.8846,23100.0
2014-05-19 12:30:00,42.67,42.67,42.65,42.66,74500.0,30.8846,30.8846,30.8701,30.8773,74500.0
2014-05-19 12:35:00,42.66,42.66,42.62,42.63,32000.0,30.8773,30.8773,30.8484,30.8556,32000.0
2014-05-19 12:40:00,42.64,42.66,42.63,42.65,46100.0,30.8629,30.8773,30.8556,30.8701,46100.0
2014-05-19 12:45:00,42.65,42.66,42.64,42.64,42800.0,30.8701,30.8773,30.8629,30.8629,42800.0
2014-05-19 12:50:00,42.64,42.66,42.64,42.65,30300.0,30.8629,30.8773,30.8629,30.8701,30300.0
2014-05-19 12:55:00,42.65,42.66,42.64,42.64,36900.0,30.8701,30.8773,30.8629,30.8629,36900.0
2014-05-19 13:00:00,42.65,42.66,42.64,42.65,25500.0,30.8701,30.8773,30.8629,30.8701,25500.0
2014-05-19 13:05:00,42.65,42.66,42.64,42.65,13900.0,30.8701,30.8773,30.8629,30.8701,13900.0
2014-05-19 13:10:00,42.65,42.67,42.64,42.66,22200.0,30.8701,30.8846,30.8629,30.8773,22200.0
2014-05-19 13:15:00,42.66,42.67,42.64,42.64,57900.0,30.8773,30.8846,30.8629,30.8629,57900.0
2014-05-19 13:20:00,42.65,42.66,42.64,42.66,21900.0,30.8701,30.8773,30.8629,30.8773,21900.0
2014-05-19 13:25:00,42.65,42.66,42.63,42.63,39700.0,30.8701,30.8773,30.8556,30.8556,39700.0
2014-05-19 13:30:00,42.64,42.65,42.62,42.64,32700.0,30.8629,30.8701,30.8484,30.8629,32700.0
2014-05-19 13:35:00,42.64,42.65,42.62,42.62,36800.0,30.8629,30.8701,30.8484,30.8484,36800.0
2014-05-19 13:40:00,42.63,42.65,42.63,42.64,23500.0,30.8556,30.8701,30.8556,30.8629,23500.0
2014-05-19 13:45:00,42.64,42.65,42.63,42.65,38800.0,30.8629,30.8701,30.8556,30.8701,38800.0
2014-05-19 13:50:00,42.65,42.66,42.65,42.66,13500.0,30.8701,30.8773,30.8701,30.8773,13500.0
2014-05-19 13:55:00,42.66,42.67,42.65,42.66,36300.0,30.8773,30.8846,30.8701,30.8773,36300.0
2014-05-19 14:00:00,42.66,42.68,42.66,42.67,49800.0,30.8773,30.8918,30.8773,30.8846,49800.0
2014-05-19 14:05:00,42.67,42.67,42.63,42.63,54800.0,30.8846,30.8846,30.8556,30.8556,54800.0
2014-05-19 14:10:00,42.63,42.65,42.62,42.64,59900.0,30.8556,30.8701,30.8484,30.8629,59900.0
2014-05-19 14:15:00,42.64,42.65,42.64,42.65,36900.0,30.8629,30.8701,30.8629,30.8701,36900.0
2014-05-19 14:20:00,42.64,42.66,42.64,42.66,41800.0,30.8629,30.8773,30.8629,30.8773,41800.0
2014-05-19 14:25:00,42.65,42.66,42.63,42.64,83100.0,30.8701,30.8773,30.8556,30.8629,83100.0
2014-05-19 14:30:00,42.64,42.64,42.63,42.63,57500.0,30.8629,30.8629,30.8556,30.8556,57500.0
2014-05-19 14:35:00,42.64,42.66,42.64,42.65,51700.0,30.8629,30.8773,30.8629,30.8701,51700.0
2014-05-19 14:40:00,42.64,42.65,42.63,42.63,40300.0,30.8629,30.8701,30.8556,30.8556,40300.0
2014-05-19 14:45:00,42.63,42.64,42.63,42.64,37600.0,30.8556,30.8629,30.8556,30.8629,37600.0
2014-05-19 14:50:00,42.64,42.65,42.63,42.64,82000.0,30.8629,30.8701,30.8556,30.8629,82000.0
2014-05-19 14:55:00,42.64,42.64,42.62,42.63,46600.0,30.8629,30.8629,30.8484,30.8556,46600.0
2014-05-19 15:00:00,42.64,42.65,42.63,42.63,65800.0,30.8629,30.8701,30.8556,30.8556,65800.0
2014-05-19 15:05:00,42.63,42.64,42.63,42.64,32300.0,30.8556,30.8629,30.8556,30.8629,32300.0
2014-05-19 15:10:00,42.64,42.64,42.62,42.62,43000.0,30.8629,30.8629,30.8484,30.8484,43000.0
2014-05-19 15:15:00,42.62,42.63,42.59,42.61,60100.0,30.8484,30.8556,30.8267,30.8412,60100.0
2014-05-19 15:20:00,42.61,42.64,42.61,42.64,71700.0,30.8412,30.8629,30.8412,30.8629,71700.0
2014-05-19 15:25:00,42.64,42.67,42.64,42.67,79000.0,30.8629,30.8846,30.8629,30.8846,79000.0
2014-05-19 15:30:00,42.66,42.67,42.65,42.66,86400.0,30.8773,30.8846,30.8701,30.8773,86400.0
2014-05-19 15:35:00,42.66,42.67,42.65,42.66,43500.0,30.8773,30.8846,30.8701,30.8773,43500.0
2014-05-19 15:40:00,42.66,42.67,42.65,42.65,55700.0,30.8773,30.8846,30.8701,30.8701,55700.0
2014-05-19 15:45:00,42.66,42.67,42.65,42.65,123700.0,30.8773,30.8846,30.8701,30.8701,123700.0
2014-05-19 15:50:00,42.65,42.66,42.64,42.65,149000.0,30.8701,30.8773,30.8629,30.8701,149000.0
2014-05-19 15:55:00,42.66,42.66,42.62,42.62,488800.0,30.8773,30.8773,30.8484,30.8484,488800.0
2014-05-20 09:30:00,42.41,42.44,42.36,42.39,477100.0,30.6964,30.7181,30.6602,30.6819,477100.0
2014-05-20 09:35:00,42.38,42.39,42.35,42.36,253400.0,30.6747,30.6819,30.653,30.6602,253400.0
2014-05-20 09:40:00,42.36,42.39,42.35,42.37,360300.0,30.6602,30.6819,30.653,30.6674,360300.0
2014-05-20 09:45:00,42.38,42.4,42.36,42.37,241500.0,30.6747,30.6892,30.6602,30.6674,241500.0
2014-05-20 09:50:00,42.37,42.38,42.36,42.36,141800.0,30.6674,30.6747,30.6602,30.6602,141800.0
2014-05-20 09:55:00,42.36,42.37,42.31,42.32,247700.0,30.6602,30.6674,30.624,30.6313,247700.0
2014-05-20 10:00:00,42.32,42.35,42.31,42.35,133200.0,30.6313,30.653,30.624,30.653,133200.0
2014-05-20 10:05:00,42.35,42.35,42.33,42.34,87600.0,30.653,30.653,30.6385,30.6457,87600.0
2014-05-20 10:10:00,42.34,42.36,42.34,42.36,95700.0,30.6457,30.6602,30.6457,30.6602,95700.0
2014-05-20 10:15:00,42.36,42.4,42.36,42.39,66400.0,30.6602,30.6892,30.6602,30.6819,66400.0
2014-05-20 10:20:00,42.39,42.4,42.37,42.38,74100.0,30.6819,30.6892,30.6674,30.6747,74100.0
2014-05-20 10:25:00,42.37,42.4,42.36,42.36,50100.0,30.6674,30.6892,30.6602,30.6602,50100.0
2014-05-20 10:30:00,42.36,42.41,42.36,42.41,90300.0,30.6602,30.6964,30.6602,30.6964,90300.0
2014-05-20 10:35:00,42.4,42.43,42.4,42.4,203300.0,30.6892,30.7109,30.6892,30.6892,203300.0
2014-05-20 10:40:00,42.41,42.43,42.4,42.42,143200.0,30.6964,30.7109,30.6892,30.7036,143200.0
2014-05-20 10:45:00,42.41,42.42,42.38,42.38,70500.0,30.6964,30.7036,30.6747,30.6747,70500.0
2014-05-20 10:50:00,42.38,42.4,42.38,42.39,46900.0,30.6747,30.6892,30.6747,30.6819,46900.0
2014-05-20 10:55:00,42.39,42.48,42.39,42.47,153400.0,30.6819,30.7471,30.6819,30.7398,153400.0
2014-05-20 11:00:00,42.47,42.48,42.45,42.46,95600.0,30.7398,30.7471,30.7253,30.7326,95600.0
2014-05-20 11:05:00,42.46,42.47,42.45,42.47,80200.0,30.7326,30.7398,30.7253,30.7398,80200.0
2014-05-20 11:10:00,42.47,42.49,42.45,42.49,52200.0,30.7398,30.7543,30.7253,30.7543,52200.0
2014-05-20 11:15:00,42.48,42.5,42.48,42.49,64800.0,30.7471,30.7615,30.7471,30.7543,64800.0
2014-05-20 11:20:00,42.5,42.5,42.48,42.5,44700.0,30.7615,30.7615,30.7471,30.7615,44700.0
2014-05-20 11:25:00,42.5,42.52,42.48,42.49,70500.0,30.7615,30.776,30.7471,30.7543,70500.0
2014-05-20 11:30:00,42.49,42.52,42.49,42.51,38700.0,30.7543,30.776,30.7543,30.7688,38700.0
2014-05-20 11:35:00,42.51,42.53,42.51,42.53,81200.0,30.7688,30.7833,30.7688,30.7833,81200.0
2014-05-20 11:40:00,42.52,42.55,42.52,42.54,48700.0,30.776,30.7977,30.776,30.7905,48700.0
2014-05-20 11:45:00,42.54,42.55,42.53,42.55,63600.0,30.7905,30.7977,30.7833,30.7977,63600.0
2014-05-20 11:50:00,42.54,42.55,42.52,42.52,43100.0,30.7905,30.7977,30.776,30.776,43100.0
2014-05-20 11:55:00,42.52,42.55,42.51,42.51,78000.0,30.776,30.7977,30.7688,30.7688,78000.0
2014-05-20 12:00:00,42.51,42.52,42.47,42.48,98700.0,30.7688,30.776,30.7398,30.7471,98700.0
2014-05-20 12:05:00,42.47,42.48,42.45,42.47,82000.0,30.7398,30.7471,30.7253,30.7398,82000.0
2014-05-20 12:10:00,42.47,42.48,42.44,42.45,87900.0,30.7398,30.7471,30.7181,30.7253,87900.0
2014-05-20 12:15:00,42.44,42.47,42.42,42.47,94400.0,30.7181,30.7398,30.7036,30.7398,94400.0
2014-05-20 12:20:00,42.46,42.48,42.45,42.48,58700.0,30.7326,30.7471,30.7253,30.7471,58700.0
2014-05-20 12:25:00,42.47,42.48,42.43,42.44,64600.0,30.7398,30.7471,30.7109,30.7181,64600.0
2014-05-20 12:30:00,42.43,42.44,42.42,42.43,100100.0,30.7109,30.7181,30.7036,30.7109,100100.0
2014-05-20 12:35:00,42.43,42.43,42.39,42.4,88900.0,30.7109,30.7109,30.6819,30.6892,88900.0
2014-05-20 12:40:00,42.4,42.41,42.38,42.4,119800.0,30.6892,30.6964,30.6747,30.6892,119800.0
2014-05-20 12:45:00,42.39,42.4,42.38,42.4,43400.0,30.6819,30.6892,30.6747,30.6892,43400.0
2014-05-20 12:50:00,42.4,42.41,42.39,42.39,128600.0,30.6892,30.6964,30.6819,30.6819,128600.0
2014-05-20 12:55:00,42.38,42.39,42.37,42.39,51400.0,30.6747,30.6819,30.6674,30.6819,51400.0
2014-05-20 13:00:00,42.39,42.42,42.38,42.41,107400.0,30.6819,30.7036,30.6747,30.6964,107400.0
2014-05-20 13:05:00,42.41,42.42,42.39,42.39,72900.0,30.6964,30.7036,30.6819,30.6819,72900.0
2014-05-20 13:10:00,42.38,42.39,42.34,42.34,128100.0,30.6747,30.6819,30.6457,30.6457,128100.0
2014-05-20 13:15:00,42.34,42.35,42.3,42.32,185900.0,30.6457,30.653,30.6168,30.6313,185900.0
2014-05-20 13:20:00,42.31,42.32,42.3,42.32,60800.0,30.624,30.6313,30.6168,30.6313,60800.0
2014-05-20 13:25:00,42.31,42.34,42.3,42.34,55100.0,30.624,30.6457,30.6168,30.6457,55100.0
2014-05-20 13:30:00,42.33,42.34,42.32,42.34,22900.0,30.6385,30.6457,30.6313,30.6457,22900.0
2014-05-20 13:35:00,42.33,42.34,42.3,42.3,54500.0,30.6385,30.6457,30.6168,30.6168,54500.0
2014-05-20 13:40:00,42.3,42.3,42.22,42.24,113200.0,30.6168,30.6168,30.5589,30.5733,113200.0
2014-05-20 13:45:00,42.24,42.24,42.19,42.2,100900.0,30.5733,30.5733,30.5372,30.5444,100900.0
2014-05-20 13:50:00,42.19,42.23,42.18,42.21,139400.0,30.5372,30.5661,30.5299,30.5516,139400.0
2014-05-20 13:55:00,42.21,42.24,42.21,42.23,72400.0,30.5516,30.5733,30.5516,30.5661,72400.0
2014-05-20 14:00:00,42.23,42.26,42.23,42.26,92800.0,30.5661,30.5878,30.5661,30.5878,92800.0
2014-05-20 14:05:00,42.25,42.26,42.23,42.23,155200.0,30.5806,30.5878,30.5661,30.5661,155200.0
2014-05-20 14:10:00,42.24,42.26,42.24,42.26,172000.0,30.5733,30.5878,30.5733,30.5878,172000.0
2014-05-20 14:15:00,42.26,42.26,42.24,42.26,190300.0,30.5878,30.5878,30.5733,30.5878,190300.0
2014-05-20 14:20:00,42.26,42.26,42.23,42.23,100000.0,30.5878,30.5878,30.5661,30.5661,100000.0
2014-05-20 14:25:00,42.23,42.23,42.19,42.2,122800.0,30.5661,30.5661,30.5372,30.5444,122800.0
2014-05-20 14:30:00,42.19,42.2,42.17,42.18,32900.0,30.5372,30.5444,30.5227,30.5299,32900.0
2014-05-20 14:35:00,42.18,42.18,42.15,42.16,123600.0,30.5299,30.5299,30.5082,30.5154,123600.0
2014-05-20 14:40:00,42.15,42.16,42.15,42.15,140200.0,30.5082,30.5154,30.5082,30.5082,140200.0
2014-05-20 14:45:00,42.15,42.19,42.15,42.18,140200.0,30.5082,30.5372,30.5082,30.5299,140200.0
2014-05-20 14:50:00,42.17,42.18,42.16,42.16,28000.0,30.5227,30.5299,30.5154,30.5154,28000.0
2014-05-20 14:55:00,42.16,42.17,42.14,42.14,126300.0,30.5154,30.5227,30.501,30.501,126300.0
2014-05-20 15:00:00,42.14,42.17,42.12,42.16,67500.0,30.501,30.5227,30.4865,30.5154,67500.0
2014-05-20 15:05:00,42.16,42.21,42.16,42.2,277200.0,30.5154,30.5516,30.5154,30.5444,277200.0
2014-05-20 15:10:00,42.2,42.22,42.19,42.2,139800.0,30.5444,30.5589,30.5372,30.5444,139800.0
2014-05-20 15:15:00,42.2,42.21,42.17,42.18,106200.0,30.5444,30.5516,30.5227,30.5299,106200.0
2014-05-20 15:20:00,42.19,42.2,42.18,42.19,68700.0,30.5372,30.5444,30.5299,30.5372,68700.0
2014-05-20 15:25:00,42.18,42.24,42.18,42.23,61900.0,30.5299,30.5733,30.5299,30.5661,61900.0
2014-05-20 15:30:00,42.23,42.26,42.22,42.25,81600.0,30.5661,30.5878,30.5589,30.5806,81600.0
2014-05-20 15:35:00,42.25,42.3,42.25,42.27,181000.0,30.5806,30.6168,30.5806,30.5951,181000.0
2014-05-20 15:40:00,42.28,42.3,42.27,42.28,908600.0,30.6023,30.6168,30.5951,30.6023,908600.0
2014-05-20 15:45:00,42.29,42.29,42.26,42.27,417600.0,30.6095,30.6095,30.5878,30.5951,417600.0
2014-05-20 15:50:00,42.28,42.29,42.27,42.28,126600.0,30.6023,30.6095,30.5951,30.6023,126600.0
2014-05-20 15:55:00,42.28,42.29,42.25,42.26,571300.0,30.6023,30.6095,30.5806,30.5878,571300.0
2014-05-21 09:30:00,42.46,42.55,42.46,42.55,305100.0,30.7326,30.7977,30.7326,30.7977,305100.0
2014-05-21 09:35:00,42.55,42.59,42.5,42.51,347100.0,30.7977,30.8267,30.7615,30.7688,347100.0
2014-05-21 09:40:00,42.5,42.54,42.47,42.48,177800.0,30.7615,30.7905,30.7398,30.7471,177800.0
2014-05-21 09:45:00,42.48,42.51,42.46,42.5,289800.0,30.7471,30.7688,30.7326,30.7615,289800.0
2014-05-21 09:50:00,42.5,42.54,42.5,42.52,258500.0,30.7615,30.7905,30.7615,30.776,258500.0
2014-05-21 09:55:00,42.52,42.52,42.48,42.48,111700.0,30.776,30.776,30.7471,30.7471,111700.0
2014-05-21 10:00:00,42.48,42.52,42.48,42.51,78900.0,30.7471,30.776,30.7471,30.7688,78900.0
2014-05-21 10:05:00,42.51,42.54,42.51,42.52,74000.0,30.7688,30.7905,30.7688,30.776,74000.0
2014-05-21 10:10:00,42.52,42.53,42.51,42.51,48600.0,30.776,30.7833,30.7688,30.7688,48600.0
2014-05-21 10:15:00,42.52,42.53,42.51,42.52,48100.0,30.776,30.7833,30.7688,30.776,48100.0
2014-05-21 10:20:00,42.53,42.54,42.52,42.53,105300.0,30.7833,30.7905,30.776,30.7833,105300.0
2014-05-21 10:25:00,42.52,42.54,42.52,42.52,85900.0,30.776,30.7905,30.776,30.776,85900.0
2014-05-21 10:30:00,42.52,42.56,42.52,42.55,188400.0,30.776,30.805,30.776,30.7977,188400.0
2014-05-21 10:35:00,42.56,42.58,42.55,42.57,144800.0,30.805,30.8194,30.7977,30.8122,144800.0
2014-05-21 10:40:00,42.57,42.58,42.54,42.55,80100.0,30.8122,30.8194,30.7905,30.7977,80100.0
2014-05-21 10:45:00,42.55,42.56,42.54,42.55,39400.0,30.7977,30.805,30.7905,30.7977,39400.0
2014-05-21 10:50:00,42.54,42.57,42.54,42.56,102400.0,30.7905,30.8122,30.7905,30.805,102400.0
2014-05-21 10:55:00,42.57,42.58,42.54,42.54,112300.0,30.8122,30.8194,30.7905,30.7905,112300.0
2014-05-21 11:00:00,42.55,42.56,42.54,42.54,53000.0,30.7977,30.805,30.7905,30.7905,53000.0
2014-05-21 11:05:00,42.55,42.57,42.54,42.57,75500.0,30.7977,30.8122,30.7905,30.8122,75500.0
2014-05-21 11:10:00,42.56,42.58,42.55,42.56,46200.0,30.805,30.8194,30.7977,30.805,46200.0
2014-05-21 11:15:00,42.57,42.57,42.53,42.54,123300.0,30.8122,30.8122,30.7833,30.7905,123300.0
2014-05-21 11:20:00,42.53,42.54,42.5,42.5,105400.0,30.7833,30.7905,30.7615,30.7615,105400.0
2014-05-21 11:25:00,42.49,42.51,42.48,42.51,112700.0,30.7543,30.7688,30.7471,30.7688,112700.0
2014-05-21 11:30:00,42.51,42.53,42.51,42.52,164900.0,30.7688,30.7833,30.7688,30.776,164900.0
2014-05-21 11:35:00,42.51,42.53,42.51,42.52,200600.0,30.7688,30.7833,30.7688,30.776,200600.0
2014-05-21 11:40:00,42.52,42.53,42.51,42.51,181400.0,30.776,30.7833,30.7688,30.7688,181400.0
2014-05-21 11:45:00,42.51,42.52,42.5,42.51,135200.0,30.7688,30.776,30.7615,30.7688,135200.0
2014-05-21 11:50:00,42.51,42.54,42.5,42.53,160800.0,30.7688,30.7905,30.7615,30.7833,160800.0
2014-05-21 11:55:00,42.53,42.54,42.51,42.52,78000.0,30.7833,30.7905,30.7688,30.776,78000.0
2014-05-21 12:00:00,42.53,42.53,42.5,42.5,81300.0,30.7833,30.7833,30.7615,30.7615,81300.0
2014-05-21 12:05:00,42.5,42.51,42.48,42.48,58500.0,30.7615,30.7688,30.7471,30.7471,58500.0
2014-05-21 12:10:00,42.48,42.5,42.48,42.48,70900.0,30.7471,30.7615,30.7471,30.7471,70900.0
2014-05-21 12:15:00,42.48,42.5,42.48,42.5,66000.0,30.7471,30.7615,30.7471,30.7615,66000.0
2014-05-21 12:20:00,42.5,42.52,42.49,42.52,44100.0,30.7615,30.776,30.7543,30.776,44100.0
2014-05-21 12:25:00,42.52,42.53,42.51,42.52,65900.0,30.776,30.7833,30.7688,30.776,65900.0
2014-05-21 12:30:00,42.52,42.53,42.51,42.52,93000.0,30.776,30.7833,30.7688,30.776,93000.0
2014-05-21 12:35:00,42.52,42.53,42.51,42.52,113200.0,30.776,30.7833,30.7688,30.776,113200.0
2014-05-21 12:40:00,42.52,42.55,42.51,42.54,90200.0,30.776,30.7977,30.7688,30.7905,90200.0
2014-05-21 12:45:00,42.54,42.55,42.53,42.54,72800.0,30.7905,30.7977,30.7833,30.7905,72800.0
2014-05-21 12:50:00,42.55,42.56,42.55,42.55,24700.0,30.7977,30.805,30.7977,30.7977,24700.0
2014-05-21 12:55:00,42.55,42.56,42.54,42.55,66300.0,30.7977,30.805,30.7905,30.7977,66300.0
2014-05-21 13:00:00,42.55,42.56,42.54,42.56,104400.0,30.7977,30.805,30.7905,30.805,104400.0
2014-05-21 13:05:00,42.56,42.56,42.54,42.55,83000.0,30.805,30.805,30.7905,30.7977,83000.0
2014-05-21 13:10:00,42.56,42.56,42.54,42.55,82300.0,30.805,30.805,30.7905,30.7977,82300.0
2014-05-21 13:15:00,42.54,42.56,42.54,42.55,72800.0,30.7905,30.805,30.7905,30.7977,72800.0
2014-05-21 13:20:00,42.55,42.55,42.52,42.53,53500.0,30.7977,30.7977,30.776,30.7833,53500.0
2014-05-21 13:25:00,42.54,42.54,42.53,42.54,21600.0,30.7905,30.7905,30.7833,30.7905,21600.0
2014-05-21 13:30:00,42.53,42.54,42.53,42.53,27200.0,30.7833,30.7905,30.7833,30.7833,27200.0
2014-05-21 13:35:00,42.53,42.54,42.52,42.54,62500.0,30.7833,30.7905,30.776,30.7905,62500.0
2014-05-21 13:40:00,42.53,42.55,42.53,42.55,148300.0,30.7833,30.7977,30.7833,30.7977,148300.0
2014-05-21 13:45:00,42.54,42.54,42.53,42.53,55100.0,30.7905,30.7905,30.7833,30.7833,55100.0
2014-05-21 13:50:00,42.53,42.56,42.53,42.56,101900.0,30.7833,30.805,30.7833,30.805,101900.0
2014-05-21 13:55:00,42.55,42.56,42.54,42.54,89400.0,30.7977,30.805,30.7905,30.7905,89400.0
2014-05-21 14:00:00,42.55,42.6,42.54,42.59,264200.0,30.7977,30.8339,30.7905,30.8267,264200.0
2014-05-21 14:05:00,42.6,42.61,42.54,42.56,210500.0,30.8339,30.8412,30.7905,30.805,210500.0
2014-05-21 14:10:00,42.55,42.56,42.52,42.54,231200.0,30.7977,30.805,30.776,30.7905,231200.0
2014-05-21 14:15:00,42.54,42.57,42.53,42.57,160100.0,30.7905,30.8122,30.7833,30.8122,160100.0
2014-05-21 14:20:00,42.57,42.6,42.56,42.57,143900.0,30.8122,30.8339,30.805,30.8122,143900.0
2014-05-21 14:25:00,42.56,42.6,42.56,42.59,111100.0,30.805,30.8339,30.805,30.8267,111100.0
2014-05-21 14:30:00,42.59,42.59,42.57,42.59,122300.0,30.8267,30.8267,30.8122,30.8267,122300.0
2014-05-21 14:35:00,42.59,42.6,42.57,42.58,170800.0,30.8267,30.8339,30.8122,30.8194,170800.0
2014-05-21 14:40:00,42.58,42.61,42.57,42.57,159500.0,30.8194,30.8412,30.8122,30.8122,159500.0
2014-05-21 14:45:00,42.57,42.59,42.56,42.58,112300.0,30.8122,30.8267,30.805,30.8194,112300.0
2014-05-21 14:50:00,42.58,42.59,42.56,42.57,119000.0,30.8194,30.8267,30.805,30.8122,119000.0
2014-05-21 14:55:00,42.56,42.57,42.55,42.56,117500.0,30.805,30.8122,30.7977,30.805,117500.0
2014-05-21 15:00:00,42.55,42.57,42.55,42.57,88500.0,30.7977,30.8122,30.7977,30.8122,88500.0
2014-05-21 15:05:00,42.56,42.6,42.54,42.6,2985300.0,30.805,30.8339,30.7905,30.8339,2985300.0
2014-05-21 15:10:00,42.6,42.62,42.59,42.61,813900.0,30.8339,30.8484,30.8267,30.8412,813900.0
2014-05-21 15:15:00,42.6,42.63,42.59,42.59,195900.0,30.8339,30.8556,30.8267,30.8267,195900.0
2014-05-21 15:20:00,42.6,42.61,42.59,42.6,63900.0,30.8339,30.8412,30.8267,30.8339,63900.0
2014-05-21 15:25:00,42.6,42.6,42.58,42.59,139800.0,30.8339,30.8339,30.8194,30.8267,139800.0
2014-05-21 15:30:00,42.59,42.59,42.57,42.57,94200.0,30.8267,30.8267,30.8122,30.8122,94200.0
2014-05-21 15:35:00,42.57,42.58,42.56,42.57,157500.0,30.8122,30.8194,30.805,30.8122,157500.0
2014-05-21 15:40:00,42.57,42.59,42.56,42.58,132700.0,30.8122,30.8267,30.805,30.8194,132700.0
2014-05-21 15:45:00,42.58,42.58,42.57,42.58,83700.0,30.8194,30.8194,30.8122,30.8194,83700.0
2014-05-21 15:50:00,42.58,42.58,42.56,42.56,383000.0,30.8194,30.8194,30.805,30.805,383000.0
2014-05-21 15:55:00,42.56,42.58,42.55,42.57,847200.0,30.805,30.8194,30.7977,30.8122,847200.0
2014-05-22 09:30:00,42.83,42.86,42.8,42.82,595200.0,31.0004,31.0221,30.9787,30.9932,595200.0
2014-05-22 09:35:00,42.82,42.83,42.76,42.83,284400.0,30.9932,31.0004,30.9497,31.0004,284400.0
2014-05-22 09:40:00,42.83,42.85,42.8,42.85,280100.0,31.0004,31.0149,30.9787,31.0149,280100.0
2014-05-22 09:45:00,42.85,42.87,42.84,42.87,112800.0,31.0149,31.0293,31.0076,31.0293,112800.0
2014-05-22 09:50:00,42.87,42.89,42.83,42.84,174700.0,31.0293,31.0438,31.0004,31.0076,174700.0
2014-05-22 09:55:00,42.84,42.85,42.81,42.83,161400.0,31.0076,31.0149,30.9859,31.0004,161400.0
2014-05-22 10:00:00,42.83,42.86,42.82,42.83,284800.0,31.0004,31.0221,30.9932,31.0004,284800.0
2014-05-22 10:05:00,42.83,42.83,42.8,42.83,574000.0,31.0004,31.0004,30.9787,31.0004,574000.0
2014-05-22 10:10:00,42.82,42.84,42.8,42.82,248700.0,30.9932,31.0076,30.9787,30.9932,248700.0
2014-05-22 10:15:00,42.81,42.88,42.81,42.87,183000.0,30.9859,31.0366,30.9859,31.0293,183000.0
2014-05-22 10:20:00,42.87,42.88,42.86,42.88,161300.0,31.0293,31.0366,31.0221,31.0366,161300.0
2014-05-22 10:25:00,42.87,42.89,42.85,42.86,116400.0,31.0293,31.0438,31.0149,31.0221,116400.0
2014-05-22 10:30:00,42.86,42.88,42.85,42.86,75500.0,31.0221,31.0366,31.0149,31.0221,75500.0
2014-05-22 10:35:00,42.86,42.86,42.83,42.84,107300.0,31.0221,31.0221,31.0004,31.0076,107300.0
2014-05-22 10:40:00,42.84,42.84,42.81,42.81,128500.0,31.0076,31.0076,30.9859,30.9859,128500.0
2014-05-22 10:45:00,42.81,42.84,42.81,42.84,62600.0,30.9859,31.0076,30.9859,31.0076,62600.0
2014-05-22 10:50:00,42.84,42.84,42.82,42.82,130500.0,31.0076,31.0076,30.9932,30.9932,130500.0
2014-05-22 10:55:00,42.82,42.83,42.79,42.81,136000.0,30.9932,31.0004,30.9714,30.9859,136000.0
2014-05-22 11:00:00,42.81,42.87,42.8,42.8,177700.0,30.9859,31.0293,30.9787,30.9787,177700.0
2014-05-22 11:05:00,42.81,42.81,42.77,42.78,220100.0,30.9859,30.9859,30.957,30.9642,220100.0
2014-05-22 11:10:00,42.78,42.8,42.78,42.79,130600.0,30.9642,30.9787,30.9642,30.9714,130600.0
2014-05-22 11:15:00,42.79,42.79,42.77,42.77,109900.0,30.9714,30.9714,30.957,30.957,109900.0
2014-05-22 11:20:00,42.77,42.81,42.77,42.79,119200.0,30.957,30.9859,30.957,30.9714,119200.0
2014-05-22 11:25:00,42.79,42.81,42.78,42.8,121200.0,30.9714,30.9859,30.9642,30.9787,121200.0
2014-05-22 11:30:00,42.81,42.82,42.79,42.79,74600.0,30.9859,30.9932,30.9714,30.9714,74600.0
2014-05-22 11:35:00,42.79,42.8,42.78,42.79,86500.0,30.9714,30.9787,30.9642,30.9714,86500.0
2014-05-22 11:40:00,42.79,42.8,42.77,42.77,47300.0,30.9714,30.9787,30.957,30.957,47300.0
2014-05-22 11:45:00,42.77,42.8,42.77,42.8,49200.0,30.957,30.9787,30.957,30.9787,49200.0
2014-05-22 11:50:00,42.8,42.83,42.79,42.82,70500.0,30.9787,31.0004,30.9714,30.9932,70500.0
2014-05-22 11:55:00,42.82,42.84,42.82,42.83,31800.0,30.9932,31.0076,30.9932,31.0004,31800.0
2014-05-22 12:00:00,42.83,42.84,42.83,42.83,21500.0,31.0004,31.0076,31.0004,31.0004,21500.0
2014-05-22 12:05:00,42.84,42.85,42.84,42.84,36900.0,31.0076,31.0149,31.0076,31.0076,36900.0
2014-05-22 12:10:00,42.83,42.84,42.82,42.83,43700.0,31.0004,31.0076,30.9932,31.0004,43700.0
2014-05-22 12:15:00,42.83,42.84,42.81,42.82,30800.0,31.0004,31.0076,30.9859,30.9932,30800.0
2014-05-22 12:20:00,42.82,42.83,42.81,42.82,44700.0,30.9932,31.0004,30.9859,30.9932,44700.0
2014-05-22 12:25:00,42.81,42.83,42.81,42.82,18100.0,30.9859,31.0004,30.9859,30.9932,18100.0
2014-05-22 12:30:00,42.83,42.83,42.82,42.83,21800.0,31.0004,31.0004,30.9932,31.0004,21800.0
2014-05-22 12:35:00,42.82,42.83,42.82,42.83,8800.0,30.9932,31.0004,30.9932,31.0004,8800.0
2014-05-22 12:40:00,42.83,42.85,42.82,42.84,78300.0,31.0004,31.0149,30.9932,31.0076,78300.0
2014-05-22 12:45:00,42.84,42.85,42.83,42.84,54400.0,31.0076,31.0149,31.0004,31.0076,54400.0
2014-05-22 12:50:00,42.83,42.83,42.82,42.82,22100.0,31.0004,31.0004,30.9932,30.9932,22100.0
2014-05-22 12:55:00,42.82,42.83,42.82,42.83,7300.0,30.9932,31.0004,30.9932,31.0004,7300.0
2014-05-22 13:00:00,42.83,42.84,42.82,42.83,58100.0,31.0004,31.0076,30.9932,31.0004,58100.0
2014-05-22 13:05:00,42.82,42.83,42.81,42.82,31900.0,30.9932,31.0004,30.9859,30.9932,31900.0
2014-05-22 13:10:00,42.83,42.83,42.81,42.82,22500.0,31.0004,31.0004,30.9859,30.9932,22500.0
2014-05-22 13:15:00,42.82,42.83,42.81,42.82,18700.0,30.9932,31.0004,30.9859,30.9932,18700.0
2014-05-22 13:20:00,42.82,42.84,42.81,42.83,35300.0,30.9932,31.0076,30.9859,31.0004,35300.0
2014-05-22 13:25:00,42.83,42.84,42.82,42.84,20600.0,31.0004,31.0076,30.9932,31.0076,20600.0
2014-05-22 13:30:00,42.84,42.85,42.84,42.85,10400.0,31.0076,31.0149,31.0076,31.0149,10400.0
2014-05-22 13:35:00,42.84,42.85,42.83,42.84,72800.0,31.0076,31.0149,31.0004,31.0076,72800.0
2014-05-22 13:40:00,42.85,42.85,42.84,42.85,25500.0,31.0149,31.0149,31.0076,31.0149,25500.0
2014-05-22 13:45:00,42.85,42.86,42.84,42.85,57500.0,31.0149,31.0221,31.0076,31.0149,57500.0
2014-05-22 13:50:00,42.84,42.86,42.84,42.86,42200.0,31.0076,31.0221,31.0076,31.0221,42200.0
2014-05-22 13:55:00,42.85,42.86,42.84,42.84,25700.0,31.0149,31.0221,31.0076,31.0076,25700.0
2014-05-22 14:00:00,42.84,42.85,42.83,42.84,47600.0,31.0076,31.0149,31.0004,31.0076,47600.0
2014-05-22 14:05:00,42.84,42.84,42.83,42.83,21800.0,31.0076,31.0076,31.0004,31.0004,21800.0
2014-05-22 14:10:00,42.84,42.84,42.82,42.84,30400.0,31.0076,31.0076,30.9932,31.0076,30400.0
2014-05-22 14:15:00,42.83,42.83,42.82,42.83,27900.0,31.0004,31.0004,30.9932,31.0004,27900.0
2014-05-22 14:20:00,42.82,42.83,42.82,42.83,16800.0,30.9932,31.0004,30.9932,31.0004,16800.0
2014-05-22 14:25:00,42.82,42.84,42.82,42.84,19100.0,30.9932,31.0076,30.9932,31.0076,19100.0
2014-05-22 14:30:00,42.84,42.85,42.82,42.82,102800.0,31.0076,31.0149,30.9932,30.9932,102800.0
2014-05-22 14:35:00,42.83,42.84,42.82,42.83,22900.0,31.0004,31.0076,30.9932,31.0004,22900.0
2014-05-22 14:40:00,42.82,42.83,42.82,42.83,14700.0,30.9932,31.0004,30.9932,31.0004,14700.0
2014-05-22 14:45:00,42.83,42.84,42.82,42.83,40700.0,31.0004,31.0076,30.9932,31.0004,40700.0
2014-05-22 14:50:00,42.82,42.84,42.82,42.83,58800.0,30.9932,31.0076,30.9932,31.0004,58800.0
2014-05-22 14:55:00,42.83,42.84,42.82,42.83,91300.0,31.0004,31.0076,30.9932,31.0004,91300.0
2014-05-22 15:00:00,42.83,42.83,42.82,42.83,42500.0,31.0004,31.0004,30.9932,31.0004,42500.0
2014-05-22 15:05:00,42.83,42.84,42.8,42.83,148400.0,31.0004,31.0076,30.9787,31.0004,148400.0
2014-05-22 15:10:00,42.83,42.84,42.82,42.84,43100.0,31.0004,31.0076,30.9932,31.0076,43100.0
2014-05-22 15:15:00,42.83,42.87,42.82,42.85,80000.0,31.0004,31.0293,30.9932,31.0149,80000.0
2014-05-22 15:20:00,42.85,42.87,42.84,42.86,106300.0,31.0149,31.0293,31.0076,31.0221,106300.0
2014-05-22 15:25:00,42.86,42.87,42.85,42.86,75500.0,31.0221,31.0293,31.0149,31.0221,75500.0
2014-05-22 15:30:00,42.86,42.88,42.85,42.86,89000.0,31.0221,31.0366,31.0149,31.0221,89000.0
2014-05-22 15:35:00,42.86,42.87,42.85,42.85,37300.0,31.0221,31.0293,31.0149,31.0149,37300.0
2014-05-22 15:40:00,42.86,42.88,42.86,42.87,54500.0,31.0221,31.0366,31.0221,31.0293,54500.0
2014-05-22 15:45:00,42.87,42.87,42.85,42.87,94200.0,31.0293,31.0293,31.0149,31.0293,94200.0
2014-05-22 15:50:00,42.87,42.89,42.86,42.88,132600.0,31.0293,31.0438,31.0221,31.0366,132600.0
2014-05-22 15:55:00,42.88,42.91,42.87,42.89,569200.0,31.0366,31.0583,31.0293,31.0438,569200.0
2014-05-23 09:30:00,42.91,42.98,42.9,42.97,900500.0,31.0583,31.109,31.0511,31.1017,900500.0
2014-05-23 09:35:00,42.98,43.0,42.96,42.97,160500.0,31.109,31.1234,31.0945,31.1017,160500.0
2014-05-23 09:40:00,42.97,43.0,42.96,42.96,283900.0,31.1017,31.1234,31.0945,31.0945,283900.0
2014-05-23 09:45:00,42.96,42.97,42.95,42.95,94400.0,31.0945,31.1017,31.0872,31.0872,94400.0
2014-05-23 09:50:00,42.95,42.96,42.93,42.94,307200.0,31.0872,31.0945,31.0728,31.08,307200.0
2014-05-23 09:55:00,42.94,42.94,42.93,42.94,209500.0,31.08,31.08,31.0728,31.08,209500.0
2014-05-23 10:00:00,42.94,42.96,42.91,42.93,1581700.0,31.08,31.0945,31.0583,31.0728,1581700.0
2014-05-23 10:05:00,42.93,42.94,42.92,42.92,701300.0,31.0728,31.08,31.0655,31.0655,701300.0
2014-05-23 10:10:00,42.92,42.95,42.91,42.92,899600.0,31.0655,31.0872,31.0583,31.0655,899600.0
2014-05-23 10:15:00,42.93,42.95,42.93,42.94,68400.0,31.0728,31.0872,31.0728,31.08,68400.0
2014-05-23 10:20:00,42.95,42.96,42.93,42.94,453200.0,31.0872,31.0945,31.0728,31.08,453200.0
2014-05-23 10:25:00,42.95,42.97,42.94,42.96,259100.0,31.0872,31.1017,31.08,31.0945,259100.0
2014-05-23 10:30:00,42.96,42.98,42.95,42.98,138500.0,31.0945,31.109,31.0872,31.109,138500.0
2014-05-23 10:35:00,42.98,42.99,42.97,42.98,80500.0,31.109,31.1162,31.1017,31.109,80500.0
2014-05-23 10:40:00,42.98,42.99,42.97,42.98,88700.0,31.109,31.1162,31.1017,31.109,88700.0
2014-05-23 10:45:00,42.97,42.99,42.97,42.98,99700.0,31.1017,31.1162,31.1017,31.109,99700.0
2014-05-23 10:50:00,42.98,42.98,42.96,42.97,60400.0,31.109,31.109,31.0945,31.1017,60400.0
2014-05-23 10:55:00,42.97,42.98,42.96,42.97,74600.0,31.1017,31.109,31.0945,31.1017,74600.0
2014-05-23 11:00:00,42.97,42.98,42.96,42.97,101200.0,31.1017,31.109,31.0945,31.1017,101200.0
2014-05-23 11:05:00,42.97,42.99,42.97,42.97,90400.0,31.1017,31.1162,31.1017,31.1017,90400.0
2014-05-23 11:10:00,42.98,42.99,42.97,42.99,114500.0,31.109,31.1162,31.1017,31.1162,114500.0
2014-05-23 11:15:00,42.98,43.01,42.98,43.0,114200.0,31.109,31.1307,31.109,31.1234,114200.0
2014-05-23 11:20:00,43.01,43.02,42.98,42.98,283400.0,31.1307,31.1379,31.109,31.109,283400.0
2014-05-23 11:25:00,42.98,42.99,42.96,42.97,87000.0,31.109,31.1162,31.0945,31.1017,87000.0
2014-05-23 11:30:00,42.96,42.99,42.96,42.99,77500.0,31.0945,31.1162,31.0945,31.1162,77500.0
2014-05-23 11:35:00,42.98,42.99,42.97,42.99,65600.0,31.109,31.1162,31.1017,31.1162,65600.0
2014-05-23 11:40:00,42.99,43.01,42.98,43.0,148800.0,31.1162,31.1307,31.109,31.1234,148800.0
2014-05-23 11:45:00,42.99,43.0,42.99,42.99,45300.0,31.1162,31.1234,31.1162,31.1162,45300.0
2014-05-23 11:50:00,43.0,43.01,42.99,43.0,540300.0,31.1234,31.1307,31.1162,31.1234,540300.0
2014-05-23 11:55:00,43.0,43.01,42.98,42.99,119700.0,31.1234,31.1307,31.109,31.1162,119700.0
2014-05-23 12:00:00,42.99,43.01,42.98,43.01,38700.0,31.1162,31.1307,31.109,31.1307,38700.0
2014-05-23 12:05:00,43.01,43.02,43.0,43.01,150400.0,31.1307,31.1379,31.1234,31.1307,150400.0
2014-05-23 12:10:00,43.0,43.01,43.0,43.0,20800.0,31.1234,31.1307,31.1234,31.1234,20800.0
2014-05-23 12:15:00,43.01,43.01,42.99,43.0,60600.0,31.1307,31.1307,31.1162,31.1234,60600.0
2014-05-23 12:20:00,43.0,43.0,42.99,42.99,45100.0,31.1234,31.1234,31.1162,31.1162,45100.0
2014-05-23 12:25:00,43.0,43.0,42.99,43.0,64200.0,31.1234,31.1234,31.1162,31.1234,64200.0
2014-05-23 12:30:00,43.0,43.01,42.99,43.01,69000.0,31.1234,31.1307,31.1162,31.1307,69000.0
2014-05-23 12:35:00,43.0,43.01,43.0,43.0,32800.0,31.1234,31.1307,31.1234,31.1234,32800.0
2014-05-23 12:40:00,43.0,43.01,42.99,42.99,57000.0,31.1234,31.1307,31.1162,31.1162,57000.0
2014-05-23 12:45:00,43.0,43.0,42.98,42.98,65700.0,31.1234,31.1234,31.109,31.109,65700.0
2014-05-23 12:50:00,42.98,43.0,42.98,43.0,76900.0,31.109,31.1234,31.109,31.1234,76900.0
2014-05-23 12:55:00,43.0,43.0,42.98,42.98,72600.0,31.1234,31.1234,31.109,31.109,72600.0
2014-05-23 13:00:00,42.98,42.99,42.98,42.99,71600.0,31.109,31.1162,31.109,31.1162,71600.0
2014-05-23 13:05:00,42.99,42.99,42.97,42.98,233800.0,31.1162,31.1162,31.1017,31.109,233800.0
2014-05-23 13:10:00,42.98,42.98,42.97,42.97,78400.0,31.109,31.109,31.1017,31.1017,78400.0
2014-05-23 13:15:00,42.98,42.98,42.96,42.96,180100.0,31.109,31.109,31.0945,31.0945,180100.0
2014-05-23 13:20:00,42.97,42.97,42.96,42.96,42700.0,31.1017,31.1017,31.0945,31.0945,42700.0
2014-05-23 13:25:00,42.97,42.97,42.96,42.97,67700.0,31.1017,31.1017,31.0945,31.1017,67700.0
2014-05-23 13:30:00,42.97,42.97,42.96,42.97,55800.0,31.1017,31.1017,31.0945,31.1017,55800.0
2014-05-23 13:35:00,42.97,42.97,42.95,42.96,64100.0,31.1017,31.1017,31.0872,31.0945,64100.0
2014-05-23 13:40:00,42.96,42.97,42.95,42.96,94200.0,31.0945,31.1017,31.0872,31.0945,94200.0
2014-05-23 13:45:00,42.96,42.96,42.94,42.95,74500.0,31.0945,31.0945,31.08,31.0872,74500.0
2014-05-23 13:50:00,42.95,42.95,42.93,42.94,132400.0,31.0872,31.0872,31.0728,31.08,132400.0
2014-05-23 13:55:00,42.93,42.94,42.93,42.94,33500.0,31.0728,31.08,31.0728,31.08,33500.0
2014-05-23 14:00:00,42.94,42.94,42.91,42.93,720300.0,31.08,31.08,31.0583,31.0728,720300.0
2014-05-23 14:05:00,42.92,42.93,42.91,42.92,55500.0,31.0655,31.0728,31.0583,31.0655,55500.0
2014-05-23 14:10:00,42.91,42.92,42.91,42.91,70800.0,31.0583,31.0655,31.0583,31.0583,70800.0
2014-05-23 14:15:00,42.91,42.92,42.9,42.9,251800.0,31.0583,31.0655,31.0511,31.0511,251800.0
2014-05-23 14:20:00,42.91,42.91,42.89,42.9,117400.0,31.0583,31.0583,31.0438,31.0511,117400.0
2014-05-23 14:25:00,42.9,42.9,42.89,42.9,72300.0,31.0511,31.0511,31.0438,31.0511,72300.0
2014-05-23 14:30:00,42.9,42.91,42.89,42.9,163000.0,31.0511,31.0583,31.0438,31.0511,163000.0
2014-05-23 14:35:00,42.9,42.9,42.89,42.9,59800.0,31.0511,31.0511,31.0438,31.0511,59800.0
2014-05-23 14:40:00,42.9,42.9,42.89,42.89,286700.0,31.0511,31.0511,31.0438,31.0438,286700.0
2014-05-23 14:45:00,42.9,42.9,42.88,42.88,123300.0,31.0511,31.0511,31.0366,31.0366,123300.0
2014-05-23 14:50:00,42.89,42.89,42.87,42.88,122900.0,31.0438,31.0438,31.0293,31.0366,122900.0
2014-05-23 14:55:00,42.88,42.88,42.86,42.87,244900.0,31.0366,31.0366,31.0221,31.0293,244900.0
2014-05-23 15:00:00,42.87,42.88,42.86,42.88,97300.0,31.0293,31.0366,31.0221,31.0366,97300.0
2014-05-23 15:05:00,42.88,42.88,42.87,42.88,70900.0,31.0366,31.0366,31.0293,31.0366,70900.0
2014-05-23 15:10:00,42.87,42.9,42.87,42.9,261000.0,31.0293,31.0511,31.0293,31.0511,261000.0
2014-05-23 15:15:00,42.9,42.91,42.89,42.9,550300.0,31.0511,31.0583,31.0438,31.0511,550300.0
2014-05-23 15:20:00,42.9,42.91,42.9,42.91,140400.0,31.0511,31.0583,31.0511,31.0583,140400.0
2014-05-23 15:25:00,42.91,42.91,42.9,42.91,132700.0,31.0583,31.0583,31.0511,31.0583,132700.0
2014-05-23 15:30:00,42.9,42.91,42.9,42.9,158400.0,31.0511,31.0583,31.0511,31.0511,158400.0
2014-05-23 15:35:00,42.91,42.91,42.9,42.91,151400.0,31.0583,31.0583,31.0511,31.0583,151400.0
2014-05-23 15:40:00,42.91,42.91,42.9,42.91,201700.0,31.0583,31.0583,31.0511,31.0583,201700.0
2014-05-23 15:45:00,42.91,42.91,42.9,42.9,167300.0,31.0583,31.0583,31.0511,31.0511,167300.0
2014-05-23 15:50:00,42.91,42.91,42.9,42.9,413900.0,31.0583,31.0583,31.0511,31.0511,413900.0
2014-05-23 15:55:00,42.9,42.9,42.87,42.88,578900.0,31.0511,31.0511,31.0293,31.0366,578900.0
2014-05-27 09:30:00,42.75,42.8,42.72,42.8,453300.0,30.9425,30.9787,30.9208,30.9787,453300.0
2014-05-27 09:35:00,42.8,42.81,42.77,42.77,204300.0,30.9787,30.9859,30.957,30.957,204300.0
2014-05-27 09:40:00,42.77,42.78,42.76,42.76,149500.0,30.957,30.9642,30.9497,30.9497,149500.0
2014-05-27 09:45:00,42.77,42.77,42.73,42.73,327300.0,30.957,30.957,30.928,30.928,327300.0
2014-05-27 09:50:00,42.73,42.75,42.72,42.75,323500.0,30.928,30.9425,30.9208,30.9425,323500.0
2014-05-27 09:55:00,42.75,42.76,42.73,42.73,143000.0,30.9425,30.9497,30.928,30.928,143000.0
2014-05-27 10:00:00,42.72,42.75,42.71,42.71,235700.0,30.9208,30.9425,30.9135,30.9135,235700.0
2014-05-27 10:05:00,42.71,42.73,42.7,42.73,175700.0,30.9135,30.928,30.9063,30.928,175700.0
2014-05-27 10:10:00,42.72,42.73,42.71,42.72,186700.0,30.9208,30.928,30.9135,30.9208,186700.0
2014-05-27 10:15:00,42.72,42.74,42.71,42.73,84800.0,30.9208,30.9352,30.9135,30.928,84800.0
2014-05-27 10:20:00,42.74,42.74,42.71,42.71,119200.0,30.9352,30.9352,30.9135,30.9135,119200.0
2014-05-27 10:25:00,42.72,42.72,42.7,42.71,131300.0,30.9208,30.9208,30.9063,30.9135,131300.0
2014-05-27 10:30:00,42.71,42.71,42.65,42.65,217500.0,30.9135,30.9135,30.8701,30.8701,217500.0
2014-05-27 10:35:00,42.65,42.66,42.59,42.59,125700.0,30.8701,30.8773,30.8267,30.8267,125700.0
2014-05-27 10:40:00,42.59,42.6,42.55,42.55,129900.0,30.8267,30.8339,30.7977,30.7977,129900.0
2014-05-27 10:45:00,42.55,42.56,42.53,42.56,90400.0,30.7977,30.805,30.7833,30.805,90400.0
2014-05-27 10:50:00,42.56,42.56,42.54,42.56,92800.0,30.805,30.805,30.7905,30.805,92800.0
2014-05-27 10:55:00,42.55,42.58,42.55,42.57,125200.0,30.7977,30.8194,30.7977,30.8122,125200.0
2014-05-27 11:00:00,42.57,42.58,42.56,42.56,102100.0,30.8122,30.8194,30.805,30.805,102100.0
2014-05-27 11:05:00,42.56,42.57,42.55,42.55,74100.0,30.805,30.8122,30.7977,30.7977,74100.0
2014-05-27 11:10:00,42.55,42.56,42.52,42.53,112300.0,30.7977,30.805,30.776,30.7833,112300.0
2014-05-27 11:15:00,42.53,42.53,42.47,42.47,111000.0,30.7833,30.7833,30.7398,30.7398,111000.0
2014-05-27 11:20:00,42.47,42.48,42.43,42.45,820100.0,30.7398,30.7471,30.7109,30.7253,820100.0
2014-05-27 11:25:00,42.45,42.45,42.42,42.42,92600.0,30.7253,30.7253,30.7036,30.7036,92600.0
2014-05-27 11:30:00,42.42,42.43,42.42,42.42,66700.0,30.7036,30.7109,30.7036,30.7036,66700.0
2014-05-27 11:35:00,42.42,42.44,42.42,42.43,68600.0,30.7036,30.7181,30.7036,30.7109,68600.0
2014-05-27 11:40:00,42.43,42.44,42.4,42.4,107700.0,30.7109,30.7181,30.6892,30.6892,107700.0
2014-05-27 11:45:00,42.4,42.41,42.39,42.41,106200.0,30.6892,30.6964,30.6819,30.6964,106200.0
2014-05-27 11:50:00,42.4,42.42,42.4,42.42,108900.0,30.6892,30.7036,30.6892,30.7036,108900.0
2014-05-27 11:55:00,42.41,42.42,42.4,42.42,62600.0,30.6964,30.7036,30.6892,30.7036,62600.0
2014-05-27 12:00:00,42.41,42.42,42.37,42.38,742400.0,30.6964,30.7036,30.6674,30.6747,742400.0
2014-05-27 12:05:00,42.38,42.39,42.37,42.39,77700.0,30.6747,30.6819,30.6674,30.6819,77700.0
2014-05-27 12:10:00,42.39,42.41,42.38,42.41,55000.0,30.6819,30.6964,30.6747,30.6964,55000.0
2014-05-27 12:15:00,42.41,42.42,42.4,42.42,94200.0,30.6964,30.7036,30.6892,30.7036,94200.0
2014-05-27 12:20:00,42.42,42.45,42.42,42.42,126000.0,30.7036,30.7253,30.7036,30.7036,126000.0
2014-05-27 12:25:00,42.43,42.43,42.4,42.4,126400.0,30.7109,30.7109,30.6892,30.6892,126400.0
2014-05-27 12:30:00,42.41,42.42,42.4,42.42,89300.0,30.6964,30.7036,30.6892,30.7036,89300.0
2014-05-27 12:35:00,42.42,42.42,42.4,42.4,39700.0,30.7036,30.7036,30.6892,30.6892,39700.0
2014-05-27 12:40:00,42.4,42.41,42.4,42.4,46400.0,30.6892,30.6964,30.6892,30.6892,46400.0
2014-05-27 12:45:00,42.41,42.41,42.4,42.41,24800.0,30.6964,30.6964,30.6892,30.6964,24800.0
2014-05-27 12:50:00,42.41,42.42,42.4,42.41,59100.0,30.6964,30.7036,30.6892,30.6964,59100.0
2014-05-27 12:55:00,42.42,42.43,42.41,42.43,122000.0,30.7036,30.7109,30.6964,30.7109,122000.0
2014-05-27 13:00:00,42.43,42.43,42.42,42.43,58300.0,30.7109,30.7109,30.7036,30.7109,58300.0
2014-05-27 13:05:00,42.43,42.44,42.43,42.44,52800.0,30.7109,30.7181,30.7109,30.7181,52800.0
2014-05-27 13:10:00,42.43,42.46,42.43,42.45,108400.0,30.7109,30.7326,30.7109,30.7253,108400.0
2014-05-27 13:15:00,42.46,42.47,42.45,42.46,50100.0,30.7326,30.7398,30.7253,30.7326,50100.0
2014-05-27 13:20:00,42.46,42.47,42.45,42.46,54700.0,30.7326,30.7398,30.7253,30.7326,54700.0
2014-05-27 13:25:00,42.45,42.46,42.44,42.45,37200.0,30.7253,30.7326,30.7181,30.7253,37200.0
2014-05-27 13:30:00,42.44,42.45,42.42,42.43,119000.0,30.7181,30.7253,30.7036,30.7109,119000.0
2014-05-27 13:35:00,42.43,42.45,42.42,42.44,131000.0,30.7109,30.7253,30.7036,30.7181,131000.0
2014-05-27 13:40:00,42.45,42.46,42.43,42.45,132600.0,30.7253,30.7326,30.7109,30.7253,132600.0
2014-05-27 13:45:00,42.46,42.46,42.45,42.45,21100.0,30.7326,30.7326,30.7253,30.7253,21100.0
2014-05-27 13:50:00,42.46,42.46,42.45,42.45,16900.0,30.7326,30.7326,30.7253,30.7253,16900.0
2014-05-27 13:55:00,42.46,42.47,42.45,42.46,58600.0,30.7326,30.7398,30.7253,30.7326,58600.0
2014-05-27 14:00:00,42.45,42.46,42.45,42.46,34400.0,30.7253,30.7326,30.7253,30.7326,34400.0
2014-05-27 14:05:00,42.46,42.48,42.45,42.48,46400.0,30.7326,30.7471,30.7253,30.7471,46400.0
2014-05-27 14:10:00,42.48,42.49,42.47,42.49,25300.0,30.7471,30.7543,30.7398,30.7543,25300.0
2014-05-27 14:15:00,42.49,42.5,42.48,42.5,49600.0,30.7543,30.7615,30.7471,30.7615,49600.0
2014-05-27 14:20:00,42.5,42.52,42.49,42.51,61400.0,30.7615,30.776,30.7543,30.7688,61400.0
2014-05-27 14:25:00,42.51,42.52,42.5,42.51,49200.0,30.7688,30.776,30.7615,30.7688,49200.0
2014-05-27 14:30:00,42.52,42.52,42.5,42.51,76000.0,30.776,30.776,30.7615,30.7688,76000.0
2014-05-27 14:35:00,42.5,42.51,42.5,42.51,50400.0,30.7615,30.7688,30.7615,30.7688,50400.0
2014-05-27 14:40:00,42.51,42.51,42.5,42.51,46200.0,30.7688,30.7688,30.7615,30.7688,46200.0
2014-05-27 14:45:00,42.51,42.51,42.5,42.51,65200.0,30.7688,30.7688,30.7615,30.7688,65200.0
2014-05-27 14:50:00,42.51,42.51,42.49,42.5,136500.0,30.7688,30.7688,30.7543,30.7615,136500.0
2014-05-27 14:55:00,42.5,42.5,42.48,42.48,121300.0,30.7615,30.7615,30.7471,30.7471,121300.0
2014-05-27 15:00:00,42.48,42.49,42.48,42.49,122100.0,30.7471,30.7543,30.7471,30.7543,122100.0
2014-05-27 15:05:00,42.49,42.49,42.47,42.47,231300.0,30.7543,30.7543,30.7398,30.7398,231300.0
2014-05-27 15:10:00,42.48,42.49,42.47,42.48,142400.0,30.7471,30.7543,30.7398,30.7471,142400.0
2014-05-27 15:15:00,42.48,42.49,42.48,42.48,53000.0,30.7471,30.7543,30.7471,30.7471,53000.0
2014-05-27 15:20:00,42.48,42.49,42.48,42.48,93300.0,30.7471,30.7543,30.7471,30.7471,93300.0
2014-05-27 15:25:00,42.48,42.49,42.48,42.48,71100.0,30.7471,30.7543,30.7471,30.7471,71100.0
2014-05-27 15:30:00,42.48,42.51,42.48,42.49,211200.0,30.7471,30.7688,30.7471,30.7543,211200.0
2014-05-27 15:35:00,42.5,42.53,42.49,42.53,139800.0,30.7615,30.7833,30.7543,30.7833,139800.0
2014-05-27 15:40:00,42.53,42.55,42.52,42.55,84800.0,30.7833,30.7977,30.776,30.7977,84800.0
2014-05-27 15:45:00,42.54,42.55,42.54,42.54,143900.0,30.7905,30.7977,30.7905,30.7905,143900.0
2014-05-27 15:50:00,42.55,42.55,42.52,42.52,237200.0,30.7977,30.7977,30.776,30.776,237200.0
2014-05-27 15:55:00,42.53,42.55,42.51,42.55,776000.0,30.7833,30.7977,30.7688,30.7977,776000.0
2014-05-28 09:30:00,42.61,42.65,42.57,42.58,909500.0,30.8412,30.8701,30.8122,30.8194,909500.0
2014-05-28 09:35:00,42.58,42.58,42.55,42.57,460800.0,30.8194,30.8194,30.7977,30.8122,460800.0
2014-05-28 09:40:00,42.57,42.58,42.55,42.56,263300.0,30.8122,30.8194,30.7977,30.805,263300.0
2014-05-28 09:45:00,42.55,42.59,42.55,42.58,179900.0,30.7977,30.8267,30.7977,30.8194,179900.0
2014-05-28 09:50:00,42.58,42.62,42.57,42.59,254100.0,30.8194,30.8484,30.8122,30.8267,254100.0
2014-05-28 09:55:00,42.6,42.6,42.57,42.58,307000.0,30.8339,30.8339,30.8122,30.8194,307000.0
2014-05-28 10:00:00,42.57,42.58,42.53,42.57,299600.0,30.8122,30.8194,30.7833,30.8122,299600.0
2014-05-28 10:05:00,42.56,42.59,42.56,42.58,127800.0,30.805,30.8267,30.805,30.8194,127800.0
2014-05-28 10:10:00,42.57,42.57,42.53,42.53,412700.0,30.8122,30.8122,30.7833,30.7833,412700.0
2014-05-28 10:15:00,42.53,42.54,42.51,42.51,211800.0,30.7833,30.7905,30.7688,30.7688,211800.0
2014-05-28 10:20:00,42.51,42.54,42.51,42.54,250400.0,30.7688,30.7905,30.7688,30.7905,250400.0
2014-05-28 10:25:00,42.54,42.56,42.53,42.55,114600.0,30.7905,30.805,30.7833,30.7977,114600.0
2014-05-28 10:30:00,42.55,42.57,42.54,42.54,90700.0,30.7977,30.8122,30.7905,30.7905,90700.0
2014-05-28 10:35:00,42.53,42.55,42.52,42.52,133500.0,30.7833,30.7977,30.776,30.776,133500.0
2014-05-28 10:40:00,42.52,42.53,42.51,42.51,117800.0,30.776,30.7833,30.7688,30.7688,117800.0
2014-05-28 10:45:00,42.51,42.54,42.51,42.54,71800.0,30.7688,30.7905,30.7688,30.7905,71800.0
2014-05-28 10:50:00,42.54,42.56,42.54,42.55,52100.0,30.7905,30.805,30.7905,30.7977,52100.0
2014-05-28 10:55:00,42.54,42.56,42.53,42.54,110500.0,30.7905,30.805,30.7833,30.7905,110500.0
2014-05-28 11:00:00,42.54,42.55,42.53,42.53,88000.0,30.7905,30.7977,30.7833,30.7833,88000.0
2014-05-28 11:05:00,42.53,42.54,42.53,42.54,27800.0,30.7833,30.7905,30.7833,30.7905,27800.0
2014-05-28 11:10:00,42.54,42.55,42.53,42.54,80100.0,30.7905,30.7977,30.7833,30.7905,80100.0
2014-05-28 11:15:00,42.55,42.55,42.53,42.54,135000.0,30.7977,30.7977,30.7833,30.7905,135000.0
2014-05-28 11:20:00,42.55,42.55,42.53,42.54,82500.0,30.7977,30.7977,30.7833,30.7905,82500.0
2014-05-28 11:25:00,42.53,42.56,42.53,42.55,164300.0,30.7833,30.805,30.7833,30.7977,164300.0
2014-05-28 11:30:00,42.55,42.58,42.55,42.58,76400.0,30.7977,30.8194,30.7977,30.8194,76400.0
2014-05-28 11:35:00,42.58,42.63,42.57,42.63,95600.0,30.8194,30.8556,30.8122,30.8556,95600.0
2014-05-28 11:40:00,42.62,42.62,42.59,42.6,90800.0,30.8484,30.8484,30.8267,30.8339,90800.0
2014-05-28 11:45:00,42.6,42.61,42.6,42.61,20200.0,30.8339,30.8412,30.8339,30.8412,20200.0
2014-05-28 11:50:00,42.6,42.6,42.59,42.59,35200.0,30.8339,30.8339,30.8267,30.8267,35200.0
2014-05-28 11:55:00,42.59,42.6,42.58,42.59,74900.0,30.8267,30.8339,30.8194,30.8267,74900.0
2014-05-28 12:00:00,42.59,42.63,42.59,42.62,143700.0,30.8267,30.8556,30.8267,30.8484,143700.0
2014-05-28 12:05:00,42.62,42.64,42.61,42.64,73100.0,30.8484,30.8629,30.8412,30.8629,73100.0
2014-05-28 12:10:00,42.63,42.65,42.63,42.65,28500.0,30.8556,30.8701,30.8556,30.8701,28500.0
2014-05-28 12:15:00,42.64,42.65,42.63,42.63,48800.0,30.8629,30.8701,30.8556,30.8556,48800.0
2014-05-28 12:20:00,42.63,42.64,42.61,42.62,60900.0,30.8556,30.8629,30.8412,30.8484,60900.0
2014-05-28 12:25:00,42.62,42.64,42.62,42.63,52400.0,30.8484,30.8629,30.8484,30.8556,52400.0
2014-05-28 12:30:00,42.63,42.63,42.62,42.63,13300.0,30.8556,30.8556,30.8484,30.8556,13300.0
2014-05-28 12:35:00,42.63,42.65,42.62,42.65,51400.0,30.8556,30.8701,30.8484,30.8701,51400.0
2014-05-28 12:40:00,42.65,42.66,42.64,42.65,92400.0,30.8701,30.8773,30.8629,30.8701,92400.0
2014-05-28 12:45:00,42.66,42.66,42.65,42.66,24000.0,30.8773,30.8773,30.8701,30.8773,24000.0
2014-05-28 12:50:00,42.65,42.66,42.64,42.65,34200.0,30.8701,30.8773,30.8629,30.8701,34200.0
2014-05-28 12:55:00,42.64,42.66,42.64,42.65,37100.0,30.8629,30.8773,30.8629,30.8701,37100.0
2014-05-28 13:00:00,42.65,42.67,42.65,42.67,185800.0,30.8701,30.8846,30.8701,30.8846,185800.0
2014-05-28 13:05:00,42.67,42.67,42.66,42.67,125700.0,30.8846,30.8846,30.8773,30.8846,125700.0
2014-05-28 13:10:00,42.67,42.69,42.67,42.69,54500.0,30.8846,30.8991,30.8846,30.8991,54500.0
2014-05-28 13:15:00,42.69,42.71,42.69,42.71,39800.0,30.8991,30.9135,30.8991,30.9135,39800.0
2014-05-28 13:20:00,42.71,42.73,42.7,42.72,81300.0,30.9135,30.928,30.9063,30.9208,81300.0
2014-05-28 13:25:00,42.72,42.73,42.71,42.72,34800.0,30.9208,30.928,30.9135,30.9208,34800.0
2014-05-28 13:30:00,42.71,42.72,42.7,42.71,56800.0,30.9135,30.9208,30.9063,30.9135,56800.0
2014-05-28 13:35:00,42.7,42.71,42.7,42.71,54000.0,30.9063,30.9135,30.9063,30.9135,54000.0
2014-05-28 13:40:00,42.71,42.73,42.71,42.72,81600.0,30.9135,30.928,30.9135,30.9208,81600.0
2014-05-28 13:45:00,42.72,42.73,42.71,42.72,42300.0,30.9208,30.928,30.9135,30.9208,42300.0
2014-05-28 13:50:00,42.73,42.74,42.71,42.73,67400.0,30.928,30.9352,30.9135,30.928,67400.0
2014-05-28 13:55:00,42.73,42.74,42.72,42.73,36800.0,30.928,30.9352,30.9208,30.928,36800.0
2014-05-28 14:00:00,42.73,42.75,42.73,42.73,62100.0,30.928,30.9425,30.928,30.928,62100.0
2014-05-28 14:05:00,42.74,42.76,42.72,42.73,83900.0,30.9352,30.9497,30.9208,30.928,83900.0
2014-05-28 14:10:00,42.73,42.74,42.71,42.72,66300.0,30.928,30.9352,30.9135,30.9208,66300.0
2014-05-28 14:15:00,42.72,42.73,42.71,42.72,76400.0,30.9208,30.928,30.9135,30.9208,76400.0
2014-05-28 14:20:00,42.71,42.72,42.68,42.7,96200.0,30.9135,30.9208,30.8918,30.9063,96200.0
2014-05-28 14:25:00,42.71,42.72,42.68,42.71,78800.0,30.9135,30.9208,30.8918,30.9135,78800.0
2014-05-28 14:30:00,42.71,42.71,42.69,42.69,48100.0,30.9135,30.9135,30.8991,30.8991,48100.0
2014-05-28 14:35:00,42.7,42.71,42.7,42.71,30300.0,30.9063,30.9135,30.9063,30.9135,30300.0
2014-05-28 14:40:00,42.7,42.71,42.68,42.69,76900.0,30.9063,30.9135,30.8918,30.8991,76900.0
2014-05-28 14:45:00,42.7,42.72,42.69,42.72,59500.0,30.9063,30.9208,30.8991,30.9208,59500.0
2014-05-28 14:50:00,42.72,42.73,42.71,42.72,48200.0,30.9208,30.928,30.9135,30.9208,48200.0
2014-05-28 14:55:00,42.72,42.73,42.72,42.73,55800.0,30.9208,30.928,30.9208,30.928,55800.0
2014-05-28 15:00:00,42.73,42.76,42.72,42.76,64800.0,30.928,30.9497,30.9208,30.9497,64800.0
2014-05-28 15:05:00,42.76,42.76,42.73,42.73,114600.0,30.9497,30.9497,30.928,30.928,114600.0
2014-05-28 15:10:00,42.73,42.76,42.73,42.76,86400.0,30.928,30.9497,30.928,30.9497,86400.0
2014-05-28 15:15:00,42.76,42.77,42.75,42.77,43500.0,30.9497,30.957,30.9425,30.957,43500.0
2014-05-28 15:20:00,42.77,42.77,42.75,42.75,53300.0,30.957,30.957,30.9425,30.9425,53300.0
2014-05-28 15:25:00,42.75,42.76,42.74,42.74,60400.0,30.9425,30.9497,30.9352,30.9352,60400.0
2014-05-28 15:30:00,42.74,42.77,42.74,42.77,93500.0,30.9352,30.957,30.9352,30.957,93500.0
2014-05-28 15:35:00,42.77,42.77,42.73,42.73,104000.0,30.957,30.957,30.928,30.928,104000.0
2014-05-28 15:40:00,42.73,42.76,42.73,42.73,179700.0,30.928,30.9497,30.928,30.928,179700.0
2014-05-28 15:45:00,42.73,42.74,42.73,42.74,102300.0,30.928,30.9352,30.928,30.9352,102300.0
2014-05-28 15:50:00,42.73,42.74,42.7,42.7,128700.0,30.928,30.9352,30.9063,30.9063,128700.0
2014-05-28 15:55:00,42.7,42.71,42.67,42.69,819400.0,30.9063,30.9135,30.8846,30.8991,819400.0
2014-05-29 09:30:00,42.83,42.83,42.77,42.82,317900.0,31.0004,31.0004,30.957,30.9932,317900.0
2014-05-29 09:35:00,42.82,42.86,42.81,42.83,198900.0,30.9932,31.0221,30.9859,31.0004,198900.0
2014-05-29 09:40:00,42.83,42.86,42.82,42.82,144800.0,31.0004,31.0221,30.9932,30.9932,144800.0
2014-05-29 09:45:00,42.83,42.85,42.81,42.83,126600.0,31.0004,31.0149,30.9859,31.0004,126600.0
2014-05-29 09:50:00,42.82,42.82,42.77,42.77,154400.0,30.9932,30.9932,30.957,30.957,154400.0
2014-05-29 09:55:00,42.77,42.78,42.77,42.77,60200.0,30.957,30.9642,30.957,30.957,60200.0
2014-05-29 10:00:00,42.77,42.79,42.76,42.77,71000.0,30.957,30.9714,30.9497,30.957,71000.0
2014-05-29 10:05:00,42.76,42.78,42.74,42.75,136300.0,30.9497,30.9642,30.9352,30.9425,136300.0
2014-05-29 10:10:00,42.75,42.76,42.73,42.75,84300.0,30.9425,30.9497,30.928,30.9425,84300.0
2014-05-29 10:15:00,42.74,42.75,42.71,42.74,98900.0,30.9352,30.9425,30.9135,30.9352,98900.0
2014-05-29 10:20:00,42.74,42.76,42.73,42.75,58600.0,30.9352,30.9497,30.928,30.9425,58600.0
2014-05-29 10:25:00,42.75,42.76,42.74,42.75,36900.0,30.9425,30.9497,30.9352,30.9425,36900.0
2014-05-29 10:30:00,42.75,42.76,42.73,42.75,90100.0,30.9425,30.9497,30.928,30.9425,90100.0
2014-05-29 10:35:00,42.75,42.76,42.74,42.76,67200.0,30.9425,30.9497,30.9352,30.9497,67200.0
2014-05-29 10:40:00,42.76,42.79,42.75,42.78,91600.0,30.9497,30.9714,30.9425,30.9642,91600.0
2014-05-29 10:45:00,42.78,42.79,42.77,42.78,36000.0,30.9642,30.9714,30.957,30.9642,36000.0
2014-05-29 10:50:00,42.78,42.8,42.78,42.8,61900.0,30.9642,30.9787,30.9642,30.9787,61900.0
2014-05-29 10:55:00,42.8,42.81,42.79,42.79,49300.0,30.9787,30.9859,30.9714,30.9714,49300.0
2014-05-29 11:00:00,42.8,42.81,42.79,42.79,43000.0,30.9787,30.9859,30.9714,30.9714,43000.0
2014-05-29 11:05:00,42.8,42.82,42.79,42.81,29200.0,30.9787,30.9932,30.9714,30.9859,29200.0
2014-05-29 11:10:00,42.82,42.83,42.81,42.81,22400.0,30.9932,31.0004,30.9859,30.9859,22400.0
2014-05-29 11:15:00,42.82,42.82,42.79,42.79,52300.0,30.9932,30.9932,30.9714,30.9714,52300.0
2014-05-29 11:20:00,42.79,42.81,42.79,42.79,54600.0,30.9714,30.9859,30.9714,30.9714,54600.0
2014-05-29 11:25:00,42.79,42.81,42.78,42.8,70200.0,30.9714,30.9859,30.9642,30.9787,70200.0
2014-05-29 11:30:00,42.79,42.82,42.79,42.81,57800.0,30.9714,30.9932,30.9714,30.9859,57800.0
2014-05-29 11:35:00,42.8,42.82,42.8,42.82,30700.0,30.9787,30.9932,30.9787,30.9932,30700.0
2014-05-29 11:40:00,42.81,42.81,42.79,42.79,29000.0,30.9859,30.9859,30.9714,30.9714,29000.0
2014-05-29 11:45:00,42.79,42.8,42.78,42.78,44100.0,30.9714,30.9787,30.9642,30.9642,44100.0
2014-05-29 11:50:00,42.79,42.79,42.76,42.78,35900.0,30.9714,30.9714,30.9497,30.9642,35900.0
2014-05-29 11:55:00,42.77,42.78,42.77,42.78,20100.0,30.957,30.9642,30.957,30.9642,20100.0
2014-05-29 12:00:00,42.77,42.78,42.77,42.78,10600.0,30.957,30.9642,30.957,30.9642,10600.0
2014-05-29 12:05:00,42.77,42.79,42.77,42.79,70600.0,30.957,30.9714,30.957,30.9714,70600.0
2014-05-29 12:10:00,42.79,42.79,42.78,42.79,15700.0,30.9714,30.9714,30.9642,30.9714,15700.0
2014-05-29 12:15:00,42.79,42.79,42.78,42.78,21200.0,30.9714,30.9714,30.9642,30.9642,21200.0
2014-05-29 12:20:00,42.78,42.79,42.78,42.78,95000.0,30.9642,30.9714,30.9642,30.9642,95000.0
2014-05-29 12:25:00,42.79,42.79,42.77,42.78,83900.0,30.9714,30.9714,30.957,30.9642,83900.0
2014-05-29 12:30:00,42.78,42.78,42.77,42.78,30300.0,30.9642,30.9642,30.957,30.9642,30300.0
2014-05-29 12:35:00,42.77,42.79,42.77,42.79,43600.0,30.957,30.9714,30.957,30.9714,43600.0
2014-05-29 12:40:00,42.79,42.79,42.78,42.79,11200.0,30.9714,30.9714,30.9642,30.9714,11200.0
2014-05-29 12:45:00,42.78,42.79,42.78,42.78,44300.0,30.9642,30.9714,30.9642,30.9642,44300.0
2014-05-29 12:50:00,42.79,42.8,42.78,42.79,283900.0,30.9714,30.9787,30.9642,30.9714,283900.0
2014-05-29 12:55:00,42.79,42.8,42.78,42.79,21000.0,30.9714,30.9787,30.9642,30.9714,21000.0
2014-05-29 13:00:00,42.78,42.79,42.78,42.78,41400.0,30.9642,30.9714,30.9642,30.9642,41400.0
2014-05-29 13:05:00,42.79,42.79,42.78,42.79,26700.0,30.9714,30.9714,30.9642,30.9714,26700.0
2014-05-29 13:10:00,42.78,42.78,42.77,42.77,24000.0,30.9642,30.9642,30.957,30.957,24000.0
2014-05-29 13:15:00,42.77,42.78,42.76,42.76,46100.0,30.957,30.9642,30.9497,30.9497,46100.0
2014-05-29 13:20:00,42.76,42.77,42.76,42.77,69000.0,30.9497,30.957,30.9497,30.957,69000.0
2014-05-29 13:25:00,42.77,42.78,42.77,42.77,13900.0,30.957,30.9642,30.957,30.957,13900.0
2014-05-29 13:30:00,42.77,42.78,42.75,42.76,66500.0,30.957,30.9642,30.9425,30.9497,66500.0
2014-05-29 13:35:00,42.76,42.76,42.73,42.73,47200.0,30.9497,30.9497,30.928,30.928,47200.0
2014-05-29 13:40:00,42.73,42.73,42.72,42.73,44800.0,30.928,30.928,30.9208,30.928,44800.0
2014-05-29 13:45:00,42.73,42.73,42.71,42.72,77400.0,30.928,30.928,30.9135,30.9208,77400.0
2014-05-29 13:50:00,42.71,42.73,42.71,42.72,55900.0,30.9135,30.928,30.9135,30.9208,55900.0
2014-05-29 13:55:00,42.72,42.72,42.68,42.68,87300.0,30.9208,30.9208,30.8918,30.8918,87300.0
2014-05-29 14:00:00,42.68,42.69,42.67,42.69,49700.0,30.8918,30.8991,30.8846,30.8991,49700.0
2014-05-29 14:05:00,42.68,42.69,42.68,42.69,28700.0,30.8918,30.8991,30.8918,30.8991,28700.0
2014-05-29 14:10:00,42.69,42.7,42.68,42.69,58200.0,30.8991,30.9063,30.8918,30.8991,58200.0
2014-05-29 14:15:00,42.7,42.7,42.68,42.69,32700.0,30.9063,30.9063,30.8918,30.8991,32700.0
2014-05-29 14:20:00,42.68,42.69,42.67,42.69,71500.0,30.8918,30.8991,30.8846,30.8991,71500.0
2014-05-29 14:25:00,42.69,42.71,42.68,42.71,72500.0,30.8991,30.9135,30.8918,30.9135,72500.0
2014-05-29 14:30:00,42.7,42.74,42.7,42.74,49700.0,30.9063,30.9352,30.9063,30.9352,49700.0
2014-05-29 14:35:00,42.73,42.78,42.73,42.76,120200.0,30.928,30.9642,30.928,30.9497,120200.0
2014-05-29 14:40:00,42.76,42.77,42.75,42.77,40300.0,30.9497,30.957,30.9425,30.957,40300.0
2014-05-29 14:45:00,42.77,42.78,42.76,42.77,37300.0,30.957,30.9642,30.9497,30.957,37300.0
2014-05-29 14:50:00,42.77,42.78,42.76,42.77,63500.0,30.957,30.9642,30.9497,30.957,63500.0
2014-05-29 14:55:00,42.78,42.78,42.77,42.77,37400.0,30.9642,30.9642,30.957,30.957,37400.0
2014-05-29 15:00:00,42.78,42.79,42.77,42.79,154200.0,30.9642,30.9714,30.957,30.9714,154200.0
2014-05-29 15:05:00,42.79,42.8,42.77,42.78,251200.0,30.9714,30.9787,30.957,30.9642,251200.0
2014-05-29 15:10:00,42.78,42.79,42.78,42.78,54100.0,30.9642,30.9714,30.9642,30.9642,54100.0
2014-05-29 15:15:00,42.79,42.8,42.78,42.79,65500.0,30.9714,30.9787,30.9642,30.9714,65500.0
2014-05-29 15:20:00,42.78,42.8,42.78,42.79,96600.0,30.9642,30.9787,30.9642,30.9714,96600.0
2014-05-29 15:25:00,42.79,42.8,42.78,42.8,32800.0,30.9714,30.9787,30.9642,30.9787,32800.0
2014-05-29 15:30:00,42.8,42.8,42.78,42.78,107600.0,30.9787,30.9787,30.9642,30.9642,107600.0
2014-05-29 15:35:00,42.78,42.79,42.77,42.77,109100.0,30.9642,30.9714,30.957,30.957,109100.0
2014-05-29 15:40:00,42.77,42.78,42.75,42.76,101900.0,30.957,30.9642,30.9425,30.9497,101900.0
2014-05-29 15:45:00,42.76,42.77,42.75,42.77,59400.0,30.9497,30.957,30.9425,30.957,59400.0
2014-05-29 15:50:00,42.77,42.78,42.75,42.76,188500.0,30.957,30.9642,30.9425,30.9497,188500.0
2014-05-29 15:55:00,42.76,42.77,42.75,42.76,471300.0,30.9497,30.957,30.9425,30.9497,471300.0
2014-05-30 09:30:00,42.54,42.6,42.52,42.52,707500.0,30.7905,30.8339,30.776,30.776,707500.0
2014-05-30 09:35:00,42.52,42.52,42.49,42.5,425500.0,30.776,30.776,30.7543,30.7615,425500.0
2014-05-30 09:40:00,42.51,42.56,42.5,42.55,298500.0,30.7688,30.805,30.7615,30.7977,298500.0
2014-05-30 09:45:00,42.54,42.56,42.54,42.55,242000.0,30.7905,30.805,30.7905,30.7977,242000.0
2014-05-30 09:50:00,42.56,42.57,42.55,42.56,59300.0,30.805,30.8122,30.7977,30.805,59300.0
2014-05-30 09:55:00,42.57,42.57,42.51,42.52,249400.0,30.8122,30.8122,30.7688,30.776,249400.0
2014-05-30 10:00:00,42.52,42.52,42.5,42.52,141000.0,30.776,30.776,30.7615,30.776,141000.0
2014-05-30 10:05:00,42.51,42.53,42.5,42.51,252800.0,30.7688,30.7833,30.7615,30.7688,252800.0
2014-05-30 10:10:00,42.52,42.53,42.51,42.52,175400.0,30.776,30.7833,30.7688,30.776,175400.0
2014-05-30 10:15:00,42.52,42.53,42.5,42.5,173200.0,30.776,30.7833,30.7615,30.7615,173200.0
2014-05-30 10:20:00,42.5,42.51,42.48,42.48,111700.0,30.7615,30.7688,30.7471,30.7471,111700.0
2014-05-30 10:25:00,42.49,42.5,42.48,42.48,139700.0,30.7543,30.7615,30.7471,30.7471,139700.0
2014-05-30 10:30:00,42.49,42.49,42.46,42.47,81400.0,30.7543,30.7543,30.7326,30.7398,81400.0
2014-05-30 10:35:00,42.47,42.47,42.44,42.45,349400.0,30.7398,30.7398,30.7181,30.7253,349400.0
2014-05-30 10:40:00,42.44,42.45,42.38,42.38,434300.0,30.7181,30.7253,30.6747,30.6747,434300.0
2014-05-30 10:45:00,42.38,42.39,42.37,42.38,132400.0,30.6747,30.6819,30.6674,30.6747,132400.0
2014-05-30 10:50:00,42.38,42.41,42.38,42.41,222500.0,30.6747,30.6964,30.6747,30.6964,222500.0
2014-05-30 10:55:00,42.41,42.41,42.4,42.4,105600.0,30.6964,30.6964,30.6892,30.6892,105600.0
2014-05-30 11:00:00,42.4,42.4,42.38,42.39,197300.0,30.6892,30.6892,30.6747,30.6819,197300.0
2014-05-30 11:05:00,42.38,42.39,42.37,42.37,172600.0,30.6747,30.6819,30.6674,30.6674,172600.0
2014-05-30 11:10:00,42.36,42.37,42.36,42.36,61400.0,30.6602,30.6674,30.6602,30.6602,61400.0
2014-05-30 11:15:00,42.37,42.37,42.33,42.33,149600.0,30.6674,30.6674,30.6385,30.6385,149600.0
2014-05-30 11:20:00,42.34,42.34,42.32,42.33,157500.0,30.6457,30.6457,30.6313,30.6385,157500.0
2014-05-30 11:25:00,42.34,42.34,42.29,42.3,209600.0,30.6457,30.6457,30.6095,30.6168,209600.0
2014-05-30 11:30:00,42.3,42.31,42.28,42.3,207100.0,30.6168,30.624,30.6023,30.6168,207100.0
2014-05-30 11:35:00,42.3,42.31,42.29,42.29,66500.0,30.6168,30.624,30.6095,30.6095,66500.0
2014-05-30 11:40:00,42.3,42.3,42.28,42.29,87700.0,30.6168,30.6168,30.6023,30.6095,87700.0
2014-05-30 11:45:00,42.3,42.3,42.29,42.3,111600.0,30.6168,30.6168,30.6095,30.6168,111600.0
2014-05-30 11:50:00,42.3,42.3,42.28,42.3,265200.0,30.6168,30.6168,30.6023,30.6168,265200.0
2014-05-30 11:55:00,42.3,42.3,42.28,42.3,53200.0,30.6168,30.6168,30.6023,30.6168,53200.0
2014-05-30 12:00:00,42.29,42.3,42.28,42.29,41500.0,30.6095,30.6168,30.6023,30.6095,41500.0
2014-05-30 12:05:00,42.29,42.29,42.28,42.28,61200.0,30.6095,30.6095,30.6023,30.6023,61200.0
2014-05-30 12:10:00,42.27,42.28,42.27,42.27,55600.0,30.5951,30.6023,30.5951,30.5951,55600.0
2014-05-30 12:15:00,42.28,42.28,42.27,42.27,42900.0,30.6023,30.6023,30.5951,30.5951,42900.0
2014-05-30 12:20:00,42.27,42.28,42.27,42.28,23300.0,30.5951,30.6023,30.5951,30.6023,23300.0
2014-05-30 12:25:00,42.28,42.29,42.27,42.29,42600.0,30.6023,30.6095,30.5951,30.6095,42600.0
2014-05-30 12:30:00,42.29,42.29,42.27,42.27,96700.0,30.6095,30.6095,30.5951,30.5951,96700.0
2014-05-30 12:35:00,42.27,42.28,42.26,42.26,57500.0,30.5951,30.6023,30.5878,30.5878,57500.0
2014-05-30 12:40:00,42.27,42.29,42.26,42.29,240800.0,30.5951,30.6095,30.5878,30.6095,240800.0
2014-05-30 12:45:00,42.29,42.29,42.27,42.29,87200.0,30.6095,30.6095,30.5951,30.6095,87200.0
2014-05-30 12:50:00,42.29,42.29,42.27,42.27,179600.0,30.6095,30.6095,30.5951,30.5951,179600.0
2014-05-30 12:55:00,42.27,42.28,42.25,42.27,69800.0,30.5951,30.6023,30.5806,30.5951,69800.0
2014-05-30 13:00:00,42.27,42.27,42.26,42.27,56800.0,30.5951,30.5951,30.5878,30.5951,56800.0
2014-05-30 13:05:00,42.27,42.27,42.25,42.26,103900.0,30.5951,30.5951,30.5806,30.5878,103900.0
2014-05-30 13:10:00,42.26,42.26,42.24,42.24,146700.0,30.5878,30.5878,30.5733,30.5733,146700.0
2014-05-30 13:15:00,42.25,42.25,42.23,42.23,114600.0,30.5806,30.5806,30.5661,30.5661,114600.0
2014-05-30 13:20:00,42.24,42.24,42.22,42.23,83800.0,30.5733,30.5733,30.5589,30.5661,83800.0
2014-05-30 13:25:00,42.23,42.24,42.22,42.24,80700.0,30.5661,30.5733,30.5589,30.5733,80700.0
2014-05-30 13:30:00,42.24,42.24,42.23,42.23,35500.0,30.5733,30.5733,30.5661,30.5661,35500.0
2014-05-30 13:35:00,42.23,42.24,42.21,42.22,90300.0,30.5661,30.5733,30.5516,30.5589,90300.0
2014-05-30 13:40:00,42.23,42.23,42.2,42.21,120000.0,30.5661,30.5661,30.5444,30.5516,120000.0
2014-05-30 13:45:00,42.21,42.23,42.21,42.22,58900.0,30.5516,30.5661,30.5516,30.5589,58900.0
2014-05-30 13:50:00,42.23,42.23,42.22,42.23,103500.0,30.5661,30.5661,30.5589,30.5661,103500.0
2014-05-30 13:55:00,42.23,42.24,42.22,42.24,44300.0,30.5661,30.5733,30.5589,30.5733,44300.0
2014-05-30 14:00:00,42.23,42.24,42.21,42.22,85900.0,30.5661,30.5733,30.5516,30.5589,85900.0
2014-05-30 14:05:00,42.22,42.24,42.21,42.24,95500.0,30.5589,30.5733,30.5516,30.5733,95500.0
2014-05-30 14:10:00,42.24,42.26,42.23,42.26,68300.0,30.5733,30.5878,30.5661,30.5878,68300.0
2014-05-30 14:15:00,42.26,42.26,42.25,42.26,37600.0,30.5878,30.5878,30.5806,30.5878,37600.0
2014-05-30 14:20:00,42.26,42.27,42.25,42.27,39500.0,30.5878,30.5951,30.5806,30.5951,39500.0
2014-05-30 14:25:00,42.27,42.29,42.27,42.29,48900.0,30.5951,30.6095,30.5951,30.6095,48900.0
2014-05-30 14:30:00,42.29,42.29,42.27,42.27,76000.0,30.6095,30.6095,30.5951,30.5951,76000.0
2014-05-30 14:35:00,42.27,42.28,42.27,42.28,66800.0,30.5951,30.6023,30.5951,30.6023,66800.0
2014-05-30 14:40:00,42.28,42.3,42.27,42.29,129300.0,30.6023,30.6168,30.5951,30.6095,129300.0
2014-05-30 14:45:00,42.29,42.29,42.27,42.28,312600.0,30.6095,30.6095,30.5951,30.6023,312600.0
2014-05-30 14:50:00,42.29,42.29,42.27,42.27,95800.0,30.6095,30.6095,30.5951,30.5951,95800.0
2014-05-30 14:55:00,42.27,42.27,42.23,42.23,204600.0,30.5951,30.5951,30.5661,30.5661,204600.0
2014-05-30 15:00:00,42.23,42.24,42.22,42.22,135500.0,30.5661,30.5733,30.5589,30.5589,135500.0
2014-05-30 15:05:00,42.23,42.23,42.22,42.22,77400.0,30.5661,30.5661,30.5589,30.5589,77400.0
2014-05-30 15:10:00,42.22,42.23,42.2,42.2,145700.0,30.5589,30.5661,30.5444,30.5444,145700.0
2014-05-30 15:15:00,42.2,42.2,42.18,42.18,181800.0,30.5444,30.5444,30.5299,30.5299,181800.0
2014-05-30 15:20:00,42.18,42.19,42.16,42.16,179800.0,30.5299,30.5372,30.5154,30.5154,179800.0
2014-05-30 15:25:00,42.17,42.17,42.14,42.17,264600.0,30.5227,30.5227,30.501,30.5227,264600.0
2014-05-30 15:30:00,42.17,42.18,42.16,42.17,205200.0,30.5227,30.5299,30.5154,30.5227,205200.0
2014-05-30 15:35:00,42.17,42.2,42.17,42.19,227100.0,30.5227,30.5444,30.5227,30.5372,227100.0
2014-05-30 15:40:00,42.18,42.19,42.18,42.19,157500.0,30.5299,30.5372,30.5299,30.5372,157500.0
2014-05-30 15:45:00,42.19,42.19,42.18,42.19,224000.0,30.5372,30.5372,30.5299,30.5372,224000.0
2014-05-30 15:50:00,42.19,42.2,42.17,42.17,309600.0,30.5372,30.5444,30.5227,30.5227,309600.0
2014-05-30 15:55:00,42.18,42.21,42.17,42.2,923700.0,30.5299,30.5516,30.5227,30.5444,923700.0
2014-06-02 09:30:00,42.4,42.45,42.39,42.43,356800.0,30.6892,30.7253,30.6819,30.7109,356800.0
2014-06-02 09:35:00,42.43,42.45,42.43,42.44,345500.0,30.7109,30.7253,30.7109,30.7181,345500.0
2014-06-02 09:40:00,42.44,42.46,42.41,42.45,68200.0,30.7181,30.7326,30.6964,30.7253,68200.0
2014-06-02 09:45:00,42.44,42.5,42.44,42.48,186800.0,30.7181,30.7615,30.7181,30.7471,186800.0
2014-06-02 09:50:00,42.48,42.53,42.48,42.53,202100.0,30.7471,30.7833,30.7471,30.7833,202100.0
2014-06-02 09:55:00,42.52,42.52,42.45,42.46,156800.0,30.776,30.776,30.7253,30.7326,156800.0
2014-06-02 10:00:00,42.45,42.5,42.42,42.47,417100.0,30.7253,30.7615,30.7036,30.7398,417100.0
2014-06-02 10:05:00,42.47,42.49,42.42,42.42,165800.0,30.7398,30.7543,30.7036,30.7036,165800.0
2014-06-02 10:10:00,42.42,42.47,42.42,42.47,165800.0,30.7036,30.7398,30.7036,30.7398,165800.0
2014-06-02 10:15:00,42.47,42.47,42.45,42.46,184000.0,30.7398,30.7398,30.7253,30.7326,184000.0
2014-06-02 10:20:00,42.46,42.46,42.43,42.44,99700.0,30.7326,30.7326,30.7109,30.7181,99700.0
2014-06-02 10:25:00,42.44,42.45,42.43,42.44,28800.0,30.7181,30.7253,30.7109,30.7181,28800.0
2014-06-02 10:30:00,42.43,42.45,42.43,42.45,138700.0,30.7109,30.7253,30.7109,30.7253,138700.0
2014-06-02 10:35:00,42.45,42.47,42.44,42.44,407200.0,30.7253,30.7398,30.7181,30.7181,407200.0
2014-06-02 10:40:00,42.45,42.46,42.43,42.45,53400.0,30.7253,30.7326,30.7109,30.7253,53400.0
2014-06-02 10:45:00,42.45,42.45,42.43,42.43,82700.0,30.7253,30.7253,30.7109,30.7109,82700.0
2014-06-02 10:50:00,42.42,42.43,42.4,42.42,131000.0,30.7036,30.7109,30.6892,30.7036,131000.0
2014-06-02 10:55:00,42.43,42.46,42.41,42.46,57400.0,30.7109,30.7326,30.6964,30.7326,57400.0
2014-06-02 11:00:00,42.45,42.46,42.43,42.46,58700.0,30.7253,30.7326,30.7109,30.7326,58700.0
2014-06-02 11:05:00,42.46,42.48,42.46,42.47,51200.0,30.7326,30.7471,30.7326,30.7398,51200.0
2014-06-02 11:10:00,42.48,42.49,42.48,42.49,39600.0,30.7471,30.7543,30.7471,30.7543,39600.0
2014-06-02 11:15:00,42.49,42.5,42.48,42.49,57800.0,30.7543,30.7615,30.7471,30.7543,57800.0
2014-06-02 11:20:00,42.5,42.51,42.48,42.5,152300.0,30.7615,30.7688,30.7471,30.7615,152300.0
2014-06-02 11:25:00,42.49,42.5,42.46,42.49,328600.0,30.7543,30.7615,30.7326,30.7543,328600.0
2014-06-02 11:30:00,42.49,42.49,42.44,42.46,239000.0,30.7543,30.7543,30.7181,30.7326,239000.0
2014-06-02 11:35:00,42.45,42.46,42.44,42.45,31600.0,30.7253,30.7326,30.7181,30.7253,31600.0
2014-06-02 11:40:00,42.45,42.46,42.44,42.44,43400.0,30.7253,30.7326,30.7181,30.7181,43400.0
2014-06-02 11:45:00,42.44,42.46,42.44,42.44,46500.0,30.7181,30.7326,30.7181,30.7181,46500.0
2014-06-02 11:50:00,42.45,42.46,42.44,42.45,19900.0,30.7253,30.7326,30.7181,30.7253,19900.0
2014-06-02 11:55:00,42.45,42.46,42.44,42.46,11500.0,30.7253,30.7326,30.7181,30.7326,11500.0
2014-06-02 12:00:00,42.46,42.47,42.44,42.46,40300.0,30.7326,30.7398,30.7181,30.7326,40300.0
2014-06-02 12:05:00,42.46,42.46,42.45,42.46,9400.0,30.7326,30.7326,30.7253,30.7326,9400.0
2014-06-02 12:10:00,42.46,42.46,42.44,42.45,27800.0,30.7326,30.7326,30.7181,30.7253,27800.0
2014-06-02 12:15:00,42.44,42.44,42.41,42.41,100600.0,30.7181,30.7181,30.6964,30.6964,100600.0
2014-06-02 12:20:00,42.41,42.45,42.41,42.45,179800.0,30.6964,30.7253,30.6964,30.7253,179800.0
2014-06-02 12:25:00,42.45,42.46,42.44,42.45,158900.0,30.7253,30.7326,30.7181,30.7253,158900.0
2014-06-02 12:30:00,42.45,42.46,42.44,42.44,48400.0,30.7253,30.7326,30.7181,30.7181,48400.0
2014-06-02 12:35:00,42.43,42.44,42.42,42.43,155900.0,30.7109,30.7181,30.7036,30.7109,155900.0
2014-06-02 12:40:00,42.44,42.44,42.43,42.44,7900.0,30.7181,30.7181,30.7109,30.7181,7900.0
2014-06-02 12:45:00,42.43,42.45,42.43,42.45,20600.0,30.7109,30.7253,30.7109,30.7253,20600.0
2014-06-02 12:50:00,42.45,42.45,42.44,42.45,29600.0,30.7253,30.7253,30.7181,30.7253,29600.0
2014-06-02 12:55:00,42.44,42.45,42.44,42.44,13300.0,30.7181,30.7253,30.7181,30.7181,13300.0
2014-06-02 13:00:00,42.45,42.45,42.41,42.41,111700.0,30.7253,30.7253,30.6964,30.6964,111700.0
2014-06-02 13:05:00,42.41,42.43,42.38,42.43,237400.0,30.6964,30.7109,30.6747,30.7109,237400.0
2014-06-02 13:10:00,42.43,42.43,42.42,42.42,110000.0,30.7109,30.7109,30.7036,30.7036,110000.0
2014-06-02 13:15:00,42.43,42.45,42.42,42.42,76900.0,30.7109,30.7253,30.7036,30.7036,76900.0
2014-06-02 13:20:00,42.42,42.43,42.42,42.43,7400.0,30.7036,30.7109,30.7036,30.7109,7400.0
2014-06-02 13:25:00,42.43,42.45,42.43,42.43,26300.0,30.7109,30.7253,30.7109,30.7109,26300.0
2014-06-02 13:30:00,42.43,42.45,42.42,42.45,23300.0,30.7109,30.7253,30.7036,30.7253,23300.0
2014-06-02 13:35:00,42.45,42.46,42.45,42.46,17400.0,30.7253,30.7326,30.7253,30.7326,17400.0
2014-06-02 13:40:00,42.45,42.46,42.45,42.45,32300.0,30.7253,30.7326,30.7253,30.7253,32300.0
2014-06-02 13:45:00,42.44,42.48,42.44,42.48,89200.0,30.7181,30.7471,30.7181,30.7471,89200.0
2014-06-02 13:50:00,42.47,42.47,42.44,42.46,529600.0,30.7398,30.7398,30.7181,30.7326,529600.0
2014-06-02 13:55:00,42.45,42.47,42.45,42.46,57900.0,30.7253,30.7398,30.7253,30.7326,57900.0
2014-06-02 14:00:00,42.46,42.47,42.45,42.47,28600.0,30.7326,30.7398,30.7253,30.7398,28600.0
2014-06-02 14:05:00,42.46,42.48,42.46,42.47,35800.0,30.7326,30.7471,30.7326,30.7398,35800.0
2014-06-02 14:10:00,42.47,42.47,42.45,42.47,76900.0,30.7398,30.7398,30.7253,30.7398,76900.0
2014-06-02 14:15:00,42.47,42.48,42.46,42.48,39200.0,30.7398,30.7471,30.7326,30.7471,39200.0
2014-06-02 14:20:00,42.48,42.5,42.47,42.49,48300.0,30.7471,30.7615,30.7398,30.7543,48300.0
2014-06-02 14:25:00,42.49,42.5,42.48,42.48,15400.0,30.7543,30.7615,30.7471,30.7471,15400.0
2014-06-02 14:30:00,42.49,42.5,42.48,42.49,36300.0,30.7543,30.7615,30.7471,30.7543,36300.0
2014-06-02 14:35:00,42.5,42.5,42.49,42.49,85800.0,30.7615,30.7615,30.7543,30.7543,85800.0
2014-06-02 14:40:00,42.5,42.52,42.49,42.5,31600.0,30.7615,30.776,30.7543,30.7615,31600.0
2014-06-02 14:45:00,42.49,42.5,42.47,42.47,112900.0,30.7543,30.7615,30.7398,30.7398,112900.0
2014-06-02 14:50:00,42.47,42.49,42.47,42.49,28300.0,30.7398,30.7543,30.7398,30.7543,28300.0
2014-06-02 14:55:00,42.48,42.5,42.48,42.49,35800.0,30.7471,30.7615,30.7471,30.7543,35800.0
2014-06-02 15:00:00,42.49,42.5,42.48,42.49,47500.0,30.7543,30.7615,30.7471,30.7543,47500.0
2014-06-02 15:05:00,42.49,42.5,42.49,42.49,33600.0,30.7543,30.7615,30.7543,30.7543,33600.0
2014-06-02 15:10:00,42.49,42.5,42.46,42.46,133200.0,30.7543,30.7615,30.7326,30.7326,133200.0
2014-06-02 15:15:00,42.47,42.48,42.47,42.47,48200.0,30.7398,30.7471,30.7398,30.7398,48200.0
2014-06-02 15:20:00,42.47,42.48,42.46,42.47,25500.0,30.7398,30.7471,30.7326,30.7398,25500.0
2014-06-02 15:25:00,42.46,42.48,42.44,42.45,149700.0,30.7326,30.7471,30.7181,30.7253,149700.0
2014-06-02 15:30:00,42.45,42.47,42.44,42.46,120700.0,30.7253,30.7398,30.7181,30.7326,120700.0
2014-06-02 15:35:00,42.46,42.47,42.45,42.45,32800.0,30.7326,30.7398,30.7253,30.7253,32800.0
2014-06-02 15:40:00,42.46,42.48,42.45,42.48,160200.0,30.7326,30.7471,30.7253,30.7471,160200.0
2014-06-02 15:45:00,42.48,42.5,42.47,42.47,173100.0,30.7471,30.7615,30.7398,30.7398,173100.0
2014-06-02 15:50:00,42.48,42.48,42.47,42.47,47900.0,30.7471,30.7471,30.7398,30.7398,47900.0
2014-06-02 15:55:00,42.47,42.48,42.42,42.44,666800.0,30.7398,30.7471,30.7036,30.7181,666800.0
2014-06-03 09:30:00,42.47,42.48,42.43,42.48,162000.0,30.7398,30.7471,30.7109,30.7471,162000.0
2014-06-03 09:35:00,42.47,42.51,42.46,42.49,136000.0,30.7398,30.7688,30.7326,30.7543,136000.0
2014-06-03 09:40:00,42.5,42.52,42.49,42.49,91500.0,30.7615,30.776,30.7543,30.7543,91500.0
2014-06-03 09:45:00,42.49,42.53,42.49,42.53,74800.0,30.7543,30.7833,30.7543,30.7833,74800.0
2014-06-03 09:50:00,42.53,42.58,42.52,42.58,250100.0,30.7833,30.8194,30.776,30.8194,250100.0
2014-06-03 09:55:00,42.57,42.59,42.57,42.58,59900.0,30.8122,30.8267,30.8122,30.8194,59900.0
2014-06-03 10:00:00,42.58,42.59,42.57,42.59,109100.0,30.8194,30.8267,30.8122,30.8267,109100.0
2014-06-03 10:05:00,42.59,42.61,42.59,42.6,86100.0,30.8267,30.8412,30.8267,30.8339,86100.0
2014-06-03 10:10:00,42.6,42.6,42.58,42.59,75700.0,30.8339,30.8339,30.8194,30.8267,75700.0
2014-06-03 10:15:00,42.59,42.59,42.56,42.57,84000.0,30.8267,30.8267,30.805,30.8122,84000.0
2014-06-03 10:20:00,42.57,42.58,42.56,42.58,47400.0,30.8122,30.8194,30.805,30.8194,47400.0
2014-06-03 10:25:00,42.58,42.59,42.56,42.57,48600.0,30.8194,30.8267,30.805,30.8122,48600.0
2014-06-03 10:30:00,42.58,42.59,42.57,42.59,22900.0,30.8194,30.8267,30.8122,30.8267,22900.0
2014-06-03 10:35:00,42.59,42.6,42.58,42.58,53800.0,30.8267,30.8339,30.8194,30.8194,53800.0
2014-06-03 10:40:00,42.59,42.6,42.57,42.58,63000.0,30.8267,30.8339,30.8122,30.8194,63000.0
2014-06-03 10:45:00,42.58,42.59,42.56,42.57,61300.0,30.8194,30.8267,30.805,30.8122,61300.0
2014-06-03 10:50:00,42.57,42.59,42.57,42.57,53300.0,30.8122,30.8267,30.8122,30.8122,53300.0
2014-06-03 10:55:00,42.58,42.58,42.55,42.58,193700.0,30.8194,30.8194,30.7977,30.8194,193700.0
2014-06-03 11:00:00,42.58,42.61,42.58,42.61,83500.0,30.8194,30.8412,30.8194,30.8412,83500.0
2014-06-03 11:05:00,42.61,42.62,42.59,42.62,54400.0,30.8412,30.8484,30.8267,30.8484,54400.0
2014-06-03 11:10:00,42.61,42.63,42.61,42.62,122800.0,30.8412,30.8556,30.8412,30.8484,122800.0
2014-06-03 11:15:00,42.63,42.64,42.61,42.62,74800.0,30.8556,30.8629,30.8412,30.8484,74800.0
2014-06-03 11:20:00,42.63,42.64,42.62,42.64,40900.0,30.8556,30.8629,30.8484,30.8629,40900.0
2014-06-03 11:25:00,42.64,42.64,42.62,42.64,24100.0,30.8629,30.8629,30.8484,30.8629,24100.0
2014-06-03 11:30:00,42.64,42.65,42.62,42.63,52900.0,30.8629,30.8701,30.8484,30.8556,52900.0
2014-06-03 11:35:00,42.63,42.64,42.61,42.61,47400.0,30.8556,30.8629,30.8412,30.8412,47400.0
2014-06-03 11:40:00,42.61,42.63,42.59,42.63,114900.0,30.8412,30.8556,30.8267,30.8556,114900.0
2014-06-03 11:45:00,42.63,42.64,42.61,42.64,67600.0,30.8556,30.8629,30.8412,30.8629,67600.0
2014-06-03 11:50:00,42.64,42.66,42.63,42.64,55000.0,30.8629,30.8773,30.8556,30.8629,55000.0
2014-06-03 11:55:00,42.65,42.67,42.64,42.67,67000.0,30.8701,30.8846,30.8629,30.8846,67000.0
2014-06-03 12:00:00,42.66,42.68,42.66,42.66,23800.0,30.8773,30.8918,30.8773,30.8773,23800.0
2014-06-03 12:05:00,42.67,42.68,42.66,42.68,41500.0,30.8846,30.8918,30.8773,30.8918,41500.0
2014-06-03 12:10:00,42.68,42.69,42.66,42.69,123900.0,30.8918,30.8991,30.8773,30.8991,123900.0
2014-06-03 12:15:00,42.69,42.69,42.68,42.69,29900.0,30.8991,30.8991,30.8918,30.8991,29900.0
2014-06-03 12:20:00,42.69,42.7,42.68,42.69,30500.0,30.8991,30.9063,30.8918,30.8991,30500.0
2014-06-03 12:25:00,42.69,42.69,42.68,42.69,24000.0,30.8991,30.8991,30.8918,30.8991,24000.0
2014-06-03 12:30:00,42.68,42.68,42.66,42.67,29100.0,30.8918,30.8918,30.8773,30.8846,29100.0
2014-06-03 12:35:00,42.67,42.67,42.65,42.66,29600.0,30.8846,30.8846,30.8701,30.8773,29600.0
2014-06-03 12:40:00,42.65,42.66,42.65,42.66,4700.0,30.8701,30.8773,30.8701,30.8773,4700.0
2014-06-03 12:45:00,42.65,42.66,42.64,42.65,35800.0,30.8701,30.8773,30.8629,30.8701,35800.0
2014-06-03 12:50:00,42.64,42.65,42.63,42.64,34800.0,30.8629,30.8701,30.8556,30.8629,34800.0
2014-06-03 12:55:00,42.64,42.64,42.63,42.63,52300.0,30.8629,30.8629,30.8556,30.8556,52300.0
2014-06-03 13:00:00,42.64,42.65,42.63,42.65,36400.0,30.8629,30.8701,30.8556,30.8701,36400.0
2014-06-03 13:05:00,42.65,42.67,42.64,42.66,47000.0,30.8701,30.8846,30.8629,30.8773,47000.0
2014-06-03 13:10:00,42.66,42.68,42.66,42.67,41300.0,30.8773,30.8918,30.8773,30.8846,41300.0
2014-06-03 13:15:00,42.67,42.68,42.66,42.66,35200.0,30.8846,30.8918,30.8773,30.8773,35200.0
2014-06-03 13:20:00,42.66,42.66,42.65,42.65,32900.0,30.8773,30.8773,30.8701,30.8701,32900.0
2014-06-03 13:25:00,42.66,42.66,42.65,42.66,30100.0,30.8773,30.8773,30.8701,30.8773,30100.0
2014-06-03 13:30:00,42.67,42.67,42.63,42.64,47100.0,30.8846,30.8846,30.8556,30.8629,47100.0
2014-06-03 13:35:00,42.65,42.65,42.61,42.62,29700.0,30.8701,30.8701,30.8412,30.8484,29700.0
2014-06-03 13:40:00,42.62,42.64,42.61,42.63,51600.0,30.8484,30.8629,30.8412,30.8556,51600.0
2014-06-03 13:45:00,42.63,42.64,42.63,42.64,10500.0,30.8556,30.8629,30.8556,30.8629,10500.0
2014-06-03 13:50:00,42.64,42.64,42.63,42.63,60000.0,30.8629,30.8629,30.8556,30.8556,60000.0
2014-06-03 13:55:00,42.64,42.66,42.64,42.66,33500.0,30.8629,30.8773,30.8629,30.8773,33500.0
2014-06-03 14:00:00,42.66,42.66,42.65,42.66,16100.0,30.8773,30.8773,30.8701,30.8773,16100.0
2014-06-03 14:05:00,42.66,42.66,42.65,42.65,12000.0,30.8773,30.8773,30.8701,30.8701,12000.0
2014-06-03 14:10:00,42.66,42.67,42.65,42.67,33800.0,30.8773,30.8846,30.8701,30.8846,33800.0
2014-06-03 14:15:00,42.67,42.7,42.66,42.7,38100.0,30.8846,30.9063,30.8773,30.9063,38100.0
2014-06-03 14:20:00,42.7,42.72,42.69,42.72,141100.0,30.9063,30.9208,30.8991,30.9208,141100.0
2014-06-03 14:25:00,42.72,42.73,42.71,42.71,65200.0,30.9208,30.928,30.9135,30.9135,65200.0
2014-06-03 14:30:00,42.71,42.73,42.71,42.72,119700.0,30.9135,30.928,30.9135,30.9208,119700.0
2014-06-03 14:35:00,42.72,42.73,42.71,42.72,39600.0,30.9208,30.928,30.9135,30.9208,39600.0
2014-06-03 14:40:00,42.72,42.73,42.72,42.73,110200.0,30.9208,30.928,30.9208,30.928,110200.0
2014-06-03 14:45:00,42.73,42.76,42.72,42.76,619700.0,30.928,30.9497,30.9208,30.9497,619700.0
2014-06-03 14:50:00,42.75,42.76,42.73,42.74,109800.0,30.9425,30.9497,30.928,30.9352,109800.0
2014-06-03 14:55:00,42.74,42.75,42.74,42.75,20100.0,30.9352,30.9425,30.9352,30.9425,20100.0
2014-06-03 15:00:00,42.75,42.75,42.72,42.72,281600.0,30.9425,30.9425,30.9208,30.9208,281600.0
2014-06-03 15:05:00,42.73,42.73,42.72,42.73,34800.0,30.928,30.928,30.9208,30.928,34800.0
2014-06-03 15:10:00,42.72,42.75,42.72,42.75,41400.0,30.9208,30.9425,30.9208,30.9425,41400.0
2014-06-03 15:15:00,42.75,42.76,42.74,42.76,73000.0,30.9425,30.9497,30.9352,30.9497,73000.0
2014-06-03 15:20:00,42.76,42.77,42.75,42.77,26700.0,30.9497,30.957,30.9425,30.957,26700.0
2014-06-03 15:25:00,42.77,42.78,42.75,42.76,110000.0,30.957,30.9642,30.9425,30.9497,110000.0
2014-06-03 15:30:00,42.76,42.76,42.73,42.73,75600.0,30.9497,30.9497,30.928,30.928,75600.0
2014-06-03 15:35:00,42.73,42.74,42.71,42.71,222400.0,30.928,30.9352,30.9135,30.9135,222400.0
2014-06-03 15:40:00,42.71,42.74,42.7,42.7,378400.0,30.9135,30.9352,30.9063,30.9063,378400.0
2014-06-03 15:45:00,42.7,42.72,42.68,42.69,172800.0,30.9063,30.9208,30.8918,30.8991,172800.0
2014-06-03 15:50:00,42.68,42.69,42.66,42.66,90800.0,30.8918,30.8991,30.8773,30.8773,90800.0
2014-06-03 15:55:00,42.66,42.67,42.64,42.66,339200.0,30.8773,30.8846,30.8629,30.8773,339200.0
2014-06-04 09:30:00,42.47,42.47,42.38,42.41,507900.0,30.7398,30.7398,30.6747,30.6964,507900.0
2014-06-04 09:35:00,42.4,42.41,42.37,42.38,150300.0,30.6892,30.6964,30.6674,30.6747,150300.0
2014-06-04 09:40:00,42.38,42.39,42.32,42.32,177100.0,30.6747,30.6819,30.6313,30.6313,177100.0
2014-06-04 09:45:00,42.33,42.36,42.32,42.36,114400.0,30.6385,30.6602,30.6313,30.6602,114400.0
2014-06-04 09:50:00,42.36,42.37,42.35,42.36,100700.0,30.6602,30.6674,30.653,30.6602,100700.0
2014-06-04 09:55:00,42.36,42.37,42.36,42.36,68700.0,30.6602,30.6674,30.6602,30.6602,68700.0
2014-06-04 10:00:00,42.37,42.37,42.35,42.36,120100.0,30.6674,30.6674,30.653,30.6602,120100.0
2014-06-04 10:05:00,42.37,42.37,42.34,42.36,157600.0,30.6674,30.6674,30.6457,30.6602,157600.0
2014-06-04 10:10:00,42.37,42.38,42.34,42.38,136400.0,30.6674,30.6747,30.6457,30.6747,136400.0
2014-06-04 10:15:00,42.38,42.38,42.36,42.37,76400.0,30.6747,30.6747,30.6602,30.6674,76400.0
2014-06-04 10:20:00,42.36,42.36,42.34,42.34,106600.0,30.6602,30.6602,30.6457,30.6457,106600.0
2014-06-04 10:25:00,42.35,42.36,42.34,42.36,35600.0,30.653,30.6602,30.6457,30.6602,35600.0
2014-06-04 10:30:00,42.36,42.36,42.35,42.35,42500.0,30.6602,30.6602,30.653,30.653,42500.0
2014-06-04 10:35:00,42.36,42.38,42.36,42.37,275300.0,30.6602,30.6747,30.6602,30.6674,275300.0
2014-06-04 10:40:00,42.38,42.39,42.36,42.38,99900.0,30.6747,30.6819,30.6602,30.6747,99900.0
2014-06-04 10:45:00,42.38,42.38,42.36,42.37,78500.0,30.6747,30.6747,30.6602,30.6674,78500.0
2014-06-04 10:50:00,42.38,42.43,42.37,42.42,61200.0,30.6747,30.7109,30.6674,30.7036,61200.0
2014-06-04 10:55:00,42.43,42.43,42.42,42.43,40900.0,30.7109,30.7109,30.7036,30.7109,40900.0
2014-06-04 11:00:00,42.42,42.43,42.42,42.43,62100.0,30.7036,30.7109,30.7036,30.7109,62100.0
2014-06-04 11:05:00,42.43,42.44,42.4,42.42,95400.0,30.7109,30.7181,30.6892,30.7036,95400.0
2014-06-04 11:10:00,42.42,42.43,42.42,42.42,35600.0,30.7036,30.7109,30.7036,30.7036,35600.0
2014-06-04 11:15:00,42.43,42.43,42.4,42.41,46100.0,30.7109,30.7109,30.6892,30.6964,46100.0
2014-06-04 11:20:00,42.41,42.43,42.4,42.41,114300.0,30.6964,30.7109,30.6892,30.6964,114300.0
2014-06-04 11:25:00,42.42,42.42,42.4,42.4,84800.0,30.7036,30.7036,30.6892,30.6892,84800.0
2014-06-04 11:30:00,42.4,42.41,42.38,42.4,60400.0,30.6892,30.6964,30.6747,30.6892,60400.0
2014-06-04 11:35:00,42.41,42.43,42.4,42.43,184400.0,30.6964,30.7109,30.6892,30.7109,184400.0
2014-06-04 11:40:00,42.42,42.43,42.41,42.42,218800.0,30.7036,30.7109,30.6964,30.7036,218800.0
2014-06-04 11:45:00,42.43,42.44,42.42,42.43,142200.0,30.7109,30.7181,30.7036,30.7109,142200.0
2014-06-04 11:50:00,42.42,42.43,42.41,42.42,123100.0,30.7036,30.7109,30.6964,30.7036,123100.0
2014-06-04 11:55:00,42.42,42.42,42.39,42.4,56600.0,30.7036,30.7036,30.6819,30.6892,56600.0
2014-06-04 12:00:00,42.41,42.42,42.4,42.42,33600.0,30.6964,30.7036,30.6892,30.7036,33600.0
2014-06-04 12:05:00,42.42,42.42,42.41,42.42,10600.0,30.7036,30.7036,30.6964,30.7036,10600.0
2014-06-04 12:10:00,42.41,42.42,42.41,42.41,38200.0,30.6964,30.7036,30.6964,30.6964,38200.0
2014-06-04 12:15:00,42.41,42.42,42.41,42.41,26500.0,30.6964,30.7036,30.6964,30.6964,26500.0
2014-06-04 12:20:00,42.41,42.43,42.41,42.43,47400.0,30.6964,30.7109,30.6964,30.7109,47400.0
2014-06-04 12:25:00,42.43,42.43,42.42,42.42,12700.0,30.7109,30.7109,30.7036,30.7036,12700.0
2014-06-04 12:30:00,42.43,42.43,42.42,42.42,15400.0,30.7109,30.7109,30.7036,30.7036,15400.0
2014-06-04 12:35:00,42.43,42.44,42.42,42.44,35900.0,30.7109,30.7181,30.7036,30.7181,35900.0
2014-06-04 12:40:00,42.44,42.47,42.43,42.47,64600.0,30.7181,30.7398,30.7109,30.7398,64600.0
2014-06-04 12:45:00,42.47,42.47,42.46,42.46,37800.0,30.7398,30.7398,30.7326,30.7326,37800.0
2014-06-04 12:50:00,42.47,42.48,42.46,42.48,30200.0,30.7398,30.7471,30.7326,30.7471,30200.0
2014-06-04 12:55:00,42.48,42.48,42.46,42.47,36900.0,30.7471,30.7471,30.7326,30.7398,36900.0
2014-06-04 13:00:00,42.47,42.48,42.46,42.48,31100.0,30.7398,30.7471,30.7326,30.7471,31100.0
2014-06-04 13:05:00,42.48,42.48,42.45,42.47,56000.0,30.7471,30.7471,30.7253,30.7398,56000.0
2014-06-04 13:10:00,42.48,42.48,42.46,42.46,15400.0,30.7471,30.7471,30.7326,30.7326,15400.0
2014-06-04 13:15:00,42.47,42.48,42.46,42.46,63900.0,30.7398,30.7471,30.7326,30.7326,63900.0
2014-06-04 13:20:00,42.47,42.47,42.45,42.46,21200.0,30.7398,30.7398,30.7253,30.7326,21200.0
2014-06-04 13:25:00,42.45,42.46,42.44,42.45,30100.0,30.7253,30.7326,30.7181,30.7253,30100.0
2014-06-04 13:30:00,42.46,42.46,42.43,42.45,36000.0,30.7326,30.7326,30.7109,30.7253,36000.0
2014-06-04 13:35:00,42.45,42.46,42.44,42.45,24800.0,30.7253,30.7326,30.7181,30.7253,24800.0
2014-06-04 13:40:00,42.46,42.46,42.45,42.45,17500.0,30.7326,30.7326,30.7253,30.7253,17500.0
2014-06-04 13:45:00,42.45,42.46,42.45,42.46,23800.0,30.7253,30.7326,30.7253,30.7326,23800.0
2014-06-04 13:50:00,42.45,42.46,42.44,42.45,27700.0,30.7253,30.7326,30.7181,30.7253,27700.0
2014-06-04 13:55:00,42.45,42.45,42.44,42.45,69500.0,30.7253,30.7253,30.7181,30.7253,69500.0
2014-06-04 14:00:00,42.45,42.46,42.43,42.43,77000.0,30.7253,30.7326,30.7109,30.7109,77000.0
2014-06-04 14:05:00,42.42,42.44,42.42,42.44,29400.0,30.7036,30.7181,30.7036,30.7181,29400.0
2014-06-04 14:10:00,42.44,42.44,42.42,42.44,44600.0,30.7181,30.7181,30.7036,30.7181,44600.0
2014-06-04 14:15:00,42.44,42.46,42.43,42.46,46600.0,30.7181,30.7326,30.7109,30.7326,46600.0
2014-06-04 14:20:00,42.46,42.47,42.44,42.46,91900.0,30.7326,30.7398,30.7181,30.7326,91900.0
2014-06-04 14:25:00,42.47,42.48,42.47,42.47,81200.0,30.7398,30.7471,30.7398,30.7398,81200.0
2014-06-04 14:30:00,42.48,42.49,42.47,42.49,111200.0,30.7471,30.7543,30.7398,30.7543,111200.0
2014-06-04 14:35:00,42.49,42.49,42.47,42.48,45900.0,30.7543,30.7543,30.7398,30.7471,45900.0
2014-06-04 14:40:00,42.48,42.49,42.46,42.48,46600.0,30.7471,30.7543,30.7326,30.7471,46600.0
2014-06-04 14:45:00,42.48,42.48,42.45,42.46,51400.0,30.7471,30.7471,30.7253,30.7326,51400.0
2014-06-04 14:50:00,42.45,42.46,42.45,42.46,69000.0,30.7253,30.7326,30.7253,30.7326,69000.0
2014-06-04 14:55:00,42.46,42.48,42.46,42.47,222600.0,30.7326,30.7471,30.7326,30.7398,222600.0
2014-06-04 15:00:00,42.47,42.48,42.47,42.47,70600.0,30.7398,30.7471,30.7398,30.7398,70600.0
2014-06-04 15:05:00,42.47,42.48,42.45,42.46,96200.0,30.7398,30.7471,30.7253,30.7326,96200.0
2014-06-04 15:10:00,42.46,42.48,42.45,42.46,123300.0,30.7326,30.7471,30.7253,30.7326,123300.0
2014-06-04 15:15:00,42.46,42.47,42.45,42.45,40300.0,30.7326,30.7398,30.7253,30.7253,40300.0
2014-06-04 15:20:00,42.46,42.46,42.44,42.44,38500.0,30.7326,30.7326,30.7181,30.7181,38500.0
2014-06-04 15:25:00,42.45,42.45,42.44,42.45,32200.0,30.7253,30.7253,30.7181,30.7253,32200.0
2014-06-04 15:30:00,42.45,42.45,42.44,42.45,27500.0,30.7253,30.7253,30.7181,30.7253,27500.0
2014-06-04 15:35:00,42.45,42.46,42.44,42.45,123700.0,30.7253,30.7326,30.7181,30.7253,123700.0
2014-06-04 15:40:00,42.45,42.46,42.45,42.46,63600.0,30.7253,30.7326,30.7253,30.7326,63600.0
2014-06-04 15:45:00,42.46,42.46,42.44,42.44,96800.0,30.7326,30.7326,30.7181,30.7181,96800.0
2014-06-04 15:50:00,42.44,42.47,42.44,42.46,183300.0,30.7181,30.7398,30.7181,30.7326,183300.0
2014-06-04 15:55:00,42.46,42.46,42.41,42.41,431100.0,30.7326,30.7326,30.6964,30.6964,431100.0
2014-06-05 09:30:00,42.83,42.87,42.8,42.84,372000.0,31.0004,31.0293,30.9787,31.0076,372000.0
2014-06-05 09:35:00,42.84,42.86,42.82,42.85,202100.0,31.0076,31.0221,30.9932,31.0149,202100.0
2014-06-05 09:40:00,42.85,42.87,42.82,42.87,168100.0,31.0149,31.0293,30.9932,31.0293,168100.0
2014-06-05 09:45:00,42.86,42.91,42.86,42.9,184800.0,31.0221,31.0583,31.0221,31.0511,184800.0
2014-06-05 09:50:00,42.91,42.92,42.88,42.89,258800.0,31.0583,31.0655,31.0366,31.0438,258800.0
2014-06-05 09:55:00,42.88,42.89,42.84,42.87,207800.0,31.0366,31.0438,31.0076,31.0293,207800.0
2014-06-05 10:00:00,42.86,42.87,42.82,42.82,195900.0,31.0221,31.0293,30.9932,30.9932,195900.0
2014-06-05 10:05:00,42.82,42.82,42.74,42.75,152300.0,30.9932,30.9932,30.9352,30.9425,152300.0
2014-06-05 10:10:00,42.75,42.75,42.72,42.73,141300.0,30.9425,30.9425,30.9208,30.928,141300.0
2014-06-05 10:15:00,42.73,42.73,42.7,42.73,94800.0,30.928,30.928,30.9063,30.928,94800.0
2014-06-05 10:20:00,42.72,42.76,42.72,42.75,205300.0,30.9208,30.9497,30.9208,30.9425,205300.0
2014-06-05 10:25:00,42.76,42.78,42.73,42.78,79900.0,30.9497,30.9642,30.928,30.9642,79900.0
2014-06-05 10:30:00,42.77,42.78,42.75,42.77,141600.0,30.957,30.9642,30.9425,30.957,141600.0
2014-06-05 10:35:00,42.77,42.78,42.75,42.77,73400.0,30.957,30.9642,30.9425,30.957,73400.0
2014-06-05 10:40:00,42.76,42.82,42.76,42.8,121500.0,30.9497,30.9932,30.9497,30.9787,121500.0
2014-06-05 10:45:00,42.79,42.79,42.77,42.79,132100.0,30.9714,30.9714,30.957,30.9714,132100.0
2014-06-05 10:50:00,42.79,42.79,42.77,42.78,47200.0,30.9714,30.9714,30.957,30.9642,47200.0
2014-06-05 10:55:00,42.78,42.8,42.77,42.78,239300.0,30.9642,30.9787,30.957,30.9642,239300.0
2014-06-05 11:00:00,42.78,42.82,42.78,42.82,224000.0,30.9642,30.9932,30.9642,30.9932,224000.0
2014-06-05 11:05:00,42.83,42.83,42.81,42.82,144100.0,31.0004,31.0004,30.9859,30.9932,144100.0
2014-06-05 11:10:00,42.81,42.83,42.81,42.81,86900.0,30.9859,31.0004,30.9859,30.9859,86900.0
2014-06-05 11:15:00,42.81,42.83,42.81,42.83,61400.0,30.9859,31.0004,30.9859,31.0004,61400.0
2014-06-05 11:20:00,42.82,42.84,42.82,42.83,82200.0,30.9932,31.0076,30.9932,31.0004,82200.0
2014-06-05 11:25:00,42.83,42.84,42.81,42.81,58500.0,31.0004,31.0076,30.9859,30.9859,58500.0
2014-06-05 11:30:00,42.82,42.83,42.8,42.82,99800.0,30.9932,31.0004,30.9787,30.9932,99800.0
2014-06-05 11:35:00,42.83,42.84,42.81,42.84,52400.0,31.0004,31.0076,30.9859,31.0076,52400.0
2014-06-05 11:40:00,42.84,42.87,42.83,42.86,209500.0,31.0076,31.0293,31.0004,31.0221,209500.0
2014-06-05 11:45:00,42.86,42.9,42.85,42.89,76600.0,31.0221,31.0511,31.0149,31.0438,76600.0
2014-06-05 11:50:00,42.89,42.93,42.88,42.9,97500.0,31.0438,31.0728,31.0366,31.0511,97500.0
2014-06-05 11:55:00,42.91,42.92,42.9,42.92,63800.0,31.0583,31.0655,31.0511,31.0655,63800.0
2014-06-05 12:00:00,42.92,42.94,42.9,42.93,93300.0,31.0655,31.08,31.0511,31.0728,93300.0
2014-06-05 12:05:00,42.92,42.94,42.92,42.93,79300.0,31.0655,31.08,31.0655,31.0728,79300.0
2014-06-05 12:10:00,42.93,42.95,42.92,42.94,159800.0,31.0728,31.0872,31.0655,31.08,159800.0
2014-06-05 12:15:00,42.94,42.94,42.92,42.93,98300.0,31.08,31.08,31.0655,31.0728,98300.0
2014-06-05 12:20:00,42.94,42.95,42.92,42.95,61200.0,31.08,31.0872,31.0655,31.0872,61200.0
2014-06-05 12:25:00,42.95,42.97,42.95,42.97,61700.0,31.0872,31.1017,31.0872,31.1017,61700.0
2014-06-05 12:30:00,42.97,42.99,42.96,42.97,152300.0,31.1017,31.1162,31.0945,31.1017,152300.0
2014-06-05 12:35:00,42.98,43.0,42.98,42.99,48900.0,31.109,31.1234,31.109,31.1162,48900.0
2014-06-05 12:40:00,42.98,42.98,42.95,42.96,94400.0,31.109,31.109,31.0872,31.0945,94400.0
2014-06-05 12:45:00,42.96,42.96,42.93,42.93,62900.0,31.0945,31.0945,31.0728,31.0728,62900.0
2014-06-05 12:50:00,42.93,42.93,42.91,42.92,95900.0,31.0728,31.0728,31.0583,31.0655,95900.0
2014-06-05 12:55:00,42.92,42.94,42.91,42.92,70800.0,31.0655,31.08,31.0583,31.0655,70800.0
2014-06-05 13:00:00,42.93,42.94,42.91,42.91,93800.0,31.0728,31.08,31.0583,31.0583,93800.0
2014-06-05 13:05:00,42.9,42.94,42.9,42.92,70400.0,31.0511,31.08,31.0511,31.0655,70400.0
2014-06-05 13:10:00,42.92,42.92,42.9,42.91,44200.0,31.0655,31.0655,31.0511,31.0583,44200.0
2014-06-05 13:15:00,42.91,42.93,42.91,42.92,22800.0,31.0583,31.0728,31.0583,31.0655,22800.0
2014-06-05 13:20:00,42.93,42.93,42.91,42.91,72100.0,31.0728,31.0728,31.0583,31.0583,72100.0
2014-06-05 13:25:00,42.9,42.91,42.88,42.9,54500.0,31.0511,31.0583,31.0366,31.0511,54500.0
2014-06-05 13:30:00,42.89,42.9,42.88,42.89,44400.0,31.0438,31.0511,31.0366,31.0438,44400.0
2014-06-05 13:35:00,42.9,42.9,42.88,42.88,63100.0,31.0511,31.0511,31.0366,31.0366,63100.0
2014-06-05 13:40:00,42.89,42.9,42.86,42.87,29500.0,31.0438,31.0511,31.0221,31.0293,29500.0
2014-06-05 13:45:00,42.86,42.88,42.86,42.87,54400.0,31.0221,31.0366,31.0221,31.0293,54400.0
2014-06-05 13:50:00,42.86,42.89,42.85,42.89,64300.0,31.0221,31.0438,31.0149,31.0438,64300.0
2014-06-05 13:55:00,42.88,42.89,42.88,42.89,37400.0,31.0366,31.0438,31.0366,31.0438,37400.0
2014-06-05 14:00:00,42.89,42.89,42.87,42.88,90800.0,31.0438,31.0438,31.0293,31.0366,90800.0
2014-06-05 14:05:00,42.87,42.88,42.86,42.87,128300.0,31.0293,31.0366,31.0221,31.0293,128300.0
2014-06-05 14:10:00,42.87,42.89,42.86,42.88,88200.0,31.0293,31.0438,31.0221,31.0366,88200.0
2014-06-05 14:15:00,42.88,42.89,42.87,42.88,48200.0,31.0366,31.0438,31.0293,31.0366,48200.0
2014-06-05 14:20:00,42.89,42.92,42.88,42.92,138800.0,31.0438,31.0655,31.0366,31.0655,138800.0
2014-06-05 14:25:00,42.93,42.93,42.91,42.92,94000.0,31.0728,31.0728,31.0583,31.0655,94000.0
2014-06-05 14:30:00,42.92,42.92,42.91,42.92,33900.0,31.0655,31.0655,31.0583,31.0655,33900.0
2014-06-05 14:35:00,42.91,42.93,42.91,42.92,122500.0,31.0583,31.0728,31.0583,31.0655,122500.0
2014-06-05 14:40:00,42.93,42.96,42.93,42.95,111100.0,31.0728,31.0945,31.0728,31.0872,111100.0
2014-06-05 14:45:00,42.96,42.96,42.92,42.92,49900.0,31.0945,31.0945,31.0655,31.0655,49900.0
2014-06-05 14:50:00,42.92,42.93,42.87,42.88,101400.0,31.0655,31.0728,31.0293,31.0366,101400.0
2014-06-05 14:55:00,42.88,42.91,42.87,42.89,169800.0,31.0366,31.0583,31.0293,31.0438,169800.0
2014-06-05 15:00:00,42.9,42.92,42.88,42.9,158300.0,31.0511,31.0655,31.0366,31.0511,158300.0
2014-06-05 15:05:00,42.91,42.93,42.91,42.92,218500.0,31.0583,31.0728,31.0583,31.0655,218500.0
2014-06-05 15:10:00,42.92,42.93,42.91,42.91,103000.0,31.0655,31.0728,31.0583,31.0583,103000.0
2014-06-05 15:15:00,42.91,42.92,42.9,42.92,56800.0,31.0583,31.0655,31.0511,31.0655,56800.0
2014-06-05 15:20:00,42.91,42.93,42.91,42.91,226300.0,31.0583,31.0728,31.0583,31.0583,226300.0
2014-06-05 15:25:00,42.91,42.92,42.9,42.91,46000.0,31.0583,31.0655,31.0511,31.0583,46000.0
2014-06-05 15:30:00,42.91,42.92,42.9,42.91,59100.0,31.0583,31.0655,31.0511,31.0583,59100.0
2014-06-05 15:35:00,42.91,42.91,42.9,42.9,58800.0,31.0583,31.0583,31.0511,31.0511,58800.0
2014-06-05 15:40:00,42.9,42.91,42.89,42.9,286900.0,31.0511,31.0583,31.0438,31.0511,286900.0
2014-06-05 15:45:00,42.9,42.91,42.88,42.89,225400.0,31.0511,31.0583,31.0366,31.0438,225400.0
2014-06-05 15:50:00,42.89,42.9,42.88,42.9,113900.0,31.0438,31.0511,31.0366,31.0511,113900.0
2014-06-05 15:55:00,42.9,42.93,42.89,42.9,514100.0,31.0511,31.0728,31.0438,31.0511,514100.0
2014-06-06 09:30:00,43.21,43.31,43.21,43.24,342100.0,31.2754,31.3478,31.2754,31.2971,342100.0
2014-06-06 09:35:00,43.23,43.28,43.23,43.27,210800.0,31.2899,31.3261,31.2899,31.3189,210800.0
2014-06-06 09:40:00,43.28,43.29,43.24,43.27,252700.0,31.3261,31.3333,31.2971,31.3189,252700.0
2014-06-06 09:45:00,43.27,43.28,43.25,43.28,179700.0,31.3189,31.3261,31.3044,31.3261,179700.0
2014-06-06 09:50:00,43.28,43.31,43.27,43.29,269600.0,31.3261,31.3478,31.3189,31.3333,269600.0
2014-06-06 09:55:00,43.29,43.32,43.28,43.32,189400.0,31.3333,31.3551,31.3261,31.3551,189400.0
2014-06-06 10:00:00,43.32,43.35,43.3,43.34,197300.0,31.3551,31.3768,31.3406,31.3695,197300.0
2014-06-06 10:05:00,43.34,43.36,43.32,43.35,156300.0,31.3695,31.384,31.3551,31.3768,156300.0
2014-06-06 10:10:00,43.35,43.37,43.34,43.35,131600.0,31.3768,31.3912,31.3695,31.3768,131600.0
2014-06-06 10:15:00,43.35,43.36,43.34,43.34,99600.0,31.3768,31.384,31.3695,31.3695,99600.0
2014-06-06 10:20:00,43.34,43.35,43.31,43.33,113900.0,31.3695,31.3768,31.3478,31.3623,113900.0
2014-06-06 10:25:00,43.32,43.33,43.32,43.32,80300.0,31.3551,31.3623,31.3551,31.3551,80300.0
2014-06-06 10:30:00,43.33,43.37,43.32,43.36,137200.0,31.3623,31.3912,31.3551,31.384,137200.0
2014-06-06 10:35:00,43.37,43.4,43.36,43.4,99000.0,31.3912,31.413,31.384,31.413,99000.0
2014-06-06 10:40:00,43.4,43.41,43.39,43.4,92600.0,31.413,31.4202,31.4057,31.413,92600.0
2014-06-06 10:45:00,43.4,43.41,43.4,43.41,53000.0,31.413,31.4202,31.413,31.4202,53000.0
2014-06-06 10:50:00,43.4,43.43,43.4,43.42,117900.0,31.413,31.4347,31.413,31.4274,117900.0
2014-06-06 10:55:00,43.43,43.43,43.38,43.4,95200.0,31.4347,31.4347,31.3985,31.413,95200.0
2014-06-06 11:00:00,43.39,43.41,43.39,43.41,141500.0,31.4057,31.4202,31.4057,31.4202,141500.0
2014-06-06 11:05:00,43.4,43.44,43.4,43.44,311700.0,31.413,31.4419,31.413,31.4419,311700.0
2014-06-06 11:10:00,43.44,43.44,43.42,43.44,118200.0,31.4419,31.4419,31.4274,31.4419,118200.0
2014-06-06 11:15:00,43.44,43.47,43.43,43.47,205600.0,31.4419,31.4636,31.4347,31.4636,205600.0
2014-06-06 11:20:00,43.47,43.47,43.45,43.46,94800.0,31.4636,31.4636,31.4491,31.4564,94800.0
2014-06-06 11:25:00,43.46,43.47,43.45,43.46,71600.0,31.4564,31.4636,31.4491,31.4564,71600.0
2014-06-06 11:30:00,43.46,43.47,43.45,43.46,199600.0,31.4564,31.4636,31.4491,31.4564,199600.0
2014-06-06 11:35:00,43.47,43.49,43.46,43.49,123800.0,31.4636,31.4781,31.4564,31.4781,123800.0
2014-06-06 11:40:00,43.48,43.48,43.47,43.48,54900.0,31.4709,31.4709,31.4636,31.4709,54900.0
2014-06-06 11:45:00,43.47,43.48,43.42,43.42,106700.0,31.4636,31.4709,31.4274,31.4274,106700.0
2014-06-06 11:50:00,43.43,43.45,43.42,43.43,190100.0,31.4347,31.4491,31.4274,31.4347,190100.0
2014-06-06 11:55:00,43.43,43.44,43.41,43.42,33900.0,31.4347,31.4419,31.4202,31.4274,33900.0
2014-06-06 12:00:00,43.43,43.44,43.42,43.43,117300.0,31.4347,31.4419,31.4274,31.4347,117300.0
2014-06-06 12:05:00,43.43,43.43,43.41,43.42,73600.0,31.4347,31.4347,31.4202,31.4274,73600.0
2014-06-06 12:10:00,43.41,43.43,43.4,43.41,58600.0,31.4202,31.4347,31.413,31.4202,58600.0
2014-06-06 12:15:00,43.41,43.41,43.4,43.41,46300.0,31.4202,31.4202,31.413,31.4202,46300.0
2014-06-06 12:20:00,43.41,43.42,43.4,43.4,87600.0,31.4202,31.4274,31.413,31.413,87600.0
2014-06-06 12:25:00,43.41,43.42,43.4,43.42,51700.0,31.4202,31.4274,31.413,31.4274,51700.0
2014-06-06 12:30:00,43.41,43.44,43.41,43.43,85800.0,31.4202,31.4419,31.4202,31.4347,85800.0
2014-06-06 12:35:00,43.43,43.44,43.42,43.44,45500.0,31.4347,31.4419,31.4274,31.4419,45500.0
2014-06-06 12:40:00,43.44,43.45,43.43,43.45,97100.0,31.4419,31.4491,31.4347,31.4491,97100.0
2014-06-06 12:45:00,43.45,43.45,43.42,43.43,42000.0,31.4491,31.4491,31.4274,31.4347,42000.0
2014-06-06 12:50:00,43.43,43.44,43.41,43.41,41700.0,31.4347,31.4419,31.4202,31.4202,41700.0
2014-06-06 12:55:00,43.42,43.42,43.39,43.39,67900.0,31.4274,31.4274,31.4057,31.4057,67900.0
2014-06-06 13:00:00,43.39,43.42,43.39,43.42,94500.0,31.4057,31.4274,31.4057,31.4274,94500.0
2014-06-06 13:05:00,43.41,43.42,43.39,43.41,66300.0,31.4202,31.4274,31.4057,31.4202,66300.0
2014-06-06 13:10:00,43.41,43.43,43.41,43.42,130800.0,31.4202,31.4347,31.4202,31.4274,130800.0
2014-06-06 13:15:00,43.41,43.44,43.41,43.44,49600.0,31.4202,31.4419,31.4202,31.4419,49600.0
2014-06-06 13:20:00,43.44,43.44,43.43,43.43,22700.0,31.4419,31.4419,31.4347,31.4347,22700.0
2014-06-06 13:25:00,43.43,43.44,43.39,43.4,201500.0,31.4347,31.4419,31.4057,31.413,201500.0
2014-06-06 13:30:00,43.41,43.43,43.39,43.39,102500.0,31.4202,31.4347,31.4057,31.4057,102500.0
2014-06-06 13:35:00,43.39,43.4,43.36,43.37,44400.0,31.4057,31.413,31.384,31.3912,44400.0
2014-06-06 13:40:00,43.37,43.37,43.36,43.37,39600.0,31.3912,31.3912,31.384,31.3912,39600.0
2014-06-06 13:45:00,43.36,43.39,43.36,43.39,42100.0,31.384,31.4057,31.384,31.4057,42100.0
2014-06-06 13:50:00,43.39,43.39,43.37,43.37,51400.0,31.4057,31.4057,31.3912,31.3912,51400.0
2014-06-06 13:55:00,43.38,43.38,43.36,43.37,61100.0,31.3985,31.3985,31.384,31.3912,61100.0
2014-06-06 14:00:00,43.37,43.38,43.37,43.38,169100.0,31.3912,31.3985,31.3912,31.3985,169100.0
2014-06-06 14:05:00,43.37,43.38,43.37,43.38,86200.0,31.3912,31.3985,31.3912,31.3985,86200.0
2014-06-06 14:10:00,43.38,43.39,43.37,43.39,181200.0,31.3985,31.4057,31.3912,31.4057,181200.0
2014-06-06 14:15:00,43.39,43.4,43.39,43.4,44400.0,31.4057,31.413,31.4057,31.413,44400.0
2014-06-06 14:20:00,43.4,43.41,43.39,43.41,42500.0,31.413,31.4202,31.4057,31.4202,42500.0
2014-06-06 14:25:00,43.41,43.41,43.39,43.4,126500.0,31.4202,31.4202,31.4057,31.413,126500.0
2014-06-06 14:30:00,43.41,43.41,43.39,43.4,71200.0,31.4202,31.4202,31.4057,31.413,71200.0
2014-06-06 14:35:00,43.4,43.4,43.36,43.36,74400.0,31.413,31.413,31.384,31.384,74400.0
2014-06-06 14:40:00,43.37,43.38,43.36,43.38,32400.0,31.3912,31.3985,31.384,31.3985,32400.0
2014-06-06 14:45:00,43.38,43.39,43.37,43.37,85100.0,31.3985,31.4057,31.3912,31.3912,85100.0
2014-06-06 14:50:00,43.38,43.39,43.37,43.38,61800.0,31.3985,31.4057,31.3912,31.3985,61800.0
2014-06-06 14:55:00,43.38,43.39,43.37,43.37,176400.0,31.3985,31.4057,31.3912,31.3912,176400.0
2014-06-06 15:00:00,43.37,43.38,43.37,43.37,28000.0,31.3912,31.3985,31.3912,31.3912,28000.0
2014-06-06 15:05:00,43.38,43.39,43.35,43.35,47700.0,31.3985,31.4057,31.3768,31.3768,47700.0
2014-06-06 15:10:00,43.35,43.36,43.34,43.36,22800.0,31.3768,31.384,31.3695,31.384,22800.0
2014-06-06 15:15:00,43.36,43.36,43.35,43.36,13500.0,31.384,31.384,31.3768,31.384,13500.0
2014-06-06 15:20:00,43.36,43.37,43.34,43.36,67500.0,31.384,31.3912,31.3695,31.384,67500.0
2014-06-06 15:25:00,43.35,43.37,43.35,43.37,33300.0,31.3768,31.3912,31.3768,31.3912,33300.0
2014-06-06 15:30:00,43.36,43.38,43.36,43.37,83000.0,31.384,31.3985,31.384,31.3912,83000.0
2014-06-06 15:35:00,43.37,43.38,43.36,43.36,85900.0,31.3912,31.3985,31.384,31.384,85900.0
2014-06-06 15:40:00,43.36,43.36,43.34,43.34,95300.0,31.384,31.384,31.3695,31.3695,95300.0
2014-06-06 15:45:00,43.34,43.36,43.34,43.35,86300.0,31.3695,31.384,31.3695,31.3768,86300.0
2014-06-06 15:50:00,43.35,43.37,43.34,43.35,394400.0,31.3768,31.3912,31.3695,31.3768,394400.0
2014-06-06 15:55:00,43.36,43.39,43.35,43.37,411700.0,31.384,31.4057,31.3768,31.3912,411700.0
2014-06-09 09:30:00,43.42,43.43,43.36,43.43,309700.0,31.4274,31.4347,31.384,31.4347,309700.0
2014-06-09 09:35:00,43.43,43.44,43.41,43.43,275600.0,31.4347,31.4419,31.4202,31.4347,275600.0
2014-06-09 09:40:00,43.44,43.45,43.41,43.45,110700.0,31.4419,31.4491,31.4202,31.4491,110700.0
2014-06-09 09:45:00,43.44,43.46,43.44,43.45,105100.0,31.4419,31.4564,31.4419,31.4491,105100.0
2014-06-09 09:50:00,43.45,43.48,43.45,43.47,62200.0,31.4491,31.4709,31.4491,31.4636,62200.0
2014-06-09 09:55:00,43.46,43.49,43.46,43.48,55100.0,31.4564,31.4781,31.4564,31.4709,55100.0
2014-06-09 10:00:00,43.49,43.5,43.47,43.47,41900.0,31.4781,31.4853,31.4636,31.4636,41900.0
2014-06-09 10:05:00,43.46,43.47,43.45,43.45,70100.0,31.4564,31.4636,31.4491,31.4491,70100.0
2014-06-09 10:10:00,43.46,43.46,43.41,43.42,122300.0,31.4564,31.4564,31.4202,31.4274,122300.0
2014-06-09 10:15:00,43.42,43.43,43.39,43.41,73600.0,31.4274,31.4347,31.4057,31.4202,73600.0
2014-06-09 10:20:00,43.41,43.42,43.39,43.42,122000.0,31.4202,31.4274,31.4057,31.4274,122000.0
2014-06-09 10:25:00,43.41,43.45,43.41,43.43,43500.0,31.4202,31.4491,31.4202,31.4347,43500.0
2014-06-09 10:30:00,43.44,43.45,43.42,43.43,58100.0,31.4419,31.4491,31.4274,31.4347,58100.0
2014-06-09 10:35:00,43.43,43.45,43.42,43.44,34400.0,31.4347,31.4491,31.4274,31.4419,34400.0
2014-06-09 10:40:00,43.44,43.45,43.42,43.44,52900.0,31.4419,31.4491,31.4274,31.4419,52900.0
2014-06-09 10:45:00,43.44,43.46,43.43,43.46,41000.0,31.4419,31.4564,31.4347,31.4564,41000.0
2014-06-09 10:50:00,43.45,43.47,43.44,43.46,179800.0,31.4491,31.4636,31.4419,31.4564,179800.0
2014-06-09 10:55:00,43.46,43.47,43.45,43.45,53100.0,31.4564,31.4636,31.4491,31.4491,53100.0
2014-06-09 11:00:00,43.46,43.48,43.45,43.47,160100.0,31.4564,31.4709,31.4491,31.4636,160100.0
2014-06-09 11:05:00,43.47,43.48,43.46,43.47,58900.0,31.4636,31.4709,31.4564,31.4636,58900.0
2014-06-09 11:10:00,43.47,43.48,43.46,43.47,112600.0,31.4636,31.4709,31.4564,31.4636,112600.0
2014-06-09 11:15:00,43.48,43.5,43.47,43.49,115400.0,31.4709,31.4853,31.4636,31.4781,115400.0
2014-06-09 11:20:00,43.5,43.54,43.49,43.54,145600.0,31.4853,31.5143,31.4781,31.5143,145600.0
2014-06-09 11:25:00,43.54,43.56,43.54,43.56,158600.0,31.5143,31.5288,31.5143,31.5288,158600.0
2014-06-09 11:30:00,43.56,43.57,43.55,43.56,59900.0,31.5288,31.536,31.5215,31.5288,59900.0
2014-06-09 11:35:00,43.55,43.6,43.55,43.59,67500.0,31.5215,31.5577,31.5215,31.5505,67500.0
2014-06-09 11:40:00,43.59,43.62,43.59,43.61,58000.0,31.5505,31.5722,31.5505,31.565,58000.0
2014-06-09 11:45:00,43.61,43.63,43.61,43.62,48500.0,31.565,31.5794,31.565,31.5722,48500.0
2014-06-09 11:50:00,43.62,43.64,43.61,43.63,36500.0,31.5722,31.5867,31.565,31.5794,36500.0
2014-06-09 11:55:00,43.62,43.63,43.6,43.6,25300.0,31.5722,31.5794,31.5577,31.5577,25300.0
2014-06-09 12:00:00,43.61,43.61,43.6,43.61,17400.0,31.565,31.565,31.5577,31.565,17400.0
2014-06-09 12:05:00,43.61,43.61,43.6,43.61,22600.0,31.565,31.565,31.5577,31.565,22600.0
2014-06-09 12:10:00,43.61,43.62,43.6,43.62,113200.0,31.565,31.5722,31.5577,31.5722,113200.0
2014-06-09 12:15:00,43.62,43.62,43.61,43.62,24600.0,31.5722,31.5722,31.565,31.5722,24600.0
2014-06-09 12:20:00,43.62,43.62,43.61,43.62,17400.0,31.5722,31.5722,31.565,31.5722,17400.0
2014-06-09 12:25:00,43.62,43.62,43.6,43.61,93100.0,31.5722,31.5722,31.5577,31.565,93100.0
2014-06-09 12:30:00,43.61,43.62,43.6,43.61,86200.0,31.565,31.5722,31.5577,31.565,86200.0
2014-06-09 12:35:00,43.62,43.62,43.61,43.62,13000.0,31.5722,31.5722,31.565,31.5722,13000.0
2014-06-09 12:40:00,43.62,43.63,43.61,43.61,164300.0,31.5722,31.5794,31.565,31.565,164300.0
2014-06-09 12:45:00,43.61,43.63,43.6,43.62,87300.0,31.565,31.5794,31.5577,31.5722,87300.0
2014-06-09 12:50:00,43.63,43.64,43.62,43.63,38000.0,31.5794,31.5867,31.5722,31.5794,38000.0
2014-06-09 12:55:00,43.63,43.64,43.63,43.63,13800.0,31.5794,31.5867,31.5794,31.5794,13800.0
2014-06-09 13:00:00,43.63,43.65,43.63,43.65,64500.0,31.5794,31.5939,31.5794,31.5939,64500.0
2014-06-09 13:05:00,43.65,43.66,43.64,43.66,53800.0,31.5939,31.6011,31.5867,31.6011,53800.0
2014-06-09 13:10:00,43.65,43.66,43.64,43.64,50500.0,31.5939,31.6011,31.5867,31.5867,50500.0
2014-06-09 13:15:00,43.64,43.65,43.64,43.64,17400.0,31.5867,31.5939,31.5867,31.5867,17400.0
2014-06-09 13:20:00,43.65,43.65,43.63,43.64,17200.0,31.5939,31.5939,31.5794,31.5867,17200.0
2014-06-09 13:25:00,43.64,43.65,43.63,43.63,91800.0,31.5867,31.5939,31.5794,31.5794,91800.0
2014-06-09 13:30:00,43.63,43.64,43.63,43.64,14200.0,31.5794,31.5867,31.5794,31.5867,14200.0
2014-06-09 13:35:00,43.63,43.66,43.63,43.65,43500.0,31.5794,31.6011,31.5794,31.5939,43500.0
2014-06-09 13:40:00,43.65,43.65,43.64,43.64,94800.0,31.5939,31.5939,31.5867,31.5867,94800.0
2014-06-09 13:45:00,43.64,43.66,43.64,43.65,43000.0,31.5867,31.6011,31.5867,31.5939,43000.0
2014-06-09 13:50:00,43.66,43.67,43.64,43.67,86700.0,31.6011,31.6084,31.5867,31.6084,86700.0
2014-06-09 13:55:00,43.67,43.68,43.66,43.67,54300.0,31.6084,31.6156,31.6011,31.6084,54300.0
2014-06-09 14:00:00,43.67,43.68,43.65,43.66,123000.0,31.6084,31.6156,31.5939,31.6011,123000.0
2014-06-09 14:05:00,43.65,43.66,43.62,43.63,84000.0,31.5939,31.6011,31.5722,31.5794,84000.0
2014-06-09 14:10:00,43.63,43.63,43.59,43.6,307700.0,31.5794,31.5794,31.5505,31.5577,307700.0
2014-06-09 14:15:00,43.6,43.62,43.59,43.6,131300.0,31.5577,31.5722,31.5505,31.5577,131300.0
2014-06-09 14:20:00,43.6,43.61,43.58,43.58,103800.0,31.5577,31.565,31.5432,31.5432,103800.0
2014-06-09 14:25:00,43.59,43.6,43.58,43.58,151200.0,31.5505,31.5577,31.5432,31.5432,151200.0
2014-06-09 14:30:00,43.59,43.59,43.56,43.56,225300.0,31.5505,31.5505,31.5288,31.5288,225300.0
2014-06-09 14:35:00,43.56,43.59,43.55,43.59,212000.0,31.5288,31.5505,31.5215,31.5505,212000.0
2014-06-09 14:40:00,43.59,43.61,43.58,43.61,293000.0,31.5505,31.565,31.5432,31.565,293000.0
2014-06-09 14:45:00,43.61,43.61,43.59,43.61,87800.0,31.565,31.565,31.5505,31.565,87800.0
2014-06-09 14:50:00,43.6,43.64,43.6,43.64,233600.0,31.5577,31.5867,31.5577,31.5867,233600.0
2014-06-09 14:55:00,43.64,43.64,43.62,43.62,111100.0,31.5867,31.5867,31.5722,31.5722,111100.0
2014-06-09 15:00:00,43.63,43.63,43.62,43.63,122700.0,31.5794,31.5794,31.5722,31.5794,122700.0
2014-06-09 15:05:00,43.62,43.64,43.62,43.64,98800.0,31.5722,31.5867,31.5722,31.5867,98800.0
2014-06-09 15:10:00,43.64,43.64,43.63,43.63,148600.0,31.5867,31.5867,31.5794,31.5794,148600.0
2014-06-09 15:15:00,43.63,43.66,43.63,43.65,151600.0,31.5794,31.6011,31.5794,31.5939,151600.0
2014-06-09 15:20:00,43.66,43.66,43.65,43.65,398100.0,31.6011,31.6011,31.5939,31.5939,398100.0
2014-06-09 15:25:00,43.66,43.67,43.64,43.65,285400.0,31.6011,31.6084,31.5867,31.5939,285400.0
2014-06-09 15:30:00,43.64,43.65,43.63,43.64,294300.0,31.5867,31.5939,31.5794,31.5867,294300.0
2014-06-09 15:35:00,43.64,43.64,43.62,43.62,124800.0,31.5867,31.5867,31.5722,31.5722,124800.0
2014-06-09 15:40:00,43.62,43.63,43.6,43.6,99800.0,31.5722,31.5794,31.5577,31.5577,99800.0
2014-06-09 15:45:00,43.61,43.62,43.6,43.61,129300.0,31.565,31.5722,31.5577,31.565,129300.0
2014-06-09 15:50:00,43.61,43.63,43.61,43.62,184700.0,31.565,31.5794,31.565,31.5722,184700.0
2014-06-09 15:55:00,43.63,43.65,43.62,43.63,551100.0,31.5794,31.5939,31.5722,31.5794,551100.0
2014-06-10 09:30:00,43.7,43.7,43.64,43.66,425500.0,31.6301,31.6301,31.5867,31.6011,425500.0
2014-06-10 09:35:00,43.66,43.67,43.59,43.59,158900.0,31.6011,31.6084,31.5505,31.5505,158900.0
2014-06-10 09:40:00,43.58,43.61,43.58,43.6,135900.0,31.5432,31.565,31.5432,31.5577,135900.0
2014-06-10 09:45:00,43.59,43.66,43.59,43.64,178800.0,31.5505,31.6011,31.5505,31.5867,178800.0
2014-06-10 09:50:00,43.65,43.67,43.65,43.67,122200.0,31.5939,31.6084,31.5939,31.6084,122200.0
2014-06-10 09:55:00,43.66,43.67,43.64,43.66,63200.0,31.6011,31.6084,31.5867,31.6011,63200.0
2014-06-10 10:00:00,43.67,43.7,43.65,43.65,211500.0,31.6084,31.6301,31.5939,31.5939,211500.0
2014-06-10 10:05:00,43.65,43.66,43.61,43.64,164500.0,31.5939,31.6011,31.565,31.5867,164500.0
2014-06-10 10:10:00,43.64,43.69,43.62,43.68,183600.0,31.5867,31.6229,31.5722,31.6156,183600.0
2014-06-10 10:15:00,43.68,43.69,43.66,43.66,94800.0,31.6156,31.6229,31.6011,31.6011,94800.0
2014-06-10 10:20:00,43.66,43.69,43.66,43.66,1721700.0,31.6011,31.6229,31.6011,31.6011,1721700.0
2014-06-10 10:25:00,43.66,43.67,43.65,43.66,752500.0,31.6011,31.6084,31.5939,31.6011,752500.0
2014-06-10 10:30:00,43.67,43.69,43.66,43.68,79400.0,31.6084,31.6229,31.6011,31.6156,79400.0
2014-06-10 10:35:00,43.68,43.7,43.67,43.69,83400.0,31.6156,31.6301,31.6084,31.6229,83400.0
2014-06-10 10:40:00,43.69,43.69,43.66,43.69,105000.0,31.6229,31.6229,31.6011,31.6229,105000.0
2014-06-10 10:45:00,43.68,43.69,43.67,43.68,26100.0,31.6156,31.6229,31.6084,31.6156,26100.0
2014-06-10 10:50:00,43.67,43.68,43.67,43.68,55900.0,31.6084,31.6156,31.6084,31.6156,55900.0
2014-06-10 10:55:00,43.68,43.68,43.66,43.66,141000.0,31.6156,31.6156,31.6011,31.6011,141000.0
2014-06-10 11:00:00,43.66,43.67,43.66,43.67,78300.0,31.6011,31.6084,31.6011,31.6084,78300.0
2014-06-10 11:05:00,43.66,43.69,43.66,43.68,72900.0,31.6011,31.6229,31.6011,31.6156,72900.0
2014-06-10 11:10:00,43.68,43.69,43.67,43.68,79900.0,31.6156,31.6229,31.6084,31.6156,79900.0
2014-06-10 11:15:00,43.68,43.69,43.66,43.67,80300.0,31.6156,31.6229,31.6011,31.6084,80300.0
2014-06-10 11:20:00,43.67,43.69,43.66,43.69,87100.0,31.6084,31.6229,31.6011,31.6229,87100.0
2014-06-10 11:25:00,43.69,43.72,43.69,43.72,80200.0,31.6229,31.6446,31.6229,31.6446,80200.0
2014-06-10 11:30:00,43.72,43.73,43.7,43.73,100500.0,31.6446,31.6518,31.6301,31.6518,100500.0
2014-06-10 11:35:00,43.72,43.73,43.7,43.72,72400.0,31.6446,31.6518,31.6301,31.6446,72400.0
2014-06-10 11:40:00,43.71,43.72,43.7,43.72,44600.0,31.6373,31.6446,31.6301,31.6446,44600.0
2014-06-10 11:45:00,43.72,43.74,43.71,43.73,82600.0,31.6446,31.659,31.6373,31.6518,82600.0
2014-06-10 11:50:00,43.73,43.74,43.72,43.73,67500.0,31.6518,31.659,31.6446,31.6518,67500.0
2014-06-10 11:55:00,43.73,43.75,43.73,43.75,46800.0,31.6518,31.6663,31.6518,31.6663,46800.0
2014-06-10 12:00:00,43.74,43.75,43.72,43.72,41500.0,31.659,31.6663,31.6446,31.6446,41500.0
2014-06-10 12:05:00,43.73,43.73,43.71,43.72,124100.0,31.6518,31.6518,31.6373,31.6446,124100.0
2014-06-10 12:10:00,43.72,43.73,43.71,43.73,54100.0,31.6446,31.6518,31.6373,31.6518,54100.0
2014-06-10 12:15:00,43.73,43.74,43.72,43.74,39900.0,31.6518,31.659,31.6446,31.659,39900.0
2014-06-10 12:20:00,43.73,43.75,43.73,43.74,41700.0,31.6518,31.6663,31.6518,31.659,41700.0
2014-06-10 12:25:00,43.75,43.76,43.74,43.75,61900.0,31.6663,31.6735,31.659,31.6663,61900.0
2014-06-10 12:30:00,43.75,43.75,43.74,43.75,17200.0,31.6663,31.6663,31.659,31.6663,17200.0
2014-06-10 12:35:00,43.75,43.75,43.73,43.75,55900.0,31.6663,31.6663,31.6518,31.6663,55900.0
2014-06-10 12:40:00,43.75,43.77,43.75,43.75,78600.0,31.6663,31.6808,31.6663,31.6663,78600.0
2014-06-10 12:45:00,43.76,43.77,43.75,43.76,46000.0,31.6735,31.6808,31.6663,31.6735,46000.0
2014-06-10 12:50:00,43.76,43.78,43.75,43.77,27900.0,31.6735,31.688,31.6663,31.6808,27900.0
2014-06-10 12:55:00,43.77,43.78,43.76,43.78,85800.0,31.6808,31.688,31.6735,31.688,85800.0
2014-06-10 13:00:00,43.78,43.78,43.77,43.77,80300.0,31.688,31.688,31.6808,31.6808,80300.0
2014-06-10 13:05:00,43.77,43.78,43.76,43.77,73100.0,31.6808,31.688,31.6735,31.6808,73100.0
2014-06-10 13:10:00,43.77,43.77,43.76,43.77,64100.0,31.6808,31.6808,31.6735,31.6808,64100.0
2014-06-10 13:15:00,43.77,43.77,43.73,43.73,57500.0,31.6808,31.6808,31.6518,31.6518,57500.0
2014-06-10 13:20:00,43.74,43.75,43.74,43.75,75200.0,31.659,31.6663,31.659,31.6663,75200.0
2014-06-10 13:25:00,43.75,43.75,43.73,43.74,47400.0,31.6663,31.6663,31.6518,31.659,47400.0
2014-06-10 13:30:00,43.73,43.75,43.73,43.74,52400.0,31.6518,31.6663,31.6518,31.659,52400.0
2014-06-10 13:35:00,43.75,43.75,43.74,43.75,14500.0,31.6663,31.6663,31.659,31.6663,14500.0
2014-06-10 13:40:00,43.74,43.75,43.74,43.75,52500.0,31.659,31.6663,31.659,31.6663,52500.0
2014-06-10 13:45:00,43.75,43.77,43.75,43.77,133800.0,31.6663,31.6808,31.6663,31.6808,133800.0
2014-06-10 13:50:00,43.77,43.78,43.76,43.77,51000.0,31.6808,31.688,31.6735,31.6808,51000.0
2014-06-10 13:55:00,43.78,43.79,43.76,43.77,64300.0,31.688,31.6952,31.6735,31.6808,64300.0
2014-06-10 14:00:00,43.78,43.8,43.78,43.79,60200.0,31.688,31.7025,31.688,31.6952,60200.0
2014-06-10 14:05:00,43.79,43.81,43.79,43.8,62700.0,31.6952,31.7097,31.6952,31.7025,62700.0
2014-06-10 14:10:00,43.8,43.81,43.8,43.8,50300.0,31.7025,31.7097,31.7025,31.7025,50300.0
2014-06-10 14:15:00,43.8,43.81,43.79,43.81,82700.0,31.7025,31.7097,31.6952,31.7097,82700.0
2014-06-10 14:20:00,43.8,43.81,43.79,43.79,95900.0,31.7025,31.7097,31.6952,31.6952,95900.0
2014-06-10 14:25:00,43.8,43.81,43.79,43.8,51600.0,31.7025,31.7097,31.6952,31.7025,51600.0
2014-06-10 14:30:00,43.8,43.8,43.77,43.78,39300.0,31.7025,31.7025,31.6808,31.688,39300.0
2014-06-10 14:35:00,43.78,43.79,43.78,43.79,12100.0,31.688,31.6952,31.688,31.6952,12100.0
2014-06-10 14:40:00,43.78,43.79,43.78,43.79,34000.0,31.688,31.6952,31.688,31.6952,34000.0
2014-06-10 14:45:00,43.79,43.8,43.79,43.79,59700.0,31.6952,31.7025,31.6952,31.6952,59700.0
2014-06-10 14:50:00,43.79,43.8,43.79,43.8,24400.0,31.6952,31.7025,31.6952,31.7025,24400.0
2014-06-10 14:55:00,43.8,43.81,43.79,43.8,57500.0,31.7025,31.7097,31.6952,31.7025,57500.0
2014-06-10 15:00:00,43.8,43.81,43.78,43.81,95800.0,31.7025,31.7097,31.688,31.7097,95800.0
2014-06-10 15:05:00,43.8,43.83,43.8,43.81,97200.0,31.7025,31.7242,31.7025,31.7097,97200.0
2014-06-10 15:10:00,43.82,43.82,43.8,43.8,38700.0,31.717,31.717,31.7025,31.7025,38700.0
2014-06-10 15:15:00,43.81,43.82,43.8,43.82,80800.0,31.7097,31.717,31.7025,31.717,80800.0
2014-06-10 15:20:00,43.82,43.83,43.81,43.82,55500.0,31.717,31.7242,31.7097,31.717,55500.0
2014-06-10 15:25:00,43.82,43.83,43.81,43.83,83000.0,31.717,31.7242,31.7097,31.7242,83000.0
2014-06-10 15:30:00,43.83,43.83,43.82,43.83,65100.0,31.7242,31.7242,31.717,31.7242,65100.0
2014-06-10 15:35:00,43.83,43.83,43.79,43.8,104200.0,31.7242,31.7242,31.6952,31.7025,104200.0
2014-06-10 15:40:00,43.8,43.8,43.79,43.8,41400.0,31.7025,31.7025,31.6952,31.7025,41400.0
2014-06-10 15:45:00,43.8,43.8,43.79,43.79,82300.0,31.7025,31.7025,31.6952,31.6952,82300.0
2014-06-10 15:50:00,43.79,43.82,43.79,43.82,152600.0,31.6952,31.717,31.6952,31.717,152600.0
2014-06-10 15:55:00,43.81,43.83,43.8,43.81,595300.0,31.7097,31.7242,31.7025,31.7097,595300.0
2014-06-11 09:30:00,43.6,43.62,43.58,43.61,363600.0,31.5577,31.5722,31.5432,31.565,363600.0
2014-06-11 09:35:00,43.61,43.62,43.55,43.58,97100.0,31.565,31.5722,31.5215,31.5432,97100.0
2014-06-11 09:40:00,43.58,43.61,43.55,43.61,73100.0,31.5432,31.565,31.5215,31.565,73100.0
2014-06-11 09:45:00,43.61,43.61,43.56,43.58,61800.0,31.565,31.565,31.5288,31.5432,61800.0
2014-06-11 09:50:00,43.59,43.61,43.59,43.6,36700.0,31.5505,31.565,31.5505,31.5577,36700.0
2014-06-11 09:55:00,43.6,43.61,43.59,43.59,37500.0,31.5577,31.565,31.5505,31.5505,37500.0
2014-06-11 10:00:00,43.59,43.62,43.58,43.61,116900.0,31.5505,31.5722,31.5432,31.565,116900.0
2014-06-11 10:05:00,43.61,43.62,43.61,43.62,18800.0,31.565,31.5722,31.565,31.5722,18800.0
2014-06-11 10:10:00,43.62,43.64,43.62,43.62,857100.0,31.5722,31.5867,31.5722,31.5722,857100.0
2014-06-11 10:15:00,43.62,43.64,43.61,43.63,132300.0,31.5722,31.5867,31.565,31.5794,132300.0
2014-06-11 10:20:00,43.64,43.65,43.63,43.64,66700.0,31.5867,31.5939,31.5794,31.5867,66700.0
2014-06-11 10:25:00,43.64,43.64,43.61,43.63,237700.0,31.5867,31.5867,31.565,31.5794,237700.0
2014-06-11 10:30:00,43.62,43.63,43.59,43.6,104400.0,31.5722,31.5794,31.5505,31.5577,104400.0
2014-06-11 10:35:00,43.6,43.62,43.6,43.61,65400.0,31.5577,31.5722,31.5577,31.565,65400.0
2014-06-11 10:40:00,43.61,43.64,43.6,43.62,84700.0,31.565,31.5867,31.5577,31.5722,84700.0
2014-06-11 10:45:00,43.63,43.63,43.61,43.62,53100.0,31.5794,31.5794,31.565,31.5722,53100.0
2014-06-11 10:50:00,43.61,43.62,43.6,43.61,58000.0,31.565,31.5722,31.5577,31.565,58000.0
2014-06-11 10:55:00,43.62,43.63,43.61,43.62,53000.0,31.5722,31.5794,31.565,31.5722,53000.0
2014-06-11 11:00:00,43.62,43.64,43.61,43.64,36800.0,31.5722,31.5867,31.565,31.5867,36800.0
2014-06-11 11:05:00,43.64,43.67,43.63,43.67,38100.0,31.5867,31.6084,31.5794,31.6084,38100.0
2014-06-11 11:10:00,43.67,43.69,43.66,43.66,35600.0,31.6084,31.6229,31.6011,31.6011,35600.0
2014-06-11 11:15:00,43.66,43.67,43.65,43.66,34400.0,31.6011,31.6084,31.5939,31.6011,34400.0
2014-06-11 11:20:00,43.66,43.68,43.65,43.65,55700.0,31.6011,31.6156,31.5939,31.5939,55700.0
2014-06-11 11:25:00,43.65,43.67,43.65,43.67,11900.0,31.5939,31.6084,31.5939,31.6084,11900.0
2014-06-11 11:30:00,43.67,43.68,43.66,43.67,27600.0,31.6084,31.6156,31.6011,31.6084,27600.0
2014-06-11 11:35:00,43.68,43.68,43.67,43.68,26900.0,31.6156,31.6156,31.6084,31.6156,26900.0
2014-06-11 11:40:00,43.68,43.69,43.67,43.69,39400.0,31.6156,31.6229,31.6084,31.6229,39400.0
2014-06-11 11:45:00,43.69,43.72,43.69,43.71,147100.0,31.6229,31.6446,31.6229,31.6373,147100.0
2014-06-11 11:50:00,43.71,43.73,43.71,43.73,78700.0,31.6373,31.6518,31.6373,31.6518,78700.0
2014-06-11 11:55:00,43.73,43.75,43.73,43.73,40100.0,31.6518,31.6663,31.6518,31.6518,40100.0
2014-06-11 12:00:00,43.74,43.74,43.71,43.73,169500.0,31.659,31.659,31.6373,31.6518,169500.0
2014-06-11 12:05:00,43.73,43.74,43.72,43.73,86400.0,31.6518,31.659,31.6446,31.6518,86400.0
2014-06-11 12:10:00,43.73,43.73,43.71,43.72,224100.0,31.6518,31.6518,31.6373,31.6446,224100.0
2014-06-11 12:15:00,43.72,43.72,43.7,43.71,55900.0,31.6446,31.6446,31.6301,31.6373,55900.0
2014-06-11 12:20:00,43.7,43.71,43.67,43.68,39900.0,31.6301,31.6373,31.6084,31.6156,39900.0
2014-06-11 12:25:00,43.67,43.7,43.67,43.7,91200.0,31.6084,31.6301,31.6084,31.6301,91200.0
2014-06-11 12:30:00,43.7,43.7,43.69,43.7,29800.0,31.6301,31.6301,31.6229,31.6301,29800.0
2014-06-11 12:35:00,43.69,43.7,43.68,43.68,44100.0,31.6229,31.6301,31.6156,31.6156,44100.0
2014-06-11 12:40:00,43.69,43.69,43.67,43.68,51100.0,31.6229,31.6229,31.6084,31.6156,51100.0
2014-06-11 12:45:00,43.67,43.69,43.67,43.69,141200.0,31.6084,31.6229,31.6084,31.6229,141200.0
2014-06-11 12:50:00,43.69,43.69,43.68,43.68,8700.0,31.6229,31.6229,31.6156,31.6156,8700.0
2014-06-11 12:55:00,43.68,43.69,43.67,43.68,69700.0,31.6156,31.6229,31.6084,31.6156,69700.0
2014-06-11 13:00:00,43.69,43.7,43.68,43.69,161600.0,31.6229,31.6301,31.6156,31.6229,161600.0
2014-06-11 13:05:00,43.69,43.69,43.67,43.69,79400.0,31.6229,31.6229,31.6084,31.6229,79400.0
2014-06-11 13:10:00,43.69,43.69,43.68,43.68,171800.0,31.6229,31.6229,31.6156,31.6156,171800.0
2014-06-11 13:15:00,43.68,43.69,43.67,43.69,151600.0,31.6156,31.6229,31.6084,31.6229,151600.0
2014-06-11 13:20:00,43.69,43.7,43.68,43.7,78700.0,31.6229,31.6301,31.6156,31.6301,78700.0
2014-06-11 13:25:00,43.7,43.7,43.68,43.69,92900.0,31.6301,31.6301,31.6156,31.6229,92900.0
2014-06-11 13:30:00,43.69,43.7,43.67,43.68,68400.0,31.6229,31.6301,31.6084,31.6156,68400.0
2014-06-11 13:35:00,43.68,43.68,43.66,43.67,59100.0,31.6156,31.6156,31.6011,31.6084,59100.0
2014-06-11 13:40:00,43.66,43.67,43.66,43.66,43000.0,31.6011,31.6084,31.6011,31.6011,43000.0
2014-06-11 13:45:00,43.66,43.67,43.63,43.63,40400.0,31.6011,31.6084,31.5794,31.5794,40400.0
2014-06-11 13:50:00,43.63,43.64,43.6,43.61,32700.0,31.5794,31.5867,31.5577,31.565,32700.0
2014-06-11 13:55:00,43.6,43.62,43.6,43.61,46300.0,31.5577,31.5722,31.5577,31.565,46300.0
2014-06-11 14:00:00,43.61,43.62,43.6,43.61,159000.0,31.565,31.5722,31.5577,31.565,159000.0
2014-06-11 14:05:00,43.61,43.62,43.58,43.59,47800.0,31.565,31.5722,31.5432,31.5505,47800.0
2014-06-11 14:10:00,43.58,43.59,43.57,43.58,71100.0,31.5432,31.5505,31.536,31.5432,71100.0
2014-06-11 14:15:00,43.57,43.59,43.57,43.59,51600.0,31.536,31.5505,31.536,31.5505,51600.0
2014-06-11 14:20:00,43.59,43.61,43.56,43.56,76100.0,31.5505,31.565,31.5288,31.5288,76100.0
2014-06-11 14:25:00,43.56,43.59,43.56,43.59,71100.0,31.5288,31.5505,31.5288,31.5505,71100.0
2014-06-11 14:30:00,43.59,43.62,43.58,43.59,65300.0,31.5505,31.5722,31.5432,31.5505,65300.0
2014-06-11 14:35:00,43.59,43.6,43.59,43.6,24400.0,31.5505,31.5577,31.5505,31.5577,24400.0
2014-06-11 14:40:00,43.6,43.61,43.59,43.61,55700.0,31.5577,31.565,31.5505,31.565,55700.0
2014-06-11 14:45:00,43.61,43.64,43.6,43.62,50900.0,31.565,31.5867,31.5577,31.5722,50900.0
2014-06-11 14:50:00,43.62,43.63,43.6,43.61,48300.0,31.5722,31.5794,31.5577,31.565,48300.0
2014-06-11 14:55:00,43.61,43.62,43.59,43.6,72000.0,31.565,31.5722,31.5505,31.5577,72000.0
2014-06-11 15:00:00,43.61,43.62,43.6,43.61,84800.0,31.565,31.5722,31.5577,31.565,84800.0
2014-06-11 15:05:00,43.6,43.62,43.6,43.62,58700.0,31.5577,31.5722,31.5577,31.5722,58700.0
2014-06-11 15:10:00,43.61,43.64,43.61,43.63,122000.0,31.565,31.5867,31.565,31.5794,122000.0
2014-06-11 15:15:00,43.63,43.65,43.63,43.63,67600.0,31.5794,31.5939,31.5794,31.5794,67600.0
2014-06-11 15:20:00,43.64,43.65,43.63,43.64,56300.0,31.5867,31.5939,31.5794,31.5867,56300.0
2014-06-11 15:25:00,43.63,43.67,43.63,43.67,75400.0,31.5794,31.6084,31.5794,31.6084,75400.0
2014-06-11 15:30:00,43.67,43.7,43.65,43.7,109100.0,31.6084,31.6301,31.5939,31.6301,109100.0
2014-06-11 15:35:00,43.69,43.7,43.68,43.7,93900.0,31.6229,31.6301,31.6156,31.6301,93900.0
2014-06-11 15:40:00,43.69,43.7,43.68,43.69,78700.0,31.6229,31.6301,31.6156,31.6229,78700.0
2014-06-11 15:45:00,43.69,43.69,43.67,43.67,154700.0,31.6229,31.6229,31.6084,31.6084,154700.0
2014-06-11 15:50:00,43.67,43.68,43.65,43.65,166900.0,31.6084,31.6156,31.5939,31.5939,166900.0
2014-06-11 15:55:00,43.65,43.65,43.61,43.64,495000.0,31.5939,31.5939,31.565,31.5867,495000.0
2014-06-12 09:30:00,43.78,43.8,43.76,43.78,365800.0,31.688,31.7025,31.6735,31.688,365800.0
2014-06-12 09:35:00,43.77,43.78,43.74,43.75,355100.0,31.6808,31.688,31.659,31.6663,355100.0
2014-06-12 09:40:00,43.76,43.77,43.72,43.75,190900.0,31.6735,31.6808,31.6446,31.6663,190900.0
2014-06-12 09:45:00,43.75,43.76,43.74,43.75,84400.0,31.6663,31.6735,31.659,31.6663,84400.0
2014-06-12 09:50:00,43.74,43.76,43.74,43.75,52900.0,31.659,31.6735,31.659,31.6663,52900.0
2014-06-12 09:55:00,43.76,43.76,43.73,43.73,176100.0,31.6735,31.6735,31.6518,31.6518,176100.0
2014-06-12 10:00:00,43.73,43.75,43.72,43.73,81800.0,31.6518,31.6663,31.6446,31.6518,81800.0
2014-06-12 10:05:00,43.74,43.74,43.71,43.72,69400.0,31.659,31.659,31.6373,31.6446,69400.0
2014-06-12 10:10:00,43.71,43.72,43.69,43.69,44600.0,31.6373,31.6446,31.6229,31.6229,44600.0
2014-06-12 10:15:00,43.7,43.7,43.66,43.67,157200.0,31.6301,31.6301,31.6011,31.6084,157200.0
2014-06-12 10:20:00,43.67,43.68,43.64,43.65,148400.0,31.6084,31.6156,31.5867,31.5939,148400.0
2014-06-12 10:25:00,43.65,43.65,43.61,43.61,133700.0,31.5939,31.5939,31.565,31.565,133700.0
2014-06-12 10:30:00,43.62,43.65,43.62,43.64,123700.0,31.5722,31.5939,31.5722,31.5867,123700.0
2014-06-12 10:35:00,43.65,43.67,43.64,43.67,79900.0,31.5939,31.6084,31.5867,31.6084,79900.0
2014-06-12 10:40:00,43.66,43.67,43.64,43.66,121100.0,31.6011,31.6084,31.5867,31.6011,121100.0
2014-06-12 10:45:00,43.66,43.67,43.64,43.64,54700.0,31.6011,31.6084,31.5867,31.5867,54700.0
2014-06-12 10:50:00,43.64,43.69,43.64,43.67,223600.0,31.5867,31.6229,31.5867,31.6084,223600.0
2014-06-12 10:55:00,43.67,43.67,43.64,43.64,93300.0,31.6084,31.6084,31.5867,31.5867,93300.0
2014-06-12 11:00:00,43.65,43.66,43.63,43.66,56100.0,31.5939,31.6011,31.5794,31.6011,56100.0
2014-06-12 11:05:00,43.66,43.69,43.65,43.68,91700.0,31.6011,31.6229,31.5939,31.6156,91700.0
2014-06-12 11:10:00,43.68,43.68,43.67,43.68,30900.0,31.6156,31.6156,31.6084,31.6156,30900.0
2014-06-12 11:15:00,43.68,43.69,43.67,43.68,81900.0,31.6156,31.6229,31.6084,31.6156,81900.0
2014-06-12 11:20:00,43.67,43.68,43.66,43.66,21600.0,31.6084,31.6156,31.6011,31.6011,21600.0
2014-06-12 11:25:00,43.66,43.69,43.66,43.69,115500.0,31.6011,31.6229,31.6011,31.6229,115500.0
2014-06-12 11:30:00,43.69,43.69,43.66,43.66,65000.0,31.6229,31.6229,31.6011,31.6011,65000.0
2014-06-12 11:35:00,43.66,43.67,43.65,43.66,56600.0,31.6011,31.6084,31.5939,31.6011,56600.0
2014-06-12 11:40:00,43.66,43.66,43.64,43.64,116000.0,31.6011,31.6011,31.5867,31.5867,116000.0
2014-06-12 11:45:00,43.64,43.64,43.63,43.63,77200.0,31.5867,31.5867,31.5794,31.5794,77200.0
2014-06-12 11:50:00,43.63,43.64,43.61,43.62,55700.0,31.5794,31.5867,31.565,31.5722,55700.0
2014-06-12 11:55:00,43.61,43.62,43.6,43.61,108000.0,31.565,31.5722,31.5577,31.565,108000.0
2014-06-12 12:00:00,43.61,43.61,43.58,43.59,124600.0,31.565,31.565,31.5432,31.5505,124600.0
2014-06-12 12:05:00,43.59,43.62,43.59,43.61,44200.0,31.5505,31.5722,31.5505,31.565,44200.0
2014-06-12 12:10:00,43.62,43.63,43.61,43.63,77600.0,31.5722,31.5794,31.565,31.5794,77600.0
2014-06-12 12:15:00,43.63,43.64,43.62,43.63,61000.0,31.5794,31.5867,31.5722,31.5794,61000.0
2014-06-12 12:20:00,43.62,43.63,43.61,43.62,64700.0,31.5722,31.5794,31.565,31.5722,64700.0
2014-06-12 12:25:00,43.63,43.64,43.61,43.62,48900.0,31.5794,31.5867,31.565,31.5722,48900.0
2014-06-12 12:30:00,43.61,43.62,43.6,43.6,58800.0,31.565,31.5722,31.5577,31.5577,58800.0
2014-06-12 12:35:00,43.61,43.63,43.6,43.62,56500.0,31.565,31.5794,31.5577,31.5722,56500.0
2014-06-12 12:40:00,43.62,43.63,43.6,43.62,50300.0,31.5722,31.5794,31.5577,31.5722,50300.0
2014-06-12 12:45:00,43.62,43.63,43.62,43.62,14400.0,31.5722,31.5794,31.5722,31.5722,14400.0
2014-06-12 12:50:00,43.62,43.63,43.58,43.59,114200.0,31.5722,31.5794,31.5432,31.5505,114200.0
2014-06-12 12:55:00,43.58,43.6,43.57,43.59,71000.0,31.5432,31.5577,31.536,31.5505,71000.0
2014-06-12 13:00:00,43.59,43.59,43.56,43.57,62000.0,31.5505,31.5505,31.5288,31.536,62000.0
2014-06-12 13:05:00,43.56,43.58,43.55,43.58,87700.0,31.5288,31.5432,31.5215,31.5432,87700.0
2014-06-12 13:10:00,43.58,43.59,43.55,43.55,33400.0,31.5432,31.5505,31.5215,31.5215,33400.0
2014-06-12 13:15:00,43.55,43.58,43.55,43.57,49200.0,31.5215,31.5432,31.5215,31.536,49200.0
2014-06-12 13:20:00,43.56,43.58,43.56,43.56,56200.0,31.5288,31.5432,31.5288,31.5288,56200.0
2014-06-12 13:25:00,43.57,43.57,43.53,43.55,50500.0,31.536,31.536,31.5071,31.5215,50500.0
2014-06-12 13:30:00,43.55,43.55,43.52,43.52,57500.0,31.5215,31.5215,31.4998,31.4998,57500.0
2014-06-12 13:35:00,43.53,43.53,43.49,43.5,128100.0,31.5071,31.5071,31.4781,31.4853,128100.0
2014-06-12 13:40:00,43.5,43.52,43.48,43.5,175600.0,31.4853,31.4998,31.4709,31.4853,175600.0
2014-06-12 13:45:00,43.5,43.51,43.46,43.47,64700.0,31.4853,31.4926,31.4564,31.4636,64700.0
2014-06-12 13:50:00,43.46,43.47,43.43,43.44,82100.0,31.4564,31.4636,31.4347,31.4419,82100.0
2014-06-12 13:55:00,43.44,43.46,43.43,43.46,56300.0,31.4419,31.4564,31.4347,31.4564,56300.0
2014-06-12 14:00:00,43.46,43.47,43.45,43.47,99500.0,31.4564,31.4636,31.4491,31.4636,99500.0
2014-06-12 14:05:00,43.46,43.46,43.42,43.42,78600.0,31.4564,31.4564,31.4274,31.4274,78600.0
2014-06-12 14:10:00,43.42,43.44,43.41,43.44,51600.0,31.4274,31.4419,31.4202,31.4419,51600.0
2014-06-12 14:15:00,43.44,43.47,43.44,43.45,94100.0,31.4419,31.4636,31.4419,31.4491,94100.0
2014-06-12 14:20:00,43.45,43.46,43.42,43.43,88900.0,31.4491,31.4564,31.4274,31.4347,88900.0
2014-06-12 14:25:00,43.42,43.43,43.41,43.41,38300.0,31.4274,31.4347,31.4202,31.4202,38300.0
2014-06-12 14:30:00,43.42,43.43,43.4,43.41,86800.0,31.4274,31.4347,31.413,31.4202,86800.0
2014-06-12 14:35:00,43.41,43.41,43.38,43.4,113500.0,31.4202,31.4202,31.3985,31.413,113500.0
2014-06-12 14:40:00,43.4,43.41,43.39,43.41,74700.0,31.413,31.4202,31.4057,31.4202,74700.0
2014-06-12 14:45:00,43.41,43.42,43.4,43.42,66300.0,31.4202,31.4274,31.413,31.4274,66300.0
2014-06-12 14:50:00,43.41,43.42,43.38,43.39,208300.0,31.4202,31.4274,31.3985,31.4057,208300.0
2014-06-12 14:55:00,43.39,43.41,43.39,43.41,146500.0,31.4057,31.4202,31.4057,31.4202,146500.0
2014-06-12 15:00:00,43.41,43.43,43.4,43.41,137200.0,31.4202,31.4347,31.413,31.4202,137200.0
2014-06-12 15:05:00,43.42,43.45,43.39,43.4,211400.0,31.4274,31.4491,31.4057,31.413,211400.0
2014-06-12 15:10:00,43.39,43.42,43.37,43.42,106100.0,31.4057,31.4274,31.3912,31.4274,106100.0
2014-06-12 15:15:00,43.41,43.42,43.41,43.42,59700.0,31.4202,31.4274,31.4202,31.4274,59700.0
2014-06-12 15:20:00,43.41,43.46,43.41,43.43,77500.0,31.4202,31.4564,31.4202,31.4347,77500.0
2014-06-12 15:25:00,43.44,43.44,43.4,43.41,52100.0,31.4419,31.4419,31.413,31.4202,52100.0
2014-06-12 15:30:00,43.41,43.43,43.41,43.41,730800.0,31.4202,31.4347,31.4202,31.4202,730800.0
2014-06-12 15:35:00,43.42,43.42,43.36,43.36,113000.0,31.4274,31.4274,31.384,31.384,113000.0
2014-06-12 15:40:00,43.37,43.41,43.36,43.41,104400.0,31.3912,31.4202,31.384,31.4202,104400.0
2014-06-12 15:45:00,43.41,43.45,43.41,43.45,158400.0,31.4202,31.4491,31.4202,31.4491,158400.0
2014-06-12 15:50:00,43.45,43.47,43.44,43.47,120900.0,31.4491,31.4636,31.4419,31.4636,120900.0
2014-06-12 15:55:00,43.47,43.49,43.45,43.46,538800.0,31.4636,31.4781,31.4491,31.4564,538800.0
2014-06-13 09:30:00,43.47,43.47,43.34,43.38,587700.0,31.4636,31.4636,31.3695,31.3985,587700.0
2014-06-13 09:35:00,43.38,43.4,43.34,43.34,304700.0,31.3985,31.413,31.3695,31.3695,304700.0
2014-06-13 09:40:00,43.35,43.41,43.35,43.41,175400.0,31.3768,31.4202,31.3768,31.4202,175400.0
2014-06-13 09:45:00,43.41,43.44,43.4,43.41,137500.0,31.4202,31.4419,31.413,31.4202,137500.0
2014-06-13 09:50:00,43.41,43.44,43.41,43.44,153700.0,31.4202,31.4419,31.4202,31.4419,153700.0
2014-06-13 09:55:00,43.44,43.47,43.42,43.46,249300.0,31.4419,31.4636,31.4274,31.4564,249300.0
2014-06-13 10:00:00,43.46,43.47,43.41,43.44,104700.0,31.4564,31.4636,31.4202,31.4419,104700.0
2014-06-13 10:05:00,43.44,43.48,43.43,43.48,129000.0,31.4419,31.4709,31.4347,31.4709,129000.0
2014-06-13 10:10:00,43.48,43.48,43.44,43.46,197100.0,31.4709,31.4709,31.4419,31.4564,197100.0
2014-06-13 10:15:00,43.45,43.54,43.45,43.54,166100.0,31.4491,31.5143,31.4491,31.5143,166100.0
2014-06-13 10:20:00,43.52,43.55,43.52,43.54,106600.0,31.4998,31.5215,31.4998,31.5143,106600.0
2014-06-13 10:25:00,43.53,43.54,43.5,43.51,138700.0,31.5071,31.5143,31.4853,31.4926,138700.0
2014-06-13 10:30:00,43.51,43.57,43.51,43.56,177100.0,31.4926,31.536,31.4926,31.5288,177100.0
2014-06-13 10:35:00,43.56,43.57,43.53,43.55,117100.0,31.5288,31.536,31.5071,31.5215,117100.0
2014-06-13 10:40:00,43.56,43.57,43.54,43.54,118900.0,31.5288,31.536,31.5143,31.5143,118900.0
2014-06-13 10:45:00,43.55,43.55,43.51,43.51,61700.0,31.5215,31.5215,31.4926,31.4926,61700.0
2014-06-13 10:50:00,43.51,43.54,43.51,43.54,119500.0,31.4926,31.5143,31.4926,31.5143,119500.0
2014-06-13 10:55:00,43.53,43.54,43.51,43.54,136300.0,31.5071,31.5143,31.4926,31.5143,136300.0
2014-06-13 11:00:00,43.53,43.55,43.53,43.55,65100.0,31.5071,31.5215,31.5071,31.5215,65100.0
2014-06-13 11:05:00,43.56,43.57,43.55,43.57,37500.0,31.5288,31.536,31.5215,31.536,37500.0
2014-06-13 11:10:00,43.57,43.58,43.56,43.56,59900.0,31.536,31.5432,31.5288,31.5288,59900.0
2014-06-13 11:15:00,43.57,43.57,43.56,43.56,24900.0,31.536,31.536,31.5288,31.5288,24900.0
2014-06-13 11:20:00,43.56,43.57,43.54,43.54,72700.0,31.5288,31.536,31.5143,31.5143,72700.0
2014-06-13 11:25:00,43.54,43.55,43.53,43.55,98900.0,31.5143,31.5215,31.5071,31.5215,98900.0
2014-06-13 11:30:00,43.55,43.56,43.54,43.55,72000.0,31.5215,31.5288,31.5143,31.5215,72000.0
2014-06-13 11:35:00,43.54,43.56,43.53,43.56,95000.0,31.5143,31.5288,31.5071,31.5288,95000.0
2014-06-13 11:40:00,43.56,43.56,43.55,43.56,26200.0,31.5288,31.5288,31.5215,31.5288,26200.0
2014-06-13 11:45:00,43.55,43.56,43.54,43.55,55900.0,31.5215,31.5288,31.5143,31.5215,55900.0
2014-06-13 11:50:00,43.56,43.58,43.55,43.57,57100.0,31.5288,31.5432,31.5215,31.536,57100.0
2014-06-13 11:55:00,43.57,43.57,43.55,43.55,53900.0,31.536,31.536,31.5215,31.5215,53900.0
2014-06-13 12:00:00,43.55,43.59,43.55,43.58,41300.0,31.5215,31.5505,31.5215,31.5432,41300.0
2014-06-13 12:05:00,43.59,43.6,43.57,43.58,52200.0,31.5505,31.5577,31.536,31.5432,52200.0
2014-06-13 12:10:00,43.57,43.58,43.57,43.57,19300.0,31.536,31.5432,31.536,31.536,19300.0
2014-06-13 12:15:00,43.58,43.6,43.57,43.6,55700.0,31.5432,31.5577,31.536,31.5577,55700.0
2014-06-13 12:20:00,43.59,43.6,43.59,43.6,53500.0,31.5505,31.5577,31.5505,31.5577,53500.0
2014-06-13 12:25:00,43.6,43.6,43.58,43.59,74600.0,31.5577,31.5577,31.5432,31.5505,74600.0
2014-06-13 12:30:00,43.59,43.6,43.58,43.6,46000.0,31.5505,31.5577,31.5432,31.5577,46000.0
2014-06-13 12:35:00,43.6,43.6,43.57,43.58,59300.0,31.5577,31.5577,31.536,31.5432,59300.0
2014-06-13 12:40:00,43.58,43.59,43.57,43.58,36500.0,31.5432,31.5505,31.536,31.5432,36500.0
2014-06-13 12:45:00,43.58,43.6,43.58,43.59,41400.0,31.5432,31.5577,31.5432,31.5505,41400.0
2014-06-13 12:50:00,43.59,43.6,43.58,43.59,28300.0,31.5505,31.5577,31.5432,31.5505,28300.0
2014-06-13 12:55:00,43.59,43.6,43.59,43.59,35100.0,31.5505,31.5577,31.5505,31.5505,35100.0
2014-06-13 13:00:00,43.59,43.61,43.59,43.6,94800.0,31.5505,31.565,31.5505,31.5577,94800.0
2014-06-13 13:05:00,43.6,43.6,43.58,43.58,44500.0,31.5577,31.5577,31.5432,31.5432,44500.0
2014-06-13 13:10:00,43.58,43.59,43.57,43.58,72500.0,31.5432,31.5505,31.536,31.5432,72500.0
2014-06-13 13:15:00,43.58,43.59,43.57,43.57,36900.0,31.5432,31.5505,31.536,31.536,36900.0
2014-06-13 13:20:00,43.59,43.59,43.57,43.57,61600.0,31.5505,31.5505,31.536,31.536,61600.0
2014-06-13 13:25:00,43.57,43.57,43.56,43.57,51300.0,31.536,31.536,31.5288,31.536,51300.0
2014-06-13 13:30:00,43.58,43.58,43.55,43.55,84800.0,31.5432,31.5432,31.5215,31.5215,84800.0
2014-06-13 13:35:00,43.55,43.57,43.55,43.57,58900.0,31.5215,31.536,31.5215,31.536,58900.0
2014-06-13 13:40:00,43.56,43.57,43.55,43.56,34800.0,31.5288,31.536,31.5215,31.5288,34800.0
2014-06-13 13:45:00,43.57,43.57,43.55,43.56,45400.0,31.536,31.536,31.5215,31.5288,45400.0
2014-06-13 13:50:00,43.57,43.59,43.56,43.57,32900.0,31.536,31.5505,31.5288,31.536,32900.0
2014-06-13 13:55:00,43.57,43.58,43.57,43.58,16000.0,31.536,31.5432,31.536,31.5432,16000.0
2014-06-13 14:00:00,43.58,43.58,43.56,43.56,40700.0,31.5432,31.5432,31.5288,31.5288,40700.0
2014-06-13 14:05:00,43.57,43.57,43.56,43.57,95800.0,31.536,31.536,31.5288,31.536,95800.0
2014-06-13 14:10:00,43.57,43.58,43.56,43.58,49200.0,31.536,31.5432,31.5288,31.5432,49200.0
2014-06-13 14:15:00,43.58,43.59,43.57,43.59,69000.0,31.5432,31.5505,31.536,31.5505,69000.0
2014-06-13 14:20:00,43.58,43.59,43.58,43.59,15400.0,31.5432,31.5505,31.5432,31.5505,15400.0
2014-06-13 14:25:00,43.58,43.59,43.58,43.58,34900.0,31.5432,31.5505,31.5432,31.5432,34900.0
2014-06-13 14:30:00,43.59,43.59,43.56,43.57,75900.0,31.5505,31.5505,31.5288,31.536,75900.0
2014-06-13 14:35:00,43.58,43.58,43.57,43.58,44200.0,31.5432,31.5432,31.536,31.5432,44200.0
2014-06-13 14:40:00,43.58,43.58,43.56,43.56,52900.0,31.5432,31.5432,31.5288,31.5288,52900.0
2014-06-13 14:45:00,43.56,43.58,43.56,43.57,26500.0,31.5288,31.5432,31.5288,31.536,26500.0
2014-06-13 14:50:00,43.58,43.58,43.57,43.58,41800.0,31.5432,31.5432,31.536,31.5432,41800.0
2014-06-13 14:55:00,43.58,43.6,43.56,43.57,110900.0,31.5432,31.5577,31.5288,31.536,110900.0
2014-06-13 15:00:00,43.57,43.59,43.57,43.58,45100.0,31.536,31.5505,31.536,31.5432,45100.0
2014-06-13 15:05:00,43.58,43.64,43.58,43.64,78900.0,31.5432,31.5867,31.5432,31.5867,78900.0
2014-06-13 15:10:00,43.64,43.64,43.62,43.62,60400.0,31.5867,31.5867,31.5722,31.5722,60400.0
2014-06-13 15:15:00,43.62,43.63,43.58,43.59,125000.0,31.5722,31.5794,31.5432,31.5505,125000.0
2014-06-13 15:20:00,43.6,43.6,43.56,43.56,52900.0,31.5577,31.5577,31.5288,31.5288,52900.0
2014-06-13 15:25:00,43.57,43.58,43.55,43.58,144600.0,31.536,31.5432,31.5215,31.5432,144600.0
2014-06-13 15:30:00,43.58,43.59,43.54,43.55,111600.0,31.5432,31.5505,31.5143,31.5215,111600.0
2014-06-13 15:35:00,43.56,43.59,43.55,43.59,110100.0,31.5288,31.5505,31.5215,31.5505,110100.0
2014-06-13 15:40:00,43.59,43.59,43.56,43.57,87100.0,31.5505,31.5505,31.5288,31.536,87100.0
2014-06-13 15:45:00,43.56,43.58,43.55,43.57,92100.0,31.5288,31.5432,31.5215,31.536,92100.0
2014-06-13 15:50:00,43.57,43.59,43.57,43.59,203100.0,31.536,31.5505,31.536,31.5505,203100.0
2014-06-13 15:55:00,43.59,43.63,43.57,43.59,513500.0,31.5505,31.5794,31.536,31.5505,513500.0
2014-06-16 09:30:00,43.44,43.45,43.39,43.43,362100.0,31.4419,31.4491,31.4057,31.4347,362100.0
2014-06-16 09:35:00,43.43,43.47,43.42,43.45,184800.0,31.4347,31.4636,31.4274,31.4491,184800.0
2014-06-16 09:40:00,43.45,43.45,43.4,43.42,139900.0,31.4491,31.4491,31.413,31.4274,139900.0
2014-06-16 09:45:00,43.41,43.43,43.4,43.41,135900.0,31.4202,31.4347,31.413,31.4202,135900.0
2014-06-16 09:50:00,43.41,43.41,43.39,43.39,115000.0,31.4202,31.4202,31.4057,31.4057,115000.0
2014-06-16 09:55:00,43.4,43.4,43.37,43.37,121200.0,31.413,31.413,31.3912,31.3912,121200.0
2014-06-16 10:00:00,43.38,43.46,43.38,43.46,131600.0,31.3985,31.4564,31.3985,31.4564,131600.0
2014-06-16 10:05:00,43.45,43.46,43.43,43.43,108100.0,31.4491,31.4564,31.4347,31.4347,108100.0
2014-06-16 10:10:00,43.44,43.44,43.41,43.41,53200.0,31.4419,31.4419,31.4202,31.4202,53200.0
2014-06-16 10:15:00,43.41,43.44,43.41,43.41,215000.0,31.4202,31.4419,31.4202,31.4202,215000.0
2014-06-16 10:20:00,43.41,43.42,43.39,43.4,54300.0,31.4202,31.4274,31.4057,31.413,54300.0
2014-06-16 10:25:00,43.4,43.41,43.39,43.4,101000.0,31.413,31.4202,31.4057,31.413,101000.0
2014-06-16 10:30:00,43.4,43.43,43.4,43.41,115000.0,31.413,31.4347,31.413,31.4202,115000.0
2014-06-16 10:35:00,43.42,43.43,43.4,43.41,75000.0,31.4274,31.4347,31.413,31.4202,75000.0
2014-06-16 10:40:00,43.41,43.42,43.4,43.41,102900.0,31.4202,31.4274,31.413,31.4202,102900.0
2014-06-16 10:45:00,43.41,43.41,43.38,43.38,67200.0,31.4202,31.4202,31.3985,31.3985,67200.0
2014-06-16 10:50:00,43.39,43.39,43.36,43.36,132800.0,31.4057,31.4057,31.384,31.384,132800.0
2014-06-16 10:55:00,43.36,43.37,43.34,43.35,117200.0,31.384,31.3912,31.3695,31.3768,117200.0
2014-06-16 11:00:00,43.34,43.35,43.33,43.34,82400.0,31.3695,31.3768,31.3623,31.3695,82400.0
2014-06-16 11:05:00,43.34,43.34,43.3,43.3,234800.0,31.3695,31.3695,31.3406,31.3406,234800.0
2014-06-16 11:10:00,43.3,43.33,43.3,43.32,73300.0,31.3406,31.3623,31.3406,31.3551,73300.0
2014-06-16 11:15:00,43.32,43.32,43.27,43.27,130700.0,31.3551,31.3551,31.3189,31.3189,130700.0
2014-06-16 11:20:00,43.28,43.31,43.27,43.31,42300.0,31.3261,31.3478,31.3189,31.3478,42300.0
2014-06-16 11:25:00,43.3,43.3,43.27,43.27,38200.0,31.3406,31.3406,31.3189,31.3189,38200.0
2014-06-16 11:30:00,43.27,43.27,43.24,43.24,144500.0,31.3189,31.3189,31.2971,31.2971,144500.0
2014-06-16 11:35:00,43.25,43.26,43.23,43.24,60200.0,31.3044,31.3116,31.2899,31.2971,60200.0
2014-06-16 11:40:00,43.25,43.28,43.23,43.27,765700.0,31.3044,31.3261,31.2899,31.3189,765700.0
2014-06-16 11:45:00,43.27,43.28,43.25,43.27,43300.0,31.3189,31.3261,31.3044,31.3189,43300.0
2014-06-16 11:50:00,43.28,43.29,43.26,43.28,46700.0,31.3261,31.3333,31.3116,31.3261,46700.0
2014-06-16 11:55:00,43.28,43.32,43.28,43.31,78400.0,31.3261,31.3551,31.3261,31.3478,78400.0
2014-06-16 12:00:00,43.3,43.31,43.3,43.31,43800.0,31.3406,31.3478,31.3406,31.3478,43800.0
2014-06-16 12:05:00,43.31,43.33,43.3,43.32,51600.0,31.3478,31.3623,31.3406,31.3551,51600.0
2014-06-16 12:10:00,43.33,43.36,43.33,43.35,94000.0,31.3623,31.384,31.3623,31.3768,94000.0
2014-06-16 12:15:00,43.34,43.36,43.34,43.35,33400.0,31.3695,31.384,31.3695,31.3768,33400.0
2014-06-16 12:20:00,43.36,43.36,43.35,43.36,24900.0,31.384,31.384,31.3768,31.384,24900.0
2014-06-16 12:25:00,43.35,43.36,43.34,43.35,60700.0,31.3768,31.384,31.3695,31.3768,60700.0
2014-06-16 12:30:00,43.34,43.35,43.33,43.33,68400.0,31.3695,31.3768,31.3623,31.3623,68400.0
2014-06-16 12:35:00,43.33,43.34,43.32,43.32,44000.0,31.3623,31.3695,31.3551,31.3551,44000.0
2014-06-16 12:40:00,43.32,43.32,43.3,43.3,110700.0,31.3551,31.3551,31.3406,31.3406,110700.0
2014-06-16 12:45:00,43.3,43.32,43.29,43.32,67400.0,31.3406,31.3551,31.3333,31.3551,67400.0
2014-06-16 12:50:00,43.32,43.35,43.32,43.35,40700.0,31.3551,31.3768,31.3551,31.3768,40700.0
2014-06-16 12:55:00,43.34,43.36,43.34,43.36,50500.0,31.3695,31.384,31.3695,31.384,50500.0
2014-06-16 13:00:00,43.36,43.37,43.34,43.37,69900.0,31.384,31.3912,31.3695,31.3912,69900.0
2014-06-16 13:05:00,43.36,43.38,43.35,43.36,49100.0,31.384,31.3985,31.3768,31.384,49100.0
2014-06-16 13:10:00,43.37,43.37,43.36,43.36,8000.0,31.3912,31.3912,31.384,31.384,8000.0
2014-06-16 13:15:00,43.36,43.37,43.35,43.35,36800.0,31.384,31.3912,31.3768,31.3768,36800.0
2014-06-16 13:20:00,43.35,43.37,43.35,43.36,22500.0,31.3768,31.3912,31.3768,31.384,22500.0
2014-06-16 13:25:00,43.36,43.38,43.36,43.37,46200.0,31.384,31.3985,31.384,31.3912,46200.0
2014-06-16 13:30:00,43.38,43.4,43.37,43.39,172200.0,31.3985,31.413,31.3912,31.4057,172200.0
2014-06-16 13:35:00,43.39,43.4,43.38,43.38,45100.0,31.4057,31.413,31.3985,31.3985,45100.0
2014-06-16 13:40:00,43.38,43.39,43.38,43.38,39500.0,31.3985,31.4057,31.3985,31.3985,39500.0
2014-06-16 13:45:00,43.39,43.39,43.35,43.35,23700.0,31.4057,31.4057,31.3768,31.3768,23700.0
2014-06-16 13:50:00,43.36,43.36,43.32,43.32,57800.0,31.384,31.384,31.3551,31.3551,57800.0
2014-06-16 13:55:00,43.32,43.34,43.32,43.34,47900.0,31.3551,31.3695,31.3551,31.3695,47900.0
2014-06-16 14:00:00,43.34,43.36,43.34,43.36,54700.0,31.3695,31.384,31.3695,31.384,54700.0
2014-06-16 14:05:00,43.36,43.36,43.34,43.36,27400.0,31.384,31.384,31.3695,31.384,27400.0
2014-06-16 14:10:00,43.36,43.38,43.34,43.36,66600.0,31.384,31.3985,31.3695,31.384,66600.0
2014-06-16 14:15:00,43.37,43.37,43.35,43.35,33700.0,31.3912,31.3912,31.3768,31.3768,33700.0
2014-06-16 14:20:00,43.35,43.38,43.34,43.36,47500.0,31.3768,31.3985,31.3695,31.384,47500.0
2014-06-16 14:25:00,43.37,43.37,43.35,43.36,75600.0,31.3912,31.3912,31.3768,31.384,75600.0
2014-06-16 14:30:00,43.36,43.37,43.35,43.35,88200.0,31.384,31.3912,31.3768,31.3768,88200.0
2014-06-16 14:35:00,43.35,43.36,43.35,43.35,25400.0,31.3768,31.384,31.3768,31.3768,25400.0
2014-06-16 14:40:00,43.35,43.36,43.35,43.35,26000.0,31.3768,31.384,31.3768,31.3768,26000.0
2014-06-16 14:45:00,43.36,43.36,43.34,43.36,73700.0,31.384,31.384,31.3695,31.384,73700.0
2014-06-16 14:50:00,43.36,43.37,43.35,43.35,40800.0,31.384,31.3912,31.3768,31.3768,40800.0
2014-06-16 14:55:00,43.35,43.36,43.33,43.34,86900.0,31.3768,31.384,31.3623,31.3695,86900.0
2014-06-16 15:00:00,43.34,43.34,43.32,43.33,114900.0,31.3695,31.3695,31.3551,31.3623,114900.0
2014-06-16 15:05:00,43.33,43.35,43.32,43.32,146400.0,31.3623,31.3768,31.3551,31.3551,146400.0
2014-06-16 15:10:00,43.33,43.33,43.31,43.32,121500.0,31.3623,31.3623,31.3478,31.3551,121500.0
2014-06-16 15:15:00,43.32,43.32,43.29,43.3,163000.0,31.3551,31.3551,31.3333,31.3406,163000.0
2014-06-16 15:20:00,43.3,43.32,43.3,43.3,101000.0,31.3406,31.3551,31.3406,31.3406,101000.0
2014-06-16 15:25:00,43.3,43.32,43.3,43.31,106600.0,31.3406,31.3551,31.3406,31.3478,106600.0
2014-06-16 15:30:00,43.32,43.32,43.3,43.31,202700.0,31.3551,31.3551,31.3406,31.3478,202700.0
2014-06-16 15:35:00,43.32,43.32,43.31,43.31,82100.0,31.3551,31.3551,31.3478,31.3478,82100.0
2014-06-16 15:40:00,43.31,43.33,43.31,43.33,166600.0,31.3478,31.3623,31.3478,31.3623,166600.0
2014-06-16 15:45:00,43.33,43.33,43.32,43.33,83100.0,31.3623,31.3623,31.3551,31.3623,83100.0
2014-06-16 15:50:00,43.33,43.35,43.32,43.34,265500.0,31.3623,31.3768,31.3551,31.3695,265500.0
2014-06-16 15:55:00,43.35,43.35,43.33,43.34,558100.0,31.3768,31.3768,31.3623,31.3695,558100.0
2014-06-17 09:30:00,43.29,43.33,43.27,43.31,258200.0,31.3333,31.3623,31.3189,31.3478,258200.0
2014-06-17 09:35:00,43.3,43.3,43.24,43.25,454600.0,31.3406,31.3406,31.2971,31.3044,454600.0
2014-06-17 09:40:00,43.25,43.31,43.24,43.3,153600.0,31.3044,31.3478,31.2971,31.3406,153600.0
2014-06-17 09:45:00,43.3,43.31,43.27,43.28,100900.0,31.3406,31.3478,31.3189,31.3261,100900.0
2014-06-17 09:50:00,43.28,43.3,43.27,43.29,87600.0,31.3261,31.3406,31.3189,31.3333,87600.0
2014-06-17 09:55:00,43.28,43.3,43.27,43.28,84300.0,31.3261,31.3406,31.3189,31.3261,84300.0
2014-06-17 10:00:00,43.29,43.31,43.28,43.31,76200.0,31.3333,31.3478,31.3261,31.3478,76200.0
2014-06-17 10:05:00,43.31,43.36,43.31,43.35,94700.0,31.3478,31.384,31.3478,31.3768,94700.0
2014-06-17 10:10:00,43.36,43.36,43.3,43.3,119100.0,31.384,31.384,31.3406,31.3406,119100.0
2014-06-17 10:15:00,43.31,43.31,43.28,43.3,70700.0,31.3478,31.3478,31.3261,31.3406,70700.0
2014-06-17 10:20:00,43.3,43.31,43.29,43.31,47800.0,31.3406,31.3478,31.3333,31.3478,47800.0
2014-06-17 10:25:00,43.31,43.31,43.29,43.3,35200.0,31.3478,31.3478,31.3333,31.3406,35200.0
2014-06-17 10:30:00,43.31,43.31,43.27,43.27,69800.0,31.3478,31.3478,31.3189,31.3189,69800.0
2014-06-17 10:35:00,43.27,43.29,43.27,43.29,20100.0,31.3189,31.3333,31.3189,31.3333,20100.0
2014-06-17 10:40:00,43.28,43.28,43.25,43.25,45400.0,31.3261,31.3261,31.3044,31.3044,45400.0
2014-06-17 10:45:00,43.25,43.25,43.22,43.23,119800.0,31.3044,31.3044,31.2827,31.2899,119800.0
2014-06-17 10:50:00,43.22,43.24,43.2,43.24,81600.0,31.2827,31.2971,31.2682,31.2971,81600.0
2014-06-17 10:55:00,43.23,43.27,43.22,43.26,69500.0,31.2899,31.3189,31.2827,31.3116,69500.0
2014-06-17 11:00:00,43.27,43.27,43.24,43.25,112300.0,31.3189,31.3189,31.2971,31.3044,112300.0
2014-06-17 11:05:00,43.25,43.26,43.21,43.23,63600.0,31.3044,31.3116,31.2754,31.2899,63600.0
2014-06-17 11:10:00,43.22,43.24,43.21,43.23,42900.0,31.2827,31.2971,31.2754,31.2899,42900.0
2014-06-17 11:15:00,43.23,43.25,43.22,43.24,77500.0,31.2899,31.3044,31.2827,31.2971,77500.0
2014-06-17 11:20:00,43.23,43.25,43.23,43.24,20100.0,31.2899,31.3044,31.2899,31.2971,20100.0
2014-06-17 11:25:00,43.25,43.26,43.24,43.26,85600.0,31.3044,31.3116,31.2971,31.3116,85600.0
2014-06-17 11:30:00,43.26,43.27,43.25,43.26,21300.0,31.3116,31.3189,31.3044,31.3116,21300.0
2014-06-17 11:35:00,43.27,43.29,43.27,43.28,47900.0,31.3189,31.3333,31.3189,31.3261,47900.0
2014-06-17 11:40:00,43.29,43.29,43.26,43.27,29300.0,31.3333,31.3333,31.3116,31.3189,29300.0
2014-06-17 11:45:00,43.27,43.29,43.26,43.27,52200.0,31.3189,31.3333,31.3116,31.3189,52200.0
2014-06-17 11:50:00,43.27,43.28,43.27,43.28,10700.0,31.3189,31.3261,31.3189,31.3261,10700.0
2014-06-17 11:55:00,43.28,43.28,43.27,43.28,16500.0,31.3261,31.3261,31.3189,31.3261,16500.0
2014-06-17 12:00:00,43.27,43.28,43.27,43.27,21800.0,31.3189,31.3261,31.3189,31.3189,21800.0
2014-06-17 12:05:00,43.28,43.29,43.25,43.25,376500.0,31.3261,31.3333,31.3044,31.3044,376500.0
2014-06-17 12:10:00,43.26,43.26,43.25,43.26,38100.0,31.3116,31.3116,31.3044,31.3116,38100.0
2014-06-17 12:15:00,43.26,43.26,43.25,43.26,91600.0,31.3116,31.3116,31.3044,31.3116,91600.0
2014-06-17 12:20:00,43.26,43.27,43.25,43.26,126200.0,31.3116,31.3189,31.3044,31.3116,126200.0
2014-06-17 12:25:00,43.26,43.27,43.25,43.25,191800.0,31.3116,31.3189,31.3044,31.3044,191800.0
2014-06-17 12:30:00,43.26,43.26,43.25,43.26,31800.0,31.3116,31.3116,31.3044,31.3116,31800.0
2014-06-17 12:35:00,43.26,43.26,43.23,43.23,75200.0,31.3116,31.3116,31.2899,31.2899,75200.0
2014-06-17 12:40:00,43.23,43.23,43.22,43.23,44600.0,31.2899,31.2899,31.2827,31.2899,44600.0
2014-06-17 12:45:00,43.23,43.23,43.22,43.23,22800.0,31.2899,31.2899,31.2827,31.2899,22800.0
2014-06-17 12:50:00,43.22,43.23,43.21,43.22,63600.0,31.2827,31.2899,31.2754,31.2827,63600.0
2014-06-17 12:55:00,43.21,43.22,43.18,43.19,33300.0,31.2754,31.2827,31.2537,31.261,33300.0
2014-06-17 13:00:00,43.19,43.2,43.16,43.16,101100.0,31.261,31.2682,31.2392,31.2392,101100.0
2014-06-17 13:05:00,43.16,43.17,43.16,43.17,58800.0,31.2392,31.2465,31.2392,31.2465,58800.0
2014-06-17 13:10:00,43.16,43.17,43.16,43.16,74900.0,31.2392,31.2465,31.2392,31.2392,74900.0
2014-06-17 13:15:00,43.16,43.17,43.16,43.16,53500.0,31.2392,31.2465,31.2392,31.2392,53500.0
2014-06-17 13:20:00,43.17,43.18,43.16,43.16,115900.0,31.2465,31.2537,31.2392,31.2392,115900.0
2014-06-17 13:25:00,43.16,43.16,43.14,43.15,84000.0,31.2392,31.2392,31.2248,31.232,84000.0
2014-06-17 13:30:00,43.15,43.17,43.14,43.17,148800.0,31.232,31.2465,31.2248,31.2465,148800.0
2014-06-17 13:35:00,43.16,43.17,43.15,43.15,41500.0,31.2392,31.2465,31.232,31.232,41500.0
2014-06-17 13:40:00,43.16,43.17,43.15,43.17,48600.0,31.2392,31.2465,31.232,31.2465,48600.0
2014-06-17 13:45:00,43.17,43.18,43.15,43.18,147400.0,31.2465,31.2537,31.232,31.2537,147400.0
2014-06-17 13:50:00,43.18,43.19,43.18,43.19,32100.0,31.2537,31.261,31.2537,31.261,32100.0
2014-06-17 13:55:00,43.19,43.2,43.19,43.19,70200.0,31.261,31.2682,31.261,31.261,70200.0
2014-06-17 14:00:00,43.2,43.2,43.17,43.17,78800.0,31.2682,31.2682,31.2465,31.2465,78800.0
2014-06-17 14:05:00,43.18,43.19,43.17,43.18,61800.0,31.2537,31.261,31.2465,31.2537,61800.0
2014-06-17 14:10:00,43.19,43.2,43.18,43.2,64600.0,31.261,31.2682,31.2537,31.2682,64600.0
2014-06-17 14:15:00,43.2,43.22,43.19,43.22,89100.0,31.2682,31.2827,31.261,31.2827,89100.0
2014-06-17 14:20:00,43.22,43.24,43.2,43.22,164100.0,31.2827,31.2971,31.2682,31.2827,164100.0
2014-06-17 14:25:00,43.22,43.22,43.21,43.21,20500.0,31.2827,31.2827,31.2754,31.2754,20500.0
2014-06-17 14:30:00,43.22,43.22,43.21,43.21,22900.0,31.2827,31.2827,31.2754,31.2754,22900.0
2014-06-17 14:35:00,43.21,43.22,43.21,43.21,75500.0,31.2754,31.2827,31.2754,31.2754,75500.0
2014-06-17 14:40:00,43.21,43.22,43.19,43.22,137000.0,31.2754,31.2827,31.261,31.2827,137000.0
2014-06-17 14:45:00,43.22,43.23,43.2,43.22,49300.0,31.2827,31.2899,31.2682,31.2827,49300.0
2014-06-17 14:50:00,43.21,43.22,43.2,43.21,81700.0,31.2754,31.2827,31.2682,31.2754,81700.0
2014-06-17 14:55:00,43.21,43.24,43.2,43.23,43600.0,31.2754,31.2971,31.2682,31.2899,43600.0
2014-06-17 15:00:00,43.23,43.24,43.23,43.23,46100.0,31.2899,31.2971,31.2899,31.2899,46100.0
2014-06-17 15:05:00,43.23,43.24,43.22,43.23,76400.0,31.2899,31.2971,31.2827,31.2899,76400.0
2014-06-17 15:10:00,43.22,43.23,43.21,43.22,55000.0,31.2827,31.2899,31.2754,31.2827,55000.0
2014-06-17 15:15:00,43.22,43.24,43.21,43.23,74100.0,31.2827,31.2971,31.2754,31.2899,74100.0
2014-06-17 15:20:00,43.23,43.26,43.23,43.25,132300.0,31.2899,31.3116,31.2899,31.3044,132300.0
2014-06-17 15:25:00,43.26,43.27,43.25,43.27,117800.0,31.3116,31.3189,31.3044,31.3189,117800.0
2014-06-17 15:30:00,43.27,43.3,43.26,43.3,163800.0,31.3189,31.3406,31.3116,31.3406,163800.0
2014-06-17 15:35:00,43.3,43.31,43.29,43.29,132600.0,31.3406,31.3478,31.3333,31.3333,132600.0
2014-06-17 15:40:00,43.29,43.32,43.29,43.31,324200.0,31.3333,31.3551,31.3333,31.3478,324200.0
2014-06-17 15:45:00,43.31,43.33,43.31,43.32,194500.0,31.3478,31.3623,31.3478,31.3551,194500.0
2014-06-17 15:50:00,43.33,43.34,43.31,43.34,322500.0,31.3623,31.3695,31.3478,31.3695,322500.0
2014-06-17 15:55:00,43.33,43.36,43.33,43.34,1103900.0,31.3623,31.384,31.3623,31.3695,1103900.0
2014-06-18 09:30:00,43.26,43.27,43.22,43.23,343700.0,31.3116,31.3189,31.2827,31.2899,343700.0
2014-06-18 09:35:00,43.22,43.27,43.22,43.27,112800.0,31.2827,31.3189,31.2827,31.3189,112800.0
2014-06-18 09:40:00,43.27,43.3,43.26,43.28,137900.0,31.3189,31.3406,31.3116,31.3261,137900.0
2014-06-18 09:45:00,43.28,43.28,43.26,43.26,74400.0,31.3261,31.3261,31.3116,31.3116,74400.0
2014-06-18 09:50:00,43.27,43.27,43.25,43.27,92700.0,31.3189,31.3189,31.3044,31.3189,92700.0
2014-06-18 09:55:00,43.26,43.3,43.26,43.3,83700.0,31.3116,31.3406,31.3116,31.3406,83700.0
2014-06-18 10:00:00,43.3,43.3,43.26,43.26,126900.0,31.3406,31.3406,31.3116,31.3116,126900.0
2014-06-18 10:05:00,43.26,43.28,43.22,43.23,122500.0,31.3116,31.3261,31.2827,31.2899,122500.0
2014-06-18 10:10:00,43.22,43.23,43.21,43.23,301400.0,31.2827,31.2899,31.2754,31.2899,301400.0
2014-06-18 10:15:00,43.23,43.25,43.23,43.23,512800.0,31.2899,31.3044,31.2899,31.2899,512800.0
2014-06-18 10:20:00,43.23,43.24,43.21,43.22,70500.0,31.2899,31.2971,31.2754,31.2827,70500.0
2014-06-18 10:25:00,43.22,43.22,43.21,43.22,41200.0,31.2827,31.2827,31.2754,31.2827,41200.0
2014-06-18 10:30:00,43.22,43.23,43.21,43.21,70800.0,31.2827,31.2899,31.2754,31.2754,70800.0
2014-06-18 10:35:00,43.22,43.22,43.21,43.21,115200.0,31.2827,31.2827,31.2754,31.2754,115200.0
2014-06-18 10:40:00,43.22,43.24,43.22,43.23,168100.0,31.2827,31.2971,31.2827,31.2899,168100.0
2014-06-18 10:45:00,43.23,43.24,43.23,43.23,73800.0,31.2899,31.2971,31.2899,31.2899,73800.0
2014-06-18 10:50:00,43.23,43.24,43.23,43.23,31100.0,31.2899,31.2971,31.2899,31.2899,31100.0
2014-06-18 10:55:00,43.23,43.24,43.19,43.19,127300.0,31.2899,31.2971,31.261,31.261,127300.0
2014-06-18 11:00:00,43.19,43.21,43.19,43.21,58500.0,31.261,31.2754,31.261,31.2754,58500.0
2014-06-18 11:05:00,43.21,43.23,43.2,43.22,128100.0,31.2754,31.2899,31.2682,31.2827,128100.0
2014-06-18 11:10:00,43.22,43.23,43.21,43.21,235000.0,31.2827,31.2899,31.2754,31.2754,235000.0
2014-06-18 11:15:00,43.21,43.24,43.21,43.23,46900.0,31.2754,31.2971,31.2754,31.2899,46900.0
2014-06-18 11:20:00,43.23,43.24,43.21,43.22,56100.0,31.2899,31.2971,31.2754,31.2827,56100.0
2014-06-18 11:25:00,43.22,43.23,43.21,43.22,23400.0,31.2827,31.2899,31.2754,31.2827,23400.0
2014-06-18 11:30:00,43.23,43.24,43.22,43.24,49100.0,31.2899,31.2971,31.2827,31.2971,49100.0
2014-06-18 11:35:00,43.24,43.26,43.24,43.24,120100.0,31.2971,31.3116,31.2971,31.2971,120100.0
2014-06-18 11:40:00,43.25,43.26,43.22,43.22,166500.0,31.3044,31.3116,31.2827,31.2827,166500.0
2014-06-18 11:45:00,43.22,43.23,43.22,43.22,40300.0,31.2827,31.2899,31.2827,31.2827,40300.0
2014-06-18 11:50:00,43.21,43.22,43.19,43.19,44000.0,31.2754,31.2827,31.261,31.261,44000.0
2014-06-18 11:55:00,43.19,43.21,43.19,43.19,78700.0,31.261,31.2754,31.261,31.261,78700.0
2014-06-18 12:00:00,43.19,43.2,43.16,43.16,100100.0,31.261,31.2682,31.2392,31.2392,100100.0
2014-06-18 12:05:00,43.16,43.17,43.15,43.16,55500.0,31.2392,31.2465,31.232,31.2392,55500.0
2014-06-18 12:10:00,43.16,43.17,43.16,43.17,67000.0,31.2392,31.2465,31.2392,31.2465,67000.0
2014-06-18 12:15:00,43.16,43.17,43.16,43.16,65000.0,31.2392,31.2465,31.2392,31.2392,65000.0
2014-06-18 12:20:00,43.16,43.17,43.16,43.16,59700.0,31.2392,31.2465,31.2392,31.2392,59700.0
2014-06-18 12:25:00,43.17,43.17,43.14,43.15,101200.0,31.2465,31.2465,31.2248,31.232,101200.0
2014-06-18 12:30:00,43.15,43.16,43.14,43.15,123000.0,31.232,31.2392,31.2248,31.232,123000.0
2014-06-18 12:35:00,43.14,43.15,43.14,43.15,76100.0,31.2248,31.232,31.2248,31.232,76100.0
2014-06-18 12:40:00,43.14,43.16,43.14,43.16,87900.0,31.2248,31.2392,31.2248,31.2392,87900.0
2014-06-18 12:45:00,43.16,43.16,43.15,43.16,134100.0,31.2392,31.2392,31.232,31.2392,134100.0
2014-06-18 12:50:00,43.16,43.18,43.16,43.18,423700.0,31.2392,31.2537,31.2392,31.2537,423700.0
2014-06-18 12:55:00,43.18,43.19,43.17,43.19,58500.0,31.2537,31.261,31.2465,31.261,58500.0
2014-06-18 13:00:00,43.19,43.2,43.18,43.19,89900.0,31.261,31.2682,31.2537,31.261,89900.0
2014-06-18 13:05:00,43.19,43.2,43.19,43.19,48400.0,31.261,31.2682,31.261,31.261,48400.0
2014-06-18 13:10:00,43.2,43.21,43.2,43.2,28500.0,31.2682,31.2754,31.2682,31.2682,28500.0
2014-06-18 13:15:00,43.21,43.21,43.18,43.19,100300.0,31.2754,31.2754,31.2537,31.261,100300.0
2014-06-18 13:20:00,43.19,43.21,43.19,43.21,39900.0,31.261,31.2754,31.261,31.2754,39900.0
2014-06-18 13:25:00,43.21,43.21,43.19,43.2,17000.0,31.2754,31.2754,31.261,31.2682,17000.0
2014-06-18 13:30:00,43.19,43.2,43.17,43.19,97400.0,31.261,31.2682,31.2465,31.261,97400.0
2014-06-18 13:35:00,43.18,43.19,43.17,43.17,72600.0,31.2537,31.261,31.2465,31.2465,72600.0
2014-06-18 13:40:00,43.18,43.19,43.17,43.18,55100.0,31.2537,31.261,31.2465,31.2537,55100.0
2014-06-18 13:45:00,43.18,43.2,43.17,43.2,45000.0,31.2537,31.2682,31.2465,31.2682,45000.0
2014-06-18 13:50:00,43.2,43.22,43.19,43.2,112900.0,31.2682,31.2827,31.261,31.2682,112900.0
2014-06-18 13:55:00,43.2,43.21,43.19,43.2,47600.0,31.2682,31.2754,31.261,31.2682,47600.0
2014-06-18 14:00:00,43.19,43.34,43.15,43.3,277800.0,31.261,31.3695,31.232,31.3406,277800.0
2014-06-18 14:05:00,43.3,43.31,43.16,43.24,448900.0,31.3406,31.3478,31.2392,31.2971,448900.0
2014-06-18 14:10:00,43.25,43.33,43.24,43.33,374600.0,31.3044,31.3623,31.2971,31.3623,374600.0
2014-06-18 14:15:00,43.34,43.44,43.34,43.44,2406500.0,31.3695,31.4419,31.3695,31.4419,2406500.0
2014-06-18 14:20:00,43.44,43.55,43.44,43.52,962700.0,31.4419,31.5215,31.4419,31.4998,962700.0
2014-06-18 14:25:00,43.51,43.6,43.51,43.59,709100.0,31.4926,31.5577,31.4926,31.5505,709100.0
2014-06-18 14:30:00,43.59,43.71,43.58,43.67,439300.0,31.5505,31.6373,31.5432,31.6084,439300.0
2014-06-18 14:35:00,43.67,43.72,43.67,43.69,194000.0,31.6084,31.6446,31.6084,31.6229,194000.0
2014-06-18 14:40:00,43.69,43.69,43.58,43.58,256500.0,31.6229,31.6229,31.5432,31.5432,256500.0
2014-06-18 14:45:00,43.58,43.62,43.58,43.61,166900.0,31.5432,31.5722,31.5432,31.565,166900.0
2014-06-18 14:50:00,43.61,43.69,43.61,43.66,1005600.0,31.565,31.6229,31.565,31.6011,1005600.0
2014-06-18 14:55:00,43.65,43.7,43.65,43.68,199500.0,31.5939,31.6301,31.5939,31.6156,199500.0
2014-06-18 15:00:00,43.68,43.71,43.66,43.7,330000.0,31.6156,31.6373,31.6011,31.6301,330000.0
2014-06-18 15:05:00,43.71,43.74,43.7,43.71,125800.0,31.6373,31.659,31.6301,31.6373,125800.0
2014-06-18 15:10:00,43.71,43.72,43.7,43.71,78300.0,31.6373,31.6446,31.6301,31.6373,78300.0
2014-06-18 15:15:00,43.71,43.77,43.71,43.76,179200.0,31.6373,31.6808,31.6373,31.6735,179200.0
2014-06-18 15:20:00,43.77,43.77,43.75,43.77,112900.0,31.6808,31.6808,31.6663,31.6808,112900.0
2014-06-18 15:25:00,43.77,43.78,43.74,43.77,134800.0,31.6808,31.688,31.659,31.6808,134800.0
2014-06-18 15:30:00,43.76,43.8,43.76,43.8,108600.0,31.6735,31.7025,31.6735,31.7025,108600.0
2014-06-18 15:35:00,43.8,43.82,43.79,43.81,234900.0,31.7025,31.717,31.6952,31.7097,234900.0
2014-06-18 15:40:00,43.8,43.87,43.8,43.86,309500.0,31.7025,31.7531,31.7025,31.7459,309500.0
2014-06-18 15:45:00,43.85,43.89,43.84,43.87,401900.0,31.7387,31.7676,31.7314,31.7531,401900.0
2014-06-18 15:50:00,43.87,43.89,43.85,43.86,228300.0,31.7531,31.7676,31.7387,31.7459,228300.0
2014-06-18 15:55:00,43.86,43.88,43.83,43.86,1113500.0,31.7459,31.7604,31.7242,31.7459,1113500.0
2014-06-19 09:30:00,43.71,43.76,43.67,43.75,439400.0,31.6373,31.6735,31.6084,31.6663,439400.0
2014-06-19 09:35:00,43.73,43.76,43.71,43.71,155700.0,31.6518,31.6735,31.6373,31.6373,155700.0
2014-06-19 09:40:00,43.71,43.73,43.71,43.73,104100.0,31.6373,31.6518,31.6373,31.6518,104100.0
2014-06-19 09:45:00,43.73,43.75,43.71,43.72,305800.0,31.6518,31.6663,31.6373,31.6446,305800.0
2014-06-19 09:50:00,43.73,43.76,43.72,43.76,81300.0,31.6518,31.6735,31.6446,31.6735,81300.0
2014-06-19 09:55:00,43.76,43.79,43.76,43.77,231000.0,31.6735,31.6952,31.6735,31.6808,231000.0
2014-06-19 10:00:00,43.78,43.79,43.74,43.75,143300.0,31.688,31.6952,31.659,31.6663,143300.0
2014-06-19 10:05:00,43.75,43.77,43.74,43.76,80300.0,31.6663,31.6808,31.659,31.6735,80300.0
2014-06-19 10:10:00,43.76,43.78,43.75,43.77,147600.0,31.6735,31.688,31.6663,31.6808,147600.0
2014-06-19 10:15:00,43.76,43.81,43.76,43.79,110600.0,31.6735,31.7097,31.6735,31.6952,110600.0
2014-06-19 10:20:00,43.78,43.79,43.74,43.74,131600.0,31.688,31.6952,31.659,31.659,131600.0
2014-06-19 10:25:00,43.75,43.75,43.71,43.73,144900.0,31.6663,31.6663,31.6373,31.6518,144900.0
2014-06-19 10:30:00,43.73,43.74,43.68,43.69,132800.0,31.6518,31.659,31.6156,31.6229,132800.0
2014-06-19 10:35:00,43.69,43.71,43.68,43.7,181600.0,31.6229,31.6373,31.6156,31.6301,181600.0
2014-06-19 10:40:00,43.69,43.73,43.69,43.72,143100.0,31.6229,31.6518,31.6229,31.6446,143100.0
2014-06-19 10:45:00,43.71,43.72,43.68,43.69,94100.0,31.6373,31.6446,31.6156,31.6229,94100.0
2014-06-19 10:50:00,43.68,43.68,43.65,43.65,121600.0,31.6156,31.6156,31.5939,31.5939,121600.0
2014-06-19 10:55:00,43.65,43.68,43.63,43.65,234100.0,31.5939,31.6156,31.5794,31.5939,234100.0
2014-06-19 11:00:00,43.65,43.66,43.65,43.65,64700.0,31.5939,31.6011,31.5939,31.5939,64700.0
2014-06-19 11:05:00,43.66,43.66,43.61,43.62,72400.0,31.6011,31.6011,31.565,31.5722,72400.0
2014-06-19 11:10:00,43.63,43.65,43.62,43.64,84800.0,31.5794,31.5939,31.5722,31.5867,84800.0
2014-06-19 11:15:00,43.65,43.65,43.64,43.64,19600.0,31.5939,31.5939,31.5867,31.5867,19600.0
2014-06-19 11:20:00,43.65,43.65,43.64,43.65,63000.0,31.5939,31.5939,31.5867,31.5939,63000.0
2014-06-19 11:25:00,43.64,43.66,43.64,43.65,69500.0,31.5867,31.6011,31.5867,31.5939,69500.0
2014-06-19 11:30:00,43.65,43.66,43.63,43.64,98500.0,31.5939,31.6011,31.5794,31.5867,98500.0
2014-06-19 11:35:00,43.64,43.66,43.64,43.66,33200.0,31.5867,31.6011,31.5867,31.6011,33200.0
2014-06-19 11:40:00,43.66,43.67,43.65,43.67,43700.0,31.6011,31.6084,31.5939,31.6084,43700.0
2014-06-19 11:45:00,43.66,43.67,43.64,43.64,60800.0,31.6011,31.6084,31.5867,31.5867,60800.0
2014-06-19 11:50:00,43.65,43.65,43.63,43.63,45300.0,31.5939,31.5939,31.5794,31.5794,45300.0
2014-06-19 11:55:00,43.63,43.63,43.61,43.63,58400.0,31.5794,31.5794,31.565,31.5794,58400.0
2014-06-19 12:00:00,43.62,43.63,43.61,43.62,31000.0,31.5722,31.5794,31.565,31.5722,31000.0
2014-06-19 12:05:00,43.62,43.64,43.62,43.62,550200.0,31.5722,31.5867,31.5722,31.5722,550200.0
2014-06-19 12:10:00,43.63,43.64,43.62,43.64,33900.0,31.5794,31.5867,31.5722,31.5867,33900.0
2014-06-19 12:15:00,43.64,43.64,43.63,43.64,44200.0,31.5867,31.5867,31.5794,31.5867,44200.0
2014-06-19 12:20:00,43.63,43.64,43.6,43.6,104500.0,31.5794,31.5867,31.5577,31.5577,104500.0
2014-06-19 12:25:00,43.6,43.61,43.59,43.59,98300.0,31.5577,31.565,31.5505,31.5505,98300.0
2014-06-19 12:30:00,43.59,43.6,43.57,43.59,122700.0,31.5505,31.5577,31.536,31.5505,122700.0
2014-06-19 12:35:00,43.58,43.59,43.55,43.58,122800.0,31.5432,31.5505,31.5215,31.5432,122800.0
2014-06-19 12:40:00,43.58,43.58,43.56,43.56,115500.0,31.5432,31.5432,31.5288,31.5288,115500.0
2014-06-19 12:45:00,43.56,43.58,43.56,43.58,81200.0,31.5288,31.5432,31.5288,31.5432,81200.0
2014-06-19 12:50:00,43.58,43.58,43.56,43.58,69600.0,31.5432,31.5432,31.5288,31.5432,69600.0
2014-06-19 12:55:00,43.58,43.58,43.56,43.57,48300.0,31.5432,31.5432,31.5288,31.536,48300.0
2014-06-19 13:00:00,43.56,43.57,43.55,43.57,80400.0,31.5288,31.536,31.5215,31.536,80400.0
2014-06-19 13:05:00,43.57,43.57,43.56,43.57,61600.0,31.536,31.536,31.5288,31.536,61600.0
2014-06-19 13:10:00,43.57,43.57,43.53,43.54,67100.0,31.536,31.536,31.5071,31.5143,67100.0
2014-06-19 13:15:00,43.53,43.55,43.49,43.5,101600.0,31.5071,31.5215,31.4781,31.4853,101600.0
2014-06-19 13:20:00,43.49,43.5,43.48,43.5,92600.0,31.4781,31.4853,31.4709,31.4853,92600.0
2014-06-19 13:25:00,43.51,43.52,43.5,43.51,58700.0,31.4926,31.4998,31.4853,31.4926,58700.0
2014-06-19 13:30:00,43.51,43.52,43.49,43.51,83800.0,31.4926,31.4998,31.4781,31.4926,83800.0
2014-06-19 13:35:00,43.51,43.54,43.51,43.51,70500.0,31.4926,31.5143,31.4926,31.4926,70500.0
2014-06-19 13:40:00,43.51,43.52,43.49,43.49,26800.0,31.4926,31.4998,31.4781,31.4781,26800.0
2014-06-19 13:45:00,43.5,43.51,43.49,43.51,51200.0,31.4853,31.4926,31.4781,31.4926,51200.0
2014-06-19 13:50:00,43.51,43.52,43.51,43.51,8900.0,31.4926,31.4998,31.4926,31.4926,8900.0
2014-06-19 13:55:00,43.51,43.52,43.5,43.52,47200.0,31.4926,31.4998,31.4853,31.4998,47200.0
2014-06-19 14:00:00,43.51,43.52,43.5,43.51,34000.0,31.4926,31.4998,31.4853,31.4926,34000.0
2014-06-19 14:05:00,43.51,43.52,43.5,43.51,38100.0,31.4926,31.4998,31.4853,31.4926,38100.0
2014-06-19 14:10:00,43.5,43.53,43.5,43.52,54900.0,31.4853,31.5071,31.4853,31.4998,54900.0
2014-06-19 14:15:00,43.52,43.54,43.52,43.54,69000.0,31.4998,31.5143,31.4998,31.5143,69000.0
2014-06-19 14:20:00,43.53,43.56,43.52,43.55,192600.0,31.5071,31.5288,31.4998,31.5215,192600.0
2014-06-19 14:25:00,43.56,43.56,43.54,43.55,99500.0,31.5288,31.5288,31.5143,31.5215,99500.0
2014-06-19 14:30:00,43.55,43.56,43.55,43.56,64000.0,31.5215,31.5288,31.5215,31.5288,64000.0
2014-06-19 14:35:00,43.55,43.57,43.55,43.56,75500.0,31.5215,31.536,31.5215,31.5288,75500.0
2014-06-19 14:40:00,43.56,43.57,43.56,43.57,114400.0,31.5288,31.536,31.5288,31.536,114400.0
2014-06-19 14:45:00,43.57,43.58,43.56,43.57,176800.0,31.536,31.5432,31.5288,31.536,176800.0
2014-06-19 14:50:00,43.58,43.6,43.56,43.59,86500.0,31.5432,31.5577,31.5288,31.5505,86500.0
2014-06-19 14:55:00,43.59,43.62,43.58,43.61,71200.0,31.5505,31.5722,31.5432,31.565,71200.0
2014-06-19 15:00:00,43.62,43.65,43.61,43.65,76400.0,31.5722,31.5939,31.565,31.5939,76400.0
2014-06-19 15:05:00,43.65,43.67,43.63,43.64,229600.0,31.5939,31.6084,31.5794,31.5867,229600.0
2014-06-19 15:10:00,43.64,43.65,43.63,43.64,50200.0,31.5867,31.5939,31.5794,31.5867,50200.0
2014-06-19 15:15:00,43.64,43.64,43.61,43.61,70900.0,31.5867,31.5867,31.565,31.565,70900.0
2014-06-19 15:20:00,43.62,43.63,43.6,43.6,102600.0,31.5722,31.5794,31.5577,31.5577,102600.0
2014-06-19 15:25:00,43.6,43.61,43.59,43.61,87100.0,31.5577,31.565,31.5505,31.565,87100.0
2014-06-19 15:30:00,43.61,43.63,43.61,43.62,39000.0,31.565,31.5794,31.565,31.5722,39000.0
2014-06-19 15:35:00,43.62,43.63,43.61,43.63,65500.0,31.5722,31.5794,31.565,31.5794,65500.0
2014-06-19 15:40:00,43.63,43.65,43.62,43.64,145300.0,31.5794,31.5939,31.5722,31.5867,145300.0
2014-06-19 15:45:00,43.64,43.65,43.63,43.64,107100.0,31.5867,31.5939,31.5794,31.5867,107100.0
2014-06-19 15:50:00,43.64,43.65,43.62,43.63,207100.0,31.5867,31.5939,31.5722,31.5794,207100.0
2014-06-19 15:55:00,43.63,43.63,43.59,43.6,478500.0,31.5794,31.5794,31.5505,31.5577,478500.0
2014-06-20 09:30:00,43.55,43.55,43.47,43.51,381200.0,31.5215,31.5215,31.4636,31.4926,381200.0
2014-06-20 09:35:00,43.51,43.52,43.46,43.48,795000.0,31.4926,31.4998,31.4564,31.4709,795000.0
2014-06-20 09:40:00,43.48,43.48,43.43,43.45,309400.0,31.4709,31.4709,31.4347,31.4491,309400.0
2014-06-20 09:45:00,43.44,43.51,43.44,43.5,158800.0,31.4419,31.4926,31.4419,31.4853,158800.0
2014-06-20 09:50:00,43.51,43.53,43.5,43.53,247900.0,31.4926,31.5071,31.4853,31.5071,247900.0
2014-06-20 09:55:00,43.52,43.54,43.47,43.49,243100.0,31.4998,31.5143,31.4636,31.4781,243100.0
2014-06-20 10:00:00,43.49,43.52,43.49,43.51,187200.0,31.4781,31.4998,31.4781,31.4926,187200.0
2014-06-20 10:05:00,43.5,43.5,43.47,43.47,142000.0,31.4853,31.4853,31.4636,31.4636,142000.0
2014-06-20 10:10:00,43.47,43.49,43.47,43.47,138100.0,31.4636,31.4781,31.4636,31.4636,138100.0
2014-06-20 10:15:00,43.48,43.5,43.47,43.48,131400.0,31.4709,31.4853,31.4636,31.4709,131400.0
2014-06-20 10:20:00,43.48,43.51,43.47,43.5,268200.0,31.4709,31.4926,31.4636,31.4853,268200.0
2014-06-20 10:25:00,43.5,43.5,43.47,43.49,68000.0,31.4853,31.4853,31.4636,31.4781,68000.0
2014-06-20 10:30:00,43.49,43.51,43.49,43.49,193300.0,31.4781,31.4926,31.4781,31.4781,193300.0
2014-06-20 10:35:00,43.49,43.51,43.48,43.5,158500.0,31.4781,31.4926,31.4709,31.4853,158500.0
2014-06-20 10:40:00,43.51,43.51,43.5,43.5,164200.0,31.4926,31.4926,31.4853,31.4853,164200.0
2014-06-20 10:45:00,43.49,43.51,43.48,43.49,94100.0,31.4781,31.4926,31.4709,31.4781,94100.0
2014-06-20 10:50:00,43.49,43.51,43.49,43.5,83800.0,31.4781,31.4926,31.4781,31.4853,83800.0
2014-06-20 10:55:00,43.5,43.51,43.47,43.49,164300.0,31.4853,31.4926,31.4636,31.4781,164300.0
2014-06-20 11:00:00,43.48,43.51,43.47,43.48,102400.0,31.4709,31.4926,31.4636,31.4709,102400.0
2014-06-20 11:05:00,43.48,43.5,43.48,43.49,141200.0,31.4709,31.4853,31.4709,31.4781,141200.0
2014-06-20 11:10:00,43.5,43.53,43.49,43.52,342100.0,31.4853,31.5071,31.4781,31.4998,342100.0
2014-06-20 11:15:00,43.53,43.53,43.51,43.51,210900.0,31.5071,31.5071,31.4926,31.4926,210900.0
2014-06-20 11:20:00,43.51,43.53,43.5,43.52,154600.0,31.4926,31.5071,31.4853,31.4998,154600.0
2014-06-20 11:25:00,43.53,43.53,43.5,43.51,311500.0,31.5071,31.5071,31.4853,31.4926,311500.0
2014-06-20 11:30:00,43.51,43.52,43.5,43.52,442800.0,31.4926,31.4998,31.4853,31.4998,442800.0
2014-06-20 11:35:00,43.51,43.53,43.51,43.52,84700.0,31.4926,31.5071,31.4926,31.4998,84700.0
2014-06-20 11:40:00,43.52,43.53,43.52,43.52,87200.0,31.4998,31.5071,31.4998,31.4998,87200.0
2014-06-20 11:45:00,43.53,43.54,43.51,43.51,111000.0,31.5071,31.5143,31.4926,31.4926,111000.0
2014-06-20 11:50:00,43.51,43.52,43.49,43.52,103100.0,31.4926,31.4998,31.4781,31.4998,103100.0
2014-06-20 11:55:00,43.52,43.54,43.51,43.53,109700.0,31.4998,31.5143,31.4926,31.5071,109700.0
2014-06-20 12:00:00,43.54,43.54,43.52,43.52,239300.0,31.5143,31.5143,31.4998,31.4998,239300.0
2014-06-20 12:05:00,43.53,43.53,43.51,43.52,143000.0,31.5071,31.5071,31.4926,31.4998,143000.0
2014-06-20 12:10:00,43.52,43.53,43.51,43.51,63300.0,31.4998,31.5071,31.4926,31.4926,63300.0
2014-06-20 12:15:00,43.52,43.52,43.5,43.51,47200.0,31.4998,31.4998,31.4853,31.4926,47200.0
2014-06-20 12:20:00,43.51,43.51,43.5,43.5,36700.0,31.4926,31.4926,31.4853,31.4853,36700.0
2014-06-20 12:25:00,43.5,43.51,43.49,43.5,49900.0,31.4853,31.4926,31.4781,31.4853,49900.0
2014-06-20 12:30:00,43.51,43.52,43.5,43.52,55700.0,31.4926,31.4998,31.4853,31.4998,55700.0
2014-06-20 12:35:00,43.52,43.52,43.49,43.5,112000.0,31.4998,31.4998,31.4781,31.4853,112000.0
2014-06-20 12:40:00,43.5,43.51,43.49,43.5,49700.0,31.4853,31.4926,31.4781,31.4853,49700.0
2014-06-20 12:45:00,43.51,43.51,43.47,43.47,75300.0,31.4926,31.4926,31.4636,31.4636,75300.0
2014-06-20 12:50:00,43.48,43.49,43.47,43.48,130400.0,31.4709,31.4781,31.4636,31.4709,130400.0
2014-06-20 12:55:00,43.48,43.49,43.47,43.48,71800.0,31.4709,31.4781,31.4636,31.4709,71800.0
2014-06-20 13:00:00,43.48,43.49,43.47,43.48,161000.0,31.4709,31.4781,31.4636,31.4709,161000.0
2014-06-20 13:05:00,43.48,43.49,43.47,43.48,127800.0,31.4709,31.4781,31.4636,31.4709,127800.0
2014-06-20 13:10:00,43.49,43.5,43.48,43.5,72000.0,31.4781,31.4853,31.4709,31.4853,72000.0
2014-06-20 13:15:00,43.5,43.5,43.49,43.5,264300.0,31.4853,31.4853,31.4781,31.4853,264300.0
2014-06-20 13:20:00,43.5,43.5,43.48,43.49,77600.0,31.4853,31.4853,31.4709,31.4781,77600.0
2014-06-20 13:25:00,43.48,43.5,43.48,43.5,55200.0,31.4709,31.4853,31.4709,31.4853,55200.0
2014-06-20 13:30:00,43.5,43.5,43.49,43.49,39700.0,31.4853,31.4853,31.4781,31.4781,39700.0
2014-06-20 13:35:00,43.5,43.5,43.49,43.5,43600.0,31.4853,31.4853,31.4781,31.4853,43600.0
2014-06-20 13:40:00,43.5,43.5,43.48,43.49,61200.0,31.4853,31.4853,31.4709,31.4781,61200.0
2014-06-20 13:45:00,43.49,43.51,43.48,43.51,42600.0,31.4781,31.4926,31.4709,31.4926,42600.0
2014-06-20 13:50:00,43.51,43.52,43.5,43.52,52800.0,31.4926,31.4998,31.4853,31.4998,52800.0
2014-06-20 13:55:00,43.52,43.52,43.5,43.51,553500.0,31.4998,31.4998,31.4853,31.4926,553500.0
2014-06-20 14:00:00,43.51,43.52,43.5,43.52,46700.0,31.4926,31.4998,31.4853,31.4998,46700.0
2014-06-20 14:05:00,43.52,43.53,43.51,43.53,88800.0,31.4998,31.5071,31.4926,31.5071,88800.0
2014-06-20 14:10:00,43.52,43.54,43.52,43.54,30800.0,31.4998,31.5143,31.4998,31.5143,30800.0
2014-06-20 14:15:00,43.54,43.54,43.53,43.54,45200.0,31.5143,31.5143,31.5071,31.5143,45200.0
2014-06-20 14:20:00,43.54,43.55,43.53,43.54,75900.0,31.5143,31.5215,31.5071,31.5143,75900.0
2014-06-20 14:25:00,43.55,43.55,43.54,43.55,87000.0,31.5215,31.5215,31.5143,31.5215,87000.0
2014-06-20 14:30:00,43.55,43.55,43.54,43.55,43900.0,31.5215,31.5215,31.5143,31.5215,43900.0
2014-06-20 14:35:00,43.55,43.55,43.54,43.54,33900.0,31.5215,31.5215,31.5143,31.5143,33900.0
2014-06-20 14:40:00,43.55,43.55,43.54,43.54,37000.0,31.5215,31.5215,31.5143,31.5143,37000.0
2014-06-20 14:45:00,43.54,43.55,43.54,43.55,34100.0,31.5143,31.5215,31.5143,31.5215,34100.0
2014-06-20 14:50:00,43.55,43.55,43.54,43.55,59900.0,31.5215,31.5215,31.5143,31.5215,59900.0
2014-06-20 14:55:00,43.55,43.55,43.54,43.55,46900.0,31.5215,31.5215,31.5143,31.5215,46900.0
2014-06-20 15:00:00,43.55,43.55,43.54,43.55,57700.0,31.5215,31.5215,31.5143,31.5215,57700.0
2014-06-20 15:05:00,43.55,43.55,43.54,43.55,66100.0,31.5215,31.5215,31.5143,31.5215,66100.0
2014-06-20 15:10:00,43.55,43.56,43.54,43.56,63200.0,31.5215,31.5288,31.5143,31.5288,63200.0
2014-06-20 15:15:00,43.55,43.56,43.55,43.56,59500.0,31.5215,31.5288,31.5215,31.5288,59500.0
2014-06-20 15:20:00,43.55,43.57,43.55,43.57,170800.0,31.5215,31.536,31.5215,31.536,170800.0
2014-06-20 15:25:00,43.57,43.59,43.56,43.59,223700.0,31.536,31.5505,31.5288,31.5505,223700.0
2014-06-20 15:30:00,43.59,43.6,43.58,43.6,239800.0,31.5505,31.5577,31.5432,31.5577,239800.0
2014-06-20 15:35:00,43.59,43.61,43.59,43.61,133600.0,31.5505,31.565,31.5505,31.565,133600.0
2014-06-20 15:40:00,43.61,43.61,43.59,43.61,803300.0,31.565,31.565,31.5505,31.565,803300.0
2014-06-20 15:45:00,43.61,43.61,43.59,43.61,869800.0,31.565,31.565,31.5505,31.565,869800.0
2014-06-20 15:50:00,43.61,43.63,43.6,43.63,630100.0,31.565,31.5794,31.5577,31.5794,630100.0
2014-06-20 15:55:00,43.62,43.63,43.59,43.6,842100.0,31.5722,31.5794,31.5505,31.5577,842100.0
2014-06-23 09:30:00,43.53,43.54,43.4,43.41,500400.0,31.5071,31.5143,31.413,31.4202,500400.0
2014-06-23 09:35:00,43.41,43.41,43.32,43.34,301600.0,31.4202,31.4202,31.3551,31.3695,301600.0
2014-06-23 09:40:00,43.34,43.37,43.33,43.34,142000.0,31.3695,31.3912,31.3623,31.3695,142000.0
2014-06-23 09:45:00,43.34,43.34,43.3,43.3,282600.0,31.3695,31.3695,31.3406,31.3406,282600.0
2014-06-23 09:50:00,43.3,43.33,43.28,43.33,263400.0,31.3406,31.3623,31.3261,31.3623,263400.0
2014-06-23 09:55:00,43.32,43.36,43.31,43.32,264000.0,31.3551,31.384,31.3478,31.3551,264000.0
2014-06-23 10:00:00,43.32,43.35,43.31,43.32,235900.0,31.3551,31.3768,31.3478,31.3551,235900.0
2014-06-23 10:05:00,43.33,43.35,43.31,43.34,200500.0,31.3623,31.3768,31.3478,31.3695,200500.0
2014-06-23 10:10:00,43.34,43.35,43.3,43.33,247300.0,31.3695,31.3768,31.3406,31.3623,247300.0
2014-06-23 10:15:00,43.32,43.38,43.31,43.37,184100.0,31.3551,31.3985,31.3478,31.3912,184100.0
2014-06-23 10:20:00,43.37,43.4,43.37,43.39,182700.0,31.3912,31.413,31.3912,31.4057,182700.0
2014-06-23 10:25:00,43.38,43.39,43.34,43.36,136500.0,31.3985,31.4057,31.3695,31.384,136500.0
2014-06-23 10:30:00,43.36,43.38,43.36,43.38,94500.0,31.384,31.3985,31.384,31.3985,94500.0
2014-06-23 10:35:00,43.37,43.38,43.36,43.37,79000.0,31.3912,31.3985,31.384,31.3912,79000.0
2014-06-23 10:40:00,43.37,43.39,43.36,43.37,95800.0,31.3912,31.4057,31.384,31.3912,95800.0
2014-06-23 10:45:00,43.37,43.39,43.36,43.37,167600.0,31.3912,31.4057,31.384,31.3912,167600.0
2014-06-23 10:50:00,43.36,43.37,43.35,43.36,54800.0,31.384,31.3912,31.3768,31.384,54800.0
2014-06-23 10:55:00,43.36,43.36,43.34,43.36,50800.0,31.384,31.384,31.3695,31.384,50800.0
2014-06-23 11:00:00,43.35,43.37,43.35,43.36,108100.0,31.3768,31.3912,31.3768,31.384,108100.0
2014-06-23 11:05:00,43.36,43.38,43.35,43.38,72200.0,31.384,31.3985,31.3768,31.3985,72200.0
2014-06-23 11:10:00,43.38,43.39,43.37,43.37,91600.0,31.3985,31.4057,31.3912,31.3912,91600.0
2014-06-23 11:15:00,43.37,43.38,43.36,43.36,40600.0,31.3912,31.3985,31.384,31.384,40600.0
2014-06-23 11:20:00,43.36,43.4,43.36,43.39,122000.0,31.384,31.413,31.384,31.4057,122000.0
2014-06-23 11:25:00,43.38,43.38,43.35,43.35,98300.0,31.3985,31.3985,31.3768,31.3768,98300.0
2014-06-23 11:30:00,43.36,43.36,43.34,43.36,170300.0,31.384,31.384,31.3695,31.384,170300.0
2014-06-23 11:35:00,43.37,43.37,43.34,43.36,249700.0,31.3912,31.3912,31.3695,31.384,249700.0
2014-06-23 11:40:00,43.35,43.38,43.35,43.36,93500.0,31.3768,31.3985,31.3768,31.384,93500.0
2014-06-23 11:45:00,43.36,43.38,43.36,43.37,134100.0,31.384,31.3985,31.384,31.3912,134100.0
2014-06-23 11:50:00,43.36,43.38,43.36,43.38,127800.0,31.384,31.3985,31.384,31.3985,127800.0
2014-06-23 11:55:00,43.37,43.39,43.37,43.38,36000.0,31.3912,31.4057,31.3912,31.3985,36000.0
2014-06-23 12:00:00,43.38,43.41,43.37,43.4,45300.0,31.3985,31.4202,31.3912,31.413,45300.0
2014-06-23 12:05:00,43.4,43.42,43.4,43.42,54200.0,31.413,31.4274,31.413,31.4274,54200.0
2014-06-23 12:10:00,43.42,43.42,43.41,43.41,35400.0,31.4274,31.4274,31.4202,31.4202,35400.0
2014-06-23 12:15:00,43.42,43.43,43.41,43.41,46300.0,31.4274,31.4347,31.4202,31.4202,46300.0
2014-06-23 12:20:00,43.41,43.43,43.41,43.43,69000.0,31.4202,31.4347,31.4202,31.4347,69000.0
2014-06-23 12:25:00,43.43,43.43,43.41,43.42,51300.0,31.4347,31.4347,31.4202,31.4274,51300.0
2014-06-23 12:30:00,43.42,43.45,43.42,43.44,70600.0,31.4274,31.4491,31.4274,31.4419,70600.0
2014-06-23 12:35:00,43.45,43.45,43.44,43.44,51000.0,31.4491,31.4491,31.4419,31.4419,51000.0
2014-06-23 12:40:00,43.44,43.46,43.44,43.45,39200.0,31.4419,31.4564,31.4419,31.4491,39200.0
2014-06-23 12:45:00,43.46,43.46,43.44,43.45,49500.0,31.4564,31.4564,31.4419,31.4491,49500.0
2014-06-23 12:50:00,43.44,43.45,43.43,43.44,106700.0,31.4419,31.4491,31.4347,31.4419,106700.0
2014-06-23 12:55:00,43.44,43.45,43.44,43.45,22500.0,31.4419,31.4491,31.4419,31.4491,22500.0
2014-06-23 13:00:00,43.44,43.45,43.44,43.44,40900.0,31.4419,31.4491,31.4419,31.4419,40900.0
2014-06-23 13:05:00,43.44,43.45,43.43,43.44,43600.0,31.4419,31.4491,31.4347,31.4419,43600.0
2014-06-23 13:10:00,43.44,43.44,43.42,43.43,54800.0,31.4419,31.4419,31.4274,31.4347,54800.0
2014-06-23 13:15:00,43.43,43.43,43.4,43.41,85100.0,31.4347,31.4347,31.413,31.4202,85100.0
2014-06-23 13:20:00,43.4,43.43,43.4,43.4,63100.0,31.413,31.4347,31.413,31.413,63100.0
2014-06-23 13:25:00,43.4,43.41,43.4,43.41,29400.0,31.413,31.4202,31.413,31.4202,29400.0
2014-06-23 13:30:00,43.41,43.41,43.38,43.39,83100.0,31.4202,31.4202,31.3985,31.4057,83100.0
2014-06-23 13:35:00,43.39,43.4,43.38,43.39,104600.0,31.4057,31.413,31.3985,31.4057,104600.0
2014-06-23 13:40:00,43.39,43.4,43.39,43.4,68600.0,31.4057,31.413,31.4057,31.413,68600.0
2014-06-23 13:45:00,43.39,43.4,43.38,43.38,97500.0,31.4057,31.413,31.3985,31.3985,97500.0
2014-06-23 13:50:00,43.38,43.42,43.38,43.42,109800.0,31.3985,31.4274,31.3985,31.4274,109800.0
2014-06-23 13:55:00,43.41,43.43,43.4,43.41,67300.0,31.4202,31.4347,31.413,31.4202,67300.0
2014-06-23 14:00:00,43.42,43.44,43.42,43.43,165100.0,31.4274,31.4419,31.4274,31.4347,165100.0
2014-06-23 14:05:00,43.43,43.44,43.43,43.44,41400.0,31.4347,31.4419,31.4347,31.4419,41400.0
2014-06-23 14:10:00,43.43,43.46,43.43,43.43,81600.0,31.4347,31.4564,31.4347,31.4347,81600.0
2014-06-23 14:15:00,43.44,43.45,43.43,43.43,51300.0,31.4419,31.4491,31.4347,31.4347,51300.0
2014-06-23 14:20:00,43.43,43.44,43.42,43.44,39800.0,31.4347,31.4419,31.4274,31.4419,39800.0
2014-06-23 14:25:00,43.43,43.44,43.41,43.42,151200.0,31.4347,31.4419,31.4202,31.4274,151200.0
2014-06-23 14:30:00,43.41,43.42,43.41,43.41,52900.0,31.4202,31.4274,31.4202,31.4202,52900.0
2014-06-23 14:35:00,43.41,43.43,43.41,43.43,40400.0,31.4202,31.4347,31.4202,31.4347,40400.0
2014-06-23 14:40:00,43.43,43.45,43.42,43.42,100700.0,31.4347,31.4491,31.4274,31.4274,100700.0
2014-06-23 14:45:00,43.43,43.45,43.42,43.43,65000.0,31.4347,31.4491,31.4274,31.4347,65000.0
2014-06-23 14:50:00,43.42,43.44,43.42,43.43,63400.0,31.4274,31.4419,31.4274,31.4347,63400.0
2014-06-23 14:55:00,43.44,43.45,43.43,43.45,45900.0,31.4419,31.4491,31.4347,31.4491,45900.0
2014-06-23 15:00:00,43.45,43.47,43.44,43.45,126100.0,31.4491,31.4636,31.4419,31.4491,126100.0
2014-06-23 15:05:00,43.45,43.46,43.44,43.45,108500.0,31.4491,31.4564,31.4419,31.4491,108500.0
2014-06-23 15:10:00,43.45,43.45,43.43,43.44,84100.0,31.4491,31.4491,31.4347,31.4419,84100.0
2014-06-23 15:15:00,43.44,43.46,43.44,43.46,91200.0,31.4419,31.4564,31.4419,31.4564,91200.0
2014-06-23 15:20:00,43.46,43.46,43.44,43.45,80900.0,31.4564,31.4564,31.4419,31.4491,80900.0
2014-06-23 15:25:00,43.45,43.46,43.44,43.46,137200.0,31.4491,31.4564,31.4419,31.4564,137200.0
2014-06-23 15:30:00,43.45,43.46,43.45,43.46,82200.0,31.4491,31.4564,31.4491,31.4564,82200.0
2014-06-23 15:35:00,43.46,43.46,43.44,43.45,164700.0,31.4564,31.4564,31.4419,31.4491,164700.0
2014-06-23 15:40:00,43.45,43.45,43.44,43.45,129600.0,31.4491,31.4491,31.4419,31.4491,129600.0
2014-06-23 15:45:00,43.45,43.48,43.44,43.46,172700.0,31.4491,31.4709,31.4419,31.4564,172700.0
2014-06-23 15:50:00,43.46,43.47,43.44,43.45,400700.0,31.4564,31.4636,31.4419,31.4491,400700.0
2014-06-23 15:55:00,43.45,43.45,43.39,43.4,2673800.0,31.4491,31.4491,31.4057,31.413,2673800.0
2014-06-24 09:30:00,43.17,43.29,43.11,43.28,1503800.0,31.5507,31.6384,31.5069,31.6311,1503800.0
2014-06-24 09:35:00,43.29,43.29,43.22,43.23,319600.0,31.6384,31.6384,31.5873,31.5946,319600.0
2014-06-24 09:40:00,43.23,43.25,43.22,43.24,566600.0,31.5946,31.6092,31.5873,31.6019,566600.0
2014-06-24 09:45:00,43.25,43.28,43.25,43.26,682800.0,31.6092,31.6311,31.6092,31.6165,682800.0
2014-06-24 09:50:00,43.26,43.27,43.24,43.25,226800.0,31.6165,31.6238,31.6019,31.6092,226800.0
2014-06-24 09:55:00,43.24,43.25,43.22,43.23,382000.0,31.6019,31.6092,31.5873,31.5946,382000.0
2014-06-24 10:00:00,43.24,43.25,43.21,43.23,361700.0,31.6019,31.6092,31.58,31.5946,361700.0
2014-06-24 10:05:00,43.24,43.27,43.23,43.24,235400.0,31.6019,31.6238,31.5946,31.6019,235400.0
2014-06-24 10:10:00,43.25,43.25,43.22,43.24,84700.0,31.6092,31.6092,31.5873,31.6019,84700.0
2014-06-24 10:15:00,43.24,43.27,43.23,43.24,599700.0,31.6019,31.6238,31.5946,31.6019,599700.0
2014-06-24 10:20:00,43.25,43.28,43.24,43.26,87200.0,31.6092,31.6311,31.6019,31.6165,87200.0
2014-06-24 10:25:00,43.26,43.3,43.26,43.3,193500.0,31.6165,31.6457,31.6165,31.6457,193500.0
2014-06-24 10:30:00,43.3,43.33,43.3,43.32,188600.0,31.6457,31.6677,31.6457,31.6603,188600.0
2014-06-24 10:35:00,43.32,43.34,43.31,43.34,196900.0,31.6603,31.675,31.653,31.675,196900.0
2014-06-24 10:40:00,43.34,43.35,43.34,43.35,136400.0,31.675,31.6823,31.675,31.6823,136400.0
2014-06-24 10:45:00,43.35,43.35,43.34,43.34,86600.0,31.6823,31.6823,31.675,31.675,86600.0
2014-06-24 10:50:00,43.34,43.35,43.34,43.35,98100.0,31.675,31.6823,31.675,31.6823,98100.0
2014-06-24 10:55:00,43.34,43.38,43.34,43.38,154100.0,31.675,31.7042,31.675,31.7042,154100.0
2014-06-24 11:00:00,43.38,43.41,43.38,43.4,185600.0,31.7042,31.7261,31.7042,31.7188,185600.0
2014-06-24 11:05:00,43.4,43.41,43.38,43.39,314600.0,31.7188,31.7261,31.7042,31.7115,314600.0
2014-06-24 11:10:00,43.38,43.39,43.37,43.39,112100.0,31.7042,31.7115,31.6969,31.7115,112100.0
2014-06-24 11:15:00,43.39,43.4,43.38,43.4,119900.0,31.7115,31.7188,31.7042,31.7188,119900.0
2014-06-24 11:20:00,43.4,43.4,43.39,43.4,88400.0,31.7188,31.7188,31.7115,31.7188,88400.0
2014-06-24 11:25:00,43.4,43.4,43.39,43.4,153200.0,31.7188,31.7188,31.7115,31.7188,153200.0
2014-06-24 11:30:00,43.4,43.4,43.37,43.37,490300.0,31.7188,31.7188,31.6969,31.6969,490300.0
2014-06-24 11:35:00,43.38,43.38,43.36,43.37,67300.0,31.7042,31.7042,31.6896,31.6969,67300.0
2014-06-24 11:40:00,43.36,43.38,43.36,43.37,198300.0,31.6896,31.7042,31.6896,31.6969,198300.0
2014-06-24 11:45:00,43.37,43.37,43.36,43.37,82800.0,31.6969,31.6969,31.6896,31.6969,82800.0
2014-06-24 11:50:00,43.37,43.37,43.35,43.36,131200.0,31.6969,31.6969,31.6823,31.6896,131200.0
2014-06-24 11:55:00,43.36,43.37,43.36,43.37,64200.0,31.6896,31.6969,31.6896,31.6969,64200.0
2014-06-24 12:00:00,43.37,43.37,43.36,43.36,26500.0,31.6969,31.6969,31.6896,31.6896,26500.0
2014-06-24 12:05:00,43.36,43.37,43.36,43.37,21100.0,31.6896,31.6969,31.6896,31.6969,21100.0
2014-06-24 12:10:00,43.36,43.37,43.35,43.36,101100.0,31.6896,31.6969,31.6823,31.6896,101100.0
2014-06-24 12:15:00,43.36,43.36,43.35,43.36,39200.0,31.6896,31.6896,31.6823,31.6896,39200.0
2014-06-24 12:20:00,43.35,43.36,43.34,43.35,75200.0,31.6823,31.6896,31.675,31.6823,75200.0
2014-06-24 12:25:00,43.35,43.35,43.34,43.35,17600.0,31.6823,31.6823,31.675,31.6823,17600.0
2014-06-24 12:30:00,43.34,43.35,43.33,43.33,91500.0,31.675,31.6823,31.6677,31.6677,91500.0
2014-06-24 12:35:00,43.34,43.34,43.32,43.34,21300.0,31.675,31.675,31.6603,31.675,21300.0
2014-06-24 12:40:00,43.34,43.34,43.33,43.34,48800.0,31.675,31.675,31.6677,31.675,48800.0
2014-06-24 12:45:00,43.34,43.35,43.32,43.32,89200.0,31.675,31.6823,31.6603,31.6603,89200.0
2014-06-24 12:50:00,43.31,43.32,43.31,43.32,22800.0,31.653,31.6603,31.653,31.6603,22800.0
2014-06-24 12:55:00,43.31,43.32,43.28,43.28,88900.0,31.653,31.6603,31.6311,31.6311,88900.0
2014-06-24 13:00:00,43.28,43.3,43.24,43.25,119600.0,31.6311,31.6457,31.6019,31.6092,119600.0
2014-06-24 13:05:00,43.24,43.24,43.2,43.22,180200.0,31.6019,31.6019,31.5726,31.5873,180200.0
2014-06-24 13:10:00,43.22,43.23,43.19,43.2,115300.0,31.5873,31.5946,31.5653,31.5726,115300.0
2014-06-24 13:15:00,43.21,43.21,43.16,43.17,39100.0,31.58,31.58,31.5434,31.5507,39100.0
2014-06-24 13:20:00,43.17,43.17,43.15,43.15,67100.0,31.5507,31.5507,31.5361,31.5361,67100.0
2014-06-24 13:25:00,43.15,43.18,43.14,43.18,63900.0,31.5361,31.558,31.5288,31.558,63900.0
2014-06-24 13:30:00,43.17,43.18,43.15,43.16,47300.0,31.5507,31.558,31.5361,31.5434,47300.0
2014-06-24 13:35:00,43.17,43.17,43.14,43.15,131800.0,31.5507,31.5507,31.5288,31.5361,131800.0
2014-06-24 13:40:00,43.16,43.16,43.12,43.12,138800.0,31.5434,31.5434,31.5142,31.5142,138800.0
2014-06-24 13:45:00,43.13,43.15,43.13,43.14,28900.0,31.5215,31.5361,31.5215,31.5288,28900.0
2014-06-24 13:50:00,43.15,43.15,43.11,43.13,54800.0,31.5361,31.5361,31.5069,31.5215,54800.0
2014-06-24 13:55:00,43.12,43.14,43.1,43.1,96500.0,31.5142,31.5288,31.4996,31.4996,96500.0
2014-06-24 14:00:00,43.1,43.13,43.08,43.13,83600.0,31.4996,31.5215,31.4849,31.5215,83600.0
2014-06-24 14:05:00,43.13,43.13,43.1,43.11,65600.0,31.5215,31.5215,31.4996,31.5069,65600.0
2014-06-24 14:10:00,43.11,43.13,43.1,43.13,77700.0,31.5069,31.5215,31.4996,31.5215,77700.0
2014-06-24 14:15:00,43.13,43.13,43.09,43.1,74700.0,31.5215,31.5215,31.4923,31.4996,74700.0
2014-06-24 14:20:00,43.11,43.11,43.06,43.06,168100.0,31.5069,31.5069,31.4703,31.4703,168100.0
2014-06-24 14:25:00,43.07,43.07,43.01,43.02,150200.0,31.4776,31.4776,31.4338,31.4411,150200.0
2014-06-24 14:30:00,43.02,43.03,42.98,42.99,152500.0,31.4411,31.4484,31.4119,31.4192,152500.0
2014-06-24 14:35:00,42.99,43.03,42.98,43.02,181800.0,31.4192,31.4484,31.4119,31.4411,181800.0
2014-06-24 14:40:00,43.02,43.03,43.01,43.02,73000.0,31.4411,31.4484,31.4338,31.4411,73000.0
2014-06-24 14:45:00,43.02,43.04,43.02,43.03,134900.0,31.4411,31.4557,31.4411,31.4484,134900.0
2014-06-24 14:50:00,43.02,43.04,43.01,43.01,72400.0,31.4411,31.4557,31.4338,31.4338,72400.0
2014-06-24 14:55:00,43.02,43.04,43.01,43.03,88700.0,31.4411,31.4557,31.4338,31.4484,88700.0
2014-06-24 15:00:00,43.02,43.02,42.94,42.99,327800.0,31.4411,31.4411,31.3826,31.4192,327800.0
2014-06-24 15:05:00,43.0,43.0,42.95,42.96,160700.0,31.4265,31.4265,31.3899,31.3972,160700.0
2014-06-24 15:10:00,42.95,42.98,42.93,42.96,200500.0,31.3899,31.4119,31.3753,31.3972,200500.0
2014-06-24 15:15:00,42.95,42.97,42.92,42.93,235600.0,31.3899,31.4046,31.368,31.3753,235600.0
2014-06-24 15:20:00,42.92,42.94,42.89,42.91,220700.0,31.368,31.3826,31.3461,31.3607,220700.0
2014-06-24 15:25:00,42.91,42.94,42.88,42.92,194900.0,31.3607,31.3826,31.3388,31.368,194900.0
2014-06-24 15:30:00,42.91,42.94,42.91,42.91,111900.0,31.3607,31.3826,31.3607,31.3607,111900.0
2014-06-24 15:35:00,42.92,42.92,42.87,42.89,177300.0,31.368,31.368,31.3315,31.3461,177300.0
2014-06-24 15:40:00,42.89,42.94,42.89,42.93,161100.0,31.3461,31.3826,31.3461,31.3753,161100.0
2014-06-24 15:45:00,42.94,42.95,42.91,42.94,160800.0,31.3826,31.3899,31.3607,31.3826,160800.0
2014-06-24 15:50:00,42.94,42.95,42.91,42.95,298600.0,31.3826,31.3899,31.3607,31.3899,298600.0
2014-06-24 15:55:00,42.94,42.98,42.93,42.94,514400.0,31.3826,31.4119,31.3753,31.3826,514400.0
2014-06-25 09:30:00,43.09,43.09,42.99,43.05,562300.0,31.4923,31.4923,31.4192,31.463,562300.0
2014-06-25 09:35:00,43.06,43.06,42.99,43.01,588800.0,31.4703,31.4703,31.4192,31.4338,588800.0
2014-06-25 09:40:00,43.01,43.07,43.01,43.07,189300.0,31.4338,31.4776,31.4338,31.4776,189300.0
2014-06-25 09:45:00,43.07,43.08,43.03,43.04,378900.0,31.4776,31.4849,31.4484,31.4557,378900.0
2014-06-25 09:50:00,43.05,43.08,43.04,43.05,292400.0,31.463,31.4849,31.4557,31.463,292400.0
2014-06-25 09:55:00,43.04,43.05,43.01,43.02,235400.0,31.4557,31.463,31.4338,31.4411,235400.0
2014-06-25 10:00:00,43.03,43.04,43.01,43.01,318500.0,31.4484,31.4557,31.4338,31.4338,318500.0
2014-06-25 10:05:00,43.01,43.01,42.98,43.0,304700.0,31.4338,31.4338,31.4119,31.4265,304700.0
2014-06-25 10:10:00,43.01,43.04,43.0,43.04,164700.0,31.4338,31.4557,31.4265,31.4557,164700.0
2014-06-25 10:15:00,43.04,43.04,42.99,42.99,187800.0,31.4557,31.4557,31.4192,31.4192,187800.0
2014-06-25 10:20:00,43.0,43.01,42.96,42.97,290700.0,31.4265,31.4338,31.3972,31.4046,290700.0
2014-06-25 10:25:00,42.97,42.98,42.96,42.98,272400.0,31.4046,31.4119,31.3972,31.4119,272400.0
2014-06-25 10:30:00,42.98,42.98,42.95,42.96,319700.0,31.4119,31.4119,31.3899,31.3972,319700.0
2014-06-25 10:35:00,42.96,42.99,42.95,42.97,460700.0,31.3972,31.4192,31.3899,31.4046,460700.0
2014-06-25 10:40:00,42.97,43.0,42.95,43.0,234400.0,31.4046,31.4265,31.3899,31.4265,234400.0
2014-06-25 10:45:00,43.0,43.0,42.97,42.97,224400.0,31.4265,31.4265,31.4046,31.4046,224400.0
2014-06-25 10:50:00,42.98,43.01,42.97,43.01,155200.0,31.4119,31.4338,31.4046,31.4338,155200.0
2014-06-25 10:55:00,43.0,43.05,42.99,43.04,216800.0,31.4265,31.463,31.4192,31.4557,216800.0
2014-06-25 11:00:00,43.05,43.06,43.04,43.06,111300.0,31.463,31.4703,31.4557,31.4703,111300.0
2014-06-25 11:05:00,43.05,43.05,43.02,43.02,41800.0,31.463,31.463,31.4411,31.4411,41800.0
2014-06-25 11:10:00,43.02,43.05,43.01,43.05,150600.0,31.4411,31.463,31.4338,31.463,150600.0
2014-06-25 11:15:00,43.05,43.05,43.02,43.02,123600.0,31.463,31.463,31.4411,31.4411,123600.0
2014-06-25 11:20:00,43.02,43.06,43.02,43.06,165500.0,31.4411,31.4703,31.4411,31.4703,165500.0
2014-06-25 11:25:00,43.05,43.07,43.02,43.03,234500.0,31.463,31.4776,31.4411,31.4484,234500.0
2014-06-25 11:30:00,43.04,43.05,43.03,43.03,85900.0,31.4557,31.463,31.4484,31.4484,85900.0
2014-06-25 11:35:00,43.04,43.04,43.02,43.03,94200.0,31.4557,31.4557,31.4411,31.4484,94200.0
2014-06-25 11:40:00,43.03,43.06,43.03,43.05,170100.0,31.4484,31.4703,31.4484,31.463,170100.0
2014-06-25 11:45:00,43.05,43.06,43.02,43.04,114600.0,31.463,31.4703,31.4411,31.4557,114600.0
2014-06-25 11:50:00,43.03,43.06,43.02,43.05,170700.0,31.4484,31.4703,31.4411,31.463,170700.0
2014-06-25 11:55:00,43.05,43.07,43.05,43.06,111800.0,31.463,31.4776,31.463,31.4703,111800.0
2014-06-25 12:00:00,43.06,43.08,43.04,43.05,158300.0,31.4703,31.4849,31.4557,31.463,158300.0
2014-06-25 12:05:00,43.04,43.06,43.04,43.05,130100.0,31.4557,31.4703,31.4557,31.463,130100.0
2014-06-25 12:10:00,43.05,43.05,43.02,43.03,133500.0,31.463,31.463,31.4411,31.4484,133500.0
2014-06-25 12:15:00,43.02,43.06,43.02,43.05,95900.0,31.4411,31.4703,31.4411,31.463,95900.0
2014-06-25 12:20:00,43.04,43.06,43.04,43.05,54600.0,31.4557,31.4703,31.4557,31.463,54600.0
2014-06-25 12:25:00,43.05,43.06,43.04,43.05,248600.0,31.463,31.4703,31.4557,31.463,248600.0
2014-06-25 12:30:00,43.05,43.07,43.05,43.06,33500.0,31.463,31.4776,31.463,31.4703,33500.0
2014-06-25 12:35:00,43.06,43.08,43.05,43.05,39800.0,31.4703,31.4849,31.463,31.463,39800.0
2014-06-25 12:40:00,43.05,43.07,43.05,43.05,30700.0,31.463,31.4776,31.463,31.463,30700.0
2014-06-25 12:45:00,43.06,43.07,43.05,43.05,22300.0,31.4703,31.4776,31.463,31.463,22300.0
2014-06-25 12:50:00,43.05,43.06,43.04,43.06,39200.0,31.463,31.4703,31.4557,31.4703,39200.0
2014-06-25 12:55:00,43.05,43.06,43.04,43.05,28400.0,31.463,31.4703,31.4557,31.463,28400.0
2014-06-25 13:00:00,43.04,43.07,43.04,43.07,48100.0,31.4557,31.4776,31.4557,31.4776,48100.0
2014-06-25 13:05:00,43.07,43.09,43.07,43.07,67500.0,31.4776,31.4923,31.4776,31.4776,67500.0
2014-06-25 13:10:00,43.06,43.07,43.06,43.06,28300.0,31.4703,31.4776,31.4703,31.4703,28300.0
2014-06-25 13:15:00,43.05,43.06,43.04,43.06,58700.0,31.463,31.4703,31.4557,31.4703,58700.0
2014-06-25 13:20:00,43.05,43.07,43.05,43.06,38400.0,31.463,31.4776,31.463,31.4703,38400.0
2014-06-25 13:25:00,43.05,43.07,43.02,43.03,87000.0,31.463,31.4776,31.4411,31.4484,87000.0
2014-06-25 13:30:00,43.03,43.04,43.02,43.03,35900.0,31.4484,31.4557,31.4411,31.4484,35900.0
2014-06-25 13:35:00,43.02,43.03,43.01,43.02,68100.0,31.4411,31.4484,31.4338,31.4411,68100.0
2014-06-25 13:40:00,43.02,43.02,43.01,43.02,49000.0,31.4411,31.4411,31.4338,31.4411,49000.0
2014-06-25 13:45:00,43.01,43.02,43.01,43.02,41700.0,31.4338,31.4411,31.4338,31.4411,41700.0
2014-06-25 13:50:00,43.01,43.02,43.0,43.02,103700.0,31.4338,31.4411,31.4265,31.4411,103700.0
2014-06-25 13:55:00,43.02,43.04,43.01,43.02,39100.0,31.4411,31.4557,31.4338,31.4411,39100.0
2014-06-25 14:00:00,43.02,43.02,43.01,43.01,52700.0,31.4411,31.4411,31.4338,31.4338,52700.0
2014-06-25 14:05:00,43.01,43.01,42.97,43.0,165200.0,31.4338,31.4338,31.4046,31.4265,165200.0
2014-06-25 14:10:00,42.99,42.99,42.98,42.99,20600.0,31.4192,31.4192,31.4119,31.4192,20600.0
2014-06-25 14:15:00,42.98,42.99,42.98,42.99,52500.0,31.4119,31.4192,31.4119,31.4192,52500.0
2014-06-25 14:20:00,42.98,43.04,42.98,43.02,656900.0,31.4119,31.4557,31.4119,31.4411,656900.0
2014-06-25 14:25:00,43.02,43.03,43.02,43.02,939800.0,31.4411,31.4484,31.4411,31.4411,939800.0
2014-06-25 14:30:00,43.02,43.04,43.01,43.03,107800.0,31.4411,31.4557,31.4338,31.4484,107800.0
2014-06-25 14:35:00,43.03,43.05,43.03,43.05,34700.0,31.4484,31.463,31.4484,31.463,34700.0
2014-06-25 14:40:00,43.04,43.05,43.03,43.03,63300.0,31.4557,31.463,31.4484,31.4484,63300.0
2014-06-25 14:45:00,43.04,43.04,43.03,43.03,86200.0,31.4557,31.4557,31.4484,31.4484,86200.0
2014-06-25 14:50:00,43.04,43.05,43.03,43.05,82400.0,31.4557,31.463,31.4484,31.463,82400.0
2014-06-25 14:55:00,43.04,43.06,43.04,43.05,54300.0,31.4557,31.4703,31.4557,31.463,54300.0
2014-06-25 15:00:00,43.05,43.06,43.04,43.05,101600.0,31.463,31.4703,31.4557,31.463,101600.0
2014-06-25 15:05:00,43.05,43.05,43.04,43.05,33200.0,31.463,31.463,31.4557,31.463,33200.0
2014-06-25 15:10:00,43.05,43.06,43.03,43.05,100800.0,31.463,31.4703,31.4484,31.463,100800.0
2014-06-25 15:15:00,43.05,43.05,43.04,43.05,73200.0,31.463,31.463,31.4557,31.463,73200.0
2014-06-25 15:20:00,43.05,43.06,43.04,43.06,58400.0,31.463,31.4703,31.4557,31.4703,58400.0
2014-06-25 15:25:00,43.06,43.06,43.05,43.06,101500.0,31.4703,31.4703,31.463,31.4703,101500.0
2014-06-25 15:30:00,43.06,43.08,43.05,43.08,111000.0,31.4703,31.4849,31.463,31.4849,111000.0
2014-06-25 15:35:00,43.08,43.12,43.08,43.11,148000.0,31.4849,31.5142,31.4849,31.5069,148000.0
2014-06-25 15:40:00,43.1,43.12,43.1,43.11,53600.0,31.4996,31.5142,31.4996,31.5069,53600.0
2014-06-25 15:45:00,43.11,43.14,43.1,43.11,201200.0,31.5069,31.5288,31.4996,31.5069,201200.0
2014-06-25 15:50:00,43.12,43.13,43.1,43.11,149000.0,31.5142,31.5215,31.4996,31.5069,149000.0
2014-06-25 15:55:00,43.12,43.13,43.09,43.11,579400.0,31.5142,31.5215,31.4923,31.5069,579400.0
2014-06-26 09:30:00,43.17,43.17,43.11,43.11,626700.0,31.5507,31.5507,31.5069,31.5069,626700.0
2014-06-26 09:35:00,43.11,43.15,43.11,43.15,582200.0,31.5069,31.5361,31.5069,31.5361,582200.0
2014-06-26 09:40:00,43.15,43.15,43.07,43.07,468700.0,31.5361,31.5361,31.4776,31.4776,468700.0
2014-06-26 09:45:00,43.07,43.07,42.98,42.99,261400.0,31.4776,31.4776,31.4119,31.4192,261400.0
2014-06-26 09:50:00,42.98,43.01,42.95,43.0,500700.0,31.4119,31.4338,31.3899,31.4265,500700.0
2014-06-26 09:55:00,43.0,43.03,42.98,43.01,367800.0,31.4265,31.4484,31.4119,31.4338,367800.0
2014-06-26 10:00:00,43.01,43.04,43.0,43.04,362700.0,31.4338,31.4557,31.4265,31.4557,362700.0
2014-06-26 10:05:00,43.03,43.04,43.01,43.04,203500.0,31.4484,31.4557,31.4338,31.4557,203500.0
2014-06-26 10:10:00,43.03,43.05,43.02,43.02,174200.0,31.4484,31.463,31.4411,31.4411,174200.0
2014-06-26 10:15:00,43.02,43.07,43.02,43.07,111200.0,31.4411,31.4776,31.4411,31.4776,111200.0
2014-06-26 10:20:00,43.06,43.1,43.06,43.1,137600.0,31.4703,31.4996,31.4703,31.4996,137600.0
2014-06-26 10:25:00,43.09,43.11,43.08,43.1,114900.0,31.4923,31.5069,31.4849,31.4996,114900.0
2014-06-26 10:30:00,43.1,43.11,43.07,43.1,153900.0,31.4996,31.5069,31.4776,31.4996,153900.0
2014-06-26 10:35:00,43.1,43.11,43.06,43.08,245700.0,31.4996,31.5069,31.4703,31.4849,245700.0
2014-06-26 10:40:00,43.08,43.1,43.05,43.08,205500.0,31.4849,31.4996,31.463,31.4849,205500.0
2014-06-26 10:45:00,43.09,43.1,43.07,43.09,137300.0,31.4923,31.4996,31.4776,31.4923,137300.0
2014-06-26 10:50:00,43.09,43.12,43.08,43.09,140500.0,31.4923,31.5142,31.4849,31.4923,140500.0
2014-06-26 10:55:00,43.08,43.1,43.06,43.1,71000.0,31.4849,31.4996,31.4703,31.4996,71000.0
2014-06-26 11:00:00,43.1,43.12,43.1,43.12,159000.0,31.4996,31.5142,31.4996,31.5142,159000.0
2014-06-26 11:05:00,43.11,43.12,43.09,43.1,102200.0,31.5069,31.5142,31.4923,31.4996,102200.0
2014-06-26 11:10:00,43.1,43.11,43.09,43.1,45000.0,31.4996,31.5069,31.4923,31.4996,45000.0
2014-06-26 11:15:00,43.1,43.11,43.07,43.08,74800.0,31.4996,31.5069,31.4776,31.4849,74800.0
2014-06-26 11:20:00,43.08,43.1,43.08,43.09,243700.0,31.4849,31.4996,31.4849,31.4923,243700.0
2014-06-26 11:25:00,43.1,43.1,43.07,43.09,95800.0,31.4996,31.4996,31.4776,31.4923,95800.0
2014-06-26 11:30:00,43.09,43.09,43.05,43.08,116700.0,31.4923,31.4923,31.463,31.4849,116700.0
2014-06-26 11:35:00,43.07,43.1,43.07,43.09,98400.0,31.4776,31.4996,31.4776,31.4923,98400.0
2014-06-26 11:40:00,43.08,43.09,43.06,43.07,46600.0,31.4849,31.4923,31.4703,31.4776,46600.0
2014-06-26 11:45:00,43.07,43.09,43.06,43.07,93000.0,31.4776,31.4923,31.4703,31.4776,93000.0
2014-06-26 11:50:00,43.08,43.11,43.07,43.1,79400.0,31.4849,31.5069,31.4776,31.4996,79400.0
2014-06-26 11:55:00,43.09,43.1,43.07,43.1,112600.0,31.4923,31.4996,31.4776,31.4996,112600.0
2014-06-26 12:00:00,43.1,43.1,43.07,43.07,63200.0,31.4996,31.4996,31.4776,31.4776,63200.0
2014-06-26 12:05:00,43.07,43.09,43.06,43.09,123600.0,31.4776,31.4923,31.4703,31.4923,123600.0
2014-06-26 12:10:00,43.09,43.09,43.06,43.08,48600.0,31.4923,31.4923,31.4703,31.4849,48600.0
2014-06-26 12:15:00,43.08,43.08,43.06,43.08,45700.0,31.4849,31.4849,31.4703,31.4849,45700.0
2014-06-26 12:20:00,43.08,43.08,43.06,43.07,49800.0,31.4849,31.4849,31.4703,31.4776,49800.0
2014-06-26 12:25:00,43.07,43.08,43.05,43.06,130900.0,31.4776,31.4849,31.463,31.4703,130900.0
2014-06-26 12:30:00,43.06,43.08,43.05,43.06,55500.0,31.4703,31.4849,31.463,31.4703,55500.0
2014-06-26 12:35:00,43.07,43.08,43.05,43.06,46900.0,31.4776,31.4849,31.463,31.4703,46900.0
2014-06-26 12:40:00,43.06,43.06,43.05,43.05,41300.0,31.4703,31.4703,31.463,31.463,41300.0
2014-06-26 12:45:00,43.05,43.06,43.04,43.05,71100.0,31.463,31.4703,31.4557,31.463,71100.0
2014-06-26 12:50:00,43.05,43.06,43.04,43.04,28200.0,31.463,31.4703,31.4557,31.4557,28200.0
2014-06-26 12:55:00,43.05,43.05,43.03,43.03,34700.0,31.463,31.463,31.4484,31.4484,34700.0
2014-06-26 13:00:00,43.03,43.05,43.03,43.05,65700.0,31.4484,31.463,31.4484,31.463,65700.0
2014-06-26 13:05:00,43.04,43.07,43.04,43.07,90100.0,31.4557,31.4776,31.4557,31.4776,90100.0
2014-06-26 13:10:00,43.06,43.08,43.05,43.07,62000.0,31.4703,31.4849,31.463,31.4776,62000.0
2014-06-26 13:15:00,43.07,43.08,43.06,43.07,26900.0,31.4776,31.4849,31.4703,31.4776,26900.0
2014-06-26 13:20:00,43.07,43.11,43.06,43.1,53500.0,31.4776,31.5069,31.4703,31.4996,53500.0
2014-06-26 13:25:00,43.1,43.13,43.1,43.1,196300.0,31.4996,31.5215,31.4996,31.4996,196300.0
2014-06-26 13:30:00,43.11,43.12,43.1,43.1,33000.0,31.5069,31.5142,31.4996,31.4996,33000.0
2014-06-26 13:35:00,43.1,43.12,43.1,43.12,26500.0,31.4996,31.5142,31.4996,31.5142,26500.0
2014-06-26 13:40:00,43.12,43.13,43.1,43.12,43100.0,31.5142,31.5215,31.4996,31.5142,43100.0
2014-06-26 13:45:00,43.13,43.13,43.11,43.13,41000.0,31.5215,31.5215,31.5069,31.5215,41000.0
2014-06-26 13:50:00,43.13,43.13,43.12,43.13,41200.0,31.5215,31.5215,31.5142,31.5215,41200.0
2014-06-26 13:55:00,43.13,43.13,43.11,43.12,19000.0,31.5215,31.5215,31.5069,31.5142,19000.0
2014-06-26 14:00:00,43.11,43.12,43.11,43.11,18300.0,31.5069,31.5142,31.5069,31.5069,18300.0
2014-06-26 14:05:00,43.11,43.13,43.1,43.12,158100.0,31.5069,31.5215,31.4996,31.5142,158100.0
2014-06-26 14:10:00,43.12,43.12,43.07,43.09,99400.0,31.5142,31.5142,31.4776,31.4923,99400.0
2014-06-26 14:15:00,43.09,43.1,43.08,43.09,35600.0,31.4923,31.4996,31.4849,31.4923,35600.0
2014-06-26 14:20:00,43.09,43.1,43.08,43.09,42100.0,31.4923,31.4996,31.4849,31.4923,42100.0
2014-06-26 14:25:00,43.09,43.1,43.08,43.09,157900.0,31.4923,31.4996,31.4849,31.4923,157900.0
2014-06-26 14:30:00,43.09,43.1,43.08,43.1,72000.0,31.4923,31.4996,31.4849,31.4996,72000.0
2014-06-26 14:35:00,43.1,43.11,43.09,43.1,41000.0,31.4996,31.5069,31.4923,31.4996,41000.0
2014-06-26 14:40:00,43.11,43.12,43.1,43.12,17800.0,31.5069,31.5142,31.4996,31.5142,17800.0
2014-06-26 14:45:00,43.12,43.12,43.1,43.12,47300.0,31.5142,31.5142,31.4996,31.5142,47300.0
2014-06-26 14:50:00,43.11,43.13,43.1,43.12,102600.0,31.5069,31.5215,31.4996,31.5142,102600.0
2014-06-26 14:55:00,43.12,43.13,43.11,43.12,60000.0,31.5142,31.5215,31.5069,31.5142,60000.0
2014-06-26 15:00:00,43.11,43.13,43.11,43.12,72200.0,31.5069,31.5215,31.5069,31.5142,72200.0
2014-06-26 15:05:00,43.13,43.15,43.12,43.14,65200.0,31.5215,31.5361,31.5142,31.5288,65200.0
2014-06-26 15:10:00,43.15,43.15,43.13,43.14,68300.0,31.5361,31.5361,31.5215,31.5288,68300.0
2014-06-26 15:15:00,43.14,43.15,43.13,43.14,69400.0,31.5288,31.5361,31.5215,31.5288,69400.0
2014-06-26 15:20:00,43.14,43.17,43.14,43.15,139500.0,31.5288,31.5507,31.5288,31.5361,139500.0
2014-06-26 15:25:00,43.15,43.17,43.14,43.16,60300.0,31.5361,31.5507,31.5288,31.5434,60300.0
2014-06-26 15:30:00,43.15,43.16,43.14,43.15,50900.0,31.5361,31.5434,31.5288,31.5361,50900.0
2014-06-26 15:35:00,43.15,43.16,43.15,43.16,85200.0,31.5361,31.5434,31.5361,31.5434,85200.0
2014-06-26 15:40:00,43.16,43.16,43.13,43.14,143600.0,31.5434,31.5434,31.5215,31.5288,143600.0
2014-06-26 15:45:00,43.14,43.15,43.13,43.15,119800.0,31.5288,31.5361,31.5215,31.5361,119800.0
2014-06-26 15:50:00,43.15,43.16,43.09,43.09,584000.0,31.5361,31.5434,31.4923,31.4923,584000.0
2014-06-26 15:55:00,43.09,43.11,43.09,43.1,1101300.0,31.4923,31.5069,31.4923,31.4996,1101300.0
2014-06-27 09:30:00,43.12,43.14,43.08,43.11,248200.0,31.5142,31.5288,31.4849,31.5069,248200.0
2014-06-27 09:35:00,43.11,43.15,43.11,43.14,251000.0,31.5069,31.5361,31.5069,31.5288,251000.0
2014-06-27 09:40:00,43.14,43.15,43.11,43.14,224400.0,31.5288,31.5361,31.5069,31.5288,224400.0
2014-06-27 09:45:00,43.14,43.16,43.14,43.16,187200.0,31.5288,31.5434,31.5288,31.5434,187200.0
2014-06-27 09:50:00,43.15,43.16,43.13,43.14,141000.0,31.5361,31.5434,31.5215,31.5288,141000.0
2014-06-27 09:55:00,43.13,43.16,43.12,43.14,175600.0,31.5215,31.5434,31.5142,31.5288,175600.0
2014-06-27 10:00:00,43.14,43.16,43.13,43.13,129300.0,31.5288,31.5434,31.5215,31.5215,129300.0
2014-06-27 10:05:00,43.13,43.13,43.1,43.12,130500.0,31.5215,31.5215,31.4996,31.5142,130500.0
2014-06-27 10:10:00,43.12,43.14,43.09,43.13,67900.0,31.5142,31.5288,31.4923,31.5215,67900.0
2014-06-27 10:15:00,43.13,43.15,43.11,43.11,99900.0,31.5215,31.5361,31.5069,31.5069,99900.0
2014-06-27 10:20:00,43.11,43.17,43.11,43.13,134800.0,31.5069,31.5507,31.5069,31.5215,134800.0
2014-06-27 10:25:00,43.13,43.13,43.11,43.13,73700.0,31.5215,31.5215,31.5069,31.5215,73700.0
2014-06-27 10:30:00,43.13,43.14,43.11,43.12,78300.0,31.5215,31.5288,31.5069,31.5142,78300.0
2014-06-27 10:35:00,43.13,43.14,43.1,43.14,76400.0,31.5215,31.5288,31.4996,31.5288,76400.0
2014-06-27 10:40:00,43.14,43.16,43.13,43.14,73600.0,31.5288,31.5434,31.5215,31.5288,73600.0
2014-06-27 10:45:00,43.14,43.15,43.11,43.14,74800.0,31.5288,31.5361,31.5069,31.5288,74800.0
2014-06-27 10:50:00,43.13,43.13,43.11,43.12,55000.0,31.5215,31.5215,31.5069,31.5142,55000.0
2014-06-27 10:55:00,43.12,43.16,43.12,43.14,54700.0,31.5142,31.5434,31.5142,31.5288,54700.0
2014-06-27 11:00:00,43.14,43.16,43.14,43.14,44900.0,31.5288,31.5434,31.5288,31.5288,44900.0
2014-06-27 11:05:00,43.15,43.16,43.1,43.12,84800.0,31.5361,31.5434,31.4996,31.5142,84800.0
2014-06-27 11:10:00,43.12,43.12,43.08,43.1,91300.0,31.5142,31.5142,31.4849,31.4996,91300.0
2014-06-27 11:15:00,43.09,43.1,43.06,43.1,106200.0,31.4923,31.4996,31.4703,31.4996,106200.0
2014-06-27 11:20:00,43.1,43.12,43.09,43.11,82900.0,31.4996,31.5142,31.4923,31.5069,82900.0
2014-06-27 11:25:00,43.12,43.13,43.11,43.12,48600.0,31.5142,31.5215,31.5069,31.5142,48600.0
2014-06-27 11:30:00,43.12,43.13,43.12,43.13,48400.0,31.5142,31.5215,31.5142,31.5215,48400.0
2014-06-27 11:35:00,43.13,43.14,43.12,43.14,93700.0,31.5215,31.5288,31.5142,31.5288,93700.0
2014-06-27 11:40:00,43.13,43.14,43.12,43.14,61200.0,31.5215,31.5288,31.5142,31.5288,61200.0
2014-06-27 11:45:00,43.13,43.14,43.12,43.14,63800.0,31.5215,31.5288,31.5142,31.5288,63800.0
2014-06-27 11:50:00,43.14,43.15,43.13,43.14,57700.0,31.5288,31.5361,31.5215,31.5288,57700.0
2014-06-27 11:55:00,43.13,43.14,43.12,43.13,38800.0,31.5215,31.5288,31.5142,31.5215,38800.0
2014-06-27 12:00:00,43.13,43.13,43.11,43.12,31400.0,31.5215,31.5215,31.5069,31.5142,31400.0
2014-06-27 12:05:00,43.12,43.13,43.11,43.12,29900.0,31.5142,31.5215,31.5069,31.5142,29900.0
2014-06-27 12:10:00,43.12,43.12,43.09,43.1,89400.0,31.5142,31.5142,31.4923,31.4996,89400.0
2014-06-27 12:15:00,43.09,43.11,43.09,43.11,33600.0,31.4923,31.5069,31.4923,31.5069,33600.0
2014-06-27 12:20:00,43.11,43.11,43.1,43.11,21100.0,31.5069,31.5069,31.4996,31.5069,21100.0
2014-06-27 12:25:00,43.1,43.12,43.09,43.12,66100.0,31.4996,31.5142,31.4923,31.5142,66100.0
2014-06-27 12:30:00,43.11,43.12,43.1,43.11,54200.0,31.5069,31.5142,31.4996,31.5069,54200.0
2014-06-27 12:35:00,43.12,43.12,43.11,43.12,24200.0,31.5142,31.5142,31.5069,31.5142,24200.0
2014-06-27 12:40:00,43.11,43.12,43.09,43.1,59200.0,31.5069,31.5142,31.4923,31.4996,59200.0
2014-06-27 12:45:00,43.1,43.12,43.1,43.11,34500.0,31.4996,31.5142,31.4996,31.5069,34500.0
2014-06-27 12:50:00,43.11,43.11,43.09,43.1,18400.0,31.5069,31.5069,31.4923,31.4996,18400.0
2014-06-27 12:55:00,43.1,43.1,43.08,43.09,58600.0,31.4996,31.4996,31.4849,31.4923,58600.0
2014-06-27 13:00:00,43.08,43.09,43.06,43.07,107600.0,31.4849,31.4923,31.4703,31.4776,107600.0
2014-06-27 13:05:00,43.07,43.08,43.05,43.06,76400.0,31.4776,31.4849,31.463,31.4703,76400.0
2014-06-27 13:10:00,43.05,43.08,43.05,43.06,59800.0,31.463,31.4849,31.463,31.4703,59800.0
2014-06-27 13:15:00,43.06,43.06,42.98,42.99,66100.0,31.4703,31.4703,31.4119,31.4192,66100.0
2014-06-27 13:20:00,42.98,43.0,42.97,42.99,155600.0,31.4119,31.4265,31.4046,31.4192,155600.0
2014-06-27 13:25:00,42.99,43.03,42.98,43.03,100700.0,31.4192,31.4484,31.4119,31.4484,100700.0
2014-06-27 13:30:00,43.03,43.06,43.02,43.05,114100.0,31.4484,31.4703,31.4411,31.463,114100.0
2014-06-27 13:35:00,43.05,43.06,43.03,43.04,29100.0,31.463,31.4703,31.4484,31.4557,29100.0
2014-06-27 13:40:00,43.04,43.06,43.03,43.05,29800.0,31.4557,31.4703,31.4484,31.463,29800.0
2014-06-27 13:45:00,43.05,43.05,43.01,43.03,49900.0,31.463,31.463,31.4338,31.4484,49900.0
2014-06-27 13:50:00,43.03,43.05,43.03,43.05,38800.0,31.4484,31.463,31.4484,31.463,38800.0
2014-06-27 13:55:00,43.06,43.08,43.06,43.06,90100.0,31.4703,31.4849,31.4703,31.4703,90100.0
2014-06-27 14:00:00,43.06,43.12,43.06,43.12,76000.0,31.4703,31.5142,31.4703,31.5142,76000.0
2014-06-27 14:05:00,43.11,43.11,43.09,43.11,91200.0,31.5069,31.5069,31.4923,31.5069,91200.0
2014-06-27 14:10:00,43.11,43.11,43.08,43.09,49000.0,31.5069,31.5069,31.4849,31.4923,49000.0
2014-06-27 14:15:00,43.1,43.1,43.07,43.09,55000.0,31.4996,31.4996,31.4776,31.4923,55000.0
2014-06-27 14:20:00,43.08,43.1,43.08,43.1,53400.0,31.4849,31.4996,31.4849,31.4996,53400.0
2014-06-27 14:25:00,43.09,43.1,43.09,43.1,54600.0,31.4923,31.4996,31.4923,31.4996,54600.0
2014-06-27 14:30:00,43.1,43.1,43.08,43.09,46800.0,31.4996,31.4996,31.4849,31.4923,46800.0
2014-06-27 14:35:00,43.1,43.11,43.09,43.11,21700.0,31.4996,31.5069,31.4923,31.5069,21700.0
2014-06-27 14:40:00,43.11,43.11,43.1,43.11,19200.0,31.5069,31.5069,31.4996,31.5069,19200.0
2014-06-27 14:45:00,43.11,43.12,43.09,43.11,121900.0,31.5069,31.5142,31.4923,31.5069,121900.0
2014-06-27 14:50:00,43.1,43.11,43.08,43.09,44800.0,31.4996,31.5069,31.4849,31.4923,44800.0
2014-06-27 14:55:00,43.09,43.1,43.07,43.08,46300.0,31.4923,31.4996,31.4776,31.4849,46300.0
2014-06-27 15:00:00,43.08,43.1,43.07,43.1,81800.0,31.4849,31.4996,31.4776,31.4996,81800.0
2014-06-27 15:05:00,43.1,43.12,43.09,43.11,63500.0,31.4996,31.5142,31.4923,31.5069,63500.0
2014-06-27 15:10:00,43.11,43.15,43.11,43.14,52500.0,31.5069,31.5361,31.5069,31.5288,52500.0
2014-06-27 15:15:00,43.15,43.15,43.13,43.14,43900.0,31.5361,31.5361,31.5215,31.5288,43900.0
2014-06-27 15:20:00,43.15,43.18,43.14,43.18,69300.0,31.5361,31.558,31.5288,31.558,69300.0
2014-06-27 15:25:00,43.18,43.19,43.17,43.18,45800.0,31.558,31.5653,31.5507,31.558,45800.0
2014-06-27 15:30:00,43.18,43.22,43.18,43.2,111000.0,31.558,31.5873,31.558,31.5726,111000.0
2014-06-27 15:35:00,43.2,43.21,43.18,43.19,50600.0,31.5726,31.58,31.558,31.5653,50600.0
2014-06-27 15:40:00,43.19,43.22,43.19,43.22,111600.0,31.5653,31.5873,31.5653,31.5873,111600.0
2014-06-27 15:45:00,43.22,43.23,43.19,43.21,56700.0,31.5873,31.5946,31.5653,31.58,56700.0
2014-06-27 15:50:00,43.21,43.24,43.2,43.22,103700.0,31.58,31.6019,31.5726,31.5873,103700.0
2014-06-27 15:55:00,43.22,43.24,43.21,43.21,726400.0,31.5873,31.6019,31.58,31.58,726400.0
2014-06-30 09:30:00,43.28,43.29,43.2,43.22,393300.0,31.6311,31.6384,31.5726,31.5873,393300.0
2014-06-30 09:35:00,43.23,43.26,43.22,43.24,390000.0,31.5946,31.6165,31.5873,31.6019,390000.0
2014-06-30 09:40:00,43.23,43.25,43.23,43.23,108100.0,31.5946,31.6092,31.5946,31.5946,108100.0
2014-06-30 09:45:00,43.23,43.25,43.22,43.23,239500.0,31.5946,31.6092,31.5873,31.5946,239500.0
2014-06-30 09:50:00,43.23,43.23,43.19,43.19,199400.0,31.5946,31.5946,31.5653,31.5653,199400.0
2014-06-30 09:55:00,43.2,43.21,43.19,43.19,176500.0,31.5726,31.58,31.5653,31.5653,176500.0
2014-06-30 10:00:00,43.2,43.23,43.17,43.21,497800.0,31.5726,31.5946,31.5507,31.58,497800.0
2014-06-30 10:05:00,43.21,43.22,43.18,43.2,128200.0,31.58,31.5873,31.558,31.5726,128200.0
2014-06-30 10:10:00,43.2,43.22,43.19,43.21,135400.0,31.5726,31.5873,31.5653,31.58,135400.0
2014-06-30 10:15:00,43.21,43.23,43.21,43.22,76200.0,31.58,31.5946,31.58,31.5873,76200.0
2014-06-30 10:20:00,43.22,43.23,43.2,43.21,92900.0,31.5873,31.5946,31.5726,31.58,92900.0
2014-06-30 10:25:00,43.21,43.22,43.19,43.2,42900.0,31.58,31.5873,31.5653,31.5726,42900.0
2014-06-30 10:30:00,43.21,43.21,43.19,43.2,94100.0,31.58,31.58,31.5653,31.5726,94100.0
2014-06-30 10:35:00,43.19,43.2,43.17,43.19,45900.0,31.5653,31.5726,31.5507,31.5653,45900.0
2014-06-30 10:40:00,43.19,43.21,43.19,43.21,39600.0,31.5653,31.58,31.5653,31.58,39600.0
2014-06-30 10:45:00,43.21,43.21,43.2,43.2,51000.0,31.58,31.58,31.5726,31.5726,51000.0
2014-06-30 10:50:00,43.2,43.2,43.17,43.19,37000.0,31.5726,31.5726,31.5507,31.5653,37000.0
2014-06-30 10:55:00,43.19,43.19,43.17,43.18,44300.0,31.5653,31.5653,31.5507,31.558,44300.0
2014-06-30 11:00:00,43.18,43.19,43.17,43.19,52800.0,31.558,31.5653,31.5507,31.5653,52800.0
2014-06-30 11:05:00,43.18,43.19,43.16,43.17,76000.0,31.558,31.5653,31.5434,31.5507,76000.0
2014-06-30 11:10:00,43.17,43.2,43.15,43.19,64800.0,31.5507,31.5726,31.5361,31.5653,64800.0
2014-06-30 11:15:00,43.19,43.19,43.18,43.18,54900.0,31.5653,31.5653,31.558,31.558,54900.0
2014-06-30 11:20:00,43.19,43.21,43.19,43.21,68700.0,31.5653,31.58,31.5653,31.58,68700.0
2014-06-30 11:25:00,43.21,43.23,43.2,43.22,56800.0,31.58,31.5946,31.5726,31.5873,56800.0
2014-06-30 11:30:00,43.21,43.22,43.19,43.2,69000.0,31.58,31.5873,31.5653,31.5726,69000.0
2014-06-30 11:35:00,43.2,43.21,43.18,43.19,62200.0,31.5726,31.58,31.558,31.5653,62200.0
2014-06-30 11:40:00,43.18,43.2,43.18,43.19,35400.0,31.558,31.5726,31.558,31.5653,35400.0
2014-06-30 11:45:00,43.19,43.2,43.17,43.17,61600.0,31.5653,31.5726,31.5507,31.5507,61600.0
2014-06-30 11:50:00,43.18,43.2,43.18,43.2,13800.0,31.558,31.5726,31.558,31.5726,13800.0
2014-06-30 11:55:00,43.19,43.22,43.18,43.22,58300.0,31.5653,31.5873,31.558,31.5873,58300.0
2014-06-30 12:00:00,43.22,43.22,43.2,43.21,42200.0,31.5873,31.5873,31.5726,31.58,42200.0
2014-06-30 12:05:00,43.21,43.22,43.2,43.2,48700.0,31.58,31.5873,31.5726,31.5726,48700.0
2014-06-30 12:10:00,43.21,43.22,43.2,43.21,56600.0,31.58,31.5873,31.5726,31.58,56600.0
2014-06-30 12:15:00,43.21,43.22,43.18,43.19,296200.0,31.58,31.5873,31.558,31.5653,296200.0
2014-06-30 12:20:00,43.19,43.19,43.17,43.18,249500.0,31.5653,31.5653,31.5507,31.558,249500.0
2014-06-30 12:25:00,43.17,43.18,43.16,43.18,75200.0,31.5507,31.558,31.5434,31.558,75200.0
2014-06-30 12:30:00,43.17,43.18,43.16,43.17,48500.0,31.5507,31.558,31.5434,31.5507,48500.0
2014-06-30 12:35:00,43.16,43.17,43.15,43.15,39000.0,31.5434,31.5507,31.5361,31.5361,39000.0
2014-06-30 12:40:00,43.15,43.16,43.14,43.15,46800.0,31.5361,31.5434,31.5288,31.5361,46800.0
2014-06-30 12:45:00,43.15,43.16,43.15,43.15,16700.0,31.5361,31.5434,31.5361,31.5361,16700.0
2014-06-30 12:50:00,43.15,43.16,43.14,43.16,43500.0,31.5361,31.5434,31.5288,31.5434,43500.0
2014-06-30 12:55:00,43.15,43.16,43.13,43.13,25800.0,31.5361,31.5434,31.5215,31.5215,25800.0
2014-06-30 13:00:00,43.14,43.15,43.13,43.14,60700.0,31.5288,31.5361,31.5215,31.5288,60700.0
2014-06-30 13:05:00,43.14,43.14,43.13,43.14,66600.0,31.5288,31.5288,31.5215,31.5288,66600.0
2014-06-30 13:10:00,43.13,43.14,43.12,43.14,49700.0,31.5215,31.5288,31.5142,31.5288,49700.0
2014-06-30 13:15:00,43.14,43.15,43.14,43.15,20700.0,31.5288,31.5361,31.5288,31.5361,20700.0
2014-06-30 13:20:00,43.15,43.16,43.14,43.14,87400.0,31.5361,31.5434,31.5288,31.5288,87400.0
2014-06-30 13:25:00,43.14,43.16,43.13,43.16,59200.0,31.5288,31.5434,31.5215,31.5434,59200.0
2014-06-30 13:30:00,43.16,43.16,43.15,43.16,53600.0,31.5434,31.5434,31.5361,31.5434,53600.0
2014-06-30 13:35:00,43.15,43.15,43.13,43.14,73900.0,31.5361,31.5361,31.5215,31.5288,73900.0
2014-06-30 13:40:00,43.13,43.14,43.13,43.13,20000.0,31.5215,31.5288,31.5215,31.5215,20000.0
2014-06-30 13:45:00,43.14,43.15,43.13,43.14,81900.0,31.5288,31.5361,31.5215,31.5288,81900.0
2014-06-30 13:50:00,43.14,43.14,43.13,43.14,26600.0,31.5288,31.5288,31.5215,31.5288,26600.0
2014-06-30 13:55:00,43.14,43.15,43.13,43.14,108400.0,31.5288,31.5361,31.5215,31.5288,108400.0
2014-06-30 14:00:00,43.14,43.15,43.14,43.15,65400.0,31.5288,31.5361,31.5288,31.5361,65400.0
2014-06-30 14:05:00,43.15,43.16,43.15,43.16,48600.0,31.5361,31.5434,31.5361,31.5434,48600.0
2014-06-30 14:10:00,43.16,43.16,43.15,43.16,20900.0,31.5434,31.5434,31.5361,31.5434,20900.0
2014-06-30 14:15:00,43.16,43.16,43.15,43.15,51000.0,31.5434,31.5434,31.5361,31.5361,51000.0
2014-06-30 14:20:00,43.15,43.16,43.14,43.15,55500.0,31.5361,31.5434,31.5288,31.5361,55500.0
2014-06-30 14:25:00,43.14,43.15,43.13,43.14,25500.0,31.5288,31.5361,31.5215,31.5288,25500.0
2014-06-30 14:30:00,43.14,43.14,43.13,43.13,24700.0,31.5288,31.5288,31.5215,31.5215,24700.0
2014-06-30 14:35:00,43.13,43.14,43.11,43.12,84900.0,31.5215,31.5288,31.5069,31.5142,84900.0
2014-06-30 14:40:00,43.12,43.12,43.09,43.09,118700.0,31.5142,31.5142,31.4923,31.4923,118700.0
2014-06-30 14:45:00,43.09,43.1,43.09,43.09,34400.0,31.4923,31.4996,31.4923,31.4923,34400.0
2014-06-30 14:50:00,43.09,43.1,43.07,43.08,183600.0,31.4923,31.4996,31.4776,31.4849,183600.0
2014-06-30 14:55:00,43.08,43.09,43.07,43.07,68400.0,31.4849,31.4923,31.4776,31.4776,68400.0
2014-06-30 15:00:00,43.07,43.08,43.05,43.06,114900.0,31.4776,31.4849,31.463,31.4703,114900.0
2014-06-30 15:05:00,43.07,43.09,43.07,43.08,215300.0,31.4776,31.4923,31.4776,31.4849,215300.0
2014-06-30 15:10:00,43.07,43.1,43.07,43.09,58700.0,31.4776,31.4996,31.4776,31.4923,58700.0
2014-06-30 15:15:00,43.1,43.11,43.09,43.1,72300.0,31.4996,31.5069,31.4923,31.4996,72300.0
2014-06-30 15:20:00,43.11,43.12,43.1,43.11,59900.0,31.5069,31.5142,31.4996,31.5069,59900.0
2014-06-30 15:25:00,43.12,43.14,43.11,43.13,157100.0,31.5142,31.5288,31.5069,31.5215,157100.0
2014-06-30 15:30:00,43.13,43.14,43.13,43.13,50300.0,31.5215,31.5288,31.5215,31.5215,50300.0
2014-06-30 15:35:00,43.14,43.14,43.12,43.12,91800.0,31.5288,31.5288,31.5142,31.5142,91800.0
2014-06-30 15:40:00,43.13,43.13,43.1,43.1,128200.0,31.5215,31.5215,31.4996,31.4996,128200.0
2014-06-30 15:45:00,43.1,43.12,43.1,43.11,164700.0,31.4996,31.5142,31.4996,31.5069,164700.0
2014-06-30 15:50:00,43.11,43.13,43.1,43.12,151500.0,31.5069,31.5215,31.4996,31.5142,151500.0
2014-06-30 15:55:00,43.12,43.13,43.11,43.11,743200.0,31.5142,31.5215,31.5069,31.5069,743200.0
2014-07-01 09:30:00,43.36,43.5,43.36,43.49,322500.0,31.6896,31.7919,31.6896,31.7846,322500.0
2014-07-01 09:35:00,43.5,43.51,43.48,43.5,279100.0,31.7919,31.7992,31.7773,31.7919,279100.0
2014-07-01 09:40:00,43.51,43.51,43.49,43.49,57400.0,31.7992,31.7992,31.7846,31.7846,57400.0
2014-07-01 09:45:00,43.5,43.54,43.49,43.54,167300.0,31.7919,31.8211,31.7846,31.8211,167300.0
2014-07-01 09:50:00,43.54,43.57,43.53,43.53,208500.0,31.8211,31.8431,31.8138,31.8138,208500.0
2014-07-01 09:55:00,43.53,43.54,43.52,43.54,167000.0,31.8138,31.8211,31.8065,31.8211,167000.0
2014-07-01 10:00:00,43.54,43.56,43.52,43.52,445400.0,31.8211,31.8358,31.8065,31.8065,445400.0
2014-07-01 10:05:00,43.52,43.55,43.52,43.54,49000.0,31.8065,31.8284,31.8065,31.8211,49000.0
2014-07-01 10:10:00,43.53,43.55,43.5,43.52,283900.0,31.8138,31.8284,31.7919,31.8065,283900.0
2014-07-01 10:15:00,43.51,43.54,43.5,43.51,169200.0,31.7992,31.8211,31.7919,31.7992,169200.0
2014-07-01 10:20:00,43.52,43.53,43.49,43.49,351600.0,31.8065,31.8138,31.7846,31.7846,351600.0
2014-07-01 10:25:00,43.49,43.49,43.47,43.49,70800.0,31.7846,31.7846,31.77,31.7846,70800.0
2014-07-01 10:30:00,43.49,43.51,43.48,43.5,79400.0,31.7846,31.7992,31.7773,31.7919,79400.0
2014-07-01 10:35:00,43.5,43.51,43.48,43.48,81500.0,31.7919,31.7992,31.7773,31.7773,81500.0
2014-07-01 10:40:00,43.48,43.51,43.48,43.5,95700.0,31.7773,31.7992,31.7773,31.7919,95700.0
2014-07-01 10:45:00,43.5,43.52,43.49,43.52,63800.0,31.7919,31.8065,31.7846,31.8065,63800.0
2014-07-01 10:50:00,43.51,43.52,43.5,43.51,69000.0,31.7992,31.8065,31.7919,31.7992,69000.0
2014-07-01 10:55:00,43.51,43.54,43.51,43.51,194600.0,31.7992,31.8211,31.7992,31.7992,194600.0
2014-07-01 11:00:00,43.52,43.53,43.52,43.52,121200.0,31.8065,31.8138,31.8065,31.8065,121200.0
2014-07-01 11:05:00,43.53,43.53,43.51,43.52,79800.0,31.8138,31.8138,31.7992,31.8065,79800.0
2014-07-01 11:10:00,43.52,43.52,43.5,43.5,59300.0,31.8065,31.8065,31.7919,31.7919,59300.0
2014-07-01 11:15:00,43.5,43.53,43.5,43.52,43200.0,31.7919,31.8138,31.7919,31.8065,43200.0
2014-07-01 11:20:00,43.53,43.54,43.52,43.52,121200.0,31.8138,31.8211,31.8065,31.8065,121200.0
2014-07-01 11:25:00,43.52,43.53,43.51,43.52,101500.0,31.8065,31.8138,31.7992,31.8065,101500.0
2014-07-01 11:30:00,43.52,43.52,43.5,43.51,97400.0,31.8065,31.8065,31.7919,31.7992,97400.0
2014-07-01 11:35:00,43.52,43.53,43.5,43.5,164200.0,31.8065,31.8138,31.7919,31.7919,164200.0
2014-07-01 11:40:00,43.5,43.51,43.45,43.46,133500.0,31.7919,31.7992,31.7554,31.7627,133500.0
2014-07-01 11:45:00,43.45,43.47,43.43,43.47,179500.0,31.7554,31.77,31.7407,31.77,179500.0
2014-07-01 11:50:00,43.47,43.47,43.45,43.46,71200.0,31.77,31.77,31.7554,31.7627,71200.0
2014-07-01 11:55:00,43.46,43.46,43.44,43.46,112400.0,31.7627,31.7627,31.7481,31.7627,112400.0
2014-07-01 12:00:00,43.46,43.47,43.46,43.47,43800.0,31.7627,31.77,31.7627,31.77,43800.0
2014-07-01 12:05:00,43.47,43.47,43.44,43.46,248900.0,31.77,31.77,31.7481,31.7627,248900.0
2014-07-01 12:10:00,43.46,43.46,43.44,43.45,134800.0,31.7627,31.7627,31.7481,31.7554,134800.0
2014-07-01 12:15:00,43.46,43.46,43.44,43.45,44900.0,31.7627,31.7627,31.7481,31.7554,44900.0
2014-07-01 12:20:00,43.45,43.46,43.44,43.46,40700.0,31.7554,31.7627,31.7481,31.7627,40700.0
2014-07-01 12:25:00,43.46,43.46,43.44,43.45,86400.0,31.7627,31.7627,31.7481,31.7554,86400.0
2014-07-01 12:30:00,43.45,43.45,43.44,43.45,57800.0,31.7554,31.7554,31.7481,31.7554,57800.0
2014-07-01 12:35:00,43.45,43.47,43.44,43.46,80100.0,31.7554,31.77,31.7481,31.7627,80100.0
2014-07-01 12:40:00,43.46,43.47,43.45,43.46,92400.0,31.7627,31.77,31.7554,31.7627,92400.0
2014-07-01 12:45:00,43.46,43.47,43.44,43.46,46200.0,31.7627,31.77,31.7481,31.7627,46200.0
2014-07-01 12:50:00,43.46,43.48,43.46,43.47,34000.0,31.7627,31.7773,31.7627,31.77,34000.0
2014-07-01 12:55:00,43.48,43.48,43.45,43.45,92200.0,31.7773,31.7773,31.7554,31.7554,92200.0
2014-07-01 13:00:00,43.46,43.49,43.45,43.49,80600.0,31.7627,31.7846,31.7554,31.7846,80600.0
2014-07-01 13:05:00,43.48,43.49,43.44,43.47,104600.0,31.7773,31.7846,31.7481,31.77,104600.0
2014-07-01 13:10:00,43.47,43.47,43.45,43.47,57200.0,31.77,31.77,31.7554,31.77,57200.0
2014-07-01 13:15:00,43.47,43.47,43.44,43.45,57400.0,31.77,31.77,31.7481,31.7554,57400.0
2014-07-01 13:20:00,43.45,43.48,43.45,43.48,80000.0,31.7554,31.7773,31.7554,31.7773,80000.0
2014-07-01 13:25:00,43.47,43.48,43.47,43.47,26400.0,31.77,31.7773,31.77,31.77,26400.0
2014-07-01 13:30:00,43.48,43.48,43.46,43.47,85900.0,31.7773,31.7773,31.7627,31.77,85900.0
2014-07-01 13:35:00,43.47,43.47,43.45,43.46,41100.0,31.77,31.77,31.7554,31.7627,41100.0
2014-07-01 13:40:00,43.46,43.46,43.45,43.45,56400.0,31.7627,31.7627,31.7554,31.7554,56400.0
2014-07-01 13:45:00,43.46,43.47,43.45,43.47,68900.0,31.7627,31.77,31.7554,31.77,68900.0
2014-07-01 13:50:00,43.47,43.47,43.46,43.47,42800.0,31.77,31.77,31.7627,31.77,42800.0
2014-07-01 13:55:00,43.47,43.5,43.46,43.5,399400.0,31.77,31.7919,31.7627,31.7919,399400.0
2014-07-01 14:00:00,43.5,43.51,43.49,43.5,283800.0,31.7919,31.7992,31.7846,31.7919,283800.0
2014-07-01 14:05:00,43.49,43.53,43.49,43.53,212000.0,31.7846,31.8138,31.7846,31.8138,212000.0
2014-07-01 14:10:00,43.52,43.54,43.52,43.53,93300.0,31.8065,31.8211,31.8065,31.8138,93300.0
2014-07-01 14:15:00,43.54,43.55,43.53,43.54,77500.0,31.8211,31.8284,31.8138,31.8211,77500.0
2014-07-01 14:20:00,43.54,43.54,43.52,43.53,42100.0,31.8211,31.8211,31.8065,31.8138,42100.0
2014-07-01 14:25:00,43.54,43.54,43.5,43.51,105500.0,31.8211,31.8211,31.7919,31.7992,105500.0
2014-07-01 14:30:00,43.51,43.52,43.5,43.5,116100.0,31.7992,31.8065,31.7919,31.7919,116100.0
2014-07-01 14:35:00,43.51,43.53,43.5,43.53,42500.0,31.7992,31.8138,31.7919,31.8138,42500.0
2014-07-01 14:40:00,43.53,43.54,43.52,43.53,143100.0,31.8138,31.8211,31.8065,31.8138,143100.0
2014-07-01 14:45:00,43.52,43.53,43.51,43.52,165700.0,31.8065,31.8138,31.7992,31.8065,165700.0
2014-07-01 14:50:00,43.52,43.53,43.52,43.52,30900.0,31.8065,31.8138,31.8065,31.8065,30900.0
2014-07-01 14:55:00,43.52,43.54,43.52,43.52,101700.0,31.8065,31.8211,31.8065,31.8065,101700.0
2014-07-01 15:00:00,43.52,43.52,43.51,43.51,55200.0,31.8065,31.8065,31.7992,31.7992,55200.0
2014-07-01 15:05:00,43.51,43.52,43.47,43.48,92200.0,31.7992,31.8065,31.77,31.7773,92200.0
2014-07-01 15:10:00,43.48,43.48,43.44,43.45,119200.0,31.7773,31.7773,31.7481,31.7554,119200.0
2014-07-01 15:15:00,43.46,43.48,43.43,43.48,137400.0,31.7627,31.7773,31.7407,31.7773,137400.0
2014-07-01 15:20:00,43.48,43.5,43.47,43.49,119600.0,31.7773,31.7919,31.77,31.7846,119600.0
2014-07-01 15:25:00,43.48,43.48,43.46,43.46,72600.0,31.7773,31.7773,31.7627,31.7627,72600.0
2014-07-01 15:30:00,43.46,43.49,43.46,43.48,93800.0,31.7627,31.7846,31.7627,31.7773,93800.0
2014-07-01 15:35:00,43.48,43.5,43.48,43.49,81200.0,31.7773,31.7919,31.7773,31.7846,81200.0
2014-07-01 15:40:00,43.5,43.51,43.48,43.51,109600.0,31.7919,31.7992,31.7773,31.7992,109600.0
2014-07-01 15:45:00,43.51,43.53,43.51,43.51,89000.0,31.7992,31.8138,31.7992,31.7992,89000.0
2014-07-01 15:50:00,43.51,43.52,43.49,43.49,423400.0,31.7992,31.8065,31.7846,31.7846,423400.0
2014-07-01 15:55:00,43.49,43.52,43.49,43.5,531300.0,31.7846,31.8065,31.7846,31.7919,531300.0
2014-07-02 09:30:00,43.66,43.73,43.66,43.71,296500.0,31.9088,31.96,31.9088,31.9454,296500.0
2014-07-02 09:35:00,43.71,43.75,43.7,43.71,136800.0,31.9454,31.9746,31.9381,31.9454,136800.0
2014-07-02 09:40:00,43.7,43.73,43.66,43.69,202400.0,31.9381,31.96,31.9088,31.9308,202400.0
2014-07-02 09:45:00,43.69,43.71,43.67,43.71,166400.0,31.9308,31.9454,31.9161,31.9454,166400.0
2014-07-02 09:50:00,43.71,43.73,43.68,43.69,118400.0,31.9454,31.96,31.9235,31.9308,118400.0
2014-07-02 09:55:00,43.69,43.71,43.69,43.71,140100.0,31.9308,31.9454,31.9308,31.9454,140100.0
2014-07-02 10:00:00,43.71,43.73,43.7,43.72,144100.0,31.9454,31.96,31.9381,31.9527,144100.0
2014-07-02 10:05:00,43.72,43.73,43.68,43.69,86500.0,31.9527,31.96,31.9235,31.9308,86500.0
2014-07-02 10:10:00,43.69,43.71,43.69,43.7,106400.0,31.9308,31.9454,31.9308,31.9381,106400.0
2014-07-02 10:15:00,43.69,43.71,43.68,43.71,107700.0,31.9308,31.9454,31.9235,31.9454,107700.0
2014-07-02 10:20:00,43.71,43.72,43.69,43.72,195300.0,31.9454,31.9527,31.9308,31.9527,195300.0
2014-07-02 10:25:00,43.71,43.73,43.7,43.71,223600.0,31.9454,31.96,31.9381,31.9454,223600.0
2014-07-02 10:30:00,43.71,43.72,43.7,43.71,80400.0,31.9454,31.9527,31.9381,31.9454,80400.0
2014-07-02 10:35:00,43.72,43.72,43.7,43.71,115800.0,31.9527,31.9527,31.9381,31.9454,115800.0
2014-07-02 10:40:00,43.71,43.73,43.7,43.73,57600.0,31.9454,31.96,31.9381,31.96,57600.0
2014-07-02 10:45:00,43.73,43.74,43.71,43.73,180300.0,31.96,31.9673,31.9454,31.96,180300.0
2014-07-02 10:50:00,43.74,43.75,43.72,43.74,74200.0,31.9673,31.9746,31.9527,31.9673,74200.0
2014-07-02 10:55:00,43.75,43.76,43.73,43.73,102700.0,31.9746,31.9819,31.96,31.96,102700.0
2014-07-02 11:00:00,43.74,43.77,43.73,43.75,93800.0,31.9673,31.9892,31.96,31.9746,93800.0
2014-07-02 11:05:00,43.74,43.75,43.71,43.72,125700.0,31.9673,31.9746,31.9454,31.9527,125700.0
2014-07-02 11:10:00,43.72,43.73,43.69,43.72,105300.0,31.9527,31.96,31.9308,31.9527,105300.0
2014-07-02 11:15:00,43.72,43.73,43.7,43.7,65300.0,31.9527,31.96,31.9381,31.9381,65300.0
2014-07-02 11:20:00,43.7,43.71,43.69,43.71,27800.0,31.9381,31.9454,31.9308,31.9454,27800.0
2014-07-02 11:25:00,43.71,43.72,43.69,43.71,87600.0,31.9454,31.9527,31.9308,31.9454,87600.0
2014-07-02 11:30:00,43.72,43.72,43.69,43.69,85600.0,31.9527,31.9527,31.9308,31.9308,85600.0
2014-07-02 11:35:00,43.7,43.72,43.7,43.72,97000.0,31.9381,31.9527,31.9381,31.9527,97000.0
2014-07-02 11:40:00,43.72,43.72,43.68,43.69,102200.0,31.9527,31.9527,31.9235,31.9308,102200.0
2014-07-02 11:45:00,43.68,43.71,43.68,43.7,79500.0,31.9235,31.9454,31.9235,31.9381,79500.0
2014-07-02 11:50:00,43.7,43.7,43.67,43.67,56300.0,31.9381,31.9381,31.9161,31.9161,56300.0
2014-07-02 11:55:00,43.68,43.69,43.66,43.68,43900.0,31.9235,31.9308,31.9088,31.9235,43900.0
2014-07-02 12:00:00,43.69,43.7,43.67,43.69,91300.0,31.9308,31.9381,31.9161,31.9308,91300.0
2014-07-02 12:05:00,43.69,43.7,43.68,43.69,75200.0,31.9308,31.9381,31.9235,31.9308,75200.0
2014-07-02 12:10:00,43.69,43.7,43.68,43.69,112100.0,31.9308,31.9381,31.9235,31.9308,112100.0
2014-07-02 12:15:00,43.69,43.71,43.69,43.69,150900.0,31.9308,31.9454,31.9308,31.9308,150900.0
2014-07-02 12:20:00,43.7,43.71,43.69,43.71,117900.0,31.9381,31.9454,31.9308,31.9454,117900.0
2014-07-02 12:25:00,43.7,43.71,43.69,43.71,36600.0,31.9381,31.9454,31.9308,31.9454,36600.0
2014-07-02 12:30:00,43.7,43.71,43.69,43.7,202500.0,31.9381,31.9454,31.9308,31.9381,202500.0
2014-07-02 12:35:00,43.71,43.71,43.7,43.7,30500.0,31.9454,31.9454,31.9381,31.9381,30500.0
2014-07-02 12:40:00,43.71,43.71,43.7,43.71,40300.0,31.9454,31.9454,31.9381,31.9454,40300.0
2014-07-02 12:45:00,43.7,43.71,43.7,43.71,53600.0,31.9381,31.9454,31.9381,31.9454,53600.0
2014-07-02 12:50:00,43.71,43.72,43.69,43.7,119900.0,31.9454,31.9527,31.9308,31.9381,119900.0
2014-07-02 12:55:00,43.7,43.73,43.7,43.72,179100.0,31.9381,31.96,31.9381,31.9527,179100.0
2014-07-02 13:00:00,43.73,43.73,43.71,43.72,53800.0,31.96,31.96,31.9454,31.9527,53800.0
2014-07-02 13:05:00,43.72,43.72,43.7,43.72,64200.0,31.9527,31.9527,31.9381,31.9527,64200.0
2014-07-02 13:10:00,43.72,43.72,43.71,43.71,34800.0,31.9527,31.9527,31.9454,31.9454,34800.0
2014-07-02 13:15:00,43.71,43.72,43.7,43.71,48700.0,31.9454,31.9527,31.9381,31.9454,48700.0
2014-07-02 13:20:00,43.71,43.72,43.7,43.7,109600.0,31.9454,31.9527,31.9381,31.9381,109600.0
2014-07-02 13:25:00,43.7,43.72,43.7,43.71,30700.0,31.9381,31.9527,31.9381,31.9454,30700.0
2014-07-02 13:30:00,43.72,43.73,43.71,43.72,56700.0,31.9527,31.96,31.9454,31.9527,56700.0
2014-07-02 13:35:00,43.71,43.72,43.69,43.69,39700.0,31.9454,31.9527,31.9308,31.9308,39700.0
2014-07-02 13:40:00,43.69,43.71,43.68,43.69,74600.0,31.9308,31.9454,31.9235,31.9308,74600.0
2014-07-02 13:45:00,43.68,43.69,43.66,43.69,45200.0,31.9235,31.9308,31.9088,31.9308,45200.0
2014-07-02 13:50:00,43.69,43.7,43.68,43.69,75100.0,31.9308,31.9381,31.9235,31.9308,75100.0
2014-07-02 13:55:00,43.69,43.71,43.68,43.7,75100.0,31.9308,31.9454,31.9235,31.9381,75100.0
2014-07-02 14:00:00,43.7,43.72,43.69,43.72,97700.0,31.9381,31.9527,31.9308,31.9527,97700.0
2014-07-02 14:05:00,43.72,43.72,43.71,43.72,25100.0,31.9527,31.9527,31.9454,31.9527,25100.0
2014-07-02 14:10:00,43.71,43.73,43.71,43.73,40300.0,31.9454,31.96,31.9454,31.96,40300.0
2014-07-02 14:15:00,43.73,43.74,43.72,43.73,63300.0,31.96,31.9673,31.9527,31.96,63300.0
2014-07-02 14:20:00,43.73,43.74,43.73,43.74,29300.0,31.96,31.9673,31.96,31.9673,29300.0
2014-07-02 14:25:00,43.73,43.74,43.71,43.72,105800.0,31.96,31.9673,31.9454,31.9527,105800.0
2014-07-02 14:30:00,43.72,43.74,43.71,43.74,24800.0,31.9527,31.9673,31.9454,31.9673,24800.0
2014-07-02 14:35:00,43.74,43.74,43.72,43.73,50200.0,31.9673,31.9673,31.9527,31.96,50200.0
2014-07-02 14:40:00,43.73,43.73,43.72,43.72,12600.0,31.96,31.96,31.9527,31.9527,12600.0
2014-07-02 14:45:00,43.72,43.73,43.71,43.72,45100.0,31.9527,31.96,31.9454,31.9527,45100.0
2014-07-02 14:50:00,43.72,43.73,43.7,43.71,76700.0,31.9527,31.96,31.9381,31.9454,76700.0
2014-07-02 14:55:00,43.7,43.71,43.68,43.7,74500.0,31.9381,31.9454,31.9235,31.9381,74500.0
2014-07-02 15:00:00,43.7,43.71,43.69,43.69,43100.0,31.9381,31.9454,31.9308,31.9308,43100.0
2014-07-02 15:05:00,43.69,43.71,43.69,43.71,30000.0,31.9308,31.9454,31.9308,31.9454,30000.0
2014-07-02 15:10:00,43.71,43.72,43.7,43.72,35800.0,31.9454,31.9527,31.9381,31.9527,35800.0
2014-07-02 15:15:00,43.72,43.72,43.71,43.72,118400.0,31.9527,31.9527,31.9454,31.9527,118400.0
2014-07-02 15:20:00,43.72,43.73,43.72,43.73,47600.0,31.9527,31.96,31.9527,31.96,47600.0
2014-07-02 15:25:00,43.72,43.74,43.72,43.73,98300.0,31.9527,31.9673,31.9527,31.96,98300.0
2014-07-02 15:30:00,43.73,43.74,43.72,43.74,121400.0,31.96,31.9673,31.9527,31.9673,121400.0
2014-07-02 15:35:00,43.73,43.74,43.73,43.74,21300.0,31.96,31.9673,31.96,31.9673,21300.0
2014-07-02 15:40:00,43.73,43.74,43.73,43.74,73700.0,31.96,31.9673,31.96,31.9673,73700.0
2014-07-02 15:45:00,43.74,43.76,43.73,43.75,111500.0,31.9673,31.9819,31.96,31.9746,111500.0
2014-07-02 15:50:00,43.76,43.77,43.75,43.76,181700.0,31.9819,31.9892,31.9746,31.9819,181700.0
2014-07-02 15:55:00,43.76,43.78,43.75,43.77,375200.0,31.9819,31.9965,31.9746,31.9892,375200.0
2014-07-03 09:30:00,43.72,43.74,43.65,43.72,301900.0,31.9527,31.9673,31.9015,31.9527,301900.0
2014-07-03 09:35:00,43.72,43.73,43.67,43.69,135500.0,31.9527,31.96,31.9161,31.9308,135500.0
2014-07-03 09:40:00,43.7,43.73,43.69,43.73,681000.0,31.9381,31.96,31.9308,31.96,681000.0
2014-07-03 09:45:00,43.73,43.77,43.73,43.77,171300.0,31.96,31.9892,31.96,31.9892,171300.0
2014-07-03 09:50:00,43.77,43.81,43.77,43.8,411900.0,31.9892,32.0185,31.9892,32.0112,411900.0
2014-07-03 09:55:00,43.8,43.81,43.76,43.78,137000.0,32.0112,32.0185,31.9819,31.9965,137000.0
2014-07-03 10:00:00,43.78,43.79,43.77,43.77,403800.0,31.9965,32.0038,31.9892,31.9892,403800.0
2014-07-03 10:05:00,43.78,43.82,43.78,43.81,199600.0,31.9965,32.0258,31.9965,32.0185,199600.0
2014-07-03 10:10:00,43.81,43.85,43.81,43.84,164600.0,32.0185,32.0477,32.0185,32.0404,164600.0
2014-07-03 10:15:00,43.84,43.87,43.83,43.86,183900.0,32.0404,32.0623,32.0331,32.055,183900.0
2014-07-03 10:20:00,43.86,43.87,43.82,43.84,80900.0,32.055,32.0623,32.0258,32.0404,80900.0
2014-07-03 10:25:00,43.83,43.87,43.83,43.85,86500.0,32.0331,32.0623,32.0331,32.0477,86500.0
2014-07-03 10:30:00,43.84,43.86,43.84,43.86,55000.0,32.0404,32.055,32.0404,32.055,55000.0
2014-07-03 10:35:00,43.86,43.87,43.85,43.86,51200.0,32.055,32.0623,32.0477,32.055,51200.0
2014-07-03 10:40:00,43.87,43.87,43.85,43.86,82000.0,32.0623,32.0623,32.0477,32.055,82000.0
2014-07-03 10:45:00,43.86,43.86,43.85,43.86,51000.0,32.055,32.055,32.0477,32.055,51000.0
2014-07-03 10:50:00,43.86,43.88,43.85,43.87,57100.0,32.055,32.0696,32.0477,32.0623,57100.0
2014-07-03 10:55:00,43.87,43.88,43.85,43.86,86100.0,32.0623,32.0696,32.0477,32.055,86100.0
2014-07-03 11:00:00,43.86,43.87,43.85,43.85,29900.0,32.055,32.0623,32.0477,32.0477,29900.0
2014-07-03 11:05:00,43.85,43.88,43.85,43.88,104900.0,32.0477,32.0696,32.0477,32.0696,104900.0
2014-07-03 11:10:00,43.87,43.88,43.87,43.88,41700.0,32.0623,32.0696,32.0623,32.0696,41700.0
2014-07-03 11:15:00,43.88,43.88,43.85,43.88,476200.0,32.0696,32.0696,32.0477,32.0696,476200.0
2014-07-03 11:20:00,43.87,43.88,43.87,43.88,32800.0,32.0623,32.0696,32.0623,32.0696,32800.0
2014-07-03 11:25:00,43.88,43.9,43.87,43.9,67100.0,32.0696,32.0842,32.0623,32.0842,67100.0
2014-07-03 11:30:00,43.9,43.93,43.9,43.93,113300.0,32.0842,32.1062,32.0842,32.1062,113300.0
2014-07-03 11:35:00,43.92,43.94,43.91,43.94,46800.0,32.0989,32.1135,32.0916,32.1135,46800.0
2014-07-03 11:40:00,43.94,43.95,43.93,43.94,148800.0,32.1135,32.1208,32.1062,32.1135,148800.0
2014-07-03 11:45:00,43.93,43.94,43.93,43.93,20600.0,32.1062,32.1135,32.1062,32.1062,20600.0
2014-07-03 11:50:00,43.94,43.97,43.94,43.96,43200.0,32.1135,32.1354,32.1135,32.1281,43200.0
2014-07-03 11:55:00,43.96,43.98,43.96,43.98,123200.0,32.1281,32.1427,32.1281,32.1427,123200.0
2014-07-03 12:00:00,43.98,43.99,43.98,43.98,64000.0,32.1427,32.15,32.1427,32.1427,64000.0
2014-07-03 12:05:00,43.99,44.0,43.98,44.0,63500.0,32.15,32.1573,32.1427,32.1573,63500.0
2014-07-03 12:10:00,44.0,44.02,43.99,44.0,50700.0,32.1573,32.1719,32.15,32.1573,50700.0
2014-07-03 12:15:00,44.01,44.03,44.01,44.02,48000.0,32.1646,32.1793,32.1646,32.1719,48000.0
2014-07-03 12:20:00,44.02,44.02,44.01,44.01,62700.0,32.1719,32.1719,32.1646,32.1646,62700.0
2014-07-03 12:25:00,44.02,44.02,44.01,44.02,55200.0,32.1719,32.1719,32.1646,32.1719,55200.0
2014-07-03 12:30:00,44.02,44.04,44.01,44.03,263300.0,32.1719,32.1866,32.1646,32.1793,263300.0
2014-07-03 12:35:00,44.02,44.04,44.02,44.02,86300.0,32.1719,32.1866,32.1719,32.1719,86300.0
2014-07-03 12:40:00,44.03,44.04,44.02,44.04,36400.0,32.1793,32.1866,32.1719,32.1866,36400.0
2014-07-03 12:45:00,44.04,44.07,44.03,44.05,299300.0,32.1866,32.2085,32.1793,32.1939,299300.0
2014-07-03 12:50:00,44.05,44.06,44.04,44.05,282600.0,32.1939,32.2012,32.1866,32.1939,282600.0
2014-07-03 12:55:00,44.05,44.05,44.01,44.02,470300.0,32.1939,32.1939,32.1646,32.1719,470300.0
2014-07-07 09:30:00,44.05,44.05,43.99,44.02,251800.0,32.1939,32.1939,32.15,32.1719,251800.0
2014-07-07 09:35:00,44.02,44.04,44.0,44.01,493600.0,32.1719,32.1866,32.1573,32.1646,493600.0
2014-07-07 09:40:00,44.0,44.0,43.97,44.0,189900.0,32.1573,32.1573,32.1354,32.1573,189900.0
2014-07-07 09:45:00,43.99,44.01,43.98,43.99,131900.0,32.15,32.1646,32.1427,32.15,131900.0
2014-07-07 09:50:00,43.99,44.01,43.99,44.0,119900.0,32.15,32.1646,32.15,32.1573,119900.0
2014-07-07 09:55:00,43.99,43.99,43.97,43.98,96600.0,32.15,32.15,32.1354,32.1427,96600.0
2014-07-07 10:00:00,43.98,43.98,43.95,43.97,192700.0,32.1427,32.1427,32.1208,32.1354,192700.0
2014-07-07 10:05:00,43.97,44.01,43.96,43.99,85000.0,32.1354,32.1646,32.1281,32.15,85000.0
2014-07-07 10:10:00,44.0,44.04,43.99,44.02,79900.0,32.1573,32.1866,32.15,32.1719,79900.0
2014-07-07 10:15:00,44.02,44.05,44.02,44.03,118000.0,32.1719,32.1939,32.1719,32.1793,118000.0
2014-07-07 10:20:00,44.03,44.03,44.01,44.01,69200.0,32.1793,32.1793,32.1646,32.1646,69200.0
2014-07-07 10:25:00,44.02,44.02,44.01,44.02,64300.0,32.1719,32.1719,32.1646,32.1719,64300.0
2014-07-07 10:30:00,44.02,44.02,44.0,44.01,133700.0,32.1719,32.1719,32.1573,32.1646,133700.0
2014-07-07 10:35:00,44.01,44.02,44.0,44.02,107300.0,32.1646,32.1719,32.1573,32.1719,107300.0
2014-07-07 10:40:00,44.02,44.02,44.01,44.02,76800.0,32.1719,32.1719,32.1646,32.1719,76800.0
2014-07-07 10:45:00,44.02,44.03,44.01,44.02,97500.0,32.1719,32.1793,32.1646,32.1719,97500.0
2014-07-07 10:50:00,44.02,44.03,44.01,44.01,112600.0,32.1719,32.1793,32.1646,32.1646,112600.0
2014-07-07 10:55:00,44.01,44.02,43.98,44.0,220400.0,32.1646,32.1719,32.1427,32.1573,220400.0
2014-07-07 11:00:00,44.0,44.0,43.98,43.99,48300.0,32.1573,32.1573,32.1427,32.15,48300.0
2014-07-07 11:05:00,44.0,44.01,43.98,43.98,28300.0,32.1573,32.1646,32.1427,32.1427,28300.0
2014-07-07 11:10:00,43.99,44.01,43.98,44.0,128800.0,32.15,32.1646,32.1427,32.1573,128800.0
2014-07-07 11:15:00,44.0,44.01,43.98,44.0,42500.0,32.1573,32.1646,32.1427,32.1573,42500.0
2014-07-07 11:20:00,44.0,44.0,43.99,43.99,17500.0,32.1573,32.1573,32.15,32.15,17500.0
2014-07-07 11:25:00,44.0,44.01,43.97,44.0,526000.0,32.1573,32.1646,32.1354,32.1573,526000.0
2014-07-07 11:30:00,44.0,44.01,43.97,44.0,54800.0,32.1573,32.1646,32.1354,32.1573,54800.0
2014-07-07 11:35:00,44.01,44.01,44.0,44.01,33000.0,32.1646,32.1646,32.1573,32.1646,33000.0
2014-07-07 11:40:00,44.01,44.01,44.0,44.01,21600.0,32.1646,32.1646,32.1573,32.1646,21600.0
2014-07-07 11:45:00,44.0,44.01,43.99,44.0,57900.0,32.1573,32.1646,32.15,32.1573,57900.0
2014-07-07 11:50:00,44.0,44.03,43.99,44.02,123300.0,32.1573,32.1793,32.15,32.1719,123300.0
2014-07-07 11:55:00,44.02,44.03,44.01,44.02,80100.0,32.1719,32.1793,32.1646,32.1719,80100.0
2014-07-07 12:00:00,44.03,44.07,44.03,44.06,75700.0,32.1793,32.2085,32.1793,32.2012,75700.0
2014-07-07 12:05:00,44.06,44.07,44.03,44.04,35000.0,32.2012,32.2085,32.1793,32.1866,35000.0
2014-07-07 12:10:00,44.04,44.05,44.04,44.05,34900.0,32.1866,32.1939,32.1866,32.1939,34900.0
2014-07-07 12:15:00,44.05,44.06,44.04,44.06,25700.0,32.1939,32.2012,32.1866,32.2012,25700.0
2014-07-07 12:20:00,44.05,44.07,44.05,44.07,29600.0,32.1939,32.2085,32.1939,32.2085,29600.0
2014-07-07 12:25:00,44.07,44.07,44.06,44.07,54500.0,32.2085,32.2085,32.2012,32.2085,54500.0
2014-07-07 12:30:00,44.06,44.07,44.06,44.06,53400.0,32.2012,32.2085,32.2012,32.2012,53400.0
2014-07-07 12:35:00,44.06,44.07,44.05,44.06,47200.0,32.2012,32.2085,32.1939,32.2012,47200.0
2014-07-07 12:40:00,44.06,44.07,44.05,44.07,38400.0,32.2012,32.2085,32.1939,32.2085,38400.0
2014-07-07 12:45:00,44.07,44.07,44.05,44.06,33800.0,32.2085,32.2085,32.1939,32.2012,33800.0
2014-07-07 12:50:00,44.05,44.06,44.04,44.05,31700.0,32.1939,32.2012,32.1866,32.1939,31700.0
2014-07-07 12:55:00,44.04,44.07,44.04,44.06,54400.0,32.1866,32.2085,32.1866,32.2012,54400.0
2014-07-07 13:00:00,44.07,44.08,44.06,44.08,37500.0,32.2085,32.2158,32.2012,32.2158,37500.0
2014-07-07 13:05:00,44.08,44.09,44.07,44.09,60000.0,32.2158,32.2231,32.2085,32.2231,60000.0
2014-07-07 13:10:00,44.09,44.09,44.08,44.09,18500.0,32.2231,32.2231,32.2158,32.2231,18500.0
2014-07-07 13:15:00,44.09,44.1,44.08,44.1,27800.0,32.2231,32.2304,32.2158,32.2304,27800.0
2014-07-07 13:20:00,44.09,44.1,44.07,44.09,52200.0,32.2231,32.2304,32.2085,32.2231,52200.0
2014-07-07 13:25:00,44.09,44.1,44.08,44.09,44000.0,32.2231,32.2304,32.2158,32.2231,44000.0
2014-07-07 13:30:00,44.09,44.1,44.09,44.09,20700.0,32.2231,32.2304,32.2231,32.2231,20700.0
2014-07-07 13:35:00,44.09,44.1,44.07,44.08,24600.0,32.2231,32.2304,32.2085,32.2158,24600.0
2014-07-07 13:40:00,44.08,44.1,44.07,44.09,213200.0,32.2158,32.2304,32.2085,32.2231,213200.0
2014-07-07 13:45:00,44.09,44.09,44.08,44.09,274100.0,32.2231,32.2231,32.2158,32.2231,274100.0
2014-07-07 13:50:00,44.08,44.11,44.08,44.11,139700.0,32.2158,32.2377,32.2158,32.2377,139700.0
2014-07-07 13:55:00,44.11,44.11,44.09,44.09,49100.0,32.2377,32.2377,32.2231,32.2231,49100.0
2014-07-07 14:00:00,44.09,44.1,44.09,44.09,54600.0,32.2231,32.2304,32.2231,32.2231,54600.0
2014-07-07 14:05:00,44.09,44.11,44.09,44.09,184500.0,32.2231,32.2377,32.2231,32.2231,184500.0
2014-07-07 14:10:00,44.1,44.11,44.09,44.11,85500.0,32.2304,32.2377,32.2231,32.2377,85500.0
2014-07-07 14:15:00,44.1,44.11,44.1,44.11,41500.0,32.2304,32.2377,32.2304,32.2377,41500.0
2014-07-07 14:20:00,44.1,44.11,44.08,44.09,100200.0,32.2304,32.2377,32.2158,32.2231,100200.0
2014-07-07 14:25:00,44.09,44.09,44.07,44.07,233300.0,32.2231,32.2231,32.2085,32.2085,233300.0
2014-07-07 14:30:00,44.07,44.07,44.04,44.05,117000.0,32.2085,32.2085,32.1866,32.1939,117000.0
2014-07-07 14:35:00,44.05,44.05,44.03,44.05,34400.0,32.1939,32.1939,32.1793,32.1939,34400.0
2014-07-07 14:40:00,44.05,44.06,44.05,44.05,52200.0,32.1939,32.2012,32.1939,32.1939,52200.0
2014-07-07 14:45:00,44.05,44.07,44.05,44.06,48800.0,32.1939,32.2085,32.1939,32.2012,48800.0
2014-07-07 14:50:00,44.07,44.09,44.05,44.08,105100.0,32.2085,32.2231,32.1939,32.2158,105100.0
2014-07-07 14:55:00,44.08,44.09,44.07,44.07,43300.0,32.2158,32.2231,32.2085,32.2085,43300.0
2014-07-07 15:00:00,44.08,44.09,44.07,44.08,45100.0,32.2158,32.2231,32.2085,32.2158,45100.0
2014-07-07 15:05:00,44.08,44.08,44.06,44.08,40900.0,32.2158,32.2158,32.2012,32.2158,40900.0
2014-07-07 15:10:00,44.08,44.08,44.06,44.06,48500.0,32.2158,32.2158,32.2012,32.2012,48500.0
2014-07-07 15:15:00,44.06,44.08,44.06,44.07,110800.0,32.2012,32.2158,32.2012,32.2085,110800.0
2014-07-07 15:20:00,44.06,44.07,44.05,44.07,42400.0,32.2012,32.2085,32.1939,32.2085,42400.0
2014-07-07 15:25:00,44.06,44.07,44.06,44.07,66100.0,32.2012,32.2085,32.2012,32.2085,66100.0
2014-07-07 15:30:00,44.07,44.07,44.06,44.07,82000.0,32.2085,32.2085,32.2012,32.2085,82000.0
2014-07-07 15:35:00,44.07,44.07,44.06,44.07,55600.0,32.2085,32.2085,32.2012,32.2085,55600.0
2014-07-07 15:40:00,44.07,44.08,44.06,44.08,84600.0,32.2085,32.2158,32.2012,32.2158,84600.0
2014-07-07 15:45:00,44.08,44.08,44.07,44.08,78200.0,32.2158,32.2158,32.2085,32.2158,78200.0
2014-07-07 15:50:00,44.08,44.1,44.08,44.09,272300.0,32.2158,32.2304,32.2158,32.2231,272300.0
2014-07-07 15:55:00,44.09,44.11,44.07,44.09,768600.0,32.2231,32.2377,32.2085,32.2231,768600.0
2014-07-08 09:30:00,44.13,44.13,44.06,44.06,193400.0,32.2523,32.2523,32.2012,32.2012,193400.0
2014-07-08 09:35:00,44.06,44.09,44.02,44.04,189300.0,32.2012,32.2231,32.1719,32.1866,189300.0
2014-07-08 09:40:00,44.04,44.07,44.04,44.06,116600.0,32.1866,32.2085,32.1866,32.2012,116600.0
2014-07-08 09:45:00,44.06,44.07,44.02,44.02,92600.0,32.2012,32.2085,32.1719,32.1719,92600.0
2014-07-08 09:50:00,44.02,44.04,44.0,44.01,147700.0,32.1719,32.1866,32.1573,32.1646,147700.0
2014-07-08 09:55:00,44.01,44.02,44.0,44.02,148000.0,32.1646,32.1719,32.1573,32.1719,148000.0
2014-07-08 10:00:00,44.01,44.02,43.94,43.95,81500.0,32.1646,32.1719,32.1135,32.1208,81500.0
2014-07-08 10:05:00,43.95,43.97,43.94,43.95,111700.0,32.1208,32.1354,32.1135,32.1208,111700.0
2014-07-08 10:10:00,43.96,43.98,43.95,43.95,95200.0,32.1281,32.1427,32.1208,32.1208,95200.0
2014-07-08 10:15:00,43.95,43.97,43.93,43.95,89500.0,32.1208,32.1354,32.1062,32.1208,89500.0
2014-07-08 10:20:00,43.96,43.96,43.93,43.94,45700.0,32.1281,32.1281,32.1062,32.1135,45700.0
2014-07-08 10:25:00,43.93,43.96,43.92,43.94,301600.0,32.1062,32.1281,32.0989,32.1135,301600.0
2014-07-08 10:30:00,43.94,43.94,43.9,43.9,53900.0,32.1135,32.1135,32.0842,32.0842,53900.0
2014-07-08 10:35:00,43.9,43.92,43.9,43.92,92400.0,32.0842,32.0989,32.0842,32.0989,92400.0
2014-07-08 10:40:00,43.92,43.93,43.91,43.93,69500.0,32.0989,32.1062,32.0916,32.1062,69500.0
2014-07-08 10:45:00,43.92,43.94,43.91,43.94,78100.0,32.0989,32.1135,32.0916,32.1135,78100.0
2014-07-08 10:50:00,43.93,43.95,43.93,43.95,51700.0,32.1062,32.1208,32.1062,32.1208,51700.0
2014-07-08 10:55:00,43.94,43.95,43.93,43.94,70700.0,32.1135,32.1208,32.1062,32.1135,70700.0
2014-07-08 11:00:00,43.94,43.95,43.91,43.94,71600.0,32.1135,32.1208,32.0916,32.1135,71600.0
2014-07-08 11:05:00,43.93,43.93,43.91,43.93,42200.0,32.1062,32.1062,32.0916,32.1062,42200.0
2014-07-08 11:10:00,43.92,43.94,43.91,43.91,75300.0,32.0989,32.1135,32.0916,32.0916,75300.0
2014-07-08 11:15:00,43.91,43.96,43.91,43.95,112900.0,32.0916,32.1281,32.0916,32.1208,112900.0
2014-07-08 11:20:00,43.95,43.96,43.93,43.94,98800.0,32.1208,32.1281,32.1062,32.1135,98800.0
2014-07-08 11:25:00,43.94,43.95,43.91,43.92,105000.0,32.1135,32.1208,32.0916,32.0989,105000.0
2014-07-08 11:30:00,43.92,43.92,43.88,43.89,220600.0,32.0989,32.0989,32.0696,32.0769,220600.0
2014-07-08 11:35:00,43.89,43.9,43.87,43.9,58000.0,32.0769,32.0842,32.0623,32.0842,58000.0
2014-07-08 11:40:00,43.9,43.9,43.88,43.88,74300.0,32.0842,32.0842,32.0696,32.0696,74300.0
2014-07-08 11:45:00,43.88,43.89,43.86,43.89,87300.0,32.0696,32.0769,32.055,32.0769,87300.0
2014-07-08 11:50:00,43.89,43.9,43.83,43.83,119400.0,32.0769,32.0842,32.0331,32.0331,119400.0
2014-07-08 11:55:00,43.83,43.86,43.82,43.85,55800.0,32.0331,32.055,32.0258,32.0477,55800.0
2014-07-08 12:00:00,43.86,43.86,43.83,43.85,65000.0,32.055,32.055,32.0331,32.0477,65000.0
2014-07-08 12:05:00,43.85,43.86,43.82,43.83,53900.0,32.0477,32.055,32.0258,32.0331,53900.0
2014-07-08 12:10:00,43.83,43.84,43.82,43.84,219400.0,32.0331,32.0404,32.0258,32.0404,219400.0
2014-07-08 12:15:00,43.83,43.84,43.81,43.81,55400.0,32.0331,32.0404,32.0185,32.0185,55400.0
2014-07-08 12:20:00,43.81,43.82,43.8,43.82,28600.0,32.0185,32.0258,32.0112,32.0258,28600.0
2014-07-08 12:25:00,43.82,43.85,43.81,43.85,78500.0,32.0258,32.0477,32.0185,32.0477,78500.0
2014-07-08 12:30:00,43.85,43.86,43.84,43.85,99200.0,32.0477,32.055,32.0404,32.0477,99200.0
2014-07-08 12:35:00,43.85,43.85,43.83,43.83,29400.0,32.0477,32.0477,32.0331,32.0331,29400.0
2014-07-08 12:40:00,43.84,43.84,43.81,43.81,145300.0,32.0404,32.0404,32.0185,32.0185,145300.0
2014-07-08 12:45:00,43.82,43.83,43.81,43.82,47300.0,32.0258,32.0331,32.0185,32.0258,47300.0
2014-07-08 12:50:00,43.82,43.85,43.82,43.85,46200.0,32.0258,32.0477,32.0258,32.0477,46200.0
2014-07-08 12:55:00,43.84,43.85,43.83,43.84,29000.0,32.0404,32.0477,32.0331,32.0404,29000.0
2014-07-08 13:00:00,43.84,43.85,43.83,43.84,51500.0,32.0404,32.0477,32.0331,32.0404,51500.0
2014-07-08 13:05:00,43.84,43.85,43.82,43.85,64500.0,32.0404,32.0477,32.0258,32.0477,64500.0
2014-07-08 13:10:00,43.85,43.89,43.84,43.89,45500.0,32.0477,32.0769,32.0404,32.0769,45500.0
2014-07-08 13:15:00,43.89,43.89,43.87,43.89,15600.0,32.0769,32.0769,32.0623,32.0769,15600.0
2014-07-08 13:20:00,43.89,43.92,43.89,43.91,61600.0,32.0769,32.0989,32.0769,32.0916,61600.0
2014-07-08 13:25:00,43.91,43.93,43.9,43.91,29000.0,32.0916,32.1062,32.0842,32.0916,29000.0
2014-07-08 13:30:00,43.92,43.92,43.91,43.92,11800.0,32.0989,32.0989,32.0916,32.0989,11800.0
2014-07-08 13:35:00,43.92,43.93,43.91,43.92,39800.0,32.0989,32.1062,32.0916,32.0989,39800.0
2014-07-08 13:40:00,43.91,43.93,43.91,43.91,186700.0,32.0916,32.1062,32.0916,32.0916,186700.0
2014-07-08 13:45:00,43.91,43.92,43.89,43.9,30000.0,32.0916,32.0989,32.0769,32.0842,30000.0
2014-07-08 13:50:00,43.9,43.91,43.89,43.91,83300.0,32.0842,32.0916,32.0769,32.0916,83300.0
2014-07-08 13:55:00,43.91,43.91,43.9,43.9,33900.0,32.0916,32.0916,32.0842,32.0842,33900.0
2014-07-08 14:00:00,43.9,43.92,43.89,43.9,35900.0,32.0842,32.0989,32.0769,32.0842,35900.0
2014-07-08 14:05:00,43.9,43.9,43.88,43.89,22100.0,32.0842,32.0842,32.0696,32.0769,22100.0
2014-07-08 14:10:00,43.89,43.92,43.88,43.91,33300.0,32.0769,32.0989,32.0696,32.0916,33300.0
2014-07-08 14:15:00,43.91,43.92,43.88,43.89,46100.0,32.0916,32.0989,32.0696,32.0769,46100.0
2014-07-08 14:20:00,43.89,43.9,43.88,43.9,16300.0,32.0769,32.0842,32.0696,32.0842,16300.0
2014-07-08 14:25:00,43.9,43.9,43.88,43.89,55100.0,32.0842,32.0842,32.0696,32.0769,55100.0
2014-07-08 14:30:00,43.89,43.9,43.87,43.87,50000.0,32.0769,32.0842,32.0623,32.0623,50000.0
2014-07-08 14:35:00,43.87,43.88,43.86,43.87,56300.0,32.0623,32.0696,32.055,32.0623,56300.0
2014-07-08 14:40:00,43.87,43.89,43.87,43.89,78000.0,32.0623,32.0769,32.0623,32.0769,78000.0
2014-07-08 14:45:00,43.89,43.89,43.87,43.88,28500.0,32.0769,32.0769,32.0623,32.0696,28500.0
2014-07-08 14:50:00,43.87,43.89,43.87,43.88,38400.0,32.0623,32.0769,32.0623,32.0696,38400.0
2014-07-08 14:55:00,43.87,43.88,43.87,43.87,12000.0,32.0623,32.0696,32.0623,32.0623,12000.0
2014-07-08 15:00:00,43.87,43.88,43.84,43.86,68900.0,32.0623,32.0696,32.0404,32.055,68900.0
2014-07-08 15:05:00,43.86,43.88,43.86,43.87,39200.0,32.055,32.0696,32.055,32.0623,39200.0
2014-07-08 15:10:00,43.87,43.87,43.86,43.87,23100.0,32.0623,32.0623,32.055,32.0623,23100.0
2014-07-08 15:15:00,43.87,43.9,43.86,43.89,97800.0,32.0623,32.0842,32.055,32.0769,97800.0
2014-07-08 15:20:00,43.89,43.9,43.86,43.88,77400.0,32.0769,32.0842,32.055,32.0696,77400.0
2014-07-08 15:25:00,43.87,43.89,43.87,43.87,69500.0,32.0623,32.0769,32.0623,32.0623,69500.0
2014-07-08 15:30:00,43.87,43.89,43.86,43.87,45300.0,32.0623,32.0769,32.055,32.0623,45300.0
2014-07-08 15:35:00,43.88,43.89,43.87,43.88,33300.0,32.0696,32.0769,32.0623,32.0696,33300.0
2014-07-08 15:40:00,43.88,43.89,43.87,43.87,57100.0,32.0696,32.0769,32.0623,32.0623,57100.0
2014-07-08 15:45:00,43.88,43.9,43.87,43.89,129900.0,32.0696,32.0842,32.0623,32.0769,129900.0
2014-07-08 15:50:00,43.88,43.9,43.87,43.87,401100.0,32.0696,32.0842,32.0623,32.0623,401100.0
2014-07-08 15:55:00,43.87,43.91,43.86,43.91,705300.0,32.0623,32.0916,32.055,32.0916,705300.0
2014-07-09 09:30:00,43.91,44.03,43.89,44.01,252700.0,32.0916,32.1793,32.0769,32.1646,252700.0
2014-07-09 09:35:00,44.01,44.06,44.0,44.03,264700.0,32.1646,32.2012,32.1573,32.1793,264700.0
2014-07-09 09:40:00,44.02,44.04,44.0,44.01,278800.0,32.1719,32.1866,32.1573,32.1646,278800.0
2014-07-09 09:45:00,44.02,44.02,43.97,43.97,600900.0,32.1719,32.1719,32.1354,32.1354,600900.0
2014-07-09 09:50:00,43.97,43.97,43.93,43.94,423800.0,32.1354,32.1354,32.1062,32.1135,423800.0
2014-07-09 09:55:00,43.93,43.94,43.91,43.91,518100.0,32.1062,32.1135,32.0916,32.0916,518100.0
2014-07-09 10:00:00,43.91,43.92,43.9,43.92,237600.0,32.0916,32.0989,32.0842,32.0989,237600.0
2014-07-09 10:05:00,43.92,43.95,43.91,43.95,214200.0,32.0989,32.1208,32.0916,32.1208,214200.0
2014-07-09 10:10:00,43.94,43.95,43.93,43.95,237400.0,32.1135,32.1208,32.1062,32.1208,237400.0
2014-07-09 10:15:00,43.95,43.95,43.92,43.93,120600.0,32.1208,32.1208,32.0989,32.1062,120600.0
2014-07-09 10:20:00,43.93,43.94,43.92,43.94,177200.0,32.1062,32.1135,32.0989,32.1135,177200.0
2014-07-09 10:25:00,43.94,43.95,43.93,43.95,168300.0,32.1135,32.1208,32.1062,32.1208,168300.0
2014-07-09 10:30:00,43.95,43.96,43.94,43.96,159300.0,32.1208,32.1281,32.1135,32.1281,159300.0
2014-07-09 10:35:00,43.96,43.98,43.95,43.98,136600.0,32.1281,32.1427,32.1208,32.1427,136600.0
2014-07-09 10:40:00,43.98,44.01,43.97,44.01,190300.0,32.1427,32.1646,32.1354,32.1646,190300.0
2014-07-09 10:45:00,44.01,44.02,44.01,44.02,119600.0,32.1646,32.1719,32.1646,32.1719,119600.0
2014-07-09 10:50:00,44.02,44.02,44.0,44.0,151900.0,32.1719,32.1719,32.1573,32.1573,151900.0
2014-07-09 10:55:00,44.01,44.01,43.99,44.0,220400.0,32.1646,32.1646,32.15,32.1573,220400.0
2014-07-09 11:00:00,44.01,44.01,44.0,44.01,21500.0,32.1646,32.1646,32.1573,32.1646,21500.0
2014-07-09 11:05:00,44.01,44.01,44.0,44.0,55800.0,32.1646,32.1646,32.1573,32.1573,55800.0
2014-07-09 11:10:00,44.0,44.01,43.97,44.0,383600.0,32.1573,32.1646,32.1354,32.1573,383600.0
2014-07-09 11:15:00,43.99,44.04,43.99,44.03,1010300.0,32.15,32.1866,32.15,32.1793,1010300.0
2014-07-09 11:20:00,44.03,44.05,44.03,44.05,614700.0,32.1793,32.1939,32.1793,32.1939,614700.0
2014-07-09 11:25:00,44.05,44.05,44.04,44.05,57700.0,32.1939,32.1939,32.1866,32.1939,57700.0
2014-07-09 11:30:00,44.05,44.05,44.04,44.05,133300.0,32.1939,32.1939,32.1866,32.1939,133300.0
2014-07-09 11:35:00,44.04,44.04,44.03,44.04,288800.0,32.1866,32.1866,32.1793,32.1866,288800.0
2014-07-09 11:40:00,44.04,44.04,44.03,44.04,63900.0,32.1866,32.1866,32.1793,32.1866,63900.0
2014-07-09 11:45:00,44.04,44.05,44.02,44.02,359800.0,32.1866,32.1939,32.1719,32.1719,359800.0
2014-07-09 11:50:00,44.02,44.02,44.0,44.01,102200.0,32.1719,32.1719,32.1573,32.1646,102200.0
2014-07-09 11:55:00,44.0,44.03,44.0,44.03,271600.0,32.1573,32.1793,32.1573,32.1793,271600.0
2014-07-09 12:00:00,44.02,44.03,44.02,44.02,49300.0,32.1719,32.1793,32.1719,32.1719,49300.0
2014-07-09 12:05:00,44.02,44.02,44.01,44.02,99500.0,32.1719,32.1719,32.1646,32.1719,99500.0
2014-07-09 12:10:00,44.01,44.03,44.01,44.03,204700.0,32.1646,32.1793,32.1646,32.1793,204700.0
2014-07-09 12:15:00,44.02,44.03,44.01,44.02,105100.0,32.1719,32.1793,32.1646,32.1719,105100.0
2014-07-09 12:20:00,44.02,44.02,44.01,44.02,53800.0,32.1719,32.1719,32.1646,32.1719,53800.0
2014-07-09 12:25:00,44.01,44.02,44.01,44.01,67400.0,32.1646,32.1719,32.1646,32.1646,67400.0
2014-07-09 12:30:00,44.02,44.02,44.0,44.01,164000.0,32.1719,32.1719,32.1573,32.1646,164000.0
2014-07-09 12:35:00,44.01,44.02,43.99,44.0,189100.0,32.1646,32.1719,32.15,32.1573,189100.0
2014-07-09 12:40:00,44.0,44.0,43.99,43.99,96800.0,32.1573,32.1573,32.15,32.15,96800.0
2014-07-09 12:45:00,44.0,44.01,43.99,44.0,186000.0,32.1573,32.1646,32.15,32.1573,186000.0
2014-07-09 12:50:00,44.0,44.01,43.98,43.99,73900.0,32.1573,32.1646,32.1427,32.15,73900.0
2014-07-09 12:55:00,43.99,44.01,43.98,44.0,170800.0,32.15,32.1646,32.1427,32.1573,170800.0
2014-07-09 13:00:00,44.01,44.01,43.98,43.98,52200.0,32.1646,32.1646,32.1427,32.1427,52200.0
2014-07-09 13:05:00,43.99,44.0,43.98,43.98,95400.0,32.15,32.1573,32.1427,32.1427,95400.0
2014-07-09 13:10:00,43.99,44.0,43.98,44.0,83100.0,32.15,32.1573,32.1427,32.1573,83100.0
2014-07-09 13:15:00,44.0,44.0,43.99,44.0,26400.0,32.1573,32.1573,32.15,32.1573,26400.0
2014-07-09 13:20:00,44.0,44.0,43.99,44.0,42700.0,32.1573,32.1573,32.15,32.1573,42700.0
2014-07-09 13:25:00,44.0,44.0,43.98,43.99,74600.0,32.1573,32.1573,32.1427,32.15,74600.0
2014-07-09 13:30:00,43.99,43.99,43.98,43.99,50900.0,32.15,32.15,32.1427,32.15,50900.0
2014-07-09 13:35:00,43.98,44.0,43.98,44.0,115500.0,32.1427,32.1573,32.1427,32.1573,115500.0
2014-07-09 13:40:00,44.0,44.01,43.99,44.0,65800.0,32.1573,32.1646,32.15,32.1573,65800.0
2014-07-09 13:45:00,44.0,44.01,43.99,44.0,59600.0,32.1573,32.1646,32.15,32.1573,59600.0
2014-07-09 13:50:00,44.01,44.01,43.99,44.0,44100.0,32.1646,32.1646,32.15,32.1573,44100.0
2014-07-09 13:55:00,43.99,44.0,43.98,43.99,69600.0,32.15,32.1573,32.1427,32.15,69600.0
2014-07-09 14:00:00,43.98,43.99,43.95,43.97,296100.0,32.1427,32.15,32.1208,32.1354,296100.0
2014-07-09 14:05:00,43.97,43.98,43.91,43.96,209500.0,32.1354,32.1427,32.0916,32.1281,209500.0
2014-07-09 14:10:00,43.96,44.02,43.94,44.0,131100.0,32.1281,32.1719,32.1135,32.1573,131100.0
2014-07-09 14:15:00,44.01,44.08,44.01,44.07,128500.0,32.1646,32.2158,32.1646,32.2085,128500.0
2014-07-09 14:20:00,44.07,44.14,44.07,44.11,385900.0,32.2085,32.2596,32.2085,32.2377,385900.0
2014-07-09 14:25:00,44.11,44.17,44.1,44.16,821700.0,32.2377,32.2816,32.2304,32.2743,821700.0
2014-07-09 14:30:00,44.16,44.16,44.14,44.15,155000.0,32.2743,32.2743,32.2596,32.267,155000.0
2014-07-09 14:35:00,44.14,44.17,44.13,44.15,195400.0,32.2596,32.2816,32.2523,32.267,195400.0
2014-07-09 14:40:00,44.15,44.18,44.14,44.16,390200.0,32.267,32.2889,32.2596,32.2743,390200.0
2014-07-09 14:45:00,44.16,44.17,44.14,44.15,259000.0,32.2743,32.2816,32.2596,32.267,259000.0
2014-07-09 14:50:00,44.15,44.17,44.14,44.16,143900.0,32.267,32.2816,32.2596,32.2743,143900.0
2014-07-09 14:55:00,44.16,44.17,44.15,44.15,112600.0,32.2743,32.2816,32.267,32.267,112600.0
2014-07-09 15:00:00,44.15,44.16,44.14,44.15,23800.0,32.267,32.2743,32.2596,32.267,23800.0
2014-07-09 15:05:00,44.15,44.16,44.13,44.15,73900.0,32.267,32.2743,32.2523,32.267,73900.0
2014-07-09 15:10:00,44.15,44.19,44.15,44.18,106700.0,32.267,32.2962,32.267,32.2889,106700.0
2014-07-09 15:15:00,44.18,44.19,44.15,44.15,103600.0,32.2889,32.2962,32.267,32.267,103600.0
2014-07-09 15:20:00,44.15,44.18,44.15,44.16,87300.0,32.267,32.2889,32.267,32.2743,87300.0
2014-07-09 15:25:00,44.16,44.17,44.16,44.17,78700.0,32.2743,32.2816,32.2743,32.2816,78700.0
2014-07-09 15:30:00,44.16,44.17,44.15,44.17,63400.0,32.2743,32.2816,32.267,32.2816,63400.0
2014-07-09 15:35:00,44.16,44.2,44.16,44.2,113500.0,32.2743,32.3035,32.2743,32.3035,113500.0
2014-07-09 15:40:00,44.2,44.2,44.16,44.16,200500.0,32.3035,32.3035,32.2743,32.2743,200500.0
2014-07-09 15:45:00,44.16,44.17,44.14,44.15,88500.0,32.2743,32.2816,32.2596,32.267,88500.0
2014-07-09 15:50:00,44.14,44.16,44.14,44.15,149700.0,32.2596,32.2743,32.2596,32.267,149700.0
2014-07-09 15:55:00,44.15,44.17,44.15,44.15,303200.0,32.267,32.2816,32.267,32.267,303200.0
2014-07-10 09:30:00,43.53,43.53,43.38,43.43,1467000.0,31.8138,31.8138,31.7042,31.7407,1467000.0
2014-07-10 09:35:00,43.43,43.51,43.42,43.51,387300.0,31.7407,31.7992,31.7334,31.7992,387300.0
2014-07-10 09:40:00,43.51,43.52,43.46,43.47,1324800.0,31.7992,31.8065,31.7627,31.77,1324800.0
2014-07-10 09:45:00,43.46,43.48,43.44,43.45,582600.0,31.7627,31.7773,31.7481,31.7554,582600.0
2014-07-10 09:50:00,43.45,43.5,43.45,43.5,820600.0,31.7554,31.7919,31.7554,31.7919,820600.0
2014-07-10 09:55:00,43.5,43.51,43.46,43.46,509000.0,31.7919,31.7992,31.7627,31.7627,509000.0
2014-07-10 10:00:00,43.46,43.48,43.45,43.47,1238600.0,31.7627,31.7773,31.7554,31.77,1238600.0
2014-07-10 10:05:00,43.47,43.51,43.46,43.5,419900.0,31.77,31.7992,31.7627,31.7919,419900.0
2014-07-10 10:10:00,43.5,43.52,43.49,43.52,259000.0,31.7919,31.8065,31.7846,31.8065,259000.0
2014-07-10 10:15:00,43.52,43.53,43.51,43.53,809800.0,31.8065,31.8138,31.7992,31.8138,809800.0
2014-07-10 10:20:00,43.53,43.58,43.51,43.56,1564700.0,31.8138,31.8504,31.7992,31.8358,1564700.0
2014-07-10 10:25:00,43.57,43.57,43.54,43.57,230400.0,31.8431,31.8431,31.8211,31.8431,230400.0
2014-07-10 10:30:00,43.56,43.57,43.55,43.57,89800.0,31.8358,31.8431,31.8284,31.8431,89800.0
2014-07-10 10:35:00,43.57,43.59,43.55,43.56,428000.0,31.8431,31.8577,31.8284,31.8358,428000.0
2014-07-10 10:40:00,43.55,43.58,43.55,43.58,400400.0,31.8284,31.8504,31.8284,31.8504,400400.0
2014-07-10 10:45:00,43.58,43.65,43.58,43.64,164100.0,31.8504,31.9015,31.8504,31.8942,164100.0
2014-07-10 10:50:00,43.64,43.65,43.63,43.64,100100.0,31.8942,31.9015,31.8869,31.8942,100100.0
2014-07-10 10:55:00,43.64,43.7,43.64,43.69,348000.0,31.8942,31.9381,31.8942,31.9308,348000.0
2014-07-10 11:00:00,43.69,43.72,43.69,43.71,161500.0,31.9308,31.9527,31.9308,31.9454,161500.0
2014-07-10 11:05:00,43.7,43.72,43.7,43.72,69800.0,31.9381,31.9527,31.9381,31.9527,69800.0
2014-07-10 11:10:00,43.72,43.74,43.71,43.73,71400.0,31.9527,31.9673,31.9454,31.96,71400.0
2014-07-10 11:15:00,43.73,43.73,43.69,43.69,91300.0,31.96,31.96,31.9308,31.9308,91300.0
2014-07-10 11:20:00,43.69,43.71,43.69,43.71,45400.0,31.9308,31.9454,31.9308,31.9454,45400.0
2014-07-10 11:25:00,43.71,43.71,43.67,43.68,87100.0,31.9454,31.9454,31.9161,31.9235,87100.0
2014-07-10 11:30:00,43.69,43.7,43.67,43.69,103800.0,31.9308,31.9381,31.9161,31.9308,103800.0
2014-07-10 11:35:00,43.69,43.71,43.69,43.71,73000.0,31.9308,31.9454,31.9308,31.9454,73000.0
2014-07-10 11:40:00,43.71,43.71,43.68,43.68,109800.0,31.9454,31.9454,31.9235,31.9235,109800.0
2014-07-10 11:45:00,43.68,43.71,43.68,43.7,80500.0,31.9235,31.9454,31.9235,31.9381,80500.0
2014-07-10 11:50:00,43.71,43.74,43.7,43.73,66300.0,31.9454,31.9673,31.9381,31.96,66300.0
2014-07-10 11:55:00,43.74,43.76,43.73,43.76,32200.0,31.9673,31.9819,31.96,31.9819,32200.0
2014-07-10 12:00:00,43.76,43.77,43.75,43.77,49500.0,31.9819,31.9892,31.9746,31.9892,49500.0
2014-07-10 12:05:00,43.77,43.78,43.77,43.78,35500.0,31.9892,31.9965,31.9892,31.9965,35500.0
2014-07-10 12:10:00,43.78,43.79,43.77,43.78,28200.0,31.9965,32.0038,31.9892,31.9965,28200.0
2014-07-10 12:15:00,43.78,43.8,43.77,43.78,72000.0,31.9965,32.0112,31.9892,31.9965,72000.0
2014-07-10 12:20:00,43.78,43.82,43.78,43.81,48200.0,31.9965,32.0258,31.9965,32.0185,48200.0
2014-07-10 12:25:00,43.81,43.83,43.81,43.82,82700.0,32.0185,32.0331,32.0185,32.0258,82700.0
2014-07-10 12:30:00,43.82,43.86,43.82,43.84,89200.0,32.0258,32.055,32.0258,32.0404,89200.0
2014-07-10 12:35:00,43.84,43.84,43.82,43.83,48300.0,32.0404,32.0404,32.0258,32.0331,48300.0
2014-07-10 12:40:00,43.83,43.84,43.83,43.84,37600.0,32.0331,32.0404,32.0331,32.0404,37600.0
2014-07-10 12:45:00,43.84,43.85,43.82,43.82,55200.0,32.0404,32.0477,32.0258,32.0258,55200.0
2014-07-10 12:50:00,43.82,43.83,43.82,43.83,37800.0,32.0258,32.0331,32.0258,32.0331,37800.0
2014-07-10 12:55:00,43.84,43.84,43.82,43.83,23500.0,32.0404,32.0404,32.0258,32.0331,23500.0
2014-07-10 13:00:00,43.82,43.84,43.82,43.84,45800.0,32.0258,32.0404,32.0258,32.0404,45800.0
2014-07-10 13:05:00,43.83,43.86,43.83,43.85,56200.0,32.0331,32.055,32.0331,32.0477,56200.0
2014-07-10 13:10:00,43.86,43.86,43.85,43.85,22200.0,32.055,32.055,32.0477,32.0477,22200.0
2014-07-10 13:15:00,43.86,43.86,43.85,43.86,38300.0,32.055,32.055,32.0477,32.055,38300.0
2014-07-10 13:20:00,43.86,43.9,43.85,43.9,126700.0,32.055,32.0842,32.0477,32.0842,126700.0
2014-07-10 13:25:00,43.9,43.9,43.87,43.89,123600.0,32.0842,32.0842,32.0623,32.0769,123600.0
2014-07-10 13:30:00,43.9,43.91,43.89,43.91,50400.0,32.0842,32.0916,32.0769,32.0916,50400.0
2014-07-10 13:35:00,43.9,43.91,43.89,43.91,55200.0,32.0842,32.0916,32.0769,32.0916,55200.0
2014-07-10 13:40:00,43.91,43.93,43.9,43.91,63200.0,32.0916,32.1062,32.0842,32.0916,63200.0
2014-07-10 13:45:00,43.92,43.93,43.91,43.91,60000.0,32.0989,32.1062,32.0916,32.0916,60000.0
2014-07-10 13:50:00,43.91,43.92,43.9,43.91,42700.0,32.0916,32.0989,32.0842,32.0916,42700.0
2014-07-10 13:55:00,43.91,43.91,43.9,43.9,38400.0,32.0916,32.0916,32.0842,32.0842,38400.0
2014-07-10 14:00:00,43.9,43.91,43.89,43.9,29700.0,32.0842,32.0916,32.0769,32.0842,29700.0
2014-07-10 14:05:00,43.9,43.91,43.89,43.91,74000.0,32.0842,32.0916,32.0769,32.0916,74000.0
2014-07-10 14:10:00,43.9,43.91,43.87,43.87,86200.0,32.0842,32.0916,32.0623,32.0623,86200.0
2014-07-10 14:15:00,43.88,43.91,43.87,43.88,75100.0,32.0696,32.0916,32.0623,32.0696,75100.0
2014-07-10 14:20:00,43.88,43.89,43.87,43.88,61100.0,32.0696,32.0769,32.0623,32.0696,61100.0
2014-07-10 14:25:00,43.87,43.88,43.87,43.88,49000.0,32.0623,32.0696,32.0623,32.0696,49000.0
2014-07-10 14:30:00,43.88,43.89,43.84,43.84,114600.0,32.0696,32.0769,32.0404,32.0404,114600.0
2014-07-10 14:35:00,43.84,43.85,43.83,43.84,33400.0,32.0404,32.0477,32.0331,32.0404,33400.0
2014-07-10 14:40:00,43.84,43.84,43.81,43.81,60700.0,32.0404,32.0404,32.0185,32.0185,60700.0
2014-07-10 14:45:00,43.81,43.83,43.81,43.82,89100.0,32.0185,32.0331,32.0185,32.0258,89100.0
2014-07-10 14:50:00,43.83,43.85,43.82,43.84,60000.0,32.0331,32.0477,32.0258,32.0404,60000.0
2014-07-10 14:55:00,43.84,43.85,43.81,43.82,95000.0,32.0404,32.0477,32.0185,32.0258,95000.0
2014-07-10 15:00:00,43.82,43.82,43.8,43.8,163400.0,32.0258,32.0258,32.0112,32.0112,163400.0
2014-07-10 15:05:00,43.8,43.82,43.78,43.81,101400.0,32.0112,32.0258,31.9965,32.0185,101400.0
2014-07-10 15:10:00,43.8,43.81,43.79,43.8,82000.0,32.0112,32.0185,32.0038,32.0112,82000.0
2014-07-10 15:15:00,43.8,43.82,43.79,43.81,74600.0,32.0112,32.0258,32.0038,32.0185,74600.0
2014-07-10 15:20:00,43.81,43.83,43.81,43.83,100600.0,32.0185,32.0331,32.0185,32.0331,100600.0
2014-07-10 15:25:00,43.83,43.85,43.82,43.84,65400.0,32.0331,32.0477,32.0258,32.0404,65400.0
2014-07-10 15:30:00,43.84,43.85,43.83,43.84,45200.0,32.0404,32.0477,32.0331,32.0404,45200.0
2014-07-10 15:35:00,43.84,43.85,43.84,43.85,79600.0,32.0404,32.0477,32.0404,32.0477,79600.0
2014-07-10 15:40:00,43.85,43.89,43.84,43.89,195800.0,32.0477,32.0769,32.0404,32.0769,195800.0
2014-07-10 15:45:00,43.89,43.9,43.87,43.89,217300.0,32.0769,32.0842,32.0623,32.0769,217300.0
2014-07-10 15:50:00,43.89,43.9,43.88,43.9,209700.0,32.0769,32.0842,32.0696,32.0842,209700.0
2014-07-10 15:55:00,43.89,43.94,43.89,43.93,758000.0,32.0769,32.1135,32.0769,32.1062,758000.0
2014-07-11 09:30:00,43.8,43.84,43.77,43.83,244300.0,32.0112,32.0404,31.9892,32.0331,244300.0
2014-07-11 09:35:00,43.82,43.82,43.76,43.79,356200.0,32.0258,32.0258,31.9819,32.0038,356200.0
2014-07-11 09:40:00,43.78,43.8,43.77,43.78,131000.0,31.9965,32.0112,31.9892,31.9965,131000.0
2014-07-11 09:45:00,43.77,43.78,43.75,43.76,120600.0,31.9892,31.9965,31.9746,31.9819,120600.0
2014-07-11 09:50:00,43.77,43.8,43.76,43.79,86300.0,31.9892,32.0112,31.9819,32.0038,86300.0
2014-07-11 09:55:00,43.8,43.83,43.8,43.83,86800.0,32.0112,32.0331,32.0112,32.0331,86800.0
2014-07-11 10:00:00,43.83,43.83,43.8,43.8,223200.0,32.0331,32.0331,32.0112,32.0112,223200.0
2014-07-11 10:05:00,43.8,43.82,43.78,43.82,139000.0,32.0112,32.0258,31.9965,32.0258,139000.0
2014-07-11 10:10:00,43.82,43.86,43.8,43.86,102100.0,32.0258,32.055,32.0112,32.055,102100.0
2014-07-11 10:15:00,43.86,43.88,43.85,43.88,80000.0,32.055,32.0696,32.0477,32.0696,80000.0
2014-07-11 10:20:00,43.88,43.88,43.86,43.87,34500.0,32.0696,32.0696,32.055,32.0623,34500.0
2014-07-11 10:25:00,43.87,43.87,43.84,43.85,75400.0,32.0623,32.0623,32.0404,32.0477,75400.0
2014-07-11 10:30:00,43.86,43.86,43.84,43.85,41100.0,32.055,32.055,32.0404,32.0477,41100.0
2014-07-11 10:35:00,43.84,43.85,43.82,43.83,72400.0,32.0404,32.0477,32.0258,32.0331,72400.0
2014-07-11 10:40:00,43.82,43.86,43.8,43.86,158300.0,32.0258,32.055,32.0112,32.055,158300.0
2014-07-11 10:45:00,43.87,43.89,43.86,43.88,54900.0,32.0623,32.0769,32.055,32.0696,54900.0
2014-07-11 10:50:00,43.89,43.91,43.87,43.88,51600.0,32.0769,32.0916,32.0623,32.0696,51600.0
2014-07-11 10:55:00,43.88,43.9,43.86,43.89,126000.0,32.0696,32.0842,32.055,32.0769,126000.0
2014-07-11 11:00:00,43.9,43.9,43.86,43.87,67300.0,32.0842,32.0842,32.055,32.0623,67300.0
2014-07-11 11:05:00,43.87,43.89,43.86,43.89,36200.0,32.0623,32.0769,32.055,32.0769,36200.0
2014-07-11 11:10:00,43.89,43.91,43.88,43.89,24900.0,32.0769,32.0916,32.0696,32.0769,24900.0
2014-07-11 11:15:00,43.9,43.91,43.89,43.89,43300.0,32.0842,32.0916,32.0769,32.0769,43300.0
2014-07-11 11:20:00,43.89,43.89,43.88,43.88,51000.0,32.0769,32.0769,32.0696,32.0696,51000.0
2014-07-11 11:25:00,43.88,43.9,43.87,43.9,107400.0,32.0696,32.0842,32.0623,32.0842,107400.0
2014-07-11 11:30:00,43.9,43.94,43.9,43.94,163400.0,32.0842,32.1135,32.0842,32.1135,163400.0
2014-07-11 11:35:00,43.93,43.93,43.9,43.91,61600.0,32.1062,32.1062,32.0842,32.0916,61600.0
2014-07-11 11:40:00,43.91,43.93,43.91,43.92,62000.0,32.0916,32.1062,32.0916,32.0989,62000.0
2014-07-11 11:45:00,43.91,43.92,43.9,43.91,30000.0,32.0916,32.0989,32.0842,32.0916,30000.0
2014-07-11 11:50:00,43.91,43.93,43.89,43.93,73900.0,32.0916,32.1062,32.0769,32.1062,73900.0
2014-07-11 11:55:00,43.93,43.93,43.89,43.9,72300.0,32.1062,32.1062,32.0769,32.0842,72300.0
2014-07-11 12:00:00,43.89,43.9,43.87,43.9,121900.0,32.0769,32.0842,32.0623,32.0842,121900.0
2014-07-11 12:05:00,43.89,43.91,43.89,43.9,66800.0,32.0769,32.0916,32.0769,32.0842,66800.0
2014-07-11 12:10:00,43.91,43.91,43.87,43.89,101400.0,32.0916,32.0916,32.0623,32.0769,101400.0
2014-07-11 12:15:00,43.9,43.9,43.88,43.88,36500.0,32.0842,32.0842,32.0696,32.0696,36500.0
2014-07-11 12:20:00,43.88,43.89,43.88,43.89,15700.0,32.0696,32.0769,32.0696,32.0769,15700.0
2014-07-11 12:25:00,43.88,43.89,43.86,43.89,38900.0,32.0696,32.0769,32.055,32.0769,38900.0
2014-07-11 12:30:00,43.9,43.9,43.87,43.89,23800.0,32.0842,32.0842,32.0623,32.0769,23800.0
2014-07-11 12:35:00,43.88,43.89,43.87,43.88,23100.0,32.0696,32.0769,32.0623,32.0696,23100.0
2014-07-11 12:40:00,43.88,43.89,43.87,43.87,27400.0,32.0696,32.0769,32.0623,32.0623,27400.0
2014-07-11 12:45:00,43.87,43.88,43.87,43.88,14200.0,32.0623,32.0696,32.0623,32.0696,14200.0
2014-07-11 12:50:00,43.88,43.89,43.86,43.89,62700.0,32.0696,32.0769,32.055,32.0769,62700.0
2014-07-11 12:55:00,43.89,43.91,43.89,43.9,32600.0,32.0769,32.0916,32.0769,32.0842,32600.0
2014-07-11 13:00:00,43.89,43.91,43.89,43.9,55200.0,32.0769,32.0916,32.0769,32.0842,55200.0
2014-07-11 13:05:00,43.9,43.91,43.9,43.91,53300.0,32.0842,32.0916,32.0842,32.0916,53300.0
2014-07-11 13:10:00,43.91,43.91,43.89,43.9,21100.0,32.0916,32.0916,32.0769,32.0842,21100.0
2014-07-11 13:15:00,43.9,43.92,43.89,43.91,59700.0,32.0842,32.0989,32.0769,32.0916,59700.0
2014-07-11 13:20:00,43.91,43.92,43.9,43.92,22000.0,32.0916,32.0989,32.0842,32.0989,22000.0
2014-07-11 13:25:00,43.91,43.92,43.9,43.92,32800.0,32.0916,32.0989,32.0842,32.0989,32800.0
2014-07-11 13:30:00,43.92,43.92,43.9,43.91,25800.0,32.0989,32.0989,32.0842,32.0916,25800.0
2014-07-11 13:35:00,43.9,43.91,43.89,43.89,21600.0,32.0842,32.0916,32.0769,32.0769,21600.0
2014-07-11 13:40:00,43.89,43.9,43.89,43.89,28100.0,32.0769,32.0842,32.0769,32.0769,28100.0
2014-07-11 13:45:00,43.89,43.91,43.88,43.91,53000.0,32.0769,32.0916,32.0696,32.0916,53000.0
2014-07-11 13:50:00,43.91,43.93,43.9,43.9,41600.0,32.0916,32.1062,32.0842,32.0842,41600.0
2014-07-11 13:55:00,43.91,43.91,43.9,43.9,14300.0,32.0916,32.0916,32.0842,32.0842,14300.0
2014-07-11 14:00:00,43.9,43.92,43.9,43.92,99100.0,32.0842,32.0989,32.0842,32.0989,99100.0
2014-07-11 14:05:00,43.91,43.94,43.91,43.94,100200.0,32.0916,32.1135,32.0916,32.1135,100200.0
2014-07-11 14:10:00,43.94,43.95,43.94,43.95,82000.0,32.1135,32.1208,32.1135,32.1208,82000.0
2014-07-11 14:15:00,43.94,43.95,43.93,43.94,91100.0,32.1135,32.1208,32.1062,32.1135,91100.0
2014-07-11 14:20:00,43.94,43.95,43.93,43.95,98800.0,32.1135,32.1208,32.1062,32.1208,98800.0
2014-07-11 14:25:00,43.95,43.96,43.94,43.96,84500.0,32.1208,32.1281,32.1135,32.1281,84500.0
2014-07-11 14:30:00,43.95,43.97,43.95,43.97,61300.0,32.1208,32.1354,32.1208,32.1354,61300.0
2014-07-11 14:35:00,43.97,43.98,43.97,43.98,68800.0,32.1354,32.1427,32.1354,32.1427,68800.0
2014-07-11 14:40:00,43.98,43.98,43.95,43.97,109500.0,32.1427,32.1427,32.1208,32.1354,109500.0
2014-07-11 14:45:00,43.97,43.97,43.95,43.96,78400.0,32.1354,32.1354,32.1208,32.1281,78400.0
2014-07-11 14:50:00,43.96,43.96,43.94,43.95,84700.0,32.1281,32.1281,32.1135,32.1208,84700.0
2014-07-11 14:55:00,43.96,43.96,43.94,43.96,64200.0,32.1281,32.1281,32.1135,32.1281,64200.0
2014-07-11 15:00:00,43.96,43.96,43.94,43.96,84300.0,32.1281,32.1281,32.1135,32.1281,84300.0
2014-07-11 15:05:00,43.96,43.96,43.95,43.96,77300.0,32.1281,32.1281,32.1208,32.1281,77300.0
2014-07-11 15:10:00,43.96,43.97,43.95,43.96,129600.0,32.1281,32.1354,32.1208,32.1281,129600.0
2014-07-11 15:15:00,43.95,43.97,43.95,43.97,88900.0,32.1208,32.1354,32.1208,32.1354,88900.0
2014-07-11 15:20:00,43.97,43.97,43.96,43.97,55200.0,32.1354,32.1354,32.1281,32.1354,55200.0
2014-07-11 15:25:00,43.97,43.99,43.97,43.99,100500.0,32.1354,32.15,32.1354,32.15,100500.0
2014-07-11 15:30:00,43.99,44.0,43.98,44.0,83900.0,32.15,32.1573,32.1427,32.1573,83900.0
2014-07-11 15:35:00,43.99,44.02,43.99,44.02,74000.0,32.15,32.1719,32.15,32.1719,74000.0
2014-07-11 15:40:00,44.02,44.02,44.0,44.01,199300.0,32.1719,32.1719,32.1573,32.1646,199300.0
2014-07-11 15:45:00,44.0,44.0,43.97,43.97,118000.0,32.1573,32.1573,32.1354,32.1354,118000.0
2014-07-11 15:50:00,43.98,44.0,43.98,43.99,131100.0,32.1427,32.1573,32.1427,32.15,131100.0
2014-07-11 15:55:00,43.99,44.0,43.95,43.97,547600.0,32.15,32.1573,32.1208,32.1354,547600.0
2014-07-14 09:30:00,44.22,44.23,44.14,44.15,426500.0,32.3181,32.3254,32.2596,32.267,426500.0
2014-07-14 09:35:00,44.16,44.17,44.13,44.16,86100.0,32.2743,32.2816,32.2523,32.2743,86100.0
2014-07-14 09:40:00,44.16,44.17,44.15,44.16,114100.0,32.2743,32.2816,32.267,32.2743,114100.0
2014-07-14 09:45:00,44.16,44.22,44.16,44.2,155000.0,32.2743,32.3181,32.2743,32.3035,155000.0
2014-07-14 09:50:00,44.2,44.21,44.19,44.2,98700.0,32.3035,32.3108,32.2962,32.3035,98700.0
2014-07-14 09:55:00,44.2,44.21,44.18,44.2,86400.0,32.3035,32.3108,32.2889,32.3035,86400.0
2014-07-14 10:00:00,44.2,44.21,44.18,44.19,121100.0,32.3035,32.3108,32.2889,32.2962,121100.0
2014-07-14 10:05:00,44.19,44.21,44.17,44.18,96400.0,32.2962,32.3108,32.2816,32.2889,96400.0
2014-07-14 10:10:00,44.18,44.2,44.17,44.19,67800.0,32.2889,32.3035,32.2816,32.2962,67800.0
2014-07-14 10:15:00,44.18,44.2,44.18,44.2,77200.0,32.2889,32.3035,32.2889,32.3035,77200.0
2014-07-14 10:20:00,44.2,44.22,44.19,44.22,77700.0,32.3035,32.3181,32.2962,32.3181,77700.0
2014-07-14 10:25:00,44.21,44.25,44.21,44.23,89900.0,32.3108,32.34,32.3108,32.3254,89900.0
2014-07-14 10:30:00,44.24,44.26,44.23,44.25,122400.0,32.3327,32.3473,32.3254,32.34,122400.0
2014-07-14 10:35:00,44.26,44.26,44.23,44.25,66300.0,32.3473,32.3473,32.3254,32.34,66300.0
2014-07-14 10:40:00,44.25,44.26,44.24,44.25,63700.0,32.34,32.3473,32.3327,32.34,63700.0
2014-07-14 10:45:00,44.25,44.26,44.24,44.25,61400.0,32.34,32.3473,32.3327,32.34,61400.0
2014-07-14 10:50:00,44.26,44.26,44.24,44.25,118700.0,32.3473,32.3473,32.3327,32.34,118700.0
2014-07-14 10:55:00,44.24,44.27,44.24,44.25,53100.0,32.3327,32.3547,32.3327,32.34,53100.0
2014-07-14 11:00:00,44.26,44.26,44.24,44.25,27700.0,32.3473,32.3473,32.3327,32.34,27700.0
2014-07-14 11:05:00,44.26,44.27,44.25,44.26,55600.0,32.3473,32.3547,32.34,32.3473,55600.0
2014-07-14 11:10:00,44.26,44.27,44.25,44.26,58500.0,32.3473,32.3547,32.34,32.3473,58500.0
2014-07-14 11:15:00,44.26,44.26,44.24,44.25,115400.0,32.3473,32.3473,32.3327,32.34,115400.0
2014-07-14 11:20:00,44.25,44.26,44.24,44.25,48700.0,32.34,32.3473,32.3327,32.34,48700.0
2014-07-14 11:25:00,44.26,44.27,44.25,44.27,43300.0,32.3473,32.3547,32.34,32.3547,43300.0
2014-07-14 11:30:00,44.27,44.28,44.25,44.26,159500.0,32.3547,32.362,32.34,32.3473,159500.0
2014-07-14 11:35:00,44.26,44.27,44.24,44.25,37900.0,32.3473,32.3547,32.3327,32.34,37900.0
2014-07-14 11:40:00,44.26,44.27,44.25,44.27,20900.0,32.3473,32.3547,32.34,32.3547,20900.0
2014-07-14 11:45:00,44.27,44.28,44.26,44.26,48100.0,32.3547,32.362,32.3473,32.3473,48100.0
2014-07-14 11:50:00,44.26,44.27,44.25,44.27,34000.0,32.3473,32.3547,32.34,32.3547,34000.0
2014-07-14 11:55:00,44.27,44.28,44.26,44.27,48100.0,32.3547,32.362,32.3473,32.3547,48100.0
2014-07-14 12:00:00,44.27,44.28,44.26,44.28,67700.0,32.3547,32.362,32.3473,32.362,67700.0
2014-07-14 12:05:00,44.27,44.28,44.26,44.26,28400.0,32.3547,32.362,32.3473,32.3473,28400.0
2014-07-14 12:10:00,44.26,44.27,44.25,44.25,26400.0,32.3473,32.3547,32.34,32.34,26400.0
2014-07-14 12:15:00,44.26,44.26,44.25,44.25,30700.0,32.3473,32.3473,32.34,32.34,30700.0
2014-07-14 12:20:00,44.25,44.26,44.25,44.25,27500.0,32.34,32.3473,32.34,32.34,27500.0
2014-07-14 12:25:00,44.25,44.26,44.24,44.25,24200.0,32.34,32.3473,32.3327,32.34,24200.0
2014-07-14 12:30:00,44.25,44.26,44.25,44.25,24700.0,32.34,32.3473,32.34,32.34,24700.0
2014-07-14 12:35:00,44.26,44.26,44.25,44.25,14600.0,32.3473,32.3473,32.34,32.34,14600.0
2014-07-14 12:40:00,44.26,44.26,44.25,44.25,27000.0,32.3473,32.3473,32.34,32.34,27000.0
2014-07-14 12:45:00,44.26,44.26,44.24,44.24,45700.0,32.3473,32.3473,32.3327,32.3327,45700.0
2014-07-14 12:50:00,44.24,44.25,44.23,44.23,59400.0,32.3327,32.34,32.3254,32.3254,59400.0
2014-07-14 12:55:00,44.24,44.26,44.23,44.26,31000.0,32.3327,32.3473,32.3254,32.3473,31000.0
2014-07-14 13:00:00,44.26,44.26,44.25,44.26,14700.0,32.3473,32.3473,32.34,32.3473,14700.0
2014-07-14 13:05:00,44.26,44.28,44.25,44.27,37600.0,32.3473,32.362,32.34,32.3547,37600.0
2014-07-14 13:10:00,44.27,44.29,44.27,44.28,438900.0,32.3547,32.3693,32.3547,32.362,438900.0
2014-07-14 13:15:00,44.28,44.29,44.27,44.28,56700.0,32.362,32.3693,32.3547,32.362,56700.0
2014-07-14 13:20:00,44.27,44.28,44.27,44.28,25200.0,32.3547,32.362,32.3547,32.362,25200.0
2014-07-14 13:25:00,44.28,44.28,44.27,44.28,17300.0,32.362,32.362,32.3547,32.362,17300.0
2014-07-14 13:30:00,44.28,44.29,44.27,44.28,15800.0,32.362,32.3693,32.3547,32.362,15800.0
2014-07-14 13:35:00,44.29,44.29,44.28,44.28,14200.0,32.3693,32.3693,32.362,32.362,14200.0
2014-07-14 13:40:00,44.28,44.29,44.27,44.28,35800.0,32.362,32.3693,32.3547,32.362,35800.0
2014-07-14 13:45:00,44.28,44.29,44.26,44.27,113100.0,32.362,32.3693,32.3473,32.3547,113100.0
2014-07-14 13:50:00,44.27,44.29,44.26,44.28,43500.0,32.3547,32.3693,32.3473,32.362,43500.0
2014-07-14 13:55:00,44.28,44.28,44.27,44.27,15000.0,32.362,32.362,32.3547,32.3547,15000.0
2014-07-14 14:00:00,44.27,44.28,44.26,44.27,12300.0,32.3547,32.362,32.3473,32.3547,12300.0
2014-07-14 14:05:00,44.26,44.28,44.26,44.27,28100.0,32.3473,32.362,32.3473,32.3547,28100.0
2014-07-14 14:10:00,44.27,44.27,44.26,44.27,42300.0,32.3547,32.3547,32.3473,32.3547,42300.0
2014-07-14 14:15:00,44.27,44.27,44.26,44.26,22900.0,32.3547,32.3547,32.3473,32.3473,22900.0
2014-07-14 14:20:00,44.27,44.28,44.26,44.26,38000.0,32.3547,32.362,32.3473,32.3473,38000.0
2014-07-14 14:25:00,44.26,44.27,44.26,44.26,34200.0,32.3473,32.3547,32.3473,32.3473,34200.0
2014-07-14 14:30:00,44.25,44.27,44.25,44.27,66500.0,32.34,32.3547,32.34,32.3547,66500.0
2014-07-14 14:35:00,44.26,44.28,44.26,44.27,119200.0,32.3473,32.362,32.3473,32.3547,119200.0
2014-07-14 14:40:00,44.28,44.3,44.27,44.3,44000.0,32.362,32.3766,32.3547,32.3766,44000.0
2014-07-14 14:45:00,44.29,44.31,44.29,44.3,47800.0,32.3693,32.3839,32.3693,32.3766,47800.0
2014-07-14 14:50:00,44.3,44.31,44.29,44.3,85900.0,32.3766,32.3839,32.3693,32.3766,85900.0
2014-07-14 14:55:00,44.3,44.32,44.29,44.32,159400.0,32.3766,32.3912,32.3693,32.3912,159400.0
2014-07-14 15:00:00,44.32,44.32,44.3,44.3,92900.0,32.3912,32.3912,32.3766,32.3766,92900.0
2014-07-14 15:05:00,44.31,44.32,44.3,44.31,52600.0,32.3839,32.3912,32.3766,32.3839,52600.0
2014-07-14 15:10:00,44.32,44.32,44.29,44.29,81300.0,32.3912,32.3912,32.3693,32.3693,81300.0
2014-07-14 15:15:00,44.29,44.3,44.28,44.29,85400.0,32.3693,32.3766,32.362,32.3693,85400.0
2014-07-14 15:20:00,44.28,44.29,44.28,44.29,52500.0,32.362,32.3693,32.362,32.3693,52500.0
2014-07-14 15:25:00,44.29,44.31,44.28,44.3,74200.0,32.3693,32.3839,32.362,32.3766,74200.0
2014-07-14 15:30:00,44.31,44.32,44.3,44.31,111800.0,32.3839,32.3912,32.3766,32.3839,111800.0
2014-07-14 15:35:00,44.3,44.32,44.3,44.3,79300.0,32.3766,32.3912,32.3766,32.3766,79300.0
2014-07-14 15:40:00,44.3,44.32,44.3,44.3,114200.0,32.3766,32.3912,32.3766,32.3766,114200.0
2014-07-14 15:45:00,44.31,44.31,44.29,44.3,143800.0,32.3839,32.3839,32.3693,32.3766,143800.0
2014-07-14 15:50:00,44.3,44.31,44.29,44.31,123100.0,32.3766,32.3839,32.3693,32.3839,123100.0
2014-07-14 15:55:00,44.31,44.33,44.29,44.31,635900.0,32.3839,32.3985,32.3693,32.3839,635900.0
2014-07-15 09:30:00,44.35,44.39,44.35,44.37,196800.0,32.4131,32.4424,32.4131,32.4277,196800.0
2014-07-15 09:35:00,44.37,44.39,44.35,44.38,64800.0,32.4277,32.4424,32.4131,32.435,64800.0
2014-07-15 09:40:00,44.38,44.4,44.37,44.39,95600.0,32.435,32.4497,32.4277,32.4424,95600.0
2014-07-15 09:45:00,44.39,44.39,44.37,44.38,35300.0,32.4424,32.4424,32.4277,32.435,35300.0
2014-07-15 09:50:00,44.38,44.39,44.32,44.33,107900.0,32.435,32.4424,32.3912,32.3985,107900.0
2014-07-15 09:55:00,44.33,44.33,44.3,44.31,227500.0,32.3985,32.3985,32.3766,32.3839,227500.0
2014-07-15 10:00:00,44.32,44.39,44.32,44.36,311100.0,32.3912,32.4424,32.3912,32.4204,311100.0
2014-07-15 10:05:00,44.37,44.4,44.36,44.4,138100.0,32.4277,32.4497,32.4204,32.4497,138100.0
2014-07-15 10:10:00,44.39,44.4,44.32,44.33,172000.0,32.4424,32.4497,32.3912,32.3985,172000.0
2014-07-15 10:15:00,44.33,44.34,44.31,44.33,130800.0,32.3985,32.4058,32.3839,32.3985,130800.0
2014-07-15 10:20:00,44.32,44.36,44.32,44.34,145600.0,32.3912,32.4204,32.3912,32.4058,145600.0
2014-07-15 10:25:00,44.33,44.33,44.29,44.29,107400.0,32.3985,32.3985,32.3693,32.3693,107400.0
2014-07-15 10:30:00,44.29,44.33,44.27,44.27,146100.0,32.3693,32.3985,32.3547,32.3547,146100.0
2014-07-15 10:35:00,44.27,44.28,44.21,44.21,113900.0,32.3547,32.362,32.3108,32.3108,113900.0
2014-07-15 10:40:00,44.21,44.21,44.14,44.18,246500.0,32.3108,32.3108,32.2596,32.2889,246500.0
2014-07-15 10:45:00,44.18,44.18,44.12,44.14,134800.0,32.2889,32.2889,32.245,32.2596,134800.0
2014-07-15 10:50:00,44.13,44.18,44.11,44.17,88500.0,32.2523,32.2889,32.2377,32.2816,88500.0
2014-07-15 10:55:00,44.16,44.17,44.13,44.14,86800.0,32.2743,32.2816,32.2523,32.2596,86800.0
2014-07-15 11:00:00,44.14,44.15,44.12,44.13,58200.0,32.2596,32.267,32.245,32.2523,58200.0
2014-07-15 11:05:00,44.13,44.16,44.13,44.15,90400.0,32.2523,32.2743,32.2523,32.267,90400.0
2014-07-15 11:10:00,44.15,44.18,44.15,44.15,104700.0,32.267,32.2889,32.267,32.267,104700.0
2014-07-15 11:15:00,44.15,44.18,44.14,44.16,92800.0,32.267,32.2889,32.2596,32.2743,92800.0
2014-07-15 11:20:00,44.16,44.18,44.15,44.16,131000.0,32.2743,32.2889,32.267,32.2743,131000.0
2014-07-15 11:25:00,44.16,44.17,44.15,44.15,49000.0,32.2743,32.2816,32.267,32.267,49000.0
2014-07-15 11:30:00,44.14,44.15,44.12,44.12,58400.0,32.2596,32.267,32.245,32.245,58400.0
2014-07-15 11:35:00,44.12,44.14,44.11,44.14,81700.0,32.245,32.2596,32.2377,32.2596,81700.0
2014-07-15 11:40:00,44.13,44.13,44.1,44.12,56500.0,32.2523,32.2523,32.2304,32.245,56500.0
2014-07-15 11:45:00,44.11,44.12,44.09,44.1,64100.0,32.2377,32.245,32.2231,32.2304,64100.0
2014-07-15 11:50:00,44.1,44.13,44.1,44.1,62300.0,32.2304,32.2523,32.2304,32.2304,62300.0
2014-07-15 11:55:00,44.1,44.11,44.06,44.07,64100.0,32.2304,32.2377,32.2012,32.2085,64100.0
2014-07-15 12:00:00,44.08,44.09,44.06,44.07,171400.0,32.2158,32.2231,32.2012,32.2085,171400.0
2014-07-15 12:05:00,44.07,44.13,44.07,44.11,121900.0,32.2085,32.2523,32.2085,32.2377,121900.0
2014-07-15 12:10:00,44.11,44.12,44.09,44.1,39000.0,32.2377,32.245,32.2231,32.2304,39000.0
2014-07-15 12:15:00,44.1,44.15,44.09,44.15,50400.0,32.2304,32.267,32.2231,32.267,50400.0
2014-07-15 12:20:00,44.15,44.16,44.12,44.14,59300.0,32.267,32.2743,32.245,32.2596,59300.0
2014-07-15 12:25:00,44.14,44.18,44.14,44.16,52200.0,32.2596,32.2889,32.2596,32.2743,52200.0
2014-07-15 12:30:00,44.17,44.18,44.16,44.17,53800.0,32.2816,32.2889,32.2743,32.2816,53800.0
2014-07-15 12:35:00,44.18,44.2,44.16,44.2,36900.0,32.2889,32.3035,32.2743,32.3035,36900.0
2014-07-15 12:40:00,44.2,44.21,44.19,44.2,47300.0,32.3035,32.3108,32.2962,32.3035,47300.0
2014-07-15 12:45:00,44.2,44.21,44.19,44.21,27100.0,32.3035,32.3108,32.2962,32.3108,27100.0
2014-07-15 12:50:00,44.2,44.21,44.19,44.19,12000.0,32.3035,32.3108,32.2962,32.2962,12000.0
2014-07-15 12:55:00,44.19,44.2,44.17,44.18,35600.0,32.2962,32.3035,32.2816,32.2889,35600.0
2014-07-15 13:00:00,44.18,44.19,44.18,44.19,39100.0,32.2889,32.2962,32.2889,32.2962,39100.0
2014-07-15 13:05:00,44.19,44.21,44.18,44.18,273100.0,32.2962,32.3108,32.2889,32.2889,273100.0
2014-07-15 13:10:00,44.18,44.21,44.18,44.21,69200.0,32.2889,32.3108,32.2889,32.3108,69200.0
2014-07-15 13:15:00,44.22,44.26,44.22,44.26,34700.0,32.3181,32.3473,32.3181,32.3473,34700.0
2014-07-15 13:20:00,44.26,44.26,44.23,44.24,49000.0,32.3473,32.3473,32.3254,32.3327,49000.0
2014-07-15 13:25:00,44.24,44.24,44.23,44.24,33900.0,32.3327,32.3327,32.3254,32.3327,33900.0
2014-07-15 13:30:00,44.23,44.25,44.23,44.24,31300.0,32.3254,32.34,32.3254,32.3327,31300.0
2014-07-15 13:35:00,44.24,44.26,44.23,44.23,46700.0,32.3327,32.3473,32.3254,32.3254,46700.0
2014-07-15 13:40:00,44.23,44.26,44.23,44.25,73400.0,32.3254,32.3473,32.3254,32.34,73400.0
2014-07-15 13:45:00,44.26,44.27,44.24,44.26,55200.0,32.3473,32.3547,32.3327,32.3473,55200.0
2014-07-15 13:50:00,44.25,44.26,44.23,44.23,57100.0,32.34,32.3473,32.3254,32.3254,57100.0
2014-07-15 13:55:00,44.23,44.25,44.22,44.23,35700.0,32.3254,32.34,32.3181,32.3254,35700.0
2014-07-15 14:00:00,44.23,44.24,44.23,44.23,20400.0,32.3254,32.3327,32.3254,32.3254,20400.0
2014-07-15 14:05:00,44.23,44.26,44.22,44.23,62500.0,32.3254,32.3473,32.3181,32.3254,62500.0
2014-07-15 14:10:00,44.24,44.27,44.24,44.25,46700.0,32.3327,32.3547,32.3327,32.34,46700.0
2014-07-15 14:15:00,44.26,44.31,44.26,44.31,47100.0,32.3473,32.3839,32.3473,32.3839,47100.0
2014-07-15 14:20:00,44.31,44.33,44.3,44.31,68700.0,32.3839,32.3985,32.3766,32.3839,68700.0
2014-07-15 14:25:00,44.3,44.32,44.28,44.3,80100.0,32.3766,32.3912,32.362,32.3766,80100.0
2014-07-15 14:30:00,44.3,44.31,44.28,44.29,52100.0,32.3766,32.3839,32.362,32.3693,52100.0
2014-07-15 14:35:00,44.29,44.31,44.28,44.29,82400.0,32.3693,32.3839,32.362,32.3693,82400.0
2014-07-15 14:40:00,44.29,44.31,44.29,44.29,60100.0,32.3693,32.3839,32.3693,32.3693,60100.0
2014-07-15 14:45:00,44.3,44.32,44.29,44.3,59000.0,32.3766,32.3912,32.3693,32.3766,59000.0
2014-07-15 14:50:00,44.31,44.34,44.31,44.33,117900.0,32.3839,32.4058,32.3839,32.3985,117900.0
2014-07-15 14:55:00,44.33,44.34,44.32,44.34,45200.0,32.3985,32.4058,32.3912,32.4058,45200.0
2014-07-15 15:00:00,44.33,44.34,44.29,44.3,45800.0,32.3985,32.4058,32.3693,32.3766,45800.0
2014-07-15 15:05:00,44.3,44.31,44.28,44.29,63900.0,32.3766,32.3839,32.362,32.3693,63900.0
2014-07-15 15:10:00,44.28,44.3,44.26,44.3,43300.0,32.362,32.3766,32.3473,32.3766,43300.0
2014-07-15 15:15:00,44.3,44.3,44.28,44.28,56800.0,32.3766,32.3766,32.362,32.362,56800.0
2014-07-15 15:20:00,44.29,44.29,44.27,44.27,61900.0,32.3693,32.3693,32.3547,32.3547,61900.0
2014-07-15 15:25:00,44.28,44.29,44.27,44.29,39600.0,32.362,32.3693,32.3547,32.3693,39600.0
2014-07-15 15:30:00,44.28,44.3,44.27,44.28,38300.0,32.362,32.3766,32.3547,32.362,38300.0
2014-07-15 15:35:00,44.27,44.31,44.27,44.29,190400.0,32.3547,32.3839,32.3547,32.3693,190400.0
2014-07-15 15:40:00,44.28,44.3,44.27,44.3,70500.0,32.362,32.3766,32.3547,32.3766,70500.0
2014-07-15 15:45:00,44.3,44.3,44.27,44.27,52900.0,32.3766,32.3766,32.3547,32.3547,52900.0
2014-07-15 15:50:00,44.27,44.27,44.24,44.25,89700.0,32.3547,32.3547,32.3327,32.34,89700.0
2014-07-15 15:55:00,44.26,44.28,44.25,44.27,247800.0,32.3473,32.362,32.34,32.3547,247800.0
2014-07-16 09:30:00,44.49,44.56,44.49,44.56,159600.0,32.5154,32.5666,32.5154,32.5666,159600.0
2014-07-16 09:35:00,44.55,44.56,44.5,44.52,82400.0,32.5593,32.5666,32.5228,32.5374,82400.0
2014-07-16 09:40:00,44.52,44.53,44.49,44.5,87100.0,32.5374,32.5447,32.5154,32.5228,87100.0
2014-07-16 09:45:00,44.51,44.51,44.48,44.49,131800.0,32.5301,32.5301,32.5081,32.5154,131800.0
2014-07-16 09:50:00,44.5,44.5,44.47,44.49,105100.0,32.5228,32.5228,32.5008,32.5154,105100.0
2014-07-16 09:55:00,44.49,44.49,44.47,44.48,31300.0,32.5154,32.5154,32.5008,32.5081,31300.0
2014-07-16 10:00:00,44.48,44.49,44.45,44.46,132500.0,32.5081,32.5154,32.4862,32.4935,132500.0
2014-07-16 10:05:00,44.46,44.48,44.45,44.46,90500.0,32.4935,32.5081,32.4862,32.4935,90500.0
2014-07-16 10:10:00,44.46,44.46,44.43,44.43,70900.0,32.4935,32.4935,32.4716,32.4716,70900.0
2014-07-16 10:15:00,44.44,44.44,44.41,44.44,101000.0,32.4789,32.4789,32.457,32.4789,101000.0
2014-07-16 10:20:00,44.43,44.45,44.42,44.44,213600.0,32.4716,32.4862,32.4643,32.4789,213600.0
2014-07-16 10:25:00,44.44,44.45,44.41,44.43,61200.0,32.4789,32.4862,32.457,32.4716,61200.0
2014-07-16 10:30:00,44.43,44.43,44.39,44.39,140500.0,32.4716,32.4716,32.4424,32.4424,140500.0
2014-07-16 10:35:00,44.4,44.41,44.38,44.39,21600.0,32.4497,32.457,32.435,32.4424,21600.0
2014-07-16 10:40:00,44.39,44.4,44.38,44.4,98900.0,32.4424,32.4497,32.435,32.4497,98900.0
2014-07-16 10:45:00,44.39,44.4,44.36,44.37,65600.0,32.4424,32.4497,32.4204,32.4277,65600.0
2014-07-16 10:50:00,44.36,44.37,44.34,44.36,93000.0,32.4204,32.4277,32.4058,32.4204,93000.0
2014-07-16 10:55:00,44.36,44.37,44.35,44.35,69600.0,32.4204,32.4277,32.4131,32.4131,69600.0
2014-07-16 11:00:00,44.35,44.37,44.35,44.36,49300.0,32.4131,32.4277,32.4131,32.4204,49300.0
2014-07-16 11:05:00,44.35,44.39,44.35,44.38,40500.0,32.4131,32.4424,32.4131,32.435,40500.0
2014-07-16 11:10:00,44.37,44.4,44.37,44.39,134900.0,32.4277,32.4497,32.4277,32.4424,134900.0
2014-07-16 11:15:00,44.4,44.4,44.39,44.4,60700.0,32.4497,32.4497,32.4424,32.4497,60700.0
2014-07-16 11:20:00,44.4,44.4,44.39,44.4,114600.0,32.4497,32.4497,32.4424,32.4497,114600.0
2014-07-16 11:25:00,44.4,44.42,44.4,44.41,45500.0,32.4497,32.4643,32.4497,32.457,45500.0
2014-07-16 11:30:00,44.41,44.41,44.39,44.4,130000.0,32.457,32.457,32.4424,32.4497,130000.0
2014-07-16 11:35:00,44.4,44.4,44.36,44.37,119700.0,32.4497,32.4497,32.4204,32.4277,119700.0
2014-07-16 11:40:00,44.37,44.39,44.36,44.38,81400.0,32.4277,32.4424,32.4204,32.435,81400.0
2014-07-16 11:45:00,44.38,44.38,44.36,44.38,30700.0,32.435,32.435,32.4204,32.435,30700.0
2014-07-16 11:50:00,44.38,44.38,44.34,44.34,59000.0,32.435,32.435,32.4058,32.4058,59000.0
2014-07-16 11:55:00,44.34,44.37,44.33,44.34,49200.0,32.4058,32.4277,32.3985,32.4058,49200.0
2014-07-16 12:00:00,44.34,44.36,44.34,44.35,57800.0,32.4058,32.4204,32.4058,32.4131,57800.0
2014-07-16 12:05:00,44.35,44.38,44.35,44.38,74500.0,32.4131,32.435,32.4131,32.435,74500.0
2014-07-16 12:10:00,44.37,44.37,44.36,44.37,100000.0,32.4277,32.4277,32.4204,32.4277,100000.0
2014-07-16 12:15:00,44.37,44.4,44.36,44.39,117400.0,32.4277,32.4497,32.4204,32.4424,117400.0
2014-07-16 12:20:00,44.39,44.4,44.38,44.4,65100.0,32.4424,32.4497,32.435,32.4497,65100.0
2014-07-16 12:25:00,44.4,44.4,44.38,44.4,57200.0,32.4497,32.4497,32.435,32.4497,57200.0
2014-07-16 12:30:00,44.4,44.42,44.4,44.41,35200.0,32.4497,32.4643,32.4497,32.457,35200.0
2014-07-16 12:35:00,44.4,44.41,44.39,44.4,52900.0,32.4497,32.457,32.4424,32.4497,52900.0
2014-07-16 12:40:00,44.4,44.42,44.39,44.42,24000.0,32.4497,32.4643,32.4424,32.4643,24000.0
2014-07-16 12:45:00,44.42,44.43,44.41,44.41,86400.0,32.4643,32.4716,32.457,32.457,86400.0
2014-07-16 12:50:00,44.41,44.41,44.4,44.4,21000.0,32.457,32.457,32.4497,32.4497,21000.0
2014-07-16 12:55:00,44.41,44.43,44.41,44.43,19400.0,32.457,32.4716,32.457,32.4716,19400.0
2014-07-16 13:00:00,44.43,44.44,44.42,44.43,119800.0,32.4716,32.4789,32.4643,32.4716,119800.0
2014-07-16 13:05:00,44.42,44.43,44.41,44.42,32400.0,32.4643,32.4716,32.457,32.4643,32400.0
2014-07-16 13:10:00,44.42,44.43,44.41,44.42,30700.0,32.4643,32.4716,32.457,32.4643,30700.0
2014-07-16 13:15:00,44.42,44.43,44.42,44.42,32900.0,32.4643,32.4716,32.4643,32.4643,32900.0
2014-07-16 13:20:00,44.43,44.44,44.42,44.44,128700.0,32.4716,32.4789,32.4643,32.4789,128700.0
2014-07-16 13:25:00,44.43,44.45,44.42,44.45,67600.0,32.4716,32.4862,32.4643,32.4862,67600.0
2014-07-16 13:30:00,44.45,44.45,44.43,44.43,42200.0,32.4862,32.4862,32.4716,32.4716,42200.0
2014-07-16 13:35:00,44.42,44.43,44.41,44.42,14900.0,32.4643,32.4716,32.457,32.4643,14900.0
2014-07-16 13:40:00,44.41,44.42,44.4,44.41,46900.0,32.457,32.4643,32.4497,32.457,46900.0
2014-07-16 13:45:00,44.41,44.41,44.39,44.4,32300.0,32.457,32.457,32.4424,32.4497,32300.0
2014-07-16 13:50:00,44.39,44.41,44.39,44.4,17400.0,32.4424,32.457,32.4424,32.4497,17400.0
2014-07-16 13:55:00,44.41,44.41,44.4,44.41,21800.0,32.457,32.457,32.4497,32.457,21800.0
2014-07-16 14:00:00,44.41,44.41,44.39,44.41,45800.0,32.457,32.457,32.4424,32.457,45800.0
2014-07-16 14:05:00,44.41,44.41,44.4,44.41,17800.0,32.457,32.457,32.4497,32.457,17800.0
2014-07-16 14:10:00,44.4,44.42,44.4,44.42,40800.0,32.4497,32.4643,32.4497,32.4643,40800.0
2014-07-16 14:15:00,44.41,44.42,44.41,44.41,13500.0,32.457,32.4643,32.457,32.457,13500.0
2014-07-16 14:20:00,44.42,44.42,44.4,44.41,34600.0,32.4643,32.4643,32.4497,32.457,34600.0
2014-07-16 14:25:00,44.41,44.43,44.41,44.43,33100.0,32.457,32.4716,32.457,32.4716,33100.0
2014-07-16 14:30:00,44.43,44.44,44.42,44.43,61700.0,32.4716,32.4789,32.4643,32.4716,61700.0
2014-07-16 14:35:00,44.42,44.43,44.39,44.39,146900.0,32.4643,32.4716,32.4424,32.4424,146900.0
2014-07-16 14:40:00,44.39,44.41,44.39,44.41,26900.0,32.4424,32.457,32.4424,32.457,26900.0
2014-07-16 14:45:00,44.4,44.41,44.4,44.4,18800.0,32.4497,32.457,32.4497,32.4497,18800.0
2014-07-16 14:50:00,44.41,44.42,44.41,44.41,37900.0,32.457,32.4643,32.457,32.457,37900.0
2014-07-16 14:55:00,44.41,44.43,44.41,44.41,15600.0,32.457,32.4716,32.457,32.457,15600.0
2014-07-16 15:00:00,44.41,44.43,44.41,44.43,28300.0,32.457,32.4716,32.457,32.4716,28300.0
2014-07-16 15:05:00,44.43,44.43,44.42,44.42,15400.0,32.4716,32.4716,32.4643,32.4643,15400.0
2014-07-16 15:10:00,44.43,44.43,44.42,44.43,85600.0,32.4716,32.4716,32.4643,32.4716,85600.0
2014-07-16 15:15:00,44.43,44.43,44.4,44.4,55500.0,32.4716,32.4716,32.4497,32.4497,55500.0
2014-07-16 15:20:00,44.4,44.41,44.4,44.4,22000.0,32.4497,32.457,32.4497,32.4497,22000.0
2014-07-16 15:25:00,44.41,44.42,44.4,44.41,47200.0,32.457,32.4643,32.4497,32.457,47200.0
2014-07-16 15:30:00,44.42,44.43,44.41,44.43,128900.0,32.4643,32.4716,32.457,32.4716,128900.0
2014-07-16 15:35:00,44.43,44.43,44.42,44.43,33100.0,32.4716,32.4716,32.4643,32.4716,33100.0
2014-07-16 15:40:00,44.43,44.43,44.39,44.39,57800.0,32.4716,32.4716,32.4424,32.4424,57800.0
2014-07-16 15:45:00,44.4,44.41,44.39,44.4,90200.0,32.4497,32.457,32.4424,32.4497,90200.0
2014-07-16 15:50:00,44.39,44.42,44.39,44.4,104900.0,32.4424,32.4643,32.4424,32.4497,104900.0
2014-07-16 15:55:00,44.4,44.42,44.38,44.41,286100.0,32.4497,32.4643,32.435,32.457,286100.0
2014-07-17 09:30:00,44.01,44.05,44.0,44.02,314000.0,32.1646,32.1939,32.1573,32.1719,314000.0
2014-07-17 09:35:00,44.02,44.06,44.01,44.05,320900.0,32.1719,32.2012,32.1646,32.1939,320900.0
2014-07-17 09:40:00,44.05,44.08,44.04,44.06,143800.0,32.1939,32.2158,32.1866,32.2012,143800.0
2014-07-17 09:45:00,44.07,44.07,44.04,44.06,150400.0,32.2085,32.2085,32.1866,32.2012,150400.0
2014-07-17 09:50:00,44.05,44.09,44.05,44.09,73400.0,32.1939,32.2231,32.1939,32.2231,73400.0
2014-07-17 09:55:00,44.09,44.1,44.07,44.09,107500.0,32.2231,32.2304,32.2085,32.2231,107500.0
2014-07-17 10:00:00,44.1,44.12,44.08,44.12,219700.0,32.2304,32.245,32.2158,32.245,219700.0
2014-07-17 10:05:00,44.11,44.13,44.09,44.12,45900.0,32.2377,32.2523,32.2231,32.245,45900.0
2014-07-17 10:10:00,44.11,44.12,44.07,44.08,61200.0,32.2377,32.245,32.2085,32.2158,61200.0
2014-07-17 10:15:00,44.08,44.08,44.05,44.07,37600.0,32.2158,32.2158,32.1939,32.2085,37600.0
2014-07-17 10:20:00,44.07,44.1,44.07,44.09,22800.0,32.2085,32.2304,32.2085,32.2231,22800.0
2014-07-17 10:25:00,44.1,44.1,44.07,44.09,21500.0,32.2304,32.2304,32.2085,32.2231,21500.0
2014-07-17 10:30:00,44.09,44.1,44.07,44.1,35800.0,32.2231,32.2304,32.2085,32.2304,35800.0
2014-07-17 10:35:00,44.09,44.11,44.08,44.11,79600.0,32.2231,32.2377,32.2158,32.2377,79600.0
2014-07-17 10:40:00,44.11,44.12,44.1,44.1,42500.0,32.2377,32.245,32.2304,32.2304,42500.0
2014-07-17 10:45:00,44.1,44.12,44.09,44.11,37100.0,32.2304,32.245,32.2231,32.2377,37100.0
2014-07-17 10:50:00,44.11,44.12,44.1,44.12,17700.0,32.2377,32.245,32.2304,32.245,17700.0
2014-07-17 10:55:00,44.11,44.12,44.11,44.12,23200.0,32.2377,32.245,32.2377,32.245,23200.0
2014-07-17 11:00:00,44.11,44.13,44.1,44.1,41600.0,32.2377,32.2523,32.2304,32.2304,41600.0
2014-07-17 11:05:00,44.11,44.11,44.08,44.08,22200.0,32.2377,32.2377,32.2158,32.2158,22200.0
2014-07-17 11:10:00,44.07,44.08,44.0,44.01,52400.0,32.2085,32.2158,32.1573,32.1646,52400.0
2014-07-17 11:15:00,44.01,44.01,43.96,44.01,103400.0,32.1646,32.1646,32.1281,32.1646,103400.0
2014-07-17 11:20:00,44.0,44.01,43.98,43.98,185800.0,32.1573,32.1646,32.1427,32.1427,185800.0
2014-07-17 11:25:00,43.98,43.99,43.92,43.93,292100.0,32.1427,32.15,32.0989,32.1062,292100.0
2014-07-17 11:30:00,43.93,43.96,43.88,43.96,286900.0,32.1062,32.1281,32.0696,32.1281,286900.0
2014-07-17 11:35:00,43.96,44.0,43.96,43.99,192300.0,32.1281,32.1573,32.1281,32.15,192300.0
2014-07-17 11:40:00,43.98,44.0,43.95,43.95,69600.0,32.1427,32.1573,32.1208,32.1208,69600.0
2014-07-17 11:45:00,43.95,43.96,43.92,43.93,143900.0,32.1208,32.1281,32.0989,32.1062,143900.0
2014-07-17 11:50:00,43.93,43.95,43.91,43.92,55900.0,32.1062,32.1208,32.0916,32.0989,55900.0
2014-07-17 11:55:00,43.92,43.93,43.85,43.86,169900.0,32.0989,32.1062,32.0477,32.055,169900.0
2014-07-17 12:00:00,43.86,43.86,43.75,43.76,490700.0,32.055,32.055,31.9746,31.9819,490700.0
2014-07-17 12:05:00,43.77,43.8,43.76,43.78,96100.0,31.9892,32.0112,31.9819,31.9965,96100.0
2014-07-17 12:10:00,43.78,43.83,43.78,43.83,82100.0,31.9965,32.0331,31.9965,32.0331,82100.0
2014-07-17 12:15:00,43.83,43.84,43.82,43.83,26100.0,32.0331,32.0404,32.0258,32.0331,26100.0
2014-07-17 12:20:00,43.83,43.83,43.81,43.83,123000.0,32.0331,32.0331,32.0185,32.0331,123000.0
2014-07-17 12:25:00,43.82,43.84,43.81,43.83,131600.0,32.0258,32.0404,32.0185,32.0331,131600.0
2014-07-17 12:30:00,43.84,43.84,43.82,43.84,79000.0,32.0404,32.0404,32.0258,32.0404,79000.0
2014-07-17 12:35:00,43.84,43.9,43.84,43.88,194700.0,32.0404,32.0842,32.0404,32.0696,194700.0
2014-07-17 12:40:00,43.89,43.89,43.86,43.87,61400.0,32.0769,32.0769,32.055,32.0623,61400.0
2014-07-17 12:45:00,43.87,43.87,43.83,43.84,214800.0,32.0623,32.0623,32.0331,32.0404,214800.0
2014-07-17 12:50:00,43.84,43.89,43.84,43.89,125200.0,32.0404,32.0769,32.0404,32.0769,125200.0
2014-07-17 12:55:00,43.89,43.95,43.89,43.95,49000.0,32.0769,32.1208,32.0769,32.1208,49000.0
2014-07-17 13:00:00,43.95,43.97,43.93,43.96,213300.0,32.1208,32.1354,32.1062,32.1281,213300.0
2014-07-17 13:05:00,43.96,44.02,43.95,43.99,58000.0,32.1281,32.1719,32.1208,32.15,58000.0
2014-07-17 13:10:00,43.99,44.03,43.98,44.02,73200.0,32.15,32.1793,32.1427,32.1719,73200.0
2014-07-17 13:15:00,44.01,44.02,43.99,43.99,74500.0,32.1646,32.1719,32.15,32.15,74500.0
2014-07-17 13:20:00,43.99,44.0,43.93,43.94,120100.0,32.15,32.1573,32.1062,32.1135,120100.0
2014-07-17 13:25:00,43.93,43.94,43.9,43.91,76900.0,32.1062,32.1135,32.0842,32.0916,76900.0
2014-07-17 13:30:00,43.91,43.97,43.91,43.94,43200.0,32.0916,32.1354,32.0916,32.1135,43200.0
2014-07-17 13:35:00,43.95,43.95,43.88,43.88,53800.0,32.1208,32.1208,32.0696,32.0696,53800.0
2014-07-17 13:40:00,43.88,43.89,43.85,43.86,75700.0,32.0696,32.0769,32.0477,32.055,75700.0
2014-07-17 13:45:00,43.85,43.89,43.84,43.87,123100.0,32.0477,32.0769,32.0404,32.0623,123100.0
2014-07-17 13:50:00,43.88,43.89,43.87,43.87,51300.0,32.0696,32.0769,32.0623,32.0623,51300.0
2014-07-17 13:55:00,43.88,43.88,43.85,43.88,60500.0,32.0696,32.0696,32.0477,32.0696,60500.0
2014-07-17 14:00:00,43.89,43.89,43.84,43.84,78000.0,32.0769,32.0769,32.0404,32.0404,78000.0
2014-07-17 14:05:00,43.83,43.84,43.8,43.81,73800.0,32.0331,32.0404,32.0112,32.0185,73800.0
2014-07-17 14:10:00,43.8,43.84,43.8,43.84,93700.0,32.0112,32.0404,32.0112,32.0404,93700.0
2014-07-17 14:15:00,43.84,43.85,43.82,43.83,64100.0,32.0404,32.0477,32.0258,32.0331,64100.0
2014-07-17 14:20:00,43.83,43.84,43.82,43.83,32600.0,32.0331,32.0404,32.0258,32.0331,32600.0
2014-07-17 14:25:00,43.83,43.83,43.81,43.83,28300.0,32.0331,32.0331,32.0185,32.0331,28300.0
2014-07-17 14:30:00,43.82,43.84,43.82,43.82,38200.0,32.0258,32.0404,32.0258,32.0258,38200.0
2014-07-17 14:35:00,43.82,43.85,43.82,43.84,118600.0,32.0258,32.0477,32.0258,32.0404,118600.0
2014-07-17 14:40:00,43.84,43.86,43.83,43.84,64900.0,32.0404,32.055,32.0331,32.0404,64900.0
2014-07-17 14:45:00,43.84,43.85,43.81,43.81,52400.0,32.0404,32.0477,32.0185,32.0185,52400.0
2014-07-17 14:50:00,43.81,43.81,43.79,43.81,104900.0,32.0185,32.0185,32.0038,32.0185,104900.0
2014-07-17 14:55:00,43.8,43.83,43.8,43.82,113200.0,32.0112,32.0331,32.0112,32.0258,113200.0
2014-07-17 15:00:00,43.81,43.82,43.79,43.79,37000.0,32.0185,32.0258,32.0038,32.0038,37000.0
2014-07-17 15:05:00,43.8,43.8,43.77,43.77,71100.0,32.0112,32.0112,31.9892,31.9892,71100.0
2014-07-17 15:10:00,43.77,43.79,43.76,43.79,141000.0,31.9892,32.0038,31.9819,32.0038,141000.0
2014-07-17 15:15:00,43.78,43.78,43.68,43.7,166900.0,31.9965,31.9965,31.9235,31.9381,166900.0
2014-07-17 15:20:00,43.69,43.73,43.69,43.72,167300.0,31.9308,31.96,31.9308,31.9527,167300.0
2014-07-17 15:25:00,43.72,43.73,43.65,43.65,84400.0,31.9527,31.96,31.9015,31.9015,84400.0
2014-07-17 15:30:00,43.65,43.66,43.58,43.59,487500.0,31.9015,31.9088,31.8504,31.8577,487500.0
2014-07-17 15:35:00,43.59,43.62,43.52,43.53,252300.0,31.8577,31.8796,31.8065,31.8138,252300.0
2014-07-17 15:40:00,43.53,43.54,43.49,43.49,119300.0,31.8138,31.8211,31.7846,31.7846,119300.0
2014-07-17 15:45:00,43.49,43.55,43.47,43.55,190400.0,31.7846,31.8284,31.77,31.8284,190400.0
2014-07-17 15:50:00,43.55,43.57,43.52,43.54,194200.0,31.8284,31.8431,31.8065,31.8211,194200.0
2014-07-17 15:55:00,43.54,43.57,43.51,43.56,683700.0,31.8211,31.8431,31.7992,31.8358,683700.0
2014-07-18 09:30:00,44.08,44.2,44.08,44.17,333200.0,32.2158,32.3035,32.2158,32.2816,333200.0
2014-07-18 09:35:00,44.16,44.16,44.09,44.09,167600.0,32.2743,32.2743,32.2231,32.2231,167600.0
2014-07-18 09:40:00,44.1,44.1,44.07,44.07,70500.0,32.2304,32.2304,32.2085,32.2085,70500.0
2014-07-18 09:45:00,44.08,44.08,44.04,44.04,187000.0,32.2158,32.2158,32.1866,32.1866,187000.0
2014-07-18 09:50:00,44.04,44.08,44.03,44.08,114700.0,32.1866,32.2158,32.1793,32.2158,114700.0
2014-07-18 09:55:00,44.07,44.13,44.07,44.1,210900.0,32.2085,32.2523,32.2085,32.2304,210900.0
2014-07-18 10:00:00,44.1,44.14,44.1,44.11,116500.0,32.2304,32.2596,32.2304,32.2377,116500.0
2014-07-18 10:05:00,44.11,44.13,44.11,44.13,47700.0,32.2377,32.2523,32.2377,32.2523,47700.0
2014-07-18 10:10:00,44.13,44.17,44.13,44.14,72700.0,32.2523,32.2816,32.2523,32.2596,72700.0
2014-07-18 10:15:00,44.14,44.15,44.11,44.14,77800.0,32.2596,32.267,32.2377,32.2596,77800.0
2014-07-18 10:20:00,44.14,44.17,44.13,44.16,56500.0,32.2596,32.2816,32.2523,32.2743,56500.0
2014-07-18 10:25:00,44.16,44.19,44.15,44.19,37900.0,32.2743,32.2962,32.267,32.2962,37900.0
2014-07-18 10:30:00,44.19,44.2,44.18,44.19,55100.0,32.2962,32.3035,32.2889,32.2962,55100.0
2014-07-18 10:35:00,44.19,44.2,44.17,44.18,39600.0,32.2962,32.3035,32.2816,32.2889,39600.0
2014-07-18 10:40:00,44.17,44.18,44.16,44.17,104700.0,32.2816,32.2889,32.2743,32.2816,104700.0
2014-07-18 10:45:00,44.16,44.18,44.15,44.18,37100.0,32.2743,32.2889,32.267,32.2889,37100.0
2014-07-18 10:50:00,44.19,44.25,44.18,44.25,75100.0,32.2962,32.34,32.2889,32.34,75100.0
2014-07-18 10:55:00,44.25,44.29,44.25,44.28,97800.0,32.34,32.3693,32.34,32.362,97800.0
2014-07-18 11:00:00,44.28,44.3,44.27,44.3,92300.0,32.362,32.3766,32.3547,32.3766,92300.0
2014-07-18 11:05:00,44.3,44.31,44.28,44.29,96100.0,32.3766,32.3839,32.362,32.3693,96100.0
2014-07-18 11:10:00,44.28,44.3,44.26,44.3,75000.0,32.362,32.3766,32.3473,32.3766,75000.0
2014-07-18 11:15:00,44.3,44.33,44.29,44.31,56500.0,32.3766,32.3985,32.3693,32.3839,56500.0
2014-07-18 11:20:00,44.3,44.32,44.28,44.28,68300.0,32.3766,32.3912,32.362,32.362,68300.0
2014-07-18 11:25:00,44.28,44.29,44.24,44.24,54500.0,32.362,32.3693,32.3327,32.3327,54500.0
2014-07-18 11:30:00,44.25,44.29,44.23,44.26,64000.0,32.34,32.3693,32.3254,32.3473,64000.0
2014-07-18 11:35:00,44.26,44.31,44.26,44.3,49100.0,32.3473,32.3839,32.3473,32.3766,49100.0
2014-07-18 11:40:00,44.3,44.3,44.27,44.27,29000.0,32.3766,32.3766,32.3547,32.3547,29000.0
2014-07-18 11:45:00,44.28,44.31,44.27,44.31,29200.0,32.362,32.3839,32.3547,32.3839,29200.0
2014-07-18 11:50:00,44.31,44.31,44.29,44.3,49400.0,32.3839,32.3839,32.3693,32.3766,49400.0
2014-07-18 11:55:00,44.29,44.29,44.27,44.28,38400.0,32.3693,32.3693,32.3547,32.362,38400.0
2014-07-18 12:00:00,44.29,44.3,44.28,44.3,57400.0,32.3693,32.3766,32.362,32.3766,57400.0
2014-07-18 12:05:00,44.3,44.31,44.29,44.31,53600.0,32.3766,32.3839,32.3693,32.3839,53600.0
2014-07-18 12:10:00,44.31,44.32,44.3,44.32,62500.0,32.3839,32.3912,32.3766,32.3912,62500.0
2014-07-18 12:15:00,44.33,44.34,44.31,44.33,21100.0,32.3985,32.4058,32.3839,32.3985,21100.0
2014-07-18 12:20:00,44.33,44.35,44.32,44.33,47600.0,32.3985,32.4131,32.3912,32.3985,47600.0
2014-07-18 12:25:00,44.33,44.33,44.32,44.32,14400.0,32.3985,32.3985,32.3912,32.3912,14400.0
2014-07-18 12:30:00,44.33,44.34,44.32,44.32,25500.0,32.3985,32.4058,32.3912,32.3912,25500.0
2014-07-18 12:35:00,44.32,44.33,44.31,44.32,14400.0,32.3912,32.3985,32.3839,32.3912,14400.0
2014-07-18 12:40:00,44.32,44.32,44.3,44.31,28400.0,32.3912,32.3912,32.3766,32.3839,28400.0
2014-07-18 12:45:00,44.31,44.31,44.28,44.3,17900.0,32.3839,32.3839,32.362,32.3766,17900.0
2014-07-18 12:50:00,44.29,44.3,44.27,44.28,55800.0,32.3693,32.3766,32.3547,32.362,55800.0
2014-07-18 12:55:00,44.28,44.3,44.28,44.29,51700.0,32.362,32.3766,32.362,32.3693,51700.0
2014-07-18 13:00:00,44.29,44.29,44.26,44.28,26800.0,32.3693,32.3693,32.3473,32.362,26800.0
2014-07-18 13:05:00,44.28,44.29,44.27,44.29,40600.0,32.362,32.3693,32.3547,32.3693,40600.0
2014-07-18 13:10:00,44.28,44.29,44.25,44.25,74800.0,32.362,32.3693,32.34,32.34,74800.0
2014-07-18 13:15:00,44.26,44.26,44.23,44.26,23600.0,32.3473,32.3473,32.3254,32.3473,23600.0
2014-07-18 13:20:00,44.26,44.26,44.25,44.25,14300.0,32.3473,32.3473,32.34,32.34,14300.0
2014-07-18 13:25:00,44.25,44.27,44.25,44.25,17700.0,32.34,32.3547,32.34,32.34,17700.0
2014-07-18 13:30:00,44.25,44.25,44.23,44.25,84500.0,32.34,32.34,32.3254,32.34,84500.0
2014-07-18 13:35:00,44.24,44.29,44.24,44.28,36500.0,32.3327,32.3693,32.3327,32.362,36500.0
2014-07-18 13:40:00,44.29,44.31,44.28,44.29,68000.0,32.3693,32.3839,32.362,32.3693,68000.0
2014-07-18 13:45:00,44.29,44.29,44.27,44.27,40200.0,32.3693,32.3693,32.3547,32.3547,40200.0
2014-07-18 13:50:00,44.27,44.27,44.25,44.26,28600.0,32.3547,32.3547,32.34,32.3473,28600.0
2014-07-18 13:55:00,44.27,44.3,44.27,44.3,16400.0,32.3547,32.3766,32.3547,32.3766,16400.0
2014-07-18 14:00:00,44.3,44.3,44.25,44.27,62000.0,32.3766,32.3766,32.34,32.3547,62000.0
2014-07-18 14:05:00,44.27,44.28,44.26,44.27,26000.0,32.3547,32.362,32.3473,32.3547,26000.0
2014-07-18 14:10:00,44.27,44.3,44.27,44.29,50000.0,32.3547,32.3766,32.3547,32.3693,50000.0
2014-07-18 14:15:00,44.3,44.31,44.28,44.31,44000.0,32.3766,32.3839,32.362,32.3839,44000.0
2014-07-18 14:20:00,44.31,44.34,44.29,44.32,56700.0,32.3839,32.4058,32.3693,32.3912,56700.0
2014-07-18 14:25:00,44.32,44.34,44.31,44.32,32400.0,32.3912,32.4058,32.3839,32.3912,32400.0
2014-07-18 14:30:00,44.32,44.34,44.32,44.33,15700.0,32.3912,32.4058,32.3912,32.3985,15700.0
2014-07-18 14:35:00,44.33,44.34,44.31,44.31,51500.0,32.3985,32.4058,32.3839,32.3839,51500.0
2014-07-18 14:40:00,44.31,44.32,44.3,44.32,44300.0,32.3839,32.3912,32.3766,32.3912,44300.0
2014-07-18 14:45:00,44.31,44.32,44.29,44.29,21300.0,32.3839,32.3912,32.3693,32.3693,21300.0
2014-07-18 14:50:00,44.29,44.31,44.27,44.29,56600.0,32.3693,32.3839,32.3547,32.3693,56600.0
2014-07-18 14:55:00,44.29,44.3,44.27,44.3,60500.0,32.3693,32.3766,32.3547,32.3766,60500.0
2014-07-18 15:00:00,44.29,44.3,44.27,44.27,55600.0,32.3693,32.3766,32.3547,32.3547,55600.0
2014-07-18 15:05:00,44.28,44.32,44.27,44.3,50800.0,32.362,32.3912,32.3547,32.3766,50800.0
2014-07-18 15:10:00,44.3,44.32,44.3,44.3,58400.0,32.3766,32.3912,32.3766,32.3766,58400.0
2014-07-18 15:15:00,44.3,44.32,44.29,44.3,87700.0,32.3766,32.3912,32.3693,32.3766,87700.0
2014-07-18 15:20:00,44.31,44.32,44.29,44.3,38400.0,32.3839,32.3912,32.3693,32.3766,38400.0
2014-07-18 15:25:00,44.29,44.3,44.27,44.28,73000.0,32.3693,32.3766,32.3547,32.362,73000.0
2014-07-18 15:30:00,44.29,44.29,44.26,44.26,37400.0,32.3693,32.3693,32.3473,32.3473,37400.0
2014-07-18 15:35:00,44.27,44.27,44.25,44.25,43000.0,32.3547,32.3547,32.34,32.34,43000.0
2014-07-18 15:40:00,44.24,44.25,44.22,44.22,95500.0,32.3327,32.34,32.3181,32.3181,95500.0
2014-07-18 15:45:00,44.23,44.25,44.23,44.23,187300.0,32.3254,32.34,32.3254,32.3254,187300.0
2014-07-18 15:50:00,44.23,44.24,44.23,44.23,58000.0,32.3254,32.3327,32.3254,32.3254,58000.0
2014-07-18 15:55:00,44.23,44.26,44.23,44.25,405700.0,32.3254,32.3473,32.3254,32.34,405700.0
2014-07-21 09:30:00,44.05,44.08,44.02,44.02,327200.0,32.1939,32.2158,32.1719,32.1719,327200.0
2014-07-21 09:35:00,44.03,44.05,44.01,44.04,141300.0,32.1793,32.1939,32.1646,32.1866,141300.0
2014-07-21 09:40:00,44.03,44.05,44.01,44.05,120000.0,32.1793,32.1939,32.1646,32.1939,120000.0
2014-07-21 09:45:00,44.04,44.08,44.03,44.08,81700.0,32.1866,32.2158,32.1793,32.2158,81700.0
2014-07-21 09:50:00,44.08,44.1,44.06,44.1,323600.0,32.2158,32.2304,32.2012,32.2304,323600.0
2014-07-21 09:55:00,44.09,44.1,44.07,44.08,139800.0,32.2231,32.2304,32.2085,32.2158,139800.0
2014-07-21 10:00:00,44.08,44.08,44.04,44.08,204300.0,32.2158,32.2158,32.1866,32.2158,204300.0
2014-07-21 10:05:00,44.08,44.09,44.07,44.07,212700.0,32.2158,32.2231,32.2085,32.2085,212700.0
2014-07-21 10:10:00,44.08,44.08,44.04,44.08,81400.0,32.2158,32.2158,32.1866,32.2158,81400.0
2014-07-21 10:15:00,44.07,44.12,44.07,44.08,126800.0,32.2085,32.245,32.2085,32.2158,126800.0
2014-07-21 10:20:00,44.08,44.09,44.07,44.09,129900.0,32.2158,32.2231,32.2085,32.2231,129900.0
2014-07-21 10:25:00,44.09,44.12,44.09,44.11,50100.0,32.2231,32.245,32.2231,32.2377,50100.0
2014-07-21 10:30:00,44.11,44.11,44.07,44.07,47500.0,32.2377,32.2377,32.2085,32.2085,47500.0
2014-07-21 10:35:00,44.07,44.09,44.04,44.04,68100.0,32.2085,32.2231,32.1866,32.1866,68100.0
2014-07-21 10:40:00,44.04,44.06,44.03,44.05,210100.0,32.1866,32.2012,32.1793,32.1939,210100.0
2014-07-21 10:45:00,44.05,44.09,44.05,44.09,60500.0,32.1939,32.2231,32.1939,32.2231,60500.0
2014-07-21 10:50:00,44.09,44.11,44.08,44.1,716300.0,32.2231,32.2377,32.2158,32.2304,716300.0
2014-07-21 10:55:00,44.1,44.12,44.07,44.07,116800.0,32.2304,32.245,32.2085,32.2085,116800.0
2014-07-21 11:00:00,44.07,44.07,44.02,44.06,124200.0,32.2085,32.2085,32.1719,32.2012,124200.0
2014-07-21 11:05:00,44.05,44.09,44.05,44.09,82600.0,32.1939,32.2231,32.1939,32.2231,82600.0
2014-07-21 11:10:00,44.09,44.09,44.06,44.07,69800.0,32.2231,32.2231,32.2012,32.2085,69800.0
2014-07-21 11:15:00,44.06,44.08,44.05,44.08,38000.0,32.2012,32.2158,32.1939,32.2158,38000.0
2014-07-21 11:20:00,44.08,44.12,44.07,44.1,168800.0,32.2158,32.245,32.2085,32.2304,168800.0
2014-07-21 11:25:00,44.11,44.16,44.11,44.14,162200.0,32.2377,32.2743,32.2377,32.2596,162200.0
2014-07-21 11:30:00,44.14,44.15,44.12,44.13,77900.0,32.2596,32.267,32.245,32.2523,77900.0
2014-07-21 11:35:00,44.14,44.16,44.12,44.16,510500.0,32.2596,32.2743,32.245,32.2743,510500.0
2014-07-21 11:40:00,44.16,44.2,44.16,44.19,152400.0,32.2743,32.3035,32.2743,32.2962,152400.0
2014-07-21 11:45:00,44.19,44.19,44.16,44.18,146900.0,32.2962,32.2962,32.2743,32.2889,146900.0
2014-07-21 11:50:00,44.18,44.19,44.17,44.18,79400.0,32.2889,32.2962,32.2816,32.2889,79400.0
2014-07-21 11:55:00,44.18,44.22,44.18,44.21,59100.0,32.2889,32.3181,32.2889,32.3108,59100.0
2014-07-21 12:00:00,44.21,44.21,44.2,44.2,53900.0,32.3108,32.3108,32.3035,32.3035,53900.0
2014-07-21 12:05:00,44.21,44.21,44.19,44.21,77400.0,32.3108,32.3108,32.2962,32.3108,77400.0
2014-07-21 12:10:00,44.21,44.22,44.2,44.22,168100.0,32.3108,32.3181,32.3035,32.3181,168100.0
2014-07-21 12:15:00,44.22,44.22,44.21,44.22,23400.0,32.3181,32.3181,32.3108,32.3181,23400.0
2014-07-21 12:20:00,44.22,44.22,44.2,44.2,85300.0,32.3181,32.3181,32.3035,32.3035,85300.0
2014-07-21 12:25:00,44.2,44.21,44.19,44.2,54700.0,32.3035,32.3108,32.2962,32.3035,54700.0
2014-07-21 12:30:00,44.2,44.21,44.19,44.2,13200.0,32.3035,32.3108,32.2962,32.3035,13200.0
2014-07-21 12:35:00,44.21,44.22,44.2,44.21,63200.0,32.3108,32.3181,32.3035,32.3108,63200.0
2014-07-21 12:40:00,44.22,44.22,44.21,44.21,22200.0,32.3181,32.3181,32.3108,32.3108,22200.0
2014-07-21 12:45:00,44.21,44.22,44.2,44.22,35000.0,32.3108,32.3181,32.3035,32.3181,35000.0
2014-07-21 12:50:00,44.22,44.22,44.21,44.21,61600.0,32.3181,32.3181,32.3108,32.3108,61600.0
2014-07-21 12:55:00,44.22,44.22,44.21,44.21,46600.0,32.3181,32.3181,32.3108,32.3108,46600.0
2014-07-21 13:00:00,44.21,44.22,44.21,44.22,63800.0,32.3108,32.3181,32.3108,32.3181,63800.0
2014-07-21 13:05:00,44.22,44.25,44.21,44.25,68400.0,32.3181,32.34,32.3108,32.34,68400.0
2014-07-21 13:10:00,44.25,44.25,44.24,44.25,36800.0,32.34,32.34,32.3327,32.34,36800.0
2014-07-21 13:15:00,44.24,44.28,44.24,44.28,178400.0,32.3327,32.362,32.3327,32.362,178400.0
2014-07-21 13:20:00,44.28,44.32,44.27,44.3,274800.0,32.362,32.3912,32.3547,32.3766,274800.0
2014-07-21 13:25:00,44.29,44.32,44.29,44.32,95900.0,32.3693,32.3912,32.3693,32.3912,95900.0
2014-07-21 13:30:00,44.32,44.34,44.31,44.34,135300.0,32.3912,32.4058,32.3839,32.4058,135300.0
2014-07-21 13:35:00,44.34,44.35,44.33,44.34,107300.0,32.4058,32.4131,32.3985,32.4058,107300.0
2014-07-21 13:40:00,44.34,44.37,44.34,44.37,51800.0,32.4058,32.4277,32.4058,32.4277,51800.0
2014-07-21 13:45:00,44.37,44.38,44.35,44.35,86300.0,32.4277,32.435,32.4131,32.4131,86300.0
2014-07-21 13:50:00,44.35,44.36,44.34,44.35,140300.0,32.4131,32.4204,32.4058,32.4131,140300.0
2014-07-21 13:55:00,44.34,44.34,44.32,44.33,63700.0,32.4058,32.4058,32.3912,32.3985,63700.0
2014-07-21 14:00:00,44.32,44.35,44.32,44.35,138500.0,32.3912,32.4131,32.3912,32.4131,138500.0
2014-07-21 14:05:00,44.34,44.38,44.34,44.38,126700.0,32.4058,32.435,32.4058,32.435,126700.0
2014-07-21 14:10:00,44.38,44.38,44.37,44.38,81300.0,32.435,32.435,32.4277,32.435,81300.0
2014-07-21 14:15:00,44.38,44.42,44.37,44.39,8494700.0,32.435,32.4643,32.4277,32.4424,8494700.0
2014-07-21 14:20:00,44.38,44.39,44.37,44.38,171400.0,32.435,32.4424,32.4277,32.435,171400.0
2014-07-21 14:25:00,44.39,44.39,44.37,44.37,70900.0,32.4424,32.4424,32.4277,32.4277,70900.0
2014-07-21 14:30:00,44.38,44.39,44.37,44.38,124500.0,32.435,32.4424,32.4277,32.435,124500.0
2014-07-21 14:35:00,44.37,44.4,44.37,44.39,243100.0,32.4277,32.4497,32.4277,32.4424,243100.0
2014-07-21 14:40:00,44.4,44.42,44.39,44.4,113500.0,32.4497,32.4643,32.4424,32.4497,113500.0
2014-07-21 14:45:00,44.4,44.43,44.4,44.43,60400.0,32.4497,32.4716,32.4497,32.4716,60400.0
2014-07-21 14:50:00,44.43,44.44,44.42,44.43,103500.0,32.4716,32.4789,32.4643,32.4716,103500.0
2014-07-21 14:55:00,44.44,44.47,44.43,44.46,130100.0,32.4789,32.5008,32.4716,32.4935,130100.0
2014-07-21 15:00:00,44.45,44.46,44.43,44.44,91800.0,32.4862,32.4935,32.4716,32.4789,91800.0
2014-07-21 15:05:00,44.43,44.44,44.42,44.43,110200.0,32.4716,32.4789,32.4643,32.4716,110200.0
2014-07-21 15:10:00,44.43,44.45,44.43,44.44,96500.0,32.4716,32.4862,32.4716,32.4789,96500.0
2014-07-21 15:15:00,44.44,44.47,44.44,44.47,143100.0,32.4789,32.5008,32.4789,32.5008,143100.0
2014-07-21 15:20:00,44.47,44.48,44.46,44.48,115600.0,32.5008,32.5081,32.4935,32.5081,115600.0
2014-07-21 15:25:00,44.48,44.49,44.47,44.48,106400.0,32.5081,32.5154,32.5008,32.5081,106400.0
2014-07-21 15:30:00,44.48,44.48,44.45,44.46,127900.0,32.5081,32.5081,32.4862,32.4935,127900.0
2014-07-21 15:35:00,44.46,44.47,44.45,44.46,134400.0,32.4935,32.5008,32.4862,32.4935,134400.0
2014-07-21 15:40:00,44.46,44.46,44.44,44.44,98200.0,32.4935,32.4935,32.4789,32.4789,98200.0
2014-07-21 15:45:00,44.44,44.46,44.43,44.43,198400.0,32.4789,32.4935,32.4716,32.4716,198400.0
2014-07-21 15:50:00,44.42,44.43,44.4,44.41,149800.0,32.4643,32.4716,32.4497,32.457,149800.0
2014-07-21 15:55:00,44.41,44.42,44.4,44.4,395700.0,32.457,32.4643,32.4497,32.4497,395700.0
2014-07-22 09:30:00,44.82,44.88,44.8,44.85,402100.0,32.7566,32.8005,32.742,32.7785,402100.0
2014-07-22 09:35:00,44.86,44.88,44.84,44.85,203500.0,32.7859,32.8005,32.7712,32.7785,203500.0
2014-07-22 09:40:00,44.85,44.87,44.82,44.83,156300.0,32.7785,32.7932,32.7566,32.7639,156300.0
2014-07-22 09:45:00,44.83,44.86,44.81,44.85,157500.0,32.7639,32.7859,32.7493,32.7785,157500.0
2014-07-22 09:50:00,44.85,44.88,44.82,44.83,83300.0,32.7785,32.8005,32.7566,32.7639,83300.0
2014-07-22 09:55:00,44.82,44.84,44.82,44.83,167400.0,32.7566,32.7712,32.7566,32.7639,167400.0
2014-07-22 10:00:00,44.83,44.84,44.8,44.81,376100.0,32.7639,32.7712,32.742,32.7493,376100.0
2014-07-22 10:05:00,44.8,44.84,44.8,44.82,221800.0,32.742,32.7712,32.742,32.7566,221800.0
2014-07-22 10:10:00,44.82,44.84,44.82,44.82,197800.0,32.7566,32.7712,32.7566,32.7566,197800.0
2014-07-22 10:15:00,44.82,44.83,44.81,44.83,81800.0,32.7566,32.7639,32.7493,32.7639,81800.0
2014-07-22 10:20:00,44.83,44.84,44.81,44.82,64600.0,32.7639,32.7712,32.7493,32.7566,64600.0
2014-07-22 10:25:00,44.83,44.83,44.82,44.83,37900.0,32.7639,32.7639,32.7566,32.7639,37900.0
2014-07-22 10:30:00,44.83,44.86,44.83,44.84,125500.0,32.7639,32.7859,32.7639,32.7712,125500.0
2014-07-22 10:35:00,44.84,44.84,44.81,44.82,36100.0,32.7712,32.7712,32.7493,32.7566,36100.0
2014-07-22 10:40:00,44.82,44.85,44.81,44.84,69800.0,32.7566,32.7785,32.7493,32.7712,69800.0
2014-07-22 10:45:00,44.84,44.87,44.83,44.87,98600.0,32.7712,32.7932,32.7639,32.7932,98600.0
2014-07-22 10:50:00,44.87,44.87,44.86,44.86,39000.0,32.7932,32.7932,32.7859,32.7859,39000.0
2014-07-22 10:55:00,44.86,44.87,44.85,44.85,36900.0,32.7859,32.7932,32.7785,32.7785,36900.0
2014-07-22 11:00:00,44.85,44.86,44.82,44.83,140800.0,32.7785,32.7859,32.7566,32.7639,140800.0
2014-07-22 11:05:00,44.83,44.86,44.83,44.85,67900.0,32.7639,32.7859,32.7639,32.7785,67900.0
2014-07-22 11:10:00,44.85,44.85,44.82,44.84,90100.0,32.7785,32.7785,32.7566,32.7712,90100.0
2014-07-22 11:15:00,44.83,44.85,44.83,44.85,80800.0,32.7639,32.7785,32.7639,32.7785,80800.0
2014-07-22 11:20:00,44.85,44.86,44.84,44.86,55800.0,32.7785,32.7859,32.7712,32.7859,55800.0
2014-07-22 11:25:00,44.86,44.86,44.84,44.86,81500.0,32.7859,32.7859,32.7712,32.7859,81500.0
2014-07-22 11:30:00,44.86,44.87,44.85,44.87,42800.0,32.7859,32.7932,32.7785,32.7932,42800.0
2014-07-22 11:35:00,44.87,44.87,44.84,44.86,99700.0,32.7932,32.7932,32.7712,32.7859,99700.0
2014-07-22 11:40:00,44.86,44.88,44.85,44.87,53600.0,32.7859,32.8005,32.7785,32.7932,53600.0
2014-07-22 11:45:00,44.87,44.88,44.87,44.87,57200.0,32.7932,32.8005,32.7932,32.7932,57200.0
2014-07-22 11:50:00,44.87,44.88,44.86,44.87,99300.0,32.7932,32.8005,32.7859,32.7932,99300.0
2014-07-22 11:55:00,44.87,44.89,44.86,44.88,71200.0,32.7932,32.8078,32.7859,32.8005,71200.0
2014-07-22 12:00:00,44.89,44.9,44.88,44.9,58000.0,32.8078,32.8151,32.8005,32.8151,58000.0
2014-07-22 12:05:00,44.9,44.9,44.89,44.9,20400.0,32.8151,32.8151,32.8078,32.8151,20400.0
2014-07-22 12:10:00,44.9,44.91,44.88,44.89,124800.0,32.8151,32.8224,32.8005,32.8078,124800.0
2014-07-22 12:15:00,44.89,44.89,44.87,44.87,72600.0,32.8078,32.8078,32.7932,32.7932,72600.0
2014-07-22 12:20:00,44.88,44.88,44.86,44.87,99800.0,32.8005,32.8005,32.7859,32.7932,99800.0
2014-07-22 12:25:00,44.87,44.87,44.86,44.87,26300.0,32.7932,32.7932,32.7859,32.7932,26300.0
2014-07-22 12:30:00,44.87,44.87,44.86,44.86,36200.0,32.7932,32.7932,32.7859,32.7859,36200.0
2014-07-22 12:35:00,44.87,44.87,44.86,44.87,187100.0,32.7932,32.7932,32.7859,32.7932,187100.0
2014-07-22 12:40:00,44.87,44.88,44.86,44.88,91600.0,32.7932,32.8005,32.7859,32.8005,91600.0
2014-07-22 12:45:00,44.88,44.88,44.86,44.87,88200.0,32.8005,32.8005,32.7859,32.7932,88200.0
2014-07-22 12:50:00,44.87,44.88,44.86,44.87,79200.0,32.7932,32.8005,32.7859,32.7932,79200.0
2014-07-22 12:55:00,44.87,44.88,44.86,44.87,138600.0,32.7932,32.8005,32.7859,32.7932,138600.0
2014-07-22 13:00:00,44.87,44.87,44.86,44.87,83100.0,32.7932,32.7932,32.7859,32.7932,83100.0
2014-07-22 13:05:00,44.87,44.89,44.86,44.89,79800.0,32.7932,32.8078,32.7859,32.8078,79800.0
2014-07-22 13:10:00,44.88,44.9,44.88,44.9,123200.0,32.8005,32.8151,32.8005,32.8151,123200.0
2014-07-22 13:15:00,44.89,44.91,44.89,44.91,61900.0,32.8078,32.8224,32.8078,32.8224,61900.0
2014-07-22 13:20:00,44.91,44.91,44.89,44.9,23000.0,32.8224,32.8224,32.8078,32.8151,23000.0
2014-07-22 13:25:00,44.9,44.9,44.89,44.89,51200.0,32.8151,32.8151,32.8078,32.8078,51200.0
2014-07-22 13:30:00,44.9,44.91,44.89,44.9,56500.0,32.8151,32.8224,32.8078,32.8151,56500.0
2014-07-22 13:35:00,44.9,44.9,44.88,44.89,65200.0,32.8151,32.8151,32.8005,32.8078,65200.0
2014-07-22 13:40:00,44.89,44.89,44.88,44.89,997600.0,32.8078,32.8078,32.8005,32.8078,997600.0
2014-07-22 13:45:00,44.89,44.89,44.88,44.89,403500.0,32.8078,32.8078,32.8005,32.8078,403500.0
2014-07-22 13:50:00,44.9,44.91,44.89,44.91,32600.0,32.8151,32.8224,32.8078,32.8224,32600.0
2014-07-22 13:55:00,44.91,44.92,44.89,44.91,108800.0,32.8224,32.8297,32.8078,32.8224,108800.0
2014-07-22 14:00:00,44.91,44.92,44.91,44.92,84900.0,32.8224,32.8297,32.8224,32.8297,84900.0
2014-07-22 14:05:00,44.92,44.93,44.91,44.93,86300.0,32.8297,32.837,32.8224,32.837,86300.0
2014-07-22 14:10:00,44.94,44.94,44.9,44.91,63500.0,32.8443,32.8443,32.8151,32.8224,63500.0
2014-07-22 14:15:00,44.91,44.91,44.9,44.9,51500.0,32.8224,32.8224,32.8151,32.8151,51500.0
2014-07-22 14:20:00,44.91,44.92,44.89,44.92,60800.0,32.8224,32.8297,32.8078,32.8297,60800.0
2014-07-22 14:25:00,44.91,44.92,44.9,44.91,48800.0,32.8224,32.8297,32.8151,32.8224,48800.0
2014-07-22 14:30:00,44.91,44.91,44.89,44.89,107400.0,32.8224,32.8224,32.8078,32.8078,107400.0
2014-07-22 14:35:00,44.9,44.91,44.88,44.89,64400.0,32.8151,32.8224,32.8005,32.8078,64400.0
2014-07-22 14:40:00,44.89,44.89,44.87,44.88,191700.0,32.8078,32.8078,32.7932,32.8005,191700.0
2014-07-22 14:45:00,44.88,44.9,44.88,44.89,207200.0,32.8005,32.8151,32.8005,32.8078,207200.0
2014-07-22 14:50:00,44.89,44.9,44.88,44.89,73900.0,32.8078,32.8151,32.8005,32.8078,73900.0
2014-07-22 14:55:00,44.89,44.91,44.89,44.9,98100.0,32.8078,32.8224,32.8078,32.8151,98100.0
2014-07-22 15:00:00,44.9,44.9,44.88,44.9,87300.0,32.8151,32.8151,32.8005,32.8151,87300.0
2014-07-22 15:05:00,44.9,44.91,44.89,44.91,71600.0,32.8151,32.8224,32.8078,32.8224,71600.0
2014-07-22 15:10:00,44.91,44.92,44.9,44.91,75100.0,32.8224,32.8297,32.8151,32.8224,75100.0
2014-07-22 15:15:00,44.91,44.92,44.9,44.9,58300.0,32.8224,32.8297,32.8151,32.8151,58300.0
2014-07-22 15:20:00,44.9,44.91,44.88,44.89,63600.0,32.8151,32.8224,32.8005,32.8078,63600.0
2014-07-22 15:25:00,44.89,44.9,44.88,44.88,103300.0,32.8078,32.8151,32.8005,32.8005,103300.0
2014-07-22 15:30:00,44.89,44.9,44.88,44.9,254900.0,32.8078,32.8151,32.8005,32.8151,254900.0
2014-07-22 15:35:00,44.9,44.9,44.89,44.9,591000.0,32.8151,32.8151,32.8078,32.8151,591000.0
2014-07-22 15:40:00,44.9,44.91,44.89,44.9,327100.0,32.8151,32.8224,32.8078,32.8151,327100.0
2014-07-22 15:45:00,44.9,44.91,44.9,44.91,190500.0,32.8151,32.8224,32.8151,32.8224,190500.0
2014-07-22 15:50:00,44.9,44.91,44.88,44.88,494500.0,32.8151,32.8224,32.8005,32.8005,494500.0
2014-07-22 15:55:00,44.88,44.89,44.86,44.87,2760500.0,32.8005,32.8078,32.7859,32.7932,2760500.0
2014-07-23 09:30:00,44.96,44.97,44.89,44.9,283900.0,32.8589,32.8662,32.8078,32.8151,283900.0
2014-07-23 09:35:00,44.9,44.92,44.85,44.87,301000.0,32.8151,32.8297,32.7785,32.7932,301000.0
2014-07-23 09:40:00,44.86,44.87,44.83,44.84,130700.0,32.7859,32.7932,32.7639,32.7712,130700.0
2014-07-23 09:45:00,44.84,44.84,44.82,44.83,146600.0,32.7712,32.7712,32.7566,32.7639,146600.0
2014-07-23 09:50:00,44.83,44.87,44.83,44.87,233500.0,32.7639,32.7932,32.7639,32.7932,233500.0
2014-07-23 09:55:00,44.87,44.88,44.85,44.86,189900.0,32.7932,32.8005,32.7785,32.7859,189900.0
2014-07-23 10:00:00,44.86,44.86,44.82,44.84,215000.0,32.7859,32.7859,32.7566,32.7712,215000.0
2014-07-23 10:05:00,44.83,44.86,44.82,44.84,115400.0,32.7639,32.7859,32.7566,32.7712,115400.0
2014-07-23 10:10:00,44.84,44.89,44.84,44.87,99100.0,32.7712,32.8078,32.7712,32.7932,99100.0
2014-07-23 10:15:00,44.88,44.88,44.85,44.87,162000.0,32.8005,32.8005,32.7785,32.7932,162000.0
2014-07-23 10:20:00,44.87,44.88,44.86,44.88,87600.0,32.7932,32.8005,32.7859,32.8005,87600.0
2014-07-23 10:25:00,44.88,44.89,44.87,44.88,41200.0,32.8005,32.8078,32.7932,32.8005,41200.0
2014-07-23 10:30:00,44.89,44.92,44.88,44.91,153900.0,32.8078,32.8297,32.8005,32.8224,153900.0
2014-07-23 10:35:00,44.91,44.93,44.89,44.92,40700.0,32.8224,32.837,32.8078,32.8297,40700.0
2014-07-23 10:40:00,44.91,44.93,44.91,44.91,28200.0,32.8224,32.837,32.8224,32.8224,28200.0
2014-07-23 10:45:00,44.91,44.93,44.9,44.93,59800.0,32.8224,32.837,32.8151,32.837,59800.0
2014-07-23 10:50:00,44.92,44.93,44.91,44.92,32400.0,32.8297,32.837,32.8224,32.8297,32400.0
2014-07-23 10:55:00,44.92,44.92,44.9,44.9,90700.0,32.8297,32.8297,32.8151,32.8151,90700.0
2014-07-23 11:00:00,44.89,44.9,44.88,44.89,45000.0,32.8078,32.8151,32.8005,32.8078,45000.0
2014-07-23 11:05:00,44.88,44.91,44.88,44.9,38700.0,32.8005,32.8224,32.8005,32.8151,38700.0
2014-07-23 11:10:00,44.9,44.91,44.89,44.9,51700.0,32.8151,32.8224,32.8078,32.8151,51700.0
2014-07-23 11:15:00,44.91,44.91,44.89,44.9,55100.0,32.8224,32.8224,32.8078,32.8151,55100.0
2014-07-23 11:20:00,44.9,44.9,44.88,44.89,23700.0,32.8151,32.8151,32.8005,32.8078,23700.0
2014-07-23 11:25:00,44.89,44.89,44.87,44.87,161500.0,32.8078,32.8078,32.7932,32.7932,161500.0
2014-07-23 11:30:00,44.87,44.88,44.87,44.88,74900.0,32.7932,32.8005,32.7932,32.8005,74900.0
2014-07-23 11:35:00,44.88,44.88,44.86,44.87,70500.0,32.8005,32.8005,32.7859,32.7932,70500.0
2014-07-23 11:40:00,44.87,44.89,44.87,44.89,76800.0,32.7932,32.8078,32.7932,32.8078,76800.0
2014-07-23 11:45:00,44.88,44.89,44.87,44.89,70400.0,32.8005,32.8078,32.7932,32.8078,70400.0
2014-07-23 11:50:00,44.89,44.9,44.88,44.89,42400.0,32.8078,32.8151,32.8005,32.8078,42400.0
2014-07-23 11:55:00,44.9,44.9,44.89,44.9,28900.0,32.8151,32.8151,32.8078,32.8151,28900.0
2014-07-23 12:00:00,44.9,44.9,44.88,44.89,26500.0,32.8151,32.8151,32.8005,32.8078,26500.0
2014-07-23 12:05:00,44.89,44.9,44.89,44.9,64500.0,32.8078,32.8151,32.8078,32.8151,64500.0
2014-07-23 12:10:00,44.89,44.9,44.89,44.89,20300.0,32.8078,32.8151,32.8078,32.8078,20300.0
2014-07-23 12:15:00,44.9,44.9,44.87,44.88,13800.0,32.8151,32.8151,32.7932,32.8005,13800.0
2014-07-23 12:20:00,44.88,44.88,44.86,44.86,33300.0,32.8005,32.8005,32.7859,32.7859,33300.0
2014-07-23 12:25:00,44.86,44.87,44.84,44.84,35400.0,32.7859,32.7932,32.7712,32.7712,35400.0
2014-07-23 12:30:00,44.84,44.84,44.82,44.82,47600.0,32.7712,32.7712,32.7566,32.7566,47600.0
2014-07-23 12:35:00,44.83,44.83,44.79,44.81,63500.0,32.7639,32.7639,32.7347,32.7493,63500.0
2014-07-23 12:40:00,44.81,44.82,44.8,44.82,30100.0,32.7493,32.7566,32.742,32.7566,30100.0
2014-07-23 12:45:00,44.82,44.83,44.8,44.8,17600.0,32.7566,32.7639,32.742,32.742,17600.0
2014-07-23 12:50:00,44.81,44.83,44.81,44.83,19500.0,32.7493,32.7639,32.7493,32.7639,19500.0
2014-07-23 12:55:00,44.82,44.84,44.82,44.83,36800.0,32.7566,32.7712,32.7566,32.7639,36800.0
2014-07-23 13:00:00,44.83,44.84,44.83,44.84,40400.0,32.7639,32.7712,32.7639,32.7712,40400.0
2014-07-23 13:05:00,44.84,44.84,44.83,44.84,32200.0,32.7712,32.7712,32.7639,32.7712,32200.0
2014-07-23 13:10:00,44.84,44.84,44.81,44.82,17100.0,32.7712,32.7712,32.7493,32.7566,17100.0
2014-07-23 13:15:00,44.82,44.83,44.81,44.83,23000.0,32.7566,32.7639,32.7493,32.7639,23000.0
2014-07-23 13:20:00,44.83,44.84,44.82,44.84,29700.0,32.7639,32.7712,32.7566,32.7712,29700.0
2014-07-23 13:25:00,44.83,44.84,44.82,44.84,64100.0,32.7639,32.7712,32.7566,32.7712,64100.0
2014-07-23 13:30:00,44.83,44.84,44.83,44.83,40700.0,32.7639,32.7712,32.7639,32.7639,40700.0
2014-07-23 13:35:00,44.83,44.84,44.82,44.83,34700.0,32.7639,32.7712,32.7566,32.7639,34700.0
2014-07-23 13:40:00,44.82,44.86,44.82,44.83,45700.0,32.7566,32.7859,32.7566,32.7639,45700.0
2014-07-23 13:45:00,44.83,44.85,44.83,44.84,20200.0,32.7639,32.7785,32.7639,32.7712,20200.0
2014-07-23 13:50:00,44.85,44.87,44.84,44.87,39200.0,32.7785,32.7932,32.7712,32.7932,39200.0
2014-07-23 13:55:00,44.87,44.87,44.85,44.86,33400.0,32.7932,32.7932,32.7785,32.7859,33400.0
2014-07-23 14:00:00,44.86,44.87,44.85,44.85,18400.0,32.7859,32.7932,32.7785,32.7785,18400.0
2014-07-23 14:05:00,44.85,44.86,44.83,44.84,48900.0,32.7785,32.7859,32.7639,32.7712,48900.0
2014-07-23 14:10:00,44.83,44.84,44.83,44.84,39400.0,32.7639,32.7712,32.7639,32.7712,39400.0
2014-07-23 14:15:00,44.83,44.85,44.83,44.84,16000.0,32.7639,32.7785,32.7639,32.7712,16000.0
2014-07-23 14:20:00,44.85,44.87,44.84,44.86,37300.0,32.7785,32.7932,32.7712,32.7859,37300.0
2014-07-23 14:25:00,44.86,44.86,44.85,44.86,25500.0,32.7859,32.7859,32.7785,32.7859,25500.0
2014-07-23 14:30:00,44.86,44.87,44.85,44.86,47400.0,32.7859,32.7932,32.7785,32.7859,47400.0
2014-07-23 14:35:00,44.86,44.88,44.85,44.87,27000.0,32.7859,32.8005,32.7785,32.7932,27000.0
2014-07-23 14:40:00,44.87,44.87,44.86,44.87,15900.0,32.7932,32.7932,32.7859,32.7932,15900.0
2014-07-23 14:45:00,44.87,44.87,44.85,44.85,47100.0,32.7932,32.7932,32.7785,32.7785,47100.0
2014-07-23 14:50:00,44.86,44.86,44.84,44.84,25700.0,32.7859,32.7859,32.7712,32.7712,25700.0
2014-07-23 14:55:00,44.84,44.84,44.84,44.84,23400.0,32.7712,32.7712,32.7712,32.7712,23400.0
2014-07-23 15:00:00,44.84,44.86,44.83,44.86,93600.0,32.7712,32.7859,32.7639,32.7859,93600.0
2014-07-23 15:05:00,44.86,44.86,44.85,44.86,65800.0,32.7859,32.7859,32.7785,32.7859,65800.0
2014-07-23 15:10:00,44.86,44.87,44.85,44.87,62100.0,32.7859,32.7932,32.7785,32.7932,62100.0
2014-07-23 15:15:00,44.87,44.87,44.86,44.87,52600.0,32.7932,32.7932,32.7859,32.7932,52600.0
2014-07-23 15:20:00,44.87,44.88,44.86,44.88,64900.0,32.7932,32.8005,32.7859,32.8005,64900.0
2014-07-23 15:25:00,44.88,44.9,44.88,44.89,118400.0,32.8005,32.8151,32.8005,32.8078,118400.0
2014-07-23 15:30:00,44.9,44.91,44.89,44.91,113900.0,32.8151,32.8224,32.8078,32.8224,113900.0
2014-07-23 15:35:00,44.91,44.91,44.88,44.9,71900.0,32.8224,32.8224,32.8005,32.8151,71900.0
2014-07-23 15:40:00,44.9,44.9,44.89,44.9,60400.0,32.8151,32.8151,32.8078,32.8151,60400.0
2014-07-23 15:45:00,44.9,44.9,44.89,44.9,63600.0,32.8151,32.8151,32.8078,32.8151,63600.0
2014-07-23 15:50:00,44.9,44.9,44.88,44.88,121800.0,32.8151,32.8151,32.8005,32.8005,121800.0
2014-07-23 15:55:00,44.88,44.89,44.85,44.87,246700.0,32.8005,32.8078,32.7785,32.7932,246700.0
2014-07-24 09:30:00,44.96,45.0,44.93,45.0,274100.0,32.8589,32.8882,32.837,32.8882,274100.0
2014-07-24 09:35:00,44.99,45.0,44.98,44.99,108800.0,32.8809,32.8882,32.8736,32.8809,108800.0
2014-07-24 09:40:00,44.99,45.01,44.98,45.01,135800.0,32.8809,32.8955,32.8736,32.8955,135800.0
2014-07-24 09:45:00,45.01,45.06,45.01,45.06,108500.0,32.8955,32.932,32.8955,32.932,108500.0
2014-07-24 09:50:00,45.07,45.07,45.02,45.02,152600.0,32.9393,32.9393,32.9028,32.9028,152600.0
2014-07-24 09:55:00,45.02,45.03,44.99,45.01,154200.0,32.9028,32.9101,32.8809,32.8955,154200.0
2014-07-24 10:00:00,45.01,45.03,44.98,45.02,226500.0,32.8955,32.9101,32.8736,32.9028,226500.0
2014-07-24 10:05:00,45.03,45.04,45.01,45.04,130700.0,32.9101,32.9174,32.8955,32.9174,130700.0
2014-07-24 10:10:00,45.04,45.04,44.98,44.99,104800.0,32.9174,32.9174,32.8736,32.8809,104800.0
2014-07-24 10:15:00,45.0,45.01,44.98,44.99,42800.0,32.8882,32.8955,32.8736,32.8809,42800.0
2014-07-24 10:20:00,44.98,45.01,44.97,45.0,80500.0,32.8736,32.8955,32.8662,32.8882,80500.0
2014-07-24 10:25:00,45.01,45.02,44.99,45.02,70400.0,32.8955,32.9028,32.8809,32.9028,70400.0
2014-07-24 10:30:00,45.01,45.02,45.0,45.01,47500.0,32.8955,32.9028,32.8882,32.8955,47500.0
2014-07-24 10:35:00,45.01,45.02,44.98,45.01,96700.0,32.8955,32.9028,32.8736,32.8955,96700.0
2014-07-24 10:40:00,45.0,45.02,45.0,45.0,61800.0,32.8882,32.9028,32.8882,32.8882,61800.0
2014-07-24 10:45:00,45.0,45.02,44.98,45.02,40800.0,32.8882,32.9028,32.8736,32.9028,40800.0
2014-07-24 10:50:00,45.02,45.02,45.01,45.01,80400.0,32.9028,32.9028,32.8955,32.8955,80400.0
2014-07-24 10:55:00,45.02,45.02,45.01,45.02,44800.0,32.9028,32.9028,32.8955,32.9028,44800.0
2014-07-24 11:00:00,45.01,45.04,45.01,45.03,56400.0,32.8955,32.9174,32.8955,32.9101,56400.0
2014-07-24 11:05:00,45.03,45.05,45.03,45.05,22000.0,32.9101,32.9247,32.9101,32.9247,22000.0
2014-07-24 11:10:00,45.04,45.06,45.04,45.05,133100.0,32.9174,32.932,32.9174,32.9247,133100.0
2014-07-24 11:15:00,45.05,45.07,45.05,45.06,52300.0,32.9247,32.9393,32.9247,32.932,52300.0
2014-07-24 11:20:00,45.06,45.07,45.05,45.07,61300.0,32.932,32.9393,32.9247,32.9393,61300.0
2014-07-24 11:25:00,45.06,45.08,45.05,45.08,88500.0,32.932,32.9466,32.9247,32.9466,88500.0
2014-07-24 11:30:00,45.08,45.12,45.08,45.11,98700.0,32.9466,32.9759,32.9466,32.9686,98700.0
2014-07-24 11:35:00,45.12,45.13,45.11,45.11,45100.0,32.9759,32.9832,32.9686,32.9686,45100.0
2014-07-24 11:40:00,45.11,45.12,45.1,45.11,30000.0,32.9686,32.9759,32.9613,32.9686,30000.0
2014-07-24 11:45:00,45.11,45.11,45.1,45.11,26600.0,32.9686,32.9686,32.9613,32.9686,26600.0
2014-07-24 11:50:00,45.11,45.13,45.11,45.12,40000.0,32.9686,32.9832,32.9686,32.9759,40000.0
2014-07-24 11:55:00,45.13,45.13,45.12,45.13,34900.0,32.9832,32.9832,32.9759,32.9832,34900.0
2014-07-24 12:00:00,45.13,45.14,45.12,45.13,58900.0,32.9832,32.9905,32.9759,32.9832,58900.0
2014-07-24 12:05:00,45.13,45.17,45.12,45.15,5232700.0,32.9832,33.0124,32.9759,32.9978,5232700.0
2014-07-24 12:10:00,45.15,45.16,45.14,45.14,129600.0,32.9978,33.0051,32.9905,32.9905,129600.0
2014-07-24 12:15:00,45.13,45.15,45.13,45.13,26500.0,32.9832,32.9978,32.9832,32.9832,26500.0
2014-07-24 12:20:00,45.14,45.15,45.14,45.14,30300.0,32.9905,32.9978,32.9905,32.9905,30300.0
2014-07-24 12:25:00,45.14,45.16,45.14,45.16,44500.0,32.9905,33.0051,32.9905,33.0051,44500.0
2014-07-24 12:30:00,45.16,45.16,45.14,45.15,126100.0,33.0051,33.0051,32.9905,32.9978,126100.0
2014-07-24 12:35:00,45.14,45.16,45.14,45.15,27500.0,32.9905,33.0051,32.9905,32.9978,27500.0
2014-07-24 12:40:00,45.15,45.16,45.14,45.14,22100.0,32.9978,33.0051,32.9905,32.9905,22100.0
2014-07-24 12:45:00,45.15,45.15,45.13,45.14,33500.0,32.9978,32.9978,32.9832,32.9905,33500.0
2014-07-24 12:50:00,45.14,45.15,45.14,45.15,13500.0,32.9905,32.9978,32.9905,32.9978,13500.0
2014-07-24 12:55:00,45.15,45.15,45.12,45.12,76700.0,32.9978,32.9978,32.9759,32.9759,76700.0
2014-07-24 13:00:00,45.12,45.13,45.11,45.11,25100.0,32.9759,32.9832,32.9686,32.9686,25100.0
2014-07-24 13:05:00,45.11,45.12,45.07,45.08,65400.0,32.9686,32.9759,32.9393,32.9466,65400.0
2014-07-24 13:10:00,45.08,45.09,45.07,45.07,28000.0,32.9466,32.954,32.9393,32.9393,28000.0
2014-07-24 13:15:00,45.08,45.12,45.07,45.12,74400.0,32.9466,32.9759,32.9393,32.9759,74400.0
2014-07-24 13:20:00,45.12,45.14,45.12,45.13,43900.0,32.9759,32.9905,32.9759,32.9832,43900.0
2014-07-24 13:25:00,45.13,45.15,45.12,45.14,84300.0,32.9832,32.9978,32.9759,32.9905,84300.0
2014-07-24 13:30:00,45.14,45.15,45.13,45.14,37000.0,32.9905,32.9978,32.9832,32.9905,37000.0
2014-07-24 13:35:00,45.14,45.14,45.11,45.12,41300.0,32.9905,32.9905,32.9686,32.9759,41300.0
2014-07-24 13:40:00,45.11,45.12,45.1,45.11,30400.0,32.9686,32.9759,32.9613,32.9686,30400.0
2014-07-24 13:45:00,45.11,45.11,45.08,45.09,48800.0,32.9686,32.9686,32.9466,32.954,48800.0
2014-07-24 13:50:00,45.09,45.11,45.09,45.09,31400.0,32.954,32.9686,32.954,32.954,31400.0
2014-07-24 13:55:00,45.09,45.14,45.09,45.14,73900.0,32.954,32.9905,32.954,32.9905,73900.0
2014-07-24 14:00:00,45.14,45.14,45.12,45.12,68100.0,32.9905,32.9905,32.9759,32.9759,68100.0
2014-07-24 14:05:00,45.12,45.13,45.11,45.12,61700.0,32.9759,32.9832,32.9686,32.9759,61700.0
2014-07-24 14:10:00,45.13,45.13,45.11,45.12,64500.0,32.9832,32.9832,32.9686,32.9759,64500.0
2014-07-24 14:15:00,45.13,45.14,45.12,45.13,80500.0,32.9832,32.9905,32.9759,32.9832,80500.0
2014-07-24 14:20:00,45.13,45.15,45.12,45.13,38800.0,32.9832,32.9978,32.9759,32.9832,38800.0
2014-07-24 14:25:00,45.13,45.14,45.13,45.13,33800.0,32.9832,32.9905,32.9832,32.9832,33800.0
2014-07-24 14:30:00,45.13,45.14,45.1,45.12,54400.0,32.9832,32.9905,32.9613,32.9759,54400.0
2014-07-24 14:35:00,45.11,45.12,45.09,45.1,32200.0,32.9686,32.9759,32.954,32.9613,32200.0
2014-07-24 14:40:00,45.11,45.13,45.1,45.12,78000.0,32.9686,32.9832,32.9613,32.9759,78000.0
2014-07-24 14:45:00,45.12,45.13,45.11,45.12,67200.0,32.9759,32.9832,32.9686,32.9759,67200.0
2014-07-24 14:50:00,45.12,45.12,45.11,45.11,8700.0,32.9759,32.9759,32.9686,32.9686,8700.0
2014-07-24 14:55:00,45.11,45.13,45.06,45.08,119000.0,32.9686,32.9832,32.932,32.9466,119000.0
2014-07-24 15:00:00,45.08,45.09,45.05,45.05,104300.0,32.9466,32.954,32.9247,32.9247,104300.0
2014-07-24 15:05:00,45.05,45.07,45.04,45.06,69400.0,32.9247,32.9393,32.9174,32.932,69400.0
2014-07-24 15:10:00,45.05,45.06,45.04,45.05,82900.0,32.9247,32.932,32.9174,32.9247,82900.0
2014-07-24 15:15:00,45.05,45.05,45.04,45.05,45500.0,32.9247,32.9247,32.9174,32.9247,45500.0
2014-07-24 15:20:00,45.04,45.05,45.04,45.04,25100.0,32.9174,32.9247,32.9174,32.9174,25100.0
2014-07-24 15:25:00,45.04,45.05,45.02,45.03,52300.0,32.9174,32.9247,32.9028,32.9101,52300.0
2014-07-24 15:30:00,45.02,45.07,45.02,45.07,99100.0,32.9028,32.9393,32.9028,32.9393,99100.0
2014-07-24 15:35:00,45.07,45.07,45.05,45.07,46600.0,32.9393,32.9393,32.9247,32.9393,46600.0
2014-07-24 15:40:00,45.06,45.1,45.06,45.08,445300.0,32.932,32.9613,32.932,32.9466,445300.0
2014-07-24 15:45:00,45.09,45.09,45.08,45.08,59400.0,32.954,32.954,32.9466,32.9466,59400.0
2014-07-24 15:50:00,45.08,45.09,45.06,45.08,153100.0,32.9466,32.954,32.932,32.9466,153100.0
2014-07-24 15:55:00,45.07,45.11,45.07,45.09,437500.0,32.9393,32.9686,32.9393,32.954,437500.0
2014-07-25 09:30:00,44.85,44.91,44.82,44.82,280000.0,32.7785,32.8224,32.7566,32.7566,280000.0
2014-07-25 09:35:00,44.83,44.9,44.81,44.9,150600.0,32.7639,32.8151,32.7493,32.8151,150600.0
2014-07-25 09:40:00,44.91,44.93,44.89,44.92,159400.0,32.8224,32.837,32.8078,32.8297,159400.0
2014-07-25 09:45:00,44.91,44.92,44.89,44.89,75400.0,32.8224,32.8297,32.8078,32.8078,75400.0
2014-07-25 09:50:00,44.9,44.92,44.89,44.91,254100.0,32.8151,32.8297,32.8078,32.8224,254100.0
2014-07-25 09:55:00,44.91,44.93,44.9,44.91,351700.0,32.8224,32.837,32.8151,32.8224,351700.0
2014-07-25 10:00:00,44.92,44.93,44.9,44.91,190500.0,32.8297,32.837,32.8151,32.8224,190500.0
2014-07-25 10:05:00,44.91,44.91,44.89,44.91,121700.0,32.8224,32.8224,32.8078,32.8224,121700.0
2014-07-25 10:10:00,44.91,44.92,44.9,44.91,78300.0,32.8224,32.8297,32.8151,32.8224,78300.0
2014-07-25 10:15:00,44.91,44.94,44.91,44.92,146900.0,32.8224,32.8443,32.8224,32.8297,146900.0
2014-07-25 10:20:00,44.93,44.95,44.92,44.95,279600.0,32.837,32.8516,32.8297,32.8516,279600.0
2014-07-25 10:25:00,44.95,44.95,44.92,44.93,86100.0,32.8516,32.8516,32.8297,32.837,86100.0
2014-07-25 10:30:00,44.92,44.94,44.92,44.92,40500.0,32.8297,32.8443,32.8297,32.8297,40500.0
2014-07-25 10:35:00,44.93,44.94,44.91,44.92,125400.0,32.837,32.8443,32.8224,32.8297,125400.0
2014-07-25 10:40:00,44.91,44.92,44.9,44.91,101100.0,32.8224,32.8297,32.8151,32.8224,101100.0
2014-07-25 10:45:00,44.92,44.93,44.9,44.91,371300.0,32.8297,32.837,32.8151,32.8224,371300.0
2014-07-25 10:50:00,44.91,44.92,44.91,44.91,57300.0,32.8224,32.8297,32.8224,32.8224,57300.0
2014-07-25 10:55:00,44.91,44.92,44.88,44.89,95600.0,32.8224,32.8297,32.8005,32.8078,95600.0
2014-07-25 11:00:00,44.89,44.89,44.85,44.87,192800.0,32.8078,32.8078,32.7785,32.7932,192800.0
2014-07-25 11:05:00,44.87,44.88,44.84,44.86,152400.0,32.7932,32.8005,32.7712,32.7859,152400.0
2014-07-25 11:10:00,44.86,44.86,44.84,44.84,121200.0,32.7859,32.7859,32.7712,32.7712,121200.0
2014-07-25 11:15:00,44.84,44.84,44.81,44.83,92600.0,32.7712,32.7712,32.7493,32.7639,92600.0
2014-07-25 11:20:00,44.82,44.83,44.76,44.78,131000.0,32.7566,32.7639,32.7128,32.7274,131000.0
2014-07-25 11:25:00,44.77,44.8,44.76,44.8,148100.0,32.7201,32.742,32.7128,32.742,148100.0
2014-07-25 11:30:00,44.81,44.84,44.8,44.84,137500.0,32.7493,32.7712,32.742,32.7712,137500.0
2014-07-25 11:35:00,44.84,44.84,44.82,44.82,134200.0,32.7712,32.7712,32.7566,32.7566,134200.0
2014-07-25 11:40:00,44.82,44.84,44.82,44.84,47100.0,32.7566,32.7712,32.7566,32.7712,47100.0
2014-07-25 11:45:00,44.84,44.84,44.82,44.82,63200.0,32.7712,32.7712,32.7566,32.7566,63200.0
2014-07-25 11:50:00,44.82,44.82,44.8,44.81,27900.0,32.7566,32.7566,32.742,32.7493,27900.0
2014-07-25 11:55:00,44.8,44.83,44.8,44.81,57100.0,32.742,32.7639,32.742,32.7493,57100.0
2014-07-25 12:00:00,44.81,44.81,44.8,44.8,18300.0,32.7493,32.7493,32.742,32.742,18300.0
2014-07-25 12:05:00,44.8,44.83,44.8,44.81,39200.0,32.742,32.7639,32.742,32.7493,39200.0
2014-07-25 12:10:00,44.82,44.83,44.8,44.83,38600.0,32.7566,32.7639,32.742,32.7639,38600.0
2014-07-25 12:15:00,44.82,44.83,44.82,44.83,12400.0,32.7566,32.7639,32.7566,32.7639,12400.0
2014-07-25 12:20:00,44.82,44.86,44.82,44.85,99300.0,32.7566,32.7859,32.7566,32.7785,99300.0
2014-07-25 12:25:00,44.86,44.87,44.84,44.84,132300.0,32.7859,32.7932,32.7712,32.7712,132300.0
2014-07-25 12:30:00,44.84,44.85,44.83,44.83,13400.0,32.7712,32.7785,32.7639,32.7639,13400.0
2014-07-25 12:35:00,44.84,44.85,44.83,44.85,37500.0,32.7712,32.7785,32.7639,32.7785,37500.0
2014-07-25 12:40:00,44.85,44.88,44.84,44.87,68100.0,32.7785,32.8005,32.7712,32.7932,68100.0
2014-07-25 12:45:00,44.87,44.91,44.86,44.9,53200.0,32.7932,32.8224,32.7859,32.8151,53200.0
2014-07-25 12:50:00,44.89,44.9,44.89,44.9,12200.0,32.8078,32.8151,32.8078,32.8151,12200.0
2014-07-25 12:55:00,44.9,44.91,44.89,44.91,12600.0,32.8151,32.8224,32.8078,32.8224,12600.0
2014-07-25 13:00:00,44.91,44.91,44.89,44.89,62400.0,32.8224,32.8224,32.8078,32.8078,62400.0
2014-07-25 13:05:00,44.9,44.9,44.89,44.89,39300.0,32.8151,32.8151,32.8078,32.8078,39300.0
2014-07-25 13:10:00,44.9,44.9,44.88,44.9,136300.0,32.8151,32.8151,32.8005,32.8151,136300.0
2014-07-25 13:15:00,44.9,44.9,44.87,44.88,79200.0,32.8151,32.8151,32.7932,32.8005,79200.0
2014-07-25 13:20:00,44.87,44.89,44.85,44.85,83500.0,32.7932,32.8078,32.7785,32.7785,83500.0
2014-07-25 13:25:00,44.86,44.87,44.85,44.86,61900.0,32.7859,32.7932,32.7785,32.7859,61900.0
2014-07-25 13:30:00,44.87,44.87,44.83,44.83,201800.0,32.7932,32.7932,32.7639,32.7639,201800.0
2014-07-25 13:35:00,44.84,44.85,44.82,44.84,76100.0,32.7712,32.7785,32.7566,32.7712,76100.0
2014-07-25 13:40:00,44.84,44.85,44.83,44.84,81700.0,32.7712,32.7785,32.7639,32.7712,81700.0
2014-07-25 13:45:00,44.83,44.84,44.82,44.83,49200.0,32.7639,32.7712,32.7566,32.7639,49200.0
2014-07-25 13:50:00,44.83,44.83,44.82,44.82,39000.0,32.7639,32.7639,32.7566,32.7566,39000.0
2014-07-25 13:55:00,44.83,44.83,44.81,44.81,55700.0,32.7639,32.7639,32.7493,32.7493,55700.0
2014-07-25 14:00:00,44.8,44.82,44.78,44.82,83500.0,32.742,32.7566,32.7274,32.7566,83500.0
2014-07-25 14:05:00,44.81,44.83,44.81,44.82,71600.0,32.7493,32.7639,32.7493,32.7566,71600.0
2014-07-25 14:10:00,44.82,44.83,44.81,44.82,70300.0,32.7566,32.7639,32.7493,32.7566,70300.0
2014-07-25 14:15:00,44.82,44.86,44.82,44.84,158400.0,32.7566,32.7859,32.7566,32.7712,158400.0
2014-07-25 14:20:00,44.84,44.84,44.83,44.83,67100.0,32.7712,32.7712,32.7639,32.7639,67100.0
2014-07-25 14:25:00,44.83,44.85,44.83,44.84,75500.0,32.7639,32.7785,32.7639,32.7712,75500.0
2014-07-25 14:30:00,44.84,44.85,44.84,44.84,60100.0,32.7712,32.7785,32.7712,32.7712,60100.0
2014-07-25 14:35:00,44.84,44.85,44.82,44.82,81300.0,32.7712,32.7785,32.7566,32.7566,81300.0
2014-07-25 14:40:00,44.83,44.84,44.82,44.83,54700.0,32.7639,32.7712,32.7566,32.7639,54700.0
2014-07-25 14:45:00,44.83,44.84,44.83,44.84,54000.0,32.7639,32.7712,32.7639,32.7712,54000.0
2014-07-25 14:50:00,44.84,44.84,44.79,44.8,267100.0,32.7712,32.7712,32.7347,32.742,267100.0
2014-07-25 14:55:00,44.79,44.8,44.78,44.79,116900.0,32.7347,32.742,32.7274,32.7347,116900.0
2014-07-25 15:00:00,44.79,44.8,44.77,44.77,108100.0,32.7347,32.742,32.7201,32.7201,108100.0
2014-07-25 15:05:00,44.77,44.78,44.76,44.78,75600.0,32.7201,32.7274,32.7128,32.7274,75600.0
2014-07-25 15:10:00,44.78,44.8,44.78,44.79,69000.0,32.7274,32.742,32.7274,32.7347,69000.0
2014-07-25 15:15:00,44.8,44.81,44.79,44.8,87900.0,32.742,32.7493,32.7347,32.742,87900.0
2014-07-25 15:20:00,44.8,44.82,44.8,44.8,131600.0,32.742,32.7566,32.742,32.742,131600.0
2014-07-25 15:25:00,44.8,44.81,44.79,44.79,73200.0,32.742,32.7493,32.7347,32.7347,73200.0
2014-07-25 15:30:00,44.8,44.81,44.79,44.8,94400.0,32.742,32.7493,32.7347,32.742,94400.0
2014-07-25 15:35:00,44.8,44.81,44.8,44.8,52000.0,32.742,32.7493,32.742,32.742,52000.0
2014-07-25 15:40:00,44.8,44.83,44.8,44.82,116000.0,32.742,32.7639,32.742,32.7566,116000.0
2014-07-25 15:45:00,44.83,44.86,44.82,44.86,147000.0,32.7639,32.7859,32.7566,32.7859,147000.0
2014-07-25 15:50:00,44.86,44.88,44.85,44.86,261200.0,32.7859,32.8005,32.7785,32.7859,261200.0
2014-07-25 15:55:00,44.87,44.9,44.86,44.88,958700.0,32.7932,32.8151,32.7859,32.8005,958700.0
2014-07-28 09:30:00,44.9,44.92,44.88,44.9,226600.0,32.8151,32.8297,32.8005,32.8151,226600.0
2014-07-28 09:35:00,44.91,44.93,44.91,44.91,85300.0,32.8224,32.837,32.8224,32.8224,85300.0
2014-07-28 09:40:00,44.92,44.93,44.9,44.9,100700.0,32.8297,32.837,32.8151,32.8151,100700.0
2014-07-28 09:45:00,44.9,44.9,44.84,44.84,125800.0,32.8151,32.8151,32.7712,32.7712,125800.0
2014-07-28 09:50:00,44.84,44.87,44.83,44.87,120700.0,32.7712,32.7932,32.7639,32.7932,120700.0
2014-07-28 09:55:00,44.87,44.91,44.87,44.9,265900.0,32.7932,32.8224,32.7932,32.8151,265900.0
2014-07-28 10:00:00,44.89,44.89,44.83,44.84,166900.0,32.8078,32.8078,32.7639,32.7712,166900.0
2014-07-28 10:05:00,44.84,44.86,44.83,44.84,208100.0,32.7712,32.7859,32.7639,32.7712,208100.0
2014-07-28 10:10:00,44.83,44.86,44.81,44.86,84100.0,32.7639,32.7859,32.7493,32.7859,84100.0
2014-07-28 10:15:00,44.86,44.86,44.82,44.83,75500.0,32.7859,32.7859,32.7566,32.7639,75500.0
2014-07-28 10:20:00,44.83,44.85,44.82,44.83,32400.0,32.7639,32.7785,32.7566,32.7639,32400.0
2014-07-28 10:25:00,44.83,44.86,44.83,44.85,114900.0,32.7639,32.7859,32.7639,32.7785,114900.0
2014-07-28 10:30:00,44.84,44.85,44.82,44.84,85600.0,32.7712,32.7785,32.7566,32.7712,85600.0
2014-07-28 10:35:00,44.83,44.87,44.83,44.86,76500.0,32.7639,32.7932,32.7639,32.7859,76500.0
2014-07-28 10:40:00,44.86,44.89,44.84,44.88,80100.0,32.7859,32.8078,32.7712,32.8005,80100.0
2014-07-28 10:45:00,44.88,44.9,44.88,44.88,64200.0,32.8005,32.8151,32.8005,32.8005,64200.0
2014-07-28 10:50:00,44.89,44.91,44.88,44.89,57800.0,32.8078,32.8224,32.8005,32.8078,57800.0
2014-07-28 10:55:00,44.89,44.9,44.86,44.86,53600.0,32.8078,32.8151,32.7859,32.7859,53600.0
2014-07-28 11:00:00,44.87,44.89,44.86,44.86,108800.0,32.7932,32.8078,32.7859,32.7859,108800.0
2014-07-28 11:05:00,44.86,44.89,44.85,44.88,45700.0,32.7859,32.8078,32.7785,32.8005,45700.0
2014-07-28 11:10:00,44.89,44.92,44.88,44.9,146700.0,32.8078,32.8297,32.8005,32.8151,146700.0
2014-07-28 11:15:00,44.91,44.93,44.9,44.93,85400.0,32.8224,32.837,32.8151,32.837,85400.0
2014-07-28 11:20:00,44.94,44.96,44.93,44.95,94600.0,32.8443,32.8589,32.837,32.8516,94600.0
2014-07-28 11:25:00,44.95,45.0,44.95,45.0,87000.0,32.8516,32.8882,32.8516,32.8882,87000.0
2014-07-28 11:30:00,45.0,45.03,45.0,45.02,209300.0,32.8882,32.9101,32.8882,32.9028,209300.0
2014-07-28 11:35:00,45.02,45.02,45.0,45.01,176400.0,32.9028,32.9028,32.8882,32.8955,176400.0
2014-07-28 11:40:00,45.01,45.03,45.0,45.03,36600.0,32.8955,32.9101,32.8882,32.9101,36600.0
2014-07-28 11:45:00,45.02,45.03,45.0,45.02,136400.0,32.9028,32.9101,32.8882,32.9028,136400.0
2014-07-28 11:50:00,45.02,45.03,45.01,45.03,43000.0,32.9028,32.9101,32.8955,32.9101,43000.0
2014-07-28 11:55:00,45.02,45.03,45.0,45.01,83700.0,32.9028,32.9101,32.8882,32.8955,83700.0
2014-07-28 12:00:00,45.0,45.01,44.97,44.98,104500.0,32.8882,32.8955,32.8662,32.8736,104500.0
2014-07-28 12:05:00,44.99,45.01,44.99,45.01,103800.0,32.8809,32.8955,32.8809,32.8955,103800.0
2014-07-28 12:10:00,45.01,45.01,44.97,44.98,277300.0,32.8955,32.8955,32.8662,32.8736,277300.0
2014-07-28 12:15:00,44.98,45.0,44.98,44.99,31800.0,32.8736,32.8882,32.8736,32.8809,31800.0
2014-07-28 12:20:00,45.0,45.0,44.98,45.0,27100.0,32.8882,32.8882,32.8736,32.8882,27100.0
2014-07-28 12:25:00,45.0,45.0,44.98,44.99,48700.0,32.8882,32.8882,32.8736,32.8809,48700.0
2014-07-28 12:30:00,44.99,45.0,44.98,44.98,46100.0,32.8809,32.8882,32.8736,32.8736,46100.0
2014-07-28 12:35:00,44.98,45.0,44.98,45.0,52600.0,32.8736,32.8882,32.8736,32.8882,52600.0
2014-07-28 12:40:00,45.0,45.02,44.99,45.02,33400.0,32.8882,32.9028,32.8809,32.9028,33400.0
2014-07-28 12:45:00,45.01,45.02,45.01,45.02,38400.0,32.8955,32.9028,32.8955,32.9028,38400.0
2014-07-28 12:50:00,45.02,45.03,45.01,45.02,39300.0,32.9028,32.9101,32.8955,32.9028,39300.0
2014-07-28 12:55:00,45.02,45.03,45.01,45.02,20600.0,32.9028,32.9101,32.8955,32.9028,20600.0
2014-07-28 13:00:00,45.02,45.03,45.01,45.03,38800.0,32.9028,32.9101,32.8955,32.9101,38800.0
2014-07-28 13:05:00,45.03,45.03,45.02,45.03,16600.0,32.9101,32.9101,32.9028,32.9101,16600.0
2014-07-28 13:10:00,45.03,45.05,45.02,45.05,48900.0,32.9101,32.9247,32.9028,32.9247,48900.0
2014-07-28 13:15:00,45.05,45.06,45.04,45.05,21900.0,32.9247,32.932,32.9174,32.9247,21900.0
2014-07-28 13:20:00,45.06,45.08,45.05,45.08,46300.0,32.932,32.9466,32.9247,32.9466,46300.0
2014-07-28 13:25:00,45.07,45.08,45.07,45.08,10700.0,32.9393,32.9466,32.9393,32.9466,10700.0
2014-07-28 13:30:00,45.08,45.09,45.07,45.09,29400.0,32.9466,32.954,32.9393,32.954,29400.0
2014-07-28 13:35:00,45.09,45.12,45.09,45.12,125800.0,32.954,32.9759,32.954,32.9759,125800.0
2014-07-28 13:40:00,45.13,45.14,45.12,45.13,169800.0,32.9832,32.9905,32.9759,32.9832,169800.0
2014-07-28 13:45:00,45.13,45.13,45.11,45.13,93400.0,32.9832,32.9832,32.9686,32.9832,93400.0
2014-07-28 13:50:00,45.13,45.13,45.11,45.12,38000.0,32.9832,32.9832,32.9686,32.9759,38000.0
2014-07-28 13:55:00,45.12,45.14,45.12,45.13,30700.0,32.9759,32.9905,32.9759,32.9832,30700.0
2014-07-28 14:00:00,45.13,45.15,45.13,45.15,83700.0,32.9832,32.9978,32.9832,32.9978,83700.0
2014-07-28 14:05:00,45.15,45.16,45.13,45.15,48300.0,32.9978,33.0051,32.9832,32.9978,48300.0
2014-07-28 14:10:00,45.15,45.16,45.14,45.15,25600.0,32.9978,33.0051,32.9905,32.9978,25600.0
2014-07-28 14:15:00,45.15,45.15,45.11,45.11,29400.0,32.9978,32.9978,32.9686,32.9686,29400.0
2014-07-28 14:20:00,45.11,45.12,45.09,45.09,61900.0,32.9686,32.9759,32.954,32.954,61900.0
2014-07-28 14:25:00,45.09,45.1,45.09,45.09,53100.0,32.954,32.9613,32.954,32.954,53100.0
2014-07-28 14:30:00,45.09,45.11,45.08,45.1,98500.0,32.954,32.9686,32.9466,32.9613,98500.0
2014-07-28 14:35:00,45.1,45.11,45.09,45.11,32400.0,32.9613,32.9686,32.954,32.9686,32400.0
2014-07-28 14:40:00,45.11,45.12,45.09,45.11,66900.0,32.9686,32.9759,32.954,32.9686,66900.0
2014-07-28 14:45:00,45.11,45.13,45.11,45.12,52800.0,32.9686,32.9832,32.9686,32.9759,52800.0
2014-07-28 14:50:00,45.13,45.13,45.12,45.12,21300.0,32.9832,32.9832,32.9759,32.9759,21300.0
2014-07-28 14:55:00,45.12,45.13,45.11,45.11,35300.0,32.9759,32.9832,32.9686,32.9686,35300.0
2014-07-28 15:00:00,45.12,45.14,45.11,45.11,41000.0,32.9759,32.9905,32.9686,32.9686,41000.0
2014-07-28 15:05:00,45.11,45.14,45.11,45.13,117800.0,32.9686,32.9905,32.9686,32.9832,117800.0
2014-07-28 15:10:00,45.14,45.14,45.12,45.14,104100.0,32.9905,32.9905,32.9759,32.9905,104100.0
2014-07-28 15:15:00,45.13,45.14,45.13,45.14,50100.0,32.9832,32.9905,32.9832,32.9905,50100.0
2014-07-28 15:20:00,45.13,45.14,45.12,45.13,34100.0,32.9832,32.9905,32.9759,32.9832,34100.0
2014-07-28 15:25:00,45.13,45.13,45.11,45.12,54700.0,32.9832,32.9832,32.9686,32.9759,54700.0
2014-07-28 15:30:00,45.11,45.13,45.11,45.13,52600.0,32.9686,32.9832,32.9686,32.9832,52600.0
2014-07-28 15:35:00,45.13,45.13,45.12,45.12,55100.0,32.9832,32.9832,32.9759,32.9759,55100.0
2014-07-28 15:40:00,45.12,45.15,45.12,45.15,72900.0,32.9759,32.9978,32.9759,32.9978,72900.0
2014-07-28 15:45:00,45.15,45.16,45.12,45.13,103600.0,32.9978,33.0051,32.9759,32.9832,103600.0
2014-07-28 15:50:00,45.13,45.14,45.13,45.13,62900.0,32.9832,32.9905,32.9832,32.9832,62900.0
2014-07-28 15:55:00,45.14,45.16,45.13,45.15,554900.0,32.9905,33.0051,32.9832,32.9978,554900.0
2014-07-29 09:30:00,45.11,45.12,45.03,45.1,604400.0,32.9686,32.9759,32.9101,32.9613,604400.0
2014-07-29 09:35:00,45.1,45.12,45.07,45.07,247900.0,32.9613,32.9759,32.9393,32.9393,247900.0
2014-07-29 09:40:00,45.07,45.08,45.05,45.06,143700.0,32.9393,32.9466,32.9247,32.932,143700.0
2014-07-29 09:45:00,45.07,45.07,45.05,45.05,58400.0,32.9393,32.9393,32.9247,32.9247,58400.0
2014-07-29 09:50:00,45.05,45.05,45.0,45.01,197300.0,32.9247,32.9247,32.8882,32.8955,197300.0
2014-07-29 09:55:00,45.02,45.04,45.01,45.02,115000.0,32.9028,32.9174,32.8955,32.9028,115000.0
2014-07-29 10:00:00,45.02,45.04,45.0,45.01,197600.0,32.9028,32.9174,32.8882,32.8955,197600.0
2014-07-29 10:05:00,45.01,45.01,44.96,45.01,195700.0,32.8955,32.8955,32.8589,32.8955,195700.0
2014-07-29 10:10:00,45.0,45.01,44.97,45.0,138800.0,32.8882,32.8955,32.8662,32.8882,138800.0
2014-07-29 10:15:00,45.0,45.01,44.99,45.0,76200.0,32.8882,32.8955,32.8809,32.8882,76200.0
2014-07-29 10:20:00,45.0,45.0,44.97,44.98,84700.0,32.8882,32.8882,32.8662,32.8736,84700.0
2014-07-29 10:25:00,44.98,45.0,44.97,44.98,159700.0,32.8736,32.8882,32.8662,32.8736,159700.0
2014-07-29 10:30:00,44.99,44.99,44.96,44.98,114300.0,32.8809,32.8809,32.8589,32.8736,114300.0
2014-07-29 10:35:00,44.98,44.99,44.97,44.99,116200.0,32.8736,32.8809,32.8662,32.8809,116200.0
2014-07-29 10:40:00,44.99,45.01,44.98,45.01,71600.0,32.8809,32.8955,32.8736,32.8955,71600.0
2014-07-29 10:45:00,45.01,45.01,44.98,44.98,66400.0,32.8955,32.8955,32.8736,32.8736,66400.0
2014-07-29 10:50:00,44.99,45.0,44.95,44.98,154600.0,32.8809,32.8882,32.8516,32.8736,154600.0
2014-07-29 10:55:00,44.99,45.01,44.98,45.0,63900.0,32.8809,32.8955,32.8736,32.8882,63900.0
2014-07-29 11:00:00,45.0,45.0,44.95,44.96,41000.0,32.8882,32.8882,32.8516,32.8589,41000.0
2014-07-29 11:05:00,44.96,44.96,44.88,44.89,128000.0,32.8589,32.8589,32.8005,32.8078,128000.0
2014-07-29 11:10:00,44.89,44.92,44.85,44.91,181200.0,32.8078,32.8297,32.7785,32.8224,181200.0
2014-07-29 11:15:00,44.91,44.96,44.91,44.95,48500.0,32.8224,32.8589,32.8224,32.8516,48500.0
2014-07-29 11:20:00,44.95,44.95,44.93,44.95,85600.0,32.8516,32.8516,32.837,32.8516,85600.0
2014-07-29 11:25:00,44.94,44.95,44.91,44.92,95100.0,32.8443,32.8516,32.8224,32.8297,95100.0
2014-07-29 11:30:00,44.92,44.92,44.88,44.88,60000.0,32.8297,32.8297,32.8005,32.8005,60000.0
2014-07-29 11:35:00,44.88,44.9,44.86,44.87,46800.0,32.8005,32.8151,32.7859,32.7932,46800.0
2014-07-29 11:40:00,44.88,44.89,44.86,44.88,127000.0,32.8005,32.8078,32.7859,32.8005,127000.0
2014-07-29 11:45:00,44.88,44.9,44.87,44.9,19700.0,32.8005,32.8151,32.7932,32.8151,19700.0
2014-07-29 11:50:00,44.9,44.9,44.88,44.88,218600.0,32.8151,32.8151,32.8005,32.8005,218600.0
2014-07-29 11:55:00,44.89,44.91,44.87,44.91,43700.0,32.8078,32.8224,32.7932,32.8224,43700.0
2014-07-29 12:00:00,44.91,44.93,44.91,44.93,29500.0,32.8224,32.837,32.8224,32.837,29500.0
2014-07-29 12:05:00,44.93,44.93,44.92,44.92,29100.0,32.837,32.837,32.8297,32.8297,29100.0
2014-07-29 12:10:00,44.92,44.95,44.91,44.94,110200.0,32.8297,32.8516,32.8224,32.8443,110200.0
2014-07-29 12:15:00,44.95,44.95,44.92,44.92,60400.0,32.8516,32.8516,32.8297,32.8297,60400.0
2014-07-29 12:20:00,44.92,44.98,44.92,44.97,41900.0,32.8297,32.8736,32.8297,32.8662,41900.0
2014-07-29 12:25:00,44.97,44.99,44.95,44.96,120100.0,32.8662,32.8809,32.8516,32.8589,120100.0
2014-07-29 12:30:00,44.96,44.96,44.94,44.95,11000.0,32.8589,32.8589,32.8443,32.8516,11000.0
2014-07-29 12:35:00,44.95,44.98,44.95,44.97,27500.0,32.8516,32.8736,32.8516,32.8662,27500.0
2014-07-29 12:40:00,44.97,44.98,44.96,44.97,10400.0,32.8662,32.8736,32.8589,32.8662,10400.0
2014-07-29 12:45:00,44.97,44.99,44.96,44.99,27900.0,32.8662,32.8809,32.8589,32.8809,27900.0
2014-07-29 12:50:00,44.98,45.0,44.98,44.98,23300.0,32.8736,32.8882,32.8736,32.8736,23300.0
2014-07-29 12:55:00,44.99,45.0,44.98,45.0,32500.0,32.8809,32.8882,32.8736,32.8882,32500.0
2014-07-29 13:00:00,45.0,45.01,44.97,44.99,51900.0,32.8882,32.8955,32.8662,32.8809,51900.0
2014-07-29 13:05:00,44.99,45.01,44.98,45.01,26300.0,32.8809,32.8955,32.8736,32.8955,26300.0
2014-07-29 13:10:00,45.01,45.01,44.97,44.98,45500.0,32.8955,32.8955,32.8662,32.8736,45500.0
2014-07-29 13:15:00,44.98,44.98,44.97,44.98,31300.0,32.8736,32.8736,32.8662,32.8736,31300.0
2014-07-29 13:20:00,44.98,45.02,44.97,45.01,41900.0,32.8736,32.9028,32.8662,32.8955,41900.0
2014-07-29 13:25:00,45.01,45.01,44.99,45.0,25200.0,32.8955,32.8955,32.8809,32.8882,25200.0
2014-07-29 13:30:00,45.0,45.0,44.98,44.99,24700.0,32.8882,32.8882,32.8736,32.8809,24700.0
2014-07-29 13:35:00,44.98,44.99,44.96,44.98,62500.0,32.8736,32.8809,32.8589,32.8736,62500.0
2014-07-29 13:40:00,44.98,44.99,44.98,44.99,35200.0,32.8736,32.8809,32.8736,32.8809,35200.0
2014-07-29 13:45:00,44.98,44.99,44.97,44.98,46900.0,32.8736,32.8809,32.8662,32.8736,46900.0
2014-07-29 13:50:00,44.98,44.99,44.97,44.98,183500.0,32.8736,32.8809,32.8662,32.8736,183500.0
2014-07-29 13:55:00,44.98,45.0,44.97,44.98,91400.0,32.8736,32.8882,32.8662,32.8736,91400.0
2014-07-29 14:00:00,44.98,44.99,44.97,44.98,30300.0,32.8736,32.8809,32.8662,32.8736,30300.0
2014-07-29 14:05:00,44.98,44.99,44.95,44.96,69600.0,32.8736,32.8809,32.8516,32.8589,69600.0
2014-07-29 14:10:00,44.96,44.97,44.95,44.97,23400.0,32.8589,32.8662,32.8516,32.8662,23400.0
2014-07-29 14:15:00,44.97,44.98,44.93,44.94,42900.0,32.8662,32.8736,32.837,32.8443,42900.0
2014-07-29 14:20:00,44.93,44.94,44.88,44.88,81600.0,32.837,32.8443,32.8005,32.8005,81600.0
2014-07-29 14:25:00,44.88,44.91,44.86,44.91,170200.0,32.8005,32.8224,32.7859,32.8224,170200.0
2014-07-29 14:30:00,44.91,44.93,44.91,44.91,96600.0,32.8224,32.837,32.8224,32.8224,96600.0
2014-07-29 14:35:00,44.92,44.92,44.89,44.9,88700.0,32.8297,32.8297,32.8078,32.8151,88700.0
2014-07-29 14:40:00,44.9,44.92,44.89,44.89,63700.0,32.8151,32.8297,32.8078,32.8078,63700.0
2014-07-29 14:45:00,44.88,44.91,44.87,44.91,55200.0,32.8005,32.8224,32.7932,32.8224,55200.0
2014-07-29 14:50:00,44.91,44.91,44.88,44.89,97800.0,32.8224,32.8224,32.8005,32.8078,97800.0
2014-07-29 14:55:00,44.89,44.92,44.88,44.88,75800.0,32.8078,32.8297,32.8005,32.8005,75800.0
2014-07-29 15:00:00,44.87,44.89,44.86,44.88,158700.0,32.7932,32.8078,32.7859,32.8005,158700.0
2014-07-29 15:05:00,44.88,44.9,44.87,44.88,127400.0,32.8005,32.8151,32.7932,32.8005,127400.0
2014-07-29 15:10:00,44.88,44.9,44.86,44.89,51300.0,32.8005,32.8151,32.7859,32.8078,51300.0
2014-07-29 15:15:00,44.89,44.9,44.87,44.89,70700.0,32.8078,32.8151,32.7932,32.8078,70700.0
2014-07-29 15:20:00,44.88,44.88,44.85,44.85,88800.0,32.8005,32.8005,32.7785,32.7785,88800.0
2014-07-29 15:25:00,44.85,44.86,44.83,44.84,66400.0,32.7785,32.7859,32.7639,32.7712,66400.0
2014-07-29 15:30:00,44.85,44.85,44.8,44.83,101200.0,32.7785,32.7785,32.742,32.7639,101200.0
2014-07-29 15:35:00,44.83,44.84,44.82,44.83,45700.0,32.7639,32.7712,32.7566,32.7639,45700.0
2014-07-29 15:40:00,44.83,44.84,44.79,44.79,80000.0,32.7639,32.7712,32.7347,32.7347,80000.0
2014-07-29 15:45:00,44.79,44.81,44.76,44.8,135800.0,32.7347,32.7493,32.7128,32.742,135800.0
2014-07-29 15:50:00,44.8,44.81,44.77,44.77,211100.0,32.742,32.7493,32.7201,32.7201,211100.0
2014-07-29 15:55:00,44.78,44.79,44.73,44.74,640400.0,32.7274,32.7347,32.6908,32.6982,640400.0
2014-07-30 09:30:00,44.87,44.93,44.79,44.79,850600.0,32.7932,32.837,32.7347,32.7347,850600.0
2014-07-30 09:35:00,44.8,44.83,44.77,44.77,186800.0,32.742,32.7639,32.7201,32.7201,186800.0
2014-07-30 09:40:00,44.78,44.82,44.78,44.82,135900.0,32.7274,32.7566,32.7274,32.7566,135900.0
2014-07-30 09:45:00,44.82,44.84,44.8,44.84,85200.0,32.7566,32.7712,32.742,32.7712,85200.0
2014-07-30 09:50:00,44.84,44.85,44.81,44.84,162900.0,32.7712,32.7785,32.7493,32.7712,162900.0
2014-07-30 09:55:00,44.83,44.83,44.76,44.76,99100.0,32.7639,32.7639,32.7128,32.7128,99100.0
2014-07-30 10:00:00,44.76,44.77,44.68,44.7,199400.0,32.7128,32.7201,32.6543,32.6689,199400.0
2014-07-30 10:05:00,44.7,44.73,44.67,44.72,144300.0,32.6689,32.6908,32.647,32.6835,144300.0
2014-07-30 10:10:00,44.73,44.76,44.72,44.75,139300.0,32.6908,32.7128,32.6835,32.7055,139300.0
2014-07-30 10:15:00,44.75,44.75,44.72,44.73,71300.0,32.7055,32.7055,32.6835,32.6908,71300.0
2014-07-30 10:20:00,44.73,44.76,44.72,44.72,65500.0,32.6908,32.7128,32.6835,32.6835,65500.0
2014-07-30 10:25:00,44.73,44.73,44.68,44.69,263700.0,32.6908,32.6908,32.6543,32.6616,263700.0
2014-07-30 10:30:00,44.68,44.69,44.63,44.67,219400.0,32.6543,32.6616,32.6178,32.647,219400.0
2014-07-30 10:35:00,44.67,44.68,44.63,44.63,104300.0,32.647,32.6543,32.6178,32.6178,104300.0
2014-07-30 10:40:00,44.63,44.66,44.58,44.58,100800.0,32.6178,32.6397,32.5812,32.5812,100800.0
2014-07-30 10:45:00,44.59,44.62,44.57,44.6,74200.0,32.5885,32.6105,32.5739,32.5958,74200.0
2014-07-30 10:50:00,44.6,44.64,44.59,44.62,185400.0,32.5958,32.6251,32.5885,32.6105,185400.0
2014-07-30 10:55:00,44.62,44.63,44.56,44.58,95300.0,32.6105,32.6178,32.5666,32.5812,95300.0
2014-07-30 11:00:00,44.58,44.58,44.52,44.52,280400.0,32.5812,32.5812,32.5374,32.5374,280400.0
2014-07-30 11:05:00,44.52,44.52,44.46,44.51,612600.0,32.5374,32.5374,32.4935,32.5301,612600.0
2014-07-30 11:10:00,44.5,44.52,44.47,44.5,144100.0,32.5228,32.5374,32.5008,32.5228,144100.0
2014-07-30 11:15:00,44.51,44.54,44.5,44.53,162500.0,32.5301,32.552,32.5228,32.5447,162500.0
2014-07-30 11:20:00,44.54,44.56,44.52,44.56,74400.0,32.552,32.5666,32.5374,32.5666,74400.0
2014-07-30 11:25:00,44.55,44.56,44.53,44.54,87700.0,32.5593,32.5666,32.5447,32.552,87700.0
2014-07-30 11:30:00,44.55,44.55,44.52,44.53,81000.0,32.5593,32.5593,32.5374,32.5447,81000.0
2014-07-30 11:35:00,44.53,44.54,44.51,44.51,79500.0,32.5447,32.552,32.5301,32.5301,79500.0
2014-07-30 11:40:00,44.5,44.5,44.46,44.46,145100.0,32.5228,32.5228,32.4935,32.4935,145100.0
2014-07-30 11:45:00,44.46,44.47,44.43,44.43,122100.0,32.4935,32.5008,32.4716,32.4716,122100.0
2014-07-30 11:50:00,44.43,44.45,44.42,44.43,735900.0,32.4716,32.4862,32.4643,32.4716,735900.0
2014-07-30 11:55:00,44.43,44.43,44.4,44.41,170200.0,32.4716,32.4716,32.4497,32.457,170200.0
2014-07-30 12:00:00,44.41,44.43,44.4,44.43,54400.0,32.457,32.4716,32.4497,32.4716,54400.0
2014-07-30 12:05:00,44.43,44.43,44.37,44.39,106700.0,32.4716,32.4716,32.4277,32.4424,106700.0
2014-07-30 12:10:00,44.4,44.43,44.38,44.4,295200.0,32.4497,32.4716,32.435,32.4497,295200.0
2014-07-30 12:15:00,44.4,44.4,44.37,44.37,115600.0,32.4497,32.4497,32.4277,32.4277,115600.0
2014-07-30 12:20:00,44.37,44.4,44.37,44.39,46200.0,32.4277,32.4497,32.4277,32.4424,46200.0
2014-07-30 12:25:00,44.4,44.4,44.39,44.4,11100.0,32.4497,32.4497,32.4424,32.4497,11100.0
2014-07-30 12:30:00,44.4,44.4,44.38,44.38,115000.0,32.4497,32.4497,32.435,32.435,115000.0
2014-07-30 12:35:00,44.39,44.42,44.39,44.41,51900.0,32.4424,32.4643,32.4424,32.457,51900.0
2014-07-30 12:40:00,44.41,44.41,44.38,44.39,50800.0,32.457,32.457,32.435,32.4424,50800.0
2014-07-30 12:45:00,44.39,44.41,44.39,44.4,71500.0,32.4424,32.457,32.4424,32.4497,71500.0
2014-07-30 12:50:00,44.39,44.39,44.37,44.37,37500.0,32.4424,32.4424,32.4277,32.4277,37500.0
2014-07-30 12:55:00,44.37,44.38,44.36,44.36,35100.0,32.4277,32.435,32.4204,32.4204,35100.0
2014-07-30 13:00:00,44.37,44.37,44.32,44.33,63900.0,32.4277,32.4277,32.3912,32.3985,63900.0
2014-07-30 13:05:00,44.33,44.34,44.32,44.32,79900.0,32.3985,32.4058,32.3912,32.3912,79900.0
2014-07-30 13:10:00,44.33,44.34,44.32,44.33,40500.0,32.3985,32.4058,32.3912,32.3985,40500.0
2014-07-30 13:15:00,44.33,44.33,44.3,44.3,28800.0,32.3985,32.3985,32.3766,32.3766,28800.0
2014-07-30 13:20:00,44.3,44.33,44.3,44.32,35700.0,32.3766,32.3985,32.3766,32.3912,35700.0
2014-07-30 13:25:00,44.33,44.33,44.29,44.32,55600.0,32.3985,32.3985,32.3693,32.3912,55600.0
2014-07-30 13:30:00,44.32,44.38,44.32,44.37,98900.0,32.3912,32.435,32.3912,32.4277,98900.0
2014-07-30 13:35:00,44.37,44.38,44.36,44.36,120700.0,32.4277,32.435,32.4204,32.4204,120700.0
2014-07-30 13:40:00,44.36,44.38,44.34,44.38,88100.0,32.4204,32.435,32.4058,32.435,88100.0
2014-07-30 13:45:00,44.37,44.38,44.35,44.35,27000.0,32.4277,32.435,32.4131,32.4131,27000.0
2014-07-30 13:50:00,44.35,44.36,44.33,44.34,96800.0,32.4131,32.4204,32.3985,32.4058,96800.0
2014-07-30 13:55:00,44.34,44.4,44.34,44.37,48300.0,32.4058,32.4497,32.4058,32.4277,48300.0
2014-07-30 14:00:00,44.38,44.52,44.26,44.43,676000.0,32.435,32.5374,32.3473,32.4716,676000.0
2014-07-30 14:05:00,44.43,44.53,44.43,44.5,298100.0,32.4716,32.5447,32.4716,32.5228,298100.0
2014-07-30 14:10:00,44.51,44.6,44.51,44.58,220600.0,32.5301,32.5958,32.5301,32.5812,220600.0
2014-07-30 14:15:00,44.59,44.62,44.54,44.55,169100.0,32.5885,32.6105,32.552,32.5593,169100.0
2014-07-30 14:20:00,44.55,44.56,44.49,44.52,93100.0,32.5593,32.5666,32.5154,32.5374,93100.0
2014-07-30 14:25:00,44.52,44.55,44.5,44.54,85800.0,32.5374,32.5593,32.5228,32.552,85800.0
2014-07-30 14:30:00,44.54,44.58,44.5,44.5,122200.0,32.552,32.5812,32.5228,32.5228,122200.0
2014-07-30 14:35:00,44.51,44.52,44.46,44.46,124800.0,32.5301,32.5374,32.4935,32.4935,124800.0
2014-07-30 14:40:00,44.46,44.49,44.44,44.45,148800.0,32.4935,32.5154,32.4789,32.4862,148800.0
2014-07-30 14:45:00,44.46,44.46,44.39,44.4,267500.0,32.4935,32.4935,32.4424,32.4497,267500.0
2014-07-30 14:50:00,44.41,44.45,44.4,44.42,106600.0,32.457,32.4862,32.4497,32.4643,106600.0
2014-07-30 14:55:00,44.42,44.43,44.39,44.4,79400.0,32.4643,32.4716,32.4424,32.4497,79400.0
2014-07-30 15:00:00,44.4,44.41,44.37,44.4,100500.0,32.4497,32.457,32.4277,32.4497,100500.0
2014-07-30 15:05:00,44.4,44.44,44.38,44.43,106500.0,32.4497,32.4789,32.435,32.4716,106500.0
2014-07-30 15:10:00,44.43,44.45,44.4,44.43,98900.0,32.4716,32.4862,32.4497,32.4716,98900.0
2014-07-30 15:15:00,44.43,44.48,44.41,44.47,82000.0,32.4716,32.5081,32.457,32.5008,82000.0
2014-07-30 15:20:00,44.48,44.48,44.45,44.46,70700.0,32.5081,32.5081,32.4862,32.4935,70700.0
2014-07-30 15:25:00,44.45,44.48,44.45,44.46,83000.0,32.4862,32.5081,32.4862,32.4935,83000.0
2014-07-30 15:30:00,44.47,44.51,44.47,44.51,286300.0,32.5008,32.5301,32.5008,32.5301,286300.0
2014-07-30 15:35:00,44.5,44.51,44.46,44.47,256900.0,32.5228,32.5301,32.4935,32.5008,256900.0
2014-07-30 15:40:00,44.48,44.51,44.48,44.5,104900.0,32.5081,32.5301,32.5081,32.5228,104900.0
2014-07-30 15:45:00,44.51,44.52,44.49,44.5,102100.0,32.5301,32.5374,32.5154,32.5228,102100.0
2014-07-30 15:50:00,44.5,44.51,44.5,44.5,98700.0,32.5228,32.5301,32.5228,32.5228,98700.0
2014-07-30 15:55:00,44.51,44.51,44.48,44.5,400400.0,32.5301,32.5301,32.5081,32.5228,400400.0
2014-07-31 09:30:00,43.98,44.0,43.85,43.94,571500.0,32.1427,32.1573,32.0477,32.1135,571500.0
2014-07-31 09:35:00,43.93,43.96,43.92,43.93,270100.0,32.1062,32.1281,32.0989,32.1062,270100.0
2014-07-31 09:40:00,43.93,43.96,43.91,43.92,452600.0,32.1062,32.1281,32.0916,32.0989,452600.0
2014-07-31 09:45:00,43.93,44.02,43.92,44.02,227900.0,32.1062,32.1719,32.0989,32.1719,227900.0
2014-07-31 09:50:00,44.02,44.03,43.98,43.99,228900.0,32.1719,32.1793,32.1427,32.15,228900.0
2014-07-31 09:55:00,43.99,44.0,43.94,43.95,153600.0,32.15,32.1573,32.1135,32.1208,153600.0
2014-07-31 10:00:00,43.95,43.95,43.91,43.95,143500.0,32.1208,32.1208,32.0916,32.1208,143500.0
2014-07-31 10:05:00,43.94,43.96,43.93,43.94,97600.0,32.1135,32.1281,32.1062,32.1135,97600.0
2014-07-31 10:10:00,43.94,43.99,43.94,43.98,128000.0,32.1135,32.15,32.1135,32.1427,128000.0
2014-07-31 10:15:00,43.98,44.0,43.97,44.0,51700.0,32.1427,32.1573,32.1354,32.1573,51700.0
2014-07-31 10:20:00,44.0,44.01,43.97,43.98,69700.0,32.1573,32.1646,32.1354,32.1427,69700.0
2014-07-31 10:25:00,43.98,43.98,43.94,43.95,88100.0,32.1427,32.1427,32.1135,32.1208,88100.0
2014-07-31 10:30:00,43.96,43.97,43.9,43.9,53700.0,32.1281,32.1354,32.0842,32.0842,53700.0
2014-07-31 10:35:00,43.9,43.94,43.9,43.93,100200.0,32.0842,32.1135,32.0842,32.1062,100200.0
2014-07-31 10:40:00,43.93,43.95,43.91,43.94,63600.0,32.1062,32.1208,32.0916,32.1135,63600.0
2014-07-31 10:45:00,43.94,43.94,43.89,43.9,63500.0,32.1135,32.1135,32.0769,32.0842,63500.0
2014-07-31 10:50:00,43.89,43.91,43.83,43.84,176400.0,32.0769,32.0916,32.0331,32.0404,176400.0
2014-07-31 10:55:00,43.83,43.83,43.73,43.75,447500.0,32.0331,32.0331,31.96,31.9746,447500.0
2014-07-31 11:00:00,43.75,43.77,43.74,43.77,217600.0,31.9746,31.9892,31.9673,31.9892,217600.0
2014-07-31 11:05:00,43.77,43.77,43.7,43.71,131000.0,31.9892,31.9892,31.9381,31.9454,131000.0
2014-07-31 11:10:00,43.71,43.73,43.67,43.67,73100.0,31.9454,31.96,31.9161,31.9161,73100.0
2014-07-31 11:15:00,43.67,43.67,43.61,43.63,242600.0,31.9161,31.9161,31.8723,31.8869,242600.0
2014-07-31 11:20:00,43.63,43.65,43.61,43.65,363600.0,31.8869,31.9015,31.8723,31.9015,363600.0
2014-07-31 11:25:00,43.64,43.65,43.62,43.64,203300.0,31.8942,31.9015,31.8796,31.8942,203300.0
2014-07-31 11:30:00,43.63,43.66,43.63,43.66,170700.0,31.8869,31.9088,31.8869,31.9088,170700.0
2014-07-31 11:35:00,43.66,43.7,43.64,43.7,91400.0,31.9088,31.9381,31.8942,31.9381,91400.0
2014-07-31 11:40:00,43.7,43.72,43.68,43.68,144800.0,31.9381,31.9527,31.9235,31.9235,144800.0
2014-07-31 11:45:00,43.67,43.68,43.61,43.65,69400.0,31.9161,31.9235,31.8723,31.9015,69400.0
2014-07-31 11:50:00,43.64,43.65,43.59,43.61,79300.0,31.8942,31.9015,31.8577,31.8723,79300.0
2014-07-31 11:55:00,43.61,43.62,43.59,43.59,77100.0,31.8723,31.8796,31.8577,31.8577,77100.0
2014-07-31 12:00:00,43.6,43.62,43.57,43.6,99800.0,31.865,31.8796,31.8431,31.865,99800.0
2014-07-31 12:05:00,43.6,43.63,43.6,43.61,144200.0,31.865,31.8869,31.865,31.8723,144200.0
2014-07-31 12:10:00,43.6,43.61,43.57,43.61,65400.0,31.865,31.8723,31.8431,31.8723,65400.0
2014-07-31 12:15:00,43.6,43.61,43.55,43.56,184300.0,31.865,31.8723,31.8284,31.8358,184300.0
2014-07-31 12:20:00,43.56,43.57,43.54,43.55,71600.0,31.8358,31.8431,31.8211,31.8284,71600.0
2014-07-31 12:25:00,43.55,43.57,43.53,43.55,104300.0,31.8284,31.8431,31.8138,31.8284,104300.0
2014-07-31 12:30:00,43.54,43.58,43.54,43.57,32500.0,31.8211,31.8504,31.8211,31.8431,32500.0
2014-07-31 12:35:00,43.56,43.58,43.55,43.57,23200.0,31.8358,31.8504,31.8284,31.8431,23200.0
2014-07-31 12:40:00,43.57,43.62,43.56,43.62,66600.0,31.8431,31.8796,31.8358,31.8796,66600.0
2014-07-31 12:45:00,43.62,43.64,43.61,43.62,126100.0,31.8796,31.8942,31.8723,31.8796,126100.0
2014-07-31 12:50:00,43.63,43.65,43.61,43.62,86700.0,31.8869,31.9015,31.8723,31.8796,86700.0
2014-07-31 12:55:00,43.62,43.63,43.6,43.62,33100.0,31.8796,31.8869,31.865,31.8796,33100.0
2014-07-31 13:00:00,43.62,43.62,43.61,43.62,35900.0,31.8796,31.8796,31.8723,31.8796,35900.0
2014-07-31 13:05:00,43.62,43.62,43.61,43.61,18600.0,31.8796,31.8796,31.8723,31.8723,18600.0
2014-07-31 13:10:00,43.62,43.62,43.6,43.61,123400.0,31.8796,31.8796,31.865,31.8723,123400.0
2014-07-31 13:15:00,43.61,43.62,43.59,43.62,91600.0,31.8723,31.8796,31.8577,31.8796,91600.0
2014-07-31 13:20:00,43.62,43.62,43.58,43.58,62300.0,31.8796,31.8796,31.8504,31.8504,62300.0
2014-07-31 13:25:00,43.58,43.62,43.58,43.61,26200.0,31.8504,31.8796,31.8504,31.8723,26200.0
2014-07-31 13:30:00,43.62,43.67,43.62,43.67,50200.0,31.8796,31.9161,31.8796,31.9161,50200.0
2014-07-31 13:35:00,43.67,43.72,43.67,43.72,89300.0,31.9161,31.9527,31.9161,31.9527,89300.0
2014-07-31 13:40:00,43.72,43.72,43.7,43.7,75200.0,31.9527,31.9527,31.9381,31.9381,75200.0
2014-07-31 13:45:00,43.7,43.71,43.68,43.71,109200.0,31.9381,31.9454,31.9235,31.9454,109200.0
2014-07-31 13:50:00,43.71,43.73,43.7,43.7,46500.0,31.9454,31.96,31.9381,31.9381,46500.0
2014-07-31 13:55:00,43.7,43.73,43.69,43.73,74700.0,31.9381,31.96,31.9308,31.96,74700.0
2014-07-31 14:00:00,43.72,43.74,43.71,43.73,58800.0,31.9527,31.9673,31.9454,31.96,58800.0
2014-07-31 14:05:00,43.73,43.78,43.73,43.77,139100.0,31.96,31.9965,31.96,31.9892,139100.0
2014-07-31 14:10:00,43.77,43.77,43.75,43.76,73300.0,31.9892,31.9892,31.9746,31.9819,73300.0
2014-07-31 14:15:00,43.76,43.79,43.75,43.78,97900.0,31.9819,32.0038,31.9746,31.9965,97900.0
2014-07-31 14:20:00,43.77,43.79,43.76,43.76,59500.0,31.9892,32.0038,31.9819,31.9819,59500.0
2014-07-31 14:25:00,43.77,43.81,43.77,43.81,56600.0,31.9892,32.0185,31.9892,32.0185,56600.0
2014-07-31 14:30:00,43.8,43.81,43.79,43.81,84100.0,32.0112,32.0185,32.0038,32.0185,84100.0
2014-07-31 14:35:00,43.81,43.81,43.77,43.79,160800.0,32.0185,32.0185,31.9892,32.0038,160800.0
2014-07-31 14:40:00,43.78,43.79,43.74,43.74,56000.0,31.9965,32.0038,31.9673,31.9673,56000.0
2014-07-31 14:45:00,43.73,43.74,43.7,43.72,105100.0,31.96,31.9673,31.9381,31.9527,105100.0
2014-07-31 14:50:00,43.72,43.74,43.68,43.68,107000.0,31.9527,31.9673,31.9235,31.9235,107000.0
2014-07-31 14:55:00,43.69,43.7,43.63,43.64,256600.0,31.9308,31.9381,31.8869,31.8942,256600.0
2014-07-31 15:00:00,43.63,43.7,43.63,43.7,111300.0,31.8869,31.9381,31.8869,31.9381,111300.0
2014-07-31 15:05:00,43.7,43.73,43.69,43.7,123600.0,31.9381,31.96,31.9308,31.9381,123600.0
2014-07-31 15:10:00,43.7,43.71,43.65,43.65,106200.0,31.9381,31.9454,31.9015,31.9015,106200.0
2014-07-31 15:15:00,43.65,43.7,43.65,43.7,144900.0,31.9015,31.9381,31.9015,31.9381,144900.0
2014-07-31 15:20:00,43.7,43.7,43.66,43.68,82200.0,31.9381,31.9381,31.9088,31.9235,82200.0
2014-07-31 15:25:00,43.69,43.7,43.67,43.69,107900.0,31.9308,31.9381,31.9161,31.9308,107900.0
2014-07-31 15:30:00,43.68,43.72,43.67,43.71,145200.0,31.9235,31.9527,31.9161,31.9454,145200.0
2014-07-31 15:35:00,43.71,43.77,43.7,43.76,105700.0,31.9454,31.9892,31.9381,31.9819,105700.0
2014-07-31 15:40:00,43.76,43.78,43.75,43.75,101400.0,31.9819,31.9965,31.9746,31.9746,101400.0
2014-07-31 15:45:00,43.75,43.77,43.73,43.76,126000.0,31.9746,31.9892,31.96,31.9819,126000.0
2014-07-31 15:50:00,43.77,43.77,43.69,43.72,567600.0,31.9892,31.9892,31.9308,31.9527,567600.0
2014-07-31 15:55:00,43.72,43.73,43.68,43.72,1013200.0,31.9527,31.96,31.9235,31.9527,1013200.0
2014-08-01 09:30:00,43.85,43.93,43.78,43.93,1208500.0,32.0477,32.1062,31.9965,32.1062,1208500.0
2014-08-01 09:35:00,43.92,44.04,43.92,44.03,898100.0,32.0989,32.1866,32.0989,32.1793,898100.0
2014-08-01 09:40:00,44.02,44.05,43.98,44.0,1448300.0,32.1719,32.1939,32.1427,32.1573,1448300.0
2014-08-01 09:45:00,44.01,44.01,43.95,43.96,579200.0,32.1646,32.1646,32.1208,32.1281,579200.0
2014-08-01 09:50:00,43.96,44.0,43.95,43.98,170200.0,32.1281,32.1573,32.1208,32.1427,170200.0
2014-08-01 09:55:00,43.98,44.02,43.98,43.98,574600.0,32.1427,32.1719,32.1427,32.1427,574600.0
2014-08-01 10:00:00,43.99,44.08,43.96,44.03,641500.0,32.15,32.2158,32.1281,32.1793,641500.0
2014-08-01 10:05:00,44.03,44.04,43.97,43.98,390700.0,32.1793,32.1866,32.1354,32.1427,390700.0
2014-08-01 10:10:00,43.99,43.99,43.91,43.91,174400.0,32.15,32.15,32.0916,32.0916,174400.0
2014-08-01 10:15:00,43.92,43.95,43.84,43.85,295000.0,32.0989,32.1208,32.0404,32.0477,295000.0
2014-08-01 10:20:00,43.85,43.97,43.85,43.96,196700.0,32.0477,32.1354,32.0477,32.1281,196700.0
2014-08-01 10:25:00,43.96,44.0,43.95,43.98,120500.0,32.1281,32.1573,32.1208,32.1427,120500.0
2014-08-01 10:30:00,43.98,43.99,43.94,43.95,292200.0,32.1427,32.15,32.1135,32.1208,292200.0
2014-08-01 10:35:00,43.96,44.01,43.95,44.0,139200.0,32.1281,32.1646,32.1208,32.1573,139200.0
2014-08-01 10:40:00,43.99,44.01,43.98,43.99,120400.0,32.15,32.1646,32.1427,32.15,120400.0
2014-08-01 10:45:00,44.0,44.01,43.98,44.0,148100.0,32.1573,32.1646,32.1427,32.1573,148100.0
2014-08-01 10:50:00,43.98,44.0,43.96,43.98,128700.0,32.1427,32.1573,32.1281,32.1427,128700.0
2014-08-01 10:55:00,43.96,43.98,43.94,43.96,231700.0,32.1281,32.1427,32.1135,32.1281,231700.0
2014-08-01 11:00:00,43.95,43.96,43.88,43.88,167300.0,32.1208,32.1281,32.0696,32.0696,167300.0
2014-08-01 11:05:00,43.88,43.91,43.87,43.88,146700.0,32.0696,32.0916,32.0623,32.0696,146700.0
2014-08-01 11:10:00,43.88,43.89,43.82,43.83,213200.0,32.0696,32.0769,32.0258,32.0331,213200.0
2014-08-01 11:15:00,43.83,43.84,43.79,43.81,86900.0,32.0331,32.0404,32.0038,32.0185,86900.0
2014-08-01 11:20:00,43.81,43.86,43.81,43.86,213000.0,32.0185,32.055,32.0185,32.055,213000.0
2014-08-01 11:25:00,43.85,43.86,43.8,43.83,288500.0,32.0477,32.055,32.0112,32.0331,288500.0
2014-08-01 11:30:00,43.83,43.84,43.79,43.79,106200.0,32.0331,32.0404,32.0038,32.0038,106200.0
2014-08-01 11:35:00,43.79,43.8,43.73,43.75,156200.0,32.0038,32.0112,31.96,31.9746,156200.0
2014-08-01 11:40:00,43.75,43.77,43.71,43.73,114300.0,31.9746,31.9892,31.9454,31.96,114300.0
2014-08-01 11:45:00,43.73,43.74,43.68,43.69,271400.0,31.96,31.9673,31.9235,31.9308,271400.0
2014-08-01 11:50:00,43.68,43.69,43.63,43.63,154200.0,31.9235,31.9308,31.8869,31.8869,154200.0
2014-08-01 11:55:00,43.63,43.63,43.58,43.59,257200.0,31.8869,31.8869,31.8504,31.8577,257200.0
2014-08-01 12:00:00,43.59,43.68,43.57,43.67,250700.0,31.8577,31.9235,31.8431,31.9161,250700.0
2014-08-01 12:05:00,43.67,43.67,43.6,43.61,508600.0,31.9161,31.9161,31.865,31.8723,508600.0
2014-08-01 12:10:00,43.61,43.65,43.6,43.64,436200.0,31.8723,31.9015,31.865,31.8942,436200.0
2014-08-01 12:15:00,43.64,43.72,43.62,43.69,98500.0,31.8942,31.9527,31.8796,31.9308,98500.0
2014-08-01 12:20:00,43.69,43.72,43.69,43.7,48900.0,31.9308,31.9527,31.9308,31.9381,48900.0
2014-08-01 12:25:00,43.7,43.72,43.65,43.66,97200.0,31.9381,31.9527,31.9015,31.9088,97200.0
2014-08-01 12:30:00,43.66,43.69,43.66,43.68,33700.0,31.9088,31.9308,31.9088,31.9235,33700.0
2014-08-01 12:35:00,43.69,43.69,43.66,43.68,40000.0,31.9308,31.9308,31.9088,31.9235,40000.0
2014-08-01 12:40:00,43.68,43.71,43.68,43.68,51300.0,31.9235,31.9454,31.9235,31.9235,51300.0
2014-08-01 12:45:00,43.69,43.69,43.62,43.62,86500.0,31.9308,31.9308,31.8796,31.8796,86500.0
2014-08-01 12:50:00,43.62,43.66,43.6,43.65,84400.0,31.8796,31.9088,31.865,31.9015,84400.0
2014-08-01 12:55:00,43.65,43.66,43.63,43.64,279200.0,31.9015,31.9088,31.8869,31.8942,279200.0
2014-08-01 13:00:00,43.63,43.65,43.58,43.61,171200.0,31.8869,31.9015,31.8504,31.8723,171200.0
2014-08-01 13:05:00,43.61,43.66,43.59,43.66,80200.0,31.8723,31.9088,31.8577,31.9088,80200.0
2014-08-01 13:10:00,43.66,43.7,43.65,43.7,70400.0,31.9088,31.9381,31.9015,31.9381,70400.0
2014-08-01 13:15:00,43.7,43.73,43.67,43.72,57600.0,31.9381,31.96,31.9161,31.9527,57600.0
2014-08-01 13:20:00,43.73,43.76,43.71,43.73,100600.0,31.96,31.9819,31.9454,31.96,100600.0
2014-08-01 13:25:00,43.72,43.85,43.72,43.85,154500.0,31.9527,32.0477,31.9527,32.0477,154500.0
2014-08-01 13:30:00,43.86,43.86,43.8,43.82,95600.0,32.055,32.055,32.0112,32.0258,95600.0
2014-08-01 13:35:00,43.83,43.86,43.82,43.85,79900.0,32.0331,32.055,32.0258,32.0477,79900.0
2014-08-01 13:40:00,43.85,43.87,43.8,43.84,128300.0,32.0477,32.0623,32.0112,32.0404,128300.0
2014-08-01 13:45:00,43.84,43.88,43.82,43.87,109900.0,32.0404,32.0696,32.0258,32.0623,109900.0
2014-08-01 13:50:00,43.86,43.86,43.83,43.84,139300.0,32.055,32.055,32.0331,32.0404,139300.0
2014-08-01 13:55:00,43.84,43.89,43.83,43.88,64500.0,32.0404,32.0769,32.0331,32.0696,64500.0
2014-08-01 14:00:00,43.87,43.94,43.87,43.91,207700.0,32.0623,32.1135,32.0623,32.0916,207700.0
2014-08-01 14:05:00,43.92,43.98,43.9,43.98,200500.0,32.0989,32.1427,32.0842,32.1427,200500.0
2014-08-01 14:10:00,43.97,44.01,43.96,44.0,234700.0,32.1354,32.1646,32.1281,32.1573,234700.0
2014-08-01 14:15:00,44.0,44.03,44.0,44.02,85500.0,32.1573,32.1793,32.1573,32.1719,85500.0
2014-08-01 14:20:00,44.03,44.03,43.99,44.0,99000.0,32.1793,32.1793,32.15,32.1573,99000.0
2014-08-01 14:25:00,44.0,44.0,43.96,43.97,141700.0,32.1573,32.1573,32.1281,32.1354,141700.0
2014-08-01 14:30:00,43.97,44.01,43.96,44.01,84100.0,32.1354,32.1646,32.1281,32.1646,84100.0
2014-08-01 14:35:00,44.01,44.04,43.99,44.04,221900.0,32.1646,32.1866,32.15,32.1866,221900.0
2014-08-01 14:40:00,44.04,44.05,44.03,44.05,34900.0,32.1866,32.1939,32.1793,32.1939,34900.0
2014-08-01 14:45:00,44.04,44.05,43.98,43.99,255900.0,32.1866,32.1939,32.1427,32.15,255900.0
2014-08-01 14:50:00,43.98,44.0,43.96,43.97,226100.0,32.1427,32.1573,32.1281,32.1354,226100.0
2014-08-01 14:55:00,43.97,44.01,43.96,43.98,123500.0,32.1354,32.1646,32.1281,32.1427,123500.0
2014-08-01 15:00:00,43.98,44.01,43.95,44.01,147300.0,32.1427,32.1646,32.1208,32.1646,147300.0
2014-08-01 15:05:00,44.01,44.03,44.0,44.02,445400.0,32.1646,32.1793,32.1573,32.1719,445400.0
2014-08-01 15:10:00,44.02,44.04,44.01,44.01,256900.0,32.1719,32.1866,32.1646,32.1646,256900.0
2014-08-01 15:15:00,44.02,44.06,44.0,44.03,376800.0,32.1719,32.2012,32.1573,32.1793,376800.0
2014-08-01 15:20:00,44.03,44.05,44.03,44.03,145500.0,32.1793,32.1939,32.1793,32.1793,145500.0
2014-08-01 15:25:00,44.04,44.04,44.01,44.01,159000.0,32.1866,32.1866,32.1646,32.1646,159000.0
2014-08-01 15:30:00,44.01,44.01,43.97,43.99,145400.0,32.1646,32.1646,32.1354,32.15,145400.0
2014-08-01 15:35:00,43.98,44.02,43.97,44.01,246200.0,32.1427,32.1719,32.1354,32.1646,246200.0
2014-08-01 15:40:00,44.0,44.0,43.96,43.96,203300.0,32.1573,32.1573,32.1281,32.1281,203300.0
2014-08-01 15:45:00,43.96,43.96,43.92,43.95,199300.0,32.1281,32.1281,32.0989,32.1208,199300.0
2014-08-01 15:50:00,43.95,43.96,43.9,43.96,331500.0,32.1208,32.1281,32.0842,32.1281,331500.0
2014-08-01 15:55:00,43.96,43.98,43.94,43.97,556100.0,32.1281,32.1427,32.1135,32.1354,556100.0
2014-08-04 09:30:00,44.28,44.28,44.2,44.22,350900.0,32.362,32.362,32.3035,32.3181,350900.0
2014-08-04 09:35:00,44.23,44.26,44.21,44.22,122000.0,32.3254,32.3473,32.3108,32.3181,122000.0
2014-08-04 09:40:00,44.22,44.26,44.21,44.22,108300.0,32.3181,32.3473,32.3108,32.3181,108300.0
2014-08-04 09:45:00,44.23,44.23,44.19,44.21,97000.0,32.3254,32.3254,32.2962,32.3108,97000.0
2014-08-04 09:50:00,44.21,44.26,44.21,44.24,118000.0,32.3108,32.3473,32.3108,32.3327,118000.0
2014-08-04 09:55:00,44.24,44.24,44.2,44.23,179800.0,32.3327,32.3327,32.3035,32.3254,179800.0
2014-08-04 10:00:00,44.23,44.24,44.2,44.23,121400.0,32.3254,32.3327,32.3035,32.3254,121400.0
2014-08-04 10:05:00,44.23,44.24,44.19,44.2,62800.0,32.3254,32.3327,32.2962,32.3035,62800.0
2014-08-04 10:10:00,44.2,44.21,44.16,44.18,70100.0,32.3035,32.3108,32.2743,32.2889,70100.0
2014-08-04 10:15:00,44.19,44.2,44.14,44.17,87100.0,32.2962,32.3035,32.2596,32.2816,87100.0
2014-08-04 10:20:00,44.16,44.2,44.15,44.18,69700.0,32.2743,32.3035,32.267,32.2889,69700.0
2014-08-04 10:25:00,44.19,44.22,44.16,44.19,142600.0,32.2962,32.3181,32.2743,32.2962,142600.0
2014-08-04 10:30:00,44.18,44.21,44.15,44.16,81900.0,32.2889,32.3108,32.267,32.2743,81900.0
2014-08-04 10:35:00,44.15,44.16,44.12,44.16,63300.0,32.267,32.2743,32.245,32.2743,63300.0
2014-08-04 10:40:00,44.15,44.17,44.14,44.15,73900.0,32.267,32.2816,32.2596,32.267,73900.0
2014-08-04 10:45:00,44.15,44.16,44.11,44.15,97000.0,32.267,32.2743,32.2377,32.267,97000.0
2014-08-04 10:50:00,44.15,44.16,44.11,44.13,55400.0,32.267,32.2743,32.2377,32.2523,55400.0
2014-08-04 10:55:00,44.13,44.13,44.04,44.06,145800.0,32.2523,32.2523,32.1866,32.2012,145800.0
2014-08-04 11:00:00,44.06,44.08,44.04,44.04,117700.0,32.2012,32.2158,32.1866,32.1866,117700.0
2014-08-04 11:05:00,44.05,44.12,44.04,44.11,140200.0,32.1939,32.245,32.1866,32.2377,140200.0
2014-08-04 11:10:00,44.1,44.15,44.09,44.14,131600.0,32.2304,32.267,32.2231,32.2596,131600.0
2014-08-04 11:15:00,44.14,44.17,44.13,44.16,406700.0,32.2596,32.2816,32.2523,32.2743,406700.0
2014-08-04 11:20:00,44.15,44.18,44.14,44.15,185300.0,32.267,32.2889,32.2596,32.267,185300.0
2014-08-04 11:25:00,44.16,44.18,44.15,44.17,83000.0,32.2743,32.2889,32.267,32.2816,83000.0
2014-08-04 11:30:00,44.17,44.18,44.12,44.17,95700.0,32.2816,32.2889,32.245,32.2816,95700.0
2014-08-04 11:35:00,44.16,44.18,44.14,44.16,565500.0,32.2743,32.2889,32.2596,32.2743,565500.0
2014-08-04 11:40:00,44.16,44.17,44.12,44.12,59000.0,32.2743,32.2816,32.245,32.245,59000.0
2014-08-04 11:45:00,44.12,44.19,44.11,44.17,135800.0,32.245,32.2962,32.2377,32.2816,135800.0
2014-08-04 11:50:00,44.16,44.17,44.14,44.17,41600.0,32.2743,32.2816,32.2596,32.2816,41600.0
2014-08-04 11:55:00,44.17,44.18,44.15,44.15,62300.0,32.2816,32.2889,32.267,32.267,62300.0
2014-08-04 12:00:00,44.16,44.16,44.13,44.13,44500.0,32.2743,32.2743,32.2523,32.2523,44500.0
2014-08-04 12:05:00,44.14,44.17,44.14,44.17,71600.0,32.2596,32.2816,32.2596,32.2816,71600.0
2014-08-04 12:10:00,44.17,44.19,44.16,44.17,42300.0,32.2816,32.2962,32.2743,32.2816,42300.0
2014-08-04 12:15:00,44.18,44.18,44.14,44.18,53900.0,32.2889,32.2889,32.2596,32.2889,53900.0
2014-08-04 12:20:00,44.18,44.22,44.17,44.22,50900.0,32.2889,32.3181,32.2816,32.3181,50900.0
2014-08-04 12:25:00,44.22,44.23,44.2,44.22,65800.0,32.3181,32.3254,32.3035,32.3181,65800.0
2014-08-04 12:30:00,44.21,44.23,44.2,44.21,21400.0,32.3108,32.3254,32.3035,32.3108,21400.0
2014-08-04 12:35:00,44.21,44.22,44.18,44.19,39400.0,32.3108,32.3181,32.2889,32.2962,39400.0
2014-08-04 12:40:00,44.19,44.22,44.18,44.2,36600.0,32.2962,32.3181,32.2889,32.3035,36600.0
2014-08-04 12:45:00,44.21,44.22,44.18,44.2,24100.0,32.3108,32.3181,32.2889,32.3035,24100.0
2014-08-04 12:50:00,44.2,44.25,44.2,44.22,27300.0,32.3035,32.34,32.3035,32.3181,27300.0
2014-08-04 12:55:00,44.23,44.23,44.21,44.22,16000.0,32.3254,32.3254,32.3108,32.3181,16000.0
2014-08-04 13:00:00,44.23,44.24,44.21,44.23,34500.0,32.3254,32.3327,32.3108,32.3254,34500.0
2014-08-04 13:05:00,44.23,44.25,44.22,44.23,41400.0,32.3254,32.34,32.3181,32.3254,41400.0
2014-08-04 13:10:00,44.24,44.24,44.21,44.21,13900.0,32.3327,32.3327,32.3108,32.3108,13900.0
2014-08-04 13:15:00,44.21,44.24,44.21,44.24,20700.0,32.3108,32.3327,32.3108,32.3327,20700.0
2014-08-04 13:20:00,44.23,44.26,44.23,44.26,26100.0,32.3254,32.3473,32.3254,32.3473,26100.0
2014-08-04 13:25:00,44.26,44.27,44.24,44.25,38000.0,32.3473,32.3547,32.3327,32.34,38000.0
2014-08-04 13:30:00,44.24,44.29,44.24,44.29,44000.0,32.3327,32.3693,32.3327,32.3693,44000.0
2014-08-04 13:35:00,44.29,44.31,44.28,44.3,33200.0,32.3693,32.3839,32.362,32.3766,33200.0
2014-08-04 13:40:00,44.3,44.34,44.29,44.33,135200.0,32.3766,32.4058,32.3693,32.3985,135200.0
2014-08-04 13:45:00,44.34,44.35,44.31,44.33,54200.0,32.4058,32.4131,32.3839,32.3985,54200.0
2014-08-04 13:50:00,44.33,44.35,44.32,44.34,51100.0,32.3985,32.4131,32.3912,32.4058,51100.0
2014-08-04 13:55:00,44.34,44.36,44.33,44.36,71000.0,32.4058,32.4204,32.3985,32.4204,71000.0
2014-08-04 14:00:00,44.36,44.36,44.34,44.36,18400.0,32.4204,32.4204,32.4058,32.4204,18400.0
2014-08-04 14:05:00,44.36,44.37,44.35,44.36,138300.0,32.4204,32.4277,32.4131,32.4204,138300.0
2014-08-04 14:10:00,44.36,44.4,44.35,44.39,197500.0,32.4204,32.4497,32.4131,32.4424,197500.0
2014-08-04 14:15:00,44.39,44.4,44.38,44.38,144800.0,32.4424,32.4497,32.435,32.435,144800.0
2014-08-04 14:20:00,44.38,44.4,44.37,44.38,116600.0,32.435,32.4497,32.4277,32.435,116600.0
2014-08-04 14:25:00,44.38,44.39,44.38,44.39,96400.0,32.435,32.4424,32.435,32.4424,96400.0
2014-08-04 14:30:00,44.39,44.4,44.38,44.4,121500.0,32.4424,32.4497,32.435,32.4497,121500.0
2014-08-04 14:35:00,44.39,44.44,44.39,44.44,235600.0,32.4424,32.4789,32.4424,32.4789,235600.0
2014-08-04 14:40:00,44.45,44.46,44.43,44.45,135700.0,32.4862,32.4935,32.4716,32.4862,135700.0
2014-08-04 14:45:00,44.45,44.48,44.45,44.47,61400.0,32.4862,32.5081,32.4862,32.5008,61400.0
2014-08-04 14:50:00,44.47,44.5,44.47,44.48,137600.0,32.5008,32.5228,32.5008,32.5081,137600.0
2014-08-04 14:55:00,44.48,44.49,44.47,44.47,233500.0,32.5081,32.5154,32.5008,32.5008,233500.0
2014-08-04 15:00:00,44.48,44.48,44.45,44.47,128500.0,32.5081,32.5081,32.4862,32.5008,128500.0
2014-08-04 15:05:00,44.47,44.47,44.45,44.45,96200.0,32.5008,32.5008,32.4862,32.4862,96200.0
2014-08-04 15:10:00,44.44,44.47,44.44,44.47,96100.0,32.4789,32.5008,32.4789,32.5008,96100.0
2014-08-04 15:15:00,44.47,44.49,44.47,44.48,150600.0,32.5008,32.5154,32.5008,32.5081,150600.0
2014-08-04 15:20:00,44.48,44.5,44.47,44.47,153100.0,32.5081,32.5228,32.5008,32.5008,153100.0
2014-08-04 15:25:00,44.47,44.51,44.46,44.5,286700.0,32.5008,32.5301,32.4935,32.5228,286700.0
2014-08-04 15:30:00,44.49,44.52,44.49,44.52,244900.0,32.5154,32.5374,32.5154,32.5374,244900.0
2014-08-04 15:35:00,44.52,44.55,44.51,44.52,217700.0,32.5374,32.5593,32.5301,32.5374,217700.0
2014-08-04 15:40:00,44.52,44.55,44.51,44.54,152200.0,32.5374,32.5593,32.5301,32.552,152200.0
2014-08-04 15:45:00,44.53,44.53,44.47,44.48,184900.0,32.5447,32.5447,32.5008,32.5081,184900.0
2014-08-04 15:50:00,44.48,44.51,44.47,44.5,182300.0,32.5081,32.5301,32.5008,32.5228,182300.0
2014-08-04 15:55:00,44.5,44.51,44.46,44.48,736600.0,32.5228,32.5301,32.4935,32.5081,736600.0
2014-08-05 09:30:00,44.04,44.05,43.97,43.98,307800.0,32.1866,32.1939,32.1354,32.1427,307800.0
2014-08-05 09:35:00,43.98,44.12,43.97,44.09,264000.0,32.1427,32.245,32.1354,32.2231,264000.0
2014-08-05 09:40:00,44.09,44.13,44.03,44.04,308900.0,32.2231,32.2523,32.1793,32.1866,308900.0
2014-08-05 09:45:00,44.04,44.05,43.96,43.97,575500.0,32.1866,32.1939,32.1281,32.1354,575500.0
2014-08-05 09:50:00,43.97,43.97,43.91,43.91,342500.0,32.1354,32.1354,32.0916,32.0916,342500.0
2014-08-05 09:55:00,43.9,43.98,43.89,43.98,81200.0,32.0842,32.1427,32.0769,32.1427,81200.0
2014-08-05 10:00:00,43.99,43.99,43.87,43.88,963000.0,32.15,32.15,32.0623,32.0696,963000.0
2014-08-05 10:05:00,43.89,43.95,43.87,43.94,145100.0,32.0769,32.1208,32.0623,32.1135,145100.0
2014-08-05 10:10:00,43.94,43.96,43.93,43.93,152500.0,32.1135,32.1281,32.1062,32.1062,152500.0
2014-08-05 10:15:00,43.94,43.95,43.9,43.9,156000.0,32.1135,32.1208,32.0842,32.0842,156000.0
2014-08-05 10:20:00,43.91,43.95,43.9,43.95,73000.0,32.0916,32.1208,32.0842,32.1208,73000.0
2014-08-05 10:25:00,43.94,43.94,43.9,43.94,106300.0,32.1135,32.1135,32.0842,32.1135,106300.0
2014-08-05 10:30:00,43.93,43.99,43.91,43.96,202600.0,32.1062,32.15,32.0916,32.1281,202600.0
2014-08-05 10:35:00,43.96,43.99,43.95,43.99,64300.0,32.1281,32.15,32.1208,32.15,64300.0
2014-08-05 10:40:00,43.99,44.01,43.96,43.98,52900.0,32.15,32.1646,32.1281,32.1427,52900.0
2014-08-05 10:45:00,43.98,44.02,43.98,44.02,57500.0,32.1427,32.1719,32.1427,32.1719,57500.0
2014-08-05 10:50:00,44.02,44.03,44.01,44.03,112000.0,32.1719,32.1793,32.1646,32.1793,112000.0
2014-08-05 10:55:00,44.03,44.04,43.98,44.01,148500.0,32.1793,32.1866,32.1427,32.1646,148500.0
2014-08-05 11:00:00,44.0,44.01,43.95,43.96,85100.0,32.1573,32.1646,32.1208,32.1281,85100.0
2014-08-05 11:05:00,43.96,44.0,43.95,43.96,60300.0,32.1281,32.1573,32.1208,32.1281,60300.0
2014-08-05 11:10:00,43.97,44.01,43.95,44.01,122700.0,32.1354,32.1646,32.1208,32.1646,122700.0
2014-08-05 11:15:00,44.01,44.02,43.99,44.01,78000.0,32.1646,32.1719,32.15,32.1646,78000.0
2014-08-05 11:20:00,44.01,44.02,43.99,44.0,63100.0,32.1646,32.1719,32.15,32.1573,63100.0
2014-08-05 11:25:00,44.0,44.01,43.96,43.97,110600.0,32.1573,32.1646,32.1281,32.1354,110600.0
2014-08-05 11:30:00,43.97,43.98,43.94,43.95,66700.0,32.1354,32.1427,32.1135,32.1208,66700.0
2014-08-05 11:35:00,43.94,43.95,43.91,43.92,82700.0,32.1135,32.1208,32.0916,32.0989,82700.0
2014-08-05 11:40:00,43.91,43.94,43.91,43.93,66800.0,32.0916,32.1135,32.0916,32.1062,66800.0
2014-08-05 11:45:00,43.93,43.95,43.91,43.92,34400.0,32.1062,32.1208,32.0916,32.0989,34400.0
2014-08-05 11:50:00,43.92,43.94,43.91,43.91,48800.0,32.0989,32.1135,32.0916,32.0916,48800.0
2014-08-05 11:55:00,43.91,43.92,43.88,43.91,31400.0,32.0916,32.0989,32.0696,32.0916,31400.0
2014-08-05 12:00:00,43.91,43.92,43.9,43.9,81800.0,32.0916,32.0989,32.0842,32.0842,81800.0
2014-08-05 12:05:00,43.91,43.94,43.89,43.93,125300.0,32.0916,32.1135,32.0769,32.1062,125300.0
2014-08-05 12:10:00,43.93,43.95,43.92,43.95,110800.0,32.1062,32.1208,32.0989,32.1208,110800.0
2014-08-05 12:15:00,43.95,43.96,43.93,43.96,26100.0,32.1208,32.1281,32.1062,32.1281,26100.0
2014-08-05 12:20:00,43.95,43.96,43.9,43.9,36300.0,32.1208,32.1281,32.0842,32.0842,36300.0
2014-08-05 12:25:00,43.9,43.94,43.9,43.93,80300.0,32.0842,32.1135,32.0842,32.1062,80300.0
2014-08-05 12:30:00,43.93,43.96,43.93,43.95,86200.0,32.1062,32.1281,32.1062,32.1208,86200.0
2014-08-05 12:35:00,43.95,43.95,43.9,43.92,80300.0,32.1208,32.1208,32.0842,32.0989,80300.0
2014-08-05 12:40:00,43.93,43.94,43.91,43.93,57300.0,32.1062,32.1135,32.0916,32.1062,57300.0
2014-08-05 12:45:00,43.92,43.96,43.92,43.94,66700.0,32.0989,32.1281,32.0989,32.1135,66700.0
2014-08-05 12:50:00,43.94,43.97,43.94,43.97,60000.0,32.1135,32.1354,32.1135,32.1354,60000.0
2014-08-05 12:55:00,43.97,43.98,43.95,43.98,47700.0,32.1354,32.1427,32.1208,32.1427,47700.0
2014-08-05 13:00:00,43.98,43.99,43.96,43.96,54300.0,32.1427,32.15,32.1281,32.1281,54300.0
2014-08-05 13:05:00,43.97,44.0,43.96,43.99,41400.0,32.1354,32.1573,32.1281,32.15,41400.0
2014-08-05 13:10:00,43.99,44.0,43.98,44.0,56900.0,32.15,32.1573,32.1427,32.1573,56900.0
2014-08-05 13:15:00,44.01,44.05,44.0,44.04,51300.0,32.1646,32.1939,32.1573,32.1866,51300.0
2014-08-05 13:20:00,44.05,44.05,44.02,44.04,87800.0,32.1939,32.1939,32.1719,32.1866,87800.0
2014-08-05 13:25:00,44.04,44.07,44.03,44.06,72700.0,32.1866,32.2085,32.1793,32.2012,72700.0
2014-08-05 13:30:00,44.07,44.07,44.03,44.04,63300.0,32.2085,32.2085,32.1793,32.1866,63300.0
2014-08-05 13:35:00,44.05,44.05,43.89,43.89,119200.0,32.1939,32.1939,32.0769,32.0769,119200.0
2014-08-05 13:40:00,43.88,43.95,43.81,43.83,464700.0,32.0696,32.1208,32.0185,32.0331,464700.0
2014-08-05 13:45:00,43.82,43.89,43.82,43.86,130200.0,32.0258,32.0769,32.0258,32.055,130200.0
2014-08-05 13:50:00,43.86,43.87,43.8,43.87,294500.0,32.055,32.0623,32.0112,32.0623,294500.0
2014-08-05 13:55:00,43.87,43.88,43.78,43.78,73100.0,32.0623,32.0696,31.9965,31.9965,73100.0
2014-08-05 14:00:00,43.79,43.83,43.74,43.75,158700.0,32.0038,32.0331,31.9673,31.9746,158700.0
2014-08-05 14:05:00,43.74,43.75,43.65,43.65,178800.0,31.9673,31.9746,31.9015,31.9015,178800.0
2014-08-05 14:10:00,43.65,43.75,43.65,43.75,122800.0,31.9015,31.9746,31.9015,31.9746,122800.0
2014-08-05 14:15:00,43.74,43.76,43.7,43.73,112900.0,31.9673,31.9819,31.9381,31.96,112900.0
2014-08-05 14:20:00,43.73,43.79,43.72,43.75,79100.0,31.96,32.0038,31.9527,31.9746,79100.0
2014-08-05 14:25:00,43.74,43.78,43.73,43.78,107800.0,31.9673,31.9965,31.96,31.9965,107800.0
2014-08-05 14:30:00,43.77,43.81,43.76,43.77,91000.0,31.9892,32.0185,31.9819,31.9892,91000.0
2014-08-05 14:35:00,43.77,43.8,43.77,43.77,86400.0,31.9892,32.0112,31.9892,31.9892,86400.0
2014-08-05 14:40:00,43.77,43.79,43.75,43.77,113800.0,31.9892,32.0038,31.9746,31.9892,113800.0
2014-08-05 14:45:00,43.78,43.83,43.77,43.79,88400.0,31.9965,32.0331,31.9892,32.0038,88400.0
2014-08-05 14:50:00,43.79,43.79,43.75,43.76,108700.0,32.0038,32.0038,31.9746,31.9819,108700.0
2014-08-05 14:55:00,43.76,43.81,43.75,43.76,131500.0,31.9819,32.0185,31.9746,31.9819,131500.0
2014-08-05 15:00:00,43.75,43.78,43.74,43.74,80200.0,31.9746,31.9965,31.9673,31.9673,80200.0
2014-08-05 15:05:00,43.73,43.76,43.72,43.73,96300.0,31.96,31.9819,31.9527,31.96,96300.0
2014-08-05 15:10:00,43.74,43.76,43.72,43.75,124600.0,31.9673,31.9819,31.9527,31.9746,124600.0
2014-08-05 15:15:00,43.75,43.78,43.74,43.77,44500.0,31.9746,31.9965,31.9673,31.9892,44500.0
2014-08-05 15:20:00,43.77,43.8,43.77,43.8,60900.0,31.9892,32.0112,31.9892,32.0112,60900.0
2014-08-05 15:25:00,43.8,43.82,43.79,43.79,81000.0,32.0112,32.0258,32.0038,32.0038,81000.0
2014-08-05 15:30:00,43.79,43.81,43.77,43.81,575700.0,32.0038,32.0185,31.9892,32.0185,575700.0
2014-08-05 15:35:00,43.8,43.85,43.8,43.83,352200.0,32.0112,32.0477,32.0112,32.0331,352200.0
2014-08-05 15:40:00,43.83,43.84,43.81,43.81,130300.0,32.0331,32.0404,32.0185,32.0185,130300.0
2014-08-05 15:45:00,43.82,43.84,43.8,43.81,150300.0,32.0258,32.0404,32.0112,32.0185,150300.0
2014-08-05 15:50:00,43.81,43.83,43.79,43.79,175600.0,32.0185,32.0331,32.0038,32.0038,175600.0
2014-08-05 15:55:00,43.79,43.84,43.79,43.8,436900.0,32.0038,32.0404,32.0038,32.0112,436900.0
2014-08-06 09:30:00,43.57,43.57,43.5,43.51,236700.0,31.8431,31.8431,31.7919,31.7992,236700.0
2014-08-06 09:35:00,43.52,43.55,43.51,43.52,399500.0,31.8065,31.8284,31.7992,31.8065,399500.0
2014-08-06 09:40:00,43.52,43.54,43.51,43.52,477100.0,31.8065,31.8211,31.7992,31.8065,477100.0
2014-08-06 09:45:00,43.53,43.56,43.5,43.56,289900.0,31.8138,31.8358,31.7919,31.8358,289900.0
2014-08-06 09:50:00,43.56,43.57,43.52,43.52,180600.0,31.8358,31.8431,31.8065,31.8065,180600.0
2014-08-06 09:55:00,43.51,43.52,43.5,43.5,103400.0,31.7992,31.8065,31.7919,31.7919,103400.0
2014-08-06 10:00:00,43.51,43.58,43.51,43.58,72800.0,31.7992,31.8504,31.7992,31.8504,72800.0
2014-08-06 10:05:00,43.58,43.64,43.57,43.6,216900.0,31.8504,31.8942,31.8431,31.865,216900.0
2014-08-06 10:10:00,43.59,43.59,43.55,43.56,179600.0,31.8577,31.8577,31.8284,31.8358,179600.0
2014-08-06 10:15:00,43.56,43.57,43.52,43.53,189600.0,31.8358,31.8431,31.8065,31.8138,189600.0
2014-08-06 10:20:00,43.53,43.55,43.51,43.53,123300.0,31.8138,31.8284,31.7992,31.8138,123300.0
2014-08-06 10:25:00,43.53,43.6,43.52,43.6,102000.0,31.8138,31.865,31.8065,31.865,102000.0
2014-08-06 10:30:00,43.61,43.62,43.54,43.55,214200.0,31.8723,31.8796,31.8211,31.8284,214200.0
2014-08-06 10:35:00,43.55,43.55,43.51,43.54,110900.0,31.8284,31.8284,31.7992,31.8211,110900.0
2014-08-06 10:40:00,43.54,43.54,43.5,43.53,78700.0,31.8211,31.8211,31.7919,31.8138,78700.0
2014-08-06 10:45:00,43.53,43.55,43.51,43.54,63900.0,31.8138,31.8284,31.7992,31.8211,63900.0
2014-08-06 10:50:00,43.54,43.61,43.54,43.6,199500.0,31.8211,31.8723,31.8211,31.865,199500.0
2014-08-06 10:55:00,43.6,43.7,43.6,43.69,296500.0,31.865,31.9381,31.865,31.9308,296500.0
2014-08-06 11:00:00,43.68,43.7,43.67,43.69,160500.0,31.9235,31.9381,31.9161,31.9308,160500.0
2014-08-06 11:05:00,43.68,43.72,43.66,43.66,187000.0,31.9235,31.9527,31.9088,31.9088,187000.0
2014-08-06 11:10:00,43.66,43.68,43.61,43.62,132800.0,31.9088,31.9235,31.8723,31.8796,132800.0
2014-08-06 11:15:00,43.62,43.63,43.59,43.61,190100.0,31.8796,31.8869,31.8577,31.8723,190100.0
2014-08-06 11:20:00,43.6,43.61,43.58,43.61,223800.0,31.865,31.8723,31.8504,31.8723,223800.0
2014-08-06 11:25:00,43.6,43.61,43.55,43.55,204000.0,31.865,31.8723,31.8284,31.8284,204000.0
2014-08-06 11:30:00,43.55,43.6,43.55,43.6,227100.0,31.8284,31.865,31.8284,31.865,227100.0
2014-08-06 11:35:00,43.59,43.65,43.59,43.63,90300.0,31.8577,31.9015,31.8577,31.8869,90300.0
2014-08-06 11:40:00,43.63,43.67,43.63,43.67,83400.0,31.8869,31.9161,31.8869,31.9161,83400.0
2014-08-06 11:45:00,43.67,43.69,43.65,43.66,287800.0,31.9161,31.9308,31.9015,31.9088,287800.0
2014-08-06 11:50:00,43.66,43.68,43.65,43.67,71900.0,31.9088,31.9235,31.9015,31.9161,71900.0
2014-08-06 11:55:00,43.67,43.69,43.66,43.68,140900.0,31.9161,31.9308,31.9088,31.9235,140900.0
2014-08-06 12:00:00,43.68,43.72,43.68,43.7,83800.0,31.9235,31.9527,31.9235,31.9381,83800.0
2014-08-06 12:05:00,43.7,43.7,43.66,43.66,105300.0,31.9381,31.9381,31.9088,31.9088,105300.0
2014-08-06 12:10:00,43.65,43.67,43.64,43.65,347100.0,31.9015,31.9161,31.8942,31.9015,347100.0
2014-08-06 12:15:00,43.65,43.69,43.62,43.67,520300.0,31.9015,31.9308,31.8796,31.9161,520300.0
2014-08-06 12:20:00,43.67,43.7,43.66,43.67,238500.0,31.9161,31.9381,31.9088,31.9161,238500.0
2014-08-06 12:25:00,43.67,43.68,43.64,43.65,67300.0,31.9161,31.9235,31.8942,31.9015,67300.0
2014-08-06 12:30:00,43.65,43.69,43.65,43.69,121400.0,31.9015,31.9308,31.9015,31.9308,121400.0
2014-08-06 12:35:00,43.68,43.71,43.68,43.68,155800.0,31.9235,31.9454,31.9235,31.9235,155800.0
2014-08-06 12:40:00,43.68,43.69,43.64,43.65,155400.0,31.9235,31.9308,31.8942,31.9015,155400.0
2014-08-06 12:45:00,43.66,43.67,43.61,43.62,89200.0,31.9088,31.9161,31.8723,31.8796,89200.0
2014-08-06 12:50:00,43.62,43.63,43.61,43.62,80400.0,31.8796,31.8869,31.8723,31.8796,80400.0
2014-08-06 12:55:00,43.61,43.63,43.61,43.61,42100.0,31.8723,31.8869,31.8723,31.8723,42100.0
2014-08-06 13:00:00,43.61,43.63,43.58,43.58,91700.0,31.8723,31.8869,31.8504,31.8504,91700.0
2014-08-06 13:05:00,43.57,43.58,43.55,43.58,145900.0,31.8431,31.8504,31.8284,31.8504,145900.0
2014-08-06 13:10:00,43.58,43.58,43.55,43.56,44600.0,31.8504,31.8504,31.8284,31.8358,44600.0
2014-08-06 13:15:00,43.57,43.61,43.56,43.59,170300.0,31.8431,31.8723,31.8358,31.8577,170300.0
2014-08-06 13:20:00,43.58,43.59,43.57,43.59,48600.0,31.8504,31.8577,31.8431,31.8577,48600.0
2014-08-06 13:25:00,43.59,43.59,43.56,43.56,55300.0,31.8577,31.8577,31.8358,31.8358,55300.0
2014-08-06 13:30:00,43.55,43.56,43.53,43.54,44600.0,31.8284,31.8358,31.8138,31.8211,44600.0
2014-08-06 13:35:00,43.54,43.57,43.54,43.57,128600.0,31.8211,31.8431,31.8211,31.8431,128600.0
2014-08-06 13:40:00,43.56,43.57,43.54,43.55,163800.0,31.8358,31.8431,31.8211,31.8284,163800.0
2014-08-06 13:45:00,43.55,43.56,43.52,43.52,94400.0,31.8284,31.8358,31.8065,31.8065,94400.0
2014-08-06 13:50:00,43.52,43.53,43.5,43.51,36400.0,31.8065,31.8138,31.7919,31.7992,36400.0
2014-08-06 13:55:00,43.5,43.52,43.5,43.51,33500.0,31.7919,31.8065,31.7919,31.7992,33500.0
2014-08-06 14:00:00,43.5,43.5,43.48,43.49,128400.0,31.7919,31.7919,31.7773,31.7846,128400.0
2014-08-06 14:05:00,43.49,43.52,43.48,43.52,62400.0,31.7846,31.8065,31.7773,31.8065,62400.0
2014-08-06 14:10:00,43.51,43.52,43.5,43.51,38000.0,31.7992,31.8065,31.7919,31.7992,38000.0
2014-08-06 14:15:00,43.51,43.52,43.5,43.5,60700.0,31.7992,31.8065,31.7919,31.7919,60700.0
2014-08-06 14:20:00,43.51,43.51,43.49,43.49,76700.0,31.7992,31.7992,31.7846,31.7846,76700.0
2014-08-06 14:25:00,43.49,43.53,43.49,43.53,121900.0,31.7846,31.8138,31.7846,31.8138,121900.0
2014-08-06 14:30:00,43.52,43.53,43.49,43.5,76600.0,31.8065,31.8138,31.7846,31.7919,76600.0
2014-08-06 14:35:00,43.49,43.49,43.46,43.48,148600.0,31.7846,31.7846,31.7627,31.7773,148600.0
2014-08-06 14:40:00,43.49,43.52,43.48,43.52,117800.0,31.7846,31.8065,31.7773,31.8065,117800.0
2014-08-06 14:45:00,43.52,43.52,43.49,43.51,33000.0,31.8065,31.8065,31.7846,31.7992,33000.0
2014-08-06 14:50:00,43.51,43.54,43.51,43.53,120800.0,31.7992,31.8211,31.7992,31.8138,120800.0
2014-08-06 14:55:00,43.52,43.52,43.49,43.5,59100.0,31.8065,31.8065,31.7846,31.7919,59100.0
2014-08-06 15:00:00,43.5,43.55,43.49,43.55,79500.0,31.7919,31.8284,31.7846,31.8284,79500.0
2014-08-06 15:05:00,43.55,43.56,43.53,43.53,62700.0,31.8284,31.8358,31.8138,31.8138,62700.0
2014-08-06 15:10:00,43.53,43.54,43.49,43.49,118900.0,31.8138,31.8211,31.7846,31.7846,118900.0
2014-08-06 15:15:00,43.5,43.52,43.48,43.51,82000.0,31.7919,31.8065,31.7773,31.7992,82000.0
2014-08-06 15:20:00,43.51,43.52,43.48,43.5,53500.0,31.7992,31.8065,31.7773,31.7919,53500.0
2014-08-06 15:25:00,43.5,43.51,43.48,43.5,75200.0,31.7919,31.7992,31.7773,31.7919,75200.0
2014-08-06 15:30:00,43.5,43.5,43.47,43.5,94800.0,31.7919,31.7919,31.77,31.7919,94800.0
2014-08-06 15:35:00,43.49,43.52,43.49,43.5,99800.0,31.7846,31.8065,31.7846,31.7919,99800.0
2014-08-06 15:40:00,43.51,43.52,43.5,43.51,59100.0,31.7992,31.8065,31.7919,31.7992,59100.0
2014-08-06 15:45:00,43.52,43.54,43.51,43.52,101500.0,31.8065,31.8211,31.7992,31.8065,101500.0
2014-08-06 15:50:00,43.52,43.56,43.51,43.54,191000.0,31.8065,31.8358,31.7992,31.8211,191000.0
2014-08-06 15:55:00,43.54,43.55,43.5,43.51,323400.0,31.8211,31.8284,31.7919,31.7992,323400.0
2014-08-07 09:30:00,43.63,43.67,43.59,43.6,417600.0,31.8869,31.9161,31.8577,31.865,417600.0
2014-08-07 09:35:00,43.6,43.6,43.53,43.54,168200.0,31.865,31.865,31.8138,31.8211,168200.0
2014-08-07 09:40:00,43.55,43.55,43.49,43.49,156300.0,31.8284,31.8284,31.7846,31.7846,156300.0
2014-08-07 09:45:00,43.49,43.5,43.4,43.41,328300.0,31.7846,31.7919,31.7188,31.7261,328300.0
2014-08-07 09:50:00,43.42,43.49,43.41,43.49,305700.0,31.7334,31.7846,31.7261,31.7846,305700.0
2014-08-07 09:55:00,43.49,43.5,43.45,43.48,154100.0,31.7846,31.7919,31.7554,31.7773,154100.0
2014-08-07 10:00:00,43.48,43.51,43.44,43.45,100600.0,31.7773,31.7992,31.7481,31.7554,100600.0
2014-08-07 10:05:00,43.45,43.5,43.44,43.49,404000.0,31.7554,31.7919,31.7481,31.7846,404000.0
2014-08-07 10:10:00,43.49,43.51,43.47,43.49,979100.0,31.7846,31.7992,31.77,31.7846,979100.0
2014-08-07 10:15:00,43.48,43.49,43.45,43.46,76500.0,31.7773,31.7846,31.7554,31.7627,76500.0
2014-08-07 10:20:00,43.47,43.5,43.47,43.49,207900.0,31.77,31.7919,31.77,31.7846,207900.0
2014-08-07 10:25:00,43.49,43.56,43.48,43.56,114300.0,31.7846,31.8358,31.7773,31.8358,114300.0
2014-08-07 10:30:00,43.55,43.57,43.53,43.56,77900.0,31.8284,31.8431,31.8138,31.8358,77900.0
2014-08-07 10:35:00,43.56,43.58,43.55,43.57,141800.0,31.8358,31.8504,31.8284,31.8431,141800.0
2014-08-07 10:40:00,43.56,43.59,43.51,43.51,193300.0,31.8358,31.8577,31.7992,31.7992,193300.0
2014-08-07 10:45:00,43.51,43.52,43.46,43.46,104200.0,31.7992,31.8065,31.7627,31.7627,104200.0
2014-08-07 10:50:00,43.47,43.48,43.43,43.45,190800.0,31.77,31.7773,31.7407,31.7554,190800.0
2014-08-07 10:55:00,43.45,43.54,43.45,43.53,259100.0,31.7554,31.8211,31.7554,31.8138,259100.0
2014-08-07 11:00:00,43.53,43.54,43.47,43.48,214100.0,31.8138,31.8211,31.77,31.7773,214100.0
2014-08-07 11:05:00,43.48,43.48,43.42,43.46,100400.0,31.7773,31.7773,31.7334,31.7627,100400.0
2014-08-07 11:10:00,43.46,43.46,43.39,43.39,134100.0,31.7627,31.7627,31.7115,31.7115,134100.0
2014-08-07 11:15:00,43.39,43.46,43.38,43.45,557000.0,31.7115,31.7627,31.7042,31.7554,557000.0
2014-08-07 11:20:00,43.45,43.51,43.45,43.51,516600.0,31.7554,31.7992,31.7554,31.7992,516600.0
2014-08-07 11:25:00,43.5,43.52,43.48,43.5,378800.0,31.7919,31.8065,31.7773,31.7919,378800.0
2014-08-07 11:30:00,43.51,43.55,43.49,43.51,112900.0,31.7992,31.8284,31.7846,31.7992,112900.0
2014-08-07 11:35:00,43.5,43.52,43.48,43.49,67200.0,31.7919,31.8065,31.7773,31.7846,67200.0
2014-08-07 11:40:00,43.49,43.49,43.46,43.48,112500.0,31.7846,31.7846,31.7627,31.7773,112500.0
2014-08-07 11:45:00,43.48,43.48,43.41,43.43,179100.0,31.7773,31.7773,31.7261,31.7407,179100.0
2014-08-07 11:50:00,43.42,43.45,43.35,43.37,131000.0,31.7334,31.7554,31.6823,31.6969,131000.0
2014-08-07 11:55:00,43.37,43.43,43.35,43.41,84300.0,31.6969,31.7407,31.6823,31.7261,84300.0
2014-08-07 12:00:00,43.41,43.44,43.4,43.43,57700.0,31.7261,31.7481,31.7188,31.7407,57700.0
2014-08-07 12:05:00,43.43,43.44,43.4,43.43,43200.0,31.7407,31.7481,31.7188,31.7407,43200.0
2014-08-07 12:10:00,43.43,43.43,43.38,43.4,266900.0,31.7407,31.7407,31.7042,31.7188,266900.0
2014-08-07 12:15:00,43.39,43.4,43.31,43.31,112300.0,31.7115,31.7188,31.653,31.653,112300.0
2014-08-07 12:20:00,43.32,43.34,43.3,43.34,57700.0,31.6603,31.675,31.6457,31.675,57700.0
2014-08-07 12:25:00,43.35,43.38,43.33,43.34,135100.0,31.6823,31.7042,31.6677,31.675,135100.0
2014-08-07 12:30:00,43.34,43.34,43.29,43.3,56700.0,31.675,31.675,31.6384,31.6457,56700.0
2014-08-07 12:35:00,43.29,43.29,43.21,43.27,173000.0,31.6384,31.6384,31.58,31.6238,173000.0
2014-08-07 12:40:00,43.27,43.31,43.26,43.3,48500.0,31.6238,31.653,31.6165,31.6457,48500.0
2014-08-07 12:45:00,43.31,43.33,43.3,43.32,64800.0,31.653,31.6677,31.6457,31.6603,64800.0
2014-08-07 12:50:00,43.32,43.32,43.29,43.32,21000.0,31.6603,31.6603,31.6384,31.6603,21000.0
2014-08-07 12:55:00,43.32,43.32,43.29,43.3,41400.0,31.6603,31.6603,31.6384,31.6457,41400.0
2014-08-07 13:00:00,43.29,43.34,43.29,43.34,51500.0,31.6384,31.675,31.6384,31.675,51500.0
2014-08-07 13:05:00,43.34,43.36,43.33,43.36,36400.0,31.675,31.6896,31.6677,31.6896,36400.0
2014-08-07 13:10:00,43.37,43.37,43.34,43.35,31900.0,31.6969,31.6969,31.675,31.6823,31900.0
2014-08-07 13:15:00,43.35,43.36,43.34,43.35,29500.0,31.6823,31.6896,31.675,31.6823,29500.0
2014-08-07 13:20:00,43.35,43.35,43.32,43.33,29000.0,31.6823,31.6823,31.6603,31.6677,29000.0
2014-08-07 13:25:00,43.33,43.37,43.32,43.34,54900.0,31.6677,31.6969,31.6603,31.675,54900.0
2014-08-07 13:30:00,43.35,43.37,43.35,43.36,22800.0,31.6823,31.6969,31.6823,31.6896,22800.0
2014-08-07 13:35:00,43.36,43.39,43.34,43.39,90900.0,31.6896,31.7115,31.675,31.7115,90900.0
2014-08-07 13:40:00,43.39,43.42,43.38,43.4,87400.0,31.7115,31.7334,31.7042,31.7188,87400.0
2014-08-07 13:45:00,43.41,43.41,43.38,43.4,45400.0,31.7261,31.7261,31.7042,31.7188,45400.0
2014-08-07 13:50:00,43.4,43.41,43.39,43.4,31900.0,31.7188,31.7261,31.7115,31.7188,31900.0
2014-08-07 13:55:00,43.4,43.44,43.4,43.43,24000.0,31.7188,31.7481,31.7188,31.7407,24000.0
2014-08-07 14:00:00,43.43,43.43,43.38,43.39,58900.0,31.7407,31.7407,31.7042,31.7115,58900.0
2014-08-07 14:05:00,43.4,43.43,43.39,43.42,56400.0,31.7188,31.7407,31.7115,31.7334,56400.0
2014-08-07 14:10:00,43.42,43.43,43.4,43.41,36400.0,31.7334,31.7407,31.7188,31.7261,36400.0
2014-08-07 14:15:00,43.4,43.41,43.35,43.37,69300.0,31.7188,31.7261,31.6823,31.6969,69300.0
2014-08-07 14:20:00,43.37,43.38,43.35,43.35,155800.0,31.6969,31.7042,31.6823,31.6823,155800.0
2014-08-07 14:25:00,43.35,43.36,43.33,43.33,251800.0,31.6823,31.6896,31.6677,31.6677,251800.0
2014-08-07 14:30:00,43.33,43.35,43.32,43.33,319000.0,31.6677,31.6823,31.6603,31.6677,319000.0
2014-08-07 14:35:00,43.33,43.33,43.3,43.3,80700.0,31.6677,31.6677,31.6457,31.6457,80700.0
2014-08-07 14:40:00,43.29,43.32,43.28,43.29,304000.0,31.6384,31.6603,31.6311,31.6384,304000.0
2014-08-07 14:45:00,43.29,43.31,43.28,43.29,204000.0,31.6384,31.653,31.6311,31.6384,204000.0
2014-08-07 14:50:00,43.29,43.32,43.29,43.29,78200.0,31.6384,31.6603,31.6384,31.6384,78200.0
2014-08-07 14:55:00,43.29,43.3,43.26,43.26,45300.0,31.6384,31.6457,31.6165,31.6165,45300.0
2014-08-07 15:00:00,43.25,43.3,43.25,43.28,32800.0,31.6092,31.6457,31.6092,31.6311,32800.0
2014-08-07 15:05:00,43.28,43.3,43.21,43.23,181300.0,31.6311,31.6457,31.58,31.5946,181300.0
2014-08-07 15:10:00,43.24,43.27,43.21,43.21,82900.0,31.6019,31.6238,31.58,31.58,82900.0
2014-08-07 15:15:00,43.21,43.23,43.17,43.22,273000.0,31.58,31.5946,31.5507,31.5873,273000.0
2014-08-07 15:20:00,43.22,43.23,43.18,43.2,152900.0,31.5873,31.5946,31.558,31.5726,152900.0
2014-08-07 15:25:00,43.19,43.22,43.18,43.22,80900.0,31.5653,31.5873,31.558,31.5873,80900.0
2014-08-07 15:30:00,43.23,43.26,43.21,43.25,160500.0,31.5946,31.6165,31.58,31.6092,160500.0
2014-08-07 15:35:00,43.25,43.3,43.23,43.28,105600.0,31.6092,31.6457,31.5946,31.6311,105600.0
2014-08-07 15:40:00,43.28,43.32,43.28,43.3,144000.0,31.6311,31.6603,31.6311,31.6457,144000.0
2014-08-07 15:45:00,43.31,43.33,43.31,43.32,200600.0,31.653,31.6677,31.653,31.6603,200600.0
2014-08-07 15:50:00,43.32,43.36,43.32,43.35,244800.0,31.6603,31.6896,31.6603,31.6823,244800.0
2014-08-07 15:55:00,43.35,43.37,43.3,43.3,710400.0,31.6823,31.6969,31.6457,31.6457,710400.0
2014-08-08 09:30:00,43.51,43.56,43.46,43.5,205300.0,31.7992,31.8358,31.7627,31.7919,205300.0
2014-08-08 09:35:00,43.51,43.51,43.45,43.46,660100.0,31.7992,31.7992,31.7554,31.7627,660100.0
2014-08-08 09:40:00,43.47,43.47,43.41,43.43,562200.0,31.77,31.77,31.7261,31.7407,562200.0
2014-08-08 09:45:00,43.43,43.46,43.42,43.46,353000.0,31.7407,31.7627,31.7334,31.7627,353000.0
2014-08-08 09:50:00,43.46,43.5,43.46,43.49,302100.0,31.7627,31.7919,31.7627,31.7846,302100.0
2014-08-08 09:55:00,43.49,43.53,43.46,43.46,605500.0,31.7846,31.8138,31.7627,31.7627,605500.0
2014-08-08 10:00:00,43.47,43.51,43.43,43.51,150600.0,31.77,31.7992,31.7407,31.7992,150600.0
2014-08-08 10:05:00,43.51,43.53,43.5,43.53,148800.0,31.7992,31.8138,31.7919,31.8138,148800.0
2014-08-08 10:10:00,43.53,43.54,43.51,43.51,291300.0,31.8138,31.8211,31.7992,31.7992,291300.0
2014-08-08 10:15:00,43.51,43.53,43.48,43.5,204200.0,31.7992,31.8138,31.7773,31.7919,204200.0
2014-08-08 10:20:00,43.5,43.52,43.47,43.5,187400.0,31.7919,31.8065,31.77,31.7919,187400.0
2014-08-08 10:25:00,43.5,43.5,43.44,43.45,153300.0,31.7919,31.7919,31.7481,31.7554,153300.0
2014-08-08 10:30:00,43.45,43.48,43.44,43.48,149700.0,31.7554,31.7773,31.7481,31.7773,149700.0
2014-08-08 10:35:00,43.48,43.53,43.48,43.52,174300.0,31.7773,31.8138,31.7773,31.8065,174300.0
2014-08-08 10:40:00,43.52,43.59,43.52,43.56,262000.0,31.8065,31.8577,31.8065,31.8358,262000.0
2014-08-08 10:45:00,43.57,43.61,43.56,43.57,116200.0,31.8431,31.8723,31.8358,31.8431,116200.0
2014-08-08 10:50:00,43.57,43.58,43.55,43.55,115400.0,31.8431,31.8504,31.8284,31.8284,115400.0
2014-08-08 10:55:00,43.55,43.55,43.53,43.54,81000.0,31.8284,31.8284,31.8138,31.8211,81000.0
2014-08-08 11:00:00,43.53,43.55,43.51,43.54,69600.0,31.8138,31.8284,31.7992,31.8211,69600.0
2014-08-08 11:05:00,43.54,43.57,43.54,43.55,91700.0,31.8211,31.8431,31.8211,31.8284,91700.0
2014-08-08 11:10:00,43.56,43.62,43.56,43.59,123400.0,31.8358,31.8796,31.8358,31.8577,123400.0
2014-08-08 11:15:00,43.59,43.61,43.58,43.58,105500.0,31.8577,31.8723,31.8504,31.8504,105500.0
2014-08-08 11:20:00,43.57,43.58,43.54,43.57,63700.0,31.8431,31.8504,31.8211,31.8431,63700.0
2014-08-08 11:25:00,43.57,43.6,43.56,43.57,92700.0,31.8431,31.865,31.8358,31.8431,92700.0
2014-08-08 11:30:00,43.57,43.58,43.54,43.55,81200.0,31.8431,31.8504,31.8211,31.8284,81200.0
2014-08-08 11:35:00,43.55,43.55,43.54,43.55,81700.0,31.8284,31.8284,31.8211,31.8284,81700.0
2014-08-08 11:40:00,43.55,43.56,43.52,43.54,136300.0,31.8284,31.8358,31.8065,31.8211,136300.0
2014-08-08 11:45:00,43.54,43.55,43.54,43.55,70300.0,31.8211,31.8284,31.8211,31.8284,70300.0
2014-08-08 11:50:00,43.55,43.55,43.53,43.54,71100.0,31.8284,31.8284,31.8138,31.8211,71100.0
2014-08-08 11:55:00,43.54,43.57,43.54,43.55,136400.0,31.8211,31.8431,31.8211,31.8284,136400.0
2014-08-08 12:00:00,43.55,43.56,43.54,43.54,148500.0,31.8284,31.8358,31.8211,31.8211,148500.0
2014-08-08 12:05:00,43.55,43.56,43.53,43.54,227300.0,31.8284,31.8358,31.8138,31.8211,227300.0
2014-08-08 12:10:00,43.53,43.55,43.52,43.55,60600.0,31.8138,31.8284,31.8065,31.8284,60600.0
2014-08-08 12:15:00,43.55,43.56,43.52,43.53,82700.0,31.8284,31.8358,31.8065,31.8138,82700.0
2014-08-08 12:20:00,43.53,43.55,43.52,43.53,76900.0,31.8138,31.8284,31.8065,31.8138,76900.0
2014-08-08 12:25:00,43.53,43.53,43.5,43.51,65700.0,31.8138,31.8138,31.7919,31.7992,65700.0
2014-08-08 12:30:00,43.51,43.52,43.5,43.52,84100.0,31.7992,31.8065,31.7919,31.8065,84100.0
2014-08-08 12:35:00,43.52,43.53,43.5,43.52,96000.0,31.8065,31.8138,31.7919,31.8065,96000.0
2014-08-08 12:40:00,43.52,43.53,43.52,43.53,69400.0,31.8065,31.8138,31.8065,31.8138,69400.0
2014-08-08 12:45:00,43.52,43.53,43.51,43.52,95700.0,31.8065,31.8138,31.7992,31.8065,95700.0
2014-08-08 12:50:00,43.51,43.52,43.51,43.52,213000.0,31.7992,31.8065,31.7992,31.8065,213000.0
2014-08-08 12:55:00,43.52,43.52,43.5,43.5,129500.0,31.8065,31.8065,31.7919,31.7919,129500.0
2014-08-08 13:00:00,43.5,43.5,43.48,43.5,218500.0,31.7919,31.7919,31.7773,31.7919,218500.0
2014-08-08 13:05:00,43.5,43.51,43.48,43.51,117300.0,31.7919,31.7992,31.7773,31.7992,117300.0
2014-08-08 13:10:00,43.51,43.54,43.5,43.53,139400.0,31.7992,31.8211,31.7919,31.8138,139400.0
2014-08-08 13:15:00,43.54,43.61,43.53,43.61,147700.0,31.8211,31.8723,31.8138,31.8723,147700.0
2014-08-08 13:20:00,43.62,43.67,43.61,43.67,185900.0,31.8796,31.9161,31.8723,31.9161,185900.0
2014-08-08 13:25:00,43.67,43.72,43.66,43.71,173600.0,31.9161,31.9527,31.9088,31.9454,173600.0
2014-08-08 13:30:00,43.71,43.73,43.7,43.73,252200.0,31.9454,31.96,31.9381,31.96,252200.0
2014-08-08 13:35:00,43.73,43.74,43.71,43.73,533600.0,31.96,31.9673,31.9454,31.96,533600.0
2014-08-08 13:40:00,43.72,43.77,43.72,43.75,234900.0,31.9527,31.9892,31.9527,31.9746,234900.0
2014-08-08 13:45:00,43.75,43.77,43.73,43.74,188000.0,31.9746,31.9892,31.96,31.9673,188000.0
2014-08-08 13:50:00,43.74,43.76,43.7,43.71,108000.0,31.9673,31.9819,31.9381,31.9454,108000.0
2014-08-08 13:55:00,43.7,43.73,43.69,43.73,169000.0,31.9381,31.96,31.9308,31.96,169000.0
2014-08-08 14:00:00,43.73,43.77,43.73,43.77,45900.0,31.96,31.9892,31.96,31.9892,45900.0
2014-08-08 14:05:00,43.77,43.79,43.76,43.78,120400.0,31.9892,32.0038,31.9819,31.9965,120400.0
2014-08-08 14:10:00,43.77,43.78,43.75,43.76,104900.0,31.9892,31.9965,31.9746,31.9819,104900.0
2014-08-08 14:15:00,43.75,43.76,43.74,43.75,89000.0,31.9746,31.9819,31.9673,31.9746,89000.0
2014-08-08 14:20:00,43.75,43.76,43.74,43.76,66400.0,31.9746,31.9819,31.9673,31.9819,66400.0
2014-08-08 14:25:00,43.76,43.79,43.76,43.79,98200.0,31.9819,32.0038,31.9819,32.0038,98200.0
2014-08-08 14:30:00,43.78,43.8,43.76,43.79,73700.0,31.9965,32.0112,31.9819,32.0038,73700.0
2014-08-08 14:35:00,43.78,43.81,43.77,43.81,69100.0,31.9965,32.0185,31.9892,32.0185,69100.0
2014-08-08 14:40:00,43.8,43.81,43.77,43.77,99200.0,32.0112,32.0185,31.9892,31.9892,99200.0
2014-08-08 14:45:00,43.78,43.79,43.77,43.79,69400.0,31.9965,32.0038,31.9892,32.0038,69400.0
2014-08-08 14:50:00,43.79,43.79,43.78,43.78,168400.0,32.0038,32.0038,31.9965,31.9965,168400.0
2014-08-08 14:55:00,43.78,43.79,43.77,43.78,95700.0,31.9965,32.0038,31.9892,31.9965,95700.0
2014-08-08 15:00:00,43.77,43.77,43.75,43.76,57000.0,31.9892,31.9892,31.9746,31.9819,57000.0
2014-08-08 15:05:00,43.76,43.77,43.72,43.73,177400.0,31.9819,31.9892,31.9527,31.96,177400.0
2014-08-08 15:10:00,43.73,43.76,43.73,43.76,51500.0,31.96,31.9819,31.96,31.9819,51500.0
2014-08-08 15:15:00,43.76,43.79,43.76,43.77,112600.0,31.9819,32.0038,31.9819,31.9892,112600.0
2014-08-08 15:20:00,43.77,43.8,43.77,43.8,78700.0,31.9892,32.0112,31.9892,32.0112,78700.0
2014-08-08 15:25:00,43.8,43.82,43.79,43.82,99700.0,32.0112,32.0258,32.0038,32.0258,99700.0
2014-08-08 15:30:00,43.81,43.82,43.8,43.8,68400.0,32.0185,32.0258,32.0112,32.0112,68400.0
2014-08-08 15:35:00,43.8,43.81,43.78,43.8,75400.0,32.0112,32.0185,31.9965,32.0112,75400.0
2014-08-08 15:40:00,43.81,43.85,43.81,43.85,118600.0,32.0185,32.0477,32.0185,32.0477,118600.0
2014-08-08 15:45:00,43.85,43.85,43.82,43.82,121300.0,32.0477,32.0477,32.0258,32.0258,121300.0
2014-08-08 15:50:00,43.82,43.83,43.8,43.8,103100.0,32.0258,32.0331,32.0112,32.0112,103100.0
2014-08-08 15:55:00,43.8,43.82,43.78,43.79,525900.0,32.0112,32.0258,31.9965,32.0038,525900.0
2014-08-11 09:30:00,44.06,44.09,44.03,44.08,337200.0,32.2012,32.2231,32.1793,32.2158,337200.0
2014-08-11 09:35:00,44.07,44.14,44.06,44.12,198800.0,32.2085,32.2596,32.2012,32.245,198800.0
2014-08-11 09:40:00,44.12,44.18,44.12,44.16,400000.0,32.245,32.2889,32.245,32.2743,400000.0
2014-08-11 09:45:00,44.16,44.19,44.15,44.18,131700.0,32.2743,32.2962,32.267,32.2889,131700.0
2014-08-11 09:50:00,44.19,44.25,44.19,44.25,128800.0,32.2962,32.34,32.2962,32.34,128800.0
2014-08-11 09:55:00,44.25,44.27,44.21,44.26,235900.0,32.34,32.3547,32.3108,32.3473,235900.0
2014-08-11 10:00:00,44.26,44.27,44.24,44.26,113400.0,32.3473,32.3547,32.3327,32.3473,113400.0
2014-08-11 10:05:00,44.27,44.28,44.26,44.27,148000.0,32.3547,32.362,32.3473,32.3547,148000.0
2014-08-11 10:10:00,44.27,44.28,44.24,44.25,132900.0,32.3547,32.362,32.3327,32.34,132900.0
2014-08-11 10:15:00,44.25,44.26,44.23,44.23,189200.0,32.34,32.3473,32.3254,32.3254,189200.0
2014-08-11 10:20:00,44.23,44.25,44.22,44.24,163900.0,32.3254,32.34,32.3181,32.3327,163900.0
2014-08-11 10:25:00,44.24,44.25,44.2,44.22,153500.0,32.3327,32.34,32.3035,32.3181,153500.0
2014-08-11 10:30:00,44.22,44.23,44.2,44.23,91200.0,32.3181,32.3254,32.3035,32.3254,91200.0
2014-08-11 10:35:00,44.23,44.27,44.23,44.26,107200.0,32.3254,32.3547,32.3254,32.3473,107200.0
2014-08-11 10:40:00,44.26,44.28,44.26,44.28,60700.0,32.3473,32.362,32.3473,32.362,60700.0
2014-08-11 10:45:00,44.27,44.28,44.25,44.28,70300.0,32.3547,32.362,32.34,32.362,70300.0
2014-08-11 10:50:00,44.27,44.29,44.25,44.29,70800.0,32.3547,32.3693,32.34,32.3693,70800.0
2014-08-11 10:55:00,44.29,44.3,44.27,44.28,50800.0,32.3693,32.3766,32.3547,32.362,50800.0
2014-08-11 11:00:00,44.27,44.3,44.27,44.28,46000.0,32.3547,32.3766,32.3547,32.362,46000.0
2014-08-11 11:05:00,44.28,44.32,44.28,44.32,69800.0,32.362,32.3912,32.362,32.3912,69800.0
2014-08-11 11:10:00,44.31,44.34,44.3,44.32,99900.0,32.3839,32.4058,32.3766,32.3912,99900.0
2014-08-11 11:15:00,44.32,44.36,44.32,44.36,97500.0,32.3912,32.4204,32.3912,32.4204,97500.0
2014-08-11 11:20:00,44.35,44.37,44.34,44.36,100400.0,32.4131,32.4277,32.4058,32.4204,100400.0
2014-08-11 11:25:00,44.36,44.36,44.34,44.36,137800.0,32.4204,32.4204,32.4058,32.4204,137800.0
2014-08-11 11:30:00,44.36,44.36,44.33,44.34,97700.0,32.4204,32.4204,32.3985,32.4058,97700.0
2014-08-11 11:35:00,44.34,44.35,44.31,44.32,117400.0,32.4058,32.4131,32.3839,32.3912,117400.0
2014-08-11 11:40:00,44.32,44.34,44.3,44.32,241800.0,32.3912,32.4058,32.3766,32.3912,241800.0
2014-08-11 11:45:00,44.33,44.34,44.32,44.33,151300.0,32.3985,32.4058,32.3912,32.3985,151300.0
2014-08-11 11:50:00,44.34,44.35,44.33,44.35,44200.0,32.4058,32.4131,32.3985,32.4131,44200.0
2014-08-11 11:55:00,44.35,44.36,44.34,44.34,64800.0,32.4131,32.4204,32.4058,32.4058,64800.0
2014-08-11 12:00:00,44.35,44.36,44.32,44.33,82900.0,32.4131,32.4204,32.3912,32.3985,82900.0
2014-08-11 12:05:00,44.32,44.36,44.32,44.35,37100.0,32.3912,32.4204,32.3912,32.4131,37100.0
2014-08-11 12:10:00,44.36,44.36,44.34,44.35,61500.0,32.4204,32.4204,32.4058,32.4131,61500.0
2014-08-11 12:15:00,44.35,44.37,44.35,44.37,58000.0,32.4131,32.4277,32.4131,32.4277,58000.0
2014-08-11 12:20:00,44.37,44.39,44.36,44.39,73400.0,32.4277,32.4424,32.4204,32.4424,73400.0
2014-08-11 12:25:00,44.39,44.4,44.37,44.38,26500.0,32.4424,32.4497,32.4277,32.435,26500.0
2014-08-11 12:30:00,44.38,44.38,44.36,44.37,75400.0,32.435,32.435,32.4204,32.4277,75400.0
2014-08-11 12:35:00,44.38,44.4,44.38,44.4,38400.0,32.435,32.4497,32.435,32.4497,38400.0
2014-08-11 12:40:00,44.4,44.42,44.39,44.41,64100.0,32.4497,32.4643,32.4424,32.457,64100.0
2014-08-11 12:45:00,44.41,44.42,44.39,44.4,30700.0,32.457,32.4643,32.4424,32.4497,30700.0
2014-08-11 12:50:00,44.4,44.42,44.39,44.41,43900.0,32.4497,32.4643,32.4424,32.457,43900.0
2014-08-11 12:55:00,44.41,44.42,44.39,44.4,99700.0,32.457,32.4643,32.4424,32.4497,99700.0
2014-08-11 13:00:00,44.39,44.4,44.37,44.37,62800.0,32.4424,32.4497,32.4277,32.4277,62800.0
2014-08-11 13:05:00,44.37,44.39,44.35,44.38,53600.0,32.4277,32.4424,32.4131,32.435,53600.0
2014-08-11 13:10:00,44.38,44.41,44.37,44.4,59600.0,32.435,32.457,32.4277,32.4497,59600.0
2014-08-11 13:15:00,44.4,44.41,44.39,44.4,47700.0,32.4497,32.457,32.4424,32.4497,47700.0
2014-08-11 13:20:00,44.41,44.41,44.4,44.4,23000.0,32.457,32.457,32.4497,32.4497,23000.0
2014-08-11 13:25:00,44.41,44.41,44.37,44.37,66300.0,32.457,32.457,32.4277,32.4277,66300.0
2014-08-11 13:30:00,44.38,44.39,44.37,44.39,185500.0,32.435,32.4424,32.4277,32.4424,185500.0
2014-08-11 13:35:00,44.39,44.4,44.38,44.38,86300.0,32.4424,32.4497,32.435,32.435,86300.0
2014-08-11 13:40:00,44.39,44.41,44.38,44.39,48200.0,32.4424,32.457,32.435,32.4424,48200.0
2014-08-11 13:45:00,44.4,44.4,44.39,44.4,68600.0,32.4497,32.4497,32.4424,32.4497,68600.0
2014-08-11 13:50:00,44.4,44.4,44.35,44.36,96900.0,32.4497,32.4497,32.4131,32.4204,96900.0
2014-08-11 13:55:00,44.35,44.35,44.32,44.34,435200.0,32.4131,32.4131,32.3912,32.4058,435200.0
2014-08-11 14:00:00,44.34,44.34,44.3,44.33,98500.0,32.4058,32.4058,32.3766,32.3985,98500.0
2014-08-11 14:05:00,44.32,44.35,44.32,44.34,133700.0,32.3912,32.4131,32.3912,32.4058,133700.0
2014-08-11 14:10:00,44.34,44.35,44.33,44.34,79900.0,32.4058,32.4131,32.3985,32.4058,79900.0
2014-08-11 14:15:00,44.34,44.37,44.33,44.37,202600.0,32.4058,32.4277,32.3985,32.4277,202600.0
2014-08-11 14:20:00,44.36,44.37,44.35,44.36,127700.0,32.4204,32.4277,32.4131,32.4204,127700.0
2014-08-11 14:25:00,44.36,44.37,44.35,44.35,77200.0,32.4204,32.4277,32.4131,32.4131,77200.0
2014-08-11 14:30:00,44.35,44.36,44.32,44.36,99300.0,32.4131,32.4204,32.3912,32.4204,99300.0
2014-08-11 14:35:00,44.36,44.38,44.34,44.34,132000.0,32.4204,32.435,32.4058,32.4058,132000.0
2014-08-11 14:40:00,44.35,44.39,44.34,44.38,190100.0,32.4131,32.4424,32.4058,32.435,190100.0
2014-08-11 14:45:00,44.38,44.41,44.38,44.41,206100.0,32.435,32.457,32.435,32.457,206100.0
2014-08-11 14:50:00,44.41,44.42,44.39,44.4,137600.0,32.457,32.4643,32.4424,32.4497,137600.0
2014-08-11 14:55:00,44.4,44.41,44.39,44.39,53600.0,32.4497,32.457,32.4424,32.4424,53600.0
2014-08-11 15:00:00,44.39,44.42,44.39,44.42,72900.0,32.4424,32.4643,32.4424,32.4643,72900.0
2014-08-11 15:05:00,44.41,44.43,44.41,44.42,121400.0,32.457,32.4716,32.457,32.4643,121400.0
2014-08-11 15:10:00,44.43,44.44,44.41,44.43,191200.0,32.4716,32.4789,32.457,32.4716,191200.0
2014-08-11 15:15:00,44.43,44.44,44.41,44.43,59500.0,32.4716,32.4789,32.457,32.4716,59500.0
2014-08-11 15:20:00,44.42,44.43,44.41,44.43,179300.0,32.4643,32.4716,32.457,32.4716,179300.0
2014-08-11 15:25:00,44.42,44.43,44.42,44.43,172300.0,32.4643,32.4716,32.4643,32.4716,172300.0
2014-08-11 15:30:00,44.43,44.43,44.42,44.43,131600.0,32.4716,32.4716,32.4643,32.4716,131600.0
2014-08-11 15:35:00,44.43,44.44,44.42,44.44,163100.0,32.4716,32.4789,32.4643,32.4789,163100.0
2014-08-11 15:40:00,44.44,44.44,44.41,44.41,154500.0,32.4789,32.4789,32.457,32.457,154500.0
2014-08-11 15:45:00,44.41,44.43,44.41,44.42,90600.0,32.457,32.4716,32.457,32.4643,90600.0
2014-08-11 15:50:00,44.42,44.45,44.42,44.44,104700.0,32.4643,32.4862,32.4643,32.4789,104700.0
2014-08-11 15:55:00,44.43,44.44,44.41,44.42,282200.0,32.4716,32.4789,32.457,32.4643,282200.0
2014-08-12 09:30:00,44.23,44.27,44.2,44.27,244800.0,32.3254,32.3547,32.3035,32.3547,244800.0
2014-08-12 09:35:00,44.27,44.36,44.27,44.36,381200.0,32.3547,32.4204,32.3547,32.4204,381200.0
2014-08-12 09:40:00,44.36,44.39,44.32,44.32,241800.0,32.4204,32.4424,32.3912,32.3912,241800.0
2014-08-12 09:45:00,44.32,44.34,44.3,44.34,99900.0,32.3912,32.4058,32.3766,32.4058,99900.0
2014-08-12 09:50:00,44.34,44.34,44.27,44.29,108400.0,32.4058,32.4058,32.3547,32.3693,108400.0
2014-08-12 09:55:00,44.29,44.33,44.26,44.33,198400.0,32.3693,32.3985,32.3473,32.3985,198400.0
2014-08-12 10:00:00,44.32,44.33,44.28,44.31,118900.0,32.3912,32.3985,32.362,32.3839,118900.0
2014-08-12 10:05:00,44.32,44.36,44.28,44.29,163500.0,32.3912,32.4204,32.362,32.3693,163500.0
2014-08-12 10:10:00,44.29,44.33,44.27,44.3,279900.0,32.3693,32.3985,32.3547,32.3766,279900.0
2014-08-12 10:15:00,44.3,44.33,44.28,44.32,123600.0,32.3766,32.3985,32.362,32.3912,123600.0
2014-08-12 10:20:00,44.31,44.33,44.31,44.33,94900.0,32.3839,32.3985,32.3839,32.3985,94900.0
2014-08-12 10:25:00,44.33,44.33,44.29,44.33,70600.0,32.3985,32.3985,32.3693,32.3985,70600.0
2014-08-12 10:30:00,44.32,44.33,44.3,44.3,136800.0,32.3912,32.3985,32.3766,32.3766,136800.0
2014-08-12 10:35:00,44.3,44.33,44.29,44.31,218900.0,32.3766,32.3985,32.3693,32.3839,218900.0
2014-08-12 10:40:00,44.3,44.34,44.28,44.29,410500.0,32.3766,32.4058,32.362,32.3693,410500.0
2014-08-12 10:45:00,44.28,44.3,44.28,44.29,74300.0,32.362,32.3766,32.362,32.3693,74300.0
2014-08-12 10:50:00,44.29,44.3,44.27,44.3,178000.0,32.3693,32.3766,32.3547,32.3766,178000.0
2014-08-12 10:55:00,44.3,44.32,44.29,44.32,77900.0,32.3766,32.3912,32.3693,32.3912,77900.0
2014-08-12 11:00:00,44.31,44.31,44.25,44.27,219500.0,32.3839,32.3839,32.34,32.3547,219500.0
2014-08-12 11:05:00,44.27,44.27,44.24,44.25,98000.0,32.3547,32.3547,32.3327,32.34,98000.0
2014-08-12 11:10:00,44.26,44.27,44.24,44.26,69000.0,32.3473,32.3547,32.3327,32.3473,69000.0
2014-08-12 11:15:00,44.25,44.28,44.24,44.27,74700.0,32.34,32.362,32.3327,32.3547,74700.0
2014-08-12 11:20:00,44.27,44.3,44.27,44.28,102900.0,32.3547,32.3766,32.3547,32.362,102900.0
2014-08-12 11:25:00,44.29,44.3,44.27,44.29,115100.0,32.3693,32.3766,32.3547,32.3693,115100.0
2014-08-12 11:30:00,44.29,44.32,44.28,44.3,61200.0,32.3693,32.3912,32.362,32.3766,61200.0
2014-08-12 11:35:00,44.31,44.31,44.3,44.3,37300.0,32.3839,32.3839,32.3766,32.3766,37300.0
2014-08-12 11:40:00,44.3,44.31,44.29,44.3,120500.0,32.3766,32.3839,32.3693,32.3766,120500.0
2014-08-12 11:45:00,44.3,44.34,44.3,44.33,72600.0,32.3766,32.4058,32.3766,32.3985,72600.0
2014-08-12 11:50:00,44.33,44.35,44.33,44.33,77400.0,32.3985,32.4131,32.3985,32.3985,77400.0
2014-08-12 11:55:00,44.33,44.33,44.3,44.31,100600.0,32.3985,32.3985,32.3766,32.3839,100600.0
2014-08-12 12:00:00,44.31,44.31,44.26,44.31,85700.0,32.3839,32.3839,32.3473,32.3839,85700.0
2014-08-12 12:05:00,44.3,44.32,44.29,44.32,46100.0,32.3766,32.3912,32.3693,32.3912,46100.0
2014-08-12 12:10:00,44.32,44.34,44.31,44.33,39200.0,32.3912,32.4058,32.3839,32.3985,39200.0
2014-08-12 12:15:00,44.34,44.35,44.33,44.34,83400.0,32.4058,32.4131,32.3985,32.4058,83400.0
2014-08-12 12:20:00,44.34,44.34,44.32,44.34,89000.0,32.4058,32.4058,32.3912,32.4058,89000.0
2014-08-12 12:25:00,44.35,44.36,44.34,44.34,65400.0,32.4131,32.4204,32.4058,32.4058,65400.0
2014-08-12 12:30:00,44.34,44.36,44.34,44.35,64900.0,32.4058,32.4204,32.4058,32.4131,64900.0
2014-08-12 12:35:00,44.35,44.38,44.34,44.38,50400.0,32.4131,32.435,32.4058,32.435,50400.0
2014-08-12 12:40:00,44.37,44.42,44.37,44.41,263700.0,32.4277,32.4643,32.4277,32.457,263700.0
2014-08-12 12:45:00,44.41,44.41,44.36,44.38,79300.0,32.457,32.457,32.4204,32.435,79300.0
2014-08-12 12:50:00,44.37,44.38,44.36,44.37,78400.0,32.4277,32.435,32.4204,32.4277,78400.0
2014-08-12 12:55:00,44.37,44.38,44.36,44.36,58300.0,32.4277,32.435,32.4204,32.4204,58300.0
2014-08-12 13:00:00,44.36,44.38,44.36,44.38,105300.0,32.4204,32.435,32.4204,32.435,105300.0
2014-08-12 13:05:00,44.37,44.4,44.37,44.39,37700.0,32.4277,32.4497,32.4277,32.4424,37700.0
2014-08-12 13:10:00,44.39,44.4,44.38,44.39,95800.0,32.4424,32.4497,32.435,32.4424,95800.0
2014-08-12 13:15:00,44.38,44.4,44.38,44.4,45300.0,32.435,32.4497,32.435,32.4497,45300.0
2014-08-12 13:20:00,44.4,44.4,44.38,44.38,49300.0,32.4497,32.4497,32.435,32.435,49300.0
2014-08-12 13:25:00,44.38,44.4,44.38,44.39,57000.0,32.435,32.4497,32.435,32.4424,57000.0
2014-08-12 13:30:00,44.39,44.4,44.35,44.36,56300.0,32.4424,32.4497,32.4131,32.4204,56300.0
2014-08-12 13:35:00,44.35,44.36,44.35,44.35,84300.0,32.4131,32.4204,32.4131,32.4131,84300.0
2014-08-12 13:40:00,44.35,44.36,44.35,44.36,18600.0,32.4131,32.4204,32.4131,32.4204,18600.0
2014-08-12 13:45:00,44.36,44.36,44.34,44.35,102900.0,32.4204,32.4204,32.4058,32.4131,102900.0
2014-08-12 13:50:00,44.35,44.37,44.34,44.36,32800.0,32.4131,32.4277,32.4058,32.4204,32800.0
2014-08-12 13:55:00,44.36,44.37,44.35,44.36,9300.0,32.4204,32.4277,32.4131,32.4204,9300.0
2014-08-12 14:00:00,44.37,44.37,44.35,44.36,159900.0,32.4277,32.4277,32.4131,32.4204,159900.0
2014-08-12 14:05:00,44.36,44.38,44.33,44.34,55600.0,32.4204,32.435,32.3985,32.4058,55600.0
2014-08-12 14:10:00,44.34,44.35,44.32,44.33,183000.0,32.4058,32.4131,32.3912,32.3985,183000.0
2014-08-12 14:15:00,44.34,44.36,44.34,44.36,244800.0,32.4058,32.4204,32.4058,32.4204,244800.0
2014-08-12 14:20:00,44.36,44.36,44.34,44.36,100800.0,32.4204,32.4204,32.4058,32.4204,100800.0
2014-08-12 14:25:00,44.35,44.37,44.33,44.35,227300.0,32.4131,32.4277,32.3985,32.4131,227300.0
2014-08-12 14:30:00,44.34,44.34,44.3,44.33,135000.0,32.4058,32.4058,32.3766,32.3985,135000.0
2014-08-12 14:35:00,44.33,44.37,44.32,44.37,236900.0,32.3985,32.4277,32.3912,32.4277,236900.0
2014-08-12 14:40:00,44.36,44.38,44.35,44.36,273200.0,32.4204,32.435,32.4131,32.4204,273200.0
2014-08-12 14:45:00,44.36,44.37,44.34,44.35,90500.0,32.4204,32.4277,32.4058,32.4131,90500.0
2014-08-12 14:50:00,44.36,44.37,44.35,44.36,68700.0,32.4204,32.4277,32.4131,32.4204,68700.0
2014-08-12 14:55:00,44.36,44.36,44.35,44.36,108500.0,32.4204,32.4204,32.4131,32.4204,108500.0
2014-08-12 15:00:00,44.36,44.37,44.35,44.36,108300.0,32.4204,32.4277,32.4131,32.4204,108300.0
2014-08-12 15:05:00,44.37,44.4,44.36,44.39,134200.0,32.4277,32.4497,32.4204,32.4424,134200.0
2014-08-12 15:10:00,44.4,44.4,44.39,44.4,131600.0,32.4497,32.4497,32.4424,32.4497,131600.0
2014-08-12 15:15:00,44.4,44.41,44.38,44.39,240800.0,32.4497,32.457,32.435,32.4424,240800.0
2014-08-12 15:20:00,44.38,44.4,44.38,44.4,154300.0,32.435,32.4497,32.435,32.4497,154300.0
2014-08-12 15:25:00,44.4,44.4,44.38,44.39,192700.0,32.4497,32.4497,32.435,32.4424,192700.0
2014-08-12 15:30:00,44.38,44.39,44.37,44.39,82000.0,32.435,32.4424,32.4277,32.4424,82000.0
2014-08-12 15:35:00,44.38,44.4,44.38,44.4,100100.0,32.435,32.4497,32.435,32.4497,100100.0
2014-08-12 15:40:00,44.4,44.42,44.39,44.4,149200.0,32.4497,32.4643,32.4424,32.4497,149200.0
2014-08-12 15:45:00,44.41,44.41,44.4,44.41,130800.0,32.457,32.457,32.4497,32.457,130800.0
2014-08-12 15:50:00,44.41,44.43,44.4,44.41,269500.0,32.457,32.4716,32.4497,32.457,269500.0
2014-08-12 15:55:00,44.42,44.43,44.41,44.42,309600.0,32.4643,32.4716,32.457,32.4643,309600.0
2014-08-13 09:30:00,44.77,44.85,44.76,44.84,634200.0,32.7201,32.7785,32.7128,32.7712,634200.0
2014-08-13 09:35:00,44.85,44.86,44.83,44.84,486700.0,32.7785,32.7859,32.7639,32.7712,486700.0
2014-08-13 09:40:00,44.84,44.84,44.77,44.78,124500.0,32.7712,32.7712,32.7201,32.7274,124500.0
2014-08-13 09:45:00,44.77,44.78,44.7,44.71,211900.0,32.7201,32.7274,32.6689,32.6762,211900.0
2014-08-13 09:50:00,44.71,44.73,44.69,44.71,85700.0,32.6762,32.6908,32.6616,32.6762,85700.0
2014-08-13 09:55:00,44.71,44.71,44.67,44.69,51700.0,32.6762,32.6762,32.647,32.6616,51700.0
2014-08-13 10:00:00,44.69,44.73,44.68,44.73,120800.0,32.6616,32.6908,32.6543,32.6908,120800.0
2014-08-13 10:05:00,44.73,44.76,44.72,44.72,111300.0,32.6908,32.7128,32.6835,32.6835,111300.0
2014-08-13 10:10:00,44.72,44.73,44.69,44.69,54900.0,32.6835,32.6908,32.6616,32.6616,54900.0
2014-08-13 10:15:00,44.69,44.71,44.67,44.7,71600.0,32.6616,32.6762,32.647,32.6689,71600.0
2014-08-13 10:20:00,44.7,44.73,44.7,44.71,61600.0,32.6689,32.6908,32.6689,32.6762,61600.0
2014-08-13 10:25:00,44.71,44.71,44.7,44.71,50200.0,32.6762,32.6762,32.6689,32.6762,50200.0
2014-08-13 10:30:00,44.72,44.73,44.7,44.72,50000.0,32.6835,32.6908,32.6689,32.6835,50000.0
2014-08-13 10:35:00,44.72,44.76,44.71,44.76,52300.0,32.6835,32.7128,32.6762,32.7128,52300.0
2014-08-13 10:40:00,44.76,44.76,44.72,44.74,18400.0,32.7128,32.7128,32.6835,32.6982,18400.0
2014-08-13 10:45:00,44.74,44.74,44.72,44.73,29200.0,32.6982,32.6982,32.6835,32.6908,29200.0
2014-08-13 10:50:00,44.73,44.75,44.73,44.75,95600.0,32.6908,32.7055,32.6908,32.7055,95600.0
2014-08-13 10:55:00,44.75,44.76,44.73,44.73,43700.0,32.7055,32.7128,32.6908,32.6908,43700.0
2014-08-13 11:00:00,44.73,44.76,44.72,44.73,84100.0,32.6908,32.7128,32.6835,32.6908,84100.0
2014-08-13 11:05:00,44.73,44.74,44.68,44.71,131800.0,32.6908,32.6982,32.6543,32.6762,131800.0
2014-08-13 11:10:00,44.71,44.73,44.69,44.71,99700.0,32.6762,32.6908,32.6616,32.6762,99700.0
2014-08-13 11:15:00,44.72,44.72,44.61,44.66,232200.0,32.6835,32.6835,32.6031,32.6397,232200.0
2014-08-13 11:20:00,44.66,44.71,44.61,44.63,175400.0,32.6397,32.6762,32.6031,32.6178,175400.0
2014-08-13 11:25:00,44.62,44.63,44.57,44.59,153700.0,32.6105,32.6178,32.5739,32.5885,153700.0
2014-08-13 11:30:00,44.59,44.66,44.55,44.64,297700.0,32.5885,32.6397,32.5593,32.6251,297700.0
2014-08-13 11:35:00,44.64,44.67,44.63,44.64,123600.0,32.6251,32.647,32.6178,32.6251,123600.0
2014-08-13 11:40:00,44.63,44.65,44.61,44.62,89100.0,32.6178,32.6324,32.6031,32.6105,89100.0
2014-08-13 11:45:00,44.62,44.66,44.61,44.66,114100.0,32.6105,32.6397,32.6031,32.6397,114100.0
2014-08-13 11:50:00,44.65,44.67,44.61,44.62,87900.0,32.6324,32.647,32.6031,32.6105,87900.0
2014-08-13 11:55:00,44.62,44.64,44.58,44.63,84000.0,32.6105,32.6251,32.5812,32.6178,84000.0
2014-08-13 12:00:00,44.63,44.7,44.63,44.69,112800.0,32.6178,32.6689,32.6178,32.6616,112800.0
2014-08-13 12:05:00,44.69,44.7,44.64,44.66,102400.0,32.6616,32.6689,32.6251,32.6397,102400.0
2014-08-13 12:10:00,44.65,44.67,44.64,44.64,102200.0,32.6324,32.647,32.6251,32.6251,102200.0
2014-08-13 12:15:00,44.64,44.64,44.58,44.59,100900.0,32.6251,32.6251,32.5812,32.5885,100900.0
2014-08-13 12:20:00,44.59,44.6,44.57,44.59,34800.0,32.5885,32.5958,32.5739,32.5885,34800.0
2014-08-13 12:25:00,44.59,44.65,44.59,44.65,141600.0,32.5885,32.6324,32.5885,32.6324,141600.0
2014-08-13 12:30:00,44.65,44.68,44.64,44.68,51000.0,32.6324,32.6543,32.6251,32.6543,51000.0
2014-08-13 12:35:00,44.69,44.69,44.65,44.65,27300.0,32.6616,32.6616,32.6324,32.6324,27300.0
2014-08-13 12:40:00,44.66,44.67,44.65,44.66,46600.0,32.6397,32.647,32.6324,32.6397,46600.0
2014-08-13 12:45:00,44.66,44.72,44.66,44.71,168000.0,32.6397,32.6835,32.6397,32.6762,168000.0
2014-08-13 12:50:00,44.71,44.73,44.7,44.71,76300.0,32.6762,32.6908,32.6689,32.6762,76300.0
2014-08-13 12:55:00,44.72,44.72,44.69,44.72,48800.0,32.6835,32.6835,32.6616,32.6835,48800.0
2014-08-13 13:00:00,44.72,44.72,44.7,44.7,43700.0,32.6835,32.6835,32.6689,32.6689,43700.0
2014-08-13 13:05:00,44.71,44.73,44.7,44.72,80700.0,32.6762,32.6908,32.6689,32.6835,80700.0
2014-08-13 13:10:00,44.73,44.75,44.72,44.75,42200.0,32.6908,32.7055,32.6835,32.7055,42200.0
2014-08-13 13:15:00,44.76,44.76,44.72,44.72,61300.0,32.7128,32.7128,32.6835,32.6835,61300.0
2014-08-13 13:20:00,44.72,44.73,44.69,44.71,65400.0,32.6835,32.6908,32.6616,32.6762,65400.0
2014-08-13 13:25:00,44.72,44.74,44.69,44.69,69300.0,32.6835,32.6982,32.6616,32.6616,69300.0
2014-08-13 13:30:00,44.69,44.7,44.66,44.66,43100.0,32.6616,32.6689,32.6397,32.6397,43100.0
2014-08-13 13:35:00,44.66,44.7,44.66,44.69,52500.0,32.6397,32.6689,32.6397,32.6616,52500.0
2014-08-13 13:40:00,44.69,44.7,44.67,44.68,42700.0,32.6616,32.6689,32.647,32.6543,42700.0
2014-08-13 13:45:00,44.67,44.68,44.66,44.67,57800.0,32.647,32.6543,32.6397,32.647,57800.0
2014-08-13 13:50:00,44.67,44.68,44.65,44.65,45400.0,32.647,32.6543,32.6324,32.6324,45400.0
2014-08-13 13:55:00,44.65,44.65,44.63,44.64,59300.0,32.6324,32.6324,32.6178,32.6251,59300.0
2014-08-13 14:00:00,44.64,44.64,44.62,44.62,55800.0,32.6251,32.6251,32.6105,32.6105,55800.0
2014-08-13 14:05:00,44.62,44.63,44.54,44.56,198800.0,32.6105,32.6178,32.552,32.5666,198800.0
2014-08-13 14:10:00,44.56,44.56,44.54,44.55,50000.0,32.5666,32.5666,32.552,32.5593,50000.0
2014-08-13 14:15:00,44.55,44.56,44.54,44.54,58600.0,32.5593,32.5666,32.552,32.552,58600.0
2014-08-13 14:20:00,44.53,44.54,44.5,44.52,61800.0,32.5447,32.552,32.5228,32.5374,61800.0
2014-08-13 14:25:00,44.51,44.58,44.51,44.57,135400.0,32.5301,32.5812,32.5301,32.5739,135400.0
2014-08-13 14:30:00,44.56,44.57,44.55,44.56,25400.0,32.5666,32.5739,32.5593,32.5666,25400.0
2014-08-13 14:35:00,44.55,44.57,44.55,44.56,60400.0,32.5593,32.5739,32.5593,32.5666,60400.0
2014-08-13 14:40:00,44.57,44.59,44.55,44.55,60900.0,32.5739,32.5885,32.5593,32.5593,60900.0
2014-08-13 14:45:00,44.55,44.56,44.53,44.55,79800.0,32.5593,32.5666,32.5447,32.5593,79800.0
2014-08-13 14:50:00,44.56,44.56,44.54,44.55,22600.0,32.5666,32.5666,32.552,32.5593,22600.0
2014-08-13 14:55:00,44.55,44.56,44.52,44.54,124100.0,32.5593,32.5666,32.5374,32.552,124100.0
2014-08-13 15:00:00,44.53,44.54,44.51,44.51,49700.0,32.5447,32.552,32.5301,32.5301,49700.0
2014-08-13 15:05:00,44.52,44.53,44.51,44.52,45300.0,32.5374,32.5447,32.5301,32.5374,45300.0
2014-08-13 15:10:00,44.52,44.53,44.51,44.53,54200.0,32.5374,32.5447,32.5301,32.5447,54200.0
2014-08-13 15:15:00,44.53,44.55,44.52,44.55,47400.0,32.5447,32.5593,32.5374,32.5593,47400.0
2014-08-13 15:20:00,44.55,44.57,44.53,44.57,88000.0,32.5593,32.5739,32.5447,32.5739,88000.0
2014-08-13 15:25:00,44.57,44.58,44.57,44.57,55600.0,32.5739,32.5812,32.5739,32.5739,55600.0
2014-08-13 15:30:00,44.57,44.58,44.56,44.57,69900.0,32.5739,32.5812,32.5666,32.5739,69900.0
2014-08-13 15:35:00,44.56,44.57,44.54,44.55,78400.0,32.5666,32.5739,32.552,32.5593,78400.0
2014-08-13 15:40:00,44.55,44.55,44.52,44.54,97600.0,32.5593,32.5593,32.5374,32.552,97600.0
2014-08-13 15:45:00,44.54,44.56,44.53,44.55,119200.0,32.552,32.5666,32.5447,32.5593,119200.0
2014-08-13 15:50:00,44.56,44.58,44.55,44.57,121200.0,32.5666,32.5812,32.5593,32.5739,121200.0
2014-08-13 15:55:00,44.57,44.6,44.56,44.59,984200.0,32.5739,32.5958,32.5666,32.5885,984200.0
2014-08-14 09:30:00,44.64,44.64,44.55,44.62,334900.0,32.6251,32.6251,32.5593,32.6105,334900.0
2014-08-14 09:35:00,44.62,44.66,44.61,44.65,120700.0,32.6105,32.6397,32.6031,32.6324,120700.0
2014-08-14 09:40:00,44.66,44.69,44.66,44.68,318000.0,32.6397,32.6616,32.6397,32.6543,318000.0
2014-08-14 09:45:00,44.68,44.73,44.68,44.71,102700.0,32.6543,32.6908,32.6543,32.6762,102700.0
2014-08-14 09:50:00,44.71,44.73,44.7,44.71,65000.0,32.6762,32.6908,32.6689,32.6762,65000.0
2014-08-14 09:55:00,44.71,44.74,44.71,44.73,93000.0,32.6762,32.6982,32.6762,32.6908,93000.0
2014-08-14 10:00:00,44.72,44.74,44.69,44.69,40700.0,32.6835,32.6982,32.6616,32.6616,40700.0
2014-08-14 10:05:00,44.7,44.7,44.66,44.67,56300.0,32.6689,32.6689,32.6397,32.647,56300.0
2014-08-14 10:10:00,44.66,44.69,44.65,44.67,75400.0,32.6397,32.6616,32.6324,32.647,75400.0
2014-08-14 10:15:00,44.67,44.7,44.66,44.69,67400.0,32.647,32.6689,32.6397,32.6616,67400.0
2014-08-14 10:20:00,44.69,44.71,44.68,44.71,59100.0,32.6616,32.6762,32.6543,32.6762,59100.0
2014-08-14 10:25:00,44.71,44.72,44.68,44.71,99900.0,32.6762,32.6835,32.6543,32.6762,99900.0
2014-08-14 10:30:00,44.71,44.72,44.69,44.71,52700.0,32.6762,32.6835,32.6616,32.6762,52700.0
2014-08-14 10:35:00,44.7,44.71,44.66,44.67,39600.0,32.6689,32.6762,32.6397,32.647,39600.0
2014-08-14 10:40:00,44.66,44.67,44.64,44.65,45700.0,32.6397,32.647,32.6251,32.6324,45700.0
2014-08-14 10:45:00,44.65,44.67,44.64,44.65,60300.0,32.6324,32.647,32.6251,32.6324,60300.0
2014-08-14 10:50:00,44.65,44.65,44.62,44.63,72500.0,32.6324,32.6324,32.6105,32.6178,72500.0
2014-08-14 10:55:00,44.63,44.64,44.62,44.62,29700.0,32.6178,32.6251,32.6105,32.6105,29700.0
2014-08-14 11:00:00,44.62,44.66,44.62,44.65,87000.0,32.6105,32.6397,32.6105,32.6324,87000.0
2014-08-14 11:05:00,44.66,44.66,44.65,44.66,40300.0,32.6397,32.6397,32.6324,32.6397,40300.0
2014-08-14 11:10:00,44.67,44.68,44.65,44.67,93300.0,32.647,32.6543,32.6324,32.647,93300.0
2014-08-14 11:15:00,44.66,44.67,44.65,44.66,53800.0,32.6397,32.647,32.6324,32.6397,53800.0
2014-08-14 11:20:00,44.66,44.67,44.65,44.65,33600.0,32.6397,32.647,32.6324,32.6324,33600.0
2014-08-14 11:25:00,44.65,44.66,44.62,44.63,52900.0,32.6324,32.6397,32.6105,32.6178,52900.0
2014-08-14 11:30:00,44.63,44.64,44.61,44.63,80100.0,32.6178,32.6251,32.6031,32.6178,80100.0
2014-08-14 11:35:00,44.62,44.63,44.6,44.6,40700.0,32.6105,32.6178,32.5958,32.5958,40700.0
2014-08-14 11:40:00,44.6,44.62,44.59,44.6,82500.0,32.5958,32.6105,32.5885,32.5958,82500.0
2014-08-14 11:45:00,44.6,44.6,44.57,44.58,53800.0,32.5958,32.5958,32.5739,32.5812,53800.0
2014-08-14 11:50:00,44.58,44.6,44.57,44.59,85500.0,32.5812,32.5958,32.5739,32.5885,85500.0
2014-08-14 11:55:00,44.59,44.62,44.58,44.62,43200.0,32.5885,32.6105,32.5812,32.6105,43200.0
2014-08-14 12:00:00,44.62,44.63,44.6,44.62,24300.0,32.6105,32.6178,32.5958,32.6105,24300.0
2014-08-14 12:05:00,44.61,44.62,44.61,44.62,23300.0,32.6031,32.6105,32.6031,32.6105,23300.0
2014-08-14 12:10:00,44.61,44.63,44.61,44.61,21000.0,32.6031,32.6178,32.6031,32.6031,21000.0
2014-08-14 12:15:00,44.62,44.62,44.6,44.62,13100.0,32.6105,32.6105,32.5958,32.6105,13100.0
2014-08-14 12:20:00,44.62,44.62,44.6,44.61,12600.0,32.6105,32.6105,32.5958,32.6031,12600.0
2014-08-14 12:25:00,44.61,44.63,44.6,44.61,36700.0,32.6031,32.6178,32.5958,32.6031,36700.0
2014-08-14 12:30:00,44.61,44.63,44.61,44.62,356400.0,32.6031,32.6178,32.6031,32.6105,356400.0
2014-08-14 12:35:00,44.62,44.63,44.62,44.63,15600.0,32.6105,32.6178,32.6105,32.6178,15600.0
2014-08-14 12:40:00,44.62,44.64,44.62,44.63,24300.0,32.6105,32.6251,32.6105,32.6178,24300.0
2014-08-14 12:45:00,44.63,44.63,44.62,44.62,8000.0,32.6178,32.6178,32.6105,32.6105,8000.0
2014-08-14 12:50:00,44.62,44.64,44.62,44.63,26800.0,32.6105,32.6251,32.6105,32.6178,26800.0
2014-08-14 12:55:00,44.62,44.63,44.62,44.62,12800.0,32.6105,32.6178,32.6105,32.6105,12800.0
2014-08-14 13:00:00,44.63,44.63,44.62,44.63,17500.0,32.6178,32.6178,32.6105,32.6178,17500.0
2014-08-14 13:05:00,44.63,44.64,44.61,44.62,55400.0,32.6178,32.6251,32.6031,32.6105,55400.0
2014-08-14 13:10:00,44.62,44.65,44.62,44.64,52700.0,32.6105,32.6324,32.6105,32.6251,52700.0
2014-08-14 13:15:00,44.64,44.66,44.63,44.63,47600.0,32.6251,32.6397,32.6178,32.6178,47600.0
2014-08-14 13:20:00,44.63,44.64,44.63,44.64,31100.0,32.6178,32.6251,32.6178,32.6251,31100.0
2014-08-14 13:25:00,44.64,44.64,44.63,44.63,11000.0,32.6251,32.6251,32.6178,32.6178,11000.0
2014-08-14 13:30:00,44.63,44.64,44.62,44.63,42800.0,32.6178,32.6251,32.6105,32.6178,42800.0
2014-08-14 13:35:00,44.62,44.63,44.61,44.62,48600.0,32.6105,32.6178,32.6031,32.6105,48600.0
2014-08-14 13:40:00,44.62,44.63,44.61,44.62,37700.0,32.6105,32.6178,32.6031,32.6105,37700.0
2014-08-14 13:45:00,44.62,44.62,44.6,44.6,9500.0,32.6105,32.6105,32.5958,32.5958,9500.0
2014-08-14 13:50:00,44.6,44.62,44.6,44.62,26700.0,32.5958,32.6105,32.5958,32.6105,26700.0
2014-08-14 13:55:00,44.61,44.62,44.6,44.6,23700.0,32.6031,32.6105,32.5958,32.5958,23700.0
2014-08-14 14:00:00,44.6,44.61,44.58,44.59,76400.0,32.5958,32.6031,32.5812,32.5885,76400.0
2014-08-14 14:05:00,44.59,44.61,44.58,44.6,62900.0,32.5885,32.6031,32.5812,32.5958,62900.0
2014-08-14 14:10:00,44.61,44.61,44.59,44.6,26900.0,32.6031,32.6031,32.5885,32.5958,26900.0
2014-08-14 14:15:00,44.6,44.6,44.58,44.59,44500.0,32.5958,32.5958,32.5812,32.5885,44500.0
2014-08-14 14:20:00,44.59,44.6,44.58,44.59,44400.0,32.5885,32.5958,32.5812,32.5885,44400.0
2014-08-14 14:25:00,44.59,44.6,44.59,44.6,20600.0,32.5885,32.5958,32.5885,32.5958,20600.0
2014-08-14 14:30:00,44.59,44.61,44.59,44.61,40800.0,32.5885,32.6031,32.5885,32.6031,40800.0
2014-08-14 14:35:00,44.62,44.62,44.61,44.61,30400.0,32.6105,32.6105,32.6031,32.6031,30400.0
2014-08-14 14:40:00,44.61,44.64,44.61,44.62,21600.0,32.6031,32.6251,32.6031,32.6105,21600.0
2014-08-14 14:45:00,44.63,44.63,44.62,44.62,25700.0,32.6178,32.6178,32.6105,32.6105,25700.0
2014-08-14 14:50:00,44.62,44.63,44.62,44.63,75200.0,32.6105,32.6178,32.6105,32.6178,75200.0
2014-08-14 14:55:00,44.63,44.63,44.62,44.62,16400.0,32.6178,32.6178,32.6105,32.6105,16400.0
2014-08-14 15:00:00,44.63,44.64,44.62,44.63,38000.0,32.6178,32.6251,32.6105,32.6178,38000.0
2014-08-14 15:05:00,44.63,44.64,44.62,44.63,40200.0,32.6178,32.6251,32.6105,32.6178,40200.0
2014-08-14 15:10:00,44.62,44.64,44.62,44.62,33500.0,32.6105,32.6251,32.6105,32.6105,33500.0
2014-08-14 15:15:00,44.63,44.63,44.62,44.63,18000.0,32.6178,32.6178,32.6105,32.6178,18000.0
2014-08-14 15:20:00,44.62,44.63,44.62,44.62,21200.0,32.6105,32.6178,32.6105,32.6105,21200.0
2014-08-14 15:25:00,44.62,44.63,44.61,44.62,68100.0,32.6105,32.6178,32.6031,32.6105,68100.0
2014-08-14 15:30:00,44.63,44.64,44.61,44.62,69100.0,32.6178,32.6251,32.6031,32.6105,69100.0
2014-08-14 15:35:00,44.61,44.62,44.61,44.62,21300.0,32.6031,32.6105,32.6031,32.6105,21300.0
2014-08-14 15:40:00,44.61,44.63,44.61,44.61,78200.0,32.6031,32.6178,32.6031,32.6031,78200.0
2014-08-14 15:45:00,44.61,44.62,44.61,44.61,30000.0,32.6031,32.6105,32.6031,32.6031,30000.0
2014-08-14 15:50:00,44.62,44.65,44.61,44.64,110300.0,32.6105,32.6324,32.6031,32.6251,110300.0
2014-08-14 15:55:00,44.64,44.65,44.62,44.65,183400.0,32.6251,32.6324,32.6105,32.6324,183400.0
2014-08-15 09:30:00,44.79,44.81,44.78,44.79,151500.0,32.7347,32.7493,32.7274,32.7347,151500.0
2014-08-15 09:35:00,44.78,44.8,44.77,44.77,145400.0,32.7274,32.742,32.7201,32.7201,145400.0
2014-08-15 09:40:00,44.77,44.8,44.76,44.78,258000.0,32.7201,32.742,32.7128,32.7274,258000.0
2014-08-15 09:45:00,44.78,44.82,44.77,44.82,76100.0,32.7274,32.7566,32.7201,32.7566,76100.0
2014-08-15 09:50:00,44.82,44.83,44.8,44.81,160200.0,32.7566,32.7639,32.742,32.7493,160200.0
2014-08-15 09:55:00,44.81,44.84,44.8,44.83,147700.0,32.7493,32.7712,32.742,32.7639,147700.0
2014-08-15 10:00:00,44.83,44.83,44.8,44.81,137500.0,32.7639,32.7639,32.742,32.7493,137500.0
2014-08-15 10:05:00,44.81,44.82,44.78,44.8,184400.0,32.7493,32.7566,32.7274,32.742,184400.0
2014-08-15 10:10:00,44.79,44.81,44.79,44.79,140200.0,32.7347,32.7493,32.7347,32.7347,140200.0
2014-08-15 10:15:00,44.79,44.81,44.77,44.79,168300.0,32.7347,32.7493,32.7201,32.7347,168300.0
2014-08-15 10:20:00,44.79,44.8,44.77,44.79,77200.0,32.7347,32.742,32.7201,32.7347,77200.0
2014-08-15 10:25:00,44.78,44.79,44.76,44.79,100900.0,32.7274,32.7347,32.7128,32.7347,100900.0
2014-08-15 10:30:00,44.79,44.83,44.79,44.82,520300.0,32.7347,32.7639,32.7347,32.7566,520300.0
2014-08-15 10:35:00,44.82,44.83,44.81,44.81,54300.0,32.7566,32.7639,32.7493,32.7493,54300.0
2014-08-15 10:40:00,44.82,44.82,44.64,44.65,254100.0,32.7566,32.7566,32.6251,32.6324,254100.0
2014-08-15 10:45:00,44.66,44.67,44.56,44.57,918800.0,32.6397,32.647,32.5666,32.5739,918800.0
2014-08-15 10:50:00,44.56,44.57,44.46,44.5,290400.0,32.5666,32.5739,32.4935,32.5228,290400.0
2014-08-15 10:55:00,44.49,44.5,44.34,44.5,495700.0,32.5154,32.5228,32.4058,32.5228,495700.0
2014-08-15 11:00:00,44.5,44.56,44.46,44.49,272500.0,32.5228,32.5666,32.4935,32.5154,272500.0
2014-08-15 11:05:00,44.49,44.55,44.47,44.53,140500.0,32.5154,32.5593,32.5008,32.5447,140500.0
2014-08-15 11:10:00,44.54,44.61,44.53,44.58,153500.0,32.552,32.6031,32.5447,32.5812,153500.0
2014-08-15 11:15:00,44.57,44.6,44.53,44.55,93100.0,32.5739,32.5958,32.5447,32.5593,93100.0
2014-08-15 11:20:00,44.54,44.54,44.48,44.49,112500.0,32.552,32.552,32.5081,32.5154,112500.0
2014-08-15 11:25:00,44.49,44.49,44.42,44.42,331100.0,32.5154,32.5154,32.4643,32.4643,331100.0
2014-08-15 11:30:00,44.42,44.47,44.41,44.45,155500.0,32.4643,32.5008,32.457,32.4862,155500.0
2014-08-15 11:35:00,44.45,44.53,44.43,44.52,68500.0,32.4862,32.5447,32.4716,32.5374,68500.0
2014-08-15 11:40:00,44.52,44.52,44.48,44.51,60500.0,32.5374,32.5374,32.5081,32.5301,60500.0
2014-08-15 11:45:00,44.51,44.51,44.42,44.44,52000.0,32.5301,32.5301,32.4643,32.4789,52000.0
2014-08-15 11:50:00,44.45,44.45,44.35,44.35,153000.0,32.4862,32.4862,32.4131,32.4131,153000.0
2014-08-15 11:55:00,44.35,44.41,44.32,44.41,214600.0,32.4131,32.457,32.3912,32.457,214600.0
2014-08-15 12:00:00,44.41,44.43,44.37,44.43,73400.0,32.457,32.4716,32.4277,32.4716,73400.0
2014-08-15 12:05:00,44.43,44.46,44.41,44.46,103500.0,32.4716,32.4935,32.457,32.4935,103500.0
2014-08-15 12:10:00,44.45,44.48,44.43,44.44,836400.0,32.4862,32.5081,32.4716,32.4789,836400.0
2014-08-15 12:15:00,44.43,44.46,44.42,44.46,60100.0,32.4716,32.4935,32.4643,32.4935,60100.0
2014-08-15 12:20:00,44.46,44.47,44.42,44.46,39700.0,32.4935,32.5008,32.4643,32.4935,39700.0
2014-08-15 12:25:00,44.47,44.53,44.47,44.52,66500.0,32.5008,32.5447,32.5008,32.5374,66500.0
2014-08-15 12:30:00,44.51,44.56,44.5,44.52,146100.0,32.5301,32.5666,32.5228,32.5374,146100.0
2014-08-15 12:35:00,44.52,44.56,44.51,44.56,42300.0,32.5374,32.5666,32.5301,32.5666,42300.0
2014-08-15 12:40:00,44.56,44.57,44.52,44.52,83800.0,32.5666,32.5739,32.5374,32.5374,83800.0
2014-08-15 12:45:00,44.52,44.52,44.48,44.48,151700.0,32.5374,32.5374,32.5081,32.5081,151700.0
2014-08-15 12:50:00,44.48,44.48,44.46,44.48,52300.0,32.5081,32.5081,32.4935,32.5081,52300.0
2014-08-15 12:55:00,44.47,44.49,44.47,44.48,72600.0,32.5008,32.5154,32.5008,32.5081,72600.0
2014-08-15 13:00:00,44.47,44.48,44.45,44.46,30500.0,32.5008,32.5081,32.4862,32.4935,30500.0
2014-08-15 13:05:00,44.46,44.53,44.45,44.52,116500.0,32.4935,32.5447,32.4862,32.5374,116500.0
2014-08-15 13:10:00,44.52,44.54,44.51,44.54,43100.0,32.5374,32.552,32.5301,32.552,43100.0
2014-08-15 13:15:00,44.53,44.54,44.52,44.53,40100.0,32.5447,32.552,32.5374,32.5447,40100.0
2014-08-15 13:20:00,44.53,44.55,44.51,44.53,22800.0,32.5447,32.5593,32.5301,32.5447,22800.0
2014-08-15 13:25:00,44.53,44.54,44.53,44.54,81300.0,32.5447,32.552,32.5447,32.552,81300.0
2014-08-15 13:30:00,44.54,44.55,44.52,44.53,39300.0,32.552,32.5593,32.5374,32.5447,39300.0
2014-08-15 13:35:00,44.53,44.53,44.51,44.52,23900.0,32.5447,32.5447,32.5301,32.5374,23900.0
2014-08-15 13:40:00,44.52,44.57,44.52,44.54,36600.0,32.5374,32.5739,32.5374,32.552,36600.0
2014-08-15 13:45:00,44.54,44.55,44.53,44.53,58400.0,32.552,32.5593,32.5447,32.5447,58400.0
2014-08-15 13:50:00,44.53,44.55,44.51,44.52,30100.0,32.5447,32.5593,32.5301,32.5374,30100.0
2014-08-15 13:55:00,44.52,44.54,44.51,44.53,35400.0,32.5374,32.552,32.5301,32.5447,35400.0
2014-08-15 14:00:00,44.53,44.54,44.52,44.53,71900.0,32.5447,32.552,32.5374,32.5447,71900.0
2014-08-15 14:05:00,44.54,44.57,44.54,44.54,80000.0,32.552,32.5739,32.552,32.552,80000.0
2014-08-15 14:10:00,44.54,44.55,44.53,44.53,77800.0,32.552,32.5593,32.5447,32.5447,77800.0
2014-08-15 14:15:00,44.53,44.55,44.52,44.53,75900.0,32.5447,32.5593,32.5374,32.5447,75900.0
2014-08-15 14:20:00,44.53,44.59,44.52,44.58,70400.0,32.5447,32.5885,32.5374,32.5812,70400.0
2014-08-15 14:25:00,44.58,44.6,44.57,44.58,176800.0,32.5812,32.5958,32.5739,32.5812,176800.0
2014-08-15 14:30:00,44.59,44.59,44.54,44.54,180400.0,32.5885,32.5885,32.552,32.552,180400.0
2014-08-15 14:35:00,44.55,44.56,44.54,44.55,101400.0,32.5593,32.5666,32.552,32.5593,101400.0
2014-08-15 14:40:00,44.55,44.6,44.54,44.58,174200.0,32.5593,32.5958,32.552,32.5812,174200.0
2014-08-15 14:45:00,44.59,44.59,44.58,44.58,56700.0,32.5885,32.5885,32.5812,32.5812,56700.0
2014-08-15 14:50:00,44.58,44.58,44.54,44.55,184300.0,32.5812,32.5812,32.552,32.5593,184300.0
2014-08-15 14:55:00,44.55,44.55,44.53,44.54,171400.0,32.5593,32.5593,32.5447,32.552,171400.0
2014-08-15 15:00:00,44.53,44.56,44.52,44.54,141300.0,32.5447,32.5666,32.5374,32.552,141300.0
2014-08-15 15:05:00,44.53,44.55,44.51,44.54,108400.0,32.5447,32.5593,32.5301,32.552,108400.0
2014-08-15 15:10:00,44.54,44.55,44.53,44.54,61600.0,32.552,32.5593,32.5447,32.552,61600.0
2014-08-15 15:15:00,44.53,44.55,44.52,44.53,107800.0,32.5447,32.5593,32.5374,32.5447,107800.0
2014-08-15 15:20:00,44.54,44.55,44.53,44.55,116100.0,32.552,32.5593,32.5447,32.5593,116100.0
2014-08-15 15:25:00,44.56,44.58,44.55,44.57,91500.0,32.5666,32.5812,32.5593,32.5739,91500.0
2014-08-15 15:30:00,44.56,44.58,44.55,44.57,92600.0,32.5666,32.5812,32.5593,32.5739,92600.0
2014-08-15 15:35:00,44.58,44.63,44.57,44.58,223900.0,32.5812,32.6178,32.5739,32.5812,223900.0
2014-08-15 15:40:00,44.57,44.6,44.57,44.58,93400.0,32.5739,32.5958,32.5739,32.5812,93400.0
2014-08-15 15:45:00,44.59,44.59,44.57,44.57,191300.0,32.5885,32.5885,32.5739,32.5739,191300.0
2014-08-15 15:50:00,44.58,44.62,44.57,44.6,273400.0,32.5812,32.6105,32.5739,32.5958,273400.0
2014-08-15 15:55:00,44.6,44.6,44.57,44.59,279600.0,32.5958,32.5958,32.5739,32.5885,279600.0
2014-08-18 09:30:00,44.9,44.9,44.82,44.83,591800.0,32.8151,32.8151,32.7566,32.7639,591800.0
2014-08-18 09:35:00,44.84,44.85,44.78,44.79,208700.0,32.7712,32.7785,32.7274,32.7347,208700.0
2014-08-18 09:40:00,44.78,44.81,44.76,44.8,197300.0,32.7274,32.7493,32.7128,32.742,197300.0
2014-08-18 09:45:00,44.8,44.82,44.79,44.8,115600.0,32.742,32.7566,32.7347,32.742,115600.0
2014-08-18 09:50:00,44.8,44.82,44.79,44.82,172400.0,32.742,32.7566,32.7347,32.7566,172400.0
2014-08-18 09:55:00,44.82,44.83,44.8,44.82,146000.0,32.7566,32.7639,32.742,32.7566,146000.0
2014-08-18 10:00:00,44.83,44.84,44.81,44.82,217600.0,32.7639,32.7712,32.7493,32.7566,217600.0
2014-08-18 10:05:00,44.81,44.82,44.79,44.79,156400.0,32.7493,32.7566,32.7347,32.7347,156400.0
2014-08-18 10:10:00,44.79,44.82,44.79,44.8,110800.0,32.7347,32.7566,32.7347,32.742,110800.0
2014-08-18 10:15:00,44.81,44.84,44.8,44.83,114800.0,32.7493,32.7712,32.742,32.7639,114800.0
2014-08-18 10:20:00,44.83,44.84,44.82,44.83,40800.0,32.7639,32.7712,32.7566,32.7639,40800.0
2014-08-18 10:25:00,44.84,44.85,44.82,44.83,60400.0,32.7712,32.7785,32.7566,32.7639,60400.0
2014-08-18 10:30:00,44.83,44.85,44.83,44.84,69500.0,32.7639,32.7785,32.7639,32.7712,69500.0
2014-08-18 10:35:00,44.83,44.86,44.83,44.85,66000.0,32.7639,32.7859,32.7639,32.7785,66000.0
2014-08-18 10:40:00,44.85,44.86,44.85,44.86,16900.0,32.7785,32.7859,32.7785,32.7859,16900.0
2014-08-18 10:45:00,44.86,44.87,44.85,44.85,23300.0,32.7859,32.7932,32.7785,32.7785,23300.0
2014-08-18 10:50:00,44.86,44.87,44.85,44.87,104100.0,32.7859,32.7932,32.7785,32.7932,104100.0
2014-08-18 10:55:00,44.87,44.9,44.87,44.9,74800.0,32.7932,32.8151,32.7932,32.8151,74800.0
2014-08-18 11:00:00,44.9,44.92,44.9,44.92,101700.0,32.8151,32.8297,32.8151,32.8297,101700.0
2014-08-18 11:05:00,44.92,44.92,44.91,44.91,16600.0,32.8297,32.8297,32.8224,32.8224,16600.0
2014-08-18 11:10:00,44.92,44.95,44.92,44.94,50600.0,32.8297,32.8516,32.8297,32.8443,50600.0
2014-08-18 11:15:00,44.95,44.95,44.93,44.94,52600.0,32.8516,32.8516,32.837,32.8443,52600.0
2014-08-18 11:20:00,44.93,44.96,44.93,44.96,67000.0,32.837,32.8589,32.837,32.8589,67000.0
2014-08-18 11:25:00,44.96,44.98,44.93,44.94,129800.0,32.8589,32.8736,32.837,32.8443,129800.0
2014-08-18 11:30:00,44.94,44.97,44.94,44.96,32800.0,32.8443,32.8662,32.8443,32.8589,32800.0
2014-08-18 11:35:00,44.96,44.98,44.95,44.98,77400.0,32.8589,32.8736,32.8516,32.8736,77400.0
2014-08-18 11:40:00,44.98,45.0,44.97,44.99,24600.0,32.8736,32.8882,32.8662,32.8809,24600.0
2014-08-18 11:45:00,45.0,45.0,44.96,44.98,40400.0,32.8882,32.8882,32.8589,32.8736,40400.0
2014-08-18 11:50:00,44.98,45.0,44.98,44.99,76000.0,32.8736,32.8882,32.8736,32.8809,76000.0
2014-08-18 11:55:00,45.0,45.01,44.99,45.0,72200.0,32.8882,32.8955,32.8809,32.8882,72200.0
2014-08-18 12:00:00,45.01,45.02,45.0,45.01,63000.0,32.8955,32.9028,32.8882,32.8955,63000.0
2014-08-18 12:05:00,45.02,45.03,45.01,45.02,19800.0,32.9028,32.9101,32.8955,32.9028,19800.0
2014-08-18 12:10:00,45.03,45.03,45.02,45.02,10800.0,32.9101,32.9101,32.9028,32.9028,10800.0
2014-08-18 12:15:00,45.03,45.03,45.02,45.03,21700.0,32.9101,32.9101,32.9028,32.9101,21700.0
2014-08-18 12:20:00,45.03,45.03,45.02,45.02,8400.0,32.9101,32.9101,32.9028,32.9028,8400.0
2014-08-18 12:25:00,45.03,45.03,45.01,45.02,42200.0,32.9101,32.9101,32.8955,32.9028,42200.0
2014-08-18 12:30:00,45.02,45.02,45.0,45.01,52400.0,32.9028,32.9028,32.8882,32.8955,52400.0
2014-08-18 12:35:00,45.01,45.03,45.01,45.02,61800.0,32.8955,32.9101,32.8955,32.9028,61800.0
2014-08-18 12:40:00,45.01,45.03,45.0,45.01,528900.0,32.8955,32.9101,32.8882,32.8955,528900.0
2014-08-18 12:45:00,45.01,45.03,45.0,45.02,21700.0,32.8955,32.9101,32.8882,32.9028,21700.0
2014-08-18 12:50:00,45.02,45.03,45.02,45.02,17000.0,32.9028,32.9101,32.9028,32.9028,17000.0
2014-08-18 12:55:00,45.02,45.02,45.0,45.0,39800.0,32.9028,32.9028,32.8882,32.8882,39800.0
2014-08-18 13:00:00,45.0,45.01,44.99,44.99,23000.0,32.8882,32.8955,32.8809,32.8809,23000.0
2014-08-18 13:05:00,44.99,45.01,44.98,45.0,29300.0,32.8809,32.8955,32.8736,32.8882,29300.0
2014-08-18 13:10:00,45.0,45.0,44.99,45.0,13800.0,32.8882,32.8882,32.8809,32.8882,13800.0
2014-08-18 13:15:00,45.0,45.0,44.99,44.99,24100.0,32.8882,32.8882,32.8809,32.8809,24100.0
2014-08-18 13:20:00,45.0,45.0,44.99,44.99,21000.0,32.8882,32.8882,32.8809,32.8809,21000.0
2014-08-18 13:25:00,45.0,45.02,44.99,45.02,54800.0,32.8882,32.9028,32.8809,32.9028,54800.0
2014-08-18 13:30:00,45.02,45.02,45.01,45.02,53800.0,32.9028,32.9028,32.8955,32.9028,53800.0
2014-08-18 13:35:00,45.02,45.04,45.01,45.03,68900.0,32.9028,32.9174,32.8955,32.9101,68900.0
2014-08-18 13:40:00,45.03,45.04,45.03,45.04,30700.0,32.9101,32.9174,32.9101,32.9174,30700.0
2014-08-18 13:45:00,45.05,45.06,45.04,45.05,75000.0,32.9247,32.932,32.9174,32.9247,75000.0
2014-08-18 13:50:00,45.05,45.06,45.02,45.03,53800.0,32.9247,32.932,32.9028,32.9101,53800.0
2014-08-18 13:55:00,45.02,45.03,45.01,45.03,21000.0,32.9028,32.9101,32.8955,32.9101,21000.0
2014-08-18 14:00:00,45.03,45.03,45.01,45.01,19100.0,32.9101,32.9101,32.8955,32.8955,19100.0
2014-08-18 14:05:00,45.01,45.02,45.0,45.01,65900.0,32.8955,32.9028,32.8882,32.8955,65900.0
2014-08-18 14:10:00,45.01,45.03,45.0,45.03,25100.0,32.8955,32.9101,32.8882,32.9101,25100.0
2014-08-18 14:15:00,45.02,45.03,45.01,45.02,32400.0,32.9028,32.9101,32.8955,32.9028,32400.0
2014-08-18 14:20:00,45.02,45.02,45.01,45.02,12300.0,32.9028,32.9028,32.8955,32.9028,12300.0
2014-08-18 14:25:00,45.02,45.03,45.02,45.03,16500.0,32.9028,32.9101,32.9028,32.9101,16500.0
2014-08-18 14:30:00,45.02,45.03,45.01,45.01,10600.0,32.9028,32.9101,32.8955,32.8955,10600.0
2014-08-18 14:35:00,45.02,45.02,45.01,45.02,11300.0,32.9028,32.9028,32.8955,32.9028,11300.0
2014-08-18 14:40:00,45.01,45.02,45.01,45.01,36500.0,32.8955,32.9028,32.8955,32.8955,36500.0
2014-08-18 14:45:00,45.01,45.02,45.0,45.0,396300.0,32.8955,32.9028,32.8882,32.8882,396300.0
2014-08-18 14:50:00,45.0,45.01,45.0,45.01,7600.0,32.8882,32.8955,32.8882,32.8955,7600.0
2014-08-18 14:55:00,45.01,45.03,45.0,45.02,32100.0,32.8955,32.9101,32.8882,32.9028,32100.0
2014-08-18 15:00:00,45.03,45.04,45.02,45.03,34500.0,32.9101,32.9174,32.9028,32.9101,34500.0
2014-08-18 15:05:00,45.03,45.04,45.02,45.04,23100.0,32.9101,32.9174,32.9028,32.9174,23100.0
2014-08-18 15:10:00,45.04,45.05,45.04,45.05,23500.0,32.9174,32.9247,32.9174,32.9247,23500.0
2014-08-18 15:15:00,45.05,45.05,45.03,45.04,38700.0,32.9247,32.9247,32.9101,32.9174,38700.0
2014-08-18 15:20:00,45.05,45.05,45.02,45.03,25800.0,32.9247,32.9247,32.9028,32.9101,25800.0
2014-08-18 15:25:00,45.03,45.04,45.02,45.03,46900.0,32.9101,32.9174,32.9028,32.9101,46900.0
2014-08-18 15:30:00,45.02,45.04,45.02,45.03,43600.0,32.9028,32.9174,32.9028,32.9101,43600.0
2014-08-18 15:35:00,45.02,45.04,45.02,45.03,29000.0,32.9028,32.9174,32.9028,32.9101,29000.0
2014-08-18 15:40:00,45.04,45.04,45.03,45.03,18200.0,32.9174,32.9174,32.9101,32.9101,18200.0
2014-08-18 15:45:00,45.04,45.05,45.03,45.05,63700.0,32.9174,32.9247,32.9101,32.9247,63700.0
2014-08-18 15:50:00,45.05,45.06,45.04,45.05,57900.0,32.9247,32.932,32.9174,32.9247,57900.0
2014-08-18 15:55:00,45.04,45.06,45.04,45.06,361000.0,32.9174,32.932,32.9174,32.932,361000.0
2014-08-19 09:30:00,45.08,45.13,45.08,45.13,260500.0,32.9466,32.9832,32.9466,32.9832,260500.0
2014-08-19 09:35:00,45.13,45.15,45.12,45.14,139000.0,32.9832,32.9978,32.9759,32.9905,139000.0
2014-08-19 09:40:00,45.14,45.14,45.11,45.13,177400.0,32.9905,32.9905,32.9686,32.9832,177400.0
2014-08-19 09:45:00,45.12,45.13,45.09,45.12,246500.0,32.9759,32.9832,32.954,32.9759,246500.0
2014-08-19 09:50:00,45.13,45.14,45.12,45.14,249600.0,32.9832,32.9905,32.9759,32.9905,249600.0
2014-08-19 09:55:00,45.14,45.18,45.13,45.17,370400.0,32.9905,33.0197,32.9832,33.0124,370400.0
2014-08-19 10:00:00,45.17,45.18,45.16,45.17,193900.0,33.0124,33.0197,33.0051,33.0124,193900.0
2014-08-19 10:05:00,45.16,45.18,45.15,45.16,113200.0,33.0051,33.0197,32.9978,33.0051,113200.0
2014-08-19 10:10:00,45.17,45.18,45.16,45.18,156900.0,33.0124,33.0197,33.0051,33.0197,156900.0
2014-08-19 10:15:00,45.18,45.18,45.16,45.16,169100.0,33.0197,33.0197,33.0051,33.0051,169100.0
2014-08-19 10:20:00,45.17,45.19,45.16,45.19,224600.0,33.0124,33.027,33.0051,33.027,224600.0
2014-08-19 10:25:00,45.18,45.19,45.17,45.17,21300.0,33.0197,33.027,33.0124,33.0124,21300.0
2014-08-19 10:30:00,45.18,45.19,45.16,45.17,36100.0,33.0197,33.027,33.0051,33.0124,36100.0
2014-08-19 10:35:00,45.16,45.19,45.16,45.19,129600.0,33.0051,33.027,33.0051,33.027,129600.0
2014-08-19 10:40:00,45.18,45.19,45.17,45.19,90900.0,33.0197,33.027,33.0124,33.027,90900.0
2014-08-19 10:45:00,45.18,45.2,45.18,45.18,83700.0,33.0197,33.0343,33.0197,33.0197,83700.0
2014-08-19 10:50:00,45.19,45.2,45.17,45.18,151000.0,33.027,33.0343,33.0124,33.0197,151000.0
2014-08-19 10:55:00,45.18,45.21,45.17,45.21,105400.0,33.0197,33.0417,33.0124,33.0417,105400.0
2014-08-19 11:00:00,45.21,45.22,45.2,45.2,138500.0,33.0417,33.049,33.0343,33.0343,138500.0
2014-08-19 11:05:00,45.21,45.21,45.19,45.19,34600.0,33.0417,33.0417,33.027,33.027,34600.0
2014-08-19 11:10:00,45.2,45.2,45.17,45.18,46600.0,33.0343,33.0343,33.0124,33.0197,46600.0
2014-08-19 11:15:00,45.18,45.19,45.17,45.18,27300.0,33.0197,33.027,33.0124,33.0197,27300.0
2014-08-19 11:20:00,45.19,45.19,45.16,45.16,38200.0,33.027,33.027,33.0051,33.0051,38200.0
2014-08-19 11:25:00,45.17,45.17,45.16,45.16,9700.0,33.0124,33.0124,33.0051,33.0051,9700.0
2014-08-19 11:30:00,45.16,45.17,45.16,45.16,80300.0,33.0051,33.0124,33.0051,33.0051,80300.0
2014-08-19 11:35:00,45.16,45.17,45.15,45.15,76000.0,33.0051,33.0124,32.9978,32.9978,76000.0
2014-08-19 11:40:00,45.16,45.16,45.15,45.15,31800.0,33.0051,33.0051,32.9978,32.9978,31800.0
2014-08-19 11:45:00,45.16,45.16,45.15,45.16,17600.0,33.0051,33.0051,32.9978,33.0051,17600.0
2014-08-19 11:50:00,45.16,45.18,45.16,45.17,71100.0,33.0051,33.0197,33.0051,33.0124,71100.0
2014-08-19 11:55:00,45.17,45.18,45.16,45.17,35600.0,33.0124,33.0197,33.0051,33.0124,35600.0
2014-08-19 12:00:00,45.17,45.18,45.16,45.18,10100.0,33.0124,33.0197,33.0051,33.0197,10100.0
2014-08-19 12:05:00,45.18,45.19,45.17,45.17,60200.0,33.0197,33.027,33.0124,33.0124,60200.0
2014-08-19 12:10:00,45.18,45.19,45.17,45.18,37500.0,33.0197,33.027,33.0124,33.0197,37500.0
2014-08-19 12:15:00,45.18,45.19,45.17,45.18,45100.0,33.0197,33.027,33.0124,33.0197,45100.0
2014-08-19 12:20:00,45.18,45.19,45.17,45.19,99800.0,33.0197,33.027,33.0124,33.027,99800.0
2014-08-19 12:25:00,45.19,45.2,45.19,45.19,62200.0,33.027,33.0343,33.027,33.027,62200.0
2014-08-19 12:30:00,45.2,45.2,45.17,45.17,78300.0,33.0343,33.0343,33.0124,33.0124,78300.0
2014-08-19 12:35:00,45.18,45.2,45.17,45.2,31600.0,33.0197,33.0343,33.0124,33.0343,31600.0
2014-08-19 12:40:00,45.2,45.21,45.19,45.21,68600.0,33.0343,33.0417,33.027,33.0417,68600.0
2014-08-19 12:45:00,45.21,45.21,45.19,45.21,69000.0,33.0417,33.0417,33.027,33.0417,69000.0
2014-08-19 12:50:00,45.21,45.21,45.19,45.2,178300.0,33.0417,33.0417,33.027,33.0343,178300.0
2014-08-19 12:55:00,45.19,45.21,45.19,45.2,54900.0,33.027,33.0417,33.027,33.0343,54900.0
2014-08-19 13:00:00,45.21,45.21,45.19,45.2,39100.0,33.0417,33.0417,33.027,33.0343,39100.0
2014-08-19 13:05:00,45.2,45.2,45.19,45.2,18800.0,33.0343,33.0343,33.027,33.0343,18800.0
2014-08-19 13:10:00,45.19,45.2,45.19,45.19,13600.0,33.027,33.0343,33.027,33.027,13600.0
2014-08-19 13:15:00,45.2,45.2,45.19,45.2,11300.0,33.0343,33.0343,33.027,33.0343,11300.0
2014-08-19 13:20:00,45.2,45.21,45.19,45.2,22700.0,33.0343,33.0417,33.027,33.0343,22700.0
2014-08-19 13:25:00,45.21,45.21,45.2,45.21,23600.0,33.0417,33.0417,33.0343,33.0417,23600.0
2014-08-19 13:30:00,45.21,45.21,45.2,45.2,37700.0,33.0417,33.0417,33.0343,33.0343,37700.0
2014-08-19 13:35:00,45.21,45.21,45.2,45.2,11700.0,33.0417,33.0417,33.0343,33.0343,11700.0
2014-08-19 13:40:00,45.21,45.22,45.2,45.22,64600.0,33.0417,33.049,33.0343,33.049,64600.0
2014-08-19 13:45:00,45.22,45.22,45.21,45.22,15700.0,33.049,33.049,33.0417,33.049,15700.0
2014-08-19 13:50:00,45.22,45.22,45.21,45.21,28400.0,33.049,33.049,33.0417,33.0417,28400.0
2014-08-19 13:55:00,45.21,45.22,45.2,45.2,56600.0,33.0417,33.049,33.0343,33.0343,56600.0
2014-08-19 14:00:00,45.2,45.22,45.2,45.21,20600.0,33.0343,33.049,33.0343,33.0417,20600.0
2014-08-19 14:05:00,45.22,45.23,45.21,45.23,30500.0,33.049,33.0563,33.0417,33.0563,30500.0
2014-08-19 14:10:00,45.23,45.24,45.22,45.23,81100.0,33.0563,33.0636,33.049,33.0563,81100.0
2014-08-19 14:15:00,45.23,45.24,45.22,45.23,36600.0,33.0563,33.0636,33.049,33.0563,36600.0
2014-08-19 14:20:00,45.23,45.25,45.23,45.25,35300.0,33.0563,33.0709,33.0563,33.0709,35300.0
2014-08-19 14:25:00,45.25,45.28,45.25,45.28,36100.0,33.0709,33.0928,33.0709,33.0928,36100.0
2014-08-19 14:30:00,45.27,45.3,45.27,45.3,36400.0,33.0855,33.1074,33.0855,33.1074,36400.0
2014-08-19 14:35:00,45.3,45.31,45.29,45.3,62700.0,33.1074,33.1147,33.1001,33.1074,62700.0
2014-08-19 14:40:00,45.3,45.31,45.29,45.3,114000.0,33.1074,33.1147,33.1001,33.1074,114000.0
2014-08-19 14:45:00,45.3,45.3,45.29,45.29,47000.0,33.1074,33.1074,33.1001,33.1001,47000.0
2014-08-19 14:50:00,45.3,45.3,45.28,45.28,107200.0,33.1074,33.1074,33.0928,33.0928,107200.0
2014-08-19 14:55:00,45.28,45.3,45.27,45.28,47800.0,33.0928,33.1074,33.0855,33.0928,47800.0
2014-08-19 15:00:00,45.28,45.29,45.27,45.29,23900.0,33.0928,33.1001,33.0855,33.1001,23900.0
2014-08-19 15:05:00,45.29,45.29,45.28,45.29,28400.0,33.1001,33.1001,33.0928,33.1001,28400.0
2014-08-19 15:10:00,45.29,45.29,45.26,45.27,28000.0,33.1001,33.1001,33.0782,33.0855,28000.0
2014-08-19 15:15:00,45.27,45.27,45.26,45.27,19600.0,33.0855,33.0855,33.0782,33.0855,19600.0
2014-08-19 15:20:00,45.27,45.27,45.26,45.27,16200.0,33.0855,33.0855,33.0782,33.0855,16200.0
2014-08-19 15:25:00,45.26,45.27,45.26,45.26,43100.0,33.0782,33.0855,33.0782,33.0782,43100.0
2014-08-19 15:30:00,45.27,45.28,45.26,45.27,42900.0,33.0855,33.0928,33.0782,33.0855,42900.0
2014-08-19 15:35:00,45.28,45.28,45.25,45.26,39900.0,33.0928,33.0928,33.0709,33.0782,39900.0
2014-08-19 15:40:00,45.26,45.27,45.25,45.27,41400.0,33.0782,33.0855,33.0709,33.0855,41400.0
2014-08-19 15:45:00,45.27,45.28,45.27,45.28,45800.0,33.0855,33.0928,33.0855,33.0928,45800.0
2014-08-19 15:50:00,45.28,45.29,45.27,45.29,50000.0,33.0928,33.1001,33.0855,33.1001,50000.0
2014-08-19 15:55:00,45.29,45.3,45.28,45.29,313100.0,33.1001,33.1074,33.0928,33.1001,313100.0
2014-08-20 09:30:00,45.11,45.16,45.09,45.14,185300.0,32.9686,33.0051,32.954,32.9905,185300.0
2014-08-20 09:35:00,45.14,45.18,45.12,45.17,105700.0,32.9905,33.0197,32.9759,33.0124,105700.0
2014-08-20 09:40:00,45.18,45.22,45.18,45.22,120700.0,33.0197,33.049,33.0197,33.049,120700.0
2014-08-20 09:45:00,45.21,45.22,45.18,45.2,105800.0,33.0417,33.049,33.0197,33.0343,105800.0
2014-08-20 09:50:00,45.21,45.23,45.2,45.22,72200.0,33.0417,33.0563,33.0343,33.049,72200.0
2014-08-20 09:55:00,45.22,45.23,45.2,45.21,36700.0,33.049,33.0563,33.0343,33.0417,36700.0
2014-08-20 10:00:00,45.21,45.22,45.2,45.21,27800.0,33.0417,33.049,33.0343,33.0417,27800.0
2014-08-20 10:05:00,45.21,45.24,45.2,45.21,310900.0,33.0417,33.0636,33.0343,33.0417,310900.0
2014-08-20 10:10:00,45.22,45.24,45.21,45.24,147000.0,33.049,33.0636,33.0417,33.0636,147000.0
2014-08-20 10:15:00,45.24,45.27,45.23,45.26,51600.0,33.0636,33.0855,33.0563,33.0782,51600.0
2014-08-20 10:20:00,45.26,45.29,45.26,45.28,36200.0,33.0782,33.1001,33.0782,33.0928,36200.0
2014-08-20 10:25:00,45.29,45.29,45.26,45.28,83100.0,33.1001,33.1001,33.0782,33.0928,83100.0
2014-08-20 10:30:00,45.29,45.3,45.28,45.3,37300.0,33.1001,33.1074,33.0928,33.1074,37300.0
2014-08-20 10:35:00,45.29,45.3,45.27,45.28,72100.0,33.1001,33.1074,33.0855,33.0928,72100.0
2014-08-20 10:40:00,45.27,45.29,45.27,45.28,18400.0,33.0855,33.1001,33.0855,33.0928,18400.0
2014-08-20 10:45:00,45.27,45.29,45.27,45.28,151100.0,33.0855,33.1001,33.0855,33.0928,151100.0
2014-08-20 10:50:00,45.27,45.29,45.26,45.28,94700.0,33.0855,33.1001,33.0782,33.0928,94700.0
2014-08-20 10:55:00,45.27,45.28,45.26,45.26,34300.0,33.0855,33.0928,33.0782,33.0782,34300.0
2014-08-20 11:00:00,45.27,45.27,45.26,45.27,58400.0,33.0855,33.0855,33.0782,33.0855,58400.0
2014-08-20 11:05:00,45.27,45.28,45.26,45.26,25300.0,33.0855,33.0928,33.0782,33.0782,25300.0
2014-08-20 11:10:00,45.25,45.28,45.25,45.27,42000.0,33.0709,33.0928,33.0709,33.0855,42000.0
2014-08-20 11:15:00,45.27,45.27,45.25,45.25,19300.0,33.0855,33.0855,33.0709,33.0709,19300.0
2014-08-20 11:20:00,45.25,45.28,45.25,45.27,37200.0,33.0709,33.0928,33.0709,33.0855,37200.0
2014-08-20 11:25:00,45.26,45.28,45.26,45.28,106300.0,33.0782,33.0928,33.0782,33.0928,106300.0
2014-08-20 11:30:00,45.28,45.29,45.27,45.28,45000.0,33.0928,33.1001,33.0855,33.0928,45000.0
2014-08-20 11:35:00,45.28,45.29,45.28,45.29,11400.0,33.0928,33.1001,33.0928,33.1001,11400.0
2014-08-20 11:40:00,45.28,45.32,45.28,45.3,935900.0,33.0928,33.122,33.0928,33.1074,935900.0
2014-08-20 11:45:00,45.31,45.31,45.29,45.31,91200.0,33.1147,33.1147,33.1001,33.1147,91200.0
2014-08-20 11:50:00,45.3,45.3,45.29,45.29,16800.0,33.1074,33.1074,33.1001,33.1001,16800.0
2014-08-20 11:55:00,45.28,45.3,45.27,45.27,20500.0,33.0928,33.1074,33.0855,33.0855,20500.0
2014-08-20 12:00:00,45.27,45.28,45.25,45.26,33300.0,33.0855,33.0928,33.0709,33.0782,33300.0
2014-08-20 12:05:00,45.25,45.27,45.25,45.27,23900.0,33.0709,33.0855,33.0709,33.0855,23900.0
2014-08-20 12:10:00,45.27,45.27,45.25,45.27,36100.0,33.0855,33.0855,33.0709,33.0855,36100.0
2014-08-20 12:15:00,45.27,45.28,45.25,45.26,54600.0,33.0855,33.0928,33.0709,33.0782,54600.0
2014-08-20 12:20:00,45.27,45.28,45.26,45.27,43200.0,33.0855,33.0928,33.0782,33.0855,43200.0
2014-08-20 12:25:00,45.27,45.28,45.27,45.28,38600.0,33.0855,33.0928,33.0855,33.0928,38600.0
2014-08-20 12:30:00,45.27,45.28,45.26,45.26,72700.0,33.0855,33.0928,33.0782,33.0782,72700.0
2014-08-20 12:35:00,45.27,45.27,45.26,45.27,21000.0,33.0855,33.0855,33.0782,33.0855,21000.0
2014-08-20 12:40:00,45.27,45.28,45.26,45.27,58100.0,33.0855,33.0928,33.0782,33.0855,58100.0
2014-08-20 12:45:00,45.27,45.27,45.26,45.27,18500.0,33.0855,33.0855,33.0782,33.0855,18500.0
2014-08-20 12:50:00,45.27,45.29,45.26,45.29,54100.0,33.0855,33.1001,33.0782,33.1001,54100.0
2014-08-20 12:55:00,45.29,45.29,45.26,45.28,65800.0,33.1001,33.1001,33.0782,33.0928,65800.0
2014-08-20 13:00:00,45.29,45.3,45.28,45.3,40000.0,33.1001,33.1074,33.0928,33.1074,40000.0
2014-08-20 13:05:00,45.3,45.32,45.3,45.31,49200.0,33.1074,33.122,33.1074,33.1147,49200.0
2014-08-20 13:10:00,45.3,45.31,45.29,45.29,126500.0,33.1074,33.1147,33.1001,33.1001,126500.0
2014-08-20 13:15:00,45.3,45.32,45.3,45.3,76900.0,33.1074,33.122,33.1074,33.1074,76900.0
2014-08-20 13:20:00,45.3,45.32,45.3,45.32,22200.0,33.1074,33.122,33.1074,33.122,22200.0
2014-08-20 13:25:00,45.32,45.33,45.31,45.31,49100.0,33.122,33.1294,33.1147,33.1147,49100.0
2014-08-20 13:30:00,45.31,45.33,45.31,45.31,43300.0,33.1147,33.1294,33.1147,33.1147,43300.0
2014-08-20 13:35:00,45.31,45.32,45.3,45.3,33900.0,33.1147,33.122,33.1074,33.1074,33900.0
2014-08-20 13:40:00,45.3,45.32,45.29,45.3,48400.0,33.1074,33.122,33.1001,33.1074,48400.0
2014-08-20 13:45:00,45.3,45.31,45.29,45.3,26600.0,33.1074,33.1147,33.1001,33.1074,26600.0
2014-08-20 13:50:00,45.3,45.3,45.27,45.28,44100.0,33.1074,33.1074,33.0855,33.0928,44100.0
2014-08-20 13:55:00,45.28,45.29,45.27,45.27,54100.0,33.0928,33.1001,33.0855,33.0855,54100.0
2014-08-20 14:00:00,45.27,45.27,45.16,45.16,226800.0,33.0855,33.0855,33.0051,33.0051,226800.0
2014-08-20 14:05:00,45.16,45.17,45.11,45.12,189500.0,33.0051,33.0124,32.9686,32.9759,189500.0
2014-08-20 14:10:00,45.12,45.15,45.07,45.08,322000.0,32.9759,32.9978,32.9393,32.9466,322000.0
2014-08-20 14:15:00,45.07,45.09,45.06,45.09,113500.0,32.9393,32.954,32.932,32.954,113500.0
2014-08-20 14:20:00,45.09,45.16,45.09,45.16,65700.0,32.954,33.0051,32.954,33.0051,65700.0
2014-08-20 14:25:00,45.16,45.16,45.15,45.16,103000.0,33.0051,33.0051,32.9978,33.0051,103000.0
2014-08-20 14:30:00,45.16,45.21,45.16,45.2,85300.0,33.0051,33.0417,33.0051,33.0343,85300.0
2014-08-20 14:35:00,45.21,45.25,45.21,45.24,82800.0,33.0417,33.0709,33.0417,33.0636,82800.0
2014-08-20 14:40:00,45.23,45.24,45.2,45.21,55500.0,33.0563,33.0636,33.0343,33.0417,55500.0
2014-08-20 14:45:00,45.2,45.26,45.2,45.26,90900.0,33.0343,33.0782,33.0343,33.0782,90900.0
2014-08-20 14:50:00,45.25,45.27,45.25,45.27,116800.0,33.0709,33.0855,33.0709,33.0855,116800.0
2014-08-20 14:55:00,45.26,45.27,45.25,45.26,158800.0,33.0782,33.0855,33.0709,33.0782,158800.0
2014-08-20 15:00:00,45.27,45.28,45.25,45.26,58100.0,33.0855,33.0928,33.0709,33.0782,58100.0
2014-08-20 15:05:00,45.26,45.29,45.26,45.27,53800.0,33.0782,33.1001,33.0782,33.0855,53800.0
2014-08-20 15:10:00,45.27,45.29,45.26,45.27,53500.0,33.0855,33.1001,33.0782,33.0855,53500.0
2014-08-20 15:15:00,45.26,45.27,45.24,45.27,64500.0,33.0782,33.0855,33.0636,33.0855,64500.0
2014-08-20 15:20:00,45.28,45.28,45.26,45.27,34900.0,33.0928,33.0928,33.0782,33.0855,34900.0
2014-08-20 15:25:00,45.27,45.27,45.24,45.26,105500.0,33.0855,33.0855,33.0636,33.0782,105500.0
2014-08-20 15:30:00,45.26,45.29,45.25,45.28,40500.0,33.0782,33.1001,33.0709,33.0928,40500.0
2014-08-20 15:35:00,45.29,45.29,45.27,45.29,94800.0,33.1001,33.1001,33.0855,33.1001,94800.0
2014-08-20 15:40:00,45.29,45.31,45.28,45.29,64300.0,33.1001,33.1147,33.0928,33.1001,64300.0
2014-08-20 15:45:00,45.29,45.3,45.26,45.26,57000.0,33.1001,33.1074,33.0782,33.0782,57000.0
2014-08-20 15:50:00,45.26,45.28,45.24,45.25,129600.0,33.0782,33.0928,33.0636,33.0709,129600.0
2014-08-20 15:55:00,45.24,45.25,45.22,45.24,301400.0,33.0636,33.0709,33.049,33.0636,301400.0
2014-08-21 09:30:00,45.24,45.25,45.18,45.22,384700.0,33.0636,33.0709,33.0197,33.049,384700.0
2014-08-21 09:35:00,45.22,45.23,45.2,45.22,94600.0,33.049,33.0563,33.0343,33.049,94600.0
2014-08-21 09:40:00,45.22,45.24,45.22,45.24,167500.0,33.049,33.0636,33.049,33.0636,167500.0
2014-08-21 09:45:00,45.24,45.27,45.24,45.25,189300.0,33.0636,33.0855,33.0636,33.0709,189300.0
2014-08-21 09:50:00,45.26,45.3,45.25,45.29,97700.0,33.0782,33.1074,33.0709,33.1001,97700.0
2014-08-21 09:55:00,45.29,45.32,45.26,45.29,138200.0,33.1001,33.122,33.0782,33.1001,138200.0
2014-08-21 10:00:00,45.29,45.29,45.24,45.24,160100.0,33.1001,33.1001,33.0636,33.0636,160100.0
2014-08-21 10:05:00,45.25,45.27,45.24,45.26,69800.0,33.0709,33.0855,33.0636,33.0782,69800.0
2014-08-21 10:10:00,45.26,45.28,45.24,45.25,44700.0,33.0782,33.0928,33.0636,33.0709,44700.0
2014-08-21 10:15:00,45.25,45.28,45.25,45.28,69400.0,33.0709,33.0928,33.0709,33.0928,69400.0
2014-08-21 10:20:00,45.27,45.28,45.26,45.27,49400.0,33.0855,33.0928,33.0782,33.0855,49400.0
2014-08-21 10:25:00,45.28,45.29,45.24,45.25,141400.0,33.0928,33.1001,33.0636,33.0709,141400.0
2014-08-21 10:30:00,45.25,45.28,45.25,45.27,37900.0,33.0709,33.0928,33.0709,33.0855,37900.0
2014-08-21 10:35:00,45.27,45.3,45.27,45.29,188300.0,33.0855,33.1074,33.0855,33.1001,188300.0
2014-08-21 10:40:00,45.3,45.3,45.26,45.26,139300.0,33.1074,33.1074,33.0782,33.0782,139300.0
2014-08-21 10:45:00,45.26,45.26,45.23,45.23,145900.0,33.0782,33.0782,33.0563,33.0563,145900.0
2014-08-21 10:50:00,45.23,45.25,45.23,45.23,99800.0,33.0563,33.0709,33.0563,33.0563,99800.0
2014-08-21 10:55:00,45.24,45.27,45.24,45.25,48100.0,33.0636,33.0855,33.0636,33.0709,48100.0
2014-08-21 11:00:00,45.25,45.26,45.24,45.24,32000.0,33.0709,33.0782,33.0636,33.0636,32000.0
2014-08-21 11:05:00,45.25,45.26,45.24,45.24,62500.0,33.0709,33.0782,33.0636,33.0636,62500.0
2014-08-21 11:10:00,45.23,45.24,45.23,45.23,47400.0,33.0563,33.0636,33.0563,33.0563,47400.0
2014-08-21 11:15:00,45.22,45.23,45.18,45.18,52400.0,33.049,33.0563,33.0197,33.0197,52400.0
2014-08-21 11:20:00,45.18,45.18,45.14,45.14,55600.0,33.0197,33.0197,32.9905,32.9905,55600.0
2014-08-21 11:25:00,45.14,45.14,45.11,45.11,43000.0,32.9905,32.9905,32.9686,32.9686,43000.0
2014-08-21 11:30:00,45.12,45.13,45.11,45.13,44900.0,32.9759,32.9832,32.9686,32.9832,44900.0
2014-08-21 11:35:00,45.14,45.15,45.12,45.14,62300.0,32.9905,32.9978,32.9759,32.9905,62300.0
2014-08-21 11:40:00,45.13,45.15,45.13,45.14,22600.0,32.9832,32.9978,32.9832,32.9905,22600.0
2014-08-21 11:45:00,45.14,45.17,45.13,45.16,128100.0,32.9905,33.0124,32.9832,33.0051,128100.0
2014-08-21 11:50:00,45.17,45.19,45.16,45.19,84900.0,33.0124,33.027,33.0051,33.027,84900.0
2014-08-21 11:55:00,45.18,45.19,45.17,45.17,30500.0,33.0197,33.027,33.0124,33.0124,30500.0
2014-08-21 12:00:00,45.17,45.19,45.16,45.18,70300.0,33.0124,33.027,33.0051,33.0197,70300.0
2014-08-21 12:05:00,45.18,45.18,45.16,45.17,51200.0,33.0197,33.0197,33.0051,33.0124,51200.0
2014-08-21 12:10:00,45.17,45.18,45.16,45.17,30300.0,33.0124,33.0197,33.0051,33.0124,30300.0
2014-08-21 12:15:00,45.17,45.2,45.17,45.2,61800.0,33.0124,33.0343,33.0124,33.0343,61800.0
2014-08-21 12:20:00,45.2,45.22,45.2,45.21,52900.0,33.0343,33.049,33.0343,33.0417,52900.0
2014-08-21 12:25:00,45.21,45.21,45.19,45.2,43800.0,33.0417,33.0417,33.027,33.0343,43800.0
2014-08-21 12:30:00,45.2,45.21,45.19,45.19,38200.0,33.0343,33.0417,33.027,33.027,38200.0
2014-08-21 12:35:00,45.19,45.21,45.19,45.2,15900.0,33.027,33.0417,33.027,33.0343,15900.0
2014-08-21 12:40:00,45.21,45.23,45.2,45.23,323700.0,33.0417,33.0563,33.0343,33.0563,323700.0
2014-08-21 12:45:00,45.22,45.23,45.21,45.22,394600.0,33.049,33.0563,33.0417,33.049,394600.0
2014-08-21 12:50:00,45.22,45.22,45.2,45.2,140700.0,33.049,33.049,33.0343,33.0343,140700.0
2014-08-21 12:55:00,45.21,45.21,45.19,45.2,68300.0,33.0417,33.0417,33.027,33.0343,68300.0
2014-08-21 13:00:00,45.19,45.2,45.19,45.2,23100.0,33.027,33.0343,33.027,33.0343,23100.0
2014-08-21 13:05:00,45.2,45.2,45.18,45.18,174800.0,33.0343,33.0343,33.0197,33.0197,174800.0
2014-08-21 13:10:00,45.19,45.21,45.18,45.21,44600.0,33.027,33.0417,33.0197,33.0417,44600.0
2014-08-21 13:15:00,45.2,45.25,45.2,45.25,146800.0,33.0343,33.0709,33.0343,33.0709,146800.0
2014-08-21 13:20:00,45.24,45.25,45.22,45.23,40900.0,33.0636,33.0709,33.049,33.0563,40900.0
2014-08-21 13:25:00,45.23,45.24,45.22,45.24,46200.0,33.0563,33.0636,33.049,33.0636,46200.0
2014-08-21 13:30:00,45.23,45.24,45.22,45.23,89400.0,33.0563,33.0636,33.049,33.0563,89400.0
2014-08-21 13:35:00,45.23,45.23,45.22,45.22,71300.0,33.0563,33.0563,33.049,33.049,71300.0
2014-08-21 13:40:00,45.23,45.25,45.23,45.23,66800.0,33.0563,33.0709,33.0563,33.0563,66800.0
2014-08-21 13:45:00,45.24,45.25,45.24,45.24,83000.0,33.0636,33.0709,33.0636,33.0636,83000.0
2014-08-21 13:50:00,45.25,45.25,45.23,45.23,74100.0,33.0709,33.0709,33.0563,33.0563,74100.0
2014-08-21 13:55:00,45.23,45.24,45.22,45.23,60100.0,33.0563,33.0636,33.049,33.0563,60100.0
2014-08-21 14:00:00,45.23,45.24,45.22,45.23,54000.0,33.0563,33.0636,33.049,33.0563,54000.0
2014-08-21 14:05:00,45.23,45.24,45.22,45.23,138700.0,33.0563,33.0636,33.049,33.0563,138700.0
2014-08-21 14:10:00,45.23,45.24,45.22,45.23,210800.0,33.0563,33.0636,33.049,33.0563,210800.0
2014-08-21 14:15:00,45.23,45.24,45.22,45.23,127800.0,33.0563,33.0636,33.049,33.0563,127800.0
2014-08-21 14:20:00,45.22,45.24,45.22,45.23,58500.0,33.049,33.0636,33.049,33.0563,58500.0
2014-08-21 14:25:00,45.24,45.24,45.21,45.22,110600.0,33.0636,33.0636,33.0417,33.049,110600.0
2014-08-21 14:30:00,45.22,45.22,45.21,45.22,26600.0,33.049,33.049,33.0417,33.049,26600.0
2014-08-21 14:35:00,45.22,45.22,45.21,45.21,26800.0,33.049,33.049,33.0417,33.0417,26800.0
2014-08-21 14:40:00,45.21,45.22,45.2,45.21,84900.0,33.0417,33.049,33.0343,33.0417,84900.0
2014-08-21 14:45:00,45.2,45.21,45.2,45.2,75400.0,33.0343,33.0417,33.0343,33.0343,75400.0
2014-08-21 14:50:00,45.21,45.22,45.2,45.21,103800.0,33.0417,33.049,33.0343,33.0417,103800.0
2014-08-21 14:55:00,45.21,45.21,45.2,45.21,22700.0,33.0417,33.0417,33.0343,33.0417,22700.0
2014-08-21 15:00:00,45.21,45.22,45.19,45.21,173600.0,33.0417,33.049,33.027,33.0417,173600.0
2014-08-21 15:05:00,45.2,45.21,45.18,45.19,170800.0,33.0343,33.0417,33.0197,33.027,170800.0
2014-08-21 15:10:00,45.19,45.2,45.18,45.19,127700.0,33.027,33.0343,33.0197,33.027,127700.0
2014-08-21 15:15:00,45.2,45.2,45.18,45.19,70200.0,33.0343,33.0343,33.0197,33.027,70200.0
2014-08-21 15:20:00,45.19,45.21,45.18,45.21,63200.0,33.027,33.0417,33.0197,33.0417,63200.0
2014-08-21 15:25:00,45.2,45.21,45.19,45.2,82200.0,33.0343,33.0417,33.027,33.0343,82200.0
2014-08-21 15:30:00,45.2,45.21,45.2,45.21,52200.0,33.0343,33.0417,33.0343,33.0417,52200.0
2014-08-21 15:35:00,45.21,45.21,45.18,45.19,471600.0,33.0417,33.0417,33.0197,33.027,471600.0
2014-08-21 15:40:00,45.18,45.21,45.18,45.2,127400.0,33.0197,33.0417,33.0197,33.0343,127400.0
2014-08-21 15:45:00,45.19,45.2,45.18,45.19,35700.0,33.027,33.0343,33.0197,33.027,35700.0
2014-08-21 15:50:00,45.19,45.19,45.16,45.18,82400.0,33.027,33.027,33.0051,33.0197,82400.0
2014-08-21 15:55:00,45.18,45.19,45.14,45.19,365600.0,33.0197,33.027,32.9905,33.027,365600.0
2014-08-22 09:30:00,45.21,45.24,45.19,45.19,136500.0,33.0417,33.0636,33.027,33.027,136500.0
2014-08-22 09:35:00,45.19,45.19,45.14,45.17,316800.0,33.027,33.027,32.9905,33.0124,316800.0
2014-08-22 09:40:00,45.17,45.18,45.14,45.15,32000.0,33.0124,33.0197,32.9905,32.9978,32000.0
2014-08-22 09:45:00,45.15,45.17,45.14,45.17,57000.0,32.9978,33.0124,32.9905,33.0124,57000.0
2014-08-22 09:50:00,45.17,45.2,45.16,45.19,89900.0,33.0124,33.0343,33.0051,33.027,89900.0
2014-08-22 09:55:00,45.19,45.23,45.19,45.23,53900.0,33.027,33.0563,33.027,33.0563,53900.0
2014-08-22 10:00:00,45.22,45.25,45.18,45.18,561400.0,33.049,33.0709,33.0197,33.0197,561400.0
2014-08-22 10:05:00,45.18,45.22,45.17,45.21,145400.0,33.0197,33.049,33.0124,33.0417,145400.0
2014-08-22 10:10:00,45.22,45.22,45.19,45.19,229700.0,33.049,33.049,33.027,33.027,229700.0
2014-08-22 10:15:00,45.2,45.2,45.14,45.15,242600.0,33.0343,33.0343,32.9905,32.9978,242600.0
2014-08-22 10:20:00,45.16,45.17,45.11,45.13,169900.0,33.0051,33.0124,32.9686,32.9832,169900.0
2014-08-22 10:25:00,45.14,45.16,45.12,45.16,75100.0,32.9905,33.0051,32.9759,33.0051,75100.0
2014-08-22 10:30:00,45.16,45.19,45.16,45.17,67900.0,33.0051,33.027,33.0051,33.0124,67900.0
2014-08-22 10:35:00,45.17,45.18,45.12,45.13,102900.0,33.0124,33.0197,32.9759,32.9832,102900.0
2014-08-22 10:40:00,45.13,45.13,45.07,45.08,97100.0,32.9832,32.9832,32.9393,32.9466,97100.0
2014-08-22 10:45:00,45.08,45.08,45.02,45.04,136900.0,32.9466,32.9466,32.9028,32.9174,136900.0
2014-08-22 10:50:00,45.05,45.05,44.97,44.98,140800.0,32.9247,32.9247,32.8662,32.8736,140800.0
2014-08-22 10:55:00,44.98,44.98,44.89,44.89,453500.0,32.8736,32.8736,32.8078,32.8078,453500.0
2014-08-22 11:00:00,44.89,44.93,44.87,44.93,144200.0,32.8078,32.837,32.7932,32.837,144200.0
2014-08-22 11:05:00,44.94,44.99,44.92,44.98,444600.0,32.8443,32.8809,32.8297,32.8736,444600.0
2014-08-22 11:10:00,44.99,44.99,44.95,44.97,262000.0,32.8809,32.8809,32.8516,32.8662,262000.0
2014-08-22 11:15:00,44.98,44.98,44.95,44.98,85600.0,32.8736,32.8736,32.8516,32.8736,85600.0
2014-08-22 11:20:00,44.98,45.01,44.97,45.01,151000.0,32.8736,32.8955,32.8662,32.8955,151000.0
2014-08-22 11:25:00,45.01,45.05,45.01,45.03,122100.0,32.8955,32.9247,32.8955,32.9101,122100.0
2014-08-22 11:30:00,45.03,45.03,44.99,45.01,123700.0,32.9101,32.9101,32.8809,32.8955,123700.0
2014-08-22 11:35:00,45.01,45.01,44.96,44.98,98900.0,32.8955,32.8955,32.8589,32.8736,98900.0
2014-08-22 11:40:00,44.97,44.99,44.96,44.96,66500.0,32.8662,32.8809,32.8589,32.8589,66500.0
2014-08-22 11:45:00,44.96,44.97,44.94,44.95,244800.0,32.8589,32.8662,32.8443,32.8516,244800.0
2014-08-22 11:50:00,44.95,44.97,44.95,44.96,68400.0,32.8516,32.8662,32.8516,32.8589,68400.0
2014-08-22 11:55:00,44.96,44.98,44.96,44.97,64600.0,32.8589,32.8736,32.8589,32.8662,64600.0
2014-08-22 12:00:00,44.97,44.99,44.97,44.97,16500.0,32.8662,32.8809,32.8662,32.8662,16500.0
2014-08-22 12:05:00,44.96,44.97,44.96,44.96,31300.0,32.8589,32.8662,32.8589,32.8589,31300.0
2014-08-22 12:10:00,44.97,44.98,44.96,44.98,37700.0,32.8662,32.8736,32.8589,32.8736,37700.0
2014-08-22 12:15:00,44.98,45.0,44.97,44.99,65700.0,32.8736,32.8882,32.8662,32.8809,65700.0
2014-08-22 12:20:00,44.99,45.0,44.98,45.0,44400.0,32.8809,32.8882,32.8736,32.8882,44400.0
2014-08-22 12:25:00,45.01,45.02,45.0,45.02,22800.0,32.8955,32.9028,32.8882,32.9028,22800.0
2014-08-22 12:30:00,45.02,45.03,45.01,45.01,37900.0,32.9028,32.9101,32.8955,32.8955,37900.0
2014-08-22 12:35:00,45.01,45.02,44.99,45.0,14800.0,32.8955,32.9028,32.8809,32.8882,14800.0
2014-08-22 12:40:00,45.0,45.0,44.98,44.99,24300.0,32.8882,32.8882,32.8736,32.8809,24300.0
2014-08-22 12:45:00,44.99,44.99,44.96,44.98,47000.0,32.8809,32.8809,32.8589,32.8736,47000.0
2014-08-22 12:50:00,44.98,44.99,44.97,44.98,32700.0,32.8736,32.8809,32.8662,32.8736,32700.0
2014-08-22 12:55:00,44.98,44.98,44.96,44.96,33700.0,32.8736,32.8736,32.8589,32.8589,33700.0
2014-08-22 13:00:00,44.96,44.99,44.96,44.97,22000.0,32.8589,32.8809,32.8589,32.8662,22000.0
2014-08-22 13:05:00,44.97,44.98,44.97,44.98,22000.0,32.8662,32.8736,32.8662,32.8736,22000.0
2014-08-22 13:10:00,44.97,44.99,44.97,44.98,19600.0,32.8662,32.8809,32.8662,32.8736,19600.0
2014-08-22 13:15:00,44.98,45.0,44.98,44.99,13400.0,32.8736,32.8882,32.8736,32.8809,13400.0
2014-08-22 13:20:00,44.98,44.99,44.98,44.98,14900.0,32.8736,32.8809,32.8736,32.8736,14900.0
2014-08-22 13:25:00,44.98,45.0,44.98,44.99,80300.0,32.8736,32.8882,32.8736,32.8809,80300.0
2014-08-22 13:30:00,44.99,45.03,44.99,45.02,24400.0,32.8809,32.9101,32.8809,32.9028,24400.0
2014-08-22 13:35:00,45.03,45.05,45.02,45.05,60100.0,32.9101,32.9247,32.9028,32.9247,60100.0
2014-08-22 13:40:00,45.05,45.07,45.05,45.06,40300.0,32.9247,32.9393,32.9247,32.932,40300.0
2014-08-22 13:45:00,45.06,45.06,45.04,45.05,42600.0,32.932,32.932,32.9174,32.9247,42600.0
2014-08-22 13:50:00,45.05,45.05,45.02,45.03,51100.0,32.9247,32.9247,32.9028,32.9101,51100.0
2014-08-22 13:55:00,45.03,45.04,45.02,45.03,12100.0,32.9101,32.9174,32.9028,32.9101,12100.0
2014-08-22 14:00:00,45.03,45.04,45.01,45.01,62500.0,32.9101,32.9174,32.8955,32.8955,62500.0
2014-08-22 14:05:00,45.01,45.02,45.0,45.01,36500.0,32.8955,32.9028,32.8882,32.8955,36500.0
2014-08-22 14:10:00,45.01,45.02,45.0,45.01,60500.0,32.8955,32.9028,32.8882,32.8955,60500.0
2014-08-22 14:15:00,45.01,45.03,45.0,45.02,40300.0,32.8955,32.9101,32.8882,32.9028,40300.0
2014-08-22 14:20:00,45.01,45.02,45.0,45.01,57600.0,32.8955,32.9028,32.8882,32.8955,57600.0
2014-08-22 14:25:00,45.0,45.02,45.0,45.0,13500.0,32.8882,32.9028,32.8882,32.8882,13500.0
2014-08-22 14:30:00,45.0,45.02,44.98,45.02,77600.0,32.8882,32.9028,32.8736,32.9028,77600.0
2014-08-22 14:35:00,45.02,45.03,44.99,45.01,38300.0,32.9028,32.9101,32.8809,32.8955,38300.0
2014-08-22 14:40:00,45.01,45.03,45.0,45.03,69900.0,32.8955,32.9101,32.8882,32.9101,69900.0
2014-08-22 14:45:00,45.02,45.03,45.01,45.02,49600.0,32.9028,32.9101,32.8955,32.9028,49600.0
2014-08-22 14:50:00,45.02,45.04,45.01,45.02,29200.0,32.9028,32.9174,32.8955,32.9028,29200.0
2014-08-22 14:55:00,45.02,45.03,45.0,45.01,40500.0,32.9028,32.9101,32.8882,32.8955,40500.0
2014-08-22 15:00:00,45.01,45.02,45.0,45.01,29200.0,32.8955,32.9028,32.8882,32.8955,29200.0
2014-08-22 15:05:00,45.02,45.05,45.01,45.05,38400.0,32.9028,32.9247,32.8955,32.9247,38400.0
2014-08-22 15:10:00,45.05,45.05,45.03,45.04,54300.0,32.9247,32.9247,32.9101,32.9174,54300.0
2014-08-22 15:15:00,45.03,45.04,45.02,45.04,37800.0,32.9101,32.9174,32.9028,32.9174,37800.0
2014-08-22 15:20:00,45.03,45.04,45.03,45.03,25500.0,32.9101,32.9174,32.9101,32.9101,25500.0
2014-08-22 15:25:00,45.03,45.03,45.02,45.03,30800.0,32.9101,32.9101,32.9028,32.9101,30800.0
2014-08-22 15:30:00,45.02,45.03,44.99,45.02,185000.0,32.9028,32.9101,32.8809,32.9028,185000.0
2014-08-22 15:35:00,45.02,45.03,45.01,45.02,84000.0,32.9028,32.9101,32.8955,32.9028,84000.0
2014-08-22 15:40:00,45.01,45.03,45.0,45.01,85900.0,32.8955,32.9101,32.8882,32.8955,85900.0
2014-08-22 15:45:00,45.0,45.0,44.98,44.99,65600.0,32.8882,32.8882,32.8736,32.8809,65600.0
2014-08-22 15:50:00,44.99,45.02,44.99,45.0,50300.0,32.8809,32.9028,32.8809,32.8882,50300.0
2014-08-22 15:55:00,45.01,45.02,44.99,45.0,320900.0,32.8955,32.9028,32.8809,32.8882,320900.0
2014-08-25 09:30:00,45.12,45.21,45.12,45.12,153400.0,32.9759,33.0417,32.9759,32.9759,153400.0
2014-08-25 09:35:00,45.13,45.14,45.09,45.13,99100.0,32.9832,32.9905,32.954,32.9832,99100.0
2014-08-25 09:40:00,45.14,45.14,45.1,45.12,115900.0,32.9905,32.9905,32.9613,32.9759,115900.0
2014-08-25 09:45:00,45.12,45.16,45.12,45.16,86300.0,32.9759,33.0051,32.9759,33.0051,86300.0
2014-08-25 09:50:00,45.16,45.17,45.13,45.14,224300.0,33.0051,33.0124,32.9832,32.9905,224300.0
2014-08-25 09:55:00,45.14,45.15,45.13,45.14,58600.0,32.9905,32.9978,32.9832,32.9905,58600.0
2014-08-25 10:00:00,45.15,45.16,45.13,45.15,150900.0,32.9978,33.0051,32.9832,32.9978,150900.0
2014-08-25 10:05:00,45.15,45.2,45.15,45.19,53800.0,32.9978,33.0343,32.9978,33.027,53800.0
2014-08-25 10:10:00,45.19,45.2,45.18,45.18,22800.0,33.027,33.0343,33.0197,33.0197,22800.0
2014-08-25 10:15:00,45.18,45.19,45.16,45.18,58000.0,33.0197,33.027,33.0051,33.0197,58000.0
2014-08-25 10:20:00,45.18,45.19,45.17,45.19,23100.0,33.0197,33.027,33.0124,33.027,23100.0
2014-08-25 10:25:00,45.19,45.2,45.18,45.2,30100.0,33.027,33.0343,33.0197,33.0343,30100.0
2014-08-25 10:30:00,45.2,45.21,45.19,45.21,44500.0,33.0343,33.0417,33.027,33.0417,44500.0
2014-08-25 10:35:00,45.21,45.23,45.2,45.23,91700.0,33.0417,33.0563,33.0343,33.0563,91700.0
2014-08-25 10:40:00,45.23,45.25,45.22,45.25,91500.0,33.0563,33.0709,33.049,33.0709,91500.0
2014-08-25 10:45:00,45.25,45.26,45.23,45.24,52800.0,33.0709,33.0782,33.0563,33.0636,52800.0
2014-08-25 10:50:00,45.24,45.25,45.23,45.25,84400.0,33.0636,33.0709,33.0563,33.0709,84400.0
2014-08-25 10:55:00,45.25,45.27,45.24,45.27,41100.0,33.0709,33.0855,33.0636,33.0855,41100.0
2014-08-25 11:00:00,45.27,45.27,45.25,45.26,50800.0,33.0855,33.0855,33.0709,33.0782,50800.0
2014-08-25 11:05:00,45.26,45.26,45.23,45.23,33600.0,33.0782,33.0782,33.0563,33.0563,33600.0
2014-08-25 11:10:00,45.24,45.24,45.21,45.22,64500.0,33.0636,33.0636,33.0417,33.049,64500.0
2014-08-25 11:15:00,45.22,45.23,45.21,45.22,34500.0,33.049,33.0563,33.0417,33.049,34500.0
2014-08-25 11:20:00,45.22,45.23,45.22,45.23,25000.0,33.049,33.0563,33.049,33.0563,25000.0
2014-08-25 11:25:00,45.22,45.24,45.21,45.23,27000.0,33.049,33.0636,33.0417,33.0563,27000.0
2014-08-25 11:30:00,45.23,45.25,45.23,45.25,82300.0,33.0563,33.0709,33.0563,33.0709,82300.0
2014-08-25 11:35:00,45.24,45.24,45.22,45.24,20800.0,33.0636,33.0636,33.049,33.0636,20800.0
2014-08-25 11:40:00,45.23,45.24,45.23,45.24,11100.0,33.0563,33.0636,33.0563,33.0636,11100.0
2014-08-25 11:45:00,45.23,45.25,45.23,45.25,27400.0,33.0563,33.0709,33.0563,33.0709,27400.0
2014-08-25 11:50:00,45.25,45.25,45.24,45.24,12700.0,33.0709,33.0709,33.0636,33.0636,12700.0
2014-08-25 11:55:00,45.24,45.25,45.23,45.24,94000.0,33.0636,33.0709,33.0563,33.0636,94000.0
2014-08-25 12:00:00,45.25,45.25,45.23,45.24,30600.0,33.0709,33.0709,33.0563,33.0636,30600.0
2014-08-25 12:05:00,45.24,45.24,45.22,45.22,58400.0,33.0636,33.0636,33.049,33.049,58400.0
2014-08-25 12:10:00,45.22,45.24,45.22,45.24,38900.0,33.049,33.0636,33.049,33.0636,38900.0
2014-08-25 12:15:00,45.24,45.25,45.23,45.24,115900.0,33.0636,33.0709,33.0563,33.0636,115900.0
2014-08-25 12:20:00,45.24,45.25,45.23,45.23,60500.0,33.0636,33.0709,33.0563,33.0563,60500.0
2014-08-25 12:25:00,45.23,45.23,45.2,45.2,87800.0,33.0563,33.0563,33.0343,33.0343,87800.0
2014-08-25 12:30:00,45.2,45.22,45.2,45.21,54600.0,33.0343,33.049,33.0343,33.0417,54600.0
2014-08-25 12:35:00,45.21,45.21,45.18,45.19,27200.0,33.0417,33.0417,33.0197,33.027,27200.0
2014-08-25 12:40:00,45.2,45.22,45.19,45.22,62200.0,33.0343,33.049,33.027,33.049,62200.0
2014-08-25 12:45:00,45.21,45.22,45.2,45.21,34000.0,33.0417,33.049,33.0343,33.0417,34000.0
2014-08-25 12:50:00,45.21,45.22,45.2,45.22,77900.0,33.0417,33.049,33.0343,33.049,77900.0
2014-08-25 12:55:00,45.21,45.22,45.2,45.21,39200.0,33.0417,33.049,33.0343,33.0417,39200.0
2014-08-25 13:00:00,45.22,45.23,45.21,45.21,56300.0,33.049,33.0563,33.0417,33.0417,56300.0
2014-08-25 13:05:00,45.21,45.23,45.2,45.23,101600.0,33.0417,33.0563,33.0343,33.0563,101600.0
2014-08-25 13:10:00,45.23,45.24,45.22,45.23,45300.0,33.0563,33.0636,33.049,33.0563,45300.0
2014-08-25 13:15:00,45.23,45.24,45.22,45.23,59300.0,33.0563,33.0636,33.049,33.0563,59300.0
2014-08-25 13:20:00,45.23,45.25,45.23,45.25,71200.0,33.0563,33.0709,33.0563,33.0709,71200.0
2014-08-25 13:25:00,45.25,45.25,45.24,45.25,45000.0,33.0709,33.0709,33.0636,33.0709,45000.0
2014-08-25 13:30:00,45.25,45.26,45.24,45.26,74300.0,33.0709,33.0782,33.0636,33.0782,74300.0
2014-08-25 13:35:00,45.26,45.26,45.24,45.26,73300.0,33.0782,33.0782,33.0636,33.0782,73300.0
2014-08-25 13:40:00,45.25,45.26,45.25,45.26,43300.0,33.0709,33.0782,33.0709,33.0782,43300.0
2014-08-25 13:45:00,45.26,45.26,45.25,45.25,93400.0,33.0782,33.0782,33.0709,33.0709,93400.0
2014-08-25 13:50:00,45.25,45.26,45.24,45.25,26900.0,33.0709,33.0782,33.0636,33.0709,26900.0
2014-08-25 13:55:00,45.26,45.27,45.26,45.27,49000.0,33.0782,33.0855,33.0782,33.0855,49000.0
2014-08-25 14:00:00,45.27,45.28,45.25,45.26,68600.0,33.0855,33.0928,33.0709,33.0782,68600.0
2014-08-25 14:05:00,45.26,45.26,45.25,45.26,26500.0,33.0782,33.0782,33.0709,33.0782,26500.0
2014-08-25 14:10:00,45.26,45.27,45.25,45.27,61200.0,33.0782,33.0855,33.0709,33.0855,61200.0
2014-08-25 14:15:00,45.27,45.27,45.26,45.27,38100.0,33.0855,33.0855,33.0782,33.0855,38100.0
2014-08-25 14:20:00,45.27,45.29,45.27,45.28,219500.0,33.0855,33.1001,33.0855,33.0928,219500.0
2014-08-25 14:25:00,45.27,45.29,45.26,45.29,79500.0,33.0855,33.1001,33.0782,33.1001,79500.0
2014-08-25 14:30:00,45.28,45.29,45.28,45.29,30500.0,33.0928,33.1001,33.0928,33.1001,30500.0
2014-08-25 14:35:00,45.29,45.31,45.29,45.3,136700.0,33.1001,33.1147,33.1001,33.1074,136700.0
2014-08-25 14:40:00,45.3,45.32,45.3,45.32,97000.0,33.1074,33.122,33.1074,33.122,97000.0
2014-08-25 14:45:00,45.31,45.32,45.31,45.32,56200.0,33.1147,33.122,33.1147,33.122,56200.0
2014-08-25 14:50:00,45.32,45.33,45.31,45.33,76800.0,33.122,33.1294,33.1147,33.1294,76800.0
2014-08-25 14:55:00,45.33,45.33,45.32,45.33,61600.0,33.1294,33.1294,33.122,33.1294,61600.0
2014-08-25 15:00:00,45.32,45.34,45.32,45.34,72200.0,33.122,33.1367,33.122,33.1367,72200.0
2014-08-25 15:05:00,45.33,45.34,45.33,45.34,72900.0,33.1294,33.1367,33.1294,33.1367,72900.0
2014-08-25 15:10:00,45.34,45.35,45.33,45.34,65200.0,33.1367,33.144,33.1294,33.1367,65200.0
2014-08-25 15:15:00,45.34,45.35,45.34,45.35,66400.0,33.1367,33.144,33.1367,33.144,66400.0
2014-08-25 15:20:00,45.35,45.36,45.34,45.35,116300.0,33.144,33.1513,33.1367,33.144,116300.0
2014-08-25 15:25:00,45.35,45.36,45.34,45.36,80600.0,33.144,33.1513,33.1367,33.1513,80600.0
2014-08-25 15:30:00,45.36,45.38,45.35,45.38,114000.0,33.1513,33.1659,33.144,33.1659,114000.0
2014-08-25 15:35:00,45.38,45.38,45.37,45.38,50700.0,33.1659,33.1659,33.1586,33.1659,50700.0
2014-08-25 15:40:00,45.38,45.38,45.37,45.38,52700.0,33.1659,33.1659,33.1586,33.1659,52700.0
2014-08-25 15:45:00,45.38,45.39,45.37,45.37,107200.0,33.1659,33.1732,33.1586,33.1586,107200.0
2014-08-25 15:50:00,45.37,45.38,45.35,45.37,154700.0,33.1586,33.1659,33.144,33.1586,154700.0
2014-08-25 15:55:00,45.36,45.38,45.35,45.38,342700.0,33.1513,33.1659,33.144,33.1659,342700.0
2014-08-26 09:30:00,45.41,45.46,45.41,45.45,159200.0,33.1878,33.2244,33.1878,33.2171,159200.0
2014-08-26 09:35:00,45.45,45.46,45.43,45.46,179400.0,33.2171,33.2244,33.2024,33.2244,179400.0
2014-08-26 09:40:00,45.46,45.48,45.44,45.48,135100.0,33.2244,33.239,33.2097,33.239,135100.0
2014-08-26 09:45:00,45.48,45.51,45.47,45.51,48900.0,33.239,33.2609,33.2317,33.2609,48900.0
2014-08-26 09:50:00,45.51,45.53,45.5,45.53,98900.0,33.2609,33.2755,33.2536,33.2755,98900.0
2014-08-26 09:55:00,45.53,45.55,45.52,45.55,27000.0,33.2755,33.2901,33.2682,33.2901,27000.0
2014-08-26 10:00:00,45.54,45.55,45.51,45.52,77400.0,33.2828,33.2901,33.2609,33.2682,77400.0
2014-08-26 10:05:00,45.53,45.54,45.52,45.53,55100.0,33.2755,33.2828,33.2682,33.2755,55100.0
2014-08-26 10:10:00,45.53,45.54,45.52,45.52,49300.0,33.2755,33.2828,33.2682,33.2682,49300.0
2014-08-26 10:15:00,45.51,45.54,45.51,45.52,31600.0,33.2609,33.2828,33.2609,33.2682,31600.0
2014-08-26 10:20:00,45.52,45.53,45.5,45.52,209100.0,33.2682,33.2755,33.2536,33.2682,209100.0
2014-08-26 10:25:00,45.53,45.54,45.52,45.52,56400.0,33.2755,33.2828,33.2682,33.2682,56400.0
2014-08-26 10:30:00,45.53,45.53,45.5,45.51,74900.0,33.2755,33.2755,33.2536,33.2609,74900.0
2014-08-26 10:35:00,45.5,45.51,45.5,45.5,40700.0,33.2536,33.2609,33.2536,33.2536,40700.0
2014-08-26 10:40:00,45.5,45.52,45.49,45.5,49100.0,33.2536,33.2682,33.2463,33.2536,49100.0
2014-08-26 10:45:00,45.5,45.54,45.5,45.51,114200.0,33.2536,33.2828,33.2536,33.2609,114200.0
2014-08-26 10:50:00,45.51,45.52,45.49,45.51,44300.0,33.2609,33.2682,33.2463,33.2609,44300.0
2014-08-26 10:55:00,45.51,45.51,45.49,45.5,71400.0,33.2609,33.2609,33.2463,33.2536,71400.0
2014-08-26 11:00:00,45.5,45.5,45.48,45.49,29300.0,33.2536,33.2536,33.239,33.2463,29300.0
2014-08-26 11:05:00,45.48,45.49,45.46,45.48,39200.0,33.239,33.2463,33.2244,33.239,39200.0
2014-08-26 11:10:00,45.48,45.5,45.48,45.5,41800.0,33.239,33.2536,33.239,33.2536,41800.0
2014-08-26 11:15:00,45.49,45.51,45.48,45.49,76300.0,33.2463,33.2609,33.239,33.2463,76300.0
2014-08-26 11:20:00,45.48,45.49,45.47,45.48,58700.0,33.239,33.2463,33.2317,33.239,58700.0
2014-08-26 11:25:00,45.48,45.53,45.48,45.53,265200.0,33.239,33.2755,33.239,33.2755,265200.0
2014-08-26 11:30:00,45.52,45.53,45.5,45.51,60000.0,33.2682,33.2755,33.2536,33.2609,60000.0
2014-08-26 11:35:00,45.51,45.52,45.5,45.52,99700.0,33.2609,33.2682,33.2536,33.2682,99700.0
2014-08-26 11:40:00,45.52,45.54,45.51,45.54,64200.0,33.2682,33.2828,33.2609,33.2828,64200.0
2014-08-26 11:45:00,45.54,45.55,45.53,45.54,494100.0,33.2828,33.2901,33.2755,33.2828,494100.0
2014-08-26 11:50:00,45.55,45.55,45.53,45.54,30600.0,33.2901,33.2901,33.2755,33.2828,30600.0
2014-08-26 11:55:00,45.54,45.55,45.52,45.52,117300.0,33.2828,33.2901,33.2682,33.2682,117300.0
2014-08-26 12:00:00,45.52,45.54,45.51,45.53,94100.0,33.2682,33.2828,33.2609,33.2755,94100.0
2014-08-26 12:05:00,45.53,45.57,45.53,45.55,775800.0,33.2755,33.3048,33.2755,33.2901,775800.0
2014-08-26 12:10:00,45.55,45.56,45.55,45.55,68600.0,33.2901,33.2975,33.2901,33.2901,68600.0
2014-08-26 12:15:00,45.55,45.57,45.55,45.56,46000.0,33.2901,33.3048,33.2901,33.2975,46000.0
2014-08-26 12:20:00,45.57,45.58,45.57,45.58,69300.0,33.3048,33.3121,33.3048,33.3121,69300.0
2014-08-26 12:25:00,45.58,45.59,45.57,45.58,83600.0,33.3121,33.3194,33.3048,33.3121,83600.0
2014-08-26 12:30:00,45.58,45.6,45.58,45.59,47700.0,33.3121,33.3267,33.3121,33.3194,47700.0
2014-08-26 12:35:00,45.59,45.6,45.59,45.59,20500.0,33.3194,33.3267,33.3194,33.3194,20500.0
2014-08-26 12:40:00,45.6,45.6,45.56,45.56,78800.0,33.3267,33.3267,33.2975,33.2975,78800.0
2014-08-26 12:45:00,45.56,45.56,45.53,45.54,144100.0,33.2975,33.2975,33.2755,33.2828,144100.0
2014-08-26 12:50:00,45.53,45.55,45.51,45.55,31100.0,33.2755,33.2901,33.2609,33.2901,31100.0
2014-08-26 12:55:00,45.55,45.55,45.52,45.53,36900.0,33.2901,33.2901,33.2682,33.2755,36900.0
2014-08-26 13:00:00,45.54,45.55,45.52,45.53,138900.0,33.2828,33.2901,33.2682,33.2755,138900.0
2014-08-26 13:05:00,45.52,45.54,45.51,45.52,80200.0,33.2682,33.2828,33.2609,33.2682,80200.0
2014-08-26 13:10:00,45.52,45.53,45.51,45.53,52100.0,33.2682,33.2755,33.2609,33.2755,52100.0
2014-08-26 13:15:00,45.53,45.55,45.52,45.54,91000.0,33.2755,33.2901,33.2682,33.2828,91000.0
2014-08-26 13:20:00,45.55,45.55,45.53,45.54,87000.0,33.2901,33.2901,33.2755,33.2828,87000.0
2014-08-26 13:25:00,45.54,45.55,45.52,45.53,47700.0,33.2828,33.2901,33.2682,33.2755,47700.0
2014-08-26 13:30:00,45.53,45.55,45.53,45.54,134700.0,33.2755,33.2901,33.2755,33.2828,134700.0
2014-08-26 13:35:00,45.54,45.54,45.51,45.52,69500.0,33.2828,33.2828,33.2609,33.2682,69500.0
2014-08-26 13:40:00,45.52,45.52,45.5,45.51,36500.0,33.2682,33.2682,33.2536,33.2609,36500.0
2014-08-26 13:45:00,45.5,45.51,45.49,45.5,36600.0,33.2536,33.2609,33.2463,33.2536,36600.0
2014-08-26 13:50:00,45.51,45.51,45.49,45.5,46300.0,33.2609,33.2609,33.2463,33.2536,46300.0
2014-08-26 13:55:00,45.51,45.55,45.51,45.54,131700.0,33.2609,33.2901,33.2609,33.2828,131700.0
2014-08-26 14:00:00,45.55,45.56,45.53,45.55,62700.0,33.2901,33.2975,33.2755,33.2901,62700.0
2014-08-26 14:05:00,45.55,45.56,45.54,45.56,96900.0,33.2901,33.2975,33.2828,33.2975,96900.0
2014-08-26 14:10:00,45.55,45.58,45.55,45.57,81500.0,33.2901,33.3121,33.2901,33.3048,81500.0
2014-08-26 14:15:00,45.58,45.59,45.57,45.58,38100.0,33.3121,33.3194,33.3048,33.3121,38100.0
2014-08-26 14:20:00,45.58,45.59,45.57,45.58,52700.0,33.3121,33.3194,33.3048,33.3121,52700.0
2014-08-26 14:25:00,45.58,45.59,45.57,45.58,43400.0,33.3121,33.3194,33.3048,33.3121,43400.0
2014-08-26 14:30:00,45.58,45.59,45.57,45.58,76300.0,33.3121,33.3194,33.3048,33.3121,76300.0
2014-08-26 14:35:00,45.58,45.59,45.57,45.58,95700.0,33.3121,33.3194,33.3048,33.3121,95700.0
2014-08-26 14:40:00,45.58,45.6,45.58,45.59,61400.0,33.3121,33.3267,33.3121,33.3194,61400.0
2014-08-26 14:45:00,45.6,45.62,45.59,45.62,36500.0,33.3267,33.3413,33.3194,33.3413,36500.0
2014-08-26 14:50:00,45.62,45.63,45.61,45.62,74900.0,33.3413,33.3486,33.334,33.3413,74900.0
2014-08-26 14:55:00,45.61,45.62,45.59,45.59,49600.0,33.334,33.3413,33.3194,33.3194,49600.0
2014-08-26 15:00:00,45.59,45.6,45.59,45.59,35800.0,33.3194,33.3267,33.3194,33.3194,35800.0
2014-08-26 15:05:00,45.59,45.6,45.59,45.59,38000.0,33.3194,33.3267,33.3194,33.3194,38000.0
2014-08-26 15:10:00,45.59,45.6,45.58,45.59,33000.0,33.3194,33.3267,33.3121,33.3194,33000.0
2014-08-26 15:15:00,45.59,45.59,45.57,45.57,40000.0,33.3194,33.3194,33.3048,33.3048,40000.0
2014-08-26 15:20:00,45.58,45.59,45.57,45.58,39900.0,33.3121,33.3194,33.3048,33.3121,39900.0
2014-08-26 15:25:00,45.57,45.58,45.54,45.55,54600.0,33.3048,33.3121,33.2828,33.2901,54600.0
2014-08-26 15:30:00,45.55,45.56,45.54,45.55,82200.0,33.2901,33.2975,33.2828,33.2901,82200.0
2014-08-26 15:35:00,45.54,45.58,45.54,45.58,71100.0,33.2828,33.3121,33.2828,33.3121,71100.0
2014-08-26 15:40:00,45.57,45.63,45.57,45.63,225100.0,33.3048,33.3486,33.3048,33.3486,225100.0
2014-08-26 15:45:00,45.63,45.64,45.6,45.6,69100.0,33.3486,33.3559,33.3267,33.3267,69100.0
2014-08-26 15:50:00,45.6,45.61,45.59,45.6,95300.0,33.3267,33.334,33.3194,33.3267,95300.0
2014-08-26 15:55:00,45.61,45.62,45.59,45.61,410700.0,33.334,33.3413,33.3194,33.334,410700.0
2014-08-27 09:30:00,45.7,45.7,45.66,45.7,336000.0,33.3998,33.3998,33.3705,33.3998,336000.0
2014-08-27 09:35:00,45.7,45.71,45.65,45.65,225900.0,33.3998,33.4071,33.3632,33.3632,225900.0
2014-08-27 09:40:00,45.65,45.65,45.62,45.62,53800.0,33.3632,33.3632,33.3413,33.3413,53800.0
2014-08-27 09:45:00,45.62,45.64,45.62,45.63,77000.0,33.3413,33.3559,33.3413,33.3486,77000.0
2014-08-27 09:50:00,45.63,45.66,45.63,45.65,99300.0,33.3486,33.3705,33.3486,33.3632,99300.0
2014-08-27 09:55:00,45.66,45.68,45.63,45.64,62500.0,33.3705,33.3852,33.3486,33.3559,62500.0
2014-08-27 10:00:00,45.65,45.67,45.63,45.66,53600.0,33.3632,33.3778,33.3486,33.3705,53600.0
2014-08-27 10:05:00,45.66,45.68,45.65,45.67,81400.0,33.3705,33.3852,33.3632,33.3778,81400.0
2014-08-27 10:10:00,45.66,45.67,45.65,45.66,54300.0,33.3705,33.3778,33.3632,33.3705,54300.0
2014-08-27 10:15:00,45.66,45.69,45.63,45.66,143700.0,33.3705,33.3925,33.3486,33.3705,143700.0
2014-08-27 10:20:00,45.65,45.67,45.64,45.67,61000.0,33.3632,33.3778,33.3559,33.3778,61000.0
2014-08-27 10:25:00,45.67,45.67,45.64,45.64,52400.0,33.3778,33.3778,33.3559,33.3559,52400.0
2014-08-27 10:30:00,45.64,45.66,45.64,45.66,83300.0,33.3559,33.3705,33.3559,33.3705,83300.0
2014-08-27 10:35:00,45.66,45.67,45.64,45.64,62400.0,33.3705,33.3778,33.3559,33.3559,62400.0
2014-08-27 10:40:00,45.64,45.67,45.64,45.67,65100.0,33.3559,33.3778,33.3559,33.3778,65100.0
2014-08-27 10:45:00,45.67,45.7,45.66,45.7,72200.0,33.3778,33.3998,33.3705,33.3998,72200.0
2014-08-27 10:50:00,45.7,45.72,45.7,45.72,81300.0,33.3998,33.4144,33.3998,33.4144,81300.0
2014-08-27 10:55:00,45.72,45.72,45.69,45.7,32800.0,33.4144,33.4144,33.3925,33.3998,32800.0
2014-08-27 11:00:00,45.7,45.71,45.69,45.71,26500.0,33.3998,33.4071,33.3925,33.4071,26500.0
2014-08-27 11:05:00,45.71,45.72,45.7,45.71,40600.0,33.4071,33.4144,33.3998,33.4071,40600.0
2014-08-27 11:10:00,45.71,45.72,45.7,45.7,19100.0,33.4071,33.4144,33.3998,33.3998,19100.0
2014-08-27 11:15:00,45.71,45.73,45.7,45.73,53600.0,33.4071,33.4217,33.3998,33.4217,53600.0
2014-08-27 11:20:00,45.73,45.73,45.7,45.71,33200.0,33.4217,33.4217,33.3998,33.4071,33200.0
2014-08-27 11:25:00,45.71,45.71,45.69,45.69,37900.0,33.4071,33.4071,33.3925,33.3925,37900.0
2014-08-27 11:30:00,45.69,45.7,45.66,45.68,360400.0,33.3925,33.3998,33.3705,33.3852,360400.0
2014-08-27 11:35:00,45.68,45.69,45.67,45.69,58900.0,33.3852,33.3925,33.3778,33.3925,58900.0
2014-08-27 11:40:00,45.69,45.69,45.66,45.68,38000.0,33.3925,33.3925,33.3705,33.3852,38000.0
2014-08-27 11:45:00,45.68,45.69,45.68,45.69,19100.0,33.3852,33.3925,33.3852,33.3925,19100.0
2014-08-27 11:50:00,45.69,45.7,45.67,45.68,527700.0,33.3925,33.3998,33.3778,33.3852,527700.0
2014-08-27 11:55:00,45.69,45.7,45.69,45.7,11600.0,33.3925,33.3998,33.3925,33.3998,11600.0
2014-08-27 12:00:00,45.7,45.71,45.69,45.69,89200.0,33.3998,33.4071,33.3925,33.3925,89200.0
2014-08-27 12:05:00,45.69,45.69,45.68,45.68,32500.0,33.3925,33.3925,33.3852,33.3852,32500.0
2014-08-27 12:10:00,45.68,45.69,45.67,45.69,48600.0,33.3852,33.3925,33.3778,33.3925,48600.0
2014-08-27 12:15:00,45.68,45.69,45.67,45.69,30800.0,33.3852,33.3925,33.3778,33.3925,30800.0
2014-08-27 12:20:00,45.68,45.71,45.68,45.71,16200.0,33.3852,33.4071,33.3852,33.4071,16200.0
2014-08-27 12:25:00,45.71,45.74,45.71,45.73,67400.0,33.4071,33.429,33.4071,33.4217,67400.0
2014-08-27 12:30:00,45.73,45.75,45.72,45.74,27300.0,33.4217,33.4363,33.4144,33.429,27300.0
2014-08-27 12:35:00,45.74,45.75,45.72,45.73,43500.0,33.429,33.4363,33.4144,33.4217,43500.0
2014-08-27 12:40:00,45.72,45.76,45.72,45.76,49600.0,33.4144,33.4436,33.4144,33.4436,49600.0
2014-08-27 12:45:00,45.76,45.78,45.76,45.76,26300.0,33.4436,33.4582,33.4436,33.4436,26300.0
2014-08-27 12:50:00,45.75,45.76,45.75,45.75,6900.0,33.4363,33.4436,33.4363,33.4363,6900.0
2014-08-27 12:55:00,45.76,45.76,45.75,45.75,43500.0,33.4436,33.4436,33.4363,33.4363,43500.0
2014-08-27 13:00:00,45.76,45.76,45.75,45.76,69600.0,33.4436,33.4436,33.4363,33.4436,69600.0
2014-08-27 13:05:00,45.76,45.77,45.75,45.77,41600.0,33.4436,33.4509,33.4363,33.4509,41600.0
2014-08-27 13:10:00,45.76,45.77,45.76,45.77,13700.0,33.4436,33.4509,33.4436,33.4509,13700.0
2014-08-27 13:15:00,45.76,45.77,45.76,45.76,44600.0,33.4436,33.4509,33.4436,33.4436,44600.0
2014-08-27 13:20:00,45.76,45.76,45.75,45.76,29200.0,33.4436,33.4436,33.4363,33.4436,29200.0
2014-08-27 13:25:00,45.76,45.77,45.75,45.76,31500.0,33.4436,33.4509,33.4363,33.4436,31500.0
2014-08-27 13:30:00,45.76,45.77,45.76,45.77,31600.0,33.4436,33.4509,33.4436,33.4509,31600.0
2014-08-27 13:35:00,45.76,45.77,45.74,45.75,47100.0,33.4436,33.4509,33.429,33.4363,47100.0
2014-08-27 13:40:00,45.75,45.76,45.74,45.76,25600.0,33.4363,33.4436,33.429,33.4436,25600.0
2014-08-27 13:45:00,45.76,45.77,45.75,45.75,48500.0,33.4436,33.4509,33.4363,33.4363,48500.0
2014-08-27 13:50:00,45.75,45.76,45.75,45.76,14600.0,33.4363,33.4436,33.4363,33.4436,14600.0
2014-08-27 13:55:00,45.76,45.77,45.75,45.77,25300.0,33.4436,33.4509,33.4363,33.4509,25300.0
2014-08-27 14:00:00,45.78,45.78,45.75,45.76,91400.0,33.4582,33.4582,33.4363,33.4436,91400.0
2014-08-27 14:05:00,45.75,45.76,45.75,45.75,23500.0,33.4363,33.4436,33.4363,33.4363,23500.0
2014-08-27 14:10:00,45.75,45.76,45.75,45.76,47200.0,33.4363,33.4436,33.4363,33.4436,47200.0
2014-08-27 14:15:00,45.76,45.76,45.75,45.76,101500.0,33.4436,33.4436,33.4363,33.4436,101500.0
2014-08-27 14:20:00,45.75,45.76,45.74,45.74,51800.0,33.4363,33.4436,33.429,33.429,51800.0
2014-08-27 14:25:00,45.74,45.75,45.73,45.74,86300.0,33.429,33.4363,33.4217,33.429,86300.0
2014-08-27 14:30:00,45.73,45.75,45.73,45.74,122800.0,33.4217,33.4363,33.4217,33.429,122800.0
2014-08-27 14:35:00,45.74,45.75,45.73,45.75,52300.0,33.429,33.4363,33.4217,33.4363,52300.0
2014-08-27 14:40:00,45.75,45.75,45.73,45.73,77800.0,33.4363,33.4363,33.4217,33.4217,77800.0
2014-08-27 14:45:00,45.73,45.74,45.73,45.74,39700.0,33.4217,33.429,33.4217,33.429,39700.0
2014-08-27 14:50:00,45.74,45.75,45.73,45.74,40800.0,33.429,33.4363,33.4217,33.429,40800.0
2014-08-27 14:55:00,45.74,45.75,45.71,45.71,51600.0,33.429,33.4363,33.4071,33.4071,51600.0
2014-08-27 15:00:00,45.71,45.72,45.7,45.71,38000.0,33.4071,33.4144,33.3998,33.4071,38000.0
2014-08-27 15:05:00,45.71,45.71,45.69,45.71,56100.0,33.4071,33.4071,33.3925,33.4071,56100.0
2014-08-27 15:10:00,45.71,45.74,45.71,45.72,48800.0,33.4071,33.429,33.4071,33.4144,48800.0
2014-08-27 15:15:00,45.72,45.74,45.72,45.73,43000.0,33.4144,33.429,33.4144,33.4217,43000.0
2014-08-27 15:20:00,45.73,45.78,45.73,45.76,145100.0,33.4217,33.4582,33.4217,33.4436,145100.0
2014-08-27 15:25:00,45.77,45.79,45.76,45.78,78800.0,33.4509,33.4655,33.4436,33.4582,78800.0
2014-08-27 15:30:00,45.79,45.8,45.78,45.79,85500.0,33.4655,33.4729,33.4582,33.4655,85500.0
2014-08-27 15:35:00,45.78,45.81,45.78,45.81,61600.0,33.4582,33.4802,33.4582,33.4802,61600.0
2014-08-27 15:40:00,45.81,45.83,45.8,45.83,227300.0,33.4802,33.4948,33.4729,33.4948,227300.0
2014-08-27 15:45:00,45.83,45.83,45.82,45.83,72300.0,33.4948,33.4948,33.4875,33.4948,72300.0
2014-08-27 15:50:00,45.83,45.86,45.83,45.85,136500.0,33.4948,33.5167,33.4948,33.5094,136500.0
2014-08-27 15:55:00,45.85,45.85,45.83,45.84,268700.0,33.5094,33.5094,33.4948,33.5021,268700.0
2014-08-28 09:30:00,45.23,45.3,45.2,45.29,318500.0,33.0563,33.1074,33.0343,33.1001,318500.0
2014-08-28 09:35:00,45.29,45.32,45.28,45.3,345300.0,33.1001,33.122,33.0928,33.1074,345300.0
2014-08-28 09:40:00,45.3,45.31,45.27,45.27,142800.0,33.1074,33.1147,33.0855,33.0855,142800.0
2014-08-28 09:45:00,45.28,45.31,45.27,45.31,79800.0,33.0928,33.1147,33.0855,33.1147,79800.0
2014-08-28 09:50:00,45.31,45.35,45.3,45.35,96300.0,33.1147,33.144,33.1074,33.144,96300.0
2014-08-28 09:55:00,45.35,45.36,45.33,45.35,68300.0,33.144,33.1513,33.1294,33.144,68300.0
2014-08-28 10:00:00,45.34,45.35,45.29,45.3,80300.0,33.1367,33.144,33.1001,33.1074,80300.0
2014-08-28 10:05:00,45.3,45.33,45.29,45.32,60900.0,33.1074,33.1294,33.1001,33.122,60900.0
2014-08-28 10:10:00,45.32,45.32,45.28,45.28,68800.0,33.122,33.122,33.0928,33.0928,68800.0
2014-08-28 10:15:00,45.29,45.29,45.25,45.26,56500.0,33.1001,33.1001,33.0709,33.0782,56500.0
2014-08-28 10:20:00,45.26,45.31,45.26,45.31,38400.0,33.0782,33.1147,33.0782,33.1147,38400.0
2014-08-28 10:25:00,45.31,45.33,45.3,45.31,70700.0,33.1147,33.1294,33.1074,33.1147,70700.0
2014-08-28 10:30:00,45.3,45.32,45.29,45.3,52500.0,33.1074,33.122,33.1001,33.1074,52500.0
2014-08-28 10:35:00,45.3,45.3,45.27,45.28,90000.0,33.1074,33.1074,33.0855,33.0928,90000.0
2014-08-28 10:40:00,45.27,45.3,45.27,45.29,32100.0,33.0855,33.1074,33.0855,33.1001,32100.0
2014-08-28 10:45:00,45.3,45.34,45.29,45.32,62200.0,33.1074,33.1367,33.1001,33.122,62200.0
2014-08-28 10:50:00,45.33,45.35,45.32,45.35,68000.0,33.1294,33.144,33.122,33.144,68000.0
2014-08-28 10:55:00,45.34,45.35,45.31,45.31,61000.0,33.1367,33.144,33.1147,33.1147,61000.0
2014-08-28 11:00:00,45.32,45.32,45.28,45.29,94000.0,33.122,33.122,33.0928,33.1001,94000.0
2014-08-28 11:05:00,45.29,45.3,45.26,45.26,54200.0,33.1001,33.1074,33.0782,33.0782,54200.0
2014-08-28 11:10:00,45.26,45.27,45.24,45.24,59300.0,33.0782,33.0855,33.0636,33.0636,59300.0
2014-08-28 11:15:00,45.25,45.25,45.21,45.22,52000.0,33.0709,33.0709,33.0417,33.049,52000.0
2014-08-28 11:20:00,45.22,45.23,45.21,45.22,44100.0,33.049,33.0563,33.0417,33.049,44100.0
2014-08-28 11:25:00,45.23,45.24,45.22,45.23,65500.0,33.0563,33.0636,33.049,33.0563,65500.0
2014-08-28 11:30:00,45.23,45.25,45.22,45.22,45300.0,33.0563,33.0709,33.049,33.049,45300.0
2014-08-28 11:35:00,45.22,45.26,45.22,45.25,48000.0,33.049,33.0782,33.049,33.0709,48000.0
2014-08-28 11:40:00,45.24,45.26,45.24,45.26,40900.0,33.0636,33.0782,33.0636,33.0782,40900.0
2014-08-28 11:45:00,45.26,45.27,45.24,45.26,17300.0,33.0782,33.0855,33.0636,33.0782,17300.0
2014-08-28 11:50:00,45.25,45.27,45.25,45.25,61200.0,33.0709,33.0855,33.0709,33.0709,61200.0
2014-08-28 11:55:00,45.25,45.26,45.25,45.25,26100.0,33.0709,33.0782,33.0709,33.0709,26100.0
2014-08-28 12:00:00,45.24,45.24,45.23,45.24,79600.0,33.0636,33.0636,33.0563,33.0636,79600.0
2014-08-28 12:05:00,45.23,45.26,45.23,45.25,84900.0,33.0563,33.0782,33.0563,33.0709,84900.0
2014-08-28 12:10:00,45.26,45.29,45.25,45.28,64600.0,33.0782,33.1001,33.0709,33.0928,64600.0
2014-08-28 12:15:00,45.28,45.31,45.27,45.3,32700.0,33.0928,33.1147,33.0855,33.1074,32700.0
2014-08-28 12:20:00,45.3,45.31,45.29,45.3,24300.0,33.1074,33.1147,33.1001,33.1074,24300.0
2014-08-28 12:25:00,45.31,45.31,45.3,45.3,30300.0,33.1147,33.1147,33.1074,33.1074,30300.0
2014-08-28 12:30:00,45.31,45.32,45.3,45.3,15400.0,33.1147,33.122,33.1074,33.1074,15400.0
2014-08-28 12:35:00,45.3,45.31,45.3,45.31,9000.0,33.1074,33.1147,33.1074,33.1147,9000.0
2014-08-28 12:40:00,45.31,45.32,45.3,45.31,9400.0,33.1147,33.122,33.1074,33.1147,9400.0
2014-08-28 12:45:00,45.3,45.33,45.3,45.33,19500.0,33.1074,33.1294,33.1074,33.1294,19500.0
2014-08-28 12:50:00,45.32,45.34,45.32,45.33,37100.0,33.122,33.1367,33.122,33.1294,37100.0
2014-08-28 12:55:00,45.33,45.35,45.33,45.33,37300.0,33.1294,33.144,33.1294,33.1294,37300.0
2014-08-28 13:00:00,45.34,45.34,45.31,45.31,38200.0,33.1367,33.1367,33.1147,33.1147,38200.0
2014-08-28 13:05:00,45.32,45.32,45.31,45.32,56200.0,33.122,33.122,33.1147,33.122,56200.0
2014-08-28 13:10:00,45.32,45.33,45.31,45.33,33000.0,33.122,33.1294,33.1147,33.1294,33000.0
2014-08-28 13:15:00,45.33,45.34,45.32,45.33,38500.0,33.1294,33.1367,33.122,33.1294,38500.0
2014-08-28 13:20:00,45.33,45.35,45.33,45.35,20000.0,33.1294,33.144,33.1294,33.144,20000.0
2014-08-28 13:25:00,45.34,45.37,45.34,45.37,60700.0,33.1367,33.1586,33.1367,33.1586,60700.0
2014-08-28 13:30:00,45.37,45.39,45.36,45.39,46800.0,33.1586,33.1732,33.1513,33.1732,46800.0
2014-08-28 13:35:00,45.38,45.4,45.37,45.39,59000.0,33.1659,33.1805,33.1586,33.1732,59000.0
2014-08-28 13:40:00,45.4,45.4,45.39,45.4,48800.0,33.1805,33.1805,33.1732,33.1805,48800.0
2014-08-28 13:45:00,45.4,45.42,45.4,45.42,44400.0,33.1805,33.1951,33.1805,33.1951,44400.0
2014-08-28 13:50:00,45.41,45.42,45.4,45.41,20400.0,33.1878,33.1951,33.1805,33.1878,20400.0
2014-08-28 13:55:00,45.4,45.41,45.4,45.4,12100.0,33.1805,33.1878,33.1805,33.1805,12100.0
2014-08-28 14:00:00,45.4,45.41,45.4,45.41,37200.0,33.1805,33.1878,33.1805,33.1878,37200.0
2014-08-28 14:05:00,45.4,45.41,45.39,45.41,31600.0,33.1805,33.1878,33.1732,33.1878,31600.0
2014-08-28 14:10:00,45.41,45.42,45.4,45.41,59200.0,33.1878,33.1951,33.1805,33.1878,59200.0
2014-08-28 14:15:00,45.42,45.43,45.41,45.42,19000.0,33.1951,33.2024,33.1878,33.1951,19000.0
2014-08-28 14:20:00,45.41,45.42,45.41,45.41,22300.0,33.1878,33.1951,33.1878,33.1878,22300.0
2014-08-28 14:25:00,45.42,45.42,45.4,45.41,45000.0,33.1951,33.1951,33.1805,33.1878,45000.0
2014-08-28 14:30:00,45.41,45.43,45.4,45.43,30400.0,33.1878,33.2024,33.1805,33.2024,30400.0
2014-08-28 14:35:00,45.43,45.43,45.41,45.43,39400.0,33.2024,33.2024,33.1878,33.2024,39400.0
2014-08-28 14:40:00,45.43,45.43,45.42,45.42,35100.0,33.2024,33.2024,33.1951,33.1951,35100.0
2014-08-28 14:45:00,45.43,45.43,45.41,45.41,22800.0,33.2024,33.2024,33.1878,33.1878,22800.0
2014-08-28 14:50:00,45.41,45.42,45.41,45.41,34400.0,33.1878,33.1951,33.1878,33.1878,34400.0
2014-08-28 14:55:00,45.42,45.42,45.4,45.4,42700.0,33.1951,33.1951,33.1805,33.1805,42700.0
2014-08-28 15:00:00,45.39,45.4,45.38,45.39,62500.0,33.1732,33.1805,33.1659,33.1732,62500.0
2014-08-28 15:05:00,45.39,45.39,45.38,45.39,16700.0,33.1732,33.1732,33.1659,33.1732,16700.0
2014-08-28 15:10:00,45.39,45.39,45.38,45.38,73100.0,33.1732,33.1732,33.1659,33.1659,73100.0
2014-08-28 15:15:00,45.39,45.39,45.38,45.38,31000.0,33.1732,33.1732,33.1659,33.1659,31000.0
2014-08-28 15:20:00,45.39,45.41,45.39,45.41,82700.0,33.1732,33.1878,33.1732,33.1878,82700.0
2014-08-28 15:25:00,45.4,45.41,45.4,45.41,34400.0,33.1805,33.1878,33.1805,33.1878,34400.0
2014-08-28 15:30:00,45.4,45.41,45.39,45.41,75300.0,33.1805,33.1878,33.1732,33.1878,75300.0
2014-08-28 15:35:00,45.41,45.42,45.4,45.41,27600.0,33.1878,33.1951,33.1805,33.1878,27600.0
2014-08-28 15:40:00,45.42,45.42,45.41,45.42,32900.0,33.1951,33.1951,33.1878,33.1951,32900.0
2014-08-28 15:45:00,45.41,45.43,45.41,45.42,111700.0,33.1878,33.2024,33.1878,33.1951,111700.0
2014-08-28 15:50:00,45.43,45.43,45.41,45.42,112100.0,33.2024,33.2024,33.1878,33.1951,112100.0
2014-08-28 15:55:00,45.41,45.43,45.4,45.42,396500.0,33.1878,33.2024,33.1805,33.1951,396500.0
2014-08-29 09:30:00,45.47,45.5,45.46,45.48,239600.0,33.2317,33.2536,33.2244,33.239,239600.0
2014-08-29 09:35:00,45.48,45.48,45.46,45.47,118100.0,33.239,33.239,33.2244,33.2317,118100.0
2014-08-29 09:40:00,45.46,45.47,45.44,45.45,144200.0,33.2244,33.2317,33.2097,33.2171,144200.0
2014-08-29 09:45:00,45.44,45.45,45.36,45.37,170800.0,33.2097,33.2171,33.1513,33.1586,170800.0
2014-08-29 09:50:00,45.36,45.38,45.34,45.37,78000.0,33.1513,33.1659,33.1367,33.1586,78000.0
2014-08-29 09:55:00,45.37,45.39,45.36,45.37,173100.0,33.1586,33.1732,33.1513,33.1586,173100.0
2014-08-29 10:00:00,45.37,45.38,45.36,45.36,74900.0,33.1586,33.1659,33.1513,33.1513,74900.0
2014-08-29 10:05:00,45.36,45.37,45.33,45.33,98800.0,33.1513,33.1586,33.1294,33.1294,98800.0
2014-08-29 10:10:00,45.33,45.33,45.28,45.29,178600.0,33.1294,33.1294,33.0928,33.1001,178600.0
2014-08-29 10:15:00,45.3,45.32,45.29,45.31,96400.0,33.1074,33.122,33.1001,33.1147,96400.0
2014-08-29 10:20:00,45.31,45.33,45.3,45.3,226900.0,33.1147,33.1294,33.1074,33.1074,226900.0
2014-08-29 10:25:00,45.31,45.33,45.3,45.32,160800.0,33.1147,33.1294,33.1074,33.122,160800.0
2014-08-29 10:30:00,45.31,45.33,45.3,45.33,100800.0,33.1147,33.1294,33.1074,33.1294,100800.0
2014-08-29 10:35:00,45.33,45.34,45.32,45.33,37600.0,33.1294,33.1367,33.122,33.1294,37600.0
2014-08-29 10:40:00,45.33,45.34,45.32,45.32,49000.0,33.1294,33.1367,33.122,33.122,49000.0
2014-08-29 10:45:00,45.33,45.34,45.32,45.33,82900.0,33.1294,33.1367,33.122,33.1294,82900.0
2014-08-29 10:50:00,45.33,45.34,45.33,45.33,65300.0,33.1294,33.1367,33.1294,33.1294,65300.0
2014-08-29 10:55:00,45.33,45.34,45.33,45.34,80800.0,33.1294,33.1367,33.1294,33.1367,80800.0
2014-08-29 11:00:00,45.34,45.35,45.32,45.33,67000.0,33.1367,33.144,33.122,33.1294,67000.0
2014-08-29 11:05:00,45.33,45.33,45.3,45.31,58200.0,33.1294,33.1294,33.1074,33.1147,58200.0
2014-08-29 11:10:00,45.3,45.32,45.28,45.32,233100.0,33.1074,33.122,33.0928,33.122,233100.0
2014-08-29 11:15:00,45.32,45.32,45.29,45.3,56800.0,33.122,33.122,33.1001,33.1074,56800.0
2014-08-29 11:20:00,45.3,45.32,45.29,45.32,49000.0,33.1074,33.122,33.1001,33.122,49000.0
2014-08-29 11:25:00,45.32,45.33,45.29,45.32,60400.0,33.122,33.1294,33.1001,33.122,60400.0
2014-08-29 11:30:00,45.32,45.36,45.3,45.36,83400.0,33.122,33.1513,33.1074,33.1513,83400.0
2014-08-29 11:35:00,45.36,45.38,45.35,45.38,82500.0,33.1513,33.1659,33.144,33.1659,82500.0
2014-08-29 11:40:00,45.38,45.38,45.35,45.35,36500.0,33.1659,33.1659,33.144,33.144,36500.0
2014-08-29 11:45:00,45.35,45.39,45.35,45.39,182500.0,33.144,33.1732,33.144,33.1732,182500.0
2014-08-29 11:50:00,45.38,45.39,45.38,45.38,28100.0,33.1659,33.1732,33.1659,33.1659,28100.0
2014-08-29 11:55:00,45.38,45.39,45.37,45.37,46500.0,33.1659,33.1732,33.1586,33.1586,46500.0
2014-08-29 12:00:00,45.38,45.39,45.36,45.36,78500.0,33.1659,33.1732,33.1513,33.1513,78500.0
2014-08-29 12:05:00,45.36,45.36,45.35,45.36,19700.0,33.1513,33.1513,33.144,33.1513,19700.0
2014-08-29 12:10:00,45.36,45.36,45.34,45.34,50000.0,33.1513,33.1513,33.1367,33.1367,50000.0
2014-08-29 12:15:00,45.35,45.35,45.34,45.35,67400.0,33.144,33.144,33.1367,33.144,67400.0
2014-08-29 12:20:00,45.35,45.37,45.34,45.36,73000.0,33.144,33.1586,33.1367,33.1513,73000.0
2014-08-29 12:25:00,45.36,45.36,45.33,45.34,57900.0,33.1513,33.1513,33.1294,33.1367,57900.0
2014-08-29 12:30:00,45.34,45.34,45.31,45.32,68400.0,33.1367,33.1367,33.1147,33.122,68400.0
2014-08-29 12:35:00,45.31,45.32,45.3,45.32,48800.0,33.1147,33.122,33.1074,33.122,48800.0
2014-08-29 12:40:00,45.31,45.32,45.31,45.32,34000.0,33.1147,33.122,33.1147,33.122,34000.0
2014-08-29 12:45:00,45.32,45.34,45.32,45.34,21700.0,33.122,33.1367,33.122,33.1367,21700.0
2014-08-29 12:50:00,45.33,45.35,45.33,45.34,47700.0,33.1294,33.144,33.1294,33.1367,47700.0
2014-08-29 12:55:00,45.35,45.36,45.34,45.36,132800.0,33.144,33.1513,33.1367,33.1513,132800.0
2014-08-29 13:00:00,45.35,45.36,45.35,45.36,36000.0,33.144,33.1513,33.144,33.1513,36000.0
2014-08-29 13:05:00,45.36,45.36,45.34,45.35,96700.0,33.1513,33.1513,33.1367,33.144,96700.0
2014-08-29 13:10:00,45.35,45.36,45.34,45.34,54400.0,33.144,33.1513,33.1367,33.1367,54400.0
2014-08-29 13:15:00,45.35,45.35,45.33,45.34,15900.0,33.144,33.144,33.1294,33.1367,15900.0
2014-08-29 13:20:00,45.34,45.35,45.33,45.34,45100.0,33.1367,33.144,33.1294,33.1367,45100.0
2014-08-29 13:25:00,45.35,45.35,45.33,45.34,19200.0,33.144,33.144,33.1294,33.1367,19200.0
2014-08-29 13:30:00,45.34,45.36,45.33,45.36,47500.0,33.1367,33.1513,33.1294,33.1513,47500.0
2014-08-29 13:35:00,45.36,45.37,45.35,45.36,41800.0,33.1513,33.1586,33.144,33.1513,41800.0
2014-08-29 13:40:00,45.36,45.38,45.36,45.38,21200.0,33.1513,33.1659,33.1513,33.1659,21200.0
2014-08-29 13:45:00,45.38,45.38,45.36,45.37,126200.0,33.1659,33.1659,33.1513,33.1586,126200.0
2014-08-29 13:50:00,45.36,45.38,45.36,45.37,30400.0,33.1513,33.1659,33.1513,33.1586,30400.0
2014-08-29 13:55:00,45.37,45.38,45.37,45.37,40200.0,33.1586,33.1659,33.1586,33.1586,40200.0
2014-08-29 14:00:00,45.37,45.39,45.37,45.39,71400.0,33.1586,33.1732,33.1586,33.1732,71400.0
2014-08-29 14:05:00,45.38,45.39,45.38,45.39,18500.0,33.1659,33.1732,33.1659,33.1732,18500.0
2014-08-29 14:10:00,45.39,45.39,45.37,45.38,153200.0,33.1732,33.1732,33.1586,33.1659,153200.0
2014-08-29 14:15:00,45.38,45.4,45.38,45.4,218100.0,33.1659,33.1805,33.1659,33.1805,218100.0
2014-08-29 14:20:00,45.39,45.39,45.37,45.38,22200.0,33.1732,33.1732,33.1586,33.1659,22200.0
2014-08-29 14:25:00,45.38,45.38,45.36,45.37,104800.0,33.1659,33.1659,33.1513,33.1586,104800.0
2014-08-29 14:30:00,45.37,45.38,45.36,45.37,147000.0,33.1586,33.1659,33.1513,33.1586,147000.0
2014-08-29 14:35:00,45.37,45.37,45.36,45.37,19600.0,33.1586,33.1586,33.1513,33.1586,19600.0
2014-08-29 14:40:00,45.37,45.37,45.35,45.36,56900.0,33.1586,33.1586,33.144,33.1513,56900.0
2014-08-29 14:45:00,45.36,45.37,45.35,45.36,130100.0,33.1513,33.1586,33.144,33.1513,130100.0
2014-08-29 14:50:00,45.36,45.37,45.35,45.36,38100.0,33.1513,33.1586,33.144,33.1513,38100.0
2014-08-29 14:55:00,45.36,45.36,45.34,45.35,34300.0,33.1513,33.1513,33.1367,33.144,34300.0
2014-08-29 15:00:00,45.34,45.37,45.34,45.36,233500.0,33.1367,33.1586,33.1367,33.1513,233500.0
2014-08-29 15:05:00,45.35,45.36,45.34,45.35,163400.0,33.144,33.1513,33.1367,33.144,163400.0
2014-08-29 15:10:00,45.34,45.37,45.34,45.37,76800.0,33.1367,33.1586,33.1367,33.1586,76800.0
2014-08-29 15:15:00,45.37,45.38,45.36,45.37,77000.0,33.1586,33.1659,33.1513,33.1586,77000.0
2014-08-29 15:20:00,45.38,45.38,45.36,45.37,13500.0,33.1659,33.1659,33.1513,33.1586,13500.0
2014-08-29 15:25:00,45.37,45.37,45.36,45.37,54600.0,33.1586,33.1586,33.1513,33.1586,54600.0
2014-08-29 15:30:00,45.37,45.37,45.36,45.37,68600.0,33.1586,33.1586,33.1513,33.1586,68600.0
2014-08-29 15:35:00,45.36,45.39,45.36,45.39,265700.0,33.1513,33.1732,33.1513,33.1732,265700.0
2014-08-29 15:40:00,45.39,45.39,45.38,45.39,99900.0,33.1732,33.1732,33.1659,33.1732,99900.0
2014-08-29 15:45:00,45.38,45.39,45.37,45.39,135800.0,33.1659,33.1732,33.1586,33.1732,135800.0
2014-08-29 15:50:00,45.39,45.4,45.37,45.37,245200.0,33.1732,33.1805,33.1586,33.1586,245200.0
2014-08-29 15:55:00,45.38,45.4,45.37,45.39,841800.0,33.1659,33.1805,33.1586,33.1732,841800.0
2014-09-02 09:30:00,45.43,45.47,45.42,45.47,386300.0,33.2024,33.2317,33.1951,33.2317,386300.0
2014-09-02 09:35:00,45.47,45.48,45.42,45.44,108400.0,33.2317,33.239,33.1951,33.2097,108400.0
2014-09-02 09:40:00,45.43,45.45,45.42,45.44,108400.0,33.2024,33.2171,33.1951,33.2097,108400.0
2014-09-02 09:45:00,45.44,45.45,45.41,45.45,296200.0,33.2097,33.2171,33.1878,33.2171,296200.0
2014-09-02 09:50:00,45.45,45.46,45.43,45.44,93900.0,33.2171,33.2244,33.2024,33.2097,93900.0
2014-09-02 09:55:00,45.43,45.43,45.4,45.43,105600.0,33.2024,33.2024,33.1805,33.2024,105600.0
2014-09-02 10:00:00,45.44,45.45,45.42,45.43,119400.0,33.2097,33.2171,33.1951,33.2024,119400.0
2014-09-02 10:05:00,45.43,45.46,45.42,45.45,112900.0,33.2024,33.2244,33.1951,33.2171,112900.0
2014-09-02 10:10:00,45.46,45.47,45.44,45.45,39100.0,33.2244,33.2317,33.2097,33.2171,39100.0
2014-09-02 10:15:00,45.46,45.47,45.41,45.41,205400.0,33.2244,33.2317,33.1878,33.1878,205400.0
2014-09-02 10:20:00,45.41,45.42,45.4,45.41,77400.0,33.1878,33.1951,33.1805,33.1878,77400.0
2014-09-02 10:25:00,45.41,45.42,45.39,45.4,138400.0,33.1878,33.1951,33.1732,33.1805,138400.0
2014-09-02 10:30:00,45.4,45.4,45.37,45.4,355900.0,33.1805,33.1805,33.1586,33.1805,355900.0
2014-09-02 10:35:00,45.39,45.41,45.38,45.41,48300.0,33.1732,33.1878,33.1659,33.1878,48300.0
2014-09-02 10:40:00,45.41,45.42,45.4,45.41,136900.0,33.1878,33.1951,33.1805,33.1878,136900.0
2014-09-02 10:45:00,45.42,45.42,45.41,45.41,170200.0,33.1951,33.1951,33.1878,33.1878,170200.0
2014-09-02 10:50:00,45.41,45.42,45.41,45.42,49400.0,33.1878,33.1951,33.1878,33.1951,49400.0
2014-09-02 10:55:00,45.42,45.43,45.41,45.43,92700.0,33.1951,33.2024,33.1878,33.2024,92700.0
2014-09-02 11:00:00,45.43,45.43,45.41,45.41,62300.0,33.2024,33.2024,33.1878,33.1878,62300.0
2014-09-02 11:05:00,45.41,45.42,45.4,45.4,98900.0,33.1878,33.1951,33.1805,33.1805,98900.0
2014-09-02 11:10:00,45.4,45.41,45.37,45.38,123500.0,33.1805,33.1878,33.1586,33.1659,123500.0
2014-09-02 11:15:00,45.37,45.38,45.34,45.35,199100.0,33.1586,33.1659,33.1367,33.144,199100.0
2014-09-02 11:20:00,45.36,45.36,45.33,45.35,108500.0,33.1513,33.1513,33.1294,33.144,108500.0
2014-09-02 11:25:00,45.35,45.37,45.34,45.37,93600.0,33.144,33.1586,33.1367,33.1586,93600.0
2014-09-02 11:30:00,45.37,45.42,45.36,45.42,129400.0,33.1586,33.1951,33.1513,33.1951,129400.0
2014-09-02 11:35:00,45.41,45.44,45.4,45.44,66200.0,33.1878,33.2097,33.1805,33.2097,66200.0
2014-09-02 11:40:00,45.43,45.45,45.42,45.44,156800.0,33.2024,33.2171,33.1951,33.2097,156800.0
2014-09-02 11:45:00,45.45,45.45,45.4,45.41,110400.0,33.2171,33.2171,33.1805,33.1878,110400.0
2014-09-02 11:50:00,45.4,45.41,45.37,45.39,106800.0,33.1805,33.1878,33.1586,33.1732,106800.0
2014-09-02 11:55:00,45.4,45.42,45.39,45.41,64800.0,33.1805,33.1951,33.1732,33.1878,64800.0
2014-09-02 12:00:00,45.41,45.43,45.4,45.43,172500.0,33.1878,33.2024,33.1805,33.2024,172500.0
2014-09-02 12:05:00,45.43,45.43,45.41,45.42,65700.0,33.2024,33.2024,33.1878,33.1951,65700.0
2014-09-02 12:10:00,45.42,45.45,45.42,45.43,121300.0,33.1951,33.2171,33.1951,33.2024,121300.0
2014-09-02 12:15:00,45.43,45.46,45.42,45.45,68900.0,33.2024,33.2244,33.1951,33.2171,68900.0
2014-09-02 12:20:00,45.45,45.48,45.44,45.47,145400.0,33.2171,33.239,33.2097,33.2317,145400.0
2014-09-02 12:25:00,45.47,45.48,45.44,45.45,126500.0,33.2317,33.239,33.2097,33.2171,126500.0
2014-09-02 12:30:00,45.45,45.45,45.41,45.43,139500.0,33.2171,33.2171,33.1878,33.2024,139500.0
2014-09-02 12:35:00,45.43,45.43,45.41,45.42,43800.0,33.2024,33.2024,33.1878,33.1951,43800.0
2014-09-02 12:40:00,45.42,45.43,45.38,45.38,203400.0,33.1951,33.2024,33.1659,33.1659,203400.0
2014-09-02 12:45:00,45.39,45.4,45.36,45.39,200500.0,33.1732,33.1805,33.1513,33.1732,200500.0
2014-09-02 12:50:00,45.38,45.4,45.38,45.4,126400.0,33.1659,33.1805,33.1659,33.1805,126400.0
2014-09-02 12:55:00,45.4,45.4,45.39,45.39,44400.0,33.1805,33.1805,33.1732,33.1732,44400.0
2014-09-02 13:00:00,45.39,45.4,45.38,45.4,71800.0,33.1732,33.1805,33.1659,33.1805,71800.0
2014-09-02 13:05:00,45.39,45.43,45.37,45.41,60200.0,33.1732,33.2024,33.1586,33.1878,60200.0
2014-09-02 13:10:00,45.42,45.43,45.41,45.42,57400.0,33.1951,33.2024,33.1878,33.1951,57400.0
2014-09-02 13:15:00,45.43,45.43,45.41,45.42,15300.0,33.2024,33.2024,33.1878,33.1951,15300.0
2014-09-02 13:20:00,45.42,45.43,45.41,45.42,161300.0,33.1951,33.2024,33.1878,33.1951,161300.0
2014-09-02 13:25:00,45.42,45.42,45.4,45.41,159600.0,33.1951,33.1951,33.1805,33.1878,159600.0
2014-09-02 13:30:00,45.42,45.43,45.4,45.4,56700.0,33.1951,33.2024,33.1805,33.1805,56700.0
2014-09-02 13:35:00,45.41,45.43,45.4,45.42,58100.0,33.1878,33.2024,33.1805,33.1951,58100.0
2014-09-02 13:40:00,45.42,45.44,45.41,45.41,82000.0,33.1951,33.2097,33.1878,33.1878,82000.0
2014-09-02 13:45:00,45.41,45.43,45.4,45.42,37600.0,33.1878,33.2024,33.1805,33.1951,37600.0
2014-09-02 13:50:00,45.42,45.43,45.41,45.43,37500.0,33.1951,33.2024,33.1878,33.2024,37500.0
2014-09-02 13:55:00,45.43,45.46,45.42,45.45,103700.0,33.2024,33.2244,33.1951,33.2171,103700.0
2014-09-02 14:00:00,45.46,45.47,45.45,45.46,64000.0,33.2244,33.2317,33.2171,33.2244,64000.0
2014-09-02 14:05:00,45.46,45.49,45.46,45.48,74300.0,33.2244,33.2463,33.2244,33.239,74300.0
2014-09-02 14:10:00,45.48,45.49,45.47,45.48,30700.0,33.239,33.2463,33.2317,33.239,30700.0
2014-09-02 14:15:00,45.48,45.49,45.47,45.49,29000.0,33.239,33.2463,33.2317,33.2463,29000.0
2014-09-02 14:20:00,45.49,45.51,45.48,45.51,123800.0,33.2463,33.2609,33.239,33.2609,123800.0
2014-09-02 14:25:00,45.51,45.51,45.48,45.48,35000.0,33.2609,33.2609,33.239,33.239,35000.0
2014-09-02 14:30:00,45.48,45.5,45.46,45.47,57600.0,33.239,33.2536,33.2244,33.2317,57600.0
2014-09-02 14:35:00,45.47,45.47,45.45,45.46,61800.0,33.2317,33.2317,33.2171,33.2244,61800.0
2014-09-02 14:40:00,45.47,45.49,45.47,45.48,148600.0,33.2317,33.2463,33.2317,33.239,148600.0
2014-09-02 14:45:00,45.47,45.5,45.47,45.48,22900.0,33.2317,33.2536,33.2317,33.239,22900.0
2014-09-02 14:50:00,45.49,45.5,45.48,45.48,35600.0,33.2463,33.2536,33.239,33.239,35600.0
2014-09-02 14:55:00,45.49,45.5,45.48,45.48,28900.0,33.2463,33.2536,33.239,33.239,28900.0
2014-09-02 15:00:00,45.48,45.49,45.46,45.47,65400.0,33.239,33.2463,33.2244,33.2317,65400.0
2014-09-02 15:05:00,45.47,45.48,45.46,45.47,26100.0,33.2317,33.239,33.2244,33.2317,26100.0
2014-09-02 15:10:00,45.47,45.47,45.46,45.47,30000.0,33.2317,33.2317,33.2244,33.2317,30000.0
2014-09-02 15:15:00,45.46,45.49,45.46,45.48,63000.0,33.2244,33.2463,33.2244,33.239,63000.0
2014-09-02 15:20:00,45.47,45.48,45.47,45.48,9000.0,33.2317,33.239,33.2317,33.239,9000.0
2014-09-02 15:25:00,45.47,45.48,45.47,45.48,56600.0,33.2317,33.239,33.2317,33.239,56600.0
2014-09-02 15:30:00,45.48,45.48,45.46,45.47,57300.0,33.239,33.239,33.2244,33.2317,57300.0
2014-09-02 15:35:00,45.46,45.47,45.46,45.47,25800.0,33.2244,33.2317,33.2244,33.2317,25800.0
2014-09-02 15:40:00,45.46,45.49,45.46,45.49,90200.0,33.2244,33.2463,33.2244,33.2463,90200.0
2014-09-02 15:45:00,45.49,45.51,45.48,45.51,91800.0,33.2463,33.2609,33.239,33.2609,91800.0
2014-09-02 15:50:00,45.51,45.52,45.49,45.5,96600.0,33.2609,33.2682,33.2463,33.2536,96600.0
2014-09-02 15:55:00,45.5,45.51,45.48,45.5,172400.0,33.2536,33.2609,33.239,33.2536,172400.0
2014-09-03 09:30:00,46.4,46.4,46.33,46.36,481600.0,33.9114,33.9114,33.8602,33.8821,481600.0
2014-09-03 09:35:00,46.36,46.38,46.25,46.26,406500.0,33.8821,33.8967,33.8017,33.809,406500.0
2014-09-03 09:40:00,46.26,46.3,46.25,46.27,437300.0,33.809,33.8383,33.8017,33.8164,437300.0
2014-09-03 09:45:00,46.27,46.28,46.24,46.24,204900.0,33.8164,33.8237,33.7944,33.7944,204900.0
2014-09-03 09:50:00,46.25,46.29,46.24,46.29,196700.0,33.8017,33.831,33.7944,33.831,196700.0
2014-09-03 09:55:00,46.28,46.3,46.25,46.3,68100.0,33.8237,33.8383,33.8017,33.8383,68100.0
2014-09-03 10:00:00,46.29,46.33,46.29,46.33,129600.0,33.831,33.8602,33.831,33.8602,129600.0
2014-09-03 10:05:00,46.34,46.34,46.32,46.33,110700.0,33.8675,33.8675,33.8529,33.8602,110700.0
2014-09-03 10:10:00,46.33,46.35,46.32,46.33,97800.0,33.8602,33.8748,33.8529,33.8602,97800.0
2014-09-03 10:15:00,46.33,46.34,46.28,46.3,62500.0,33.8602,33.8675,33.8237,33.8383,62500.0
2014-09-03 10:20:00,46.3,46.3,46.24,46.26,106900.0,33.8383,33.8383,33.7944,33.809,106900.0
2014-09-03 10:25:00,46.25,46.27,46.23,46.27,59800.0,33.8017,33.8164,33.7871,33.8164,59800.0
2014-09-03 10:30:00,46.26,46.26,46.22,46.23,77700.0,33.809,33.809,33.7798,33.7871,77700.0
2014-09-03 10:35:00,46.23,46.26,46.22,46.25,111900.0,33.7871,33.809,33.7798,33.8017,111900.0
2014-09-03 10:40:00,46.26,46.27,46.24,46.24,58700.0,33.809,33.8164,33.7944,33.7944,58700.0
2014-09-03 10:45:00,46.24,46.24,46.2,46.23,85400.0,33.7944,33.7944,33.7652,33.7871,85400.0
2014-09-03 10:50:00,46.22,46.25,46.21,46.25,56600.0,33.7798,33.8017,33.7725,33.8017,56600.0
2014-09-03 10:55:00,46.24,46.25,46.23,46.25,42700.0,33.7944,33.8017,33.7871,33.8017,42700.0
2014-09-03 11:00:00,46.25,46.27,46.25,46.25,96100.0,33.8017,33.8164,33.8017,33.8017,96100.0
2014-09-03 11:05:00,46.25,46.28,46.24,46.26,74000.0,33.8017,33.8237,33.7944,33.809,74000.0
2014-09-03 11:10:00,46.25,46.28,46.25,46.26,427900.0,33.8017,33.8237,33.8017,33.809,427900.0
2014-09-03 11:15:00,46.26,46.27,46.25,46.26,244300.0,33.809,33.8164,33.8017,33.809,244300.0
2014-09-03 11:20:00,46.26,46.27,46.24,46.25,226700.0,33.809,33.8164,33.7944,33.8017,226700.0
2014-09-03 11:25:00,46.24,46.25,46.19,46.19,94300.0,33.7944,33.8017,33.7579,33.7579,94300.0
2014-09-03 11:30:00,46.2,46.21,46.19,46.2,106900.0,33.7652,33.7725,33.7579,33.7652,106900.0
2014-09-03 11:35:00,46.2,46.21,46.18,46.18,162000.0,33.7652,33.7725,33.7506,33.7506,162000.0
2014-09-03 11:40:00,46.18,46.19,46.14,46.14,92300.0,33.7506,33.7579,33.7213,33.7213,92300.0
2014-09-03 11:45:00,46.14,46.16,46.14,46.15,60500.0,33.7213,33.736,33.7213,33.7287,60500.0
2014-09-03 11:50:00,46.15,46.19,46.15,46.19,129000.0,33.7287,33.7579,33.7287,33.7579,129000.0
2014-09-03 11:55:00,46.18,46.19,46.14,46.14,57900.0,33.7506,33.7579,33.7213,33.7213,57900.0
2014-09-03 12:00:00,46.15,46.16,46.13,46.15,299500.0,33.7287,33.736,33.714,33.7287,299500.0
2014-09-03 12:05:00,46.15,46.18,46.14,46.18,343400.0,33.7287,33.7506,33.7213,33.7506,343400.0
2014-09-03 12:10:00,46.18,46.22,46.17,46.21,184200.0,33.7506,33.7798,33.7433,33.7725,184200.0
2014-09-03 12:15:00,46.21,46.22,46.19,46.2,50500.0,33.7725,33.7798,33.7579,33.7652,50500.0
2014-09-03 12:20:00,46.19,46.2,46.17,46.19,67900.0,33.7579,33.7652,33.7433,33.7579,67900.0
2014-09-03 12:25:00,46.19,46.21,46.18,46.19,50400.0,33.7579,33.7725,33.7506,33.7579,50400.0
2014-09-03 12:30:00,46.19,46.19,46.17,46.17,35500.0,33.7579,33.7579,33.7433,33.7433,35500.0
2014-09-03 12:35:00,46.17,46.2,46.17,46.19,27500.0,33.7433,33.7652,33.7433,33.7579,27500.0
2014-09-03 12:40:00,46.2,46.22,46.19,46.2,150700.0,33.7652,33.7798,33.7579,33.7652,150700.0
2014-09-03 12:45:00,46.2,46.2,46.17,46.18,48800.0,33.7652,33.7652,33.7433,33.7506,48800.0
2014-09-03 12:50:00,46.18,46.19,46.16,46.17,96300.0,33.7506,33.7579,33.736,33.7433,96300.0
2014-09-03 12:55:00,46.17,46.18,46.16,46.17,40700.0,33.7433,33.7506,33.736,33.7433,40700.0
2014-09-03 13:00:00,46.18,46.18,46.17,46.18,29600.0,33.7506,33.7506,33.7433,33.7506,29600.0
2014-09-03 13:05:00,46.17,46.19,46.17,46.18,20400.0,33.7433,33.7579,33.7433,33.7506,20400.0
2014-09-03 13:10:00,46.19,46.21,46.19,46.2,47500.0,33.7579,33.7725,33.7579,33.7652,47500.0
2014-09-03 13:15:00,46.2,46.21,46.2,46.21,45400.0,33.7652,33.7725,33.7652,33.7725,45400.0
2014-09-03 13:20:00,46.21,46.22,46.2,46.22,46600.0,33.7725,33.7798,33.7652,33.7798,46600.0
2014-09-03 13:25:00,46.21,46.23,46.21,46.23,25100.0,33.7725,33.7871,33.7725,33.7871,25100.0
2014-09-03 13:30:00,46.23,46.25,46.23,46.23,38100.0,33.7871,33.8017,33.7871,33.7871,38100.0
2014-09-03 13:35:00,46.24,46.25,46.23,46.24,32700.0,33.7944,33.8017,33.7871,33.7944,32700.0
2014-09-03 13:40:00,46.25,46.25,46.21,46.23,37000.0,33.8017,33.8017,33.7725,33.7871,37000.0
2014-09-03 13:45:00,46.23,46.23,46.19,46.19,80000.0,33.7871,33.7871,33.7579,33.7579,80000.0
2014-09-03 13:50:00,46.18,46.2,46.16,46.18,77000.0,33.7506,33.7652,33.736,33.7506,77000.0
2014-09-03 13:55:00,46.18,46.2,46.18,46.2,31200.0,33.7506,33.7652,33.7506,33.7652,31200.0
2014-09-03 14:00:00,46.2,46.21,46.18,46.21,65900.0,33.7652,33.7725,33.7506,33.7725,65900.0
2014-09-03 14:05:00,46.21,46.22,46.19,46.21,51800.0,33.7725,33.7798,33.7579,33.7725,51800.0
2014-09-03 14:10:00,46.2,46.22,46.19,46.19,30100.0,33.7652,33.7798,33.7579,33.7579,30100.0
2014-09-03 14:15:00,46.19,46.21,46.18,46.2,29400.0,33.7579,33.7725,33.7506,33.7652,29400.0
2014-09-03 14:20:00,46.2,46.23,46.19,46.23,35200.0,33.7652,33.7871,33.7579,33.7871,35200.0
2014-09-03 14:25:00,46.23,46.23,46.19,46.21,46800.0,33.7871,33.7871,33.7579,33.7725,46800.0
2014-09-03 14:30:00,46.22,46.23,46.2,46.21,85500.0,33.7798,33.7871,33.7652,33.7725,85500.0
2014-09-03 14:35:00,46.21,46.22,46.2,46.21,50000.0,33.7725,33.7798,33.7652,33.7725,50000.0
2014-09-03 14:40:00,46.22,46.23,46.21,46.21,169400.0,33.7798,33.7871,33.7725,33.7725,169400.0
2014-09-03 14:45:00,46.22,46.23,46.21,46.22,90000.0,33.7798,33.7871,33.7725,33.7798,90000.0
2014-09-03 14:50:00,46.22,46.23,46.21,46.23,214200.0,33.7798,33.7871,33.7725,33.7871,214200.0
2014-09-03 14:55:00,46.23,46.23,46.21,46.21,169200.0,33.7871,33.7871,33.7725,33.7725,169200.0
2014-09-03 15:00:00,46.21,46.22,46.19,46.21,109900.0,33.7725,33.7798,33.7579,33.7725,109900.0
2014-09-03 15:05:00,46.21,46.22,46.18,46.22,89400.0,33.7725,33.7798,33.7506,33.7798,89400.0
2014-09-03 15:10:00,46.22,46.23,46.21,46.23,72100.0,33.7798,33.7871,33.7725,33.7871,72100.0
2014-09-03 15:15:00,46.23,46.24,46.22,46.23,49000.0,33.7871,33.7944,33.7798,33.7871,49000.0
2014-09-03 15:20:00,46.23,46.24,46.21,46.23,47400.0,33.7871,33.7944,33.7725,33.7871,47400.0
2014-09-03 15:25:00,46.22,46.23,46.21,46.23,28400.0,33.7798,33.7871,33.7725,33.7871,28400.0
2014-09-03 15:30:00,46.23,46.24,46.21,46.24,41500.0,33.7871,33.7944,33.7725,33.7944,41500.0
2014-09-03 15:35:00,46.23,46.25,46.23,46.23,151000.0,33.7871,33.8017,33.7871,33.7871,151000.0
2014-09-03 15:40:00,46.24,46.27,46.23,46.26,110300.0,33.7944,33.8164,33.7871,33.809,110300.0
2014-09-03 15:45:00,46.25,46.27,46.24,46.25,171600.0,33.8017,33.8164,33.7944,33.8017,171600.0
2014-09-03 15:50:00,46.26,46.26,46.23,46.24,238700.0,33.809,33.809,33.7871,33.7944,238700.0
2014-09-03 15:55:00,46.24,46.27,46.22,46.24,404500.0,33.7944,33.8164,33.7798,33.7944,404500.0
2014-09-04 09:30:00,46.37,46.37,46.25,46.3,243400.0,33.8894,33.8894,33.8017,33.8383,243400.0
2014-09-04 09:35:00,46.3,46.33,46.28,46.31,361900.0,33.8383,33.8602,33.8237,33.8456,361900.0
2014-09-04 09:40:00,46.32,46.38,46.32,46.37,181400.0,33.8529,33.8967,33.8529,33.8894,181400.0
2014-09-04 09:45:00,46.37,46.38,46.34,46.36,147300.0,33.8894,33.8967,33.8675,33.8821,147300.0
2014-09-04 09:50:00,46.36,46.39,46.36,46.38,173200.0,33.8821,33.9041,33.8821,33.8967,173200.0
2014-09-04 09:55:00,46.38,46.39,46.36,46.37,77800.0,33.8967,33.9041,33.8821,33.8894,77800.0
2014-09-04 10:00:00,46.38,46.39,46.37,46.38,101300.0,33.8967,33.9041,33.8894,33.8967,101300.0
2014-09-04 10:05:00,46.39,46.41,46.38,46.38,109500.0,33.9041,33.9187,33.8967,33.8967,109500.0
2014-09-04 10:10:00,46.39,46.43,46.38,46.4,206600.0,33.9041,33.9333,33.8967,33.9114,206600.0
2014-09-04 10:15:00,46.4,46.41,46.38,46.39,98000.0,33.9114,33.9187,33.8967,33.9041,98000.0
2014-09-04 10:20:00,46.39,46.4,46.36,46.39,111000.0,33.9041,33.9114,33.8821,33.9041,111000.0
2014-09-04 10:25:00,46.39,46.41,46.37,46.38,165700.0,33.9041,33.9187,33.8894,33.8967,165700.0
2014-09-04 10:30:00,46.38,46.39,46.37,46.37,101100.0,33.8967,33.9041,33.8894,33.8894,101100.0
2014-09-04 10:35:00,46.37,46.37,46.32,46.34,49400.0,33.8894,33.8894,33.8529,33.8675,49400.0
2014-09-04 10:40:00,46.33,46.4,46.33,46.39,128800.0,33.8602,33.9114,33.8602,33.9041,128800.0
2014-09-04 10:45:00,46.39,46.39,46.36,46.38,62500.0,33.9041,33.9041,33.8821,33.8967,62500.0
2014-09-04 10:50:00,46.38,46.4,46.37,46.4,64200.0,33.8967,33.9114,33.8894,33.9114,64200.0
2014-09-04 10:55:00,46.39,46.39,46.36,46.36,202100.0,33.9041,33.9041,33.8821,33.8821,202100.0
2014-09-04 11:00:00,46.37,46.37,46.34,46.34,78800.0,33.8894,33.8894,33.8675,33.8675,78800.0
2014-09-04 11:05:00,46.34,46.34,46.32,46.33,39700.0,33.8675,33.8675,33.8529,33.8602,39700.0
2014-09-04 11:10:00,46.34,46.34,46.3,46.33,61300.0,33.8675,33.8675,33.8383,33.8602,61300.0
2014-09-04 11:15:00,46.32,46.33,46.31,46.32,65100.0,33.8529,33.8602,33.8456,33.8529,65100.0
2014-09-04 11:20:00,46.32,46.32,46.3,46.31,68500.0,33.8529,33.8529,33.8383,33.8456,68500.0
2014-09-04 11:25:00,46.32,46.33,46.3,46.3,80100.0,33.8529,33.8602,33.8383,33.8383,80100.0
2014-09-04 11:30:00,46.3,46.31,46.29,46.29,55000.0,33.8383,33.8456,33.831,33.831,55000.0
2014-09-04 11:35:00,46.29,46.31,46.28,46.3,61100.0,33.831,33.8456,33.8237,33.8383,61100.0
2014-09-04 11:40:00,46.3,46.32,46.3,46.3,51000.0,33.8383,33.8529,33.8383,33.8383,51000.0
2014-09-04 11:45:00,46.31,46.31,46.3,46.3,40200.0,33.8456,33.8456,33.8383,33.8383,40200.0
2014-09-04 11:50:00,46.3,46.33,46.3,46.33,63600.0,33.8383,33.8602,33.8383,33.8602,63600.0
2014-09-04 11:55:00,46.33,46.33,46.3,46.3,45500.0,33.8602,33.8602,33.8383,33.8383,45500.0
2014-09-04 12:00:00,46.31,46.32,46.3,46.32,20600.0,33.8456,33.8529,33.8383,33.8529,20600.0
2014-09-04 12:05:00,46.32,46.32,46.3,46.31,35600.0,33.8529,33.8529,33.8383,33.8456,35600.0
2014-09-04 12:10:00,46.3,46.31,46.27,46.27,53900.0,33.8383,33.8456,33.8164,33.8164,53900.0
2014-09-04 12:15:00,46.26,46.26,46.23,46.24,56300.0,33.809,33.809,33.7871,33.7944,56300.0
2014-09-04 12:20:00,46.25,46.25,46.23,46.23,44700.0,33.8017,33.8017,33.7871,33.7871,44700.0
2014-09-04 12:25:00,46.23,46.23,46.2,46.21,57500.0,33.7871,33.7871,33.7652,33.7725,57500.0
2014-09-04 12:30:00,46.22,46.23,46.22,46.23,22800.0,33.7798,33.7871,33.7798,33.7871,22800.0
2014-09-04 12:35:00,46.23,46.24,46.23,46.23,16000.0,33.7871,33.7944,33.7871,33.7871,16000.0
2014-09-04 12:40:00,46.23,46.24,46.22,46.24,26100.0,33.7871,33.7944,33.7798,33.7944,26100.0
2014-09-04 12:45:00,46.24,46.24,46.23,46.24,12900.0,33.7944,33.7944,33.7871,33.7944,12900.0
2014-09-04 12:50:00,46.24,46.25,46.23,46.23,29900.0,33.7944,33.8017,33.7871,33.7871,29900.0
2014-09-04 12:55:00,46.23,46.24,46.22,46.23,23600.0,33.7871,33.7944,33.7798,33.7871,23600.0
2014-09-04 13:00:00,46.23,46.25,46.22,46.25,46300.0,33.7871,33.8017,33.7798,33.8017,46300.0
2014-09-04 13:05:00,46.24,46.25,46.23,46.24,39600.0,33.7944,33.8017,33.7871,33.7944,39600.0
2014-09-04 13:10:00,46.24,46.24,46.23,46.23,19400.0,33.7944,33.7944,33.7871,33.7871,19400.0
2014-09-04 13:15:00,46.23,46.24,46.22,46.22,25300.0,33.7871,33.7944,33.7798,33.7798,25300.0
2014-09-04 13:20:00,46.22,46.24,46.2,46.23,66300.0,33.7798,33.7944,33.7652,33.7871,66300.0
2014-09-04 13:25:00,46.23,46.24,46.21,46.21,48800.0,33.7871,33.7944,33.7725,33.7725,48800.0
2014-09-04 13:30:00,46.22,46.22,46.19,46.2,56400.0,33.7798,33.7798,33.7579,33.7652,56400.0
2014-09-04 13:35:00,46.19,46.2,46.18,46.18,44400.0,33.7579,33.7652,33.7506,33.7506,44400.0
2014-09-04 13:40:00,46.17,46.19,46.16,46.18,74700.0,33.7433,33.7579,33.736,33.7506,74700.0
2014-09-04 13:45:00,46.18,46.18,46.16,46.18,46000.0,33.7506,33.7506,33.736,33.7506,46000.0
2014-09-04 13:50:00,46.18,46.18,46.15,46.15,49600.0,33.7506,33.7506,33.7287,33.7287,49600.0
2014-09-04 13:55:00,46.15,46.18,46.15,46.17,58200.0,33.7287,33.7506,33.7287,33.7433,58200.0
2014-09-04 14:00:00,46.17,46.21,46.16,46.21,77700.0,33.7433,33.7725,33.736,33.7725,77700.0
2014-09-04 14:05:00,46.21,46.21,46.17,46.18,107800.0,33.7725,33.7725,33.7433,33.7506,107800.0
2014-09-04 14:10:00,46.18,46.18,46.16,46.16,46200.0,33.7506,33.7506,33.736,33.736,46200.0
2014-09-04 14:15:00,46.16,46.17,46.15,46.15,55000.0,33.736,33.7433,33.7287,33.7287,55000.0
2014-09-04 14:20:00,46.15,46.17,46.14,46.15,70100.0,33.7287,33.7433,33.7213,33.7287,70100.0
2014-09-04 14:25:00,46.15,46.16,46.14,46.16,88900.0,33.7287,33.736,33.7213,33.736,88900.0
2014-09-04 14:30:00,46.16,46.16,46.14,46.15,73500.0,33.736,33.736,33.7213,33.7287,73500.0
2014-09-04 14:35:00,46.15,46.16,46.14,46.14,52400.0,33.7287,33.736,33.7213,33.7213,52400.0
2014-09-04 14:40:00,46.14,46.16,46.13,46.15,109100.0,33.7213,33.736,33.714,33.7287,109100.0
2014-09-04 14:45:00,46.15,46.16,46.12,46.13,160000.0,33.7287,33.736,33.7067,33.714,160000.0
2014-09-04 14:50:00,46.12,46.14,46.12,46.12,69400.0,33.7067,33.7213,33.7067,33.7067,69400.0
2014-09-04 14:55:00,46.13,46.13,46.07,46.07,90900.0,33.714,33.714,33.6702,33.6702,90900.0
2014-09-04 15:00:00,46.08,46.09,46.06,46.08,100700.0,33.6775,33.6848,33.6629,33.6775,100700.0
2014-09-04 15:05:00,46.08,46.08,46.05,46.05,53000.0,33.6775,33.6775,33.6556,33.6556,53000.0
2014-09-04 15:10:00,46.05,46.06,46.03,46.03,67700.0,33.6556,33.6629,33.6409,33.6409,67700.0
2014-09-04 15:15:00,46.03,46.05,45.98,45.99,112900.0,33.6409,33.6556,33.6044,33.6117,112900.0
2014-09-04 15:20:00,45.99,46.02,45.98,45.98,252300.0,33.6117,33.6336,33.6044,33.6044,252300.0
2014-09-04 15:25:00,45.98,46.02,45.98,46.02,129700.0,33.6044,33.6336,33.6044,33.6336,129700.0
2014-09-04 15:30:00,46.02,46.02,46.0,46.0,73300.0,33.6336,33.6336,33.619,33.619,73300.0
2014-09-04 15:35:00,46.0,46.01,45.98,45.98,87200.0,33.619,33.6263,33.6044,33.6044,87200.0
2014-09-04 15:40:00,45.98,45.99,45.94,45.95,231400.0,33.6044,33.6117,33.5752,33.5825,231400.0
2014-09-04 15:45:00,45.95,45.98,45.95,45.98,370200.0,33.5825,33.6044,33.5825,33.6044,370200.0
2014-09-04 15:50:00,45.97,46.0,45.97,46.0,192600.0,33.5971,33.619,33.5971,33.619,192600.0
2014-09-04 15:55:00,45.99,46.05,45.99,46.03,586100.0,33.6117,33.6556,33.6117,33.6409,586100.0
2014-09-05 09:30:00,46.22,46.3,46.16,46.25,885200.0,33.7798,33.8383,33.736,33.8017,885200.0
2014-09-05 09:35:00,46.25,46.26,46.22,46.24,1783400.0,33.8017,33.809,33.7798,33.7944,1783400.0
2014-09-05 09:40:00,46.24,46.26,46.22,46.26,428100.0,33.7944,33.809,33.7798,33.809,428100.0
2014-09-05 09:45:00,46.26,46.31,46.26,46.3,372100.0,33.809,33.8456,33.809,33.8383,372100.0
2014-09-05 09:50:00,46.3,46.32,46.27,46.27,353900.0,33.8383,33.8529,33.8164,33.8164,353900.0
2014-09-05 09:55:00,46.26,46.27,46.23,46.25,114600.0,33.809,33.8164,33.7871,33.8017,114600.0
2014-09-05 10:00:00,46.25,46.26,46.23,46.23,100500.0,33.8017,33.809,33.7871,33.7871,100500.0
2014-09-05 10:05:00,46.23,46.24,46.2,46.21,80300.0,33.7871,33.7944,33.7652,33.7725,80300.0
2014-09-05 10:10:00,46.21,46.22,46.15,46.15,86300.0,33.7725,33.7798,33.7287,33.7287,86300.0
2014-09-05 10:15:00,46.15,46.17,46.14,46.15,207200.0,33.7287,33.7433,33.7213,33.7287,207200.0
2014-09-05 10:20:00,46.16,46.18,46.15,46.15,408600.0,33.736,33.7506,33.7287,33.7287,408600.0
2014-09-05 10:25:00,46.16,46.18,46.14,46.18,81900.0,33.736,33.7506,33.7213,33.7506,81900.0
2014-09-05 10:30:00,46.18,46.18,46.13,46.14,87400.0,33.7506,33.7506,33.714,33.7213,87400.0
2014-09-05 10:35:00,46.14,46.15,46.08,46.08,67800.0,33.7213,33.7287,33.6775,33.6775,67800.0
2014-09-05 10:40:00,46.08,46.1,46.06,46.09,122300.0,33.6775,33.6921,33.6629,33.6848,122300.0
2014-09-05 10:45:00,46.09,46.11,46.08,46.08,68700.0,33.6848,33.6994,33.6775,33.6775,68700.0
2014-09-05 10:50:00,46.09,46.14,46.08,46.13,51900.0,33.6848,33.7213,33.6775,33.714,51900.0
2014-09-05 10:55:00,46.14,46.14,46.11,46.12,39400.0,33.7213,33.7213,33.6994,33.7067,39400.0
2014-09-05 11:00:00,46.12,46.16,46.1,46.16,40500.0,33.7067,33.736,33.6921,33.736,40500.0
2014-09-05 11:05:00,46.15,46.17,46.13,46.17,65300.0,33.7287,33.7433,33.714,33.7433,65300.0
2014-09-05 11:10:00,46.17,46.18,46.13,46.13,93600.0,33.7433,33.7506,33.714,33.714,93600.0
2014-09-05 11:15:00,46.13,46.15,46.13,46.15,32500.0,33.714,33.7287,33.714,33.7287,32500.0
2014-09-05 11:20:00,46.16,46.17,46.14,46.16,39200.0,33.736,33.7433,33.7213,33.736,39200.0
2014-09-05 11:25:00,46.17,46.18,46.15,46.17,33200.0,33.7433,33.7506,33.7287,33.7433,33200.0
2014-09-05 11:30:00,46.18,46.19,46.17,46.17,42500.0,33.7506,33.7579,33.7433,33.7433,42500.0
2014-09-05 11:35:00,46.17,46.19,46.16,46.18,257500.0,33.7433,33.7579,33.736,33.7506,257500.0
2014-09-05 11:40:00,46.18,46.22,46.18,46.21,167200.0,33.7506,33.7798,33.7506,33.7725,167200.0
2014-09-05 11:45:00,46.21,46.23,46.2,46.2,65000.0,33.7725,33.7871,33.7652,33.7652,65000.0
2014-09-05 11:50:00,46.2,46.25,46.2,46.24,149600.0,33.7652,33.8017,33.7652,33.7944,149600.0
2014-09-05 11:55:00,46.24,46.27,46.22,46.22,73000.0,33.7944,33.8164,33.7798,33.7798,73000.0
2014-09-05 12:00:00,46.23,46.24,46.21,46.22,41100.0,33.7871,33.7944,33.7725,33.7798,41100.0
2014-09-05 12:05:00,46.21,46.22,46.19,46.2,36600.0,33.7725,33.7798,33.7579,33.7652,36600.0
2014-09-05 12:10:00,46.21,46.23,46.21,46.23,43500.0,33.7725,33.7871,33.7725,33.7871,43500.0
2014-09-05 12:15:00,46.24,46.25,46.22,46.25,65300.0,33.7944,33.8017,33.7798,33.8017,65300.0
2014-09-05 12:20:00,46.24,46.25,46.23,46.25,16700.0,33.7944,33.8017,33.7871,33.8017,16700.0
2014-09-05 12:25:00,46.25,46.26,46.24,46.25,76700.0,33.8017,33.809,33.7944,33.8017,76700.0
2014-09-05 12:30:00,46.26,46.3,46.26,46.29,149800.0,33.809,33.8383,33.809,33.831,149800.0
2014-09-05 12:35:00,46.28,46.3,46.27,46.3,40100.0,33.8237,33.8383,33.8164,33.8383,40100.0
2014-09-05 12:40:00,46.3,46.34,46.3,46.34,85100.0,33.8383,33.8675,33.8383,33.8675,85100.0
2014-09-05 12:45:00,46.34,46.35,46.34,46.34,43400.0,33.8675,33.8748,33.8675,33.8675,43400.0
2014-09-05 12:50:00,46.34,46.35,46.33,46.33,28500.0,33.8675,33.8748,33.8602,33.8602,28500.0
2014-09-05 12:55:00,46.33,46.35,46.32,46.33,25200.0,33.8602,33.8748,33.8529,33.8602,25200.0
2014-09-05 13:00:00,46.33,46.34,46.31,46.33,55300.0,33.8602,33.8675,33.8456,33.8602,55300.0
2014-09-05 13:05:00,46.33,46.36,46.33,46.36,47300.0,33.8602,33.8821,33.8602,33.8821,47300.0
2014-09-05 13:10:00,46.36,46.38,46.35,46.36,63300.0,33.8821,33.8967,33.8748,33.8821,63300.0
2014-09-05 13:15:00,46.35,46.39,46.35,46.39,24400.0,33.8748,33.9041,33.8748,33.9041,24400.0
2014-09-05 13:20:00,46.39,46.4,46.38,46.39,97800.0,33.9041,33.9114,33.8967,33.9041,97800.0
2014-09-05 13:25:00,46.38,46.39,46.37,46.39,20400.0,33.8967,33.9041,33.8894,33.9041,20400.0
2014-09-05 13:30:00,46.38,46.39,46.38,46.39,15200.0,33.8967,33.9041,33.8967,33.9041,15200.0
2014-09-05 13:35:00,46.38,46.39,46.38,46.39,11400.0,33.8967,33.9041,33.8967,33.9041,11400.0
2014-09-05 13:40:00,46.39,46.39,46.34,46.35,60200.0,33.9041,33.9041,33.8675,33.8748,60200.0
2014-09-05 13:45:00,46.35,46.36,46.33,46.33,17000.0,33.8748,33.8821,33.8602,33.8602,17000.0
2014-09-05 13:50:00,46.32,46.33,46.32,46.32,33500.0,33.8529,33.8602,33.8529,33.8529,33500.0
2014-09-05 13:55:00,46.33,46.33,46.31,46.32,22200.0,33.8602,33.8602,33.8456,33.8529,22200.0
2014-09-05 14:00:00,46.33,46.37,46.32,46.36,38400.0,33.8602,33.8894,33.8529,33.8821,38400.0
2014-09-05 14:05:00,46.36,46.37,46.32,46.34,54400.0,33.8821,33.8894,33.8529,33.8675,54400.0
2014-09-05 14:10:00,46.34,46.35,46.33,46.35,119900.0,33.8675,33.8748,33.8602,33.8748,119900.0
2014-09-05 14:15:00,46.35,46.36,46.32,46.33,92000.0,33.8748,33.8821,33.8529,33.8602,92000.0
2014-09-05 14:20:00,46.32,46.33,46.32,46.33,139300.0,33.8529,33.8602,33.8529,33.8602,139300.0
2014-09-05 14:25:00,46.33,46.33,46.31,46.33,20700.0,33.8602,33.8602,33.8456,33.8602,20700.0
2014-09-05 14:30:00,46.33,46.34,46.33,46.34,67000.0,33.8602,33.8675,33.8602,33.8675,67000.0
2014-09-05 14:35:00,46.33,46.35,46.33,46.34,17000.0,33.8602,33.8748,33.8602,33.8675,17000.0
2014-09-05 14:40:00,46.34,46.36,46.34,46.36,29500.0,33.8675,33.8821,33.8675,33.8821,29500.0
2014-09-05 14:45:00,46.36,46.38,46.35,46.38,22100.0,33.8821,33.8967,33.8748,33.8967,22100.0
2014-09-05 14:50:00,46.37,46.37,46.36,46.36,30800.0,33.8894,33.8894,33.8821,33.8821,30800.0
2014-09-05 14:55:00,46.36,46.38,46.36,46.38,45000.0,33.8821,33.8967,33.8821,33.8967,45000.0
2014-09-05 15:00:00,46.37,46.37,46.35,46.36,66900.0,33.8894,33.8894,33.8748,33.8821,66900.0
2014-09-05 15:05:00,46.37,46.38,46.36,46.36,28700.0,33.8894,33.8967,33.8821,33.8821,28700.0
2014-09-05 15:10:00,46.36,46.37,46.36,46.36,13000.0,33.8821,33.8894,33.8821,33.8821,13000.0
2014-09-05 15:15:00,46.37,46.37,46.36,46.37,71100.0,33.8894,33.8894,33.8821,33.8894,71100.0
2014-09-05 15:20:00,46.37,46.38,46.35,46.36,60700.0,33.8894,33.8967,33.8748,33.8821,60700.0
2014-09-05 15:25:00,46.36,46.39,46.36,46.37,49100.0,33.8821,33.9041,33.8821,33.8894,49100.0
2014-09-05 15:30:00,46.37,46.4,46.37,46.39,30700.0,33.8894,33.9114,33.8894,33.9041,30700.0
2014-09-05 15:35:00,46.4,46.4,46.38,46.39,90100.0,33.9114,33.9114,33.8967,33.9041,90100.0
2014-09-05 15:40:00,46.4,46.42,46.39,46.41,235500.0,33.9114,33.926,33.9041,33.9187,235500.0
2014-09-05 15:45:00,46.42,46.44,46.41,46.42,213000.0,33.926,33.9406,33.9187,33.926,213000.0
2014-09-05 15:50:00,46.43,46.47,46.42,46.46,371900.0,33.9333,33.9625,33.926,33.9552,371900.0
2014-09-05 15:55:00,46.45,46.49,46.44,46.48,1294000.0,33.9479,33.9771,33.9406,33.9698,1294000.0
2014-09-08 09:30:00,46.41,46.41,46.34,46.38,210900.0,33.9187,33.9187,33.8675,33.8967,210900.0
2014-09-08 09:35:00,46.38,46.38,46.36,46.38,163900.0,33.8967,33.8967,33.8821,33.8967,163900.0
2014-09-08 09:40:00,46.38,46.38,46.34,46.36,126100.0,33.8967,33.8967,33.8675,33.8821,126100.0
2014-09-08 09:45:00,46.37,46.37,46.32,46.33,171500.0,33.8894,33.8894,33.8529,33.8602,171500.0
2014-09-08 09:50:00,46.33,46.34,46.32,46.34,198500.0,33.8602,33.8675,33.8529,33.8675,198500.0
2014-09-08 09:55:00,46.33,46.34,46.28,46.3,123900.0,33.8602,33.8675,33.8237,33.8383,123900.0
2014-09-08 10:00:00,46.3,46.34,46.28,46.29,98800.0,33.8383,33.8675,33.8237,33.831,98800.0
2014-09-08 10:05:00,46.28,46.3,46.26,46.27,64100.0,33.8237,33.8383,33.809,33.8164,64100.0
2014-09-08 10:10:00,46.27,46.3,46.26,46.29,145500.0,33.8164,33.8383,33.809,33.831,145500.0
2014-09-08 10:15:00,46.3,46.3,46.25,46.26,357800.0,33.8383,33.8383,33.8017,33.809,357800.0
2014-09-08 10:20:00,46.25,46.27,46.22,46.22,72300.0,33.8017,33.8164,33.7798,33.7798,72300.0
2014-09-08 10:25:00,46.23,46.24,46.18,46.19,241800.0,33.7871,33.7944,33.7506,33.7579,241800.0
2014-09-08 10:30:00,46.18,46.19,46.13,46.14,151300.0,33.7506,33.7579,33.714,33.7213,151300.0
2014-09-08 10:35:00,46.14,46.17,46.14,46.17,69100.0,33.7213,33.7433,33.7213,33.7433,69100.0
2014-09-08 10:40:00,46.17,46.19,46.17,46.17,362300.0,33.7433,33.7579,33.7433,33.7433,362300.0
2014-09-08 10:45:00,46.17,46.22,46.17,46.22,205500.0,33.7433,33.7798,33.7433,33.7798,205500.0
2014-09-08 10:50:00,46.21,46.23,46.19,46.2,397700.0,33.7725,33.7871,33.7579,33.7652,397700.0
2014-09-08 10:55:00,46.2,46.25,46.2,46.23,274300.0,33.7652,33.8017,33.7652,33.7871,274300.0
2014-09-08 11:00:00,46.23,46.24,46.2,46.22,334600.0,33.7871,33.7944,33.7652,33.7798,334600.0
2014-09-08 11:05:00,46.22,46.23,46.2,46.21,246700.0,33.7798,33.7871,33.7652,33.7725,246700.0
2014-09-08 11:10:00,46.22,46.22,46.19,46.2,82100.0,33.7798,33.7798,33.7579,33.7652,82100.0
2014-09-08 11:15:00,46.19,46.2,46.16,46.19,589800.0,33.7579,33.7652,33.736,33.7579,589800.0
2014-09-08 11:20:00,46.19,46.22,46.19,46.22,97400.0,33.7579,33.7798,33.7579,33.7798,97400.0
2014-09-08 11:25:00,46.22,46.23,46.19,46.2,237700.0,33.7798,33.7871,33.7579,33.7652,237700.0
2014-09-08 11:30:00,46.21,46.25,46.2,46.24,108700.0,33.7725,33.8017,33.7652,33.7944,108700.0
2014-09-08 11:35:00,46.25,46.28,46.24,46.27,38600.0,33.8017,33.8237,33.7944,33.8164,38600.0
2014-09-08 11:40:00,46.27,46.31,46.27,46.3,298800.0,33.8164,33.8456,33.8164,33.8383,298800.0
2014-09-08 11:45:00,46.3,46.31,46.28,46.28,64400.0,33.8383,33.8456,33.8237,33.8237,64400.0
2014-09-08 11:50:00,46.29,46.29,46.25,46.26,64300.0,33.831,33.831,33.8017,33.809,64300.0
2014-09-08 11:55:00,46.26,46.27,46.25,46.26,47400.0,33.809,33.8164,33.8017,33.809,47400.0
2014-09-08 12:00:00,46.25,46.27,46.23,46.24,67000.0,33.8017,33.8164,33.7871,33.7944,67000.0
2014-09-08 12:05:00,46.23,46.26,46.23,46.25,77200.0,33.7871,33.809,33.7871,33.8017,77200.0
2014-09-08 12:10:00,46.26,46.26,46.23,46.26,87100.0,33.809,33.809,33.7871,33.809,87100.0
2014-09-08 12:15:00,46.26,46.26,46.23,46.24,107100.0,33.809,33.809,33.7871,33.7944,107100.0
2014-09-08 12:20:00,46.24,46.27,46.24,46.26,25700.0,33.7944,33.8164,33.7944,33.809,25700.0
2014-09-08 12:25:00,46.27,46.27,46.26,46.27,18500.0,33.8164,33.8164,33.809,33.8164,18500.0
2014-09-08 12:30:00,46.26,46.27,46.25,46.26,27100.0,33.809,33.8164,33.8017,33.809,27100.0
2014-09-08 12:35:00,46.27,46.28,46.26,46.27,28400.0,33.8164,33.8237,33.809,33.8164,28400.0
2014-09-08 12:40:00,46.27,46.28,46.27,46.28,39200.0,33.8164,33.8237,33.8164,33.8237,39200.0
2014-09-08 12:45:00,46.28,46.29,46.25,46.26,42400.0,33.8237,33.831,33.8017,33.809,42400.0
2014-09-08 12:50:00,46.26,46.27,46.24,46.26,107800.0,33.809,33.8164,33.7944,33.809,107800.0
2014-09-08 12:55:00,46.25,46.26,46.23,46.24,26400.0,33.8017,33.809,33.7871,33.7944,26400.0
2014-09-08 13:00:00,46.24,46.24,46.22,46.23,38800.0,33.7944,33.7944,33.7798,33.7871,38800.0
2014-09-08 13:05:00,46.23,46.23,46.15,46.18,229900.0,33.7871,33.7871,33.7287,33.7506,229900.0
2014-09-08 13:10:00,46.17,46.17,46.12,46.13,139900.0,33.7433,33.7433,33.7067,33.714,139900.0
2014-09-08 13:15:00,46.13,46.15,46.04,46.04,147300.0,33.714,33.7287,33.6483,33.6483,147300.0
2014-09-08 13:20:00,46.03,46.08,46.03,46.07,132000.0,33.6409,33.6775,33.6409,33.6702,132000.0
2014-09-08 13:25:00,46.06,46.07,46.0,46.0,106300.0,33.6629,33.6702,33.619,33.619,106300.0
2014-09-08 13:30:00,45.99,46.0,45.95,45.96,78200.0,33.6117,33.619,33.5825,33.5898,78200.0
2014-09-08 13:35:00,45.95,46.0,45.94,45.99,91800.0,33.5825,33.619,33.5752,33.6117,91800.0
2014-09-08 13:40:00,46.0,46.0,45.95,45.96,135800.0,33.619,33.619,33.5825,33.5898,135800.0
2014-09-08 13:45:00,45.97,45.98,45.94,45.95,74100.0,33.5971,33.6044,33.5752,33.5825,74100.0
2014-09-08 13:50:00,45.96,45.98,45.94,45.95,101100.0,33.5898,33.6044,33.5752,33.5825,101100.0
2014-09-08 13:55:00,45.94,45.95,45.91,45.92,133100.0,33.5752,33.5825,33.5532,33.5606,133100.0
2014-09-08 14:00:00,45.93,45.93,45.9,45.91,96700.0,33.5679,33.5679,33.5459,33.5532,96700.0
2014-09-08 14:05:00,45.91,45.93,45.9,45.92,132300.0,33.5532,33.5679,33.5459,33.5606,132300.0
2014-09-08 14:10:00,45.92,45.94,45.9,45.9,55400.0,33.5606,33.5752,33.5459,33.5459,55400.0
2014-09-08 14:15:00,45.91,45.92,45.89,45.91,85400.0,33.5532,33.5606,33.5386,33.5532,85400.0
2014-09-08 14:20:00,45.91,45.93,45.9,45.91,43200.0,33.5532,33.5679,33.5459,33.5532,43200.0
2014-09-08 14:25:00,45.91,45.91,45.88,45.88,31300.0,33.5532,33.5532,33.5313,33.5313,31300.0
2014-09-08 14:30:00,45.88,45.89,45.87,45.88,80500.0,33.5313,33.5386,33.524,33.5313,80500.0
2014-09-08 14:35:00,45.88,45.9,45.87,45.89,25400.0,33.5313,33.5459,33.524,33.5386,25400.0
2014-09-08 14:40:00,45.87,45.91,45.87,45.9,55500.0,33.524,33.5532,33.524,33.5459,55500.0
2014-09-08 14:45:00,45.91,45.94,45.89,45.93,109000.0,33.5532,33.5752,33.5386,33.5679,109000.0
2014-09-08 14:50:00,45.92,45.96,45.91,45.96,117300.0,33.5606,33.5898,33.5532,33.5898,117300.0
2014-09-08 14:55:00,45.96,45.96,45.94,45.96,56500.0,33.5898,33.5898,33.5752,33.5898,56500.0
2014-09-08 15:00:00,45.96,46.0,45.96,45.99,60900.0,33.5898,33.619,33.5898,33.6117,60900.0
2014-09-08 15:05:00,45.98,46.0,45.96,45.98,163600.0,33.6044,33.619,33.5898,33.6044,163600.0
2014-09-08 15:10:00,45.98,46.03,45.98,46.02,74900.0,33.6044,33.6409,33.6044,33.6336,74900.0
2014-09-08 15:15:00,46.01,46.02,46.0,46.02,97300.0,33.6263,33.6336,33.619,33.6336,97300.0
2014-09-08 15:20:00,46.02,46.02,45.96,45.96,157600.0,33.6336,33.6336,33.5898,33.5898,157600.0
2014-09-08 15:25:00,45.97,45.98,45.95,45.98,184800.0,33.5971,33.6044,33.5825,33.6044,184800.0
2014-09-08 15:30:00,45.98,46.0,45.97,45.99,91600.0,33.6044,33.619,33.5971,33.6117,91600.0
2014-09-08 15:35:00,45.98,46.02,45.98,46.01,108900.0,33.6044,33.6336,33.6044,33.6263,108900.0
2014-09-08 15:40:00,46.01,46.01,45.99,46.0,109100.0,33.6263,33.6263,33.6117,33.619,109100.0
2014-09-08 15:45:00,45.99,46.0,45.99,46.0,56300.0,33.6117,33.619,33.6117,33.619,56300.0
2014-09-08 15:50:00,46.0,46.03,45.99,45.99,226800.0,33.619,33.6409,33.6117,33.6117,226800.0
2014-09-08 15:55:00,46.0,46.0,45.96,45.96,260500.0,33.619,33.619,33.5898,33.5898,260500.0
2014-09-09 09:30:00,45.7,45.75,45.65,45.66,269800.0,33.3998,33.4363,33.3632,33.3705,269800.0
2014-09-09 09:35:00,45.66,45.66,45.6,45.63,231800.0,33.3705,33.3705,33.3267,33.3486,231800.0
2014-09-09 09:40:00,45.63,45.65,45.59,45.62,985500.0,33.3486,33.3632,33.3194,33.3413,985500.0
2014-09-09 09:45:00,45.62,45.64,45.58,45.59,870600.0,33.3413,33.3559,33.3121,33.3194,870600.0
2014-09-09 09:50:00,45.58,45.62,45.57,45.6,56400.0,33.3121,33.3413,33.3048,33.3267,56400.0
2014-09-09 09:55:00,45.61,45.62,45.59,45.59,85600.0,33.334,33.3413,33.3194,33.3194,85600.0
2014-09-09 10:00:00,45.58,45.59,45.53,45.55,71200.0,33.3121,33.3194,33.2755,33.2901,71200.0
2014-09-09 10:05:00,45.55,45.59,45.49,45.49,149000.0,33.2901,33.3194,33.2463,33.2463,149000.0
2014-09-09 10:10:00,45.5,45.51,45.46,45.49,158300.0,33.2536,33.2609,33.2244,33.2463,158300.0
2014-09-09 10:15:00,45.5,45.5,45.45,45.5,95300.0,33.2536,33.2536,33.2171,33.2536,95300.0
2014-09-09 10:20:00,45.5,45.51,45.47,45.49,157400.0,33.2536,33.2609,33.2317,33.2463,157400.0
2014-09-09 10:25:00,45.5,45.56,45.49,45.56,168400.0,33.2536,33.2975,33.2463,33.2975,168400.0
2014-09-09 10:30:00,45.56,45.59,45.56,45.58,111400.0,33.2975,33.3194,33.2975,33.3121,111400.0
2014-09-09 10:35:00,45.58,45.59,45.55,45.58,47600.0,33.3121,33.3194,33.2901,33.3121,47600.0
2014-09-09 10:40:00,45.58,45.61,45.55,45.61,156000.0,33.3121,33.334,33.2901,33.334,156000.0
2014-09-09 10:45:00,45.61,45.64,45.6,45.63,261200.0,33.334,33.3559,33.3267,33.3486,261200.0
2014-09-09 10:50:00,45.63,45.69,45.63,45.69,147800.0,33.3486,33.3925,33.3486,33.3925,147800.0
2014-09-09 10:55:00,45.69,45.72,45.69,45.71,330000.0,33.3925,33.4144,33.3925,33.4071,330000.0
2014-09-09 11:00:00,45.71,45.72,45.69,45.72,296700.0,33.4071,33.4144,33.3925,33.4144,296700.0
2014-09-09 11:05:00,45.71,45.75,45.7,45.74,106800.0,33.4071,33.4363,33.3998,33.429,106800.0
2014-09-09 11:10:00,45.75,45.78,45.75,45.78,79000.0,33.4363,33.4582,33.4363,33.4582,79000.0
2014-09-09 11:15:00,45.77,45.78,45.72,45.73,68000.0,33.4509,33.4582,33.4144,33.4217,68000.0
2014-09-09 11:20:00,45.73,45.74,45.68,45.69,75900.0,33.4217,33.429,33.3852,33.3925,75900.0
2014-09-09 11:25:00,45.69,45.69,45.67,45.69,45400.0,33.3925,33.3925,33.3778,33.3925,45400.0
2014-09-09 11:30:00,45.68,45.7,45.67,45.68,71500.0,33.3852,33.3998,33.3778,33.3852,71500.0
2014-09-09 11:35:00,45.68,45.69,45.64,45.64,144600.0,33.3852,33.3925,33.3559,33.3559,144600.0
2014-09-09 11:40:00,45.64,45.65,45.63,45.64,77900.0,33.3559,33.3632,33.3486,33.3559,77900.0
2014-09-09 11:45:00,45.63,45.66,45.62,45.64,350700.0,33.3486,33.3705,33.3413,33.3559,350700.0
2014-09-09 11:50:00,45.63,45.64,45.59,45.59,187900.0,33.3486,33.3559,33.3194,33.3194,187900.0
2014-09-09 11:55:00,45.59,45.62,45.59,45.6,80900.0,33.3194,33.3413,33.3194,33.3267,80900.0
2014-09-09 12:00:00,45.61,45.61,45.55,45.57,313500.0,33.334,33.334,33.2901,33.3048,313500.0
2014-09-09 12:05:00,45.57,45.58,45.56,45.56,268200.0,33.3048,33.3121,33.2975,33.2975,268200.0
2014-09-09 12:10:00,45.57,45.57,45.54,45.55,88600.0,33.3048,33.3048,33.2828,33.2901,88600.0
2014-09-09 12:15:00,45.55,45.56,45.54,45.55,166100.0,33.2901,33.2975,33.2828,33.2901,166100.0
2014-09-09 12:20:00,45.55,45.61,45.55,45.59,267000.0,33.2901,33.334,33.2901,33.3194,267000.0
2014-09-09 12:25:00,45.59,45.62,45.59,45.61,186700.0,33.3194,33.3413,33.3194,33.334,186700.0
2014-09-09 12:30:00,45.61,45.62,45.59,45.59,1016100.0,33.334,33.3413,33.3194,33.3194,1016100.0
2014-09-09 12:35:00,45.59,45.6,45.56,45.57,119200.0,33.3194,33.3267,33.2975,33.3048,119200.0
2014-09-09 12:40:00,45.58,45.58,45.51,45.53,753400.0,33.3121,33.3121,33.2609,33.2755,753400.0
2014-09-09 12:45:00,45.53,45.53,45.49,45.49,95300.0,33.2755,33.2755,33.2463,33.2463,95300.0
2014-09-09 12:50:00,45.49,45.5,45.48,45.48,71600.0,33.2463,33.2536,33.239,33.239,71600.0
2014-09-09 12:55:00,45.48,45.5,45.47,45.49,45600.0,33.239,33.2536,33.2317,33.2463,45600.0
2014-09-09 13:00:00,45.5,45.51,45.48,45.51,94800.0,33.2536,33.2609,33.239,33.2609,94800.0
2014-09-09 13:05:00,45.51,45.51,45.46,45.46,126200.0,33.2609,33.2609,33.2244,33.2244,126200.0
2014-09-09 13:10:00,45.46,45.5,45.46,45.48,68500.0,33.2244,33.2536,33.2244,33.239,68500.0
2014-09-09 13:15:00,45.47,45.48,45.44,45.46,132700.0,33.2317,33.239,33.2097,33.2244,132700.0
2014-09-09 13:20:00,45.46,45.46,45.43,45.44,59600.0,33.2244,33.2244,33.2024,33.2097,59600.0
2014-09-09 13:25:00,45.45,45.46,45.44,45.45,39200.0,33.2171,33.2244,33.2097,33.2171,39200.0
2014-09-09 13:30:00,45.46,45.49,45.45,45.49,92600.0,33.2244,33.2463,33.2171,33.2463,92600.0
2014-09-09 13:35:00,45.48,45.5,45.48,45.49,55200.0,33.239,33.2536,33.239,33.2463,55200.0
2014-09-09 13:40:00,45.49,45.5,45.48,45.48,146400.0,33.2463,33.2536,33.239,33.239,146400.0
2014-09-09 13:45:00,45.49,45.52,45.49,45.52,82600.0,33.2463,33.2682,33.2463,33.2682,82600.0
2014-09-09 13:50:00,45.52,45.53,45.51,45.52,39100.0,33.2682,33.2755,33.2609,33.2682,39100.0
2014-09-09 13:55:00,45.51,45.53,45.51,45.52,38400.0,33.2609,33.2755,33.2609,33.2682,38400.0
2014-09-09 14:00:00,45.51,45.52,45.46,45.48,257300.0,33.2609,33.2682,33.2244,33.239,257300.0
2014-09-09 14:05:00,45.47,45.48,45.43,45.43,86900.0,33.2317,33.239,33.2024,33.2024,86900.0
2014-09-09 14:10:00,45.43,45.43,45.39,45.4,1345400.0,33.2024,33.2024,33.1732,33.1805,1345400.0
2014-09-09 14:15:00,45.39,45.39,45.34,45.35,289500.0,33.1732,33.1732,33.1367,33.144,289500.0
2014-09-09 14:20:00,45.35,45.35,45.32,45.32,143400.0,33.144,33.144,33.122,33.122,143400.0
2014-09-09 14:25:00,45.32,45.33,45.29,45.29,299600.0,33.122,33.1294,33.1001,33.1001,299600.0
2014-09-09 14:30:00,45.29,45.33,45.29,45.33,76800.0,33.1001,33.1294,33.1001,33.1294,76800.0
2014-09-09 14:35:00,45.34,45.35,45.33,45.35,120500.0,33.1367,33.144,33.1294,33.144,120500.0
2014-09-09 14:40:00,45.35,45.36,45.31,45.31,54900.0,33.144,33.1513,33.1147,33.1147,54900.0
2014-09-09 14:45:00,45.31,45.33,45.3,45.3,74900.0,33.1147,33.1294,33.1074,33.1074,74900.0
2014-09-09 14:50:00,45.3,45.33,45.29,45.33,136100.0,33.1074,33.1294,33.1001,33.1294,136100.0
2014-09-09 14:55:00,45.33,45.34,45.29,45.31,118400.0,33.1294,33.1367,33.1001,33.1147,118400.0
2014-09-09 15:00:00,45.3,45.33,45.3,45.33,69700.0,33.1074,33.1294,33.1074,33.1294,69700.0
2014-09-09 15:05:00,45.33,45.33,45.23,45.25,174200.0,33.1294,33.1294,33.0563,33.0709,174200.0
2014-09-09 15:10:00,45.24,45.3,45.23,45.29,90400.0,33.0636,33.1074,33.0563,33.1001,90400.0
2014-09-09 15:15:00,45.29,45.29,45.27,45.27,66700.0,33.1001,33.1001,33.0855,33.0855,66700.0
2014-09-09 15:20:00,45.27,45.28,45.22,45.26,137900.0,33.0855,33.0928,33.049,33.0782,137900.0
2014-09-09 15:25:00,45.26,45.32,45.26,45.32,103900.0,33.0782,33.122,33.0782,33.122,103900.0
2014-09-09 15:30:00,45.32,45.33,45.31,45.32,70500.0,33.122,33.1294,33.1147,33.122,70500.0
2014-09-09 15:35:00,45.33,45.36,45.33,45.34,73800.0,33.1294,33.1513,33.1294,33.1367,73800.0
2014-09-09 15:40:00,45.34,45.34,45.31,45.33,91300.0,33.1367,33.1367,33.1147,33.1294,91300.0
2014-09-09 15:45:00,45.33,45.35,45.32,45.34,55800.0,33.1294,33.144,33.122,33.1367,55800.0
2014-09-09 15:50:00,45.35,45.38,45.34,45.37,143200.0,33.144,33.1659,33.1367,33.1586,143200.0
2014-09-09 15:55:00,45.38,45.39,45.37,45.38,456200.0,33.1659,33.1732,33.1586,33.1659,456200.0
2014-09-10 09:30:00,44.95,45.01,44.91,45.0,430900.0,32.8516,32.8955,32.8224,32.8882,430900.0
2014-09-10 09:35:00,45.0,45.03,44.96,44.98,228800.0,32.8882,32.9101,32.8589,32.8736,228800.0
2014-09-10 09:40:00,44.98,44.98,44.91,44.92,162800.0,32.8736,32.8736,32.8224,32.8297,162800.0
2014-09-10 09:45:00,44.91,44.97,44.9,44.96,70900.0,32.8224,32.8662,32.8151,32.8589,70900.0
2014-09-10 09:50:00,44.96,44.97,44.95,44.95,37400.0,32.8589,32.8662,32.8516,32.8516,37400.0
2014-09-10 09:55:00,44.94,44.95,44.9,44.92,67000.0,32.8443,32.8516,32.8151,32.8297,67000.0
2014-09-10 10:00:00,44.92,44.93,44.87,44.87,62100.0,32.8297,32.837,32.7932,32.7932,62100.0
2014-09-10 10:05:00,44.88,44.95,44.88,44.94,75000.0,32.8005,32.8516,32.8005,32.8443,75000.0
2014-09-10 10:10:00,44.93,44.96,44.92,44.96,47100.0,32.837,32.8589,32.8297,32.8589,47100.0
2014-09-10 10:15:00,44.96,44.97,44.93,44.93,73900.0,32.8589,32.8662,32.837,32.837,73900.0
2014-09-10 10:20:00,44.93,44.97,44.93,44.96,37900.0,32.837,32.8662,32.837,32.8589,37900.0
2014-09-10 10:25:00,44.96,44.98,44.95,44.97,90800.0,32.8589,32.8736,32.8516,32.8662,90800.0
2014-09-10 10:30:00,44.96,44.98,44.95,44.96,252500.0,32.8589,32.8736,32.8516,32.8589,252500.0
2014-09-10 10:35:00,44.96,44.96,44.88,44.9,390900.0,32.8589,32.8589,32.8005,32.8151,390900.0
2014-09-10 10:40:00,44.89,44.94,44.88,44.94,109400.0,32.8078,32.8443,32.8005,32.8443,109400.0
2014-09-10 10:45:00,44.94,44.94,44.9,44.91,104400.0,32.8443,32.8443,32.8151,32.8224,104400.0
2014-09-10 10:50:00,44.92,44.94,44.9,44.94,83500.0,32.8297,32.8443,32.8151,32.8443,83500.0
2014-09-10 10:55:00,44.93,44.95,44.91,44.92,97200.0,32.837,32.8516,32.8224,32.8297,97200.0
2014-09-10 11:00:00,44.92,44.94,44.91,44.91,54200.0,32.8297,32.8443,32.8224,32.8224,54200.0
2014-09-10 11:05:00,44.9,44.91,44.85,44.87,593200.0,32.8151,32.8224,32.7785,32.7932,593200.0
2014-09-10 11:10:00,44.87,44.94,44.86,44.94,196500.0,32.7932,32.8443,32.7859,32.8443,196500.0
2014-09-10 11:15:00,44.93,44.93,44.9,44.92,103600.0,32.837,32.837,32.8151,32.8297,103600.0
2014-09-10 11:20:00,44.92,44.96,44.91,44.95,173600.0,32.8297,32.8589,32.8224,32.8516,173600.0
2014-09-10 11:25:00,44.95,44.95,44.92,44.95,432100.0,32.8516,32.8516,32.8297,32.8516,432100.0
2014-09-10 11:30:00,44.94,44.96,44.93,44.94,457900.0,32.8443,32.8589,32.837,32.8443,457900.0
2014-09-10 11:35:00,44.94,44.99,44.93,44.99,117100.0,32.8443,32.8809,32.837,32.8809,117100.0
2014-09-10 11:40:00,44.98,45.0,44.97,45.0,49300.0,32.8736,32.8882,32.8662,32.8882,49300.0
2014-09-10 11:45:00,45.0,45.0,44.96,44.98,114900.0,32.8882,32.8882,32.8589,32.8736,114900.0
2014-09-10 11:50:00,44.98,44.99,44.96,44.98,59000.0,32.8736,32.8809,32.8589,32.8736,59000.0
2014-09-10 11:55:00,44.98,44.99,44.97,44.99,41200.0,32.8736,32.8809,32.8662,32.8809,41200.0
2014-09-10 12:00:00,44.99,44.99,44.94,44.96,71600.0,32.8809,32.8809,32.8443,32.8589,71600.0
2014-09-10 12:05:00,44.96,44.97,44.93,44.95,115100.0,32.8589,32.8662,32.837,32.8516,115100.0
2014-09-10 12:10:00,44.95,44.95,44.92,44.93,73700.0,32.8516,32.8516,32.8297,32.837,73700.0
2014-09-10 12:15:00,44.93,44.98,44.93,44.97,58500.0,32.837,32.8736,32.837,32.8662,58500.0
2014-09-10 12:20:00,44.96,45.0,44.96,45.0,42200.0,32.8589,32.8882,32.8589,32.8882,42200.0
2014-09-10 12:25:00,45.0,45.0,44.98,45.0,43600.0,32.8882,32.8882,32.8736,32.8882,43600.0
2014-09-10 12:30:00,45.0,45.02,44.99,45.01,73400.0,32.8882,32.9028,32.8809,32.8955,73400.0
2014-09-10 12:35:00,45.0,45.01,44.98,44.99,40500.0,32.8882,32.8955,32.8736,32.8809,40500.0
2014-09-10 12:40:00,45.0,45.02,44.99,45.01,50300.0,32.8882,32.9028,32.8809,32.8955,50300.0
2014-09-10 12:45:00,45.01,45.03,45.01,45.01,47500.0,32.8955,32.9101,32.8955,32.8955,47500.0
2014-09-10 12:50:00,45.02,45.02,45.0,45.01,46400.0,32.9028,32.9028,32.8882,32.8955,46400.0
2014-09-10 12:55:00,45.01,45.01,44.96,44.97,49700.0,32.8955,32.8955,32.8589,32.8662,49700.0
2014-09-10 13:00:00,44.97,45.0,44.97,45.0,63800.0,32.8662,32.8882,32.8662,32.8882,63800.0
2014-09-10 13:05:00,45.0,45.03,44.98,45.03,100600.0,32.8882,32.9101,32.8736,32.9101,100600.0
2014-09-10 13:10:00,45.02,45.07,45.02,45.05,69500.0,32.9028,32.9393,32.9028,32.9247,69500.0
2014-09-10 13:15:00,45.04,45.04,45.03,45.04,40500.0,32.9174,32.9174,32.9101,32.9174,40500.0
2014-09-10 13:20:00,45.04,45.04,45.01,45.02,32700.0,32.9174,32.9174,32.8955,32.9028,32700.0
2014-09-10 13:25:00,45.02,45.02,45.0,45.02,36600.0,32.9028,32.9028,32.8882,32.9028,36600.0
2014-09-10 13:30:00,45.02,45.03,45.0,45.01,103300.0,32.9028,32.9101,32.8882,32.8955,103300.0
2014-09-10 13:35:00,45.01,45.01,45.0,45.01,27900.0,32.8955,32.8955,32.8882,32.8955,27900.0
2014-09-10 13:40:00,45.01,45.02,45.01,45.02,66600.0,32.8955,32.9028,32.8955,32.9028,66600.0
2014-09-10 13:45:00,45.02,45.03,45.0,45.02,63400.0,32.9028,32.9101,32.8882,32.9028,63400.0
2014-09-10 13:50:00,45.02,45.06,45.02,45.05,576800.0,32.9028,32.932,32.9028,32.9247,576800.0
2014-09-10 13:55:00,45.04,45.06,45.04,45.05,57300.0,32.9174,32.932,32.9174,32.9247,57300.0
2014-09-10 14:00:00,45.04,45.07,45.04,45.06,83200.0,32.9174,32.9393,32.9174,32.932,83200.0
2014-09-10 14:05:00,45.06,45.07,45.05,45.05,61600.0,32.932,32.9393,32.9247,32.9247,61600.0
2014-09-10 14:10:00,45.06,45.07,45.05,45.06,87800.0,32.932,32.9393,32.9247,32.932,87800.0
2014-09-10 14:15:00,45.05,45.07,45.05,45.06,38100.0,32.9247,32.9393,32.9247,32.932,38100.0
2014-09-10 14:20:00,45.06,45.07,45.04,45.06,84900.0,32.932,32.9393,32.9174,32.932,84900.0
2014-09-10 14:25:00,45.06,45.08,45.05,45.08,80600.0,32.932,32.9466,32.9247,32.9466,80600.0
2014-09-10 14:30:00,45.08,45.1,45.07,45.08,133000.0,32.9466,32.9613,32.9393,32.9466,133000.0
2014-09-10 14:35:00,45.08,45.09,45.07,45.09,44800.0,32.9466,32.954,32.9393,32.954,44800.0
2014-09-10 14:40:00,45.07,45.09,45.07,45.09,61400.0,32.9393,32.954,32.9393,32.954,61400.0
2014-09-10 14:45:00,45.09,45.09,45.06,45.07,75500.0,32.954,32.954,32.932,32.9393,75500.0
2014-09-10 14:50:00,45.07,45.09,45.06,45.09,108900.0,32.9393,32.954,32.932,32.954,108900.0
2014-09-10 14:55:00,45.09,45.1,45.07,45.09,70500.0,32.954,32.9613,32.9393,32.954,70500.0
2014-09-10 15:00:00,45.09,45.14,45.08,45.14,87300.0,32.954,32.9905,32.9466,32.9905,87300.0
2014-09-10 15:05:00,45.14,45.19,45.14,45.19,99100.0,32.9905,33.027,32.9905,33.027,99100.0
2014-09-10 15:10:00,45.19,45.19,45.16,45.18,87100.0,33.027,33.027,33.0051,33.0197,87100.0
2014-09-10 15:15:00,45.18,45.19,45.17,45.19,61500.0,33.0197,33.027,33.0124,33.027,61500.0
2014-09-10 15:20:00,45.18,45.2,45.17,45.19,104600.0,33.0197,33.0343,33.0124,33.027,104600.0
2014-09-10 15:25:00,45.18,45.21,45.18,45.21,94100.0,33.0197,33.0417,33.0197,33.0417,94100.0
2014-09-10 15:30:00,45.21,45.22,45.2,45.22,77700.0,33.0417,33.049,33.0343,33.049,77700.0
2014-09-10 15:35:00,45.22,45.22,45.21,45.22,41100.0,33.049,33.049,33.0417,33.049,41100.0
2014-09-10 15:40:00,45.22,45.24,45.21,45.23,111700.0,33.049,33.0636,33.0417,33.0563,111700.0
2014-09-10 15:45:00,45.23,45.24,45.21,45.23,136400.0,33.0563,33.0636,33.0417,33.0563,136400.0
2014-09-10 15:50:00,45.23,45.26,45.23,45.23,255400.0,33.0563,33.0782,33.0563,33.0563,255400.0
2014-09-10 15:55:00,45.23,45.23,45.18,45.19,520200.0,33.0563,33.0563,33.0197,33.027,520200.0
2014-09-11 09:30:00,44.93,44.94,44.87,44.92,154200.0,32.837,32.8443,32.7932,32.8297,154200.0
2014-09-11 09:35:00,44.92,44.94,44.91,44.91,64500.0,32.8297,32.8443,32.8224,32.8224,64500.0
2014-09-11 09:40:00,44.92,44.92,44.89,44.9,43600.0,32.8297,32.8297,32.8078,32.8151,43600.0
2014-09-11 09:45:00,44.9,44.91,44.87,44.9,93200.0,32.8151,32.8224,32.7932,32.8151,93200.0
2014-09-11 09:50:00,44.91,44.93,44.86,44.91,126700.0,32.8224,32.837,32.7859,32.8224,126700.0
2014-09-11 09:55:00,44.91,44.92,44.9,44.9,523400.0,32.8224,32.8297,32.8151,32.8151,523400.0
2014-09-11 10:00:00,44.9,44.93,44.9,44.92,175000.0,32.8151,32.837,32.8151,32.8297,175000.0
2014-09-11 10:05:00,44.92,44.95,44.9,44.9,103300.0,32.8297,32.8516,32.8151,32.8151,103300.0
2014-09-11 10:10:00,44.9,44.91,44.87,44.87,91300.0,32.8151,32.8224,32.7932,32.7932,91300.0
2014-09-11 10:15:00,44.87,44.89,44.86,44.89,60500.0,32.7932,32.8078,32.7859,32.8078,60500.0
2014-09-11 10:20:00,44.89,44.9,44.88,44.89,71700.0,32.8078,32.8151,32.8005,32.8078,71700.0
2014-09-11 10:25:00,44.9,44.91,44.88,44.89,62700.0,32.8151,32.8224,32.8005,32.8078,62700.0
2014-09-11 10:30:00,44.88,44.91,44.86,44.9,197500.0,32.8005,32.8224,32.7859,32.8151,197500.0
2014-09-11 10:35:00,44.89,44.89,44.86,44.86,129700.0,32.8078,32.8078,32.7859,32.7859,129700.0
2014-09-11 10:40:00,44.86,44.9,44.84,44.88,141800.0,32.7859,32.8151,32.7712,32.8005,141800.0
2014-09-11 10:45:00,44.88,44.93,44.88,44.92,85700.0,32.8005,32.837,32.8005,32.8297,85700.0
2014-09-11 10:50:00,44.91,44.92,44.88,44.9,743300.0,32.8224,32.8297,32.8005,32.8151,743300.0
2014-09-11 10:55:00,44.89,44.91,44.88,44.91,75800.0,32.8078,32.8224,32.8005,32.8224,75800.0
2014-09-11 11:00:00,44.9,44.92,44.89,44.92,759400.0,32.8151,32.8297,32.8078,32.8297,759400.0
2014-09-11 11:05:00,44.92,44.93,44.91,44.93,81000.0,32.8297,32.837,32.8224,32.837,81000.0
2014-09-11 11:10:00,44.93,44.94,44.91,44.92,418800.0,32.837,32.8443,32.8224,32.8297,418800.0
2014-09-11 11:15:00,44.91,44.94,44.9,44.93,67200.0,32.8224,32.8443,32.8151,32.837,67200.0
2014-09-11 11:20:00,44.94,44.94,44.91,44.91,83400.0,32.8443,32.8443,32.8224,32.8224,83400.0
2014-09-11 11:25:00,44.91,44.93,44.9,44.9,99300.0,32.8224,32.837,32.8151,32.8151,99300.0
2014-09-11 11:30:00,44.9,44.92,44.9,44.91,53600.0,32.8151,32.8297,32.8151,32.8224,53600.0
2014-09-11 11:35:00,44.91,44.91,44.9,44.9,54400.0,32.8224,32.8224,32.8151,32.8151,54400.0
2014-09-11 11:40:00,44.9,44.91,44.89,44.89,154600.0,32.8151,32.8224,32.8078,32.8078,154600.0
2014-09-11 11:45:00,44.9,44.91,44.87,44.89,585500.0,32.8151,32.8224,32.7932,32.8078,585500.0
2014-09-11 11:50:00,44.89,44.9,44.87,44.9,760900.0,32.8078,32.8151,32.7932,32.8151,760900.0
2014-09-11 11:55:00,44.9,44.9,44.89,44.9,150800.0,32.8151,32.8151,32.8078,32.8151,150800.0
2014-09-11 12:00:00,44.9,44.9,44.89,44.9,283800.0,32.8151,32.8151,32.8078,32.8151,283800.0
2014-09-11 12:05:00,44.9,44.9,44.86,44.86,100000.0,32.8151,32.8151,32.7859,32.7859,100000.0
2014-09-11 12:10:00,44.86,44.86,44.82,44.82,457600.0,32.7859,32.7859,32.7566,32.7566,457600.0
2014-09-11 12:15:00,44.83,44.84,44.82,44.83,218100.0,32.7639,32.7712,32.7566,32.7639,218100.0
2014-09-11 12:20:00,44.83,44.86,44.83,44.86,103000.0,32.7639,32.7859,32.7639,32.7859,103000.0
2014-09-11 12:25:00,44.86,44.91,44.86,44.9,98000.0,32.7859,32.8224,32.7859,32.8151,98000.0
2014-09-11 12:30:00,44.9,44.91,44.89,44.9,39200.0,32.8151,32.8224,32.8078,32.8151,39200.0
2014-09-11 12:35:00,44.9,44.91,44.86,44.88,1000400.0,32.8151,32.8224,32.7859,32.8005,1000400.0
2014-09-11 12:40:00,44.87,44.88,44.86,44.87,101600.0,32.7932,32.8005,32.7859,32.7932,101600.0
2014-09-11 12:45:00,44.87,44.88,44.86,44.86,249600.0,32.7932,32.8005,32.7859,32.7859,249600.0
2014-09-11 12:50:00,44.87,44.89,44.86,44.86,307500.0,32.7932,32.8078,32.7859,32.7859,307500.0
2014-09-11 12:55:00,44.86,44.87,44.84,44.86,196800.0,32.7859,32.7932,32.7712,32.7859,196800.0
2014-09-11 13:00:00,44.86,44.87,44.84,44.86,67900.0,32.7859,32.7932,32.7712,32.7859,67900.0
2014-09-11 13:05:00,44.86,44.87,44.86,44.87,230600.0,32.7859,32.7932,32.7859,32.7932,230600.0
2014-09-11 13:10:00,44.87,44.88,44.87,44.88,21600.0,32.7932,32.8005,32.7932,32.8005,21600.0
2014-09-11 13:15:00,44.88,44.88,44.87,44.88,83900.0,32.8005,32.8005,32.7932,32.8005,83900.0
2014-09-11 13:20:00,44.87,44.88,44.82,44.82,125400.0,32.7932,32.8005,32.7566,32.7566,125400.0
2014-09-11 13:25:00,44.83,44.83,44.8,44.83,149700.0,32.7639,32.7639,32.742,32.7639,149700.0
2014-09-11 13:30:00,44.82,44.84,44.82,44.84,62500.0,32.7566,32.7712,32.7566,32.7712,62500.0
2014-09-11 13:35:00,44.84,44.84,44.8,44.82,88900.0,32.7712,32.7712,32.742,32.7566,88900.0
2014-09-11 13:40:00,44.82,44.83,44.8,44.8,35900.0,32.7566,32.7639,32.742,32.742,35900.0
2014-09-11 13:45:00,44.81,44.82,44.8,44.8,45800.0,32.7493,32.7566,32.742,32.742,45800.0
2014-09-11 13:50:00,44.8,44.81,44.79,44.8,50600.0,32.742,32.7493,32.7347,32.742,50600.0
2014-09-11 13:55:00,44.79,44.81,44.79,44.81,58900.0,32.7347,32.7493,32.7347,32.7493,58900.0
2014-09-11 14:00:00,44.82,44.87,44.8,44.84,98500.0,32.7566,32.7932,32.742,32.7712,98500.0
2014-09-11 14:05:00,44.84,44.86,44.83,44.86,65700.0,32.7712,32.7859,32.7639,32.7859,65700.0
2014-09-11 14:10:00,44.85,44.86,44.84,44.84,115900.0,32.7785,32.7859,32.7712,32.7712,115900.0
2014-09-11 14:15:00,44.84,44.86,44.84,44.84,198900.0,32.7712,32.7859,32.7712,32.7712,198900.0
2014-09-11 14:20:00,44.84,44.86,44.84,44.86,27200.0,32.7712,32.7859,32.7712,32.7859,27200.0
2014-09-11 14:25:00,44.86,44.89,44.85,44.88,71700.0,32.7859,32.8078,32.7785,32.8005,71700.0
2014-09-11 14:30:00,44.88,44.91,44.88,44.9,159600.0,32.8005,32.8224,32.8005,32.8151,159600.0
2014-09-11 14:35:00,44.9,44.9,44.87,44.87,47800.0,32.8151,32.8151,32.7932,32.7932,47800.0
2014-09-11 14:40:00,44.88,44.88,44.85,44.86,570900.0,32.8005,32.8005,32.7785,32.7859,570900.0
2014-09-11 14:45:00,44.86,44.88,44.84,44.84,252500.0,32.7859,32.8005,32.7712,32.7712,252500.0
2014-09-11 14:50:00,44.85,44.85,44.83,44.85,70600.0,32.7785,32.7785,32.7639,32.7785,70600.0
2014-09-11 14:55:00,44.85,44.85,44.83,44.83,85600.0,32.7785,32.7785,32.7639,32.7639,85600.0
2014-09-11 15:00:00,44.84,44.84,44.83,44.84,100700.0,32.7712,32.7712,32.7639,32.7712,100700.0
2014-09-11 15:05:00,44.84,44.84,44.8,44.8,75000.0,32.7712,32.7712,32.742,32.742,75000.0
2014-09-11 15:10:00,44.8,44.82,44.79,44.8,253500.0,32.742,32.7566,32.7347,32.742,253500.0
2014-09-11 15:15:00,44.8,44.82,44.8,44.8,65900.0,32.742,32.7566,32.742,32.742,65900.0
2014-09-11 15:20:00,44.8,44.83,44.79,44.8,102900.0,32.742,32.7639,32.7347,32.742,102900.0
2014-09-11 15:25:00,44.79,44.82,44.79,44.8,122100.0,32.7347,32.7566,32.7347,32.742,122100.0
2014-09-11 15:30:00,44.8,44.83,44.8,44.82,129900.0,32.742,32.7639,32.742,32.7566,129900.0
2014-09-11 15:35:00,44.82,44.84,44.81,44.84,132100.0,32.7566,32.7712,32.7493,32.7712,132100.0
2014-09-11 15:40:00,44.83,44.84,44.82,44.83,166400.0,32.7639,32.7712,32.7566,32.7639,166400.0
2014-09-11 15:45:00,44.83,44.84,44.82,44.84,187400.0,32.7639,32.7712,32.7566,32.7712,187400.0
2014-09-11 15:50:00,44.84,44.84,44.82,44.83,262000.0,32.7712,32.7712,32.7566,32.7639,262000.0
2014-09-11 15:55:00,44.83,44.87,44.82,44.87,900400.0,32.7639,32.7932,32.7566,32.7932,900400.0
2014-09-12 09:30:00,44.55,44.56,44.49,44.5,442300.0,32.5593,32.5666,32.5154,32.5228,442300.0
2014-09-12 09:35:00,44.5,44.5,44.39,44.39,446700.0,32.5228,32.5228,32.4424,32.4424,446700.0
2014-09-12 09:40:00,44.38,44.38,44.32,44.34,336900.0,32.435,32.435,32.3912,32.4058,336900.0
2014-09-12 09:45:00,44.34,44.38,44.33,44.37,235300.0,32.4058,32.435,32.3985,32.4277,235300.0
2014-09-12 09:50:00,44.38,44.38,44.32,44.33,322500.0,32.435,32.435,32.3912,32.3985,322500.0
2014-09-12 09:55:00,44.33,44.33,44.3,44.31,124400.0,32.3985,32.3985,32.3766,32.3839,124400.0
2014-09-12 10:00:00,44.3,44.35,44.3,44.31,179800.0,32.3766,32.4131,32.3766,32.3839,179800.0
2014-09-12 10:05:00,44.3,44.37,44.28,44.37,192000.0,32.3766,32.4277,32.362,32.4277,192000.0
2014-09-12 10:10:00,44.37,44.44,44.36,44.42,106800.0,32.4277,32.4789,32.4204,32.4643,106800.0
2014-09-12 10:15:00,44.43,44.47,44.4,44.41,496400.0,32.4716,32.5008,32.4497,32.457,496400.0
2014-09-12 10:20:00,44.41,44.42,44.4,44.41,84300.0,32.457,32.4643,32.4497,32.457,84300.0
2014-09-12 10:25:00,44.41,44.42,44.4,44.41,213600.0,32.457,32.4643,32.4497,32.457,213600.0
2014-09-12 10:30:00,44.42,44.45,44.4,44.42,306100.0,32.4643,32.4862,32.4497,32.4643,306100.0
2014-09-12 10:35:00,44.42,44.44,44.41,44.42,60600.0,32.4643,32.4789,32.457,32.4643,60600.0
2014-09-12 10:40:00,44.41,44.42,44.39,44.4,133000.0,32.457,32.4643,32.4424,32.4497,133000.0
2014-09-12 10:45:00,44.39,44.39,44.36,44.39,127000.0,32.4424,32.4424,32.4204,32.4424,127000.0
2014-09-12 10:50:00,44.39,44.43,44.39,44.43,207400.0,32.4424,32.4716,32.4424,32.4716,207400.0
2014-09-12 10:55:00,44.42,44.43,44.4,44.4,44900.0,32.4643,32.4716,32.4497,32.4497,44900.0
2014-09-12 11:00:00,44.41,44.41,44.39,44.39,142500.0,32.457,32.457,32.4424,32.4424,142500.0
2014-09-12 11:05:00,44.4,44.41,44.39,44.41,137000.0,32.4497,32.457,32.4424,32.457,137000.0
2014-09-12 11:10:00,44.41,44.42,44.37,44.39,166000.0,32.457,32.4643,32.4277,32.4424,166000.0
2014-09-12 11:15:00,44.39,44.41,44.38,44.41,95500.0,32.4424,32.457,32.435,32.457,95500.0
2014-09-12 11:20:00,44.4,44.41,44.39,44.41,114000.0,32.4497,32.457,32.4424,32.457,114000.0
2014-09-12 11:25:00,44.41,44.43,44.41,44.42,129000.0,32.457,32.4716,32.457,32.4643,129000.0
2014-09-12 11:30:00,44.42,44.42,44.39,44.42,168100.0,32.4643,32.4643,32.4424,32.4643,168100.0
2014-09-12 11:35:00,44.42,44.45,44.4,44.44,182900.0,32.4643,32.4862,32.4497,32.4789,182900.0
2014-09-12 11:40:00,44.44,44.49,44.44,44.49,161600.0,32.4789,32.5154,32.4789,32.5154,161600.0
2014-09-12 11:45:00,44.49,44.49,44.45,44.45,101500.0,32.5154,32.5154,32.4862,32.4862,101500.0
2014-09-12 11:50:00,44.44,44.45,44.43,44.44,138500.0,32.4789,32.4862,32.4716,32.4789,138500.0
2014-09-12 11:55:00,44.44,44.45,44.42,44.43,223100.0,32.4789,32.4862,32.4643,32.4716,223100.0
2014-09-12 12:00:00,44.42,44.42,44.4,44.41,107600.0,32.4643,32.4643,32.4497,32.457,107600.0
2014-09-12 12:05:00,44.41,44.44,44.4,44.44,72200.0,32.457,32.4789,32.4497,32.4789,72200.0
2014-09-12 12:10:00,44.44,44.46,44.42,44.45,134700.0,32.4789,32.4935,32.4643,32.4862,134700.0
2014-09-12 12:15:00,44.46,44.47,44.44,44.45,77100.0,32.4935,32.5008,32.4789,32.4862,77100.0
2014-09-12 12:20:00,44.45,44.46,44.43,44.43,104500.0,32.4862,32.4935,32.4716,32.4716,104500.0
2014-09-12 12:25:00,44.44,44.46,44.43,44.46,108000.0,32.4789,32.4935,32.4716,32.4935,108000.0
2014-09-12 12:30:00,44.45,44.45,44.39,44.39,131400.0,32.4862,32.4862,32.4424,32.4424,131400.0
2014-09-12 12:35:00,44.39,44.41,44.38,44.39,82900.0,32.4424,32.457,32.435,32.4424,82900.0
2014-09-12 12:40:00,44.39,44.43,44.39,44.43,38000.0,32.4424,32.4716,32.4424,32.4716,38000.0
2014-09-12 12:45:00,44.43,44.45,44.42,44.44,70400.0,32.4716,32.4862,32.4643,32.4789,70400.0
2014-09-12 12:50:00,44.44,44.46,44.43,44.43,89700.0,32.4789,32.4935,32.4716,32.4716,89700.0
2014-09-12 12:55:00,44.43,44.44,44.42,44.43,23600.0,32.4716,32.4789,32.4643,32.4716,23600.0
2014-09-12 13:00:00,44.42,44.45,44.42,44.43,35000.0,32.4643,32.4862,32.4643,32.4716,35000.0
2014-09-12 13:05:00,44.43,44.46,44.41,44.45,63000.0,32.4716,32.4935,32.457,32.4862,63000.0
2014-09-12 13:10:00,44.45,44.48,44.42,44.44,40000.0,32.4862,32.5081,32.4643,32.4789,40000.0
2014-09-12 13:15:00,44.44,44.44,44.4,44.41,21100.0,32.4789,32.4789,32.4497,32.457,21100.0
2014-09-12 13:20:00,44.41,44.41,44.36,44.37,84100.0,32.457,32.457,32.4204,32.4277,84100.0
2014-09-12 13:25:00,44.36,44.39,44.36,44.37,23000.0,32.4204,32.4424,32.4204,32.4277,23000.0
2014-09-12 13:30:00,44.37,44.38,44.35,44.35,41400.0,32.4277,32.435,32.4131,32.4131,41400.0
2014-09-12 13:35:00,44.35,44.36,44.34,44.34,36800.0,32.4131,32.4204,32.4058,32.4058,36800.0
2014-09-12 13:40:00,44.34,44.36,44.32,44.35,37700.0,32.4058,32.4204,32.3912,32.4131,37700.0
2014-09-12 13:45:00,44.36,44.37,44.34,44.34,67000.0,32.4204,32.4277,32.4058,32.4058,67000.0
2014-09-12 13:50:00,44.35,44.35,44.32,44.32,62600.0,32.4131,32.4131,32.3912,32.3912,62600.0
2014-09-12 13:55:00,44.32,44.34,44.29,44.3,112300.0,32.3912,32.4058,32.3693,32.3766,112300.0
2014-09-12 14:00:00,44.3,44.32,44.29,44.29,41800.0,32.3766,32.3912,32.3693,32.3693,41800.0
2014-09-12 14:05:00,44.29,44.32,44.28,44.31,57100.0,32.3693,32.3912,32.362,32.3839,57100.0
2014-09-12 14:10:00,44.31,44.34,44.31,44.32,73000.0,32.3839,32.4058,32.3839,32.3912,73000.0
2014-09-12 14:15:00,44.32,44.33,44.28,44.28,41900.0,32.3912,32.3985,32.362,32.362,41900.0
2014-09-12 14:20:00,44.28,44.29,44.25,44.26,95900.0,32.362,32.3693,32.34,32.3473,95900.0
2014-09-12 14:25:00,44.25,44.25,44.19,44.2,441600.0,32.34,32.34,32.2962,32.3035,441600.0
2014-09-12 14:30:00,44.21,44.25,44.2,44.24,85600.0,32.3108,32.34,32.3035,32.3327,85600.0
2014-09-12 14:35:00,44.24,44.26,44.19,44.2,126900.0,32.3327,32.3473,32.2962,32.3035,126900.0
2014-09-12 14:40:00,44.2,44.22,44.14,44.17,376700.0,32.3035,32.3181,32.2596,32.2816,376700.0
2014-09-12 14:45:00,44.17,44.19,44.15,44.18,214700.0,32.2816,32.2962,32.267,32.2889,214700.0
2014-09-12 14:50:00,44.19,44.22,44.14,44.14,111000.0,32.2962,32.3181,32.2596,32.2596,111000.0
2014-09-12 14:55:00,44.15,44.17,44.14,44.16,67800.0,32.267,32.2816,32.2596,32.2743,67800.0
2014-09-12 15:00:00,44.16,44.19,44.14,44.17,87900.0,32.2743,32.2962,32.2596,32.2816,87900.0
2014-09-12 15:05:00,44.18,44.24,44.18,44.22,99200.0,32.2889,32.3327,32.2889,32.3181,99200.0
2014-09-12 15:10:00,44.23,44.29,44.21,44.27,274600.0,32.3254,32.3693,32.3108,32.3547,274600.0
2014-09-12 15:15:00,44.28,44.3,44.26,44.28,849400.0,32.362,32.3766,32.3473,32.362,849400.0
2014-09-12 15:20:00,44.28,44.31,44.28,44.3,81300.0,32.362,32.3839,32.362,32.3766,81300.0
2014-09-12 15:25:00,44.3,44.31,44.27,44.28,194500.0,32.3766,32.3839,32.3547,32.362,194500.0
2014-09-12 15:30:00,44.28,44.31,44.27,44.29,71600.0,32.362,32.3839,32.3547,32.3693,71600.0
2014-09-12 15:35:00,44.29,44.31,44.27,44.3,121000.0,32.3693,32.3839,32.3547,32.3766,121000.0
2014-09-12 15:40:00,44.3,44.33,44.29,44.3,135100.0,32.3766,32.3985,32.3693,32.3766,135100.0
2014-09-12 15:45:00,44.29,44.34,44.29,44.34,83500.0,32.3693,32.4058,32.3693,32.4058,83500.0
2014-09-12 15:50:00,44.34,44.35,44.31,44.32,193600.0,32.4058,32.4131,32.3839,32.3912,193600.0
2014-09-12 15:55:00,44.32,44.32,44.26,44.27,1013700.0,32.3912,32.3912,32.3473,32.3547,1013700.0
2014-09-15 09:30:00,44.21,44.21,44.16,44.18,294400.0,32.3108,32.3108,32.2743,32.2889,294400.0
2014-09-15 09:35:00,44.18,44.21,44.17,44.21,97500.0,32.2889,32.3108,32.2816,32.3108,97500.0
2014-09-15 09:40:00,44.2,44.21,44.17,44.18,90600.0,32.3035,32.3108,32.2816,32.2889,90600.0
2014-09-15 09:45:00,44.18,44.18,44.12,44.13,299300.0,32.2889,32.2889,32.245,32.2523,299300.0
2014-09-15 09:50:00,44.13,44.17,44.12,44.15,164100.0,32.2523,32.2816,32.245,32.267,164100.0
2014-09-15 09:55:00,44.15,44.18,44.13,44.14,173600.0,32.267,32.2889,32.2523,32.2596,173600.0
2014-09-15 10:00:00,44.14,44.17,44.13,44.16,158300.0,32.2596,32.2816,32.2523,32.2743,158300.0
2014-09-15 10:05:00,44.16,44.19,44.15,44.18,91300.0,32.2743,32.2962,32.267,32.2889,91300.0
2014-09-15 10:10:00,44.17,44.2,44.17,44.18,125200.0,32.2816,32.3035,32.2816,32.2889,125200.0
2014-09-15 10:15:00,44.17,44.19,44.16,44.18,203400.0,32.2816,32.2962,32.2743,32.2889,203400.0
2014-09-15 10:20:00,44.18,44.18,44.16,44.16,124100.0,32.2889,32.2889,32.2743,32.2743,124100.0
2014-09-15 10:25:00,44.16,44.19,44.14,44.19,55100.0,32.2743,32.2962,32.2596,32.2962,55100.0
2014-09-15 10:30:00,44.19,44.19,44.16,44.16,64500.0,32.2962,32.2962,32.2743,32.2743,64500.0
2014-09-15 10:35:00,44.16,44.16,44.14,44.16,52500.0,32.2743,32.2743,32.2596,32.2743,52500.0
2014-09-15 10:40:00,44.15,44.17,44.12,44.13,101100.0,32.267,32.2816,32.245,32.2523,101100.0
2014-09-15 10:45:00,44.13,44.13,44.1,44.12,63200.0,32.2523,32.2523,32.2304,32.245,63200.0
2014-09-15 10:50:00,44.11,44.14,44.11,44.12,45600.0,32.2377,32.2596,32.2377,32.245,45600.0
2014-09-15 10:55:00,44.12,44.16,44.12,44.16,311000.0,32.245,32.2743,32.245,32.2743,311000.0
2014-09-15 11:00:00,44.16,44.16,44.13,44.14,158200.0,32.2743,32.2743,32.2523,32.2596,158200.0
2014-09-15 11:05:00,44.14,44.17,44.12,44.14,119100.0,32.2596,32.2816,32.245,32.2596,119100.0
2014-09-15 11:10:00,44.15,44.17,44.14,44.14,49200.0,32.267,32.2816,32.2596,32.2596,49200.0
2014-09-15 11:15:00,44.14,44.15,44.09,44.1,106600.0,32.2596,32.267,32.2231,32.2304,106600.0
2014-09-15 11:20:00,44.11,44.12,44.08,44.1,76400.0,32.2377,32.245,32.2158,32.2304,76400.0
2014-09-15 11:25:00,44.1,44.1,44.07,44.1,57300.0,32.2304,32.2304,32.2085,32.2304,57300.0
2014-09-15 11:30:00,44.09,44.1,44.08,44.08,67000.0,32.2231,32.2304,32.2158,32.2158,67000.0
2014-09-15 11:35:00,44.08,44.09,44.06,44.06,40900.0,32.2158,32.2231,32.2012,32.2012,40900.0
2014-09-15 11:40:00,44.07,44.07,44.03,44.05,42800.0,32.2085,32.2085,32.1793,32.1939,42800.0
2014-09-15 11:45:00,44.06,44.06,44.01,44.02,52200.0,32.2012,32.2012,32.1646,32.1719,52200.0
2014-09-15 11:50:00,44.02,44.03,43.99,44.0,127900.0,32.1719,32.1793,32.15,32.1573,127900.0
2014-09-15 11:55:00,44.0,44.02,43.97,43.97,519600.0,32.1573,32.1719,32.1354,32.1354,519600.0
2014-09-15 12:00:00,43.98,43.98,43.93,43.94,98900.0,32.1427,32.1427,32.1062,32.1135,98900.0
2014-09-15 12:05:00,43.95,43.96,43.94,43.95,44600.0,32.1208,32.1281,32.1135,32.1208,44600.0
2014-09-15 12:10:00,43.95,43.97,43.95,43.96,69100.0,32.1208,32.1354,32.1208,32.1281,69100.0
2014-09-15 12:15:00,43.97,43.97,43.94,43.94,79400.0,32.1354,32.1354,32.1135,32.1135,79400.0
2014-09-15 12:20:00,43.94,43.95,43.93,43.94,26400.0,32.1135,32.1208,32.1062,32.1135,26400.0
2014-09-15 12:25:00,43.95,43.97,43.94,43.95,112400.0,32.1208,32.1354,32.1135,32.1208,112400.0
2014-09-15 12:30:00,43.95,43.96,43.93,43.94,218300.0,32.1208,32.1281,32.1062,32.1135,218300.0
2014-09-15 12:35:00,43.94,43.95,43.93,43.94,29500.0,32.1135,32.1208,32.1062,32.1135,29500.0
2014-09-15 12:40:00,43.94,43.96,43.93,43.95,42800.0,32.1135,32.1281,32.1062,32.1208,42800.0
2014-09-15 12:45:00,43.95,43.97,43.94,43.96,20900.0,32.1208,32.1354,32.1135,32.1281,20900.0
2014-09-15 12:50:00,43.96,43.97,43.95,43.95,21800.0,32.1281,32.1354,32.1208,32.1208,21800.0
2014-09-15 12:55:00,43.95,43.95,43.92,43.94,37400.0,32.1208,32.1208,32.0989,32.1135,37400.0
2014-09-15 13:00:00,43.94,43.95,43.92,43.94,193500.0,32.1135,32.1208,32.0989,32.1135,193500.0
2014-09-15 13:05:00,43.94,43.96,43.93,43.95,196500.0,32.1135,32.1281,32.1062,32.1208,196500.0
2014-09-15 13:10:00,43.96,43.96,43.94,43.94,35600.0,32.1281,32.1281,32.1135,32.1135,35600.0
2014-09-15 13:15:00,43.94,43.95,43.94,43.94,22100.0,32.1135,32.1208,32.1135,32.1135,22100.0
2014-09-15 13:20:00,43.95,43.95,43.93,43.94,69300.0,32.1208,32.1208,32.1062,32.1135,69300.0
2014-09-15 13:25:00,43.94,43.96,43.93,43.93,67400.0,32.1135,32.1281,32.1062,32.1062,67400.0
2014-09-15 13:30:00,43.94,43.96,43.93,43.95,31100.0,32.1135,32.1281,32.1062,32.1208,31100.0
2014-09-15 13:35:00,43.94,43.96,43.94,43.95,98400.0,32.1135,32.1281,32.1135,32.1208,98400.0
2014-09-15 13:40:00,43.96,43.97,43.94,43.96,55900.0,32.1281,32.1354,32.1135,32.1281,55900.0
2014-09-15 13:45:00,43.96,43.97,43.94,43.94,65100.0,32.1281,32.1354,32.1135,32.1135,65100.0
2014-09-15 13:50:00,43.94,43.95,43.91,43.92,47200.0,32.1135,32.1208,32.0916,32.0989,47200.0
2014-09-15 13:55:00,43.91,43.94,43.91,43.92,37600.0,32.0916,32.1135,32.0916,32.0989,37600.0
2014-09-15 14:00:00,43.92,43.95,43.91,43.94,26900.0,32.0989,32.1208,32.0916,32.1135,26900.0
2014-09-15 14:05:00,43.93,43.95,43.93,43.95,39500.0,32.1062,32.1208,32.1062,32.1208,39500.0
2014-09-15 14:10:00,43.95,43.96,43.94,43.96,20800.0,32.1208,32.1281,32.1135,32.1281,20800.0
2014-09-15 14:15:00,43.96,43.99,43.95,43.97,75600.0,32.1281,32.15,32.1208,32.1354,75600.0
2014-09-15 14:20:00,43.97,44.0,43.97,44.0,73800.0,32.1354,32.1573,32.1354,32.1573,73800.0
2014-09-15 14:25:00,44.0,44.05,43.99,44.05,436500.0,32.1573,32.1939,32.15,32.1939,436500.0
2014-09-15 14:30:00,44.05,44.07,44.04,44.07,92900.0,32.1939,32.2085,32.1866,32.2085,92900.0
2014-09-15 14:35:00,44.07,44.09,44.06,44.09,75100.0,32.2085,32.2231,32.2012,32.2231,75100.0
2014-09-15 14:40:00,44.09,44.1,44.05,44.08,60500.0,32.2231,32.2304,32.1939,32.2158,60500.0
2014-09-15 14:45:00,44.08,44.1,44.06,44.08,131300.0,32.2158,32.2304,32.2012,32.2158,131300.0
2014-09-15 14:50:00,44.08,44.08,44.05,44.06,45300.0,32.2158,32.2158,32.1939,32.2012,45300.0
2014-09-15 14:55:00,44.06,44.09,44.06,44.06,32700.0,32.2012,32.2231,32.2012,32.2012,32700.0
2014-09-15 15:00:00,44.07,44.09,44.07,44.08,47900.0,32.2085,32.2231,32.2085,32.2158,47900.0
2014-09-15 15:05:00,44.07,44.08,44.05,44.06,34200.0,32.2085,32.2158,32.1939,32.2012,34200.0
2014-09-15 15:10:00,44.06,44.07,44.04,44.06,40800.0,32.2012,32.2085,32.1866,32.2012,40800.0
2014-09-15 15:15:00,44.05,44.07,44.03,44.04,52000.0,32.1939,32.2085,32.1793,32.1866,52000.0
2014-09-15 15:20:00,44.05,44.06,44.04,44.04,20300.0,32.1939,32.2012,32.1866,32.1866,20300.0
2014-09-15 15:25:00,44.05,44.06,44.04,44.05,30000.0,32.1939,32.2012,32.1866,32.1939,30000.0
2014-09-15 15:30:00,44.06,44.08,44.04,44.08,67400.0,32.2012,32.2158,32.1866,32.2158,67400.0
2014-09-15 15:35:00,44.07,44.08,44.06,44.08,38300.0,32.2085,32.2158,32.2012,32.2158,38300.0
2014-09-15 15:40:00,44.08,44.08,44.05,44.05,60500.0,32.2158,32.2158,32.1939,32.1939,60500.0
2014-09-15 15:45:00,44.05,44.07,44.05,44.06,33600.0,32.1939,32.2085,32.1939,32.2012,33600.0
2014-09-15 15:50:00,44.05,44.06,44.04,44.05,97600.0,32.1939,32.2012,32.1866,32.1939,97600.0
2014-09-15 15:55:00,44.05,44.07,44.04,44.07,340500.0,32.1939,32.2085,32.1866,32.2085,340500.0
2014-09-16 09:30:00,43.94,44.05,43.94,44.01,581700.0,32.1135,32.1939,32.1135,32.1646,581700.0
2014-09-16 09:35:00,44.01,44.05,44.0,44.03,305900.0,32.1646,32.1939,32.1573,32.1793,305900.0
2014-09-16 09:40:00,44.03,44.08,44.03,44.08,208500.0,32.1793,32.2158,32.1793,32.2158,208500.0
2014-09-16 09:45:00,44.09,44.1,44.07,44.08,193900.0,32.2231,32.2304,32.2085,32.2158,193900.0
2014-09-16 09:50:00,44.08,44.11,44.08,44.11,193900.0,32.2158,32.2377,32.2158,32.2377,193900.0
2014-09-16 09:55:00,44.1,44.14,44.1,44.13,507500.0,32.2304,32.2596,32.2304,32.2523,507500.0
2014-09-16 10:00:00,44.13,44.2,44.13,44.18,204300.0,32.2523,32.3035,32.2523,32.2889,204300.0
2014-09-16 10:05:00,44.18,44.21,44.17,44.21,466300.0,32.2889,32.3108,32.2816,32.3108,466300.0
2014-09-16 10:10:00,44.21,44.26,44.21,44.26,110100.0,32.3108,32.3473,32.3108,32.3473,110100.0
2014-09-16 10:15:00,44.26,44.29,44.26,44.29,178100.0,32.3473,32.3693,32.3473,32.3693,178100.0
2014-09-16 10:20:00,44.28,44.29,44.25,44.25,446200.0,32.362,32.3693,32.34,32.34,446200.0
2014-09-16 10:25:00,44.25,44.26,44.24,44.25,79800.0,32.34,32.3473,32.3327,32.34,79800.0
2014-09-16 10:30:00,44.25,44.27,44.24,44.24,192700.0,32.34,32.3547,32.3327,32.3327,192700.0
2014-09-16 10:35:00,44.23,44.24,44.22,44.24,84000.0,32.3254,32.3327,32.3181,32.3327,84000.0
2014-09-16 10:40:00,44.24,44.24,44.22,44.23,32700.0,32.3327,32.3327,32.3181,32.3254,32700.0
2014-09-16 10:45:00,44.23,44.29,44.23,44.28,259900.0,32.3254,32.3693,32.3254,32.362,259900.0
2014-09-16 10:50:00,44.28,44.33,44.28,44.32,126500.0,32.362,32.3985,32.362,32.3912,126500.0
2014-09-16 10:55:00,44.32,44.35,44.3,44.31,150500.0,32.3912,32.4131,32.3766,32.3839,150500.0
2014-09-16 11:00:00,44.3,44.3,44.27,44.27,55300.0,32.3766,32.3766,32.3547,32.3547,55300.0
2014-09-16 11:05:00,44.27,44.28,44.25,44.28,84300.0,32.3547,32.362,32.34,32.362,84300.0
2014-09-16 11:10:00,44.27,44.3,44.27,44.3,72300.0,32.3547,32.3766,32.3547,32.3766,72300.0
2014-09-16 11:15:00,44.3,44.3,44.26,44.27,56300.0,32.3766,32.3766,32.3473,32.3547,56300.0
2014-09-16 11:20:00,44.28,44.36,44.28,44.36,1205600.0,32.362,32.4204,32.362,32.4204,1205600.0
2014-09-16 11:25:00,44.35,44.41,44.35,44.41,443100.0,32.4131,32.457,32.4131,32.457,443100.0
2014-09-16 11:30:00,44.4,44.54,44.4,44.54,433100.0,32.4497,32.552,32.4497,32.552,433100.0
2014-09-16 11:35:00,44.54,44.65,44.5,44.63,342400.0,32.552,32.6324,32.5228,32.6178,342400.0
2014-09-16 11:40:00,44.64,44.67,44.63,44.67,198200.0,32.6251,32.647,32.6178,32.647,198200.0
2014-09-16 11:45:00,44.67,44.7,44.66,44.69,192800.0,32.647,32.6689,32.6397,32.6616,192800.0
2014-09-16 11:50:00,44.69,44.89,44.69,44.88,296800.0,32.6616,32.8078,32.6616,32.8005,296800.0
2014-09-16 11:55:00,44.88,44.96,44.85,44.88,402000.0,32.8005,32.8589,32.7785,32.8005,402000.0
2014-09-16 12:00:00,44.89,44.91,44.8,44.81,164900.0,32.8078,32.8224,32.742,32.7493,164900.0
2014-09-16 12:05:00,44.81,44.82,44.74,44.74,77900.0,32.7493,32.7566,32.6982,32.6982,77900.0
2014-09-16 12:10:00,44.74,44.79,44.74,44.79,411500.0,32.6982,32.7347,32.6982,32.7347,411500.0
2014-09-16 12:15:00,44.8,44.86,44.79,44.85,339100.0,32.742,32.7859,32.7347,32.7785,339100.0
2014-09-16 12:20:00,44.85,44.92,44.85,44.92,105100.0,32.7785,32.8297,32.7785,32.8297,105100.0
2014-09-16 12:25:00,44.91,44.94,44.9,44.93,125200.0,32.8224,32.8443,32.8151,32.837,125200.0
2014-09-16 12:30:00,44.93,44.96,44.93,44.94,115200.0,32.837,32.8589,32.837,32.8443,115200.0
2014-09-16 12:35:00,44.93,44.93,44.89,44.92,99300.0,32.837,32.837,32.8078,32.8297,99300.0
2014-09-16 12:40:00,44.91,44.92,44.84,44.84,332900.0,32.8224,32.8297,32.7712,32.7712,332900.0
2014-09-16 12:45:00,44.84,44.88,44.83,44.84,99700.0,32.7712,32.8005,32.7639,32.7712,99700.0
2014-09-16 12:50:00,44.84,44.84,44.81,44.81,88200.0,32.7712,32.7712,32.7493,32.7493,88200.0
2014-09-16 12:55:00,44.81,44.82,44.78,44.79,125000.0,32.7493,32.7566,32.7274,32.7347,125000.0
2014-09-16 13:00:00,44.79,44.87,44.78,44.84,132000.0,32.7347,32.7932,32.7274,32.7712,132000.0
2014-09-16 13:05:00,44.85,44.89,44.84,44.86,93900.0,32.7785,32.8078,32.7712,32.7859,93900.0
2014-09-16 13:10:00,44.86,44.86,44.82,44.83,88200.0,32.7859,32.7859,32.7566,32.7639,88200.0
2014-09-16 13:15:00,44.82,44.85,44.79,44.85,101500.0,32.7566,32.7785,32.7347,32.7785,101500.0
2014-09-16 13:20:00,44.84,44.85,44.8,44.83,107100.0,32.7712,32.7785,32.742,32.7639,107100.0
2014-09-16 13:25:00,44.83,44.83,44.79,44.82,90000.0,32.7639,32.7639,32.7347,32.7566,90000.0
2014-09-16 13:30:00,44.82,44.84,44.79,44.8,86900.0,32.7566,32.7712,32.7347,32.742,86900.0
2014-09-16 13:35:00,44.8,44.87,44.8,44.85,129300.0,32.742,32.7932,32.742,32.7785,129300.0
2014-09-16 13:40:00,44.85,44.86,44.82,44.85,175600.0,32.7785,32.7859,32.7566,32.7785,175600.0
2014-09-16 13:45:00,44.85,44.86,44.83,44.85,87300.0,32.7785,32.7859,32.7639,32.7785,87300.0
2014-09-16 13:50:00,44.84,44.86,44.82,44.85,80700.0,32.7712,32.7859,32.7566,32.7785,80700.0
2014-09-16 13:55:00,44.85,44.86,44.82,44.82,63300.0,32.7785,32.7859,32.7566,32.7566,63300.0
2014-09-16 14:00:00,44.82,44.84,44.81,44.83,99300.0,32.7566,32.7712,32.7493,32.7639,99300.0
2014-09-16 14:05:00,44.83,44.87,44.82,44.86,118200.0,32.7639,32.7932,32.7566,32.7859,118200.0
2014-09-16 14:10:00,44.86,44.87,44.83,44.84,104700.0,32.7859,32.7932,32.7639,32.7712,104700.0
2014-09-16 14:15:00,44.84,44.87,44.84,44.86,118000.0,32.7712,32.7932,32.7712,32.7859,118000.0
2014-09-16 14:20:00,44.85,44.86,44.84,44.86,89800.0,32.7785,32.7859,32.7712,32.7859,89800.0
2014-09-16 14:25:00,44.86,44.89,44.84,44.87,370300.0,32.7859,32.8078,32.7712,32.7932,370300.0
2014-09-16 14:30:00,44.87,44.89,44.85,44.88,203200.0,32.7932,32.8078,32.7785,32.8005,203200.0
2014-09-16 14:35:00,44.89,44.91,44.85,44.85,71100.0,32.8078,32.8224,32.7785,32.7785,71100.0
2014-09-16 14:40:00,44.85,44.87,44.85,44.85,51500.0,32.7785,32.7932,32.7785,32.7785,51500.0
2014-09-16 14:45:00,44.85,44.86,44.84,44.84,85800.0,32.7785,32.7859,32.7712,32.7712,85800.0
2014-09-16 14:50:00,44.84,44.85,44.81,44.84,81100.0,32.7712,32.7785,32.7493,32.7712,81100.0
2014-09-16 14:55:00,44.83,44.84,44.79,44.8,72800.0,32.7639,32.7712,32.7347,32.742,72800.0
2014-09-16 15:00:00,44.79,44.83,44.79,44.81,88500.0,32.7347,32.7639,32.7347,32.7493,88500.0
2014-09-16 15:05:00,44.8,44.83,44.8,44.81,101900.0,32.742,32.7639,32.742,32.7493,101900.0
2014-09-16 15:10:00,44.8,44.82,44.8,44.82,104800.0,32.742,32.7566,32.742,32.7566,104800.0
2014-09-16 15:15:00,44.83,44.84,44.8,44.8,100600.0,32.7639,32.7712,32.742,32.742,100600.0
2014-09-16 15:20:00,44.8,44.81,44.79,44.79,45200.0,32.742,32.7493,32.7347,32.7347,45200.0
2014-09-16 15:25:00,44.79,44.79,44.73,44.73,61000.0,32.7347,32.7347,32.6908,32.6908,61000.0
2014-09-16 15:30:00,44.74,44.75,44.69,44.69,88400.0,32.6982,32.7055,32.6616,32.6616,88400.0
2014-09-16 15:35:00,44.7,44.7,44.67,44.69,87300.0,32.6689,32.6689,32.647,32.6616,87300.0
2014-09-16 15:40:00,44.69,44.7,44.66,44.68,121800.0,32.6616,32.6689,32.6397,32.6543,121800.0
2014-09-16 15:45:00,44.67,44.7,44.66,44.66,138300.0,32.647,32.6689,32.6397,32.6397,138300.0
2014-09-16 15:50:00,44.66,44.69,44.62,44.63,170600.0,32.6397,32.6616,32.6105,32.6178,170600.0
2014-09-16 15:55:00,44.63,44.65,44.61,44.64,710200.0,32.6178,32.6324,32.6031,32.6251,710200.0
2014-09-17 09:30:00,44.63,44.68,44.59,44.64,739900.0,32.6178,32.6543,32.5885,32.6251,739900.0
2014-09-17 09:35:00,44.64,44.67,44.62,44.66,1353100.0,32.6251,32.647,32.6105,32.6397,1353100.0
2014-09-17 09:40:00,44.66,44.67,44.64,44.66,103600.0,32.6397,32.647,32.6251,32.6397,103600.0
2014-09-17 09:45:00,44.67,44.69,44.66,44.67,316200.0,32.647,32.6616,32.6397,32.647,316200.0
2014-09-17 09:50:00,44.67,44.68,44.66,44.66,163300.0,32.647,32.6543,32.6397,32.6397,163300.0
2014-09-17 09:55:00,44.67,44.68,44.66,44.67,86100.0,32.647,32.6543,32.6397,32.647,86100.0
2014-09-17 10:00:00,44.67,44.69,44.67,44.67,189200.0,32.647,32.6616,32.647,32.647,189200.0
2014-09-17 10:05:00,44.67,44.67,44.62,44.63,132500.0,32.647,32.647,32.6105,32.6178,132500.0
2014-09-17 10:10:00,44.63,44.64,44.62,44.63,144900.0,32.6178,32.6251,32.6105,32.6178,144900.0
2014-09-17 10:15:00,44.63,44.66,44.63,44.65,215000.0,32.6178,32.6397,32.6178,32.6324,215000.0
2014-09-17 10:20:00,44.65,44.66,44.62,44.63,70500.0,32.6324,32.6397,32.6105,32.6178,70500.0
2014-09-17 10:25:00,44.64,44.69,44.64,44.68,177400.0,32.6251,32.6616,32.6251,32.6543,177400.0
2014-09-17 10:30:00,44.67,44.68,44.65,44.67,89000.0,32.647,32.6543,32.6324,32.647,89000.0
2014-09-17 10:35:00,44.66,44.68,44.64,44.64,249200.0,32.6397,32.6543,32.6251,32.6251,249200.0
2014-09-17 10:40:00,44.64,44.66,44.63,44.64,149300.0,32.6251,32.6397,32.6178,32.6251,149300.0
2014-09-17 10:45:00,44.64,44.64,44.61,44.63,210800.0,32.6251,32.6251,32.6031,32.6178,210800.0
2014-09-17 10:50:00,44.63,44.63,44.59,44.59,266900.0,32.6178,32.6178,32.5885,32.5885,266900.0
2014-09-17 10:55:00,44.59,44.6,44.58,44.59,255000.0,32.5885,32.5958,32.5812,32.5885,255000.0
2014-09-17 11:00:00,44.59,44.62,44.59,44.62,256300.0,32.5885,32.6105,32.5885,32.6105,256300.0
2014-09-17 11:05:00,44.62,44.62,44.58,44.6,114000.0,32.6105,32.6105,32.5812,32.5958,114000.0
2014-09-17 11:10:00,44.59,44.6,44.58,44.6,90800.0,32.5885,32.5958,32.5812,32.5958,90800.0
2014-09-17 11:15:00,44.59,44.6,44.56,44.57,28500.0,32.5885,32.5958,32.5666,32.5739,28500.0
2014-09-17 11:20:00,44.57,44.57,44.54,44.54,102600.0,32.5739,32.5739,32.552,32.552,102600.0
2014-09-17 11:25:00,44.54,44.58,44.54,44.58,403700.0,32.552,32.5812,32.552,32.5812,403700.0
2014-09-17 11:30:00,44.58,44.58,44.53,44.55,331400.0,32.5812,32.5812,32.5447,32.5593,331400.0
2014-09-17 11:35:00,44.55,44.55,44.53,44.55,75800.0,32.5593,32.5593,32.5447,32.5593,75800.0
2014-09-17 11:40:00,44.54,44.57,44.54,44.55,53100.0,32.552,32.5739,32.552,32.5593,53100.0
2014-09-17 11:45:00,44.55,44.56,44.53,44.54,46900.0,32.5593,32.5666,32.5447,32.552,46900.0
2014-09-17 11:50:00,44.54,44.55,44.52,44.55,60800.0,32.552,32.5593,32.5374,32.5593,60800.0
2014-09-17 11:55:00,44.55,44.56,44.52,44.52,179300.0,32.5593,32.5666,32.5374,32.5374,179300.0
2014-09-17 12:00:00,44.53,44.53,44.51,44.52,73400.0,32.5447,32.5447,32.5301,32.5374,73400.0
2014-09-17 12:05:00,44.52,44.53,44.51,44.51,185800.0,32.5374,32.5447,32.5301,32.5301,185800.0
2014-09-17 12:10:00,44.51,44.53,44.48,44.51,1116500.0,32.5301,32.5447,32.5081,32.5301,1116500.0
2014-09-17 12:15:00,44.51,44.52,44.51,44.52,144100.0,32.5301,32.5374,32.5301,32.5374,144100.0
2014-09-17 12:20:00,44.52,44.53,44.5,44.52,156000.0,32.5374,32.5447,32.5228,32.5374,156000.0
2014-09-17 12:25:00,44.52,44.52,44.5,44.51,30500.0,32.5374,32.5374,32.5228,32.5301,30500.0
2014-09-17 12:30:00,44.5,44.52,44.5,44.52,36500.0,32.5228,32.5374,32.5228,32.5374,36500.0
2014-09-17 12:35:00,44.52,44.54,44.52,44.53,41900.0,32.5374,32.552,32.5374,32.5447,41900.0
2014-09-17 12:40:00,44.53,44.55,44.53,44.55,24700.0,32.5447,32.5593,32.5447,32.5593,24700.0
2014-09-17 12:45:00,44.55,44.56,44.52,44.53,75900.0,32.5593,32.5666,32.5374,32.5447,75900.0
2014-09-17 12:50:00,44.52,44.54,44.51,44.53,50100.0,32.5374,32.552,32.5301,32.5447,50100.0
2014-09-17 12:55:00,44.53,44.53,44.5,44.52,42500.0,32.5447,32.5447,32.5228,32.5374,42500.0
2014-09-17 13:00:00,44.52,44.52,44.51,44.51,52200.0,32.5374,32.5374,32.5301,32.5301,52200.0
2014-09-17 13:05:00,44.52,44.53,44.49,44.49,54500.0,32.5374,32.5447,32.5154,32.5154,54500.0
2014-09-17 13:10:00,44.5,44.52,44.49,44.5,32800.0,32.5228,32.5374,32.5154,32.5228,32800.0
2014-09-17 13:15:00,44.5,44.52,44.5,44.51,31900.0,32.5228,32.5374,32.5228,32.5301,31900.0
2014-09-17 13:20:00,44.51,44.51,44.47,44.47,56300.0,32.5301,32.5301,32.5008,32.5008,56300.0
2014-09-17 13:25:00,44.47,44.48,44.47,44.47,9500.0,32.5008,32.5081,32.5008,32.5008,9500.0
2014-09-17 13:30:00,44.47,44.48,44.45,44.45,27000.0,32.5008,32.5081,32.4862,32.4862,27000.0
2014-09-17 13:35:00,44.46,44.46,44.44,44.44,8700.0,32.4935,32.4935,32.4789,32.4789,8700.0
2014-09-17 13:40:00,44.44,44.48,44.43,44.48,76100.0,32.4789,32.5081,32.4716,32.5081,76100.0
2014-09-17 13:45:00,44.47,44.49,44.46,44.48,20700.0,32.5008,32.5154,32.4935,32.5081,20700.0
2014-09-17 13:50:00,44.49,44.52,44.48,44.51,36800.0,32.5154,32.5374,32.5081,32.5301,36800.0
2014-09-17 13:55:00,44.52,44.53,44.5,44.51,45400.0,32.5374,32.5447,32.5228,32.5301,45400.0
2014-09-17 14:00:00,44.51,44.63,44.23,44.26,997400.0,32.5301,32.6178,32.3254,32.3473,997400.0
2014-09-17 14:05:00,44.26,44.42,44.26,44.31,322800.0,32.3473,32.4643,32.3473,32.3839,322800.0
2014-09-17 14:10:00,44.31,44.51,44.31,44.45,474100.0,32.3839,32.5301,32.3839,32.4862,474100.0
2014-09-17 14:15:00,44.46,44.5,44.41,44.5,374500.0,32.4935,32.5228,32.457,32.5228,374500.0
2014-09-17 14:20:00,44.5,44.61,44.49,44.6,179900.0,32.5228,32.6031,32.5154,32.5958,179900.0
2014-09-17 14:25:00,44.59,44.64,44.57,44.62,168200.0,32.5885,32.6251,32.5739,32.6105,168200.0
2014-09-17 14:30:00,44.62,44.64,44.57,44.61,219800.0,32.6105,32.6251,32.5739,32.6031,219800.0
2014-09-17 14:35:00,44.61,44.61,44.55,44.55,191100.0,32.6031,32.6031,32.5593,32.5593,191100.0
2014-09-17 14:40:00,44.55,44.59,44.51,44.52,149500.0,32.5593,32.5885,32.5301,32.5374,149500.0
2014-09-17 14:45:00,44.52,44.54,44.48,44.53,75200.0,32.5374,32.552,32.5081,32.5447,75200.0
2014-09-17 14:50:00,44.54,44.59,44.52,44.59,89400.0,32.552,32.5885,32.5374,32.5885,89400.0
2014-09-17 14:55:00,44.58,44.59,44.54,44.55,85300.0,32.5812,32.5885,32.552,32.5593,85300.0
2014-09-17 15:00:00,44.55,44.59,44.53,44.58,128800.0,32.5593,32.5885,32.5447,32.5812,128800.0
2014-09-17 15:05:00,44.58,44.67,44.58,44.65,1486400.0,32.5812,32.647,32.5812,32.6324,1486400.0
2014-09-17 15:10:00,44.66,44.69,44.65,44.67,129000.0,32.6397,32.6616,32.6324,32.647,129000.0
2014-09-17 15:15:00,44.67,44.7,44.65,44.66,53200.0,32.647,32.6689,32.6324,32.6397,53200.0
2014-09-17 15:20:00,44.66,44.66,44.49,44.5,132600.0,32.6397,32.6397,32.5154,32.5228,132600.0
2014-09-17 15:25:00,44.49,44.5,44.43,44.46,380800.0,32.5154,32.5228,32.4716,32.4935,380800.0
2014-09-17 15:30:00,44.46,44.46,44.33,44.33,141000.0,32.4935,32.4935,32.3985,32.3985,141000.0
2014-09-17 15:35:00,44.33,44.34,44.23,44.24,206200.0,32.3985,32.4058,32.3254,32.3327,206200.0
2014-09-17 15:40:00,44.24,44.26,44.2,44.22,310800.0,32.3327,32.3473,32.3035,32.3181,310800.0
2014-09-17 15:45:00,44.21,44.22,44.16,44.19,253700.0,32.3108,32.3181,32.2743,32.2962,253700.0
2014-09-17 15:50:00,44.19,44.25,44.18,44.23,129000.0,32.2962,32.34,32.2889,32.3254,129000.0
2014-09-17 15:55:00,44.23,44.24,44.18,44.19,527600.0,32.3254,32.3327,32.2889,32.2962,527600.0
2014-09-18 09:30:00,44.33,44.37,44.28,44.28,459500.0,32.3985,32.4277,32.362,32.362,459500.0
2014-09-18 09:35:00,44.28,44.29,44.24,44.25,290100.0,32.362,32.3693,32.3327,32.34,290100.0
2014-09-18 09:40:00,44.24,44.28,44.23,44.27,156100.0,32.3327,32.362,32.3254,32.3547,156100.0
2014-09-18 09:45:00,44.28,44.3,44.27,44.29,81500.0,32.362,32.3766,32.3547,32.3693,81500.0
2014-09-18 09:50:00,44.29,44.31,44.27,44.3,65600.0,32.3693,32.3839,32.3547,32.3766,65600.0
2014-09-18 09:55:00,44.3,44.31,44.26,44.28,168800.0,32.3766,32.3839,32.3473,32.362,168800.0
2014-09-18 10:00:00,44.27,44.32,44.26,44.3,141900.0,32.3547,32.3912,32.3473,32.3766,141900.0
2014-09-18 10:05:00,44.3,44.32,44.27,44.32,297100.0,32.3766,32.3912,32.3547,32.3912,297100.0
2014-09-18 10:10:00,44.32,44.33,44.29,44.3,149000.0,32.3912,32.3985,32.3693,32.3766,149000.0
2014-09-18 10:15:00,44.3,44.35,44.3,44.34,70600.0,32.3766,32.4131,32.3766,32.4058,70600.0
2014-09-18 10:20:00,44.34,44.37,44.33,44.35,148200.0,32.4058,32.4277,32.3985,32.4131,148200.0
2014-09-18 10:25:00,44.35,44.38,44.31,44.34,282600.0,32.4131,32.435,32.3839,32.4058,282600.0
2014-09-18 10:30:00,44.33,44.37,44.33,44.37,143700.0,32.3985,32.4277,32.3985,32.4277,143700.0
2014-09-18 10:35:00,44.37,44.43,44.37,44.43,183300.0,32.4277,32.4716,32.4277,32.4716,183300.0
2014-09-18 10:40:00,44.43,44.45,44.41,44.44,110900.0,32.4716,32.4862,32.457,32.4789,110900.0
2014-09-18 10:45:00,44.45,44.47,44.43,44.45,233400.0,32.4862,32.5008,32.4716,32.4862,233400.0
2014-09-18 10:50:00,44.45,44.46,44.42,44.44,85200.0,32.4862,32.4935,32.4643,32.4789,85200.0
2014-09-18 10:55:00,44.43,44.45,44.4,44.4,97800.0,32.4716,32.4862,32.4497,32.4497,97800.0
2014-09-18 11:00:00,44.4,44.42,44.39,44.39,104500.0,32.4497,32.4643,32.4424,32.4424,104500.0
2014-09-18 11:05:00,44.4,44.41,44.38,44.39,73800.0,32.4497,32.457,32.435,32.4424,73800.0
2014-09-18 11:10:00,44.4,44.4,44.37,44.38,122600.0,32.4497,32.4497,32.4277,32.435,122600.0
2014-09-18 11:15:00,44.38,44.39,44.33,44.33,103700.0,32.435,32.4424,32.3985,32.3985,103700.0
2014-09-18 11:20:00,44.34,44.37,44.33,44.36,54100.0,32.4058,32.4277,32.3985,32.4204,54100.0
2014-09-18 11:25:00,44.37,44.38,44.36,44.36,50600.0,32.4277,32.435,32.4204,32.4204,50600.0
2014-09-18 11:30:00,44.36,44.43,44.35,44.41,466800.0,32.4204,32.4716,32.4131,32.457,466800.0
2014-09-18 11:35:00,44.4,44.41,44.37,44.37,92200.0,32.4497,32.457,32.4277,32.4277,92200.0
2014-09-18 11:40:00,44.38,44.39,44.37,44.38,35800.0,32.435,32.4424,32.4277,32.435,35800.0
2014-09-18 11:45:00,44.39,44.39,44.37,44.38,29900.0,32.4424,32.4424,32.4277,32.435,29900.0
2014-09-18 11:50:00,44.38,44.39,44.37,44.38,70000.0,32.435,32.4424,32.4277,32.435,70000.0
2014-09-18 11:55:00,44.39,44.4,44.38,44.39,83000.0,32.4424,32.4497,32.435,32.4424,83000.0
2014-09-18 12:00:00,44.39,44.41,44.39,44.41,45200.0,32.4424,32.457,32.4424,32.457,45200.0
2014-09-18 12:05:00,44.41,44.42,44.4,44.4,44700.0,32.457,32.4643,32.4497,32.4497,44700.0
2014-09-18 12:10:00,44.4,44.41,44.4,44.4,21300.0,32.4497,32.457,32.4497,32.4497,21300.0
2014-09-18 12:15:00,44.4,44.42,44.4,44.41,32700.0,32.4497,32.4643,32.4497,32.457,32700.0
2014-09-18 12:20:00,44.41,44.41,44.4,44.41,14000.0,32.457,32.457,32.4497,32.457,14000.0
2014-09-18 12:25:00,44.41,44.41,44.39,44.4,36500.0,32.457,32.457,32.4424,32.4497,36500.0
2014-09-18 12:30:00,44.39,44.41,44.39,44.39,33100.0,32.4424,32.457,32.4424,32.4424,33100.0
2014-09-18 12:35:00,44.4,44.42,44.39,44.4,42000.0,32.4497,32.4643,32.4424,32.4497,42000.0
2014-09-18 12:40:00,44.4,44.41,44.39,44.39,48800.0,32.4497,32.457,32.4424,32.4424,48800.0
2014-09-18 12:45:00,44.39,44.41,44.38,44.41,36100.0,32.4424,32.457,32.435,32.457,36100.0
2014-09-18 12:50:00,44.41,44.41,44.37,44.38,59000.0,32.457,32.457,32.4277,32.435,59000.0
2014-09-18 12:55:00,44.38,44.39,44.37,44.39,30400.0,32.435,32.4424,32.4277,32.4424,30400.0
2014-09-18 13:00:00,44.38,44.39,44.37,44.39,19800.0,32.435,32.4424,32.4277,32.4424,19800.0
2014-09-18 13:05:00,44.39,44.39,44.36,44.36,25300.0,32.4424,32.4424,32.4204,32.4204,25300.0
2014-09-18 13:10:00,44.37,44.38,44.34,44.35,31500.0,32.4277,32.435,32.4058,32.4131,31500.0
2014-09-18 13:15:00,44.35,44.38,44.35,44.38,26300.0,32.4131,32.435,32.4131,32.435,26300.0
2014-09-18 13:20:00,44.37,44.38,44.36,44.36,48100.0,32.4277,32.435,32.4204,32.4204,48100.0
2014-09-18 13:25:00,44.37,44.38,44.36,44.37,35000.0,32.4277,32.435,32.4204,32.4277,35000.0
2014-09-18 13:30:00,44.37,44.38,44.36,44.37,34400.0,32.4277,32.435,32.4204,32.4277,34400.0
2014-09-18 13:35:00,44.37,44.39,44.37,44.37,18100.0,32.4277,32.4424,32.4277,32.4277,18100.0
2014-09-18 13:40:00,44.38,44.38,44.36,44.37,38300.0,32.435,32.435,32.4204,32.4277,38300.0
2014-09-18 13:45:00,44.37,44.38,44.36,44.37,24100.0,32.4277,32.435,32.4204,32.4277,24100.0
2014-09-18 13:50:00,44.37,44.37,44.34,44.35,30300.0,32.4277,32.4277,32.4058,32.4131,30300.0
2014-09-18 13:55:00,44.35,44.36,44.35,44.35,22300.0,32.4131,32.4204,32.4131,32.4131,22300.0
2014-09-18 14:00:00,44.36,44.38,44.36,44.38,54700.0,32.4204,32.435,32.4204,32.435,54700.0
2014-09-18 14:05:00,44.38,44.39,44.37,44.38,39500.0,32.435,32.4424,32.4277,32.435,39500.0
2014-09-18 14:10:00,44.38,44.4,44.37,44.37,28300.0,32.435,32.4497,32.4277,32.4277,28300.0
2014-09-18 14:15:00,44.38,44.39,44.36,44.36,27600.0,32.435,32.4424,32.4204,32.4204,27600.0
2014-09-18 14:20:00,44.36,44.37,44.34,44.34,31500.0,32.4204,32.4277,32.4058,32.4058,31500.0
2014-09-18 14:25:00,44.35,44.38,44.35,44.38,51000.0,32.4131,32.435,32.4131,32.435,51000.0
2014-09-18 14:30:00,44.38,44.38,44.36,44.38,50100.0,32.435,32.435,32.4204,32.435,50100.0
2014-09-18 14:35:00,44.39,44.39,44.37,44.38,40000.0,32.4424,32.4424,32.4277,32.435,40000.0
2014-09-18 14:40:00,44.38,44.39,44.35,44.36,55000.0,32.435,32.4424,32.4131,32.4204,55000.0
2014-09-18 14:45:00,44.36,44.37,44.33,44.35,55500.0,32.4204,32.4277,32.3985,32.4131,55500.0
2014-09-18 14:50:00,44.34,44.35,44.3,44.31,65200.0,32.4058,32.4131,32.3766,32.3839,65200.0
2014-09-18 14:55:00,44.32,44.32,44.29,44.3,20900.0,32.3912,32.3912,32.3693,32.3766,20900.0
2014-09-18 15:00:00,44.29,44.31,44.28,44.31,52500.0,32.3693,32.3839,32.362,32.3839,52500.0
2014-09-18 15:05:00,44.32,44.33,44.3,44.32,31900.0,32.3912,32.3985,32.3766,32.3912,31900.0
2014-09-18 15:10:00,44.32,44.33,44.31,44.32,49800.0,32.3912,32.3985,32.3839,32.3912,49800.0
2014-09-18 15:15:00,44.33,44.35,44.32,44.34,63900.0,32.3985,32.4131,32.3912,32.4058,63900.0
2014-09-18 15:20:00,44.35,44.35,44.33,44.33,33300.0,32.4131,32.4131,32.3985,32.3985,33300.0
2014-09-18 15:25:00,44.33,44.35,44.32,44.34,30100.0,32.3985,32.4131,32.3912,32.4058,30100.0
2014-09-18 15:30:00,44.34,44.34,44.32,44.33,62300.0,32.4058,32.4058,32.3912,32.3985,62300.0
2014-09-18 15:35:00,44.33,44.36,44.32,44.36,85700.0,32.3985,32.4204,32.3912,32.4204,85700.0
2014-09-18 15:40:00,44.36,44.36,44.32,44.33,71500.0,32.4204,32.4204,32.3912,32.3985,71500.0
2014-09-18 15:45:00,44.33,44.35,44.32,44.34,84600.0,32.3985,32.4131,32.3912,32.4058,84600.0
2014-09-18 15:50:00,44.33,44.34,44.32,44.32,75000.0,32.3985,32.4058,32.3912,32.3912,75000.0
2014-09-18 15:55:00,44.32,44.34,44.31,44.32,277600.0,32.3912,32.4058,32.3839,32.3912,277600.0
2014-09-19 09:30:00,44.43,44.5,44.39,44.39,213600.0,32.4716,32.5228,32.4424,32.4424,213600.0
2014-09-19 09:35:00,44.39,44.42,44.38,44.38,176300.0,32.4424,32.4643,32.435,32.435,176300.0
2014-09-19 09:40:00,44.38,44.38,44.3,44.32,237300.0,32.435,32.435,32.3766,32.3912,237300.0
2014-09-19 09:45:00,44.33,44.37,44.31,44.37,192000.0,32.3985,32.4277,32.3839,32.4277,192000.0
2014-09-19 09:50:00,44.38,44.38,44.34,44.35,132700.0,32.435,32.435,32.4058,32.4131,132700.0
2014-09-19 09:55:00,44.34,44.35,44.33,44.34,68000.0,32.4058,32.4131,32.3985,32.4058,68000.0
2014-09-19 10:00:00,44.33,44.38,44.33,44.37,163600.0,32.3985,32.435,32.3985,32.4277,163600.0
2014-09-19 10:05:00,44.37,44.38,44.35,44.35,66000.0,32.4277,32.435,32.4131,32.4131,66000.0
2014-09-19 10:10:00,44.35,44.35,44.32,44.32,130600.0,32.4131,32.4131,32.3912,32.3912,130600.0
2014-09-19 10:15:00,44.32,44.32,44.29,44.29,97300.0,32.3912,32.3912,32.3693,32.3693,97300.0
2014-09-19 10:20:00,44.29,44.3,44.26,44.29,200300.0,32.3693,32.3766,32.3473,32.3693,200300.0
2014-09-19 10:25:00,44.29,44.3,44.24,44.25,48500.0,32.3693,32.3766,32.3327,32.34,48500.0
2014-09-19 10:30:00,44.24,44.24,44.19,44.21,86500.0,32.3327,32.3327,32.2962,32.3108,86500.0
2014-09-19 10:35:00,44.19,44.2,44.17,44.17,61200.0,32.2962,32.3035,32.2816,32.2816,61200.0
2014-09-19 10:40:00,44.17,44.17,44.14,44.15,104500.0,32.2816,32.2816,32.2596,32.267,104500.0
2014-09-19 10:45:00,44.15,44.15,44.08,44.08,313300.0,32.267,32.267,32.2158,32.2158,313300.0
2014-09-19 10:50:00,44.09,44.11,44.08,44.1,126200.0,32.2231,32.2377,32.2158,32.2304,126200.0
2014-09-19 10:55:00,44.1,44.12,44.09,44.11,64600.0,32.2304,32.245,32.2231,32.2377,64600.0
2014-09-19 11:00:00,44.12,44.15,44.11,44.14,65400.0,32.245,32.267,32.2377,32.2596,65400.0
2014-09-19 11:05:00,44.14,44.14,44.12,44.13,38000.0,32.2596,32.2596,32.245,32.2523,38000.0
2014-09-19 11:10:00,44.13,44.14,44.1,44.1,65400.0,32.2523,32.2596,32.2304,32.2304,65400.0
2014-09-19 11:15:00,44.11,44.11,44.07,44.07,100300.0,32.2377,32.2377,32.2085,32.2085,100300.0
2014-09-19 11:20:00,44.07,44.08,44.06,44.07,87900.0,32.2085,32.2158,32.2012,32.2085,87900.0
2014-09-19 11:25:00,44.07,44.08,44.05,44.07,203200.0,32.2085,32.2158,32.1939,32.2085,203200.0
2014-09-19 11:30:00,44.06,44.07,44.0,44.0,105800.0,32.2012,32.2085,32.1573,32.1573,105800.0
2014-09-19 11:35:00,44.01,44.01,43.92,43.93,404900.0,32.1646,32.1646,32.0989,32.1062,404900.0
2014-09-19 11:40:00,43.93,43.95,43.89,43.95,213800.0,32.1062,32.1208,32.0769,32.1208,213800.0
2014-09-19 11:45:00,43.95,43.96,43.91,43.91,55200.0,32.1208,32.1281,32.0916,32.0916,55200.0
2014-09-19 11:50:00,43.92,43.95,43.91,43.95,110000.0,32.0989,32.1208,32.0916,32.1208,110000.0
2014-09-19 11:55:00,43.95,43.99,43.94,43.99,100900.0,32.1208,32.15,32.1135,32.15,100900.0
2014-09-19 12:00:00,43.99,44.0,43.97,43.97,333900.0,32.15,32.1573,32.1354,32.1354,333900.0
2014-09-19 12:05:00,43.98,43.98,43.86,43.88,328800.0,32.1427,32.1427,32.055,32.0696,328800.0
2014-09-19 12:10:00,43.87,43.91,43.87,43.89,354200.0,32.0623,32.0916,32.0623,32.0769,354200.0
2014-09-19 12:15:00,43.88,43.9,43.87,43.9,35100.0,32.0696,32.0842,32.0623,32.0842,35100.0
2014-09-19 12:20:00,43.89,43.91,43.88,43.91,138900.0,32.0769,32.0916,32.0696,32.0916,138900.0
2014-09-19 12:25:00,43.91,43.96,43.91,43.95,67300.0,32.0916,32.1281,32.0916,32.1208,67300.0
2014-09-19 12:30:00,43.96,43.96,43.93,43.95,28000.0,32.1281,32.1281,32.1062,32.1208,28000.0
2014-09-19 12:35:00,43.96,43.99,43.95,43.98,89000.0,32.1281,32.15,32.1208,32.1427,89000.0
2014-09-19 12:40:00,43.98,43.98,43.91,43.93,689900.0,32.1427,32.1427,32.0916,32.1062,689900.0
2014-09-19 12:45:00,43.92,43.93,43.89,43.9,123700.0,32.0989,32.1062,32.0769,32.0842,123700.0
2014-09-19 12:50:00,43.91,43.92,43.87,43.89,108300.0,32.0916,32.0989,32.0623,32.0769,108300.0
2014-09-19 12:55:00,43.89,43.92,43.88,43.91,49300.0,32.0769,32.0989,32.0696,32.0916,49300.0
2014-09-19 13:00:00,43.91,43.91,43.85,43.88,43400.0,32.0916,32.0916,32.0477,32.0696,43400.0
2014-09-19 13:05:00,43.88,43.91,43.88,43.9,84900.0,32.0696,32.0916,32.0696,32.0842,84900.0
2014-09-19 13:10:00,43.9,43.91,43.84,43.88,136800.0,32.0842,32.0916,32.0404,32.0696,136800.0
2014-09-19 13:15:00,43.87,43.89,43.86,43.88,44600.0,32.0623,32.0769,32.055,32.0696,44600.0
2014-09-19 13:20:00,43.89,43.94,43.89,43.93,83300.0,32.0769,32.1135,32.0769,32.1062,83300.0
2014-09-19 13:25:00,43.94,43.95,43.93,43.94,99600.0,32.1135,32.1208,32.1062,32.1135,99600.0
2014-09-19 13:30:00,43.94,43.98,43.94,43.96,24800.0,32.1135,32.1427,32.1135,32.1281,24800.0
2014-09-19 13:35:00,43.96,43.98,43.96,43.97,26800.0,32.1281,32.1427,32.1281,32.1354,26800.0
2014-09-19 13:40:00,43.97,43.97,43.94,43.95,22200.0,32.1354,32.1354,32.1135,32.1208,22200.0
2014-09-19 13:45:00,43.95,43.97,43.94,43.96,52100.0,32.1208,32.1354,32.1135,32.1281,52100.0
2014-09-19 13:50:00,43.97,44.01,43.97,44.01,62100.0,32.1354,32.1646,32.1354,32.1646,62100.0
2014-09-19 13:55:00,44.0,44.02,43.98,43.98,84100.0,32.1573,32.1719,32.1427,32.1427,84100.0
2014-09-19 14:00:00,43.99,44.01,43.97,43.98,18600.0,32.15,32.1646,32.1354,32.1427,18600.0
2014-09-19 14:05:00,43.97,43.98,43.96,43.97,22300.0,32.1354,32.1427,32.1281,32.1354,22300.0
2014-09-19 14:10:00,43.97,43.98,43.96,43.97,21600.0,32.1354,32.1427,32.1281,32.1354,21600.0
2014-09-19 14:15:00,43.96,43.97,43.95,43.97,101900.0,32.1281,32.1354,32.1208,32.1354,101900.0
2014-09-19 14:20:00,43.97,43.99,43.96,43.97,26500.0,32.1354,32.15,32.1281,32.1354,26500.0
2014-09-19 14:25:00,43.98,44.02,43.98,44.01,171700.0,32.1427,32.1719,32.1427,32.1646,171700.0
2014-09-19 14:30:00,44.01,44.01,43.95,43.96,61900.0,32.1646,32.1646,32.1208,32.1281,61900.0
2014-09-19 14:35:00,43.96,44.0,43.96,44.0,90000.0,32.1281,32.1573,32.1281,32.1573,90000.0
2014-09-19 14:40:00,44.0,44.01,43.97,43.98,55900.0,32.1573,32.1646,32.1354,32.1427,55900.0
2014-09-19 14:45:00,43.98,44.01,43.98,44.0,56600.0,32.1427,32.1646,32.1427,32.1573,56600.0
2014-09-19 14:50:00,44.0,44.01,43.97,43.98,34000.0,32.1573,32.1646,32.1354,32.1427,34000.0
2014-09-19 14:55:00,43.98,43.99,43.97,43.98,49700.0,32.1427,32.15,32.1354,32.1427,49700.0
2014-09-19 15:00:00,43.99,44.01,43.99,43.99,38400.0,32.15,32.1646,32.15,32.15,38400.0
2014-09-19 15:05:00,44.0,44.01,43.99,44.0,76800.0,32.1573,32.1646,32.15,32.1573,76800.0
2014-09-19 15:10:00,43.99,44.02,43.99,44.01,40700.0,32.15,32.1719,32.15,32.1646,40700.0
2014-09-19 15:15:00,44.02,44.02,43.99,44.01,103800.0,32.1719,32.1719,32.15,32.1646,103800.0
2014-09-19 15:20:00,44.01,44.01,43.98,43.98,43200.0,32.1646,32.1646,32.1427,32.1427,43200.0
2014-09-19 15:25:00,43.99,44.0,43.98,43.98,77700.0,32.15,32.1573,32.1427,32.1427,77700.0
2014-09-19 15:30:00,43.99,44.0,43.98,44.0,79500.0,32.15,32.1573,32.1427,32.1573,79500.0
2014-09-19 15:35:00,44.0,44.01,43.98,43.99,57500.0,32.1573,32.1646,32.1427,32.15,57500.0
2014-09-19 15:40:00,43.99,43.99,43.96,43.99,33600.0,32.15,32.15,32.1281,32.15,33600.0
2014-09-19 15:45:00,43.98,44.02,43.98,44.02,193400.0,32.1427,32.1719,32.1427,32.1719,193400.0
2014-09-19 15:50:00,44.01,44.02,44.0,44.02,191300.0,32.1646,32.1719,32.1573,32.1719,191300.0
2014-09-19 15:55:00,44.02,44.02,43.96,43.97,364500.0,32.1719,32.1719,32.1281,32.1354,364500.0
2014-09-22 09:30:00,43.64,43.67,43.57,43.6,578500.0,31.8942,31.9161,31.8431,31.865,578500.0
2014-09-22 09:35:00,43.6,43.6,43.51,43.51,247600.0,31.865,31.865,31.7992,31.7992,247600.0
2014-09-22 09:40:00,43.51,43.54,43.49,43.51,207600.0,31.7992,31.8211,31.7846,31.7992,207600.0
2014-09-22 09:45:00,43.51,43.56,43.5,43.56,184100.0,31.7992,31.8358,31.7919,31.8358,184100.0
2014-09-22 09:50:00,43.55,43.58,43.54,43.56,210500.0,31.8284,31.8504,31.8211,31.8358,210500.0
2014-09-22 09:55:00,43.56,43.57,43.52,43.55,168200.0,31.8358,31.8431,31.8065,31.8284,168200.0
2014-09-22 10:00:00,43.55,43.56,43.52,43.53,229900.0,31.8284,31.8358,31.8065,31.8138,229900.0
2014-09-22 10:05:00,43.53,43.56,43.52,43.55,67500.0,31.8138,31.8358,31.8065,31.8284,67500.0
2014-09-22 10:10:00,43.56,43.58,43.55,43.57,108500.0,31.8358,31.8504,31.8284,31.8431,108500.0
2014-09-22 10:15:00,43.57,43.57,43.54,43.55,103100.0,31.8431,31.8431,31.8211,31.8284,103100.0
2014-09-22 10:20:00,43.55,43.55,43.49,43.5,294900.0,31.8284,31.8284,31.7846,31.7919,294900.0
2014-09-22 10:25:00,43.5,43.51,43.44,43.45,166200.0,31.7919,31.7992,31.7481,31.7554,166200.0
2014-09-22 10:30:00,43.46,43.46,43.43,43.44,129300.0,31.7627,31.7627,31.7407,31.7481,129300.0
2014-09-22 10:35:00,43.45,43.46,43.43,43.44,140900.0,31.7554,31.7627,31.7407,31.7481,140900.0
2014-09-22 10:40:00,43.43,43.44,43.37,43.39,104400.0,31.7407,31.7481,31.6969,31.7115,104400.0
2014-09-22 10:45:00,43.4,43.41,43.38,43.39,106200.0,31.7188,31.7261,31.7042,31.7115,106200.0
2014-09-22 10:50:00,43.4,43.41,43.37,43.37,45200.0,31.7188,31.7261,31.6969,31.6969,45200.0
2014-09-22 10:55:00,43.36,43.4,43.36,43.4,58000.0,31.6896,31.7188,31.6896,31.7188,58000.0
2014-09-22 11:00:00,43.39,43.42,43.38,43.4,67700.0,31.7115,31.7334,31.7042,31.7188,67700.0
2014-09-22 11:05:00,43.4,43.42,43.39,43.4,76700.0,31.7188,31.7334,31.7115,31.7188,76700.0
2014-09-22 11:10:00,43.4,43.41,43.39,43.4,37200.0,31.7188,31.7261,31.7115,31.7188,37200.0
2014-09-22 11:15:00,43.4,43.42,43.38,43.39,59600.0,31.7188,31.7334,31.7042,31.7115,59600.0
2014-09-22 11:20:00,43.39,43.42,43.38,43.41,56700.0,31.7115,31.7334,31.7042,31.7261,56700.0
2014-09-22 11:25:00,43.42,43.42,43.38,43.39,146900.0,31.7334,31.7334,31.7042,31.7115,146900.0
2014-09-22 11:30:00,43.39,43.4,43.36,43.37,45400.0,31.7115,31.7188,31.6896,31.6969,45400.0
2014-09-22 11:35:00,43.37,43.38,43.36,43.37,52700.0,31.6969,31.7042,31.6896,31.6969,52700.0
2014-09-22 11:40:00,43.37,43.38,43.36,43.37,38300.0,31.6969,31.7042,31.6896,31.6969,38300.0
2014-09-22 11:45:00,43.36,43.36,43.32,43.33,35100.0,31.6896,31.6896,31.6603,31.6677,35100.0
2014-09-22 11:50:00,43.34,43.34,43.32,43.33,33400.0,31.675,31.675,31.6603,31.6677,33400.0
2014-09-22 11:55:00,43.33,43.33,43.31,43.33,78900.0,31.6677,31.6677,31.653,31.6677,78900.0
2014-09-22 12:00:00,43.33,43.34,43.31,43.33,56000.0,31.6677,31.675,31.653,31.6677,56000.0
2014-09-22 12:05:00,43.33,43.34,43.32,43.33,26600.0,31.6677,31.675,31.6603,31.6677,26600.0
2014-09-22 12:10:00,43.32,43.33,43.29,43.29,44600.0,31.6603,31.6677,31.6384,31.6384,44600.0
2014-09-22 12:15:00,43.29,43.3,43.26,43.27,71200.0,31.6384,31.6457,31.6165,31.6238,71200.0
2014-09-22 12:20:00,43.27,43.29,43.25,43.28,93400.0,31.6238,31.6384,31.6092,31.6311,93400.0
2014-09-22 12:25:00,43.28,43.29,43.26,43.27,25000.0,31.6311,31.6384,31.6165,31.6238,25000.0
2014-09-22 12:30:00,43.28,43.29,43.22,43.24,122300.0,31.6311,31.6384,31.5873,31.6019,122300.0
2014-09-22 12:35:00,43.25,43.25,43.21,43.22,54500.0,31.6092,31.6092,31.58,31.5873,54500.0
2014-09-22 12:40:00,43.22,43.25,43.2,43.24,58400.0,31.5873,31.6092,31.5726,31.6019,58400.0
2014-09-22 12:45:00,43.24,43.27,43.23,43.26,305000.0,31.6019,31.6238,31.5946,31.6165,305000.0
2014-09-22 12:50:00,43.26,43.26,43.25,43.25,17000.0,31.6165,31.6165,31.6092,31.6092,17000.0
2014-09-22 12:55:00,43.25,43.27,43.25,43.25,36600.0,31.6092,31.6238,31.6092,31.6092,36600.0
2014-09-22 13:00:00,43.25,43.26,43.24,43.25,73500.0,31.6092,31.6165,31.6019,31.6092,73500.0
2014-09-22 13:05:00,43.24,43.26,43.23,43.24,147800.0,31.6019,31.6165,31.5946,31.6019,147800.0
2014-09-22 13:10:00,43.24,43.25,43.21,43.23,153700.0,31.6019,31.6092,31.58,31.5946,153700.0
2014-09-22 13:15:00,43.23,43.25,43.22,43.24,31100.0,31.5946,31.6092,31.5873,31.6019,31100.0
2014-09-22 13:20:00,43.25,43.26,43.23,43.23,59800.0,31.6092,31.6165,31.5946,31.5946,59800.0
2014-09-22 13:25:00,43.23,43.29,43.23,43.28,65300.0,31.5946,31.6384,31.5946,31.6311,65300.0
2014-09-22 13:30:00,43.27,43.29,43.25,43.26,52600.0,31.6238,31.6384,31.6092,31.6165,52600.0
2014-09-22 13:35:00,43.26,43.27,43.23,43.25,51200.0,31.6165,31.6238,31.5946,31.6092,51200.0
2014-09-22 13:40:00,43.25,43.27,43.23,43.24,88500.0,31.6092,31.6238,31.5946,31.6019,88500.0
2014-09-22 13:45:00,43.24,43.26,43.23,43.25,29200.0,31.6019,31.6165,31.5946,31.6092,29200.0
2014-09-22 13:50:00,43.25,43.25,43.22,43.24,70800.0,31.6092,31.6092,31.5873,31.6019,70800.0
2014-09-22 13:55:00,43.24,43.24,43.21,43.21,60000.0,31.6019,31.6019,31.58,31.58,60000.0
2014-09-22 14:00:00,43.21,43.23,43.21,43.23,46100.0,31.58,31.5946,31.58,31.5946,46100.0
2014-09-22 14:05:00,43.22,43.25,43.21,43.23,66600.0,31.5873,31.6092,31.58,31.5946,66600.0
2014-09-22 14:10:00,43.24,43.24,43.21,43.22,53000.0,31.6019,31.6019,31.58,31.5873,53000.0
2014-09-22 14:15:00,43.23,43.24,43.21,43.22,60700.0,31.5946,31.6019,31.58,31.5873,60700.0
2014-09-22 14:20:00,43.22,43.22,43.18,43.19,198900.0,31.5873,31.5873,31.558,31.5653,198900.0
2014-09-22 14:25:00,43.19,43.19,43.14,43.16,108600.0,31.5653,31.5653,31.5288,31.5434,108600.0
2014-09-22 14:30:00,43.16,43.2,43.15,43.19,100400.0,31.5434,31.5726,31.5361,31.5653,100400.0
2014-09-22 14:35:00,43.18,43.19,43.16,43.16,57700.0,31.558,31.5653,31.5434,31.5434,57700.0
2014-09-22 14:40:00,43.16,43.17,43.15,43.16,42200.0,31.5434,31.5507,31.5361,31.5434,42200.0
2014-09-22 14:45:00,43.16,43.21,43.16,43.2,26800.0,31.5434,31.58,31.5434,31.5726,26800.0
2014-09-22 14:50:00,43.21,43.21,43.18,43.19,93500.0,31.58,31.58,31.558,31.5653,93500.0
2014-09-22 14:55:00,43.19,43.21,43.19,43.21,33500.0,31.5653,31.58,31.5653,31.58,33500.0
2014-09-22 15:00:00,43.2,43.24,43.2,43.22,94400.0,31.5726,31.6019,31.5726,31.5873,94400.0
2014-09-22 15:05:00,43.22,43.23,43.2,43.21,50200.0,31.5873,31.5946,31.5726,31.58,50200.0
2014-09-22 15:10:00,43.21,43.21,43.17,43.18,63200.0,31.58,31.58,31.5507,31.558,63200.0
2014-09-22 15:15:00,43.18,43.2,43.17,43.19,36400.0,31.558,31.5726,31.5507,31.5653,36400.0
2014-09-22 15:20:00,43.19,43.22,43.18,43.22,33300.0,31.5653,31.5873,31.558,31.5873,33300.0
2014-09-22 15:25:00,43.22,43.24,43.21,43.23,49200.0,31.5873,31.6019,31.58,31.5946,49200.0
2014-09-22 15:30:00,43.23,43.26,43.23,43.26,51900.0,31.5946,31.6165,31.5946,31.6165,51900.0
2014-09-22 15:35:00,43.26,43.31,43.26,43.3,84400.0,31.6165,31.653,31.6165,31.6457,84400.0
2014-09-22 15:40:00,43.31,43.37,43.3,43.36,53700.0,31.653,31.6969,31.6457,31.6896,53700.0
2014-09-22 15:45:00,43.37,43.37,43.36,43.37,68700.0,31.6969,31.6969,31.6896,31.6969,68700.0
2014-09-22 15:50:00,43.37,43.38,43.34,43.34,129700.0,31.6969,31.7042,31.675,31.675,129700.0
2014-09-22 15:55:00,43.34,43.35,43.31,43.32,248700.0,31.675,31.6823,31.653,31.6603,248700.0
2014-09-23 09:30:00,43.24,43.31,43.2,43.31,384000.0,31.6019,31.653,31.5726,31.653,384000.0
2014-09-23 09:35:00,43.31,43.33,43.29,43.31,166300.0,31.653,31.6677,31.6384,31.653,166300.0
2014-09-23 09:40:00,43.32,43.33,43.29,43.3,56800.0,31.6603,31.6677,31.6384,31.6457,56800.0
2014-09-23 09:45:00,43.3,43.35,43.3,43.34,79100.0,31.6457,31.6823,31.6457,31.675,79100.0
2014-09-23 09:50:00,43.35,43.37,43.33,43.34,152600.0,31.6823,31.6969,31.6677,31.675,152600.0
2014-09-23 09:55:00,43.33,43.37,43.33,43.36,161100.0,31.6677,31.6969,31.6677,31.6896,161100.0
2014-09-23 10:00:00,43.36,43.4,43.36,43.38,137200.0,31.6896,31.7188,31.6896,31.7042,137200.0
2014-09-23 10:05:00,43.38,43.39,43.36,43.37,102800.0,31.7042,31.7115,31.6896,31.6969,102800.0
2014-09-23 10:10:00,43.36,43.37,43.31,43.32,125500.0,31.6896,31.6969,31.653,31.6603,125500.0
2014-09-23 10:15:00,43.32,43.36,43.32,43.35,169600.0,31.6603,31.6896,31.6603,31.6823,169600.0
2014-09-23 10:20:00,43.36,43.4,43.35,43.39,101600.0,31.6896,31.7188,31.6823,31.7115,101600.0
2014-09-23 10:25:00,43.38,43.38,43.3,43.3,135000.0,31.7042,31.7042,31.6457,31.6457,135000.0
2014-09-23 10:30:00,43.3,43.31,43.27,43.28,260400.0,31.6457,31.653,31.6238,31.6311,260400.0
2014-09-23 10:35:00,43.27,43.28,43.23,43.23,99300.0,31.6238,31.6311,31.5946,31.5946,99300.0
2014-09-23 10:40:00,43.24,43.27,43.23,43.25,87000.0,31.6019,31.6238,31.5946,31.6092,87000.0
2014-09-23 10:45:00,43.25,43.26,43.22,43.24,67700.0,31.6092,31.6165,31.5873,31.6019,67700.0
2014-09-23 10:50:00,43.23,43.29,43.23,43.23,72900.0,31.5946,31.6384,31.5946,31.5946,72900.0
2014-09-23 10:55:00,43.23,43.24,43.21,43.23,101900.0,31.5946,31.6019,31.58,31.5946,101900.0
2014-09-23 11:00:00,43.23,43.25,43.21,43.21,69800.0,31.5946,31.6092,31.58,31.58,69800.0
2014-09-23 11:05:00,43.21,43.22,43.19,43.2,84500.0,31.58,31.5873,31.5653,31.5726,84500.0
2014-09-23 11:10:00,43.19,43.19,43.13,43.15,96500.0,31.5653,31.5653,31.5215,31.5361,96500.0
2014-09-23 11:15:00,43.15,43.18,43.15,43.18,101400.0,31.5361,31.558,31.5361,31.558,101400.0
2014-09-23 11:20:00,43.17,43.2,43.17,43.18,60500.0,31.5507,31.5726,31.5507,31.558,60500.0
2014-09-23 11:25:00,43.19,43.19,43.12,43.12,135700.0,31.5653,31.5653,31.5142,31.5142,135700.0
2014-09-23 11:30:00,43.12,43.16,43.12,43.15,85200.0,31.5142,31.5434,31.5142,31.5361,85200.0
2014-09-23 11:35:00,43.16,43.2,43.16,43.19,45900.0,31.5434,31.5726,31.5434,31.5653,45900.0
2014-09-23 11:40:00,43.19,43.2,43.14,43.17,87100.0,31.5653,31.5726,31.5288,31.5507,87100.0
2014-09-23 11:45:00,43.17,43.19,43.16,43.16,20500.0,31.5507,31.5653,31.5434,31.5434,20500.0
2014-09-23 11:50:00,43.17,43.17,43.13,43.14,62100.0,31.5507,31.5507,31.5215,31.5288,62100.0
2014-09-23 11:55:00,43.13,43.15,43.11,43.12,158300.0,31.5215,31.5361,31.5069,31.5142,158300.0
2014-09-23 12:00:00,43.12,43.15,43.11,43.14,238200.0,31.5142,31.5361,31.5069,31.5288,238200.0
2014-09-23 12:05:00,43.14,43.15,43.12,43.12,65200.0,31.5288,31.5361,31.5142,31.5142,65200.0
2014-09-23 12:10:00,43.12,43.15,43.11,43.11,100500.0,31.5142,31.5361,31.5069,31.5069,100500.0
2014-09-23 12:15:00,43.12,43.12,43.08,43.1,103800.0,31.5142,31.5142,31.4849,31.4996,103800.0
2014-09-23 12:20:00,43.11,43.12,43.08,43.08,62700.0,31.5069,31.5142,31.4849,31.4849,62700.0
2014-09-23 12:25:00,43.07,43.08,43.02,43.04,145900.0,31.4776,31.4849,31.4411,31.4557,145900.0
2014-09-23 12:30:00,43.03,43.07,43.03,43.07,42400.0,31.4484,31.4776,31.4484,31.4776,42400.0
2014-09-23 12:35:00,43.06,43.08,43.05,43.07,37700.0,31.4703,31.4849,31.463,31.4776,37700.0
2014-09-23 12:40:00,43.07,43.12,43.06,43.11,162900.0,31.4776,31.5142,31.4703,31.5069,162900.0
2014-09-23 12:45:00,43.1,43.12,43.06,43.06,61000.0,31.4996,31.5142,31.4703,31.4703,61000.0
2014-09-23 12:50:00,43.06,43.09,43.04,43.09,172000.0,31.4703,31.4923,31.4557,31.4923,172000.0
2014-09-23 12:55:00,43.08,43.08,43.05,43.07,46600.0,31.4849,31.4849,31.463,31.4776,46600.0
2014-09-23 13:00:00,43.06,43.08,43.04,43.06,96600.0,31.4703,31.4849,31.4557,31.4703,96600.0
2014-09-23 13:05:00,43.06,43.07,43.02,43.02,104000.0,31.4703,31.4776,31.4411,31.4411,104000.0
2014-09-23 13:10:00,43.02,43.04,43.01,43.04,83000.0,31.4411,31.4557,31.4338,31.4557,83000.0
2014-09-23 13:15:00,43.04,43.06,43.03,43.05,97500.0,31.4557,31.4703,31.4484,31.463,97500.0
2014-09-23 13:20:00,43.05,43.1,43.05,43.07,135800.0,31.463,31.4996,31.463,31.4776,135800.0
2014-09-23 13:25:00,43.08,43.08,43.07,43.08,60300.0,31.4849,31.4849,31.4776,31.4849,60300.0
2014-09-23 13:30:00,43.09,43.11,43.07,43.11,73900.0,31.4923,31.5069,31.4776,31.5069,73900.0
2014-09-23 13:35:00,43.1,43.14,43.09,43.12,108700.0,31.4996,31.5288,31.4923,31.5142,108700.0
2014-09-23 13:40:00,43.12,43.13,43.07,43.08,61400.0,31.5142,31.5215,31.4776,31.4849,61400.0
2014-09-23 13:45:00,43.08,43.09,43.05,43.06,231300.0,31.4849,31.4923,31.463,31.4703,231300.0
2014-09-23 13:50:00,43.06,43.08,43.05,43.06,148300.0,31.4703,31.4849,31.463,31.4703,148300.0
2014-09-23 13:55:00,43.07,43.07,43.03,43.04,70100.0,31.4776,31.4776,31.4484,31.4557,70100.0
2014-09-23 14:00:00,43.04,43.08,43.02,43.06,64800.0,31.4557,31.4849,31.4411,31.4703,64800.0
2014-09-23 14:05:00,43.06,43.07,43.05,43.06,80000.0,31.4703,31.4776,31.463,31.4703,80000.0
2014-09-23 14:10:00,43.07,43.09,43.05,43.05,64900.0,31.4776,31.4923,31.463,31.463,64900.0
2014-09-23 14:15:00,43.05,43.07,43.03,43.04,57500.0,31.463,31.4776,31.4484,31.4557,57500.0
2014-09-23 14:20:00,43.04,43.05,43.0,43.01,107000.0,31.4557,31.463,31.4265,31.4338,107000.0
2014-09-23 14:25:00,43.0,43.04,42.99,43.03,87600.0,31.4265,31.4557,31.4192,31.4484,87600.0
2014-09-23 14:30:00,43.03,43.05,43.02,43.04,77700.0,31.4484,31.463,31.4411,31.4557,77700.0
2014-09-23 14:35:00,43.04,43.07,43.03,43.06,209700.0,31.4557,31.4776,31.4484,31.4703,209700.0
2014-09-23 14:40:00,43.05,43.05,43.02,43.02,81000.0,31.463,31.463,31.4411,31.4411,81000.0
2014-09-23 14:45:00,43.03,43.05,43.02,43.02,102600.0,31.4484,31.463,31.4411,31.4411,102600.0
2014-09-23 14:50:00,43.02,43.05,43.01,43.03,146300.0,31.4411,31.463,31.4338,31.4484,146300.0
2014-09-23 14:55:00,43.03,43.09,43.01,43.08,125200.0,31.4484,31.4923,31.4338,31.4849,125200.0
2014-09-23 15:00:00,43.08,43.1,43.06,43.07,109600.0,31.4849,31.4996,31.4703,31.4776,109600.0
2014-09-23 15:05:00,43.07,43.07,43.04,43.04,62500.0,31.4776,31.4776,31.4557,31.4557,62500.0
2014-09-23 15:10:00,43.05,43.09,43.05,43.08,24300.0,31.463,31.4923,31.463,31.4849,24300.0
2014-09-23 15:15:00,43.09,43.1,43.06,43.07,52700.0,31.4923,31.4996,31.4703,31.4776,52700.0
2014-09-23 15:20:00,43.06,43.09,43.05,43.08,169100.0,31.4703,31.4923,31.463,31.4849,169100.0
2014-09-23 15:25:00,43.08,43.13,43.08,43.13,87300.0,31.4849,31.5215,31.4849,31.5215,87300.0
2014-09-23 15:30:00,43.13,43.16,43.12,43.16,161700.0,31.5215,31.5434,31.5142,31.5434,161700.0
2014-09-23 15:35:00,43.16,43.19,43.16,43.19,98600.0,31.5434,31.5653,31.5434,31.5653,98600.0
2014-09-23 15:40:00,43.18,43.19,43.14,43.15,66700.0,31.558,31.5653,31.5288,31.5361,66700.0
2014-09-23 15:45:00,43.15,43.15,43.1,43.12,154700.0,31.5361,31.5361,31.4996,31.5142,154700.0
2014-09-23 15:50:00,43.12,43.13,43.09,43.1,126000.0,31.5142,31.5215,31.4923,31.4996,126000.0
2014-09-23 15:55:00,43.1,43.11,43.04,43.05,633600.0,31.4996,31.5069,31.4557,31.463,633600.0
2014-09-24 09:30:00,42.87,42.9,42.82,42.84,274400.0,31.6545,31.6766,31.6176,31.6323,274400.0
2014-09-24 09:35:00,42.84,42.84,42.8,42.83,125600.0,31.6323,31.6323,31.6028,31.625,125600.0
2014-09-24 09:40:00,42.83,42.84,42.78,42.78,77500.0,31.625,31.6323,31.588,31.588,77500.0
2014-09-24 09:45:00,42.78,42.79,42.76,42.78,160200.0,31.588,31.5954,31.5733,31.588,160200.0
2014-09-24 09:50:00,42.78,42.82,42.78,42.81,182900.0,31.588,31.6176,31.588,31.6102,182900.0
2014-09-24 09:55:00,42.82,42.83,42.79,42.8,93800.0,31.6176,31.625,31.5954,31.6028,93800.0
2014-09-24 10:00:00,42.79,42.81,42.73,42.76,154800.0,31.5954,31.6102,31.5511,31.5733,154800.0
2014-09-24 10:05:00,42.76,42.78,42.72,42.75,97800.0,31.5733,31.588,31.5437,31.5659,97800.0
2014-09-24 10:10:00,42.74,42.75,42.7,42.74,72500.0,31.5585,31.5659,31.529,31.5585,72500.0
2014-09-24 10:15:00,42.74,42.77,42.73,42.74,63000.0,31.5585,31.5806,31.5511,31.5585,63000.0
2014-09-24 10:20:00,42.74,42.77,42.7,42.75,92000.0,31.5585,31.5806,31.529,31.5659,92000.0
2014-09-24 10:25:00,42.75,42.81,42.73,42.8,146800.0,31.5659,31.6102,31.5511,31.6028,146800.0
2014-09-24 10:30:00,42.8,42.84,42.79,42.83,78600.0,31.6028,31.6323,31.5954,31.625,78600.0
2014-09-24 10:35:00,42.84,42.84,42.79,42.82,74100.0,31.6323,31.6323,31.5954,31.6176,74100.0
2014-09-24 10:40:00,42.82,42.87,42.81,42.87,186900.0,31.6176,31.6545,31.6102,31.6545,186900.0
2014-09-24 10:45:00,42.86,42.88,42.85,42.88,70200.0,31.6471,31.6619,31.6397,31.6619,70200.0
2014-09-24 10:50:00,42.88,42.89,42.86,42.87,25900.0,31.6619,31.6693,31.6471,31.6545,25900.0
2014-09-24 10:55:00,42.87,42.88,42.85,42.86,64300.0,31.6545,31.6619,31.6397,31.6471,64300.0
2014-09-24 11:00:00,42.87,42.91,42.85,42.91,94100.0,31.6545,31.684,31.6397,31.684,94100.0
2014-09-24 11:05:00,42.91,42.95,42.89,42.94,176300.0,31.684,31.7136,31.6693,31.7062,176300.0
2014-09-24 11:10:00,42.95,42.97,42.92,42.93,51400.0,31.7136,31.7283,31.6914,31.6988,51400.0
2014-09-24 11:15:00,42.93,42.94,42.92,42.93,125700.0,31.6988,31.7062,31.6914,31.6988,125700.0
2014-09-24 11:20:00,42.93,42.97,42.93,42.97,102800.0,31.6988,31.7283,31.6988,31.7283,102800.0
2014-09-24 11:25:00,42.97,43.0,42.96,42.99,276000.0,31.7283,31.7505,31.7209,31.7431,276000.0
2014-09-24 11:30:00,42.98,43.03,42.98,43.02,137800.0,31.7357,31.7726,31.7357,31.7652,137800.0
2014-09-24 11:35:00,43.02,43.04,43.01,43.01,84300.0,31.7652,31.78,31.7579,31.7579,84300.0
2014-09-24 11:40:00,43.01,43.03,43.01,43.02,136400.0,31.7579,31.7726,31.7579,31.7652,136400.0
2014-09-24 11:45:00,43.02,43.03,43.01,43.01,72600.0,31.7652,31.7726,31.7579,31.7579,72600.0
2014-09-24 11:50:00,43.01,43.04,43.0,43.03,77400.0,31.7579,31.78,31.7505,31.7726,77400.0
2014-09-24 11:55:00,43.04,43.05,43.03,43.04,68000.0,31.78,31.7874,31.7726,31.78,68000.0
2014-09-24 12:00:00,43.04,43.06,43.04,43.05,39000.0,31.78,31.7948,31.78,31.7874,39000.0
2014-09-24 12:05:00,43.05,43.07,43.02,43.03,47800.0,31.7874,31.8022,31.7652,31.7726,47800.0
2014-09-24 12:10:00,43.03,43.04,43.0,43.03,110600.0,31.7726,31.78,31.7505,31.7726,110600.0
2014-09-24 12:15:00,43.03,43.03,43.01,43.02,75700.0,31.7726,31.7726,31.7579,31.7652,75700.0
2014-09-24 12:20:00,43.02,43.03,43.0,43.03,45700.0,31.7652,31.7726,31.7505,31.7726,45700.0
2014-09-24 12:25:00,43.03,43.04,43.01,43.03,31700.0,31.7726,31.78,31.7579,31.7726,31700.0
2014-09-24 12:30:00,43.04,43.05,43.02,43.03,49800.0,31.78,31.7874,31.7652,31.7726,49800.0
2014-09-24 12:35:00,43.02,43.04,43.02,43.03,101200.0,31.7652,31.78,31.7652,31.7726,101200.0
2014-09-24 12:40:00,43.03,43.04,43.02,43.04,14000.0,31.7726,31.78,31.7652,31.78,14000.0
2014-09-24 12:45:00,43.04,43.04,43.01,43.03,94500.0,31.78,31.78,31.7579,31.7726,94500.0
2014-09-24 12:50:00,43.03,43.03,43.01,43.02,103900.0,31.7726,31.7726,31.7579,31.7652,103900.0
2014-09-24 12:55:00,43.02,43.04,43.01,43.04,85200.0,31.7652,31.78,31.7579,31.78,85200.0
2014-09-24 13:00:00,43.04,43.09,43.04,43.08,190800.0,31.78,31.8169,31.78,31.8095,190800.0
2014-09-24 13:05:00,43.07,43.07,43.05,43.06,71200.0,31.8022,31.8022,31.7874,31.7948,71200.0
2014-09-24 13:10:00,43.06,43.08,43.05,43.07,42300.0,31.7948,31.8095,31.7874,31.8022,42300.0
2014-09-24 13:15:00,43.07,43.1,43.05,43.08,101500.0,31.8022,31.8243,31.7874,31.8095,101500.0
2014-09-24 13:20:00,43.08,43.09,43.07,43.07,23300.0,31.8095,31.8169,31.8022,31.8022,23300.0
2014-09-24 13:25:00,43.08,43.09,43.07,43.09,42200.0,31.8095,31.8169,31.8022,31.8169,42200.0
2014-09-24 13:30:00,43.1,43.11,43.08,43.1,44200.0,31.8243,31.8317,31.8095,31.8243,44200.0
2014-09-24 13:35:00,43.11,43.12,43.1,43.12,34400.0,31.8317,31.8391,31.8243,31.8391,34400.0
2014-09-24 13:40:00,43.12,43.14,43.08,43.08,90100.0,31.8391,31.8539,31.8095,31.8095,90100.0
2014-09-24 13:45:00,43.09,43.18,43.08,43.16,12665200.0,31.8169,31.8834,31.8095,31.8686,12665200.0
2014-09-24 13:50:00,43.17,43.2,43.17,43.18,122200.0,31.876,31.8982,31.876,31.8834,122200.0
2014-09-24 13:55:00,43.18,43.2,43.17,43.18,50900.0,31.8834,31.8982,31.876,31.8834,50900.0
2014-09-24 14:00:00,43.18,43.19,43.14,43.15,182700.0,31.8834,31.8908,31.8539,31.8612,182700.0
2014-09-24 14:05:00,43.15,43.16,43.11,43.11,487400.0,31.8612,31.8686,31.8317,31.8317,487400.0
2014-09-24 14:10:00,43.12,43.14,43.1,43.13,74400.0,31.8391,31.8539,31.8243,31.8465,74400.0
2014-09-24 14:15:00,43.13,43.15,43.11,43.12,62900.0,31.8465,31.8612,31.8317,31.8391,62900.0
2014-09-24 14:20:00,43.12,43.13,43.1,43.1,88200.0,31.8391,31.8465,31.8243,31.8243,88200.0
2014-09-24 14:25:00,43.11,43.19,43.1,43.18,326800.0,31.8317,31.8908,31.8243,31.8834,326800.0
2014-09-24 14:30:00,43.17,43.21,43.16,43.2,174100.0,31.876,31.9055,31.8686,31.8982,174100.0
2014-09-24 14:35:00,43.2,43.22,43.19,43.2,50500.0,31.8982,31.9129,31.8908,31.8982,50500.0
2014-09-24 14:40:00,43.21,43.23,43.2,43.21,74000.0,31.9055,31.9203,31.8982,31.9055,74000.0
2014-09-24 14:45:00,43.21,43.25,43.2,43.23,97900.0,31.9055,31.9351,31.8982,31.9203,97900.0
2014-09-24 14:50:00,43.22,43.28,43.22,43.27,80600.0,31.9129,31.9572,31.9129,31.9498,80600.0
2014-09-24 14:55:00,43.27,43.28,43.26,43.27,88400.0,31.9498,31.9572,31.9425,31.9498,88400.0
2014-09-24 15:00:00,43.27,43.3,43.26,43.3,206700.0,31.9498,31.972,31.9425,31.972,206700.0
2014-09-24 15:05:00,43.3,43.31,43.29,43.31,51700.0,31.972,31.9794,31.9646,31.9794,51700.0
2014-09-24 15:10:00,43.31,43.31,43.29,43.3,49300.0,31.9794,31.9794,31.9646,31.972,49300.0
2014-09-24 15:15:00,43.29,43.3,43.28,43.29,66100.0,31.9646,31.972,31.9572,31.9646,66100.0
2014-09-24 15:20:00,43.29,43.29,43.26,43.26,105700.0,31.9646,31.9646,31.9425,31.9425,105700.0
2014-09-24 15:25:00,43.26,43.29,43.25,43.26,97000.0,31.9425,31.9646,31.9351,31.9425,97000.0
2014-09-24 15:30:00,43.26,43.28,43.24,43.24,119100.0,31.9425,31.9572,31.9277,31.9277,119100.0
2014-09-24 15:35:00,43.24,43.25,43.21,43.22,109600.0,31.9277,31.9351,31.9055,31.9129,109600.0
2014-09-24 15:40:00,43.22,43.22,43.19,43.21,73400.0,31.9129,31.9129,31.8908,31.9055,73400.0
2014-09-24 15:45:00,43.21,43.24,43.19,43.23,199800.0,31.9055,31.9277,31.8908,31.9203,199800.0
2014-09-24 15:50:00,43.23,43.26,43.23,43.24,287400.0,31.9203,31.9425,31.9203,31.9277,287400.0
2014-09-24 15:55:00,43.24,43.26,43.24,43.25,1580900.0,31.9277,31.9425,31.9277,31.9351,1580900.0
2014-09-25 09:30:00,42.57,42.57,42.52,42.55,476100.0,31.433,31.433,31.3961,31.4182,476100.0
2014-09-25 09:35:00,42.55,42.58,42.55,42.57,180900.0,31.4182,31.4404,31.4182,31.433,180900.0
2014-09-25 09:40:00,42.56,42.56,42.53,42.53,281800.0,31.4256,31.4256,31.4034,31.4034,281800.0
2014-09-25 09:45:00,42.54,42.55,42.5,42.52,296400.0,31.4108,31.4182,31.3813,31.3961,296400.0
2014-09-25 09:50:00,42.52,42.52,42.47,42.5,326900.0,31.3961,31.3961,31.3591,31.3813,326900.0
2014-09-25 09:55:00,42.51,42.51,42.46,42.48,119200.0,31.3887,31.3887,31.3518,31.3665,119200.0
2014-09-25 10:00:00,42.49,42.53,42.48,42.5,229000.0,31.3739,31.4034,31.3665,31.3813,229000.0
2014-09-25 10:05:00,42.51,42.53,42.5,42.52,206600.0,31.3887,31.4034,31.3813,31.3961,206600.0
2014-09-25 10:10:00,42.52,42.53,42.46,42.49,176000.0,31.3961,31.4034,31.3518,31.3739,176000.0
2014-09-25 10:15:00,42.5,42.5,42.46,42.48,92700.0,31.3813,31.3813,31.3518,31.3665,92700.0
2014-09-25 10:20:00,42.48,42.48,42.42,42.44,185800.0,31.3665,31.3665,31.3222,31.337,185800.0
2014-09-25 10:25:00,42.44,42.47,42.44,42.44,72000.0,31.337,31.3591,31.337,31.337,72000.0
2014-09-25 10:30:00,42.44,42.45,42.38,42.4,168700.0,31.337,31.3444,31.2927,31.3074,168700.0
2014-09-25 10:35:00,42.4,42.42,42.38,42.38,93100.0,31.3074,31.3222,31.2927,31.2927,93100.0
2014-09-25 10:40:00,42.39,42.4,42.32,42.33,299700.0,31.3001,31.3074,31.2484,31.2558,299700.0
2014-09-25 10:45:00,42.32,42.32,42.26,42.27,341600.0,31.2484,31.2484,31.2041,31.2115,341600.0
2014-09-25 10:50:00,42.27,42.31,42.26,42.28,141300.0,31.2115,31.241,31.2041,31.2188,141300.0
2014-09-25 10:55:00,42.28,42.34,42.27,42.32,171700.0,31.2188,31.2631,31.2115,31.2484,171700.0
2014-09-25 11:00:00,42.33,42.33,42.3,42.31,71500.0,31.2558,31.2558,31.2336,31.241,71500.0
2014-09-25 11:05:00,42.31,42.31,42.27,42.31,93500.0,31.241,31.241,31.2115,31.241,93500.0
2014-09-25 11:10:00,42.31,42.32,42.29,42.3,77300.0,31.241,31.2484,31.2262,31.2336,77300.0
2014-09-25 11:15:00,42.29,42.3,42.27,42.27,92000.0,31.2262,31.2336,31.2115,31.2115,92000.0
2014-09-25 11:20:00,42.27,42.31,42.26,42.3,104900.0,31.2115,31.241,31.2041,31.2336,104900.0
2014-09-25 11:25:00,42.3,42.36,42.29,42.36,100800.0,31.2336,31.2779,31.2262,31.2779,100800.0
2014-09-25 11:30:00,42.36,42.37,42.3,42.32,61800.0,31.2779,31.2853,31.2336,31.2484,61800.0
2014-09-25 11:35:00,42.33,42.34,42.31,42.32,122600.0,31.2558,31.2631,31.241,31.2484,122600.0
2014-09-25 11:40:00,42.32,42.33,42.31,42.32,53300.0,31.2484,31.2558,31.241,31.2484,53300.0
2014-09-25 11:45:00,42.32,42.35,42.3,42.31,173200.0,31.2484,31.2705,31.2336,31.241,173200.0
2014-09-25 11:50:00,42.32,42.34,42.31,42.32,53000.0,31.2484,31.2631,31.241,31.2484,53000.0
2014-09-25 11:55:00,42.33,42.33,42.29,42.31,156000.0,31.2558,31.2558,31.2262,31.241,156000.0
2014-09-25 12:00:00,42.32,42.33,42.29,42.31,200800.0,31.2484,31.2558,31.2262,31.241,200800.0
2014-09-25 12:05:00,42.3,42.33,42.29,42.29,131000.0,31.2336,31.2558,31.2262,31.2262,131000.0
2014-09-25 12:10:00,42.3,42.3,42.28,42.29,56300.0,31.2336,31.2336,31.2188,31.2262,56300.0
2014-09-25 12:15:00,42.29,42.3,42.26,42.28,69000.0,31.2262,31.2336,31.2041,31.2188,69000.0
2014-09-25 12:20:00,42.27,42.28,42.24,42.25,52400.0,31.2115,31.2188,31.1893,31.1967,52400.0
2014-09-25 12:25:00,42.25,42.25,42.18,42.19,162900.0,31.1967,31.1967,31.145,31.1524,162900.0
2014-09-25 12:30:00,42.19,42.28,42.18,42.26,192800.0,31.1524,31.2188,31.145,31.2041,192800.0
2014-09-25 12:35:00,42.26,42.3,42.25,42.28,73100.0,31.2041,31.2336,31.1967,31.2188,73100.0
2014-09-25 12:40:00,42.29,42.29,42.26,42.27,32900.0,31.2262,31.2262,31.2041,31.2115,32900.0
2014-09-25 12:45:00,42.26,42.27,42.22,42.24,51300.0,31.2041,31.2115,31.1745,31.1893,51300.0
2014-09-25 12:50:00,42.24,42.24,42.2,42.23,54000.0,31.1893,31.1893,31.1598,31.1819,54000.0
2014-09-25 12:55:00,42.23,42.24,42.21,42.22,50800.0,31.1819,31.1893,31.1672,31.1745,50800.0
2014-09-25 13:00:00,42.21,42.22,42.17,42.18,97700.0,31.1672,31.1745,31.1376,31.145,97700.0
2014-09-25 13:05:00,42.17,42.22,42.16,42.2,114900.0,31.1376,31.1745,31.1302,31.1598,114900.0
2014-09-25 13:10:00,42.21,42.24,42.2,42.23,72200.0,31.1672,31.1893,31.1598,31.1819,72200.0
2014-09-25 13:15:00,42.23,42.26,42.22,42.23,121900.0,31.1819,31.2041,31.1745,31.1819,121900.0
2014-09-25 13:20:00,42.23,42.23,42.2,42.22,33900.0,31.1819,31.1819,31.1598,31.1745,33900.0
2014-09-25 13:25:00,42.22,42.26,42.22,42.26,240300.0,31.1745,31.2041,31.1745,31.2041,240300.0
2014-09-25 13:30:00,42.26,42.26,42.24,42.24,30700.0,31.2041,31.2041,31.1893,31.1893,30700.0
2014-09-25 13:35:00,42.24,42.25,42.22,42.23,57100.0,31.1893,31.1967,31.1745,31.1819,57100.0
2014-09-25 13:40:00,42.23,42.24,42.21,42.24,44200.0,31.1819,31.1893,31.1672,31.1893,44200.0
2014-09-25 13:45:00,42.23,42.24,42.19,42.2,60700.0,31.1819,31.1893,31.1524,31.1598,60700.0
2014-09-25 13:50:00,42.19,42.2,42.15,42.16,57300.0,31.1524,31.1598,31.1229,31.1302,57300.0
2014-09-25 13:55:00,42.16,42.2,42.15,42.18,75200.0,31.1302,31.1598,31.1229,31.145,75200.0
2014-09-25 14:00:00,42.17,42.19,42.16,42.19,95600.0,31.1376,31.1524,31.1302,31.1524,95600.0
2014-09-25 14:05:00,42.19,42.22,42.19,42.21,70500.0,31.1524,31.1745,31.1524,31.1672,70500.0
2014-09-25 14:10:00,42.21,42.23,42.21,42.22,34600.0,31.1672,31.1819,31.1672,31.1745,34600.0
2014-09-25 14:15:00,42.22,42.22,42.17,42.19,67400.0,31.1745,31.1745,31.1376,31.1524,67400.0
2014-09-25 14:20:00,42.19,42.2,42.18,42.19,268200.0,31.1524,31.1598,31.145,31.1524,268200.0
2014-09-25 14:25:00,42.19,42.21,42.18,42.2,32100.0,31.1524,31.1672,31.145,31.1598,32100.0
2014-09-25 14:30:00,42.21,42.22,42.19,42.22,27000.0,31.1672,31.1745,31.1524,31.1745,27000.0
2014-09-25 14:35:00,42.22,42.24,42.21,42.23,75900.0,31.1745,31.1893,31.1672,31.1819,75900.0
2014-09-25 14:40:00,42.23,42.23,42.21,42.21,39500.0,31.1819,31.1819,31.1672,31.1672,39500.0
2014-09-25 14:45:00,42.22,42.28,42.22,42.27,350100.0,31.1745,31.2188,31.1745,31.2115,350100.0
2014-09-25 14:50:00,42.28,42.28,42.23,42.24,52500.0,31.2188,31.2188,31.1819,31.1893,52500.0
2014-09-25 14:55:00,42.25,42.25,42.21,42.22,60500.0,31.1967,31.1967,31.1672,31.1745,60500.0
2014-09-25 15:00:00,42.22,42.22,42.2,42.22,97200.0,31.1745,31.1745,31.1598,31.1745,97200.0
2014-09-25 15:05:00,42.22,42.23,42.19,42.2,42200.0,31.1745,31.1819,31.1524,31.1598,42200.0
2014-09-25 15:10:00,42.2,42.2,42.17,42.2,62200.0,31.1598,31.1598,31.1376,31.1598,62200.0
2014-09-25 15:15:00,42.19,42.22,42.19,42.19,66700.0,31.1524,31.1745,31.1524,31.1524,66700.0
2014-09-25 15:20:00,42.19,42.22,42.18,42.21,95700.0,31.1524,31.1745,31.145,31.1672,95700.0
2014-09-25 15:25:00,42.2,42.22,42.18,42.21,64100.0,31.1598,31.1745,31.145,31.1672,64100.0
2014-09-25 15:30:00,42.2,42.22,42.19,42.21,122500.0,31.1598,31.1745,31.1524,31.1672,122500.0
2014-09-25 15:35:00,42.21,42.27,42.2,42.27,121000.0,31.1672,31.2115,31.1598,31.2115,121000.0
2014-09-25 15:40:00,42.27,42.29,42.24,42.29,108500.0,31.2115,31.2262,31.1893,31.2262,108500.0
2014-09-25 15:45:00,42.28,42.3,42.25,42.29,134500.0,31.2188,31.2336,31.1967,31.2262,134500.0
2014-09-25 15:50:00,42.29,42.29,42.26,42.27,105600.0,31.2262,31.2262,31.2041,31.2115,105600.0
2014-09-25 15:55:00,42.27,42.29,42.25,42.25,709600.0,31.2115,31.2262,31.1967,31.1967,709600.0
2014-09-26 09:30:00,42.3,42.37,42.25,42.36,236200.0,31.2336,31.2853,31.1967,31.2779,236200.0
2014-09-26 09:35:00,42.36,42.37,42.34,42.36,207700.0,31.2779,31.2853,31.2631,31.2779,207700.0
2014-09-26 09:40:00,42.36,42.38,42.34,42.37,159900.0,31.2779,31.2927,31.2631,31.2853,159900.0
2014-09-26 09:45:00,42.37,42.39,42.35,42.39,92900.0,31.2853,31.3001,31.2705,31.3001,92900.0
2014-09-26 09:50:00,42.4,42.42,42.4,42.4,116100.0,31.3074,31.3222,31.3074,31.3074,116100.0
2014-09-26 09:55:00,42.4,42.41,42.34,42.35,169600.0,31.3074,31.3148,31.2631,31.2705,169600.0
2014-09-26 10:00:00,42.35,42.41,42.35,42.4,197100.0,31.2705,31.3148,31.2705,31.3074,197100.0
2014-09-26 10:05:00,42.39,42.4,42.36,42.38,240100.0,31.3001,31.3074,31.2779,31.2927,240100.0
2014-09-26 10:10:00,42.38,42.38,42.32,42.33,457300.0,31.2927,31.2927,31.2484,31.2558,457300.0
2014-09-26 10:15:00,42.33,42.35,42.31,42.34,191200.0,31.2558,31.2705,31.241,31.2631,191200.0
2014-09-26 10:20:00,42.34,42.35,42.33,42.34,71700.0,31.2631,31.2705,31.2558,31.2631,71700.0
2014-09-26 10:25:00,42.33,42.38,42.33,42.34,142400.0,31.2558,31.2927,31.2558,31.2631,142400.0
2014-09-26 10:30:00,42.35,42.39,42.32,42.38,108800.0,31.2705,31.3001,31.2484,31.2927,108800.0
2014-09-26 10:35:00,42.38,42.38,42.33,42.33,128200.0,31.2927,31.2927,31.2558,31.2558,128200.0
2014-09-26 10:40:00,42.34,42.36,42.33,42.35,170900.0,31.2631,31.2779,31.2558,31.2705,170900.0
2014-09-26 10:45:00,42.35,42.35,42.31,42.33,221400.0,31.2705,31.2705,31.241,31.2558,221400.0
2014-09-26 10:50:00,42.32,42.34,42.31,42.32,135900.0,31.2484,31.2631,31.241,31.2484,135900.0
2014-09-26 10:55:00,42.31,42.38,42.31,42.37,160500.0,31.241,31.2927,31.241,31.2853,160500.0
2014-09-26 11:00:00,42.38,42.42,42.38,42.39,154000.0,31.2927,31.3222,31.2927,31.3001,154000.0
2014-09-26 11:05:00,42.4,42.4,42.37,42.39,115400.0,31.3074,31.3074,31.2853,31.3001,115400.0
2014-09-26 11:10:00,42.39,42.41,42.37,42.38,66700.0,31.3001,31.3148,31.2853,31.2927,66700.0
2014-09-26 11:15:00,42.38,42.4,42.38,42.39,56800.0,31.2927,31.3074,31.2927,31.3001,56800.0
2014-09-26 11:20:00,42.39,42.4,42.37,42.4,132300.0,31.3001,31.3074,31.2853,31.3074,132300.0
2014-09-26 11:25:00,42.39,42.41,42.37,42.37,98300.0,31.3001,31.3148,31.2853,31.2853,98300.0
2014-09-26 11:30:00,42.37,42.39,42.36,42.37,100900.0,31.2853,31.3001,31.2779,31.2853,100900.0
2014-09-26 11:35:00,42.37,42.39,42.35,42.38,90600.0,31.2853,31.3001,31.2705,31.2927,90600.0
2014-09-26 11:40:00,42.38,42.38,42.36,42.36,56100.0,31.2927,31.2927,31.2779,31.2779,56100.0
2014-09-26 11:45:00,42.37,42.39,42.35,42.39,93500.0,31.2853,31.3001,31.2705,31.3001,93500.0
2014-09-26 11:50:00,42.39,42.4,42.37,42.38,61800.0,31.3001,31.3074,31.2853,31.2927,61800.0
2014-09-26 11:55:00,42.38,42.4,42.38,42.39,39500.0,31.2927,31.3074,31.2927,31.3001,39500.0
2014-09-26 12:00:00,42.38,42.4,42.38,42.4,24700.0,31.2927,31.3074,31.2927,31.3074,24700.0
2014-09-26 12:05:00,42.4,42.4,42.37,42.4,102300.0,31.3074,31.3074,31.2853,31.3074,102300.0
2014-09-26 12:10:00,42.39,42.42,42.39,42.41,60400.0,31.3001,31.3222,31.3001,31.3148,60400.0
2014-09-26 12:15:00,42.41,42.44,42.4,42.43,83700.0,31.3148,31.337,31.3074,31.3296,83700.0
2014-09-26 12:20:00,42.43,42.46,42.43,42.44,93300.0,31.3296,31.3518,31.3296,31.337,93300.0
2014-09-26 12:25:00,42.44,42.47,42.43,42.47,35400.0,31.337,31.3591,31.3296,31.3591,35400.0
2014-09-26 12:30:00,42.47,42.5,42.46,42.47,45300.0,31.3591,31.3813,31.3518,31.3591,45300.0
2014-09-26 12:35:00,42.47,42.5,42.47,42.49,41000.0,31.3591,31.3813,31.3591,31.3739,41000.0
2014-09-26 12:40:00,42.49,42.5,42.48,42.49,39100.0,31.3739,31.3813,31.3665,31.3739,39100.0
2014-09-26 12:45:00,42.49,42.49,42.46,42.46,48300.0,31.3739,31.3739,31.3518,31.3518,48300.0
2014-09-26 12:50:00,42.46,42.5,42.46,42.49,89800.0,31.3518,31.3813,31.3518,31.3739,89800.0
2014-09-26 12:55:00,42.5,42.51,42.48,42.51,88400.0,31.3813,31.3887,31.3665,31.3887,88400.0
2014-09-26 13:00:00,42.51,42.52,42.5,42.52,42600.0,31.3887,31.3961,31.3813,31.3961,42600.0
2014-09-26 13:05:00,42.52,42.53,42.51,42.53,81400.0,31.3961,31.4034,31.3887,31.4034,81400.0
2014-09-26 13:10:00,42.53,42.53,42.5,42.5,72800.0,31.4034,31.4034,31.3813,31.3813,72800.0
2014-09-26 13:15:00,42.5,42.51,42.49,42.5,173000.0,31.3813,31.3887,31.3739,31.3813,173000.0
2014-09-26 13:20:00,42.5,42.53,42.49,42.53,294000.0,31.3813,31.4034,31.3739,31.4034,294000.0
2014-09-26 13:25:00,42.52,42.53,42.49,42.51,81200.0,31.3961,31.4034,31.3739,31.3887,81200.0
2014-09-26 13:30:00,42.51,42.51,42.5,42.5,73900.0,31.3887,31.3887,31.3813,31.3813,73900.0
2014-09-26 13:35:00,42.5,42.5,42.48,42.5,100300.0,31.3813,31.3813,31.3665,31.3813,100300.0
2014-09-26 13:40:00,42.49,42.5,42.48,42.49,51300.0,31.3739,31.3813,31.3665,31.3739,51300.0
2014-09-26 13:45:00,42.48,42.51,42.48,42.51,51900.0,31.3665,31.3887,31.3665,31.3887,51900.0
2014-09-26 13:50:00,42.52,42.52,42.49,42.51,75000.0,31.3961,31.3961,31.3739,31.3887,75000.0
2014-09-26 13:55:00,42.5,42.55,42.5,42.54,118600.0,31.3813,31.4182,31.3813,31.4108,118600.0
2014-09-26 14:00:00,42.53,42.58,42.53,42.57,97500.0,31.4034,31.4404,31.4034,31.433,97500.0
2014-09-26 14:05:00,42.57,42.61,42.56,42.6,65200.0,31.433,31.4625,31.4256,31.4551,65200.0
2014-09-26 14:10:00,42.61,42.61,42.59,42.6,254000.0,31.4625,31.4625,31.4477,31.4551,254000.0
2014-09-26 14:15:00,42.6,42.65,42.59,42.64,313000.0,31.4551,31.492,31.4477,31.4847,313000.0
2014-09-26 14:20:00,42.65,42.65,42.62,42.62,121800.0,31.492,31.492,31.4699,31.4699,121800.0
2014-09-26 14:25:00,42.63,42.64,42.62,42.62,239700.0,31.4773,31.4847,31.4699,31.4699,239700.0
2014-09-26 14:30:00,42.63,42.64,42.62,42.64,98800.0,31.4773,31.4847,31.4699,31.4847,98800.0
2014-09-26 14:35:00,42.64,42.68,42.63,42.66,112700.0,31.4847,31.5142,31.4773,31.4994,112700.0
2014-09-26 14:40:00,42.67,42.67,42.65,42.66,82200.0,31.5068,31.5068,31.492,31.4994,82200.0
2014-09-26 14:45:00,42.67,42.7,42.66,42.69,64800.0,31.5068,31.529,31.4994,31.5216,64800.0
2014-09-26 14:50:00,42.69,42.7,42.63,42.64,169700.0,31.5216,31.529,31.4773,31.4847,169700.0
2014-09-26 14:55:00,42.64,42.64,42.61,42.62,72900.0,31.4847,31.4847,31.4625,31.4699,72900.0
2014-09-26 15:00:00,42.62,42.63,42.61,42.62,30200.0,31.4699,31.4773,31.4625,31.4699,30200.0
2014-09-26 15:05:00,42.62,42.64,42.62,42.64,74000.0,31.4699,31.4847,31.4699,31.4847,74000.0
2014-09-26 15:10:00,42.64,42.65,42.63,42.64,60400.0,31.4847,31.492,31.4773,31.4847,60400.0
2014-09-26 15:15:00,42.64,42.64,42.61,42.61,96400.0,31.4847,31.4847,31.4625,31.4625,96400.0
2014-09-26 15:20:00,42.61,42.63,42.59,42.61,85900.0,31.4625,31.4773,31.4477,31.4625,85900.0
2014-09-26 15:25:00,42.6,42.61,42.58,42.59,101600.0,31.4551,31.4625,31.4404,31.4477,101600.0
2014-09-26 15:30:00,42.59,42.6,42.55,42.55,158200.0,31.4477,31.4551,31.4182,31.4182,158200.0
2014-09-26 15:35:00,42.56,42.56,42.52,42.53,365400.0,31.4256,31.4256,31.3961,31.4034,365400.0
2014-09-26 15:40:00,42.52,42.53,42.51,42.52,361500.0,31.3961,31.4034,31.3887,31.3961,361500.0
2014-09-26 15:45:00,42.52,42.53,42.51,42.52,67500.0,31.3961,31.4034,31.3887,31.3961,67500.0
2014-09-26 15:50:00,42.53,42.55,42.52,42.54,153400.0,31.4034,31.4182,31.3961,31.4108,153400.0
2014-09-26 15:55:00,42.54,42.56,42.51,42.51,470200.0,31.4108,31.4256,31.3887,31.3887,470200.0
2014-09-29 09:30:00,41.52,41.52,41.44,41.52,776000.0,30.6577,30.6577,30.5986,30.6577,776000.0
2014-09-29 09:35:00,41.52,41.63,41.52,41.63,538800.0,30.6577,30.7389,30.6577,30.7389,538800.0
2014-09-29 09:40:00,41.62,41.63,41.59,41.63,239700.0,30.7315,30.7389,30.7094,30.7389,239700.0
2014-09-29 09:45:00,41.63,41.67,41.57,41.58,126000.0,30.7389,30.7684,30.6946,30.702,126000.0
2014-09-29 09:50:00,41.58,41.61,41.56,41.58,125900.0,30.702,30.7241,30.6872,30.702,125900.0
2014-09-29 09:55:00,41.58,41.59,41.56,41.57,151700.0,30.702,30.7094,30.6872,30.6946,151700.0
2014-09-29 10:00:00,41.57,41.6,41.55,41.57,336300.0,30.6946,30.7167,30.6798,30.6946,336300.0
2014-09-29 10:05:00,41.58,41.61,41.58,41.6,76800.0,30.702,30.7241,30.702,30.7167,76800.0
2014-09-29 10:10:00,41.6,41.62,41.6,41.61,78000.0,30.7167,30.7315,30.7167,30.7241,78000.0
2014-09-29 10:15:00,41.61,41.66,41.59,41.66,61600.0,30.7241,30.761,30.7094,30.761,61600.0
2014-09-29 10:20:00,41.66,41.69,41.64,41.64,153100.0,30.761,30.7832,30.7463,30.7463,153100.0
2014-09-29 10:25:00,41.64,41.64,41.61,41.62,52500.0,30.7463,30.7463,30.7241,30.7315,52500.0
2014-09-29 10:30:00,41.62,41.66,41.62,41.66,96900.0,30.7315,30.761,30.7315,30.761,96900.0
2014-09-29 10:35:00,41.66,41.66,41.64,41.66,76500.0,30.761,30.761,30.7463,30.761,76500.0
2014-09-29 10:40:00,41.67,41.72,41.66,41.72,146100.0,30.7684,30.8053,30.761,30.8053,146100.0
2014-09-29 10:45:00,41.71,41.74,41.68,41.7,132800.0,30.798,30.8201,30.7758,30.7906,132800.0
2014-09-29 10:50:00,41.7,41.74,41.69,41.69,117500.0,30.7906,30.8201,30.7832,30.7832,117500.0
2014-09-29 10:55:00,41.7,41.7,41.67,41.69,59200.0,30.7906,30.7906,30.7684,30.7832,59200.0
2014-09-29 11:00:00,41.69,41.69,41.66,41.66,246100.0,30.7832,30.7832,30.761,30.761,246100.0
2014-09-29 11:05:00,41.66,41.69,41.66,41.68,67500.0,30.761,30.7832,30.761,30.7758,67500.0
2014-09-29 11:10:00,41.67,41.76,41.67,41.76,39400.0,30.7684,30.8349,30.7684,30.8349,39400.0
2014-09-29 11:15:00,41.76,41.79,41.75,41.78,50900.0,30.8349,30.857,30.8275,30.8497,50900.0
2014-09-29 11:20:00,41.78,41.78,41.74,41.75,43400.0,30.8497,30.8497,30.8201,30.8275,43400.0
2014-09-29 11:25:00,41.74,41.76,41.73,41.76,146400.0,30.8201,30.8349,30.8127,30.8349,146400.0
2014-09-29 11:30:00,41.76,41.79,41.75,41.79,201000.0,30.8349,30.857,30.8275,30.857,201000.0
2014-09-29 11:35:00,41.79,41.8,41.77,41.79,55700.0,30.857,30.8644,30.8423,30.857,55700.0
2014-09-29 11:40:00,41.79,41.79,41.77,41.78,40900.0,30.857,30.857,30.8423,30.8497,40900.0
2014-09-29 11:45:00,41.78,41.79,41.76,41.79,84400.0,30.8497,30.857,30.8349,30.857,84400.0
2014-09-29 11:50:00,41.79,41.81,41.78,41.81,41600.0,30.857,30.8718,30.8497,30.8718,41600.0
2014-09-29 11:55:00,41.8,41.83,41.8,41.82,51700.0,30.8644,30.8866,30.8644,30.8792,51700.0
2014-09-29 12:00:00,41.82,41.83,41.79,41.8,78900.0,30.8792,30.8866,30.857,30.8644,78900.0
2014-09-29 12:05:00,41.79,41.8,41.76,41.77,664000.0,30.857,30.8644,30.8349,30.8423,664000.0
2014-09-29 12:10:00,41.78,41.78,41.72,41.73,80700.0,30.8497,30.8497,30.8053,30.8127,80700.0
2014-09-29 12:15:00,41.72,41.76,41.72,41.75,60400.0,30.8053,30.8349,30.8053,30.8275,60400.0
2014-09-29 12:20:00,41.75,41.75,41.72,41.72,58400.0,30.8275,30.8275,30.8053,30.8053,58400.0
2014-09-29 12:25:00,41.72,41.73,41.69,41.71,48300.0,30.8053,30.8127,30.7832,30.798,48300.0
2014-09-29 12:30:00,41.71,41.72,41.7,41.71,75500.0,30.798,30.8053,30.7906,30.798,75500.0
2014-09-29 12:35:00,41.71,41.72,41.69,41.7,54900.0,30.798,30.8053,30.7832,30.7906,54900.0
2014-09-29 12:40:00,41.7,41.73,41.7,41.72,39200.0,30.7906,30.8127,30.7906,30.8053,39200.0
2014-09-29 12:45:00,41.71,41.72,41.69,41.7,40500.0,30.798,30.8053,30.7832,30.7906,40500.0
2014-09-29 12:50:00,41.69,41.73,41.69,41.7,59700.0,30.7832,30.8127,30.7832,30.7906,59700.0
2014-09-29 12:55:00,41.71,41.71,41.68,41.68,47000.0,30.798,30.798,30.7758,30.7758,47000.0
2014-09-29 13:00:00,41.69,41.69,41.67,41.67,67500.0,30.7832,30.7832,30.7684,30.7684,67500.0
2014-09-29 13:05:00,41.67,41.68,41.65,41.67,91200.0,30.7684,30.7758,30.7537,30.7684,91200.0
2014-09-29 13:10:00,41.67,41.67,41.65,41.66,71600.0,30.7684,30.7684,30.7537,30.761,71600.0
2014-09-29 13:15:00,41.66,41.72,41.65,41.71,39500.0,30.761,30.8053,30.7537,30.798,39500.0
2014-09-29 13:20:00,41.7,41.72,41.69,41.7,37200.0,30.7906,30.8053,30.7832,30.7906,37200.0
2014-09-29 13:25:00,41.7,41.72,41.68,41.7,66300.0,30.7906,30.8053,30.7758,30.7906,66300.0
2014-09-29 13:30:00,41.7,41.73,41.69,41.71,56700.0,30.7906,30.8127,30.7832,30.798,56700.0
2014-09-29 13:35:00,41.71,41.72,41.68,41.7,64300.0,30.798,30.8053,30.7758,30.7906,64300.0
2014-09-29 13:40:00,41.7,41.7,41.65,41.66,91700.0,30.7906,30.7906,30.7537,30.761,91700.0
2014-09-29 13:45:00,41.65,41.67,41.65,41.66,72200.0,30.7537,30.7684,30.7537,30.761,72200.0
2014-09-29 13:50:00,41.66,41.7,41.66,41.68,82800.0,30.761,30.7906,30.761,30.7758,82800.0
2014-09-29 13:55:00,41.69,41.69,41.66,41.67,47900.0,30.7832,30.7832,30.761,30.7684,47900.0
2014-09-29 14:00:00,41.68,41.71,41.67,41.69,56000.0,30.7758,30.798,30.7684,30.7832,56000.0
2014-09-29 14:05:00,41.69,41.7,41.65,41.65,88400.0,30.7832,30.7906,30.7537,30.7537,88400.0
2014-09-29 14:10:00,41.66,41.67,41.63,41.64,55700.0,30.761,30.7684,30.7389,30.7463,55700.0
2014-09-29 14:15:00,41.64,41.64,41.61,41.62,48000.0,30.7463,30.7463,30.7241,30.7315,48000.0
2014-09-29 14:20:00,41.62,41.63,41.58,41.59,141300.0,30.7315,30.7389,30.702,30.7094,141300.0
2014-09-29 14:25:00,41.59,41.63,41.58,41.61,66000.0,30.7094,30.7389,30.702,30.7241,66000.0
2014-09-29 14:30:00,41.6,41.65,41.6,41.63,61200.0,30.7167,30.7537,30.7167,30.7389,61200.0
2014-09-29 14:35:00,41.64,41.65,41.61,41.63,56900.0,30.7463,30.7537,30.7241,30.7389,56900.0
2014-09-29 14:40:00,41.63,41.64,41.61,41.61,45700.0,30.7389,30.7463,30.7241,30.7241,45700.0
2014-09-29 14:45:00,41.62,41.66,41.61,41.63,51600.0,30.7315,30.761,30.7241,30.7389,51600.0
2014-09-29 14:50:00,41.62,41.65,41.62,41.63,72300.0,30.7315,30.7537,30.7315,30.7389,72300.0
2014-09-29 14:55:00,41.63,41.71,41.63,41.69,124500.0,30.7389,30.798,30.7389,30.7832,124500.0
2014-09-29 15:00:00,41.69,41.7,41.67,41.68,59800.0,30.7832,30.7906,30.7684,30.7758,59800.0
2014-09-29 15:05:00,41.68,41.72,41.68,41.69,67600.0,30.7758,30.8053,30.7758,30.7832,67600.0
2014-09-29 15:10:00,41.69,41.72,41.67,41.72,69700.0,30.7832,30.8053,30.7684,30.8053,69700.0
2014-09-29 15:15:00,41.72,41.74,41.7,41.72,104600.0,30.8053,30.8201,30.7906,30.8053,104600.0
2014-09-29 15:20:00,41.73,41.75,41.71,41.74,156800.0,30.8127,30.8275,30.798,30.8201,156800.0
2014-09-29 15:25:00,41.73,41.76,41.72,41.73,257400.0,30.8127,30.8349,30.8053,30.8127,257400.0
2014-09-29 15:30:00,41.73,41.74,41.69,41.74,337200.0,30.8127,30.8201,30.7832,30.8201,337200.0
2014-09-29 15:35:00,41.74,41.75,41.71,41.73,75400.0,30.8201,30.8275,30.798,30.8127,75400.0
2014-09-29 15:40:00,41.73,41.73,41.63,41.64,155200.0,30.8127,30.8127,30.7389,30.7463,155200.0
2014-09-29 15:45:00,41.64,41.67,41.64,41.66,109100.0,30.7463,30.7684,30.7463,30.761,109100.0
2014-09-29 15:50:00,41.66,41.67,41.62,41.65,167900.0,30.761,30.7684,30.7315,30.7537,167900.0
2014-09-29 15:55:00,41.65,41.67,41.62,41.64,353500.0,30.7537,30.7684,30.7315,30.7463,353500.0
2014-09-30 09:30:00,41.55,41.55,41.44,41.49,386000.0,30.6798,30.6798,30.5986,30.6355,386000.0
2014-09-30 09:35:00,41.49,41.54,41.47,41.51,171600.0,30.6355,30.6724,30.6208,30.6503,171600.0
2014-09-30 09:40:00,41.51,41.51,41.44,41.45,198800.0,30.6503,30.6503,30.5986,30.606,198800.0
2014-09-30 09:45:00,41.44,41.48,41.43,41.46,672600.0,30.5986,30.6281,30.5912,30.6134,672600.0
2014-09-30 09:50:00,41.45,41.49,41.45,41.48,204900.0,30.606,30.6355,30.606,30.6281,204900.0
2014-09-30 09:55:00,41.49,41.53,41.48,41.52,185100.0,30.6355,30.6651,30.6281,30.6577,185100.0
2014-09-30 10:00:00,41.52,41.52,41.47,41.49,290900.0,30.6577,30.6577,30.6208,30.6355,290900.0
2014-09-30 10:05:00,41.49,41.54,41.48,41.52,283400.0,30.6355,30.6724,30.6281,30.6577,283400.0
2014-09-30 10:10:00,41.52,41.55,41.52,41.55,214600.0,30.6577,30.6798,30.6577,30.6798,214600.0
2014-09-30 10:15:00,41.54,41.56,41.52,41.53,148300.0,30.6724,30.6872,30.6577,30.6651,148300.0
2014-09-30 10:20:00,41.53,41.55,41.52,41.54,108000.0,30.6651,30.6798,30.6577,30.6724,108000.0
2014-09-30 10:25:00,41.54,41.56,41.54,41.55,152500.0,30.6724,30.6872,30.6724,30.6798,152500.0
2014-09-30 10:30:00,41.55,41.58,41.55,41.58,122100.0,30.6798,30.702,30.6798,30.702,122100.0
2014-09-30 10:35:00,41.58,41.62,41.57,41.62,105400.0,30.702,30.7315,30.6946,30.7315,105400.0
2014-09-30 10:40:00,41.62,41.63,41.59,41.63,81300.0,30.7315,30.7389,30.7094,30.7389,81300.0
2014-09-30 10:45:00,41.63,41.65,41.62,41.63,124800.0,30.7389,30.7537,30.7315,30.7389,124800.0
2014-09-30 10:50:00,41.64,41.65,41.62,41.63,93900.0,30.7463,30.7537,30.7315,30.7389,93900.0
2014-09-30 10:55:00,41.63,41.64,41.62,41.64,96800.0,30.7389,30.7463,30.7315,30.7463,96800.0
2014-09-30 11:00:00,41.63,41.66,41.62,41.65,72500.0,30.7389,30.761,30.7315,30.7537,72500.0
2014-09-30 11:05:00,41.66,41.7,41.65,41.68,82500.0,30.761,30.7906,30.7537,30.7758,82500.0
2014-09-30 11:10:00,41.69,41.7,41.68,41.68,84600.0,30.7832,30.7906,30.7758,30.7758,84600.0
2014-09-30 11:15:00,41.67,41.68,41.66,41.66,37300.0,30.7684,30.7758,30.761,30.761,37300.0
2014-09-30 11:20:00,41.66,41.69,41.66,41.69,175900.0,30.761,30.7832,30.761,30.7832,175900.0
2014-09-30 11:25:00,41.7,41.72,41.68,41.69,139300.0,30.7906,30.8053,30.7758,30.7832,139300.0
2014-09-30 11:30:00,41.7,41.7,41.66,41.67,138400.0,30.7906,30.7906,30.761,30.7684,138400.0
2014-09-30 11:35:00,41.67,41.69,41.65,41.65,104900.0,30.7684,30.7832,30.7537,30.7537,104900.0
2014-09-30 11:40:00,41.64,41.64,41.61,41.61,122000.0,30.7463,30.7463,30.7241,30.7241,122000.0
2014-09-30 11:45:00,41.61,41.63,41.6,41.62,99500.0,30.7241,30.7389,30.7167,30.7315,99500.0
2014-09-30 11:50:00,41.63,41.65,41.63,41.63,262900.0,30.7389,30.7537,30.7389,30.7389,262900.0
2014-09-30 11:55:00,41.63,41.66,41.62,41.64,1277900.0,30.7389,30.761,30.7315,30.7463,1277900.0
2014-09-30 12:00:00,41.64,41.67,41.63,41.67,126800.0,30.7463,30.7684,30.7389,30.7684,126800.0
2014-09-30 12:05:00,41.67,41.67,41.64,41.65,760000.0,30.7684,30.7684,30.7463,30.7537,760000.0
2014-09-30 12:10:00,41.65,41.65,41.63,41.65,63600.0,30.7537,30.7537,30.7389,30.7537,63600.0
2014-09-30 12:15:00,41.66,41.66,41.63,41.64,48800.0,30.761,30.761,30.7389,30.7463,48800.0
2014-09-30 12:20:00,41.64,41.65,41.61,41.61,122500.0,30.7463,30.7537,30.7241,30.7241,122500.0
2014-09-30 12:25:00,41.6,41.6,41.57,41.59,51300.0,30.7167,30.7167,30.6946,30.7094,51300.0
2014-09-30 12:30:00,41.58,41.59,41.56,41.58,88800.0,30.702,30.7094,30.6872,30.702,88800.0
2014-09-30 12:35:00,41.58,41.59,41.53,41.53,82300.0,30.702,30.7094,30.6651,30.6651,82300.0
2014-09-30 12:40:00,41.52,41.57,41.52,41.56,111500.0,30.6577,30.6946,30.6577,30.6872,111500.0
2014-09-30 12:45:00,41.56,41.6,41.56,41.57,142800.0,30.6872,30.7167,30.6872,30.6946,142800.0
2014-09-30 12:50:00,41.57,41.62,41.57,41.62,30400.0,30.6946,30.7315,30.6946,30.7315,30400.0
2014-09-30 12:55:00,41.61,41.63,41.61,41.63,65100.0,30.7241,30.7389,30.7241,30.7389,65100.0
2014-09-30 13:00:00,41.62,41.66,41.62,41.64,107700.0,30.7315,30.761,30.7315,30.7463,107700.0
2014-09-30 13:05:00,41.65,41.68,41.63,41.63,86900.0,30.7537,30.7758,30.7389,30.7389,86900.0
2014-09-30 13:10:00,41.64,41.65,41.62,41.63,103300.0,30.7463,30.7537,30.7315,30.7389,103300.0
2014-09-30 13:15:00,41.63,41.66,41.63,41.64,51400.0,30.7389,30.761,30.7389,30.7463,51400.0
2014-09-30 13:20:00,41.64,41.64,41.6,41.61,69300.0,30.7463,30.7463,30.7167,30.7241,69300.0
2014-09-30 13:25:00,41.61,41.63,41.59,41.6,80100.0,30.7241,30.7389,30.7094,30.7167,80100.0
2014-09-30 13:30:00,41.59,41.62,41.59,41.59,79400.0,30.7094,30.7315,30.7094,30.7094,79400.0
2014-09-30 13:35:00,41.59,41.62,41.58,41.6,73900.0,30.7094,30.7315,30.702,30.7167,73900.0
2014-09-30 13:40:00,41.61,41.61,41.56,41.56,64800.0,30.7241,30.7241,30.6872,30.6872,64800.0
2014-09-30 13:45:00,41.56,41.57,41.52,41.52,73400.0,30.6872,30.6946,30.6577,30.6577,73400.0
2014-09-30 13:50:00,41.52,41.55,41.51,41.54,66200.0,30.6577,30.6798,30.6503,30.6724,66200.0
2014-09-30 13:55:00,41.55,41.56,41.54,41.56,131500.0,30.6798,30.6872,30.6724,30.6872,131500.0
2014-09-30 14:00:00,41.56,41.58,41.54,41.57,76300.0,30.6872,30.702,30.6724,30.6946,76300.0
2014-09-30 14:05:00,41.57,41.59,41.57,41.58,63400.0,30.6946,30.7094,30.6946,30.702,63400.0
2014-09-30 14:10:00,41.59,41.61,41.58,41.61,115500.0,30.7094,30.7241,30.702,30.7241,115500.0
2014-09-30 14:15:00,41.61,41.62,41.6,41.61,95900.0,30.7241,30.7315,30.7167,30.7241,95900.0
2014-09-30 14:20:00,41.61,41.62,41.59,41.61,114100.0,30.7241,30.7315,30.7094,30.7241,114100.0
2014-09-30 14:25:00,41.61,41.66,41.61,41.66,120300.0,30.7241,30.761,30.7241,30.761,120300.0
2014-09-30 14:30:00,41.65,41.68,41.65,41.66,165300.0,30.7537,30.7758,30.7537,30.761,165300.0
2014-09-30 14:35:00,41.66,41.66,41.63,41.64,105600.0,30.761,30.761,30.7389,30.7463,105600.0
2014-09-30 14:40:00,41.64,41.67,41.63,41.66,178800.0,30.7463,30.7684,30.7389,30.761,178800.0
2014-09-30 14:45:00,41.66,41.69,41.65,41.68,113400.0,30.761,30.7832,30.7537,30.7758,113400.0
2014-09-30 14:50:00,41.69,41.71,41.69,41.7,53400.0,30.7832,30.798,30.7832,30.7906,53400.0
2014-09-30 14:55:00,41.7,41.71,41.68,41.68,102600.0,30.7906,30.798,30.7758,30.7758,102600.0
2014-09-30 15:00:00,41.68,41.69,41.65,41.66,64900.0,30.7758,30.7832,30.7537,30.761,64900.0
2014-09-30 15:05:00,41.66,41.67,41.65,41.67,86900.0,30.761,30.7684,30.7537,30.7684,86900.0
2014-09-30 15:10:00,41.66,41.69,41.66,41.67,182400.0,30.761,30.7832,30.761,30.7684,182400.0
2014-09-30 15:15:00,41.67,41.71,41.66,41.71,121100.0,30.7684,30.798,30.761,30.798,121100.0
2014-09-30 15:20:00,41.71,41.76,41.7,41.72,249400.0,30.798,30.8349,30.7906,30.8053,249400.0
2014-09-30 15:25:00,41.72,41.72,41.69,41.71,130900.0,30.8053,30.8053,30.7832,30.798,130900.0
2014-09-30 15:30:00,41.72,41.72,41.68,41.72,120000.0,30.8053,30.8053,30.7758,30.8053,120000.0
2014-09-30 15:35:00,41.73,41.75,41.7,41.72,220200.0,30.8127,30.8275,30.7906,30.8053,220200.0
2014-09-30 15:40:00,41.72,41.76,41.71,41.75,197900.0,30.8053,30.8349,30.798,30.8275,197900.0
2014-09-30 15:45:00,41.75,41.75,41.72,41.74,306200.0,30.8275,30.8275,30.8053,30.8201,306200.0
2014-09-30 15:50:00,41.73,41.77,41.73,41.77,757300.0,30.8127,30.8423,30.8127,30.8423,757300.0
2014-09-30 15:55:00,41.76,41.78,41.72,41.73,1843400.0,30.8349,30.8497,30.8053,30.8127,1843400.0
2014-10-01 09:30:00,41.57,41.57,41.52,41.53,653600.0,30.6946,30.6946,30.6577,30.6651,653600.0
2014-10-01 09:35:00,41.53,41.54,41.48,41.5,507000.0,30.6651,30.6724,30.6281,30.6429,507000.0
2014-10-01 09:40:00,41.49,41.5,41.42,41.43,328200.0,30.6355,30.6429,30.5838,30.5912,328200.0
2014-10-01 09:45:00,41.42,41.45,41.39,41.39,529000.0,30.5838,30.606,30.5617,30.5617,529000.0
2014-10-01 09:50:00,41.39,41.44,41.35,41.43,368900.0,30.5617,30.5986,30.5321,30.5912,368900.0
2014-10-01 09:55:00,41.43,41.46,41.42,41.45,131600.0,30.5912,30.6134,30.5838,30.606,131600.0
2014-10-01 10:00:00,41.45,41.48,41.42,41.44,457600.0,30.606,30.6281,30.5838,30.5986,457600.0
2014-10-01 10:05:00,41.43,41.43,41.39,41.41,353800.0,30.5912,30.5912,30.5617,30.5764,353800.0
2014-10-01 10:10:00,41.4,41.46,41.39,41.44,139700.0,30.5691,30.6134,30.5617,30.5986,139700.0
2014-10-01 10:15:00,41.44,41.51,41.44,41.49,219000.0,30.5986,30.6503,30.5986,30.6355,219000.0
2014-10-01 10:20:00,41.5,41.52,41.48,41.48,128900.0,30.6429,30.6577,30.6281,30.6281,128900.0
2014-10-01 10:25:00,41.48,41.49,41.46,41.48,90100.0,30.6281,30.6355,30.6134,30.6281,90100.0
2014-10-01 10:30:00,41.49,41.49,41.43,41.43,160200.0,30.6355,30.6355,30.5912,30.5912,160200.0
2014-10-01 10:35:00,41.43,41.44,41.39,41.4,254900.0,30.5912,30.5986,30.5617,30.5691,254900.0
2014-10-01 10:40:00,41.39,41.42,41.39,41.39,408800.0,30.5617,30.5838,30.5617,30.5617,408800.0
2014-10-01 10:45:00,41.39,41.41,41.35,41.41,235000.0,30.5617,30.5764,30.5321,30.5764,235000.0
2014-10-01 10:50:00,41.41,41.42,41.39,41.41,163400.0,30.5764,30.5838,30.5617,30.5764,163400.0
2014-10-01 10:55:00,41.41,41.41,41.37,41.4,85300.0,30.5764,30.5764,30.5469,30.5691,85300.0
2014-10-01 11:00:00,41.41,41.44,41.39,41.41,178300.0,30.5764,30.5986,30.5617,30.5764,178300.0
2014-10-01 11:05:00,41.41,41.44,41.39,41.4,117800.0,30.5764,30.5986,30.5617,30.5691,117800.0
2014-10-01 11:10:00,41.39,41.4,41.35,41.36,115600.0,30.5617,30.5691,30.5321,30.5395,115600.0
2014-10-01 11:15:00,41.36,41.37,41.34,41.35,308500.0,30.5395,30.5469,30.5248,30.5321,308500.0
2014-10-01 11:20:00,41.36,41.36,41.31,41.33,379200.0,30.5395,30.5395,30.5026,30.5174,379200.0
2014-10-01 11:25:00,41.34,41.34,41.29,41.3,111300.0,30.5248,30.5248,30.4878,30.4952,111300.0
2014-10-01 11:30:00,41.29,41.3,41.25,41.26,82400.0,30.4878,30.4952,30.4583,30.4657,82400.0
2014-10-01 11:35:00,41.25,41.29,41.25,41.26,112000.0,30.4583,30.4878,30.4583,30.4657,112000.0
2014-10-01 11:40:00,41.26,41.26,41.23,41.24,139800.0,30.4657,30.4657,30.4435,30.4509,139800.0
2014-10-01 11:45:00,41.25,41.25,41.2,41.22,188600.0,30.4583,30.4583,30.4214,30.4362,188600.0
2014-10-01 11:50:00,41.22,41.23,41.19,41.21,192000.0,30.4362,30.4435,30.414,30.4288,192000.0
2014-10-01 11:55:00,41.21,41.22,41.19,41.19,150100.0,30.4288,30.4362,30.414,30.414,150100.0
2014-10-01 12:00:00,41.19,41.19,41.14,41.15,185000.0,30.414,30.414,30.3771,30.3845,185000.0
2014-10-01 12:05:00,41.14,41.17,41.11,41.15,388500.0,30.3771,30.3992,30.3549,30.3845,388500.0
2014-10-01 12:10:00,41.16,41.16,41.12,41.13,135100.0,30.3919,30.3919,30.3623,30.3697,135100.0
2014-10-01 12:15:00,41.14,41.16,41.12,41.16,247300.0,30.3771,30.3919,30.3623,30.3919,247300.0
2014-10-01 12:20:00,41.15,41.17,41.13,41.16,79200.0,30.3845,30.3992,30.3697,30.3919,79200.0
2014-10-01 12:25:00,41.17,41.22,41.15,41.21,159700.0,30.3992,30.4362,30.3845,30.4288,159700.0
2014-10-01 12:30:00,41.21,41.21,41.14,41.17,195000.0,30.4288,30.4288,30.3771,30.3992,195000.0
2014-10-01 12:35:00,41.17,41.19,41.13,41.14,111800.0,30.3992,30.414,30.3697,30.3771,111800.0
2014-10-01 12:40:00,41.13,41.15,41.11,41.14,193300.0,30.3697,30.3845,30.3549,30.3771,193300.0
2014-10-01 12:45:00,41.14,41.14,41.05,41.05,143700.0,30.3771,30.3771,30.3106,30.3106,143700.0
2014-10-01 12:50:00,41.05,41.08,41.05,41.06,88200.0,30.3106,30.3328,30.3106,30.318,88200.0
2014-10-01 12:55:00,41.06,41.07,41.03,41.03,83400.0,30.318,30.3254,30.2959,30.2959,83400.0
2014-10-01 13:00:00,41.04,41.07,41.02,41.05,141700.0,30.3032,30.3254,30.2885,30.3106,141700.0
2014-10-01 13:05:00,41.05,41.07,41.0,41.02,153700.0,30.3106,30.3254,30.2737,30.2885,153700.0
2014-10-01 13:10:00,41.02,41.06,41.01,41.02,102600.0,30.2885,30.318,30.2811,30.2885,102600.0
2014-10-01 13:15:00,41.02,41.04,41.0,41.03,76600.0,30.2885,30.3032,30.2737,30.2959,76600.0
2014-10-01 13:20:00,41.02,41.04,41.0,41.02,84000.0,30.2885,30.3032,30.2737,30.2885,84000.0
2014-10-01 13:25:00,41.01,41.09,41.01,41.08,160100.0,30.2811,30.3402,30.2811,30.3328,160100.0
2014-10-01 13:30:00,41.08,41.09,41.02,41.02,143400.0,30.3328,30.3402,30.2885,30.2885,143400.0
2014-10-01 13:35:00,41.04,41.04,40.96,40.98,128000.0,30.3032,30.3032,30.2442,30.2589,128000.0
2014-10-01 13:40:00,40.98,40.99,40.94,40.97,112800.0,30.2589,30.2663,30.2294,30.2516,112800.0
2014-10-01 13:45:00,40.97,41.02,40.96,41.01,81700.0,30.2516,30.2885,30.2442,30.2811,81700.0
2014-10-01 13:50:00,41.01,41.02,40.98,41.0,85100.0,30.2811,30.2885,30.2589,30.2737,85100.0
2014-10-01 13:55:00,40.99,41.0,40.96,41.0,162700.0,30.2663,30.2737,30.2442,30.2737,162700.0
2014-10-01 14:00:00,41.0,41.01,40.97,41.01,90000.0,30.2737,30.2811,30.2516,30.2811,90000.0
2014-10-01 14:05:00,41.01,41.06,40.99,41.05,84200.0,30.2811,30.318,30.2663,30.3106,84200.0
2014-10-01 14:10:00,41.05,41.07,41.03,41.04,104400.0,30.3106,30.3254,30.2959,30.3032,104400.0
2014-10-01 14:15:00,41.04,41.07,41.01,41.07,81900.0,30.3032,30.3254,30.2811,30.3254,81900.0
2014-10-01 14:20:00,41.06,41.09,41.05,41.08,105600.0,30.318,30.3402,30.3106,30.3328,105600.0
2014-10-01 14:25:00,41.09,41.1,41.07,41.08,144900.0,30.3402,30.3475,30.3254,30.3328,144900.0
2014-10-01 14:30:00,41.08,41.1,41.05,41.08,106800.0,30.3328,30.3475,30.3106,30.3328,106800.0
2014-10-01 14:35:00,41.07,41.08,41.06,41.08,69300.0,30.3254,30.3328,30.318,30.3328,69300.0
2014-10-01 14:40:00,41.07,41.08,41.04,41.05,107700.0,30.3254,30.3328,30.3032,30.3106,107700.0
2014-10-01 14:45:00,41.06,41.06,41.01,41.02,111500.0,30.318,30.318,30.2811,30.2885,111500.0
2014-10-01 14:50:00,41.01,41.02,40.96,40.98,93200.0,30.2811,30.2885,30.2442,30.2589,93200.0
2014-10-01 14:55:00,40.98,41.0,40.95,40.97,152200.0,30.2589,30.2737,30.2368,30.2516,152200.0
2014-10-01 15:00:00,40.97,40.98,40.93,40.95,89100.0,30.2516,30.2589,30.222,30.2368,89100.0
2014-10-01 15:05:00,40.94,40.95,40.89,40.89,154500.0,30.2294,30.2368,30.1925,30.1925,154500.0
2014-10-01 15:10:00,40.89,40.95,40.88,40.91,177100.0,30.1925,30.2368,30.1851,30.2073,177100.0
2014-10-01 15:15:00,40.92,40.96,40.92,40.94,129800.0,30.2146,30.2442,30.2146,30.2294,129800.0
2014-10-01 15:20:00,40.94,40.95,40.9,40.91,249800.0,30.2294,30.2368,30.1999,30.2073,249800.0
2014-10-01 15:25:00,40.92,40.98,40.91,40.96,97600.0,30.2146,30.2589,30.2073,30.2442,97600.0
2014-10-01 15:30:00,40.96,41.01,40.95,40.97,167900.0,30.2442,30.2811,30.2368,30.2516,167900.0
2014-10-01 15:35:00,40.97,40.99,40.93,40.99,115400.0,30.2516,30.2663,30.222,30.2663,115400.0
2014-10-01 15:40:00,40.99,41.02,40.97,40.99,207400.0,30.2663,30.2885,30.2516,30.2663,207400.0
2014-10-01 15:45:00,40.99,41.02,40.97,40.98,313300.0,30.2663,30.2885,30.2516,30.2589,313300.0
2014-10-01 15:50:00,40.99,40.99,40.94,40.96,222100.0,30.2663,30.2663,30.2294,30.2442,222100.0
2014-10-01 15:55:00,40.96,40.97,40.89,40.92,886300.0,30.2442,30.2516,30.1925,30.2146,886300.0
2014-10-02 09:30:00,41.0,41.13,41.0,41.11,352700.0,30.2737,30.3697,30.2737,30.3549,352700.0
2014-10-02 09:35:00,41.11,41.12,41.07,41.08,291000.0,30.3549,30.3623,30.3254,30.3328,291000.0
2014-10-02 09:40:00,41.08,41.09,41.03,41.06,247500.0,30.3328,30.3402,30.2959,30.318,247500.0
2014-10-02 09:45:00,41.06,41.07,40.98,41.01,407800.0,30.318,30.3254,30.2589,30.2811,407800.0
2014-10-02 09:50:00,41.01,41.06,41.0,41.02,150600.0,30.2811,30.318,30.2737,30.2885,150600.0
2014-10-02 09:55:00,41.02,41.03,40.99,41.0,63600.0,30.2885,30.2959,30.2663,30.2737,63600.0
2014-10-02 10:00:00,41.0,41.0,40.95,40.96,171000.0,30.2737,30.2737,30.2368,30.2442,171000.0
2014-10-02 10:05:00,40.95,40.99,40.94,40.97,395700.0,30.2368,30.2663,30.2294,30.2516,395700.0
2014-10-02 10:10:00,40.96,40.97,40.87,40.89,164200.0,30.2442,30.2516,30.1777,30.1925,164200.0
2014-10-02 10:15:00,40.88,40.94,40.88,40.93,100700.0,30.1851,30.2294,30.1851,30.222,100700.0
2014-10-02 10:20:00,40.92,41.0,40.92,40.98,224100.0,30.2146,30.2737,30.2146,30.2589,224100.0
2014-10-02 10:25:00,40.98,40.99,40.97,40.97,93200.0,30.2589,30.2663,30.2516,30.2516,93200.0
2014-10-02 10:30:00,40.97,40.97,40.89,40.89,123800.0,30.2516,30.2516,30.1925,30.1925,123800.0
2014-10-02 10:35:00,40.89,40.95,40.88,40.94,77500.0,30.1925,30.2368,30.1851,30.2294,77500.0
2014-10-02 10:40:00,40.94,40.94,40.89,40.92,107900.0,30.2294,30.2294,30.1925,30.2146,107900.0
2014-10-02 10:45:00,40.91,40.94,40.9,40.93,126800.0,30.2073,30.2294,30.1999,30.222,126800.0
2014-10-02 10:50:00,40.93,40.94,40.86,40.87,87700.0,30.222,30.2294,30.1703,30.1777,87700.0
2014-10-02 10:55:00,40.88,40.88,40.81,40.82,74700.0,30.1851,30.1851,30.1334,30.1408,74700.0
2014-10-02 11:00:00,40.82,40.82,40.77,40.8,86300.0,30.1408,30.1408,30.1039,30.126,86300.0
2014-10-02 11:05:00,40.8,40.84,40.8,40.8,132300.0,30.126,30.1556,30.126,30.126,132300.0
2014-10-02 11:10:00,40.8,40.85,40.8,40.85,206100.0,30.126,30.163,30.126,30.163,206100.0
2014-10-02 11:15:00,40.86,40.86,40.81,40.81,105300.0,30.1703,30.1703,30.1334,30.1334,105300.0
2014-10-02 11:20:00,40.82,40.83,40.74,40.74,159700.0,30.1408,30.1482,30.0817,30.0817,159700.0
2014-10-02 11:25:00,40.74,40.77,40.73,40.75,194400.0,30.0817,30.1039,30.0743,30.0891,194400.0
2014-10-02 11:30:00,40.75,40.76,40.69,40.72,93100.0,30.0891,30.0965,30.0448,30.067,93100.0
2014-10-02 11:35:00,40.71,40.72,40.63,40.65,100900.0,30.0596,30.067,30.0005,30.0153,100900.0
2014-10-02 11:40:00,40.64,40.67,40.53,40.55,206500.0,30.0079,30.03,29.9267,29.9414,206500.0
2014-10-02 11:45:00,40.56,40.63,40.56,40.61,157000.0,29.9488,30.0005,29.9488,29.9857,157000.0
2014-10-02 11:50:00,40.61,40.65,40.58,40.65,129000.0,29.9857,30.0153,29.9636,30.0153,129000.0
2014-10-02 11:55:00,40.65,40.69,40.64,40.65,185600.0,30.0153,30.0448,30.0079,30.0153,185600.0
2014-10-02 12:00:00,40.65,40.72,40.65,40.7,58300.0,30.0153,30.067,30.0153,30.0522,58300.0
2014-10-02 12:05:00,40.7,40.78,40.69,40.77,91300.0,30.0522,30.1113,30.0448,30.1039,91300.0
2014-10-02 12:10:00,40.77,40.79,40.74,40.76,153600.0,30.1039,30.1187,30.0817,30.0965,153600.0
2014-10-02 12:15:00,40.75,40.8,40.74,40.76,68300.0,30.0891,30.126,30.0817,30.0965,68300.0
2014-10-02 12:20:00,40.76,40.78,40.72,40.78,76500.0,30.0965,30.1113,30.067,30.1113,76500.0
2014-10-02 12:25:00,40.77,40.77,40.72,40.74,49500.0,30.1039,30.1039,30.067,30.0817,49500.0
2014-10-02 12:30:00,40.74,40.77,40.68,40.72,125700.0,30.0817,30.1039,30.0374,30.067,125700.0
2014-10-02 12:35:00,40.71,40.72,40.69,40.69,29200.0,30.0596,30.067,30.0448,30.0448,29200.0
2014-10-02 12:40:00,40.69,40.73,40.66,40.72,59700.0,30.0448,30.0743,30.0227,30.067,59700.0
2014-10-02 12:45:00,40.72,40.74,40.7,40.73,68800.0,30.067,30.0817,30.0522,30.0743,68800.0
2014-10-02 12:50:00,40.73,40.83,40.72,40.83,82100.0,30.0743,30.1482,30.067,30.1482,82100.0
2014-10-02 12:55:00,40.82,40.86,40.8,40.86,86200.0,30.1408,30.1703,30.126,30.1703,86200.0
2014-10-02 13:00:00,40.86,40.87,40.81,40.87,85900.0,30.1703,30.1777,30.1334,30.1777,85900.0
2014-10-02 13:05:00,40.87,40.9,40.84,40.88,119700.0,30.1777,30.1999,30.1556,30.1851,119700.0
2014-10-02 13:10:00,40.88,40.96,40.87,40.95,153500.0,30.1851,30.2442,30.1777,30.2368,153500.0
2014-10-02 13:15:00,40.96,40.99,40.93,40.96,105000.0,30.2442,30.2663,30.222,30.2442,105000.0
2014-10-02 13:20:00,40.96,40.97,40.94,40.97,92200.0,30.2442,30.2516,30.2294,30.2516,92200.0
2014-10-02 13:25:00,40.97,41.0,40.96,41.0,92500.0,30.2516,30.2737,30.2442,30.2737,92500.0
2014-10-02 13:30:00,40.99,41.05,40.98,41.0,148800.0,30.2663,30.3106,30.2589,30.2737,148800.0
2014-10-02 13:35:00,40.99,40.99,40.95,40.95,70600.0,30.2663,30.2663,30.2368,30.2368,70600.0
2014-10-02 13:40:00,40.96,40.96,40.92,40.93,44100.0,30.2442,30.2442,30.2146,30.222,44100.0
2014-10-02 13:45:00,40.93,40.98,40.93,40.97,100900.0,30.222,30.2589,30.222,30.2516,100900.0
2014-10-02 13:50:00,40.96,41.05,40.96,41.05,132800.0,30.2442,30.3106,30.2442,30.3106,132800.0
2014-10-02 13:55:00,41.05,41.06,40.99,41.01,128600.0,30.3106,30.318,30.2663,30.2811,128600.0
2014-10-02 14:00:00,41.01,41.08,41.01,41.08,110600.0,30.2811,30.3328,30.2811,30.3328,110600.0
2014-10-02 14:05:00,41.09,41.2,41.08,41.16,315600.0,30.3402,30.4214,30.3328,30.3919,315600.0
2014-10-02 14:10:00,41.16,41.2,41.14,41.2,211700.0,30.3919,30.4214,30.3771,30.4214,211700.0
2014-10-02 14:15:00,41.2,41.2,41.16,41.16,135000.0,30.4214,30.4214,30.3919,30.3919,135000.0
2014-10-02 14:20:00,41.16,41.18,41.13,41.17,206700.0,30.3919,30.4066,30.3697,30.3992,206700.0
2014-10-02 14:25:00,41.16,41.26,41.16,41.25,192400.0,30.3919,30.4657,30.3919,30.4583,192400.0
2014-10-02 14:30:00,41.26,41.26,41.19,41.21,155800.0,30.4657,30.4657,30.414,30.4288,155800.0
2014-10-02 14:35:00,41.21,41.24,41.2,41.2,70600.0,30.4288,30.4509,30.4214,30.4214,70600.0
2014-10-02 14:40:00,41.21,41.28,41.21,41.26,93400.0,30.4288,30.4805,30.4288,30.4657,93400.0
2014-10-02 14:45:00,41.25,41.31,41.24,41.31,304900.0,30.4583,30.5026,30.4509,30.5026,304900.0
2014-10-02 14:50:00,41.3,41.4,41.3,41.38,630100.0,30.4952,30.5691,30.4952,30.5543,630100.0
2014-10-02 14:55:00,41.39,41.39,41.37,41.38,310100.0,30.5617,30.5617,30.5469,30.5543,310100.0
2014-10-02 15:00:00,41.37,41.37,41.29,41.32,348300.0,30.5469,30.5469,30.4878,30.51,348300.0
2014-10-02 15:05:00,41.33,41.35,41.29,41.31,123600.0,30.5174,30.5321,30.4878,30.5026,123600.0
2014-10-02 15:10:00,41.3,41.33,41.26,41.26,493900.0,30.4952,30.5174,30.4657,30.4657,493900.0
2014-10-02 15:15:00,41.25,41.26,41.17,41.18,182600.0,30.4583,30.4657,30.3992,30.4066,182600.0
2014-10-02 15:20:00,41.18,41.24,41.18,41.21,183300.0,30.4066,30.4509,30.4066,30.4288,183300.0
2014-10-02 15:25:00,41.2,41.24,41.2,41.23,136700.0,30.4214,30.4509,30.4214,30.4435,136700.0
2014-10-02 15:30:00,41.23,41.23,41.18,41.19,280800.0,30.4435,30.4435,30.4066,30.414,280800.0
2014-10-02 15:35:00,41.2,41.22,41.19,41.22,104400.0,30.4214,30.4362,30.414,30.4362,104400.0
2014-10-02 15:40:00,41.22,41.22,41.16,41.16,204000.0,30.4362,30.4362,30.3919,30.3919,204000.0
2014-10-02 15:45:00,41.16,41.21,41.13,41.21,182800.0,30.3919,30.4288,30.3697,30.4288,182800.0
2014-10-02 15:50:00,41.21,41.23,41.16,41.16,201600.0,30.4288,30.4435,30.3919,30.3919,201600.0
2014-10-02 15:55:00,41.17,41.22,41.14,41.15,658200.0,30.3992,30.4362,30.3771,30.3845,658200.0
2014-10-03 09:30:00,41.25,41.32,41.25,41.29,486500.0,30.4583,30.51,30.4583,30.4878,486500.0
2014-10-03 09:35:00,41.29,41.29,41.21,41.22,344200.0,30.4878,30.4878,30.4288,30.4362,344200.0
2014-10-03 09:40:00,41.22,41.32,41.21,41.32,262300.0,30.4362,30.51,30.4288,30.51,262300.0
2014-10-03 09:45:00,41.32,41.37,41.31,41.33,195400.0,30.51,30.5469,30.5026,30.5174,195400.0
2014-10-03 09:50:00,41.33,41.33,41.28,41.28,250400.0,30.5174,30.5174,30.4805,30.4805,250400.0
2014-10-03 09:55:00,41.28,41.3,41.28,41.29,102100.0,30.4805,30.4952,30.4805,30.4878,102100.0
2014-10-03 10:00:00,41.29,41.35,41.29,41.33,141600.0,30.4878,30.5321,30.4878,30.5174,141600.0
2014-10-03 10:05:00,41.34,41.35,41.32,41.34,94500.0,30.5248,30.5321,30.51,30.5248,94500.0
2014-10-03 10:10:00,41.33,41.33,41.28,41.3,121800.0,30.5174,30.5174,30.4805,30.4952,121800.0
2014-10-03 10:15:00,41.3,41.3,41.24,41.24,127800.0,30.4952,30.4952,30.4509,30.4509,127800.0
2014-10-03 10:20:00,41.25,41.25,41.21,41.22,245400.0,30.4583,30.4583,30.4288,30.4362,245400.0
2014-10-03 10:25:00,41.22,41.23,41.17,41.18,215600.0,30.4362,30.4435,30.3992,30.4066,215600.0
2014-10-03 10:30:00,41.18,41.21,41.17,41.19,158900.0,30.4066,30.4288,30.3992,30.414,158900.0
2014-10-03 10:35:00,41.18,41.19,41.16,41.19,119400.0,30.4066,30.414,30.3919,30.414,119400.0
2014-10-03 10:40:00,41.18,41.18,41.13,41.16,192200.0,30.4066,30.4066,30.3697,30.3919,192200.0
2014-10-03 10:45:00,41.15,41.17,41.14,41.15,202200.0,30.3845,30.3992,30.3771,30.3845,202200.0
2014-10-03 10:50:00,41.15,41.18,41.14,41.17,106100.0,30.3845,30.4066,30.3771,30.3992,106100.0
2014-10-03 10:55:00,41.17,41.21,41.15,41.18,137900.0,30.3992,30.4288,30.3845,30.4066,137900.0
2014-10-03 11:00:00,41.18,41.23,41.18,41.21,72900.0,30.4066,30.4435,30.4066,30.4288,72900.0
2014-10-03 11:05:00,41.22,41.26,41.21,41.23,131700.0,30.4362,30.4657,30.4288,30.4435,131700.0
2014-10-03 11:10:00,41.24,41.24,41.21,41.23,81600.0,30.4509,30.4509,30.4288,30.4435,81600.0
2014-10-03 11:15:00,41.23,41.24,41.21,41.21,88400.0,30.4435,30.4509,30.4288,30.4288,88400.0
2014-10-03 11:20:00,41.22,41.27,41.2,41.25,150600.0,30.4362,30.4731,30.4214,30.4583,150600.0
2014-10-03 11:25:00,41.26,41.32,41.26,41.32,134500.0,30.4657,30.51,30.4657,30.51,134500.0
2014-10-03 11:30:00,41.32,41.34,41.29,41.32,121600.0,30.51,30.5248,30.4878,30.51,121600.0
2014-10-03 11:35:00,41.31,41.33,41.31,41.32,41900.0,30.5026,30.5174,30.5026,30.51,41900.0
2014-10-03 11:40:00,41.31,41.32,41.27,41.27,77800.0,30.5026,30.51,30.4731,30.4731,77800.0
2014-10-03 11:45:00,41.27,41.28,41.25,41.28,100100.0,30.4731,30.4805,30.4583,30.4805,100100.0
2014-10-03 11:50:00,41.27,41.28,41.27,41.27,102800.0,30.4731,30.4805,30.4731,30.4731,102800.0
2014-10-03 11:55:00,41.26,41.32,41.26,41.3,59000.0,30.4657,30.51,30.4657,30.4952,59000.0
2014-10-03 12:00:00,41.3,41.34,41.27,41.34,136600.0,30.4952,30.5248,30.4731,30.5248,136600.0
2014-10-03 12:05:00,41.33,41.34,41.31,41.33,44100.0,30.5174,30.5248,30.5026,30.5174,44100.0
2014-10-03 12:10:00,41.33,41.39,41.33,41.37,100600.0,30.5174,30.5617,30.5174,30.5469,100600.0
2014-10-03 12:15:00,41.37,41.42,41.37,41.42,102500.0,30.5469,30.5838,30.5469,30.5838,102500.0
2014-10-03 12:20:00,41.42,41.45,41.42,41.45,49200.0,30.5838,30.606,30.5838,30.606,49200.0
2014-10-03 12:25:00,41.45,41.48,41.43,41.48,111000.0,30.606,30.6281,30.5912,30.6281,111000.0
2014-10-03 12:30:00,41.48,41.51,41.47,41.48,192700.0,30.6281,30.6503,30.6208,30.6281,192700.0
2014-10-03 12:35:00,41.48,41.49,41.45,41.48,174900.0,30.6281,30.6355,30.606,30.6281,174900.0
2014-10-03 12:40:00,41.48,41.52,41.48,41.52,49200.0,30.6281,30.6577,30.6281,30.6577,49200.0
2014-10-03 12:45:00,41.52,41.56,41.51,41.55,154400.0,30.6577,30.6872,30.6503,30.6798,154400.0
2014-10-03 12:50:00,41.55,41.55,41.53,41.54,90000.0,30.6798,30.6798,30.6651,30.6724,90000.0
2014-10-03 12:55:00,41.53,41.54,41.49,41.51,113300.0,30.6651,30.6724,30.6355,30.6503,113300.0
2014-10-03 13:00:00,41.51,41.51,41.46,41.47,85400.0,30.6503,30.6503,30.6134,30.6208,85400.0
2014-10-03 13:05:00,41.47,41.47,41.44,41.46,68500.0,30.6208,30.6208,30.5986,30.6134,68500.0
2014-10-03 13:10:00,41.45,41.46,41.44,41.45,58800.0,30.606,30.6134,30.5986,30.606,58800.0
2014-10-03 13:15:00,41.45,41.45,41.4,41.41,239900.0,30.606,30.606,30.5691,30.5764,239900.0
2014-10-03 13:20:00,41.41,41.42,41.39,41.4,77800.0,30.5764,30.5838,30.5617,30.5691,77800.0
2014-10-03 13:25:00,41.4,41.42,41.4,41.42,61500.0,30.5691,30.5838,30.5691,30.5838,61500.0
2014-10-03 13:30:00,41.42,41.43,41.39,41.39,92900.0,30.5838,30.5912,30.5617,30.5617,92900.0
2014-10-03 13:35:00,41.39,41.42,41.37,41.41,56900.0,30.5617,30.5838,30.5469,30.5764,56900.0
2014-10-03 13:40:00,41.42,41.42,41.4,41.41,39300.0,30.5838,30.5838,30.5691,30.5764,39300.0
2014-10-03 13:45:00,41.41,41.42,41.4,41.41,55900.0,30.5764,30.5838,30.5691,30.5764,55900.0
2014-10-03 13:50:00,41.41,41.45,41.41,41.45,40000.0,30.5764,30.606,30.5764,30.606,40000.0
2014-10-03 13:55:00,41.46,41.46,41.43,41.43,68600.0,30.6134,30.6134,30.5912,30.5912,68600.0
2014-10-03 14:00:00,41.44,41.49,41.43,41.48,60400.0,30.5986,30.6355,30.5912,30.6281,60400.0
2014-10-03 14:05:00,41.48,41.51,41.46,41.47,69000.0,30.6281,30.6503,30.6134,30.6208,69000.0
2014-10-03 14:10:00,41.48,41.5,41.47,41.48,44800.0,30.6281,30.6429,30.6208,30.6281,44800.0
2014-10-03 14:15:00,41.48,41.48,41.45,41.48,50900.0,30.6281,30.6281,30.606,30.6281,50900.0
2014-10-03 14:20:00,41.48,41.5,41.47,41.5,63400.0,30.6281,30.6429,30.6208,30.6429,63400.0
2014-10-03 14:25:00,41.5,41.52,41.49,41.51,61900.0,30.6429,30.6577,30.6355,30.6503,61900.0
2014-10-03 14:30:00,41.51,41.51,41.48,41.48,51100.0,30.6503,30.6503,30.6281,30.6281,51100.0
2014-10-03 14:35:00,41.48,41.49,41.46,41.47,66800.0,30.6281,30.6355,30.6134,30.6208,66800.0
2014-10-03 14:40:00,41.47,41.49,41.46,41.46,53500.0,30.6208,30.6355,30.6134,30.6134,53500.0
2014-10-03 14:45:00,41.46,41.5,41.46,41.49,136000.0,30.6134,30.6429,30.6134,30.6355,136000.0
2014-10-03 14:50:00,41.5,41.5,41.49,41.49,49900.0,30.6429,30.6429,30.6355,30.6355,49900.0
2014-10-03 14:55:00,41.48,41.52,41.48,41.52,156600.0,30.6281,30.6577,30.6281,30.6577,156600.0
2014-10-03 15:00:00,41.51,41.55,41.5,41.55,142800.0,30.6503,30.6798,30.6429,30.6798,142800.0
2014-10-03 15:05:00,41.54,41.54,41.5,41.51,88500.0,30.6724,30.6724,30.6429,30.6503,88500.0
2014-10-03 15:10:00,41.51,41.52,41.47,41.49,111800.0,30.6503,30.6577,30.6208,30.6355,111800.0
2014-10-03 15:15:00,41.48,41.51,41.48,41.5,113100.0,30.6281,30.6503,30.6281,30.6429,113100.0
2014-10-03 15:20:00,41.5,41.54,41.5,41.54,69200.0,30.6429,30.6724,30.6429,30.6724,69200.0
2014-10-03 15:25:00,41.54,41.56,41.51,41.55,110500.0,30.6724,30.6872,30.6503,30.6798,110500.0
2014-10-03 15:30:00,41.55,41.57,41.54,41.56,71700.0,30.6798,30.6946,30.6724,30.6872,71700.0
2014-10-03 15:35:00,41.55,41.57,41.53,41.57,125700.0,30.6798,30.6946,30.6651,30.6946,125700.0
2014-10-03 15:40:00,41.57,41.57,41.54,41.56,117200.0,30.6946,30.6946,30.6724,30.6872,117200.0
2014-10-03 15:45:00,41.55,41.59,41.55,41.59,180800.0,30.6798,30.7094,30.6798,30.7094,180800.0
2014-10-03 15:50:00,41.59,41.61,41.53,41.54,475100.0,30.7094,30.7241,30.6651,30.6724,475100.0
2014-10-03 15:55:00,41.54,41.55,41.51,41.52,549100.0,30.6724,30.6798,30.6503,30.6577,549100.0
2014-10-06 09:30:00,42.49,42.5,42.4,42.42,984400.0,31.3739,31.3813,31.3074,31.3222,984400.0
2014-10-06 09:35:00,42.42,42.45,42.38,42.42,380200.0,31.3222,31.3444,31.2927,31.3222,380200.0
2014-10-06 09:40:00,42.43,42.53,42.43,42.51,638300.0,31.3296,31.4034,31.3296,31.3887,638300.0
2014-10-06 09:45:00,42.5,42.53,42.5,42.51,344000.0,31.3813,31.4034,31.3813,31.3887,344000.0
2014-10-06 09:50:00,42.51,42.52,42.48,42.49,371000.0,31.3887,31.3961,31.3665,31.3739,371000.0
2014-10-06 09:55:00,42.49,42.51,42.48,42.5,175500.0,31.3739,31.3887,31.3665,31.3813,175500.0
2014-10-06 10:00:00,42.5,42.54,42.47,42.47,205300.0,31.3813,31.4108,31.3591,31.3591,205300.0
2014-10-06 10:05:00,42.47,42.51,42.44,42.44,186600.0,31.3591,31.3887,31.337,31.337,186600.0
2014-10-06 10:10:00,42.44,42.44,42.36,42.37,194800.0,31.337,31.337,31.2779,31.2853,194800.0
2014-10-06 10:15:00,42.36,42.39,42.32,42.37,647800.0,31.2779,31.3001,31.2484,31.2853,647800.0
2014-10-06 10:20:00,42.36,42.37,42.32,42.36,1117100.0,31.2779,31.2853,31.2484,31.2779,1117100.0
2014-10-06 10:25:00,42.36,42.36,42.34,42.36,97800.0,31.2779,31.2779,31.2631,31.2779,97800.0
2014-10-06 10:30:00,42.36,42.37,42.33,42.37,86200.0,31.2779,31.2853,31.2558,31.2853,86200.0
2014-10-06 10:35:00,42.36,42.38,42.34,42.36,237000.0,31.2779,31.2927,31.2631,31.2779,237000.0
2014-10-06 10:40:00,42.36,42.38,42.36,42.37,172800.0,31.2779,31.2927,31.2779,31.2853,172800.0
2014-10-06 10:45:00,42.37,42.38,42.32,42.32,83100.0,31.2853,31.2927,31.2484,31.2484,83100.0
2014-10-06 10:50:00,42.32,42.32,42.27,42.27,98300.0,31.2484,31.2484,31.2115,31.2115,98300.0
2014-10-06 10:55:00,42.27,42.29,42.25,42.27,136300.0,31.2115,31.2262,31.1967,31.2115,136300.0
2014-10-06 11:00:00,42.27,42.3,42.25,42.29,127600.0,31.2115,31.2336,31.1967,31.2262,127600.0
2014-10-06 11:05:00,42.28,42.31,42.25,42.3,46400.0,31.2188,31.241,31.1967,31.2336,46400.0
2014-10-06 11:10:00,42.31,42.36,42.3,42.35,235900.0,31.241,31.2779,31.2336,31.2705,235900.0
2014-10-06 11:15:00,42.35,42.36,42.32,42.34,103500.0,31.2705,31.2779,31.2484,31.2631,103500.0
2014-10-06 11:20:00,42.33,42.36,42.3,42.36,59200.0,31.2558,31.2779,31.2336,31.2779,59200.0
2014-10-06 11:25:00,42.36,42.38,42.33,42.35,122100.0,31.2779,31.2927,31.2558,31.2705,122100.0
2014-10-06 11:30:00,42.36,42.4,42.36,42.38,53900.0,31.2779,31.3074,31.2779,31.2927,53900.0
2014-10-06 11:35:00,42.38,42.39,42.36,42.37,56200.0,31.2927,31.3001,31.2779,31.2853,56200.0
2014-10-06 11:40:00,42.37,42.38,42.31,42.32,104200.0,31.2853,31.2927,31.241,31.2484,104200.0
2014-10-06 11:45:00,42.31,42.32,42.27,42.3,138600.0,31.241,31.2484,31.2115,31.2336,138600.0
2014-10-06 11:50:00,42.31,42.34,42.31,42.32,65000.0,31.241,31.2631,31.241,31.2484,65000.0
2014-10-06 11:55:00,42.33,42.36,42.31,42.35,79500.0,31.2558,31.2779,31.241,31.2705,79500.0
2014-10-06 12:00:00,42.35,42.36,42.33,42.36,111700.0,31.2705,31.2779,31.2558,31.2779,111700.0
2014-10-06 12:05:00,42.35,42.37,42.33,42.33,66300.0,31.2705,31.2853,31.2558,31.2558,66300.0
2014-10-06 12:10:00,42.33,42.33,42.3,42.3,71700.0,31.2558,31.2558,31.2336,31.2336,71700.0
2014-10-06 12:15:00,42.3,42.32,42.29,42.32,68300.0,31.2336,31.2484,31.2262,31.2484,68300.0
2014-10-06 12:20:00,42.31,42.32,42.26,42.27,62000.0,31.241,31.2484,31.2041,31.2115,62000.0
2014-10-06 12:25:00,42.26,42.31,42.26,42.28,82700.0,31.2041,31.241,31.2041,31.2188,82700.0
2014-10-06 12:30:00,42.28,42.28,42.25,42.26,139800.0,31.2188,31.2188,31.1967,31.2041,139800.0
2014-10-06 12:35:00,42.27,42.27,42.23,42.26,155400.0,31.2115,31.2115,31.1819,31.2041,155400.0
2014-10-06 12:40:00,42.25,42.26,42.2,42.2,83900.0,31.1967,31.2041,31.1598,31.1598,83900.0
2014-10-06 12:45:00,42.2,42.21,42.18,42.18,61900.0,31.1598,31.1672,31.145,31.145,61900.0
2014-10-06 12:50:00,42.18,42.21,42.18,42.2,34000.0,31.145,31.1672,31.145,31.1598,34000.0
2014-10-06 12:55:00,42.21,42.21,42.17,42.21,78400.0,31.1672,31.1672,31.1376,31.1672,78400.0
2014-10-06 13:00:00,42.2,42.25,42.18,42.24,292400.0,31.1598,31.1967,31.145,31.1893,292400.0
2014-10-06 13:05:00,42.24,42.25,42.2,42.21,324600.0,31.1893,31.1967,31.1598,31.1672,324600.0
2014-10-06 13:10:00,42.22,42.24,42.2,42.23,67800.0,31.1745,31.1893,31.1598,31.1819,67800.0
2014-10-06 13:15:00,42.22,42.28,42.22,42.26,60600.0,31.1745,31.2188,31.1745,31.2041,60600.0
2014-10-06 13:20:00,42.26,42.3,42.25,42.29,34500.0,31.2041,31.2336,31.1967,31.2262,34500.0
2014-10-06 13:25:00,42.29,42.31,42.28,42.3,49900.0,31.2262,31.241,31.2188,31.2336,49900.0
2014-10-06 13:30:00,42.3,42.32,42.26,42.29,93100.0,31.2336,31.2484,31.2041,31.2262,93100.0
2014-10-06 13:35:00,42.29,42.3,42.27,42.28,57900.0,31.2262,31.2336,31.2115,31.2188,57900.0
2014-10-06 13:40:00,42.29,42.29,42.25,42.28,39500.0,31.2262,31.2262,31.1967,31.2188,39500.0
2014-10-06 13:45:00,42.28,42.32,42.27,42.29,436100.0,31.2188,31.2484,31.2115,31.2262,436100.0
2014-10-06 13:50:00,42.29,42.31,42.27,42.3,126600.0,31.2262,31.241,31.2115,31.2336,126600.0
2014-10-06 13:55:00,42.31,42.33,42.29,42.3,53100.0,31.241,31.2558,31.2262,31.2336,53100.0
2014-10-06 14:00:00,42.3,42.31,42.29,42.3,28800.0,31.2336,31.241,31.2262,31.2336,28800.0
2014-10-06 14:05:00,42.3,42.3,42.23,42.26,79000.0,31.2336,31.2336,31.1819,31.2041,79000.0
2014-10-06 14:10:00,42.25,42.28,42.25,42.27,50300.0,31.1967,31.2188,31.1967,31.2115,50300.0
2014-10-06 14:15:00,42.27,42.32,42.25,42.3,65100.0,31.2115,31.2484,31.1967,31.2336,65100.0
2014-10-06 14:20:00,42.31,42.35,42.31,42.33,51300.0,31.241,31.2705,31.241,31.2558,51300.0
2014-10-06 14:25:00,42.33,42.34,42.3,42.3,173300.0,31.2558,31.2631,31.2336,31.2336,173300.0
2014-10-06 14:30:00,42.29,42.34,42.28,42.31,507200.0,31.2262,31.2631,31.2188,31.241,507200.0
2014-10-06 14:35:00,42.31,42.34,42.31,42.32,65700.0,31.241,31.2631,31.241,31.2484,65700.0
2014-10-06 14:40:00,42.32,42.32,42.27,42.31,64800.0,31.2484,31.2484,31.2115,31.241,64800.0
2014-10-06 14:45:00,42.31,42.33,42.29,42.3,88400.0,31.241,31.2558,31.2262,31.2336,88400.0
2014-10-06 14:50:00,42.29,42.32,42.29,42.3,60600.0,31.2262,31.2484,31.2262,31.2336,60600.0
2014-10-06 14:55:00,42.31,42.31,42.28,42.28,37200.0,31.241,31.241,31.2188,31.2188,37200.0
2014-10-06 15:00:00,42.29,42.29,42.25,42.27,113600.0,31.2262,31.2262,31.1967,31.2115,113600.0
2014-10-06 15:05:00,42.27,42.3,42.26,42.27,95800.0,31.2115,31.2336,31.2041,31.2115,95800.0
2014-10-06 15:10:00,42.27,42.3,42.26,42.27,71700.0,31.2115,31.2336,31.2041,31.2115,71700.0
2014-10-06 15:15:00,42.26,42.3,42.26,42.28,100100.0,31.2041,31.2336,31.2041,31.2188,100100.0
2014-10-06 15:20:00,42.28,42.35,42.27,42.34,174100.0,31.2188,31.2705,31.2115,31.2631,174100.0
2014-10-06 15:25:00,42.33,42.33,42.29,42.31,85000.0,31.2558,31.2558,31.2262,31.241,85000.0
2014-10-06 15:30:00,42.31,42.32,42.29,42.31,234300.0,31.241,31.2484,31.2262,31.241,234300.0
2014-10-06 15:35:00,42.31,42.35,42.3,42.34,138800.0,31.241,31.2705,31.2336,31.2631,138800.0
2014-10-06 15:40:00,42.34,42.34,42.31,42.33,107500.0,31.2631,31.2631,31.241,31.2558,107500.0
2014-10-06 15:45:00,42.32,42.33,42.28,42.28,73200.0,31.2484,31.2558,31.2188,31.2188,73200.0
2014-10-06 15:50:00,42.28,42.28,42.23,42.26,136200.0,31.2188,31.2188,31.1819,31.2041,136200.0
2014-10-06 15:55:00,42.26,42.27,42.22,42.23,506700.0,31.2041,31.2115,31.1745,31.1819,506700.0
2014-10-07 09:30:00,42.24,42.24,42.13,42.14,529400.0,31.1893,31.1893,31.1081,31.1155,529400.0
2014-10-07 09:35:00,42.14,42.16,42.09,42.12,194100.0,31.1155,31.1302,31.0785,31.1007,194100.0
2014-10-07 09:40:00,42.13,42.13,42.07,42.09,162100.0,31.1081,31.1081,31.0638,31.0785,162100.0
2014-10-07 09:45:00,42.09,42.1,42.04,42.1,173800.0,31.0785,31.0859,31.0416,31.0859,173800.0
2014-10-07 09:50:00,42.1,42.13,42.09,42.09,279900.0,31.0859,31.1081,31.0785,31.0785,279900.0
2014-10-07 09:55:00,42.09,42.12,42.05,42.11,115700.0,31.0785,31.1007,31.049,31.0933,115700.0
2014-10-07 10:00:00,42.11,42.14,42.09,42.1,212800.0,31.0933,31.1155,31.0785,31.0859,212800.0
2014-10-07 10:05:00,42.1,42.12,42.08,42.12,170500.0,31.0859,31.1007,31.0712,31.1007,170500.0
2014-10-07 10:10:00,42.12,42.13,42.09,42.11,171700.0,31.1007,31.1081,31.0785,31.0933,171700.0
2014-10-07 10:15:00,42.1,42.13,42.08,42.13,264000.0,31.0859,31.1081,31.0712,31.1081,264000.0
2014-10-07 10:20:00,42.14,42.14,42.1,42.13,92100.0,31.1155,31.1155,31.0859,31.1081,92100.0
2014-10-07 10:25:00,42.14,42.14,42.11,42.14,75400.0,31.1155,31.1155,31.0933,31.1155,75400.0
2014-10-07 10:30:00,42.15,42.22,42.15,42.2,149600.0,31.1229,31.1745,31.1229,31.1598,149600.0
2014-10-07 10:35:00,42.2,42.21,42.18,42.2,56000.0,31.1598,31.1672,31.145,31.1598,56000.0
2014-10-07 10:40:00,42.19,42.24,42.19,42.24,66400.0,31.1524,31.1893,31.1524,31.1893,66400.0
2014-10-07 10:45:00,42.24,42.27,42.21,42.23,85800.0,31.1893,31.2115,31.1672,31.1819,85800.0
2014-10-07 10:50:00,42.23,42.27,42.23,42.24,46700.0,31.1819,31.2115,31.1819,31.1893,46700.0
2014-10-07 10:55:00,42.25,42.25,42.19,42.19,92200.0,31.1967,31.1967,31.1524,31.1524,92200.0
2014-10-07 11:00:00,42.19,42.21,42.16,42.17,103200.0,31.1524,31.1672,31.1302,31.1376,103200.0
2014-10-07 11:05:00,42.17,42.2,42.15,42.18,96800.0,31.1376,31.1598,31.1229,31.145,96800.0
2014-10-07 11:10:00,42.19,42.19,42.16,42.16,115600.0,31.1524,31.1524,31.1302,31.1302,115600.0
2014-10-07 11:15:00,42.16,42.16,42.12,42.13,138600.0,31.1302,31.1302,31.1007,31.1081,138600.0
2014-10-07 11:20:00,42.14,42.16,42.12,42.12,234800.0,31.1155,31.1302,31.1007,31.1007,234800.0
2014-10-07 11:25:00,42.12,42.13,42.09,42.1,109700.0,31.1007,31.1081,31.0785,31.0859,109700.0
2014-10-07 11:30:00,42.1,42.12,42.07,42.1,103100.0,31.0859,31.1007,31.0638,31.0859,103100.0
2014-10-07 11:35:00,42.09,42.11,42.07,42.08,55900.0,31.0785,31.0933,31.0638,31.0712,55900.0
2014-10-07 11:40:00,42.08,42.16,42.07,42.16,91600.0,31.0712,31.1302,31.0638,31.1302,91600.0
2014-10-07 11:45:00,42.16,42.18,42.15,42.17,47500.0,31.1302,31.145,31.1229,31.1376,47500.0
2014-10-07 11:50:00,42.17,42.18,42.15,42.18,61200.0,31.1376,31.145,31.1229,31.145,61200.0
2014-10-07 11:55:00,42.18,42.18,42.14,42.14,122000.0,31.145,31.145,31.1155,31.1155,122000.0
2014-10-07 12:00:00,42.13,42.15,42.11,42.11,213100.0,31.1081,31.1229,31.0933,31.0933,213100.0
2014-10-07 12:05:00,42.11,42.14,42.11,42.12,55200.0,31.0933,31.1155,31.0933,31.1007,55200.0
2014-10-07 12:10:00,42.12,42.16,42.12,42.13,93600.0,31.1007,31.1302,31.1007,31.1081,93600.0
2014-10-07 12:15:00,42.13,42.16,42.12,42.12,56600.0,31.1081,31.1302,31.1007,31.1007,56600.0
2014-10-07 12:20:00,42.12,42.13,42.09,42.1,201500.0,31.1007,31.1081,31.0785,31.0859,201500.0
2014-10-07 12:25:00,42.11,42.12,42.09,42.11,60400.0,31.0933,31.1007,31.0785,31.0933,60400.0
2014-10-07 12:30:00,42.11,42.14,42.09,42.09,65500.0,31.0933,31.1155,31.0785,31.0785,65500.0
2014-10-07 12:35:00,42.09,42.1,42.07,42.08,31900.0,31.0785,31.0859,31.0638,31.0712,31900.0
2014-10-07 12:40:00,42.08,42.1,42.08,42.09,53100.0,31.0712,31.0859,31.0712,31.0785,53100.0
2014-10-07 12:45:00,42.09,42.09,42.05,42.05,95700.0,31.0785,31.0785,31.049,31.049,95700.0
2014-10-07 12:50:00,42.05,42.08,42.05,42.07,49400.0,31.049,31.0712,31.049,31.0638,49400.0
2014-10-07 12:55:00,42.06,42.07,42.04,42.04,97900.0,31.0564,31.0638,31.0416,31.0416,97900.0
2014-10-07 13:00:00,42.04,42.05,42.01,42.04,86400.0,31.0416,31.049,31.0195,31.0416,86400.0
2014-10-07 13:05:00,42.04,42.05,42.0,42.01,93900.0,31.0416,31.049,31.0121,31.0195,93900.0
2014-10-07 13:10:00,42.01,42.07,42.01,42.06,150900.0,31.0195,31.0638,31.0195,31.0564,150900.0
2014-10-07 13:15:00,42.07,42.09,42.06,42.07,78200.0,31.0638,31.0785,31.0564,31.0638,78200.0
2014-10-07 13:20:00,42.07,42.08,42.05,42.06,77200.0,31.0638,31.0712,31.049,31.0564,77200.0
2014-10-07 13:25:00,42.05,42.1,42.04,42.1,34800.0,31.049,31.0859,31.0416,31.0859,34800.0
2014-10-07 13:30:00,42.09,42.09,42.07,42.07,43900.0,31.0785,31.0785,31.0638,31.0638,43900.0
2014-10-07 13:35:00,42.07,42.11,42.07,42.07,60800.0,31.0638,31.0933,31.0638,31.0638,60800.0
2014-10-07 13:40:00,42.08,42.09,42.05,42.05,69900.0,31.0712,31.0785,31.049,31.049,69900.0
2014-10-07 13:45:00,42.05,42.08,42.05,42.06,73200.0,31.049,31.0712,31.049,31.0564,73200.0
2014-10-07 13:50:00,42.06,42.09,42.05,42.07,45900.0,31.0564,31.0785,31.049,31.0638,45900.0
2014-10-07 13:55:00,42.07,42.07,42.04,42.05,127300.0,31.0638,31.0638,31.0416,31.049,127300.0
2014-10-07 14:00:00,42.05,42.05,42.02,42.05,63500.0,31.049,31.049,31.0269,31.049,63500.0
2014-10-07 14:05:00,42.05,42.06,42.03,42.04,68400.0,31.049,31.0564,31.0342,31.0416,68400.0
2014-10-07 14:10:00,42.04,42.12,42.03,42.09,78900.0,31.0416,31.1007,31.0342,31.0785,78900.0
2014-10-07 14:15:00,42.1,42.1,42.05,42.07,39100.0,31.0859,31.0859,31.049,31.0638,39100.0
2014-10-07 14:20:00,42.07,42.08,42.02,42.03,108600.0,31.0638,31.0712,31.0269,31.0342,108600.0
2014-10-07 14:25:00,42.03,42.04,42.0,42.01,140300.0,31.0342,31.0416,31.0121,31.0195,140300.0
2014-10-07 14:30:00,42.01,42.01,41.98,42.0,91600.0,31.0195,31.0195,30.9973,31.0121,91600.0
2014-10-07 14:35:00,42.0,42.01,41.97,41.98,80500.0,31.0121,31.0195,30.9899,30.9973,80500.0
2014-10-07 14:40:00,41.98,41.99,41.96,41.99,49600.0,30.9973,31.0047,30.9826,31.0047,49600.0
2014-10-07 14:45:00,41.98,41.98,41.95,41.95,84400.0,30.9973,30.9973,30.9752,30.9752,84400.0
2014-10-07 14:50:00,41.95,41.97,41.93,41.94,96200.0,30.9752,30.9899,30.9604,30.9678,96200.0
2014-10-07 14:55:00,41.94,41.95,41.92,41.94,82700.0,30.9678,30.9752,30.953,30.9678,82700.0
2014-10-07 15:00:00,41.94,41.98,41.91,41.94,93700.0,30.9678,30.9973,30.9456,30.9678,93700.0
2014-10-07 15:05:00,41.95,41.96,41.91,41.92,168100.0,30.9752,30.9826,30.9456,30.953,168100.0
2014-10-07 15:10:00,41.92,41.94,41.9,41.92,155000.0,30.953,30.9678,30.9383,30.953,155000.0
2014-10-07 15:15:00,41.93,41.94,41.86,41.86,80700.0,30.9604,30.9678,30.9087,30.9087,80700.0
2014-10-07 15:20:00,41.87,41.88,41.84,41.87,101500.0,30.9161,30.9235,30.894,30.9161,101500.0
2014-10-07 15:25:00,41.88,41.91,41.87,41.91,64700.0,30.9235,30.9456,30.9161,30.9456,64700.0
2014-10-07 15:30:00,41.91,41.96,41.91,41.94,74300.0,30.9456,30.9826,30.9456,30.9678,74300.0
2014-10-07 15:35:00,41.94,41.94,41.91,41.91,75700.0,30.9678,30.9678,30.9456,30.9456,75700.0
2014-10-07 15:40:00,41.91,41.93,41.88,41.89,106200.0,30.9456,30.9604,30.9235,30.9309,106200.0
2014-10-07 15:45:00,41.88,41.94,41.88,41.91,84800.0,30.9235,30.9678,30.9235,30.9456,84800.0
2014-10-07 15:50:00,41.91,41.92,41.88,41.9,132200.0,30.9456,30.953,30.9235,30.9383,132200.0
2014-10-07 15:55:00,41.9,41.9,41.83,41.83,295200.0,30.9383,30.9383,30.8866,30.8866,295200.0
2014-10-08 09:30:00,41.92,41.97,41.9,41.93,384000.0,30.953,30.9899,30.9383,30.9604,384000.0
2014-10-08 09:35:00,41.93,42.01,41.93,41.99,270800.0,30.9604,31.0195,30.9604,31.0047,270800.0
2014-10-08 09:40:00,41.99,42.04,41.98,42.04,116300.0,31.0047,31.0416,30.9973,31.0416,116300.0
2014-10-08 09:45:00,42.03,42.04,41.99,42.0,121900.0,31.0342,31.0416,31.0047,31.0121,121900.0
2014-10-08 09:50:00,42.0,42.01,41.9,41.9,102700.0,31.0121,31.0195,30.9383,30.9383,102700.0
2014-10-08 09:55:00,41.9,41.91,41.82,41.83,180400.0,30.9383,30.9456,30.8792,30.8866,180400.0
2014-10-08 10:00:00,41.83,41.86,41.77,41.78,142900.0,30.8866,30.9087,30.8423,30.8497,142900.0
2014-10-08 10:05:00,41.78,41.8,41.76,41.79,164500.0,30.8497,30.8644,30.8349,30.857,164500.0
2014-10-08 10:10:00,41.79,41.85,41.79,41.84,882700.0,30.857,30.9013,30.857,30.894,882700.0
2014-10-08 10:15:00,41.84,41.84,41.75,41.76,117600.0,30.894,30.894,30.8275,30.8349,117600.0
2014-10-08 10:20:00,41.76,41.76,41.69,41.7,62800.0,30.8349,30.8349,30.7832,30.7906,62800.0
2014-10-08 10:25:00,41.7,41.77,41.69,41.74,134200.0,30.7906,30.8423,30.7832,30.8201,134200.0
2014-10-08 10:30:00,41.74,41.77,41.68,41.7,155500.0,30.8201,30.8423,30.7758,30.7906,155500.0
2014-10-08 10:35:00,41.7,41.71,41.64,41.69,1102600.0,30.7906,30.798,30.7463,30.7832,1102600.0
2014-10-08 10:40:00,41.68,41.7,41.61,41.64,975400.0,30.7758,30.7906,30.7241,30.7463,975400.0
2014-10-08 10:45:00,41.63,41.64,41.6,41.61,895500.0,30.7389,30.7463,30.7167,30.7241,895500.0
2014-10-08 10:50:00,41.61,41.62,41.57,41.58,216900.0,30.7241,30.7315,30.6946,30.702,216900.0
2014-10-08 10:55:00,41.56,41.57,41.52,41.53,184100.0,30.6872,30.6946,30.6577,30.6651,184100.0
2014-10-08 11:00:00,41.53,41.55,41.49,41.49,324200.0,30.6651,30.6798,30.6355,30.6355,324200.0
2014-10-08 11:05:00,41.49,41.55,41.49,41.55,137000.0,30.6355,30.6798,30.6355,30.6798,137000.0
2014-10-08 11:10:00,41.55,41.58,41.53,41.53,66900.0,30.6798,30.702,30.6651,30.6651,66900.0
2014-10-08 11:15:00,41.54,41.54,41.46,41.47,91100.0,30.6724,30.6724,30.6134,30.6208,91100.0
2014-10-08 11:20:00,41.47,41.57,41.47,41.55,106700.0,30.6208,30.6946,30.6208,30.6798,106700.0
2014-10-08 11:25:00,41.55,41.62,41.52,41.61,172300.0,30.6798,30.7315,30.6577,30.7241,172300.0
2014-10-08 11:30:00,41.61,41.64,41.59,41.59,195200.0,30.7241,30.7463,30.7094,30.7094,195200.0
2014-10-08 11:35:00,41.59,41.6,41.51,41.53,167300.0,30.7094,30.7167,30.6503,30.6651,167300.0
2014-10-08 11:40:00,41.52,41.58,41.52,41.56,179400.0,30.6577,30.702,30.6577,30.6872,179400.0
2014-10-08 11:45:00,41.57,41.59,41.53,41.53,152700.0,30.6946,30.7094,30.6651,30.6651,152700.0
2014-10-08 11:50:00,41.54,41.59,41.53,41.58,133400.0,30.6724,30.7094,30.6651,30.702,133400.0
2014-10-08 11:55:00,41.58,41.62,41.54,41.61,87400.0,30.702,30.7315,30.6724,30.7241,87400.0
2014-10-08 12:00:00,41.61,41.66,41.61,41.62,112800.0,30.7241,30.761,30.7241,30.7315,112800.0
2014-10-08 12:05:00,41.62,41.67,41.61,41.61,80000.0,30.7315,30.7684,30.7241,30.7241,80000.0
2014-10-08 12:10:00,41.6,41.64,41.59,41.63,87600.0,30.7167,30.7463,30.7094,30.7389,87600.0
2014-10-08 12:15:00,41.63,41.66,41.61,41.64,65900.0,30.7389,30.761,30.7241,30.7463,65900.0
2014-10-08 12:20:00,41.64,41.65,41.58,41.58,1760300.0,30.7463,30.7537,30.702,30.702,1760300.0
2014-10-08 12:25:00,41.58,41.6,41.57,41.57,95500.0,30.702,30.7167,30.6946,30.6946,95500.0
2014-10-08 12:30:00,41.57,41.57,41.54,41.55,52200.0,30.6946,30.6946,30.6724,30.6798,52200.0
2014-10-08 12:35:00,41.55,41.61,41.54,41.58,85300.0,30.6798,30.7241,30.6724,30.702,85300.0
2014-10-08 12:40:00,41.59,41.6,41.56,41.57,54600.0,30.7094,30.7167,30.6872,30.6946,54600.0
2014-10-08 12:45:00,41.58,41.58,41.54,41.55,23200.0,30.702,30.702,30.6724,30.6798,23200.0
2014-10-08 12:50:00,41.55,41.57,41.5,41.5,97100.0,30.6798,30.6946,30.6429,30.6429,97100.0
2014-10-08 12:55:00,41.51,41.54,41.5,41.54,56900.0,30.6503,30.6724,30.6429,30.6724,56900.0
2014-10-08 13:00:00,41.54,41.58,41.53,41.58,228800.0,30.6724,30.702,30.6651,30.702,228800.0
2014-10-08 13:05:00,41.58,41.59,41.55,41.57,60800.0,30.702,30.7094,30.6798,30.6946,60800.0
2014-10-08 13:10:00,41.57,41.62,41.56,41.61,106300.0,30.6946,30.7315,30.6872,30.7241,106300.0
2014-10-08 13:15:00,41.6,41.62,41.58,41.6,43200.0,30.7167,30.7315,30.702,30.7167,43200.0
2014-10-08 13:20:00,41.59,41.62,41.58,41.59,44200.0,30.7094,30.7315,30.702,30.7094,44200.0
2014-10-08 13:25:00,41.59,41.62,41.58,41.59,49600.0,30.7094,30.7315,30.702,30.7094,49600.0
2014-10-08 13:30:00,41.59,41.6,41.57,41.59,89600.0,30.7094,30.7167,30.6946,30.7094,89600.0
2014-10-08 13:35:00,41.59,41.62,41.57,41.62,84800.0,30.7094,30.7315,30.6946,30.7315,84800.0
2014-10-08 13:40:00,41.62,41.62,41.58,41.6,107200.0,30.7315,30.7315,30.702,30.7167,107200.0
2014-10-08 13:45:00,41.6,41.66,41.6,41.65,477000.0,30.7167,30.761,30.7167,30.7537,477000.0
2014-10-08 13:50:00,41.65,41.66,41.63,41.66,76500.0,30.7537,30.761,30.7389,30.761,76500.0
2014-10-08 13:55:00,41.65,41.66,41.6,41.64,365800.0,30.7537,30.761,30.7167,30.7463,365800.0
2014-10-08 14:00:00,41.63,41.81,41.62,41.81,446000.0,30.7389,30.8718,30.7315,30.8718,446000.0
2014-10-08 14:05:00,41.81,41.92,41.81,41.91,437000.0,30.8718,30.953,30.8718,30.9456,437000.0
2014-10-08 14:10:00,41.91,42.03,41.91,42.0,596500.0,30.9456,31.0342,30.9456,31.0121,596500.0
2014-10-08 14:15:00,42.0,42.05,41.98,42.04,363900.0,31.0121,31.049,30.9973,31.0416,363900.0
2014-10-08 14:20:00,42.05,42.16,42.05,42.15,521500.0,31.049,31.1302,31.049,31.1229,521500.0
2014-10-08 14:25:00,42.16,42.2,42.15,42.2,275200.0,31.1302,31.1598,31.1229,31.1598,275200.0
2014-10-08 14:30:00,42.21,42.37,42.21,42.37,621500.0,31.1672,31.2853,31.1672,31.2853,621500.0
2014-10-08 14:35:00,42.38,42.4,42.37,42.37,287500.0,31.2927,31.3074,31.2853,31.2853,287500.0
2014-10-08 14:40:00,42.38,42.38,42.3,42.35,442300.0,31.2927,31.2927,31.2336,31.2705,442300.0
2014-10-08 14:45:00,42.34,42.38,42.34,42.36,558600.0,31.2631,31.2927,31.2631,31.2779,558600.0
2014-10-08 14:50:00,42.37,42.38,42.36,42.37,260300.0,31.2853,31.2927,31.2779,31.2853,260300.0
2014-10-08 14:55:00,42.38,42.41,42.36,42.41,108300.0,31.2927,31.3148,31.2779,31.3148,108300.0
2014-10-08 15:00:00,42.41,42.45,42.41,42.43,333500.0,31.3148,31.3444,31.3148,31.3296,333500.0
2014-10-08 15:05:00,42.43,42.48,42.41,42.44,158400.0,31.3296,31.3665,31.3148,31.337,158400.0
2014-10-08 15:10:00,42.45,42.48,42.43,42.46,119300.0,31.3444,31.3665,31.3296,31.3518,119300.0
2014-10-08 15:15:00,42.45,42.47,42.44,42.44,163100.0,31.3444,31.3591,31.337,31.337,163100.0
2014-10-08 15:20:00,42.44,42.46,42.42,42.46,117100.0,31.337,31.3518,31.3222,31.3518,117100.0
2014-10-08 15:25:00,42.46,42.55,42.46,42.53,273700.0,31.3518,31.4182,31.3518,31.4034,273700.0
2014-10-08 15:30:00,42.54,42.54,42.46,42.5,138700.0,31.4108,31.4108,31.3518,31.3813,138700.0
2014-10-08 15:35:00,42.5,42.52,42.49,42.51,74500.0,31.3813,31.3961,31.3739,31.3887,74500.0
2014-10-08 15:40:00,42.51,42.55,42.5,42.53,87100.0,31.3887,31.4182,31.3813,31.4034,87100.0
2014-10-08 15:45:00,42.52,42.55,42.5,42.54,149400.0,31.3961,31.4182,31.3813,31.4108,149400.0
2014-10-08 15:50:00,42.54,42.58,42.53,42.53,190400.0,31.4108,31.4404,31.4034,31.4034,190400.0
2014-10-08 15:55:00,42.52,42.54,42.48,42.48,386300.0,31.3961,31.4108,31.3665,31.3665,386300.0
2014-10-09 09:30:00,42.37,42.38,42.28,42.32,321200.0,31.2853,31.2927,31.2188,31.2484,321200.0
2014-10-09 09:35:00,42.31,42.38,42.3,42.38,155200.0,31.241,31.2927,31.2336,31.2927,155200.0
2014-10-09 09:40:00,42.37,42.37,42.3,42.35,108900.0,31.2853,31.2853,31.2336,31.2705,108900.0
2014-10-09 09:45:00,42.34,42.35,42.28,42.29,146600.0,31.2631,31.2705,31.2188,31.2262,146600.0
2014-10-09 09:50:00,42.3,42.3,42.25,42.27,137500.0,31.2336,31.2336,31.1967,31.2115,137500.0
2014-10-09 09:55:00,42.27,42.27,42.17,42.19,150000.0,31.2115,31.2115,31.1376,31.1524,150000.0
2014-10-09 10:00:00,42.19,42.21,42.19,42.2,144400.0,31.1524,31.1672,31.1524,31.1598,144400.0
2014-10-09 10:05:00,42.2,42.2,42.15,42.17,81500.0,31.1598,31.1598,31.1229,31.1376,81500.0
2014-10-09 10:10:00,42.17,42.18,42.12,42.18,394800.0,31.1376,31.145,31.1007,31.145,394800.0
2014-10-09 10:15:00,42.17,42.2,42.17,42.2,82800.0,31.1376,31.1598,31.1376,31.1598,82800.0
2014-10-09 10:20:00,42.2,42.22,42.18,42.18,52900.0,31.1598,31.1745,31.145,31.145,52900.0
2014-10-09 10:25:00,42.18,42.21,42.17,42.18,98600.0,31.145,31.1672,31.1376,31.145,98600.0
2014-10-09 10:30:00,42.17,42.17,42.11,42.11,128900.0,31.1376,31.1376,31.0933,31.0933,128900.0
2014-10-09 10:35:00,42.1,42.1,42.05,42.07,137700.0,31.0859,31.0859,31.049,31.0638,137700.0
2014-10-09 10:40:00,42.06,42.11,42.05,42.09,83000.0,31.0564,31.0933,31.049,31.0785,83000.0
2014-10-09 10:45:00,42.09,42.11,42.08,42.09,148600.0,31.0785,31.0933,31.0712,31.0785,148600.0
2014-10-09 10:50:00,42.08,42.11,42.03,42.05,89600.0,31.0712,31.0933,31.0342,31.049,89600.0
2014-10-09 10:55:00,42.06,42.2,42.06,42.18,723800.0,31.0564,31.1598,31.0564,31.145,723800.0
2014-10-09 11:00:00,42.18,42.19,42.11,42.11,385100.0,31.145,31.1524,31.0933,31.0933,385100.0
2014-10-09 11:05:00,42.11,42.23,42.11,42.21,558500.0,31.0933,31.1819,31.0933,31.1672,558500.0
2014-10-09 11:10:00,42.2,42.26,42.16,42.22,136700.0,31.1598,31.2041,31.1302,31.1745,136700.0
2014-10-09 11:15:00,42.23,42.23,42.17,42.19,96700.0,31.1819,31.1819,31.1376,31.1524,96700.0
2014-10-09 11:20:00,42.19,42.22,42.14,42.15,113400.0,31.1524,31.1745,31.1155,31.1229,113400.0
2014-10-09 11:25:00,42.16,42.17,42.11,42.11,69300.0,31.1302,31.1376,31.0933,31.0933,69300.0
2014-10-09 11:30:00,42.12,42.12,42.08,42.08,166000.0,31.1007,31.1007,31.0712,31.0712,166000.0
2014-10-09 11:35:00,42.08,42.13,42.06,42.07,2039200.0,31.0712,31.1081,31.0564,31.0638,2039200.0
2014-10-09 11:40:00,42.07,42.09,42.03,42.05,1048600.0,31.0638,31.0785,31.0342,31.049,1048600.0
2014-10-09 11:45:00,42.05,42.08,42.01,42.04,343300.0,31.049,31.0712,31.0195,31.0416,343300.0
2014-10-09 11:50:00,42.05,42.07,41.98,42.01,327900.0,31.049,31.0638,30.9973,31.0195,327900.0
2014-10-09 11:55:00,42.01,42.01,41.94,41.97,612100.0,31.0195,31.0195,30.9678,30.9899,612100.0
2014-10-09 12:00:00,41.97,42.0,41.96,41.99,197500.0,30.9899,31.0121,30.9826,31.0047,197500.0
2014-10-09 12:05:00,41.99,42.01,41.95,41.95,190500.0,31.0047,31.0195,30.9752,30.9752,190500.0
2014-10-09 12:10:00,41.96,41.98,41.91,41.94,96700.0,30.9826,30.9973,30.9456,30.9678,96700.0
2014-10-09 12:15:00,41.93,41.97,41.86,41.92,194600.0,30.9604,30.9899,30.9087,30.953,194600.0
2014-10-09 12:20:00,41.92,41.94,41.89,41.9,84900.0,30.953,30.9678,30.9309,30.9383,84900.0
2014-10-09 12:25:00,41.9,41.9,41.82,41.83,101100.0,30.9383,30.9383,30.8792,30.8866,101100.0
2014-10-09 12:30:00,41.82,41.83,41.78,41.82,141600.0,30.8792,30.8866,30.8497,30.8792,141600.0
2014-10-09 12:35:00,41.83,41.85,41.82,41.82,220200.0,30.8866,30.9013,30.8792,30.8792,220200.0
2014-10-09 12:40:00,41.81,41.88,41.8,41.86,201400.0,30.8718,30.9235,30.8644,30.9087,201400.0
2014-10-09 12:45:00,41.86,41.89,41.84,41.89,116000.0,30.9087,30.9309,30.894,30.9309,116000.0
2014-10-09 12:50:00,41.89,42.0,41.89,41.99,235100.0,30.9309,31.0121,30.9309,31.0047,235100.0
2014-10-09 12:55:00,41.98,42.02,41.93,42.0,88200.0,30.9973,31.0269,30.9604,31.0121,88200.0
2014-10-09 13:00:00,42.0,42.0,41.89,41.91,104400.0,31.0121,31.0121,30.9309,30.9456,104400.0
2014-10-09 13:05:00,41.9,41.93,41.83,41.86,159900.0,30.9383,30.9604,30.8866,30.9087,159900.0
2014-10-09 13:10:00,41.86,41.88,41.81,41.87,192800.0,30.9087,30.9235,30.8718,30.9161,192800.0
2014-10-09 13:15:00,41.86,41.96,41.86,41.91,114900.0,30.9087,30.9826,30.9087,30.9456,114900.0
2014-10-09 13:20:00,41.91,42.0,41.91,41.97,180700.0,30.9456,31.0121,30.9456,30.9899,180700.0
2014-10-09 13:25:00,41.97,41.97,41.93,41.94,149500.0,30.9899,30.9899,30.9604,30.9678,149500.0
2014-10-09 13:30:00,41.93,42.01,41.9,42.01,136200.0,30.9604,31.0195,30.9383,31.0195,136200.0
2014-10-09 13:35:00,42.01,42.06,42.01,42.05,124300.0,31.0195,31.0564,31.0195,31.049,124300.0
2014-10-09 13:40:00,42.04,42.05,41.97,41.98,112800.0,31.0416,31.049,30.9899,30.9973,112800.0
2014-10-09 13:45:00,41.98,42.01,41.93,41.94,173300.0,30.9973,31.0195,30.9604,30.9678,173300.0
2014-10-09 13:50:00,41.95,41.98,41.83,41.89,270300.0,30.9752,30.9973,30.8866,30.9309,270300.0
2014-10-09 13:55:00,41.89,41.95,41.89,41.92,99600.0,30.9309,30.9752,30.9309,30.953,99600.0
2014-10-09 14:00:00,41.92,41.92,41.85,41.89,161600.0,30.953,30.953,30.9013,30.9309,161600.0
2014-10-09 14:05:00,41.9,41.93,41.87,41.92,141300.0,30.9383,30.9604,30.9161,30.953,141300.0
2014-10-09 14:10:00,41.92,41.93,41.87,41.87,95400.0,30.953,30.9604,30.9161,30.9161,95400.0
2014-10-09 14:15:00,41.87,41.92,41.83,41.87,181600.0,30.9161,30.953,30.8866,30.9161,181600.0
2014-10-09 14:20:00,41.87,41.87,41.81,41.83,69500.0,30.9161,30.9161,30.8718,30.8866,69500.0
2014-10-09 14:25:00,41.84,41.88,41.81,41.82,123900.0,30.894,30.9235,30.8718,30.8792,123900.0
2014-10-09 14:30:00,41.81,41.82,41.77,41.81,129400.0,30.8718,30.8792,30.8423,30.8718,129400.0
2014-10-09 14:35:00,41.81,41.93,41.81,41.91,156700.0,30.8718,30.9604,30.8718,30.9456,156700.0
2014-10-09 14:40:00,41.91,41.93,41.89,41.91,122400.0,30.9456,30.9604,30.9309,30.9456,122400.0
2014-10-09 14:45:00,41.92,41.93,41.85,41.87,117800.0,30.953,30.9604,30.9013,30.9161,117800.0
2014-10-09 14:50:00,41.87,41.94,41.87,41.89,119000.0,30.9161,30.9678,30.9161,30.9309,119000.0
2014-10-09 14:55:00,41.89,41.89,41.82,41.84,64200.0,30.9309,30.9309,30.8792,30.894,64200.0
2014-10-09 15:00:00,41.83,41.9,41.82,41.9,130800.0,30.8866,30.9383,30.8792,30.9383,130800.0
2014-10-09 15:05:00,41.9,41.91,41.8,41.81,99000.0,30.9383,30.9456,30.8644,30.8718,99000.0
2014-10-09 15:10:00,41.82,41.93,41.82,41.9,122700.0,30.8792,30.9604,30.8792,30.9383,122700.0
2014-10-09 15:15:00,41.91,41.97,41.87,41.95,170900.0,30.9456,30.9899,30.9161,30.9752,170900.0
2014-10-09 15:20:00,41.95,41.95,41.88,41.92,144100.0,30.9752,30.9752,30.9235,30.953,144100.0
2014-10-09 15:25:00,41.92,41.97,41.9,41.96,148600.0,30.953,30.9899,30.9383,30.9826,148600.0
2014-10-09 15:30:00,41.96,42.02,41.95,41.97,197900.0,30.9826,31.0269,30.9752,30.9899,197900.0
2014-10-09 15:35:00,41.98,42.01,41.91,41.95,199900.0,30.9973,31.0195,30.9456,30.9752,199900.0
2014-10-09 15:40:00,41.95,41.97,41.87,41.89,165400.0,30.9752,30.9899,30.9161,30.9309,165400.0
2014-10-09 15:45:00,41.88,41.88,41.83,41.87,141600.0,30.9235,30.9235,30.8866,30.9161,141600.0
2014-10-09 15:50:00,41.86,41.92,41.85,41.91,159500.0,30.9087,30.953,30.9013,30.9456,159500.0
2014-10-09 15:55:00,41.92,41.94,41.88,41.89,564000.0,30.953,30.9678,30.9235,30.9309,564000.0
2014-10-10 09:30:00,41.56,41.58,41.36,41.37,480600.0,30.6872,30.702,30.5395,30.5469,480600.0
2014-10-10 09:35:00,41.36,41.5,41.35,41.5,550600.0,30.5395,30.6429,30.5321,30.6429,550600.0
2014-10-10 09:40:00,41.5,41.55,41.45,41.55,340300.0,30.6429,30.6798,30.606,30.6798,340300.0
2014-10-10 09:45:00,41.55,41.58,41.49,41.49,271300.0,30.6798,30.702,30.6355,30.6355,271300.0
2014-10-10 09:50:00,41.49,41.5,41.37,41.38,275200.0,30.6355,30.6429,30.5469,30.5543,275200.0
2014-10-10 09:55:00,41.38,41.44,41.38,41.4,145700.0,30.5543,30.5986,30.5543,30.5691,145700.0
2014-10-10 10:00:00,41.4,41.42,41.33,41.33,222200.0,30.5691,30.5838,30.5174,30.5174,222200.0
2014-10-10 10:05:00,41.33,41.33,41.26,41.26,105400.0,30.5174,30.5174,30.4657,30.4657,105400.0
2014-10-10 10:10:00,41.26,41.32,41.23,41.25,201000.0,30.4657,30.51,30.4435,30.4583,201000.0
2014-10-10 10:15:00,41.26,41.28,41.22,41.26,357200.0,30.4657,30.4805,30.4362,30.4657,357200.0
2014-10-10 10:20:00,41.25,41.26,41.17,41.17,174500.0,30.4583,30.4657,30.3992,30.3992,174500.0
2014-10-10 10:25:00,41.17,41.18,41.11,41.12,255600.0,30.3992,30.4066,30.3549,30.3623,255600.0
2014-10-10 10:30:00,41.12,41.12,41.05,41.1,191900.0,30.3623,30.3623,30.3106,30.3475,191900.0
2014-10-10 10:35:00,41.1,41.16,41.09,41.13,298700.0,30.3475,30.3919,30.3402,30.3697,298700.0
2014-10-10 10:40:00,41.12,41.14,41.06,41.11,143000.0,30.3623,30.3771,30.318,30.3549,143000.0
2014-10-10 10:45:00,41.11,41.14,41.05,41.13,296500.0,30.3549,30.3771,30.3106,30.3697,296500.0
2014-10-10 10:50:00,41.14,41.23,41.11,41.14,270600.0,30.3771,30.4435,30.3549,30.3771,270600.0
2014-10-10 10:55:00,41.14,41.18,41.12,41.13,247300.0,30.3771,30.4066,30.3623,30.3697,247300.0
2014-10-10 11:00:00,41.14,41.23,41.12,41.21,306200.0,30.3771,30.4435,30.3623,30.4288,306200.0
2014-10-10 11:05:00,41.21,41.24,41.17,41.2,158600.0,30.4288,30.4509,30.3992,30.4214,158600.0
2014-10-10 11:10:00,41.19,41.19,41.12,41.16,130600.0,30.414,30.414,30.3623,30.3919,130600.0
2014-10-10 11:15:00,41.16,41.16,41.08,41.12,228700.0,30.3919,30.3919,30.3328,30.3623,228700.0
2014-10-10 11:20:00,41.12,41.17,41.1,41.11,255800.0,30.3623,30.3992,30.3475,30.3549,255800.0
2014-10-10 11:25:00,41.11,41.13,41.08,41.1,188600.0,30.3549,30.3697,30.3328,30.3475,188600.0
2014-10-10 11:30:00,41.1,41.11,41.05,41.07,189000.0,30.3475,30.3549,30.3106,30.3254,189000.0
2014-10-10 11:35:00,41.07,41.13,41.07,41.1,135400.0,30.3254,30.3697,30.3254,30.3475,135400.0
2014-10-10 11:40:00,41.1,41.1,41.03,41.09,180400.0,30.3475,30.3475,30.2959,30.3402,180400.0
2014-10-10 11:45:00,41.08,41.17,41.08,41.17,145300.0,30.3328,30.3992,30.3328,30.3992,145300.0
2014-10-10 11:50:00,41.17,41.23,41.17,41.2,243600.0,30.3992,30.4435,30.3992,30.4214,243600.0
2014-10-10 11:55:00,41.2,41.2,41.15,41.16,68400.0,30.4214,30.4214,30.3845,30.3919,68400.0
2014-10-10 12:00:00,41.17,41.29,41.16,41.29,104400.0,30.3992,30.4878,30.3919,30.4878,104400.0
2014-10-10 12:05:00,41.29,41.29,41.24,41.25,153500.0,30.4878,30.4878,30.4509,30.4583,153500.0
2014-10-10 12:10:00,41.26,41.33,41.24,41.32,133100.0,30.4657,30.5174,30.4509,30.51,133100.0
2014-10-10 12:15:00,41.31,41.34,41.29,41.3,200100.0,30.5026,30.5248,30.4878,30.4952,200100.0
2014-10-10 12:20:00,41.3,41.31,41.26,41.29,193800.0,30.4952,30.5026,30.4657,30.4878,193800.0
2014-10-10 12:25:00,41.29,41.34,41.27,41.28,145400.0,30.4878,30.5248,30.4731,30.4805,145400.0
2014-10-10 12:30:00,41.28,41.43,41.28,41.4,243800.0,30.4805,30.5912,30.4805,30.5691,243800.0
2014-10-10 12:35:00,41.4,41.42,41.3,41.31,156300.0,30.5691,30.5838,30.4952,30.5026,156300.0
2014-10-10 12:40:00,41.31,41.38,41.31,41.36,109500.0,30.5026,30.5543,30.5026,30.5395,109500.0
2014-10-10 12:45:00,41.36,41.4,41.35,41.39,112100.0,30.5395,30.5691,30.5321,30.5617,112100.0
2014-10-10 12:50:00,41.39,41.41,41.33,41.37,178000.0,30.5617,30.5764,30.5174,30.5469,178000.0
2014-10-10 12:55:00,41.37,41.38,41.31,41.34,180700.0,30.5469,30.5543,30.5026,30.5248,180700.0
2014-10-10 13:00:00,41.35,41.37,41.31,41.32,100700.0,30.5321,30.5469,30.5026,30.51,100700.0
2014-10-10 13:05:00,41.32,41.35,41.3,41.35,202000.0,30.51,30.5321,30.4952,30.5321,202000.0
2014-10-10 13:10:00,41.35,41.37,41.32,41.32,113700.0,30.5321,30.5469,30.51,30.51,113700.0
2014-10-10 13:15:00,41.32,41.33,41.27,41.27,72900.0,30.51,30.5174,30.4731,30.4731,72900.0
2014-10-10 13:20:00,41.27,41.28,41.24,41.28,58200.0,30.4731,30.4805,30.4509,30.4805,58200.0
2014-10-10 13:25:00,41.27,41.28,41.22,41.24,85400.0,30.4731,30.4805,30.4362,30.4509,85400.0
2014-10-10 13:30:00,41.23,41.28,41.22,41.22,55100.0,30.4435,30.4805,30.4362,30.4362,55100.0
2014-10-10 13:35:00,41.23,41.36,41.23,41.34,113700.0,30.4435,30.5395,30.4435,30.5248,113700.0
2014-10-10 13:40:00,41.33,41.37,41.32,41.35,69200.0,30.5174,30.5469,30.51,30.5321,69200.0
2014-10-10 13:45:00,41.35,41.35,41.26,41.3,77600.0,30.5321,30.5321,30.4657,30.4952,77600.0
2014-10-10 13:50:00,41.31,41.33,41.28,41.29,220400.0,30.5026,30.5174,30.4805,30.4878,220400.0
2014-10-10 13:55:00,41.29,41.33,41.29,41.3,55100.0,30.4878,30.5174,30.4878,30.4952,55100.0
2014-10-10 14:00:00,41.31,41.35,41.31,41.34,50600.0,30.5026,30.5321,30.5026,30.5248,50600.0
2014-10-10 14:05:00,41.33,41.35,41.3,41.32,134700.0,30.5174,30.5321,30.4952,30.51,134700.0
2014-10-10 14:10:00,41.33,41.33,41.25,41.26,106300.0,30.5174,30.5174,30.4583,30.4657,106300.0
2014-10-10 14:15:00,41.27,41.31,41.24,41.25,60600.0,30.4731,30.5026,30.4509,30.4583,60600.0
2014-10-10 14:20:00,41.25,41.3,41.25,41.3,38500.0,30.4583,30.4952,30.4583,30.4952,38500.0
2014-10-10 14:25:00,41.31,41.32,41.27,41.29,44600.0,30.5026,30.51,30.4731,30.4878,44600.0
2014-10-10 14:30:00,41.29,41.3,41.26,41.28,103000.0,30.4878,30.4952,30.4657,30.4805,103000.0
2014-10-10 14:35:00,41.28,41.28,41.22,41.24,198500.0,30.4805,30.4805,30.4362,30.4509,198500.0
2014-10-10 14:40:00,41.24,41.25,41.2,41.25,39600.0,30.4509,30.4583,30.4214,30.4583,39600.0
2014-10-10 14:45:00,41.26,41.26,41.22,41.24,45000.0,30.4657,30.4657,30.4362,30.4509,45000.0
2014-10-10 14:50:00,41.23,41.26,41.21,41.21,119200.0,30.4435,30.4657,30.4288,30.4288,119200.0
2014-10-10 14:55:00,41.21,41.23,41.18,41.18,75500.0,30.4288,30.4435,30.4066,30.4066,75500.0
2014-10-10 15:00:00,41.18,41.19,41.12,41.13,111800.0,30.4066,30.414,30.3623,30.3697,111800.0
2014-10-10 15:05:00,41.13,41.13,41.08,41.1,112200.0,30.3697,30.3697,30.3328,30.3475,112200.0
2014-10-10 15:10:00,41.1,41.15,41.09,41.12,181900.0,30.3475,30.3845,30.3402,30.3623,181900.0
2014-10-10 15:15:00,41.11,41.11,41.05,41.09,182300.0,30.3549,30.3549,30.3106,30.3402,182300.0
2014-10-10 15:20:00,41.09,41.15,41.07,41.12,309500.0,30.3402,30.3845,30.3254,30.3623,309500.0
2014-10-10 15:25:00,41.12,41.12,41.05,41.09,153900.0,30.3623,30.3623,30.3106,30.3402,153900.0
2014-10-10 15:30:00,41.09,41.1,41.01,41.02,131100.0,30.3402,30.3475,30.2811,30.2885,131100.0
2014-10-10 15:35:00,41.02,41.06,41.02,41.04,164400.0,30.2885,30.318,30.2885,30.3032,164400.0
2014-10-10 15:40:00,41.05,41.05,41.02,41.04,91600.0,30.3106,30.3106,30.2885,30.3032,91600.0
2014-10-10 15:45:00,41.03,41.05,40.95,40.97,257300.0,30.2959,30.3106,30.2368,30.2516,257300.0
2014-10-10 15:50:00,40.97,40.97,40.91,40.93,248200.0,30.2516,30.2516,30.2073,30.222,248200.0
2014-10-10 15:55:00,40.93,40.95,40.91,40.92,570600.0,30.222,30.2368,30.2073,30.2146,570600.0
2014-10-13 09:30:00,41.66,41.8,41.63,41.78,436200.0,30.761,30.8644,30.7389,30.8497,436200.0
2014-10-13 09:35:00,41.79,41.87,41.76,41.81,395200.0,30.857,30.9161,30.8349,30.8718,395200.0
2014-10-13 09:40:00,41.82,41.83,41.73,41.75,292100.0,30.8792,30.8866,30.8127,30.8275,292100.0
2014-10-13 09:45:00,41.74,41.74,41.63,41.64,248600.0,30.8201,30.8201,30.7389,30.7463,248600.0
2014-10-13 09:50:00,41.65,41.65,41.58,41.62,355100.0,30.7537,30.7537,30.702,30.7315,355100.0
2014-10-13 09:55:00,41.62,41.7,41.57,41.68,371100.0,30.7315,30.7906,30.6946,30.7758,371100.0
2014-10-13 10:00:00,41.68,41.75,41.68,41.72,256800.0,30.7758,30.8275,30.7758,30.8053,256800.0
2014-10-13 10:05:00,41.72,41.73,41.63,41.65,291600.0,30.8053,30.8127,30.7389,30.7537,291600.0
2014-10-13 10:10:00,41.64,41.69,41.64,41.68,146300.0,30.7463,30.7832,30.7463,30.7758,146300.0
2014-10-13 10:15:00,41.67,41.68,41.62,41.63,189300.0,30.7684,30.7758,30.7315,30.7389,189300.0
2014-10-13 10:20:00,41.63,41.67,41.63,41.65,138500.0,30.7389,30.7684,30.7389,30.7537,138500.0
2014-10-13 10:25:00,41.65,41.65,41.59,41.6,127400.0,30.7537,30.7537,30.7094,30.7167,127400.0
2014-10-13 10:30:00,41.59,41.64,41.59,41.62,319700.0,30.7094,30.7463,30.7094,30.7315,319700.0
2014-10-13 10:35:00,41.62,41.65,41.59,41.65,426100.0,30.7315,30.7537,30.7094,30.7537,426100.0
2014-10-13 10:40:00,41.64,41.65,41.53,41.54,217800.0,30.7463,30.7537,30.6651,30.6724,217800.0
2014-10-13 10:45:00,41.54,41.62,41.54,41.57,225500.0,30.6724,30.7315,30.6724,30.6946,225500.0
2014-10-13 10:50:00,41.57,41.68,41.57,41.67,263000.0,30.6946,30.7758,30.6946,30.7684,263000.0
2014-10-13 10:55:00,41.67,41.72,41.65,41.67,226600.0,30.7684,30.8053,30.7537,30.7684,226600.0
2014-10-13 11:00:00,41.67,41.76,41.65,41.75,291500.0,30.7684,30.8349,30.7537,30.8275,291500.0
2014-10-13 11:05:00,41.74,41.76,41.72,41.73,156400.0,30.8201,30.8349,30.8053,30.8127,156400.0
2014-10-13 11:10:00,41.73,41.73,41.69,41.7,188400.0,30.8127,30.8127,30.7832,30.7906,188400.0
2014-10-13 11:15:00,41.71,41.72,41.63,41.63,221300.0,30.798,30.8053,30.7389,30.7389,221300.0
2014-10-13 11:20:00,41.63,41.71,41.62,41.71,142700.0,30.7389,30.798,30.7315,30.798,142700.0
2014-10-13 11:25:00,41.71,41.72,41.65,41.66,112900.0,30.798,30.8053,30.7537,30.761,112900.0
2014-10-13 11:30:00,41.67,41.74,41.67,41.72,180600.0,30.7684,30.8201,30.7684,30.8053,180600.0
2014-10-13 11:35:00,41.72,41.73,41.66,41.67,92900.0,30.8053,30.8127,30.761,30.7684,92900.0
2014-10-13 11:40:00,41.67,41.75,41.67,41.7,125200.0,30.7684,30.8275,30.7684,30.7906,125200.0
2014-10-13 11:45:00,41.71,41.75,41.7,41.74,178800.0,30.798,30.8275,30.7906,30.8201,178800.0
2014-10-13 11:50:00,41.75,41.79,41.72,41.73,116700.0,30.8275,30.857,30.8053,30.8127,116700.0
2014-10-13 11:55:00,41.73,41.75,41.72,41.72,69400.0,30.8127,30.8275,30.8053,30.8053,69400.0
2014-10-13 12:00:00,41.72,41.75,41.68,41.74,111700.0,30.8053,30.8275,30.7758,30.8201,111700.0
2014-10-13 12:05:00,41.73,41.74,41.69,41.7,78700.0,30.8127,30.8201,30.7832,30.7906,78700.0
2014-10-13 12:10:00,41.71,41.74,41.69,41.7,108400.0,30.798,30.8201,30.7832,30.7906,108400.0
2014-10-13 12:15:00,41.69,41.77,41.68,41.75,124100.0,30.7832,30.8423,30.7758,30.8275,124100.0
2014-10-13 12:20:00,41.76,41.78,41.75,41.76,57900.0,30.8349,30.8497,30.8275,30.8349,57900.0
2014-10-13 12:25:00,41.76,41.83,41.75,41.83,114200.0,30.8349,30.8866,30.8275,30.8866,114200.0
2014-10-13 12:30:00,41.83,41.89,41.8,41.85,260000.0,30.8866,30.9309,30.8644,30.9013,260000.0
2014-10-13 12:35:00,41.85,41.87,41.83,41.84,72600.0,30.9013,30.9161,30.8866,30.894,72600.0
2014-10-13 12:40:00,41.85,41.91,41.84,41.87,125600.0,30.9013,30.9456,30.894,30.9161,125600.0
2014-10-13 12:45:00,41.86,41.88,41.84,41.85,64000.0,30.9087,30.9235,30.894,30.9013,64000.0
2014-10-13 12:50:00,41.84,41.87,41.83,41.85,104200.0,30.894,30.9161,30.8866,30.9013,104200.0
2014-10-13 12:55:00,41.85,41.87,41.84,41.84,77600.0,30.9013,30.9161,30.894,30.894,77600.0
2014-10-13 13:00:00,41.85,41.88,41.85,41.87,59800.0,30.9013,30.9235,30.9013,30.9161,59800.0
2014-10-13 13:05:00,41.86,41.92,41.86,41.91,99300.0,30.9087,30.953,30.9087,30.9456,99300.0
2014-10-13 13:10:00,41.91,41.91,41.85,41.88,74700.0,30.9456,30.9456,30.9013,30.9235,74700.0
2014-10-13 13:15:00,41.87,41.87,41.82,41.86,129100.0,30.9161,30.9161,30.8792,30.9087,129100.0
2014-10-13 13:20:00,41.86,41.9,41.85,41.87,93000.0,30.9087,30.9383,30.9013,30.9161,93000.0
2014-10-13 13:25:00,41.86,41.94,41.86,41.93,75900.0,30.9087,30.9678,30.9087,30.9604,75900.0
2014-10-13 13:30:00,41.93,41.95,41.9,41.93,75900.0,30.9604,30.9752,30.9383,30.9604,75900.0
2014-10-13 13:35:00,41.94,41.98,41.94,41.95,120800.0,30.9678,30.9973,30.9678,30.9752,120800.0
2014-10-13 13:40:00,41.96,41.96,41.93,41.93,64900.0,30.9826,30.9826,30.9604,30.9604,64900.0
2014-10-13 13:45:00,41.94,41.96,41.91,41.91,46900.0,30.9678,30.9826,30.9456,30.9456,46900.0
2014-10-13 13:50:00,41.92,41.97,41.91,41.96,112800.0,30.953,30.9899,30.9456,30.9826,112800.0
2014-10-13 13:55:00,41.96,41.96,41.85,41.93,99600.0,30.9826,30.9826,30.9013,30.9604,99600.0
2014-10-13 14:00:00,41.93,41.93,41.88,41.91,51700.0,30.9604,30.9604,30.9235,30.9456,51700.0
2014-10-13 14:05:00,41.91,42.0,41.9,41.99,132100.0,30.9456,31.0121,30.9383,31.0047,132100.0
2014-10-13 14:10:00,41.99,42.0,41.96,41.98,65300.0,31.0047,31.0121,30.9826,30.9973,65300.0
2014-10-13 14:15:00,41.98,41.99,41.95,41.95,68900.0,30.9973,31.0047,30.9752,30.9752,68900.0
2014-10-13 14:20:00,41.95,42.0,41.94,41.98,55400.0,30.9752,31.0121,30.9678,30.9973,55400.0
2014-10-13 14:25:00,41.98,42.01,41.98,42.01,61300.0,30.9973,31.0195,30.9973,31.0195,61300.0
2014-10-13 14:30:00,42.0,42.0,41.96,41.97,75200.0,31.0121,31.0121,30.9826,30.9899,75200.0
2014-10-13 14:35:00,41.98,42.01,41.96,41.98,60200.0,30.9973,31.0195,30.9826,30.9973,60200.0
2014-10-13 14:40:00,41.99,42.0,41.95,41.98,83100.0,31.0047,31.0121,30.9752,30.9973,83100.0
2014-10-13 14:45:00,41.97,41.98,41.92,41.92,42200.0,30.9899,30.9973,30.953,30.953,42200.0
2014-10-13 14:50:00,41.91,41.96,41.9,41.9,100200.0,30.9456,30.9826,30.9383,30.9383,100200.0
2014-10-13 14:55:00,41.9,41.9,41.83,41.85,87000.0,30.9383,30.9383,30.8866,30.9013,87000.0
2014-10-13 15:00:00,41.85,41.89,41.85,41.86,107600.0,30.9013,30.9309,30.9013,30.9087,107600.0
2014-10-13 15:05:00,41.85,41.88,41.83,41.84,46100.0,30.9013,30.9235,30.8866,30.894,46100.0
2014-10-13 15:10:00,41.84,41.89,41.83,41.89,82100.0,30.894,30.9309,30.8866,30.9309,82100.0
2014-10-13 15:15:00,41.89,41.89,41.8,41.8,88100.0,30.9309,30.9309,30.8644,30.8644,88100.0
2014-10-13 15:20:00,41.81,41.82,41.77,41.79,139700.0,30.8718,30.8792,30.8423,30.857,139700.0
2014-10-13 15:25:00,41.8,41.82,41.77,41.81,228900.0,30.8644,30.8792,30.8423,30.8718,228900.0
2014-10-13 15:30:00,41.8,41.8,41.61,41.68,456900.0,30.8644,30.8644,30.7241,30.7758,456900.0
2014-10-13 15:35:00,41.68,41.7,41.61,41.61,347800.0,30.7758,30.7906,30.7241,30.7241,347800.0
2014-10-13 15:40:00,41.61,41.67,41.56,41.57,258900.0,30.7241,30.7684,30.6872,30.6946,258900.0
2014-10-13 15:45:00,41.57,41.58,41.52,41.52,245000.0,30.6946,30.702,30.6577,30.6577,245000.0
2014-10-13 15:50:00,41.51,41.53,41.43,41.46,292900.0,30.6503,30.6651,30.5912,30.6134,292900.0
2014-10-13 15:55:00,41.46,41.48,41.41,41.44,645600.0,30.6134,30.6281,30.5764,30.5986,645600.0
2014-10-14 09:30:00,41.49,41.56,41.46,41.52,653300.0,30.6355,30.6872,30.6134,30.6577,653300.0
2014-10-14 09:35:00,41.52,41.55,41.52,41.52,601100.0,30.6577,30.6798,30.6577,30.6577,601100.0
2014-10-14 09:40:00,41.52,41.58,41.49,41.54,499500.0,30.6577,30.702,30.6355,30.6724,499500.0
2014-10-14 09:45:00,41.54,41.55,41.45,41.45,377100.0,30.6724,30.6798,30.606,30.606,377100.0
2014-10-14 09:50:00,41.45,41.46,41.41,41.41,428300.0,30.606,30.6134,30.5764,30.5764,428300.0
2014-10-14 09:55:00,41.41,41.41,41.3,41.35,920300.0,30.5764,30.5764,30.4952,30.5321,920300.0
2014-10-14 10:00:00,41.35,41.44,41.32,41.44,313700.0,30.5321,30.5986,30.51,30.5986,313700.0
2014-10-14 10:05:00,41.44,41.46,41.37,41.46,303800.0,30.5986,30.6134,30.5469,30.6134,303800.0
2014-10-14 10:10:00,41.46,41.48,41.4,41.44,175200.0,30.6134,30.6281,30.5691,30.5986,175200.0
2014-10-14 10:15:00,41.45,41.45,41.34,41.34,360600.0,30.606,30.606,30.5248,30.5248,360600.0
2014-10-14 10:20:00,41.35,41.38,41.32,41.32,260700.0,30.5321,30.5543,30.51,30.51,260700.0
2014-10-14 10:25:00,41.32,41.39,41.32,41.37,163700.0,30.51,30.5617,30.51,30.5469,163700.0
2014-10-14 10:30:00,41.38,41.4,41.34,41.38,214900.0,30.5543,30.5691,30.5248,30.5543,214900.0
2014-10-14 10:35:00,41.38,41.45,41.38,41.43,206500.0,30.5543,30.606,30.5543,30.5912,206500.0
2014-10-14 10:40:00,41.44,41.48,41.41,41.46,177600.0,30.5986,30.6281,30.5764,30.6134,177600.0
2014-10-14 10:45:00,41.47,41.52,41.46,41.51,180400.0,30.6208,30.6577,30.6134,30.6503,180400.0
2014-10-14 10:50:00,41.51,41.62,41.51,41.59,196100.0,30.6503,30.7315,30.6503,30.7094,196100.0
2014-10-14 10:55:00,41.59,41.64,41.58,41.61,942000.0,30.7094,30.7463,30.702,30.7241,942000.0
2014-10-14 11:00:00,41.61,41.65,41.6,41.64,514500.0,30.7241,30.7537,30.7167,30.7463,514500.0
2014-10-14 11:05:00,41.64,41.7,41.63,41.68,150700.0,30.7463,30.7906,30.7389,30.7758,150700.0
2014-10-14 11:10:00,41.68,41.72,41.67,41.7,147100.0,30.7758,30.8053,30.7684,30.7906,147100.0
2014-10-14 11:15:00,41.71,41.77,41.7,41.76,719600.0,30.798,30.8423,30.7906,30.8349,719600.0
2014-10-14 11:20:00,41.76,41.76,41.71,41.72,456900.0,30.8349,30.8349,30.798,30.8053,456900.0
2014-10-14 11:25:00,41.72,41.74,41.68,41.71,297200.0,30.8053,30.8201,30.7758,30.798,297200.0
2014-10-14 11:30:00,41.71,41.73,41.67,41.7,199900.0,30.798,30.8127,30.7684,30.7906,199900.0
2014-10-14 11:35:00,41.69,41.75,41.69,41.73,217700.0,30.7832,30.8275,30.7832,30.8127,217700.0
2014-10-14 11:40:00,41.74,41.84,41.74,41.84,238200.0,30.8201,30.894,30.8201,30.894,238200.0
2014-10-14 11:45:00,41.84,41.86,41.8,41.83,144800.0,30.894,30.9087,30.8644,30.8866,144800.0
2014-10-14 11:50:00,41.83,41.86,41.8,41.85,470500.0,30.8866,30.9087,30.8644,30.9013,470500.0
2014-10-14 11:55:00,41.85,41.87,41.82,41.86,339000.0,30.9013,30.9161,30.8792,30.9087,339000.0
2014-10-14 12:00:00,41.86,41.88,41.84,41.87,132100.0,30.9087,30.9235,30.894,30.9161,132100.0
2014-10-14 12:05:00,41.87,41.9,41.87,41.9,148600.0,30.9161,30.9383,30.9161,30.9383,148600.0
2014-10-14 12:10:00,41.9,41.91,41.87,41.89,177300.0,30.9383,30.9456,30.9161,30.9309,177300.0
2014-10-14 12:15:00,41.88,41.9,41.86,41.86,108900.0,30.9235,30.9383,30.9087,30.9087,108900.0
2014-10-14 12:20:00,41.87,41.87,41.82,41.83,71600.0,30.9161,30.9161,30.8792,30.8866,71600.0
2014-10-14 12:25:00,41.83,41.85,41.8,41.83,244800.0,30.8866,30.9013,30.8644,30.8866,244800.0
2014-10-14 12:30:00,41.83,41.83,41.78,41.8,250800.0,30.8866,30.8866,30.8497,30.8644,250800.0
2014-10-14 12:35:00,41.79,41.8,41.76,41.77,160200.0,30.857,30.8644,30.8349,30.8423,160200.0
2014-10-14 12:40:00,41.77,41.8,41.75,41.8,87100.0,30.8423,30.8644,30.8275,30.8644,87100.0
2014-10-14 12:45:00,41.81,41.85,41.78,41.85,64000.0,30.8718,30.9013,30.8497,30.9013,64000.0
2014-10-14 12:50:00,41.84,41.85,41.79,41.79,76200.0,30.894,30.9013,30.857,30.857,76200.0
2014-10-14 12:55:00,41.78,41.82,41.78,41.8,67800.0,30.8497,30.8792,30.8497,30.8644,67800.0
2014-10-14 13:00:00,41.81,41.84,41.79,41.83,62000.0,30.8718,30.894,30.857,30.8866,62000.0
2014-10-14 13:05:00,41.83,41.85,41.81,41.82,82600.0,30.8866,30.9013,30.8718,30.8792,82600.0
2014-10-14 13:10:00,41.82,41.86,41.8,41.86,121700.0,30.8792,30.9087,30.8644,30.9087,121700.0
2014-10-14 13:15:00,41.86,41.88,41.84,41.85,157900.0,30.9087,30.9235,30.894,30.9013,157900.0
2014-10-14 13:20:00,41.85,41.85,41.75,41.76,175900.0,30.9013,30.9013,30.8275,30.8349,175900.0
2014-10-14 13:25:00,41.77,41.82,41.76,41.76,78400.0,30.8423,30.8792,30.8349,30.8349,78400.0
2014-10-14 13:30:00,41.76,41.79,41.73,41.77,103000.0,30.8349,30.857,30.8127,30.8423,103000.0
2014-10-14 13:35:00,41.78,41.78,41.71,41.73,91800.0,30.8497,30.8497,30.798,30.8127,91800.0
2014-10-14 13:40:00,41.73,41.75,41.69,41.69,523300.0,30.8127,30.8275,30.7832,30.7832,523300.0
2014-10-14 13:45:00,41.69,41.73,41.65,41.72,373900.0,30.7832,30.8127,30.7537,30.8053,373900.0
2014-10-14 13:50:00,41.72,41.74,41.68,41.71,101800.0,30.8053,30.8201,30.7758,30.798,101800.0
2014-10-14 13:55:00,41.71,41.75,41.69,41.75,202300.0,30.798,30.8275,30.7832,30.8275,202300.0
2014-10-14 14:00:00,41.75,41.79,41.73,41.73,233200.0,30.8275,30.857,30.8127,30.8127,233200.0
2014-10-14 14:05:00,41.74,41.75,41.69,41.7,166600.0,30.8201,30.8275,30.7832,30.7906,166600.0
2014-10-14 14:10:00,41.7,41.77,41.69,41.76,98000.0,30.7906,30.8423,30.7832,30.8349,98000.0
2014-10-14 14:15:00,41.76,41.76,41.71,41.73,225600.0,30.8349,30.8349,30.798,30.8127,225600.0
2014-10-14 14:20:00,41.73,41.75,41.63,41.63,268300.0,30.8127,30.8275,30.7389,30.7389,268300.0
2014-10-14 14:25:00,41.63,41.65,41.62,41.63,211300.0,30.7389,30.7537,30.7315,30.7389,211300.0
2014-10-14 14:30:00,41.63,41.64,41.54,41.54,364000.0,30.7389,30.7463,30.6724,30.6724,364000.0
2014-10-14 14:35:00,41.55,41.61,41.52,41.6,243900.0,30.6798,30.7241,30.6577,30.7167,243900.0
2014-10-14 14:40:00,41.61,41.66,41.61,41.66,223600.0,30.7241,30.761,30.7241,30.761,223600.0
2014-10-14 14:45:00,41.66,41.69,41.64,41.68,264900.0,30.761,30.7832,30.7463,30.7758,264900.0
2014-10-14 14:50:00,41.68,41.69,41.57,41.58,184300.0,30.7758,30.7832,30.6946,30.702,184300.0
2014-10-14 14:55:00,41.58,41.62,41.57,41.61,166200.0,30.702,30.7315,30.6946,30.7241,166200.0
2014-10-14 15:00:00,41.61,41.66,41.58,41.6,313200.0,30.7241,30.761,30.702,30.7167,313200.0
2014-10-14 15:05:00,41.6,41.61,41.52,41.55,203500.0,30.7167,30.7241,30.6577,30.6798,203500.0
2014-10-14 15:10:00,41.55,41.58,41.52,41.55,348000.0,30.6798,30.702,30.6577,30.6798,348000.0
2014-10-14 15:15:00,41.56,41.58,41.54,41.55,195300.0,30.6872,30.702,30.6724,30.6798,195300.0
2014-10-14 15:20:00,41.55,41.55,41.43,41.48,205200.0,30.6798,30.6798,30.5912,30.6281,205200.0
2014-10-14 15:25:00,41.49,41.57,41.48,41.57,439800.0,30.6355,30.6946,30.6281,30.6946,439800.0
2014-10-14 15:30:00,41.57,41.59,41.52,41.55,379900.0,30.6946,30.7094,30.6577,30.6798,379900.0
2014-10-14 15:35:00,41.55,41.68,41.54,41.68,261000.0,30.6798,30.7758,30.6724,30.7758,261000.0
2014-10-14 15:40:00,41.68,41.7,41.62,41.64,270500.0,30.7758,30.7906,30.7315,30.7463,270500.0
2014-10-14 15:45:00,41.63,41.67,41.59,41.62,269100.0,30.7389,30.7684,30.7094,30.7315,269100.0
2014-10-14 15:50:00,41.62,41.66,41.58,41.59,217900.0,30.7315,30.761,30.702,30.7094,217900.0
2014-10-14 15:55:00,41.58,41.62,41.57,41.6,406800.0,30.702,30.7315,30.6946,30.7167,406800.0
2014-10-15 09:30:00,40.91,41.2,40.91,40.97,795800.0,30.2073,30.4214,30.2073,30.2516,795800.0
2014-10-15 09:35:00,40.98,41.02,40.87,40.89,1121700.0,30.2589,30.2885,30.1777,30.1925,1121700.0
2014-10-15 09:40:00,40.89,40.91,40.74,40.85,425200.0,30.1925,30.2073,30.0817,30.163,425200.0
2014-10-15 09:45:00,40.85,40.96,40.84,40.92,352800.0,30.163,30.2442,30.1556,30.2146,352800.0
2014-10-15 09:50:00,40.92,41.0,40.87,40.97,301900.0,30.2146,30.2737,30.1777,30.2516,301900.0
2014-10-15 09:55:00,40.98,41.03,40.91,40.99,137300.0,30.2589,30.2959,30.2073,30.2663,137300.0
2014-10-15 10:00:00,40.99,41.12,40.99,41.04,194400.0,30.2663,30.3623,30.2663,30.3032,194400.0
2014-10-15 10:05:00,41.04,41.06,40.99,41.02,160300.0,30.3032,30.318,30.2663,30.2885,160300.0
2014-10-15 10:10:00,41.02,41.12,41.0,41.1,138700.0,30.2885,30.3623,30.2737,30.3475,138700.0
2014-10-15 10:15:00,41.09,41.11,41.0,41.05,197600.0,30.3402,30.3549,30.2737,30.3106,197600.0
2014-10-15 10:20:00,41.05,41.13,41.02,41.12,202200.0,30.3106,30.3697,30.2885,30.3623,202200.0
2014-10-15 10:25:00,41.12,41.12,41.03,41.04,133300.0,30.3623,30.3623,30.2959,30.3032,133300.0
2014-10-15 10:30:00,41.04,41.06,40.98,40.98,119200.0,30.3032,30.318,30.2589,30.2589,119200.0
2014-10-15 10:35:00,40.98,41.04,40.97,41.0,107600.0,30.2589,30.3032,30.2516,30.2737,107600.0
2014-10-15 10:40:00,41.0,41.03,40.93,40.94,128400.0,30.2737,30.2959,30.222,30.2294,128400.0
2014-10-15 10:45:00,40.94,40.94,40.86,40.89,206600.0,30.2294,30.2294,30.1703,30.1925,206600.0
2014-10-15 10:50:00,40.9,40.96,40.89,40.9,143700.0,30.1999,30.2442,30.1925,30.1999,143700.0
2014-10-15 10:55:00,40.89,40.94,40.85,40.89,201500.0,30.1925,30.2294,30.163,30.1925,201500.0
2014-10-15 11:00:00,40.88,40.91,40.81,40.87,315000.0,30.1851,30.2073,30.1334,30.1777,315000.0
2014-10-15 11:05:00,40.88,40.97,40.88,40.97,261700.0,30.1851,30.2516,30.1851,30.2516,261700.0
2014-10-15 11:10:00,40.97,40.99,40.92,40.94,104900.0,30.2516,30.2663,30.2146,30.2294,104900.0
2014-10-15 11:15:00,40.94,40.95,40.87,40.9,107400.0,30.2294,30.2368,30.1777,30.1999,107400.0
2014-10-15 11:20:00,40.91,40.91,40.84,40.87,230400.0,30.2073,30.2073,30.1556,30.1777,230400.0
2014-10-15 11:25:00,40.88,40.88,40.78,40.79,157300.0,30.1851,30.1851,30.1113,30.1187,157300.0
2014-10-15 11:30:00,40.79,40.84,40.72,40.74,155100.0,30.1187,30.1556,30.067,30.0817,155100.0
2014-10-15 11:35:00,40.75,40.83,40.74,40.79,249400.0,30.0891,30.1482,30.0817,30.1187,249400.0
2014-10-15 11:40:00,40.79,40.8,40.71,40.71,385100.0,30.1187,30.126,30.0596,30.0596,385100.0
2014-10-15 11:45:00,40.71,40.72,40.65,40.66,163800.0,30.0596,30.067,30.0153,30.0227,163800.0
2014-10-15 11:50:00,40.67,40.72,40.62,40.71,256900.0,30.03,30.067,29.9931,30.0596,256900.0
2014-10-15 11:55:00,40.72,40.78,40.72,40.77,103400.0,30.067,30.1113,30.067,30.1039,103400.0
2014-10-15 12:00:00,40.78,40.78,40.69,40.74,129400.0,30.1113,30.1113,30.0448,30.0817,129400.0
2014-10-15 12:05:00,40.75,40.76,40.7,40.72,86800.0,30.0891,30.0965,30.0522,30.067,86800.0
2014-10-15 12:10:00,40.71,40.71,40.63,40.64,171500.0,30.0596,30.0596,30.0005,30.0079,171500.0
2014-10-15 12:15:00,40.65,40.67,40.57,40.6,124700.0,30.0153,30.03,29.9562,29.9784,124700.0
2014-10-15 12:20:00,40.61,40.69,40.61,40.67,184300.0,29.9857,30.0448,29.9857,30.03,184300.0
2014-10-15 12:25:00,40.67,40.69,40.63,40.65,121700.0,30.03,30.0448,30.0005,30.0153,121700.0
2014-10-15 12:30:00,40.64,40.7,40.64,40.65,201700.0,30.0079,30.0522,30.0079,30.0153,201700.0
2014-10-15 12:35:00,40.65,40.66,40.57,40.59,130400.0,30.0153,30.0227,29.9562,29.971,130400.0
2014-10-15 12:40:00,40.59,40.59,40.48,40.51,151500.0,29.971,29.971,29.8898,29.9119,151500.0
2014-10-15 12:45:00,40.5,40.56,40.47,40.49,237200.0,29.9045,29.9488,29.8824,29.8971,237200.0
2014-10-15 12:50:00,40.49,40.49,40.39,40.43,502200.0,29.8971,29.8971,29.8233,29.8528,502200.0
2014-10-15 12:55:00,40.43,40.45,40.37,40.38,361400.0,29.8528,29.8676,29.8085,29.8159,361400.0
2014-10-15 13:00:00,40.38,40.43,40.36,40.42,92500.0,29.8159,29.8528,29.8011,29.8454,92500.0
2014-10-15 13:05:00,40.42,40.46,40.39,40.45,201300.0,29.8454,29.875,29.8233,29.8676,201300.0
2014-10-15 13:10:00,40.45,40.46,40.36,40.36,253600.0,29.8676,29.875,29.8011,29.8011,253600.0
2014-10-15 13:15:00,40.37,40.37,40.26,40.27,233400.0,29.8085,29.8085,29.7273,29.7347,233400.0
2014-10-15 13:20:00,40.27,40.27,40.17,40.21,357200.0,29.7347,29.7347,29.6609,29.6904,357200.0
2014-10-15 13:25:00,40.21,40.24,40.14,40.17,248000.0,29.6904,29.7125,29.6387,29.6609,248000.0
2014-10-15 13:30:00,40.18,40.29,40.18,40.27,518200.0,29.6682,29.7495,29.6682,29.7347,518200.0
2014-10-15 13:35:00,40.27,40.27,40.15,40.21,990600.0,29.7347,29.7347,29.6461,29.6904,990600.0
2014-10-15 13:40:00,40.21,40.24,40.17,40.21,789000.0,29.6904,29.7125,29.6609,29.6904,789000.0
2014-10-15 13:45:00,40.21,40.34,40.2,40.34,250400.0,29.6904,29.7864,29.683,29.7864,250400.0
2014-10-15 13:50:00,40.35,40.4,40.31,40.39,238500.0,29.7938,29.8307,29.7642,29.8233,238500.0
2014-10-15 13:55:00,40.38,40.4,40.32,40.32,149500.0,29.8159,29.8307,29.7716,29.7716,149500.0
2014-10-15 14:00:00,40.32,40.34,40.27,40.29,199800.0,29.7716,29.7864,29.7347,29.7495,199800.0
2014-10-15 14:05:00,40.28,40.38,40.25,40.33,144100.0,29.7421,29.8159,29.7199,29.779,144100.0
2014-10-15 14:10:00,40.34,40.43,40.33,40.41,134500.0,29.7864,29.8528,29.779,29.8381,134500.0
2014-10-15 14:15:00,40.42,40.57,40.42,40.56,190900.0,29.8454,29.9562,29.8454,29.9488,190900.0
2014-10-15 14:20:00,40.55,40.59,40.49,40.53,164600.0,29.9414,29.971,29.8971,29.9267,164600.0
2014-10-15 14:25:00,40.54,40.57,40.48,40.56,237800.0,29.9341,29.9562,29.8898,29.9488,237800.0
2014-10-15 14:30:00,40.55,40.63,40.52,40.62,116200.0,29.9414,30.0005,29.9193,29.9931,116200.0
2014-10-15 14:35:00,40.63,40.73,40.63,40.73,157200.0,30.0005,30.0743,30.0005,30.0743,157200.0
2014-10-15 14:40:00,40.74,40.77,40.66,40.68,142600.0,30.0817,30.1039,30.0227,30.0374,142600.0
2014-10-15 14:45:00,40.69,40.72,40.59,40.63,552700.0,30.0448,30.067,29.971,30.0005,552700.0
2014-10-15 14:50:00,40.64,40.7,40.63,40.68,121200.0,30.0079,30.0522,30.0005,30.0374,121200.0
2014-10-15 14:55:00,40.68,40.73,40.63,40.7,194700.0,30.0374,30.0743,30.0005,30.0522,194700.0
2014-10-15 15:00:00,40.7,40.73,40.66,40.69,146600.0,30.0522,30.0743,30.0227,30.0448,146600.0
2014-10-15 15:05:00,40.68,40.81,40.67,40.78,199100.0,30.0374,30.1334,30.03,30.1113,199100.0
2014-10-15 15:10:00,40.77,40.85,40.76,40.77,248900.0,30.1039,30.163,30.0965,30.1039,248900.0
2014-10-15 15:15:00,40.77,40.77,40.67,40.71,364500.0,30.1039,30.1039,30.03,30.0596,364500.0
2014-10-15 15:20:00,40.71,40.76,40.68,40.76,193000.0,30.0596,30.0965,30.0374,30.0965,193000.0
2014-10-15 15:25:00,40.76,40.95,40.76,40.94,510100.0,30.0965,30.2368,30.0965,30.2294,510100.0
2014-10-15 15:30:00,40.94,40.97,40.88,40.92,402900.0,30.2294,30.2516,30.1851,30.2146,402900.0
2014-10-15 15:35:00,40.92,41.12,40.9,41.11,836700.0,30.2146,30.3623,30.1999,30.3549,836700.0
2014-10-15 15:40:00,41.1,41.2,41.09,41.17,607000.0,30.3475,30.4214,30.3402,30.3992,607000.0
2014-10-15 15:45:00,41.17,41.21,41.03,41.04,683800.0,30.3992,30.4288,30.2959,30.3032,683800.0
2014-10-15 15:50:00,41.04,41.1,41.02,41.1,372300.0,30.3032,30.3475,30.2885,30.3475,372300.0
2014-10-15 15:55:00,41.1,41.1,41.02,41.03,525100.0,30.3475,30.3475,30.2885,30.2959,525100.0
2014-10-16 09:30:00,40.09,40.2,40.0,40.19,622900.0,29.6018,29.683,29.5353,29.6756,622900.0
2014-10-16 09:35:00,40.19,40.36,40.18,40.36,514400.0,29.6756,29.8011,29.6682,29.8011,514400.0
2014-10-16 09:40:00,40.36,40.45,40.36,40.44,271800.0,29.8011,29.8676,29.8011,29.8602,271800.0
2014-10-16 09:45:00,40.44,40.44,40.3,40.41,341700.0,29.8602,29.8602,29.7568,29.8381,341700.0
2014-10-16 09:50:00,40.42,40.53,40.42,40.52,334500.0,29.8454,29.9267,29.8454,29.9193,334500.0
2014-10-16 09:55:00,40.52,40.53,40.48,40.52,285400.0,29.9193,29.9267,29.8898,29.9193,285400.0
2014-10-16 10:00:00,40.53,40.54,40.41,40.46,297300.0,29.9267,29.9341,29.8381,29.875,297300.0
2014-10-16 10:05:00,40.47,40.49,40.36,40.41,448400.0,29.8824,29.8971,29.8011,29.8381,448400.0
2014-10-16 10:10:00,40.42,40.42,40.27,40.27,258900.0,29.8454,29.8454,29.7347,29.7347,258900.0
2014-10-16 10:15:00,40.27,40.29,40.18,40.22,299000.0,29.7347,29.7495,29.6682,29.6978,299000.0
2014-10-16 10:20:00,40.23,40.6,40.19,40.45,1050700.0,29.7052,29.9784,29.6756,29.8676,1050700.0
2014-10-16 10:25:00,40.45,40.48,40.31,40.45,733200.0,29.8676,29.8898,29.7642,29.8676,733200.0
2014-10-16 10:30:00,40.46,40.55,40.4,40.51,319200.0,29.875,29.9414,29.8307,29.9119,319200.0
2014-10-16 10:35:00,40.5,40.56,40.42,40.49,213400.0,29.9045,29.9488,29.8454,29.8971,213400.0
2014-10-16 10:40:00,40.49,40.58,40.46,40.57,394700.0,29.8971,29.9636,29.875,29.9562,394700.0
2014-10-16 10:45:00,40.57,40.72,40.57,40.7,180300.0,29.9562,30.067,29.9562,30.0522,180300.0
2014-10-16 10:50:00,40.7,40.8,40.68,40.69,111200.0,30.0522,30.126,30.0374,30.0448,111200.0
2014-10-16 10:55:00,40.69,40.75,40.59,40.65,173900.0,30.0448,30.0891,29.971,30.0153,173900.0
2014-10-16 11:00:00,40.65,40.7,40.54,40.54,657700.0,30.0153,30.0522,29.9341,29.9341,657700.0
2014-10-16 11:05:00,40.54,40.6,40.54,40.56,311400.0,29.9341,29.9784,29.9341,29.9488,311400.0
2014-10-16 11:10:00,40.56,40.64,40.54,40.58,294300.0,29.9488,30.0079,29.9341,29.9636,294300.0
2014-10-16 11:15:00,40.59,40.69,40.58,40.68,106300.0,29.971,30.0448,29.9636,30.0374,106300.0
2014-10-16 11:20:00,40.66,40.78,40.66,40.77,311900.0,30.0227,30.1113,30.0227,30.1039,311900.0
2014-10-16 11:25:00,40.77,40.8,40.71,40.79,201800.0,30.1039,30.126,30.0596,30.1187,201800.0
2014-10-16 11:30:00,40.79,40.85,40.72,40.72,177700.0,30.1187,30.163,30.067,30.067,177700.0
2014-10-16 11:35:00,40.73,40.75,40.63,40.63,142100.0,30.0743,30.0891,30.0005,30.0005,142100.0
2014-10-16 11:40:00,40.64,40.72,40.63,40.66,84000.0,30.0079,30.067,30.0005,30.0227,84000.0
2014-10-16 11:45:00,40.66,40.69,40.57,40.58,82700.0,30.0227,30.0448,29.9562,29.9636,82700.0
2014-10-16 11:50:00,40.59,40.61,40.52,40.54,384700.0,29.971,29.9857,29.9193,29.9341,384700.0
2014-10-16 11:55:00,40.54,40.62,40.52,40.59,110100.0,29.9341,29.9931,29.9193,29.971,110100.0
2014-10-16 12:00:00,40.59,40.6,40.54,40.55,157300.0,29.971,29.9784,29.9341,29.9414,157300.0
2014-10-16 12:05:00,40.56,40.66,40.56,40.64,98500.0,29.9488,30.0227,29.9488,30.0079,98500.0
2014-10-16 12:10:00,40.64,40.74,40.62,40.72,155100.0,30.0079,30.0817,29.9931,30.067,155100.0
2014-10-16 12:15:00,40.73,40.73,40.61,40.72,351200.0,30.0743,30.0743,29.9857,30.067,351200.0
2014-10-16 12:20:00,40.71,40.79,40.7,40.75,166900.0,30.0596,30.1187,30.0522,30.0891,166900.0
2014-10-16 12:25:00,40.75,40.76,40.64,40.66,121000.0,30.0891,30.0965,30.0079,30.0227,121000.0
2014-10-16 12:30:00,40.66,40.7,40.64,40.69,63000.0,30.0227,30.0522,30.0079,30.0448,63000.0
2014-10-16 12:35:00,40.7,40.73,40.63,40.69,125600.0,30.0522,30.0743,30.0005,30.0448,125600.0
2014-10-16 12:40:00,40.68,40.71,40.67,40.71,51400.0,30.0374,30.0596,30.03,30.0596,51400.0
2014-10-16 12:45:00,40.69,40.74,40.68,40.74,95000.0,30.0448,30.0817,30.0374,30.0817,95000.0
2014-10-16 12:50:00,40.75,40.79,40.72,40.77,129200.0,30.0891,30.1187,30.067,30.1039,129200.0
2014-10-16 12:55:00,40.77,40.88,40.77,40.86,182100.0,30.1039,30.1851,30.1039,30.1703,182100.0
2014-10-16 13:00:00,40.86,40.94,40.86,40.9,161300.0,30.1703,30.2294,30.1703,30.1999,161300.0
2014-10-16 13:05:00,40.9,40.96,40.86,40.92,141900.0,30.1999,30.2442,30.1703,30.2146,141900.0
2014-10-16 13:10:00,40.92,40.95,40.86,40.93,165200.0,30.2146,30.2368,30.1703,30.222,165200.0
2014-10-16 13:15:00,40.94,40.95,40.84,40.9,149900.0,30.2294,30.2368,30.1556,30.1999,149900.0
2014-10-16 13:20:00,40.91,40.98,40.87,40.95,169800.0,30.2073,30.2589,30.1777,30.2368,169800.0
2014-10-16 13:25:00,40.94,41.01,40.94,40.98,103200.0,30.2294,30.2811,30.2294,30.2589,103200.0
2014-10-16 13:30:00,40.97,41.0,40.94,40.96,196600.0,30.2516,30.2737,30.2294,30.2442,196600.0
2014-10-16 13:35:00,40.97,41.03,40.94,41.01,278900.0,30.2516,30.2959,30.2294,30.2811,278900.0
2014-10-16 13:40:00,41.01,41.08,41.0,41.06,150300.0,30.2811,30.3328,30.2737,30.318,150300.0
2014-10-16 13:45:00,41.06,41.1,41.0,41.04,411000.0,30.318,30.3475,30.2737,30.3032,411000.0
2014-10-16 13:50:00,41.02,41.02,40.88,40.93,123500.0,30.2885,30.2885,30.1851,30.222,123500.0
2014-10-16 13:55:00,40.92,40.92,40.79,40.83,179500.0,30.2146,30.2146,30.1187,30.1482,179500.0
2014-10-16 14:00:00,40.82,40.84,40.78,40.83,75000.0,30.1408,30.1556,30.1113,30.1482,75000.0
2014-10-16 14:05:00,40.83,40.89,40.82,40.86,105700.0,30.1482,30.1925,30.1408,30.1703,105700.0
2014-10-16 14:10:00,40.86,40.88,40.76,40.77,106800.0,30.1703,30.1851,30.0965,30.1039,106800.0
2014-10-16 14:15:00,40.76,40.78,40.71,40.73,235900.0,30.0965,30.1113,30.0596,30.0743,235900.0
2014-10-16 14:20:00,40.73,40.73,40.65,40.68,219900.0,30.0743,30.0743,30.0153,30.0374,219900.0
2014-10-16 14:25:00,40.67,40.75,40.67,40.71,224200.0,30.03,30.0891,30.03,30.0596,224200.0
2014-10-16 14:30:00,40.71,40.75,40.68,40.71,139600.0,30.0596,30.0891,30.0374,30.0596,139600.0
2014-10-16 14:35:00,40.71,40.73,40.69,40.72,94600.0,30.0596,30.0743,30.0448,30.067,94600.0
2014-10-16 14:40:00,40.71,40.72,40.68,40.69,83400.0,30.0596,30.067,30.0374,30.0448,83400.0
2014-10-16 14:45:00,40.69,40.71,40.55,40.57,158300.0,30.0448,30.0596,29.9414,29.9562,158300.0
2014-10-16 14:50:00,40.57,40.64,40.56,40.62,118300.0,29.9562,30.0079,29.9488,29.9931,118300.0
2014-10-16 14:55:00,40.62,40.66,40.59,40.6,113400.0,29.9931,30.0227,29.971,29.9784,113400.0
2014-10-16 15:00:00,40.61,40.65,40.55,40.55,148300.0,29.9857,30.0153,29.9414,29.9414,148300.0
2014-10-16 15:05:00,40.56,40.66,40.55,40.61,165300.0,29.9488,30.0227,29.9414,29.9857,165300.0
2014-10-16 15:10:00,40.62,40.74,40.59,40.74,116300.0,29.9931,30.0817,29.971,30.0817,116300.0
2014-10-16 15:15:00,40.74,40.77,40.67,40.67,129400.0,30.0817,30.1039,30.03,30.03,129400.0
2014-10-16 15:20:00,40.67,40.74,40.65,40.69,95000.0,30.03,30.0817,30.0153,30.0448,95000.0
2014-10-16 15:25:00,40.69,40.72,40.65,40.71,131800.0,30.0448,30.067,30.0153,30.0596,131800.0
2014-10-16 15:30:00,40.71,40.72,40.64,40.66,265300.0,30.0596,30.067,30.0079,30.0227,265300.0
2014-10-16 15:35:00,40.66,40.67,40.57,40.58,1125100.0,30.0227,30.03,29.9562,29.9636,1125100.0
2014-10-16 15:40:00,40.58,40.63,40.58,40.61,280600.0,29.9636,30.0005,29.9636,29.9857,280600.0
2014-10-16 15:45:00,40.61,40.64,40.59,40.59,191900.0,29.9857,30.0079,29.971,29.971,191900.0
2014-10-16 15:50:00,40.59,40.68,40.59,40.66,334000.0,29.971,30.0374,29.971,30.0227,334000.0
2014-10-16 15:55:00,40.66,40.66,40.6,40.62,355200.0,30.0227,30.0227,29.9784,29.9931,355200.0
2014-10-17 09:30:00,40.9,41.17,40.9,41.08,363300.0,30.1999,30.3992,30.1999,30.3328,363300.0
2014-10-17 09:35:00,41.07,41.07,40.92,40.94,431100.0,30.3254,30.3254,30.2146,30.2294,431100.0
2014-10-17 09:40:00,40.93,40.99,40.93,40.98,357100.0,30.222,30.2663,30.222,30.2589,357100.0
2014-10-17 09:45:00,40.99,41.05,40.98,41.04,436900.0,30.2663,30.3106,30.2589,30.3032,436900.0
2014-10-17 09:50:00,41.04,41.1,41.04,41.09,232400.0,30.3032,30.3475,30.3032,30.3402,232400.0
2014-10-17 09:55:00,41.1,41.15,41.09,41.1,188600.0,30.3475,30.3845,30.3402,30.3475,188600.0
2014-10-17 10:00:00,41.1,41.14,41.06,41.12,371700.0,30.3475,30.3771,30.318,30.3623,371700.0
2014-10-17 10:05:00,41.13,41.16,41.12,41.12,197000.0,30.3697,30.3919,30.3623,30.3623,197000.0
2014-10-17 10:10:00,41.13,41.16,41.12,41.14,212200.0,30.3697,30.3919,30.3623,30.3771,212200.0
2014-10-17 10:15:00,41.14,41.19,41.13,41.18,544200.0,30.3771,30.414,30.3697,30.4066,544200.0
2014-10-17 10:20:00,41.18,41.18,41.13,41.16,292500.0,30.4066,30.4066,30.3697,30.3919,292500.0
2014-10-17 10:25:00,41.16,41.23,41.15,41.23,203400.0,30.3919,30.4435,30.3845,30.4435,203400.0
2014-10-17 10:30:00,41.23,41.24,41.19,41.22,172900.0,30.4435,30.4509,30.414,30.4362,172900.0
2014-10-17 10:35:00,41.22,41.24,41.18,41.19,129200.0,30.4362,30.4509,30.4066,30.414,129200.0
2014-10-17 10:40:00,41.19,41.2,41.16,41.17,55700.0,30.414,30.4214,30.3919,30.3992,55700.0
2014-10-17 10:45:00,41.18,41.22,41.14,41.14,161900.0,30.4066,30.4362,30.3771,30.3771,161900.0
2014-10-17 10:50:00,41.15,41.21,41.15,41.2,157700.0,30.3845,30.4288,30.3845,30.4214,157700.0
2014-10-17 10:55:00,41.19,41.23,41.19,41.19,181100.0,30.414,30.4435,30.414,30.414,181100.0
2014-10-17 11:00:00,41.2,41.23,41.18,41.21,177500.0,30.4214,30.4435,30.4066,30.4288,177500.0
2014-10-17 11:05:00,41.22,41.26,41.21,41.25,64600.0,30.4362,30.4657,30.4288,30.4583,64600.0
2014-10-17 11:10:00,41.25,41.3,41.25,41.3,244900.0,30.4583,30.4952,30.4583,30.4952,244900.0
2014-10-17 11:15:00,41.29,41.33,41.27,41.33,101400.0,30.4878,30.5174,30.4731,30.5174,101400.0
2014-10-17 11:20:00,41.33,41.33,41.29,41.32,86700.0,30.5174,30.5174,30.4878,30.51,86700.0
2014-10-17 11:25:00,41.32,41.35,41.28,41.29,122700.0,30.51,30.5321,30.4805,30.4878,122700.0
2014-10-17 11:30:00,41.28,41.32,41.27,41.31,81300.0,30.4805,30.51,30.4731,30.5026,81300.0
2014-10-17 11:35:00,41.3,41.34,41.28,41.34,76300.0,30.4952,30.5248,30.4805,30.5248,76300.0
2014-10-17 11:40:00,41.34,41.38,41.34,41.37,293400.0,30.5248,30.5543,30.5248,30.5469,293400.0
2014-10-17 11:45:00,41.37,41.44,41.37,41.41,227300.0,30.5469,30.5986,30.5469,30.5764,227300.0
2014-10-17 11:50:00,41.41,41.43,41.39,41.41,82100.0,30.5764,30.5912,30.5617,30.5764,82100.0
2014-10-17 11:55:00,41.4,41.41,41.37,41.38,189400.0,30.5691,30.5764,30.5469,30.5543,189400.0
2014-10-17 12:00:00,41.38,41.42,41.37,41.41,219000.0,30.5543,30.5838,30.5469,30.5764,219000.0
2014-10-17 12:05:00,41.41,41.43,41.39,41.4,246700.0,30.5764,30.5912,30.5617,30.5691,246700.0
2014-10-17 12:10:00,41.4,41.4,41.35,41.37,263600.0,30.5691,30.5691,30.5321,30.5469,263600.0
2014-10-17 12:15:00,41.36,41.37,41.34,41.35,301300.0,30.5395,30.5469,30.5248,30.5321,301300.0
2014-10-17 12:20:00,41.34,41.37,41.34,41.35,214500.0,30.5248,30.5469,30.5248,30.5321,214500.0
2014-10-17 12:25:00,41.34,41.41,41.34,41.39,114900.0,30.5248,30.5764,30.5248,30.5617,114900.0
2014-10-17 12:30:00,41.4,41.43,41.38,41.39,118800.0,30.5691,30.5912,30.5543,30.5617,118800.0
2014-10-17 12:35:00,41.39,41.42,41.37,41.38,78700.0,30.5617,30.5838,30.5469,30.5543,78700.0
2014-10-17 12:40:00,41.37,41.38,41.33,41.34,52400.0,30.5469,30.5543,30.5174,30.5248,52400.0
2014-10-17 12:45:00,41.35,41.38,41.32,41.35,45100.0,30.5321,30.5543,30.51,30.5321,45100.0
2014-10-17 12:50:00,41.35,41.35,41.3,41.32,196200.0,30.5321,30.5321,30.4952,30.51,196200.0
2014-10-17 12:55:00,41.31,41.38,41.31,41.35,403300.0,30.5026,30.5543,30.5026,30.5321,403300.0
2014-10-17 13:00:00,41.35,41.37,41.33,41.33,138200.0,30.5321,30.5469,30.5174,30.5174,138200.0
2014-10-17 13:05:00,41.33,41.34,41.25,41.27,119200.0,30.5174,30.5248,30.4583,30.4731,119200.0
2014-10-17 13:10:00,41.25,41.26,41.22,41.24,114800.0,30.4583,30.4657,30.4362,30.4509,114800.0
2014-10-17 13:15:00,41.24,41.27,41.23,41.27,109200.0,30.4509,30.4731,30.4435,30.4731,109200.0
2014-10-17 13:20:00,41.27,41.27,41.22,41.25,89900.0,30.4731,30.4731,30.4362,30.4583,89900.0
2014-10-17 13:25:00,41.24,41.28,41.22,41.23,101200.0,30.4509,30.4805,30.4362,30.4435,101200.0
2014-10-17 13:30:00,41.22,41.25,41.21,41.22,60900.0,30.4362,30.4583,30.4288,30.4362,60900.0
2014-10-17 13:35:00,41.21,41.28,41.2,41.27,108700.0,30.4288,30.4805,30.4214,30.4731,108700.0
2014-10-17 13:40:00,41.27,41.28,41.25,41.28,67500.0,30.4731,30.4805,30.4583,30.4805,67500.0
2014-10-17 13:45:00,41.27,41.27,41.23,41.23,48200.0,30.4731,30.4731,30.4435,30.4435,48200.0
2014-10-17 13:50:00,41.23,41.26,41.23,41.24,68800.0,30.4435,30.4657,30.4435,30.4509,68800.0
2014-10-17 13:55:00,41.25,41.27,41.19,41.24,93200.0,30.4583,30.4731,30.414,30.4509,93200.0
2014-10-17 14:00:00,41.23,41.23,41.14,41.14,108500.0,30.4435,30.4435,30.3771,30.3771,108500.0
2014-10-17 14:05:00,41.15,41.16,41.01,41.04,302700.0,30.3845,30.3919,30.2811,30.3032,302700.0
2014-10-17 14:10:00,41.04,41.1,41.03,41.05,144500.0,30.3032,30.3475,30.2959,30.3106,144500.0
2014-10-17 14:15:00,41.06,41.07,41.01,41.01,183200.0,30.318,30.3254,30.2811,30.2811,183200.0
2014-10-17 14:20:00,41.01,41.08,41.0,41.08,121000.0,30.2811,30.3328,30.2737,30.3328,121000.0
2014-10-17 14:25:00,41.08,41.09,41.02,41.06,98300.0,30.3328,30.3402,30.2885,30.318,98300.0
2014-10-17 14:30:00,41.06,41.12,41.04,41.08,104300.0,30.318,30.3623,30.3032,30.3328,104300.0
2014-10-17 14:35:00,41.09,41.1,41.04,41.09,152600.0,30.3402,30.3475,30.3032,30.3402,152600.0
2014-10-17 14:40:00,41.1,41.16,41.09,41.15,72200.0,30.3475,30.3919,30.3402,30.3845,72200.0
2014-10-17 14:45:00,41.14,41.14,41.08,41.09,71700.0,30.3771,30.3771,30.3328,30.3402,71700.0
2014-10-17 14:50:00,41.09,41.1,41.05,41.08,158700.0,30.3402,30.3475,30.3106,30.3328,158700.0
2014-10-17 14:55:00,41.09,41.09,41.05,41.09,172500.0,30.3402,30.3402,30.3106,30.3402,172500.0
2014-10-17 15:00:00,41.1,41.1,40.97,41.0,281100.0,30.3475,30.3475,30.2516,30.2737,281100.0
2014-10-17 15:05:00,40.99,41.08,40.98,41.04,113200.0,30.2663,30.3328,30.2589,30.3032,113200.0
2014-10-17 15:10:00,41.04,41.15,41.04,41.14,102900.0,30.3032,30.3845,30.3032,30.3771,102900.0
2014-10-17 15:15:00,41.15,41.16,41.08,41.1,99800.0,30.3845,30.3919,30.3328,30.3475,99800.0
2014-10-17 15:20:00,41.1,41.14,41.08,41.11,156400.0,30.3475,30.3771,30.3328,30.3549,156400.0
2014-10-17 15:25:00,41.11,41.15,41.11,41.13,100000.0,30.3549,30.3845,30.3549,30.3697,100000.0
2014-10-17 15:30:00,41.13,41.19,41.12,41.14,179000.0,30.3697,30.414,30.3623,30.3771,179000.0
2014-10-17 15:35:00,41.13,41.15,41.1,41.14,267200.0,30.3697,30.3845,30.3475,30.3771,267200.0
2014-10-17 15:40:00,41.14,41.18,41.12,41.16,146100.0,30.3771,30.4066,30.3623,30.3919,146100.0
2014-10-17 15:45:00,41.16,41.18,41.13,41.15,139900.0,30.3919,30.4066,30.3697,30.3845,139900.0
2014-10-17 15:50:00,41.15,41.21,41.13,41.2,180300.0,30.3845,30.4288,30.3697,30.4214,180300.0
2014-10-17 15:55:00,41.2,41.21,41.14,41.15,413900.0,30.4214,30.4288,30.3771,30.3845,413900.0
2014-10-20 09:30:00,41.03,41.06,40.97,41.02,377000.0,30.2959,30.318,30.2516,30.2885,377000.0
2014-10-20 09:35:00,41.02,41.08,41.0,41.08,116200.0,30.2885,30.3328,30.2737,30.3328,116200.0
2014-10-20 09:40:00,41.08,41.13,41.08,41.13,204200.0,30.3328,30.3697,30.3328,30.3697,204200.0
2014-10-20 09:45:00,41.12,41.13,41.06,41.06,200300.0,30.3623,30.3697,30.318,30.318,200300.0
2014-10-20 09:50:00,41.06,41.11,41.05,41.07,142900.0,30.318,30.3549,30.3106,30.3254,142900.0
2014-10-20 09:55:00,41.07,41.16,41.07,41.15,159300.0,30.3254,30.3919,30.3254,30.3845,159300.0
2014-10-20 10:00:00,41.15,41.18,41.12,41.13,110100.0,30.3845,30.4066,30.3623,30.3697,110100.0
2014-10-20 10:05:00,41.13,41.18,41.11,41.12,188600.0,30.3697,30.4066,30.3549,30.3623,188600.0
2014-10-20 10:10:00,41.12,41.15,41.11,41.12,53400.0,30.3623,30.3845,30.3549,30.3623,53400.0
2014-10-20 10:15:00,41.12,41.17,41.11,41.13,80200.0,30.3623,30.3992,30.3549,30.3697,80200.0
2014-10-20 10:20:00,41.13,41.2,41.11,41.2,306600.0,30.3697,30.4214,30.3549,30.4214,306600.0
2014-10-20 10:25:00,41.2,41.2,41.16,41.16,109500.0,30.4214,30.4214,30.3919,30.3919,109500.0
2014-10-20 10:30:00,41.17,41.21,41.16,41.19,257700.0,30.3992,30.4288,30.3919,30.414,257700.0
2014-10-20 10:35:00,41.2,41.24,41.19,41.2,148000.0,30.4214,30.4509,30.414,30.4214,148000.0
2014-10-20 10:40:00,41.2,41.25,41.18,41.24,113300.0,30.4214,30.4583,30.4066,30.4509,113300.0
2014-10-20 10:45:00,41.25,41.25,41.2,41.2,1142200.0,30.4583,30.4583,30.4214,30.4214,1142200.0
2014-10-20 10:50:00,41.2,41.2,41.15,41.17,335600.0,30.4214,30.4214,30.3845,30.3992,335600.0
2014-10-20 10:55:00,41.16,41.2,41.16,41.16,681500.0,30.3919,30.4214,30.3919,30.3919,681500.0
2014-10-20 11:00:00,41.16,41.17,41.12,41.14,143300.0,30.3919,30.3992,30.3623,30.3771,143300.0
2014-10-20 11:05:00,41.13,41.19,41.13,41.17,137000.0,30.3697,30.414,30.3697,30.3992,137000.0
2014-10-20 11:10:00,41.18,41.21,41.14,41.19,240000.0,30.4066,30.4288,30.3771,30.414,240000.0
2014-10-20 11:15:00,41.19,41.21,41.18,41.19,117900.0,30.414,30.4288,30.4066,30.414,117900.0
2014-10-20 11:20:00,41.19,41.23,41.17,41.21,114000.0,30.414,30.4435,30.3992,30.4288,114000.0
2014-10-20 11:25:00,41.21,41.21,41.17,41.18,121500.0,30.4288,30.4288,30.3992,30.4066,121500.0
2014-10-20 11:30:00,41.18,41.18,41.14,41.17,255500.0,30.4066,30.4066,30.3771,30.3992,255500.0
2014-10-20 11:35:00,41.17,41.19,41.15,41.17,97300.0,30.3992,30.414,30.3845,30.3992,97300.0
2014-10-20 11:40:00,41.16,41.18,41.15,41.16,328900.0,30.3919,30.4066,30.3845,30.3919,328900.0
2014-10-20 11:45:00,41.16,41.18,41.14,41.17,198300.0,30.3919,30.4066,30.3771,30.3992,198300.0
2014-10-20 11:50:00,41.18,41.18,41.15,41.16,24200.0,30.4066,30.4066,30.3845,30.3919,24200.0
2014-10-20 11:55:00,41.15,41.18,41.15,41.17,74500.0,30.3845,30.4066,30.3845,30.3992,74500.0
2014-10-20 12:00:00,41.18,41.19,41.15,41.18,165500.0,30.4066,30.414,30.3845,30.4066,165500.0
2014-10-20 12:05:00,41.18,41.19,41.15,41.15,256900.0,30.4066,30.414,30.3845,30.3845,256900.0
2014-10-20 12:10:00,41.14,41.18,41.14,41.16,120100.0,30.3771,30.4066,30.3771,30.3919,120100.0
2014-10-20 12:15:00,41.15,41.17,41.15,41.16,120600.0,30.3845,30.3992,30.3845,30.3919,120600.0
2014-10-20 12:20:00,41.17,41.18,41.15,41.16,108700.0,30.3992,30.4066,30.3845,30.3919,108700.0
2014-10-20 12:25:00,41.16,41.17,41.12,41.12,238600.0,30.3919,30.3992,30.3623,30.3623,238600.0
2014-10-20 12:30:00,41.12,41.13,41.09,41.12,219400.0,30.3623,30.3697,30.3402,30.3623,219400.0
2014-10-20 12:35:00,41.11,41.12,41.08,41.09,89900.0,30.3549,30.3623,30.3328,30.3402,89900.0
2014-10-20 12:40:00,41.09,41.1,41.07,41.08,64200.0,30.3402,30.3475,30.3254,30.3328,64200.0
2014-10-20 12:45:00,41.09,41.09,41.07,41.08,43900.0,30.3402,30.3402,30.3254,30.3328,43900.0
2014-10-20 12:50:00,41.08,41.11,41.07,41.1,46000.0,30.3328,30.3549,30.3254,30.3475,46000.0
2014-10-20 12:55:00,41.11,41.11,41.04,41.05,50000.0,30.3549,30.3549,30.3032,30.3106,50000.0
2014-10-20 13:00:00,41.05,41.07,41.03,41.05,79200.0,30.3106,30.3254,30.2959,30.3106,79200.0
2014-10-20 13:05:00,41.05,41.08,41.04,41.08,72800.0,30.3106,30.3328,30.3032,30.3328,72800.0
2014-10-20 13:10:00,41.09,41.1,41.07,41.08,91400.0,30.3402,30.3475,30.3254,30.3328,91400.0
2014-10-20 13:15:00,41.08,41.11,41.08,41.08,102800.0,30.3328,30.3549,30.3328,30.3328,102800.0
2014-10-20 13:20:00,41.08,41.11,41.08,41.09,109200.0,30.3328,30.3549,30.3328,30.3402,109200.0
2014-10-20 13:25:00,41.09,41.13,41.09,41.11,97100.0,30.3402,30.3697,30.3402,30.3549,97100.0
2014-10-20 13:30:00,41.12,41.13,41.11,41.12,62400.0,30.3623,30.3697,30.3549,30.3623,62400.0
2014-10-20 13:35:00,41.12,41.12,41.09,41.09,72500.0,30.3623,30.3623,30.3402,30.3402,72500.0
2014-10-20 13:40:00,41.09,41.11,41.09,41.1,49600.0,30.3402,30.3549,30.3402,30.3475,49600.0
2014-10-20 13:45:00,41.1,41.12,41.09,41.09,79300.0,30.3475,30.3623,30.3402,30.3402,79300.0
2014-10-20 13:50:00,41.09,41.15,41.09,41.14,40500.0,30.3402,30.3845,30.3402,30.3771,40500.0
2014-10-20 13:55:00,41.14,41.16,41.13,41.14,42400.0,30.3771,30.3919,30.3697,30.3771,42400.0
2014-10-20 14:00:00,41.13,41.19,41.13,41.19,94200.0,30.3697,30.414,30.3697,30.414,94200.0
2014-10-20 14:05:00,41.18,41.2,41.18,41.2,49200.0,30.4066,30.4214,30.4066,30.4214,49200.0
2014-10-20 14:10:00,41.2,41.23,41.19,41.23,64500.0,30.4214,30.4435,30.414,30.4435,64500.0
2014-10-20 14:15:00,41.22,41.22,41.17,41.17,66900.0,30.4362,30.4362,30.3992,30.3992,66900.0
2014-10-20 14:20:00,41.17,41.18,41.12,41.13,134700.0,30.3992,30.4066,30.3623,30.3697,134700.0
2014-10-20 14:25:00,41.12,41.13,41.09,41.13,91600.0,30.3623,30.3697,30.3402,30.3697,91600.0
2014-10-20 14:30:00,41.13,41.16,41.12,41.15,61300.0,30.3697,30.3919,30.3623,30.3845,61300.0
2014-10-20 14:35:00,41.14,41.19,41.14,41.17,47900.0,30.3771,30.414,30.3771,30.3992,47900.0
2014-10-20 14:40:00,41.18,41.2,41.17,41.19,44700.0,30.4066,30.4214,30.3992,30.414,44700.0
2014-10-20 14:45:00,41.19,41.19,41.16,41.17,41300.0,30.414,30.414,30.3919,30.3992,41300.0
2014-10-20 14:50:00,41.17,41.18,41.14,41.17,44900.0,30.3992,30.4066,30.3771,30.3992,44900.0
2014-10-20 14:55:00,41.18,41.18,41.13,41.16,64700.0,30.4066,30.4066,30.3697,30.3919,64700.0
2014-10-20 15:00:00,41.16,41.18,41.15,41.16,86600.0,30.3919,30.4066,30.3845,30.3919,86600.0
2014-10-20 15:05:00,41.17,41.19,41.16,41.17,204700.0,30.3992,30.414,30.3919,30.3992,204700.0
2014-10-20 15:10:00,41.18,41.19,41.17,41.18,96500.0,30.4066,30.414,30.3992,30.4066,96500.0
2014-10-20 15:15:00,41.18,41.19,41.15,41.17,214500.0,30.4066,30.414,30.3845,30.3992,214500.0
2014-10-20 15:20:00,41.16,41.17,41.14,41.16,156400.0,30.3919,30.3992,30.3771,30.3919,156400.0
2014-10-20 15:25:00,41.15,41.18,41.14,41.17,77400.0,30.3845,30.4066,30.3771,30.3992,77400.0
2014-10-20 15:30:00,41.17,41.19,41.16,41.18,106100.0,30.3992,30.414,30.3919,30.4066,106100.0
2014-10-20 15:35:00,41.18,41.18,41.13,41.14,186400.0,30.4066,30.4066,30.3697,30.3771,186400.0
2014-10-20 15:40:00,41.15,41.19,41.14,41.19,148400.0,30.3845,30.414,30.3771,30.414,148400.0
2014-10-20 15:45:00,41.19,41.21,41.17,41.2,172500.0,30.414,30.4288,30.3992,30.4214,172500.0
2014-10-20 15:50:00,41.2,41.24,41.2,41.23,122800.0,30.4214,30.4509,30.4214,30.4435,122800.0
2014-10-20 15:55:00,41.23,41.24,41.17,41.17,314600.0,30.4435,30.4509,30.3992,30.3992,314600.0
2014-10-21 09:30:00,41.05,41.18,41.05,41.16,199500.0,30.3106,30.4066,30.3106,30.3919,199500.0
2014-10-21 09:35:00,41.15,41.17,41.14,41.16,160900.0,30.3845,30.3992,30.3771,30.3919,160900.0
2014-10-21 09:40:00,41.16,41.28,41.14,41.28,408700.0,30.3919,30.4805,30.3771,30.4805,408700.0
2014-10-21 09:45:00,41.28,41.33,41.28,41.31,188700.0,30.4805,30.5174,30.4805,30.5026,188700.0
2014-10-21 09:50:00,41.32,41.37,41.32,41.34,293800.0,30.51,30.5469,30.51,30.5248,293800.0
2014-10-21 09:55:00,41.35,41.38,41.34,41.35,125100.0,30.5321,30.5543,30.5248,30.5321,125100.0
2014-10-21 10:00:00,41.35,41.38,41.35,41.38,152600.0,30.5321,30.5543,30.5321,30.5543,152600.0
2014-10-21 10:05:00,41.39,41.4,41.36,41.39,217500.0,30.5617,30.5691,30.5395,30.5617,217500.0
2014-10-21 10:10:00,41.39,41.43,41.39,41.43,85800.0,30.5617,30.5912,30.5617,30.5912,85800.0
2014-10-21 10:15:00,41.43,41.43,41.35,41.38,168000.0,30.5912,30.5912,30.5321,30.5543,168000.0
2014-10-21 10:20:00,41.37,41.38,41.34,41.37,81800.0,30.5469,30.5543,30.5248,30.5469,81800.0
2014-10-21 10:25:00,41.37,41.39,41.36,41.38,103400.0,30.5469,30.5617,30.5395,30.5543,103400.0
2014-10-21 10:30:00,41.38,41.4,41.36,41.38,76200.0,30.5543,30.5691,30.5395,30.5543,76200.0
2014-10-21 10:35:00,41.38,41.4,41.36,41.4,71600.0,30.5543,30.5691,30.5395,30.5691,71600.0
2014-10-21 10:40:00,41.4,41.45,41.39,41.45,441100.0,30.5691,30.606,30.5617,30.606,441100.0
2014-10-21 10:45:00,41.45,41.48,41.45,41.48,114800.0,30.606,30.6281,30.606,30.6281,114800.0
2014-10-21 10:50:00,41.48,41.49,41.45,41.48,103600.0,30.6281,30.6355,30.606,30.6281,103600.0
2014-10-21 10:55:00,41.48,41.48,41.45,41.46,47900.0,30.6281,30.6281,30.606,30.6134,47900.0
2014-10-21 11:00:00,41.46,41.48,41.45,41.45,131200.0,30.6134,30.6281,30.606,30.606,131200.0
2014-10-21 11:05:00,41.45,41.49,41.45,41.49,70600.0,30.606,30.6355,30.606,30.6355,70600.0
2014-10-21 11:10:00,41.49,41.49,41.45,41.46,67100.0,30.6355,30.6355,30.606,30.6134,67100.0
2014-10-21 11:15:00,41.46,41.47,41.45,41.45,192300.0,30.6134,30.6208,30.606,30.606,192300.0
2014-10-21 11:20:00,41.44,41.47,41.44,41.46,79200.0,30.5986,30.6208,30.5986,30.6134,79200.0
2014-10-21 11:25:00,41.46,41.49,41.46,41.49,41100.0,30.6134,30.6355,30.6134,30.6355,41100.0
2014-10-21 11:30:00,41.48,41.52,41.48,41.52,193400.0,30.6281,30.6577,30.6281,30.6577,193400.0
2014-10-21 11:35:00,41.52,41.54,41.51,41.52,229600.0,30.6577,30.6724,30.6503,30.6577,229600.0
2014-10-21 11:40:00,41.52,41.56,41.52,41.53,145700.0,30.6577,30.6872,30.6577,30.6651,145700.0
2014-10-21 11:45:00,41.54,41.54,41.51,41.52,99000.0,30.6724,30.6724,30.6503,30.6577,99000.0
2014-10-21 11:50:00,41.51,41.52,41.47,41.47,75200.0,30.6503,30.6577,30.6208,30.6208,75200.0
2014-10-21 11:55:00,41.46,41.49,41.45,41.48,84900.0,30.6134,30.6355,30.606,30.6281,84900.0
2014-10-21 12:00:00,41.48,41.49,41.45,41.47,72800.0,30.6281,30.6355,30.606,30.6208,72800.0
2014-10-21 12:05:00,41.47,41.48,41.45,41.47,75400.0,30.6208,30.6281,30.606,30.6208,75400.0
2014-10-21 12:10:00,41.47,41.48,41.45,41.46,32800.0,30.6208,30.6281,30.606,30.6134,32800.0
2014-10-21 12:15:00,41.45,41.46,41.43,41.46,123700.0,30.606,30.6134,30.5912,30.6134,123700.0
2014-10-21 12:20:00,41.46,41.47,41.44,41.46,28100.0,30.6134,30.6208,30.5986,30.6134,28100.0
2014-10-21 12:25:00,41.47,41.48,41.42,41.44,55500.0,30.6208,30.6281,30.5838,30.5986,55500.0
2014-10-21 12:30:00,41.44,41.46,41.43,41.45,451100.0,30.5986,30.6134,30.5912,30.606,451100.0
2014-10-21 12:35:00,41.45,41.48,41.45,41.48,447300.0,30.606,30.6281,30.606,30.6281,447300.0
2014-10-21 12:40:00,41.48,41.48,41.44,41.44,499600.0,30.6281,30.6281,30.5986,30.5986,499600.0
2014-10-21 12:45:00,41.44,41.45,41.4,41.41,136200.0,30.5986,30.606,30.5691,30.5764,136200.0
2014-10-21 12:50:00,41.41,41.41,41.36,41.36,117400.0,30.5764,30.5764,30.5395,30.5395,117400.0
2014-10-21 12:55:00,41.36,41.36,41.32,41.34,275300.0,30.5395,30.5395,30.51,30.5248,275300.0
2014-10-21 13:00:00,41.33,41.35,41.32,41.33,52200.0,30.5174,30.5321,30.51,30.5174,52200.0
2014-10-21 13:05:00,41.33,41.33,41.29,41.3,33000.0,30.5174,30.5174,30.4878,30.4952,33000.0
2014-10-21 13:10:00,41.3,41.32,41.29,41.3,222700.0,30.4952,30.51,30.4878,30.4952,222700.0
2014-10-21 13:15:00,41.3,41.3,41.26,41.27,40900.0,30.4952,30.4952,30.4657,30.4731,40900.0
2014-10-21 13:20:00,41.27,41.28,41.24,41.26,154600.0,30.4731,30.4805,30.4509,30.4657,154600.0
2014-10-21 13:25:00,41.26,41.27,41.25,41.26,88700.0,30.4657,30.4731,30.4583,30.4657,88700.0
2014-10-21 13:30:00,41.27,41.34,41.26,41.33,172600.0,30.4731,30.5248,30.4657,30.5174,172600.0
2014-10-21 13:35:00,41.34,41.34,41.31,41.34,33200.0,30.5248,30.5248,30.5026,30.5248,33200.0
2014-10-21 13:40:00,41.33,41.36,41.33,41.36,27000.0,30.5174,30.5395,30.5174,30.5395,27000.0
2014-10-21 13:45:00,41.35,41.36,41.33,41.34,39800.0,30.5321,30.5395,30.5174,30.5248,39800.0
2014-10-21 13:50:00,41.34,41.35,41.33,41.34,26900.0,30.5248,30.5321,30.5174,30.5248,26900.0
2014-10-21 13:55:00,41.34,41.36,41.32,41.33,390200.0,30.5248,30.5395,30.51,30.5174,390200.0
2014-10-21 14:00:00,41.32,41.33,41.3,41.32,176600.0,30.51,30.5174,30.4952,30.51,176600.0
2014-10-21 14:05:00,41.32,41.35,41.32,41.34,95600.0,30.51,30.5321,30.51,30.5248,95600.0
2014-10-21 14:10:00,41.33,41.34,41.31,41.32,28000.0,30.5174,30.5248,30.5026,30.51,28000.0
2014-10-21 14:15:00,41.31,41.34,41.31,41.32,38300.0,30.5026,30.5248,30.5026,30.51,38300.0
2014-10-21 14:20:00,41.32,41.34,41.31,41.33,101600.0,30.51,30.5248,30.5026,30.5174,101600.0
2014-10-21 14:25:00,41.33,41.38,41.33,41.38,108700.0,30.5174,30.5543,30.5174,30.5543,108700.0
2014-10-21 14:30:00,41.37,41.39,41.36,41.37,96800.0,30.5469,30.5617,30.5395,30.5469,96800.0
2014-10-21 14:35:00,41.37,41.38,41.34,41.36,43800.0,30.5469,30.5543,30.5248,30.5395,43800.0
2014-10-21 14:40:00,41.36,41.37,41.35,41.36,133300.0,30.5395,30.5469,30.5321,30.5395,133300.0
2014-10-21 14:45:00,41.35,41.36,41.32,41.33,66600.0,30.5321,30.5395,30.51,30.5174,66600.0
2014-10-21 14:50:00,41.33,41.35,41.31,41.35,59700.0,30.5174,30.5321,30.5026,30.5321,59700.0
2014-10-21 14:55:00,41.36,41.37,41.34,41.34,99300.0,30.5395,30.5469,30.5248,30.5248,99300.0
2014-10-21 15:00:00,41.34,41.37,41.33,41.37,161500.0,30.5248,30.5469,30.5174,30.5469,161500.0
2014-10-21 15:05:00,41.37,41.37,41.36,41.37,68700.0,30.5469,30.5469,30.5395,30.5469,68700.0
2014-10-21 15:10:00,41.37,41.41,41.37,41.39,145100.0,30.5469,30.5764,30.5469,30.5617,145100.0
2014-10-21 15:15:00,41.39,41.4,41.36,41.37,91200.0,30.5617,30.5691,30.5395,30.5469,91200.0
2014-10-21 15:20:00,41.37,41.41,41.37,41.4,98000.0,30.5469,30.5764,30.5469,30.5691,98000.0
2014-10-21 15:25:00,41.41,41.45,41.4,41.45,610000.0,30.5764,30.606,30.5691,30.606,610000.0
2014-10-21 15:30:00,41.45,41.45,41.39,41.39,120600.0,30.606,30.606,30.5617,30.5617,120600.0
2014-10-21 15:35:00,41.38,41.39,41.35,41.36,139500.0,30.5543,30.5617,30.5321,30.5395,139500.0
2014-10-21 15:40:00,41.35,41.37,41.34,41.37,107300.0,30.5321,30.5469,30.5248,30.5469,107300.0
2014-10-21 15:45:00,41.37,41.39,41.36,41.37,175800.0,30.5469,30.5617,30.5395,30.5469,175800.0
2014-10-21 15:50:00,41.36,41.37,41.33,41.34,278100.0,30.5395,30.5469,30.5174,30.5248,278100.0
2014-10-21 15:55:00,41.34,41.37,41.31,41.37,451400.0,30.5248,30.5469,30.5026,30.5469,451400.0
2014-10-22 09:30:00,41.37,41.38,41.28,41.31,355900.0,30.5469,30.5543,30.4805,30.5026,355900.0
2014-10-22 09:35:00,41.29,41.3,41.24,41.25,176200.0,30.4878,30.4952,30.4509,30.4583,176200.0
2014-10-22 09:40:00,41.24,41.3,41.23,41.29,182700.0,30.4509,30.4952,30.4435,30.4878,182700.0
2014-10-22 09:45:00,41.3,41.31,41.27,41.29,142000.0,30.4952,30.5026,30.4731,30.4878,142000.0
2014-10-22 09:50:00,41.29,41.33,41.29,41.32,94600.0,30.4878,30.5174,30.4878,30.51,94600.0
2014-10-22 09:55:00,41.32,41.34,41.3,41.34,192100.0,30.51,30.5248,30.4952,30.5248,192100.0
2014-10-22 10:00:00,41.34,41.35,41.31,41.32,117100.0,30.5248,30.5321,30.5026,30.51,117100.0
2014-10-22 10:05:00,41.32,41.33,41.25,41.25,64300.0,30.51,30.5174,30.4583,30.4583,64300.0
2014-10-22 10:10:00,41.26,41.28,41.23,41.24,83800.0,30.4657,30.4805,30.4435,30.4509,83800.0
2014-10-22 10:15:00,41.23,41.29,41.21,41.28,53800.0,30.4435,30.4878,30.4288,30.4805,53800.0
2014-10-22 10:20:00,41.28,41.32,41.27,41.29,47200.0,30.4805,30.51,30.4731,30.4878,47200.0
2014-10-22 10:25:00,41.3,41.35,41.3,41.32,104300.0,30.4952,30.5321,30.4952,30.51,104300.0
2014-10-22 10:30:00,41.31,41.33,41.26,41.32,41800.0,30.5026,30.5174,30.4657,30.51,41800.0
2014-10-22 10:35:00,41.32,41.32,41.28,41.3,77800.0,30.51,30.51,30.4805,30.4952,77800.0
2014-10-22 10:40:00,41.31,41.31,41.28,41.31,78700.0,30.5026,30.5026,30.4805,30.5026,78700.0
2014-10-22 10:45:00,41.3,41.33,41.29,41.32,62300.0,30.4952,30.5174,30.4878,30.51,62300.0
2014-10-22 10:50:00,41.32,41.36,41.32,41.36,133700.0,30.51,30.5395,30.51,30.5395,133700.0
2014-10-22 10:55:00,41.35,41.35,41.3,41.32,75000.0,30.5321,30.5321,30.4952,30.51,75000.0
2014-10-22 11:00:00,41.31,41.33,41.3,41.3,97500.0,30.5026,30.5174,30.4952,30.4952,97500.0
2014-10-22 11:05:00,41.31,41.34,41.28,41.34,877100.0,30.5026,30.5248,30.4805,30.5248,877100.0
2014-10-22 11:10:00,41.34,41.4,41.33,41.37,235100.0,30.5248,30.5691,30.5174,30.5469,235100.0
2014-10-22 11:15:00,41.37,41.37,41.34,41.36,54600.0,30.5469,30.5469,30.5248,30.5395,54600.0
2014-10-22 11:20:00,41.35,41.36,41.32,41.33,32500.0,30.5321,30.5395,30.51,30.5174,32500.0
2014-10-22 11:25:00,41.33,41.34,41.29,41.29,78600.0,30.5174,30.5248,30.4878,30.4878,78600.0
2014-10-22 11:30:00,41.29,41.31,41.27,41.3,97100.0,30.4878,30.5026,30.4731,30.4952,97100.0
2014-10-22 11:35:00,41.31,41.34,41.3,41.31,416500.0,30.5026,30.5248,30.4952,30.5026,416500.0
2014-10-22 11:40:00,41.31,41.32,41.3,41.31,127100.0,30.5026,30.51,30.4952,30.5026,127100.0
2014-10-22 11:45:00,41.3,41.33,41.3,41.32,305700.0,30.4952,30.5174,30.4952,30.51,305700.0
2014-10-22 11:50:00,41.32,41.33,41.3,41.32,170100.0,30.51,30.5174,30.4952,30.51,170100.0
2014-10-22 11:55:00,41.32,41.33,41.31,41.32,87700.0,30.51,30.5174,30.5026,30.51,87700.0
2014-10-22 12:00:00,41.31,41.33,41.3,41.32,86000.0,30.5026,30.5174,30.4952,30.51,86000.0
2014-10-22 12:05:00,41.31,41.33,41.28,41.32,667700.0,30.5026,30.5174,30.4805,30.51,667700.0
2014-10-22 12:10:00,41.32,41.33,41.28,41.3,61100.0,30.51,30.5174,30.4805,30.4952,61100.0
2014-10-22 12:15:00,41.29,41.3,41.24,41.24,101200.0,30.4878,30.4952,30.4509,30.4509,101200.0
2014-10-22 12:20:00,41.25,41.26,41.24,41.24,62800.0,30.4583,30.4657,30.4509,30.4509,62800.0
2014-10-22 12:25:00,41.26,41.27,41.24,41.26,79500.0,30.4657,30.4731,30.4509,30.4657,79500.0
2014-10-22 12:30:00,41.26,41.27,41.24,41.26,140600.0,30.4657,30.4731,30.4509,30.4657,140600.0
2014-10-22 12:35:00,41.26,41.28,41.21,41.22,99500.0,30.4657,30.4805,30.4288,30.4362,99500.0
2014-10-22 12:40:00,41.22,41.24,41.18,41.19,57300.0,30.4362,30.4509,30.4066,30.414,57300.0
2014-10-22 12:45:00,41.18,41.2,41.12,41.12,133700.0,30.4066,30.4214,30.3623,30.3623,133700.0
2014-10-22 12:50:00,41.12,41.16,41.1,41.14,61800.0,30.3623,30.3919,30.3475,30.3771,61800.0
2014-10-22 12:55:00,41.14,41.18,41.12,41.18,124900.0,30.3771,30.4066,30.3623,30.4066,124900.0
2014-10-22 13:00:00,41.17,41.19,41.15,41.17,192700.0,30.3992,30.414,30.3845,30.3992,192700.0
2014-10-22 13:05:00,41.18,41.2,41.16,41.2,50800.0,30.4066,30.4214,30.3919,30.4214,50800.0
2014-10-22 13:10:00,41.2,41.2,41.16,41.17,38800.0,30.4214,30.4214,30.3919,30.3992,38800.0
2014-10-22 13:15:00,41.17,41.17,41.15,41.15,55600.0,30.3992,30.3992,30.3845,30.3845,55600.0
2014-10-22 13:20:00,41.16,41.16,41.09,41.1,111800.0,30.3919,30.3919,30.3402,30.3475,111800.0
2014-10-22 13:25:00,41.1,41.11,41.06,41.07,61400.0,30.3475,30.3549,30.318,30.3254,61400.0
2014-10-22 13:30:00,41.07,41.08,41.04,41.06,88000.0,30.3254,30.3328,30.3032,30.318,88000.0
2014-10-22 13:35:00,41.07,41.11,41.07,41.1,40000.0,30.3254,30.3549,30.3254,30.3475,40000.0
2014-10-22 13:40:00,41.1,41.13,41.1,41.12,38200.0,30.3475,30.3697,30.3475,30.3623,38200.0
2014-10-22 13:45:00,41.12,41.13,41.04,41.05,63000.0,30.3623,30.3697,30.3032,30.3106,63000.0
2014-10-22 13:50:00,41.05,41.08,41.02,41.06,51500.0,30.3106,30.3328,30.2885,30.318,51500.0
2014-10-22 13:55:00,41.05,41.05,40.98,40.99,77200.0,30.3106,30.3106,30.2589,30.2663,77200.0
2014-10-22 14:00:00,40.98,41.0,40.96,40.98,81400.0,30.2589,30.2737,30.2442,30.2589,81400.0
2014-10-22 14:05:00,40.98,41.04,40.97,41.02,148400.0,30.2589,30.3032,30.2516,30.2885,148400.0
2014-10-22 14:10:00,41.03,41.06,41.02,41.02,69900.0,30.2959,30.318,30.2885,30.2885,69900.0
2014-10-22 14:15:00,41.02,41.02,40.95,40.97,99900.0,30.2885,30.2885,30.2368,30.2516,99900.0
2014-10-22 14:20:00,40.97,40.98,40.93,40.95,77500.0,30.2516,30.2589,30.222,30.2368,77500.0
2014-10-22 14:25:00,40.96,41.0,40.94,40.96,44400.0,30.2442,30.2737,30.2294,30.2442,44400.0
2014-10-22 14:30:00,40.96,40.97,40.91,40.93,219800.0,30.2442,30.2516,30.2073,30.222,219800.0
2014-10-22 14:35:00,40.92,40.97,40.92,40.94,134500.0,30.2146,30.2516,30.2146,30.2294,134500.0
2014-10-22 14:40:00,40.94,41.05,40.94,41.04,283400.0,30.2294,30.3106,30.2294,30.3032,283400.0
2014-10-22 14:45:00,41.03,41.05,41.01,41.02,102500.0,30.2959,30.3106,30.2811,30.2885,102500.0
2014-10-22 14:50:00,41.02,41.03,41.0,41.0,67200.0,30.2885,30.2959,30.2737,30.2737,67200.0
2014-10-22 14:55:00,41.01,41.1,41.0,41.1,108300.0,30.2811,30.3475,30.2737,30.3475,108300.0
2014-10-22 15:00:00,41.1,41.11,41.05,41.07,89700.0,30.3475,30.3549,30.3106,30.3254,89700.0
2014-10-22 15:05:00,41.07,41.07,41.04,41.05,88900.0,30.3254,30.3254,30.3032,30.3106,88900.0
2014-10-22 15:10:00,41.06,41.08,41.04,41.07,81700.0,30.318,30.3328,30.3032,30.3254,81700.0
2014-10-22 15:15:00,41.07,41.11,41.03,41.04,233600.0,30.3254,30.3549,30.2959,30.3032,233600.0
2014-10-22 15:20:00,41.04,41.08,41.03,41.06,74200.0,30.3032,30.3328,30.2959,30.318,74200.0
2014-10-22 15:25:00,41.06,41.12,41.05,41.09,117600.0,30.318,30.3623,30.3106,30.3402,117600.0
2014-10-22 15:30:00,41.09,41.09,41.04,41.05,92800.0,30.3402,30.3402,30.3032,30.3106,92800.0
2014-10-22 15:35:00,41.06,41.08,41.03,41.05,116200.0,30.318,30.3328,30.2959,30.3106,116200.0
2014-10-22 15:40:00,41.06,41.07,41.03,41.03,136500.0,30.318,30.3254,30.2959,30.2959,136500.0
2014-10-22 15:45:00,41.03,41.04,41.0,41.01,96600.0,30.2959,30.3032,30.2737,30.2811,96600.0
2014-10-22 15:50:00,41.01,41.05,41.0,41.04,103300.0,30.2811,30.3106,30.2737,30.3032,103300.0
2014-10-22 15:55:00,41.03,41.05,41.02,41.04,245200.0,30.2959,30.3106,30.2885,30.3032,245200.0
2014-10-23 09:30:00,41.1,41.18,41.1,41.13,165800.0,30.3475,30.4066,30.3475,30.3697,165800.0
2014-10-23 09:35:00,41.14,41.18,41.08,41.18,159500.0,30.3771,30.4066,30.3328,30.4066,159500.0
2014-10-23 09:40:00,41.18,41.21,41.14,41.15,113300.0,30.4066,30.4288,30.3771,30.3845,113300.0
2014-10-23 09:45:00,41.15,41.16,41.1,41.11,149100.0,30.3845,30.3919,30.3475,30.3549,149100.0
2014-10-23 09:50:00,41.11,41.13,41.08,41.13,85500.0,30.3549,30.3697,30.3328,30.3697,85500.0
2014-10-23 09:55:00,41.12,41.16,41.12,41.16,192500.0,30.3623,30.3919,30.3623,30.3919,192500.0
2014-10-23 10:00:00,41.15,41.22,41.15,41.22,104200.0,30.3845,30.4362,30.3845,30.4362,104200.0
2014-10-23 10:05:00,41.23,41.25,41.2,41.22,112300.0,30.4435,30.4583,30.4214,30.4362,112300.0
2014-10-23 10:10:00,41.21,41.22,41.19,41.2,77400.0,30.4288,30.4362,30.414,30.4214,77400.0
2014-10-23 10:15:00,41.21,41.21,41.16,41.18,157500.0,30.4288,30.4288,30.3919,30.4066,157500.0
2014-10-23 10:20:00,41.18,41.2,41.17,41.18,81300.0,30.4066,30.4214,30.3992,30.4066,81300.0
2014-10-23 10:25:00,41.18,41.2,41.15,41.15,65500.0,30.4066,30.4214,30.3845,30.3845,65500.0
2014-10-23 10:30:00,41.16,41.18,41.14,41.17,45800.0,30.3919,30.4066,30.3771,30.3992,45800.0
2014-10-23 10:35:00,41.17,41.19,41.16,41.17,76200.0,30.3992,30.414,30.3919,30.3992,76200.0
2014-10-23 10:40:00,41.16,41.19,41.14,41.19,74300.0,30.3919,30.414,30.3771,30.414,74300.0
2014-10-23 10:45:00,41.19,41.25,41.18,41.23,83500.0,30.414,30.4583,30.4066,30.4435,83500.0
2014-10-23 10:50:00,41.23,41.25,41.21,41.22,97300.0,30.4435,30.4583,30.4288,30.4362,97300.0
2014-10-23 10:55:00,41.22,41.23,41.2,41.22,155800.0,30.4362,30.4435,30.4214,30.4362,155800.0
2014-10-23 11:00:00,41.22,41.23,41.2,41.22,114100.0,30.4362,30.4435,30.4214,30.4362,114100.0
2014-10-23 11:05:00,41.22,41.26,41.22,41.26,72100.0,30.4362,30.4657,30.4362,30.4657,72100.0
2014-10-23 11:10:00,41.26,41.28,41.25,41.27,70300.0,30.4657,30.4805,30.4583,30.4731,70300.0
2014-10-23 11:15:00,41.27,41.27,41.24,41.24,39000.0,30.4731,30.4731,30.4509,30.4509,39000.0
2014-10-23 11:20:00,41.24,41.25,41.21,41.21,50900.0,30.4509,30.4583,30.4288,30.4288,50900.0
2014-10-23 11:25:00,41.2,41.22,41.19,41.19,70100.0,30.4214,30.4362,30.414,30.414,70100.0
2014-10-23 11:30:00,41.19,41.22,41.18,41.22,43900.0,30.414,30.4362,30.4066,30.4362,43900.0
2014-10-23 11:35:00,41.21,41.22,41.16,41.16,65000.0,30.4288,30.4362,30.3919,30.3919,65000.0
2014-10-23 11:40:00,41.16,41.19,41.16,41.18,54300.0,30.3919,30.414,30.3919,30.4066,54300.0
2014-10-23 11:45:00,41.18,41.18,41.15,41.17,70600.0,30.4066,30.4066,30.3845,30.3992,70600.0
2014-10-23 11:50:00,41.18,41.2,41.17,41.19,53500.0,30.4066,30.4214,30.3992,30.414,53500.0
2014-10-23 11:55:00,41.19,41.2,41.18,41.18,28300.0,30.414,30.4214,30.4066,30.4066,28300.0
2014-10-23 12:00:00,41.18,41.2,41.17,41.18,67900.0,30.4066,30.4214,30.3992,30.4066,67900.0
2014-10-23 12:05:00,41.18,41.21,41.18,41.2,83600.0,30.4066,30.4288,30.4066,30.4214,83600.0
2014-10-23 12:10:00,41.2,41.22,41.2,41.21,79500.0,30.4214,30.4362,30.4214,30.4288,79500.0
2014-10-23 12:15:00,41.21,41.22,41.19,41.21,86000.0,30.4288,30.4362,30.414,30.4288,86000.0
2014-10-23 12:20:00,41.2,41.23,41.19,41.2,188400.0,30.4214,30.4435,30.414,30.4214,188400.0
2014-10-23 12:25:00,41.2,41.21,41.18,41.21,75200.0,30.4214,30.4288,30.4066,30.4288,75200.0
2014-10-23 12:30:00,41.2,41.2,41.15,41.15,90700.0,30.4214,30.4214,30.3845,30.3845,90700.0
2014-10-23 12:35:00,41.15,41.15,41.09,41.09,58100.0,30.3845,30.3845,30.3402,30.3402,58100.0
2014-10-23 12:40:00,41.09,41.1,41.07,41.08,186300.0,30.3402,30.3475,30.3254,30.3328,186300.0
2014-10-23 12:45:00,41.08,41.14,41.08,41.12,1120700.0,30.3328,30.3771,30.3328,30.3623,1120700.0
2014-10-23 12:50:00,41.13,41.16,41.13,41.14,85100.0,30.3697,30.3919,30.3697,30.3771,85100.0
2014-10-23 12:55:00,41.13,41.13,41.1,41.11,62800.0,30.3697,30.3697,30.3475,30.3549,62800.0
2014-10-23 13:00:00,41.11,41.14,41.11,41.12,58300.0,30.3549,30.3771,30.3549,30.3623,58300.0
2014-10-23 13:05:00,41.12,41.14,41.11,41.13,78700.0,30.3623,30.3771,30.3549,30.3697,78700.0
2014-10-23 13:10:00,41.13,41.13,41.08,41.09,112800.0,30.3697,30.3697,30.3328,30.3402,112800.0
2014-10-23 13:15:00,41.09,41.12,41.09,41.12,390300.0,30.3402,30.3623,30.3402,30.3623,390300.0
2014-10-23 13:20:00,41.11,41.12,41.1,41.12,226700.0,30.3549,30.3623,30.3475,30.3623,226700.0
2014-10-23 13:25:00,41.11,41.18,41.11,41.18,184400.0,30.3549,30.4066,30.3549,30.4066,184400.0
2014-10-23 13:30:00,41.18,41.21,41.18,41.2,138300.0,30.4066,30.4288,30.4066,30.4214,138300.0
2014-10-23 13:35:00,41.2,41.21,41.2,41.2,73400.0,30.4214,30.4288,30.4214,30.4214,73400.0
2014-10-23 13:40:00,41.21,41.22,41.19,41.21,136200.0,30.4288,30.4362,30.414,30.4288,136200.0
2014-10-23 13:45:00,41.2,41.24,41.19,41.23,202100.0,30.4214,30.4509,30.414,30.4435,202100.0
2014-10-23 13:50:00,41.23,41.24,41.2,41.21,186300.0,30.4435,30.4509,30.4214,30.4288,186300.0
2014-10-23 13:55:00,41.21,41.24,41.2,41.21,76800.0,30.4288,30.4509,30.4214,30.4288,76800.0
2014-10-23 14:00:00,41.21,41.24,41.2,41.21,149200.0,30.4288,30.4509,30.4214,30.4288,149200.0
2014-10-23 14:05:00,41.21,41.23,41.19,41.22,127100.0,30.4288,30.4435,30.414,30.4362,127100.0
2014-10-23 14:10:00,41.22,41.25,41.22,41.25,171300.0,30.4362,30.4583,30.4362,30.4583,171300.0
2014-10-23 14:15:00,41.25,41.26,41.23,41.26,168300.0,30.4583,30.4657,30.4435,30.4657,168300.0
2014-10-23 14:20:00,41.26,41.26,41.23,41.25,63800.0,30.4657,30.4657,30.4435,30.4583,63800.0
2014-10-23 14:25:00,41.25,41.28,41.24,41.27,106500.0,30.4583,30.4805,30.4509,30.4731,106500.0
2014-10-23 14:30:00,41.27,41.27,41.23,41.23,84600.0,30.4731,30.4731,30.4435,30.4435,84600.0
2014-10-23 14:35:00,41.24,41.25,41.23,41.25,59900.0,30.4509,30.4583,30.4435,30.4583,59900.0
2014-10-23 14:40:00,41.24,41.26,41.22,41.25,242700.0,30.4509,30.4657,30.4362,30.4583,242700.0
2014-10-23 14:45:00,41.26,41.3,41.25,41.29,188700.0,30.4657,30.4952,30.4583,30.4878,188700.0
2014-10-23 14:50:00,41.28,41.29,41.17,41.19,205100.0,30.4805,30.4878,30.3992,30.414,205100.0
2014-10-23 14:55:00,41.19,41.19,41.07,41.16,430400.0,30.414,30.414,30.3254,30.3919,430400.0
2014-10-23 15:00:00,41.16,41.16,41.07,41.07,386300.0,30.3919,30.3919,30.3254,30.3254,386300.0
2014-10-23 15:05:00,41.06,41.13,41.06,41.1,179500.0,30.318,30.3697,30.318,30.3475,179500.0
2014-10-23 15:10:00,41.1,41.16,41.09,41.13,143600.0,30.3475,30.3919,30.3402,30.3697,143600.0
2014-10-23 15:15:00,41.12,41.16,41.1,41.13,163600.0,30.3623,30.3919,30.3475,30.3697,163600.0
2014-10-23 15:20:00,41.12,41.15,41.08,41.13,144400.0,30.3623,30.3845,30.3328,30.3697,144400.0
2014-10-23 15:25:00,41.12,41.15,41.11,41.13,187400.0,30.3623,30.3845,30.3549,30.3697,187400.0
2014-10-23 15:30:00,41.13,41.2,41.12,41.2,124500.0,30.3697,30.4214,30.3623,30.4214,124500.0
2014-10-23 15:35:00,41.2,41.2,41.12,41.16,153300.0,30.4214,30.4214,30.3623,30.3919,153300.0
2014-10-23 15:40:00,41.15,41.16,41.1,41.13,146600.0,30.3845,30.3919,30.3475,30.3697,146600.0
2014-10-23 15:45:00,41.13,41.21,41.1,41.12,764300.0,30.3697,30.4288,30.3475,30.3623,764300.0
2014-10-23 15:50:00,41.12,41.13,41.05,41.05,160700.0,30.3623,30.3697,30.3106,30.3106,160700.0
2014-10-23 15:55:00,41.06,41.09,41.01,41.08,596600.0,30.318,30.3402,30.2811,30.3328,596600.0
2014-10-24 09:30:00,41.16,41.17,41.1,41.17,249900.0,30.3919,30.3992,30.3475,30.3992,249900.0
2014-10-24 09:35:00,41.17,41.26,41.14,41.24,339500.0,30.3992,30.4657,30.3771,30.4509,339500.0
2014-10-24 09:40:00,41.24,41.25,41.19,41.23,154000.0,30.4509,30.4583,30.414,30.4435,154000.0
2014-10-24 09:45:00,41.23,41.23,41.2,41.22,145600.0,30.4435,30.4435,30.4214,30.4362,145600.0
2014-10-24 09:50:00,41.22,41.24,41.19,41.2,145800.0,30.4362,30.4509,30.414,30.4214,145800.0
2014-10-24 09:55:00,41.2,41.25,41.2,41.23,195000.0,30.4214,30.4583,30.4214,30.4435,195000.0
2014-10-24 10:00:00,41.23,41.28,41.21,41.23,235100.0,30.4435,30.4805,30.4288,30.4435,235100.0
2014-10-24 10:05:00,41.24,41.3,41.18,41.28,313200.0,30.4509,30.4952,30.4066,30.4805,313200.0
2014-10-24 10:10:00,41.29,41.34,41.27,41.33,129800.0,30.4878,30.5248,30.4731,30.5174,129800.0
2014-10-24 10:15:00,41.33,41.36,41.31,41.32,70900.0,30.5174,30.5395,30.5026,30.51,70900.0
2014-10-24 10:20:00,41.33,41.37,41.32,41.35,217800.0,30.5174,30.5469,30.51,30.5321,217800.0
2014-10-24 10:25:00,41.35,41.37,41.33,41.37,111300.0,30.5321,30.5469,30.5174,30.5469,111300.0
2014-10-24 10:30:00,41.37,41.45,41.37,41.45,153200.0,30.5469,30.606,30.5469,30.606,153200.0
2014-10-24 10:35:00,41.45,41.48,41.42,41.43,138800.0,30.606,30.6281,30.5838,30.5912,138800.0
2014-10-24 10:40:00,41.43,41.46,41.42,41.44,103900.0,30.5912,30.6134,30.5838,30.5986,103900.0
2014-10-24 10:45:00,41.44,41.44,41.39,41.39,119700.0,30.5986,30.5986,30.5617,30.5617,119700.0
2014-10-24 10:50:00,41.39,41.46,41.39,41.41,200600.0,30.5617,30.6134,30.5617,30.5764,200600.0
2014-10-24 10:55:00,41.42,41.48,41.41,41.48,97800.0,30.5838,30.6281,30.5764,30.6281,97800.0
2014-10-24 11:00:00,41.47,41.48,41.43,41.45,102500.0,30.6208,30.6281,30.5912,30.606,102500.0
2014-10-24 11:05:00,41.45,41.46,41.43,41.43,70400.0,30.606,30.6134,30.5912,30.5912,70400.0
2014-10-24 11:10:00,41.43,41.46,41.43,41.44,131000.0,30.5912,30.6134,30.5912,30.5986,131000.0
2014-10-24 11:15:00,41.44,41.48,41.44,41.47,85400.0,30.5986,30.6281,30.5986,30.6208,85400.0
2014-10-24 11:20:00,41.47,41.48,41.46,41.46,192700.0,30.6208,30.6281,30.6134,30.6134,192700.0
2014-10-24 11:25:00,41.46,41.49,41.46,41.48,165800.0,30.6134,30.6355,30.6134,30.6281,165800.0
2014-10-24 11:30:00,41.48,41.51,41.48,41.5,131100.0,30.6281,30.6503,30.6281,30.6429,131100.0
2014-10-24 11:35:00,41.5,41.53,41.49,41.52,127600.0,30.6429,30.6651,30.6355,30.6577,127600.0
2014-10-24 11:40:00,41.53,41.57,41.52,41.57,105600.0,30.6651,30.6946,30.6577,30.6946,105600.0
2014-10-24 11:45:00,41.56,41.59,41.54,41.58,134100.0,30.6872,30.7094,30.6724,30.702,134100.0
2014-10-24 11:50:00,41.57,41.59,41.57,41.57,55800.0,30.6946,30.7094,30.6946,30.6946,55800.0
2014-10-24 11:55:00,41.57,41.59,41.56,41.59,56900.0,30.6946,30.7094,30.6872,30.7094,56900.0
2014-10-24 12:00:00,41.58,41.6,41.57,41.59,61300.0,30.702,30.7167,30.6946,30.7094,61300.0
2014-10-24 12:05:00,41.59,41.59,41.55,41.57,75300.0,30.7094,30.7094,30.6798,30.6946,75300.0
2014-10-24 12:10:00,41.57,41.59,41.56,41.59,94800.0,30.6946,30.7094,30.6872,30.7094,94800.0
2014-10-24 12:15:00,41.6,41.64,41.59,41.6,174500.0,30.7167,30.7463,30.7094,30.7167,174500.0
2014-10-24 12:20:00,41.59,41.6,41.55,41.56,103200.0,30.7094,30.7167,30.6798,30.6872,103200.0
2014-10-24 12:25:00,41.56,41.57,41.53,41.54,34700.0,30.6872,30.6946,30.6651,30.6724,34700.0
2014-10-24 12:30:00,41.53,41.54,41.5,41.54,58300.0,30.6651,30.6724,30.6429,30.6724,58300.0
2014-10-24 12:35:00,41.54,41.56,41.5,41.5,44400.0,30.6724,30.6872,30.6429,30.6429,44400.0
2014-10-24 12:40:00,41.5,41.52,41.48,41.51,65400.0,30.6429,30.6577,30.6281,30.6503,65400.0
2014-10-24 12:45:00,41.51,41.53,41.5,41.53,45700.0,30.6503,30.6651,30.6429,30.6651,45700.0
2014-10-24 12:50:00,41.53,41.53,41.43,41.44,151200.0,30.6651,30.6651,30.5912,30.5986,151200.0
2014-10-24 12:55:00,41.44,41.49,41.43,41.47,149400.0,30.5986,30.6355,30.5912,30.6208,149400.0
2014-10-24 13:00:00,41.47,41.5,41.42,41.42,154400.0,30.6208,30.6429,30.5838,30.5838,154400.0
2014-10-24 13:05:00,41.43,41.44,41.42,41.42,50100.0,30.5912,30.5986,30.5838,30.5838,50100.0
2014-10-24 13:10:00,41.42,41.47,41.41,41.43,797800.0,30.5838,30.6208,30.5764,30.5912,797800.0
2014-10-24 13:15:00,41.43,41.44,41.41,41.42,200800.0,30.5912,30.5986,30.5764,30.5838,200800.0
2014-10-24 13:20:00,41.42,41.43,41.41,41.42,65500.0,30.5838,30.5912,30.5764,30.5838,65500.0
2014-10-24 13:25:00,41.42,41.46,41.42,41.46,103800.0,30.5838,30.6134,30.5838,30.6134,103800.0
2014-10-24 13:30:00,41.46,41.48,41.45,41.48,121500.0,30.6134,30.6281,30.606,30.6281,121500.0
2014-10-24 13:35:00,41.49,41.52,41.48,41.51,69900.0,30.6355,30.6577,30.6281,30.6503,69900.0
2014-10-24 13:40:00,41.5,41.51,41.48,41.48,37500.0,30.6429,30.6503,30.6281,30.6281,37500.0
2014-10-24 13:45:00,41.49,41.51,41.49,41.5,27600.0,30.6355,30.6503,30.6355,30.6429,27600.0
2014-10-24 13:50:00,41.51,41.54,41.5,41.53,61600.0,30.6503,30.6724,30.6429,30.6651,61600.0
2014-10-24 13:55:00,41.53,41.54,41.51,41.51,29300.0,30.6651,30.6724,30.6503,30.6503,29300.0
2014-10-24 14:00:00,41.52,41.53,41.49,41.49,45600.0,30.6577,30.6651,30.6355,30.6355,45600.0
2014-10-24 14:05:00,41.49,41.53,41.47,41.52,101300.0,30.6355,30.6651,30.6208,30.6577,101300.0
2014-10-24 14:10:00,41.52,41.52,41.5,41.5,32500.0,30.6577,30.6577,30.6429,30.6429,32500.0
2014-10-24 14:15:00,41.51,41.52,41.48,41.48,36000.0,30.6503,30.6577,30.6281,30.6281,36000.0
2014-10-24 14:20:00,41.48,41.49,41.44,41.46,248400.0,30.6281,30.6355,30.5986,30.6134,248400.0
2014-10-24 14:25:00,41.46,41.48,41.45,41.45,90000.0,30.6134,30.6281,30.606,30.606,90000.0
2014-10-24 14:30:00,41.44,41.45,41.39,41.4,76300.0,30.5986,30.606,30.5617,30.5691,76300.0
2014-10-24 14:35:00,41.41,41.41,41.36,41.39,114400.0,30.5764,30.5764,30.5395,30.5617,114400.0
2014-10-24 14:40:00,41.39,41.42,41.39,41.42,110400.0,30.5617,30.5838,30.5617,30.5838,110400.0
2014-10-24 14:45:00,41.42,41.43,41.4,41.42,42700.0,30.5838,30.5912,30.5691,30.5838,42700.0
2014-10-24 14:50:00,41.42,41.43,41.39,41.39,43200.0,30.5838,30.5912,30.5617,30.5617,43200.0
2014-10-24 14:55:00,41.39,41.43,41.36,41.43,183700.0,30.5617,30.5912,30.5395,30.5912,183700.0
2014-10-24 15:00:00,41.43,41.47,41.42,41.45,94100.0,30.5912,30.6208,30.5838,30.606,94100.0
2014-10-24 15:05:00,41.46,41.46,41.44,41.46,88900.0,30.6134,30.6134,30.5986,30.6134,88900.0
2014-10-24 15:10:00,41.47,41.47,41.42,41.42,53300.0,30.6208,30.6208,30.5838,30.5838,53300.0
2014-10-24 15:15:00,41.43,41.45,41.42,41.44,51400.0,30.5912,30.606,30.5838,30.5986,51400.0
2014-10-24 15:20:00,41.43,41.46,41.43,41.45,77500.0,30.5912,30.6134,30.5912,30.606,77500.0
2014-10-24 15:25:00,41.46,41.48,41.45,41.48,60600.0,30.6134,30.6281,30.606,30.6281,60600.0
2014-10-24 15:30:00,41.48,41.49,41.45,41.47,87800.0,30.6281,30.6355,30.606,30.6208,87800.0
2014-10-24 15:35:00,41.46,41.48,41.45,41.46,68000.0,30.6134,30.6281,30.606,30.6134,68000.0
2014-10-24 15:40:00,41.47,41.51,41.46,41.5,108300.0,30.6208,30.6503,30.6134,30.6429,108300.0
2014-10-24 15:45:00,41.5,41.53,41.49,41.5,145500.0,30.6429,30.6651,30.6355,30.6429,145500.0
2014-10-24 15:50:00,41.51,41.52,41.47,41.47,127400.0,30.6503,30.6577,30.6208,30.6208,127400.0
2014-10-24 15:55:00,41.48,41.49,41.46,41.47,526500.0,30.6281,30.6355,30.6134,30.6208,526500.0
2014-10-27 09:30:00,40.68,40.68,40.57,40.63,581300.0,30.0374,30.0374,29.9562,30.0005,581300.0
2014-10-27 09:35:00,40.64,40.7,40.61,40.68,203800.0,30.0079,30.0522,29.9857,30.0374,203800.0
2014-10-27 09:40:00,40.68,40.73,40.66,40.72,211600.0,30.0374,30.0743,30.0227,30.067,211600.0
2014-10-27 09:45:00,40.72,40.73,40.65,40.67,142300.0,30.067,30.0743,30.0153,30.03,142300.0
2014-10-27 09:50:00,40.66,40.67,40.62,40.67,157000.0,30.0227,30.03,29.9931,30.03,157000.0
2014-10-27 09:55:00,40.67,40.7,40.65,40.69,117900.0,30.03,30.0522,30.0153,30.0448,117900.0
2014-10-27 10:00:00,40.69,40.69,40.65,40.67,127400.0,30.0448,30.0448,30.0153,30.03,127400.0
2014-10-27 10:05:00,40.66,40.74,40.66,40.74,233300.0,30.0227,30.0817,30.0227,30.0817,233300.0
2014-10-27 10:10:00,40.75,40.79,40.75,40.79,90500.0,30.0891,30.1187,30.0891,30.1187,90500.0
2014-10-27 10:15:00,40.79,40.8,40.78,40.78,106100.0,30.1187,30.126,30.1113,30.1113,106100.0
2014-10-27 10:20:00,40.78,40.79,40.75,40.78,87000.0,30.1113,30.1187,30.0891,30.1113,87000.0
2014-10-27 10:25:00,40.78,40.78,40.73,40.75,78700.0,30.1113,30.1113,30.0743,30.0891,78700.0
2014-10-27 10:30:00,40.75,40.75,40.69,40.7,251200.0,30.0891,30.0891,30.0448,30.0522,251200.0
2014-10-27 10:35:00,40.7,40.71,40.67,40.68,649200.0,30.0522,30.0596,30.03,30.0374,649200.0
2014-10-27 10:40:00,40.68,40.75,40.67,40.73,506700.0,30.0374,30.0891,30.03,30.0743,506700.0
2014-10-27 10:45:00,40.73,40.76,40.72,40.74,112100.0,30.0743,30.0965,30.067,30.0817,112100.0
2014-10-27 10:50:00,40.75,40.76,40.73,40.73,84500.0,30.0891,30.0965,30.0743,30.0743,84500.0
2014-10-27 10:55:00,40.73,40.79,40.72,40.78,147600.0,30.0743,30.1187,30.067,30.1113,147600.0
2014-10-27 11:00:00,40.78,40.79,40.75,40.78,119400.0,30.1113,30.1187,30.0891,30.1113,119400.0
2014-10-27 11:05:00,40.78,40.82,40.77,40.82,75000.0,30.1113,30.1408,30.1039,30.1408,75000.0
2014-10-27 11:10:00,40.82,40.86,40.82,40.84,75700.0,30.1408,30.1703,30.1408,30.1556,75700.0
2014-10-27 11:15:00,40.84,40.85,40.81,40.82,52600.0,30.1556,30.163,30.1334,30.1408,52600.0
2014-10-27 11:20:00,40.82,40.83,40.79,40.81,60400.0,30.1408,30.1482,30.1187,30.1334,60400.0
2014-10-27 11:25:00,40.82,40.82,40.8,40.82,60000.0,30.1408,30.1408,30.126,30.1408,60000.0
2014-10-27 11:30:00,40.82,40.85,40.81,40.82,46300.0,30.1408,30.163,30.1334,30.1408,46300.0
2014-10-27 11:35:00,40.81,40.82,40.76,40.78,87200.0,30.1334,30.1408,30.0965,30.1113,87200.0
2014-10-27 11:40:00,40.78,40.8,40.77,40.8,45200.0,30.1113,30.126,30.1039,30.126,45200.0
2014-10-27 11:45:00,40.8,40.8,40.75,40.78,614600.0,30.126,30.126,30.0891,30.1113,614600.0
2014-10-27 11:50:00,40.79,40.79,40.73,40.78,80200.0,30.1187,30.1187,30.0743,30.1113,80200.0
2014-10-27 11:55:00,40.77,40.8,40.77,40.77,134300.0,30.1039,30.126,30.1039,30.1039,134300.0
2014-10-27 12:00:00,40.78,40.82,40.77,40.8,104600.0,30.1113,30.1408,30.1039,30.126,104600.0
2014-10-27 12:05:00,40.8,40.86,40.8,40.84,108400.0,30.126,30.1703,30.126,30.1556,108400.0
2014-10-27 12:10:00,40.84,40.88,40.84,40.88,135100.0,30.1556,30.1851,30.1556,30.1851,135100.0
2014-10-27 12:15:00,40.88,40.88,40.83,40.85,105400.0,30.1851,30.1851,30.1482,30.163,105400.0
2014-10-27 12:20:00,40.85,40.87,40.81,40.81,95800.0,30.163,30.1777,30.1334,30.1334,95800.0
2014-10-27 12:25:00,40.81,40.86,40.8,40.83,74500.0,30.1334,30.1703,30.126,30.1482,74500.0
2014-10-27 12:30:00,40.83,40.85,40.82,40.84,82800.0,30.1482,30.163,30.1408,30.1556,82800.0
2014-10-27 12:35:00,40.85,40.87,40.84,40.87,105400.0,30.163,30.1777,30.1556,30.1777,105400.0
2014-10-27 12:40:00,40.86,40.87,40.84,40.87,159600.0,30.1703,30.1777,30.1556,30.1777,159600.0
2014-10-27 12:45:00,40.87,40.88,40.83,40.85,74100.0,30.1777,30.1851,30.1482,30.163,74100.0
2014-10-27 12:50:00,40.85,40.88,40.84,40.86,82500.0,30.163,30.1851,30.1556,30.1703,82500.0
2014-10-27 12:55:00,40.87,40.88,40.86,40.87,65600.0,30.1777,30.1851,30.1703,30.1777,65600.0
2014-10-27 13:00:00,40.87,40.94,40.87,40.93,181500.0,30.1777,30.2294,30.1777,30.222,181500.0
2014-10-27 13:05:00,40.93,40.95,40.92,40.94,147600.0,30.222,30.2368,30.2146,30.2294,147600.0
2014-10-27 13:10:00,40.94,40.98,40.94,40.97,160100.0,30.2294,30.2589,30.2294,30.2516,160100.0
2014-10-27 13:15:00,40.98,41.0,40.96,41.0,150500.0,30.2589,30.2737,30.2442,30.2737,150500.0
2014-10-27 13:20:00,41.0,41.03,40.99,40.99,136000.0,30.2737,30.2959,30.2663,30.2663,136000.0
2014-10-27 13:25:00,40.99,40.99,40.97,40.98,80600.0,30.2663,30.2663,30.2516,30.2589,80600.0
2014-10-27 13:30:00,40.99,41.01,40.98,40.98,120800.0,30.2663,30.2811,30.2589,30.2589,120800.0
2014-10-27 13:35:00,40.98,41.0,40.96,40.98,163200.0,30.2589,30.2737,30.2442,30.2589,163200.0
2014-10-27 13:40:00,40.99,41.02,40.98,41.0,200200.0,30.2663,30.2885,30.2589,30.2737,200200.0
2014-10-27 13:45:00,40.99,41.02,40.99,41.0,142000.0,30.2663,30.2885,30.2663,30.2737,142000.0
2014-10-27 13:50:00,41.0,41.0,40.93,40.94,76600.0,30.2737,30.2737,30.222,30.2294,76600.0
2014-10-27 13:55:00,40.93,40.97,40.93,40.96,186400.0,30.222,30.2516,30.222,30.2442,186400.0
2014-10-27 14:00:00,40.96,40.97,40.94,40.96,96000.0,30.2442,30.2516,30.2294,30.2442,96000.0
2014-10-27 14:05:00,40.96,40.98,40.94,40.95,162600.0,30.2442,30.2589,30.2294,30.2368,162600.0
2014-10-27 14:10:00,40.95,40.96,40.93,40.96,103200.0,30.2368,30.2442,30.222,30.2442,103200.0
2014-10-27 14:15:00,40.96,40.97,40.94,40.97,96000.0,30.2442,30.2516,30.2294,30.2516,96000.0
2014-10-27 14:20:00,40.97,40.99,40.97,40.98,133400.0,30.2516,30.2663,30.2516,30.2589,133400.0
2014-10-27 14:25:00,40.98,40.98,40.9,40.92,159900.0,30.2589,30.2589,30.1999,30.2146,159900.0
2014-10-27 14:30:00,40.91,40.91,40.87,40.91,116700.0,30.2073,30.2073,30.1777,30.2073,116700.0
2014-10-27 14:35:00,40.9,40.94,40.9,40.91,134600.0,30.1999,30.2294,30.1999,30.2073,134600.0
2014-10-27 14:40:00,40.91,40.92,40.89,40.91,92300.0,30.2073,30.2146,30.1925,30.2073,92300.0
2014-10-27 14:45:00,40.9,40.92,40.89,40.92,125500.0,30.1999,30.2146,30.1925,30.2146,125500.0
2014-10-27 14:50:00,40.92,40.94,40.9,40.91,103400.0,30.2146,30.2294,30.1999,30.2073,103400.0
2014-10-27 14:55:00,40.89,40.9,40.85,40.9,198000.0,30.1925,30.1999,30.163,30.1999,198000.0
2014-10-27 15:00:00,40.9,40.92,40.88,40.91,141100.0,30.1999,30.2146,30.1851,30.2073,141100.0
2014-10-27 15:05:00,40.91,40.91,40.89,40.89,81600.0,30.2073,30.2073,30.1925,30.1925,81600.0
2014-10-27 15:10:00,40.89,40.91,40.88,40.89,90600.0,30.1925,30.2073,30.1851,30.1925,90600.0
2014-10-27 15:15:00,40.89,40.92,40.89,40.91,220400.0,30.1925,30.2146,30.1925,30.2073,220400.0
2014-10-27 15:20:00,40.91,40.92,40.89,40.91,140600.0,30.2073,30.2146,30.1925,30.2073,140600.0
2014-10-27 15:25:00,40.91,40.91,40.88,40.89,178300.0,30.2073,30.2073,30.1851,30.1925,178300.0
2014-10-27 15:30:00,40.89,40.92,40.88,40.92,187400.0,30.1925,30.2146,30.1851,30.2146,187400.0
2014-10-27 15:35:00,40.92,40.94,40.91,40.93,158400.0,30.2146,30.2294,30.2073,30.222,158400.0
2014-10-27 15:40:00,40.93,40.98,40.92,40.97,389400.0,30.222,30.2589,30.2146,30.2516,389400.0
2014-10-27 15:45:00,40.98,41.0,40.96,41.0,181300.0,30.2589,30.2737,30.2442,30.2737,181300.0
2014-10-27 15:50:00,41.0,41.03,40.98,41.02,402200.0,30.2737,30.2959,30.2589,30.2885,402200.0
2014-10-27 15:55:00,41.02,41.05,41.02,41.04,664400.0,30.2885,30.3106,30.2885,30.3032,664400.0
2014-10-28 09:30:00,41.58,41.65,41.5,41.62,1698900.0,30.702,30.7537,30.6429,30.7315,1698900.0
2014-10-28 09:35:00,41.62,41.64,41.59,41.59,397900.0,30.7315,30.7463,30.7094,30.7094,397900.0
2014-10-28 09:40:00,41.6,41.62,41.59,41.62,415700.0,30.7167,30.7315,30.7094,30.7315,415700.0
2014-10-28 09:45:00,41.62,41.65,41.61,41.64,397200.0,30.7315,30.7537,30.7241,30.7463,397200.0
2014-10-28 09:50:00,41.65,41.68,41.65,41.66,83500.0,30.7537,30.7758,30.7537,30.761,83500.0
2014-10-28 09:55:00,41.66,41.67,41.61,41.61,78000.0,30.761,30.7684,30.7241,30.7241,78000.0
2014-10-28 10:00:00,41.62,41.63,41.58,41.6,81300.0,30.7315,30.7389,30.702,30.7167,81300.0
2014-10-28 10:05:00,41.61,41.62,41.58,41.59,117400.0,30.7241,30.7315,30.702,30.7094,117400.0
2014-10-28 10:10:00,41.59,41.62,41.59,41.6,40600.0,30.7094,30.7315,30.7094,30.7167,40600.0
2014-10-28 10:15:00,41.61,41.64,41.6,41.6,41200.0,30.7241,30.7463,30.7167,30.7167,41200.0
2014-10-28 10:20:00,41.61,41.62,41.6,41.61,27200.0,30.7241,30.7315,30.7167,30.7241,27200.0
2014-10-28 10:25:00,41.61,41.62,41.58,41.62,27500.0,30.7241,30.7315,30.702,30.7315,27500.0
2014-10-28 10:30:00,41.62,41.65,41.61,41.64,51100.0,30.7315,30.7537,30.7241,30.7463,51100.0
2014-10-28 10:35:00,41.65,41.69,41.64,41.68,101400.0,30.7537,30.7832,30.7463,30.7758,101400.0
2014-10-28 10:40:00,41.68,41.68,41.66,41.68,20100.0,30.7758,30.7758,30.761,30.7758,20100.0
2014-10-28 10:45:00,41.68,41.69,41.66,41.67,27000.0,30.7758,30.7832,30.761,30.7684,27000.0
2014-10-28 10:50:00,41.66,41.69,41.66,41.69,37300.0,30.761,30.7832,30.761,30.7832,37300.0
2014-10-28 10:55:00,41.7,41.71,41.69,41.7,27200.0,30.7906,30.798,30.7832,30.7906,27200.0
2014-10-28 11:00:00,41.7,41.77,41.7,41.74,247300.0,30.7906,30.8423,30.7906,30.8201,247300.0
2014-10-28 11:05:00,41.75,41.75,41.72,41.73,58900.0,30.8275,30.8275,30.8053,30.8127,58900.0
2014-10-28 11:10:00,41.74,41.75,41.72,41.72,102700.0,30.8201,30.8275,30.8053,30.8053,102700.0
2014-10-28 11:15:00,41.72,41.8,41.72,41.8,284100.0,30.8053,30.8644,30.8053,30.8644,284100.0
2014-10-28 11:20:00,41.8,41.82,41.8,41.81,95100.0,30.8644,30.8792,30.8644,30.8718,95100.0
2014-10-28 11:25:00,41.82,41.82,41.79,41.8,109700.0,30.8792,30.8792,30.857,30.8644,109700.0
2014-10-28 11:30:00,41.8,41.8,41.76,41.76,193400.0,30.8644,30.8644,30.8349,30.8349,193400.0
2014-10-28 11:35:00,41.76,41.77,41.75,41.76,109600.0,30.8349,30.8423,30.8275,30.8349,109600.0
2014-10-28 11:40:00,41.76,41.79,41.75,41.75,141800.0,30.8349,30.857,30.8275,30.8275,141800.0
2014-10-28 11:45:00,41.75,41.77,41.75,41.76,147600.0,30.8275,30.8423,30.8275,30.8349,147600.0
2014-10-28 11:50:00,41.76,41.77,41.75,41.77,84700.0,30.8349,30.8423,30.8275,30.8423,84700.0
2014-10-28 11:55:00,41.77,41.79,41.76,41.79,180800.0,30.8423,30.857,30.8349,30.857,180800.0
2014-10-28 12:00:00,41.79,41.8,41.77,41.8,56300.0,30.857,30.8644,30.8423,30.8644,56300.0
2014-10-28 12:05:00,41.8,41.82,41.79,41.79,137200.0,30.8644,30.8792,30.857,30.857,137200.0
2014-10-28 12:10:00,41.78,41.81,41.78,41.79,35300.0,30.8497,30.8718,30.8497,30.857,35300.0
2014-10-28 12:15:00,41.79,41.8,41.78,41.79,44200.0,30.857,30.8644,30.8497,30.857,44200.0
2014-10-28 12:20:00,41.79,41.82,41.79,41.82,59700.0,30.857,30.8792,30.857,30.8792,59700.0
2014-10-28 12:25:00,41.82,41.83,41.81,41.82,144100.0,30.8792,30.8866,30.8718,30.8792,144100.0
2014-10-28 12:30:00,41.82,41.83,41.81,41.82,152900.0,30.8792,30.8866,30.8718,30.8792,152900.0
2014-10-28 12:35:00,41.81,41.82,41.79,41.8,117900.0,30.8718,30.8792,30.857,30.8644,117900.0
2014-10-28 12:40:00,41.8,41.8,41.79,41.79,114500.0,30.8644,30.8644,30.857,30.857,114500.0
2014-10-28 12:45:00,41.79,41.79,41.75,41.77,70100.0,30.857,30.857,30.8275,30.8423,70100.0
2014-10-28 12:50:00,41.77,41.78,41.76,41.77,38800.0,30.8423,30.8497,30.8349,30.8423,38800.0
2014-10-28 12:55:00,41.77,41.79,41.76,41.78,39700.0,30.8423,30.857,30.8349,30.8497,39700.0
2014-10-28 13:00:00,41.79,41.79,41.77,41.78,34700.0,30.857,30.857,30.8423,30.8497,34700.0
2014-10-28 13:05:00,41.77,41.78,41.75,41.76,138400.0,30.8423,30.8497,30.8275,30.8349,138400.0
2014-10-28 13:10:00,41.76,41.77,41.75,41.77,26300.0,30.8349,30.8423,30.8275,30.8423,26300.0
2014-10-28 13:15:00,41.77,41.77,41.75,41.75,28300.0,30.8423,30.8423,30.8275,30.8275,28300.0
2014-10-28 13:20:00,41.76,41.77,41.76,41.77,46600.0,30.8349,30.8423,30.8349,30.8423,46600.0
2014-10-28 13:25:00,41.77,41.77,41.75,41.77,47500.0,30.8423,30.8423,30.8275,30.8423,47500.0
2014-10-28 13:30:00,41.77,41.77,41.76,41.76,32700.0,30.8423,30.8423,30.8349,30.8349,32700.0
2014-10-28 13:35:00,41.75,41.79,41.75,41.79,49300.0,30.8275,30.857,30.8275,30.857,49300.0
2014-10-28 13:40:00,41.79,41.83,41.78,41.82,116400.0,30.857,30.8866,30.8497,30.8792,116400.0
2014-10-28 13:45:00,41.82,41.83,41.81,41.83,52700.0,30.8792,30.8866,30.8718,30.8866,52700.0
2014-10-28 13:50:00,41.82,41.85,41.82,41.84,100900.0,30.8792,30.9013,30.8792,30.894,100900.0
2014-10-28 13:55:00,41.84,41.86,41.82,41.85,150600.0,30.894,30.9087,30.8792,30.9013,150600.0
2014-10-28 14:00:00,41.85,41.88,41.84,41.87,129500.0,30.9013,30.9235,30.894,30.9161,129500.0
2014-10-28 14:05:00,41.87,41.89,41.86,41.88,75700.0,30.9161,30.9309,30.9087,30.9235,75700.0
2014-10-28 14:10:00,41.88,41.9,41.87,41.88,61800.0,30.9235,30.9383,30.9161,30.9235,61800.0
2014-10-28 14:15:00,41.89,41.91,41.89,41.89,93400.0,30.9309,30.9456,30.9309,30.9309,93400.0
2014-10-28 14:20:00,41.9,41.9,41.89,41.9,34400.0,30.9383,30.9383,30.9309,30.9383,34400.0
2014-10-28 14:25:00,41.89,41.94,41.89,41.93,60200.0,30.9309,30.9678,30.9309,30.9604,60200.0
2014-10-28 14:30:00,41.93,41.96,41.93,41.93,90900.0,30.9604,30.9826,30.9604,30.9604,90900.0
2014-10-28 14:35:00,41.94,41.94,41.92,41.93,58800.0,30.9678,30.9678,30.953,30.9604,58800.0
2014-10-28 14:40:00,41.93,41.94,41.92,41.94,33500.0,30.9604,30.9678,30.953,30.9678,33500.0
2014-10-28 14:45:00,41.93,41.94,41.88,41.88,151100.0,30.9604,30.9678,30.9235,30.9235,151100.0
2014-10-28 14:50:00,41.88,41.89,41.86,41.86,42500.0,30.9235,30.9309,30.9087,30.9087,42500.0
2014-10-28 14:55:00,41.87,41.87,41.85,41.86,35100.0,30.9161,30.9161,30.9013,30.9087,35100.0
2014-10-28 15:00:00,41.85,41.91,41.85,41.91,120900.0,30.9013,30.9456,30.9013,30.9456,120900.0
2014-10-28 15:05:00,41.91,41.94,41.9,41.93,66800.0,30.9456,30.9678,30.9383,30.9604,66800.0
2014-10-28 15:10:00,41.93,41.94,41.9,41.92,151700.0,30.9604,30.9678,30.9383,30.953,151700.0
2014-10-28 15:15:00,41.92,41.97,41.92,41.96,559400.0,30.953,30.9899,30.953,30.9826,559400.0
2014-10-28 15:20:00,41.96,41.96,41.94,41.94,156200.0,30.9826,30.9826,30.9678,30.9678,156200.0
2014-10-28 15:25:00,41.94,41.96,41.93,41.96,86600.0,30.9678,30.9826,30.9604,30.9826,86600.0
2014-10-28 15:30:00,41.95,41.98,41.94,41.96,102900.0,30.9752,30.9973,30.9678,30.9826,102900.0
2014-10-28 15:35:00,41.95,41.96,41.95,41.96,54200.0,30.9752,30.9826,30.9752,30.9826,54200.0
2014-10-28 15:40:00,41.96,41.96,41.93,41.94,170700.0,30.9826,30.9826,30.9604,30.9678,170700.0
2014-10-28 15:45:00,41.94,41.94,41.91,41.91,238800.0,30.9678,30.9678,30.9456,30.9456,238800.0
2014-10-28 15:50:00,41.91,41.94,41.9,41.91,189500.0,30.9456,30.9678,30.9383,30.9456,189500.0
2014-10-28 15:55:00,41.91,41.91,41.88,41.89,378500.0,30.9456,30.9456,30.9235,30.9309,378500.0
2014-10-29 09:30:00,42.13,42.2,42.08,42.19,408400.0,31.1081,31.1598,31.0712,31.1524,408400.0
2014-10-29 09:35:00,42.18,42.2,42.15,42.2,134200.0,31.145,31.1598,31.1229,31.1598,134200.0
2014-10-29 09:40:00,42.19,42.22,42.19,42.22,206000.0,31.1524,31.1745,31.1524,31.1745,206000.0
2014-10-29 09:45:00,42.22,42.22,42.14,42.16,81700.0,31.1745,31.1745,31.1155,31.1302,81700.0
2014-10-29 09:50:00,42.15,42.19,42.15,42.17,94600.0,31.1229,31.1524,31.1229,31.1376,94600.0
2014-10-29 09:55:00,42.18,42.23,42.17,42.22,339100.0,31.145,31.1819,31.1376,31.1745,339100.0
2014-10-29 10:00:00,42.23,42.26,42.22,42.25,576100.0,31.1819,31.2041,31.1745,31.1967,576100.0
2014-10-29 10:05:00,42.25,42.25,42.22,42.23,268800.0,31.1967,31.1967,31.1745,31.1819,268800.0
2014-10-29 10:10:00,42.22,42.23,42.18,42.19,92500.0,31.1745,31.1819,31.145,31.1524,92500.0
2014-10-29 10:15:00,42.19,42.24,42.19,42.22,272000.0,31.1524,31.1893,31.1524,31.1745,272000.0
2014-10-29 10:20:00,42.22,42.23,42.21,42.22,132900.0,31.1745,31.1819,31.1672,31.1745,132900.0
2014-10-29 10:25:00,42.22,42.23,42.18,42.21,46800.0,31.1745,31.1819,31.145,31.1672,46800.0
2014-10-29 10:30:00,42.21,42.27,42.21,42.25,137300.0,31.1672,31.2115,31.1672,31.1967,137300.0
2014-10-29 10:35:00,42.25,42.26,42.23,42.25,99500.0,31.1967,31.2041,31.1819,31.1967,99500.0
2014-10-29 10:40:00,42.24,42.26,42.21,42.26,66300.0,31.1893,31.2041,31.1672,31.2041,66300.0
2014-10-29 10:45:00,42.25,42.26,42.22,42.22,69200.0,31.1967,31.2041,31.1745,31.1745,69200.0
2014-10-29 10:50:00,42.21,42.22,42.2,42.2,38300.0,31.1672,31.1745,31.1598,31.1598,38300.0
2014-10-29 10:55:00,42.19,42.22,42.19,42.22,50600.0,31.1524,31.1745,31.1524,31.1745,50600.0
2014-10-29 11:00:00,42.22,42.23,42.2,42.23,111800.0,31.1745,31.1819,31.1598,31.1819,111800.0
2014-10-29 11:05:00,42.22,42.24,42.21,42.23,29700.0,31.1745,31.1893,31.1672,31.1819,29700.0
2014-10-29 11:10:00,42.23,42.26,42.23,42.25,47800.0,31.1819,31.2041,31.1819,31.1967,47800.0
2014-10-29 11:15:00,42.25,42.26,42.23,42.26,70500.0,31.1967,31.2041,31.1819,31.2041,70500.0
2014-10-29 11:20:00,42.26,42.28,42.25,42.27,174500.0,31.2041,31.2188,31.1967,31.2115,174500.0
2014-10-29 11:25:00,42.27,42.29,42.27,42.27,141600.0,31.2115,31.2262,31.2115,31.2115,141600.0
2014-10-29 11:30:00,42.27,42.28,42.23,42.24,130400.0,31.2115,31.2188,31.1819,31.1893,130400.0
2014-10-29 11:35:00,42.23,42.24,42.2,42.21,103800.0,31.1819,31.1893,31.1598,31.1672,103800.0
2014-10-29 11:40:00,42.2,42.25,42.2,42.24,25100.0,31.1598,31.1967,31.1598,31.1893,25100.0
2014-10-29 11:45:00,42.24,42.27,42.23,42.26,70200.0,31.1893,31.2115,31.1819,31.2041,70200.0
2014-10-29 11:50:00,42.26,42.28,42.26,42.27,27400.0,31.2041,31.2188,31.2041,31.2115,27400.0
2014-10-29 11:55:00,42.26,42.27,42.25,42.27,147200.0,31.2041,31.2115,31.1967,31.2115,147200.0
2014-10-29 12:00:00,42.26,42.27,42.23,42.26,851400.0,31.2041,31.2115,31.1819,31.2041,851400.0
2014-10-29 12:05:00,42.27,42.29,42.26,42.28,555900.0,31.2115,31.2262,31.2041,31.2188,555900.0
2014-10-29 12:10:00,42.28,42.28,42.25,42.26,122000.0,31.2188,31.2188,31.1967,31.2041,122000.0
2014-10-29 12:15:00,42.26,42.26,42.23,42.23,67400.0,31.2041,31.2041,31.1819,31.1819,67400.0
2014-10-29 12:20:00,42.22,42.27,42.21,42.26,2009300.0,31.1745,31.2115,31.1672,31.2041,2009300.0
2014-10-29 12:25:00,42.26,42.27,42.22,42.23,322100.0,31.2041,31.2115,31.1745,31.1819,322100.0
2014-10-29 12:30:00,42.22,42.23,42.2,42.22,144600.0,31.1745,31.1819,31.1598,31.1745,144600.0
2014-10-29 12:35:00,42.21,42.23,42.2,42.2,101300.0,31.1672,31.1819,31.1598,31.1598,101300.0
2014-10-29 12:40:00,42.21,42.21,42.19,42.21,117000.0,31.1672,31.1672,31.1524,31.1672,117000.0
2014-10-29 12:45:00,42.2,42.21,42.16,42.18,62400.0,31.1598,31.1672,31.1302,31.145,62400.0
2014-10-29 12:50:00,42.18,42.18,42.15,42.16,70900.0,31.145,31.145,31.1229,31.1302,70900.0
2014-10-29 12:55:00,42.15,42.18,42.15,42.16,43100.0,31.1229,31.145,31.1229,31.1302,43100.0
2014-10-29 13:00:00,42.16,42.17,42.14,42.14,40200.0,31.1302,31.1376,31.1155,31.1155,40200.0
2014-10-29 13:05:00,42.14,42.15,42.13,42.14,98100.0,31.1155,31.1229,31.1081,31.1155,98100.0
2014-10-29 13:10:00,42.13,42.15,42.13,42.14,24100.0,31.1081,31.1229,31.1081,31.1155,24100.0
2014-10-29 13:15:00,42.14,42.15,42.11,42.14,441200.0,31.1155,31.1229,31.0933,31.1155,441200.0
2014-10-29 13:20:00,42.14,42.14,42.12,42.12,152900.0,31.1155,31.1155,31.1007,31.1007,152900.0
2014-10-29 13:25:00,42.12,42.14,42.1,42.11,280700.0,31.1007,31.1155,31.0859,31.0933,280700.0
2014-10-29 13:30:00,42.11,42.11,42.08,42.08,135400.0,31.0933,31.0933,31.0712,31.0712,135400.0
2014-10-29 13:35:00,42.08,42.09,42.03,42.03,90500.0,31.0712,31.0785,31.0342,31.0342,90500.0
2014-10-29 13:40:00,42.03,42.04,42.0,42.02,96000.0,31.0342,31.0416,31.0121,31.0269,96000.0
2014-10-29 13:45:00,42.02,42.1,42.01,42.07,713300.0,31.0269,31.0859,31.0195,31.0638,713300.0
2014-10-29 13:50:00,42.07,42.08,42.06,42.08,149700.0,31.0638,31.0712,31.0564,31.0712,149700.0
2014-10-29 13:55:00,42.08,42.15,42.08,42.12,459000.0,31.0712,31.1229,31.0712,31.1007,459000.0
2014-10-29 14:00:00,42.1,42.13,41.82,41.83,953000.0,31.0859,31.1081,30.8792,30.8866,953000.0
2014-10-29 14:05:00,41.84,41.85,41.66,41.75,409300.0,30.894,30.9013,30.761,30.8275,409300.0
2014-10-29 14:10:00,41.75,41.84,41.74,41.76,165700.0,30.8275,30.894,30.8201,30.8349,165700.0
2014-10-29 14:15:00,41.75,41.76,41.61,41.66,247000.0,30.8275,30.8349,30.7241,30.761,247000.0
2014-10-29 14:20:00,41.66,41.78,41.66,41.76,152600.0,30.761,30.8497,30.761,30.8349,152600.0
2014-10-29 14:25:00,41.76,41.86,41.75,41.86,211500.0,30.8349,30.9087,30.8275,30.9087,211500.0
2014-10-29 14:30:00,41.84,41.86,41.72,41.82,77000.0,30.894,30.9087,30.8053,30.8792,77000.0
2014-10-29 14:35:00,41.82,41.87,41.81,41.85,398300.0,30.8792,30.9161,30.8718,30.9013,398300.0
2014-10-29 14:40:00,41.84,41.87,41.82,41.84,156900.0,30.894,30.9161,30.8792,30.894,156900.0
2014-10-29 14:45:00,41.83,41.84,41.75,41.77,289000.0,30.8866,30.894,30.8275,30.8423,289000.0
2014-10-29 14:50:00,41.77,41.78,41.73,41.77,90800.0,30.8423,30.8497,30.8127,30.8423,90800.0
2014-10-29 14:55:00,41.77,41.82,41.75,41.82,94400.0,30.8423,30.8792,30.8275,30.8792,94400.0
2014-10-29 15:00:00,41.81,41.83,41.78,41.78,233200.0,30.8718,30.8866,30.8497,30.8497,233200.0
2014-10-29 15:05:00,41.78,41.8,41.69,41.69,206600.0,30.8497,30.8644,30.7832,30.7832,206600.0
2014-10-29 15:10:00,41.68,41.7,41.62,41.68,210500.0,30.7758,30.7906,30.7315,30.7758,210500.0
2014-10-29 15:15:00,41.67,41.71,41.66,41.71,107300.0,30.7684,30.798,30.761,30.798,107300.0
2014-10-29 15:20:00,41.71,41.72,41.66,41.68,113600.0,30.798,30.8053,30.761,30.7758,113600.0
2014-10-29 15:25:00,41.69,41.74,41.68,41.73,162800.0,30.7832,30.8201,30.7758,30.8127,162800.0
2014-10-29 15:30:00,41.73,41.81,41.73,41.79,92400.0,30.8127,30.8718,30.8127,30.857,92400.0
2014-10-29 15:35:00,41.79,41.84,41.77,41.84,269200.0,30.857,30.894,30.8423,30.894,269200.0
2014-10-29 15:40:00,41.83,41.87,41.83,41.84,121500.0,30.8866,30.9161,30.8866,30.894,121500.0
2014-10-29 15:45:00,41.84,41.84,41.81,41.81,128900.0,30.894,30.894,30.8718,30.8718,128900.0
2014-10-29 15:50:00,41.82,41.83,41.8,41.81,123300.0,30.8792,30.8866,30.8644,30.8718,123300.0
2014-10-29 15:55:00,41.81,41.83,41.78,41.83,409200.0,30.8718,30.8866,30.8497,30.8866,409200.0
2014-10-30 09:30:00,42.01,42.09,41.99,42.08,204900.0,31.0195,31.0785,31.0047,31.0712,204900.0
2014-10-30 09:35:00,42.08,42.12,42.06,42.08,165400.0,31.0712,31.1007,31.0564,31.0712,165400.0
2014-10-30 09:40:00,42.08,42.09,42.04,42.08,132600.0,31.0712,31.0785,31.0416,31.0712,132600.0
2014-10-30 09:45:00,42.08,42.08,42.02,42.05,177200.0,31.0712,31.0712,31.0269,31.049,177200.0
2014-10-30 09:50:00,42.05,42.11,42.05,42.07,76100.0,31.049,31.0933,31.049,31.0638,76100.0
2014-10-30 09:55:00,42.07,42.08,42.0,42.01,102700.0,31.0638,31.0712,31.0121,31.0195,102700.0
2014-10-30 10:00:00,42.01,42.06,41.98,42.06,142700.0,31.0195,31.0564,30.9973,31.0564,142700.0
2014-10-30 10:05:00,42.05,42.12,42.04,42.09,165300.0,31.049,31.1007,31.0416,31.0785,165300.0
2014-10-30 10:10:00,42.08,42.1,42.05,42.08,134000.0,31.0712,31.0859,31.049,31.0712,134000.0
2014-10-30 10:15:00,42.08,42.13,42.04,42.12,65200.0,31.0712,31.1081,31.0416,31.1007,65200.0
2014-10-30 10:20:00,42.12,42.12,42.08,42.11,38600.0,31.1007,31.1007,31.0712,31.0933,38600.0
2014-10-30 10:25:00,42.11,42.15,42.1,42.13,87600.0,31.0933,31.1229,31.0859,31.1081,87600.0
2014-10-30 10:30:00,42.14,42.17,42.11,42.14,118000.0,31.1155,31.1376,31.0933,31.1155,118000.0
2014-10-30 10:35:00,42.14,42.14,42.1,42.11,78400.0,31.1155,31.1155,31.0859,31.0933,78400.0
2014-10-30 10:40:00,42.11,42.12,42.09,42.12,47100.0,31.0933,31.1007,31.0785,31.1007,47100.0
2014-10-30 10:45:00,42.12,42.15,42.08,42.09,88900.0,31.1007,31.1229,31.0712,31.0785,88900.0
2014-10-30 10:50:00,42.09,42.12,42.09,42.11,39900.0,31.0785,31.1007,31.0785,31.0933,39900.0
2014-10-30 10:55:00,42.11,42.18,42.11,42.18,63300.0,31.0933,31.145,31.0933,31.145,63300.0
2014-10-30 11:00:00,42.18,42.21,42.17,42.17,99700.0,31.145,31.1672,31.1376,31.1376,99700.0
2014-10-30 11:05:00,42.17,42.17,42.13,42.15,133700.0,31.1376,31.1376,31.1081,31.1229,133700.0
2014-10-30 11:10:00,42.15,42.18,42.12,42.13,78000.0,31.1229,31.145,31.1007,31.1081,78000.0
2014-10-30 11:15:00,42.13,42.15,42.11,42.14,139400.0,31.1081,31.1229,31.0933,31.1155,139400.0
2014-10-30 11:20:00,42.14,42.15,42.12,42.14,644300.0,31.1155,31.1229,31.1007,31.1155,644300.0
2014-10-30 11:25:00,42.14,42.14,42.12,42.13,232300.0,31.1155,31.1155,31.1007,31.1081,232300.0
2014-10-30 11:30:00,42.14,42.15,42.12,42.14,192500.0,31.1155,31.1229,31.1007,31.1155,192500.0
2014-10-30 11:35:00,42.14,42.17,42.14,42.15,269000.0,31.1155,31.1376,31.1155,31.1229,269000.0
2014-10-30 11:40:00,42.15,42.17,42.14,42.17,105500.0,31.1229,31.1376,31.1155,31.1376,105500.0
2014-10-30 11:45:00,42.18,42.23,42.18,42.19,90600.0,31.145,31.1819,31.145,31.1524,90600.0
2014-10-30 11:50:00,42.18,42.2,42.16,42.2,47800.0,31.145,31.1598,31.1302,31.1598,47800.0
2014-10-30 11:55:00,42.19,42.24,42.19,42.23,723800.0,31.1524,31.1893,31.1524,31.1819,723800.0
2014-10-30 12:00:00,42.23,42.24,42.21,42.22,207800.0,31.1819,31.1893,31.1672,31.1745,207800.0
2014-10-30 12:05:00,42.22,42.23,42.21,42.23,24700.0,31.1745,31.1819,31.1672,31.1819,24700.0
2014-10-30 12:10:00,42.24,42.25,42.21,42.24,42600.0,31.1893,31.1967,31.1672,31.1893,42600.0
2014-10-30 12:15:00,42.24,42.25,42.21,42.23,67000.0,31.1893,31.1967,31.1672,31.1819,67000.0
2014-10-30 12:20:00,42.24,42.26,42.23,42.25,241000.0,31.1893,31.2041,31.1819,31.1967,241000.0
2014-10-30 12:25:00,42.25,42.27,42.23,42.24,66500.0,31.1967,31.2115,31.1819,31.1893,66500.0
2014-10-30 12:30:00,42.24,42.26,42.23,42.25,22000.0,31.1893,31.2041,31.1819,31.1967,22000.0
2014-10-30 12:35:00,42.26,42.28,42.24,42.25,17000.0,31.2041,31.2188,31.1893,31.1967,17000.0
2014-10-30 12:40:00,42.25,42.25,42.23,42.23,40700.0,31.1967,31.1967,31.1819,31.1819,40700.0
2014-10-30 12:45:00,42.23,42.25,42.23,42.23,16300.0,31.1819,31.1967,31.1819,31.1819,16300.0
2014-10-30 12:50:00,42.23,42.24,42.2,42.21,37100.0,31.1819,31.1893,31.1598,31.1672,37100.0
2014-10-30 12:55:00,42.2,42.21,42.19,42.2,62000.0,31.1598,31.1672,31.1524,31.1598,62000.0
2014-10-30 13:00:00,42.2,42.22,42.19,42.22,40100.0,31.1598,31.1745,31.1524,31.1745,40100.0
2014-10-30 13:05:00,42.22,42.28,42.21,42.27,459400.0,31.1745,31.2188,31.1672,31.2115,459400.0
2014-10-30 13:10:00,42.28,42.29,42.27,42.28,118100.0,31.2188,31.2262,31.2115,31.2188,118100.0
2014-10-30 13:15:00,42.28,42.34,42.28,42.33,71900.0,31.2188,31.2631,31.2188,31.2558,71900.0
2014-10-30 13:20:00,42.33,42.38,42.32,42.38,67900.0,31.2558,31.2927,31.2484,31.2927,67900.0
2014-10-30 13:25:00,42.39,42.4,42.38,42.38,149000.0,31.3001,31.3074,31.2927,31.2927,149000.0
2014-10-30 13:30:00,42.37,42.39,42.36,42.37,40600.0,31.2853,31.3001,31.2779,31.2853,40600.0
2014-10-30 13:35:00,42.37,42.39,42.36,42.39,21000.0,31.2853,31.3001,31.2779,31.3001,21000.0
2014-10-30 13:40:00,42.38,42.4,42.37,42.4,13000.0,31.2927,31.3074,31.2853,31.3074,13000.0
2014-10-30 13:45:00,42.4,42.41,42.35,42.4,109700.0,31.3074,31.3148,31.2705,31.3074,109700.0
2014-10-30 13:50:00,42.4,42.44,42.4,42.43,622200.0,31.3074,31.337,31.3074,31.3296,622200.0
2014-10-30 13:55:00,42.43,42.46,42.42,42.43,71200.0,31.3296,31.3518,31.3222,31.3296,71200.0
2014-10-30 14:00:00,42.43,42.45,42.42,42.43,86700.0,31.3296,31.3444,31.3222,31.3296,86700.0
2014-10-30 14:05:00,42.43,42.46,42.42,42.45,126500.0,31.3296,31.3518,31.3222,31.3444,126500.0
2014-10-30 14:10:00,42.45,42.47,42.44,42.45,112400.0,31.3444,31.3591,31.337,31.3444,112400.0
2014-10-30 14:15:00,42.45,42.45,42.4,42.4,27800.0,31.3444,31.3444,31.3074,31.3074,27800.0
2014-10-30 14:20:00,42.4,42.41,42.37,42.38,31100.0,31.3074,31.3148,31.2853,31.2927,31100.0
2014-10-30 14:25:00,42.38,42.38,42.33,42.33,34100.0,31.2927,31.2927,31.2558,31.2558,34100.0
2014-10-30 14:30:00,42.34,42.34,42.32,42.34,57700.0,31.2631,31.2631,31.2484,31.2631,57700.0
2014-10-30 14:35:00,42.34,42.34,42.33,42.34,16300.0,31.2631,31.2631,31.2558,31.2631,16300.0
2014-10-30 14:40:00,42.33,42.38,42.33,42.37,56700.0,31.2558,31.2927,31.2558,31.2853,56700.0
2014-10-30 14:45:00,42.38,42.39,42.34,42.34,389600.0,31.2927,31.3001,31.2631,31.2631,389600.0
2014-10-30 14:50:00,42.34,42.35,42.3,42.3,358700.0,31.2631,31.2705,31.2336,31.2336,358700.0
2014-10-30 14:55:00,42.3,42.31,42.25,42.27,78500.0,31.2336,31.241,31.1967,31.2115,78500.0
2014-10-30 15:00:00,42.27,42.31,42.26,42.26,70600.0,31.2115,31.241,31.2041,31.2041,70600.0
2014-10-30 15:05:00,42.26,42.28,42.24,42.25,76300.0,31.2041,31.2188,31.1893,31.1967,76300.0
2014-10-30 15:10:00,42.25,42.29,42.25,42.28,43200.0,31.1967,31.2262,31.1967,31.2188,43200.0
2014-10-30 15:15:00,42.28,42.3,42.26,42.3,98700.0,31.2188,31.2336,31.2041,31.2336,98700.0
2014-10-30 15:20:00,42.29,42.3,42.28,42.28,49800.0,31.2262,31.2336,31.2188,31.2188,49800.0
2014-10-30 15:25:00,42.29,42.29,42.25,42.27,160300.0,31.2262,31.2262,31.1967,31.2115,160300.0
2014-10-30 15:30:00,42.27,42.32,42.26,42.32,62600.0,31.2115,31.2484,31.2041,31.2484,62600.0
2014-10-30 15:35:00,42.31,42.31,42.27,42.28,93500.0,31.241,31.241,31.2115,31.2188,93500.0
2014-10-30 15:40:00,42.29,42.3,42.27,42.29,45700.0,31.2262,31.2336,31.2115,31.2262,45700.0
2014-10-30 15:45:00,42.29,42.32,42.28,42.3,102900.0,31.2262,31.2484,31.2188,31.2336,102900.0
2014-10-30 15:50:00,42.3,42.32,42.28,42.29,87500.0,31.2336,31.2484,31.2188,31.2262,87500.0
2014-10-30 15:55:00,42.28,42.31,42.28,42.3,358500.0,31.2188,31.241,31.2188,31.2336,358500.0
2014-10-31 09:30:00,42.48,42.5,42.44,42.48,460600.0,31.3665,31.3813,31.337,31.3665,460600.0
2014-10-31 09:35:00,42.48,42.49,42.43,42.47,236600.0,31.3665,31.3739,31.3296,31.3591,236600.0
2014-10-31 09:40:00,42.48,42.54,42.48,42.53,225000.0,31.3665,31.4108,31.3665,31.4034,225000.0
2014-10-31 09:45:00,42.53,42.56,42.5,42.56,195700.0,31.4034,31.4256,31.3813,31.4256,195700.0
2014-10-31 09:50:00,42.56,42.59,42.54,42.59,273000.0,31.4256,31.4477,31.4108,31.4477,273000.0
2014-10-31 09:55:00,42.59,42.6,42.57,42.58,403400.0,31.4477,31.4551,31.433,31.4404,403400.0
2014-10-31 10:00:00,42.58,42.63,42.58,42.6,304900.0,31.4404,31.4773,31.4404,31.4551,304900.0
2014-10-31 10:05:00,42.59,42.63,42.59,42.61,215000.0,31.4477,31.4773,31.4477,31.4625,215000.0
2014-10-31 10:10:00,42.61,42.66,42.6,42.66,162900.0,31.4625,31.4994,31.4551,31.4994,162900.0
2014-10-31 10:15:00,42.66,42.71,42.66,42.71,198800.0,31.4994,31.5363,31.4994,31.5363,198800.0
2014-10-31 10:20:00,42.71,42.73,42.69,42.7,146400.0,31.5363,31.5511,31.5216,31.529,146400.0
2014-10-31 10:25:00,42.71,42.72,42.7,42.71,225600.0,31.5363,31.5437,31.529,31.5363,225600.0
2014-10-31 10:30:00,42.71,42.73,42.68,42.68,225100.0,31.5363,31.5511,31.5142,31.5142,225100.0
2014-10-31 10:35:00,42.67,42.71,42.67,42.67,115800.0,31.5068,31.5363,31.5068,31.5068,115800.0
2014-10-31 10:40:00,42.68,42.68,42.64,42.66,123200.0,31.5142,31.5142,31.4847,31.4994,123200.0
2014-10-31 10:45:00,42.67,42.69,42.66,42.66,359400.0,31.5068,31.5216,31.4994,31.4994,359400.0
2014-10-31 10:50:00,42.66,42.7,42.66,42.69,134100.0,31.4994,31.529,31.4994,31.5216,134100.0
2014-10-31 10:55:00,42.68,42.72,42.68,42.71,276900.0,31.5142,31.5437,31.5142,31.5363,276900.0
2014-10-31 11:00:00,42.71,42.72,42.69,42.7,143200.0,31.5363,31.5437,31.5216,31.529,143200.0
2014-10-31 11:05:00,42.7,42.72,42.7,42.71,138700.0,31.529,31.5437,31.529,31.5363,138700.0
2014-10-31 11:10:00,42.7,42.71,42.68,42.69,205600.0,31.529,31.5363,31.5142,31.5216,205600.0
2014-10-31 11:15:00,42.7,42.72,42.7,42.72,124000.0,31.529,31.5437,31.529,31.5437,124000.0
2014-10-31 11:20:00,42.71,42.72,42.7,42.71,162600.0,31.5363,31.5437,31.529,31.5363,162600.0
2014-10-31 11:25:00,42.7,42.72,42.69,42.71,138100.0,31.529,31.5437,31.5216,31.5363,138100.0
2014-10-31 11:30:00,42.72,42.72,42.7,42.7,86600.0,31.5437,31.5437,31.529,31.529,86600.0
2014-10-31 11:35:00,42.71,42.71,42.69,42.7,70800.0,31.5363,31.5363,31.5216,31.529,70800.0
2014-10-31 11:40:00,42.7,42.7,42.67,42.69,89500.0,31.529,31.529,31.5068,31.5216,89500.0
2014-10-31 11:45:00,42.68,42.69,42.65,42.65,35800.0,31.5142,31.5216,31.492,31.492,35800.0
2014-10-31 11:50:00,42.66,42.66,42.62,42.63,55900.0,31.4994,31.4994,31.4699,31.4773,55900.0
2014-10-31 11:55:00,42.63,42.64,42.62,42.63,87900.0,31.4773,31.4847,31.4699,31.4773,87900.0
2014-10-31 12:00:00,42.63,42.63,42.57,42.58,237000.0,31.4773,31.4773,31.433,31.4404,237000.0
2014-10-31 12:05:00,42.58,42.6,42.56,42.59,129200.0,31.4404,31.4551,31.4256,31.4477,129200.0
2014-10-31 12:10:00,42.59,42.59,42.54,42.56,61500.0,31.4477,31.4477,31.4108,31.4256,61500.0
2014-10-31 12:15:00,42.56,42.57,42.52,42.52,25800.0,31.4256,31.433,31.3961,31.3961,25800.0
2014-10-31 12:20:00,42.52,42.53,42.48,42.48,70000.0,31.3961,31.4034,31.3665,31.3665,70000.0
2014-10-31 12:25:00,42.49,42.52,42.49,42.51,40000.0,31.3739,31.3961,31.3739,31.3887,40000.0
2014-10-31 12:30:00,42.5,42.51,42.47,42.51,240200.0,31.3813,31.3887,31.3591,31.3887,240200.0
2014-10-31 12:35:00,42.51,42.51,42.5,42.51,95600.0,31.3887,31.3887,31.3813,31.3887,95600.0
2014-10-31 12:40:00,42.5,42.51,42.49,42.51,147500.0,31.3813,31.3887,31.3739,31.3887,147500.0
2014-10-31 12:45:00,42.51,42.53,42.5,42.53,46300.0,31.3887,31.4034,31.3813,31.4034,46300.0
2014-10-31 12:50:00,42.52,42.54,42.5,42.53,100100.0,31.3961,31.4108,31.3813,31.4034,100100.0
2014-10-31 12:55:00,42.52,42.55,42.51,42.54,25200.0,31.3961,31.4182,31.3887,31.4108,25200.0
2014-10-31 13:00:00,42.54,42.56,42.53,42.55,71100.0,31.4108,31.4256,31.4034,31.4182,71100.0
2014-10-31 13:05:00,42.55,42.56,42.54,42.55,51200.0,31.4182,31.4256,31.4108,31.4182,51200.0
2014-10-31 13:10:00,42.56,42.59,42.55,42.58,37200.0,31.4256,31.4477,31.4182,31.4404,37200.0
2014-10-31 13:15:00,42.58,42.62,42.57,42.61,112900.0,31.4404,31.4699,31.433,31.4625,112900.0
2014-10-31 13:20:00,42.62,42.64,42.61,42.62,98900.0,31.4699,31.4847,31.4625,31.4699,98900.0
2014-10-31 13:25:00,42.63,42.63,42.61,42.62,78900.0,31.4773,31.4773,31.4625,31.4699,78900.0
2014-10-31 13:30:00,42.63,42.64,42.59,42.6,66500.0,31.4773,31.4847,31.4477,31.4551,66500.0
2014-10-31 13:35:00,42.6,42.62,42.59,42.61,52200.0,31.4551,31.4699,31.4477,31.4625,52200.0
2014-10-31 13:40:00,42.61,42.62,42.59,42.59,32500.0,31.4625,31.4699,31.4477,31.4477,32500.0
2014-10-31 13:45:00,42.6,42.62,42.59,42.59,45100.0,31.4551,31.4699,31.4477,31.4477,45100.0
2014-10-31 13:50:00,42.59,42.61,42.56,42.57,84400.0,31.4477,31.4625,31.4256,31.433,84400.0
2014-10-31 13:55:00,42.58,42.59,42.57,42.57,29900.0,31.4404,31.4477,31.433,31.433,29900.0
2014-10-31 14:00:00,42.57,42.59,42.56,42.58,66300.0,31.433,31.4477,31.4256,31.4404,66300.0
2014-10-31 14:05:00,42.58,42.61,42.57,42.61,97700.0,31.4404,31.4625,31.433,31.4625,97700.0
2014-10-31 14:10:00,42.61,42.62,42.6,42.62,53500.0,31.4625,31.4699,31.4551,31.4699,53500.0
2014-10-31 14:15:00,42.62,42.63,42.61,42.61,40300.0,31.4699,31.4773,31.4625,31.4625,40300.0
2014-10-31 14:20:00,42.6,42.63,42.6,42.63,62500.0,31.4551,31.4773,31.4551,31.4773,62500.0
2014-10-31 14:25:00,42.63,42.64,42.61,42.62,62100.0,31.4773,31.4847,31.4625,31.4699,62100.0
2014-10-31 14:30:00,42.62,42.62,42.59,42.6,68800.0,31.4699,31.4699,31.4477,31.4551,68800.0
2014-10-31 14:35:00,42.59,42.61,42.59,42.6,139500.0,31.4477,31.4625,31.4477,31.4551,139500.0
2014-10-31 14:40:00,42.6,42.62,42.6,42.61,83700.0,31.4551,31.4699,31.4551,31.4625,83700.0
2014-10-31 14:45:00,42.6,42.6,42.56,42.57,49300.0,31.4551,31.4551,31.4256,31.433,49300.0
2014-10-31 14:50:00,42.57,42.58,42.56,42.57,33800.0,31.433,31.4404,31.4256,31.433,33800.0
2014-10-31 14:55:00,42.57,42.59,42.57,42.59,50500.0,31.433,31.4477,31.433,31.4477,50500.0
2014-10-31 15:00:00,42.6,42.6,42.57,42.58,53600.0,31.4551,31.4551,31.433,31.4404,53600.0
2014-10-31 15:05:00,42.58,42.6,42.57,42.58,92600.0,31.4404,31.4551,31.433,31.4404,92600.0
2014-10-31 15:10:00,42.58,42.59,42.57,42.59,83700.0,31.4404,31.4477,31.433,31.4477,83700.0
2014-10-31 15:15:00,42.59,42.59,42.56,42.57,117900.0,31.4477,31.4477,31.4256,31.433,117900.0
2014-10-31 15:20:00,42.57,42.58,42.55,42.58,221300.0,31.433,31.4404,31.4182,31.4404,221300.0
2014-10-31 15:25:00,42.58,42.61,42.57,42.6,99200.0,31.4404,31.4625,31.433,31.4551,99200.0
2014-10-31 15:30:00,42.6,42.6,42.56,42.57,235900.0,31.4551,31.4551,31.4256,31.433,235900.0
2014-10-31 15:35:00,42.57,42.57,42.54,42.55,305200.0,31.433,31.433,31.4108,31.4182,305200.0
2014-10-31 15:40:00,42.55,42.57,42.54,42.56,283400.0,31.4182,31.433,31.4108,31.4256,283400.0
2014-10-31 15:45:00,42.57,42.63,42.57,42.63,208300.0,31.433,31.4773,31.433,31.4773,208300.0
2014-10-31 15:50:00,42.63,42.64,42.58,42.59,243500.0,31.4773,31.4847,31.4404,31.4477,243500.0
2014-10-31 15:55:00,42.59,42.64,42.56,42.62,763800.0,31.4477,31.4847,31.4256,31.4699,763800.0
2014-11-03 09:30:00,42.5,42.54,42.44,42.49,229400.0,31.3813,31.4108,31.337,31.3739,229400.0
2014-11-03 09:35:00,42.49,42.49,42.41,42.43,503200.0,31.3739,31.3739,31.3148,31.3296,503200.0
2014-11-03 09:40:00,42.44,42.45,42.42,42.43,131200.0,31.337,31.3444,31.3222,31.3296,131200.0
2014-11-03 09:45:00,42.44,42.44,42.36,42.37,235800.0,31.337,31.337,31.2779,31.2853,235800.0
2014-11-03 09:50:00,42.37,42.42,42.36,42.42,183400.0,31.2853,31.3222,31.2779,31.3222,183400.0
2014-11-03 09:55:00,42.41,42.43,42.4,42.43,67400.0,31.3148,31.3296,31.3074,31.3296,67400.0
2014-11-03 10:00:00,42.43,42.45,42.39,42.39,462600.0,31.3296,31.3444,31.3001,31.3001,462600.0
2014-11-03 10:05:00,42.39,42.4,42.33,42.33,452900.0,31.3001,31.3074,31.2558,31.2558,452900.0
2014-11-03 10:10:00,42.33,42.38,42.32,42.37,331100.0,31.2558,31.2927,31.2484,31.2853,331100.0
2014-11-03 10:15:00,42.36,42.36,42.32,42.33,231400.0,31.2779,31.2779,31.2484,31.2558,231400.0
2014-11-03 10:20:00,42.33,42.33,42.27,42.27,160500.0,31.2558,31.2558,31.2115,31.2115,160500.0
2014-11-03 10:25:00,42.28,42.32,42.28,42.29,242700.0,31.2188,31.2484,31.2188,31.2262,242700.0
2014-11-03 10:30:00,42.29,42.34,42.27,42.34,171200.0,31.2262,31.2631,31.2115,31.2631,171200.0
2014-11-03 10:35:00,42.34,42.38,42.34,42.36,81400.0,31.2631,31.2927,31.2631,31.2779,81400.0
2014-11-03 10:40:00,42.36,42.37,42.32,42.32,107800.0,31.2779,31.2853,31.2484,31.2484,107800.0
2014-11-03 10:45:00,42.32,42.32,42.28,42.28,91400.0,31.2484,31.2484,31.2188,31.2188,91400.0
2014-11-03 10:50:00,42.28,42.32,42.27,42.3,61100.0,31.2188,31.2484,31.2115,31.2336,61100.0
2014-11-03 10:55:00,42.3,42.35,42.29,42.34,42900.0,31.2336,31.2705,31.2262,31.2631,42900.0
2014-11-03 11:00:00,42.34,42.35,42.3,42.31,107800.0,31.2631,31.2705,31.2336,31.241,107800.0
2014-11-03 11:05:00,42.31,42.32,42.27,42.27,95700.0,31.241,31.2484,31.2115,31.2115,95700.0
2014-11-03 11:10:00,42.27,42.29,42.25,42.26,105600.0,31.2115,31.2262,31.1967,31.2041,105600.0
2014-11-03 11:15:00,42.26,42.27,42.23,42.24,99100.0,31.2041,31.2115,31.1819,31.1893,99100.0
2014-11-03 11:20:00,42.25,42.26,42.23,42.24,38000.0,31.1967,31.2041,31.1819,31.1893,38000.0
2014-11-03 11:25:00,42.23,42.27,42.23,42.27,32700.0,31.1819,31.2115,31.1819,31.2115,32700.0
2014-11-03 11:30:00,42.27,42.28,42.25,42.28,49200.0,31.2115,31.2188,31.1967,31.2188,49200.0
2014-11-03 11:35:00,42.27,42.28,42.26,42.27,29700.0,31.2115,31.2188,31.2041,31.2115,29700.0
2014-11-03 11:40:00,42.27,42.3,42.26,42.3,38500.0,31.2115,31.2336,31.2041,31.2336,38500.0
2014-11-03 11:45:00,42.3,42.31,42.29,42.3,28200.0,31.2336,31.241,31.2262,31.2336,28200.0
2014-11-03 11:50:00,42.3,42.33,42.3,42.32,521000.0,31.2336,31.2558,31.2336,31.2484,521000.0
2014-11-03 11:55:00,42.33,42.33,42.3,42.3,62600.0,31.2558,31.2558,31.2336,31.2336,62600.0
2014-11-03 12:00:00,42.3,42.31,42.29,42.3,28800.0,31.2336,31.241,31.2262,31.2336,28800.0
2014-11-03 12:05:00,42.3,42.32,42.29,42.31,67100.0,31.2336,31.2484,31.2262,31.241,67100.0
2014-11-03 12:10:00,42.31,42.32,42.28,42.29,56600.0,31.241,31.2484,31.2188,31.2262,56600.0
2014-11-03 12:15:00,42.29,42.3,42.27,42.29,41600.0,31.2262,31.2336,31.2115,31.2262,41600.0
2014-11-03 12:20:00,42.28,42.3,42.27,42.3,23800.0,31.2188,31.2336,31.2115,31.2336,23800.0
2014-11-03 12:25:00,42.3,42.31,42.29,42.3,36500.0,31.2336,31.241,31.2262,31.2336,36500.0
2014-11-03 12:30:00,42.29,42.29,42.27,42.28,25400.0,31.2262,31.2262,31.2115,31.2188,25400.0
2014-11-03 12:35:00,42.27,42.3,42.27,42.28,37900.0,31.2115,31.2336,31.2115,31.2188,37900.0
2014-11-03 12:40:00,42.28,42.3,42.27,42.29,23800.0,31.2188,31.2336,31.2115,31.2262,23800.0
2014-11-03 12:45:00,42.29,42.3,42.27,42.29,12200.0,31.2262,31.2336,31.2115,31.2262,12200.0
2014-11-03 12:50:00,42.29,42.3,42.27,42.27,40200.0,31.2262,31.2336,31.2115,31.2115,40200.0
2014-11-03 12:55:00,42.27,42.35,42.27,42.33,64800.0,31.2115,31.2705,31.2115,31.2558,64800.0
2014-11-03 13:00:00,42.34,42.34,42.3,42.32,74900.0,31.2631,31.2631,31.2336,31.2484,74900.0
2014-11-03 13:05:00,42.31,42.34,42.29,42.32,139300.0,31.241,31.2631,31.2262,31.2484,139300.0
2014-11-03 13:10:00,42.32,42.33,42.31,42.32,111200.0,31.2484,31.2558,31.241,31.2484,111200.0
2014-11-03 13:15:00,42.32,42.33,42.3,42.31,213100.0,31.2484,31.2558,31.2336,31.241,213100.0
2014-11-03 13:20:00,42.31,42.32,42.3,42.32,77800.0,31.241,31.2484,31.2336,31.2484,77800.0
2014-11-03 13:25:00,42.31,42.35,42.31,42.33,75100.0,31.241,31.2705,31.241,31.2558,75100.0
2014-11-03 13:30:00,42.34,42.36,42.33,42.36,37900.0,31.2631,31.2779,31.2558,31.2779,37900.0
2014-11-03 13:35:00,42.36,42.37,42.35,42.36,134900.0,31.2779,31.2853,31.2705,31.2779,134900.0
2014-11-03 13:40:00,42.36,42.38,42.35,42.35,151600.0,31.2779,31.2927,31.2705,31.2705,151600.0
2014-11-03 13:45:00,42.35,42.39,42.35,42.37,110300.0,31.2705,31.3001,31.2705,31.2853,110300.0
2014-11-03 13:50:00,42.37,42.41,42.37,42.39,95200.0,31.2853,31.3148,31.2853,31.3001,95200.0
2014-11-03 13:55:00,42.38,42.42,42.37,42.39,114000.0,31.2927,31.3222,31.2853,31.3001,114000.0
2014-11-03 14:00:00,42.39,42.4,42.37,42.38,391900.0,31.3001,31.3074,31.2853,31.2927,391900.0
2014-11-03 14:05:00,42.37,42.39,42.37,42.39,86400.0,31.2853,31.3001,31.2853,31.3001,86400.0
2014-11-03 14:10:00,42.39,42.41,42.39,42.41,55300.0,31.3001,31.3148,31.3001,31.3148,55300.0
2014-11-03 14:15:00,42.42,42.42,42.38,42.38,40200.0,31.3222,31.3222,31.2927,31.2927,40200.0
2014-11-03 14:20:00,42.38,42.38,42.36,42.37,20800.0,31.2927,31.2927,31.2779,31.2853,20800.0
2014-11-03 14:25:00,42.38,42.39,42.34,42.35,46500.0,31.2927,31.3001,31.2631,31.2705,46500.0
2014-11-03 14:30:00,42.34,42.35,42.3,42.32,76200.0,31.2631,31.2705,31.2336,31.2484,76200.0
2014-11-03 14:35:00,42.33,42.35,42.32,42.34,49500.0,31.2558,31.2705,31.2484,31.2631,49500.0
2014-11-03 14:40:00,42.34,42.35,42.31,42.33,59200.0,31.2631,31.2705,31.241,31.2558,59200.0
2014-11-03 14:45:00,42.33,42.37,42.32,42.36,158300.0,31.2558,31.2853,31.2484,31.2779,158300.0
2014-11-03 14:50:00,42.36,42.37,42.34,42.35,81000.0,31.2779,31.2853,31.2631,31.2705,81000.0
2014-11-03 14:55:00,42.35,42.36,42.34,42.35,42100.0,31.2705,31.2779,31.2631,31.2705,42100.0
2014-11-03 15:00:00,42.34,42.38,42.34,42.38,52400.0,31.2631,31.2927,31.2631,31.2927,52400.0
2014-11-03 15:05:00,42.37,42.41,42.37,42.39,54200.0,31.2853,31.3148,31.2853,31.3001,54200.0
2014-11-03 15:10:00,42.38,42.38,42.36,42.36,72700.0,31.2927,31.2927,31.2779,31.2779,72700.0
2014-11-03 15:15:00,42.35,42.35,42.33,42.34,70300.0,31.2705,31.2705,31.2558,31.2631,70300.0
2014-11-03 15:20:00,42.34,42.34,42.32,42.32,25700.0,31.2631,31.2631,31.2484,31.2484,25700.0
2014-11-03 15:25:00,42.33,42.33,42.28,42.29,53700.0,31.2558,31.2558,31.2188,31.2262,53700.0
2014-11-03 15:30:00,42.3,42.32,42.28,42.32,176800.0,31.2336,31.2484,31.2188,31.2484,176800.0
2014-11-03 15:35:00,42.32,42.32,42.25,42.27,218700.0,31.2484,31.2484,31.1967,31.2115,218700.0
2014-11-03 15:40:00,42.27,42.29,42.26,42.28,102600.0,31.2115,31.2262,31.2041,31.2188,102600.0
2014-11-03 15:45:00,42.28,42.32,42.27,42.3,108300.0,31.2188,31.2484,31.2115,31.2336,108300.0
2014-11-03 15:50:00,42.3,42.33,42.3,42.3,133100.0,31.2336,31.2558,31.2336,31.2336,133100.0
2014-11-03 15:55:00,42.31,42.34,42.29,42.32,672400.0,31.241,31.2631,31.2262,31.2484,672400.0
2014-11-04 09:30:00,42.35,42.43,42.34,42.41,291900.0,31.2705,31.3296,31.2631,31.3148,291900.0
2014-11-04 09:35:00,42.4,42.41,42.34,42.35,100900.0,31.3074,31.3148,31.2631,31.2705,100900.0
2014-11-04 09:40:00,42.36,42.39,42.3,42.32,104400.0,31.2779,31.3001,31.2336,31.2484,104400.0
2014-11-04 09:45:00,42.32,42.35,42.3,42.33,105300.0,31.2484,31.2705,31.2336,31.2558,105300.0
2014-11-04 09:50:00,42.32,42.33,42.28,42.3,192200.0,31.2484,31.2558,31.2188,31.2336,192200.0
2014-11-04 09:55:00,42.29,42.3,42.27,42.29,39100.0,31.2262,31.2336,31.2115,31.2262,39100.0
2014-11-04 10:00:00,42.29,42.33,42.29,42.31,41700.0,31.2262,31.2558,31.2262,31.241,41700.0
2014-11-04 10:05:00,42.31,42.32,42.26,42.27,91300.0,31.241,31.2484,31.2041,31.2115,91300.0
2014-11-04 10:10:00,42.28,42.31,42.28,42.28,81700.0,31.2188,31.241,31.2188,31.2188,81700.0
2014-11-04 10:15:00,42.28,42.32,42.23,42.31,124700.0,31.2188,31.2484,31.1819,31.241,124700.0
2014-11-04 10:20:00,42.3,42.33,42.29,42.3,63700.0,31.2336,31.2558,31.2262,31.2336,63700.0
2014-11-04 10:25:00,42.3,42.31,42.26,42.28,74500.0,31.2336,31.241,31.2041,31.2188,74500.0
2014-11-04 10:30:00,42.27,42.28,42.22,42.22,110700.0,31.2115,31.2188,31.1745,31.1745,110700.0
2014-11-04 10:35:00,42.22,42.26,42.22,42.24,106500.0,31.1745,31.2041,31.1745,31.1893,106500.0
2014-11-04 10:40:00,42.24,42.27,42.24,42.26,84700.0,31.1893,31.2115,31.1893,31.2041,84700.0
2014-11-04 10:45:00,42.25,42.27,42.23,42.25,83100.0,31.1967,31.2115,31.1819,31.1967,83100.0
2014-11-04 10:50:00,42.25,42.27,42.24,42.25,166000.0,31.1967,31.2115,31.1893,31.1967,166000.0
2014-11-04 10:55:00,42.24,42.24,42.18,42.2,98700.0,31.1893,31.1893,31.145,31.1598,98700.0
2014-11-04 11:00:00,42.2,42.22,42.16,42.16,196800.0,31.1598,31.1745,31.1302,31.1302,196800.0
2014-11-04 11:05:00,42.16,42.19,42.12,42.13,99500.0,31.1302,31.1524,31.1007,31.1081,99500.0
2014-11-04 11:10:00,42.13,42.16,42.12,42.15,27700.0,31.1081,31.1302,31.1007,31.1229,27700.0
2014-11-04 11:15:00,42.14,42.17,42.14,42.16,41700.0,31.1155,31.1376,31.1155,31.1302,41700.0
2014-11-04 11:20:00,42.16,42.19,42.14,42.18,45100.0,31.1302,31.1524,31.1155,31.145,45100.0
2014-11-04 11:25:00,42.19,42.2,42.16,42.19,33100.0,31.1524,31.1598,31.1302,31.1524,33100.0
2014-11-04 11:30:00,42.19,42.19,42.16,42.19,31700.0,31.1524,31.1524,31.1302,31.1524,31700.0
2014-11-04 11:35:00,42.18,42.2,42.16,42.18,22200.0,31.145,31.1598,31.1302,31.145,22200.0
2014-11-04 11:40:00,42.18,42.2,42.15,42.19,149800.0,31.145,31.1598,31.1229,31.1524,149800.0
2014-11-04 11:45:00,42.18,42.22,42.17,42.22,125200.0,31.145,31.1745,31.1376,31.1745,125200.0
2014-11-04 11:50:00,42.22,42.23,42.2,42.22,43100.0,31.1745,31.1819,31.1598,31.1745,43100.0
2014-11-04 11:55:00,42.22,42.23,42.2,42.21,69900.0,31.1745,31.1819,31.1598,31.1672,69900.0
2014-11-04 12:00:00,42.21,42.27,42.21,42.27,108800.0,31.1672,31.2115,31.1672,31.2115,108800.0
2014-11-04 12:05:00,42.27,42.29,42.26,42.28,559900.0,31.2115,31.2262,31.2041,31.2188,559900.0
2014-11-04 12:10:00,42.28,42.29,42.28,42.29,42400.0,31.2188,31.2262,31.2188,31.2262,42400.0
2014-11-04 12:15:00,42.29,42.33,42.29,42.31,82600.0,31.2262,31.2558,31.2262,31.241,82600.0
2014-11-04 12:20:00,42.31,42.32,42.3,42.3,66800.0,31.241,31.2484,31.2336,31.2336,66800.0
2014-11-04 12:25:00,42.3,42.31,42.29,42.3,86300.0,31.2336,31.241,31.2262,31.2336,86300.0
2014-11-04 12:30:00,42.3,42.32,42.3,42.31,52700.0,31.2336,31.2484,31.2336,31.241,52700.0
2014-11-04 12:35:00,42.31,42.32,42.28,42.3,60900.0,31.241,31.2484,31.2188,31.2336,60900.0
2014-11-04 12:40:00,42.3,42.32,42.29,42.32,44300.0,31.2336,31.2484,31.2262,31.2484,44300.0
2014-11-04 12:45:00,42.33,42.35,42.31,42.32,77600.0,31.2558,31.2705,31.241,31.2484,77600.0
2014-11-04 12:50:00,42.32,42.35,42.31,42.31,1002700.0,31.2484,31.2705,31.241,31.241,1002700.0
2014-11-04 12:55:00,42.32,42.34,42.31,42.32,44500.0,31.2484,31.2631,31.241,31.2484,44500.0
2014-11-04 13:00:00,42.33,42.34,42.3,42.31,51100.0,31.2558,31.2631,31.2336,31.241,51100.0
2014-11-04 13:05:00,42.32,42.32,42.3,42.3,45600.0,31.2484,31.2484,31.2336,31.2336,45600.0
2014-11-04 13:10:00,42.31,42.31,42.29,42.3,59100.0,31.241,31.241,31.2262,31.2336,59100.0
2014-11-04 13:15:00,42.3,42.3,42.27,42.28,59300.0,31.2336,31.2336,31.2115,31.2188,59300.0
2014-11-04 13:20:00,42.28,42.29,42.25,42.28,83400.0,31.2188,31.2262,31.1967,31.2188,83400.0
2014-11-04 13:25:00,42.28,42.31,42.28,42.31,26100.0,31.2188,31.241,31.2188,31.241,26100.0
2014-11-04 13:30:00,42.31,42.31,42.28,42.28,50000.0,31.241,31.241,31.2188,31.2188,50000.0
2014-11-04 13:35:00,42.28,42.32,42.28,42.31,37900.0,31.2188,31.2484,31.2188,31.241,37900.0
2014-11-04 13:40:00,42.31,42.34,42.31,42.33,45700.0,31.241,31.2631,31.241,31.2558,45700.0
2014-11-04 13:45:00,42.34,42.36,42.32,42.36,66300.0,31.2631,31.2779,31.2484,31.2779,66300.0
2014-11-04 13:50:00,42.36,42.39,42.35,42.39,73400.0,31.2779,31.3001,31.2705,31.3001,73400.0
2014-11-04 13:55:00,42.39,42.42,42.39,42.42,74300.0,31.3001,31.3222,31.3001,31.3222,74300.0
2014-11-04 14:00:00,42.41,42.42,42.39,42.39,55700.0,31.3148,31.3222,31.3001,31.3001,55700.0
2014-11-04 14:05:00,42.39,42.4,42.34,42.35,150300.0,31.3001,31.3074,31.2631,31.2705,150300.0
2014-11-04 14:10:00,42.35,42.37,42.34,42.36,58200.0,31.2705,31.2853,31.2631,31.2779,58200.0
2014-11-04 14:15:00,42.35,42.37,42.33,42.33,87500.0,31.2705,31.2853,31.2558,31.2558,87500.0
2014-11-04 14:20:00,42.33,42.35,42.32,42.32,64600.0,31.2558,31.2705,31.2484,31.2484,64600.0
2014-11-04 14:25:00,42.32,42.36,42.32,42.32,110100.0,31.2484,31.2779,31.2484,31.2484,110100.0
2014-11-04 14:30:00,42.33,42.35,42.31,42.31,73700.0,31.2558,31.2705,31.241,31.241,73700.0
2014-11-04 14:35:00,42.32,42.36,42.31,42.35,60900.0,31.2484,31.2779,31.241,31.2705,60900.0
2014-11-04 14:40:00,42.36,42.36,42.33,42.33,66600.0,31.2779,31.2779,31.2558,31.2558,66600.0
2014-11-04 14:45:00,42.33,42.35,42.31,42.33,154100.0,31.2558,31.2705,31.241,31.2558,154100.0
2014-11-04 14:50:00,42.32,42.36,42.31,42.33,66100.0,31.2484,31.2779,31.241,31.2558,66100.0
2014-11-04 14:55:00,42.34,42.37,42.33,42.36,99900.0,31.2631,31.2853,31.2558,31.2779,99900.0
2014-11-04 15:00:00,42.36,42.37,42.33,42.33,278100.0,31.2779,31.2853,31.2558,31.2558,278100.0
2014-11-04 15:05:00,42.33,42.34,42.33,42.34,51300.0,31.2558,31.2631,31.2558,31.2631,51300.0
2014-11-04 15:10:00,42.34,42.34,42.33,42.33,83000.0,31.2631,31.2631,31.2558,31.2558,83000.0
2014-11-04 15:15:00,42.33,42.35,42.32,42.34,100600.0,31.2558,31.2705,31.2484,31.2631,100600.0
2014-11-04 15:20:00,42.33,42.36,42.33,42.36,76300.0,31.2558,31.2779,31.2558,31.2779,76300.0
2014-11-04 15:25:00,42.36,42.36,42.29,42.32,138700.0,31.2779,31.2779,31.2262,31.2484,138700.0
2014-11-04 15:30:00,42.32,42.32,42.3,42.3,85500.0,31.2484,31.2484,31.2336,31.2336,85500.0
2014-11-04 15:35:00,42.31,42.33,42.3,42.31,124500.0,31.241,31.2558,31.2336,31.241,124500.0
2014-11-04 15:40:00,42.31,42.35,42.3,42.33,126400.0,31.241,31.2705,31.2336,31.2558,126400.0
2014-11-04 15:45:00,42.33,42.37,42.32,42.37,75400.0,31.2558,31.2853,31.2484,31.2853,75400.0
2014-11-04 15:50:00,42.37,42.38,42.36,42.38,135300.0,31.2853,31.2927,31.2779,31.2927,135300.0
2014-11-04 15:55:00,42.38,42.42,42.38,42.41,323500.0,31.2927,31.3222,31.2927,31.3148,323500.0
2014-11-05 09:30:00,42.14,42.18,42.08,42.08,385400.0,31.1155,31.145,31.0712,31.0712,385400.0
2014-11-05 09:35:00,42.09,42.09,42.02,42.04,314300.0,31.0785,31.0785,31.0269,31.0416,314300.0
2014-11-05 09:40:00,42.04,42.06,42.0,42.03,199100.0,31.0416,31.0564,31.0121,31.0342,199100.0
2014-11-05 09:45:00,42.03,42.08,42.02,42.04,94300.0,31.0342,31.0712,31.0269,31.0416,94300.0
2014-11-05 09:50:00,42.03,42.05,42.01,42.03,144100.0,31.0342,31.049,31.0195,31.0342,144100.0
2014-11-05 09:55:00,42.02,42.03,41.99,42.0,85400.0,31.0269,31.0342,31.0047,31.0121,85400.0
2014-11-05 10:00:00,42.0,42.02,41.95,42.02,1392700.0,31.0121,31.0269,30.9752,31.0269,1392700.0
2014-11-05 10:05:00,42.02,42.03,41.99,42.03,211400.0,31.0269,31.0342,31.0047,31.0342,211400.0
2014-11-05 10:10:00,42.03,42.03,41.98,42.0,218500.0,31.0342,31.0342,30.9973,31.0121,218500.0
2014-11-05 10:15:00,42.01,42.01,41.98,41.98,92300.0,31.0195,31.0195,30.9973,30.9973,92300.0
2014-11-05 10:20:00,41.98,41.99,41.95,41.97,159000.0,30.9973,31.0047,30.9752,30.9899,159000.0
2014-11-05 10:25:00,41.97,41.97,41.92,41.96,234000.0,30.9899,30.9899,30.953,30.9826,234000.0
2014-11-05 10:30:00,41.97,41.97,41.91,41.93,246100.0,30.9899,30.9899,30.9456,30.9604,246100.0
2014-11-05 10:35:00,41.93,41.99,41.92,41.97,267800.0,30.9604,31.0047,30.953,30.9899,267800.0
2014-11-05 10:40:00,41.97,42.02,41.96,42.01,292600.0,30.9899,31.0269,30.9826,31.0195,292600.0
2014-11-05 10:45:00,42.01,42.04,41.98,42.02,179200.0,31.0195,31.0416,30.9973,31.0269,179200.0
2014-11-05 10:50:00,42.02,42.07,42.02,42.07,89800.0,31.0269,31.0638,31.0269,31.0638,89800.0
2014-11-05 10:55:00,42.07,42.12,42.06,42.12,127400.0,31.0638,31.1007,31.0564,31.1007,127400.0
2014-11-05 11:00:00,42.12,42.16,42.1,42.1,118400.0,31.1007,31.1302,31.0859,31.0859,118400.0
2014-11-05 11:05:00,42.11,42.12,42.07,42.12,57600.0,31.0933,31.1007,31.0638,31.1007,57600.0
2014-11-05 11:10:00,42.11,42.13,42.1,42.12,54900.0,31.0933,31.1081,31.0859,31.1007,54900.0
2014-11-05 11:15:00,42.12,42.13,42.1,42.1,57900.0,31.1007,31.1081,31.0859,31.0859,57900.0
2014-11-05 11:20:00,42.1,42.11,42.07,42.08,49900.0,31.0859,31.0933,31.0638,31.0712,49900.0
2014-11-05 11:25:00,42.07,42.1,42.06,42.09,41700.0,31.0638,31.0859,31.0564,31.0785,41700.0
2014-11-05 11:30:00,42.09,42.13,42.08,42.11,108400.0,31.0785,31.1081,31.0712,31.0933,108400.0
2014-11-05 11:35:00,42.11,42.12,42.09,42.12,43400.0,31.0933,31.1007,31.0785,31.1007,43400.0
2014-11-05 11:40:00,42.12,42.14,42.11,42.13,31500.0,31.1007,31.1155,31.0933,31.1081,31500.0
2014-11-05 11:45:00,42.13,42.15,42.12,42.15,225600.0,31.1081,31.1229,31.1007,31.1229,225600.0
2014-11-05 11:50:00,42.15,42.15,42.12,42.15,381900.0,31.1229,31.1229,31.1007,31.1229,381900.0
2014-11-05 11:55:00,42.14,42.16,42.13,42.16,271500.0,31.1155,31.1302,31.1081,31.1302,271500.0
2014-11-05 12:00:00,42.16,42.16,42.14,42.15,679000.0,31.1302,31.1302,31.1155,31.1229,679000.0
2014-11-05 12:05:00,42.14,42.15,42.14,42.15,164400.0,31.1155,31.1229,31.1155,31.1229,164400.0
2014-11-05 12:10:00,42.15,42.15,42.13,42.14,185600.0,31.1229,31.1229,31.1081,31.1155,185600.0
2014-11-05 12:15:00,42.13,42.14,42.12,42.13,75100.0,31.1081,31.1155,31.1007,31.1081,75100.0
2014-11-05 12:20:00,42.14,42.16,42.12,42.15,40300.0,31.1155,31.1302,31.1007,31.1229,40300.0
2014-11-05 12:25:00,42.15,42.15,42.11,42.12,31000.0,31.1229,31.1229,31.0933,31.1007,31000.0
2014-11-05 12:30:00,42.11,42.14,42.11,42.14,16100.0,31.0933,31.1155,31.0933,31.1155,16100.0
2014-11-05 12:35:00,42.14,42.14,42.12,42.12,29900.0,31.1155,31.1155,31.1007,31.1007,29900.0
2014-11-05 12:40:00,42.13,42.14,42.12,42.14,11800.0,31.1081,31.1155,31.1007,31.1155,11800.0
2014-11-05 12:45:00,42.14,42.17,42.13,42.14,53000.0,31.1155,31.1376,31.1081,31.1155,53000.0
2014-11-05 12:50:00,42.14,42.14,42.12,42.14,23000.0,31.1155,31.1155,31.1007,31.1155,23000.0
2014-11-05 12:55:00,42.14,42.15,42.13,42.14,24400.0,31.1155,31.1229,31.1081,31.1155,24400.0
2014-11-05 13:00:00,42.14,42.17,42.13,42.17,33200.0,31.1155,31.1376,31.1081,31.1376,33200.0
2014-11-05 13:05:00,42.16,42.17,42.16,42.17,18900.0,31.1302,31.1376,31.1302,31.1376,18900.0
2014-11-05 13:10:00,42.18,42.2,42.17,42.2,35700.0,31.145,31.1598,31.1376,31.1598,35700.0
2014-11-05 13:15:00,42.2,42.2,42.16,42.17,36900.0,31.1598,31.1598,31.1302,31.1376,36900.0
2014-11-05 13:20:00,42.17,42.19,42.15,42.19,63700.0,31.1376,31.1524,31.1229,31.1524,63700.0
2014-11-05 13:25:00,42.19,42.2,42.18,42.18,24000.0,31.1524,31.1598,31.145,31.145,24000.0
2014-11-05 13:30:00,42.18,42.2,42.17,42.17,29000.0,31.145,31.1598,31.1376,31.1376,29000.0
2014-11-05 13:35:00,42.17,42.17,42.12,42.13,105100.0,31.1376,31.1376,31.1007,31.1081,105100.0
2014-11-05 13:40:00,42.12,42.13,42.09,42.09,38400.0,31.1007,31.1081,31.0785,31.0785,38400.0
2014-11-05 13:45:00,42.09,42.12,42.08,42.12,33100.0,31.0785,31.1007,31.0712,31.1007,33100.0
2014-11-05 13:50:00,42.13,42.14,42.11,42.12,44900.0,31.1081,31.1155,31.0933,31.1007,44900.0
2014-11-05 13:55:00,42.13,42.13,42.1,42.12,27200.0,31.1081,31.1081,31.0859,31.1007,27200.0
2014-11-05 14:00:00,42.11,42.13,42.1,42.11,34100.0,31.0933,31.1081,31.0859,31.0933,34100.0
2014-11-05 14:05:00,42.1,42.11,42.09,42.09,38100.0,31.0859,31.0933,31.0785,31.0785,38100.0
2014-11-05 14:10:00,42.09,42.12,42.08,42.11,30400.0,31.0785,31.1007,31.0712,31.0933,30400.0
2014-11-05 14:15:00,42.11,42.12,42.1,42.12,42800.0,31.0933,31.1007,31.0859,31.1007,42800.0
2014-11-05 14:20:00,42.12,42.14,42.1,42.13,44300.0,31.1007,31.1155,31.0859,31.1081,44300.0
2014-11-05 14:25:00,42.14,42.15,42.13,42.15,33700.0,31.1155,31.1229,31.1081,31.1229,33700.0
2014-11-05 14:30:00,42.15,42.16,42.13,42.16,44100.0,31.1229,31.1302,31.1081,31.1302,44100.0
2014-11-05 14:35:00,42.16,42.16,42.14,42.15,24300.0,31.1302,31.1302,31.1155,31.1229,24300.0
2014-11-05 14:40:00,42.15,42.16,42.14,42.15,18400.0,31.1229,31.1302,31.1155,31.1229,18400.0
2014-11-05 14:45:00,42.15,42.18,42.14,42.16,62400.0,31.1229,31.145,31.1155,31.1302,62400.0
2014-11-05 14:50:00,42.15,42.17,42.15,42.16,203100.0,31.1229,31.1376,31.1229,31.1302,203100.0
2014-11-05 14:55:00,42.16,42.19,42.16,42.19,33600.0,31.1302,31.1524,31.1302,31.1524,33600.0
2014-11-05 15:00:00,42.18,42.2,42.17,42.17,44900.0,31.145,31.1598,31.1376,31.1376,44900.0
2014-11-05 15:05:00,42.17,42.19,42.16,42.16,29300.0,31.1376,31.1524,31.1302,31.1302,29300.0
2014-11-05 15:10:00,42.17,42.17,42.16,42.16,209200.0,31.1376,31.1376,31.1302,31.1302,209200.0
2014-11-05 15:15:00,42.16,42.17,42.13,42.13,365900.0,31.1302,31.1376,31.1081,31.1081,365900.0
2014-11-05 15:20:00,42.13,42.14,42.1,42.13,100500.0,31.1081,31.1155,31.0859,31.1081,100500.0
2014-11-05 15:25:00,42.12,42.13,42.11,42.12,97400.0,31.1007,31.1081,31.0933,31.1007,97400.0
2014-11-05 15:30:00,42.11,42.14,42.11,42.14,317800.0,31.0933,31.1155,31.0933,31.1155,317800.0
2014-11-05 15:35:00,42.13,42.15,42.12,42.15,30300.0,31.1081,31.1229,31.1007,31.1229,30300.0
2014-11-05 15:40:00,42.15,42.16,42.14,42.16,29600.0,31.1229,31.1302,31.1155,31.1302,29600.0
2014-11-05 15:45:00,42.16,42.16,42.13,42.16,61600.0,31.1302,31.1302,31.1081,31.1302,61600.0
2014-11-05 15:50:00,42.16,42.19,42.12,42.13,202800.0,31.1302,31.1524,31.1007,31.1081,202800.0
2014-11-05 15:55:00,42.13,42.15,42.13,42.14,839000.0,31.1081,31.1229,31.1081,31.1155,839000.0
2014-11-06 09:30:00,41.9,41.95,41.88,41.93,296200.0,30.9383,30.9752,30.9235,30.9604,296200.0
2014-11-06 09:35:00,41.93,41.94,41.89,41.89,302600.0,30.9604,30.9678,30.9309,30.9309,302600.0
2014-11-06 09:40:00,41.9,41.95,41.87,41.92,220600.0,30.9383,30.9752,30.9161,30.953,220600.0
2014-11-06 09:45:00,41.92,41.92,41.89,41.91,82100.0,30.953,30.953,30.9309,30.9456,82100.0
2014-11-06 09:50:00,41.91,41.92,41.85,41.85,55100.0,30.9456,30.953,30.9013,30.9013,55100.0
2014-11-06 09:55:00,41.85,41.85,41.82,41.85,113800.0,30.9013,30.9013,30.8792,30.9013,113800.0
2014-11-06 10:00:00,41.85,41.86,41.77,41.8,153200.0,30.9013,30.9087,30.8423,30.8644,153200.0
2014-11-06 10:05:00,41.79,41.8,41.77,41.78,178300.0,30.857,30.8644,30.8423,30.8497,178300.0
2014-11-06 10:10:00,41.78,41.78,41.71,41.71,195900.0,30.8497,30.8497,30.798,30.798,195900.0
2014-11-06 10:15:00,41.71,41.71,41.64,41.68,151900.0,30.798,30.798,30.7463,30.7758,151900.0
2014-11-06 10:20:00,41.68,41.7,41.67,41.7,106900.0,30.7758,30.7906,30.7684,30.7906,106900.0
2014-11-06 10:25:00,41.71,41.71,41.67,41.68,115200.0,30.798,30.798,30.7684,30.7758,115200.0
2014-11-06 10:30:00,41.68,41.69,41.61,41.67,131200.0,30.7758,30.7832,30.7241,30.7684,131200.0
2014-11-06 10:35:00,41.66,41.7,41.66,41.69,535100.0,30.761,30.7906,30.761,30.7832,535100.0
2014-11-06 10:40:00,41.68,41.73,41.68,41.71,199400.0,30.7758,30.8127,30.7758,30.798,199400.0
2014-11-06 10:45:00,41.71,41.74,41.71,41.72,116200.0,30.798,30.8201,30.798,30.8053,116200.0
2014-11-06 10:50:00,41.72,41.75,41.7,41.74,89200.0,30.8053,30.8275,30.7906,30.8201,89200.0
2014-11-06 10:55:00,41.73,41.73,41.71,41.73,35900.0,30.8127,30.8127,30.798,30.8127,35900.0
2014-11-06 11:00:00,41.72,41.75,41.71,41.74,746400.0,30.8053,30.8275,30.798,30.8201,746400.0
2014-11-06 11:05:00,41.74,41.75,41.73,41.75,234400.0,30.8201,30.8275,30.8127,30.8275,234400.0
2014-11-06 11:10:00,41.74,41.75,41.71,41.71,163600.0,30.8201,30.8275,30.798,30.798,163600.0
2014-11-06 11:15:00,41.72,41.77,41.71,41.75,233600.0,30.8053,30.8423,30.798,30.8275,233600.0
2014-11-06 11:20:00,41.76,41.76,41.71,41.73,325700.0,30.8349,30.8349,30.798,30.8127,325700.0
2014-11-06 11:25:00,41.73,41.73,41.69,41.7,123200.0,30.8127,30.8127,30.7832,30.7906,123200.0
2014-11-06 11:30:00,41.7,41.71,41.69,41.7,109000.0,30.7906,30.798,30.7832,30.7906,109000.0
2014-11-06 11:35:00,41.69,41.71,41.67,41.68,172100.0,30.7832,30.798,30.7684,30.7758,172100.0
2014-11-06 11:40:00,41.68,41.69,41.65,41.68,273600.0,30.7758,30.7832,30.7537,30.7758,273600.0
2014-11-06 11:45:00,41.68,41.68,41.65,41.66,53800.0,30.7758,30.7758,30.7537,30.761,53800.0
2014-11-06 11:50:00,41.66,41.67,41.63,41.63,50200.0,30.761,30.7684,30.7389,30.7389,50200.0
2014-11-06 11:55:00,41.63,41.64,41.62,41.62,27300.0,30.7389,30.7463,30.7315,30.7315,27300.0
2014-11-06 12:00:00,41.62,41.62,41.59,41.6,50100.0,30.7315,30.7315,30.7094,30.7167,50100.0
2014-11-06 12:05:00,41.6,41.6,41.57,41.59,51900.0,30.7167,30.7167,30.6946,30.7094,51900.0
2014-11-06 12:10:00,41.59,41.6,41.58,41.59,32900.0,30.7094,30.7167,30.702,30.7094,32900.0
2014-11-06 12:15:00,41.59,41.63,41.57,41.63,99800.0,30.7094,30.7389,30.6946,30.7389,99800.0
2014-11-06 12:20:00,41.63,41.64,41.62,41.64,34800.0,30.7389,30.7463,30.7315,30.7463,34800.0
2014-11-06 12:25:00,41.64,41.64,41.61,41.63,49800.0,30.7463,30.7463,30.7241,30.7389,49800.0
2014-11-06 12:30:00,41.63,41.64,41.6,41.61,589900.0,30.7389,30.7463,30.7167,30.7241,589900.0
2014-11-06 12:35:00,41.62,41.62,41.59,41.59,20000.0,30.7315,30.7315,30.7094,30.7094,20000.0
2014-11-06 12:40:00,41.59,41.61,41.58,41.61,40000.0,30.7094,30.7241,30.702,30.7241,40000.0
2014-11-06 12:45:00,41.61,41.65,41.6,41.65,19000.0,30.7241,30.7537,30.7167,30.7537,19000.0
2014-11-06 12:50:00,41.65,41.67,41.64,41.65,74600.0,30.7537,30.7684,30.7463,30.7537,74600.0
2014-11-06 12:55:00,41.66,41.68,41.65,41.65,39900.0,30.761,30.7758,30.7537,30.7537,39900.0
2014-11-06 13:00:00,41.65,41.68,41.64,41.65,26100.0,30.7537,30.7758,30.7463,30.7537,26100.0
2014-11-06 13:05:00,41.66,41.67,41.65,41.66,24900.0,30.761,30.7684,30.7537,30.761,24900.0
2014-11-06 13:10:00,41.65,41.67,41.65,41.66,44500.0,30.7537,30.7684,30.7537,30.761,44500.0
2014-11-06 13:15:00,41.66,41.67,41.64,41.65,27200.0,30.761,30.7684,30.7463,30.7537,27200.0
2014-11-06 13:20:00,41.65,41.67,41.64,41.66,63000.0,30.7537,30.7684,30.7463,30.761,63000.0
2014-11-06 13:25:00,41.66,41.68,41.65,41.65,26700.0,30.761,30.7758,30.7537,30.7537,26700.0
2014-11-06 13:30:00,41.66,41.67,41.65,41.66,43700.0,30.761,30.7684,30.7537,30.761,43700.0
2014-11-06 13:35:00,41.66,41.69,41.66,41.69,47400.0,30.761,30.7832,30.761,30.7832,47400.0
2014-11-06 13:40:00,41.69,41.7,41.66,41.67,12500.0,30.7832,30.7906,30.761,30.7684,12500.0
2014-11-06 13:45:00,41.66,41.66,41.61,41.63,40100.0,30.761,30.761,30.7241,30.7389,40100.0
2014-11-06 13:50:00,41.64,41.66,41.64,41.66,20800.0,30.7463,30.761,30.7463,30.761,20800.0
2014-11-06 13:55:00,41.66,41.66,41.63,41.64,18300.0,30.761,30.761,30.7389,30.7463,18300.0
2014-11-06 14:00:00,41.64,41.64,41.61,41.62,52300.0,30.7463,30.7463,30.7241,30.7315,52300.0
2014-11-06 14:05:00,41.62,41.62,41.59,41.6,32900.0,30.7315,30.7315,30.7094,30.7167,32900.0
2014-11-06 14:10:00,41.59,41.6,41.58,41.59,91400.0,30.7094,30.7167,30.702,30.7094,91400.0
2014-11-06 14:15:00,41.59,41.59,41.56,41.56,67200.0,30.7094,30.7094,30.6872,30.6872,67200.0
2014-11-06 14:20:00,41.57,41.6,41.57,41.59,23000.0,30.6946,30.7167,30.6946,30.7094,23000.0
2014-11-06 14:25:00,41.59,41.6,41.58,41.6,735700.0,30.7094,30.7167,30.702,30.7167,735700.0
2014-11-06 14:30:00,41.6,41.61,41.58,41.58,262600.0,30.7167,30.7241,30.702,30.702,262600.0
2014-11-06 14:35:00,41.59,41.59,41.57,41.58,48900.0,30.7094,30.7094,30.6946,30.702,48900.0
2014-11-06 14:40:00,41.59,41.59,41.57,41.57,100900.0,30.7094,30.7094,30.6946,30.6946,100900.0
2014-11-06 14:45:00,41.58,41.59,41.57,41.58,175700.0,30.702,30.7094,30.6946,30.702,175700.0
2014-11-06 14:50:00,41.57,41.58,41.56,41.56,39200.0,30.6946,30.702,30.6872,30.6872,39200.0
2014-11-06 14:55:00,41.57,41.59,41.56,41.58,45000.0,30.6946,30.7094,30.6872,30.702,45000.0
2014-11-06 15:00:00,41.58,41.59,41.57,41.58,31100.0,30.702,30.7094,30.6946,30.702,31100.0
2014-11-06 15:05:00,41.58,41.58,41.54,41.55,73700.0,30.702,30.702,30.6724,30.6798,73700.0
2014-11-06 15:10:00,41.55,41.69,41.55,41.57,993900.0,30.6798,30.7832,30.6798,30.6946,993900.0
2014-11-06 15:15:00,41.58,41.58,41.54,41.55,278500.0,30.702,30.702,30.6724,30.6798,278500.0
2014-11-06 15:20:00,41.56,41.58,41.55,41.56,183300.0,30.6872,30.702,30.6798,30.6872,183300.0
2014-11-06 15:25:00,41.57,41.57,41.56,41.56,67200.0,30.6946,30.6946,30.6872,30.6872,67200.0
2014-11-06 15:30:00,41.56,41.58,41.56,41.56,276200.0,30.6872,30.702,30.6872,30.6872,276200.0
2014-11-06 15:35:00,41.57,41.58,41.56,41.57,248100.0,30.6946,30.702,30.6872,30.6946,248100.0
2014-11-06 15:40:00,41.57,41.57,41.55,41.56,83200.0,30.6946,30.6946,30.6798,30.6872,83200.0
2014-11-06 15:45:00,41.56,41.57,41.55,41.57,161000.0,30.6872,30.6946,30.6798,30.6946,161000.0
2014-11-06 15:50:00,41.58,41.58,41.54,41.55,183300.0,30.702,30.702,30.6724,30.6798,183300.0
2014-11-06 15:55:00,41.55,41.57,41.53,41.55,265400.0,30.6798,30.6946,30.6651,30.6798,265400.0
2014-11-07 09:30:00,41.56,41.63,41.56,41.57,162900.0,30.6872,30.7389,30.6872,30.6946,162900.0
2014-11-07 09:35:00,41.56,41.67,41.56,41.66,1010000.0,30.6872,30.7684,30.6872,30.761,1010000.0
2014-11-07 09:40:00,41.66,41.68,41.61,41.68,141700.0,30.761,30.7758,30.7241,30.7758,141700.0
2014-11-07 09:45:00,41.67,41.7,41.65,41.7,255100.0,30.7684,30.7906,30.7537,30.7906,255100.0
2014-11-07 09:50:00,41.7,41.7,41.63,41.64,182100.0,30.7906,30.7906,30.7389,30.7463,182100.0
2014-11-07 09:55:00,41.63,41.69,41.63,41.64,162300.0,30.7389,30.7832,30.7389,30.7463,162300.0
2014-11-07 10:00:00,41.65,41.68,41.63,41.66,106600.0,30.7537,30.7758,30.7389,30.761,106600.0
2014-11-07 10:05:00,41.66,41.7,41.66,41.7,117300.0,30.761,30.7906,30.761,30.7906,117300.0
2014-11-07 10:10:00,41.7,41.7,41.66,41.66,51700.0,30.7906,30.7906,30.761,30.761,51700.0
2014-11-07 10:15:00,41.65,41.69,41.64,41.68,92000.0,30.7537,30.7832,30.7463,30.7758,92000.0
2014-11-07 10:20:00,41.67,41.68,41.64,41.66,134200.0,30.7684,30.7758,30.7463,30.761,134200.0
2014-11-07 10:25:00,41.67,41.68,41.65,41.66,118800.0,30.7684,30.7758,30.7537,30.761,118800.0
2014-11-07 10:30:00,41.67,41.67,41.62,41.65,92900.0,30.7684,30.7684,30.7315,30.7537,92900.0
2014-11-07 10:35:00,41.65,41.68,41.65,41.67,33500.0,30.7537,30.7758,30.7537,30.7684,33500.0
2014-11-07 10:40:00,41.67,41.69,41.65,41.68,81400.0,30.7684,30.7832,30.7537,30.7758,81400.0
2014-11-07 10:45:00,41.67,41.71,41.67,41.69,140500.0,30.7684,30.798,30.7684,30.7832,140500.0
2014-11-07 10:50:00,41.69,41.72,41.69,41.72,100000.0,30.7832,30.8053,30.7832,30.8053,100000.0
2014-11-07 10:55:00,41.72,41.74,41.69,41.71,88800.0,30.8053,30.8201,30.7832,30.798,88800.0
2014-11-07 11:00:00,41.71,41.72,41.67,41.68,71700.0,30.798,30.8053,30.7684,30.7758,71700.0
2014-11-07 11:05:00,41.68,41.7,41.67,41.69,465300.0,30.7758,30.7906,30.7684,30.7832,465300.0
2014-11-07 11:10:00,41.69,41.71,41.67,41.71,21000.0,30.7832,30.798,30.7684,30.798,21000.0
2014-11-07 11:15:00,41.7,41.73,41.69,41.73,129000.0,30.7906,30.8127,30.7832,30.8127,129000.0
2014-11-07 11:20:00,41.73,41.74,41.71,41.72,109100.0,30.8127,30.8201,30.798,30.8053,109100.0
2014-11-07 11:25:00,41.73,41.76,41.72,41.76,174900.0,30.8127,30.8349,30.8053,30.8349,174900.0
2014-11-07 11:30:00,41.76,41.77,41.72,41.74,186100.0,30.8349,30.8423,30.8053,30.8201,186100.0
2014-11-07 11:35:00,41.74,41.75,41.73,41.74,39000.0,30.8201,30.8275,30.8127,30.8201,39000.0
2014-11-07 11:40:00,41.74,41.74,41.72,41.73,96100.0,30.8201,30.8201,30.8053,30.8127,96100.0
2014-11-07 11:45:00,41.73,41.74,41.71,41.72,43700.0,30.8127,30.8201,30.798,30.8053,43700.0
2014-11-07 11:50:00,41.73,41.73,41.68,41.68,94600.0,30.8127,30.8127,30.7758,30.7758,94600.0
2014-11-07 11:55:00,41.69,41.71,41.69,41.69,64700.0,30.7832,30.798,30.7832,30.7832,64700.0
2014-11-07 12:00:00,41.7,41.7,41.67,41.7,96600.0,30.7906,30.7906,30.7684,30.7906,96600.0
2014-11-07 12:05:00,41.7,41.72,41.7,41.71,52000.0,30.7906,30.8053,30.7906,30.798,52000.0
2014-11-07 12:10:00,41.71,41.74,41.71,41.73,48000.0,30.798,30.8201,30.798,30.8127,48000.0
2014-11-07 12:15:00,41.72,41.74,41.7,41.73,54900.0,30.8053,30.8201,30.7906,30.8127,54900.0
2014-11-07 12:20:00,41.74,41.75,41.73,41.73,65700.0,30.8201,30.8275,30.8127,30.8127,65700.0
2014-11-07 12:25:00,41.73,41.73,41.72,41.73,57400.0,30.8127,30.8127,30.8053,30.8127,57400.0
2014-11-07 12:30:00,41.73,41.73,41.71,41.71,41300.0,30.8127,30.8127,30.798,30.798,41300.0
2014-11-07 12:35:00,41.71,41.74,41.71,41.73,657600.0,30.798,30.8201,30.798,30.8127,657600.0
2014-11-07 12:40:00,41.73,41.74,41.72,41.73,149200.0,30.8127,30.8201,30.8053,30.8127,149200.0
2014-11-07 12:45:00,41.73,41.75,41.72,41.74,101100.0,30.8127,30.8275,30.8053,30.8201,101100.0
2014-11-07 12:50:00,41.74,41.75,41.73,41.75,18400.0,30.8201,30.8275,30.8127,30.8275,18400.0
2014-11-07 12:55:00,41.75,41.76,41.73,41.75,50000.0,30.8275,30.8349,30.8127,30.8275,50000.0
2014-11-07 13:00:00,41.75,41.77,41.74,41.77,31600.0,30.8275,30.8423,30.8201,30.8423,31600.0
2014-11-07 13:05:00,41.77,41.78,41.75,41.77,60500.0,30.8423,30.8497,30.8275,30.8423,60500.0
2014-11-07 13:10:00,41.77,41.78,41.76,41.77,51600.0,30.8423,30.8497,30.8349,30.8423,51600.0
2014-11-07 13:15:00,41.78,41.78,41.76,41.76,22100.0,30.8497,30.8497,30.8349,30.8349,22100.0
2014-11-07 13:20:00,41.77,41.78,41.76,41.78,89000.0,30.8423,30.8497,30.8349,30.8497,89000.0
2014-11-07 13:25:00,41.77,41.78,41.76,41.76,24400.0,30.8423,30.8497,30.8349,30.8349,24400.0
2014-11-07 13:30:00,41.76,41.78,41.76,41.78,28800.0,30.8349,30.8497,30.8349,30.8497,28800.0
2014-11-07 13:35:00,41.78,41.79,41.76,41.77,33900.0,30.8497,30.857,30.8349,30.8423,33900.0
2014-11-07 13:40:00,41.77,41.78,41.75,41.77,32500.0,30.8423,30.8497,30.8275,30.8423,32500.0
2014-11-07 13:45:00,41.77,41.79,41.76,41.79,56700.0,30.8423,30.857,30.8349,30.857,56700.0
2014-11-07 13:50:00,41.79,41.81,41.78,41.78,75900.0,30.857,30.8718,30.8497,30.8497,75900.0
2014-11-07 13:55:00,41.79,41.8,41.77,41.78,38000.0,30.857,30.8644,30.8423,30.8497,38000.0
2014-11-07 14:00:00,41.78,41.79,41.77,41.78,56600.0,30.8497,30.857,30.8423,30.8497,56600.0
2014-11-07 14:05:00,41.78,41.79,41.77,41.79,43900.0,30.8497,30.857,30.8423,30.857,43900.0
2014-11-07 14:10:00,41.78,41.79,41.78,41.79,47000.0,30.8497,30.857,30.8497,30.857,47000.0
2014-11-07 14:15:00,41.79,41.8,41.77,41.79,57300.0,30.857,30.8644,30.8423,30.857,57300.0
2014-11-07 14:20:00,41.79,41.79,41.77,41.77,41100.0,30.857,30.857,30.8423,30.8423,41100.0
2014-11-07 14:25:00,41.78,41.78,41.74,41.76,76700.0,30.8497,30.8497,30.8201,30.8349,76700.0
2014-11-07 14:30:00,41.75,41.77,41.75,41.76,68700.0,30.8275,30.8423,30.8275,30.8349,68700.0
2014-11-07 14:35:00,41.76,41.77,41.75,41.77,79700.0,30.8349,30.8423,30.8275,30.8423,79700.0
2014-11-07 14:40:00,41.77,41.78,41.76,41.77,24400.0,30.8423,30.8497,30.8349,30.8423,24400.0
2014-11-07 14:45:00,41.77,41.78,41.77,41.78,30700.0,30.8423,30.8497,30.8423,30.8497,30700.0
2014-11-07 14:50:00,41.77,41.79,41.77,41.77,52700.0,30.8423,30.857,30.8423,30.8423,52700.0
2014-11-07 14:55:00,41.77,41.78,41.75,41.77,45500.0,30.8423,30.8497,30.8275,30.8423,45500.0
2014-11-07 15:00:00,41.77,41.79,41.77,41.77,54100.0,30.8423,30.857,30.8423,30.8423,54100.0
2014-11-07 15:05:00,41.77,41.8,41.77,41.78,103100.0,30.8423,30.8644,30.8423,30.8497,103100.0
2014-11-07 15:10:00,41.79,41.79,41.77,41.77,42300.0,30.857,30.857,30.8423,30.8423,42300.0
2014-11-07 15:15:00,41.77,41.77,41.73,41.75,132600.0,30.8423,30.8423,30.8127,30.8275,132600.0
2014-11-07 15:20:00,41.74,41.75,41.73,41.75,102600.0,30.8201,30.8275,30.8127,30.8275,102600.0
2014-11-07 15:25:00,41.75,41.76,41.73,41.73,138600.0,30.8275,30.8349,30.8127,30.8127,138600.0
2014-11-07 15:30:00,41.73,41.75,41.72,41.75,129900.0,30.8127,30.8275,30.8053,30.8275,129900.0
2014-11-07 15:35:00,41.75,41.75,41.72,41.73,261900.0,30.8275,30.8275,30.8053,30.8127,261900.0
2014-11-07 15:40:00,41.73,41.75,41.72,41.75,129700.0,30.8127,30.8275,30.8053,30.8275,129700.0
2014-11-07 15:45:00,41.75,41.77,41.75,41.75,210200.0,30.8275,30.8423,30.8275,30.8275,210200.0
2014-11-07 15:50:00,41.75,41.78,41.75,41.77,363600.0,30.8275,30.8497,30.8275,30.8423,363600.0
2014-11-07 15:55:00,41.78,41.81,41.77,41.79,482900.0,30.8497,30.8718,30.8423,30.857,482900.0
2014-11-10 09:30:00,42.22,42.22,42.11,42.11,290700.0,31.1745,31.1745,31.0933,31.0933,290700.0
2014-11-10 09:35:00,42.11,42.11,42.09,42.11,243500.0,31.0933,31.0933,31.0785,31.0933,243500.0
2014-11-10 09:40:00,42.11,42.13,42.08,42.1,119200.0,31.0933,31.1081,31.0712,31.0859,119200.0
2014-11-10 09:45:00,42.1,42.12,42.09,42.1,44800.0,31.0859,31.1007,31.0785,31.0859,44800.0
2014-11-10 09:50:00,42.11,42.13,42.09,42.1,210300.0,31.0933,31.1081,31.0785,31.0859,210300.0
2014-11-10 09:55:00,42.1,42.13,42.1,42.12,142300.0,31.0859,31.1081,31.0859,31.1007,142300.0
2014-11-10 10:00:00,42.11,42.12,42.07,42.08,86100.0,31.0933,31.1007,31.0638,31.0712,86100.0
2014-11-10 10:05:00,42.08,42.09,42.06,42.08,152700.0,31.0712,31.0785,31.0564,31.0712,152700.0
2014-11-10 10:10:00,42.09,42.09,42.03,42.04,137400.0,31.0785,31.0785,31.0342,31.0416,137400.0
2014-11-10 10:15:00,42.04,42.05,42.03,42.04,164900.0,31.0416,31.049,31.0342,31.0416,164900.0
2014-11-10 10:20:00,42.03,42.04,42.01,42.04,70900.0,31.0342,31.0416,31.0195,31.0416,70900.0
2014-11-10 10:25:00,42.03,42.04,42.02,42.04,54900.0,31.0342,31.0416,31.0269,31.0416,54900.0
2014-11-10 10:30:00,42.03,42.05,42.02,42.04,29200.0,31.0342,31.049,31.0269,31.0416,29200.0
2014-11-10 10:35:00,42.03,42.03,42.01,42.02,54200.0,31.0342,31.0342,31.0195,31.0269,54200.0
2014-11-10 10:40:00,42.02,42.07,42.01,42.07,35300.0,31.0269,31.0638,31.0195,31.0638,35300.0
2014-11-10 10:45:00,42.07,42.09,42.07,42.07,63300.0,31.0638,31.0785,31.0638,31.0638,63300.0
2014-11-10 10:50:00,42.07,42.08,42.05,42.08,25600.0,31.0638,31.0712,31.049,31.0712,25600.0
2014-11-10 10:55:00,42.08,42.09,42.06,42.06,42600.0,31.0712,31.0785,31.0564,31.0564,42600.0
2014-11-10 11:00:00,42.07,42.07,42.04,42.06,81800.0,31.0638,31.0638,31.0416,31.0564,81800.0
2014-11-10 11:05:00,42.06,42.06,42.03,42.05,43000.0,31.0564,31.0564,31.0342,31.049,43000.0
2014-11-10 11:10:00,42.04,42.05,42.02,42.02,61500.0,31.0416,31.049,31.0269,31.0269,61500.0
2014-11-10 11:15:00,42.02,42.05,42.01,42.05,86000.0,31.0269,31.049,31.0195,31.049,86000.0
2014-11-10 11:20:00,42.05,42.05,42.03,42.04,35500.0,31.049,31.049,31.0342,31.0416,35500.0
2014-11-10 11:25:00,42.04,42.07,42.04,42.07,68200.0,31.0416,31.0638,31.0416,31.0638,68200.0
2014-11-10 11:30:00,42.06,42.08,42.05,42.07,49900.0,31.0564,31.0712,31.049,31.0638,49900.0
2014-11-10 11:35:00,42.06,42.07,42.02,42.04,54600.0,31.0564,31.0638,31.0269,31.0416,54600.0
2014-11-10 11:40:00,42.04,42.06,42.02,42.04,40000.0,31.0416,31.0564,31.0269,31.0416,40000.0
2014-11-10 11:45:00,42.03,42.04,42.02,42.04,32100.0,31.0342,31.0416,31.0269,31.0416,32100.0
2014-11-10 11:50:00,42.04,42.06,42.03,42.04,450600.0,31.0416,31.0564,31.0342,31.0416,450600.0
2014-11-10 11:55:00,42.05,42.05,42.0,42.01,59900.0,31.049,31.049,31.0121,31.0195,59900.0
2014-11-10 12:00:00,42.01,42.01,41.98,42.0,40200.0,31.0195,31.0195,30.9973,31.0121,40200.0
2014-11-10 12:05:00,41.99,42.0,41.97,41.97,42300.0,31.0047,31.0121,30.9899,30.9899,42300.0
2014-11-10 12:10:00,41.97,41.97,41.96,41.97,32600.0,30.9899,30.9899,30.9826,30.9899,32600.0
2014-11-10 12:15:00,41.96,41.97,41.94,41.94,25600.0,30.9826,30.9899,30.9678,30.9678,25600.0
2014-11-10 12:20:00,41.94,41.96,41.94,41.96,123300.0,30.9678,30.9826,30.9678,30.9826,123300.0
2014-11-10 12:25:00,41.96,41.96,41.92,41.93,68000.0,30.9826,30.9826,30.953,30.9604,68000.0
2014-11-10 12:30:00,41.94,41.95,41.92,41.93,49300.0,30.9678,30.9752,30.953,30.9604,49300.0
2014-11-10 12:35:00,41.93,41.94,41.9,41.91,56200.0,30.9604,30.9678,30.9383,30.9456,56200.0
2014-11-10 12:40:00,41.9,41.91,41.89,41.9,33500.0,30.9383,30.9456,30.9309,30.9383,33500.0
2014-11-10 12:45:00,41.9,41.9,41.88,41.89,34900.0,30.9383,30.9383,30.9235,30.9309,34900.0
2014-11-10 12:50:00,41.89,41.91,41.89,41.9,48700.0,30.9309,30.9456,30.9309,30.9383,48700.0
2014-11-10 12:55:00,41.91,41.91,41.89,41.91,32900.0,30.9456,30.9456,30.9309,30.9456,32900.0
2014-11-10 13:00:00,41.9,41.91,41.88,41.89,44800.0,30.9383,30.9456,30.9235,30.9309,44800.0
2014-11-10 13:05:00,41.89,41.91,41.88,41.9,26700.0,30.9309,30.9456,30.9235,30.9383,26700.0
2014-11-10 13:10:00,41.91,41.92,41.9,41.91,19200.0,30.9456,30.953,30.9383,30.9456,19200.0
2014-11-10 13:15:00,41.91,41.92,41.9,41.91,30400.0,30.9456,30.953,30.9383,30.9456,30400.0
2014-11-10 13:20:00,41.91,41.92,41.89,41.91,30800.0,30.9456,30.953,30.9309,30.9456,30800.0
2014-11-10 13:25:00,41.9,41.92,41.89,41.91,35400.0,30.9383,30.953,30.9309,30.9456,35400.0
2014-11-10 13:30:00,41.91,41.93,41.9,41.91,46500.0,30.9456,30.9604,30.9383,30.9456,46500.0
2014-11-10 13:35:00,41.91,41.92,41.9,41.91,44000.0,30.9456,30.953,30.9383,30.9456,44000.0
2014-11-10 13:40:00,41.91,41.91,41.89,41.9,24900.0,30.9456,30.9456,30.9309,30.9383,24900.0
2014-11-10 13:45:00,41.9,41.91,41.89,41.9,35000.0,30.9383,30.9456,30.9309,30.9383,35000.0
2014-11-10 13:50:00,41.9,41.9,41.89,41.9,28800.0,30.9383,30.9383,30.9309,30.9383,28800.0
2014-11-10 13:55:00,41.9,41.91,41.88,41.9,48400.0,30.9383,30.9456,30.9235,30.9383,48400.0
2014-11-10 14:00:00,41.89,41.9,41.87,41.89,53600.0,30.9309,30.9383,30.9161,30.9309,53600.0
2014-11-10 14:05:00,41.89,41.9,41.88,41.89,54100.0,30.9309,30.9383,30.9235,30.9309,54100.0
2014-11-10 14:10:00,41.89,41.9,41.87,41.88,109300.0,30.9309,30.9383,30.9161,30.9235,109300.0
2014-11-10 14:15:00,41.88,41.89,41.87,41.88,70000.0,30.9235,30.9309,30.9161,30.9235,70000.0
2014-11-10 14:20:00,41.87,41.88,41.86,41.86,45000.0,30.9161,30.9235,30.9087,30.9087,45000.0
2014-11-10 14:25:00,41.86,41.87,41.85,41.85,13900.0,30.9087,30.9161,30.9013,30.9013,13900.0
2014-11-10 14:30:00,41.86,41.86,41.83,41.84,130200.0,30.9087,30.9087,30.8866,30.894,130200.0
2014-11-10 14:35:00,41.84,41.85,41.82,41.82,56900.0,30.894,30.9013,30.8792,30.8792,56900.0
2014-11-10 14:40:00,41.82,41.85,41.82,41.83,30400.0,30.8792,30.9013,30.8792,30.8866,30400.0
2014-11-10 14:45:00,41.83,41.85,41.82,41.85,25500.0,30.8866,30.9013,30.8792,30.9013,25500.0
2014-11-10 14:50:00,41.84,41.86,41.83,41.84,35000.0,30.894,30.9087,30.8866,30.894,35000.0
2014-11-10 14:55:00,41.85,41.87,41.84,41.87,140800.0,30.9013,30.9161,30.894,30.9161,140800.0
2014-11-10 15:00:00,41.87,41.88,41.85,41.87,58600.0,30.9161,30.9235,30.9013,30.9161,58600.0
2014-11-10 15:05:00,41.87,41.88,41.86,41.86,43200.0,30.9161,30.9235,30.9087,30.9087,43200.0
2014-11-10 15:10:00,41.87,41.88,41.86,41.87,29900.0,30.9161,30.9235,30.9087,30.9161,29900.0
2014-11-10 15:15:00,41.88,41.88,41.85,41.85,59000.0,30.9235,30.9235,30.9013,30.9013,59000.0
2014-11-10 15:20:00,41.85,41.88,41.85,41.86,63400.0,30.9013,30.9235,30.9013,30.9087,63400.0
2014-11-10 15:25:00,41.86,41.86,41.84,41.85,64400.0,30.9087,30.9087,30.894,30.9013,64400.0
2014-11-10 15:30:00,41.84,41.85,41.83,41.84,41200.0,30.894,30.9013,30.8866,30.894,41200.0
2014-11-10 15:35:00,41.84,41.86,41.84,41.86,95700.0,30.894,30.9087,30.894,30.9087,95700.0
2014-11-10 15:40:00,41.86,41.86,41.83,41.84,42500.0,30.9087,30.9087,30.8866,30.894,42500.0
2014-11-10 15:45:00,41.85,41.86,41.83,41.84,77100.0,30.9013,30.9087,30.8866,30.894,77100.0
2014-11-10 15:50:00,41.83,41.85,41.82,41.82,180400.0,30.8866,30.9013,30.8792,30.8792,180400.0
2014-11-10 15:55:00,41.82,41.85,41.82,41.85,221300.0,30.8792,30.9013,30.8792,30.9013,221300.0
2014-11-11 09:30:00,41.81,41.89,41.8,41.84,159100.0,30.8718,30.9309,30.8644,30.894,159100.0
2014-11-11 09:35:00,41.84,41.84,41.77,41.79,245300.0,30.894,30.894,30.8423,30.857,245300.0
2014-11-11 09:40:00,41.78,41.78,41.76,41.77,44900.0,30.8497,30.8497,30.8349,30.8423,44900.0
2014-11-11 09:45:00,41.78,41.81,41.76,41.78,177100.0,30.8497,30.8718,30.8349,30.8497,177100.0
2014-11-11 09:50:00,41.78,41.8,41.75,41.78,42300.0,30.8497,30.8644,30.8275,30.8497,42300.0
2014-11-11 09:55:00,41.78,41.78,41.77,41.77,33000.0,30.8497,30.8497,30.8423,30.8423,33000.0
2014-11-11 10:00:00,41.77,41.79,41.75,41.77,126900.0,30.8423,30.857,30.8275,30.8423,126900.0
2014-11-11 10:05:00,41.77,41.77,41.73,41.74,696700.0,30.8423,30.8423,30.8127,30.8201,696700.0
2014-11-11 10:10:00,41.74,41.75,41.73,41.73,120300.0,30.8201,30.8275,30.8127,30.8127,120300.0
2014-11-11 10:15:00,41.73,41.75,41.73,41.74,19500.0,30.8127,30.8275,30.8127,30.8201,19500.0
2014-11-11 10:20:00,41.75,41.78,41.74,41.78,49800.0,30.8275,30.8497,30.8201,30.8497,49800.0
2014-11-11 10:25:00,41.77,41.79,41.76,41.78,68900.0,30.8423,30.857,30.8349,30.8497,68900.0
2014-11-11 10:30:00,41.78,41.8,41.77,41.78,55400.0,30.8497,30.8644,30.8423,30.8497,55400.0
2014-11-11 10:35:00,41.78,41.78,41.76,41.77,45400.0,30.8497,30.8497,30.8349,30.8423,45400.0
2014-11-11 10:40:00,41.77,41.79,41.77,41.78,42200.0,30.8423,30.857,30.8423,30.8497,42200.0
2014-11-11 10:45:00,41.79,41.8,41.77,41.8,70700.0,30.857,30.8644,30.8423,30.8644,70700.0
2014-11-11 10:50:00,41.8,41.83,41.8,41.81,38200.0,30.8644,30.8866,30.8644,30.8718,38200.0
2014-11-11 10:55:00,41.82,41.83,41.8,41.82,26900.0,30.8792,30.8866,30.8644,30.8792,26900.0
2014-11-11 11:00:00,41.82,41.83,41.79,41.8,50000.0,30.8792,30.8866,30.857,30.8644,50000.0
2014-11-11 11:05:00,41.8,41.81,41.79,41.81,17200.0,30.8644,30.8718,30.857,30.8718,17200.0
2014-11-11 11:10:00,41.81,41.84,41.81,41.82,55700.0,30.8718,30.894,30.8718,30.8792,55700.0
2014-11-11 11:15:00,41.83,41.83,41.8,41.81,47200.0,30.8866,30.8866,30.8644,30.8718,47200.0
2014-11-11 11:20:00,41.82,41.83,41.8,41.81,27000.0,30.8792,30.8866,30.8644,30.8718,27000.0
2014-11-11 11:25:00,41.81,41.84,41.81,41.81,23900.0,30.8718,30.894,30.8718,30.8718,23900.0
2014-11-11 11:30:00,41.8,41.82,41.79,41.81,44300.0,30.8644,30.8792,30.857,30.8718,44300.0
2014-11-11 11:35:00,41.8,41.81,41.77,41.79,46900.0,30.8644,30.8718,30.8423,30.857,46900.0
2014-11-11 11:40:00,41.78,41.78,41.77,41.77,19900.0,30.8497,30.8497,30.8423,30.8423,19900.0
2014-11-11 11:45:00,41.77,41.78,41.76,41.78,23700.0,30.8423,30.8497,30.8349,30.8497,23700.0
2014-11-11 11:50:00,41.78,41.79,41.76,41.78,32800.0,30.8497,30.857,30.8349,30.8497,32800.0
2014-11-11 11:55:00,41.77,41.78,41.76,41.78,24300.0,30.8423,30.8497,30.8349,30.8497,24300.0
2014-11-11 12:00:00,41.78,41.81,41.78,41.81,157800.0,30.8497,30.8718,30.8497,30.8718,157800.0
2014-11-11 12:05:00,41.8,41.81,41.79,41.8,53500.0,30.8644,30.8718,30.857,30.8644,53500.0
2014-11-11 12:10:00,41.8,41.81,41.8,41.8,14200.0,30.8644,30.8718,30.8644,30.8644,14200.0
2014-11-11 12:15:00,41.8,41.8,41.79,41.79,77700.0,30.8644,30.8644,30.857,30.857,77700.0
2014-11-11 12:20:00,41.8,41.82,41.8,41.81,34500.0,30.8644,30.8792,30.8644,30.8718,34500.0
2014-11-11 12:25:00,41.8,41.83,41.8,41.82,13000.0,30.8644,30.8866,30.8644,30.8792,13000.0
2014-11-11 12:30:00,41.83,41.83,41.81,41.82,17300.0,30.8866,30.8866,30.8718,30.8792,17300.0
2014-11-11 12:35:00,41.82,41.83,41.8,41.81,82000.0,30.8792,30.8866,30.8644,30.8718,82000.0
2014-11-11 12:40:00,41.82,41.83,41.81,41.81,16500.0,30.8792,30.8866,30.8718,30.8718,16500.0
2014-11-11 12:45:00,41.81,41.81,41.77,41.79,29600.0,30.8718,30.8718,30.8423,30.857,29600.0
2014-11-11 12:50:00,41.79,41.8,41.77,41.79,77500.0,30.857,30.8644,30.8423,30.857,77500.0
2014-11-11 12:55:00,41.79,41.8,41.78,41.78,30100.0,30.857,30.8644,30.8497,30.8497,30100.0
2014-11-11 13:00:00,41.79,41.79,41.77,41.78,63700.0,30.857,30.857,30.8423,30.8497,63700.0
2014-11-11 13:05:00,41.79,41.82,41.78,41.82,21200.0,30.857,30.8792,30.8497,30.8792,21200.0
2014-11-11 13:10:00,41.82,41.83,41.8,41.8,13900.0,30.8792,30.8866,30.8644,30.8644,13900.0
2014-11-11 13:15:00,41.8,41.82,41.8,41.81,26400.0,30.8644,30.8792,30.8644,30.8718,26400.0
2014-11-11 13:20:00,41.82,41.82,41.8,41.82,12800.0,30.8792,30.8792,30.8644,30.8792,12800.0
2014-11-11 13:25:00,41.81,41.83,41.81,41.83,32300.0,30.8718,30.8866,30.8718,30.8866,32300.0
2014-11-11 13:30:00,41.82,41.84,41.82,41.84,53400.0,30.8792,30.894,30.8792,30.894,53400.0
2014-11-11 13:35:00,41.84,41.86,41.84,41.85,10700.0,30.894,30.9087,30.894,30.9013,10700.0
2014-11-11 13:40:00,41.85,41.86,41.84,41.84,30900.0,30.9013,30.9087,30.894,30.894,30900.0
2014-11-11 13:45:00,41.85,41.86,41.83,41.84,36400.0,30.9013,30.9087,30.8866,30.894,36400.0
2014-11-11 13:50:00,41.84,41.85,41.83,41.83,17600.0,30.894,30.9013,30.8866,30.8866,17600.0
2014-11-11 13:55:00,41.83,41.86,41.83,41.85,36700.0,30.8866,30.9087,30.8866,30.9013,36700.0
2014-11-11 14:00:00,41.85,41.87,41.84,41.87,29300.0,30.9013,30.9161,30.894,30.9161,29300.0
2014-11-11 14:05:00,41.87,41.88,41.86,41.88,22100.0,30.9161,30.9235,30.9087,30.9235,22100.0
2014-11-11 14:10:00,41.88,41.9,41.87,41.9,26700.0,30.9235,30.9383,30.9161,30.9383,26700.0
2014-11-11 14:15:00,41.9,41.92,41.89,41.92,79500.0,30.9383,30.953,30.9309,30.953,79500.0
2014-11-11 14:20:00,41.92,41.95,41.91,41.93,99300.0,30.953,30.9752,30.9456,30.9604,99300.0
2014-11-11 14:25:00,41.93,41.94,41.92,41.92,25900.0,30.9604,30.9678,30.953,30.953,25900.0
2014-11-11 14:30:00,41.93,41.94,41.92,41.93,54700.0,30.9604,30.9678,30.953,30.9604,54700.0
2014-11-11 14:35:00,41.92,41.93,41.91,41.92,85300.0,30.953,30.9604,30.9456,30.953,85300.0
2014-11-11 14:40:00,41.92,41.93,41.91,41.91,15100.0,30.953,30.9604,30.9456,30.9456,15100.0
2014-11-11 14:45:00,41.92,41.93,41.91,41.93,32300.0,30.953,30.9604,30.9456,30.9604,32300.0
2014-11-11 14:50:00,41.92,41.93,41.92,41.92,17000.0,30.953,30.9604,30.953,30.953,17000.0
2014-11-11 14:55:00,41.93,41.93,41.92,41.93,37600.0,30.9604,30.9604,30.953,30.9604,37600.0
2014-11-11 15:00:00,41.92,41.93,41.92,41.93,42900.0,30.953,30.9604,30.953,30.9604,42900.0
2014-11-11 15:05:00,41.92,41.93,41.92,41.93,51500.0,30.953,30.9604,30.953,30.9604,51500.0
2014-11-11 15:10:00,41.93,41.93,41.92,41.93,39400.0,30.9604,30.9604,30.953,30.9604,39400.0
2014-11-11 15:15:00,41.93,41.94,41.92,41.93,51500.0,30.9604,30.9678,30.953,30.9604,51500.0
2014-11-11 15:20:00,41.93,41.93,41.91,41.91,35200.0,30.9604,30.9604,30.9456,30.9456,35200.0
2014-11-11 15:25:00,41.91,41.92,41.91,41.91,23700.0,30.9456,30.953,30.9456,30.9456,23700.0
2014-11-11 15:30:00,41.91,41.92,41.9,41.91,105900.0,30.9456,30.953,30.9383,30.9456,105900.0
2014-11-11 15:35:00,41.9,41.94,41.9,41.93,37100.0,30.9383,30.9678,30.9383,30.9604,37100.0
2014-11-11 15:40:00,41.93,41.95,41.93,41.94,32900.0,30.9604,30.9752,30.9604,30.9678,32900.0
2014-11-11 15:45:00,41.94,41.96,41.93,41.94,70300.0,30.9678,30.9826,30.9604,30.9678,70300.0
2014-11-11 15:50:00,41.94,41.95,41.91,41.92,54400.0,30.9678,30.9752,30.9456,30.953,54400.0
2014-11-11 15:55:00,41.92,41.93,41.88,41.92,305400.0,30.953,30.9604,30.9235,30.953,305400.0
2014-11-12 09:30:00,41.87,41.93,41.84,41.91,196800.0,30.9161,30.9604,30.894,30.9456,196800.0
2014-11-12 09:35:00,41.9,41.96,41.89,41.95,466000.0,30.9383,30.9826,30.9309,30.9752,466000.0
2014-11-12 09:40:00,41.95,41.95,41.9,41.93,242000.0,30.9752,30.9752,30.9383,30.9604,242000.0
2014-11-12 09:45:00,41.93,41.98,41.93,41.98,116000.0,30.9604,30.9973,30.9604,30.9973,116000.0
2014-11-12 09:50:00,41.98,41.99,41.95,41.98,73800.0,30.9973,31.0047,30.9752,30.9973,73800.0
2014-11-12 09:55:00,41.98,41.98,41.95,41.98,27300.0,30.9973,30.9973,30.9752,30.9973,27300.0
2014-11-12 10:00:00,41.99,42.04,41.98,42.02,96300.0,31.0047,31.0416,30.9973,31.0269,96300.0
2014-11-12 10:05:00,42.02,42.04,42.02,42.03,187300.0,31.0269,31.0416,31.0269,31.0342,187300.0
2014-11-12 10:10:00,42.03,42.04,42.02,42.02,345700.0,31.0342,31.0416,31.0269,31.0269,345700.0
2014-11-12 10:15:00,42.02,42.03,42.0,42.02,92500.0,31.0269,31.0342,31.0121,31.0269,92500.0
2014-11-12 10:20:00,42.03,42.05,42.01,42.05,30400.0,31.0342,31.049,31.0195,31.049,30400.0
2014-11-12 10:25:00,42.04,42.05,42.03,42.04,36200.0,31.0416,31.049,31.0342,31.0416,36200.0
2014-11-12 10:30:00,42.04,42.04,42.02,42.04,39200.0,31.0416,31.0416,31.0269,31.0416,39200.0
2014-11-12 10:35:00,42.03,42.06,42.01,42.05,30100.0,31.0342,31.0564,31.0195,31.049,30100.0
2014-11-12 10:40:00,42.05,42.05,42.03,42.04,29600.0,31.049,31.049,31.0342,31.0416,29600.0
2014-11-12 10:45:00,42.04,42.05,42.03,42.05,23600.0,31.0416,31.049,31.0342,31.049,23600.0
2014-11-12 10:50:00,42.04,42.07,42.02,42.03,75800.0,31.0416,31.0638,31.0269,31.0342,75800.0
2014-11-12 10:55:00,42.03,42.04,42.0,42.0,34000.0,31.0342,31.0416,31.0121,31.0121,34000.0
2014-11-12 11:00:00,42.01,42.01,41.98,41.98,95300.0,31.0195,31.0195,30.9973,30.9973,95300.0
2014-11-12 11:05:00,41.98,41.99,41.96,41.98,74800.0,30.9973,31.0047,30.9826,30.9973,74800.0
2014-11-12 11:10:00,41.97,41.98,41.95,41.97,69800.0,30.9899,30.9973,30.9752,30.9899,69800.0
2014-11-12 11:15:00,41.97,41.98,41.95,41.98,27800.0,30.9899,30.9973,30.9752,30.9973,27800.0
2014-11-12 11:20:00,41.98,42.01,41.98,41.99,119600.0,30.9973,31.0195,30.9973,31.0047,119600.0
2014-11-12 11:25:00,41.99,42.0,41.97,41.97,65300.0,31.0047,31.0121,30.9899,30.9899,65300.0
2014-11-12 11:30:00,41.97,41.98,41.95,41.96,46900.0,30.9899,30.9973,30.9752,30.9826,46900.0
2014-11-12 11:35:00,41.95,42.0,41.95,41.99,85600.0,30.9752,31.0121,30.9752,31.0047,85600.0
2014-11-12 11:40:00,41.99,41.99,41.96,41.97,158300.0,31.0047,31.0047,30.9826,30.9899,158300.0
2014-11-12 11:45:00,41.97,41.97,41.93,41.93,166700.0,30.9899,30.9899,30.9604,30.9604,166700.0
2014-11-12 11:50:00,41.94,41.94,41.93,41.93,227900.0,30.9678,30.9678,30.9604,30.9604,227900.0
2014-11-12 11:55:00,41.93,41.95,41.92,41.93,130100.0,30.9604,30.9752,30.953,30.9604,130100.0
2014-11-12 12:00:00,41.93,41.93,41.88,41.88,245100.0,30.9604,30.9604,30.9235,30.9235,245100.0
2014-11-12 12:05:00,41.88,41.89,41.87,41.88,44300.0,30.9235,30.9309,30.9161,30.9235,44300.0
2014-11-12 12:10:00,41.88,41.88,41.86,41.86,49300.0,30.9235,30.9235,30.9087,30.9087,49300.0
2014-11-12 12:15:00,41.87,41.88,41.86,41.88,130800.0,30.9161,30.9235,30.9087,30.9235,130800.0
2014-11-12 12:20:00,41.88,41.89,41.88,41.89,59000.0,30.9235,30.9309,30.9235,30.9309,59000.0
2014-11-12 12:25:00,41.89,41.9,41.89,41.89,127200.0,30.9309,30.9383,30.9309,30.9309,127200.0
2014-11-12 12:30:00,41.89,41.9,41.86,41.86,58800.0,30.9309,30.9383,30.9087,30.9087,58800.0
2014-11-12 12:35:00,41.86,41.86,41.84,41.85,108900.0,30.9087,30.9087,30.894,30.9013,108900.0
2014-11-12 12:40:00,41.85,41.85,41.84,41.84,115700.0,30.9013,30.9013,30.894,30.894,115700.0
2014-11-12 12:45:00,41.85,41.85,41.84,41.85,150600.0,30.9013,30.9013,30.894,30.9013,150600.0
2014-11-12 12:50:00,41.85,41.85,41.84,41.84,39300.0,30.9013,30.9013,30.894,30.894,39300.0
2014-11-12 12:55:00,41.84,41.85,41.84,41.85,23700.0,30.894,30.9013,30.894,30.9013,23700.0
2014-11-12 13:00:00,41.85,41.86,41.84,41.84,231100.0,30.9013,30.9087,30.894,30.894,231100.0
2014-11-12 13:05:00,41.84,41.86,41.84,41.84,110300.0,30.894,30.9087,30.894,30.894,110300.0
2014-11-12 13:10:00,41.84,41.86,41.84,41.84,37000.0,30.894,30.9087,30.894,30.894,37000.0
2014-11-12 13:15:00,41.85,41.87,41.83,41.86,1235400.0,30.9013,30.9161,30.8866,30.9087,1235400.0
2014-11-12 13:20:00,41.86,41.87,41.85,41.87,104200.0,30.9087,30.9161,30.9013,30.9161,104200.0
2014-11-12 13:25:00,41.86,41.89,41.86,41.89,96000.0,30.9087,30.9309,30.9087,30.9309,96000.0
2014-11-12 13:30:00,41.89,41.89,41.88,41.89,27700.0,30.9309,30.9309,30.9235,30.9309,27700.0
2014-11-12 13:35:00,41.89,41.89,41.86,41.87,42500.0,30.9309,30.9309,30.9087,30.9161,42500.0
2014-11-12 13:40:00,41.86,41.87,41.86,41.87,64200.0,30.9087,30.9161,30.9087,30.9161,64200.0
2014-11-12 13:45:00,41.87,41.87,41.85,41.86,69700.0,30.9161,30.9161,30.9013,30.9087,69700.0
2014-11-12 13:50:00,41.86,41.86,41.84,41.85,94300.0,30.9087,30.9087,30.894,30.9013,94300.0
2014-11-12 13:55:00,41.85,41.86,41.84,41.86,48200.0,30.9013,30.9087,30.894,30.9087,48200.0
2014-11-12 14:00:00,41.85,41.87,41.85,41.85,68300.0,30.9013,30.9161,30.9013,30.9013,68300.0
2014-11-12 14:05:00,41.85,41.88,41.85,41.88,152700.0,30.9013,30.9235,30.9013,30.9235,152700.0
2014-11-12 14:10:00,41.88,41.88,41.85,41.86,62000.0,30.9235,30.9235,30.9013,30.9087,62000.0
2014-11-12 14:15:00,41.85,41.86,41.84,41.84,39400.0,30.9013,30.9087,30.894,30.894,39400.0
2014-11-12 14:20:00,41.85,41.85,41.84,41.85,27100.0,30.9013,30.9013,30.894,30.9013,27100.0
2014-11-12 14:25:00,41.85,41.86,41.84,41.85,58300.0,30.9013,30.9087,30.894,30.9013,58300.0
2014-11-12 14:30:00,41.85,41.86,41.84,41.84,105900.0,30.9013,30.9087,30.894,30.894,105900.0
2014-11-12 14:35:00,41.84,41.84,41.81,41.83,115000.0,30.894,30.894,30.8718,30.8866,115000.0
2014-11-12 14:40:00,41.83,41.83,41.79,41.79,62100.0,30.8866,30.8866,30.857,30.857,62100.0
2014-11-12 14:45:00,41.79,41.79,41.78,41.78,141400.0,30.857,30.857,30.8497,30.8497,141400.0
2014-11-12 14:50:00,41.78,41.79,41.75,41.78,127200.0,30.8497,30.857,30.8275,30.8497,127200.0
2014-11-12 14:55:00,41.78,41.78,41.76,41.77,31500.0,30.8497,30.8497,30.8349,30.8423,31500.0
2014-11-12 15:00:00,41.77,41.79,41.75,41.79,57900.0,30.8423,30.857,30.8275,30.857,57900.0
2014-11-12 15:05:00,41.79,41.8,41.78,41.8,41600.0,30.857,30.8644,30.8497,30.8644,41600.0
2014-11-12 15:10:00,41.79,41.81,41.79,41.79,109300.0,30.857,30.8718,30.857,30.857,109300.0
2014-11-12 15:15:00,41.79,41.81,41.79,41.81,66800.0,30.857,30.8718,30.857,30.8718,66800.0
2014-11-12 15:20:00,41.8,41.81,41.8,41.81,44000.0,30.8644,30.8718,30.8644,30.8718,44000.0
2014-11-12 15:25:00,41.8,41.82,41.8,41.81,86500.0,30.8644,30.8792,30.8644,30.8718,86500.0
2014-11-12 15:30:00,41.82,41.85,41.81,41.84,79600.0,30.8792,30.9013,30.8718,30.894,79600.0
2014-11-12 15:35:00,41.84,41.86,41.83,41.84,187000.0,30.894,30.9087,30.8866,30.894,187000.0
2014-11-12 15:40:00,41.85,41.86,41.84,41.86,71000.0,30.9013,30.9087,30.894,30.9087,71000.0
2014-11-12 15:45:00,41.86,41.87,41.82,41.83,103000.0,30.9087,30.9161,30.8792,30.8866,103000.0
2014-11-12 15:50:00,41.84,41.84,41.79,41.81,136700.0,30.894,30.894,30.857,30.8718,136700.0
2014-11-12 15:55:00,41.81,41.81,41.8,41.8,305800.0,30.8718,30.8718,30.8644,30.8644,305800.0
2014-11-13 09:30:00,42.0,42.01,41.91,41.91,206700.0,31.0121,31.0195,30.9456,30.9456,206700.0
2014-11-13 09:35:00,41.92,41.96,41.91,41.94,112600.0,30.953,30.9826,30.9456,30.9678,112600.0
2014-11-13 09:40:00,41.94,41.95,41.89,41.91,63000.0,30.9678,30.9752,30.9309,30.9456,63000.0
2014-11-13 09:45:00,41.91,41.94,41.89,41.94,99800.0,30.9456,30.9678,30.9309,30.9678,99800.0
2014-11-13 09:50:00,41.94,41.96,41.91,41.91,66000.0,30.9678,30.9826,30.9456,30.9456,66000.0
2014-11-13 09:55:00,41.91,41.94,41.9,41.94,46900.0,30.9456,30.9678,30.9383,30.9678,46900.0
2014-11-13 10:00:00,41.94,41.94,41.88,41.9,56500.0,30.9678,30.9678,30.9235,30.9383,56500.0
2014-11-13 10:05:00,41.9,41.92,41.89,41.91,46000.0,30.9383,30.953,30.9309,30.9456,46000.0
2014-11-13 10:10:00,41.91,41.93,41.9,41.91,67000.0,30.9456,30.9604,30.9383,30.9456,67000.0
2014-11-13 10:15:00,41.92,41.95,41.91,41.92,42200.0,30.953,30.9752,30.9456,30.953,42200.0
2014-11-13 10:20:00,41.92,41.96,41.91,41.95,44800.0,30.953,30.9826,30.9456,30.9752,44800.0
2014-11-13 10:25:00,41.95,41.96,41.93,41.94,27200.0,30.9752,30.9826,30.9604,30.9678,27200.0
2014-11-13 10:30:00,41.94,41.96,41.94,41.94,45000.0,30.9678,30.9826,30.9678,30.9678,45000.0
2014-11-13 10:35:00,41.94,41.96,41.94,41.95,21400.0,30.9678,30.9826,30.9678,30.9752,21400.0
2014-11-13 10:40:00,41.96,41.96,41.93,41.93,20900.0,30.9826,30.9826,30.9604,30.9604,20900.0
2014-11-13 10:45:00,41.94,41.96,41.93,41.95,18600.0,30.9678,30.9826,30.9604,30.9752,18600.0
2014-11-13 10:50:00,41.94,41.96,41.94,41.94,13700.0,30.9678,30.9826,30.9678,30.9678,13700.0
2014-11-13 10:55:00,41.94,41.94,41.91,41.92,22200.0,30.9678,30.9678,30.9456,30.953,22200.0
2014-11-13 11:00:00,41.92,41.93,41.87,41.88,20600.0,30.953,30.9604,30.9161,30.9235,20600.0
2014-11-13 11:05:00,41.88,41.88,41.83,41.84,25800.0,30.9235,30.9235,30.8866,30.894,25800.0
2014-11-13 11:10:00,41.83,41.85,41.82,41.84,273200.0,30.8866,30.9013,30.8792,30.894,273200.0
2014-11-13 11:15:00,41.84,41.85,41.81,41.84,71200.0,30.894,30.9013,30.8718,30.894,71200.0
2014-11-13 11:20:00,41.84,41.84,41.82,41.84,58400.0,30.894,30.894,30.8792,30.894,58400.0
2014-11-13 11:25:00,41.83,41.84,41.81,41.82,43500.0,30.8866,30.894,30.8718,30.8792,43500.0
2014-11-13 11:30:00,41.82,41.82,41.8,41.81,18600.0,30.8792,30.8792,30.8644,30.8718,18600.0
2014-11-13 11:35:00,41.8,41.81,41.76,41.76,33500.0,30.8644,30.8718,30.8349,30.8349,33500.0
2014-11-13 11:40:00,41.76,41.77,41.73,41.74,65800.0,30.8349,30.8423,30.8127,30.8201,65800.0
2014-11-13 11:45:00,41.74,41.75,41.72,41.73,32200.0,30.8201,30.8275,30.8053,30.8127,32200.0
2014-11-13 11:50:00,41.74,41.75,41.72,41.74,81200.0,30.8201,30.8275,30.8053,30.8201,81200.0
2014-11-13 11:55:00,41.75,41.77,41.74,41.74,44000.0,30.8275,30.8423,30.8201,30.8201,44000.0
2014-11-13 12:00:00,41.75,41.75,41.72,41.73,25100.0,30.8275,30.8275,30.8053,30.8127,25100.0
2014-11-13 12:05:00,41.73,41.73,41.67,41.7,45600.0,30.8127,30.8127,30.7684,30.7906,45600.0
2014-11-13 12:10:00,41.71,41.72,41.7,41.71,54400.0,30.798,30.8053,30.7906,30.798,54400.0
2014-11-13 12:15:00,41.7,41.72,41.69,41.7,400600.0,30.7906,30.8053,30.7832,30.7906,400600.0
2014-11-13 12:20:00,41.7,41.72,41.7,41.71,107100.0,30.7906,30.8053,30.7906,30.798,107100.0
2014-11-13 12:25:00,41.71,41.75,41.7,41.74,106100.0,30.798,30.8275,30.7906,30.8201,106100.0
2014-11-13 12:30:00,41.74,41.8,41.74,41.77,27600.0,30.8201,30.8644,30.8201,30.8423,27600.0
2014-11-13 12:35:00,41.77,41.79,41.77,41.78,10700.0,30.8423,30.857,30.8423,30.8497,10700.0
2014-11-13 12:40:00,41.78,41.79,41.75,41.75,25000.0,30.8497,30.857,30.8275,30.8275,25000.0
2014-11-13 12:45:00,41.75,41.76,41.73,41.74,40600.0,30.8275,30.8349,30.8127,30.8201,40600.0
2014-11-13 12:50:00,41.75,41.77,41.74,41.75,39800.0,30.8275,30.8423,30.8201,30.8275,39800.0
2014-11-13 12:55:00,41.75,41.75,41.74,41.74,12400.0,30.8275,30.8275,30.8201,30.8201,12400.0
2014-11-13 13:00:00,41.73,41.75,41.73,41.75,29200.0,30.8127,30.8275,30.8127,30.8275,29200.0
2014-11-13 13:05:00,41.74,41.75,41.7,41.72,48200.0,30.8201,30.8275,30.7906,30.8053,48200.0
2014-11-13 13:10:00,41.72,41.74,41.71,41.73,27800.0,30.8053,30.8201,30.798,30.8127,27800.0
2014-11-13 13:15:00,41.73,41.75,41.72,41.73,33200.0,30.8127,30.8275,30.8053,30.8127,33200.0
2014-11-13 13:20:00,41.74,41.74,41.69,41.69,82800.0,30.8201,30.8201,30.7832,30.7832,82800.0
2014-11-13 13:25:00,41.69,41.72,41.67,41.72,43200.0,30.7832,30.8053,30.7684,30.8053,43200.0
2014-11-13 13:30:00,41.71,41.72,41.66,41.67,15800.0,30.798,30.8053,30.761,30.7684,15800.0
2014-11-13 13:35:00,41.67,41.68,41.65,41.67,64000.0,30.7684,30.7758,30.7537,30.7684,64000.0
2014-11-13 13:40:00,41.67,41.68,41.66,41.66,32100.0,30.7684,30.7758,30.761,30.761,32100.0
2014-11-13 13:45:00,41.67,41.67,41.65,41.66,29600.0,30.7684,30.7684,30.7537,30.761,29600.0
2014-11-13 13:50:00,41.66,41.7,41.65,41.68,48100.0,30.761,30.7906,30.7537,30.7758,48100.0
2014-11-13 13:55:00,41.68,41.68,41.65,41.65,18200.0,30.7758,30.7758,30.7537,30.7537,18200.0
2014-11-13 14:00:00,41.65,41.67,41.65,41.66,24900.0,30.7537,30.7684,30.7537,30.761,24900.0
2014-11-13 14:05:00,41.66,41.67,41.63,41.65,30800.0,30.761,30.7684,30.7389,30.7537,30800.0
2014-11-13 14:10:00,41.64,41.65,41.6,41.61,43800.0,30.7463,30.7537,30.7167,30.7241,43800.0
2014-11-13 14:15:00,41.61,41.62,41.59,41.61,15600.0,30.7241,30.7315,30.7094,30.7241,15600.0
2014-11-13 14:20:00,41.61,41.62,41.59,41.59,48900.0,30.7241,30.7315,30.7094,30.7094,48900.0
2014-11-13 14:25:00,41.59,41.64,41.59,41.63,85600.0,30.7094,30.7463,30.7094,30.7389,85600.0
2014-11-13 14:30:00,41.62,41.65,41.62,41.65,20700.0,30.7315,30.7537,30.7315,30.7537,20700.0
2014-11-13 14:35:00,41.65,41.66,41.63,41.64,35600.0,30.7537,30.761,30.7389,30.7463,35600.0
2014-11-13 14:40:00,41.64,41.67,41.64,41.66,20000.0,30.7463,30.7684,30.7463,30.761,20000.0
2014-11-13 14:45:00,41.66,41.7,41.66,41.7,25500.0,30.761,30.7906,30.761,30.7906,25500.0
2014-11-13 14:50:00,41.69,41.7,41.68,41.7,29500.0,30.7832,30.7906,30.7758,30.7906,29500.0
2014-11-13 14:55:00,41.69,41.7,41.66,41.66,20400.0,30.7832,30.7906,30.761,30.761,20400.0
2014-11-13 15:00:00,41.66,41.69,41.66,41.69,22300.0,30.761,30.7832,30.761,30.7832,22300.0
2014-11-13 15:05:00,41.69,41.72,41.68,41.72,29300.0,30.7832,30.8053,30.7758,30.8053,29300.0
2014-11-13 15:10:00,41.72,41.72,41.69,41.7,20700.0,30.8053,30.8053,30.7832,30.7906,20700.0
2014-11-13 15:15:00,41.7,41.72,41.69,41.71,37200.0,30.7906,30.8053,30.7832,30.798,37200.0
2014-11-13 15:20:00,41.7,41.71,41.69,41.71,25500.0,30.7906,30.798,30.7832,30.798,25500.0
2014-11-13 15:25:00,41.71,41.72,41.66,41.66,101500.0,30.798,30.8053,30.761,30.761,101500.0
2014-11-13 15:30:00,41.67,41.7,41.65,41.69,189600.0,30.7684,30.7906,30.7537,30.7832,189600.0
2014-11-13 15:35:00,41.69,41.73,41.69,41.71,79600.0,30.7832,30.8127,30.7832,30.798,79600.0
2014-11-13 15:40:00,41.72,41.75,41.71,41.75,236400.0,30.8053,30.8275,30.798,30.8275,236400.0
2014-11-13 15:45:00,41.75,41.75,41.7,41.73,401200.0,30.8275,30.8275,30.7906,30.8127,401200.0
2014-11-13 15:50:00,41.74,41.74,41.7,41.71,414700.0,30.8201,30.8201,30.7906,30.798,414700.0
2014-11-13 15:55:00,41.7,41.71,41.67,41.7,347500.0,30.7906,30.798,30.7684,30.7906,347500.0
2014-11-14 09:30:00,41.73,41.8,41.68,41.79,327500.0,30.8127,30.8644,30.7758,30.857,327500.0
2014-11-14 09:35:00,41.8,41.82,41.78,41.79,112600.0,30.8644,30.8792,30.8497,30.857,112600.0
2014-11-14 09:40:00,41.79,41.8,41.76,41.77,83700.0,30.857,30.8644,30.8349,30.8423,83700.0
2014-11-14 09:45:00,41.78,41.82,41.76,41.76,99400.0,30.8497,30.8792,30.8349,30.8349,99400.0
2014-11-14 09:50:00,41.76,41.76,41.72,41.73,635500.0,30.8349,30.8349,30.8053,30.8127,635500.0
2014-11-14 09:55:00,41.73,41.75,41.72,41.73,63700.0,30.8127,30.8275,30.8053,30.8127,63700.0
2014-11-14 10:00:00,41.73,41.78,41.73,41.77,214000.0,30.8127,30.8497,30.8127,30.8423,214000.0
2014-11-14 10:05:00,41.77,41.84,41.76,41.81,121200.0,30.8423,30.894,30.8349,30.8718,121200.0
2014-11-14 10:10:00,41.81,41.85,41.81,41.83,21200.0,30.8718,30.9013,30.8718,30.8866,21200.0
2014-11-14 10:15:00,41.83,41.83,41.79,41.81,58200.0,30.8866,30.8866,30.857,30.8718,58200.0
2014-11-14 10:20:00,41.81,41.83,41.8,41.83,39000.0,30.8718,30.8866,30.8644,30.8866,39000.0
2014-11-14 10:25:00,41.84,41.84,41.78,41.8,39100.0,30.894,30.894,30.8497,30.8644,39100.0
2014-11-14 10:30:00,41.8,41.82,41.76,41.76,119400.0,30.8644,30.8792,30.8349,30.8349,119400.0
2014-11-14 10:35:00,41.76,41.8,41.76,41.8,74600.0,30.8349,30.8644,30.8349,30.8644,74600.0
2014-11-14 10:40:00,41.8,41.84,41.8,41.82,58300.0,30.8644,30.894,30.8644,30.8792,58300.0
2014-11-14 10:45:00,41.81,41.86,41.81,41.84,65500.0,30.8718,30.9087,30.8718,30.894,65500.0
2014-11-14 10:50:00,41.84,41.86,41.82,41.82,40000.0,30.894,30.9087,30.8792,30.8792,40000.0
2014-11-14 10:55:00,41.83,41.84,41.81,41.81,94300.0,30.8866,30.894,30.8718,30.8718,94300.0
2014-11-14 11:00:00,41.81,41.82,41.79,41.79,53500.0,30.8718,30.8792,30.857,30.857,53500.0
2014-11-14 11:05:00,41.8,41.82,41.78,41.79,57900.0,30.8644,30.8792,30.8497,30.857,57900.0
2014-11-14 11:10:00,41.79,41.79,41.76,41.78,43100.0,30.857,30.857,30.8349,30.8497,43100.0
2014-11-14 11:15:00,41.78,41.79,41.77,41.79,62600.0,30.8497,30.857,30.8423,30.857,62600.0
2014-11-14 11:20:00,41.78,41.84,41.78,41.84,31000.0,30.8497,30.894,30.8497,30.894,31000.0
2014-11-14 11:25:00,41.83,41.84,41.81,41.83,39400.0,30.8866,30.894,30.8718,30.8866,39400.0
2014-11-14 11:30:00,41.83,41.85,41.8,41.84,69500.0,30.8866,30.9013,30.8644,30.894,69500.0
2014-11-14 11:35:00,41.84,41.86,41.81,41.83,69500.0,30.894,30.9087,30.8718,30.8866,69500.0
2014-11-14 11:40:00,41.83,41.84,41.8,41.82,56000.0,30.8866,30.894,30.8644,30.8792,56000.0
2014-11-14 11:45:00,41.81,41.84,41.81,41.83,70000.0,30.8718,30.894,30.8718,30.8866,70000.0
2014-11-14 11:50:00,41.84,41.87,41.84,41.87,31300.0,30.894,30.9161,30.894,30.9161,31300.0
2014-11-14 11:55:00,41.88,41.9,41.85,41.89,19300.0,30.9235,30.9383,30.9013,30.9309,19300.0
2014-11-14 12:00:00,41.88,41.93,41.88,41.93,54200.0,30.9235,30.9604,30.9235,30.9604,54200.0
2014-11-14 12:05:00,41.94,41.94,41.91,41.92,64500.0,30.9678,30.9678,30.9456,30.953,64500.0
2014-11-14 12:10:00,41.91,41.96,41.91,41.96,135400.0,30.9456,30.9826,30.9456,30.9826,135400.0
2014-11-14 12:15:00,41.96,41.98,41.95,41.97,74700.0,30.9826,30.9973,30.9752,30.9899,74700.0
2014-11-14 12:20:00,41.97,41.98,41.95,41.97,48900.0,30.9899,30.9973,30.9752,30.9899,48900.0
2014-11-14 12:25:00,41.98,41.98,41.96,41.96,62000.0,30.9973,30.9973,30.9826,30.9826,62000.0
2014-11-14 12:30:00,41.97,41.98,41.95,41.96,35500.0,30.9899,30.9973,30.9752,30.9826,35500.0
2014-11-14 12:35:00,41.95,41.99,41.95,41.99,118400.0,30.9752,31.0047,30.9752,31.0047,118400.0
2014-11-14 12:40:00,41.98,42.0,41.98,42.0,42400.0,30.9973,31.0121,30.9973,31.0121,42400.0
2014-11-14 12:45:00,41.99,42.02,41.99,42.02,32400.0,31.0047,31.0269,31.0047,31.0269,32400.0
2014-11-14 12:50:00,42.01,42.02,41.99,42.0,39100.0,31.0195,31.0269,31.0047,31.0121,39100.0
2014-11-14 12:55:00,42.01,42.02,42.0,42.01,41800.0,31.0195,31.0269,31.0121,31.0195,41800.0
2014-11-14 13:00:00,42.0,42.03,42.0,42.02,44900.0,31.0121,31.0342,31.0121,31.0269,44900.0
2014-11-14 13:05:00,42.02,42.03,42.01,42.02,10800.0,31.0269,31.0342,31.0195,31.0269,10800.0
2014-11-14 13:10:00,42.02,42.03,42.0,42.0,25500.0,31.0269,31.0342,31.0121,31.0121,25500.0
2014-11-14 13:15:00,42.0,42.03,42.0,42.02,45800.0,31.0121,31.0342,31.0121,31.0269,45800.0
2014-11-14 13:20:00,42.02,42.07,42.02,42.06,107500.0,31.0269,31.0638,31.0269,31.0564,107500.0
2014-11-14 13:25:00,42.06,42.06,42.05,42.05,20600.0,31.0564,31.0564,31.049,31.049,20600.0
2014-11-14 13:30:00,42.05,42.07,42.02,42.05,30700.0,31.049,31.0638,31.0269,31.049,30700.0
2014-11-14 13:35:00,42.05,42.05,42.03,42.04,36000.0,31.049,31.049,31.0342,31.0416,36000.0
2014-11-14 13:40:00,42.03,42.04,42.02,42.02,17300.0,31.0342,31.0416,31.0269,31.0269,17300.0
2014-11-14 13:45:00,42.03,42.03,42.02,42.03,46200.0,31.0342,31.0342,31.0269,31.0342,46200.0
2014-11-14 13:50:00,42.03,42.04,42.02,42.03,29700.0,31.0342,31.0416,31.0269,31.0342,29700.0
2014-11-14 13:55:00,42.02,42.03,41.98,41.99,76300.0,31.0269,31.0342,30.9973,31.0047,76300.0
2014-11-14 14:00:00,41.99,42.01,41.98,42.0,32500.0,31.0047,31.0195,30.9973,31.0121,32500.0
2014-11-14 14:05:00,42.0,42.03,41.98,42.02,54800.0,31.0121,31.0342,30.9973,31.0269,54800.0
2014-11-14 14:10:00,42.02,42.04,42.01,42.04,23800.0,31.0269,31.0416,31.0195,31.0416,23800.0
2014-11-14 14:15:00,42.03,42.04,42.02,42.02,113700.0,31.0342,31.0416,31.0269,31.0269,113700.0
2014-11-14 14:20:00,42.02,42.04,42.01,42.02,67200.0,31.0269,31.0416,31.0195,31.0269,67200.0
2014-11-14 14:25:00,42.02,42.03,42.02,42.03,27600.0,31.0269,31.0342,31.0269,31.0342,27600.0
2014-11-14 14:30:00,42.03,42.03,42.02,42.02,18700.0,31.0342,31.0342,31.0269,31.0269,18700.0
2014-11-14 14:35:00,42.03,42.03,42.01,42.01,26400.0,31.0342,31.0342,31.0195,31.0195,26400.0
2014-11-14 14:40:00,42.02,42.04,42.01,42.03,119500.0,31.0269,31.0416,31.0195,31.0342,119500.0
2014-11-14 14:45:00,42.03,42.03,42.01,42.03,41600.0,31.0342,31.0342,31.0195,31.0342,41600.0
2014-11-14 14:50:00,42.02,42.04,42.01,42.02,29600.0,31.0269,31.0416,31.0195,31.0269,29600.0
2014-11-14 14:55:00,42.02,42.02,42.0,42.01,15200.0,31.0269,31.0269,31.0121,31.0195,15200.0
2014-11-14 15:00:00,42.0,42.02,42.0,42.02,25400.0,31.0121,31.0269,31.0121,31.0269,25400.0
2014-11-14 15:05:00,42.01,42.03,42.01,42.02,28100.0,31.0195,31.0342,31.0195,31.0269,28100.0
2014-11-14 15:10:00,42.01,42.03,42.01,42.02,47600.0,31.0195,31.0342,31.0195,31.0269,47600.0
2014-11-14 15:15:00,42.03,42.03,42.0,42.0,81500.0,31.0342,31.0342,31.0121,31.0121,81500.0
2014-11-14 15:20:00,42.0,42.03,42.0,42.03,103500.0,31.0121,31.0342,31.0121,31.0342,103500.0
2014-11-14 15:25:00,42.02,42.03,42.02,42.03,112100.0,31.0269,31.0342,31.0269,31.0342,112100.0
2014-11-14 15:30:00,42.03,42.05,42.02,42.04,68300.0,31.0342,31.049,31.0269,31.0416,68300.0
2014-11-14 15:35:00,42.05,42.07,42.05,42.07,88700.0,31.049,31.0638,31.049,31.0638,88700.0
2014-11-14 15:40:00,42.07,42.07,42.06,42.07,50800.0,31.0638,31.0638,31.0564,31.0638,50800.0
2014-11-14 15:45:00,42.07,42.08,42.05,42.05,47300.0,31.0638,31.0712,31.049,31.049,47300.0
2014-11-14 15:50:00,42.05,42.07,42.05,42.07,179700.0,31.049,31.0638,31.049,31.0638,179700.0
2014-11-14 15:55:00,42.06,42.13,42.05,42.12,875000.0,31.0564,31.1081,31.049,31.1007,875000.0
2014-11-17 09:30:00,41.7,41.71,41.6,41.65,407800.0,30.7906,30.798,30.7167,30.7537,407800.0
2014-11-17 09:35:00,41.65,41.67,41.63,41.67,119700.0,30.7537,30.7684,30.7389,30.7684,119700.0
2014-11-17 09:40:00,41.66,41.66,41.64,41.66,79900.0,30.761,30.761,30.7463,30.761,79900.0
2014-11-17 09:45:00,41.67,41.67,41.65,41.66,46200.0,30.7684,30.7684,30.7537,30.761,46200.0
2014-11-17 09:50:00,41.66,41.67,41.62,41.62,96000.0,30.761,30.7684,30.7315,30.7315,96000.0
2014-11-17 09:55:00,41.62,41.64,41.6,41.62,77200.0,30.7315,30.7463,30.7167,30.7315,77200.0
2014-11-17 10:00:00,41.62,41.65,41.62,41.62,83700.0,30.7315,30.7537,30.7315,30.7315,83700.0
2014-11-17 10:05:00,41.62,41.63,41.59,41.59,77000.0,30.7315,30.7389,30.7094,30.7094,77000.0
2014-11-17 10:10:00,41.58,41.62,41.57,41.61,62600.0,30.702,30.7315,30.6946,30.7241,62600.0
2014-11-17 10:15:00,41.61,41.64,41.59,41.62,56600.0,30.7241,30.7463,30.7094,30.7315,56600.0
2014-11-17 10:20:00,41.61,41.65,41.6,41.65,73400.0,30.7241,30.7537,30.7167,30.7537,73400.0
2014-11-17 10:25:00,41.65,41.67,41.64,41.67,129200.0,30.7537,30.7684,30.7463,30.7684,129200.0
2014-11-17 10:30:00,41.66,41.67,41.63,41.63,135100.0,30.761,30.7684,30.7389,30.7389,135100.0
2014-11-17 10:35:00,41.63,41.63,41.61,41.61,90300.0,30.7389,30.7389,30.7241,30.7241,90300.0
2014-11-17 10:40:00,41.61,41.62,41.59,41.61,72700.0,30.7241,30.7315,30.7094,30.7241,72700.0
2014-11-17 10:45:00,41.61,41.61,41.58,41.61,68000.0,30.7241,30.7241,30.702,30.7241,68000.0
2014-11-17 10:50:00,41.6,41.63,41.59,41.61,59700.0,30.7167,30.7389,30.7094,30.7241,59700.0
2014-11-17 10:55:00,41.61,41.64,41.61,41.64,83200.0,30.7241,30.7463,30.7241,30.7463,83200.0
2014-11-17 11:00:00,41.64,41.64,41.59,41.61,205600.0,30.7463,30.7463,30.7094,30.7241,205600.0
2014-11-17 11:05:00,41.6,41.63,41.6,41.61,129100.0,30.7167,30.7389,30.7167,30.7241,129100.0
2014-11-17 11:10:00,41.6,41.62,41.59,41.6,75400.0,30.7167,30.7315,30.7094,30.7167,75400.0
2014-11-17 11:15:00,41.6,41.62,41.59,41.62,35500.0,30.7167,30.7315,30.7094,30.7315,35500.0
2014-11-17 11:20:00,41.62,41.62,41.59,41.59,40300.0,30.7315,30.7315,30.7094,30.7094,40300.0
2014-11-17 11:25:00,41.6,41.6,41.56,41.56,56900.0,30.7167,30.7167,30.6872,30.6872,56900.0
2014-11-17 11:30:00,41.56,41.58,41.55,41.55,69000.0,30.6872,30.702,30.6798,30.6798,69000.0
2014-11-17 11:35:00,41.56,41.58,41.55,41.55,38400.0,30.6872,30.702,30.6798,30.6798,38400.0
2014-11-17 11:40:00,41.55,41.59,41.55,41.58,42600.0,30.6798,30.7094,30.6798,30.702,42600.0
2014-11-17 11:45:00,41.58,41.59,41.56,41.56,40500.0,30.702,30.7094,30.6872,30.6872,40500.0
2014-11-17 11:50:00,41.57,41.58,41.55,41.58,41900.0,30.6946,30.702,30.6798,30.702,41900.0
2014-11-17 11:55:00,41.58,41.58,41.55,41.57,50900.0,30.702,30.702,30.6798,30.6946,50900.0
2014-11-17 12:00:00,41.57,41.59,41.56,41.57,43900.0,30.6946,30.7094,30.6872,30.6946,43900.0
2014-11-17 12:05:00,41.56,41.58,41.55,41.56,37000.0,30.6872,30.702,30.6798,30.6872,37000.0
2014-11-17 12:10:00,41.56,41.6,41.56,41.59,33700.0,30.6872,30.7167,30.6872,30.7094,33700.0
2014-11-17 12:15:00,41.59,41.6,41.57,41.57,35400.0,30.7094,30.7167,30.6946,30.6946,35400.0
2014-11-17 12:20:00,41.58,41.58,41.57,41.58,18700.0,30.702,30.702,30.6946,30.702,18700.0
2014-11-17 12:25:00,41.58,41.59,41.57,41.59,75700.0,30.702,30.7094,30.6946,30.7094,75700.0
2014-11-17 12:30:00,41.58,41.59,41.56,41.58,32000.0,30.702,30.7094,30.6872,30.702,32000.0
2014-11-17 12:35:00,41.57,41.58,41.54,41.55,68100.0,30.6946,30.702,30.6724,30.6798,68100.0
2014-11-17 12:40:00,41.55,41.59,41.55,41.58,26900.0,30.6798,30.7094,30.6798,30.702,26900.0
2014-11-17 12:45:00,41.58,41.59,41.56,41.59,27900.0,30.702,30.7094,30.6872,30.7094,27900.0
2014-11-17 12:50:00,41.58,41.6,41.57,41.59,19900.0,30.702,30.7167,30.6946,30.7094,19900.0
2014-11-17 12:55:00,41.59,41.6,41.57,41.57,30900.0,30.7094,30.7167,30.6946,30.6946,30900.0
2014-11-17 13:00:00,41.56,41.59,41.56,41.58,64600.0,30.6872,30.7094,30.6872,30.702,64600.0
2014-11-17 13:05:00,41.58,41.6,41.57,41.59,78900.0,30.702,30.7167,30.6946,30.7094,78900.0
2014-11-17 13:10:00,41.59,41.61,41.58,41.61,92200.0,30.7094,30.7241,30.702,30.7241,92200.0
2014-11-17 13:15:00,41.61,41.63,41.6,41.61,109300.0,30.7241,30.7389,30.7167,30.7241,109300.0
2014-11-17 13:20:00,41.61,41.62,41.58,41.6,751700.0,30.7241,30.7315,30.702,30.7167,751700.0
2014-11-17 13:25:00,41.6,41.6,41.58,41.59,40900.0,30.7167,30.7167,30.702,30.7094,40900.0
2014-11-17 13:30:00,41.6,41.62,41.59,41.62,50900.0,30.7167,30.7315,30.7094,30.7315,50900.0
2014-11-17 13:35:00,41.62,41.62,41.6,41.6,37500.0,30.7315,30.7315,30.7167,30.7167,37500.0
2014-11-17 13:40:00,41.61,41.63,41.6,41.62,63200.0,30.7241,30.7389,30.7167,30.7315,63200.0
2014-11-17 13:45:00,41.62,41.62,41.58,41.6,90700.0,30.7315,30.7315,30.702,30.7167,90700.0
2014-11-17 13:50:00,41.6,41.63,41.59,41.63,221300.0,30.7167,30.7389,30.7094,30.7389,221300.0
2014-11-17 13:55:00,41.63,41.63,41.61,41.62,43000.0,30.7389,30.7389,30.7241,30.7315,43000.0
2014-11-17 14:00:00,41.62,41.62,41.6,41.62,40600.0,30.7315,30.7315,30.7167,30.7315,40600.0
2014-11-17 14:05:00,41.62,41.63,41.59,41.61,55400.0,30.7315,30.7389,30.7094,30.7241,55400.0
2014-11-17 14:10:00,41.6,41.62,41.6,41.61,80200.0,30.7167,30.7315,30.7167,30.7241,80200.0
2014-11-17 14:15:00,41.61,41.62,41.6,41.62,23300.0,30.7241,30.7315,30.7167,30.7315,23300.0
2014-11-17 14:20:00,41.62,41.62,41.59,41.59,88800.0,30.7315,30.7315,30.7094,30.7094,88800.0
2014-11-17 14:25:00,41.59,41.6,41.58,41.6,26000.0,30.7094,30.7167,30.702,30.7167,26000.0
2014-11-17 14:30:00,41.59,41.6,41.58,41.59,50400.0,30.7094,30.7167,30.702,30.7094,50400.0
2014-11-17 14:35:00,41.6,41.62,41.59,41.61,90800.0,30.7167,30.7315,30.7094,30.7241,90800.0
2014-11-17 14:40:00,41.62,41.63,41.61,41.62,238800.0,30.7315,30.7389,30.7241,30.7315,238800.0
2014-11-17 14:45:00,41.63,41.63,41.61,41.61,144500.0,30.7389,30.7389,30.7241,30.7241,144500.0
2014-11-17 14:50:00,41.62,41.62,41.59,41.61,151800.0,30.7315,30.7315,30.7094,30.7241,151800.0
2014-11-17 14:55:00,41.61,41.63,41.6,41.6,486300.0,30.7241,30.7389,30.7167,30.7167,486300.0
2014-11-17 15:00:00,41.6,41.61,41.6,41.61,36800.0,30.7167,30.7241,30.7167,30.7241,36800.0
2014-11-17 15:05:00,41.6,41.61,41.58,41.61,66900.0,30.7167,30.7241,30.702,30.7241,66900.0
2014-11-17 15:10:00,41.6,41.61,41.58,41.59,47800.0,30.7167,30.7241,30.702,30.7094,47800.0
2014-11-17 15:15:00,41.58,41.59,41.57,41.58,77700.0,30.702,30.7094,30.6946,30.702,77700.0
2014-11-17 15:20:00,41.58,41.59,41.57,41.58,28000.0,30.702,30.7094,30.6946,30.702,28000.0
2014-11-17 15:25:00,41.58,41.59,41.57,41.58,33700.0,30.702,30.7094,30.6946,30.702,33700.0
2014-11-17 15:30:00,41.58,41.59,41.57,41.58,54300.0,30.702,30.7094,30.6946,30.702,54300.0
2014-11-17 15:35:00,41.58,41.6,41.57,41.59,113200.0,30.702,30.7167,30.6946,30.7094,113200.0
2014-11-17 15:40:00,41.58,41.6,41.57,41.57,85100.0,30.702,30.7167,30.6946,30.6946,85100.0
2014-11-17 15:45:00,41.58,41.59,41.57,41.58,87000.0,30.702,30.7094,30.6946,30.702,87000.0
2014-11-17 15:50:00,41.58,41.59,41.54,41.54,190000.0,30.702,30.7094,30.6724,30.6724,190000.0
2014-11-17 15:55:00,41.54,41.61,41.54,41.6,308300.0,30.6724,30.7241,30.6724,30.7167,308300.0
2014-11-18 09:30:00,41.6,41.66,41.6,41.64,361000.0,30.7167,30.761,30.7167,30.7463,361000.0
2014-11-18 09:35:00,41.64,41.64,41.63,41.64,63100.0,30.7463,30.7463,30.7389,30.7463,63100.0
2014-11-18 09:40:00,41.64,41.69,41.63,41.68,136900.0,30.7463,30.7832,30.7389,30.7758,136900.0
2014-11-18 09:45:00,41.69,41.69,41.65,41.66,164000.0,30.7832,30.7832,30.7537,30.761,164000.0
2014-11-18 09:50:00,41.66,41.67,41.63,41.64,184000.0,30.761,30.7684,30.7389,30.7463,184000.0
2014-11-18 09:55:00,41.64,41.67,41.64,41.66,100500.0,30.7463,30.7684,30.7463,30.761,100500.0
2014-11-18 10:00:00,41.66,41.66,41.64,41.65,66000.0,30.761,30.761,30.7463,30.7537,66000.0
2014-11-18 10:05:00,41.66,41.68,41.65,41.68,60700.0,30.761,30.7758,30.7537,30.7758,60700.0
2014-11-18 10:10:00,41.68,41.7,41.67,41.7,76000.0,30.7758,30.7906,30.7684,30.7906,76000.0
2014-11-18 10:15:00,41.7,41.7,41.68,41.68,229300.0,30.7906,30.7906,30.7758,30.7758,229300.0
2014-11-18 10:20:00,41.69,41.7,41.68,41.7,136400.0,30.7832,30.7906,30.7758,30.7906,136400.0
2014-11-18 10:25:00,41.7,41.7,41.67,41.67,66700.0,30.7906,30.7906,30.7684,30.7684,66700.0
2014-11-18 10:30:00,41.67,41.68,41.66,41.66,72900.0,30.7684,30.7758,30.761,30.761,72900.0
2014-11-18 10:35:00,41.66,41.68,41.65,41.68,40700.0,30.761,30.7758,30.7537,30.7758,40700.0
2014-11-18 10:40:00,41.67,41.68,41.67,41.68,201600.0,30.7684,30.7758,30.7684,30.7758,201600.0
2014-11-18 10:45:00,41.67,41.67,41.65,41.66,101900.0,30.7684,30.7684,30.7537,30.761,101900.0
2014-11-18 10:50:00,41.67,41.67,41.66,41.66,32600.0,30.7684,30.7684,30.761,30.761,32600.0
2014-11-18 10:55:00,41.67,41.69,41.66,41.69,106600.0,30.7684,30.7832,30.761,30.7832,106600.0
2014-11-18 11:00:00,41.69,41.71,41.69,41.71,136400.0,30.7832,30.798,30.7832,30.798,136400.0
2014-11-18 11:05:00,41.71,41.73,41.7,41.73,86500.0,30.798,30.8127,30.7906,30.8127,86500.0
2014-11-18 11:10:00,41.73,41.73,41.7,41.71,71400.0,30.8127,30.8127,30.7906,30.798,71400.0
2014-11-18 11:15:00,41.71,41.71,41.7,41.7,46600.0,30.798,30.798,30.7906,30.7906,46600.0
2014-11-18 11:20:00,41.7,41.71,41.69,41.69,70100.0,30.7906,30.798,30.7832,30.7832,70100.0
2014-11-18 11:25:00,41.69,41.7,41.67,41.68,50000.0,30.7832,30.7906,30.7684,30.7758,50000.0
2014-11-18 11:30:00,41.68,41.69,41.66,41.67,56200.0,30.7758,30.7832,30.761,30.7684,56200.0
2014-11-18 11:35:00,41.68,41.73,41.68,41.73,98000.0,30.7758,30.8127,30.7758,30.8127,98000.0
2014-11-18 11:40:00,41.73,41.73,41.71,41.72,14000.0,30.8127,30.8127,30.798,30.8053,14000.0
2014-11-18 11:45:00,41.72,41.74,41.71,41.74,44400.0,30.8053,30.8201,30.798,30.8201,44400.0
2014-11-18 11:50:00,41.74,41.74,41.72,41.72,36200.0,30.8201,30.8201,30.8053,30.8053,36200.0
2014-11-18 11:55:00,41.73,41.73,41.71,41.73,34100.0,30.8127,30.8127,30.798,30.8127,34100.0
2014-11-18 12:00:00,41.72,41.73,41.72,41.72,11700.0,30.8053,30.8127,30.8053,30.8053,11700.0
2014-11-18 12:05:00,41.73,41.75,41.72,41.75,19700.0,30.8127,30.8275,30.8053,30.8275,19700.0
2014-11-18 12:10:00,41.74,41.76,41.74,41.76,26800.0,30.8201,30.8349,30.8201,30.8349,26800.0
2014-11-18 12:15:00,41.76,41.78,41.75,41.78,21400.0,30.8349,30.8497,30.8275,30.8497,21400.0
2014-11-18 12:20:00,41.78,41.78,41.76,41.76,52400.0,30.8497,30.8497,30.8349,30.8349,52400.0
2014-11-18 12:25:00,41.76,41.77,41.75,41.76,41800.0,30.8349,30.8423,30.8275,30.8349,41800.0
2014-11-18 12:30:00,41.76,41.77,41.75,41.76,34000.0,30.8349,30.8423,30.8275,30.8349,34000.0
2014-11-18 12:35:00,41.77,41.77,41.76,41.77,31500.0,30.8423,30.8423,30.8349,30.8423,31500.0
2014-11-18 12:40:00,41.78,41.8,41.77,41.78,33000.0,30.8497,30.8644,30.8423,30.8497,33000.0
2014-11-18 12:45:00,41.79,41.79,41.77,41.77,14500.0,30.857,30.857,30.8423,30.8423,14500.0
2014-11-18 12:50:00,41.77,41.78,41.76,41.77,11500.0,30.8423,30.8497,30.8349,30.8423,11500.0
2014-11-18 12:55:00,41.77,41.79,41.76,41.79,19400.0,30.8423,30.857,30.8349,30.857,19400.0
2014-11-18 13:00:00,41.79,41.8,41.77,41.78,33700.0,30.857,30.8644,30.8423,30.8497,33700.0
2014-11-18 13:05:00,41.78,41.8,41.78,41.78,47500.0,30.8497,30.8644,30.8497,30.8497,47500.0
2014-11-18 13:10:00,41.78,41.8,41.77,41.79,39900.0,30.8497,30.8644,30.8423,30.857,39900.0
2014-11-18 13:15:00,41.79,41.8,41.78,41.8,18400.0,30.857,30.8644,30.8497,30.8644,18400.0
2014-11-18 13:20:00,41.8,41.82,41.79,41.82,31200.0,30.8644,30.8792,30.857,30.8792,31200.0
2014-11-18 13:25:00,41.82,41.82,41.8,41.82,64600.0,30.8792,30.8792,30.8644,30.8792,64600.0
2014-11-18 13:30:00,41.82,41.82,41.8,41.81,28100.0,30.8792,30.8792,30.8644,30.8718,28100.0
2014-11-18 13:35:00,41.81,41.81,41.79,41.8,33400.0,30.8718,30.8718,30.857,30.8644,33400.0
2014-11-18 13:40:00,41.79,41.8,41.77,41.78,21900.0,30.857,30.8644,30.8423,30.8497,21900.0
2014-11-18 13:45:00,41.78,41.78,41.77,41.77,36500.0,30.8497,30.8497,30.8423,30.8423,36500.0
2014-11-18 13:50:00,41.77,41.78,41.77,41.78,33400.0,30.8423,30.8497,30.8423,30.8497,33400.0
2014-11-18 13:55:00,41.78,41.79,41.77,41.79,34000.0,30.8497,30.857,30.8423,30.857,34000.0
2014-11-18 14:00:00,41.79,41.81,41.78,41.8,29900.0,30.857,30.8718,30.8497,30.8644,29900.0
2014-11-18 14:05:00,41.8,41.82,41.8,41.8,69200.0,30.8644,30.8792,30.8644,30.8644,69200.0
2014-11-18 14:10:00,41.8,41.81,41.79,41.81,65200.0,30.8644,30.8718,30.857,30.8718,65200.0
2014-11-18 14:15:00,41.81,41.82,41.8,41.81,30100.0,30.8718,30.8792,30.8644,30.8718,30100.0
2014-11-18 14:20:00,41.82,41.83,41.81,41.83,28600.0,30.8792,30.8866,30.8718,30.8866,28600.0
2014-11-18 14:25:00,41.83,41.84,41.82,41.84,51500.0,30.8866,30.894,30.8792,30.894,51500.0
2014-11-18 14:30:00,41.84,41.85,41.83,41.84,42800.0,30.894,30.9013,30.8866,30.894,42800.0
2014-11-18 14:35:00,41.84,41.84,41.83,41.84,20600.0,30.894,30.894,30.8866,30.894,20600.0
2014-11-18 14:40:00,41.84,41.84,41.82,41.83,31600.0,30.894,30.894,30.8792,30.8866,31600.0
2014-11-18 14:45:00,41.83,41.83,41.82,41.83,19000.0,30.8866,30.8866,30.8792,30.8866,19000.0
2014-11-18 14:50:00,41.82,41.83,41.81,41.82,33300.0,30.8792,30.8866,30.8718,30.8792,33300.0
2014-11-18 14:55:00,41.81,41.82,41.81,41.81,38800.0,30.8718,30.8792,30.8718,30.8718,38800.0
2014-11-18 15:00:00,41.81,41.83,41.81,41.82,45900.0,30.8718,30.8866,30.8718,30.8792,45900.0
2014-11-18 15:05:00,41.82,41.84,41.82,41.84,52000.0,30.8792,30.894,30.8792,30.894,52000.0
2014-11-18 15:10:00,41.83,41.84,41.83,41.83,38300.0,30.8866,30.894,30.8866,30.8866,38300.0
2014-11-18 15:15:00,41.84,41.84,41.83,41.83,28500.0,30.894,30.894,30.8866,30.8866,28500.0
2014-11-18 15:20:00,41.83,41.84,41.83,41.84,44300.0,30.8866,30.894,30.8866,30.894,44300.0
2014-11-18 15:25:00,41.83,41.84,41.83,41.84,29500.0,30.8866,30.894,30.8866,30.894,29500.0
2014-11-18 15:30:00,41.84,41.84,41.82,41.83,81200.0,30.894,30.894,30.8792,30.8866,81200.0
2014-11-18 15:35:00,41.83,41.83,41.82,41.83,51900.0,30.8866,30.8866,30.8792,30.8866,51900.0
2014-11-18 15:40:00,41.83,41.84,41.82,41.84,53600.0,30.8866,30.894,30.8792,30.894,53600.0
2014-11-18 15:45:00,41.83,41.84,41.81,41.83,164700.0,30.8866,30.894,30.8718,30.8866,164700.0
2014-11-18 15:50:00,41.83,41.83,41.81,41.82,177400.0,30.8866,30.8866,30.8718,30.8792,177400.0
2014-11-18 15:55:00,41.81,41.82,41.79,41.82,271800.0,30.8718,30.8792,30.857,30.8792,271800.0
2014-11-19 09:30:00,41.76,41.76,41.69,41.69,227100.0,30.8349,30.8349,30.7832,30.7832,227100.0
2014-11-19 09:35:00,41.7,41.74,41.67,41.73,128900.0,30.7906,30.8201,30.7684,30.8127,128900.0
2014-11-19 09:40:00,41.73,41.74,41.71,41.74,56900.0,30.8127,30.8201,30.798,30.8201,56900.0
2014-11-19 09:45:00,41.74,41.76,41.71,41.72,37900.0,30.8201,30.8349,30.798,30.8053,37900.0
2014-11-19 09:50:00,41.72,41.75,41.7,41.71,71100.0,30.8053,30.8275,30.7906,30.798,71100.0
2014-11-19 09:55:00,41.7,41.72,41.68,41.7,89500.0,30.7906,30.8053,30.7758,30.7906,89500.0
2014-11-19 10:00:00,41.7,41.7,41.66,41.67,67600.0,30.7906,30.7906,30.761,30.7684,67600.0
2014-11-19 10:05:00,41.67,41.67,41.64,41.66,101300.0,30.7684,30.7684,30.7463,30.761,101300.0
2014-11-19 10:10:00,41.66,41.68,41.65,41.66,97100.0,30.761,30.7758,30.7537,30.761,97100.0
2014-11-19 10:15:00,41.66,41.68,41.65,41.68,98200.0,30.761,30.7758,30.7537,30.7758,98200.0
2014-11-19 10:20:00,41.68,41.69,41.66,41.67,55600.0,30.7758,30.7832,30.761,30.7684,55600.0
2014-11-19 10:25:00,41.68,41.68,41.65,41.65,43500.0,30.7758,30.7758,30.7537,30.7537,43500.0
2014-11-19 10:30:00,41.65,41.67,41.63,41.63,91500.0,30.7537,30.7684,30.7389,30.7389,91500.0
2014-11-19 10:35:00,41.63,41.63,41.59,41.59,133700.0,30.7389,30.7389,30.7094,30.7094,133700.0
2014-11-19 10:40:00,41.59,41.62,41.58,41.61,91500.0,30.7094,30.7315,30.702,30.7241,91500.0
2014-11-19 10:45:00,41.61,41.63,41.6,41.62,82800.0,30.7241,30.7389,30.7167,30.7315,82800.0
2014-11-19 10:50:00,41.62,41.65,41.61,41.65,68500.0,30.7315,30.7537,30.7241,30.7537,68500.0
2014-11-19 10:55:00,41.64,41.66,41.63,41.63,64200.0,30.7463,30.761,30.7389,30.7389,64200.0
2014-11-19 11:00:00,41.63,41.64,41.61,41.64,106300.0,30.7389,30.7463,30.7241,30.7463,106300.0
2014-11-19 11:05:00,41.63,41.7,41.62,41.7,141600.0,30.7389,30.7906,30.7315,30.7906,141600.0
2014-11-19 11:10:00,41.7,41.7,41.67,41.68,110500.0,30.7906,30.7906,30.7684,30.7758,110500.0
2014-11-19 11:15:00,41.68,41.7,41.67,41.7,53900.0,30.7758,30.7906,30.7684,30.7906,53900.0
2014-11-19 11:20:00,41.7,41.73,41.69,41.73,113500.0,30.7906,30.8127,30.7832,30.8127,113500.0
2014-11-19 11:25:00,41.73,41.73,41.7,41.71,102900.0,30.8127,30.8127,30.7906,30.798,102900.0
2014-11-19 11:30:00,41.71,41.73,41.71,41.73,40100.0,30.798,30.8127,30.798,30.8127,40100.0
2014-11-19 11:35:00,41.73,41.73,41.72,41.73,64200.0,30.8127,30.8127,30.8053,30.8127,64200.0
2014-11-19 11:40:00,41.73,41.75,41.72,41.75,77900.0,30.8127,30.8275,30.8053,30.8275,77900.0
2014-11-19 11:45:00,41.75,41.8,41.75,41.77,253100.0,30.8275,30.8644,30.8275,30.8423,253100.0
2014-11-19 11:50:00,41.77,41.78,41.76,41.77,86300.0,30.8423,30.8497,30.8349,30.8423,86300.0
2014-11-19 11:55:00,41.77,41.8,41.77,41.8,67700.0,30.8423,30.8644,30.8423,30.8644,67700.0
2014-11-19 12:00:00,41.8,41.82,41.79,41.81,341200.0,30.8644,30.8792,30.857,30.8718,341200.0
2014-11-19 12:05:00,41.81,41.81,41.8,41.8,77600.0,30.8718,30.8718,30.8644,30.8644,77600.0
2014-11-19 12:10:00,41.8,41.81,41.8,41.8,71100.0,30.8644,30.8718,30.8644,30.8644,71100.0
2014-11-19 12:15:00,41.81,41.81,41.8,41.81,124500.0,30.8718,30.8718,30.8644,30.8718,124500.0
2014-11-19 12:20:00,41.8,41.82,41.8,41.82,99800.0,30.8644,30.8792,30.8644,30.8792,99800.0
2014-11-19 12:25:00,41.82,41.82,41.81,41.82,39400.0,30.8792,30.8792,30.8718,30.8792,39400.0
2014-11-19 12:30:00,41.82,41.82,41.8,41.8,92500.0,30.8792,30.8792,30.8644,30.8644,92500.0
2014-11-19 12:35:00,41.8,41.81,41.78,41.8,135900.0,30.8644,30.8718,30.8497,30.8644,135900.0
2014-11-19 12:40:00,41.79,41.81,41.79,41.8,30900.0,30.857,30.8718,30.857,30.8644,30900.0
2014-11-19 12:45:00,41.8,41.81,41.8,41.8,62300.0,30.8644,30.8718,30.8644,30.8644,62300.0
2014-11-19 12:50:00,41.8,41.81,41.79,41.8,33800.0,30.8644,30.8718,30.857,30.8644,33800.0
2014-11-19 12:55:00,41.8,41.83,41.79,41.83,68500.0,30.8644,30.8866,30.857,30.8866,68500.0
2014-11-19 13:00:00,41.83,41.84,41.8,41.8,110800.0,30.8866,30.894,30.8644,30.8644,110800.0
2014-11-19 13:05:00,41.79,41.81,41.77,41.79,55800.0,30.857,30.8718,30.8423,30.857,55800.0
2014-11-19 13:10:00,41.78,41.79,41.77,41.78,53400.0,30.8497,30.857,30.8423,30.8497,53400.0
2014-11-19 13:15:00,41.79,41.81,41.78,41.8,71300.0,30.857,30.8718,30.8497,30.8644,71300.0
2014-11-19 13:20:00,41.81,41.82,41.8,41.81,71100.0,30.8718,30.8792,30.8644,30.8718,71100.0
2014-11-19 13:25:00,41.82,41.83,41.81,41.81,53800.0,30.8792,30.8866,30.8718,30.8718,53800.0
2014-11-19 13:30:00,41.81,41.82,41.81,41.81,61900.0,30.8718,30.8792,30.8718,30.8718,61900.0
2014-11-19 13:35:00,41.81,41.85,41.81,41.84,114200.0,30.8718,30.9013,30.8718,30.894,114200.0
2014-11-19 13:40:00,41.84,41.85,41.83,41.84,23000.0,30.894,30.9013,30.8866,30.894,23000.0
2014-11-19 13:45:00,41.83,41.84,41.82,41.83,48100.0,30.8866,30.894,30.8792,30.8866,48100.0
2014-11-19 13:50:00,41.83,41.87,41.82,41.87,53500.0,30.8866,30.9161,30.8792,30.9161,53500.0
2014-11-19 13:55:00,41.87,41.88,41.86,41.87,72000.0,30.9161,30.9235,30.9087,30.9161,72000.0
2014-11-19 14:00:00,41.87,42.02,41.86,41.97,1449500.0,30.9161,31.0269,30.9087,30.9899,1449500.0
2014-11-19 14:05:00,41.98,41.98,41.89,41.9,375500.0,30.9973,30.9973,30.9309,30.9383,375500.0
2014-11-19 14:10:00,41.89,41.93,41.89,41.92,191200.0,30.9309,30.9604,30.9309,30.953,191200.0
2014-11-19 14:15:00,41.93,42.0,41.92,41.99,266100.0,30.9604,31.0121,30.953,31.0047,266100.0
2014-11-19 14:20:00,41.99,42.01,41.91,41.92,321100.0,31.0047,31.0195,30.9456,30.953,321100.0
2014-11-19 14:25:00,41.92,41.95,41.91,41.91,335400.0,30.953,30.9752,30.9456,30.9456,335400.0
2014-11-19 14:30:00,41.91,41.92,41.88,41.9,125500.0,30.9456,30.953,30.9235,30.9383,125500.0
2014-11-19 14:35:00,41.91,41.91,41.86,41.89,78600.0,30.9456,30.9456,30.9087,30.9309,78600.0
2014-11-19 14:40:00,41.88,41.89,41.84,41.87,170900.0,30.9235,30.9309,30.894,30.9161,170900.0
2014-11-19 14:45:00,41.86,41.87,41.83,41.85,48400.0,30.9087,30.9161,30.8866,30.9013,48400.0
2014-11-19 14:50:00,41.84,41.87,41.84,41.87,63200.0,30.894,30.9161,30.894,30.9161,63200.0
2014-11-19 14:55:00,41.86,41.88,41.86,41.87,44600.0,30.9087,30.9235,30.9087,30.9161,44600.0
2014-11-19 15:00:00,41.87,41.88,41.83,41.83,63100.0,30.9161,30.9235,30.8866,30.8866,63100.0
2014-11-19 15:05:00,41.83,41.83,41.81,41.81,182700.0,30.8866,30.8866,30.8718,30.8718,182700.0
2014-11-19 15:10:00,41.81,41.83,41.79,41.79,96300.0,30.8718,30.8866,30.857,30.857,96300.0
2014-11-19 15:15:00,41.79,41.84,41.79,41.84,66600.0,30.857,30.894,30.857,30.894,66600.0
2014-11-19 15:20:00,41.83,41.89,41.83,41.88,315100.0,30.8866,30.9309,30.8866,30.9235,315100.0
2014-11-19 15:25:00,41.88,41.88,41.86,41.87,158400.0,30.9235,30.9235,30.9087,30.9161,158400.0
2014-11-19 15:30:00,41.87,41.9,41.86,41.9,65200.0,30.9161,30.9383,30.9087,30.9383,65200.0
2014-11-19 15:35:00,41.9,41.91,41.89,41.91,337500.0,30.9383,30.9456,30.9309,30.9456,337500.0
2014-11-19 15:40:00,41.91,41.93,41.89,41.92,325600.0,30.9456,30.9604,30.9309,30.953,325600.0
2014-11-19 15:45:00,41.92,41.93,41.92,41.93,84600.0,30.953,30.9604,30.953,30.9604,84600.0
2014-11-19 15:50:00,41.93,41.95,41.92,41.95,168500.0,30.9604,30.9752,30.953,30.9752,168500.0
2014-11-19 15:55:00,41.95,41.95,41.89,41.91,296400.0,30.9752,30.9752,30.9309,30.9456,296400.0
2014-11-20 09:30:00,41.89,41.91,41.82,41.84,203600.0,30.9309,30.9456,30.8792,30.894,203600.0
2014-11-20 09:35:00,41.84,41.88,41.82,41.83,140500.0,30.894,30.9235,30.8792,30.8866,140500.0
2014-11-20 09:40:00,41.84,41.85,41.83,41.84,58500.0,30.894,30.9013,30.8866,30.894,58500.0
2014-11-20 09:45:00,41.84,41.88,41.83,41.88,111000.0,30.894,30.9235,30.8866,30.9235,111000.0
2014-11-20 09:50:00,41.88,41.91,41.87,41.9,58500.0,30.9235,30.9456,30.9161,30.9383,58500.0
2014-11-20 09:55:00,41.91,41.91,41.89,41.9,20900.0,30.9456,30.9456,30.9309,30.9383,20900.0
2014-11-20 10:00:00,41.9,41.94,41.89,41.91,81800.0,30.9383,30.9678,30.9309,30.9456,81800.0
2014-11-20 10:05:00,41.91,41.93,41.9,41.91,31400.0,30.9456,30.9604,30.9383,30.9456,31400.0
2014-11-20 10:10:00,41.91,41.91,41.89,41.9,47200.0,30.9456,30.9456,30.9309,30.9383,47200.0
2014-11-20 10:15:00,41.91,41.91,41.88,41.88,36400.0,30.9456,30.9456,30.9235,30.9235,36400.0
2014-11-20 10:20:00,41.89,41.94,41.89,41.92,24100.0,30.9309,30.9678,30.9309,30.953,24100.0
2014-11-20 10:25:00,41.91,41.94,41.91,41.93,45200.0,30.9456,30.9678,30.9456,30.9604,45200.0
2014-11-20 10:30:00,41.93,41.96,41.93,41.95,48600.0,30.9604,30.9826,30.9604,30.9752,48600.0
2014-11-20 10:35:00,41.96,41.99,41.95,41.97,317500.0,30.9826,31.0047,30.9752,30.9899,317500.0
2014-11-20 10:40:00,41.98,42.0,41.97,41.99,89500.0,30.9973,31.0121,30.9899,31.0047,89500.0
2014-11-20 10:45:00,41.99,42.01,41.97,41.98,45400.0,31.0047,31.0195,30.9899,30.9973,45400.0
2014-11-20 10:50:00,41.98,41.98,41.96,41.97,106800.0,30.9973,30.9973,30.9826,30.9899,106800.0
2014-11-20 10:55:00,41.96,41.97,41.95,41.95,98600.0,30.9826,30.9899,30.9752,30.9752,98600.0
2014-11-20 11:00:00,41.95,41.96,41.93,41.94,49100.0,30.9752,30.9826,30.9604,30.9678,49100.0
2014-11-20 11:05:00,41.93,41.94,41.91,41.93,44300.0,30.9604,30.9678,30.9456,30.9604,44300.0
2014-11-20 11:10:00,41.92,41.96,41.92,41.95,56000.0,30.953,30.9826,30.953,30.9752,56000.0
2014-11-20 11:15:00,41.95,41.99,41.94,41.97,31400.0,30.9752,31.0047,30.9678,30.9899,31400.0
2014-11-20 11:20:00,41.98,41.98,41.95,41.96,21100.0,30.9973,30.9973,30.9752,30.9826,21100.0
2014-11-20 11:25:00,41.97,41.98,41.95,41.95,28800.0,30.9899,30.9973,30.9752,30.9752,28800.0
2014-11-20 11:30:00,41.96,41.96,41.94,41.94,73900.0,30.9826,30.9826,30.9678,30.9678,73900.0
2014-11-20 11:35:00,41.94,41.95,41.9,41.91,45800.0,30.9678,30.9752,30.9383,30.9456,45800.0
2014-11-20 11:40:00,41.9,41.91,41.86,41.87,93700.0,30.9383,30.9456,30.9087,30.9161,93700.0
2014-11-20 11:45:00,41.87,41.87,41.84,41.87,92300.0,30.9161,30.9161,30.894,30.9161,92300.0
2014-11-20 11:50:00,41.86,41.87,41.83,41.87,35600.0,30.9087,30.9161,30.8866,30.9161,35600.0
2014-11-20 11:55:00,41.86,41.87,41.82,41.82,141400.0,30.9087,30.9161,30.8792,30.8792,141400.0
2014-11-20 12:00:00,41.83,41.84,41.8,41.82,39800.0,30.8866,30.894,30.8644,30.8792,39800.0
2014-11-20 12:05:00,41.82,41.82,41.8,41.8,8300.0,30.8792,30.8792,30.8644,30.8644,8300.0
2014-11-20 12:10:00,41.81,41.82,41.8,41.81,30200.0,30.8718,30.8792,30.8644,30.8718,30200.0
2014-11-20 12:15:00,41.82,41.82,41.81,41.82,20100.0,30.8792,30.8792,30.8718,30.8792,20100.0
2014-11-20 12:20:00,41.82,41.82,41.81,41.82,18100.0,30.8792,30.8792,30.8718,30.8792,18100.0
2014-11-20 12:25:00,41.81,41.83,41.8,41.81,44900.0,30.8718,30.8866,30.8644,30.8718,44900.0
2014-11-20 12:30:00,41.81,41.84,41.81,41.83,23900.0,30.8718,30.894,30.8718,30.8866,23900.0
2014-11-20 12:35:00,41.83,41.83,41.8,41.8,47200.0,30.8866,30.8866,30.8644,30.8644,47200.0
2014-11-20 12:40:00,41.81,41.81,41.77,41.77,60400.0,30.8718,30.8718,30.8423,30.8423,60400.0
2014-11-20 12:45:00,41.77,41.78,41.75,41.77,86000.0,30.8423,30.8497,30.8275,30.8423,86000.0
2014-11-20 12:50:00,41.77,41.8,41.76,41.8,46600.0,30.8423,30.8644,30.8349,30.8644,46600.0
2014-11-20 12:55:00,41.79,41.79,41.78,41.78,24500.0,30.857,30.857,30.8497,30.8497,24500.0
2014-11-20 13:00:00,41.79,41.8,41.77,41.79,68400.0,30.857,30.8644,30.8423,30.857,68400.0
2014-11-20 13:05:00,41.79,41.8,41.79,41.8,25300.0,30.857,30.8644,30.857,30.8644,25300.0
2014-11-20 13:10:00,41.8,41.8,41.77,41.79,91600.0,30.8644,30.8644,30.8423,30.857,91600.0
2014-11-20 13:15:00,41.79,41.79,41.75,41.76,70800.0,30.857,30.857,30.8275,30.8349,70800.0
2014-11-20 13:20:00,41.77,41.78,41.75,41.76,138500.0,30.8423,30.8497,30.8275,30.8349,138500.0
2014-11-20 13:25:00,41.76,41.79,41.75,41.78,31100.0,30.8349,30.857,30.8275,30.8497,31100.0
2014-11-20 13:30:00,41.79,41.8,41.78,41.8,28200.0,30.857,30.8644,30.8497,30.8644,28200.0
2014-11-20 13:35:00,41.79,41.83,41.79,41.83,51500.0,30.857,30.8866,30.857,30.8866,51500.0
2014-11-20 13:40:00,41.83,41.85,41.77,41.84,142000.0,30.8866,30.9013,30.8423,30.894,142000.0
2014-11-20 13:45:00,41.84,41.85,41.83,41.84,103500.0,30.894,30.9013,30.8866,30.894,103500.0
2014-11-20 13:50:00,41.83,41.84,41.82,41.83,64100.0,30.8866,30.894,30.8792,30.8866,64100.0
2014-11-20 13:55:00,41.83,41.83,41.81,41.81,38700.0,30.8866,30.8866,30.8718,30.8718,38700.0
2014-11-20 14:00:00,41.82,41.85,41.81,41.83,110000.0,30.8792,30.9013,30.8718,30.8866,110000.0
2014-11-20 14:05:00,41.83,41.84,41.82,41.83,18600.0,30.8866,30.894,30.8792,30.8866,18600.0
2014-11-20 14:10:00,41.84,41.85,41.82,41.83,72800.0,30.894,30.9013,30.8792,30.8866,72800.0
2014-11-20 14:15:00,41.83,41.86,41.82,41.85,174400.0,30.8866,30.9087,30.8792,30.9013,174400.0
2014-11-20 14:20:00,41.85,41.86,41.85,41.86,25200.0,30.9013,30.9087,30.9013,30.9087,25200.0
2014-11-20 14:25:00,41.85,41.89,41.85,41.89,42700.0,30.9013,30.9309,30.9013,30.9309,42700.0
2014-11-20 14:30:00,41.89,41.9,41.88,41.89,45100.0,30.9309,30.9383,30.9235,30.9309,45100.0
2014-11-20 14:35:00,41.88,41.89,41.85,41.87,60100.0,30.9235,30.9309,30.9013,30.9161,60100.0
2014-11-20 14:40:00,41.86,41.87,41.85,41.86,64500.0,30.9087,30.9161,30.9013,30.9087,64500.0
2014-11-20 14:45:00,41.85,41.88,41.85,41.85,48500.0,30.9013,30.9235,30.9013,30.9013,48500.0
2014-11-20 14:50:00,41.86,41.86,41.85,41.86,21800.0,30.9087,30.9087,30.9013,30.9087,21800.0
2014-11-20 14:55:00,41.86,41.86,41.84,41.84,38900.0,30.9087,30.9087,30.894,30.894,38900.0
2014-11-20 15:00:00,41.84,41.84,41.81,41.83,48000.0,30.894,30.894,30.8718,30.8866,48000.0
2014-11-20 15:05:00,41.83,41.83,41.82,41.83,32000.0,30.8866,30.8866,30.8792,30.8866,32000.0
2014-11-20 15:10:00,41.82,41.84,41.82,41.84,29300.0,30.8792,30.894,30.8792,30.894,29300.0
2014-11-20 15:15:00,41.84,41.84,41.82,41.83,110000.0,30.894,30.894,30.8792,30.8866,110000.0
2014-11-20 15:20:00,41.84,41.84,41.82,41.82,56200.0,30.894,30.894,30.8792,30.8792,56200.0
2014-11-20 15:25:00,41.82,41.84,41.82,41.83,68100.0,30.8792,30.894,30.8792,30.8866,68100.0
2014-11-20 15:30:00,41.83,41.86,41.83,41.85,52800.0,30.8866,30.9087,30.8866,30.9013,52800.0
2014-11-20 15:35:00,41.84,41.87,41.84,41.86,38100.0,30.894,30.9161,30.894,30.9087,38100.0
2014-11-20 15:40:00,41.85,41.86,41.84,41.85,38200.0,30.9013,30.9087,30.894,30.9013,38200.0
2014-11-20 15:45:00,41.85,41.85,41.84,41.84,49600.0,30.9013,30.9013,30.894,30.894,49600.0
2014-11-20 15:50:00,41.84,41.85,41.83,41.84,48700.0,30.894,30.9013,30.8866,30.894,48700.0
2014-11-20 15:55:00,41.84,41.84,41.82,41.83,229500.0,30.894,30.894,30.8792,30.8866,229500.0
2014-11-21 09:30:00,42.82,42.9,42.8,42.87,1371400.0,31.6176,31.6766,31.6028,31.6545,1371400.0
2014-11-21 09:35:00,42.87,42.89,42.85,42.88,469400.0,31.6545,31.6693,31.6397,31.6619,469400.0
2014-11-21 09:40:00,42.88,42.92,42.87,42.92,497600.0,31.6619,31.6914,31.6545,31.6914,497600.0
2014-11-21 09:45:00,42.92,42.93,42.9,42.91,464800.0,31.6914,31.6988,31.6766,31.684,464800.0
2014-11-21 09:50:00,42.92,42.96,42.91,42.94,461600.0,31.6914,31.7209,31.684,31.7062,461600.0
2014-11-21 09:55:00,42.94,42.99,42.94,42.98,292800.0,31.7062,31.7431,31.7062,31.7357,292800.0
2014-11-21 10:00:00,42.98,43.01,42.97,43.0,475600.0,31.7357,31.7579,31.7283,31.7505,475600.0
2014-11-21 10:05:00,43.0,43.01,42.98,42.98,271400.0,31.7505,31.7579,31.7357,31.7357,271400.0
2014-11-21 10:10:00,42.99,43.0,42.97,43.0,208700.0,31.7431,31.7505,31.7283,31.7505,208700.0
2014-11-21 10:15:00,43.0,43.0,42.97,42.98,168300.0,31.7505,31.7505,31.7283,31.7357,168300.0
2014-11-21 10:20:00,42.98,43.0,42.98,42.99,134100.0,31.7357,31.7505,31.7357,31.7431,134100.0
2014-11-21 10:25:00,43.0,43.02,42.98,42.99,778000.0,31.7505,31.7652,31.7357,31.7431,778000.0
2014-11-21 10:30:00,42.99,43.0,42.98,42.98,287400.0,31.7431,31.7505,31.7357,31.7357,287400.0
2014-11-21 10:35:00,42.98,43.0,42.97,42.98,216300.0,31.7357,31.7505,31.7283,31.7357,216300.0
2014-11-21 10:40:00,42.98,42.98,42.96,42.97,161500.0,31.7357,31.7357,31.7209,31.7283,161500.0
2014-11-21 10:45:00,42.97,42.98,42.94,42.95,281000.0,31.7283,31.7357,31.7062,31.7136,281000.0
2014-11-21 10:50:00,42.94,42.95,42.92,42.93,138600.0,31.7062,31.7136,31.6914,31.6988,138600.0
2014-11-21 10:55:00,42.93,42.93,42.9,42.91,188700.0,31.6988,31.6988,31.6766,31.684,188700.0
2014-11-21 11:00:00,42.9,42.91,42.88,42.89,186400.0,31.6766,31.684,31.6619,31.6693,186400.0
2014-11-21 11:05:00,42.88,42.88,42.85,42.86,172400.0,31.6619,31.6619,31.6397,31.6471,172400.0
2014-11-21 11:10:00,42.86,42.87,42.84,42.87,184900.0,31.6471,31.6545,31.6323,31.6545,184900.0
2014-11-21 11:15:00,42.87,42.89,42.85,42.88,305100.0,31.6545,31.6693,31.6397,31.6619,305100.0
2014-11-21 11:20:00,42.88,42.88,42.86,42.86,85500.0,31.6619,31.6619,31.6471,31.6471,85500.0
2014-11-21 11:25:00,42.87,42.87,42.85,42.86,166600.0,31.6545,31.6545,31.6397,31.6471,166600.0
2014-11-21 11:30:00,42.87,42.88,42.85,42.86,121900.0,31.6545,31.6619,31.6397,31.6471,121900.0
2014-11-21 11:35:00,42.85,42.86,42.83,42.83,320200.0,31.6397,31.6471,31.625,31.625,320200.0
2014-11-21 11:40:00,42.84,42.84,42.78,42.79,526000.0,31.6323,31.6323,31.588,31.5954,526000.0
2014-11-21 11:45:00,42.79,42.8,42.78,42.78,47100.0,31.5954,31.6028,31.588,31.588,47100.0
2014-11-21 11:50:00,42.79,42.79,42.75,42.76,163500.0,31.5954,31.5954,31.5659,31.5733,163500.0
2014-11-21 11:55:00,42.76,42.8,42.75,42.8,73100.0,31.5733,31.6028,31.5659,31.6028,73100.0
2014-11-21 12:00:00,42.79,42.8,42.78,42.8,104000.0,31.5954,31.6028,31.588,31.6028,104000.0
2014-11-21 12:05:00,42.8,42.8,42.77,42.79,220400.0,31.6028,31.6028,31.5806,31.5954,220400.0
2014-11-21 12:10:00,42.79,42.79,42.77,42.78,109400.0,31.5954,31.5954,31.5806,31.588,109400.0
2014-11-21 12:15:00,42.78,42.78,42.74,42.75,154000.0,31.588,31.588,31.5585,31.5659,154000.0
2014-11-21 12:20:00,42.75,42.76,42.74,42.76,58600.0,31.5659,31.5733,31.5585,31.5733,58600.0
2014-11-21 12:25:00,42.76,42.76,42.73,42.74,71900.0,31.5733,31.5733,31.5511,31.5585,71900.0
2014-11-21 12:30:00,42.74,42.75,42.72,42.72,79400.0,31.5585,31.5659,31.5437,31.5437,79400.0
2014-11-21 12:35:00,42.73,42.77,42.72,42.77,83700.0,31.5511,31.5806,31.5437,31.5806,83700.0
2014-11-21 12:40:00,42.77,42.77,42.75,42.76,55700.0,31.5806,31.5806,31.5659,31.5733,55700.0
2014-11-21 12:45:00,42.76,42.81,42.75,42.81,49800.0,31.5733,31.6102,31.5659,31.6102,49800.0
2014-11-21 12:50:00,42.81,42.88,42.79,42.8,150900.0,31.6102,31.6619,31.5954,31.6028,150900.0
2014-11-21 12:55:00,42.8,42.8,42.75,42.79,108900.0,31.6028,31.6028,31.5659,31.5954,108900.0
2014-11-21 13:00:00,42.8,42.81,42.78,42.81,70200.0,31.6028,31.6102,31.588,31.6102,70200.0
2014-11-21 13:05:00,42.8,42.85,42.79,42.85,84500.0,31.6028,31.6397,31.5954,31.6397,84500.0
2014-11-21 13:10:00,42.85,42.87,42.84,42.86,75000.0,31.6397,31.6545,31.6323,31.6471,75000.0
2014-11-21 13:15:00,42.86,42.86,42.81,42.81,73400.0,31.6471,31.6471,31.6102,31.6102,73400.0
2014-11-21 13:20:00,42.81,42.85,42.81,42.84,97000.0,31.6102,31.6397,31.6102,31.6323,97000.0
2014-11-21 13:25:00,42.84,42.87,42.83,42.85,126900.0,31.6323,31.6545,31.625,31.6397,126900.0
2014-11-21 13:30:00,42.86,42.9,42.84,42.9,414900.0,31.6471,31.6766,31.6323,31.6766,414900.0
2014-11-21 13:35:00,42.9,42.94,42.89,42.91,198400.0,31.6766,31.7062,31.6693,31.684,198400.0
2014-11-21 13:40:00,42.92,42.94,42.91,42.93,146200.0,31.6914,31.7062,31.684,31.6988,146200.0
2014-11-21 13:45:00,42.93,42.96,42.92,42.95,75700.0,31.6988,31.7209,31.6914,31.7136,75700.0
2014-11-21 13:50:00,42.95,43.0,42.95,42.98,99500.0,31.7136,31.7505,31.7136,31.7357,99500.0
2014-11-21 13:55:00,42.98,42.99,42.97,42.98,252000.0,31.7357,31.7431,31.7283,31.7357,252000.0
2014-11-21 14:00:00,42.98,43.01,42.97,42.99,85200.0,31.7357,31.7579,31.7283,31.7431,85200.0
2014-11-21 14:05:00,42.99,43.0,42.98,43.0,96400.0,31.7431,31.7505,31.7357,31.7505,96400.0
2014-11-21 14:10:00,43.0,43.02,42.99,43.01,111900.0,31.7505,31.7652,31.7431,31.7579,111900.0
2014-11-21 14:15:00,43.01,43.03,43.0,43.02,77100.0,31.7579,31.7726,31.7505,31.7652,77100.0
2014-11-21 14:20:00,43.02,43.03,43.0,43.01,136200.0,31.7652,31.7726,31.7505,31.7579,136200.0
2014-11-21 14:25:00,43.01,43.02,42.99,43.02,111400.0,31.7579,31.7652,31.7431,31.7652,111400.0
2014-11-21 14:30:00,43.01,43.03,43.0,43.02,229300.0,31.7579,31.7726,31.7505,31.7652,229300.0
2014-11-21 14:35:00,43.02,43.04,43.0,43.02,98500.0,31.7652,31.78,31.7505,31.7652,98500.0
2014-11-21 14:40:00,43.02,43.06,43.02,43.05,74500.0,31.7652,31.7948,31.7652,31.7874,74500.0
2014-11-21 14:45:00,43.05,43.07,43.05,43.07,52800.0,31.7874,31.8022,31.7874,31.8022,52800.0
2014-11-21 14:50:00,43.07,43.09,43.05,43.08,93600.0,31.8022,31.8169,31.7874,31.8095,93600.0
2014-11-21 14:55:00,43.09,43.09,43.06,43.07,106300.0,31.8169,31.8169,31.7948,31.8022,106300.0
2014-11-21 15:00:00,43.07,43.11,43.07,43.1,279100.0,31.8022,31.8317,31.8022,31.8243,279100.0
2014-11-21 15:05:00,43.11,43.11,43.09,43.11,179300.0,31.8317,31.8317,31.8169,31.8317,179300.0
2014-11-21 15:10:00,43.11,43.13,43.1,43.13,127900.0,31.8317,31.8465,31.8243,31.8465,127900.0
2014-11-21 15:15:00,43.12,43.13,43.11,43.12,78300.0,31.8391,31.8465,31.8317,31.8391,78300.0
2014-11-21 15:20:00,43.12,43.12,43.09,43.1,113900.0,31.8391,31.8391,31.8169,31.8243,113900.0
2014-11-21 15:25:00,43.1,43.11,43.09,43.11,97800.0,31.8243,31.8317,31.8169,31.8317,97800.0
2014-11-21 15:30:00,43.11,43.13,43.1,43.13,256900.0,31.8317,31.8465,31.8243,31.8465,256900.0
2014-11-21 15:35:00,43.13,43.13,43.1,43.11,186200.0,31.8465,31.8465,31.8243,31.8317,186200.0
2014-11-21 15:40:00,43.11,43.12,43.09,43.11,148000.0,31.8317,31.8391,31.8169,31.8317,148000.0
2014-11-21 15:45:00,43.1,43.11,43.06,43.07,390200.0,31.8243,31.8317,31.7948,31.8022,390200.0
2014-11-21 15:50:00,43.07,43.09,43.06,43.08,235500.0,31.8022,31.8169,31.7948,31.8095,235500.0
2014-11-21 15:55:00,43.08,43.13,43.07,43.11,1396500.0,31.8095,31.8465,31.8022,31.8317,1396500.0
2014-11-24 09:30:00,42.92,42.95,42.82,42.89,348500.0,31.6914,31.7136,31.6176,31.6693,348500.0
2014-11-24 09:35:00,42.89,42.9,42.84,42.84,100900.0,31.6693,31.6766,31.6323,31.6323,100900.0
2014-11-24 09:40:00,42.84,42.86,42.78,42.8,375800.0,31.6323,31.6471,31.588,31.6028,375800.0
2014-11-24 09:45:00,42.8,42.82,42.78,42.82,55100.0,31.6028,31.6176,31.588,31.6176,55100.0
2014-11-24 09:50:00,42.82,42.84,42.77,42.77,80500.0,31.6176,31.6323,31.5806,31.5806,80500.0
2014-11-24 09:55:00,42.77,42.79,42.76,42.78,65900.0,31.5806,31.5954,31.5733,31.588,65900.0
2014-11-24 10:00:00,42.78,42.8,42.76,42.78,65200.0,31.588,31.6028,31.5733,31.588,65200.0
2014-11-24 10:05:00,42.78,42.83,42.76,42.82,260300.0,31.588,31.625,31.5733,31.6176,260300.0
2014-11-24 10:10:00,42.82,42.83,42.8,42.81,140700.0,31.6176,31.625,31.6028,31.6102,140700.0
2014-11-24 10:15:00,42.8,42.86,42.79,42.86,73100.0,31.6028,31.6471,31.5954,31.6471,73100.0
2014-11-24 10:20:00,42.86,42.9,42.85,42.88,78700.0,31.6471,31.6766,31.6397,31.6619,78700.0
2014-11-24 10:25:00,42.88,42.91,42.88,42.9,71200.0,31.6619,31.684,31.6619,31.6766,71200.0
2014-11-24 10:30:00,42.9,42.91,42.88,42.89,78800.0,31.6766,31.684,31.6619,31.6693,78800.0
2014-11-24 10:35:00,42.9,42.91,42.88,42.9,175300.0,31.6766,31.684,31.6619,31.6766,175300.0
2014-11-24 10:40:00,42.91,42.92,42.89,42.9,60500.0,31.684,31.6914,31.6693,31.6766,60500.0
2014-11-24 10:45:00,42.9,42.91,42.88,42.89,67800.0,31.6766,31.684,31.6619,31.6693,67800.0
2014-11-24 10:50:00,42.88,42.89,42.85,42.86,78100.0,31.6619,31.6693,31.6397,31.6471,78100.0
2014-11-24 10:55:00,42.87,42.87,42.81,42.84,34500.0,31.6545,31.6545,31.6102,31.6323,34500.0
2014-11-24 11:00:00,42.84,42.86,42.83,42.86,33700.0,31.6323,31.6471,31.625,31.6471,33700.0
2014-11-24 11:05:00,42.86,42.86,42.81,42.81,159400.0,31.6471,31.6471,31.6102,31.6102,159400.0
2014-11-24 11:10:00,42.82,42.85,42.81,42.84,53100.0,31.6176,31.6397,31.6102,31.6323,53100.0
2014-11-24 11:15:00,42.85,42.85,42.81,42.83,69400.0,31.6397,31.6397,31.6102,31.625,69400.0
2014-11-24 11:20:00,42.83,42.83,42.8,42.83,110100.0,31.625,31.625,31.6028,31.625,110100.0
2014-11-24 11:25:00,42.83,42.83,42.78,42.8,79300.0,31.625,31.625,31.588,31.6028,79300.0
2014-11-24 11:30:00,42.8,42.84,42.79,42.81,89900.0,31.6028,31.6323,31.5954,31.6102,89900.0
2014-11-24 11:35:00,42.8,42.81,42.78,42.8,73800.0,31.6028,31.6102,31.588,31.6028,73800.0
2014-11-24 11:40:00,42.8,42.81,42.79,42.81,31800.0,31.6028,31.6102,31.5954,31.6102,31800.0
2014-11-24 11:45:00,42.81,42.81,42.78,42.78,21800.0,31.6102,31.6102,31.588,31.588,21800.0
2014-11-24 11:50:00,42.79,42.79,42.75,42.79,174700.0,31.5954,31.5954,31.5659,31.5954,174700.0
2014-11-24 11:55:00,42.79,42.79,42.76,42.76,105800.0,31.5954,31.5954,31.5733,31.5733,105800.0
2014-11-24 12:00:00,42.77,42.77,42.76,42.77,17600.0,31.5806,31.5806,31.5733,31.5806,17600.0
2014-11-24 12:05:00,42.77,42.79,42.76,42.78,39800.0,31.5806,31.5954,31.5733,31.588,39800.0
2014-11-24 12:10:00,42.78,42.79,42.75,42.78,48500.0,31.588,31.5954,31.5659,31.588,48500.0
2014-11-24 12:15:00,42.79,42.79,42.77,42.78,70300.0,31.5954,31.5954,31.5806,31.588,70300.0
2014-11-24 12:20:00,42.77,42.8,42.77,42.78,56800.0,31.5806,31.6028,31.5806,31.588,56800.0
2014-11-24 12:25:00,42.78,42.79,42.78,42.79,121500.0,31.588,31.5954,31.588,31.5954,121500.0
2014-11-24 12:30:00,42.79,42.79,42.75,42.77,127000.0,31.5954,31.5954,31.5659,31.5806,127000.0
2014-11-24 12:35:00,42.77,42.77,42.74,42.75,22300.0,31.5806,31.5806,31.5585,31.5659,22300.0
2014-11-24 12:40:00,42.75,42.77,42.74,42.75,60900.0,31.5659,31.5806,31.5585,31.5659,60900.0
2014-11-24 12:45:00,42.75,42.76,42.74,42.76,92800.0,31.5659,31.5733,31.5585,31.5733,92800.0
2014-11-24 12:50:00,42.76,42.78,42.76,42.76,102500.0,31.5733,31.588,31.5733,31.5733,102500.0
2014-11-24 12:55:00,42.76,42.77,42.74,42.76,56800.0,31.5733,31.5806,31.5585,31.5733,56800.0
2014-11-24 13:00:00,42.76,42.78,42.75,42.77,43800.0,31.5733,31.588,31.5659,31.5806,43800.0
2014-11-24 13:05:00,42.77,42.78,42.76,42.78,43100.0,31.5806,31.588,31.5733,31.588,43100.0
2014-11-24 13:10:00,42.78,42.78,42.76,42.77,53500.0,31.588,31.588,31.5733,31.5806,53500.0
2014-11-24 13:15:00,42.77,42.79,42.76,42.77,93900.0,31.5806,31.5954,31.5733,31.5806,93900.0
2014-11-24 13:20:00,42.78,42.79,42.77,42.78,24600.0,31.588,31.5954,31.5806,31.588,24600.0
2014-11-24 13:25:00,42.78,42.78,42.76,42.77,37900.0,31.588,31.588,31.5733,31.5806,37900.0
2014-11-24 13:30:00,42.77,42.77,42.75,42.76,34200.0,31.5806,31.5806,31.5659,31.5733,34200.0
2014-11-24 13:35:00,42.75,42.76,42.74,42.75,21300.0,31.5659,31.5733,31.5585,31.5659,21300.0
2014-11-24 13:40:00,42.75,42.76,42.74,42.75,73700.0,31.5659,31.5733,31.5585,31.5659,73700.0
2014-11-24 13:45:00,42.75,42.75,42.73,42.75,25400.0,31.5659,31.5659,31.5511,31.5659,25400.0
2014-11-24 13:50:00,42.75,42.76,42.74,42.76,39500.0,31.5659,31.5733,31.5585,31.5733,39500.0
2014-11-24 13:55:00,42.75,42.76,42.73,42.74,34200.0,31.5659,31.5733,31.5511,31.5585,34200.0
2014-11-24 14:00:00,42.74,42.77,42.74,42.76,46500.0,31.5585,31.5806,31.5585,31.5733,46500.0
2014-11-24 14:05:00,42.76,42.78,42.75,42.77,55800.0,31.5733,31.588,31.5659,31.5806,55800.0
2014-11-24 14:10:00,42.77,42.78,42.76,42.77,54500.0,31.5806,31.588,31.5733,31.5806,54500.0
2014-11-24 14:15:00,42.77,42.77,42.76,42.77,59500.0,31.5806,31.5806,31.5733,31.5806,59500.0
2014-11-24 14:20:00,42.76,42.78,42.76,42.77,33500.0,31.5733,31.588,31.5733,31.5806,33500.0
2014-11-24 14:25:00,42.77,42.78,42.77,42.77,17000.0,31.5806,31.588,31.5806,31.5806,17000.0
2014-11-24 14:30:00,42.77,42.78,42.77,42.78,74200.0,31.5806,31.588,31.5806,31.588,74200.0
2014-11-24 14:35:00,42.77,42.78,42.76,42.77,35800.0,31.5806,31.588,31.5733,31.5806,35800.0
2014-11-24 14:40:00,42.76,42.77,42.76,42.77,34800.0,31.5733,31.5806,31.5733,31.5806,34800.0
2014-11-24 14:45:00,42.77,42.78,42.76,42.77,34900.0,31.5806,31.588,31.5733,31.5806,34900.0
2014-11-24 14:50:00,42.77,42.78,42.76,42.77,44300.0,31.5806,31.588,31.5733,31.5806,44300.0
2014-11-24 14:55:00,42.77,42.77,42.74,42.76,124100.0,31.5806,31.5806,31.5585,31.5733,124100.0
2014-11-24 15:00:00,42.77,42.77,42.75,42.76,109500.0,31.5806,31.5806,31.5659,31.5733,109500.0
2014-11-24 15:05:00,42.76,42.77,42.75,42.77,68100.0,31.5733,31.5806,31.5659,31.5806,68100.0
2014-11-24 15:10:00,42.77,42.77,42.76,42.76,61600.0,31.5806,31.5806,31.5733,31.5733,61600.0
2014-11-24 15:15:00,42.76,42.77,42.75,42.75,76300.0,31.5733,31.5806,31.5659,31.5659,76300.0
2014-11-24 15:20:00,42.75,42.77,42.75,42.77,42900.0,31.5659,31.5806,31.5659,31.5806,42900.0
2014-11-24 15:25:00,42.77,42.77,42.76,42.77,23700.0,31.5806,31.5806,31.5733,31.5806,23700.0
2014-11-24 15:30:00,42.76,42.78,42.75,42.76,115000.0,31.5733,31.588,31.5659,31.5733,115000.0
2014-11-24 15:35:00,42.77,42.77,42.76,42.77,57600.0,31.5806,31.5806,31.5733,31.5806,57600.0
2014-11-24 15:40:00,42.77,42.77,42.76,42.76,140900.0,31.5806,31.5806,31.5733,31.5733,140900.0
2014-11-24 15:45:00,42.76,42.77,42.75,42.75,219500.0,31.5733,31.5806,31.5659,31.5659,219500.0
2014-11-24 15:50:00,42.76,42.78,42.75,42.77,101400.0,31.5733,31.588,31.5659,31.5806,101400.0
2014-11-24 15:55:00,42.77,42.78,42.76,42.76,269800.0,31.5806,31.588,31.5733,31.5733,269800.0
2014-11-25 09:30:00,42.82,42.85,42.75,42.78,190800.0,31.6176,31.6397,31.5659,31.588,190800.0
2014-11-25 09:35:00,42.78,42.85,42.77,42.8,205700.0,31.588,31.6397,31.5806,31.6028,205700.0
2014-11-25 09:40:00,42.8,42.8,42.75,42.79,70000.0,31.6028,31.6028,31.5659,31.5954,70000.0
2014-11-25 09:45:00,42.79,42.83,42.79,42.82,46900.0,31.5954,31.625,31.5954,31.6176,46900.0
2014-11-25 09:50:00,42.82,42.83,42.8,42.8,175100.0,31.6176,31.625,31.6028,31.6028,175100.0
2014-11-25 09:55:00,42.8,42.84,42.8,42.83,88500.0,31.6028,31.6323,31.6028,31.625,88500.0
2014-11-25 10:00:00,42.83,42.84,42.8,42.8,219000.0,31.625,31.6323,31.6028,31.6028,219000.0
2014-11-25 10:05:00,42.8,42.81,42.76,42.8,61700.0,31.6028,31.6102,31.5733,31.6028,61700.0
2014-11-25 10:10:00,42.8,42.81,42.78,42.8,67100.0,31.6028,31.6102,31.588,31.6028,67100.0
2014-11-25 10:15:00,42.79,42.8,42.76,42.78,37000.0,31.5954,31.6028,31.5733,31.588,37000.0
2014-11-25 10:20:00,42.77,42.8,42.76,42.77,26900.0,31.5806,31.6028,31.5733,31.5806,26900.0
2014-11-25 10:25:00,42.76,42.8,42.76,42.8,53700.0,31.5733,31.6028,31.5733,31.6028,53700.0
2014-11-25 10:30:00,42.8,42.81,42.78,42.79,52400.0,31.6028,31.6102,31.588,31.5954,52400.0
2014-11-25 10:35:00,42.79,42.79,42.75,42.75,39400.0,31.5954,31.5954,31.5659,31.5659,39400.0
2014-11-25 10:40:00,42.75,42.75,42.72,42.73,155000.0,31.5659,31.5659,31.5437,31.5511,155000.0
2014-11-25 10:45:00,42.73,42.74,42.66,42.66,54500.0,31.5511,31.5585,31.4994,31.4994,54500.0
2014-11-25 10:50:00,42.67,42.68,42.65,42.66,61000.0,31.5068,31.5142,31.492,31.4994,61000.0
2014-11-25 10:55:00,42.66,42.66,42.63,42.64,45700.0,31.4994,31.4994,31.4773,31.4847,45700.0
2014-11-25 11:00:00,42.63,42.66,42.62,42.65,18000.0,31.4773,31.4994,31.4699,31.492,18000.0
2014-11-25 11:05:00,42.66,42.66,42.62,42.63,52300.0,31.4994,31.4994,31.4699,31.4773,52300.0
2014-11-25 11:10:00,42.64,42.64,42.6,42.62,35900.0,31.4847,31.4847,31.4551,31.4699,35900.0
2014-11-25 11:15:00,42.61,42.61,42.59,42.59,57500.0,31.4625,31.4625,31.4477,31.4477,57500.0
2014-11-25 11:20:00,42.6,42.6,42.55,42.56,39900.0,31.4551,31.4551,31.4182,31.4256,39900.0
2014-11-25 11:25:00,42.56,42.56,42.53,42.55,67800.0,31.4256,31.4256,31.4034,31.4182,67800.0
2014-11-25 11:30:00,42.55,42.59,42.54,42.57,118500.0,31.4182,31.4477,31.4108,31.433,118500.0
2014-11-25 11:35:00,42.57,42.6,42.56,42.58,25800.0,31.433,31.4551,31.4256,31.4404,25800.0
2014-11-25 11:40:00,42.59,42.61,42.58,42.59,20500.0,31.4477,31.4625,31.4404,31.4477,20500.0
2014-11-25 11:45:00,42.6,42.61,42.57,42.59,17700.0,31.4551,31.4625,31.433,31.4477,17700.0
2014-11-25 11:50:00,42.59,42.6,42.57,42.57,26600.0,31.4477,31.4551,31.433,31.433,26600.0
2014-11-25 11:55:00,42.58,42.6,42.56,42.59,122200.0,31.4404,31.4551,31.4256,31.4477,122200.0
2014-11-25 12:00:00,42.6,42.62,42.59,42.6,38900.0,31.4551,31.4699,31.4477,31.4551,38900.0
2014-11-25 12:05:00,42.6,42.61,42.59,42.59,39400.0,31.4551,31.4625,31.4477,31.4477,39400.0
2014-11-25 12:10:00,42.6,42.61,42.58,42.6,29400.0,31.4551,31.4625,31.4404,31.4551,29400.0
2014-11-25 12:15:00,42.6,42.62,42.6,42.6,31900.0,31.4551,31.4699,31.4551,31.4551,31900.0
2014-11-25 12:20:00,42.61,42.63,42.59,42.63,33800.0,31.4625,31.4773,31.4477,31.4773,33800.0
2014-11-25 12:25:00,42.63,42.63,42.61,42.63,13300.0,31.4773,31.4773,31.4625,31.4773,13300.0
2014-11-25 12:30:00,42.62,42.64,42.62,42.64,16100.0,31.4699,31.4847,31.4699,31.4847,16100.0
2014-11-25 12:35:00,42.64,42.66,42.63,42.65,42100.0,31.4847,31.4994,31.4773,31.492,42100.0
2014-11-25 12:40:00,42.65,42.7,42.64,42.69,35200.0,31.492,31.529,31.4847,31.5216,35200.0
2014-11-25 12:45:00,42.7,42.7,42.65,42.65,91900.0,31.529,31.529,31.492,31.492,91900.0
2014-11-25 12:50:00,42.65,42.65,42.6,42.6,55200.0,31.492,31.492,31.4551,31.4551,55200.0
2014-11-25 12:55:00,42.6,42.61,42.55,42.56,50300.0,31.4551,31.4625,31.4182,31.4256,50300.0
2014-11-25 13:00:00,42.56,42.57,42.54,42.55,30400.0,31.4256,31.433,31.4108,31.4182,30400.0
2014-11-25 13:05:00,42.55,42.56,42.54,42.55,21100.0,31.4182,31.4256,31.4108,31.4182,21100.0
2014-11-25 13:10:00,42.55,42.56,42.53,42.54,16000.0,31.4182,31.4256,31.4034,31.4108,16000.0
2014-11-25 13:15:00,42.55,42.57,42.54,42.56,15300.0,31.4182,31.433,31.4108,31.4256,15300.0
2014-11-25 13:20:00,42.56,42.61,42.56,42.6,24700.0,31.4256,31.4625,31.4256,31.4551,24700.0
2014-11-25 13:25:00,42.61,42.61,42.58,42.59,35300.0,31.4625,31.4625,31.4404,31.4477,35300.0
2014-11-25 13:30:00,42.59,42.61,42.58,42.59,29600.0,31.4477,31.4625,31.4404,31.4477,29600.0
2014-11-25 13:35:00,42.6,42.62,42.6,42.61,20200.0,31.4551,31.4699,31.4551,31.4625,20200.0
2014-11-25 13:40:00,42.61,42.61,42.59,42.61,18600.0,31.4625,31.4625,31.4477,31.4625,18600.0
2014-11-25 13:45:00,42.6,42.61,42.59,42.6,15700.0,31.4551,31.4625,31.4477,31.4551,15700.0
2014-11-25 13:50:00,42.61,42.62,42.6,42.61,26500.0,31.4625,31.4699,31.4551,31.4625,26500.0
2014-11-25 13:55:00,42.61,42.62,42.6,42.62,27800.0,31.4625,31.4699,31.4551,31.4699,27800.0
2014-11-25 14:00:00,42.61,42.62,42.6,42.61,8500.0,31.4625,31.4699,31.4551,31.4625,8500.0
2014-11-25 14:05:00,42.61,42.62,42.59,42.62,102200.0,31.4625,31.4699,31.4477,31.4699,102200.0
2014-11-25 14:10:00,42.62,42.66,42.61,42.64,173300.0,31.4699,31.4994,31.4625,31.4847,173300.0
2014-11-25 14:15:00,42.64,42.65,42.62,42.62,63400.0,31.4847,31.492,31.4699,31.4699,63400.0
2014-11-25 14:20:00,42.63,42.65,42.62,42.63,28600.0,31.4773,31.492,31.4699,31.4773,28600.0
2014-11-25 14:25:00,42.64,42.64,42.61,42.62,17100.0,31.4847,31.4847,31.4625,31.4699,17100.0
2014-11-25 14:30:00,42.61,42.63,42.6,42.61,39100.0,31.4625,31.4773,31.4551,31.4625,39100.0
2014-11-25 14:35:00,42.61,42.61,42.59,42.6,62600.0,31.4625,31.4625,31.4477,31.4551,62600.0
2014-11-25 14:40:00,42.6,42.61,42.59,42.6,34000.0,31.4551,31.4625,31.4477,31.4551,34000.0
2014-11-25 14:45:00,42.6,42.6,42.55,42.57,72300.0,31.4551,31.4551,31.4182,31.433,72300.0
2014-11-25 14:50:00,42.57,42.58,42.56,42.57,51100.0,31.433,31.4404,31.4256,31.433,51100.0
2014-11-25 14:55:00,42.56,42.57,42.55,42.55,26600.0,31.4256,31.433,31.4182,31.4182,26600.0
2014-11-25 15:00:00,42.55,42.57,42.54,42.55,50600.0,31.4182,31.433,31.4108,31.4182,50600.0
2014-11-25 15:05:00,42.56,42.58,42.55,42.55,63000.0,31.4256,31.4404,31.4182,31.4182,63000.0
2014-11-25 15:10:00,42.55,42.56,42.54,42.56,49400.0,31.4182,31.4256,31.4108,31.4256,49400.0
2014-11-25 15:15:00,42.56,42.58,42.55,42.55,58800.0,31.4256,31.4404,31.4182,31.4182,58800.0
2014-11-25 15:20:00,42.56,42.56,42.53,42.54,37000.0,31.4256,31.4256,31.4034,31.4108,37000.0
2014-11-25 15:25:00,42.54,42.55,42.53,42.54,32700.0,31.4108,31.4182,31.4034,31.4108,32700.0
2014-11-25 15:30:00,42.54,42.54,42.52,42.52,40800.0,31.4108,31.4108,31.3961,31.3961,40800.0
2014-11-25 15:35:00,42.52,42.53,42.5,42.51,93700.0,31.3961,31.4034,31.3813,31.3887,93700.0
2014-11-25 15:40:00,42.51,42.51,42.5,42.51,31300.0,31.3887,31.3887,31.3813,31.3887,31300.0
2014-11-25 15:45:00,42.5,42.51,42.49,42.49,102700.0,31.3813,31.3887,31.3739,31.3739,102700.0
2014-11-25 15:50:00,42.5,42.5,42.47,42.47,95400.0,31.3813,31.3813,31.3591,31.3591,95400.0
2014-11-25 15:55:00,42.47,42.52,42.46,42.51,2347000.0,31.3591,31.3961,31.3518,31.3887,2347000.0
2014-11-26 09:30:00,42.83,42.87,42.81,42.82,452900.0,31.625,31.6545,31.6102,31.6176,452900.0
2014-11-26 09:35:00,42.81,42.83,42.79,42.82,285500.0,31.6102,31.625,31.5954,31.6176,285500.0
2014-11-26 09:40:00,42.81,42.82,42.79,42.8,108800.0,31.6102,31.6176,31.5954,31.6028,108800.0
2014-11-26 09:45:00,42.8,42.83,42.79,42.83,132200.0,31.6028,31.625,31.5954,31.625,132200.0
2014-11-26 09:50:00,42.83,42.85,42.82,42.85,151100.0,31.625,31.6397,31.6176,31.6397,151100.0
2014-11-26 09:55:00,42.86,42.88,42.84,42.86,100900.0,31.6471,31.6619,31.6323,31.6471,100900.0
2014-11-26 10:00:00,42.86,42.9,42.85,42.87,206700.0,31.6471,31.6766,31.6397,31.6545,206700.0
2014-11-26 10:05:00,42.86,42.89,42.85,42.86,1614800.0,31.6471,31.6693,31.6397,31.6471,1614800.0
2014-11-26 10:10:00,42.86,42.88,42.85,42.86,694100.0,31.6471,31.6619,31.6397,31.6471,694100.0
2014-11-26 10:15:00,42.86,42.87,42.83,42.85,340700.0,31.6471,31.6545,31.625,31.6397,340700.0
2014-11-26 10:20:00,42.86,42.9,42.85,42.9,114600.0,31.6471,31.6766,31.6397,31.6766,114600.0
2014-11-26 10:25:00,42.9,42.93,42.89,42.93,90600.0,31.6766,31.6988,31.6693,31.6988,90600.0
2014-11-26 10:30:00,42.92,42.94,42.9,42.91,118700.0,31.6914,31.7062,31.6766,31.684,118700.0
2014-11-26 10:35:00,42.91,42.92,42.89,42.9,64300.0,31.684,31.6914,31.6693,31.6766,64300.0
2014-11-26 10:40:00,42.89,42.91,42.88,42.91,23700.0,31.6693,31.684,31.6619,31.684,23700.0
2014-11-26 10:45:00,42.9,42.92,42.89,42.9,92700.0,31.6766,31.6914,31.6693,31.6766,92700.0
2014-11-26 10:50:00,42.89,42.92,42.89,42.9,47800.0,31.6693,31.6914,31.6693,31.6766,47800.0
2014-11-26 10:55:00,42.91,42.92,42.9,42.92,58800.0,31.684,31.6914,31.6766,31.6914,58800.0
2014-11-26 11:00:00,42.92,42.93,42.91,42.92,78000.0,31.6914,31.6988,31.684,31.6914,78000.0
2014-11-26 11:05:00,42.93,42.93,42.9,42.91,78400.0,31.6988,31.6988,31.6766,31.684,78400.0
2014-11-26 11:10:00,42.91,42.94,42.91,42.93,96200.0,31.684,31.7062,31.684,31.6988,96200.0
2014-11-26 11:15:00,42.93,42.93,42.9,42.91,49700.0,31.6988,31.6988,31.6766,31.684,49700.0
2014-11-26 11:20:00,42.91,42.92,42.89,42.91,66800.0,31.684,31.6914,31.6693,31.684,66800.0
2014-11-26 11:25:00,42.91,42.93,42.91,42.93,88300.0,31.684,31.6988,31.684,31.6988,88300.0
2014-11-26 11:30:00,42.93,42.95,42.92,42.95,63100.0,31.6988,31.7136,31.6914,31.7136,63100.0
2014-11-26 11:35:00,42.95,42.97,42.94,42.96,38900.0,31.7136,31.7283,31.7062,31.7209,38900.0
2014-11-26 11:40:00,42.96,42.97,42.96,42.96,45400.0,31.7209,31.7283,31.7209,31.7209,45400.0
2014-11-26 11:45:00,42.96,42.97,42.96,42.97,83700.0,31.7209,31.7283,31.7209,31.7283,83700.0
2014-11-26 11:50:00,42.97,42.98,42.96,42.97,137800.0,31.7283,31.7357,31.7209,31.7283,137800.0
2014-11-26 11:55:00,42.97,42.98,42.96,42.97,32700.0,31.7283,31.7357,31.7209,31.7283,32700.0
2014-11-26 12:00:00,42.98,42.99,42.96,42.98,59600.0,31.7357,31.7431,31.7209,31.7357,59600.0
2014-11-26 12:05:00,42.98,43.0,42.96,42.98,35700.0,31.7357,31.7505,31.7209,31.7357,35700.0
2014-11-26 12:10:00,42.97,42.98,42.95,42.96,51800.0,31.7283,31.7357,31.7136,31.7209,51800.0
2014-11-26 12:15:00,42.96,42.96,42.94,42.95,58700.0,31.7209,31.7209,31.7062,31.7136,58700.0
2014-11-26 12:20:00,42.95,42.95,42.94,42.94,51600.0,31.7136,31.7136,31.7062,31.7062,51600.0
2014-11-26 12:25:00,42.94,42.96,42.94,42.96,51700.0,31.7062,31.7209,31.7062,31.7209,51700.0
2014-11-26 12:30:00,42.95,42.96,42.94,42.95,74000.0,31.7136,31.7209,31.7062,31.7136,74000.0
2014-11-26 12:35:00,42.95,42.95,42.94,42.95,49600.0,31.7136,31.7136,31.7062,31.7136,49600.0
2014-11-26 12:40:00,42.95,42.95,42.94,42.94,27500.0,31.7136,31.7136,31.7062,31.7062,27500.0
2014-11-26 12:45:00,42.94,42.95,42.94,42.94,26100.0,31.7062,31.7136,31.7062,31.7062,26100.0
2014-11-26 12:50:00,42.94,42.95,42.93,42.94,50500.0,31.7062,31.7136,31.6988,31.7062,50500.0
2014-11-26 12:55:00,42.94,42.94,42.93,42.94,41300.0,31.7062,31.7062,31.6988,31.7062,41300.0
2014-11-26 13:00:00,42.94,42.95,42.93,42.94,43200.0,31.7062,31.7136,31.6988,31.7062,43200.0
2014-11-26 13:05:00,42.93,42.95,42.93,42.95,38800.0,31.6988,31.7136,31.6988,31.7136,38800.0
2014-11-26 13:10:00,42.94,42.95,42.92,42.94,44500.0,31.7062,31.7136,31.6914,31.7062,44500.0
2014-11-26 13:15:00,42.94,42.94,42.91,42.93,28400.0,31.7062,31.7062,31.684,31.6988,28400.0
2014-11-26 13:20:00,42.93,42.93,42.9,42.92,46000.0,31.6988,31.6988,31.6766,31.6914,46000.0
2014-11-26 13:25:00,42.92,42.93,42.92,42.92,28000.0,31.6914,31.6988,31.6914,31.6914,28000.0
2014-11-26 13:30:00,42.92,42.94,42.92,42.92,24400.0,31.6914,31.7062,31.6914,31.6914,24400.0
2014-11-26 13:35:00,42.92,42.93,42.92,42.92,16300.0,31.6914,31.6988,31.6914,31.6914,16300.0
2014-11-26 13:40:00,42.92,42.93,42.91,42.93,34600.0,31.6914,31.6988,31.684,31.6988,34600.0
2014-11-26 13:45:00,42.93,42.93,42.92,42.93,26900.0,31.6988,31.6988,31.6914,31.6988,26900.0
2014-11-26 13:50:00,42.93,42.93,42.91,42.91,30200.0,31.6988,31.6988,31.684,31.684,30200.0
2014-11-26 13:55:00,42.91,42.93,42.9,42.91,37400.0,31.684,31.6988,31.6766,31.684,37400.0
2014-11-26 14:00:00,42.91,42.92,42.9,42.91,59400.0,31.684,31.6914,31.6766,31.684,59400.0
2014-11-26 14:05:00,42.91,42.92,42.9,42.9,42500.0,31.684,31.6914,31.6766,31.6766,42500.0
2014-11-26 14:10:00,42.9,42.91,42.9,42.9,22000.0,31.6766,31.684,31.6766,31.6766,22000.0
2014-11-26 14:15:00,42.9,42.91,42.9,42.91,22100.0,31.6766,31.684,31.6766,31.684,22100.0
2014-11-26 14:20:00,42.91,42.92,42.9,42.91,28800.0,31.684,31.6914,31.6766,31.684,28800.0
2014-11-26 14:25:00,42.9,42.91,42.9,42.9,29300.0,31.6766,31.684,31.6766,31.6766,29300.0
2014-11-26 14:30:00,42.91,42.92,42.9,42.92,33700.0,31.684,31.6914,31.6766,31.6914,33700.0
2014-11-26 14:35:00,42.91,42.93,42.91,42.93,62500.0,31.684,31.6988,31.684,31.6988,62500.0
2014-11-26 14:40:00,42.93,42.95,42.92,42.95,65200.0,31.6988,31.7136,31.6914,31.7136,65200.0
2014-11-26 14:45:00,42.95,42.95,42.94,42.95,1265600.0,31.7136,31.7136,31.7062,31.7136,1265600.0
2014-11-26 14:50:00,42.95,42.96,42.94,42.95,30000.0,31.7136,31.7209,31.7062,31.7136,30000.0
2014-11-26 14:55:00,42.96,42.96,42.94,42.94,86300.0,31.7209,31.7209,31.7062,31.7062,86300.0
2014-11-26 15:00:00,42.93,42.94,42.93,42.93,49400.0,31.6988,31.7062,31.6988,31.6988,49400.0
2014-11-26 15:05:00,42.93,42.93,42.92,42.93,21900.0,31.6988,31.6988,31.6914,31.6988,21900.0
2014-11-26 15:10:00,42.93,42.95,42.92,42.95,41400.0,31.6988,31.7136,31.6914,31.7136,41400.0
2014-11-26 15:15:00,42.94,42.96,42.94,42.95,19700.0,31.7062,31.7209,31.7062,31.7136,19700.0
2014-11-26 15:20:00,42.95,42.96,42.92,42.93,102900.0,31.7136,31.7209,31.6914,31.6988,102900.0
2014-11-26 15:25:00,42.92,42.93,42.91,42.91,55400.0,31.6914,31.6988,31.684,31.684,55400.0
2014-11-26 15:30:00,42.91,42.92,42.91,42.91,30400.0,31.684,31.6914,31.684,31.684,30400.0
2014-11-26 15:35:00,42.92,42.93,42.91,42.93,60000.0,31.6914,31.6988,31.684,31.6988,60000.0
2014-11-26 15:40:00,42.92,42.94,42.92,42.94,203900.0,31.6914,31.7062,31.6914,31.7062,203900.0
2014-11-26 15:45:00,42.94,42.94,42.92,42.93,262300.0,31.7062,31.7062,31.6914,31.6988,262300.0
2014-11-26 15:50:00,42.92,42.93,42.91,42.92,134500.0,31.6914,31.6988,31.684,31.6914,134500.0
2014-11-26 15:55:00,42.92,42.94,42.91,42.93,237300.0,31.6914,31.7062,31.684,31.6988,237300.0
2014-11-28 09:30:00,42.5,42.5,42.38,42.38,492000.0,31.3813,31.3813,31.2927,31.2927,492000.0
2014-11-28 09:35:00,42.39,42.39,42.32,42.33,250900.0,31.3001,31.3001,31.2484,31.2558,250900.0
2014-11-28 09:40:00,42.34,42.34,42.28,42.29,303500.0,31.2631,31.2631,31.2188,31.2262,303500.0
2014-11-28 09:45:00,42.28,42.29,42.25,42.27,297000.0,31.2188,31.2262,31.1967,31.2115,297000.0
2014-11-28 09:50:00,42.27,42.28,42.26,42.28,399000.0,31.2115,31.2188,31.2041,31.2188,399000.0
2014-11-28 09:55:00,42.28,42.34,42.28,42.33,189900.0,31.2188,31.2631,31.2188,31.2558,189900.0
2014-11-28 10:00:00,42.32,42.35,42.31,42.33,128900.0,31.2484,31.2705,31.241,31.2558,128900.0
2014-11-28 10:05:00,42.33,42.34,42.32,42.33,191700.0,31.2558,31.2631,31.2484,31.2558,191700.0
2014-11-28 10:10:00,42.32,42.33,42.29,42.3,148700.0,31.2484,31.2558,31.2262,31.2336,148700.0
2014-11-28 10:15:00,42.3,42.32,42.28,42.28,229800.0,31.2336,31.2484,31.2188,31.2188,229800.0
2014-11-28 10:20:00,42.28,42.29,42.26,42.27,81500.0,31.2188,31.2262,31.2041,31.2115,81500.0
2014-11-28 10:25:00,42.26,42.28,42.24,42.27,207200.0,31.2041,31.2188,31.1893,31.2115,207200.0
2014-11-28 10:30:00,42.28,42.29,42.26,42.28,94200.0,31.2188,31.2262,31.2041,31.2188,94200.0
2014-11-28 10:35:00,42.27,42.28,42.26,42.26,62500.0,31.2115,31.2188,31.2041,31.2041,62500.0
2014-11-28 10:40:00,42.27,42.29,42.26,42.26,62000.0,31.2115,31.2262,31.2041,31.2041,62000.0
2014-11-28 10:45:00,42.27,42.28,42.26,42.28,22400.0,31.2115,31.2188,31.2041,31.2188,22400.0
2014-11-28 10:50:00,42.29,42.29,42.27,42.29,34500.0,31.2262,31.2262,31.2115,31.2262,34500.0
2014-11-28 10:55:00,42.29,42.29,42.28,42.28,35700.0,31.2262,31.2262,31.2188,31.2188,35700.0
2014-11-28 11:00:00,42.29,42.29,42.27,42.27,78400.0,31.2262,31.2262,31.2115,31.2115,78400.0
2014-11-28 11:05:00,42.28,42.29,42.27,42.29,75100.0,31.2188,31.2262,31.2115,31.2262,75100.0
2014-11-28 11:10:00,42.29,42.29,42.27,42.27,60700.0,31.2262,31.2262,31.2115,31.2115,60700.0
2014-11-28 11:15:00,42.27,42.28,42.27,42.27,24800.0,31.2115,31.2188,31.2115,31.2115,24800.0
2014-11-28 11:20:00,42.27,42.28,42.26,42.27,70400.0,31.2115,31.2188,31.2041,31.2115,70400.0
2014-11-28 11:25:00,42.27,42.27,42.26,42.27,365900.0,31.2115,31.2115,31.2041,31.2115,365900.0
2014-11-28 11:30:00,42.27,42.28,42.26,42.27,154600.0,31.2115,31.2188,31.2041,31.2115,154600.0
2014-11-28 11:35:00,42.27,42.28,42.26,42.27,84000.0,31.2115,31.2188,31.2041,31.2115,84000.0
2014-11-28 11:40:00,42.26,42.27,42.25,42.26,56400.0,31.2041,31.2115,31.1967,31.2041,56400.0
2014-11-28 11:45:00,42.27,42.27,42.25,42.26,91900.0,31.2115,31.2115,31.1967,31.2041,91900.0
2014-11-28 11:50:00,42.25,42.26,42.22,42.24,218200.0,31.1967,31.2041,31.1745,31.1893,218200.0
2014-11-28 11:55:00,42.23,42.24,42.22,42.23,91000.0,31.1819,31.1893,31.1745,31.1819,91000.0
2014-11-28 12:00:00,42.23,42.24,42.21,42.21,166500.0,31.1819,31.1893,31.1672,31.1672,166500.0
2014-11-28 12:05:00,42.22,42.22,42.19,42.2,137100.0,31.1745,31.1745,31.1524,31.1598,137100.0
2014-11-28 12:10:00,42.2,42.21,42.19,42.2,92300.0,31.1598,31.1672,31.1524,31.1598,92300.0
2014-11-28 12:15:00,42.21,42.22,42.2,42.22,58500.0,31.1672,31.1745,31.1598,31.1745,58500.0
2014-11-28 12:20:00,42.21,42.23,42.18,42.18,92100.0,31.1672,31.1819,31.145,31.145,92100.0
2014-11-28 12:25:00,42.18,42.2,42.17,42.17,107100.0,31.145,31.1598,31.1376,31.1376,107100.0
2014-11-28 12:30:00,42.17,42.18,42.16,42.16,265800.0,31.1376,31.145,31.1302,31.1302,265800.0
2014-11-28 12:35:00,42.16,42.17,42.15,42.16,247400.0,31.1302,31.1376,31.1229,31.1302,247400.0
2014-11-28 12:40:00,42.16,42.17,42.14,42.17,116400.0,31.1302,31.1376,31.1155,31.1376,116400.0
2014-11-28 12:45:00,42.16,42.17,42.14,42.15,259700.0,31.1302,31.1376,31.1155,31.1229,259700.0
2014-11-28 12:50:00,42.15,42.16,42.12,42.13,675900.0,31.1229,31.1302,31.1007,31.1081,675900.0
2014-11-28 12:55:00,42.13,42.18,42.13,42.16,871300.0,31.1081,31.145,31.1081,31.1302,871300.0
2014-12-01 09:30:00,41.71,41.71,41.59,41.62,528200.0,30.798,30.798,30.7094,30.7315,528200.0
2014-12-01 09:35:00,41.61,41.61,41.56,41.59,231900.0,30.7241,30.7241,30.6872,30.7094,231900.0
2014-12-01 09:40:00,41.59,41.6,41.58,41.59,252100.0,30.7094,30.7167,30.702,30.7094,252100.0
2014-12-01 09:45:00,41.58,41.6,41.49,41.49,357400.0,30.702,30.7167,30.6355,30.6355,357400.0
2014-12-01 09:50:00,41.49,41.49,41.42,41.46,400700.0,30.6355,30.6355,30.5838,30.6134,400700.0
2014-12-01 09:55:00,41.46,41.47,41.44,41.44,246800.0,30.6134,30.6208,30.5986,30.5986,246800.0
2014-12-01 10:00:00,41.45,41.49,41.44,41.47,224600.0,30.606,30.6355,30.5986,30.6208,224600.0
2014-12-01 10:05:00,41.46,41.49,41.45,41.47,295500.0,30.6134,30.6355,30.606,30.6208,295500.0
2014-12-01 10:10:00,41.47,41.49,41.46,41.49,203000.0,30.6208,30.6355,30.6134,30.6355,203000.0
2014-12-01 10:15:00,41.49,41.54,41.48,41.51,263100.0,30.6355,30.6724,30.6281,30.6503,263100.0
2014-12-01 10:20:00,41.5,41.54,41.5,41.53,258800.0,30.6429,30.6724,30.6429,30.6651,258800.0
2014-12-01 10:25:00,41.52,41.54,41.5,41.52,210700.0,30.6577,30.6724,30.6429,30.6577,210700.0
2014-12-01 10:30:00,41.52,41.53,41.49,41.5,163600.0,30.6577,30.6651,30.6355,30.6429,163600.0
2014-12-01 10:35:00,41.5,41.51,41.46,41.47,283200.0,30.6429,30.6503,30.6134,30.6208,283200.0
2014-12-01 10:40:00,41.47,41.47,41.42,41.44,269100.0,30.6208,30.6208,30.5838,30.5986,269100.0
2014-12-01 10:45:00,41.44,41.44,41.41,41.43,125300.0,30.5986,30.5986,30.5764,30.5912,125300.0
2014-12-01 10:50:00,41.42,41.42,41.37,41.39,182500.0,30.5838,30.5838,30.5469,30.5617,182500.0
2014-12-01 10:55:00,41.39,41.39,41.35,41.36,155600.0,30.5617,30.5617,30.5321,30.5395,155600.0
2014-12-01 11:00:00,41.36,41.38,41.35,41.36,159100.0,30.5395,30.5543,30.5321,30.5395,159100.0
2014-12-01 11:05:00,41.36,41.38,41.34,41.35,220200.0,30.5395,30.5543,30.5248,30.5321,220200.0
2014-12-01 11:10:00,41.34,41.36,41.32,41.34,101400.0,30.5248,30.5395,30.51,30.5248,101400.0
2014-12-01 11:15:00,41.34,41.39,41.34,41.39,96500.0,30.5248,30.5617,30.5248,30.5617,96500.0
2014-12-01 11:20:00,41.39,41.43,41.39,41.42,124200.0,30.5617,30.5912,30.5617,30.5838,124200.0
2014-12-01 11:25:00,41.42,41.43,41.41,41.41,93800.0,30.5838,30.5912,30.5764,30.5764,93800.0
2014-12-01 11:30:00,41.42,41.45,41.41,41.44,166900.0,30.5838,30.606,30.5764,30.5986,166900.0
2014-12-01 11:35:00,41.44,41.45,41.41,41.42,219500.0,30.5986,30.606,30.5764,30.5838,219500.0
2014-12-01 11:40:00,41.42,41.45,41.42,41.45,70800.0,30.5838,30.606,30.5838,30.606,70800.0
2014-12-01 11:45:00,41.44,41.47,41.44,41.45,149300.0,30.5986,30.6208,30.5986,30.606,149300.0
2014-12-01 11:50:00,41.46,41.46,41.42,41.44,281700.0,30.6134,30.6134,30.5838,30.5986,281700.0
2014-12-01 11:55:00,41.45,41.46,41.42,41.43,108100.0,30.606,30.6134,30.5838,30.5912,108100.0
2014-12-01 12:00:00,41.43,41.45,41.42,41.44,84900.0,30.5912,30.606,30.5838,30.5986,84900.0
2014-12-01 12:05:00,41.44,41.45,41.43,41.44,39200.0,30.5986,30.606,30.5912,30.5986,39200.0
2014-12-01 12:10:00,41.44,41.46,41.43,41.46,103700.0,30.5986,30.6134,30.5912,30.6134,103700.0
2014-12-01 12:15:00,41.46,41.47,41.45,41.46,78600.0,30.6134,30.6208,30.606,30.6134,78600.0
2014-12-01 12:20:00,41.46,41.47,41.44,41.46,63000.0,30.6134,30.6208,30.5986,30.6134,63000.0
2014-12-01 12:25:00,41.46,41.46,41.42,41.43,44000.0,30.6134,30.6134,30.5838,30.5912,44000.0
2014-12-01 12:30:00,41.42,41.45,41.42,41.44,87600.0,30.5838,30.606,30.5838,30.5986,87600.0
2014-12-01 12:35:00,41.44,41.45,41.42,41.43,106000.0,30.5986,30.606,30.5838,30.5912,106000.0
2014-12-01 12:40:00,41.42,41.45,41.42,41.43,417600.0,30.5838,30.606,30.5838,30.5912,417600.0
2014-12-01 12:45:00,41.43,41.45,41.41,41.45,86000.0,30.5912,30.606,30.5764,30.606,86000.0
2014-12-01 12:50:00,41.45,41.49,41.44,41.49,68400.0,30.606,30.6355,30.5986,30.6355,68400.0
2014-12-01 12:55:00,41.49,41.54,41.49,41.52,62400.0,30.6355,30.6724,30.6355,30.6577,62400.0
2014-12-01 13:00:00,41.52,41.54,41.5,41.5,101400.0,30.6577,30.6724,30.6429,30.6429,101400.0
2014-12-01 13:05:00,41.51,41.55,41.5,41.55,53400.0,30.6503,30.6798,30.6429,30.6798,53400.0
2014-12-01 13:10:00,41.55,41.57,41.53,41.54,120100.0,30.6798,30.6946,30.6651,30.6724,120100.0
2014-12-01 13:15:00,41.55,41.58,41.54,41.56,69100.0,30.6798,30.702,30.6724,30.6872,69100.0
2014-12-01 13:20:00,41.55,41.59,41.55,41.57,143100.0,30.6798,30.7094,30.6798,30.6946,143100.0
2014-12-01 13:25:00,41.57,41.58,41.55,41.56,58900.0,30.6946,30.702,30.6798,30.6872,58900.0
2014-12-01 13:30:00,41.56,41.58,41.55,41.56,49500.0,30.6872,30.702,30.6798,30.6872,49500.0
2014-12-01 13:35:00,41.55,41.55,41.52,41.53,93800.0,30.6798,30.6798,30.6577,30.6651,93800.0
2014-12-01 13:40:00,41.53,41.54,41.49,41.49,74100.0,30.6651,30.6724,30.6355,30.6355,74100.0
2014-12-01 13:45:00,41.49,41.51,41.48,41.49,92000.0,30.6355,30.6503,30.6281,30.6355,92000.0
2014-12-01 13:50:00,41.49,41.49,41.45,41.47,73500.0,30.6355,30.6355,30.606,30.6208,73500.0
2014-12-01 13:55:00,41.46,41.48,41.45,41.47,128800.0,30.6134,30.6281,30.606,30.6208,128800.0
2014-12-01 14:00:00,41.47,41.48,41.45,41.45,71100.0,30.6208,30.6281,30.606,30.606,71100.0
2014-12-01 14:05:00,41.45,41.45,41.4,41.41,97800.0,30.606,30.606,30.5691,30.5764,97800.0
2014-12-01 14:10:00,41.41,41.42,41.39,41.4,214000.0,30.5764,30.5838,30.5617,30.5691,214000.0
2014-12-01 14:15:00,41.41,41.43,41.4,41.42,144300.0,30.5764,30.5912,30.5691,30.5838,144300.0
2014-12-01 14:20:00,41.43,41.43,41.37,41.37,107800.0,30.5912,30.5912,30.5469,30.5469,107800.0
2014-12-01 14:25:00,41.37,41.4,41.37,41.39,52700.0,30.5469,30.5691,30.5469,30.5617,52700.0
2014-12-01 14:30:00,41.39,41.42,41.39,41.42,75500.0,30.5617,30.5838,30.5617,30.5838,75500.0
2014-12-01 14:35:00,41.41,41.42,41.37,41.41,1347100.0,30.5764,30.5838,30.5469,30.5764,1347100.0
2014-12-01 14:40:00,41.4,41.43,41.4,41.4,108400.0,30.5691,30.5912,30.5691,30.5691,108400.0
2014-12-01 14:45:00,41.4,41.4,41.37,41.38,98700.0,30.5691,30.5691,30.5469,30.5543,98700.0
2014-12-01 14:50:00,41.38,41.4,41.37,41.39,86900.0,30.5543,30.5691,30.5469,30.5617,86900.0
2014-12-01 14:55:00,41.4,41.41,41.37,41.41,129200.0,30.5691,30.5764,30.5469,30.5764,129200.0
2014-12-01 15:00:00,41.4,41.44,41.4,41.41,111500.0,30.5691,30.5986,30.5691,30.5764,111500.0
2014-12-01 15:05:00,41.42,41.43,41.41,41.42,67600.0,30.5838,30.5912,30.5764,30.5838,67600.0
2014-12-01 15:10:00,41.43,41.43,41.42,41.43,107500.0,30.5912,30.5912,30.5838,30.5912,107500.0
2014-12-01 15:15:00,41.42,41.47,41.42,41.47,115400.0,30.5838,30.6208,30.5838,30.6208,115400.0
2014-12-01 15:20:00,41.46,41.48,41.45,41.48,132800.0,30.6134,30.6281,30.606,30.6281,132800.0
2014-12-01 15:25:00,41.48,41.5,41.47,41.49,128100.0,30.6281,30.6429,30.6208,30.6355,128100.0
2014-12-01 15:30:00,41.48,41.49,41.46,41.49,128200.0,30.6281,30.6355,30.6134,30.6355,128200.0
2014-12-01 15:35:00,41.48,41.5,41.44,41.46,276300.0,30.6281,30.6429,30.5986,30.6134,276300.0
2014-12-01 15:40:00,41.45,41.46,41.44,41.44,134600.0,30.606,30.6134,30.5986,30.5986,134600.0
2014-12-01 15:45:00,41.44,41.44,41.42,41.43,307500.0,30.5986,30.5986,30.5838,30.5912,307500.0
2014-12-01 15:50:00,41.43,41.45,41.42,41.43,601300.0,30.5912,30.606,30.5838,30.5912,601300.0
2014-12-01 15:55:00,41.42,41.43,41.38,41.4,1269800.0,30.5838,30.5912,30.5543,30.5691,1269800.0
2014-12-02 09:30:00,41.53,41.57,41.5,41.57,347900.0,30.6651,30.6946,30.6429,30.6946,347900.0
2014-12-02 09:35:00,41.57,41.57,41.52,41.54,248500.0,30.6946,30.6946,30.6577,30.6724,248500.0
2014-12-02 09:40:00,41.54,41.55,41.51,41.51,141500.0,30.6724,30.6798,30.6503,30.6503,141500.0
2014-12-02 09:45:00,41.5,41.53,41.46,41.48,334600.0,30.6429,30.6651,30.6134,30.6281,334600.0
2014-12-02 09:50:00,41.48,41.49,41.46,41.47,138500.0,30.6281,30.6355,30.6134,30.6208,138500.0
2014-12-02 09:55:00,41.47,41.52,41.46,41.5,51300.0,30.6208,30.6577,30.6134,30.6429,51300.0
2014-12-02 10:00:00,41.5,41.53,41.48,41.51,88400.0,30.6429,30.6651,30.6281,30.6503,88400.0
2014-12-02 10:05:00,41.52,41.55,41.5,41.54,97700.0,30.6577,30.6798,30.6429,30.6724,97700.0
2014-12-02 10:10:00,41.54,41.56,41.49,41.49,93300.0,30.6724,30.6872,30.6355,30.6355,93300.0
2014-12-02 10:15:00,41.5,41.53,41.49,41.5,113900.0,30.6429,30.6651,30.6355,30.6429,113900.0
2014-12-02 10:20:00,41.5,41.52,41.46,41.47,85900.0,30.6429,30.6577,30.6134,30.6208,85900.0
2014-12-02 10:25:00,41.47,41.5,41.46,41.49,71000.0,30.6208,30.6429,30.6134,30.6355,71000.0
2014-12-02 10:30:00,41.49,41.51,41.45,41.48,154600.0,30.6355,30.6503,30.606,30.6281,154600.0
2014-12-02 10:35:00,41.49,41.49,41.45,41.46,212900.0,30.6355,30.6355,30.606,30.6134,212900.0
2014-12-02 10:40:00,41.45,41.47,41.44,41.45,96800.0,30.606,30.6208,30.5986,30.606,96800.0
2014-12-02 10:45:00,41.46,41.48,41.45,41.47,55000.0,30.6134,30.6281,30.606,30.6208,55000.0
2014-12-02 10:50:00,41.46,41.48,41.44,41.47,177700.0,30.6134,30.6281,30.5986,30.6208,177700.0
2014-12-02 10:55:00,41.47,41.54,41.46,41.52,230900.0,30.6208,30.6724,30.6134,30.6577,230900.0
2014-12-02 11:00:00,41.52,41.56,41.52,41.55,59800.0,30.6577,30.6872,30.6577,30.6798,59800.0
2014-12-02 11:05:00,41.55,41.59,41.54,41.58,104800.0,30.6798,30.7094,30.6724,30.702,104800.0
2014-12-02 11:10:00,41.59,41.59,41.54,41.55,64300.0,30.7094,30.7094,30.6724,30.6798,64300.0
2014-12-02 11:15:00,41.55,41.55,41.51,41.52,69000.0,30.6798,30.6798,30.6503,30.6577,69000.0
2014-12-02 11:20:00,41.53,41.53,41.49,41.51,83200.0,30.6651,30.6651,30.6355,30.6503,83200.0
2014-12-02 11:25:00,41.5,41.51,41.46,41.5,206500.0,30.6429,30.6503,30.6134,30.6429,206500.0
2014-12-02 11:30:00,41.5,41.51,41.47,41.48,93700.0,30.6429,30.6503,30.6208,30.6281,93700.0
2014-12-02 11:35:00,41.48,41.51,41.47,41.49,85400.0,30.6281,30.6503,30.6208,30.6355,85400.0
2014-12-02 11:40:00,41.49,41.51,41.47,41.51,50700.0,30.6355,30.6503,30.6208,30.6503,50700.0
2014-12-02 11:45:00,41.51,41.51,41.49,41.5,70600.0,30.6503,30.6503,30.6355,30.6429,70600.0
2014-12-02 11:50:00,41.49,41.51,41.48,41.51,45800.0,30.6355,30.6503,30.6281,30.6503,45800.0
2014-12-02 11:55:00,41.51,41.52,41.48,41.51,478400.0,30.6503,30.6577,30.6281,30.6503,478400.0
2014-12-02 12:00:00,41.51,41.52,41.5,41.51,95700.0,30.6503,30.6577,30.6429,30.6503,95700.0
2014-12-02 12:05:00,41.5,41.51,41.48,41.49,77800.0,30.6429,30.6503,30.6281,30.6355,77800.0
2014-12-02 12:10:00,41.49,41.5,41.47,41.49,44000.0,30.6355,30.6429,30.6208,30.6355,44000.0
2014-12-02 12:15:00,41.49,41.52,41.48,41.51,62100.0,30.6355,30.6577,30.6281,30.6503,62100.0
2014-12-02 12:20:00,41.51,41.51,41.49,41.51,45500.0,30.6503,30.6503,30.6355,30.6503,45500.0
2014-12-02 12:25:00,41.51,41.51,41.48,41.49,45500.0,30.6503,30.6503,30.6281,30.6355,45500.0
2014-12-02 12:30:00,41.48,41.49,41.46,41.47,71800.0,30.6281,30.6355,30.6134,30.6208,71800.0
2014-12-02 12:35:00,41.46,41.47,41.43,41.45,40000.0,30.6134,30.6208,30.5912,30.606,40000.0
2014-12-02 12:40:00,41.45,41.48,41.45,41.47,24000.0,30.606,30.6281,30.606,30.6208,24000.0
2014-12-02 12:45:00,41.47,41.48,41.46,41.47,76100.0,30.6208,30.6281,30.6134,30.6208,76100.0
2014-12-02 12:50:00,41.47,41.49,41.45,41.47,49300.0,30.6208,30.6355,30.606,30.6208,49300.0
2014-12-02 12:55:00,41.47,41.49,41.46,41.48,21300.0,30.6208,30.6355,30.6134,30.6281,21300.0
2014-12-02 13:00:00,41.49,41.5,41.46,41.47,95500.0,30.6355,30.6429,30.6134,30.6208,95500.0
2014-12-02 13:05:00,41.47,41.49,41.46,41.46,56200.0,30.6208,30.6355,30.6134,30.6134,56200.0
2014-12-02 13:10:00,41.46,41.47,41.45,41.47,47500.0,30.6134,30.6208,30.606,30.6208,47500.0
2014-12-02 13:15:00,41.46,41.47,41.45,41.46,50300.0,30.6134,30.6208,30.606,30.6134,50300.0
2014-12-02 13:20:00,41.46,41.47,41.44,41.45,88000.0,30.6134,30.6208,30.5986,30.606,88000.0
2014-12-02 13:25:00,41.45,41.5,41.44,41.49,88800.0,30.606,30.6429,30.5986,30.6355,88800.0
2014-12-02 13:30:00,41.49,41.49,41.45,41.45,50400.0,30.6355,30.6355,30.606,30.606,50400.0
2014-12-02 13:35:00,41.46,41.46,41.41,41.41,120600.0,30.6134,30.6134,30.5764,30.5764,120600.0
2014-12-02 13:40:00,41.41,41.42,41.39,41.41,111400.0,30.5764,30.5838,30.5617,30.5764,111400.0
2014-12-02 13:45:00,41.41,41.41,41.4,41.4,35100.0,30.5764,30.5764,30.5691,30.5691,35100.0
2014-12-02 13:50:00,41.4,41.41,41.39,41.4,71900.0,30.5691,30.5764,30.5617,30.5691,71900.0
2014-12-02 13:55:00,41.39,41.4,41.37,41.37,33400.0,30.5617,30.5691,30.5469,30.5469,33400.0
2014-12-02 14:00:00,41.37,41.4,41.37,41.39,62600.0,30.5469,30.5691,30.5469,30.5617,62600.0
2014-12-02 14:05:00,41.4,41.4,41.37,41.38,55500.0,30.5691,30.5691,30.5469,30.5543,55500.0
2014-12-02 14:10:00,41.38,41.39,41.37,41.38,53300.0,30.5543,30.5617,30.5469,30.5543,53300.0
2014-12-02 14:15:00,41.39,41.4,41.38,41.4,74800.0,30.5617,30.5691,30.5543,30.5691,74800.0
2014-12-02 14:20:00,41.4,41.4,41.38,41.39,56300.0,30.5691,30.5691,30.5543,30.5617,56300.0
2014-12-02 14:25:00,41.39,41.4,41.38,41.39,159100.0,30.5617,30.5691,30.5543,30.5617,159100.0
2014-12-02 14:30:00,41.39,41.4,41.37,41.4,53800.0,30.5617,30.5691,30.5469,30.5691,53800.0
2014-12-02 14:35:00,41.4,41.41,41.38,41.39,150200.0,30.5691,30.5764,30.5543,30.5617,150200.0
2014-12-02 14:40:00,41.39,41.4,41.38,41.39,112900.0,30.5617,30.5691,30.5543,30.5617,112900.0
2014-12-02 14:45:00,41.4,41.42,41.39,41.42,299300.0,30.5691,30.5838,30.5617,30.5838,299300.0
2014-12-02 14:50:00,41.42,41.42,41.4,41.4,125500.0,30.5838,30.5838,30.5691,30.5691,125500.0
2014-12-02 14:55:00,41.4,41.41,41.39,41.41,336800.0,30.5691,30.5764,30.5617,30.5764,336800.0
2014-12-02 15:00:00,41.41,41.42,41.4,41.41,80100.0,30.5764,30.5838,30.5691,30.5764,80100.0
2014-12-02 15:05:00,41.41,41.43,41.41,41.42,78800.0,30.5764,30.5912,30.5764,30.5838,78800.0
2014-12-02 15:10:00,41.42,41.43,41.4,41.41,75500.0,30.5838,30.5912,30.5691,30.5764,75500.0
2014-12-02 15:15:00,41.41,41.41,41.4,41.41,39600.0,30.5764,30.5764,30.5691,30.5764,39600.0
2014-12-02 15:20:00,41.41,41.41,41.39,41.4,95800.0,30.5764,30.5764,30.5617,30.5691,95800.0
2014-12-02 15:25:00,41.39,41.4,41.39,41.39,72900.0,30.5617,30.5691,30.5617,30.5617,72900.0
2014-12-02 15:30:00,41.39,41.42,41.39,41.41,122600.0,30.5617,30.5838,30.5617,30.5764,122600.0
2014-12-02 15:35:00,41.41,41.42,41.38,41.4,138600.0,30.5764,30.5838,30.5543,30.5691,138600.0
2014-12-02 15:40:00,41.39,41.42,41.38,41.41,282600.0,30.5617,30.5838,30.5543,30.5764,282600.0
2014-12-02 15:45:00,41.41,41.43,41.4,41.41,97300.0,30.5764,30.5912,30.5691,30.5764,97300.0
2014-12-02 15:50:00,41.41,41.42,41.39,41.39,123100.0,30.5764,30.5838,30.5617,30.5617,123100.0
2014-12-02 15:55:00,41.39,41.42,41.39,41.4,524000.0,30.5617,30.5838,30.5617,30.5691,524000.0
2014-12-03 09:30:00,41.54,41.55,41.49,41.5,332800.0,30.6724,30.6798,30.6355,30.6429,332800.0
2014-12-03 09:35:00,41.5,41.56,41.49,41.55,192500.0,30.6429,30.6872,30.6355,30.6798,192500.0
2014-12-03 09:40:00,41.55,41.58,41.55,41.57,87300.0,30.6798,30.702,30.6798,30.6946,87300.0
2014-12-03 09:45:00,41.56,41.6,41.56,41.59,162400.0,30.6872,30.7167,30.6872,30.7094,162400.0
2014-12-03 09:50:00,41.59,41.62,41.59,41.61,100800.0,30.7094,30.7315,30.7094,30.7241,100800.0
2014-12-03 09:55:00,41.62,41.62,41.59,41.62,153000.0,30.7315,30.7315,30.7094,30.7315,153000.0
2014-12-03 10:00:00,41.62,41.62,41.57,41.58,115300.0,30.7315,30.7315,30.6946,30.702,115300.0
2014-12-03 10:05:00,41.58,41.59,41.55,41.56,99200.0,30.702,30.7094,30.6798,30.6872,99200.0
2014-12-03 10:10:00,41.55,41.58,41.54,41.57,180900.0,30.6798,30.702,30.6724,30.6946,180900.0
2014-12-03 10:15:00,41.57,41.6,41.57,41.58,73300.0,30.6946,30.7167,30.6946,30.702,73300.0
2014-12-03 10:20:00,41.59,41.63,41.57,41.62,121300.0,30.7094,30.7389,30.6946,30.7315,121300.0
2014-12-03 10:25:00,41.62,41.65,41.62,41.63,106900.0,30.7315,30.7537,30.7315,30.7389,106900.0
2014-12-03 10:30:00,41.64,41.64,41.62,41.64,32500.0,30.7463,30.7463,30.7315,30.7463,32500.0
2014-12-03 10:35:00,41.64,41.68,41.63,41.66,88000.0,30.7463,30.7758,30.7389,30.761,88000.0
2014-12-03 10:40:00,41.66,41.67,41.63,41.64,78800.0,30.761,30.7684,30.7389,30.7463,78800.0
2014-12-03 10:45:00,41.64,41.67,41.63,41.67,71500.0,30.7463,30.7684,30.7389,30.7684,71500.0
2014-12-03 10:50:00,41.66,41.67,41.65,41.66,39900.0,30.761,30.7684,30.7537,30.761,39900.0
2014-12-03 10:55:00,41.66,41.68,41.65,41.67,33600.0,30.761,30.7758,30.7537,30.7684,33600.0
2014-12-03 11:00:00,41.66,41.7,41.66,41.69,83100.0,30.761,30.7906,30.761,30.7832,83100.0
2014-12-03 11:05:00,41.69,41.71,41.67,41.68,144000.0,30.7832,30.798,30.7684,30.7758,144000.0
2014-12-03 11:10:00,41.67,41.69,41.63,41.63,80500.0,30.7684,30.7832,30.7389,30.7389,80500.0
2014-12-03 11:15:00,41.63,41.64,41.61,41.62,33200.0,30.7389,30.7463,30.7241,30.7315,33200.0
2014-12-03 11:20:00,41.63,41.63,41.6,41.6,52100.0,30.7389,30.7389,30.7167,30.7167,52100.0
2014-12-03 11:25:00,41.61,41.65,41.6,41.64,47800.0,30.7241,30.7537,30.7167,30.7463,47800.0
2014-12-03 11:30:00,41.65,41.65,41.61,41.61,56200.0,30.7537,30.7537,30.7241,30.7241,56200.0
2014-12-03 11:35:00,41.61,41.62,41.59,41.6,61000.0,30.7241,30.7315,30.7094,30.7167,61000.0
2014-12-03 11:40:00,41.61,41.63,41.58,41.59,691600.0,30.7241,30.7389,30.702,30.7094,691600.0
2014-12-03 11:45:00,41.58,41.59,41.56,41.59,37300.0,30.702,30.7094,30.6872,30.7094,37300.0
2014-12-03 11:50:00,41.59,41.61,41.58,41.59,54000.0,30.7094,30.7241,30.702,30.7094,54000.0
2014-12-03 11:55:00,41.59,41.61,41.57,41.59,52000.0,30.7094,30.7241,30.6946,30.7094,52000.0
2014-12-03 12:00:00,41.6,41.62,41.59,41.61,163400.0,30.7167,30.7315,30.7094,30.7241,163400.0
2014-12-03 12:05:00,41.61,41.62,41.6,41.62,140700.0,30.7241,30.7315,30.7167,30.7315,140700.0
2014-12-03 12:10:00,41.62,41.62,41.6,41.6,95600.0,30.7315,30.7315,30.7167,30.7167,95600.0
2014-12-03 12:15:00,41.6,41.63,41.6,41.62,95400.0,30.7167,30.7389,30.7167,30.7315,95400.0
2014-12-03 12:20:00,41.61,41.63,41.6,41.61,37300.0,30.7241,30.7389,30.7167,30.7241,37300.0
2014-12-03 12:25:00,41.61,41.64,41.61,41.63,119800.0,30.7241,30.7463,30.7241,30.7389,119800.0
2014-12-03 12:30:00,41.63,41.64,41.62,41.63,29200.0,30.7389,30.7463,30.7315,30.7389,29200.0
2014-12-03 12:35:00,41.63,41.64,41.62,41.63,18100.0,30.7389,30.7463,30.7315,30.7389,18100.0
2014-12-03 12:40:00,41.62,41.66,41.62,41.66,44100.0,30.7315,30.761,30.7315,30.761,44100.0
2014-12-03 12:45:00,41.65,41.67,41.65,41.65,35300.0,30.7537,30.7684,30.7537,30.7537,35300.0
2014-12-03 12:50:00,41.65,41.66,41.64,41.64,27200.0,30.7537,30.761,30.7463,30.7463,27200.0
2014-12-03 12:55:00,41.65,41.67,41.64,41.66,25400.0,30.7537,30.7684,30.7463,30.761,25400.0
2014-12-03 13:00:00,41.67,41.67,41.65,41.66,40700.0,30.7684,30.7684,30.7537,30.761,40700.0
2014-12-03 13:05:00,41.65,41.66,41.64,41.65,18900.0,30.7537,30.761,30.7463,30.7537,18900.0
2014-12-03 13:10:00,41.65,41.65,41.64,41.64,8700.0,30.7537,30.7537,30.7463,30.7463,8700.0
2014-12-03 13:15:00,41.65,41.65,41.64,41.65,23900.0,30.7537,30.7537,30.7463,30.7537,23900.0
2014-12-03 13:20:00,41.64,41.65,41.64,41.65,24500.0,30.7463,30.7537,30.7463,30.7537,24500.0
2014-12-03 13:25:00,41.65,41.66,41.64,41.65,103000.0,30.7537,30.761,30.7463,30.7537,103000.0
2014-12-03 13:30:00,41.66,41.67,41.64,41.66,66900.0,30.761,30.7684,30.7463,30.761,66900.0
2014-12-03 13:35:00,41.66,41.67,41.66,41.67,52300.0,30.761,30.7684,30.761,30.7684,52300.0
2014-12-03 13:40:00,41.67,41.67,41.64,41.64,56300.0,30.7684,30.7684,30.7463,30.7463,56300.0
2014-12-03 13:45:00,41.64,41.66,41.64,41.66,154500.0,30.7463,30.761,30.7463,30.761,154500.0
2014-12-03 13:50:00,41.65,41.66,41.64,41.65,48000.0,30.7537,30.761,30.7463,30.7537,48000.0
2014-12-03 13:55:00,41.64,41.65,41.62,41.63,77600.0,30.7463,30.7537,30.7315,30.7389,77600.0
2014-12-03 14:00:00,41.64,41.64,41.63,41.64,26000.0,30.7463,30.7463,30.7389,30.7463,26000.0
2014-12-03 14:05:00,41.63,41.64,41.62,41.63,82900.0,30.7389,30.7463,30.7315,30.7389,82900.0
2014-12-03 14:10:00,41.64,41.64,41.62,41.63,92000.0,30.7463,30.7463,30.7315,30.7389,92000.0
2014-12-03 14:15:00,41.63,41.64,41.6,41.61,66600.0,30.7389,30.7463,30.7167,30.7241,66600.0
2014-12-03 14:20:00,41.61,41.63,41.61,41.61,49600.0,30.7241,30.7389,30.7241,30.7241,49600.0
2014-12-03 14:25:00,41.61,41.62,41.59,41.59,126800.0,30.7241,30.7315,30.7094,30.7094,126800.0
2014-12-03 14:30:00,41.6,41.62,41.59,41.62,625400.0,30.7167,30.7315,30.7094,30.7315,625400.0
2014-12-03 14:35:00,41.62,41.62,41.6,41.61,36000.0,30.7315,30.7315,30.7167,30.7241,36000.0
2014-12-03 14:40:00,41.6,41.61,41.58,41.6,483200.0,30.7167,30.7241,30.702,30.7167,483200.0
2014-12-03 14:45:00,41.61,41.62,41.57,41.57,189100.0,30.7241,30.7315,30.6946,30.6946,189100.0
2014-12-03 14:50:00,41.58,41.59,41.56,41.57,137000.0,30.702,30.7094,30.6872,30.6946,137000.0
2014-12-03 14:55:00,41.57,41.57,41.56,41.56,97100.0,30.6946,30.6946,30.6872,30.6872,97100.0
2014-12-03 15:00:00,41.57,41.58,41.56,41.58,91600.0,30.6946,30.702,30.6872,30.702,91600.0
2014-12-03 15:05:00,41.58,41.61,41.58,41.6,445200.0,30.702,30.7241,30.702,30.7167,445200.0
2014-12-03 15:10:00,41.6,41.63,41.6,41.63,318500.0,30.7167,30.7389,30.7167,30.7389,318500.0
2014-12-03 15:15:00,41.62,41.63,41.62,41.62,48500.0,30.7315,30.7389,30.7315,30.7315,48500.0
2014-12-03 15:20:00,41.62,41.63,41.59,41.61,367500.0,30.7315,30.7389,30.7094,30.7241,367500.0
2014-12-03 15:25:00,41.61,41.63,41.6,41.6,662700.0,30.7241,30.7389,30.7167,30.7167,662700.0
2014-12-03 15:30:00,41.6,41.64,41.6,41.63,84800.0,30.7167,30.7463,30.7167,30.7389,84800.0
2014-12-03 15:35:00,41.64,41.66,41.63,41.64,638400.0,30.7463,30.761,30.7389,30.7463,638400.0
2014-12-03 15:40:00,41.64,41.64,41.6,41.6,99000.0,30.7463,30.7463,30.7167,30.7167,99000.0
2014-12-03 15:45:00,41.61,41.63,41.6,41.61,415500.0,30.7241,30.7389,30.7167,30.7241,415500.0
2014-12-03 15:50:00,41.62,41.62,41.58,41.58,180700.0,30.7315,30.7315,30.702,30.702,180700.0
2014-12-03 15:55:00,41.59,41.6,41.57,41.58,361700.0,30.7094,30.7167,30.6946,30.702,361700.0
2014-12-04 09:30:00,41.7,41.72,41.64,41.71,515700.0,30.7906,30.8053,30.7463,30.798,515700.0
2014-12-04 09:35:00,41.71,41.72,41.64,41.64,299200.0,30.798,30.8053,30.7463,30.7463,299200.0
2014-12-04 09:40:00,41.65,41.66,41.62,41.65,177400.0,30.7537,30.761,30.7315,30.7537,177400.0
2014-12-04 09:45:00,41.66,41.66,41.62,41.62,77200.0,30.761,30.761,30.7315,30.7315,77200.0
2014-12-04 09:50:00,41.63,41.66,41.62,41.65,104500.0,30.7389,30.761,30.7315,30.7537,104500.0
2014-12-04 09:55:00,41.64,41.65,41.61,41.61,70000.0,30.7463,30.7537,30.7241,30.7241,70000.0
2014-12-04 10:00:00,41.62,41.64,41.61,41.63,59500.0,30.7315,30.7463,30.7241,30.7389,59500.0
2014-12-04 10:05:00,41.63,41.66,41.6,41.62,110600.0,30.7389,30.761,30.7167,30.7315,110600.0
2014-12-04 10:10:00,41.62,41.63,41.61,41.62,53600.0,30.7315,30.7389,30.7241,30.7315,53600.0
2014-12-04 10:15:00,41.61,41.64,41.6,41.61,55800.0,30.7241,30.7463,30.7167,30.7241,55800.0
2014-12-04 10:20:00,41.6,41.62,41.59,41.6,46200.0,30.7167,30.7315,30.7094,30.7167,46200.0
2014-12-04 10:25:00,41.6,41.6,41.57,41.57,72700.0,30.7167,30.7167,30.6946,30.6946,72700.0
2014-12-04 10:30:00,41.57,41.58,41.53,41.57,93400.0,30.6946,30.702,30.6651,30.6946,93400.0
2014-12-04 10:35:00,41.56,41.57,41.53,41.55,53800.0,30.6872,30.6946,30.6651,30.6798,53800.0
2014-12-04 10:40:00,41.56,41.56,41.51,41.52,36500.0,30.6872,30.6872,30.6503,30.6577,36500.0
2014-12-04 10:45:00,41.52,41.52,41.49,41.5,74700.0,30.6577,30.6577,30.6355,30.6429,74700.0
2014-12-04 10:50:00,41.51,41.52,41.49,41.5,51700.0,30.6503,30.6577,30.6355,30.6429,51700.0
2014-12-04 10:55:00,41.49,41.52,41.48,41.52,66100.0,30.6355,30.6577,30.6281,30.6577,66100.0
2014-12-04 11:00:00,41.51,41.52,41.49,41.49,296800.0,30.6503,30.6577,30.6355,30.6355,296800.0
2014-12-04 11:05:00,41.49,41.52,41.48,41.5,271600.0,30.6355,30.6577,30.6281,30.6429,271600.0
2014-12-04 11:10:00,41.5,41.52,41.49,41.51,46800.0,30.6429,30.6577,30.6355,30.6503,46800.0
2014-12-04 11:15:00,41.51,41.53,41.5,41.52,127600.0,30.6503,30.6651,30.6429,30.6577,127600.0
2014-12-04 11:20:00,41.52,41.55,41.52,41.53,41300.0,30.6577,30.6798,30.6577,30.6651,41300.0
2014-12-04 11:25:00,41.53,41.54,41.52,41.52,64200.0,30.6651,30.6724,30.6577,30.6577,64200.0
2014-12-04 11:30:00,41.53,41.55,41.49,41.54,98200.0,30.6651,30.6798,30.6355,30.6724,98200.0
2014-12-04 11:35:00,41.55,41.58,41.54,41.56,68700.0,30.6798,30.702,30.6724,30.6872,68700.0
2014-12-04 11:40:00,41.56,41.59,41.55,41.59,41000.0,30.6872,30.7094,30.6798,30.7094,41000.0
2014-12-04 11:45:00,41.59,41.6,41.58,41.59,18700.0,30.7094,30.7167,30.702,30.7094,18700.0
2014-12-04 11:50:00,41.6,41.61,41.58,41.6,69300.0,30.7167,30.7241,30.702,30.7167,69300.0
2014-12-04 11:55:00,41.61,41.63,41.6,41.62,51000.0,30.7241,30.7389,30.7167,30.7315,51000.0
2014-12-04 12:00:00,41.62,41.64,41.61,41.62,55200.0,30.7315,30.7463,30.7241,30.7315,55200.0
2014-12-04 12:05:00,41.63,41.64,41.61,41.64,30000.0,30.7389,30.7463,30.7241,30.7463,30000.0
2014-12-04 12:10:00,41.64,41.64,41.62,41.63,139000.0,30.7463,30.7463,30.7315,30.7389,139000.0
2014-12-04 12:15:00,41.64,41.65,41.6,41.6,54600.0,30.7463,30.7537,30.7167,30.7167,54600.0
2014-12-04 12:20:00,41.61,41.62,41.59,41.59,63900.0,30.7241,30.7315,30.7094,30.7094,63900.0
2014-12-04 12:25:00,41.59,41.61,41.59,41.6,27400.0,30.7094,30.7241,30.7094,30.7167,27400.0
2014-12-04 12:30:00,41.61,41.69,41.59,41.67,137200.0,30.7241,30.7832,30.7094,30.7684,137200.0
2014-12-04 12:35:00,41.67,41.68,41.65,41.67,96000.0,30.7684,30.7758,30.7537,30.7684,96000.0
2014-12-04 12:40:00,41.67,41.7,41.66,41.68,55700.0,30.7684,30.7906,30.761,30.7758,55700.0
2014-12-04 12:45:00,41.68,41.71,41.63,41.64,62600.0,30.7758,30.798,30.7389,30.7463,62600.0
2014-12-04 12:50:00,41.63,41.65,41.62,41.64,28200.0,30.7389,30.7537,30.7315,30.7463,28200.0
2014-12-04 12:55:00,41.64,41.64,41.61,41.64,60000.0,30.7463,30.7463,30.7241,30.7463,60000.0
2014-12-04 13:00:00,41.64,41.67,41.63,41.66,113600.0,30.7463,30.7684,30.7389,30.761,113600.0
2014-12-04 13:05:00,41.65,41.66,41.63,41.65,30100.0,30.7537,30.761,30.7389,30.7537,30100.0
2014-12-04 13:10:00,41.65,41.65,41.63,41.65,45900.0,30.7537,30.7537,30.7389,30.7537,45900.0
2014-12-04 13:15:00,41.64,41.65,41.63,41.64,44500.0,30.7463,30.7537,30.7389,30.7463,44500.0
2014-12-04 13:20:00,41.64,41.65,41.62,41.64,38000.0,30.7463,30.7537,30.7315,30.7463,38000.0
2014-12-04 13:25:00,41.64,41.65,41.63,41.65,34300.0,30.7463,30.7537,30.7389,30.7537,34300.0
2014-12-04 13:30:00,41.65,41.65,41.62,41.63,74600.0,30.7537,30.7537,30.7315,30.7389,74600.0
2014-12-04 13:35:00,41.63,41.63,41.61,41.61,77500.0,30.7389,30.7389,30.7241,30.7241,77500.0
2014-12-04 13:40:00,41.62,41.64,41.62,41.64,13700.0,30.7315,30.7463,30.7315,30.7463,13700.0
2014-12-04 13:45:00,41.64,41.65,41.62,41.63,34200.0,30.7463,30.7537,30.7315,30.7389,34200.0
2014-12-04 13:50:00,41.64,41.65,41.62,41.63,58000.0,30.7463,30.7537,30.7315,30.7389,58000.0
2014-12-04 13:55:00,41.63,41.63,41.6,41.62,117100.0,30.7389,30.7389,30.7167,30.7315,117100.0
2014-12-04 14:00:00,41.62,41.63,41.6,41.63,57800.0,30.7315,30.7389,30.7167,30.7389,57800.0
2014-12-04 14:05:00,41.63,41.64,41.62,41.62,35900.0,30.7389,30.7463,30.7315,30.7315,35900.0
2014-12-04 14:10:00,41.63,41.64,41.62,41.62,34200.0,30.7389,30.7463,30.7315,30.7315,34200.0
2014-12-04 14:15:00,41.62,41.64,41.62,41.62,26400.0,30.7315,30.7463,30.7315,30.7315,26400.0
2014-12-04 14:20:00,41.63,41.64,41.62,41.64,27200.0,30.7389,30.7463,30.7315,30.7463,27200.0
2014-12-04 14:25:00,41.64,41.65,41.63,41.63,56300.0,30.7463,30.7537,30.7389,30.7389,56300.0
2014-12-04 14:30:00,41.62,41.63,41.6,41.63,112700.0,30.7315,30.7389,30.7167,30.7389,112700.0
2014-12-04 14:35:00,41.62,41.63,41.6,41.62,72900.0,30.7315,30.7389,30.7167,30.7315,72900.0
2014-12-04 14:40:00,41.62,41.62,41.6,41.62,185700.0,30.7315,30.7315,30.7167,30.7315,185700.0
2014-12-04 14:45:00,41.62,41.63,41.61,41.62,50400.0,30.7315,30.7389,30.7241,30.7315,50400.0
2014-12-04 14:50:00,41.62,41.63,41.62,41.62,25300.0,30.7315,30.7389,30.7315,30.7315,25300.0
2014-12-04 14:55:00,41.62,41.64,41.62,41.63,62500.0,30.7315,30.7463,30.7315,30.7389,62500.0
2014-12-04 15:00:00,41.64,41.66,41.63,41.66,44300.0,30.7463,30.761,30.7389,30.761,44300.0
2014-12-04 15:05:00,41.66,41.66,41.64,41.64,66400.0,30.761,30.761,30.7463,30.7463,66400.0
2014-12-04 15:10:00,41.65,41.65,41.62,41.63,57600.0,30.7537,30.7537,30.7315,30.7389,57600.0
2014-12-04 15:15:00,41.63,41.64,41.59,41.59,91500.0,30.7389,30.7463,30.7094,30.7094,91500.0
2014-12-04 15:20:00,41.59,41.6,41.56,41.56,109400.0,30.7094,30.7167,30.6872,30.6872,109400.0
2014-12-04 15:25:00,41.56,41.57,41.54,41.56,71300.0,30.6872,30.6946,30.6724,30.6872,71300.0
2014-12-04 15:30:00,41.55,41.58,41.54,41.57,135500.0,30.6798,30.702,30.6724,30.6946,135500.0
2014-12-04 15:35:00,41.57,41.58,41.54,41.55,229800.0,30.6946,30.702,30.6724,30.6798,229800.0
2014-12-04 15:40:00,41.55,41.57,41.55,41.57,67900.0,30.6798,30.6946,30.6798,30.6946,67900.0
2014-12-04 15:45:00,41.57,41.58,41.56,41.58,118300.0,30.6946,30.702,30.6872,30.702,118300.0
2014-12-04 15:50:00,41.57,41.58,41.55,41.56,154800.0,30.6946,30.702,30.6798,30.6872,154800.0
2014-12-04 15:55:00,41.56,41.57,41.54,41.55,916900.0,30.6872,30.6946,30.6724,30.6798,916900.0
2014-12-05 09:30:00,41.39,41.43,41.35,41.39,316400.0,30.5617,30.5912,30.5321,30.5617,316400.0
2014-12-05 09:35:00,41.4,41.41,41.33,41.34,199600.0,30.5691,30.5764,30.5174,30.5248,199600.0
2014-12-05 09:40:00,41.33,41.34,41.27,41.3,241000.0,30.5174,30.5248,30.4731,30.4952,241000.0
2014-12-05 09:45:00,41.3,41.33,41.29,41.3,158300.0,30.4952,30.5174,30.4878,30.4952,158300.0
2014-12-05 09:50:00,41.3,41.31,41.28,41.29,135400.0,30.4952,30.5026,30.4805,30.4878,135400.0
2014-12-05 09:55:00,41.28,41.29,41.27,41.28,199700.0,30.4805,30.4878,30.4731,30.4805,199700.0
2014-12-05 10:00:00,41.29,41.32,41.28,41.3,340700.0,30.4878,30.51,30.4805,30.4952,340700.0
2014-12-05 10:05:00,41.3,41.34,41.28,41.3,202000.0,30.4952,30.5248,30.4805,30.4952,202000.0
2014-12-05 10:10:00,41.3,41.32,41.29,41.31,127000.0,30.4952,30.51,30.4878,30.5026,127000.0
2014-12-05 10:15:00,41.31,41.36,41.31,41.35,1375700.0,30.5026,30.5395,30.5026,30.5321,1375700.0
2014-12-05 10:20:00,41.35,41.36,41.33,41.34,296800.0,30.5321,30.5395,30.5174,30.5248,296800.0
2014-12-05 10:25:00,41.34,41.35,41.32,41.34,290100.0,30.5248,30.5321,30.51,30.5248,290100.0
2014-12-05 10:30:00,41.35,41.36,41.33,41.34,130500.0,30.5321,30.5395,30.5174,30.5248,130500.0
2014-12-05 10:35:00,41.34,41.37,41.33,41.34,62300.0,30.5248,30.5469,30.5174,30.5248,62300.0
2014-12-05 10:40:00,41.34,41.36,41.34,41.35,45400.0,30.5248,30.5395,30.5248,30.5321,45400.0
2014-12-05 10:45:00,41.36,41.37,41.35,41.35,119600.0,30.5395,30.5469,30.5321,30.5321,119600.0
2014-12-05 10:50:00,41.35,41.37,41.34,41.35,69300.0,30.5321,30.5469,30.5248,30.5321,69300.0
2014-12-05 10:55:00,41.35,41.37,41.34,41.36,36700.0,30.5321,30.5469,30.5248,30.5395,36700.0
2014-12-05 11:00:00,41.36,41.38,41.34,41.35,86200.0,30.5395,30.5543,30.5248,30.5321,86200.0
2014-12-05 11:05:00,41.35,41.37,41.34,41.37,23200.0,30.5321,30.5469,30.5248,30.5469,23200.0
2014-12-05 11:10:00,41.36,41.39,41.36,41.38,51700.0,30.5395,30.5617,30.5395,30.5543,51700.0
2014-12-05 11:15:00,41.39,41.4,41.38,41.39,60100.0,30.5617,30.5691,30.5543,30.5617,60100.0
2014-12-05 11:20:00,41.39,41.4,41.39,41.4,22000.0,30.5617,30.5691,30.5617,30.5691,22000.0
2014-12-05 11:25:00,41.39,41.4,41.39,41.39,32600.0,30.5617,30.5691,30.5617,30.5617,32600.0
2014-12-05 11:30:00,41.39,41.42,41.38,41.41,107100.0,30.5617,30.5838,30.5543,30.5764,107100.0
2014-12-05 11:35:00,41.42,41.44,41.41,41.44,97300.0,30.5838,30.5986,30.5764,30.5986,97300.0
2014-12-05 11:40:00,41.44,41.46,41.43,41.45,61400.0,30.5986,30.6134,30.5912,30.606,61400.0
2014-12-05 11:45:00,41.46,41.47,41.46,41.47,31000.0,30.6134,30.6208,30.6134,30.6208,31000.0
2014-12-05 11:50:00,41.47,41.52,41.47,41.52,84700.0,30.6208,30.6577,30.6208,30.6577,84700.0
2014-12-05 11:55:00,41.51,41.53,41.5,41.51,62300.0,30.6503,30.6651,30.6429,30.6503,62300.0
2014-12-05 12:00:00,41.5,41.51,41.48,41.5,37500.0,30.6429,30.6503,30.6281,30.6429,37500.0
2014-12-05 12:05:00,41.5,41.54,41.49,41.53,64200.0,30.6429,30.6724,30.6355,30.6651,64200.0
2014-12-05 12:10:00,41.54,41.54,41.5,41.51,36800.0,30.6724,30.6724,30.6429,30.6503,36800.0
2014-12-05 12:15:00,41.51,41.55,41.49,41.55,599700.0,30.6503,30.6798,30.6355,30.6798,599700.0
2014-12-05 12:20:00,41.55,41.56,41.54,41.55,42500.0,30.6798,30.6872,30.6724,30.6798,42500.0
2014-12-05 12:25:00,41.55,41.56,41.54,41.54,43900.0,30.6798,30.6872,30.6724,30.6724,43900.0
2014-12-05 12:30:00,41.55,41.57,41.54,41.56,40900.0,30.6798,30.6946,30.6724,30.6872,40900.0
2014-12-05 12:35:00,41.55,41.58,41.55,41.58,47200.0,30.6798,30.702,30.6798,30.702,47200.0
2014-12-05 12:40:00,41.57,41.61,41.57,41.6,64800.0,30.6946,30.7241,30.6946,30.7167,64800.0
2014-12-05 12:45:00,41.61,41.61,41.57,41.57,33900.0,30.7241,30.7241,30.6946,30.6946,33900.0
2014-12-05 12:50:00,41.58,41.58,41.54,41.55,43100.0,30.702,30.702,30.6724,30.6798,43100.0
2014-12-05 12:55:00,41.54,41.56,41.54,41.56,246500.0,30.6724,30.6872,30.6724,30.6872,246500.0
2014-12-05 13:00:00,41.55,41.56,41.53,41.54,260300.0,30.6798,30.6872,30.6651,30.6724,260300.0
2014-12-05 13:05:00,41.54,41.55,41.52,41.53,40200.0,30.6724,30.6798,30.6577,30.6651,40200.0
2014-12-05 13:10:00,41.53,41.56,41.52,41.53,49800.0,30.6651,30.6872,30.6577,30.6651,49800.0
2014-12-05 13:15:00,41.52,41.54,41.51,41.54,25600.0,30.6577,30.6724,30.6503,30.6724,25600.0
2014-12-05 13:20:00,41.53,41.54,41.51,41.52,38500.0,30.6651,30.6724,30.6503,30.6577,38500.0
2014-12-05 13:25:00,41.53,41.53,41.49,41.5,22300.0,30.6651,30.6651,30.6355,30.6429,22300.0
2014-12-05 13:30:00,41.5,41.52,41.49,41.5,35400.0,30.6429,30.6577,30.6355,30.6429,35400.0
2014-12-05 13:35:00,41.51,41.53,41.5,41.52,20500.0,30.6503,30.6651,30.6429,30.6577,20500.0
2014-12-05 13:40:00,41.52,41.55,41.52,41.54,37500.0,30.6577,30.6798,30.6577,30.6724,37500.0
2014-12-05 13:45:00,41.55,41.56,41.54,41.56,27800.0,30.6798,30.6872,30.6724,30.6872,27800.0
2014-12-05 13:50:00,41.55,41.56,41.53,41.53,19600.0,30.6798,30.6872,30.6651,30.6651,19600.0
2014-12-05 13:55:00,41.54,41.55,41.53,41.55,27400.0,30.6724,30.6798,30.6651,30.6798,27400.0
2014-12-05 14:00:00,41.55,41.56,41.54,41.55,55500.0,30.6798,30.6872,30.6724,30.6798,55500.0
2014-12-05 14:05:00,41.55,41.56,41.53,41.53,31200.0,30.6798,30.6872,30.6651,30.6651,31200.0
2014-12-05 14:10:00,41.53,41.56,41.53,41.55,41400.0,30.6651,30.6872,30.6651,30.6798,41400.0
2014-12-05 14:15:00,41.55,41.56,41.55,41.55,42700.0,30.6798,30.6872,30.6798,30.6798,42700.0
2014-12-05 14:20:00,41.55,41.56,41.53,41.55,73000.0,30.6798,30.6872,30.6651,30.6798,73000.0
2014-12-05 14:25:00,41.55,41.56,41.54,41.54,48200.0,30.6798,30.6872,30.6724,30.6724,48200.0
2014-12-05 14:30:00,41.55,41.55,41.52,41.52,20300.0,30.6798,30.6798,30.6577,30.6577,20300.0
2014-12-05 14:35:00,41.52,41.54,41.51,41.53,46900.0,30.6577,30.6724,30.6503,30.6651,46900.0
2014-12-05 14:40:00,41.53,41.55,41.53,41.55,50400.0,30.6651,30.6798,30.6651,30.6798,50400.0
2014-12-05 14:45:00,41.55,41.55,41.53,41.54,38800.0,30.6798,30.6798,30.6651,30.6724,38800.0
2014-12-05 14:50:00,41.54,41.55,41.53,41.54,80200.0,30.6724,30.6798,30.6651,30.6724,80200.0
2014-12-05 14:55:00,41.55,41.55,41.51,41.53,81900.0,30.6798,30.6798,30.6503,30.6651,81900.0
2014-12-05 15:00:00,41.53,41.54,41.49,41.52,218200.0,30.6651,30.6724,30.6355,30.6577,218200.0
2014-12-05 15:05:00,41.52,41.54,41.52,41.53,116200.0,30.6577,30.6724,30.6577,30.6651,116200.0
2014-12-05 15:10:00,41.53,41.55,41.52,41.54,75200.0,30.6651,30.6798,30.6577,30.6724,75200.0
2014-12-05 15:15:00,41.54,41.54,41.53,41.54,87400.0,30.6724,30.6724,30.6651,30.6724,87400.0
2014-12-05 15:20:00,41.54,41.55,41.53,41.55,46700.0,30.6724,30.6798,30.6651,30.6798,46700.0
2014-12-05 15:25:00,41.54,41.55,41.52,41.53,48700.0,30.6724,30.6798,30.6577,30.6651,48700.0
2014-12-05 15:30:00,41.53,41.53,41.51,41.51,77900.0,30.6651,30.6651,30.6503,30.6503,77900.0
2014-12-05 15:35:00,41.51,41.52,41.5,41.52,109100.0,30.6503,30.6577,30.6429,30.6577,109100.0
2014-12-05 15:40:00,41.51,41.52,41.5,41.51,51900.0,30.6503,30.6577,30.6429,30.6503,51900.0
2014-12-05 15:45:00,41.51,41.53,41.49,41.5,246900.0,30.6503,30.6651,30.6355,30.6429,246900.0
2014-12-05 15:50:00,41.5,41.54,41.5,41.52,181400.0,30.6429,30.6724,30.6429,30.6577,181400.0
2014-12-05 15:55:00,41.52,41.54,41.51,41.52,302900.0,30.6577,30.6724,30.6503,30.6577,302900.0
2014-12-08 09:30:00,41.22,41.34,41.11,41.17,581600.0,30.4362,30.5248,30.3549,30.3992,581600.0
2014-12-08 09:35:00,41.18,41.2,41.17,41.2,136200.0,30.4066,30.4214,30.3992,30.4214,136200.0
2014-12-08 09:40:00,41.2,41.2,41.15,41.18,232800.0,30.4214,30.4214,30.3845,30.4066,232800.0
2014-12-08 09:45:00,41.17,41.18,41.15,41.15,111700.0,30.3992,30.4066,30.3845,30.3845,111700.0
2014-12-08 09:50:00,41.15,41.16,41.13,41.15,151300.0,30.3845,30.3919,30.3697,30.3845,151300.0
2014-12-08 09:55:00,41.15,41.17,41.14,41.16,66200.0,30.3845,30.3992,30.3771,30.3919,66200.0
2014-12-08 10:00:00,41.16,41.18,41.15,41.16,66000.0,30.3919,30.4066,30.3845,30.3919,66000.0
2014-12-08 10:05:00,41.16,41.18,41.15,41.16,67500.0,30.3919,30.4066,30.3845,30.3919,67500.0
2014-12-08 10:10:00,41.16,41.16,41.12,41.13,29800.0,30.3919,30.3919,30.3623,30.3697,29800.0
2014-12-08 10:15:00,41.13,41.15,41.12,41.15,105000.0,30.3697,30.3845,30.3623,30.3845,105000.0
2014-12-08 10:20:00,41.15,41.15,41.14,41.15,24800.0,30.3845,30.3845,30.3771,30.3845,24800.0
2014-12-08 10:25:00,41.15,41.17,41.13,41.15,68900.0,30.3845,30.3992,30.3697,30.3845,68900.0
2014-12-08 10:30:00,41.15,41.16,41.13,41.13,46400.0,30.3845,30.3919,30.3697,30.3697,46400.0
2014-12-08 10:35:00,41.13,41.14,41.11,41.12,68700.0,30.3697,30.3771,30.3549,30.3623,68700.0
2014-12-08 10:40:00,41.11,41.12,41.09,41.11,110100.0,30.3549,30.3623,30.3402,30.3549,110100.0
2014-12-08 10:45:00,41.1,41.11,41.08,41.08,181000.0,30.3475,30.3549,30.3328,30.3328,181000.0
2014-12-08 10:50:00,41.08,41.08,41.05,41.05,792500.0,30.3328,30.3328,30.3106,30.3106,792500.0
2014-12-08 10:55:00,41.05,41.05,41.03,41.03,107300.0,30.3106,30.3106,30.2959,30.2959,107300.0
2014-12-08 11:00:00,41.03,41.04,41.01,41.03,179700.0,30.2959,30.3032,30.2811,30.2959,179700.0
2014-12-08 11:05:00,41.02,41.03,41.01,41.02,49500.0,30.2885,30.2959,30.2811,30.2885,49500.0
2014-12-08 11:10:00,41.02,41.04,41.01,41.03,124600.0,30.2885,30.3032,30.2811,30.2959,124600.0
2014-12-08 11:15:00,41.02,41.04,41.02,41.03,33100.0,30.2885,30.3032,30.2885,30.2959,33100.0
2014-12-08 11:20:00,41.03,41.04,41.01,41.02,54700.0,30.2959,30.3032,30.2811,30.2885,54700.0
2014-12-08 11:25:00,41.01,41.03,41.01,41.02,74900.0,30.2811,30.2959,30.2811,30.2885,74900.0
2014-12-08 11:30:00,41.02,41.03,41.01,41.01,33100.0,30.2885,30.2959,30.2811,30.2811,33100.0
2014-12-08 11:35:00,41.01,41.03,41.01,41.03,95300.0,30.2811,30.2959,30.2811,30.2959,95300.0
2014-12-08 11:40:00,41.03,41.04,41.01,41.02,145300.0,30.2959,30.3032,30.2811,30.2885,145300.0
2014-12-08 11:45:00,41.01,41.01,40.97,40.97,83800.0,30.2811,30.2811,30.2516,30.2516,83800.0
2014-12-08 11:50:00,40.98,41.0,40.96,40.99,49000.0,30.2589,30.2737,30.2442,30.2663,49000.0
2014-12-08 11:55:00,40.98,40.99,40.97,40.97,25500.0,30.2589,30.2663,30.2516,30.2516,25500.0
2014-12-08 12:00:00,40.98,41.01,40.97,41.01,42300.0,30.2589,30.2811,30.2516,30.2811,42300.0
2014-12-08 12:05:00,41.01,41.03,41.0,41.01,41200.0,30.2811,30.2959,30.2737,30.2811,41200.0
2014-12-08 12:10:00,41.01,41.02,40.95,40.96,63900.0,30.2811,30.2885,30.2368,30.2442,63900.0
2014-12-08 12:15:00,40.95,40.97,40.9,40.9,71500.0,30.2368,30.2516,30.1999,30.1999,71500.0
2014-12-08 12:20:00,40.9,40.93,40.87,40.92,113000.0,30.1999,30.222,30.1777,30.2146,113000.0
2014-12-08 12:25:00,40.91,40.92,40.88,40.89,51400.0,30.2073,30.2146,30.1851,30.1925,51400.0
2014-12-08 12:30:00,40.89,40.91,40.87,40.91,67100.0,30.1925,30.2073,30.1777,30.2073,67100.0
2014-12-08 12:35:00,40.91,40.92,40.88,40.9,47700.0,30.2073,30.2146,30.1851,30.1999,47700.0
2014-12-08 12:40:00,40.9,40.92,40.89,40.91,63300.0,30.1999,30.2146,30.1925,30.2073,63300.0
2014-12-08 12:45:00,40.92,40.93,40.9,40.92,78800.0,30.2146,30.222,30.1999,30.2146,78800.0
2014-12-08 12:50:00,40.91,40.92,40.9,40.91,17600.0,30.2073,30.2146,30.1999,30.2073,17600.0
2014-12-08 12:55:00,40.91,40.91,40.87,40.89,44400.0,30.2073,30.2073,30.1777,30.1925,44400.0
2014-12-08 13:00:00,40.89,40.91,40.88,40.9,53700.0,30.1925,30.2073,30.1851,30.1999,53700.0
2014-12-08 13:05:00,40.9,40.9,40.88,40.88,55200.0,30.1999,30.1999,30.1851,30.1851,55200.0
2014-12-08 13:10:00,40.89,40.89,40.86,40.88,77200.0,30.1925,30.1925,30.1703,30.1851,77200.0
2014-12-08 13:15:00,40.89,40.89,40.87,40.88,72800.0,30.1925,30.1925,30.1777,30.1851,72800.0
2014-12-08 13:20:00,40.88,40.89,40.84,40.84,71700.0,30.1851,30.1925,30.1556,30.1556,71700.0
2014-12-08 13:25:00,40.84,40.85,40.82,40.83,45200.0,30.1556,30.163,30.1408,30.1482,45200.0
2014-12-08 13:30:00,40.84,40.84,40.79,40.8,40000.0,30.1556,30.1556,30.1187,30.126,40000.0
2014-12-08 13:35:00,40.8,40.8,40.76,40.76,199300.0,30.126,30.126,30.0965,30.0965,199300.0
2014-12-08 13:40:00,40.76,40.77,40.75,40.76,40500.0,30.0965,30.1039,30.0891,30.0965,40500.0
2014-12-08 13:45:00,40.77,40.81,40.75,40.8,124500.0,30.1039,30.1334,30.0891,30.126,124500.0
2014-12-08 13:50:00,40.8,40.83,40.8,40.82,135100.0,30.126,30.1482,30.126,30.1408,135100.0
2014-12-08 13:55:00,40.82,40.83,40.79,40.81,33800.0,30.1408,30.1482,30.1187,30.1334,33800.0
2014-12-08 14:00:00,40.81,40.82,40.78,40.81,113500.0,30.1334,30.1408,30.1113,30.1334,113500.0
2014-12-08 14:05:00,40.81,40.87,40.8,40.86,134700.0,30.1334,30.1777,30.126,30.1703,134700.0
2014-12-08 14:10:00,40.86,40.86,40.83,40.86,80300.0,30.1703,30.1703,30.1482,30.1703,80300.0
2014-12-08 14:15:00,40.86,40.88,40.84,40.87,100800.0,30.1703,30.1851,30.1556,30.1777,100800.0
2014-12-08 14:20:00,40.87,40.87,40.85,40.87,43100.0,30.1777,30.1777,30.163,30.1777,43100.0
2014-12-08 14:25:00,40.87,40.88,40.85,40.87,61200.0,30.1777,30.1851,30.163,30.1777,61200.0
2014-12-08 14:30:00,40.87,40.89,40.86,40.89,52300.0,30.1777,30.1925,30.1703,30.1925,52300.0
2014-12-08 14:35:00,40.89,40.89,40.86,40.88,78200.0,30.1925,30.1925,30.1703,30.1851,78200.0
2014-12-08 14:40:00,40.88,40.89,40.87,40.88,41900.0,30.1851,30.1925,30.1777,30.1851,41900.0
2014-12-08 14:45:00,40.88,40.91,40.88,40.9,91400.0,30.1851,30.2073,30.1851,30.1999,91400.0
2014-12-08 14:50:00,40.9,40.92,40.89,40.91,58800.0,30.1999,30.2146,30.1925,30.2073,58800.0
2014-12-08 14:55:00,40.92,40.92,40.9,40.9,79100.0,30.2146,30.2146,30.1999,30.1999,79100.0
2014-12-08 15:00:00,40.89,40.92,40.88,40.9,41400.0,30.1925,30.2146,30.1851,30.1999,41400.0
2014-12-08 15:05:00,40.9,40.9,40.87,40.89,94500.0,30.1999,30.1999,30.1777,30.1925,94500.0
2014-12-08 15:10:00,40.89,40.91,40.88,40.89,47600.0,30.1925,30.2073,30.1851,30.1925,47600.0
2014-12-08 15:15:00,40.9,40.91,40.86,40.87,65600.0,30.1999,30.2073,30.1703,30.1777,65600.0
2014-12-08 15:20:00,40.87,40.93,40.86,40.91,90900.0,30.1777,30.222,30.1703,30.2073,90900.0
2014-12-08 15:25:00,40.92,40.93,40.91,40.92,65900.0,30.2146,30.222,30.2073,30.2146,65900.0
2014-12-08 15:30:00,40.91,40.92,40.89,40.9,64600.0,30.2073,30.2146,30.1925,30.1999,64600.0
2014-12-08 15:35:00,40.9,40.92,40.88,40.9,83200.0,30.1999,30.2146,30.1851,30.1999,83200.0
2014-12-08 15:40:00,40.9,40.9,40.86,40.89,99400.0,30.1999,30.1999,30.1703,30.1925,99400.0
2014-12-08 15:45:00,40.89,40.89,40.85,40.85,65800.0,30.1925,30.1925,30.163,30.163,65800.0
2014-12-08 15:50:00,40.86,40.89,40.85,40.88,147600.0,30.1703,30.1925,30.163,30.1851,147600.0
2014-12-08 15:55:00,40.88,40.89,40.84,40.85,562800.0,30.1851,30.1925,30.1556,30.163,562800.0
2014-12-09 09:30:00,40.23,40.27,40.16,40.17,566500.0,29.7052,29.7347,29.6535,29.6609,566500.0
2014-12-09 09:35:00,40.16,40.18,40.11,40.16,567600.0,29.6535,29.6682,29.6166,29.6535,567600.0
2014-12-09 09:40:00,40.16,40.2,40.15,40.19,236400.0,29.6535,29.683,29.6461,29.6756,236400.0
2014-12-09 09:45:00,40.18,40.21,40.17,40.18,75300.0,29.6682,29.6904,29.6609,29.6682,75300.0
2014-12-09 09:50:00,40.18,40.18,40.13,40.14,188500.0,29.6682,29.6682,29.6313,29.6387,188500.0
2014-12-09 09:55:00,40.14,40.22,40.13,40.22,182200.0,29.6387,29.6978,29.6313,29.6978,182200.0
2014-12-09 10:00:00,40.22,40.24,40.2,40.23,202500.0,29.6978,29.7125,29.683,29.7052,202500.0
2014-12-09 10:05:00,40.23,40.24,40.21,40.23,163400.0,29.7052,29.7125,29.6904,29.7052,163400.0
2014-12-09 10:10:00,40.23,40.25,40.21,40.24,316000.0,29.7052,29.7199,29.6904,29.7125,316000.0
2014-12-09 10:15:00,40.23,40.26,40.2,40.2,155900.0,29.7052,29.7273,29.683,29.683,155900.0
2014-12-09 10:20:00,40.2,40.22,40.17,40.18,327900.0,29.683,29.6978,29.6609,29.6682,327900.0
2014-12-09 10:25:00,40.18,40.18,40.12,40.15,155100.0,29.6682,29.6682,29.6239,29.6461,155100.0
2014-12-09 10:30:00,40.14,40.17,40.12,40.16,136400.0,29.6387,29.6609,29.6239,29.6535,136400.0
2014-12-09 10:35:00,40.16,40.19,40.16,40.18,182500.0,29.6535,29.6756,29.6535,29.6682,182500.0
2014-12-09 10:40:00,40.18,40.21,40.16,40.19,180700.0,29.6682,29.6904,29.6535,29.6756,180700.0
2014-12-09 10:45:00,40.2,40.23,40.17,40.22,91900.0,29.683,29.7052,29.6609,29.6978,91900.0
2014-12-09 10:50:00,40.23,40.23,40.18,40.18,92200.0,29.7052,29.7052,29.6682,29.6682,92200.0
2014-12-09 10:55:00,40.19,40.21,40.18,40.19,80300.0,29.6756,29.6904,29.6682,29.6756,80300.0
2014-12-09 11:00:00,40.19,40.2,40.17,40.18,40700.0,29.6756,29.683,29.6609,29.6682,40700.0
2014-12-09 11:05:00,40.19,40.2,40.17,40.17,104700.0,29.6756,29.683,29.6609,29.6609,104700.0
2014-12-09 11:10:00,40.18,40.19,40.16,40.18,87500.0,29.6682,29.6756,29.6535,29.6682,87500.0
2014-12-09 11:15:00,40.19,40.22,40.17,40.21,82700.0,29.6756,29.6978,29.6609,29.6904,82700.0
2014-12-09 11:20:00,40.21,40.24,40.2,40.22,160300.0,29.6904,29.7125,29.683,29.6978,160300.0
2014-12-09 11:25:00,40.23,40.28,40.22,40.26,78800.0,29.7052,29.7421,29.6978,29.7273,78800.0
2014-12-09 11:30:00,40.26,40.28,40.22,40.23,66200.0,29.7273,29.7421,29.6978,29.7052,66200.0
2014-12-09 11:35:00,40.22,40.23,40.19,40.2,290400.0,29.6978,29.7052,29.6756,29.683,290400.0
2014-12-09 11:40:00,40.2,40.2,40.17,40.19,53900.0,29.683,29.683,29.6609,29.6756,53900.0
2014-12-09 11:45:00,40.19,40.2,40.15,40.18,73800.0,29.6756,29.683,29.6461,29.6682,73800.0
2014-12-09 11:50:00,40.18,40.21,40.17,40.2,60100.0,29.6682,29.6904,29.6609,29.683,60100.0
2014-12-09 11:55:00,40.21,40.22,40.19,40.21,61200.0,29.6904,29.6978,29.6756,29.6904,61200.0
2014-12-09 12:00:00,40.22,40.23,40.21,40.22,40500.0,29.6978,29.7052,29.6904,29.6978,40500.0
2014-12-09 12:05:00,40.22,40.24,40.21,40.21,41200.0,29.6978,29.7125,29.6904,29.6904,41200.0
2014-12-09 12:10:00,40.22,40.22,40.18,40.2,55300.0,29.6978,29.6978,29.6682,29.683,55300.0
2014-12-09 12:15:00,40.21,40.21,40.14,40.15,31000.0,29.6904,29.6904,29.6387,29.6461,31000.0
2014-12-09 12:20:00,40.15,40.16,40.14,40.14,73100.0,29.6461,29.6535,29.6387,29.6387,73100.0
2014-12-09 12:25:00,40.15,40.2,40.15,40.18,92200.0,29.6461,29.683,29.6461,29.6682,92200.0
2014-12-09 12:30:00,40.17,40.19,40.16,40.18,77000.0,29.6609,29.6756,29.6535,29.6682,77000.0
2014-12-09 12:35:00,40.18,40.23,40.17,40.23,114800.0,29.6682,29.7052,29.6609,29.7052,114800.0
2014-12-09 12:40:00,40.23,40.25,40.23,40.24,53200.0,29.7052,29.7199,29.7052,29.7125,53200.0
2014-12-09 12:45:00,40.25,40.26,40.22,40.24,63400.0,29.7199,29.7273,29.6978,29.7125,63400.0
2014-12-09 12:50:00,40.23,40.25,40.23,40.24,42700.0,29.7052,29.7199,29.7052,29.7125,42700.0
2014-12-09 12:55:00,40.24,40.26,40.23,40.26,74000.0,29.7125,29.7273,29.7052,29.7273,74000.0
2014-12-09 13:00:00,40.26,40.26,40.23,40.24,73900.0,29.7273,29.7273,29.7052,29.7125,73900.0
2014-12-09 13:05:00,40.24,40.26,40.24,40.24,93500.0,29.7125,29.7273,29.7125,29.7125,93500.0
2014-12-09 13:10:00,40.25,40.3,40.24,40.28,76100.0,29.7199,29.7568,29.7125,29.7421,76100.0
2014-12-09 13:15:00,40.28,40.3,40.28,40.29,111700.0,29.7421,29.7568,29.7421,29.7495,111700.0
2014-12-09 13:20:00,40.29,40.31,40.29,40.29,88100.0,29.7495,29.7642,29.7495,29.7495,88100.0
2014-12-09 13:25:00,40.3,40.31,40.28,40.3,61000.0,29.7568,29.7642,29.7421,29.7568,61000.0
2014-12-09 13:30:00,40.3,40.31,40.28,40.31,90800.0,29.7568,29.7642,29.7421,29.7642,90800.0
2014-12-09 13:35:00,40.31,40.35,40.29,40.35,91500.0,29.7642,29.7938,29.7495,29.7938,91500.0
2014-12-09 13:40:00,40.34,40.35,40.31,40.34,76400.0,29.7864,29.7938,29.7642,29.7864,76400.0
2014-12-09 13:45:00,40.34,40.34,40.32,40.33,41900.0,29.7864,29.7864,29.7716,29.779,41900.0
2014-12-09 13:50:00,40.32,40.33,40.28,40.31,67600.0,29.7716,29.779,29.7421,29.7642,67600.0
2014-12-09 13:55:00,40.31,40.31,40.3,40.3,21300.0,29.7642,29.7642,29.7568,29.7568,21300.0
2014-12-09 14:00:00,40.3,40.31,40.29,40.3,59700.0,29.7568,29.7642,29.7495,29.7568,59700.0
2014-12-09 14:05:00,40.3,40.35,40.29,40.33,199500.0,29.7568,29.7938,29.7495,29.779,199500.0
2014-12-09 14:10:00,40.34,40.36,40.32,40.33,286400.0,29.7864,29.8011,29.7716,29.779,286400.0
2014-12-09 14:15:00,40.33,40.35,40.32,40.33,140000.0,29.779,29.7938,29.7716,29.779,140000.0
2014-12-09 14:20:00,40.32,40.36,40.32,40.36,51400.0,29.7716,29.8011,29.7716,29.8011,51400.0
2014-12-09 14:25:00,40.36,40.37,40.35,40.37,92400.0,29.8011,29.8085,29.7938,29.8085,92400.0
2014-12-09 14:30:00,40.37,40.37,40.32,40.32,91900.0,29.8085,29.8085,29.7716,29.7716,91900.0
2014-12-09 14:35:00,40.32,40.35,40.32,40.34,49000.0,29.7716,29.7938,29.7716,29.7864,49000.0
2014-12-09 14:40:00,40.35,40.36,40.34,40.34,96200.0,29.7938,29.8011,29.7864,29.7864,96200.0
2014-12-09 14:45:00,40.34,40.36,40.34,40.35,105700.0,29.7864,29.8011,29.7864,29.7938,105700.0
2014-12-09 14:50:00,40.34,40.35,40.32,40.33,74400.0,29.7864,29.7938,29.7716,29.779,74400.0
2014-12-09 14:55:00,40.33,40.33,40.31,40.32,68600.0,29.779,29.779,29.7642,29.7716,68600.0
2014-12-09 15:00:00,40.33,40.37,40.33,40.36,160100.0,29.779,29.8085,29.779,29.8011,160100.0
2014-12-09 15:05:00,40.37,40.37,40.33,40.34,106200.0,29.8085,29.8085,29.779,29.7864,106200.0
2014-12-09 15:10:00,40.34,40.35,40.32,40.33,200700.0,29.7864,29.7938,29.7716,29.779,200700.0
2014-12-09 15:15:00,40.33,40.35,40.32,40.33,159800.0,29.779,29.7938,29.7716,29.779,159800.0
2014-12-09 15:20:00,40.34,40.34,40.32,40.33,107700.0,29.7864,29.7864,29.7716,29.779,107700.0
2014-12-09 15:25:00,40.32,40.34,40.32,40.33,252900.0,29.7716,29.7864,29.7716,29.779,252900.0
2014-12-09 15:30:00,40.33,40.34,40.31,40.33,57000.0,29.779,29.7864,29.7642,29.779,57000.0
2014-12-09 15:35:00,40.33,40.36,40.32,40.35,146300.0,29.779,29.8011,29.7716,29.7938,146300.0
2014-12-09 15:40:00,40.35,40.35,40.33,40.34,88200.0,29.7938,29.7938,29.779,29.7864,88200.0
2014-12-09 15:45:00,40.34,40.36,40.33,40.36,203000.0,29.7864,29.8011,29.779,29.8011,203000.0
2014-12-09 15:50:00,40.35,40.36,40.32,40.36,172600.0,29.7938,29.8011,29.7716,29.8011,172600.0
2014-12-09 15:55:00,40.35,40.4,40.34,40.39,526800.0,29.7938,29.8307,29.7864,29.8233,526800.0
2014-12-10 09:30:00,40.34,40.38,40.29,40.29,453800.0,29.7864,29.8159,29.7495,29.7495,453800.0
2014-12-10 09:35:00,40.29,40.31,40.25,40.29,136800.0,29.7495,29.7642,29.7199,29.7495,136800.0
2014-12-10 09:40:00,40.29,40.32,40.26,40.27,148200.0,29.7495,29.7716,29.7273,29.7347,148200.0
2014-12-10 09:45:00,40.27,40.28,40.23,40.24,206600.0,29.7347,29.7421,29.7052,29.7125,206600.0
2014-12-10 09:50:00,40.24,40.25,40.22,40.23,71300.0,29.7125,29.7199,29.6978,29.7052,71300.0
2014-12-10 09:55:00,40.23,40.27,40.21,40.24,92400.0,29.7052,29.7347,29.6904,29.7125,92400.0
2014-12-10 10:00:00,40.24,40.24,40.21,40.21,125800.0,29.7125,29.7125,29.6904,29.6904,125800.0
2014-12-10 10:05:00,40.22,40.24,40.19,40.2,105200.0,29.6978,29.7125,29.6756,29.683,105200.0
2014-12-10 10:10:00,40.19,40.22,40.18,40.2,485500.0,29.6756,29.6978,29.6682,29.683,485500.0
2014-12-10 10:15:00,40.2,40.22,40.18,40.21,251500.0,29.683,29.6978,29.6682,29.6904,251500.0
2014-12-10 10:20:00,40.2,40.21,40.19,40.19,164700.0,29.683,29.6904,29.6756,29.6756,164700.0
2014-12-10 10:25:00,40.19,40.19,40.16,40.18,171700.0,29.6756,29.6756,29.6535,29.6682,171700.0
2014-12-10 10:30:00,40.17,40.17,40.04,40.05,387300.0,29.6609,29.6609,29.5649,29.5722,387300.0
2014-12-10 10:35:00,40.05,40.07,40.03,40.05,144400.0,29.5722,29.587,29.5575,29.5722,144400.0
2014-12-10 10:40:00,40.05,40.05,40.02,40.03,103400.0,29.5722,29.5722,29.5501,29.5575,103400.0
2014-12-10 10:45:00,40.03,40.06,40.03,40.03,60900.0,29.5575,29.5796,29.5575,29.5575,60900.0
2014-12-10 10:50:00,40.04,40.06,40.02,40.06,319400.0,29.5649,29.5796,29.5501,29.5796,319400.0
2014-12-10 10:55:00,40.06,40.08,40.05,40.07,692200.0,29.5796,29.5944,29.5722,29.587,692200.0
2014-12-10 11:00:00,40.07,40.08,40.06,40.07,226200.0,29.587,29.5944,29.5796,29.587,226200.0
2014-12-10 11:05:00,40.07,40.09,40.06,40.08,112800.0,29.587,29.6018,29.5796,29.5944,112800.0
2014-12-10 11:10:00,40.08,40.11,40.07,40.1,174100.0,29.5944,29.6166,29.587,29.6092,174100.0
2014-12-10 11:15:00,40.1,40.11,40.05,40.06,312900.0,29.6092,29.6166,29.5722,29.5796,312900.0
2014-12-10 11:20:00,40.05,40.07,40.03,40.07,187100.0,29.5722,29.587,29.5575,29.587,187100.0
2014-12-10 11:25:00,40.07,40.1,40.03,40.04,89400.0,29.587,29.6092,29.5575,29.5649,89400.0
2014-12-10 11:30:00,40.03,40.06,40.02,40.03,143100.0,29.5575,29.5796,29.5501,29.5575,143100.0
2014-12-10 11:35:00,40.03,40.06,40.02,40.06,98300.0,29.5575,29.5796,29.5501,29.5796,98300.0
2014-12-10 11:40:00,40.05,40.06,40.01,40.02,75600.0,29.5722,29.5796,29.5427,29.5501,75600.0
2014-12-10 11:45:00,40.02,40.04,40.0,40.02,62900.0,29.5501,29.5649,29.5353,29.5501,62900.0
2014-12-10 11:50:00,40.02,40.07,40.02,40.05,121600.0,29.5501,29.587,29.5501,29.5722,121600.0
2014-12-10 11:55:00,40.06,40.06,40.04,40.05,49500.0,29.5796,29.5796,29.5649,29.5722,49500.0
2014-12-10 12:00:00,40.05,40.06,40.04,40.04,78000.0,29.5722,29.5796,29.5649,29.5649,78000.0
2014-12-10 12:05:00,40.04,40.04,39.99,40.01,685200.0,29.5649,29.5649,29.5279,29.5427,685200.0
2014-12-10 12:10:00,40.0,40.01,39.98,39.98,85700.0,29.5353,29.5427,29.5206,29.5206,85700.0
2014-12-10 12:15:00,39.98,39.98,39.93,39.97,92500.0,29.5206,29.5206,29.4836,29.5132,92500.0
2014-12-10 12:20:00,39.97,39.98,39.94,39.98,55800.0,29.5132,29.5206,29.491,29.5206,55800.0
2014-12-10 12:25:00,39.97,39.98,39.95,39.96,34100.0,29.5132,29.5206,29.4984,29.5058,34100.0
2014-12-10 12:30:00,39.97,39.99,39.94,39.97,103500.0,29.5132,29.5279,29.491,29.5132,103500.0
2014-12-10 12:35:00,39.98,40.0,39.96,39.97,55100.0,29.5206,29.5353,29.5058,29.5132,55100.0
2014-12-10 12:40:00,39.97,39.99,39.91,39.95,4740400.0,29.5132,29.5279,29.4689,29.4984,4740400.0
2014-12-10 12:45:00,39.95,39.96,39.93,39.96,249100.0,29.4984,29.5058,29.4836,29.5058,249100.0
2014-12-10 12:50:00,39.97,40.0,39.96,39.98,49500.0,29.5132,29.5353,29.5058,29.5206,49500.0
2014-12-10 12:55:00,39.97,39.98,39.96,39.97,35700.0,29.5132,29.5206,29.5058,29.5132,35700.0
2014-12-10 13:00:00,39.97,40.0,39.96,40.0,58100.0,29.5132,29.5353,29.5058,29.5353,58100.0
2014-12-10 13:05:00,40.0,40.01,39.98,40.0,103300.0,29.5353,29.5427,29.5206,29.5353,103300.0
2014-12-10 13:10:00,40.01,40.03,39.99,40.02,65500.0,29.5427,29.5575,29.5279,29.5501,65500.0
2014-12-10 13:15:00,40.02,40.03,40.01,40.02,39800.0,29.5501,29.5575,29.5427,29.5501,39800.0
2014-12-10 13:20:00,40.02,40.03,40.0,40.03,106500.0,29.5501,29.5575,29.5353,29.5575,106500.0
2014-12-10 13:25:00,40.03,40.04,40.02,40.02,134200.0,29.5575,29.5649,29.5501,29.5501,134200.0
2014-12-10 13:30:00,40.03,40.03,39.97,39.98,55300.0,29.5575,29.5575,29.5132,29.5206,55300.0
2014-12-10 13:35:00,39.98,39.99,39.97,39.98,62400.0,29.5206,29.5279,29.5132,29.5206,62400.0
2014-12-10 13:40:00,39.98,39.99,39.96,39.98,41700.0,29.5206,29.5279,29.5058,29.5206,41700.0
2014-12-10 13:45:00,39.97,39.98,39.91,39.91,101400.0,29.5132,29.5206,29.4689,29.4689,101400.0
2014-12-10 13:50:00,39.91,39.94,39.91,39.93,197600.0,29.4689,29.491,29.4689,29.4836,197600.0
2014-12-10 13:55:00,39.91,39.92,39.9,39.9,196500.0,29.4689,29.4763,29.4615,29.4615,196500.0
2014-12-10 14:00:00,39.9,39.91,39.87,39.91,75000.0,29.4615,29.4689,29.4393,29.4689,75000.0
2014-12-10 14:05:00,39.91,39.92,39.9,39.9,145400.0,29.4689,29.4763,29.4615,29.4615,145400.0
2014-12-10 14:10:00,39.9,39.91,39.87,39.88,197700.0,29.4615,29.4689,29.4393,29.4467,197700.0
2014-12-10 14:15:00,39.88,39.92,39.87,39.92,163600.0,29.4467,29.4763,29.4393,29.4763,163600.0
2014-12-10 14:20:00,39.92,39.92,39.87,39.87,239000.0,29.4763,29.4763,29.4393,29.4393,239000.0
2014-12-10 14:25:00,39.86,39.9,39.86,39.88,251100.0,29.432,29.4615,29.432,29.4467,251100.0
2014-12-10 14:30:00,39.88,39.89,39.84,39.87,185400.0,29.4467,29.4541,29.4172,29.4393,185400.0
2014-12-10 14:35:00,39.87,39.87,39.81,39.83,77800.0,29.4393,29.4393,29.395,29.4098,77800.0
2014-12-10 14:40:00,39.84,39.87,39.83,39.86,91400.0,29.4172,29.4393,29.4098,29.432,91400.0
2014-12-10 14:45:00,39.86,39.9,39.84,39.88,112600.0,29.432,29.4615,29.4172,29.4467,112600.0
2014-12-10 14:50:00,39.88,39.88,39.83,39.84,148300.0,29.4467,29.4467,29.4098,29.4172,148300.0
2014-12-10 14:55:00,39.83,39.85,39.8,39.81,109400.0,29.4098,29.4246,29.3877,29.395,109400.0
2014-12-10 15:00:00,39.8,39.81,39.77,39.79,147900.0,29.3877,29.395,29.3655,29.3803,147900.0
2014-12-10 15:05:00,39.79,39.85,39.77,39.84,166900.0,29.3803,29.4246,29.3655,29.4172,166900.0
2014-12-10 15:10:00,39.84,39.86,39.83,39.86,229500.0,29.4172,29.432,29.4098,29.432,229500.0
2014-12-10 15:15:00,39.85,39.89,39.83,39.87,148800.0,29.4246,29.4541,29.4098,29.4393,148800.0
2014-12-10 15:20:00,39.87,39.9,39.86,39.88,110000.0,29.4393,29.4615,29.432,29.4467,110000.0
2014-12-10 15:25:00,39.88,39.89,39.86,39.88,147600.0,29.4467,29.4541,29.432,29.4467,147600.0
2014-12-10 15:30:00,39.89,39.91,39.86,39.91,188500.0,29.4541,29.4689,29.432,29.4689,188500.0
2014-12-10 15:35:00,39.91,39.92,39.85,39.87,209600.0,29.4689,29.4763,29.4246,29.4393,209600.0
2014-12-10 15:40:00,39.87,39.87,39.82,39.85,321800.0,29.4393,29.4393,29.4024,29.4246,321800.0
2014-12-10 15:45:00,39.84,39.84,39.77,39.78,617900.0,29.4172,29.4172,29.3655,29.3729,617900.0
2014-12-10 15:50:00,39.78,39.81,39.77,39.8,426400.0,29.3729,29.395,29.3655,29.3877,426400.0
2014-12-10 15:55:00,39.8,39.83,39.78,39.79,570200.0,29.3877,29.4098,29.3729,29.3803,570200.0
2014-12-11 09:30:00,39.63,39.71,39.55,39.63,537000.0,29.2621,29.3212,29.2031,29.2621,537000.0
2014-12-11 09:35:00,39.63,39.67,39.62,39.66,257800.0,29.2621,29.2917,29.2547,29.2843,257800.0
2014-12-11 09:40:00,39.66,39.7,39.65,39.69,453700.0,29.2843,29.3138,29.2769,29.3064,453700.0
2014-12-11 09:45:00,39.69,39.73,39.69,39.71,323500.0,29.3064,29.336,29.3064,29.3212,323500.0
2014-12-11 09:50:00,39.71,39.75,39.69,39.74,166700.0,29.3212,29.3507,29.3064,29.3433,166700.0
2014-12-11 09:55:00,39.74,39.75,39.72,39.73,145800.0,29.3433,29.3507,29.3286,29.336,145800.0
2014-12-11 10:00:00,39.73,39.74,39.71,39.73,213600.0,29.336,29.3433,29.3212,29.336,213600.0
2014-12-11 10:05:00,39.73,39.73,39.68,39.71,175400.0,29.336,29.336,29.299,29.3212,175400.0
2014-12-11 10:10:00,39.71,39.72,39.69,39.7,194900.0,29.3212,29.3286,29.3064,29.3138,194900.0
2014-12-11 10:15:00,39.7,39.73,39.7,39.72,164300.0,29.3138,29.336,29.3138,29.3286,164300.0
2014-12-11 10:20:00,39.72,39.74,39.68,39.7,344600.0,29.3286,29.3433,29.299,29.3138,344600.0
2014-12-11 10:25:00,39.71,39.75,39.7,39.74,154400.0,29.3212,29.3507,29.3138,29.3433,154400.0
2014-12-11 10:30:00,39.74,39.78,39.74,39.78,82700.0,29.3433,29.3729,29.3433,29.3729,82700.0
2014-12-11 10:35:00,39.77,39.78,39.75,39.78,182700.0,29.3655,29.3729,29.3507,29.3729,182700.0
2014-12-11 10:40:00,39.77,39.78,39.76,39.77,107500.0,29.3655,29.3729,29.3581,29.3655,107500.0
2014-12-11 10:45:00,39.77,39.77,39.73,39.74,171000.0,29.3655,29.3655,29.336,29.3433,171000.0
2014-12-11 10:50:00,39.73,39.74,39.72,39.72,94600.0,29.336,29.3433,29.3286,29.3286,94600.0
2014-12-11 10:55:00,39.73,39.73,39.67,39.69,143700.0,29.336,29.336,29.2917,29.3064,143700.0
2014-12-11 11:00:00,39.69,39.69,39.67,39.68,94300.0,29.3064,29.3064,29.2917,29.299,94300.0
2014-12-11 11:05:00,39.68,39.72,39.67,39.69,161200.0,29.299,29.3286,29.2917,29.3064,161200.0
2014-12-11 11:10:00,39.69,39.72,39.69,39.72,76300.0,29.3064,29.3286,29.3064,29.3286,76300.0
2014-12-11 11:15:00,39.71,39.73,39.71,39.71,83800.0,29.3212,29.336,29.3212,29.3212,83800.0
2014-12-11 11:20:00,39.72,39.73,39.71,39.73,200200.0,29.3286,29.336,29.3212,29.336,200200.0
2014-12-11 11:25:00,39.73,39.74,39.7,39.71,112000.0,29.336,29.3433,29.3138,29.3212,112000.0
2014-12-11 11:30:00,39.71,39.73,39.68,39.7,136300.0,29.3212,29.336,29.299,29.3138,136300.0
2014-12-11 11:35:00,39.71,39.73,39.69,39.73,276100.0,29.3212,29.336,29.3064,29.336,276100.0
2014-12-11 11:40:00,39.73,39.73,39.71,39.72,37600.0,29.336,29.336,29.3212,29.3286,37600.0
2014-12-11 11:45:00,39.72,39.72,39.7,39.72,201800.0,29.3286,29.3286,29.3138,29.3286,201800.0
2014-12-11 11:50:00,39.72,39.75,39.7,39.75,401000.0,29.3286,29.3507,29.3138,29.3507,401000.0
2014-12-11 11:55:00,39.74,39.75,39.72,39.73,76100.0,29.3433,29.3507,29.3286,29.336,76100.0
2014-12-11 12:00:00,39.74,39.75,39.71,39.75,67000.0,29.3433,29.3507,29.3212,29.3507,67000.0
2014-12-11 12:05:00,39.74,39.75,39.73,39.74,148600.0,29.3433,29.3507,29.336,29.3433,148600.0
2014-12-11 12:10:00,39.74,39.76,39.73,39.76,66900.0,29.3433,29.3581,29.336,29.3581,66900.0
2014-12-11 12:15:00,39.76,39.77,39.74,39.74,137900.0,29.3581,29.3655,29.3433,29.3433,137900.0
2014-12-11 12:20:00,39.74,39.75,39.74,39.74,40900.0,29.3433,29.3507,29.3433,29.3433,40900.0
2014-12-11 12:25:00,39.74,39.76,39.74,39.75,52500.0,29.3433,29.3581,29.3433,29.3507,52500.0
2014-12-11 12:30:00,39.76,39.77,39.75,39.75,56800.0,29.3581,29.3655,29.3507,29.3507,56800.0
2014-12-11 12:35:00,39.75,39.77,39.75,39.76,43500.0,29.3507,29.3655,29.3507,29.3581,43500.0
2014-12-11 12:40:00,39.77,39.8,39.76,39.79,102600.0,29.3655,29.3877,29.3581,29.3803,102600.0
2014-12-11 12:45:00,39.8,39.82,39.78,39.81,78100.0,29.3877,29.4024,29.3729,29.395,78100.0
2014-12-11 12:50:00,39.81,39.84,39.81,39.82,73900.0,29.395,29.4172,29.395,29.4024,73900.0
2014-12-11 12:55:00,39.82,39.84,39.82,39.82,55400.0,29.4024,29.4172,29.4024,29.4024,55400.0
2014-12-11 13:00:00,39.82,39.83,39.8,39.8,123600.0,29.4024,29.4098,29.3877,29.3877,123600.0
2014-12-11 13:05:00,39.8,39.81,39.78,39.79,130400.0,29.3877,29.395,29.3729,29.3803,130400.0
2014-12-11 13:10:00,39.79,39.79,39.77,39.77,144100.0,29.3803,29.3803,29.3655,29.3655,144100.0
2014-12-11 13:15:00,39.77,39.78,39.76,39.77,152800.0,29.3655,29.3729,29.3581,29.3655,152800.0
2014-12-11 13:20:00,39.78,39.79,39.77,39.78,84900.0,29.3729,29.3803,29.3655,29.3729,84900.0
2014-12-11 13:25:00,39.78,39.79,39.76,39.77,105700.0,29.3729,29.3803,29.3581,29.3655,105700.0
2014-12-11 13:30:00,39.77,39.78,39.76,39.77,178400.0,29.3655,29.3729,29.3581,29.3655,178400.0
2014-12-11 13:35:00,39.77,39.78,39.75,39.76,192800.0,29.3655,29.3729,29.3507,29.3581,192800.0
2014-12-11 13:40:00,39.76,39.79,39.75,39.78,231600.0,29.3581,29.3803,29.3507,29.3729,231600.0
2014-12-11 13:45:00,39.78,39.8,39.78,39.8,265500.0,29.3729,29.3877,29.3729,29.3877,265500.0
2014-12-11 13:50:00,39.79,39.8,39.78,39.78,439900.0,29.3803,29.3877,29.3729,29.3729,439900.0
2014-12-11 13:55:00,39.79,39.8,39.73,39.73,120700.0,29.3803,29.3877,29.336,29.336,120700.0
2014-12-11 14:00:00,39.73,39.75,39.71,39.75,166100.0,29.336,29.3507,29.3212,29.3507,166100.0
2014-12-11 14:05:00,39.75,39.76,39.73,39.74,116700.0,29.3507,29.3581,29.336,29.3433,116700.0
2014-12-11 14:10:00,39.73,39.74,39.71,39.71,95200.0,29.336,29.3433,29.3212,29.3212,95200.0
2014-12-11 14:15:00,39.72,39.72,39.69,39.72,88200.0,29.3286,29.3286,29.3064,29.3286,88200.0
2014-12-11 14:20:00,39.71,39.72,39.7,39.72,79300.0,29.3212,29.3286,29.3138,29.3286,79300.0
2014-12-11 14:25:00,39.72,39.72,39.66,39.66,124100.0,29.3286,29.3286,29.2843,29.2843,124100.0
2014-12-11 14:30:00,39.66,39.68,39.64,39.65,83500.0,29.2843,29.299,29.2695,29.2769,83500.0
2014-12-11 14:35:00,39.63,39.65,39.62,39.63,94600.0,29.2621,29.2769,29.2547,29.2621,94600.0
2014-12-11 14:40:00,39.64,39.66,39.62,39.63,145200.0,29.2695,29.2843,29.2547,29.2621,145200.0
2014-12-11 14:45:00,39.63,39.64,39.56,39.58,311800.0,29.2621,29.2695,29.2104,29.2252,311800.0
2014-12-11 14:50:00,39.57,39.58,39.49,39.53,6193400.0,29.2178,29.2252,29.1588,29.1883,6193400.0
2014-12-11 14:55:00,39.53,39.54,39.47,39.48,534500.0,29.1883,29.1957,29.144,29.1514,534500.0
2014-12-11 15:00:00,39.48,39.54,39.48,39.53,174500.0,29.1514,29.1957,29.1514,29.1883,174500.0
2014-12-11 15:05:00,39.53,39.54,39.5,39.5,236000.0,29.1883,29.1957,29.1661,29.1661,236000.0
2014-12-11 15:10:00,39.5,39.55,39.5,39.54,115600.0,29.1661,29.2031,29.1661,29.1957,115600.0
2014-12-11 15:15:00,39.55,39.56,39.53,39.55,314500.0,29.2031,29.2104,29.1883,29.2031,314500.0
2014-12-11 15:20:00,39.56,39.56,39.53,39.55,328600.0,29.2104,29.2104,29.1883,29.2031,328600.0
2014-12-11 15:25:00,39.55,39.56,39.53,39.54,294500.0,29.2031,29.2104,29.1883,29.1957,294500.0
2014-12-11 15:30:00,39.54,39.56,39.49,39.5,225100.0,29.1957,29.2104,29.1588,29.1661,225100.0
2014-12-11 15:35:00,39.51,39.51,39.47,39.5,143600.0,29.1735,29.1735,29.144,29.1661,143600.0
2014-12-11 15:40:00,39.5,39.52,39.45,39.45,246800.0,29.1661,29.1809,29.1292,29.1292,246800.0
2014-12-11 15:45:00,39.45,39.46,39.44,39.44,151000.0,29.1292,29.1366,29.1218,29.1218,151000.0
2014-12-11 15:50:00,39.45,39.45,39.39,39.42,336700.0,29.1292,29.1292,29.0849,29.1071,336700.0
2014-12-11 15:55:00,39.41,39.45,39.41,39.44,688000.0,29.0997,29.1292,29.0997,29.1218,688000.0
2014-12-12 09:30:00,39.32,39.39,39.3,39.34,598700.0,29.0332,29.0849,29.0185,29.048,598700.0
2014-12-12 09:35:00,39.36,39.37,39.32,39.32,182500.0,29.0628,29.0701,29.0332,29.0332,182500.0
2014-12-12 09:40:00,39.33,39.35,39.3,39.32,120200.0,29.0406,29.0554,29.0185,29.0332,120200.0
2014-12-12 09:45:00,39.33,39.33,39.27,39.28,246500.0,29.0406,29.0406,28.9963,29.0037,246500.0
2014-12-12 09:50:00,39.28,39.31,39.27,39.29,172900.0,29.0037,29.0258,28.9963,29.0111,172900.0
2014-12-12 09:55:00,39.29,39.33,39.26,39.31,369800.0,29.0111,29.0406,28.9889,29.0258,369800.0
2014-12-12 10:00:00,39.31,39.31,39.24,39.25,381700.0,29.0258,29.0258,28.9742,28.9815,381700.0
2014-12-12 10:05:00,39.25,39.27,39.23,39.25,256700.0,28.9815,28.9963,28.9668,28.9815,256700.0
2014-12-12 10:10:00,39.26,39.26,39.15,39.16,142600.0,28.9889,28.9889,28.9077,28.9151,142600.0
2014-12-12 10:15:00,39.16,39.17,39.1,39.13,240400.0,28.9151,28.9225,28.8708,28.8929,240400.0
2014-12-12 10:20:00,39.13,39.2,39.13,39.19,601500.0,28.8929,28.9446,28.8929,28.9372,601500.0
2014-12-12 10:25:00,39.19,39.2,39.16,39.17,117400.0,28.9372,28.9446,28.9151,28.9225,117400.0
2014-12-12 10:30:00,39.17,39.21,39.16,39.17,112100.0,28.9225,28.952,28.9151,28.9225,112100.0
2014-12-12 10:35:00,39.17,39.17,39.1,39.11,185000.0,28.9225,28.9225,28.8708,28.8782,185000.0
2014-12-12 10:40:00,39.1,39.11,39.07,39.08,125000.0,28.8708,28.8782,28.8486,28.856,125000.0
2014-12-12 10:45:00,39.08,39.11,39.07,39.09,109200.0,28.856,28.8782,28.8486,28.8634,109200.0
2014-12-12 10:50:00,39.09,39.09,39.07,39.08,95400.0,28.8634,28.8634,28.8486,28.856,95400.0
2014-12-12 10:55:00,39.08,39.09,39.0,39.0,147700.0,28.856,28.8634,28.7969,28.7969,147700.0
2014-12-12 11:00:00,39.01,39.02,38.97,38.99,252300.0,28.8043,28.8117,28.7748,28.7896,252300.0
2014-12-12 11:05:00,38.99,39.04,38.98,39.02,221300.0,28.7896,28.8265,28.7822,28.8117,221300.0
2014-12-12 11:10:00,39.02,39.03,38.99,39.02,137000.0,28.8117,28.8191,28.7896,28.8117,137000.0
2014-12-12 11:15:00,39.02,39.03,38.99,39.02,69200.0,28.8117,28.8191,28.7896,28.8117,69200.0
2014-12-12 11:20:00,39.01,39.04,38.99,39.0,85200.0,28.8043,28.8265,28.7896,28.7969,85200.0
2014-12-12 11:25:00,38.99,39.0,38.93,38.94,103000.0,28.7896,28.7969,28.7453,28.7526,103000.0
2014-12-12 11:30:00,38.95,39.0,38.94,38.99,175200.0,28.76,28.7969,28.7526,28.7896,175200.0
2014-12-12 11:35:00,38.99,39.0,38.96,38.99,70800.0,28.7896,28.7969,28.7674,28.7896,70800.0
2014-12-12 11:40:00,39.0,39.01,38.94,38.94,213400.0,28.7969,28.8043,28.7526,28.7526,213400.0
2014-12-12 11:45:00,38.94,38.96,38.9,38.91,109300.0,28.7526,28.7674,28.7231,28.7305,109300.0
2014-12-12 11:50:00,38.9,38.94,38.89,38.9,100900.0,28.7231,28.7526,28.7157,28.7231,100900.0
2014-12-12 11:55:00,38.89,38.91,38.85,38.87,146900.0,28.7157,28.7305,28.6862,28.701,146900.0
2014-12-12 12:00:00,38.87,38.89,38.86,38.89,53100.0,28.701,28.7157,28.6936,28.7157,53100.0
2014-12-12 12:05:00,38.89,38.91,38.88,38.89,73300.0,28.7157,28.7305,28.7083,28.7157,73300.0
2014-12-12 12:10:00,38.89,38.92,38.87,38.9,147400.0,28.7157,28.7379,28.701,28.7231,147400.0
2014-12-12 12:15:00,38.89,38.95,38.88,38.95,75800.0,28.7157,28.76,28.7083,28.76,75800.0
2014-12-12 12:20:00,38.94,39.02,38.93,39.02,94000.0,28.7526,28.8117,28.7453,28.8117,94000.0
2014-12-12 12:25:00,39.01,39.09,39.0,39.09,100700.0,28.8043,28.8634,28.7969,28.8634,100700.0
2014-12-12 12:30:00,39.09,39.1,39.05,39.08,830400.0,28.8634,28.8708,28.8339,28.856,830400.0
2014-12-12 12:35:00,39.07,39.09,39.04,39.08,150000.0,28.8486,28.8634,28.8265,28.856,150000.0
2014-12-12 12:40:00,39.07,39.09,39.02,39.04,208700.0,28.8486,28.8634,28.8117,28.8265,208700.0
2014-12-12 12:45:00,39.04,39.08,39.03,39.08,160100.0,28.8265,28.856,28.8191,28.856,160100.0
2014-12-12 12:50:00,39.08,39.09,39.03,39.03,109200.0,28.856,28.8634,28.8191,28.8191,109200.0
2014-12-12 12:55:00,39.03,39.05,39.0,39.01,57500.0,28.8191,28.8339,28.7969,28.8043,57500.0
2014-12-12 13:00:00,39.0,39.0,38.95,38.96,118000.0,28.7969,28.7969,28.76,28.7674,118000.0
2014-12-12 13:05:00,38.97,39.04,38.96,39.03,322900.0,28.7748,28.8265,28.7674,28.8191,322900.0
2014-12-12 13:10:00,39.03,39.04,39.0,39.04,153400.0,28.8191,28.8265,28.7969,28.8265,153400.0
2014-12-12 13:15:00,39.04,39.09,39.04,39.07,175600.0,28.8265,28.8634,28.8265,28.8486,175600.0
2014-12-12 13:20:00,39.08,39.11,39.06,39.06,171800.0,28.856,28.8782,28.8412,28.8412,171800.0
2014-12-12 13:25:00,39.06,39.08,39.04,39.04,52700.0,28.8412,28.856,28.8265,28.8265,52700.0
2014-12-12 13:30:00,39.05,39.06,38.99,39.02,101900.0,28.8339,28.8412,28.7896,28.8117,101900.0
2014-12-12 13:35:00,39.02,39.04,39.01,39.04,65300.0,28.8117,28.8265,28.8043,28.8265,65300.0
2014-12-12 13:40:00,39.04,39.07,39.03,39.06,138100.0,28.8265,28.8486,28.8191,28.8412,138100.0
2014-12-12 13:45:00,39.06,39.09,39.04,39.09,125300.0,28.8412,28.8634,28.8265,28.8634,125300.0
2014-12-12 13:50:00,39.08,39.1,39.07,39.1,46000.0,28.856,28.8708,28.8486,28.8708,46000.0
2014-12-12 13:55:00,39.09,39.11,39.07,39.08,85600.0,28.8634,28.8782,28.8486,28.856,85600.0
2014-12-12 14:00:00,39.08,39.09,39.05,39.08,57400.0,28.856,28.8634,28.8339,28.856,57400.0
2014-12-12 14:05:00,39.09,39.09,39.07,39.07,68400.0,28.8634,28.8634,28.8486,28.8486,68400.0
2014-12-12 14:10:00,39.07,39.08,39.05,39.06,76900.0,28.8486,28.856,28.8339,28.8412,76900.0
2014-12-12 14:15:00,39.05,39.08,39.04,39.08,124400.0,28.8339,28.856,28.8265,28.856,124400.0
2014-12-12 14:20:00,39.07,39.09,39.04,39.06,122100.0,28.8486,28.8634,28.8265,28.8412,122100.0
2014-12-12 14:25:00,39.06,39.08,39.02,39.03,120000.0,28.8412,28.856,28.8117,28.8191,120000.0
2014-12-12 14:30:00,39.03,39.05,39.01,39.05,64500.0,28.8191,28.8339,28.8043,28.8339,64500.0
2014-12-12 14:35:00,39.04,39.05,39.0,39.0,88900.0,28.8265,28.8339,28.7969,28.7969,88900.0
2014-12-12 14:40:00,39.01,39.02,38.98,38.99,88600.0,28.8043,28.8117,28.7822,28.7896,88600.0
2014-12-12 14:45:00,38.99,39.03,38.99,39.01,101500.0,28.7896,28.8191,28.7896,28.8043,101500.0
2014-12-12 14:50:00,39.01,39.02,38.99,39.0,93700.0,28.8043,28.8117,28.7896,28.7969,93700.0
2014-12-12 14:55:00,39.01,39.07,39.0,39.07,127100.0,28.8043,28.8486,28.7969,28.8486,127100.0
2014-12-12 15:00:00,39.07,39.1,39.06,39.07,129400.0,28.8486,28.8708,28.8412,28.8486,129400.0
2014-12-12 15:05:00,39.07,39.08,39.02,39.07,210800.0,28.8486,28.856,28.8117,28.8486,210800.0
2014-12-12 15:10:00,39.06,39.07,39.0,39.02,191000.0,28.8412,28.8486,28.7969,28.8117,191000.0
2014-12-12 15:15:00,39.02,39.05,39.01,39.03,199600.0,28.8117,28.8339,28.8043,28.8191,199600.0
2014-12-12 15:20:00,39.02,39.03,39.0,39.01,99300.0,28.8117,28.8191,28.7969,28.8043,99300.0
2014-12-12 15:25:00,39.01,39.03,38.99,39.02,109000.0,28.8043,28.8191,28.7896,28.8117,109000.0
2014-12-12 15:30:00,39.02,39.02,38.95,38.95,127800.0,28.8117,28.8117,28.76,28.76,127800.0
2014-12-12 15:35:00,38.95,38.95,38.89,38.9,133900.0,28.76,28.76,28.7157,28.7231,133900.0
2014-12-12 15:40:00,38.89,38.92,38.87,38.92,175700.0,28.7157,28.7379,28.701,28.7379,175700.0
2014-12-12 15:45:00,38.91,38.93,38.87,38.91,450800.0,28.7305,28.7453,28.701,28.7305,450800.0
2014-12-12 15:50:00,38.91,38.91,38.85,38.88,255600.0,28.7305,28.7305,28.6862,28.7083,255600.0
2014-12-12 15:55:00,38.88,38.91,38.83,38.85,374100.0,28.7083,28.7305,28.6714,28.6862,374100.0
2014-12-15 09:30:00,38.73,38.81,38.64,38.77,899700.0,28.5976,28.6567,28.5311,28.6271,899700.0
2014-12-15 09:35:00,38.77,38.79,38.74,38.76,256500.0,28.6271,28.6419,28.605,28.6197,256500.0
2014-12-15 09:40:00,38.75,38.77,38.71,38.71,303700.0,28.6123,28.6271,28.5828,28.5828,303700.0
2014-12-15 09:45:00,38.71,38.74,38.69,38.73,239900.0,28.5828,28.605,28.568,28.5976,239900.0
2014-12-15 09:50:00,38.73,38.74,38.71,38.71,226700.0,28.5976,28.605,28.5828,28.5828,226700.0
2014-12-15 09:55:00,38.72,38.72,38.66,38.68,244200.0,28.5902,28.5902,28.5459,28.5607,244200.0
2014-12-15 10:00:00,38.68,38.69,38.56,38.57,283500.0,28.5607,28.568,28.4721,28.4794,283500.0
2014-12-15 10:05:00,38.57,38.63,38.56,38.57,255100.0,28.4794,28.5237,28.4721,28.4794,255100.0
2014-12-15 10:10:00,38.57,38.61,38.55,38.59,206200.0,28.4794,28.509,28.4647,28.4942,206200.0
2014-12-15 10:15:00,38.58,38.61,38.54,38.55,222200.0,28.4868,28.509,28.4573,28.4647,222200.0
2014-12-15 10:20:00,38.54,38.55,38.43,38.46,223400.0,28.4573,28.4647,28.3761,28.3982,223400.0
2014-12-15 10:25:00,38.45,38.52,38.44,38.5,400400.0,28.3908,28.4425,28.3835,28.4278,400400.0
2014-12-15 10:30:00,38.5,38.51,38.44,38.44,160700.0,28.4278,28.4351,28.3835,28.3835,160700.0
2014-12-15 10:35:00,38.45,38.46,38.37,38.4,165100.0,28.3908,28.3982,28.3318,28.3539,165100.0
2014-12-15 10:40:00,38.39,38.41,38.32,38.33,197000.0,28.3465,28.3613,28.2948,28.3022,197000.0
2014-12-15 10:45:00,38.32,38.36,38.31,38.34,218700.0,28.2948,28.3244,28.2875,28.3096,218700.0
2014-12-15 10:50:00,38.34,38.41,38.34,38.38,324900.0,28.3096,28.3613,28.3096,28.3391,324900.0
2014-12-15 10:55:00,38.38,38.39,38.3,38.31,491400.0,28.3391,28.3465,28.2801,28.2875,491400.0
2014-12-15 11:00:00,38.31,38.31,38.24,38.25,284300.0,28.2875,28.2875,28.2358,28.2432,284300.0
2014-12-15 11:05:00,38.25,38.26,38.19,38.2,198700.0,28.2432,28.2505,28.1989,28.2062,198700.0
2014-12-15 11:10:00,38.21,38.23,38.17,38.19,179100.0,28.2136,28.2284,28.1841,28.1989,179100.0
2014-12-15 11:15:00,38.19,38.19,38.13,38.14,229700.0,28.1989,28.1989,28.1546,28.1619,229700.0
2014-12-15 11:20:00,38.14,38.15,38.07,38.07,328500.0,28.1619,28.1693,28.1102,28.1102,328500.0
2014-12-15 11:25:00,38.08,38.1,38.05,38.06,208700.0,28.1176,28.1324,28.0955,28.1029,208700.0
2014-12-15 11:30:00,38.06,38.1,38.05,38.06,149500.0,28.1029,28.1324,28.0955,28.1029,149500.0
2014-12-15 11:35:00,38.07,38.07,37.97,37.97,337900.0,28.1102,28.1102,28.0364,28.0364,337900.0
2014-12-15 11:40:00,37.98,37.99,37.93,37.96,269500.0,28.0438,28.0512,28.0069,28.029,269500.0
2014-12-15 11:45:00,37.96,37.99,37.95,37.97,464500.0,28.029,28.0512,28.0216,28.0364,464500.0
2014-12-15 11:50:00,37.96,37.99,37.91,37.92,328500.0,28.029,28.0512,27.9921,27.9995,328500.0
2014-12-15 11:55:00,37.92,37.93,37.86,37.89,1195500.0,27.9995,28.0069,27.9552,27.9773,1195500.0
2014-12-15 12:00:00,37.88,37.98,37.88,37.98,427400.0,27.97,28.0438,27.97,28.0438,427400.0
2014-12-15 12:05:00,37.97,38.05,37.97,38.0,249700.0,28.0364,28.0955,28.0364,28.0586,249700.0
2014-12-15 12:10:00,37.99,38.03,37.97,38.02,125400.0,28.0512,28.0807,28.0364,28.0733,125400.0
2014-12-15 12:15:00,38.02,38.03,37.98,38.02,152800.0,28.0733,28.0807,28.0438,28.0733,152800.0
2014-12-15 12:20:00,38.02,38.1,38.02,38.09,257400.0,28.0733,28.1324,28.0733,28.125,257400.0
2014-12-15 12:25:00,38.09,38.14,38.09,38.1,234100.0,28.125,28.1619,28.125,28.1324,234100.0
2014-12-15 12:30:00,38.11,38.14,38.02,38.06,221300.0,28.1398,28.1619,28.0733,28.1029,221300.0
2014-12-15 12:35:00,38.06,38.17,38.05,38.16,297500.0,28.1029,28.1841,28.0955,28.1767,297500.0
2014-12-15 12:40:00,38.16,38.18,38.11,38.13,138400.0,28.1767,28.1915,28.1398,28.1546,138400.0
2014-12-15 12:45:00,38.14,38.16,38.11,38.13,131900.0,28.1619,28.1767,28.1398,28.1546,131900.0
2014-12-15 12:50:00,38.13,38.17,38.11,38.15,168100.0,28.1546,28.1841,28.1398,28.1693,168100.0
2014-12-15 12:55:00,38.15,38.23,38.15,38.2,211600.0,28.1693,28.2284,28.1693,28.2062,211600.0
2014-12-15 13:00:00,38.2,38.23,38.17,38.17,149600.0,28.2062,28.2284,28.1841,28.1841,149600.0
2014-12-15 13:05:00,38.17,38.19,38.11,38.12,241500.0,28.1841,28.1989,28.1398,28.1472,241500.0
2014-12-15 13:10:00,38.12,38.14,38.05,38.06,256700.0,28.1472,28.1619,28.0955,28.1029,256700.0
2014-12-15 13:15:00,38.07,38.08,38.03,38.07,218700.0,28.1102,28.1176,28.0807,28.1102,218700.0
2014-12-15 13:20:00,38.07,38.12,38.06,38.09,298400.0,28.1102,28.1472,28.1029,28.125,298400.0
2014-12-15 13:25:00,38.1,38.1,38.05,38.05,151400.0,28.1324,28.1324,28.0955,28.0955,151400.0
2014-12-15 13:30:00,38.05,38.09,38.03,38.09,100500.0,28.0955,28.125,28.0807,28.125,100500.0
2014-12-15 13:35:00,38.08,38.13,38.08,38.11,143200.0,28.1176,28.1546,28.1176,28.1398,143200.0
2014-12-15 13:40:00,38.11,38.13,38.09,38.13,202900.0,28.1398,28.1546,28.125,28.1546,202900.0
2014-12-15 13:45:00,38.13,38.13,38.05,38.06,164900.0,28.1546,28.1546,28.0955,28.1029,164900.0
2014-12-15 13:50:00,38.06,38.1,38.04,38.07,143100.0,28.1029,28.1324,28.0881,28.1102,143100.0
2014-12-15 13:55:00,38.07,38.1,38.05,38.06,117300.0,28.1102,28.1324,28.0955,28.1029,117300.0
2014-12-15 14:00:00,38.05,38.08,38.04,38.05,599000.0,28.0955,28.1176,28.0881,28.0955,599000.0
2014-12-15 14:05:00,38.06,38.06,38.0,38.02,453300.0,28.1029,28.1029,28.0586,28.0733,453300.0
2014-12-15 14:10:00,38.02,38.03,37.97,38.0,309400.0,28.0733,28.0807,28.0364,28.0586,309400.0
2014-12-15 14:15:00,37.99,38.02,37.98,38.0,149100.0,28.0512,28.0733,28.0438,28.0586,149100.0
2014-12-15 14:20:00,38.0,38.09,37.99,38.07,180000.0,28.0586,28.125,28.0512,28.1102,180000.0
2014-12-15 14:25:00,38.08,38.14,38.07,38.11,173600.0,28.1176,28.1619,28.1102,28.1398,173600.0
2014-12-15 14:30:00,38.1,38.1,38.06,38.09,151400.0,28.1324,28.1324,28.1029,28.125,151400.0
2014-12-15 14:35:00,38.09,38.16,38.07,38.08,258300.0,28.125,28.1767,28.1102,28.1176,258300.0
2014-12-15 14:40:00,38.09,38.11,38.02,38.02,264200.0,28.125,28.1398,28.0733,28.0733,264200.0
2014-12-15 14:45:00,38.02,38.07,38.02,38.02,286400.0,28.0733,28.1102,28.0733,28.0733,286400.0
2014-12-15 14:50:00,38.02,38.06,38.01,38.06,220900.0,28.0733,28.1029,28.0659,28.1029,220900.0
2014-12-15 14:55:00,38.05,38.1,38.05,38.09,342700.0,28.0955,28.1324,28.0955,28.125,342700.0
2014-12-15 15:00:00,38.09,38.14,38.08,38.11,366000.0,28.125,28.1619,28.1176,28.1398,366000.0
2014-12-15 15:05:00,38.1,38.12,38.07,38.11,260400.0,28.1324,28.1472,28.1102,28.1398,260400.0
2014-12-15 15:10:00,38.1,38.16,38.1,38.12,162100.0,28.1324,28.1767,28.1324,28.1472,162100.0
2014-12-15 15:15:00,38.12,38.12,38.09,38.09,135800.0,28.1472,28.1472,28.125,28.125,135800.0
2014-12-15 15:20:00,38.09,38.1,38.06,38.09,185800.0,28.125,28.1324,28.1029,28.125,185800.0
2014-12-15 15:25:00,38.09,38.11,38.06,38.06,317300.0,28.125,28.1398,28.1029,28.1029,317300.0
2014-12-15 15:30:00,38.05,38.08,38.03,38.07,491600.0,28.0955,28.1176,28.0807,28.1102,491600.0
2014-12-15 15:35:00,38.07,38.14,38.06,38.12,385500.0,28.1102,28.1619,28.1029,28.1472,385500.0
2014-12-15 15:40:00,38.12,38.13,38.1,38.11,430100.0,28.1472,28.1546,28.1324,28.1398,430100.0
2014-12-15 15:45:00,38.1,38.12,38.08,38.09,562100.0,28.1324,28.1472,28.1176,28.125,562100.0
2014-12-15 15:50:00,38.09,38.12,38.09,38.11,201000.0,28.125,28.1472,28.125,28.1398,201000.0
2014-12-15 15:55:00,38.11,38.11,38.07,38.07,691300.0,28.1398,28.1398,28.1102,28.1102,691300.0
2014-12-16 09:30:00,37.48,37.58,37.34,37.36,831300.0,27.6746,27.7484,27.5712,27.586,831300.0
2014-12-16 09:35:00,37.36,37.39,37.3,37.31,1013800.0,27.586,27.6081,27.5417,27.5491,1013800.0
2014-12-16 09:40:00,37.32,37.37,37.3,37.33,381800.0,27.5565,27.5934,27.5417,27.5638,381800.0
2014-12-16 09:45:00,37.32,37.41,37.3,37.41,803600.0,27.5565,27.6229,27.5417,27.6229,803600.0
2014-12-16 09:50:00,37.41,37.47,37.4,37.46,555200.0,27.6229,27.6672,27.6155,27.6598,555200.0
2014-12-16 09:55:00,37.45,37.49,37.44,37.45,414800.0,27.6525,27.682,27.6451,27.6525,414800.0
2014-12-16 10:00:00,37.45,37.48,37.43,37.43,680100.0,27.6525,27.6746,27.6377,27.6377,680100.0
2014-12-16 10:05:00,37.43,37.46,37.39,37.39,308800.0,27.6377,27.6598,27.6081,27.6081,308800.0
2014-12-16 10:10:00,37.39,37.41,37.35,37.37,346900.0,27.6081,27.6229,27.5786,27.5934,346900.0
2014-12-16 10:15:00,37.37,37.52,37.35,37.5,674200.0,27.5934,27.7041,27.5786,27.6894,674200.0
2014-12-16 10:20:00,37.5,37.59,37.49,37.59,434500.0,27.6894,27.7558,27.682,27.7558,434500.0
2014-12-16 10:25:00,37.59,37.6,37.53,37.59,305000.0,27.7558,27.7632,27.7115,27.7558,305000.0
2014-12-16 10:30:00,37.59,37.6,37.53,37.56,207700.0,27.7558,27.7632,27.7115,27.7337,207700.0
2014-12-16 10:35:00,37.55,37.63,37.55,37.62,279200.0,27.7263,27.7854,27.7263,27.778,279200.0
2014-12-16 10:40:00,37.63,37.63,37.57,37.59,718900.0,27.7854,27.7854,27.7411,27.7558,718900.0
2014-12-16 10:45:00,37.59,37.63,37.55,37.56,950500.0,27.7558,27.7854,27.7263,27.7337,950500.0
2014-12-16 10:50:00,37.55,37.67,37.55,37.66,321400.0,27.7263,27.8149,27.7263,27.8075,321400.0
2014-12-16 10:55:00,37.66,37.72,37.65,37.7,315300.0,27.8075,27.8518,27.8001,27.837,315300.0
2014-12-16 11:00:00,37.7,37.78,37.69,37.76,1389100.0,27.837,27.8961,27.8297,27.8813,1389100.0
2014-12-16 11:05:00,37.76,37.79,37.72,37.77,252900.0,27.8813,27.9035,27.8518,27.8887,252900.0
2014-12-16 11:10:00,37.78,37.87,37.77,37.87,257000.0,27.8961,27.9626,27.8887,27.9626,257000.0
2014-12-16 11:15:00,37.87,37.92,37.86,37.92,159900.0,27.9626,27.9995,27.9552,27.9995,159900.0
2014-12-16 11:20:00,37.91,38.01,37.91,38.01,275900.0,27.9921,28.0659,27.9921,28.0659,275900.0
2014-12-16 11:25:00,38.02,38.16,38.01,38.16,404600.0,28.0733,28.1767,28.0659,28.1767,404600.0
2014-12-16 11:30:00,38.16,38.33,38.15,38.28,560500.0,28.1767,28.3022,28.1693,28.2653,560500.0
2014-12-16 11:35:00,38.28,38.33,38.23,38.32,550200.0,28.2653,28.3022,28.2284,28.2948,550200.0
2014-12-16 11:40:00,38.32,38.37,38.3,38.36,448400.0,28.2948,28.3318,28.2801,28.3244,448400.0
2014-12-16 11:45:00,38.37,38.38,38.3,38.32,262800.0,28.3318,28.3391,28.2801,28.2948,262800.0
2014-12-16 11:50:00,38.33,38.37,38.32,38.35,257800.0,28.3022,28.3318,28.2948,28.317,257800.0
2014-12-16 11:55:00,38.34,38.35,38.24,38.25,643600.0,28.3096,28.317,28.2358,28.2432,643600.0
2014-12-16 12:00:00,38.25,38.29,38.18,38.19,334900.0,28.2432,28.2727,28.1915,28.1989,334900.0
2014-12-16 12:05:00,38.19,38.2,38.12,38.18,206400.0,28.1989,28.2062,28.1472,28.1915,206400.0
2014-12-16 12:10:00,38.18,38.21,38.15,38.16,118200.0,28.1915,28.2136,28.1693,28.1767,118200.0
2014-12-16 12:15:00,38.15,38.19,38.14,38.16,135600.0,28.1693,28.1989,28.1619,28.1767,135600.0
2014-12-16 12:20:00,38.16,38.18,38.11,38.13,232100.0,28.1767,28.1915,28.1398,28.1546,232100.0
2014-12-16 12:25:00,38.14,38.15,38.08,38.11,116000.0,28.1619,28.1693,28.1176,28.1398,116000.0
2014-12-16 12:30:00,38.11,38.11,38.06,38.11,296700.0,28.1398,28.1398,28.1029,28.1398,296700.0
2014-12-16 12:35:00,38.1,38.2,38.1,38.18,153500.0,28.1324,28.2062,28.1324,28.1915,153500.0
2014-12-16 12:40:00,38.18,38.24,38.14,38.15,426800.0,28.1915,28.2358,28.1619,28.1693,426800.0
2014-12-16 12:45:00,38.14,38.14,38.04,38.06,657000.0,28.1619,28.1619,28.0881,28.1029,657000.0
2014-12-16 12:50:00,38.06,38.11,38.0,38.0,503900.0,28.1029,28.1398,28.0586,28.0586,503900.0
2014-12-16 12:55:00,38.0,38.03,37.94,37.94,1092400.0,28.0586,28.0807,28.0143,28.0143,1092400.0
2014-12-16 13:00:00,37.94,38.0,37.94,37.97,147400.0,28.0143,28.0586,28.0143,28.0364,147400.0
2014-12-16 13:05:00,37.97,37.98,37.85,37.86,251400.0,28.0364,28.0438,27.9478,27.9552,251400.0
2014-12-16 13:10:00,37.86,37.86,37.75,37.78,276600.0,27.9552,27.9552,27.874,27.8961,276600.0
2014-12-16 13:15:00,37.77,37.82,37.75,37.79,124800.0,27.8887,27.9257,27.874,27.9035,124800.0
2014-12-16 13:20:00,37.78,37.81,37.76,37.77,161600.0,27.8961,27.9183,27.8813,27.8887,161600.0
2014-12-16 13:25:00,37.76,37.82,37.75,37.8,161400.0,27.8813,27.9257,27.874,27.9109,161400.0
2014-12-16 13:30:00,37.81,37.81,37.73,37.79,116700.0,27.9183,27.9183,27.8592,27.9035,116700.0
2014-12-16 13:35:00,37.79,37.89,37.78,37.87,150000.0,27.9035,27.9773,27.8961,27.9626,150000.0
2014-12-16 13:40:00,37.88,37.96,37.88,37.93,132400.0,27.97,28.029,27.97,28.0069,132400.0
2014-12-16 13:45:00,37.93,37.94,37.84,37.9,136500.0,28.0069,28.0143,27.9404,27.9847,136500.0
2014-12-16 13:50:00,37.9,37.97,37.9,37.92,193800.0,27.9847,28.0364,27.9847,27.9995,193800.0
2014-12-16 13:55:00,37.93,37.96,37.9,37.91,95500.0,28.0069,28.029,27.9847,27.9921,95500.0
2014-12-16 14:00:00,37.9,37.95,37.9,37.92,157500.0,27.9847,28.0216,27.9847,27.9995,157500.0
2014-12-16 14:05:00,37.92,38.08,37.92,38.08,244800.0,27.9995,28.1176,27.9995,28.1176,244800.0
2014-12-16 14:10:00,38.08,38.09,38.05,38.07,173000.0,28.1176,28.125,28.0955,28.1102,173000.0
2014-12-16 14:15:00,38.08,38.08,38.01,38.03,141100.0,28.1176,28.1176,28.0659,28.0807,141100.0
2014-12-16 14:20:00,38.04,38.08,38.0,38.01,221700.0,28.0881,28.1176,28.0586,28.0659,221700.0
2014-12-16 14:25:00,38.0,38.05,37.99,38.01,158600.0,28.0586,28.0955,28.0512,28.0659,158600.0
2014-12-16 14:30:00,38.01,38.06,37.98,37.98,141900.0,28.0659,28.1029,28.0438,28.0438,141900.0
2014-12-16 14:35:00,37.98,37.98,37.94,37.96,125000.0,28.0438,28.0438,28.0143,28.029,125000.0
2014-12-16 14:40:00,37.96,38.01,37.94,37.97,423800.0,28.029,28.0659,28.0143,28.0364,423800.0
2014-12-16 14:45:00,37.97,37.98,37.93,37.95,213900.0,28.0364,28.0438,28.0069,28.0216,213900.0
2014-12-16 14:50:00,37.95,37.98,37.88,37.95,170300.0,28.0216,28.0438,27.97,28.0216,170300.0
2014-12-16 14:55:00,37.96,38.0,37.95,38.0,172400.0,28.029,28.0586,28.0216,28.0586,172400.0
2014-12-16 15:00:00,37.99,38.03,37.95,38.02,192900.0,28.0512,28.0807,28.0216,28.0733,192900.0
2014-12-16 15:05:00,38.01,38.02,37.94,37.99,241300.0,28.0659,28.0733,28.0143,28.0512,241300.0
2014-12-16 15:10:00,37.98,38.03,37.98,38.01,366900.0,28.0438,28.0807,28.0438,28.0659,366900.0
2014-12-16 15:15:00,38.02,38.03,37.99,38.0,475500.0,28.0733,28.0807,28.0512,28.0586,475500.0
2014-12-16 15:20:00,38.0,38.01,37.96,37.96,1096700.0,28.0586,28.0659,28.029,28.029,1096700.0
2014-12-16 15:25:00,37.97,37.97,37.91,37.93,263300.0,28.0364,28.0364,27.9921,28.0069,263300.0
2014-12-16 15:30:00,37.93,37.98,37.9,37.95,357100.0,28.0069,28.0438,27.9847,28.0216,357100.0
2014-12-16 15:35:00,37.95,37.96,37.84,37.86,336700.0,28.0216,28.029,27.9404,27.9552,336700.0
2014-12-16 15:40:00,37.86,37.87,37.79,37.82,497300.0,27.9552,27.9626,27.9035,27.9257,497300.0
2014-12-16 15:45:00,37.82,37.9,37.8,37.85,443100.0,27.9257,27.9847,27.9109,27.9478,443100.0
2014-12-16 15:50:00,37.84,37.85,37.75,37.79,692200.0,27.9404,27.9478,27.874,27.9035,692200.0
2014-12-16 15:55:00,37.8,37.8,37.68,37.71,1008500.0,27.9109,27.9109,27.8223,27.8444,1008500.0
2014-12-17 09:30:00,37.97,38.2,37.97,38.2,444100.0,28.0364,28.2062,28.0364,28.2062,444100.0
2014-12-17 09:35:00,38.19,38.26,38.18,38.26,281400.0,28.1989,28.2505,28.1915,28.2505,281400.0
2014-12-17 09:40:00,38.25,38.41,38.24,38.41,662000.0,28.2432,28.3613,28.2358,28.3613,662000.0
2014-12-17 09:45:00,38.41,38.51,38.4,38.49,374100.0,28.3613,28.4351,28.3539,28.4204,374100.0
2014-12-17 09:50:00,38.48,38.54,38.45,38.52,221700.0,28.413,28.4573,28.3908,28.4425,221700.0
2014-12-17 09:55:00,38.52,38.56,38.51,38.55,301400.0,28.4425,28.4721,28.4351,28.4647,301400.0
2014-12-17 10:00:00,38.55,38.58,38.51,38.52,186900.0,28.4647,28.4868,28.4351,28.4425,186900.0
2014-12-17 10:05:00,38.51,38.52,38.46,38.46,245500.0,28.4351,28.4425,28.3982,28.3982,245500.0
2014-12-17 10:10:00,38.46,38.51,38.43,38.51,285700.0,28.3982,28.4351,28.3761,28.4351,285700.0
2014-12-17 10:15:00,38.51,38.52,38.44,38.51,255100.0,28.4351,28.4425,28.3835,28.4351,255100.0
2014-12-17 10:20:00,38.51,38.51,38.44,38.46,366700.0,28.4351,28.4351,28.3835,28.3982,366700.0
2014-12-17 10:25:00,38.46,38.47,38.4,38.43,210200.0,28.3982,28.4056,28.3539,28.3761,210200.0
2014-12-17 10:30:00,38.43,38.45,38.35,38.39,488800.0,28.3761,28.3908,28.317,28.3465,488800.0
2014-12-17 10:35:00,38.39,38.41,38.34,38.39,302200.0,28.3465,28.3613,28.3096,28.3465,302200.0
2014-12-17 10:40:00,38.39,38.41,38.32,38.36,1902400.0,28.3465,28.3613,28.2948,28.3244,1902400.0
2014-12-17 10:45:00,38.37,38.44,38.36,38.4,295500.0,28.3318,28.3835,28.3244,28.3539,295500.0
2014-12-17 10:50:00,38.41,38.41,38.38,38.4,230400.0,28.3613,28.3613,28.3391,28.3539,230400.0
2014-12-17 10:55:00,38.39,38.46,38.39,38.43,271800.0,28.3465,28.3982,28.3465,28.3761,271800.0
2014-12-17 11:00:00,38.43,38.49,38.42,38.47,193100.0,28.3761,28.4204,28.3687,28.4056,193100.0
2014-12-17 11:05:00,38.47,38.48,38.44,38.45,408300.0,28.4056,28.413,28.3835,28.3908,408300.0
2014-12-17 11:10:00,38.46,38.52,38.45,38.51,264100.0,28.3982,28.4425,28.3908,28.4351,264100.0
2014-12-17 11:15:00,38.52,38.53,38.47,38.52,317400.0,28.4425,28.4499,28.4056,28.4425,317400.0
2014-12-17 11:20:00,38.53,38.58,38.51,38.56,194200.0,28.4499,28.4868,28.4351,28.4721,194200.0
2014-12-17 11:25:00,38.57,38.57,38.51,38.52,161300.0,28.4794,28.4794,28.4351,28.4425,161300.0
2014-12-17 11:30:00,38.52,38.57,38.51,38.56,222800.0,28.4425,28.4794,28.4351,28.4721,222800.0
2014-12-17 11:35:00,38.57,38.66,38.55,38.65,317900.0,28.4794,28.5459,28.4647,28.5385,317900.0
2014-12-17 11:40:00,38.65,38.68,38.64,38.65,276400.0,28.5385,28.5607,28.5311,28.5385,276400.0
2014-12-17 11:45:00,38.65,38.68,38.64,38.65,149300.0,28.5385,28.5607,28.5311,28.5385,149300.0
2014-12-17 11:50:00,38.65,38.69,38.63,38.69,137300.0,28.5385,28.568,28.5237,28.568,137300.0
2014-12-17 11:55:00,38.7,38.84,38.7,38.82,375300.0,28.5754,28.6788,28.5754,28.664,375300.0
2014-12-17 12:00:00,38.82,38.85,38.78,38.84,303700.0,28.664,28.6862,28.6345,28.6788,303700.0
2014-12-17 12:05:00,38.84,38.85,38.78,38.84,183400.0,28.6788,28.6862,28.6345,28.6788,183400.0
2014-12-17 12:10:00,38.84,38.85,38.81,38.83,128300.0,28.6788,28.6862,28.6567,28.6714,128300.0
2014-12-17 12:15:00,38.83,38.85,38.79,38.8,666200.0,28.6714,28.6862,28.6419,28.6493,666200.0
2014-12-17 12:20:00,38.79,38.81,38.77,38.77,177000.0,28.6419,28.6567,28.6271,28.6271,177000.0
2014-12-17 12:25:00,38.77,38.78,38.74,38.75,121000.0,28.6271,28.6345,28.605,28.6123,121000.0
2014-12-17 12:30:00,38.75,38.84,38.74,38.83,182800.0,28.6123,28.6788,28.605,28.6714,182800.0
2014-12-17 12:35:00,38.82,38.82,38.76,38.79,108100.0,28.664,28.664,28.6197,28.6419,108100.0
2014-12-17 12:40:00,38.8,38.8,38.7,38.73,108600.0,28.6493,28.6493,28.5754,28.5976,108600.0
2014-12-17 12:45:00,38.73,38.73,38.67,38.72,108200.0,28.5976,28.5976,28.5533,28.5902,108200.0
2014-12-17 12:50:00,38.73,38.8,38.72,38.79,115500.0,28.5976,28.6493,28.5902,28.6419,115500.0
2014-12-17 12:55:00,38.79,38.81,38.74,38.79,145600.0,28.6419,28.6567,28.605,28.6419,145600.0
2014-12-17 13:00:00,38.8,38.83,38.79,38.8,123700.0,28.6493,28.6714,28.6419,28.6493,123700.0
2014-12-17 13:05:00,38.8,38.83,38.79,38.81,68500.0,28.6493,28.6714,28.6419,28.6567,68500.0
2014-12-17 13:10:00,38.82,38.82,38.79,38.8,73200.0,28.664,28.664,28.6419,28.6493,73200.0
2014-12-17 13:15:00,38.8,38.83,38.79,38.81,286300.0,28.6493,28.6714,28.6419,28.6567,286300.0
2014-12-17 13:20:00,38.81,38.84,38.81,38.82,140600.0,28.6567,28.6788,28.6567,28.664,140600.0
2014-12-17 13:25:00,38.81,38.84,38.8,38.84,122400.0,28.6567,28.6788,28.6493,28.6788,122400.0
2014-12-17 13:30:00,38.84,38.86,38.82,38.82,170800.0,28.6788,28.6936,28.664,28.664,170800.0
2014-12-17 13:35:00,38.82,38.84,38.79,38.8,76100.0,28.664,28.6788,28.6419,28.6493,76100.0
2014-12-17 13:40:00,38.8,38.81,38.72,38.73,146400.0,28.6493,28.6567,28.5902,28.5976,146400.0
2014-12-17 13:45:00,38.74,38.76,38.73,38.75,105100.0,28.605,28.6197,28.5976,28.6123,105100.0
2014-12-17 13:50:00,38.75,38.77,38.71,38.71,509200.0,28.6123,28.6271,28.5828,28.5828,509200.0
2014-12-17 13:55:00,38.71,38.81,38.69,38.81,180400.0,28.5828,28.6567,28.568,28.6567,180400.0
2014-12-17 14:00:00,38.81,39.23,38.79,39.2,2763000.0,28.6567,28.9668,28.6419,28.9446,2763000.0
2014-12-17 14:05:00,39.21,39.27,39.13,39.2,4159000.0,28.952,28.9963,28.8929,28.9446,4159000.0
2014-12-17 14:10:00,39.2,39.37,39.17,39.33,724100.0,28.9446,29.0701,28.9225,29.0406,724100.0
2014-12-17 14:15:00,39.33,39.37,39.31,39.36,337200.0,29.0406,29.0701,29.0258,29.0628,337200.0
2014-12-17 14:20:00,39.37,39.41,39.36,39.37,1134900.0,29.0701,29.0997,29.0628,29.0701,1134900.0
2014-12-17 14:25:00,39.37,39.38,39.22,39.22,500400.0,29.0701,29.0775,28.9594,28.9594,500400.0
2014-12-17 14:30:00,39.22,39.24,39.07,39.08,1316900.0,28.9594,28.9742,28.8486,28.856,1316900.0
2014-12-17 14:35:00,39.08,39.19,39.07,39.17,254200.0,28.856,28.9372,28.8486,28.9225,254200.0
2014-12-17 14:40:00,39.17,39.17,38.91,38.99,597400.0,28.9225,28.9225,28.7305,28.7896,597400.0
2014-12-17 14:45:00,38.99,38.99,38.81,38.83,370100.0,28.7896,28.7896,28.6567,28.6714,370100.0
2014-12-17 14:50:00,38.81,38.87,38.78,38.87,406700.0,28.6567,28.701,28.6345,28.701,406700.0
2014-12-17 14:55:00,38.87,38.88,38.74,38.77,1144300.0,28.701,28.7083,28.605,28.6271,1144300.0
2014-12-17 15:00:00,38.77,38.79,38.64,38.68,1232900.0,28.6271,28.6419,28.5311,28.5607,1232900.0
2014-12-17 15:05:00,38.68,38.76,38.67,38.75,2075400.0,28.5607,28.6197,28.5533,28.6123,2075400.0
2014-12-17 15:10:00,38.74,38.89,38.74,38.88,279300.0,28.605,28.7157,28.605,28.7083,279300.0
2014-12-17 15:15:00,38.89,38.95,38.83,38.94,362500.0,28.7157,28.76,28.6714,28.7526,362500.0
2014-12-17 15:20:00,38.94,38.94,38.85,38.88,350300.0,28.7526,28.7526,28.6862,28.7083,350300.0
2014-12-17 15:25:00,38.88,39.0,38.86,38.98,369600.0,28.7083,28.7969,28.6936,28.7822,369600.0
2014-12-17 15:30:00,38.97,39.03,38.93,38.98,464400.0,28.7748,28.8191,28.7453,28.7822,464400.0
2014-12-17 15:35:00,38.97,38.99,38.93,38.98,213600.0,28.7748,28.7896,28.7453,28.7822,213600.0
2014-12-17 15:40:00,38.98,39.06,38.98,39.04,703600.0,28.7822,28.8412,28.7822,28.8265,703600.0
2014-12-17 15:45:00,39.04,39.06,38.99,39.04,526200.0,28.8265,28.8412,28.7896,28.8265,526200.0
2014-12-17 15:50:00,39.03,39.05,38.96,38.96,575100.0,28.8191,28.8339,28.7674,28.7674,575100.0
2014-12-17 15:55:00,38.97,38.97,38.86,38.88,1713800.0,28.7748,28.7748,28.6936,28.7083,1713800.0
2014-12-18 09:30:00,39.53,39.69,39.52,39.65,666400.0,29.1883,29.3064,29.1809,29.2769,666400.0
2014-12-18 09:35:00,39.66,39.66,39.59,39.64,411300.0,29.2843,29.2843,29.2326,29.2695,411300.0
2014-12-18 09:40:00,39.65,39.66,39.58,39.59,414100.0,29.2769,29.2843,29.2252,29.2326,414100.0
2014-12-18 09:45:00,39.59,39.6,39.53,39.53,329500.0,29.2326,29.24,29.1883,29.1883,329500.0
2014-12-18 09:50:00,39.54,39.56,39.51,39.52,202700.0,29.1957,29.2104,29.1735,29.1809,202700.0
2014-12-18 09:55:00,39.52,39.61,39.51,39.61,182300.0,29.1809,29.2474,29.1735,29.2474,182300.0
2014-12-18 10:00:00,39.62,39.65,39.59,39.63,198000.0,29.2547,29.2769,29.2326,29.2621,198000.0
2014-12-18 10:05:00,39.64,39.67,39.6,39.63,194800.0,29.2695,29.2917,29.24,29.2621,194800.0
2014-12-18 10:10:00,39.63,39.67,39.6,39.61,236100.0,29.2621,29.2917,29.24,29.2474,236100.0
2014-12-18 10:15:00,39.61,39.64,39.61,39.61,124000.0,29.2474,29.2695,29.2474,29.2474,124000.0
2014-12-18 10:20:00,39.62,39.64,39.6,39.62,318500.0,29.2547,29.2695,29.24,29.2547,318500.0
2014-12-18 10:25:00,39.62,39.63,39.56,39.59,199700.0,29.2547,29.2621,29.2104,29.2326,199700.0
2014-12-18 10:30:00,39.59,39.6,39.55,39.55,179400.0,29.2326,29.24,29.2031,29.2031,179400.0
2014-12-18 10:35:00,39.54,39.55,39.5,39.52,186300.0,29.1957,29.2031,29.1661,29.1809,186300.0
2014-12-18 10:40:00,39.51,39.53,39.49,39.51,189400.0,29.1735,29.1883,29.1588,29.1735,189400.0
2014-12-18 10:45:00,39.51,39.53,39.47,39.51,178900.0,29.1735,29.1883,29.144,29.1735,178900.0
2014-12-18 10:50:00,39.51,39.53,39.48,39.5,118900.0,29.1735,29.1883,29.1514,29.1661,118900.0
2014-12-18 10:55:00,39.5,39.5,39.45,39.46,186800.0,29.1661,29.1661,29.1292,29.1366,186800.0
2014-12-18 11:00:00,39.45,39.45,39.4,39.42,247500.0,29.1292,29.1292,29.0923,29.1071,247500.0
2014-12-18 11:05:00,39.43,39.43,39.33,39.33,151100.0,29.1144,29.1144,29.0406,29.0406,151100.0
2014-12-18 11:10:00,39.33,39.36,39.31,39.34,472200.0,29.0406,29.0628,29.0258,29.048,472200.0
2014-12-18 11:15:00,39.35,39.36,39.33,39.34,595700.0,29.0554,29.0628,29.0406,29.048,595700.0
2014-12-18 11:20:00,39.36,39.38,39.34,39.36,270000.0,29.0628,29.0775,29.048,29.0628,270000.0
2014-12-18 11:25:00,39.36,39.37,39.29,39.3,239500.0,29.0628,29.0701,29.0111,29.0185,239500.0
2014-12-18 11:30:00,39.3,39.32,39.29,39.32,284800.0,29.0185,29.0332,29.0111,29.0332,284800.0
2014-12-18 11:35:00,39.32,39.32,39.28,39.3,526500.0,29.0332,29.0332,29.0037,29.0185,526500.0
2014-12-18 11:40:00,39.3,39.33,39.28,39.29,609300.0,29.0185,29.0406,29.0037,29.0111,609300.0
2014-12-18 11:45:00,39.29,39.29,39.23,39.26,334000.0,29.0111,29.0111,28.9668,28.9889,334000.0
2014-12-18 11:50:00,39.27,39.38,39.26,39.38,132200.0,28.9963,29.0775,28.9889,29.0775,132200.0
2014-12-18 11:55:00,39.38,39.39,39.34,39.38,294900.0,29.0775,29.0849,29.048,29.0775,294900.0
2014-12-18 12:00:00,39.37,39.39,39.34,39.34,141400.0,29.0701,29.0849,29.048,29.048,141400.0
2014-12-18 12:05:00,39.35,39.38,39.35,39.36,59100.0,29.0554,29.0775,29.0554,29.0628,59100.0
2014-12-18 12:10:00,39.36,39.39,39.35,39.35,166400.0,29.0628,29.0849,29.0554,29.0554,166400.0
2014-12-18 12:15:00,39.36,39.41,39.35,39.41,64900.0,29.0628,29.0997,29.0554,29.0997,64900.0
2014-12-18 12:20:00,39.41,39.41,39.36,39.39,107300.0,29.0997,29.0997,29.0628,29.0849,107300.0
2014-12-18 12:25:00,39.4,39.45,39.4,39.43,83800.0,29.0923,29.1292,29.0923,29.1144,83800.0
2014-12-18 12:30:00,39.43,39.44,39.39,39.4,172300.0,29.1144,29.1218,29.0849,29.0923,172300.0
2014-12-18 12:35:00,39.4,39.43,39.39,39.4,86300.0,29.0923,29.1144,29.0849,29.0923,86300.0
2014-12-18 12:40:00,39.39,39.46,39.39,39.46,131200.0,29.0849,29.1366,29.0849,29.1366,131200.0
2014-12-18 12:45:00,39.45,39.48,39.43,39.48,87600.0,29.1292,29.1514,29.1144,29.1514,87600.0
2014-12-18 12:50:00,39.48,39.48,39.43,39.44,143700.0,29.1514,29.1514,29.1144,29.1218,143700.0
2014-12-18 12:55:00,39.44,39.47,39.44,39.47,49000.0,29.1218,29.144,29.1218,29.144,49000.0
2014-12-18 13:00:00,39.47,39.47,39.43,39.43,106200.0,29.144,29.144,29.1144,29.1144,106200.0
2014-12-18 13:05:00,39.43,39.47,39.43,39.45,220800.0,29.1144,29.144,29.1144,29.1292,220800.0
2014-12-18 13:10:00,39.45,39.45,39.42,39.43,144800.0,29.1292,29.1292,29.1071,29.1144,144800.0
2014-12-18 13:15:00,39.44,39.44,39.42,39.42,250500.0,29.1218,29.1218,29.1071,29.1071,250500.0
2014-12-18 13:20:00,39.43,39.49,39.42,39.45,286600.0,29.1144,29.1588,29.1071,29.1292,286600.0
2014-12-18 13:25:00,39.45,39.46,39.41,39.43,451000.0,29.1292,29.1366,29.0997,29.1144,451000.0
2014-12-18 13:30:00,39.43,39.44,39.4,39.43,137900.0,29.1144,29.1218,29.0923,29.1144,137900.0
2014-12-18 13:35:00,39.43,39.44,39.4,39.4,412900.0,29.1144,29.1218,29.0923,29.0923,412900.0
2014-12-18 13:40:00,39.41,39.41,39.39,39.41,185800.0,29.0997,29.0997,29.0849,29.0997,185800.0
2014-12-18 13:45:00,39.41,39.41,39.37,39.38,172500.0,29.0997,29.0997,29.0701,29.0775,172500.0
2014-12-18 13:50:00,39.38,39.38,39.34,39.34,441900.0,29.0775,29.0775,29.048,29.048,441900.0
2014-12-18 13:55:00,39.34,39.36,39.33,39.35,507600.0,29.048,29.0628,29.0406,29.0554,507600.0
2014-12-18 14:00:00,39.35,39.38,39.32,39.34,355500.0,29.0554,29.0775,29.0332,29.048,355500.0
2014-12-18 14:05:00,39.34,39.35,39.31,39.31,324400.0,29.048,29.0554,29.0258,29.0258,324400.0
2014-12-18 14:10:00,39.31,39.33,39.28,39.29,223800.0,29.0258,29.0406,29.0037,29.0111,223800.0
2014-12-18 14:15:00,39.3,39.34,39.27,39.33,129000.0,29.0185,29.048,28.9963,29.0406,129000.0
2014-12-18 14:20:00,39.33,39.33,39.27,39.27,144900.0,29.0406,29.0406,28.9963,28.9963,144900.0
2014-12-18 14:25:00,39.27,39.28,39.22,39.23,177300.0,28.9963,29.0037,28.9594,28.9668,177300.0
2014-12-18 14:30:00,39.23,39.3,39.21,39.29,110900.0,28.9668,29.0185,28.952,29.0111,110900.0
2014-12-18 14:35:00,39.29,39.32,39.26,39.3,132400.0,29.0111,29.0332,28.9889,29.0185,132400.0
2014-12-18 14:40:00,39.3,39.31,39.27,39.3,107400.0,29.0185,29.0258,28.9963,29.0185,107400.0
2014-12-18 14:45:00,39.3,39.31,39.25,39.27,151100.0,29.0185,29.0258,28.9815,28.9963,151100.0
2014-12-18 14:50:00,39.27,39.34,39.26,39.34,304800.0,28.9963,29.048,28.9889,29.048,304800.0
2014-12-18 14:55:00,39.34,39.39,39.33,39.38,212700.0,29.048,29.0849,29.0406,29.0775,212700.0
2014-12-18 15:00:00,39.37,39.41,39.34,39.41,136700.0,29.0701,29.0997,29.048,29.0997,136700.0
2014-12-18 15:05:00,39.41,39.45,39.4,39.42,277900.0,29.0997,29.1292,29.0923,29.1071,277900.0
2014-12-18 15:10:00,39.42,39.43,39.41,39.43,137500.0,29.1071,29.1144,29.0997,29.1144,137500.0
2014-12-18 15:15:00,39.43,39.44,39.42,39.43,141400.0,29.1144,29.1218,29.1071,29.1144,141400.0
2014-12-18 15:20:00,39.43,39.43,39.4,39.41,182100.0,29.1144,29.1144,29.0923,29.0997,182100.0
2014-12-18 15:25:00,39.4,39.42,39.39,39.41,184400.0,29.0923,29.1071,29.0849,29.0997,184400.0
2014-12-18 15:30:00,39.42,39.48,39.41,39.43,337800.0,29.1071,29.1514,29.0997,29.1144,337800.0
2014-12-18 15:35:00,39.43,39.44,39.42,39.44,132200.0,29.1144,29.1218,29.1071,29.1218,132200.0
2014-12-18 15:40:00,39.43,39.45,39.43,39.43,166900.0,29.1144,29.1292,29.1144,29.1144,166900.0
2014-12-18 15:45:00,39.44,39.44,39.4,39.42,259900.0,29.1218,29.1218,29.0923,29.1071,259900.0
2014-12-18 15:50:00,39.42,39.49,39.42,39.48,368700.0,29.1071,29.1588,29.1071,29.1514,368700.0
2014-12-18 15:55:00,39.48,39.5,39.47,39.49,488900.0,29.1514,29.1661,29.144,29.1588,488900.0
2014-12-19 09:30:00,39.53,39.6,39.53,39.54,704600.0,29.1883,29.24,29.1883,29.1957,704600.0
2014-12-19 09:35:00,39.54,39.59,39.51,39.52,283300.0,29.1957,29.2326,29.1735,29.1809,283300.0
2014-12-19 09:40:00,39.51,39.53,39.49,39.52,166900.0,29.1735,29.1883,29.1588,29.1809,166900.0
2014-12-19 09:45:00,39.51,39.6,39.5,39.59,278200.0,29.1735,29.24,29.1661,29.2326,278200.0
2014-12-19 09:50:00,39.59,39.63,39.57,39.61,394400.0,29.2326,29.2621,29.2178,29.2474,394400.0
2014-12-19 09:55:00,39.62,39.68,39.61,39.65,297700.0,29.2547,29.299,29.2474,29.2769,297700.0
2014-12-19 10:00:00,39.66,39.67,39.6,39.66,312100.0,29.2843,29.2917,29.24,29.2843,312100.0
2014-12-19 10:05:00,39.66,39.69,39.63,39.66,481200.0,29.2843,29.3064,29.2621,29.2843,481200.0
2014-12-19 10:10:00,39.66,39.66,39.59,39.63,246100.0,29.2843,29.2843,29.2326,29.2621,246100.0
2014-12-19 10:15:00,39.63,39.64,39.6,39.61,88700.0,29.2621,29.2695,29.24,29.2474,88700.0
2014-12-19 10:20:00,39.6,39.64,39.57,39.62,157600.0,29.24,29.2695,29.2178,29.2547,157600.0
2014-12-19 10:25:00,39.62,39.66,39.58,39.66,232200.0,29.2547,29.2843,29.2252,29.2843,232200.0
2014-12-19 10:30:00,39.65,39.66,39.6,39.64,167700.0,29.2769,29.2843,29.24,29.2695,167700.0
2014-12-19 10:35:00,39.64,39.65,39.61,39.61,172500.0,29.2695,29.2769,29.2474,29.2474,172500.0
2014-12-19 10:40:00,39.62,39.68,39.61,39.66,164000.0,29.2547,29.299,29.2474,29.2843,164000.0
2014-12-19 10:45:00,39.66,39.66,39.61,39.62,338800.0,29.2843,29.2843,29.2474,29.2547,338800.0
2014-12-19 10:50:00,39.62,39.64,39.6,39.64,355900.0,29.2547,29.2695,29.24,29.2695,355900.0
2014-12-19 10:55:00,39.63,39.67,39.62,39.67,145200.0,29.2621,29.2917,29.2547,29.2917,145200.0
2014-12-19 11:00:00,39.66,39.67,39.63,39.65,152800.0,29.2843,29.2917,29.2621,29.2769,152800.0
2014-12-19 11:05:00,39.65,39.66,39.6,39.61,133300.0,29.2769,29.2843,29.24,29.2474,133300.0
2014-12-19 11:10:00,39.61,39.66,39.59,39.66,210400.0,29.2474,29.2843,29.2326,29.2843,210400.0
2014-12-19 11:15:00,39.65,39.66,39.6,39.61,129400.0,29.2769,29.2843,29.24,29.2474,129400.0
2014-12-19 11:20:00,39.61,39.63,39.59,39.62,114700.0,29.2474,29.2621,29.2326,29.2547,114700.0
2014-12-19 11:25:00,39.62,39.67,39.61,39.65,325300.0,29.2547,29.2917,29.2474,29.2769,325300.0
2014-12-19 11:30:00,39.64,39.65,39.6,39.62,218700.0,29.2695,29.2769,29.24,29.2547,218700.0
2014-12-19 11:35:00,39.62,39.63,39.6,39.62,175500.0,29.2547,29.2621,29.24,29.2547,175500.0
2014-12-19 11:40:00,39.61,39.63,39.59,39.6,726200.0,29.2474,29.2621,29.2326,29.24,726200.0
2014-12-19 11:45:00,39.6,39.61,39.58,39.61,388800.0,29.24,29.2474,29.2252,29.2474,388800.0
2014-12-19 11:50:00,39.6,39.62,39.6,39.6,110600.0,29.24,29.2547,29.24,29.24,110600.0
2014-12-19 11:55:00,39.6,39.63,39.6,39.61,391800.0,29.24,29.2621,29.24,29.2474,391800.0
2014-12-19 12:00:00,39.61,39.61,39.57,39.58,589400.0,29.2474,29.2474,29.2178,29.2252,589400.0
2014-12-19 12:05:00,39.57,39.59,39.56,39.57,296100.0,29.2178,29.2326,29.2104,29.2178,296100.0
2014-12-19 12:10:00,39.56,39.57,39.54,39.55,124800.0,29.2104,29.2178,29.1957,29.2031,124800.0
2014-12-19 12:15:00,39.55,39.58,39.55,39.55,166900.0,29.2031,29.2252,29.2031,29.2031,166900.0
2014-12-19 12:20:00,39.54,39.55,39.5,39.5,226000.0,29.1957,29.2031,29.1661,29.1661,226000.0
2014-12-19 12:25:00,39.5,39.54,39.49,39.54,258800.0,29.1661,29.1957,29.1588,29.1957,258800.0
2014-12-19 12:30:00,39.53,39.54,39.51,39.54,203800.0,29.1883,29.1957,29.1735,29.1957,203800.0
2014-12-19 12:35:00,39.54,39.57,39.53,39.57,82300.0,29.1957,29.2178,29.1883,29.2178,82300.0
2014-12-19 12:40:00,39.57,39.58,39.54,39.58,197300.0,29.2178,29.2252,29.1957,29.2252,197300.0
2014-12-19 12:45:00,39.58,39.59,39.56,39.58,138200.0,29.2252,29.2326,29.2104,29.2252,138200.0
2014-12-19 12:50:00,39.57,39.59,39.57,39.58,275700.0,29.2178,29.2326,29.2178,29.2252,275700.0
2014-12-19 12:55:00,39.58,39.58,39.55,39.57,115500.0,29.2252,29.2252,29.2031,29.2178,115500.0
2014-12-19 13:00:00,39.57,39.59,39.56,39.59,127100.0,29.2178,29.2326,29.2104,29.2326,127100.0
2014-12-19 13:05:00,39.59,39.6,39.57,39.57,133300.0,29.2326,29.24,29.2178,29.2178,133300.0
2014-12-19 13:10:00,39.57,39.59,39.56,39.58,172400.0,29.2178,29.2326,29.2104,29.2252,172400.0
2014-12-19 13:15:00,39.58,39.61,39.58,39.6,129500.0,29.2252,29.2474,29.2252,29.24,129500.0
2014-12-19 13:20:00,39.6,39.61,39.58,39.6,221400.0,29.24,29.2474,29.2252,29.24,221400.0
2014-12-19 13:25:00,39.61,39.64,39.6,39.64,156700.0,29.2474,29.2695,29.24,29.2695,156700.0
2014-12-19 13:30:00,39.64,39.64,39.6,39.61,170700.0,29.2695,29.2695,29.24,29.2474,170700.0
2014-12-19 13:35:00,39.61,39.62,39.6,39.62,147000.0,29.2474,29.2547,29.24,29.2547,147000.0
2014-12-19 13:40:00,39.61,39.63,39.61,39.62,112500.0,29.2474,29.2621,29.2474,29.2547,112500.0
2014-12-19 13:45:00,39.62,39.63,39.61,39.63,746200.0,29.2547,29.2621,29.2474,29.2621,746200.0
2014-12-19 13:50:00,39.63,39.66,39.62,39.64,116500.0,29.2621,29.2843,29.2547,29.2695,116500.0
2014-12-19 13:55:00,39.64,39.66,39.64,39.66,128200.0,29.2695,29.2843,29.2695,29.2843,128200.0
2014-12-19 14:00:00,39.66,39.66,39.64,39.65,68100.0,29.2843,29.2843,29.2695,29.2769,68100.0
2014-12-19 14:05:00,39.65,39.68,39.64,39.68,83300.0,29.2769,29.299,29.2695,29.299,83300.0
2014-12-19 14:10:00,39.68,39.7,39.67,39.69,169900.0,29.299,29.3138,29.2917,29.3064,169900.0
2014-12-19 14:15:00,39.69,39.69,39.66,39.68,94900.0,29.3064,29.3064,29.2843,29.299,94900.0
2014-12-19 14:20:00,39.67,39.68,39.65,39.66,221300.0,29.2917,29.299,29.2769,29.2843,221300.0
2014-12-19 14:25:00,39.67,39.69,39.66,39.68,130500.0,29.2917,29.3064,29.2843,29.299,130500.0
2014-12-19 14:30:00,39.68,39.7,39.67,39.7,364300.0,29.299,29.3138,29.2917,29.3138,364300.0
2014-12-19 14:35:00,39.69,39.7,39.68,39.7,148800.0,29.3064,29.3138,29.299,29.3138,148800.0
2014-12-19 14:40:00,39.69,39.75,39.69,39.74,83000.0,29.3064,29.3507,29.3064,29.3433,83000.0
2014-12-19 14:45:00,39.75,39.79,39.74,39.79,139700.0,29.3507,29.3803,29.3433,29.3803,139700.0
2014-12-19 14:50:00,39.78,39.81,39.77,39.8,438600.0,29.3729,29.395,29.3655,29.3877,438600.0
2014-12-19 14:55:00,39.8,39.82,39.79,39.81,149000.0,29.3877,29.4024,29.3803,29.395,149000.0
2014-12-19 15:00:00,39.81,39.81,39.78,39.79,236500.0,29.395,29.395,29.3729,29.3803,236500.0
2014-12-19 15:05:00,39.79,39.79,39.75,39.77,205900.0,29.3803,29.3803,29.3507,29.3655,205900.0
2014-12-19 15:10:00,39.77,39.78,39.71,39.77,376200.0,29.3655,29.3729,29.3212,29.3655,376200.0
2014-12-19 15:15:00,39.77,39.78,39.74,39.76,205500.0,29.3655,29.3729,29.3433,29.3581,205500.0
2014-12-19 15:20:00,39.75,39.77,39.73,39.76,357700.0,29.3507,29.3655,29.336,29.3581,357700.0
2014-12-19 15:25:00,39.75,39.76,39.72,39.76,260900.0,29.3507,29.3581,29.3286,29.3581,260900.0
2014-12-19 15:30:00,39.76,39.82,39.75,39.8,200100.0,29.3581,29.4024,29.3507,29.3877,200100.0
2014-12-19 15:35:00,39.81,39.82,39.79,39.81,304400.0,29.395,29.4024,29.3803,29.395,304400.0
2014-12-19 15:40:00,39.81,39.81,39.79,39.79,254500.0,29.395,29.395,29.3803,29.3803,254500.0
2014-12-19 15:45:00,39.79,39.8,39.74,39.75,246500.0,29.3803,29.3877,29.3433,29.3507,246500.0
2014-12-19 15:50:00,39.74,39.75,39.68,39.69,329300.0,29.3433,29.3507,29.299,29.3064,329300.0
2014-12-19 15:55:00,39.69,39.73,39.66,39.67,842900.0,29.3064,29.336,29.2843,29.2917,842900.0
2014-12-22 09:30:00,39.83,40.0,39.82,39.93,751900.0,29.5377,29.6638,29.5303,29.6119,751900.0
2014-12-22 09:35:00,39.93,39.93,39.87,39.9,182000.0,29.6119,29.6119,29.5674,29.5896,182000.0
2014-12-22 09:40:00,39.9,39.97,39.89,39.96,524900.0,29.5896,29.6415,29.5822,29.6341,524900.0
2014-12-22 09:45:00,39.96,40.01,39.96,39.98,153000.0,29.6341,29.6712,29.6341,29.6489,153000.0
2014-12-22 09:50:00,39.98,40.0,39.97,39.99,186400.0,29.6489,29.6638,29.6415,29.6564,186400.0
2014-12-22 09:55:00,39.98,39.99,39.92,39.94,384000.0,29.6489,29.6564,29.6044,29.6193,384000.0
2014-12-22 10:00:00,39.93,39.96,39.9,39.93,206600.0,29.6119,29.6341,29.5896,29.6119,206600.0
2014-12-22 10:05:00,39.92,39.94,39.89,39.9,191800.0,29.6044,29.6193,29.5822,29.5896,191800.0
2014-12-22 10:10:00,39.9,39.92,39.88,39.91,152300.0,29.5896,29.6044,29.5748,29.597,152300.0
2014-12-22 10:15:00,39.91,39.94,39.89,39.91,147600.0,29.597,29.6193,29.5822,29.597,147600.0
2014-12-22 10:20:00,39.9,39.95,39.88,39.93,103000.0,29.5896,29.6267,29.5748,29.6119,103000.0
2014-12-22 10:25:00,39.93,39.94,39.91,39.92,159000.0,29.6119,29.6193,29.597,29.6044,159000.0
2014-12-22 10:30:00,39.92,39.93,39.89,39.9,67000.0,29.6044,29.6119,29.5822,29.5896,67000.0
2014-12-22 10:35:00,39.91,39.92,39.89,39.89,74800.0,29.597,29.6044,29.5822,29.5822,74800.0
2014-12-22 10:40:00,39.89,39.92,39.88,39.91,192600.0,29.5822,29.6044,29.5748,29.597,192600.0
2014-12-22 10:45:00,39.92,39.92,39.9,39.92,116700.0,29.6044,29.6044,29.5896,29.6044,116700.0
2014-12-22 10:50:00,39.91,39.95,39.91,39.94,137100.0,29.597,29.6267,29.597,29.6193,137100.0
2014-12-22 10:55:00,39.95,39.96,39.92,39.96,107200.0,29.6267,29.6341,29.6044,29.6341,107200.0
2014-12-22 11:00:00,39.95,39.95,39.9,39.91,75000.0,29.6267,29.6267,29.5896,29.597,75000.0
2014-12-22 11:05:00,39.91,39.93,39.89,39.91,121100.0,29.597,29.6119,29.5822,29.597,121100.0
2014-12-22 11:10:00,39.91,39.93,39.9,39.92,99100.0,29.597,29.6119,29.5896,29.6044,99100.0
2014-12-22 11:15:00,39.92,39.96,39.92,39.94,107600.0,29.6044,29.6341,29.6044,29.6193,107600.0
2014-12-22 11:20:00,39.94,39.95,39.92,39.94,120900.0,29.6193,29.6267,29.6044,29.6193,120900.0
2014-12-22 11:25:00,39.94,39.96,39.92,39.96,132700.0,29.6193,29.6341,29.6044,29.6341,132700.0
2014-12-22 11:30:00,39.95,39.96,39.9,39.9,296200.0,29.6267,29.6341,29.5896,29.5896,296200.0
2014-12-22 11:35:00,39.9,39.91,39.87,39.88,87700.0,29.5896,29.597,29.5674,29.5748,87700.0
2014-12-22 11:40:00,39.88,39.89,39.86,39.89,131800.0,29.5748,29.5822,29.56,29.5822,131800.0
2014-12-22 11:45:00,39.89,39.92,39.88,39.92,169100.0,29.5822,29.6044,29.5748,29.6044,169100.0
2014-12-22 11:50:00,39.92,39.93,39.9,39.9,227900.0,29.6044,29.6119,29.5896,29.5896,227900.0
2014-12-22 11:55:00,39.9,39.92,39.88,39.91,56500.0,29.5896,29.6044,29.5748,29.597,56500.0
2014-12-22 12:00:00,39.91,39.91,39.88,39.9,66600.0,29.597,29.597,29.5748,29.5896,66600.0
2014-12-22 12:05:00,39.89,39.93,39.89,39.92,109300.0,29.5822,29.6119,29.5822,29.6044,109300.0
2014-12-22 12:10:00,39.93,39.94,39.91,39.92,109300.0,29.6119,29.6193,29.597,29.6044,109300.0
2014-12-22 12:15:00,39.92,39.94,39.9,39.94,758900.0,29.6044,29.6193,29.5896,29.6193,758900.0
2014-12-22 12:20:00,39.94,39.96,39.92,39.96,870400.0,29.6193,29.6341,29.6044,29.6341,870400.0
2014-12-22 12:25:00,39.96,39.96,39.95,39.95,155100.0,29.6341,29.6341,29.6267,29.6267,155100.0
2014-12-22 12:30:00,39.95,39.96,39.93,39.94,104400.0,29.6267,29.6341,29.6119,29.6193,104400.0
2014-12-22 12:35:00,39.94,39.95,39.93,39.95,58000.0,29.6193,29.6267,29.6119,29.6267,58000.0
2014-12-22 12:40:00,39.94,39.95,39.93,39.95,64100.0,29.6193,29.6267,29.6119,29.6267,64100.0
2014-12-22 12:45:00,39.95,39.95,39.92,39.94,79300.0,29.6267,29.6267,29.6044,29.6193,79300.0
2014-12-22 12:50:00,39.95,39.97,39.93,39.97,82000.0,29.6267,29.6415,29.6119,29.6415,82000.0
2014-12-22 12:55:00,39.96,39.99,39.96,39.96,116900.0,29.6341,29.6564,29.6341,29.6341,116900.0
2014-12-22 13:00:00,39.97,39.99,39.97,39.99,99300.0,29.6415,29.6564,29.6415,29.6564,99300.0
2014-12-22 13:05:00,39.99,40.0,39.98,39.99,150400.0,29.6564,29.6638,29.6489,29.6564,150400.0
2014-12-22 13:10:00,40.0,40.03,39.99,40.01,312600.0,29.6638,29.686,29.6564,29.6712,312600.0
2014-12-22 13:15:00,40.02,40.04,40.01,40.03,321900.0,29.6786,29.6934,29.6712,29.686,321900.0
2014-12-22 13:20:00,40.03,40.04,40.01,40.03,102900.0,29.686,29.6934,29.6712,29.686,102900.0
2014-12-22 13:25:00,40.03,40.05,40.02,40.02,271900.0,29.686,29.7009,29.6786,29.6786,271900.0
2014-12-22 13:30:00,40.02,40.02,39.99,40.0,242200.0,29.6786,29.6786,29.6564,29.6638,242200.0
2014-12-22 13:35:00,40.0,40.01,39.99,40.01,118800.0,29.6638,29.6712,29.6564,29.6712,118800.0
2014-12-22 13:40:00,40.0,40.02,39.99,40.0,107900.0,29.6638,29.6786,29.6564,29.6638,107900.0
2014-12-22 13:45:00,40.01,40.03,40.0,40.02,220100.0,29.6712,29.686,29.6638,29.6786,220100.0
2014-12-22 13:50:00,40.01,40.02,40.0,40.01,95300.0,29.6712,29.6786,29.6638,29.6712,95300.0
2014-12-22 13:55:00,40.0,40.02,40.0,40.02,69300.0,29.6638,29.6786,29.6638,29.6786,69300.0
2014-12-22 14:00:00,40.03,40.03,40.0,40.02,120600.0,29.686,29.686,29.6638,29.6786,120600.0
2014-12-22 14:05:00,40.02,40.04,40.01,40.03,116300.0,29.6786,29.6934,29.6712,29.686,116300.0
2014-12-22 14:10:00,40.03,40.03,40.0,40.02,336500.0,29.686,29.686,29.6638,29.6786,336500.0
2014-12-22 14:15:00,40.01,40.03,39.99,39.99,117400.0,29.6712,29.686,29.6564,29.6564,117400.0
2014-12-22 14:20:00,40.0,40.01,39.96,39.97,172700.0,29.6638,29.6712,29.6341,29.6415,172700.0
2014-12-22 14:25:00,39.96,39.98,39.96,39.97,161700.0,29.6341,29.6489,29.6341,29.6415,161700.0
2014-12-22 14:30:00,39.97,39.98,39.95,39.95,226100.0,29.6415,29.6489,29.6267,29.6267,226100.0
2014-12-22 14:35:00,39.95,39.96,39.93,39.95,383000.0,29.6267,29.6341,29.6119,29.6267,383000.0
2014-12-22 14:40:00,39.95,39.96,39.94,39.96,225100.0,29.6267,29.6341,29.6193,29.6341,225100.0
2014-12-22 14:45:00,39.96,39.98,39.95,39.97,247300.0,29.6341,29.6489,29.6267,29.6415,247300.0
2014-12-22 14:50:00,39.97,39.99,39.96,39.98,153900.0,29.6415,29.6564,29.6341,29.6489,153900.0
2014-12-22 14:55:00,39.98,40.0,39.97,39.99,247000.0,29.6489,29.6638,29.6415,29.6564,247000.0
2014-12-22 15:00:00,39.99,40.01,39.99,40.01,217600.0,29.6564,29.6712,29.6564,29.6712,217600.0
2014-12-22 15:05:00,40.01,40.04,40.01,40.03,211000.0,29.6712,29.6934,29.6712,29.686,211000.0
2014-12-22 15:10:00,40.04,40.04,40.02,40.02,116500.0,29.6934,29.6934,29.6786,29.6786,116500.0
2014-12-22 15:15:00,40.02,40.03,40.0,40.02,173400.0,29.6786,29.686,29.6638,29.6786,173400.0
2014-12-22 15:20:00,40.02,40.06,40.01,40.05,312000.0,29.6786,29.7083,29.6712,29.7009,312000.0
2014-12-22 15:25:00,40.05,40.06,40.05,40.05,138500.0,29.7009,29.7083,29.7009,29.7009,138500.0
2014-12-22 15:30:00,40.05,40.07,40.04,40.06,244400.0,29.7009,29.7157,29.6934,29.7083,244400.0
2014-12-22 15:35:00,40.05,40.06,40.03,40.04,137100.0,29.7009,29.7083,29.686,29.6934,137100.0
2014-12-22 15:40:00,40.04,40.07,40.03,40.06,200600.0,29.6934,29.7157,29.686,29.7083,200600.0
2014-12-22 15:45:00,40.07,40.07,39.94,40.02,1408400.0,29.7157,29.7157,29.6193,29.6786,1408400.0
2014-12-22 15:50:00,40.02,40.03,39.99,40.0,367900.0,29.6786,29.686,29.6564,29.6638,367900.0
2014-12-22 15:55:00,40.0,40.01,39.98,40.01,573300.0,29.6638,29.6712,29.6489,29.6712,573300.0
2014-12-23 09:30:00,39.8,39.8,39.65,39.73,651300.0,29.5155,29.5155,29.4042,29.4635,651300.0
2014-12-23 09:35:00,39.73,39.75,39.72,39.74,312400.0,29.4635,29.4784,29.4561,29.471,312400.0
2014-12-23 09:40:00,39.74,39.75,39.68,39.7,441000.0,29.471,29.4784,29.4265,29.4413,441000.0
2014-12-23 09:45:00,39.69,39.7,39.6,39.61,389900.0,29.4339,29.4413,29.3671,29.3746,389900.0
2014-12-23 09:50:00,39.61,39.63,39.58,39.6,264500.0,29.3746,29.3894,29.3523,29.3671,264500.0
2014-12-23 09:55:00,39.6,39.61,39.57,39.58,223600.0,29.3671,29.3746,29.3449,29.3523,223600.0
2014-12-23 10:00:00,39.57,39.58,39.55,39.57,380900.0,29.3449,29.3523,29.3301,29.3449,380900.0
2014-12-23 10:05:00,39.56,39.57,39.51,39.53,428800.0,29.3375,29.3449,29.3004,29.3152,428800.0
2014-12-23 10:10:00,39.52,39.54,39.47,39.48,244900.0,29.3078,29.3226,29.2707,29.2781,244900.0
2014-12-23 10:15:00,39.48,39.53,39.46,39.52,184000.0,29.2781,29.3152,29.2633,29.3078,184000.0
2014-12-23 10:20:00,39.52,39.58,39.51,39.57,253200.0,29.3078,29.3523,29.3004,29.3449,253200.0
2014-12-23 10:25:00,39.58,39.58,39.56,39.57,140000.0,29.3523,29.3523,29.3375,29.3449,140000.0
2014-12-23 10:30:00,39.58,39.59,39.54,39.58,175900.0,29.3523,29.3597,29.3226,29.3523,175900.0
2014-12-23 10:35:00,39.58,39.61,39.57,39.6,361400.0,29.3523,29.3746,29.3449,29.3671,361400.0
2014-12-23 10:40:00,39.6,39.61,39.59,39.61,138300.0,29.3671,29.3746,29.3597,29.3746,138300.0
2014-12-23 10:45:00,39.6,39.62,39.58,39.62,194500.0,29.3671,29.382,29.3523,29.382,194500.0
2014-12-23 10:50:00,39.61,39.66,39.61,39.65,204100.0,29.3746,29.4116,29.3746,29.4042,204100.0
2014-12-23 10:55:00,39.65,39.68,39.64,39.68,225600.0,29.4042,29.4265,29.3968,29.4265,225600.0
2014-12-23 11:00:00,39.68,39.7,39.67,39.68,140800.0,29.4265,29.4413,29.419,29.4265,140800.0
2014-12-23 11:05:00,39.69,39.7,39.65,39.66,140300.0,29.4339,29.4413,29.4042,29.4116,140300.0
2014-12-23 11:10:00,39.66,39.67,39.64,39.65,184300.0,29.4116,29.419,29.3968,29.4042,184300.0
2014-12-23 11:15:00,39.65,39.67,39.62,39.67,137400.0,29.4042,29.419,29.382,29.419,137400.0
2014-12-23 11:20:00,39.67,39.67,39.65,39.66,200500.0,29.419,29.419,29.4042,29.4116,200500.0
2014-12-23 11:25:00,39.67,39.68,39.64,39.65,106900.0,29.419,29.4265,29.3968,29.4042,106900.0
2014-12-23 11:30:00,39.65,39.66,39.64,39.66,260400.0,29.4042,29.4116,29.3968,29.4116,260400.0
2014-12-23 11:35:00,39.65,39.67,39.65,39.67,105200.0,29.4042,29.419,29.4042,29.419,105200.0
2014-12-23 11:40:00,39.67,39.69,39.65,39.69,492300.0,29.419,29.4339,29.4042,29.4339,492300.0
2014-12-23 11:45:00,39.68,39.69,39.66,39.68,1127700.0,29.4265,29.4339,29.4116,29.4265,1127700.0
2014-12-23 11:50:00,39.68,39.68,39.65,39.66,213300.0,29.4265,29.4265,29.4042,29.4116,213300.0
2014-12-23 11:55:00,39.66,39.67,39.65,39.65,55600.0,29.4116,29.419,29.4042,29.4042,55600.0
2014-12-23 12:00:00,39.66,39.67,39.64,39.66,109600.0,29.4116,29.419,29.3968,29.4116,109600.0
2014-12-23 12:05:00,39.66,39.67,39.65,39.66,176400.0,29.4116,29.419,29.4042,29.4116,176400.0
2014-12-23 12:10:00,39.65,39.68,39.65,39.66,190300.0,29.4042,29.4265,29.4042,29.4116,190300.0
2014-12-23 12:15:00,39.67,39.7,39.67,39.7,161500.0,29.419,29.4413,29.419,29.4413,161500.0
2014-12-23 12:20:00,39.7,39.72,39.69,39.71,79700.0,29.4413,29.4561,29.4339,29.4487,79700.0
2014-12-23 12:25:00,39.71,39.74,39.7,39.72,313400.0,29.4487,29.471,29.4413,29.4561,313400.0
2014-12-23 12:30:00,39.71,39.73,39.7,39.73,228900.0,29.4487,29.4635,29.4413,29.4635,228900.0
2014-12-23 12:35:00,39.72,39.73,39.72,39.73,227900.0,29.4561,29.4635,29.4561,29.4635,227900.0
2014-12-23 12:40:00,39.73,39.73,39.72,39.73,290800.0,29.4635,29.4635,29.4561,29.4635,290800.0
2014-12-23 12:45:00,39.73,39.73,39.71,39.73,157000.0,29.4635,29.4635,29.4487,29.4635,157000.0
2014-12-23 12:50:00,39.73,39.73,39.71,39.71,140300.0,29.4635,29.4635,29.4487,29.4487,140300.0
2014-12-23 12:55:00,39.72,39.72,39.68,39.68,269800.0,29.4561,29.4561,29.4265,29.4265,269800.0
2014-12-23 13:00:00,39.69,39.69,39.66,39.66,212200.0,29.4339,29.4339,29.4116,29.4116,212200.0
2014-12-23 13:05:00,39.66,39.67,39.65,39.67,67100.0,29.4116,29.419,29.4042,29.419,67100.0
2014-12-23 13:10:00,39.66,39.67,39.66,39.66,108500.0,29.4116,29.419,29.4116,29.4116,108500.0
2014-12-23 13:15:00,39.66,39.7,39.66,39.69,259700.0,29.4116,29.4413,29.4116,29.4339,259700.0
2014-12-23 13:20:00,39.68,39.69,39.67,39.67,126000.0,29.4265,29.4339,29.419,29.419,126000.0
2014-12-23 13:25:00,39.68,39.68,39.65,39.65,139600.0,29.4265,29.4265,29.4042,29.4042,139600.0
2014-12-23 13:30:00,39.65,39.66,39.65,39.65,61300.0,29.4042,29.4116,29.4042,29.4042,61300.0
2014-12-23 13:35:00,39.65,39.66,39.64,39.64,81100.0,29.4042,29.4116,29.3968,29.3968,81100.0
2014-12-23 13:40:00,39.65,39.65,39.64,39.65,57500.0,29.4042,29.4042,29.3968,29.4042,57500.0
2014-12-23 13:45:00,39.65,39.66,39.64,39.66,98100.0,29.4042,29.4116,29.3968,29.4116,98100.0
2014-12-23 13:50:00,39.65,39.66,39.65,39.65,106000.0,29.4042,29.4116,29.4042,29.4042,106000.0
2014-12-23 13:55:00,39.66,39.66,39.64,39.65,82300.0,29.4116,29.4116,29.3968,29.4042,82300.0
2014-12-23 14:00:00,39.65,39.65,39.63,39.63,95900.0,29.4042,29.4042,29.3894,29.3894,95900.0
2014-12-23 14:05:00,39.63,39.65,39.63,39.64,78500.0,29.3894,29.4042,29.3894,29.3968,78500.0
2014-12-23 14:10:00,39.65,39.66,39.64,39.65,97000.0,29.4042,29.4116,29.3968,29.4042,97000.0
2014-12-23 14:15:00,39.65,39.66,39.64,39.66,214400.0,29.4042,29.4116,29.3968,29.4116,214400.0
2014-12-23 14:20:00,39.65,39.66,39.65,39.66,76700.0,29.4042,29.4116,29.4042,29.4116,76700.0
2014-12-23 14:25:00,39.65,39.66,39.65,39.66,79300.0,29.4042,29.4116,29.4042,29.4116,79300.0
2014-12-23 14:30:00,39.66,39.67,39.65,39.66,106800.0,29.4116,29.419,29.4042,29.4116,106800.0
2014-12-23 14:35:00,39.66,39.67,39.65,39.66,227600.0,29.4116,29.419,29.4042,29.4116,227600.0
2014-12-23 14:40:00,39.67,39.67,39.66,39.66,56800.0,29.419,29.419,29.4116,29.4116,56800.0
2014-12-23 14:45:00,39.66,39.67,39.66,39.66,117300.0,29.4116,29.419,29.4116,29.4116,117300.0
2014-12-23 14:50:00,39.67,39.67,39.66,39.66,92300.0,29.419,29.419,29.4116,29.4116,92300.0
2014-12-23 14:55:00,39.67,39.67,39.64,39.65,251300.0,29.419,29.419,29.3968,29.4042,251300.0
2014-12-23 15:00:00,39.65,39.66,39.64,39.66,144400.0,29.4042,29.4116,29.3968,29.4116,144400.0
2014-12-23 15:05:00,39.66,39.66,39.65,39.66,131800.0,29.4116,29.4116,29.4042,29.4116,131800.0
2014-12-23 15:10:00,39.66,39.66,39.64,39.65,110400.0,29.4116,29.4116,29.3968,29.4042,110400.0
2014-12-23 15:15:00,39.65,39.65,39.63,39.64,177900.0,29.4042,29.4042,29.3894,29.3968,177900.0
2014-12-23 15:20:00,39.64,39.65,39.61,39.62,124400.0,29.3968,29.4042,29.3746,29.382,124400.0
2014-12-23 15:25:00,39.62,39.63,39.61,39.61,203300.0,29.382,29.3894,29.3746,29.3746,203300.0
2014-12-23 15:30:00,39.62,39.62,39.59,39.59,258200.0,29.382,29.382,29.3597,29.3597,258200.0
2014-12-23 15:35:00,39.59,39.6,39.59,39.59,164400.0,29.3597,29.3671,29.3597,29.3597,164400.0
2014-12-23 15:40:00,39.59,39.6,39.58,39.59,341500.0,29.3597,29.3671,29.3523,29.3597,341500.0
2014-12-23 15:45:00,39.59,39.62,39.57,39.62,304600.0,29.3597,29.382,29.3449,29.382,304600.0
2014-12-23 15:50:00,39.62,39.68,39.62,39.67,441000.0,29.382,29.4265,29.382,29.419,441000.0
2014-12-23 15:55:00,39.67,39.69,39.66,39.67,681000.0,29.419,29.4339,29.4116,29.419,681000.0
2014-12-24 09:30:00,39.68,39.7,39.61,39.69,417200.0,29.4265,29.4413,29.3746,29.4339,417200.0
2014-12-24 09:35:00,39.68,39.69,39.64,39.64,146000.0,29.4265,29.4339,29.3968,29.3968,146000.0
2014-12-24 09:40:00,39.65,39.66,39.58,39.58,174100.0,29.4042,29.4116,29.3523,29.3523,174100.0
2014-12-24 09:45:00,39.58,39.59,39.55,39.56,289000.0,29.3523,29.3597,29.3301,29.3375,289000.0
2014-12-24 09:50:00,39.56,39.65,39.56,39.61,268800.0,29.3375,29.4042,29.3375,29.3746,268800.0
2014-12-24 09:55:00,39.62,39.63,39.58,39.61,302700.0,29.382,29.3894,29.3523,29.3746,302700.0
2014-12-24 10:00:00,39.61,39.64,39.6,39.64,126100.0,29.3746,29.3968,29.3671,29.3968,126100.0
2014-12-24 10:05:00,39.64,39.65,39.62,39.64,355300.0,29.3968,29.4042,29.382,29.3968,355300.0
2014-12-24 10:10:00,39.64,39.65,39.63,39.65,88700.0,29.3968,29.4042,29.3894,29.4042,88700.0
2014-12-24 10:15:00,39.65,39.66,39.64,39.66,100600.0,29.4042,29.4116,29.3968,29.4116,100600.0
2014-12-24 10:20:00,39.66,39.69,39.66,39.67,155200.0,29.4116,29.4339,29.4116,29.419,155200.0
2014-12-24 10:25:00,39.66,39.68,39.66,39.66,81400.0,29.4116,29.4265,29.4116,29.4116,81400.0
2014-12-24 10:30:00,39.66,39.67,39.62,39.63,95300.0,29.4116,29.419,29.382,29.3894,95300.0
2014-12-24 10:35:00,39.64,39.68,39.63,39.67,481000.0,29.3968,29.4265,29.3894,29.419,481000.0
2014-12-24 10:40:00,39.68,39.69,39.67,39.69,51100.0,29.4265,29.4339,29.419,29.4339,51100.0
2014-12-24 10:45:00,39.69,39.7,39.67,39.68,72500.0,29.4339,29.4413,29.419,29.4265,72500.0
2014-12-24 10:50:00,39.68,39.7,39.67,39.69,81800.0,29.4265,29.4413,29.419,29.4339,81800.0
2014-12-24 10:55:00,39.68,39.68,39.67,39.68,59000.0,29.4265,29.4265,29.419,29.4265,59000.0
2014-12-24 11:00:00,39.68,39.69,39.67,39.68,468700.0,29.4265,29.4339,29.419,29.4265,468700.0
2014-12-24 11:05:00,39.67,39.69,39.67,39.69,172500.0,29.419,29.4339,29.419,29.4339,172500.0
2014-12-24 11:10:00,39.69,39.7,39.68,39.69,115300.0,29.4339,29.4413,29.4265,29.4339,115300.0
2014-12-24 11:15:00,39.68,39.69,39.66,39.67,122400.0,29.4265,29.4339,29.4116,29.419,122400.0
2014-12-24 11:20:00,39.66,39.68,39.66,39.67,49600.0,29.4116,29.4265,29.4116,29.419,49600.0
2014-12-24 11:25:00,39.68,39.7,39.68,39.68,144800.0,29.4265,29.4413,29.4265,29.4265,144800.0
2014-12-24 11:30:00,39.68,39.7,39.68,39.7,164300.0,29.4265,29.4413,29.4265,29.4413,164300.0
2014-12-24 11:35:00,39.7,39.7,39.69,39.69,51300.0,29.4413,29.4413,29.4339,29.4339,51300.0
2014-12-24 11:40:00,39.7,39.7,39.66,39.67,72100.0,29.4413,29.4413,29.4116,29.419,72100.0
2014-12-24 11:45:00,39.68,39.68,39.67,39.68,64600.0,29.4265,29.4265,29.419,29.4265,64600.0
2014-12-24 11:50:00,39.68,39.68,39.65,39.65,75300.0,29.4265,29.4265,29.4042,29.4042,75300.0
2014-12-24 11:55:00,39.65,39.66,39.65,39.66,40000.0,29.4042,29.4116,29.4042,29.4116,40000.0
2014-12-24 12:00:00,39.66,39.68,39.64,39.68,111800.0,29.4116,29.4265,29.3968,29.4265,111800.0
2014-12-24 12:05:00,39.68,39.7,39.67,39.7,110100.0,29.4265,29.4413,29.419,29.4413,110100.0
2014-12-24 12:10:00,39.7,39.7,39.69,39.7,96400.0,29.4413,29.4413,29.4339,29.4413,96400.0
2014-12-24 12:15:00,39.7,39.73,39.69,39.72,153600.0,29.4413,29.4635,29.4339,29.4561,153600.0
2014-12-24 12:20:00,39.72,39.74,39.71,39.74,144900.0,29.4561,29.471,29.4487,29.471,144900.0
2014-12-24 12:25:00,39.74,39.76,39.73,39.76,174100.0,29.471,29.4858,29.4635,29.4858,174100.0
2014-12-24 12:30:00,39.76,39.77,39.75,39.76,99000.0,29.4858,29.4932,29.4784,29.4858,99000.0
2014-12-24 12:35:00,39.77,39.77,39.73,39.74,113300.0,29.4932,29.4932,29.4635,29.471,113300.0
2014-12-24 12:40:00,39.74,39.74,39.72,39.73,69600.0,29.471,29.471,29.4561,29.4635,69600.0
2014-12-24 12:45:00,39.73,39.74,39.71,39.73,89400.0,29.4635,29.471,29.4487,29.4635,89400.0
2014-12-24 12:50:00,39.74,39.77,39.73,39.76,175800.0,29.471,29.4932,29.4635,29.4858,175800.0
2014-12-24 12:55:00,39.77,39.81,39.75,39.76,438200.0,29.4932,29.5229,29.4784,29.4858,438200.0
2014-12-26 09:30:00,40.05,40.24,40.05,40.16,427500.0,29.7009,29.8418,29.7009,29.7824,427500.0
2014-12-26 09:35:00,40.16,40.19,40.16,40.16,147900.0,29.7824,29.8047,29.7824,29.7824,147900.0
2014-12-26 09:40:00,40.16,40.16,40.14,40.16,239500.0,29.7824,29.7824,29.7676,29.7824,239500.0
2014-12-26 09:45:00,40.15,40.18,40.15,40.18,147800.0,29.775,29.7973,29.775,29.7973,147800.0
2014-12-26 09:50:00,40.18,40.22,40.18,40.22,90000.0,29.7973,29.8269,29.7973,29.8269,90000.0
2014-12-26 09:55:00,40.21,40.27,40.21,40.26,155100.0,29.8195,29.864,29.8195,29.8566,155100.0
2014-12-26 10:00:00,40.27,40.29,40.26,40.27,157100.0,29.864,29.8788,29.8566,29.864,157100.0
2014-12-26 10:05:00,40.27,40.28,40.26,40.28,49000.0,29.864,29.8714,29.8566,29.8714,49000.0
2014-12-26 10:10:00,40.28,40.28,40.26,40.26,54400.0,29.8714,29.8714,29.8566,29.8566,54400.0
2014-12-26 10:15:00,40.27,40.28,40.25,40.26,66200.0,29.864,29.8714,29.8492,29.8566,66200.0
2014-12-26 10:20:00,40.26,40.27,40.25,40.25,73400.0,29.8566,29.864,29.8492,29.8492,73400.0
2014-12-26 10:25:00,40.25,40.25,40.21,40.23,51800.0,29.8492,29.8492,29.8195,29.8343,51800.0
2014-12-26 10:30:00,40.22,40.24,40.22,40.23,73500.0,29.8269,29.8418,29.8269,29.8343,73500.0
2014-12-26 10:35:00,40.23,40.24,40.22,40.23,24800.0,29.8343,29.8418,29.8269,29.8343,24800.0
2014-12-26 10:40:00,40.23,40.25,40.22,40.23,47000.0,29.8343,29.8492,29.8269,29.8343,47000.0
2014-12-26 10:45:00,40.24,40.27,40.24,40.26,17800.0,29.8418,29.864,29.8418,29.8566,17800.0
2014-12-26 10:50:00,40.26,40.27,40.25,40.26,40100.0,29.8566,29.864,29.8492,29.8566,40100.0
2014-12-26 10:55:00,40.26,40.26,40.22,40.24,61200.0,29.8566,29.8566,29.8269,29.8418,61200.0
2014-12-26 11:00:00,40.25,40.26,40.24,40.26,45500.0,29.8492,29.8566,29.8418,29.8566,45500.0
2014-12-26 11:05:00,40.25,40.28,40.25,40.26,78700.0,29.8492,29.8714,29.8492,29.8566,78700.0
2014-12-26 11:10:00,40.27,40.27,40.25,40.25,21400.0,29.864,29.864,29.8492,29.8492,21400.0
2014-12-26 11:15:00,40.26,40.27,40.25,40.27,72300.0,29.8566,29.864,29.8492,29.864,72300.0
2014-12-26 11:20:00,40.27,40.27,40.26,40.27,37000.0,29.864,29.864,29.8566,29.864,37000.0
2014-12-26 11:25:00,40.26,40.27,40.25,40.26,87400.0,29.8566,29.864,29.8492,29.8566,87400.0
2014-12-26 11:30:00,40.25,40.26,40.24,40.25,54100.0,29.8492,29.8566,29.8418,29.8492,54100.0
2014-12-26 11:35:00,40.25,40.25,40.23,40.23,21500.0,29.8492,29.8492,29.8343,29.8343,21500.0
2014-12-26 11:40:00,40.23,40.24,40.2,40.2,44800.0,29.8343,29.8418,29.8121,29.8121,44800.0
2014-12-26 11:45:00,40.2,40.21,40.19,40.2,46000.0,29.8121,29.8195,29.8047,29.8121,46000.0
2014-12-26 11:50:00,40.2,40.21,40.19,40.19,34400.0,29.8121,29.8195,29.8047,29.8047,34400.0
2014-12-26 11:55:00,40.2,40.21,40.19,40.21,56800.0,29.8121,29.8195,29.8047,29.8195,56800.0
2014-12-26 12:00:00,40.21,40.22,40.2,40.22,33000.0,29.8195,29.8269,29.8121,29.8269,33000.0
2014-12-26 12:05:00,40.22,40.22,40.19,40.2,107500.0,29.8269,29.8269,29.8047,29.8121,107500.0
2014-12-26 12:10:00,40.19,40.2,40.17,40.19,77800.0,29.8047,29.8121,29.7898,29.8047,77800.0
2014-12-26 12:15:00,40.19,40.21,40.18,40.21,31700.0,29.8047,29.8195,29.7973,29.8195,31700.0
2014-12-26 12:20:00,40.2,40.21,40.2,40.21,25900.0,29.8121,29.8195,29.8121,29.8195,25900.0
2014-12-26 12:25:00,40.21,40.22,40.2,40.2,28400.0,29.8195,29.8269,29.8121,29.8121,28400.0
2014-12-26 12:30:00,40.21,40.21,40.19,40.2,48700.0,29.8195,29.8195,29.8047,29.8121,48700.0
2014-12-26 12:35:00,40.2,40.2,40.18,40.19,50900.0,29.8121,29.8121,29.7973,29.8047,50900.0
2014-12-26 12:40:00,40.19,40.19,40.18,40.19,37000.0,29.8047,29.8047,29.7973,29.8047,37000.0
2014-12-26 12:45:00,40.19,40.2,40.18,40.19,106100.0,29.8047,29.8121,29.7973,29.8047,106100.0
2014-12-26 12:50:00,40.2,40.2,40.19,40.2,33700.0,29.8121,29.8121,29.8047,29.8121,33700.0
2014-12-26 12:55:00,40.2,40.21,40.19,40.21,50900.0,29.8121,29.8195,29.8047,29.8195,50900.0
2014-12-26 13:00:00,40.21,40.22,40.18,40.19,69100.0,29.8195,29.8269,29.7973,29.8047,69100.0
2014-12-26 13:05:00,40.18,40.19,40.16,40.17,198800.0,29.7973,29.8047,29.7824,29.7898,198800.0
2014-12-26 13:10:00,40.16,40.17,40.15,40.16,93400.0,29.7824,29.7898,29.775,29.7824,93400.0
2014-12-26 13:15:00,40.16,40.16,40.13,40.15,192100.0,29.7824,29.7824,29.7602,29.775,192100.0
2014-12-26 13:20:00,40.14,40.17,40.14,40.16,51300.0,29.7676,29.7898,29.7676,29.7824,51300.0
2014-12-26 13:25:00,40.16,40.16,40.12,40.13,46300.0,29.7824,29.7824,29.7528,29.7602,46300.0
2014-12-26 13:30:00,40.12,40.13,40.1,40.11,71700.0,29.7528,29.7602,29.7379,29.7454,71700.0
2014-12-26 13:35:00,40.12,40.12,40.07,40.08,71300.0,29.7528,29.7528,29.7157,29.7231,71300.0
2014-12-26 13:40:00,40.08,40.1,40.07,40.09,52800.0,29.7231,29.7379,29.7157,29.7305,52800.0
2014-12-26 13:45:00,40.09,40.1,40.08,40.1,58900.0,29.7305,29.7379,29.7231,29.7379,58900.0
2014-12-26 13:50:00,40.09,40.11,40.09,40.11,88500.0,29.7305,29.7454,29.7305,29.7454,88500.0
2014-12-26 13:55:00,40.11,40.11,40.08,40.09,54600.0,29.7454,29.7454,29.7231,29.7305,54600.0
2014-12-26 14:00:00,40.09,40.11,40.07,40.09,85800.0,29.7305,29.7454,29.7157,29.7305,85800.0
2014-12-26 14:05:00,40.09,40.1,40.08,40.09,76500.0,29.7305,29.7379,29.7231,29.7305,76500.0
2014-12-26 14:10:00,40.08,40.09,40.06,40.07,53900.0,29.7231,29.7305,29.7083,29.7157,53900.0
2014-12-26 14:15:00,40.06,40.08,40.06,40.08,81000.0,29.7083,29.7231,29.7083,29.7231,81000.0
2014-12-26 14:20:00,40.08,40.08,40.06,40.06,95500.0,29.7231,29.7231,29.7083,29.7083,95500.0
2014-12-26 14:25:00,40.07,40.07,40.05,40.05,116400.0,29.7157,29.7157,29.7009,29.7009,116400.0
2014-12-26 14:30:00,40.06,40.06,40.05,40.06,117800.0,29.7083,29.7083,29.7009,29.7083,117800.0
2014-12-26 14:35:00,40.05,40.07,40.05,40.07,132900.0,29.7009,29.7157,29.7009,29.7157,132900.0
2014-12-26 14:40:00,40.07,40.07,40.06,40.07,17600.0,29.7157,29.7157,29.7083,29.7157,17600.0
2014-12-26 14:45:00,40.07,40.08,40.06,40.08,109100.0,29.7157,29.7231,29.7083,29.7231,109100.0
2014-12-26 14:50:00,40.07,40.09,40.07,40.09,65000.0,29.7157,29.7305,29.7157,29.7305,65000.0
2014-12-26 14:55:00,40.08,40.09,40.08,40.09,58600.0,29.7231,29.7305,29.7231,29.7305,58600.0
2014-12-26 15:00:00,40.09,40.09,40.06,40.07,169500.0,29.7305,29.7305,29.7083,29.7157,169500.0
2014-12-26 15:05:00,40.07,40.09,40.06,40.09,64600.0,29.7157,29.7305,29.7083,29.7305,64600.0
2014-12-26 15:10:00,40.08,40.1,40.07,40.1,45800.0,29.7231,29.7379,29.7157,29.7379,45800.0
2014-12-26 15:15:00,40.09,40.1,40.08,40.1,46600.0,29.7305,29.7379,29.7231,29.7379,46600.0
2014-12-26 15:20:00,40.1,40.1,40.09,40.1,16900.0,29.7379,29.7379,29.7305,29.7379,16900.0
2014-12-26 15:25:00,40.1,40.1,40.09,40.09,119100.0,29.7379,29.7379,29.7305,29.7305,119100.0
2014-12-26 15:30:00,40.09,40.09,40.06,40.07,237200.0,29.7305,29.7305,29.7083,29.7157,237200.0
2014-12-26 15:35:00,40.07,40.08,40.06,40.08,58900.0,29.7157,29.7231,29.7083,29.7231,58900.0
2014-12-26 15:40:00,40.07,40.08,40.06,40.07,96800.0,29.7157,29.7231,29.7083,29.7157,96800.0
2014-12-26 15:45:00,40.07,40.09,40.06,40.09,70000.0,29.7157,29.7305,29.7083,29.7305,70000.0
2014-12-26 15:50:00,40.09,40.09,40.07,40.07,93000.0,29.7305,29.7305,29.7157,29.7157,93000.0
2014-12-26 15:55:00,40.06,40.08,40.05,40.05,394000.0,29.7083,29.7231,29.7009,29.7009,394000.0
2014-12-29 09:30:00,40.13,40.16,40.1,40.12,441100.0,29.7602,29.7824,29.7379,29.7528,441100.0
2014-12-29 09:35:00,40.13,40.16,40.09,40.14,238300.0,29.7602,29.7824,29.7305,29.7676,238300.0
2014-12-29 09:40:00,40.13,40.17,40.12,40.14,128600.0,29.7602,29.7898,29.7528,29.7676,128600.0
2014-12-29 09:45:00,40.14,40.18,40.12,40.15,212400.0,29.7676,29.7973,29.7528,29.775,212400.0
2014-12-29 09:50:00,40.15,40.16,40.14,40.16,146900.0,29.775,29.7824,29.7676,29.7824,146900.0
2014-12-29 09:55:00,40.16,40.2,40.15,40.17,178400.0,29.7824,29.8121,29.775,29.7898,178400.0
2014-12-29 10:00:00,40.18,40.19,40.14,40.16,206900.0,29.7973,29.8047,29.7676,29.7824,206900.0
2014-12-29 10:05:00,40.16,40.18,40.15,40.16,223400.0,29.7824,29.7973,29.775,29.7824,223400.0
2014-12-29 10:10:00,40.17,40.19,40.16,40.19,82600.0,29.7898,29.8047,29.7824,29.8047,82600.0
2014-12-29 10:15:00,40.19,40.2,40.16,40.17,142300.0,29.8047,29.8121,29.7824,29.7898,142300.0
2014-12-29 10:20:00,40.16,40.19,40.15,40.19,89400.0,29.7824,29.8047,29.775,29.8047,89400.0
2014-12-29 10:25:00,40.19,40.19,40.16,40.17,117500.0,29.8047,29.8047,29.7824,29.7898,117500.0
2014-12-29 10:30:00,40.17,40.19,40.15,40.16,1688000.0,29.7898,29.8047,29.775,29.7824,1688000.0
2014-12-29 10:35:00,40.16,40.17,40.15,40.15,148100.0,29.7824,29.7898,29.775,29.775,148100.0
2014-12-29 10:40:00,40.16,40.18,40.15,40.17,98100.0,29.7824,29.7973,29.775,29.7898,98100.0
2014-12-29 10:45:00,40.17,40.2,40.17,40.19,194700.0,29.7898,29.8121,29.7898,29.8047,194700.0
2014-12-29 10:50:00,40.18,40.21,40.18,40.2,271800.0,29.7973,29.8195,29.7973,29.8121,271800.0
2014-12-29 10:55:00,40.21,40.21,40.2,40.2,43600.0,29.8195,29.8195,29.8121,29.8121,43600.0
2014-12-29 11:00:00,40.2,40.21,40.19,40.21,72900.0,29.8121,29.8195,29.8047,29.8195,72900.0
2014-12-29 11:05:00,40.2,40.23,40.2,40.23,60700.0,29.8121,29.8343,29.8121,29.8343,60700.0
2014-12-29 11:10:00,40.22,40.24,40.22,40.23,84800.0,29.8269,29.8418,29.8269,29.8343,84800.0
2014-12-29 11:15:00,40.23,40.24,40.2,40.21,51100.0,29.8343,29.8418,29.8121,29.8195,51100.0
2014-12-29 11:20:00,40.21,40.21,40.18,40.18,192300.0,29.8195,29.8195,29.7973,29.7973,192300.0
2014-12-29 11:25:00,40.19,40.2,40.18,40.2,49900.0,29.8047,29.8121,29.7973,29.8121,49900.0
2014-12-29 11:30:00,40.2,40.2,40.19,40.19,148600.0,29.8121,29.8121,29.8047,29.8047,148600.0
2014-12-29 11:35:00,40.2,40.2,40.17,40.18,99900.0,29.8121,29.8121,29.7898,29.7973,99900.0
2014-12-29 11:40:00,40.17,40.2,40.17,40.2,80600.0,29.7898,29.8121,29.7898,29.8121,80600.0
2014-12-29 11:45:00,40.2,40.2,40.18,40.2,112100.0,29.8121,29.8121,29.7973,29.8121,112100.0
2014-12-29 11:50:00,40.2,40.2,40.18,40.18,93800.0,29.8121,29.8121,29.7973,29.7973,93800.0
2014-12-29 11:55:00,40.18,40.19,40.16,40.16,243000.0,29.7973,29.8047,29.7824,29.7824,243000.0
2014-12-29 12:00:00,40.17,40.18,40.14,40.15,98200.0,29.7898,29.7973,29.7676,29.775,98200.0
2014-12-29 12:05:00,40.15,40.16,40.11,40.11,157100.0,29.775,29.7824,29.7454,29.7454,157100.0
2014-12-29 12:10:00,40.12,40.12,40.07,40.07,100300.0,29.7528,29.7528,29.7157,29.7157,100300.0
2014-12-29 12:15:00,40.08,40.08,40.05,40.07,88100.0,29.7231,29.7231,29.7009,29.7157,88100.0
2014-12-29 12:20:00,40.06,40.08,40.06,40.07,47600.0,29.7083,29.7231,29.7083,29.7157,47600.0
2014-12-29 12:25:00,40.07,40.08,40.03,40.03,92500.0,29.7157,29.7231,29.686,29.686,92500.0
2014-12-29 12:30:00,40.03,40.05,40.03,40.04,61200.0,29.686,29.7009,29.686,29.6934,61200.0
2014-12-29 12:35:00,40.04,40.09,40.04,40.09,55900.0,29.6934,29.7305,29.6934,29.7305,55900.0
2014-12-29 12:40:00,40.08,40.09,40.04,40.05,57100.0,29.7231,29.7305,29.6934,29.7009,57100.0
2014-12-29 12:45:00,40.05,40.07,40.05,40.06,68500.0,29.7009,29.7157,29.7009,29.7083,68500.0
2014-12-29 12:50:00,40.05,40.06,40.03,40.04,81700.0,29.7009,29.7083,29.686,29.6934,81700.0
2014-12-29 12:55:00,40.04,40.05,40.03,40.03,56300.0,29.6934,29.7009,29.686,29.686,56300.0
2014-12-29 13:00:00,40.03,40.04,40.03,40.03,68800.0,29.686,29.6934,29.686,29.686,68800.0
2014-12-29 13:05:00,40.04,40.06,40.02,40.02,116600.0,29.6934,29.7083,29.6786,29.6786,116600.0
2014-12-29 13:10:00,40.03,40.04,40.02,40.04,60500.0,29.686,29.6934,29.6786,29.6934,60500.0
2014-12-29 13:15:00,40.03,40.07,40.03,40.05,75500.0,29.686,29.7157,29.686,29.7009,75500.0
2014-12-29 13:20:00,40.06,40.06,40.04,40.05,60300.0,29.7083,29.7083,29.6934,29.7009,60300.0
2014-12-29 13:25:00,40.05,40.05,40.02,40.02,116400.0,29.7009,29.7009,29.6786,29.6786,116400.0
2014-12-29 13:30:00,40.02,40.03,40.01,40.02,45000.0,29.6786,29.686,29.6712,29.6786,45000.0
2014-12-29 13:35:00,40.01,40.02,39.99,40.0,62800.0,29.6712,29.6786,29.6564,29.6638,62800.0
2014-12-29 13:40:00,40.0,40.0,39.98,39.99,100500.0,29.6638,29.6638,29.6489,29.6564,100500.0
2014-12-29 13:45:00,39.98,40.0,39.95,39.96,385700.0,29.6489,29.6638,29.6267,29.6341,385700.0
2014-12-29 13:50:00,39.97,39.98,39.95,39.97,320100.0,29.6415,29.6489,29.6267,29.6415,320100.0
2014-12-29 13:55:00,39.96,39.97,39.95,39.96,120700.0,29.6341,29.6415,29.6267,29.6341,120700.0
2014-12-29 14:00:00,39.95,39.96,39.94,39.96,267600.0,29.6267,29.6341,29.6193,29.6341,267600.0
2014-12-29 14:05:00,39.96,39.97,39.95,39.97,267500.0,29.6341,29.6415,29.6267,29.6415,267500.0
2014-12-29 14:10:00,39.97,39.97,39.96,39.97,226100.0,29.6415,29.6415,29.6341,29.6415,226100.0
2014-12-29 14:15:00,39.97,39.97,39.96,39.97,206600.0,29.6415,29.6415,29.6341,29.6415,206600.0
2014-12-29 14:20:00,39.96,39.97,39.95,39.97,168300.0,29.6341,29.6415,29.6267,29.6415,168300.0
2014-12-29 14:25:00,39.97,39.97,39.96,39.97,141300.0,29.6415,29.6415,29.6341,29.6415,141300.0
2014-12-29 14:30:00,39.97,39.97,39.96,39.97,236800.0,29.6415,29.6415,29.6341,29.6415,236800.0
2014-12-29 14:35:00,39.97,39.97,39.96,39.96,199300.0,29.6415,29.6415,29.6341,29.6341,199300.0
2014-12-29 14:40:00,39.96,39.97,39.96,39.97,300800.0,29.6341,29.6415,29.6341,29.6415,300800.0
2014-12-29 14:45:00,39.97,39.97,39.95,39.96,163000.0,29.6415,29.6415,29.6267,29.6341,163000.0
2014-12-29 14:50:00,39.96,39.96,39.95,39.96,96100.0,29.6341,29.6341,29.6267,29.6341,96100.0
2014-12-29 14:55:00,39.95,39.96,39.95,39.96,118300.0,29.6267,29.6341,29.6267,29.6341,118300.0
2014-12-29 15:00:00,39.95,39.96,39.95,39.96,135700.0,29.6267,29.6341,29.6267,29.6341,135700.0
2014-12-29 15:05:00,39.96,39.98,39.95,39.98,457900.0,29.6341,29.6489,29.6267,29.6489,457900.0
2014-12-29 15:10:00,39.98,39.98,39.97,39.98,112600.0,29.6489,29.6489,29.6415,29.6489,112600.0
2014-12-29 15:15:00,39.98,40.0,39.97,40.0,90800.0,29.6489,29.6638,29.6415,29.6638,90800.0
2014-12-29 15:20:00,40.0,40.0,39.99,39.99,84400.0,29.6638,29.6638,29.6564,29.6564,84400.0
2014-12-29 15:25:00,40.0,40.0,39.99,40.0,134600.0,29.6638,29.6638,29.6564,29.6638,134600.0
2014-12-29 15:30:00,40.0,40.0,39.97,39.98,102200.0,29.6638,29.6638,29.6415,29.6489,102200.0
2014-12-29 15:35:00,39.97,39.99,39.97,39.99,162400.0,29.6415,29.6564,29.6415,29.6564,162400.0
2014-12-29 15:40:00,39.98,40.0,39.96,39.96,593000.0,29.6489,29.6638,29.6341,29.6341,593000.0
2014-12-29 15:45:00,39.96,39.97,39.95,39.95,140000.0,29.6341,29.6415,29.6267,29.6267,140000.0
2014-12-29 15:50:00,39.96,39.97,39.92,39.93,178300.0,29.6341,29.6415,29.6044,29.6119,178300.0
2014-12-29 15:55:00,39.92,39.94,39.88,39.9,536900.0,29.6044,29.6193,29.5748,29.5896,536900.0
2014-12-30 09:30:00,39.95,39.95,39.87,39.9,419000.0,29.6267,29.6267,29.5674,29.5896,419000.0
2014-12-30 09:35:00,39.91,39.93,39.89,39.9,135000.0,29.597,29.6119,29.5822,29.5896,135000.0
2014-12-30 09:40:00,39.9,39.92,39.89,39.91,213200.0,29.5896,29.6044,29.5822,29.597,213200.0
2014-12-30 09:45:00,39.91,39.92,39.9,39.91,301800.0,29.597,29.6044,29.5896,29.597,301800.0
2014-12-30 09:50:00,39.91,39.95,39.91,39.94,263800.0,29.597,29.6267,29.597,29.6193,263800.0
2014-12-30 09:55:00,39.94,39.95,39.91,39.91,154200.0,29.6193,29.6267,29.597,29.597,154200.0
2014-12-30 10:00:00,39.91,39.93,39.89,39.9,356500.0,29.597,29.6119,29.5822,29.5896,356500.0
2014-12-30 10:05:00,39.89,39.92,39.88,39.92,348900.0,29.5822,29.6044,29.5748,29.6044,348900.0
2014-12-30 10:10:00,39.92,39.94,39.91,39.94,301700.0,29.6044,29.6193,29.597,29.6193,301700.0
2014-12-30 10:15:00,39.94,39.96,39.93,39.96,223800.0,29.6193,29.6341,29.6119,29.6341,223800.0
2014-12-30 10:20:00,39.96,39.96,39.94,39.96,269900.0,29.6341,29.6341,29.6193,29.6341,269900.0
2014-12-30 10:25:00,39.96,39.98,39.95,39.96,228200.0,29.6341,29.6489,29.6267,29.6341,228200.0
2014-12-30 10:30:00,39.96,39.98,39.96,39.97,125200.0,29.6341,29.6489,29.6341,29.6415,125200.0
2014-12-30 10:35:00,39.97,39.99,39.96,39.99,151000.0,29.6415,29.6564,29.6341,29.6564,151000.0
2014-12-30 10:40:00,39.98,40.02,39.98,40.01,104300.0,29.6489,29.6786,29.6489,29.6712,104300.0
2014-12-30 10:45:00,40.01,40.02,40.0,40.02,154100.0,29.6712,29.6786,29.6638,29.6786,154100.0
2014-12-30 10:50:00,40.02,40.03,40.0,40.01,281100.0,29.6786,29.686,29.6638,29.6712,281100.0
2014-12-30 10:55:00,40.01,40.04,40.0,40.02,220300.0,29.6712,29.6934,29.6638,29.6786,220300.0
2014-12-30 11:00:00,40.02,40.05,40.01,40.03,156300.0,29.6786,29.7009,29.6712,29.686,156300.0
2014-12-30 11:05:00,40.03,40.04,40.01,40.02,105800.0,29.686,29.6934,29.6712,29.6786,105800.0
2014-12-30 11:10:00,40.01,40.04,40.01,40.04,958500.0,29.6712,29.6934,29.6712,29.6934,958500.0
2014-12-30 11:15:00,40.03,40.07,40.03,40.07,183800.0,29.686,29.7157,29.686,29.7157,183800.0
2014-12-30 11:20:00,40.07,40.08,40.06,40.07,381300.0,29.7157,29.7231,29.7083,29.7157,381300.0
2014-12-30 11:25:00,40.08,40.09,40.06,40.07,214500.0,29.7231,29.7305,29.7083,29.7157,214500.0
2014-12-30 11:30:00,40.07,40.08,40.03,40.03,124600.0,29.7157,29.7231,29.686,29.686,124600.0
2014-12-30 11:35:00,40.03,40.05,40.02,40.05,66600.0,29.686,29.7009,29.6786,29.7009,66600.0
2014-12-30 11:40:00,40.04,40.05,40.04,40.05,80200.0,29.6934,29.7009,29.6934,29.7009,80200.0
2014-12-30 11:45:00,40.04,40.07,40.04,40.07,67400.0,29.6934,29.7157,29.6934,29.7157,67400.0
2014-12-30 11:50:00,40.06,40.08,40.06,40.06,175600.0,29.7083,29.7231,29.7083,29.7083,175600.0
2014-12-30 11:55:00,40.07,40.07,40.05,40.05,131200.0,29.7157,29.7157,29.7009,29.7009,131200.0
2014-12-30 12:00:00,40.05,40.07,40.05,40.06,57400.0,29.7009,29.7157,29.7009,29.7083,57400.0
2014-12-30 12:05:00,40.07,40.08,40.06,40.08,55100.0,29.7157,29.7231,29.7083,29.7231,55100.0
2014-12-30 12:10:00,40.07,40.08,40.07,40.08,65500.0,29.7157,29.7231,29.7157,29.7231,65500.0
2014-12-30 12:15:00,40.08,40.08,40.07,40.08,94500.0,29.7231,29.7231,29.7157,29.7231,94500.0
2014-12-30 12:20:00,40.08,40.08,40.05,40.07,132200.0,29.7231,29.7231,29.7009,29.7157,132200.0
2014-12-30 12:25:00,40.07,40.08,40.06,40.07,46500.0,29.7157,29.7231,29.7083,29.7157,46500.0
2014-12-30 12:30:00,40.08,40.08,40.07,40.08,69600.0,29.7231,29.7231,29.7157,29.7231,69600.0
2014-12-30 12:35:00,40.07,40.08,40.07,40.07,53300.0,29.7157,29.7231,29.7157,29.7157,53300.0
2014-12-30 12:40:00,40.08,40.08,40.05,40.05,153700.0,29.7231,29.7231,29.7009,29.7009,153700.0
2014-12-30 12:45:00,40.05,40.09,40.05,40.09,147500.0,29.7009,29.7305,29.7009,29.7305,147500.0
2014-12-30 12:50:00,40.08,40.12,40.08,40.11,95900.0,29.7231,29.7528,29.7231,29.7454,95900.0
2014-12-30 12:55:00,40.1,40.11,40.09,40.1,65200.0,29.7379,29.7454,29.7305,29.7379,65200.0
2014-12-30 13:00:00,40.1,40.1,40.08,40.08,117100.0,29.7379,29.7379,29.7231,29.7231,117100.0
2014-12-30 13:05:00,40.09,40.09,40.07,40.08,76200.0,29.7305,29.7305,29.7157,29.7231,76200.0
2014-12-30 13:10:00,40.08,40.08,40.07,40.08,60900.0,29.7231,29.7231,29.7157,29.7231,60900.0
2014-12-30 13:15:00,40.08,40.08,40.07,40.07,61000.0,29.7231,29.7231,29.7157,29.7157,61000.0
2014-12-30 13:20:00,40.07,40.08,40.06,40.06,69800.0,29.7157,29.7231,29.7083,29.7083,69800.0
2014-12-30 13:25:00,40.06,40.07,40.06,40.06,104300.0,29.7083,29.7157,29.7083,29.7083,104300.0
2014-12-30 13:30:00,40.07,40.07,40.05,40.05,87800.0,29.7157,29.7157,29.7009,29.7009,87800.0
2014-12-30 13:35:00,40.05,40.06,40.03,40.04,165700.0,29.7009,29.7083,29.686,29.6934,165700.0
2014-12-30 13:40:00,40.04,40.04,39.98,39.99,644800.0,29.6934,29.6934,29.6489,29.6564,644800.0
2014-12-30 13:45:00,39.99,39.99,39.98,39.99,81300.0,29.6564,29.6564,29.6489,29.6564,81300.0
2014-12-30 13:50:00,39.99,39.99,39.98,39.98,147300.0,29.6564,29.6564,29.6489,29.6489,147300.0
2014-12-30 13:55:00,39.99,39.99,39.96,39.96,510300.0,29.6564,29.6564,29.6341,29.6341,510300.0
2014-12-30 14:00:00,39.96,39.97,39.93,39.95,458000.0,29.6341,29.6415,29.6119,29.6267,458000.0
2014-12-30 14:05:00,39.94,39.95,39.92,39.93,750100.0,29.6193,29.6267,29.6044,29.6119,750100.0
2014-12-30 14:10:00,39.93,39.93,39.91,39.92,212900.0,29.6119,29.6119,29.597,29.6044,212900.0
2014-12-30 14:15:00,39.93,39.93,39.91,39.92,104400.0,29.6119,29.6119,29.597,29.6044,104400.0
2014-12-30 14:20:00,39.91,39.94,39.91,39.94,383100.0,29.597,29.6193,29.597,29.6193,383100.0
2014-12-30 14:25:00,39.94,39.94,39.93,39.94,121300.0,29.6193,29.6193,29.6119,29.6193,121300.0
2014-12-30 14:30:00,39.94,39.95,39.93,39.95,124200.0,29.6193,29.6267,29.6119,29.6267,124200.0
2014-12-30 14:35:00,39.95,39.96,39.94,39.95,137100.0,29.6267,29.6341,29.6193,29.6267,137100.0
2014-12-30 14:40:00,39.95,39.96,39.95,39.96,133200.0,29.6267,29.6341,29.6267,29.6341,133200.0
2014-12-30 14:45:00,39.96,39.96,39.95,39.96,116700.0,29.6341,29.6341,29.6267,29.6341,116700.0
2014-12-30 14:50:00,39.96,39.96,39.95,39.96,98400.0,29.6341,29.6341,29.6267,29.6341,98400.0
2014-12-30 14:55:00,39.96,39.97,39.95,39.96,318000.0,29.6341,29.6415,29.6267,29.6341,318000.0
2014-12-30 15:00:00,39.97,39.99,39.96,39.99,121700.0,29.6415,29.6564,29.6341,29.6564,121700.0
2014-12-30 15:05:00,39.98,40.0,39.98,40.0,221200.0,29.6489,29.6638,29.6489,29.6638,221200.0
2014-12-30 15:10:00,40.0,40.02,39.99,40.01,285900.0,29.6638,29.6786,29.6564,29.6712,285900.0
2014-12-30 15:15:00,40.01,40.02,40.0,40.02,205400.0,29.6712,29.6786,29.6638,29.6786,205400.0
2014-12-30 15:20:00,40.01,40.02,40.01,40.02,100000.0,29.6712,29.6786,29.6712,29.6786,100000.0
2014-12-30 15:25:00,40.02,40.02,40.01,40.02,101100.0,29.6786,29.6786,29.6712,29.6786,101100.0
2014-12-30 15:30:00,40.02,40.04,40.01,40.04,199800.0,29.6786,29.6934,29.6712,29.6934,199800.0
2014-12-30 15:35:00,40.03,40.05,40.03,40.05,138400.0,29.686,29.7009,29.686,29.7009,138400.0
2014-12-30 15:40:00,40.05,40.06,40.04,40.06,444700.0,29.7009,29.7083,29.6934,29.7083,444700.0
2014-12-30 15:45:00,40.05,40.06,40.04,40.05,380500.0,29.7009,29.7083,29.6934,29.7009,380500.0
2014-12-30 15:50:00,40.05,40.05,40.02,40.03,175200.0,29.7009,29.7009,29.6786,29.686,175200.0
2014-12-30 15:55:00,40.03,40.03,40.01,40.01,450800.0,29.686,29.686,29.6712,29.6712,450800.0
2014-12-31 09:30:00,40.13,40.18,40.09,40.13,491600.0,29.7602,29.7973,29.7305,29.7602,491600.0
2014-12-31 09:35:00,40.13,40.17,40.08,40.08,259400.0,29.7602,29.7898,29.7231,29.7231,259400.0
2014-12-31 09:40:00,40.09,40.1,40.01,40.02,164400.0,29.7305,29.7379,29.6712,29.6786,164400.0
2014-12-31 09:45:00,40.02,40.03,39.98,40.0,358600.0,29.6786,29.686,29.6489,29.6638,358600.0
2014-12-31 09:50:00,39.99,40.02,39.99,40.02,111900.0,29.6564,29.6786,29.6564,29.6786,111900.0
2014-12-31 09:55:00,40.01,40.07,40.01,40.06,135700.0,29.6712,29.7157,29.6712,29.7083,135700.0
2014-12-31 10:00:00,40.06,40.12,40.06,40.12,127200.0,29.7083,29.7528,29.7083,29.7528,127200.0
2014-12-31 10:05:00,40.13,40.17,40.12,40.15,296700.0,29.7602,29.7898,29.7528,29.775,296700.0
2014-12-31 10:10:00,40.15,40.17,40.14,40.16,46700.0,29.775,29.7898,29.7676,29.7824,46700.0
2014-12-31 10:15:00,40.17,40.19,40.13,40.17,110100.0,29.7898,29.8047,29.7602,29.7898,110100.0
2014-12-31 10:20:00,40.17,40.21,40.17,40.2,85300.0,29.7898,29.8195,29.7898,29.8121,85300.0
2014-12-31 10:25:00,40.2,40.2,40.19,40.19,29500.0,29.8121,29.8121,29.8047,29.8047,29500.0
2014-12-31 10:30:00,40.19,40.23,40.19,40.21,131300.0,29.8047,29.8343,29.8047,29.8195,131300.0
2014-12-31 10:35:00,40.21,40.21,40.19,40.2,71800.0,29.8195,29.8195,29.8047,29.8121,71800.0
2014-12-31 10:40:00,40.2,40.21,40.15,40.16,80100.0,29.8121,29.8195,29.775,29.7824,80100.0
2014-12-31 10:45:00,40.15,40.17,40.15,40.16,77700.0,29.775,29.7898,29.775,29.7824,77700.0
2014-12-31 10:50:00,40.16,40.18,40.16,40.16,73700.0,29.7824,29.7973,29.7824,29.7824,73700.0
2014-12-31 10:55:00,40.16,40.17,40.12,40.13,71100.0,29.7824,29.7898,29.7528,29.7602,71100.0
2014-12-31 11:00:00,40.12,40.14,40.11,40.12,87900.0,29.7528,29.7676,29.7454,29.7528,87900.0
2014-12-31 11:05:00,40.11,40.13,40.1,40.13,89500.0,29.7454,29.7602,29.7379,29.7602,89500.0
2014-12-31 11:10:00,40.13,40.14,40.12,40.12,72400.0,29.7602,29.7676,29.7528,29.7528,72400.0
2014-12-31 11:15:00,40.12,40.15,40.12,40.13,339800.0,29.7528,29.775,29.7528,29.7602,339800.0
2014-12-31 11:20:00,40.14,40.16,40.12,40.12,77500.0,29.7676,29.7824,29.7528,29.7528,77500.0
2014-12-31 11:25:00,40.13,40.13,40.1,40.12,123800.0,29.7602,29.7602,29.7379,29.7528,123800.0
2014-12-31 11:30:00,40.12,40.14,40.11,40.13,73400.0,29.7528,29.7676,29.7454,29.7602,73400.0
2014-12-31 11:35:00,40.13,40.14,40.11,40.14,165600.0,29.7602,29.7676,29.7454,29.7676,165600.0
2014-12-31 11:40:00,40.14,40.14,40.13,40.14,72800.0,29.7676,29.7676,29.7602,29.7676,72800.0
2014-12-31 11:45:00,40.14,40.15,40.12,40.14,83500.0,29.7676,29.775,29.7528,29.7676,83500.0
2014-12-31 11:50:00,40.13,40.14,40.11,40.14,89700.0,29.7602,29.7676,29.7454,29.7676,89700.0
2014-12-31 11:55:00,40.14,40.15,40.11,40.12,210400.0,29.7676,29.775,29.7454,29.7528,210400.0
2014-12-31 12:00:00,40.12,40.12,40.06,40.07,68700.0,29.7528,29.7528,29.7083,29.7157,68700.0
2014-12-31 12:05:00,40.08,40.1,40.06,40.09,91300.0,29.7231,29.7379,29.7083,29.7305,91300.0
2014-12-31 12:10:00,40.09,40.09,40.07,40.09,79000.0,29.7305,29.7305,29.7157,29.7305,79000.0
2014-12-31 12:15:00,40.09,40.12,40.09,40.09,45300.0,29.7305,29.7528,29.7305,29.7305,45300.0
2014-12-31 12:20:00,40.09,40.1,40.05,40.07,103600.0,29.7305,29.7379,29.7009,29.7157,103600.0
2014-12-31 12:25:00,40.07,40.07,39.98,40.04,113400.0,29.7157,29.7157,29.6489,29.6934,113400.0
2014-12-31 12:30:00,40.03,40.06,40.0,40.01,69300.0,29.686,29.7083,29.6638,29.6712,69300.0
2014-12-31 12:35:00,40.01,40.03,40.0,40.01,126900.0,29.6712,29.686,29.6638,29.6712,126900.0
2014-12-31 12:40:00,40.01,40.03,39.99,40.03,42400.0,29.6712,29.686,29.6564,29.686,42400.0
2014-12-31 12:45:00,40.03,40.04,40.01,40.04,69800.0,29.686,29.6934,29.6712,29.6934,69800.0
2014-12-31 12:50:00,40.04,40.06,40.0,40.05,127500.0,29.6934,29.7083,29.6638,29.7009,127500.0
2014-12-31 12:55:00,40.05,40.07,40.03,40.06,47100.0,29.7009,29.7157,29.686,29.7083,47100.0
2014-12-31 13:00:00,40.07,40.14,40.05,40.13,224100.0,29.7157,29.7676,29.7009,29.7602,224100.0
2014-12-31 13:05:00,40.14,40.14,40.1,40.1,55900.0,29.7676,29.7676,29.7379,29.7379,55900.0
2014-12-31 13:10:00,40.11,40.12,40.08,40.09,46800.0,29.7454,29.7528,29.7231,29.7305,46800.0
2014-12-31 13:15:00,40.09,40.1,40.08,40.08,44800.0,29.7305,29.7379,29.7231,29.7231,44800.0
2014-12-31 13:20:00,40.08,40.09,40.07,40.08,72200.0,29.7231,29.7305,29.7157,29.7231,72200.0
2014-12-31 13:25:00,40.09,40.11,40.08,40.11,163500.0,29.7305,29.7454,29.7231,29.7454,163500.0
2014-12-31 13:30:00,40.11,40.13,40.1,40.12,150700.0,29.7454,29.7602,29.7379,29.7528,150700.0
2014-12-31 13:35:00,40.12,40.14,40.11,40.12,110900.0,29.7528,29.7676,29.7454,29.7528,110900.0
2014-12-31 13:40:00,40.12,40.15,40.11,40.15,197700.0,29.7528,29.775,29.7454,29.775,197700.0
2014-12-31 13:45:00,40.15,40.16,40.13,40.13,124300.0,29.775,29.7824,29.7602,29.7602,124300.0
2014-12-31 13:50:00,40.13,40.14,40.11,40.13,112600.0,29.7602,29.7676,29.7454,29.7602,112600.0
2014-12-31 13:55:00,40.12,40.13,40.09,40.11,117000.0,29.7528,29.7602,29.7305,29.7454,117000.0
2014-12-31 14:00:00,40.12,40.13,40.1,40.1,73600.0,29.7528,29.7602,29.7379,29.7379,73600.0
2014-12-31 14:05:00,40.11,40.11,40.05,40.07,169600.0,29.7454,29.7454,29.7009,29.7157,169600.0
2014-12-31 14:10:00,40.07,40.08,40.05,40.05,118100.0,29.7157,29.7231,29.7009,29.7009,118100.0
2014-12-31 14:15:00,40.05,40.06,39.99,40.04,177400.0,29.7009,29.7083,29.6564,29.6934,177400.0
2014-12-31 14:20:00,40.03,40.05,39.99,40.05,268500.0,29.686,29.7009,29.6564,29.7009,268500.0
2014-12-31 14:25:00,40.05,40.08,40.04,40.07,238600.0,29.7009,29.7231,29.6934,29.7157,238600.0
2014-12-31 14:30:00,40.07,40.12,40.07,40.1,102800.0,29.7157,29.7528,29.7157,29.7379,102800.0
2014-12-31 14:35:00,40.1,40.11,40.04,40.04,105200.0,29.7379,29.7454,29.6934,29.6934,105200.0
2014-12-31 14:40:00,40.04,40.08,40.01,40.08,146000.0,29.6934,29.7231,29.6712,29.7231,146000.0
2014-12-31 14:45:00,40.08,40.09,40.06,40.07,126000.0,29.7231,29.7305,29.7083,29.7157,126000.0
2014-12-31 14:50:00,40.08,40.1,40.06,40.06,118100.0,29.7231,29.7379,29.7083,29.7083,118100.0
2014-12-31 14:55:00,40.07,40.08,40.06,40.07,104900.0,29.7157,29.7231,29.7083,29.7157,104900.0
2014-12-31 15:00:00,40.08,40.08,40.01,40.05,112000.0,29.7231,29.7231,29.6712,29.7009,112000.0
2014-12-31 15:05:00,40.05,40.06,40.02,40.06,107200.0,29.7009,29.7083,29.6786,29.7083,107200.0
2014-12-31 15:10:00,40.05,40.1,40.05,40.1,205900.0,29.7009,29.7379,29.7009,29.7379,205900.0
2014-12-31 15:15:00,40.1,40.15,40.09,40.15,192400.0,29.7379,29.775,29.7305,29.775,192400.0
2014-12-31 15:20:00,40.15,40.16,40.13,40.15,87600.0,29.775,29.7824,29.7602,29.775,87600.0
2014-12-31 15:25:00,40.14,40.15,40.11,40.12,119500.0,29.7676,29.775,29.7454,29.7528,119500.0
2014-12-31 15:30:00,40.11,40.13,40.06,40.09,197800.0,29.7454,29.7602,29.7083,29.7305,197800.0
2014-12-31 15:35:00,40.08,40.11,40.08,40.09,96200.0,29.7231,29.7454,29.7231,29.7305,96200.0
2014-12-31 15:40:00,40.09,40.09,40.03,40.06,259800.0,29.7305,29.7305,29.686,29.7083,259800.0
2014-12-31 15:45:00,40.05,40.06,40.0,40.0,540100.0,29.7009,29.7083,29.6638,29.6638,540100.0
2014-12-31 15:50:00,39.99,39.99,39.95,39.98,745000.0,29.6564,29.6564,29.6267,29.6489,745000.0
2014-12-31 15:55:00,39.99,40.04,39.96,40.0,1027500.0,29.6564,29.6934,29.6341,29.6638,1027500.0
2015-01-02 09:30:00,39.97,39.97,39.81,39.82,973000.0,29.6415,29.6415,29.5229,29.5303,973000.0
2015-01-02 09:35:00,39.82,39.92,39.8,39.91,369700.0,29.5303,29.6044,29.5155,29.597,369700.0
2015-01-02 09:40:00,39.92,39.94,39.89,39.9,137900.0,29.6044,29.6193,29.5822,29.5896,137900.0
2015-01-02 09:45:00,39.91,39.91,39.79,39.79,206100.0,29.597,29.597,29.508,29.508,206100.0
2015-01-02 09:50:00,39.79,39.8,39.72,39.73,222000.0,29.508,29.5155,29.4561,29.4635,222000.0
2015-01-02 09:55:00,39.73,39.75,39.7,39.71,77100.0,29.4635,29.4784,29.4413,29.4487,77100.0
2015-01-02 10:00:00,39.72,39.78,39.66,39.73,243800.0,29.4561,29.5006,29.4116,29.4635,243800.0
2015-01-02 10:05:00,39.74,39.76,39.7,39.76,1148300.0,29.471,29.4858,29.4413,29.4858,1148300.0
2015-01-02 10:10:00,39.76,39.83,39.75,39.81,1384800.0,29.4858,29.5377,29.4784,29.5229,1384800.0
2015-01-02 10:15:00,39.81,39.81,39.73,39.74,382100.0,29.5229,29.5229,29.4635,29.471,382100.0
2015-01-02 10:20:00,39.75,39.75,39.72,39.74,96300.0,29.4784,29.4784,29.4561,29.471,96300.0
2015-01-02 10:25:00,39.75,39.76,39.72,39.76,181800.0,29.4784,29.4858,29.4561,29.4858,181800.0
2015-01-02 10:30:00,39.76,39.76,39.7,39.7,185800.0,29.4858,29.4858,29.4413,29.4413,185800.0
2015-01-02 10:35:00,39.7,39.71,39.62,39.63,145300.0,29.4413,29.4487,29.382,29.3894,145300.0
2015-01-02 10:40:00,39.63,39.66,39.59,39.62,610800.0,29.3894,29.4116,29.3597,29.382,610800.0
2015-01-02 10:45:00,39.62,39.7,39.6,39.69,598900.0,29.382,29.4413,29.3671,29.4339,598900.0
2015-01-02 10:50:00,39.68,39.69,39.66,39.67,257500.0,29.4265,29.4339,29.4116,29.419,257500.0
2015-01-02 10:55:00,39.68,39.72,39.67,39.69,231200.0,29.4265,29.4561,29.419,29.4339,231200.0
2015-01-02 11:00:00,39.69,39.7,39.66,39.66,149100.0,29.4339,29.4413,29.4116,29.4116,149100.0
2015-01-02 11:05:00,39.66,39.67,39.63,39.65,193800.0,29.4116,29.419,29.3894,29.4042,193800.0
2015-01-02 11:10:00,39.64,39.64,39.56,39.6,115100.0,29.3968,29.3968,29.3375,29.3671,115100.0
2015-01-02 11:15:00,39.61,39.63,39.58,39.6,330600.0,29.3746,29.3894,29.3523,29.3671,330600.0
2015-01-02 11:20:00,39.59,39.6,39.56,39.58,208500.0,29.3597,29.3671,29.3375,29.3523,208500.0
2015-01-02 11:25:00,39.59,39.63,39.58,39.59,360500.0,29.3597,29.3894,29.3523,29.3597,360500.0
2015-01-02 11:30:00,39.59,39.62,39.57,39.59,211200.0,29.3597,29.382,29.3449,29.3597,211200.0
2015-01-02 11:35:00,39.6,39.6,39.53,39.56,346700.0,29.3671,29.3671,29.3152,29.3375,346700.0
2015-01-02 11:40:00,39.55,39.58,39.5,39.51,155500.0,29.3301,29.3523,29.293,29.3004,155500.0
2015-01-02 11:45:00,39.51,39.54,39.5,39.52,93200.0,29.3004,29.3226,29.293,29.3078,93200.0
2015-01-02 11:50:00,39.52,39.53,39.47,39.52,138200.0,29.3078,29.3152,29.2707,29.3078,138200.0
2015-01-02 11:55:00,39.51,39.53,39.5,39.52,107600.0,29.3004,29.3152,29.293,29.3078,107600.0
2015-01-02 12:00:00,39.52,39.56,39.5,39.56,92500.0,29.3078,29.3375,29.293,29.3375,92500.0
2015-01-02 12:05:00,39.56,39.6,39.55,39.58,55600.0,29.3375,29.3671,29.3301,29.3523,55600.0
2015-01-02 12:10:00,39.58,39.61,39.55,39.56,56900.0,29.3523,29.3746,29.3301,29.3375,56900.0
2015-01-02 12:15:00,39.55,39.56,39.51,39.54,67900.0,29.3301,29.3375,29.3004,29.3226,67900.0
2015-01-02 12:20:00,39.54,39.56,39.53,39.55,37300.0,29.3226,29.3375,29.3152,29.3301,37300.0
2015-01-02 12:25:00,39.55,39.55,39.51,39.53,51600.0,29.3301,29.3301,29.3004,29.3152,51600.0
2015-01-02 12:30:00,39.53,39.59,39.52,39.56,48500.0,29.3152,29.3597,29.3078,29.3375,48500.0
2015-01-02 12:35:00,39.57,39.58,39.54,39.56,53800.0,29.3449,29.3523,29.3226,29.3375,53800.0
2015-01-02 12:40:00,39.57,39.58,39.54,39.55,48200.0,29.3449,29.3523,29.3226,29.3301,48200.0
2015-01-02 12:45:00,39.55,39.57,39.51,39.52,68500.0,29.3301,29.3449,29.3004,29.3078,68500.0
2015-01-02 12:50:00,39.52,39.54,39.51,39.54,61200.0,29.3078,29.3226,29.3004,29.3226,61200.0
2015-01-02 12:55:00,39.53,39.56,39.52,39.55,111100.0,29.3152,29.3375,29.3078,29.3301,111100.0
2015-01-02 13:00:00,39.55,39.56,39.53,39.54,143500.0,29.3301,29.3375,29.3152,29.3226,143500.0
2015-01-02 13:05:00,39.54,39.58,39.53,39.55,97400.0,29.3226,29.3523,29.3152,29.3301,97400.0
2015-01-02 13:10:00,39.56,39.56,39.53,39.54,122500.0,29.3375,29.3375,29.3152,29.3226,122500.0
2015-01-02 13:15:00,39.54,39.56,39.53,39.54,76200.0,29.3226,29.3375,29.3152,29.3226,76200.0
2015-01-02 13:20:00,39.54,39.56,39.53,39.55,48600.0,29.3226,29.3375,29.3152,29.3301,48600.0
2015-01-02 13:25:00,39.55,39.56,39.48,39.5,135800.0,29.3301,29.3375,29.2781,29.293,135800.0
2015-01-02 13:30:00,39.49,39.53,39.47,39.49,91000.0,29.2856,29.3152,29.2707,29.2856,91000.0
2015-01-02 13:35:00,39.5,39.53,39.49,39.52,56500.0,29.293,29.3152,29.2856,29.3078,56500.0
2015-01-02 13:40:00,39.53,39.53,39.5,39.5,43000.0,29.3152,29.3152,29.293,29.293,43000.0
2015-01-02 13:45:00,39.5,39.53,39.49,39.52,83300.0,29.293,29.3152,29.2856,29.3078,83300.0
2015-01-02 13:50:00,39.52,39.56,39.5,39.55,172400.0,29.3078,29.3375,29.293,29.3301,172400.0
2015-01-02 13:55:00,39.54,39.56,39.5,39.51,193100.0,29.3226,29.3375,29.293,29.3004,193100.0
2015-01-02 14:00:00,39.51,39.55,39.51,39.53,118100.0,29.3004,29.3301,29.3004,29.3152,118100.0
2015-01-02 14:05:00,39.53,39.58,39.52,39.57,169800.0,29.3152,29.3523,29.3078,29.3449,169800.0
2015-01-02 14:10:00,39.58,39.6,39.56,39.59,43900.0,29.3523,29.3671,29.3375,29.3597,43900.0
2015-01-02 14:15:00,39.59,39.59,39.54,39.56,74300.0,29.3597,29.3597,29.3226,29.3375,74300.0
2015-01-02 14:20:00,39.57,39.61,39.56,39.61,79400.0,29.3449,29.3746,29.3375,29.3746,79400.0
2015-01-02 14:25:00,39.61,39.63,39.56,39.57,85500.0,29.3746,29.3894,29.3375,29.3449,85500.0
2015-01-02 14:30:00,39.57,39.57,39.52,39.52,154200.0,29.3449,29.3449,29.3078,29.3078,154200.0
2015-01-02 14:35:00,39.53,39.58,39.53,39.57,33600.0,29.3152,29.3523,29.3152,29.3449,33600.0
2015-01-02 14:40:00,39.57,39.61,39.57,39.6,53900.0,29.3449,29.3746,29.3449,29.3671,53900.0
2015-01-02 14:45:00,39.6,39.6,39.56,39.6,49100.0,29.3671,29.3671,29.3375,29.3671,49100.0
2015-01-02 14:50:00,39.6,39.61,39.58,39.58,37900.0,29.3671,29.3746,29.3523,29.3523,37900.0
2015-01-02 14:55:00,39.59,39.6,39.56,39.57,50100.0,29.3597,29.3671,29.3375,29.3449,50100.0
2015-01-02 15:00:00,39.57,39.59,39.55,39.57,84600.0,29.3449,29.3597,29.3301,29.3449,84600.0
2015-01-02 15:05:00,39.58,39.59,39.56,39.57,48000.0,29.3523,29.3597,29.3375,29.3449,48000.0
2015-01-02 15:10:00,39.57,39.58,39.51,39.53,155300.0,29.3449,29.3523,29.3004,29.3152,155300.0
2015-01-02 15:15:00,39.53,39.56,39.52,39.54,69200.0,29.3152,29.3375,29.3078,29.3226,69200.0
2015-01-02 15:20:00,39.54,39.58,39.54,39.58,45700.0,29.3226,29.3523,29.3226,29.3523,45700.0
2015-01-02 15:25:00,39.58,39.59,39.55,39.57,64700.0,29.3523,29.3597,29.3301,29.3449,64700.0
2015-01-02 15:30:00,39.57,39.59,39.56,39.58,68800.0,29.3449,29.3597,29.3375,29.3523,68800.0
2015-01-02 15:35:00,39.59,39.6,39.56,39.6,73300.0,29.3597,29.3671,29.3375,29.3671,73300.0
2015-01-02 15:40:00,39.6,39.63,39.59,39.61,104500.0,29.3671,29.3894,29.3597,29.3746,104500.0
2015-01-02 15:45:00,39.62,39.67,39.61,39.66,156800.0,29.382,29.419,29.3746,29.4116,156800.0
2015-01-02 15:50:00,39.66,39.68,39.6,39.61,218100.0,29.4116,29.4265,29.3671,29.3746,218100.0
2015-01-02 15:55:00,39.62,39.63,39.56,39.57,1356200.0,29.382,29.3894,29.3375,29.3449,1356200.0
2015-01-05 09:30:00,39.42,39.42,39.23,39.28,780600.0,29.2337,29.2337,29.0927,29.1298,780600.0
2015-01-05 09:35:00,39.28,39.28,39.18,39.2,427600.0,29.1298,29.1298,29.0557,29.0705,427600.0
2015-01-05 09:40:00,39.2,39.25,39.17,39.25,294100.0,29.0705,29.1076,29.0483,29.1076,294100.0
2015-01-05 09:45:00,39.24,39.25,39.17,39.18,272800.0,29.1002,29.1076,29.0483,29.0557,272800.0
2015-01-05 09:50:00,39.18,39.19,39.14,39.15,219900.0,29.0557,29.0631,29.026,29.0334,219900.0
2015-01-05 09:55:00,39.14,39.15,39.11,39.12,213100.0,29.026,29.0334,29.0038,29.0112,213100.0
2015-01-05 10:00:00,39.12,39.13,39.07,39.13,592100.0,29.0112,29.0186,28.9741,29.0186,592100.0
2015-01-05 10:05:00,39.13,39.19,39.12,39.17,90000.0,29.0186,29.0631,29.0112,29.0483,90000.0
2015-01-05 10:10:00,39.17,39.18,39.14,39.15,90300.0,29.0483,29.0557,29.026,29.0334,90300.0
2015-01-05 10:15:00,39.15,39.17,39.12,39.13,103500.0,29.0334,29.0483,29.0112,29.0186,103500.0
2015-01-05 10:20:00,39.13,39.15,39.12,39.14,201800.0,29.0186,29.0334,29.0112,29.026,201800.0
2015-01-05 10:25:00,39.13,39.18,39.13,39.14,173200.0,29.0186,29.0557,29.0186,29.026,173200.0
2015-01-05 10:30:00,39.13,39.14,39.09,39.09,128100.0,29.0186,29.026,28.9889,28.9889,128100.0
2015-01-05 10:35:00,39.09,39.1,39.07,39.09,126700.0,28.9889,28.9963,28.9741,28.9889,126700.0
2015-01-05 10:40:00,39.08,39.09,39.04,39.04,128900.0,28.9815,28.9889,28.9518,28.9518,128900.0
2015-01-05 10:45:00,39.05,39.12,39.04,39.11,185600.0,28.9593,29.0112,28.9518,29.0038,185600.0
2015-01-05 10:50:00,39.11,39.15,39.09,39.14,144100.0,29.0038,29.0334,28.9889,29.026,144100.0
2015-01-05 10:55:00,39.14,39.14,39.1,39.1,99800.0,29.026,29.026,28.9963,28.9963,99800.0
2015-01-05 11:00:00,39.1,39.13,39.08,39.12,103600.0,28.9963,29.0186,28.9815,29.0112,103600.0
2015-01-05 11:05:00,39.12,39.13,39.09,39.11,123400.0,29.0112,29.0186,28.9889,29.0038,123400.0
2015-01-05 11:10:00,39.1,39.12,39.07,39.09,110700.0,28.9963,29.0112,28.9741,28.9889,110700.0
2015-01-05 11:15:00,39.08,39.09,39.02,39.04,66500.0,28.9815,28.9889,28.937,28.9518,66500.0
2015-01-05 11:20:00,39.05,39.06,39.01,39.02,335800.0,28.9593,28.9667,28.9296,28.937,335800.0
2015-01-05 11:25:00,39.02,39.04,38.99,38.99,1500900.0,28.937,28.9518,28.9148,28.9148,1500900.0
2015-01-05 11:30:00,38.99,39.02,38.99,39.01,200800.0,28.9148,28.937,28.9148,28.9296,200800.0
2015-01-05 11:35:00,39.01,39.03,39.0,39.03,151900.0,28.9296,28.9444,28.9222,28.9444,151900.0
2015-01-05 11:40:00,39.03,39.09,39.02,39.08,271500.0,28.9444,28.9889,28.937,28.9815,271500.0
2015-01-05 11:45:00,39.08,39.09,39.06,39.07,194600.0,28.9815,28.9889,28.9667,28.9741,194600.0
2015-01-05 11:50:00,39.07,39.08,39.05,39.07,228000.0,28.9741,28.9815,28.9593,28.9741,228000.0
2015-01-05 11:55:00,39.07,39.07,39.01,39.02,845700.0,28.9741,28.9741,28.9296,28.937,845700.0
2015-01-05 12:00:00,39.02,39.03,39.0,39.02,265400.0,28.937,28.9444,28.9222,28.937,265400.0
2015-01-05 12:05:00,39.02,39.05,39.01,39.02,101900.0,28.937,28.9593,28.9296,28.937,101900.0
2015-01-05 12:10:00,39.02,39.03,38.98,39.0,180500.0,28.937,28.9444,28.9073,28.9222,180500.0
2015-01-05 12:15:00,39.0,39.01,38.96,39.01,99300.0,28.9222,28.9296,28.8925,28.9296,99300.0
2015-01-05 12:20:00,39.01,39.02,38.97,38.98,78800.0,28.9296,28.937,28.8999,28.9073,78800.0
2015-01-05 12:25:00,38.98,38.99,38.95,38.97,73900.0,28.9073,28.9148,28.8851,28.8999,73900.0
2015-01-05 12:30:00,38.97,38.98,38.94,38.96,58700.0,28.8999,28.9073,28.8777,28.8925,58700.0
2015-01-05 12:35:00,38.95,39.02,38.95,39.01,59300.0,28.8851,28.937,28.8851,28.9296,59300.0
2015-01-05 12:40:00,39.01,39.03,38.99,39.02,77400.0,28.9296,28.9444,28.9148,28.937,77400.0
2015-01-05 12:45:00,39.01,39.02,39.0,39.0,89600.0,28.9296,28.937,28.9222,28.9222,89600.0
2015-01-05 12:50:00,39.01,39.03,38.97,38.98,324000.0,28.9296,28.9444,28.8999,28.9073,324000.0
2015-01-05 12:55:00,38.98,39.0,38.95,38.97,280200.0,28.9073,28.9222,28.8851,28.8999,280200.0
2015-01-05 13:00:00,38.98,38.99,38.95,38.96,151700.0,28.9073,28.9148,28.8851,28.8925,151700.0
2015-01-05 13:05:00,38.96,39.02,38.95,39.01,93000.0,28.8925,28.937,28.8851,28.9296,93000.0
2015-01-05 13:10:00,39.01,39.01,38.93,38.93,171500.0,28.9296,28.9296,28.8703,28.8703,171500.0
2015-01-05 13:15:00,38.93,38.94,38.89,38.9,223400.0,28.8703,28.8777,28.8406,28.848,223400.0
2015-01-05 13:20:00,38.89,38.91,38.89,38.9,182500.0,28.8406,28.8554,28.8406,28.848,182500.0
2015-01-05 13:25:00,38.89,38.9,38.87,38.89,208700.0,28.8406,28.848,28.8258,28.8406,208700.0
2015-01-05 13:30:00,38.88,38.93,38.87,38.91,449200.0,28.8332,28.8703,28.8258,28.8554,449200.0
2015-01-05 13:35:00,38.91,38.95,38.91,38.92,86800.0,28.8554,28.8851,28.8554,28.8629,86800.0
2015-01-05 13:40:00,38.91,38.93,38.88,38.9,128900.0,28.8554,28.8703,28.8332,28.848,128900.0
2015-01-05 13:45:00,38.89,38.93,38.89,38.92,111000.0,28.8406,28.8703,28.8406,28.8629,111000.0
2015-01-05 13:50:00,38.93,38.95,38.92,38.94,224500.0,28.8703,28.8851,28.8629,28.8777,224500.0
2015-01-05 13:55:00,38.94,38.96,38.91,38.94,226400.0,28.8777,28.8925,28.8554,28.8777,226400.0
2015-01-05 14:00:00,38.94,38.95,38.9,38.91,234200.0,28.8777,28.8851,28.848,28.8554,234200.0
2015-01-05 14:05:00,38.91,38.96,38.9,38.94,110000.0,28.8554,28.8925,28.848,28.8777,110000.0
2015-01-05 14:10:00,38.94,38.95,38.9,38.91,77200.0,28.8777,28.8851,28.848,28.8554,77200.0
2015-01-05 14:15:00,38.91,38.95,38.89,38.9,85400.0,28.8554,28.8851,28.8406,28.848,85400.0
2015-01-05 14:20:00,38.91,38.96,38.9,38.95,150900.0,28.8554,28.8925,28.848,28.8851,150900.0
2015-01-05 14:25:00,38.94,38.95,38.9,38.91,86500.0,28.8777,28.8851,28.848,28.8554,86500.0
2015-01-05 14:30:00,38.92,38.93,38.9,38.92,61400.0,28.8629,28.8703,28.848,28.8629,61400.0
2015-01-05 14:35:00,38.92,38.94,38.91,38.92,59700.0,28.8629,28.8777,28.8554,28.8629,59700.0
2015-01-05 14:40:00,38.92,38.96,38.89,38.9,235200.0,28.8629,28.8925,28.8406,28.848,235200.0
2015-01-05 14:45:00,38.9,38.93,38.89,38.93,53500.0,28.848,28.8703,28.8406,28.8703,53500.0
2015-01-05 14:50:00,38.93,38.94,38.91,38.94,73700.0,28.8703,28.8777,28.8554,28.8777,73700.0
2015-01-05 14:55:00,38.93,38.96,38.93,38.94,211500.0,28.8703,28.8925,28.8703,28.8777,211500.0
2015-01-05 15:00:00,38.93,38.94,38.91,38.93,72900.0,28.8703,28.8777,28.8554,28.8703,72900.0
2015-01-05 15:05:00,38.93,38.96,38.91,38.95,59000.0,28.8703,28.8925,28.8554,28.8851,59000.0
2015-01-05 15:10:00,38.95,38.98,38.94,38.96,104900.0,28.8851,28.9073,28.8777,28.8925,104900.0
2015-01-05 15:15:00,38.97,38.98,38.96,38.98,76600.0,28.8999,28.9073,28.8925,28.9073,76600.0
2015-01-05 15:20:00,38.97,38.99,38.94,38.98,97100.0,28.8999,28.9148,28.8777,28.9073,97100.0
2015-01-05 15:25:00,38.98,38.98,38.96,38.96,140000.0,28.9073,28.9073,28.8925,28.8925,140000.0
2015-01-05 15:30:00,38.96,38.98,38.95,38.97,113100.0,28.8925,28.9073,28.8851,28.8999,113100.0
2015-01-05 15:35:00,38.97,38.97,38.94,38.96,374300.0,28.8999,28.8999,28.8777,28.8925,374300.0
2015-01-05 15:40:00,38.97,38.99,38.95,38.96,230700.0,28.8999,28.9148,28.8851,28.8925,230700.0
2015-01-05 15:45:00,38.95,38.97,38.94,38.97,348300.0,28.8851,28.8999,28.8777,28.8999,348300.0
2015-01-05 15:50:00,38.97,39.0,38.95,38.99,426400.0,28.8999,28.9222,28.8851,28.9148,426400.0
2015-01-05 15:55:00,39.0,39.0,38.92,38.93,311000.0,28.9222,28.9222,28.8629,28.8703,311000.0
2015-01-06 09:30:00,38.93,38.98,38.88,38.96,405800.0,28.8703,28.9073,28.8332,28.8925,405800.0
2015-01-06 09:35:00,38.97,39.04,38.96,38.98,225400.0,28.8999,28.9518,28.8925,28.9073,225400.0
2015-01-06 09:40:00,38.98,39.0,38.94,38.97,148500.0,28.9073,28.9222,28.8777,28.8999,148500.0
2015-01-06 09:45:00,38.97,39.0,38.96,39.0,246800.0,28.8999,28.9222,28.8925,28.9222,246800.0
2015-01-06 09:50:00,39.01,39.01,38.98,39.0,95700.0,28.9296,28.9296,28.9073,28.9222,95700.0
2015-01-06 09:55:00,38.99,39.01,38.96,38.97,201600.0,28.9148,28.9296,28.8925,28.8999,201600.0
2015-01-06 10:00:00,38.97,39.0,38.94,38.96,393800.0,28.8999,28.9222,28.8777,28.8925,393800.0
2015-01-06 10:05:00,38.97,39.0,38.94,38.99,218000.0,28.8999,28.9222,28.8777,28.9148,218000.0
2015-01-06 10:10:00,39.0,39.08,38.99,39.07,307000.0,28.9222,28.9815,28.9148,28.9741,307000.0
2015-01-06 10:15:00,39.07,39.1,39.05,39.07,173500.0,28.9741,28.9963,28.9593,28.9741,173500.0
2015-01-06 10:20:00,39.07,39.1,39.06,39.09,48800.0,28.9741,28.9963,28.9667,28.9889,48800.0
2015-01-06 10:25:00,39.08,39.11,39.07,39.1,107800.0,28.9815,29.0038,28.9741,28.9963,107800.0
2015-01-06 10:30:00,39.1,39.11,39.06,39.07,129500.0,28.9963,29.0038,28.9667,28.9741,129500.0
2015-01-06 10:35:00,39.08,39.1,39.05,39.06,106600.0,28.9815,28.9963,28.9593,28.9667,106600.0
2015-01-06 10:40:00,39.06,39.08,39.02,39.03,85300.0,28.9667,28.9815,28.937,28.9444,85300.0
2015-01-06 10:45:00,39.03,39.05,38.97,38.98,213600.0,28.9444,28.9593,28.8999,28.9073,213600.0
2015-01-06 10:50:00,38.98,39.0,38.95,38.98,510700.0,28.9073,28.9222,28.8851,28.9073,510700.0
2015-01-06 10:55:00,38.98,38.98,38.93,38.95,103500.0,28.9073,28.9073,28.8703,28.8851,103500.0
2015-01-06 11:00:00,38.95,38.95,38.85,38.9,99400.0,28.8851,28.8851,28.8109,28.848,99400.0
2015-01-06 11:05:00,38.89,38.9,38.86,38.88,253700.0,28.8406,28.848,28.8184,28.8332,253700.0
2015-01-06 11:10:00,38.88,38.88,38.84,38.87,127400.0,28.8332,28.8332,28.8035,28.8258,127400.0
2015-01-06 11:15:00,38.87,38.9,38.83,38.85,92800.0,28.8258,28.848,28.7961,28.8109,92800.0
2015-01-06 11:20:00,38.85,38.87,38.82,38.82,442000.0,28.8109,28.8258,28.7887,28.7887,442000.0
2015-01-06 11:25:00,38.82,38.86,38.81,38.84,120200.0,28.7887,28.8184,28.7813,28.8035,120200.0
2015-01-06 11:30:00,38.84,38.85,38.77,38.79,95400.0,28.8035,28.8109,28.7516,28.7664,95400.0
2015-01-06 11:35:00,38.79,38.79,38.75,38.76,76700.0,28.7664,28.7664,28.7368,28.7442,76700.0
2015-01-06 11:40:00,38.76,38.78,38.72,38.73,144400.0,28.7442,28.759,28.7145,28.7219,144400.0
2015-01-06 11:45:00,38.73,38.75,38.71,38.72,789900.0,28.7219,28.7368,28.7071,28.7145,789900.0
2015-01-06 11:50:00,38.72,38.73,38.68,38.69,202900.0,28.7145,28.7219,28.6849,28.6923,202900.0
2015-01-06 11:55:00,38.7,38.72,38.68,38.69,138200.0,28.6997,28.7145,28.6849,28.6923,138200.0
2015-01-06 12:00:00,38.69,38.69,38.61,38.62,115100.0,28.6923,28.6923,28.633,28.6404,115100.0
2015-01-06 12:05:00,38.62,38.63,38.57,38.61,105500.0,28.6404,28.6478,28.6033,28.633,105500.0
2015-01-06 12:10:00,38.6,38.66,38.59,38.65,61600.0,28.6255,28.67,28.6181,28.6626,61600.0
2015-01-06 12:15:00,38.65,38.68,38.63,38.64,129300.0,28.6626,28.6849,28.6478,28.6552,129300.0
2015-01-06 12:20:00,38.63,38.65,38.59,38.61,63500.0,28.6478,28.6626,28.6181,28.633,63500.0
2015-01-06 12:25:00,38.61,38.69,38.61,38.67,54300.0,28.633,28.6923,28.633,28.6775,54300.0
2015-01-06 12:30:00,38.67,38.69,38.65,38.69,172600.0,28.6775,28.6923,28.6626,28.6923,172600.0
2015-01-06 12:35:00,38.68,38.75,38.68,38.75,113100.0,28.6849,28.7368,28.6849,28.7368,113100.0
2015-01-06 12:40:00,38.76,38.76,38.72,38.73,49800.0,28.7442,28.7442,28.7145,28.7219,49800.0
2015-01-06 12:45:00,38.72,38.72,38.68,38.71,124900.0,28.7145,28.7145,28.6849,28.7071,124900.0
2015-01-06 12:50:00,38.7,38.75,38.7,38.73,37900.0,28.6997,28.7368,28.6997,28.7219,37900.0
2015-01-06 12:55:00,38.74,38.77,38.72,38.74,61200.0,28.7294,28.7516,28.7145,28.7294,61200.0
2015-01-06 13:00:00,38.74,38.74,38.68,38.68,92700.0,28.7294,28.7294,28.6849,28.6849,92700.0
2015-01-06 13:05:00,38.68,38.7,38.6,38.61,219500.0,28.6849,28.6997,28.6255,28.633,219500.0
2015-01-06 13:10:00,38.61,38.63,38.59,38.62,170100.0,28.633,28.6478,28.6181,28.6404,170100.0
2015-01-06 13:15:00,38.62,38.62,38.58,38.58,140300.0,28.6404,28.6404,28.6107,28.6107,140300.0
2015-01-06 13:20:00,38.59,38.6,38.55,38.57,86300.0,28.6181,28.6255,28.5885,28.6033,86300.0
2015-01-06 13:25:00,38.57,38.63,38.55,38.61,135600.0,28.6033,28.6478,28.5885,28.633,135600.0
2015-01-06 13:30:00,38.61,38.64,38.58,38.59,102200.0,28.633,28.6552,28.6107,28.6181,102200.0
2015-01-06 13:35:00,38.58,38.65,38.58,38.63,106200.0,28.6107,28.6626,28.6107,28.6478,106200.0
2015-01-06 13:40:00,38.64,38.64,38.57,38.58,200000.0,28.6552,28.6552,28.6033,28.6107,200000.0
2015-01-06 13:45:00,38.59,38.67,38.59,38.66,76500.0,28.6181,28.6775,28.6181,28.67,76500.0
2015-01-06 13:50:00,38.66,38.68,38.63,38.66,124100.0,28.67,28.6849,28.6478,28.67,124100.0
2015-01-06 13:55:00,38.67,38.7,38.63,38.69,176300.0,28.6775,28.6997,28.6478,28.6923,176300.0
2015-01-06 14:00:00,38.69,38.73,38.68,38.7,126300.0,28.6923,28.7219,28.6849,28.6997,126300.0
2015-01-06 14:05:00,38.7,38.72,38.68,38.69,103700.0,28.6997,28.7145,28.6849,28.6923,103700.0
2015-01-06 14:10:00,38.69,38.69,38.62,38.62,121300.0,28.6923,28.6923,28.6404,28.6404,121300.0
2015-01-06 14:15:00,38.62,38.65,38.61,38.64,103500.0,28.6404,28.6626,28.633,28.6552,103500.0
2015-01-06 14:20:00,38.64,38.7,38.63,38.69,112400.0,28.6552,28.6997,28.6478,28.6923,112400.0
2015-01-06 14:25:00,38.7,38.77,38.68,38.76,81700.0,28.6997,28.7516,28.6849,28.7442,81700.0
2015-01-06 14:30:00,38.75,38.78,38.74,38.75,111600.0,28.7368,28.759,28.7294,28.7368,111600.0
2015-01-06 14:35:00,38.75,38.82,38.73,38.81,140000.0,28.7368,28.7887,28.7219,28.7813,140000.0
2015-01-06 14:40:00,38.81,38.88,38.79,38.86,98200.0,28.7813,28.8332,28.7664,28.8184,98200.0
2015-01-06 14:45:00,38.87,38.9,38.85,38.88,119000.0,28.8258,28.848,28.8109,28.8332,119000.0
2015-01-06 14:50:00,38.88,38.92,38.86,38.89,124500.0,28.8332,28.8629,28.8184,28.8406,124500.0
2015-01-06 14:55:00,38.89,38.89,38.82,38.84,90500.0,28.8406,28.8406,28.7887,28.8035,90500.0
2015-01-06 15:00:00,38.84,38.86,38.81,38.82,190400.0,28.8035,28.8184,28.7813,28.7887,190400.0
2015-01-06 15:05:00,38.82,38.85,38.8,38.82,100600.0,28.7887,28.8109,28.7739,28.7887,100600.0
2015-01-06 15:10:00,38.83,38.89,38.8,38.87,129100.0,28.7961,28.8406,28.7739,28.8258,129100.0
2015-01-06 15:15:00,38.87,38.91,38.86,38.91,113000.0,28.8258,28.8554,28.8184,28.8554,113000.0
2015-01-06 15:20:00,38.91,38.98,38.88,38.91,133000.0,28.8554,28.9073,28.8332,28.8554,133000.0
2015-01-06 15:25:00,38.91,38.98,38.88,38.97,108000.0,28.8554,28.9073,28.8332,28.8999,108000.0
2015-01-06 15:30:00,38.96,38.96,38.9,38.9,117000.0,28.8925,28.8925,28.848,28.848,117000.0
2015-01-06 15:35:00,38.91,38.92,38.86,38.87,115800.0,28.8554,28.8629,28.8184,28.8258,115800.0
2015-01-06 15:40:00,38.88,38.9,38.84,38.89,92900.0,28.8332,28.848,28.8035,28.8406,92900.0
2015-01-06 15:45:00,38.89,38.92,38.87,38.89,115300.0,28.8406,28.8629,28.8258,28.8406,115300.0
2015-01-06 15:50:00,38.89,38.9,38.81,38.82,366700.0,28.8406,28.848,28.7813,28.7887,366700.0
2015-01-06 15:55:00,38.82,38.82,38.74,38.76,948000.0,28.7887,28.7887,28.7294,28.7442,948000.0
2015-01-07 09:30:00,39.45,39.47,39.39,39.44,504900.0,29.2559,29.2707,29.2114,29.2485,504900.0
2015-01-07 09:35:00,39.43,39.49,39.43,39.46,212600.0,29.2411,29.2856,29.2411,29.2633,212600.0
2015-01-07 09:40:00,39.46,39.47,39.42,39.47,281200.0,29.2633,29.2707,29.2337,29.2707,281200.0
2015-01-07 09:45:00,39.48,39.48,39.42,39.47,96200.0,29.2781,29.2781,29.2337,29.2707,96200.0
2015-01-07 09:50:00,39.47,39.52,39.45,39.51,621800.0,29.2707,29.3078,29.2559,29.3004,621800.0
2015-01-07 09:55:00,39.51,39.52,39.48,39.52,384200.0,29.3004,29.3078,29.2781,29.3078,384200.0
2015-01-07 10:00:00,39.51,39.57,39.51,39.55,112100.0,29.3004,29.3449,29.3004,29.3301,112100.0
2015-01-07 10:05:00,39.56,39.58,39.54,39.58,618500.0,29.3375,29.3523,29.3226,29.3523,618500.0
2015-01-07 10:10:00,39.58,39.58,39.54,39.55,191500.0,29.3523,29.3523,29.3226,29.3301,191500.0
2015-01-07 10:15:00,39.55,39.62,39.54,39.62,157200.0,29.3301,29.382,29.3226,29.382,157200.0
2015-01-07 10:20:00,39.63,39.64,39.58,39.59,89100.0,29.3894,29.3968,29.3523,29.3597,89100.0
2015-01-07 10:25:00,39.59,39.6,39.57,39.59,63600.0,29.3597,29.3671,29.3449,29.3597,63600.0
2015-01-07 10:30:00,39.59,39.59,39.53,39.57,126800.0,29.3597,29.3597,29.3152,29.3449,126800.0
2015-01-07 10:35:00,39.57,39.58,39.5,39.5,73300.0,29.3449,29.3523,29.293,29.293,73300.0
2015-01-07 10:40:00,39.5,39.51,39.46,39.49,185800.0,29.293,29.3004,29.2633,29.2856,185800.0
2015-01-07 10:45:00,39.49,39.53,39.49,39.52,176900.0,29.2856,29.3152,29.2856,29.3078,176900.0
2015-01-07 10:50:00,39.52,39.55,39.52,39.53,166100.0,29.3078,29.3301,29.3078,29.3152,166100.0
2015-01-07 10:55:00,39.54,39.55,39.47,39.48,188700.0,29.3226,29.3301,29.2707,29.2781,188700.0
2015-01-07 11:00:00,39.49,39.52,39.45,39.47,158200.0,29.2856,29.3078,29.2559,29.2707,158200.0
2015-01-07 11:05:00,39.47,39.49,39.43,39.45,197300.0,29.2707,29.2856,29.2411,29.2559,197300.0
2015-01-07 11:10:00,39.45,39.47,39.39,39.39,148000.0,29.2559,29.2707,29.2114,29.2114,148000.0
2015-01-07 11:15:00,39.39,39.41,39.35,39.38,126700.0,29.2114,29.2262,29.1817,29.204,126700.0
2015-01-07 11:20:00,39.38,39.4,39.36,39.39,161400.0,29.204,29.2188,29.1892,29.2114,161400.0
2015-01-07 11:25:00,39.39,39.4,39.33,39.37,207000.0,29.2114,29.2188,29.1669,29.1966,207000.0
2015-01-07 11:30:00,39.38,39.42,39.36,39.42,94000.0,29.204,29.2337,29.1892,29.2337,94000.0
2015-01-07 11:35:00,39.41,39.43,39.39,39.42,98000.0,29.2262,29.2411,29.2114,29.2337,98000.0
2015-01-07 11:40:00,39.41,39.46,39.41,39.45,50800.0,29.2262,29.2633,29.2262,29.2559,50800.0
2015-01-07 11:45:00,39.46,39.48,39.43,39.47,62600.0,29.2633,29.2781,29.2411,29.2707,62600.0
2015-01-07 11:50:00,39.47,39.53,39.45,39.53,62100.0,29.2707,29.3152,29.2559,29.3152,62100.0
2015-01-07 11:55:00,39.53,39.58,39.52,39.56,81000.0,29.3152,29.3523,29.3078,29.3375,81000.0
2015-01-07 12:00:00,39.56,39.62,39.56,39.58,107000.0,29.3375,29.382,29.3375,29.3523,107000.0
2015-01-07 12:05:00,39.58,39.65,39.57,39.59,124900.0,29.3523,29.4042,29.3449,29.3597,124900.0
2015-01-07 12:10:00,39.6,39.6,39.54,39.55,83400.0,29.3671,29.3671,29.3226,29.3301,83400.0
2015-01-07 12:15:00,39.54,39.61,39.54,39.61,69600.0,29.3226,29.3746,29.3226,29.3746,69600.0
2015-01-07 12:20:00,39.6,39.63,39.59,39.62,45800.0,29.3671,29.3894,29.3597,29.382,45800.0
2015-01-07 12:25:00,39.62,39.64,39.6,39.64,111700.0,29.382,29.3968,29.3671,29.3968,111700.0
2015-01-07 12:30:00,39.65,39.66,39.6,39.61,80200.0,29.4042,29.4116,29.3671,29.3746,80200.0
2015-01-07 12:35:00,39.62,39.64,39.61,39.64,75500.0,29.382,29.3968,29.3746,29.3968,75500.0
2015-01-07 12:40:00,39.64,39.64,39.61,39.61,38800.0,29.3968,29.3968,29.3746,29.3746,38800.0
2015-01-07 12:45:00,39.61,39.65,39.58,39.65,42800.0,29.3746,29.4042,29.3523,29.4042,42800.0
2015-01-07 12:50:00,39.64,39.66,39.62,39.62,90700.0,29.3968,29.4116,29.382,29.382,90700.0
2015-01-07 12:55:00,39.62,39.64,39.61,39.62,57700.0,29.382,29.3968,29.3746,29.382,57700.0
2015-01-07 13:00:00,39.62,39.65,39.61,39.61,47300.0,29.382,29.4042,29.3746,29.3746,47300.0
2015-01-07 13:05:00,39.61,39.63,39.59,39.59,107300.0,29.3746,29.3894,29.3597,29.3597,107300.0
2015-01-07 13:10:00,39.59,39.62,39.59,39.61,77500.0,29.3597,29.382,29.3597,29.3746,77500.0
2015-01-07 13:15:00,39.61,39.65,39.59,39.63,66400.0,29.3746,29.4042,29.3597,29.3894,66400.0
2015-01-07 13:20:00,39.63,39.63,39.54,39.55,79000.0,29.3894,29.3894,29.3226,29.3301,79000.0
2015-01-07 13:25:00,39.55,39.56,39.52,39.54,53300.0,29.3301,29.3375,29.3078,29.3226,53300.0
2015-01-07 13:30:00,39.54,39.56,39.53,39.55,104700.0,29.3226,29.3375,29.3152,29.3301,104700.0
2015-01-07 13:35:00,39.55,39.57,39.54,39.55,66900.0,29.3301,29.3449,29.3226,29.3301,66900.0
2015-01-07 13:40:00,39.54,39.56,39.54,39.55,27200.0,29.3226,29.3375,29.3226,29.3301,27200.0
2015-01-07 13:45:00,39.54,39.6,39.53,39.59,52600.0,29.3226,29.3671,29.3152,29.3597,52600.0
2015-01-07 13:50:00,39.6,39.6,39.55,39.57,70700.0,29.3671,29.3671,29.3301,29.3449,70700.0
2015-01-07 13:55:00,39.57,39.57,39.54,39.54,43800.0,29.3449,29.3449,29.3226,29.3226,43800.0
2015-01-07 14:00:00,39.55,39.58,39.47,39.56,382200.0,29.3301,29.3523,29.2707,29.3375,382200.0
2015-01-07 14:05:00,39.56,39.6,39.5,39.6,161600.0,29.3375,29.3671,29.293,29.3671,161600.0
2015-01-07 14:10:00,39.6,39.63,39.55,39.59,127700.0,29.3671,29.3894,29.3301,29.3597,127700.0
2015-01-07 14:15:00,39.6,39.63,39.55,39.57,98900.0,29.3671,29.3894,29.3301,29.3449,98900.0
2015-01-07 14:20:00,39.58,39.61,39.53,39.58,146100.0,29.3523,29.3746,29.3152,29.3523,146100.0
2015-01-07 14:25:00,39.58,39.61,39.56,39.59,82000.0,29.3523,29.3746,29.3375,29.3597,82000.0
2015-01-07 14:30:00,39.59,39.64,39.59,39.63,65100.0,29.3597,29.3968,29.3597,29.3894,65100.0
2015-01-07 14:35:00,39.64,39.66,39.62,39.65,106200.0,29.3968,29.4116,29.382,29.4042,106200.0
2015-01-07 14:40:00,39.64,39.65,39.62,39.64,66500.0,29.3968,29.4042,29.382,29.3968,66500.0
2015-01-07 14:45:00,39.65,39.68,39.62,39.66,106400.0,29.4042,29.4265,29.382,29.4116,106400.0
2015-01-07 14:50:00,39.65,39.66,39.61,39.63,92800.0,29.4042,29.4116,29.3746,29.3894,92800.0
2015-01-07 14:55:00,39.63,39.63,39.59,39.62,96000.0,29.3894,29.3894,29.3597,29.382,96000.0
2015-01-07 15:00:00,39.62,39.64,39.61,39.61,105200.0,29.382,29.3968,29.3746,29.3746,105200.0
2015-01-07 15:05:00,39.6,39.66,39.6,39.66,86600.0,29.3671,29.4116,29.3671,29.4116,86600.0
2015-01-07 15:10:00,39.66,39.67,39.63,39.65,68400.0,29.4116,29.419,29.3894,29.4042,68400.0
2015-01-07 15:15:00,39.65,39.66,39.59,39.64,123700.0,29.4042,29.4116,29.3597,29.3968,123700.0
2015-01-07 15:20:00,39.64,39.64,39.6,39.61,85500.0,29.3968,29.3968,29.3671,29.3746,85500.0
2015-01-07 15:25:00,39.6,39.62,39.58,39.6,77800.0,29.3671,29.382,29.3523,29.3671,77800.0
2015-01-07 15:30:00,39.61,39.61,39.57,39.6,104000.0,29.3746,29.3746,29.3449,29.3671,104000.0
2015-01-07 15:35:00,39.6,39.6,39.56,39.59,73400.0,29.3671,29.3671,29.3375,29.3597,73400.0
2015-01-07 15:40:00,39.59,39.6,39.58,39.6,186700.0,29.3597,29.3671,29.3523,29.3671,186700.0
2015-01-07 15:45:00,39.6,39.62,39.58,39.6,190600.0,29.3671,29.382,29.3523,29.3671,190600.0
2015-01-07 15:50:00,39.6,39.61,39.58,39.59,130200.0,29.3671,29.3746,29.3523,29.3597,130200.0
2015-01-07 15:55:00,39.58,39.64,39.58,39.64,431100.0,29.3523,29.3968,29.3523,29.3968,431100.0
2015-01-08 09:30:00,40.16,40.24,40.13,40.17,438600.0,29.7824,29.8418,29.7602,29.7898,438600.0
2015-01-08 09:35:00,40.17,40.22,40.15,40.22,450200.0,29.7898,29.8269,29.775,29.8269,450200.0
2015-01-08 09:40:00,40.22,40.29,40.22,40.27,239200.0,29.8269,29.8788,29.8269,29.864,239200.0
2015-01-08 09:45:00,40.27,40.32,40.26,40.32,279200.0,29.864,29.9011,29.8566,29.9011,279200.0
2015-01-08 09:50:00,40.32,40.34,40.31,40.34,221100.0,29.9011,29.9159,29.8937,29.9159,221100.0
2015-01-08 09:55:00,40.34,40.34,40.31,40.32,127900.0,29.9159,29.9159,29.8937,29.9011,127900.0
2015-01-08 10:00:00,40.33,40.37,40.32,40.34,86900.0,29.9085,29.9382,29.9011,29.9159,86900.0
2015-01-08 10:05:00,40.34,40.39,40.34,40.38,278600.0,29.9159,29.953,29.9159,29.9456,278600.0
2015-01-08 10:10:00,40.38,40.39,40.36,40.39,150000.0,29.9456,29.953,29.9307,29.953,150000.0
2015-01-08 10:15:00,40.38,40.39,40.34,40.35,99400.0,29.9456,29.953,29.9159,29.9233,99400.0
2015-01-08 10:20:00,40.35,40.36,40.3,40.32,197600.0,29.9233,29.9307,29.8863,29.9011,197600.0
2015-01-08 10:25:00,40.32,40.34,40.3,40.31,70000.0,29.9011,29.9159,29.8863,29.8937,70000.0
2015-01-08 10:30:00,40.31,40.35,40.31,40.34,169300.0,29.8937,29.9233,29.8937,29.9159,169300.0
2015-01-08 10:35:00,40.34,40.35,40.32,40.34,120800.0,29.9159,29.9233,29.9011,29.9159,120800.0
2015-01-08 10:40:00,40.34,40.39,40.33,40.38,149300.0,29.9159,29.953,29.9085,29.9456,149300.0
2015-01-08 10:45:00,40.38,40.41,40.36,40.38,105200.0,29.9456,29.9678,29.9307,29.9456,105200.0
2015-01-08 10:50:00,40.38,40.38,40.35,40.37,178600.0,29.9456,29.9456,29.9233,29.9382,178600.0
2015-01-08 10:55:00,40.36,40.38,40.35,40.37,172500.0,29.9307,29.9456,29.9233,29.9382,172500.0
2015-01-08 11:00:00,40.38,40.44,40.37,40.43,183800.0,29.9456,29.9901,29.9382,29.9827,183800.0
2015-01-08 11:05:00,40.43,40.44,40.4,40.4,200400.0,29.9827,29.9901,29.9604,29.9604,200400.0
2015-01-08 11:10:00,40.4,40.41,40.37,40.38,121700.0,29.9604,29.9678,29.9382,29.9456,121700.0
2015-01-08 11:15:00,40.38,40.41,40.36,40.41,110200.0,29.9456,29.9678,29.9307,29.9678,110200.0
2015-01-08 11:20:00,40.41,40.41,40.37,40.38,71200.0,29.9678,29.9678,29.9382,29.9456,71200.0
2015-01-08 11:25:00,40.37,40.38,40.36,40.37,89900.0,29.9382,29.9456,29.9307,29.9382,89900.0
2015-01-08 11:30:00,40.36,40.37,40.35,40.35,82800.0,29.9307,29.9382,29.9233,29.9233,82800.0
2015-01-08 11:35:00,40.36,40.39,40.35,40.39,83000.0,29.9307,29.953,29.9233,29.953,83000.0
2015-01-08 11:40:00,40.39,40.4,40.35,40.36,100300.0,29.953,29.9604,29.9233,29.9307,100300.0
2015-01-08 11:45:00,40.36,40.4,40.36,40.39,119400.0,29.9307,29.9604,29.9307,29.953,119400.0
2015-01-08 11:50:00,40.38,40.39,40.37,40.39,62300.0,29.9456,29.953,29.9382,29.953,62300.0
2015-01-08 11:55:00,40.38,40.4,40.37,40.4,63600.0,29.9456,29.9604,29.9382,29.9604,63600.0
2015-01-08 12:00:00,40.4,40.41,40.39,40.4,102100.0,29.9604,29.9678,29.953,29.9604,102100.0
2015-01-08 12:05:00,40.4,40.4,40.35,40.36,62500.0,29.9604,29.9604,29.9233,29.9307,62500.0
2015-01-08 12:10:00,40.36,40.38,40.34,40.35,53300.0,29.9307,29.9456,29.9159,29.9233,53300.0
2015-01-08 12:15:00,40.34,40.35,40.33,40.34,54600.0,29.9159,29.9233,29.9085,29.9159,54600.0
2015-01-08 12:20:00,40.34,40.34,40.31,40.32,62600.0,29.9159,29.9159,29.8937,29.9011,62600.0
2015-01-08 12:25:00,40.32,40.38,40.32,40.38,215200.0,29.9011,29.9456,29.9011,29.9456,215200.0
2015-01-08 12:30:00,40.38,40.39,40.36,40.37,67800.0,29.9456,29.953,29.9307,29.9382,67800.0
2015-01-08 12:35:00,40.37,40.37,40.34,40.36,58300.0,29.9382,29.9382,29.9159,29.9307,58300.0
2015-01-08 12:40:00,40.35,40.37,40.34,40.36,117800.0,29.9233,29.9382,29.9159,29.9307,117800.0
2015-01-08 12:45:00,40.36,40.37,40.34,40.34,24800.0,29.9307,29.9382,29.9159,29.9159,24800.0
2015-01-08 12:50:00,40.34,40.36,40.34,40.35,30400.0,29.9159,29.9307,29.9159,29.9233,30400.0
2015-01-08 12:55:00,40.35,40.37,40.33,40.36,326100.0,29.9233,29.9382,29.9085,29.9307,326100.0
2015-01-08 13:00:00,40.36,40.37,40.33,40.34,64800.0,29.9307,29.9382,29.9085,29.9159,64800.0
2015-01-08 13:05:00,40.34,40.37,40.33,40.37,75200.0,29.9159,29.9382,29.9085,29.9382,75200.0
2015-01-08 13:10:00,40.37,40.4,40.36,40.37,166300.0,29.9382,29.9604,29.9307,29.9382,166300.0
2015-01-08 13:15:00,40.38,40.4,40.37,40.39,80200.0,29.9456,29.9604,29.9382,29.953,80200.0
2015-01-08 13:20:00,40.4,40.4,40.38,40.4,54400.0,29.9604,29.9604,29.9456,29.9604,54400.0
2015-01-08 13:25:00,40.4,40.41,40.38,40.4,92800.0,29.9604,29.9678,29.9456,29.9604,92800.0
2015-01-08 13:30:00,40.4,40.4,40.38,40.38,100100.0,29.9604,29.9604,29.9456,29.9456,100100.0
2015-01-08 13:35:00,40.39,40.39,40.37,40.38,47300.0,29.953,29.953,29.9382,29.9456,47300.0
2015-01-08 13:40:00,40.38,40.4,40.37,40.4,71000.0,29.9456,29.9604,29.9382,29.9604,71000.0
2015-01-08 13:45:00,40.4,40.4,40.34,40.36,67100.0,29.9604,29.9604,29.9159,29.9307,67100.0
2015-01-08 13:50:00,40.36,40.37,40.35,40.36,33500.0,29.9307,29.9382,29.9233,29.9307,33500.0
2015-01-08 13:55:00,40.36,40.36,40.29,40.32,102800.0,29.9307,29.9307,29.8788,29.9011,102800.0
2015-01-08 14:00:00,40.31,40.32,40.3,40.3,54500.0,29.8937,29.9011,29.8863,29.8863,54500.0
2015-01-08 14:05:00,40.3,40.34,40.3,40.31,80800.0,29.8863,29.9159,29.8863,29.8937,80800.0
2015-01-08 14:10:00,40.32,40.34,40.29,40.31,70300.0,29.9011,29.9159,29.8788,29.8937,70300.0
2015-01-08 14:15:00,40.3,40.33,40.3,40.31,77100.0,29.8863,29.9085,29.8863,29.8937,77100.0
2015-01-08 14:20:00,40.32,40.38,40.31,40.36,78600.0,29.9011,29.9456,29.8937,29.9307,78600.0
2015-01-08 14:25:00,40.36,40.37,40.35,40.37,63800.0,29.9307,29.9382,29.9233,29.9382,63800.0
2015-01-08 14:30:00,40.37,40.4,40.36,40.39,154800.0,29.9382,29.9604,29.9307,29.953,154800.0
2015-01-08 14:35:00,40.39,40.4,40.37,40.39,81200.0,29.953,29.9604,29.9382,29.953,81200.0
2015-01-08 14:40:00,40.4,40.4,40.37,40.38,73600.0,29.9604,29.9604,29.9382,29.9456,73600.0
2015-01-08 14:45:00,40.37,40.38,40.36,40.36,40600.0,29.9382,29.9456,29.9307,29.9307,40600.0
2015-01-08 14:50:00,40.36,40.38,40.36,40.38,65100.0,29.9307,29.9456,29.9307,29.9456,65100.0
2015-01-08 14:55:00,40.38,40.41,40.37,40.38,63800.0,29.9456,29.9678,29.9382,29.9456,63800.0
2015-01-08 15:00:00,40.38,40.41,40.38,40.38,61700.0,29.9456,29.9678,29.9456,29.9456,61700.0
2015-01-08 15:05:00,40.38,40.39,40.35,40.36,238900.0,29.9456,29.953,29.9233,29.9307,238900.0
2015-01-08 15:10:00,40.36,40.39,40.35,40.37,77800.0,29.9307,29.953,29.9233,29.9382,77800.0
2015-01-08 15:15:00,40.37,40.38,40.36,40.38,116900.0,29.9382,29.9456,29.9307,29.9456,116900.0
2015-01-08 15:20:00,40.38,40.39,40.36,40.38,108800.0,29.9456,29.953,29.9307,29.9456,108800.0
2015-01-08 15:25:00,40.38,40.38,40.34,40.35,80600.0,29.9456,29.9456,29.9159,29.9233,80600.0
2015-01-08 15:30:00,40.35,40.36,40.31,40.32,94400.0,29.9233,29.9307,29.8937,29.9011,94400.0
2015-01-08 15:35:00,40.32,40.34,40.31,40.32,63300.0,29.9011,29.9159,29.8937,29.9011,63300.0
2015-01-08 15:40:00,40.31,40.32,40.29,40.29,79700.0,29.8937,29.9011,29.8788,29.8788,79700.0
2015-01-08 15:45:00,40.29,40.32,40.28,40.31,63800.0,29.8788,29.9011,29.8714,29.8937,63800.0
2015-01-08 15:50:00,40.3,40.35,40.29,40.35,136200.0,29.8863,29.9233,29.8788,29.9233,136200.0
2015-01-08 15:55:00,40.34,40.35,40.29,40.3,618600.0,29.9159,29.9233,29.8788,29.8863,618600.0
2015-01-09 09:30:00,40.28,40.34,40.24,40.26,325200.0,29.8714,29.9159,29.8418,29.8566,325200.0
2015-01-09 09:35:00,40.24,40.28,40.22,40.28,109800.0,29.8418,29.8714,29.8269,29.8714,109800.0
2015-01-09 09:40:00,40.28,40.35,40.28,40.31,142300.0,29.8714,29.9233,29.8714,29.8937,142300.0
2015-01-09 09:45:00,40.31,40.33,40.19,40.2,61200.0,29.8937,29.9085,29.8047,29.8121,61200.0
2015-01-09 09:50:00,40.2,40.24,40.19,40.23,73100.0,29.8121,29.8418,29.8047,29.8343,73100.0
2015-01-09 09:55:00,40.22,40.23,40.13,40.16,83000.0,29.8269,29.8343,29.7602,29.7824,83000.0
2015-01-09 10:00:00,40.16,40.2,40.13,40.19,126600.0,29.7824,29.8121,29.7602,29.8047,126600.0
2015-01-09 10:05:00,40.19,40.24,40.17,40.23,190700.0,29.8047,29.8418,29.7898,29.8343,190700.0
2015-01-09 10:10:00,40.23,40.26,40.21,40.23,181300.0,29.8343,29.8566,29.8195,29.8343,181300.0
2015-01-09 10:15:00,40.24,40.24,40.19,40.21,128400.0,29.8418,29.8418,29.8047,29.8195,128400.0
2015-01-09 10:20:00,40.2,40.23,40.2,40.21,92200.0,29.8121,29.8343,29.8121,29.8195,92200.0
2015-01-09 10:25:00,40.21,40.23,40.17,40.2,96200.0,29.8195,29.8343,29.7898,29.8121,96200.0
2015-01-09 10:30:00,40.2,40.2,40.13,40.17,136800.0,29.8121,29.8121,29.7602,29.7898,136800.0
2015-01-09 10:35:00,40.17,40.19,40.13,40.14,110300.0,29.7898,29.8047,29.7602,29.7676,110300.0
2015-01-09 10:40:00,40.14,40.14,40.1,40.12,278900.0,29.7676,29.7676,29.7379,29.7528,278900.0
2015-01-09 10:45:00,40.12,40.15,40.1,40.14,121400.0,29.7528,29.775,29.7379,29.7676,121400.0
2015-01-09 10:50:00,40.13,40.17,40.11,40.15,55500.0,29.7602,29.7898,29.7454,29.775,55500.0
2015-01-09 10:55:00,40.15,40.16,40.12,40.14,47400.0,29.775,29.7824,29.7528,29.7676,47400.0
2015-01-09 11:00:00,40.14,40.14,40.05,40.06,87900.0,29.7676,29.7676,29.7009,29.7083,87900.0
2015-01-09 11:05:00,40.06,40.09,40.05,40.06,220400.0,29.7083,29.7305,29.7009,29.7083,220400.0
2015-01-09 11:10:00,40.05,40.05,39.96,39.98,334100.0,29.7009,29.7009,29.6341,29.6489,334100.0
2015-01-09 11:15:00,39.99,39.99,39.96,39.99,140300.0,29.6564,29.6564,29.6341,29.6564,140300.0
2015-01-09 11:20:00,39.99,40.01,39.95,40.0,138900.0,29.6564,29.6712,29.6267,29.6638,138900.0
2015-01-09 11:25:00,40.0,40.02,39.98,40.0,108800.0,29.6638,29.6786,29.6489,29.6638,108800.0
2015-01-09 11:30:00,40.0,40.05,39.96,40.04,188900.0,29.6638,29.7009,29.6341,29.6934,188900.0
2015-01-09 11:35:00,40.03,40.06,40.02,40.05,52000.0,29.686,29.7083,29.6786,29.7009,52000.0
2015-01-09 11:40:00,40.05,40.06,40.02,40.05,40000.0,29.7009,29.7083,29.6786,29.7009,40000.0
2015-01-09 11:45:00,40.05,40.08,40.02,40.06,149400.0,29.7009,29.7231,29.6786,29.7083,149400.0
2015-01-09 11:50:00,40.06,40.07,40.04,40.06,56300.0,29.7083,29.7157,29.6934,29.7083,56300.0
2015-01-09 11:55:00,40.06,40.09,40.04,40.08,119400.0,29.7083,29.7305,29.6934,29.7231,119400.0
2015-01-09 12:00:00,40.08,40.09,40.06,40.08,34400.0,29.7231,29.7305,29.7083,29.7231,34400.0
2015-01-09 12:05:00,40.07,40.13,40.06,40.12,53100.0,29.7157,29.7602,29.7083,29.7528,53100.0
2015-01-09 12:10:00,40.13,40.13,40.09,40.12,36600.0,29.7602,29.7602,29.7305,29.7528,36600.0
2015-01-09 12:15:00,40.12,40.14,40.1,40.12,46600.0,29.7528,29.7676,29.7379,29.7528,46600.0
2015-01-09 12:20:00,40.11,40.14,40.09,40.09,44300.0,29.7454,29.7676,29.7305,29.7305,44300.0
2015-01-09 12:25:00,40.09,40.1,40.06,40.09,25700.0,29.7305,29.7379,29.7083,29.7305,25700.0
2015-01-09 12:30:00,40.09,40.12,40.06,40.06,42500.0,29.7305,29.7528,29.7083,29.7083,42500.0
2015-01-09 12:35:00,40.05,40.08,40.05,40.08,45300.0,29.7009,29.7231,29.7009,29.7231,45300.0
2015-01-09 12:40:00,40.08,40.08,40.05,40.08,22000.0,29.7231,29.7231,29.7009,29.7231,22000.0
2015-01-09 12:45:00,40.07,40.11,40.06,40.08,39900.0,29.7157,29.7454,29.7083,29.7231,39900.0
2015-01-09 12:50:00,40.08,40.09,40.05,40.08,53700.0,29.7231,29.7305,29.7009,29.7231,53700.0
2015-01-09 12:55:00,40.07,40.08,40.03,40.03,43600.0,29.7157,29.7231,29.686,29.686,43600.0
2015-01-09 13:00:00,40.04,40.07,40.02,40.06,69800.0,29.6934,29.7157,29.6786,29.7083,69800.0
2015-01-09 13:05:00,40.06,40.08,40.04,40.07,65300.0,29.7083,29.7231,29.6934,29.7157,65300.0
2015-01-09 13:10:00,40.07,40.13,40.05,40.12,138200.0,29.7157,29.7602,29.7009,29.7528,138200.0
2015-01-09 13:15:00,40.12,40.14,40.1,40.13,79100.0,29.7528,29.7676,29.7379,29.7602,79100.0
2015-01-09 13:20:00,40.13,40.14,40.08,40.09,100800.0,29.7602,29.7676,29.7231,29.7305,100800.0
2015-01-09 13:25:00,40.09,40.1,40.07,40.07,97200.0,29.7305,29.7379,29.7157,29.7157,97200.0
2015-01-09 13:30:00,40.08,40.14,40.07,40.11,80100.0,29.7231,29.7676,29.7157,29.7454,80100.0
2015-01-09 13:35:00,40.12,40.14,40.11,40.12,173100.0,29.7528,29.7676,29.7454,29.7528,173100.0
2015-01-09 13:40:00,40.12,40.15,40.1,40.12,76900.0,29.7528,29.775,29.7379,29.7528,76900.0
2015-01-09 13:45:00,40.12,40.16,40.11,40.15,202900.0,29.7528,29.7824,29.7454,29.775,202900.0
2015-01-09 13:50:00,40.15,40.18,40.13,40.14,100100.0,29.775,29.7973,29.7602,29.7676,100100.0
2015-01-09 13:55:00,40.14,40.15,40.12,40.14,38400.0,29.7676,29.775,29.7528,29.7676,38400.0
2015-01-09 14:00:00,40.14,40.14,40.1,40.13,142100.0,29.7676,29.7676,29.7379,29.7602,142100.0
2015-01-09 14:05:00,40.13,40.15,40.1,40.14,77200.0,29.7602,29.775,29.7379,29.7676,77200.0
2015-01-09 14:10:00,40.14,40.17,40.13,40.16,59600.0,29.7676,29.7898,29.7602,29.7824,59600.0
2015-01-09 14:15:00,40.16,40.17,40.13,40.17,39800.0,29.7824,29.7898,29.7602,29.7898,39800.0
2015-01-09 14:20:00,40.16,40.17,40.14,40.16,38700.0,29.7824,29.7898,29.7676,29.7824,38700.0
2015-01-09 14:25:00,40.16,40.17,40.14,40.16,73000.0,29.7824,29.7898,29.7676,29.7824,73000.0
2015-01-09 14:30:00,40.16,40.16,40.13,40.15,218700.0,29.7824,29.7824,29.7602,29.775,218700.0
2015-01-09 14:35:00,40.16,40.19,40.14,40.19,145900.0,29.7824,29.8047,29.7676,29.8047,145900.0
2015-01-09 14:40:00,40.18,40.2,40.16,40.17,37900.0,29.7973,29.8121,29.7824,29.7898,37900.0
2015-01-09 14:45:00,40.17,40.19,40.14,40.15,74900.0,29.7898,29.8047,29.7676,29.775,74900.0
2015-01-09 14:50:00,40.15,40.19,40.15,40.18,49600.0,29.775,29.8047,29.775,29.7973,49600.0
2015-01-09 14:55:00,40.18,40.19,40.15,40.18,62700.0,29.7973,29.8047,29.775,29.7973,62700.0
2015-01-09 15:00:00,40.18,40.2,40.17,40.19,76000.0,29.7973,29.8121,29.7898,29.8047,76000.0
2015-01-09 15:05:00,40.2,40.24,40.19,40.21,97100.0,29.8121,29.8418,29.8047,29.8195,97100.0
2015-01-09 15:10:00,40.21,40.27,40.21,40.24,93300.0,29.8195,29.864,29.8195,29.8418,93300.0
2015-01-09 15:15:00,40.24,40.24,40.21,40.21,102400.0,29.8418,29.8418,29.8195,29.8195,102400.0
2015-01-09 15:20:00,40.22,40.23,40.2,40.21,111700.0,29.8269,29.8343,29.8121,29.8195,111700.0
2015-01-09 15:25:00,40.2,40.21,40.15,40.17,175700.0,29.8121,29.8195,29.775,29.7898,175700.0
2015-01-09 15:30:00,40.17,40.2,40.14,40.18,157300.0,29.7898,29.8121,29.7676,29.7973,157300.0
2015-01-09 15:35:00,40.18,40.21,40.16,40.2,98000.0,29.7973,29.8195,29.7824,29.8121,98000.0
2015-01-09 15:40:00,40.2,40.25,40.19,40.24,281400.0,29.8121,29.8492,29.8047,29.8418,281400.0
2015-01-09 15:45:00,40.23,40.25,40.2,40.24,198900.0,29.8343,29.8492,29.8121,29.8418,198900.0
2015-01-09 15:50:00,40.23,40.23,40.17,40.17,125300.0,29.8343,29.8343,29.7898,29.7898,125300.0
2015-01-09 15:55:00,40.17,40.18,40.1,40.1,239200.0,29.7898,29.7973,29.7379,29.7379,239200.0
2015-01-12 09:30:00,39.93,40.0,39.85,39.87,333100.0,29.6119,29.6638,29.5525,29.5674,333100.0
2015-01-12 09:35:00,39.86,39.87,39.74,39.75,194400.0,29.56,29.5674,29.471,29.4784,194400.0
2015-01-12 09:40:00,39.74,39.76,39.7,39.76,168600.0,29.471,29.4858,29.4413,29.4858,168600.0
2015-01-12 09:45:00,39.75,39.79,39.71,39.72,180600.0,29.4784,29.508,29.4487,29.4561,180600.0
2015-01-12 09:50:00,39.72,39.74,39.71,39.72,169700.0,29.4561,29.471,29.4487,29.4561,169700.0
2015-01-12 09:55:00,39.73,39.74,39.66,39.69,129200.0,29.4635,29.471,29.4116,29.4339,129200.0
2015-01-12 10:00:00,39.68,39.71,39.64,39.69,88300.0,29.4265,29.4487,29.3968,29.4339,88300.0
2015-01-12 10:05:00,39.7,39.75,39.69,39.75,100900.0,29.4413,29.4784,29.4339,29.4784,100900.0
2015-01-12 10:10:00,39.74,39.77,39.7,39.7,131100.0,29.471,29.4932,29.4413,29.4413,131100.0
2015-01-12 10:15:00,39.71,39.76,39.7,39.76,134700.0,29.4487,29.4858,29.4413,29.4858,134700.0
2015-01-12 10:20:00,39.76,39.76,39.72,39.75,118900.0,29.4858,29.4858,29.4561,29.4784,118900.0
2015-01-12 10:25:00,39.76,39.79,39.71,39.72,65600.0,29.4858,29.508,29.4487,29.4561,65600.0
2015-01-12 10:30:00,39.72,39.73,39.7,39.72,82400.0,29.4561,29.4635,29.4413,29.4561,82400.0
2015-01-12 10:35:00,39.73,39.78,39.71,39.77,106100.0,29.4635,29.5006,29.4487,29.4932,106100.0
2015-01-12 10:40:00,39.78,39.82,39.76,39.77,108400.0,29.5006,29.5303,29.4858,29.4932,108400.0
2015-01-12 10:45:00,39.77,39.79,39.76,39.77,175000.0,29.4932,29.508,29.4858,29.4932,175000.0
2015-01-12 10:50:00,39.77,39.78,39.74,39.74,127200.0,29.4932,29.5006,29.471,29.471,127200.0
2015-01-12 10:55:00,39.74,39.83,39.73,39.83,65200.0,29.471,29.5377,29.4635,29.5377,65200.0
2015-01-12 11:00:00,39.83,39.86,39.82,39.84,70400.0,29.5377,29.56,29.5303,29.5451,70400.0
2015-01-12 11:05:00,39.85,39.86,39.82,39.82,96600.0,29.5525,29.56,29.5303,29.5303,96600.0
2015-01-12 11:10:00,39.82,39.86,39.77,39.78,108200.0,29.5303,29.56,29.4932,29.5006,108200.0
2015-01-12 11:15:00,39.77,39.8,39.76,39.8,127400.0,29.4932,29.5155,29.4858,29.5155,127400.0
2015-01-12 11:20:00,39.8,39.84,39.78,39.83,982600.0,29.5155,29.5451,29.5006,29.5377,982600.0
2015-01-12 11:25:00,39.83,39.83,39.8,39.82,57600.0,29.5377,29.5377,29.5155,29.5303,57600.0
2015-01-12 11:30:00,39.81,39.84,39.78,39.8,132100.0,29.5229,29.5451,29.5006,29.5155,132100.0
2015-01-12 11:35:00,39.8,39.85,39.8,39.83,83700.0,29.5155,29.5525,29.5155,29.5377,83700.0
2015-01-12 11:40:00,39.83,39.84,39.81,39.81,49300.0,29.5377,29.5451,29.5229,29.5229,49300.0
2015-01-12 11:45:00,39.81,39.82,39.76,39.77,69800.0,29.5229,29.5303,29.4858,29.4932,69800.0
2015-01-12 11:50:00,39.77,39.79,39.74,39.77,239700.0,29.4932,29.508,29.471,29.4932,239700.0
2015-01-12 11:55:00,39.76,39.79,39.76,39.78,115300.0,29.4858,29.508,29.4858,29.5006,115300.0
2015-01-12 12:00:00,39.78,39.83,39.78,39.82,171500.0,29.5006,29.5377,29.5006,29.5303,171500.0
2015-01-12 12:05:00,39.81,39.82,39.78,39.8,127100.0,29.5229,29.5303,29.5006,29.5155,127100.0
2015-01-12 12:10:00,39.79,39.81,39.75,39.78,130000.0,29.508,29.5229,29.4784,29.5006,130000.0
2015-01-12 12:15:00,39.77,39.79,39.74,39.78,216000.0,29.4932,29.508,29.471,29.5006,216000.0
2015-01-12 12:20:00,39.78,39.82,39.77,39.81,63800.0,29.5006,29.5303,29.4932,29.5229,63800.0
2015-01-12 12:25:00,39.8,39.81,39.78,39.8,55800.0,29.5155,29.5229,29.5006,29.5155,55800.0
2015-01-12 12:30:00,39.8,39.82,39.78,39.8,88700.0,29.5155,29.5303,29.5006,29.5155,88700.0
2015-01-12 12:35:00,39.81,39.82,39.8,39.82,52100.0,29.5229,29.5303,29.5155,29.5303,52100.0
2015-01-12 12:40:00,39.82,39.83,39.76,39.78,133000.0,29.5303,29.5377,29.4858,29.5006,133000.0
2015-01-12 12:45:00,39.77,39.8,39.76,39.79,113000.0,29.4932,29.5155,29.4858,29.508,113000.0
2015-01-12 12:50:00,39.79,39.8,39.77,39.79,66000.0,29.508,29.5155,29.4932,29.508,66000.0
2015-01-12 12:55:00,39.79,39.81,39.77,39.78,101600.0,29.508,29.5229,29.4932,29.5006,101600.0
2015-01-12 13:00:00,39.79,39.82,39.78,39.8,66200.0,29.508,29.5303,29.5006,29.5155,66200.0
2015-01-12 13:05:00,39.8,39.82,39.76,39.79,85400.0,29.5155,29.5303,29.4858,29.508,85400.0
2015-01-12 13:10:00,39.78,39.8,39.77,39.8,86000.0,29.5006,29.5155,29.4932,29.5155,86000.0
2015-01-12 13:15:00,39.79,39.8,39.76,39.77,89300.0,29.508,29.5155,29.4858,29.4932,89300.0
2015-01-12 13:20:00,39.78,39.78,39.73,39.73,162500.0,29.5006,29.5006,29.4635,29.4635,162500.0
2015-01-12 13:25:00,39.73,39.76,39.73,39.73,96300.0,29.4635,29.4858,29.4635,29.4635,96300.0
2015-01-12 13:30:00,39.73,39.78,39.73,39.78,116500.0,29.4635,29.5006,29.4635,29.5006,116500.0
2015-01-12 13:35:00,39.77,39.79,39.76,39.77,74800.0,29.4932,29.508,29.4858,29.4932,74800.0
2015-01-12 13:40:00,39.78,39.8,39.76,39.78,120800.0,29.5006,29.5155,29.4858,29.5006,120800.0
2015-01-12 13:45:00,39.79,39.81,39.77,39.8,253400.0,29.508,29.5229,29.4932,29.5155,253400.0
2015-01-12 13:50:00,39.81,39.81,39.78,39.79,124700.0,29.5229,29.5229,29.5006,29.508,124700.0
2015-01-12 13:55:00,39.78,39.79,39.76,39.78,183800.0,29.5006,29.508,29.4858,29.5006,183800.0
2015-01-12 14:00:00,39.79,39.81,39.77,39.8,77200.0,29.508,29.5229,29.4932,29.5155,77200.0
2015-01-12 14:05:00,39.79,39.8,39.77,39.79,80900.0,29.508,29.5155,29.4932,29.508,80900.0
2015-01-12 14:10:00,39.8,39.81,39.78,39.8,58400.0,29.5155,29.5229,29.5006,29.5155,58400.0
2015-01-12 14:15:00,39.8,39.8,39.74,39.75,80200.0,29.5155,29.5155,29.471,29.4784,80200.0
2015-01-12 14:20:00,39.75,39.77,39.72,39.73,146800.0,29.4784,29.4932,29.4561,29.4635,146800.0
2015-01-12 14:25:00,39.73,39.75,39.69,39.7,116800.0,29.4635,29.4784,29.4339,29.4413,116800.0
2015-01-12 14:30:00,39.71,39.71,39.67,39.69,148300.0,29.4487,29.4487,29.419,29.4339,148300.0
2015-01-12 14:35:00,39.7,39.7,39.65,39.65,91700.0,29.4413,29.4413,29.4042,29.4042,91700.0
2015-01-12 14:40:00,39.65,39.67,39.64,39.65,77300.0,29.4042,29.419,29.3968,29.4042,77300.0
2015-01-12 14:45:00,39.65,39.68,39.64,39.67,97400.0,29.4042,29.4265,29.3968,29.419,97400.0
2015-01-12 14:50:00,39.67,39.68,39.65,39.66,56800.0,29.419,29.4265,29.4042,29.4116,56800.0
2015-01-12 14:55:00,39.65,39.68,39.65,39.68,108300.0,29.4042,29.4265,29.4042,29.4265,108300.0
2015-01-12 15:00:00,39.68,39.71,39.68,39.7,79900.0,29.4265,29.4487,29.4265,29.4413,79900.0
2015-01-12 15:05:00,39.69,39.7,39.66,39.68,60100.0,29.4339,29.4413,29.4116,29.4265,60100.0
2015-01-12 15:10:00,39.67,39.71,39.67,39.69,59300.0,29.419,29.4487,29.419,29.4339,59300.0
2015-01-12 15:15:00,39.7,39.75,39.69,39.73,131700.0,29.4413,29.4784,29.4339,29.4635,131700.0
2015-01-12 15:20:00,39.72,39.74,39.68,39.69,82900.0,29.4561,29.471,29.4265,29.4339,82900.0
2015-01-12 15:25:00,39.69,39.71,39.68,39.71,93100.0,29.4339,29.4487,29.4265,29.4487,93100.0
2015-01-12 15:30:00,39.7,39.72,39.67,39.67,115100.0,29.4413,29.4561,29.419,29.419,115100.0
2015-01-12 15:35:00,39.66,39.7,39.65,39.7,129500.0,29.4116,29.4413,29.4042,29.4413,129500.0
2015-01-12 15:40:00,39.69,39.73,39.69,39.72,136700.0,29.4339,29.4635,29.4339,29.4561,136700.0
2015-01-12 15:45:00,39.73,39.8,39.72,39.77,160700.0,29.4635,29.5155,29.4561,29.4932,160700.0
2015-01-12 15:50:00,39.76,39.77,39.73,39.76,146700.0,29.4858,29.4932,29.4635,29.4858,146700.0
2015-01-12 15:55:00,39.76,39.76,39.71,39.73,292500.0,29.4858,29.4858,29.4487,29.4635,292500.0
2015-01-13 09:30:00,40.28,40.35,40.22,40.33,721500.0,29.8714,29.9233,29.8269,29.9085,721500.0
2015-01-13 09:35:00,40.33,40.33,40.27,40.29,259000.0,29.9085,29.9085,29.864,29.8788,259000.0
2015-01-13 09:40:00,40.3,40.34,40.28,40.31,277500.0,29.8863,29.9159,29.8714,29.8937,277500.0
2015-01-13 09:45:00,40.31,40.33,40.27,40.29,261800.0,29.8937,29.9085,29.864,29.8788,261800.0
2015-01-13 09:50:00,40.29,40.32,40.26,40.31,120400.0,29.8788,29.9011,29.8566,29.8937,120400.0
2015-01-13 09:55:00,40.32,40.36,40.31,40.35,148900.0,29.9011,29.9307,29.8937,29.9233,148900.0
2015-01-13 10:00:00,40.36,40.37,40.3,40.31,117500.0,29.9307,29.9382,29.8863,29.8937,117500.0
2015-01-13 10:05:00,40.32,40.33,40.29,40.31,119200.0,29.9011,29.9085,29.8788,29.8937,119200.0
2015-01-13 10:10:00,40.31,40.36,40.3,40.33,130900.0,29.8937,29.9307,29.8863,29.9085,130900.0
2015-01-13 10:15:00,40.34,40.36,40.32,40.34,182800.0,29.9159,29.9307,29.9011,29.9159,182800.0
2015-01-13 10:20:00,40.33,40.37,40.33,40.36,202300.0,29.9085,29.9382,29.9085,29.9307,202300.0
2015-01-13 10:25:00,40.36,40.37,40.34,40.35,186600.0,29.9307,29.9382,29.9159,29.9233,186600.0
2015-01-13 10:30:00,40.35,40.35,40.31,40.34,160500.0,29.9233,29.9233,29.8937,29.9159,160500.0
2015-01-13 10:35:00,40.34,40.36,40.34,40.35,258500.0,29.9159,29.9307,29.9159,29.9233,258500.0
2015-01-13 10:40:00,40.35,40.37,40.34,40.36,137300.0,29.9233,29.9382,29.9159,29.9307,137300.0
2015-01-13 10:45:00,40.36,40.38,40.35,40.36,139300.0,29.9307,29.9456,29.9233,29.9307,139300.0
2015-01-13 10:50:00,40.36,40.4,40.36,40.37,146200.0,29.9307,29.9604,29.9307,29.9382,146200.0
2015-01-13 10:55:00,40.37,40.37,40.33,40.34,124200.0,29.9382,29.9382,29.9085,29.9159,124200.0
2015-01-13 11:00:00,40.34,40.36,40.32,40.35,141200.0,29.9159,29.9307,29.9011,29.9233,141200.0
2015-01-13 11:05:00,40.35,40.36,40.32,40.32,143900.0,29.9233,29.9307,29.9011,29.9011,143900.0
2015-01-13 11:10:00,40.33,40.35,40.31,40.34,92000.0,29.9085,29.9233,29.8937,29.9159,92000.0
2015-01-13 11:15:00,40.34,40.35,40.31,40.32,195200.0,29.9159,29.9233,29.8937,29.9011,195200.0
2015-01-13 11:20:00,40.32,40.34,40.3,40.33,106400.0,29.9011,29.9159,29.8863,29.9085,106400.0
2015-01-13 11:25:00,40.33,40.36,40.32,40.35,118500.0,29.9085,29.9307,29.9011,29.9233,118500.0
2015-01-13 11:30:00,40.36,40.37,40.31,40.31,114400.0,29.9307,29.9382,29.8937,29.8937,114400.0
2015-01-13 11:35:00,40.31,40.33,40.3,40.33,93400.0,29.8937,29.9085,29.8863,29.9085,93400.0
2015-01-13 11:40:00,40.33,40.33,40.29,40.3,89700.0,29.9085,29.9085,29.8788,29.8863,89700.0
2015-01-13 11:45:00,40.3,40.34,40.29,40.33,123900.0,29.8863,29.9159,29.8788,29.9085,123900.0
2015-01-13 11:50:00,40.33,40.34,40.31,40.31,111100.0,29.9085,29.9159,29.8937,29.8937,111100.0
2015-01-13 11:55:00,40.31,40.32,40.29,40.3,114900.0,29.8937,29.9011,29.8788,29.8863,114900.0
2015-01-13 12:00:00,40.3,40.32,40.27,40.29,87000.0,29.8863,29.9011,29.864,29.8788,87000.0
2015-01-13 12:05:00,40.28,40.3,40.26,40.29,121800.0,29.8714,29.8863,29.8566,29.8788,121800.0
2015-01-13 12:10:00,40.28,40.31,40.27,40.3,326300.0,29.8714,29.8937,29.864,29.8863,326300.0
2015-01-13 12:15:00,40.3,40.3,40.27,40.29,98700.0,29.8863,29.8863,29.864,29.8788,98700.0
2015-01-13 12:20:00,40.29,40.29,40.23,40.24,169500.0,29.8788,29.8788,29.8343,29.8418,169500.0
2015-01-13 12:25:00,40.23,40.25,40.22,40.24,127400.0,29.8343,29.8492,29.8269,29.8418,127400.0
2015-01-13 12:30:00,40.23,40.24,40.18,40.2,81500.0,29.8343,29.8418,29.7973,29.8121,81500.0
2015-01-13 12:35:00,40.2,40.23,40.19,40.22,99400.0,29.8121,29.8343,29.8047,29.8269,99400.0
2015-01-13 12:40:00,40.22,40.22,40.18,40.18,142100.0,29.8269,29.8269,29.7973,29.7973,142100.0
2015-01-13 12:45:00,40.18,40.24,40.18,40.23,128700.0,29.7973,29.8418,29.7973,29.8343,128700.0
2015-01-13 12:50:00,40.24,40.26,40.21,40.22,140600.0,29.8418,29.8566,29.8195,29.8269,140600.0
2015-01-13 12:55:00,40.22,40.22,40.2,40.21,95600.0,29.8269,29.8269,29.8121,29.8195,95600.0
2015-01-13 13:00:00,40.22,40.22,40.2,40.22,100900.0,29.8269,29.8269,29.8121,29.8269,100900.0
2015-01-13 13:05:00,40.22,40.23,40.21,40.21,86700.0,29.8269,29.8343,29.8195,29.8195,86700.0
2015-01-13 13:10:00,40.22,40.24,40.21,40.23,89500.0,29.8269,29.8418,29.8195,29.8343,89500.0
2015-01-13 13:15:00,40.23,40.23,40.2,40.2,94500.0,29.8343,29.8343,29.8121,29.8121,94500.0
2015-01-13 13:20:00,40.2,40.2,40.13,40.14,143200.0,29.8121,29.8121,29.7602,29.7676,143200.0
2015-01-13 13:25:00,40.14,40.14,40.06,40.08,260200.0,29.7676,29.7676,29.7083,29.7231,260200.0
2015-01-13 13:30:00,40.08,40.08,40.01,40.04,256700.0,29.7231,29.7231,29.6712,29.6934,256700.0
2015-01-13 13:35:00,40.05,40.06,40.0,40.0,165700.0,29.7009,29.7083,29.6638,29.6638,165700.0
2015-01-13 13:40:00,39.99,40.01,39.96,39.97,305300.0,29.6564,29.6712,29.6341,29.6415,305300.0
2015-01-13 13:45:00,39.97,40.0,39.96,39.97,129000.0,29.6415,29.6638,29.6341,29.6415,129000.0
2015-01-13 13:50:00,39.97,39.98,39.82,39.84,325600.0,29.6415,29.6489,29.5303,29.5451,325600.0
2015-01-13 13:55:00,39.84,39.88,39.81,39.85,243900.0,29.5451,29.5748,29.5229,29.5525,243900.0
2015-01-13 14:00:00,39.85,39.85,39.8,39.83,345800.0,29.5525,29.5525,29.5155,29.5377,345800.0
2015-01-13 14:05:00,39.82,39.83,39.73,39.75,410300.0,29.5303,29.5377,29.4635,29.4784,410300.0
2015-01-13 14:10:00,39.76,39.77,39.69,39.73,284100.0,29.4858,29.4932,29.4339,29.4635,284100.0
2015-01-13 14:15:00,39.72,39.81,39.71,39.8,158400.0,29.4561,29.5229,29.4487,29.5155,158400.0
2015-01-13 14:20:00,39.8,39.83,39.79,39.82,179300.0,29.5155,29.5377,29.508,29.5303,179300.0
2015-01-13 14:25:00,39.82,39.89,39.82,39.89,97200.0,29.5303,29.5822,29.5303,29.5822,97200.0
2015-01-13 14:30:00,39.89,39.93,39.88,39.9,108900.0,29.5822,29.6119,29.5748,29.5896,108900.0
2015-01-13 14:35:00,39.91,39.95,39.9,39.93,125300.0,29.597,29.6267,29.5896,29.6119,125300.0
2015-01-13 14:40:00,39.93,39.94,39.88,39.91,142500.0,29.6119,29.6193,29.5748,29.597,142500.0
2015-01-13 14:45:00,39.91,39.93,39.88,39.88,183300.0,29.597,29.6119,29.5748,29.5748,183300.0
2015-01-13 14:50:00,39.89,39.92,39.89,39.9,161700.0,29.5822,29.6044,29.5822,29.5896,161700.0
2015-01-13 14:55:00,39.91,39.91,39.78,39.79,152700.0,29.597,29.597,29.5006,29.508,152700.0
2015-01-13 15:00:00,39.78,39.82,39.77,39.8,119300.0,29.5006,29.5303,29.4932,29.5155,119300.0
2015-01-13 15:05:00,39.81,39.81,39.75,39.77,114000.0,29.5229,29.5229,29.4784,29.4932,114000.0
2015-01-13 15:10:00,39.76,39.89,39.75,39.89,158800.0,29.4858,29.5822,29.4784,29.5822,158800.0
2015-01-13 15:15:00,39.89,39.94,39.87,39.89,135300.0,29.5822,29.6193,29.5674,29.5822,135300.0
2015-01-13 15:20:00,39.89,39.92,39.87,39.9,129800.0,29.5822,29.6044,29.5674,29.5896,129800.0
2015-01-13 15:25:00,39.91,39.93,39.86,39.86,170600.0,29.597,29.6119,29.56,29.56,170600.0
2015-01-13 15:30:00,39.87,40.0,39.87,39.98,236400.0,29.5674,29.6638,29.5674,29.6489,236400.0
2015-01-13 15:35:00,39.97,40.08,39.96,40.06,219600.0,29.6415,29.7231,29.6341,29.7083,219600.0
2015-01-13 15:40:00,40.07,40.09,40.03,40.06,192900.0,29.7157,29.7305,29.686,29.7083,192900.0
2015-01-13 15:45:00,40.06,40.06,39.98,39.99,116500.0,29.7083,29.7083,29.6489,29.6564,116500.0
2015-01-13 15:50:00,40.0,40.01,39.95,39.99,239300.0,29.6638,29.6712,29.6267,29.6564,239300.0
2015-01-13 15:55:00,40.0,40.03,39.99,40.01,466100.0,29.6638,29.686,29.6564,29.6712,466100.0
2015-01-14 09:30:00,39.66,39.75,39.61,39.72,306100.0,29.4116,29.4784,29.3746,29.4561,306100.0
2015-01-14 09:35:00,39.72,39.75,39.7,39.73,291900.0,29.4561,29.4784,29.4413,29.4635,291900.0
2015-01-14 09:40:00,39.74,39.77,39.73,39.75,273900.0,29.471,29.4932,29.4635,29.4784,273900.0
2015-01-14 09:45:00,39.76,39.8,39.72,39.79,209000.0,29.4858,29.5155,29.4561,29.508,209000.0
2015-01-14 09:50:00,39.79,39.79,39.74,39.76,155900.0,29.508,29.508,29.471,29.4858,155900.0
2015-01-14 09:55:00,39.76,39.8,39.75,39.76,166000.0,29.4858,29.5155,29.4784,29.4858,166000.0
2015-01-14 10:00:00,39.76,39.81,39.76,39.8,171100.0,29.4858,29.5229,29.4858,29.5155,171100.0
2015-01-14 10:05:00,39.8,39.91,39.79,39.9,182700.0,29.5155,29.597,29.508,29.5896,182700.0
2015-01-14 10:10:00,39.89,39.92,39.88,39.89,124900.0,29.5822,29.6044,29.5748,29.5822,124900.0
2015-01-14 10:15:00,39.89,39.91,39.86,39.86,192000.0,29.5822,29.597,29.56,29.56,192000.0
2015-01-14 10:20:00,39.86,39.89,39.85,39.88,114700.0,29.56,29.5822,29.5525,29.5748,114700.0
2015-01-14 10:25:00,39.88,39.91,39.86,39.91,146700.0,29.5748,29.597,29.56,29.597,146700.0
2015-01-14 10:30:00,39.9,39.9,39.82,39.87,242500.0,29.5896,29.5896,29.5303,29.5674,242500.0
2015-01-14 10:35:00,39.86,39.87,39.81,39.83,211200.0,29.56,29.5674,29.5229,29.5377,211200.0
2015-01-14 10:40:00,39.82,39.89,39.81,39.88,248600.0,29.5303,29.5822,29.5229,29.5748,248600.0
2015-01-14 10:45:00,39.88,39.89,39.83,39.84,509000.0,29.5748,29.5822,29.5377,29.5451,509000.0
2015-01-14 10:50:00,39.85,39.89,39.83,39.83,240200.0,29.5525,29.5822,29.5377,29.5377,240200.0
2015-01-14 10:55:00,39.83,39.89,39.83,39.88,85900.0,29.5377,29.5822,29.5377,29.5748,85900.0
2015-01-14 11:00:00,39.88,39.89,39.8,39.81,82700.0,29.5748,29.5822,29.5155,29.5229,82700.0
2015-01-14 11:05:00,39.82,39.83,39.77,39.78,119200.0,29.5303,29.5377,29.4932,29.5006,119200.0
2015-01-14 11:10:00,39.78,39.81,39.76,39.76,84400.0,29.5006,29.5229,29.4858,29.4858,84400.0
2015-01-14 11:15:00,39.76,39.8,39.76,39.77,285600.0,29.4858,29.5155,29.4858,29.4932,285600.0
2015-01-14 11:20:00,39.77,39.8,39.76,39.78,133700.0,29.4932,29.5155,29.4858,29.5006,133700.0
2015-01-14 11:25:00,39.78,39.79,39.75,39.76,370900.0,29.5006,29.508,29.4784,29.4858,370900.0
2015-01-14 11:30:00,39.75,39.78,39.73,39.75,270400.0,29.4784,29.5006,29.4635,29.4784,270400.0
2015-01-14 11:35:00,39.75,39.78,39.74,39.78,242000.0,29.4784,29.5006,29.471,29.5006,242000.0
2015-01-14 11:40:00,39.78,39.82,39.76,39.77,202200.0,29.5006,29.5303,29.4858,29.4932,202200.0
2015-01-14 11:45:00,39.77,39.79,39.76,39.78,191700.0,29.4932,29.508,29.4858,29.5006,191700.0
2015-01-14 11:50:00,39.78,39.8,39.72,39.74,285900.0,29.5006,29.5155,29.4561,29.471,285900.0
2015-01-14 11:55:00,39.73,39.75,39.7,39.71,156100.0,29.4635,29.4784,29.4413,29.4487,156100.0
2015-01-14 12:00:00,39.71,39.75,39.71,39.75,210400.0,29.4487,29.4784,29.4487,29.4784,210400.0
2015-01-14 12:05:00,39.74,39.75,39.7,39.7,217100.0,29.471,29.4784,29.4413,29.4413,217100.0
2015-01-14 12:10:00,39.7,39.7,39.65,39.67,158200.0,29.4413,29.4413,29.4042,29.419,158200.0
2015-01-14 12:15:00,39.66,39.69,39.65,39.66,118300.0,29.4116,29.4339,29.4042,29.4116,118300.0
2015-01-14 12:20:00,39.66,39.71,39.65,39.7,110800.0,29.4116,29.4487,29.4042,29.4413,110800.0
2015-01-14 12:25:00,39.7,39.7,39.68,39.69,100300.0,29.4413,29.4413,29.4265,29.4339,100300.0
2015-01-14 12:30:00,39.69,39.71,39.66,39.7,77500.0,29.4339,29.4487,29.4116,29.4413,77500.0
2015-01-14 12:35:00,39.7,39.71,39.68,39.69,156500.0,29.4413,29.4487,29.4265,29.4339,156500.0
2015-01-14 12:40:00,39.69,39.72,39.68,39.68,265500.0,29.4339,29.4561,29.4265,29.4265,265500.0
2015-01-14 12:45:00,39.68,39.7,39.65,39.67,173200.0,29.4265,29.4413,29.4042,29.419,173200.0
2015-01-14 12:50:00,39.66,39.67,39.62,39.64,101600.0,29.4116,29.419,29.382,29.3968,101600.0
2015-01-14 12:55:00,39.63,39.67,39.61,39.66,152700.0,29.3894,29.419,29.3746,29.4116,152700.0
2015-01-14 13:00:00,39.67,39.7,39.65,39.67,230200.0,29.419,29.4413,29.4042,29.419,230200.0
2015-01-14 13:05:00,39.66,39.68,39.64,39.64,150700.0,29.4116,29.4265,29.3968,29.3968,150700.0
2015-01-14 13:10:00,39.64,39.65,39.6,39.63,67900.0,29.3968,29.4042,29.3671,29.3894,67900.0
2015-01-14 13:15:00,39.62,39.65,39.61,39.65,60100.0,29.382,29.4042,29.3746,29.4042,60100.0
2015-01-14 13:20:00,39.64,39.65,39.62,39.63,83400.0,29.3968,29.4042,29.382,29.3894,83400.0
2015-01-14 13:25:00,39.63,39.65,39.61,39.62,132700.0,29.3894,29.4042,29.3746,29.382,132700.0
2015-01-14 13:30:00,39.63,39.64,39.6,39.63,136100.0,29.3894,29.3968,29.3671,29.3894,136100.0
2015-01-14 13:35:00,39.62,39.62,39.58,39.59,77500.0,29.382,29.382,29.3523,29.3597,77500.0
2015-01-14 13:40:00,39.6,39.6,39.54,39.54,139000.0,29.3671,29.3671,29.3226,29.3226,139000.0
2015-01-14 13:45:00,39.54,39.6,39.52,39.59,117200.0,29.3226,29.3671,29.3078,29.3597,117200.0
2015-01-14 13:50:00,39.59,39.59,39.54,39.55,133900.0,29.3597,29.3597,29.3226,29.3301,133900.0
2015-01-14 13:55:00,39.55,39.59,39.54,39.58,138500.0,29.3301,29.3597,29.3226,29.3523,138500.0
2015-01-14 14:00:00,39.58,39.62,39.56,39.61,125200.0,29.3523,29.382,29.3375,29.3746,125200.0
2015-01-14 14:05:00,39.62,39.63,39.58,39.59,86300.0,29.382,29.3894,29.3523,29.3597,86300.0
2015-01-14 14:10:00,39.6,39.71,39.58,39.7,147900.0,29.3671,29.4487,29.3523,29.4413,147900.0
2015-01-14 14:15:00,39.7,39.75,39.69,39.75,105600.0,29.4413,29.4784,29.4339,29.4784,105600.0
2015-01-14 14:20:00,39.75,39.76,39.71,39.73,141400.0,29.4784,29.4858,29.4487,29.4635,141400.0
2015-01-14 14:25:00,39.73,39.8,39.71,39.79,120200.0,29.4635,29.5155,29.4487,29.508,120200.0
2015-01-14 14:30:00,39.8,39.89,39.78,39.84,233200.0,29.5155,29.5822,29.5006,29.5451,233200.0
2015-01-14 14:35:00,39.84,39.86,39.8,39.81,125300.0,29.5451,29.56,29.5155,29.5229,125300.0
2015-01-14 14:40:00,39.81,39.85,39.76,39.79,104000.0,29.5229,29.5525,29.4858,29.508,104000.0
2015-01-14 14:45:00,39.79,39.81,39.76,39.78,115400.0,29.508,29.5229,29.4858,29.5006,115400.0
2015-01-14 14:50:00,39.78,39.78,39.73,39.74,102700.0,29.5006,29.5006,29.4635,29.471,102700.0
2015-01-14 14:55:00,39.74,39.78,39.72,39.76,171800.0,29.471,29.5006,29.4561,29.4858,171800.0
2015-01-14 15:00:00,39.76,39.82,39.75,39.8,129900.0,29.4858,29.5303,29.4784,29.5155,129900.0
2015-01-14 15:05:00,39.8,39.83,39.77,39.82,223000.0,29.5155,29.5377,29.4932,29.5303,223000.0
2015-01-14 15:10:00,39.82,39.82,39.75,39.81,237300.0,29.5303,29.5303,29.4784,29.5229,237300.0
2015-01-14 15:15:00,39.81,39.93,39.81,39.91,273000.0,29.5229,29.6119,29.5229,29.597,273000.0
2015-01-14 15:20:00,39.91,39.94,39.88,39.91,129200.0,29.597,29.6193,29.5748,29.597,129200.0
2015-01-14 15:25:00,39.91,39.93,39.85,39.9,150200.0,29.597,29.6119,29.5525,29.5896,150200.0
2015-01-14 15:30:00,39.89,39.94,39.79,39.84,343400.0,29.5822,29.6193,29.508,29.5451,343400.0
2015-01-14 15:35:00,39.83,39.86,39.8,39.85,177300.0,29.5377,29.56,29.5155,29.5525,177300.0
2015-01-14 15:40:00,39.85,39.91,39.84,39.86,230900.0,29.5525,29.597,29.5451,29.56,230900.0
2015-01-14 15:45:00,39.87,39.92,39.86,39.89,223700.0,29.5674,29.6044,29.56,29.5822,223700.0
2015-01-14 15:50:00,39.9,39.91,39.88,39.89,276800.0,29.5896,29.597,29.5748,29.5822,276800.0
2015-01-14 15:55:00,39.89,39.9,39.85,39.88,598600.0,29.5822,29.5896,29.5525,29.5748,598600.0
2015-01-15 09:30:00,40.45,40.56,40.36,40.44,501300.0,29.9975,30.0791,29.9307,29.9901,501300.0
2015-01-15 09:35:00,40.44,40.44,40.3,40.33,391700.0,29.9901,29.9901,29.8863,29.9085,391700.0
2015-01-15 09:40:00,40.33,40.35,40.26,40.28,298700.0,29.9085,29.9233,29.8566,29.8714,298700.0
2015-01-15 09:45:00,40.27,40.31,40.21,40.21,170700.0,29.864,29.8937,29.8195,29.8195,170700.0
2015-01-15 09:50:00,40.21,40.32,40.21,40.28,165600.0,29.8195,29.9011,29.8195,29.8714,165600.0
2015-01-15 09:55:00,40.28,40.29,40.21,40.25,140200.0,29.8714,29.8788,29.8195,29.8492,140200.0
2015-01-15 10:00:00,40.26,40.32,40.21,40.28,287900.0,29.8566,29.9011,29.8195,29.8714,287900.0
2015-01-15 10:05:00,40.28,40.33,40.25,40.31,174800.0,29.8714,29.9085,29.8492,29.8937,174800.0
2015-01-15 10:10:00,40.31,40.35,40.29,40.35,194000.0,29.8937,29.9233,29.8788,29.9233,194000.0
2015-01-15 10:15:00,40.35,40.41,40.33,40.4,135000.0,29.9233,29.9678,29.9085,29.9604,135000.0
2015-01-15 10:20:00,40.4,40.41,40.37,40.41,148700.0,29.9604,29.9678,29.9382,29.9678,148700.0
2015-01-15 10:25:00,40.41,40.44,40.36,40.4,184600.0,29.9678,29.9901,29.9307,29.9604,184600.0
2015-01-15 10:30:00,40.4,40.47,40.4,40.42,92300.0,29.9604,30.0123,29.9604,29.9752,92300.0
2015-01-15 10:35:00,40.42,40.43,40.34,40.37,237100.0,29.9752,29.9827,29.9159,29.9382,237100.0
2015-01-15 10:40:00,40.37,40.37,40.31,40.32,205500.0,29.9382,29.9382,29.8937,29.9011,205500.0
2015-01-15 10:45:00,40.32,40.36,40.3,40.32,257500.0,29.9011,29.9307,29.8863,29.9011,257500.0
2015-01-15 10:50:00,40.32,40.37,40.32,40.36,268000.0,29.9011,29.9382,29.9011,29.9307,268000.0
2015-01-15 10:55:00,40.36,40.36,40.32,40.33,283300.0,29.9307,29.9307,29.9011,29.9085,283300.0
2015-01-15 11:00:00,40.33,40.35,40.28,40.31,143800.0,29.9085,29.9233,29.8714,29.8937,143800.0
2015-01-15 11:05:00,40.31,40.32,40.26,40.29,140500.0,29.8937,29.9011,29.8566,29.8788,140500.0
2015-01-15 11:10:00,40.29,40.34,40.28,40.3,106500.0,29.8788,29.9159,29.8714,29.8863,106500.0
2015-01-15 11:15:00,40.3,40.3,40.23,40.24,714300.0,29.8863,29.8863,29.8343,29.8418,714300.0
2015-01-15 11:20:00,40.24,40.25,40.21,40.21,347200.0,29.8418,29.8492,29.8195,29.8195,347200.0
2015-01-15 11:25:00,40.21,40.22,40.16,40.18,215900.0,29.8195,29.8269,29.7824,29.7973,215900.0
2015-01-15 11:30:00,40.19,40.22,40.15,40.2,138600.0,29.8047,29.8269,29.775,29.8121,138600.0
2015-01-15 11:35:00,40.19,40.21,40.15,40.16,151100.0,29.8047,29.8195,29.775,29.7824,151100.0
2015-01-15 11:40:00,40.17,40.25,40.15,40.25,211300.0,29.7898,29.8492,29.775,29.8492,211300.0
2015-01-15 11:45:00,40.24,40.26,40.21,40.22,153100.0,29.8418,29.8566,29.8195,29.8269,153100.0
2015-01-15 11:50:00,40.23,40.24,40.19,40.22,133200.0,29.8343,29.8418,29.8047,29.8269,133200.0
2015-01-15 11:55:00,40.21,40.22,40.17,40.18,248000.0,29.8195,29.8269,29.7898,29.7973,248000.0
2015-01-15 12:00:00,40.18,40.22,40.18,40.2,170000.0,29.7973,29.8269,29.7973,29.8121,170000.0
2015-01-15 12:05:00,40.2,40.24,40.19,40.21,94600.0,29.8121,29.8418,29.8047,29.8195,94600.0
2015-01-15 12:10:00,40.2,40.24,40.19,40.21,113000.0,29.8121,29.8418,29.8047,29.8195,113000.0
2015-01-15 12:15:00,40.21,40.22,40.16,40.16,100300.0,29.8195,29.8269,29.7824,29.7824,100300.0
2015-01-15 12:20:00,40.15,40.19,40.15,40.16,126700.0,29.775,29.8047,29.775,29.7824,126700.0
2015-01-15 12:25:00,40.16,40.24,40.16,40.21,84200.0,29.7824,29.8418,29.7824,29.8195,84200.0
2015-01-15 12:30:00,40.21,40.21,40.17,40.19,93000.0,29.8195,29.8195,29.7898,29.8047,93000.0
2015-01-15 12:35:00,40.18,40.18,40.11,40.13,152300.0,29.7973,29.7973,29.7454,29.7602,152300.0
2015-01-15 12:40:00,40.13,40.14,40.08,40.08,90900.0,29.7602,29.7676,29.7231,29.7231,90900.0
2015-01-15 12:45:00,40.08,40.1,40.06,40.09,100100.0,29.7231,29.7379,29.7083,29.7305,100100.0
2015-01-15 12:50:00,40.09,40.14,40.07,40.14,92300.0,29.7305,29.7676,29.7157,29.7676,92300.0
2015-01-15 12:55:00,40.14,40.14,40.1,40.11,53900.0,29.7676,29.7676,29.7379,29.7454,53900.0
2015-01-15 13:00:00,40.11,40.17,40.1,40.16,145200.0,29.7454,29.7898,29.7379,29.7824,145200.0
2015-01-15 13:05:00,40.16,40.18,40.14,40.15,100000.0,29.7824,29.7973,29.7676,29.775,100000.0
2015-01-15 13:10:00,40.16,40.2,40.14,40.18,173900.0,29.7824,29.8121,29.7676,29.7973,173900.0
2015-01-15 13:15:00,40.19,40.21,40.17,40.19,177300.0,29.8047,29.8195,29.7898,29.8047,177300.0
2015-01-15 13:20:00,40.19,40.19,40.13,40.13,92700.0,29.8047,29.8047,29.7602,29.7602,92700.0
2015-01-15 13:25:00,40.13,40.14,40.08,40.1,112200.0,29.7602,29.7676,29.7231,29.7379,112200.0
2015-01-15 13:30:00,40.1,40.12,40.08,40.1,59500.0,29.7379,29.7528,29.7231,29.7379,59500.0
2015-01-15 13:35:00,40.1,40.12,40.07,40.08,71400.0,29.7379,29.7528,29.7157,29.7231,71400.0
2015-01-15 13:40:00,40.08,40.1,40.07,40.08,78100.0,29.7231,29.7379,29.7157,29.7231,78100.0
2015-01-15 13:45:00,40.08,40.11,40.06,40.09,148100.0,29.7231,29.7454,29.7083,29.7305,148100.0
2015-01-15 13:50:00,40.09,40.17,40.09,40.16,242300.0,29.7305,29.7898,29.7305,29.7824,242300.0
2015-01-15 13:55:00,40.16,40.17,40.08,40.08,305600.0,29.7824,29.7898,29.7231,29.7231,305600.0
2015-01-15 14:00:00,40.09,40.11,40.07,40.09,281100.0,29.7305,29.7454,29.7157,29.7305,281100.0
2015-01-15 14:05:00,40.09,40.12,40.06,40.11,235600.0,29.7305,29.7528,29.7083,29.7454,235600.0
2015-01-15 14:10:00,40.11,40.12,40.07,40.1,215600.0,29.7454,29.7528,29.7157,29.7379,215600.0
2015-01-15 14:15:00,40.1,40.15,40.09,40.13,412000.0,29.7379,29.775,29.7305,29.7602,412000.0
2015-01-15 14:20:00,40.12,40.13,40.05,40.07,719900.0,29.7528,29.7602,29.7009,29.7157,719900.0
2015-01-15 14:25:00,40.07,40.09,40.04,40.06,302100.0,29.7157,29.7305,29.6934,29.7083,302100.0
2015-01-15 14:30:00,40.06,40.1,40.04,40.1,158900.0,29.7083,29.7379,29.6934,29.7379,158900.0
2015-01-15 14:35:00,40.1,40.13,40.09,40.11,71200.0,29.7379,29.7602,29.7305,29.7454,71200.0
2015-01-15 14:40:00,40.11,40.14,40.1,40.12,160500.0,29.7454,29.7676,29.7379,29.7528,160500.0
2015-01-15 14:45:00,40.12,40.14,40.1,40.1,107000.0,29.7528,29.7676,29.7379,29.7379,107000.0
2015-01-15 14:50:00,40.1,40.11,40.08,40.1,56000.0,29.7379,29.7454,29.7231,29.7379,56000.0
2015-01-15 14:55:00,40.11,40.17,40.09,40.14,157500.0,29.7454,29.7898,29.7305,29.7676,157500.0
2015-01-15 15:00:00,40.14,40.15,40.11,40.12,125500.0,29.7676,29.775,29.7454,29.7528,125500.0
2015-01-15 15:05:00,40.12,40.12,40.08,40.1,121400.0,29.7528,29.7528,29.7231,29.7379,121400.0
2015-01-15 15:10:00,40.1,40.1,40.03,40.05,244000.0,29.7379,29.7379,29.686,29.7009,244000.0
2015-01-15 15:15:00,40.04,40.06,40.01,40.05,173700.0,29.6934,29.7083,29.6712,29.7009,173700.0
2015-01-15 15:20:00,40.05,40.05,40.01,40.04,440400.0,29.7009,29.7009,29.6712,29.6934,440400.0
2015-01-15 15:25:00,40.04,40.09,40.03,40.09,178600.0,29.6934,29.7305,29.686,29.7305,178600.0
2015-01-15 15:30:00,40.08,40.1,40.04,40.08,242200.0,29.7231,29.7379,29.6934,29.7231,242200.0
2015-01-15 15:35:00,40.08,40.08,40.04,40.05,377500.0,29.7231,29.7231,29.6934,29.7009,377500.0
2015-01-15 15:40:00,40.05,40.08,40.03,40.04,231000.0,29.7009,29.7231,29.686,29.6934,231000.0
2015-01-15 15:45:00,40.04,40.04,39.99,40.01,166900.0,29.6934,29.6934,29.6564,29.6712,166900.0
2015-01-15 15:50:00,40.01,40.01,39.95,39.98,380600.0,29.6712,29.6712,29.6267,29.6489,380600.0
2015-01-15 15:55:00,39.98,40.01,39.96,39.98,525700.0,29.6489,29.6712,29.6341,29.6489,525700.0
2015-01-16 09:30:00,39.92,40.12,39.91,40.11,293900.0,29.6044,29.7528,29.597,29.7454,293900.0
2015-01-16 09:35:00,40.11,40.14,40.06,40.1,358900.0,29.7454,29.7676,29.7083,29.7379,358900.0
2015-01-16 09:40:00,40.1,40.14,40.09,40.11,188500.0,29.7379,29.7676,29.7305,29.7454,188500.0
2015-01-16 09:45:00,40.12,40.13,40.09,40.1,180800.0,29.7528,29.7602,29.7305,29.7379,180800.0
2015-01-16 09:50:00,40.1,40.11,40.05,40.05,176900.0,29.7379,29.7454,29.7009,29.7009,176900.0
2015-01-16 09:55:00,40.05,40.07,40.02,40.03,312700.0,29.7009,29.7157,29.6786,29.686,312700.0
2015-01-16 10:00:00,40.03,40.11,40.03,40.08,722700.0,29.686,29.7454,29.686,29.7231,722700.0
2015-01-16 10:05:00,40.07,40.09,40.01,40.03,484100.0,29.7157,29.7305,29.6712,29.686,484100.0
2015-01-16 10:10:00,40.04,40.06,39.97,39.98,165400.0,29.6934,29.7083,29.6415,29.6489,165400.0
2015-01-16 10:15:00,39.98,40.08,39.97,40.06,246600.0,29.6489,29.7231,29.6415,29.7083,246600.0
2015-01-16 10:20:00,40.06,40.1,40.04,40.09,158500.0,29.7083,29.7379,29.6934,29.7305,158500.0
2015-01-16 10:25:00,40.1,40.14,40.1,40.12,153200.0,29.7379,29.7676,29.7379,29.7528,153200.0
2015-01-16 10:30:00,40.12,40.18,40.11,40.16,167900.0,29.7528,29.7973,29.7454,29.7824,167900.0
2015-01-16 10:35:00,40.16,40.18,40.14,40.16,128900.0,29.7824,29.7973,29.7676,29.7824,128900.0
2015-01-16 10:40:00,40.16,40.16,40.09,40.12,243500.0,29.7824,29.7824,29.7305,29.7528,243500.0
2015-01-16 10:45:00,40.12,40.15,40.08,40.12,162500.0,29.7528,29.775,29.7231,29.7528,162500.0
2015-01-16 10:50:00,40.12,40.17,40.12,40.17,124700.0,29.7528,29.7898,29.7528,29.7898,124700.0
2015-01-16 10:55:00,40.16,40.22,40.16,40.19,211200.0,29.7824,29.8269,29.7824,29.8047,211200.0
2015-01-16 11:00:00,40.19,40.21,40.17,40.17,99500.0,29.8047,29.8195,29.7898,29.7898,99500.0
2015-01-16 11:05:00,40.18,40.2,40.15,40.19,103900.0,29.7973,29.8121,29.775,29.8047,103900.0
2015-01-16 11:10:00,40.19,40.19,40.13,40.16,99500.0,29.8047,29.8047,29.7602,29.7824,99500.0
2015-01-16 11:15:00,40.15,40.19,40.14,40.17,130300.0,29.775,29.8047,29.7676,29.7898,130300.0
2015-01-16 11:20:00,40.17,40.18,40.14,40.17,202300.0,29.7898,29.7973,29.7676,29.7898,202300.0
2015-01-16 11:25:00,40.17,40.17,40.14,40.16,101900.0,29.7898,29.7898,29.7676,29.7824,101900.0
2015-01-16 11:30:00,40.17,40.19,40.15,40.16,99800.0,29.7898,29.8047,29.775,29.7824,99800.0
2015-01-16 11:35:00,40.15,40.2,40.15,40.2,150200.0,29.775,29.8121,29.775,29.8121,150200.0
2015-01-16 11:40:00,40.2,40.21,40.16,40.18,116500.0,29.8121,29.8195,29.7824,29.7973,116500.0
2015-01-16 11:45:00,40.18,40.19,40.13,40.14,114100.0,29.7973,29.8047,29.7602,29.7676,114100.0
2015-01-16 11:50:00,40.14,40.15,40.1,40.14,148400.0,29.7676,29.775,29.7379,29.7676,148400.0
2015-01-16 11:55:00,40.13,40.17,40.13,40.15,197800.0,29.7602,29.7898,29.7602,29.775,197800.0
2015-01-16 12:00:00,40.16,40.22,40.15,40.19,262100.0,29.7824,29.8269,29.775,29.8047,262100.0
2015-01-16 12:05:00,40.19,40.21,40.15,40.16,129000.0,29.8047,29.8195,29.775,29.7824,129000.0
2015-01-16 12:10:00,40.16,40.18,40.15,40.16,153200.0,29.7824,29.7973,29.775,29.7824,153200.0
2015-01-16 12:15:00,40.17,40.18,40.14,40.15,117100.0,29.7898,29.7973,29.7676,29.775,117100.0
2015-01-16 12:20:00,40.15,40.15,40.13,40.13,133900.0,29.775,29.775,29.7602,29.7602,133900.0
2015-01-16 12:25:00,40.13,40.15,40.1,40.15,362100.0,29.7602,29.775,29.7379,29.775,362100.0
2015-01-16 12:30:00,40.14,40.17,40.14,40.16,82100.0,29.7676,29.7898,29.7676,29.7824,82100.0
2015-01-16 12:35:00,40.17,40.17,40.14,40.16,76100.0,29.7898,29.7898,29.7676,29.7824,76100.0
2015-01-16 12:40:00,40.16,40.22,40.15,40.22,113300.0,29.7824,29.8269,29.775,29.8269,113300.0
2015-01-16 12:45:00,40.22,40.22,40.2,40.22,108600.0,29.8269,29.8269,29.8121,29.8269,108600.0
2015-01-16 12:50:00,40.22,40.25,40.21,40.22,163700.0,29.8269,29.8492,29.8195,29.8269,163700.0
2015-01-16 12:55:00,40.22,40.23,40.19,40.21,219500.0,29.8269,29.8343,29.8047,29.8195,219500.0
2015-01-16 13:00:00,40.21,40.23,40.2,40.2,138500.0,29.8195,29.8343,29.8121,29.8121,138500.0
2015-01-16 13:05:00,40.2,40.26,40.2,40.23,133600.0,29.8121,29.8566,29.8121,29.8343,133600.0
2015-01-16 13:10:00,40.24,40.25,40.21,40.22,146100.0,29.8418,29.8492,29.8195,29.8269,146100.0
2015-01-16 13:15:00,40.22,40.24,40.21,40.21,147500.0,29.8269,29.8418,29.8195,29.8195,147500.0
2015-01-16 13:20:00,40.22,40.22,40.18,40.2,342200.0,29.8269,29.8269,29.7973,29.8121,342200.0
2015-01-16 13:25:00,40.2,40.2,40.15,40.19,260100.0,29.8121,29.8121,29.775,29.8047,260100.0
2015-01-16 13:30:00,40.19,40.21,40.18,40.21,200300.0,29.8047,29.8195,29.7973,29.8195,200300.0
2015-01-16 13:35:00,40.22,40.23,40.2,40.23,73300.0,29.8269,29.8343,29.8121,29.8343,73300.0
2015-01-16 13:40:00,40.23,40.23,40.2,40.21,104400.0,29.8343,29.8343,29.8121,29.8195,104400.0
2015-01-16 13:45:00,40.21,40.23,40.19,40.22,148200.0,29.8195,29.8343,29.8047,29.8269,148200.0
2015-01-16 13:50:00,40.22,40.25,40.2,40.24,121400.0,29.8269,29.8492,29.8121,29.8418,121400.0
2015-01-16 13:55:00,40.24,40.25,40.22,40.23,96000.0,29.8418,29.8492,29.8269,29.8343,96000.0
2015-01-16 14:00:00,40.23,40.24,40.19,40.21,145600.0,29.8343,29.8418,29.8047,29.8195,145600.0
2015-01-16 14:05:00,40.21,40.22,40.19,40.19,247600.0,29.8195,29.8269,29.8047,29.8047,247600.0
2015-01-16 14:10:00,40.2,40.2,40.16,40.16,145900.0,29.8121,29.8121,29.7824,29.7824,145900.0
2015-01-16 14:15:00,40.16,40.2,40.16,40.19,136600.0,29.7824,29.8121,29.7824,29.8047,136600.0
2015-01-16 14:20:00,40.19,40.19,40.17,40.18,150500.0,29.8047,29.8047,29.7898,29.7973,150500.0
2015-01-16 14:25:00,40.17,40.19,40.15,40.17,217600.0,29.7898,29.8047,29.775,29.7898,217600.0
2015-01-16 14:30:00,40.17,40.17,40.14,40.16,119800.0,29.7898,29.7898,29.7676,29.7824,119800.0
2015-01-16 14:35:00,40.16,40.16,40.13,40.14,199800.0,29.7824,29.7824,29.7602,29.7676,199800.0
2015-01-16 14:40:00,40.13,40.17,40.13,40.15,150300.0,29.7602,29.7898,29.7602,29.775,150300.0
2015-01-16 14:45:00,40.15,40.16,40.15,40.16,142800.0,29.775,29.7824,29.775,29.7824,142800.0
2015-01-16 14:50:00,40.16,40.2,40.16,40.18,190200.0,29.7824,29.8121,29.7824,29.7973,190200.0
2015-01-16 14:55:00,40.19,40.19,40.17,40.18,182800.0,29.8047,29.8047,29.7898,29.7973,182800.0
2015-01-16 15:00:00,40.18,40.21,40.16,40.19,91300.0,29.7973,29.8195,29.7824,29.8047,91300.0
2015-01-16 15:05:00,40.19,40.2,40.17,40.18,116900.0,29.8047,29.8121,29.7898,29.7973,116900.0
2015-01-16 15:10:00,40.18,40.18,40.15,40.16,80800.0,29.7973,29.7973,29.775,29.7824,80800.0
2015-01-16 15:15:00,40.16,40.19,40.15,40.18,98400.0,29.7824,29.8047,29.775,29.7973,98400.0
2015-01-16 15:20:00,40.18,40.23,40.18,40.23,72200.0,29.7973,29.8343,29.7973,29.8343,72200.0
2015-01-16 15:25:00,40.22,40.25,40.21,40.23,104800.0,29.8269,29.8492,29.8195,29.8343,104800.0
2015-01-16 15:30:00,40.23,40.25,40.22,40.24,94700.0,29.8343,29.8492,29.8269,29.8418,94700.0
2015-01-16 15:35:00,40.25,40.31,40.24,40.31,115200.0,29.8492,29.8937,29.8418,29.8937,115200.0
2015-01-16 15:40:00,40.31,40.32,40.3,40.31,95500.0,29.8937,29.9011,29.8863,29.8937,95500.0
2015-01-16 15:45:00,40.31,40.35,40.31,40.34,202300.0,29.8937,29.9233,29.8937,29.9159,202300.0
2015-01-16 15:50:00,40.34,40.36,40.33,40.35,180400.0,29.9159,29.9307,29.9085,29.9233,180400.0
2015-01-16 15:55:00,40.34,40.42,40.34,40.38,645900.0,29.9159,29.9752,29.9159,29.9456,645900.0
2015-01-20 09:30:00,40.28,40.29,40.22,40.23,514000.0,29.8714,29.8788,29.8269,29.8343,514000.0
2015-01-20 09:35:00,40.22,40.22,40.17,40.18,726600.0,29.8269,29.8269,29.7898,29.7973,726600.0
2015-01-20 09:40:00,40.17,40.2,40.15,40.19,277300.0,29.7898,29.8121,29.775,29.8047,277300.0
2015-01-20 09:45:00,40.2,40.21,40.12,40.15,198300.0,29.8121,29.8195,29.7528,29.775,198300.0
2015-01-20 09:50:00,40.13,40.16,40.1,40.15,225800.0,29.7602,29.7824,29.7379,29.775,225800.0
2015-01-20 09:55:00,40.14,40.15,40.11,40.14,250400.0,29.7676,29.775,29.7454,29.7676,250400.0
2015-01-20 10:00:00,40.14,40.18,40.12,40.16,446700.0,29.7676,29.7973,29.7528,29.7824,446700.0
2015-01-20 10:05:00,40.16,40.22,40.15,40.21,179900.0,29.7824,29.8269,29.775,29.8195,179900.0
2015-01-20 10:10:00,40.22,40.22,40.19,40.22,222200.0,29.8269,29.8269,29.8047,29.8269,222200.0
2015-01-20 10:15:00,40.22,40.22,40.16,40.19,199100.0,29.8269,29.8269,29.7824,29.8047,199100.0
2015-01-20 10:20:00,40.19,40.23,40.17,40.23,267700.0,29.8047,29.8343,29.7898,29.8343,267700.0
2015-01-20 10:25:00,40.23,40.25,40.21,40.22,273000.0,29.8343,29.8492,29.8195,29.8269,273000.0
2015-01-20 10:30:00,40.22,40.24,40.17,40.17,251500.0,29.8269,29.8418,29.7898,29.7898,251500.0
2015-01-20 10:35:00,40.18,40.19,40.16,40.16,251300.0,29.7973,29.8047,29.7824,29.7824,251300.0
2015-01-20 10:40:00,40.16,40.17,40.12,40.15,339700.0,29.7824,29.7898,29.7528,29.775,339700.0
2015-01-20 10:45:00,40.14,40.2,40.13,40.19,203500.0,29.7676,29.8121,29.7602,29.8047,203500.0
2015-01-20 10:50:00,40.19,40.19,40.14,40.16,150700.0,29.8047,29.8047,29.7676,29.7824,150700.0
2015-01-20 10:55:00,40.16,40.18,40.13,40.18,142700.0,29.7824,29.7973,29.7602,29.7973,142700.0
2015-01-20 11:00:00,40.17,40.19,40.15,40.18,123500.0,29.7898,29.8047,29.775,29.7973,123500.0
2015-01-20 11:05:00,40.17,40.21,40.16,40.19,90500.0,29.7898,29.8195,29.7824,29.8047,90500.0
2015-01-20 11:10:00,40.2,40.2,40.15,40.17,200400.0,29.8121,29.8121,29.775,29.7898,200400.0
2015-01-20 11:15:00,40.18,40.2,40.16,40.19,185100.0,29.7973,29.8121,29.7824,29.8047,185100.0
2015-01-20 11:20:00,40.19,40.22,40.17,40.2,123700.0,29.8047,29.8269,29.7898,29.8121,123700.0
2015-01-20 11:25:00,40.21,40.22,40.18,40.2,139300.0,29.8195,29.8269,29.7973,29.8121,139300.0
2015-01-20 11:30:00,40.19,40.2,40.17,40.18,149500.0,29.8047,29.8121,29.7898,29.7973,149500.0
2015-01-20 11:35:00,40.19,40.21,40.17,40.19,145700.0,29.8047,29.8195,29.7898,29.8047,145700.0
2015-01-20 11:40:00,40.19,40.2,40.15,40.16,102000.0,29.8047,29.8121,29.775,29.7824,102000.0
2015-01-20 11:45:00,40.16,40.17,40.1,40.11,130600.0,29.7824,29.7898,29.7379,29.7454,130600.0
2015-01-20 11:50:00,40.12,40.15,40.11,40.15,100900.0,29.7528,29.775,29.7454,29.775,100900.0
2015-01-20 11:55:00,40.14,40.16,40.13,40.15,128000.0,29.7676,29.7824,29.7602,29.775,128000.0
2015-01-20 12:00:00,40.15,40.18,40.15,40.16,250100.0,29.775,29.7973,29.775,29.7824,250100.0
2015-01-20 12:05:00,40.15,40.19,40.13,40.19,146300.0,29.775,29.8047,29.7602,29.8047,146300.0
2015-01-20 12:10:00,40.19,40.2,40.17,40.18,143200.0,29.8047,29.8121,29.7898,29.7973,143200.0
2015-01-20 12:15:00,40.18,40.19,40.16,40.18,100600.0,29.7973,29.8047,29.7824,29.7973,100600.0
2015-01-20 12:20:00,40.18,40.19,40.17,40.17,62600.0,29.7973,29.8047,29.7898,29.7898,62600.0
2015-01-20 12:25:00,40.17,40.2,40.17,40.19,147800.0,29.7898,29.8121,29.7898,29.8047,147800.0
2015-01-20 12:30:00,40.2,40.21,40.17,40.19,78300.0,29.8121,29.8195,29.7898,29.8047,78300.0
2015-01-20 12:35:00,40.18,40.2,40.17,40.19,102000.0,29.7973,29.8121,29.7898,29.8047,102000.0
2015-01-20 12:40:00,40.2,40.21,40.17,40.17,107200.0,29.8121,29.8195,29.7898,29.7898,107200.0
2015-01-20 12:45:00,40.18,40.2,40.17,40.19,153600.0,29.7973,29.8121,29.7898,29.8047,153600.0
2015-01-20 12:50:00,40.19,40.2,40.14,40.14,132000.0,29.8047,29.8121,29.7676,29.7676,132000.0
2015-01-20 12:55:00,40.14,40.15,40.13,40.14,174000.0,29.7676,29.775,29.7602,29.7676,174000.0
2015-01-20 13:00:00,40.14,40.17,40.13,40.15,235300.0,29.7676,29.7898,29.7602,29.775,235300.0
2015-01-20 13:05:00,40.14,40.15,40.09,40.09,243700.0,29.7676,29.775,29.7305,29.7305,243700.0
2015-01-20 13:10:00,40.09,40.13,40.08,40.11,243200.0,29.7305,29.7602,29.7231,29.7454,243200.0
2015-01-20 13:15:00,40.11,40.15,40.1,40.13,142500.0,29.7454,29.775,29.7379,29.7602,142500.0
2015-01-20 13:20:00,40.14,40.18,40.13,40.16,435000.0,29.7676,29.7973,29.7602,29.7824,435000.0
2015-01-20 13:25:00,40.16,40.19,40.14,40.14,265100.0,29.7824,29.8047,29.7676,29.7676,265100.0
2015-01-20 13:30:00,40.15,40.18,40.14,40.15,108800.0,29.775,29.7973,29.7676,29.775,108800.0
2015-01-20 13:35:00,40.15,40.16,40.13,40.16,183700.0,29.775,29.7824,29.7602,29.7824,183700.0
2015-01-20 13:40:00,40.16,40.16,40.13,40.14,85000.0,29.7824,29.7824,29.7602,29.7676,85000.0
2015-01-20 13:45:00,40.15,40.17,40.14,40.16,59300.0,29.775,29.7898,29.7676,29.7824,59300.0
2015-01-20 13:50:00,40.16,40.17,40.14,40.15,168700.0,29.7824,29.7898,29.7676,29.775,168700.0
2015-01-20 13:55:00,40.15,40.15,40.13,40.13,88900.0,29.775,29.775,29.7602,29.7602,88900.0
2015-01-20 14:00:00,40.13,40.18,40.12,40.17,135500.0,29.7602,29.7973,29.7528,29.7898,135500.0
2015-01-20 14:05:00,40.17,40.19,40.16,40.19,123200.0,29.7898,29.8047,29.7824,29.8047,123200.0
2015-01-20 14:10:00,40.18,40.18,40.15,40.17,88900.0,29.7973,29.7973,29.775,29.7898,88900.0
2015-01-20 14:15:00,40.17,40.17,40.14,40.16,106100.0,29.7898,29.7898,29.7676,29.7824,106100.0
2015-01-20 14:20:00,40.16,40.18,40.15,40.16,130800.0,29.7824,29.7973,29.775,29.7824,130800.0
2015-01-20 14:25:00,40.16,40.17,40.13,40.16,100100.0,29.7824,29.7898,29.7602,29.7824,100100.0
2015-01-20 14:30:00,40.16,40.22,40.15,40.21,198700.0,29.7824,29.8269,29.775,29.8195,198700.0
2015-01-20 14:35:00,40.21,40.25,40.2,40.24,169200.0,29.8195,29.8492,29.8121,29.8418,169200.0
2015-01-20 14:40:00,40.25,40.28,40.24,40.27,78000.0,29.8492,29.8714,29.8418,29.864,78000.0
2015-01-20 14:45:00,40.27,40.29,40.26,40.29,110700.0,29.864,29.8788,29.8566,29.8788,110700.0
2015-01-20 14:50:00,40.28,40.29,40.26,40.27,102000.0,29.8714,29.8788,29.8566,29.864,102000.0
2015-01-20 14:55:00,40.27,40.28,40.26,40.27,192900.0,29.864,29.8714,29.8566,29.864,192900.0
2015-01-20 15:00:00,40.28,40.28,40.25,40.25,161800.0,29.8714,29.8714,29.8492,29.8492,161800.0
2015-01-20 15:05:00,40.26,40.28,40.25,40.27,108200.0,29.8566,29.8714,29.8492,29.864,108200.0
2015-01-20 15:10:00,40.27,40.28,40.25,40.26,167900.0,29.864,29.8714,29.8492,29.8566,167900.0
2015-01-20 15:15:00,40.26,40.28,40.24,40.28,224900.0,29.8566,29.8714,29.8418,29.8714,224900.0
2015-01-20 15:20:00,40.27,40.28,40.24,40.25,128100.0,29.864,29.8714,29.8418,29.8492,128100.0
2015-01-20 15:25:00,40.25,40.26,40.24,40.25,131400.0,29.8492,29.8566,29.8418,29.8492,131400.0
2015-01-20 15:30:00,40.25,40.25,40.19,40.21,179500.0,29.8492,29.8492,29.8047,29.8195,179500.0
2015-01-20 15:35:00,40.21,40.25,40.21,40.24,187800.0,29.8195,29.8492,29.8195,29.8418,187800.0
2015-01-20 15:40:00,40.23,40.26,40.23,40.26,153300.0,29.8343,29.8566,29.8343,29.8566,153300.0
2015-01-20 15:45:00,40.26,40.26,40.23,40.24,166100.0,29.8566,29.8566,29.8343,29.8418,166100.0
2015-01-20 15:50:00,40.24,40.24,40.21,40.22,346600.0,29.8418,29.8418,29.8195,29.8269,346600.0
2015-01-20 15:55:00,40.22,40.25,40.21,40.24,729800.0,29.8269,29.8492,29.8195,29.8418,729800.0
2015-01-21 09:30:00,40.6,40.71,40.59,40.61,372000.0,30.1087,30.1903,30.1013,30.1161,372000.0
2015-01-21 09:35:00,40.6,40.79,40.59,40.77,429800.0,30.1087,30.2496,30.1013,30.2348,429800.0
2015-01-21 09:40:00,40.78,40.86,40.75,40.76,224400.0,30.2422,30.3015,30.22,30.2274,224400.0
2015-01-21 09:45:00,40.76,40.8,40.72,40.73,246400.0,30.2274,30.2571,30.1977,30.2051,246400.0
2015-01-21 09:50:00,40.74,40.8,40.73,40.76,341300.0,30.2126,30.2571,30.2051,30.2274,341300.0
2015-01-21 09:55:00,40.76,40.81,40.73,40.78,240000.0,30.2274,30.2645,30.2051,30.2422,240000.0
2015-01-21 10:00:00,40.79,40.84,40.77,40.83,392800.0,30.2496,30.2867,30.2348,30.2793,392800.0
2015-01-21 10:05:00,40.83,40.89,40.82,40.85,345200.0,30.2793,30.3238,30.2719,30.2941,345200.0
2015-01-21 10:10:00,40.84,40.9,40.81,40.88,176700.0,30.2867,30.3312,30.2645,30.3164,176700.0
2015-01-21 10:15:00,40.88,40.93,40.87,40.92,166100.0,30.3164,30.3535,30.309,30.346,166100.0
2015-01-21 10:20:00,40.93,40.93,40.88,40.91,125200.0,30.3535,30.3535,30.3164,30.3386,125200.0
2015-01-21 10:25:00,40.9,40.96,40.89,40.95,252300.0,30.3312,30.3757,30.3238,30.3683,252300.0
2015-01-21 10:30:00,40.95,40.98,40.94,40.97,115700.0,30.3683,30.3905,30.3609,30.3831,115700.0
2015-01-21 10:35:00,40.96,40.96,40.94,40.94,120000.0,30.3757,30.3757,30.3609,30.3609,120000.0
2015-01-21 10:40:00,40.94,40.98,40.94,40.97,82600.0,30.3609,30.3905,30.3609,30.3831,82600.0
2015-01-21 10:45:00,40.97,41.03,40.96,41.02,187700.0,30.3831,30.4276,30.3757,30.4202,187700.0
2015-01-21 10:50:00,41.03,41.08,41.02,41.08,174500.0,30.4276,30.4647,30.4202,30.4647,174500.0
2015-01-21 10:55:00,41.08,41.09,41.05,41.09,155000.0,30.4647,30.4721,30.4424,30.4721,155000.0
2015-01-21 11:00:00,41.08,41.12,41.08,41.09,150800.0,30.4647,30.4944,30.4647,30.4721,150800.0
2015-01-21 11:05:00,41.1,41.11,41.05,41.08,146100.0,30.4795,30.4869,30.4424,30.4647,146100.0
2015-01-21 11:10:00,41.08,41.11,41.06,41.1,279400.0,30.4647,30.4869,30.4499,30.4795,279400.0
2015-01-21 11:15:00,41.1,41.11,41.05,41.07,281300.0,30.4795,30.4869,30.4424,30.4573,281300.0
2015-01-21 11:20:00,41.07,41.07,41.01,41.02,147700.0,30.4573,30.4573,30.4128,30.4202,147700.0
2015-01-21 11:25:00,41.01,41.03,40.99,41.01,153300.0,30.4128,30.4276,30.398,30.4128,153300.0
2015-01-21 11:30:00,41.0,41.02,40.99,41.01,212700.0,30.4054,30.4202,30.398,30.4128,212700.0
2015-01-21 11:35:00,41.01,41.03,40.99,41.0,115700.0,30.4128,30.4276,30.398,30.4054,115700.0
2015-01-21 11:40:00,40.99,41.01,40.96,40.98,106400.0,30.398,30.4128,30.3757,30.3905,106400.0
2015-01-21 11:45:00,40.99,41.02,40.98,41.02,171200.0,30.398,30.4202,30.3905,30.4202,171200.0
2015-01-21 11:50:00,41.02,41.04,41.01,41.03,346500.0,30.4202,30.435,30.4128,30.4276,346500.0
2015-01-21 11:55:00,41.04,41.06,41.03,41.03,172800.0,30.435,30.4499,30.4276,30.4276,172800.0
2015-01-21 12:00:00,41.03,41.04,41.01,41.03,113200.0,30.4276,30.435,30.4128,30.4276,113200.0
2015-01-21 12:05:00,41.04,41.04,40.98,40.98,54900.0,30.435,30.435,30.3905,30.3905,54900.0
2015-01-21 12:10:00,40.98,41.01,40.98,41.01,65400.0,30.3905,30.4128,30.3905,30.4128,65400.0
2015-01-21 12:15:00,41.01,41.01,40.97,40.97,73500.0,30.4128,30.4128,30.3831,30.3831,73500.0
2015-01-21 12:20:00,40.97,40.99,40.95,40.96,86800.0,30.3831,30.398,30.3683,30.3757,86800.0
2015-01-21 12:25:00,40.96,40.97,40.95,40.97,90700.0,30.3757,30.3831,30.3683,30.3831,90700.0
2015-01-21 12:30:00,40.96,40.98,40.94,40.95,75400.0,30.3757,30.3905,30.3609,30.3683,75400.0
2015-01-21 12:35:00,40.94,40.96,40.93,40.96,67300.0,30.3609,30.3757,30.3535,30.3757,67300.0
2015-01-21 12:40:00,40.95,40.97,40.94,40.95,85200.0,30.3683,30.3831,30.3609,30.3683,85200.0
2015-01-21 12:45:00,40.96,40.99,40.95,40.98,90900.0,30.3757,30.398,30.3683,30.3905,90900.0
2015-01-21 12:50:00,40.98,40.99,40.91,40.94,140000.0,30.3905,30.398,30.3386,30.3609,140000.0
2015-01-21 12:55:00,40.94,40.97,40.93,40.96,90700.0,30.3609,30.3831,30.3535,30.3757,90700.0
2015-01-21 13:00:00,40.96,40.99,40.94,40.97,136600.0,30.3757,30.398,30.3609,30.3831,136600.0
2015-01-21 13:05:00,40.98,41.0,40.96,40.99,97700.0,30.3905,30.4054,30.3757,30.398,97700.0
2015-01-21 13:10:00,40.99,40.99,40.96,40.99,112200.0,30.398,30.398,30.3757,30.398,112200.0
2015-01-21 13:15:00,40.99,41.01,40.98,40.99,87400.0,30.398,30.4128,30.3905,30.398,87400.0
2015-01-21 13:20:00,40.99,41.01,40.97,40.99,89900.0,30.398,30.4128,30.3831,30.398,89900.0
2015-01-21 13:25:00,40.99,41.0,40.92,40.93,79900.0,30.398,30.4054,30.346,30.3535,79900.0
2015-01-21 13:30:00,40.93,40.94,40.9,40.93,155800.0,30.3535,30.3609,30.3312,30.3535,155800.0
2015-01-21 13:35:00,40.93,40.94,40.92,40.94,73500.0,30.3535,30.3609,30.346,30.3609,73500.0
2015-01-21 13:40:00,40.93,40.95,40.91,40.95,83300.0,30.3535,30.3683,30.3386,30.3683,83300.0
2015-01-21 13:45:00,40.95,40.95,40.93,40.94,91700.0,30.3683,30.3683,30.3535,30.3609,91700.0
2015-01-21 13:50:00,40.95,40.95,40.93,40.93,79400.0,30.3683,30.3683,30.3535,30.3535,79400.0
2015-01-21 13:55:00,40.94,40.94,40.89,40.91,140300.0,30.3609,30.3609,30.3238,30.3386,140300.0
2015-01-21 14:00:00,40.91,40.92,40.88,40.91,95100.0,30.3386,30.346,30.3164,30.3386,95100.0
2015-01-21 14:05:00,40.92,40.93,40.9,40.91,128600.0,30.346,30.3535,30.3312,30.3386,128600.0
2015-01-21 14:10:00,40.91,40.97,40.89,40.97,102800.0,30.3386,30.3831,30.3238,30.3831,102800.0
2015-01-21 14:15:00,40.96,40.99,40.93,40.94,214600.0,30.3757,30.398,30.3535,30.3609,214600.0
2015-01-21 14:20:00,40.94,41.0,40.93,40.98,171000.0,30.3609,30.4054,30.3535,30.3905,171000.0
2015-01-21 14:25:00,40.98,41.01,40.97,40.99,150500.0,30.3905,30.4128,30.3831,30.398,150500.0
2015-01-21 14:30:00,40.99,41.01,40.98,40.99,114800.0,30.398,30.4128,30.3905,30.398,114800.0
2015-01-21 14:35:00,40.98,41.0,40.98,40.98,129800.0,30.3905,30.4054,30.3905,30.3905,129800.0
2015-01-21 14:40:00,40.98,41.04,40.98,41.03,121300.0,30.3905,30.435,30.3905,30.4276,121300.0
2015-01-21 14:45:00,41.04,41.07,41.02,41.07,134700.0,30.435,30.4573,30.4202,30.4573,134700.0
2015-01-21 14:50:00,41.07,41.07,41.05,41.05,174800.0,30.4573,30.4573,30.4424,30.4424,174800.0
2015-01-21 14:55:00,41.05,41.09,41.05,41.07,144700.0,30.4424,30.4721,30.4424,30.4573,144700.0
2015-01-21 15:00:00,41.08,41.08,41.04,41.05,141600.0,30.4647,30.4647,30.435,30.4424,141600.0
2015-01-21 15:05:00,41.05,41.07,41.01,41.02,180300.0,30.4424,30.4573,30.4128,30.4202,180300.0
2015-01-21 15:10:00,41.01,41.03,40.98,41.03,230900.0,30.4128,30.4276,30.3905,30.4276,230900.0
2015-01-21 15:15:00,41.02,41.08,41.02,41.07,233000.0,30.4202,30.4647,30.4202,30.4573,233000.0
2015-01-21 15:20:00,41.07,41.1,41.07,41.09,180500.0,30.4573,30.4795,30.4573,30.4721,180500.0
2015-01-21 15:25:00,41.09,41.1,41.07,41.07,176200.0,30.4721,30.4795,30.4573,30.4573,176200.0
2015-01-21 15:30:00,41.08,41.11,41.06,41.11,241000.0,30.4647,30.4869,30.4499,30.4869,241000.0
2015-01-21 15:35:00,41.11,41.14,41.09,41.13,289200.0,30.4869,30.5092,30.4721,30.5018,289200.0
2015-01-21 15:40:00,41.12,41.15,41.12,41.15,251000.0,30.4944,30.5166,30.4944,30.5166,251000.0
2015-01-21 15:45:00,41.14,41.16,41.14,41.15,232600.0,30.5092,30.524,30.5092,30.5166,232600.0
2015-01-21 15:50:00,41.16,41.2,41.15,41.2,356000.0,30.524,30.5537,30.5166,30.5537,356000.0
2015-01-21 15:55:00,41.2,41.2,41.15,41.15,1012400.0,30.5537,30.5537,30.5166,30.5166,1012400.0
2015-01-22 09:30:00,41.49,41.49,41.38,41.4,744000.0,30.7688,30.7688,30.6872,30.702,744000.0
2015-01-22 09:35:00,41.4,41.41,41.35,41.38,256500.0,30.702,30.7094,30.6649,30.6872,256500.0
2015-01-22 09:40:00,41.38,41.42,41.32,41.37,377900.0,30.6872,30.7168,30.6427,30.6798,377900.0
2015-01-22 09:45:00,41.37,41.4,41.28,41.32,1156800.0,30.6798,30.702,30.613,30.6427,1156800.0
2015-01-22 09:50:00,41.32,41.38,41.3,41.36,619100.0,30.6427,30.6872,30.6278,30.6723,619100.0
2015-01-22 09:55:00,41.36,41.4,41.31,41.38,266200.0,30.6723,30.702,30.6353,30.6872,266200.0
2015-01-22 10:00:00,41.38,41.44,41.37,41.43,322600.0,30.6872,30.7317,30.6798,30.7243,322600.0
2015-01-22 10:05:00,41.44,41.48,41.42,41.46,244700.0,30.7317,30.7613,30.7168,30.7465,244700.0
2015-01-22 10:10:00,41.47,41.5,41.44,41.48,182500.0,30.7539,30.7762,30.7317,30.7613,182500.0
2015-01-22 10:15:00,41.48,41.54,41.46,41.54,190200.0,30.7613,30.8058,30.7465,30.8058,190200.0
2015-01-22 10:20:00,41.54,41.59,41.53,41.59,270800.0,30.8058,30.8429,30.7984,30.8429,270800.0
2015-01-22 10:25:00,41.6,41.61,41.55,41.6,177000.0,30.8503,30.8577,30.8132,30.8503,177000.0
2015-01-22 10:30:00,41.6,41.63,41.59,41.62,187900.0,30.8503,30.8726,30.8429,30.8652,187900.0
2015-01-22 10:35:00,41.63,41.65,41.61,41.64,86600.0,30.8726,30.8874,30.8577,30.88,86600.0
2015-01-22 10:40:00,41.64,41.7,41.63,41.7,139400.0,30.88,30.9245,30.8726,30.9245,139400.0
2015-01-22 10:45:00,41.7,41.73,41.69,41.71,204600.0,30.9245,30.9467,30.9171,30.9319,204600.0
2015-01-22 10:50:00,41.71,41.72,41.69,41.7,115700.0,30.9319,30.9393,30.9171,30.9245,115700.0
2015-01-22 10:55:00,41.71,41.74,41.7,41.74,193100.0,30.9319,30.9541,30.9245,30.9541,193100.0
2015-01-22 11:00:00,41.73,41.73,41.65,41.66,296500.0,30.9467,30.9467,30.8874,30.8948,296500.0
2015-01-22 11:05:00,41.66,41.67,41.65,41.67,205100.0,30.8948,30.9022,30.8874,30.9022,205100.0
2015-01-22 11:10:00,41.66,41.67,41.62,41.66,183500.0,30.8948,30.9022,30.8652,30.8948,183500.0
2015-01-22 11:15:00,41.65,41.68,41.64,41.68,82800.0,30.8874,30.9097,30.88,30.9097,82800.0
2015-01-22 11:20:00,41.67,41.72,41.66,41.71,180900.0,30.9022,30.9393,30.8948,30.9319,180900.0
2015-01-22 11:25:00,41.71,41.73,41.68,41.69,139400.0,30.9319,30.9467,30.9097,30.9171,139400.0
2015-01-22 11:30:00,41.69,41.7,41.62,41.64,147400.0,30.9171,30.9245,30.8652,30.88,147400.0
2015-01-22 11:35:00,41.64,41.64,41.6,41.63,125200.0,30.88,30.88,30.8503,30.8726,125200.0
2015-01-22 11:40:00,41.62,41.64,41.6,41.63,56200.0,30.8652,30.88,30.8503,30.8726,56200.0
2015-01-22 11:45:00,41.63,41.64,41.62,41.64,66500.0,30.8726,30.88,30.8652,30.88,66500.0
2015-01-22 11:50:00,41.64,41.64,41.61,41.62,94900.0,30.88,30.88,30.8577,30.8652,94900.0
2015-01-22 11:55:00,41.63,41.67,41.62,41.66,103400.0,30.8726,30.9022,30.8652,30.8948,103400.0
2015-01-22 12:00:00,41.66,41.67,41.61,41.62,178100.0,30.8948,30.9022,30.8577,30.8652,178100.0
2015-01-22 12:05:00,41.63,41.63,41.6,41.61,57700.0,30.8726,30.8726,30.8503,30.8577,57700.0
2015-01-22 12:10:00,41.62,41.66,41.61,41.64,49400.0,30.8652,30.8948,30.8577,30.88,49400.0
2015-01-22 12:15:00,41.64,41.67,41.64,41.66,55200.0,30.88,30.9022,30.88,30.8948,55200.0
2015-01-22 12:20:00,41.67,41.75,41.66,41.74,293900.0,30.9022,30.9616,30.8948,30.9541,293900.0
2015-01-22 12:25:00,41.74,41.76,41.73,41.75,90900.0,30.9541,30.969,30.9467,30.9616,90900.0
2015-01-22 12:30:00,41.75,41.75,41.71,41.72,71200.0,30.9616,30.9616,30.9319,30.9393,71200.0
2015-01-22 12:35:00,41.72,41.72,41.68,41.7,76700.0,30.9393,30.9393,30.9097,30.9245,76700.0
2015-01-22 12:40:00,41.7,41.73,41.68,41.73,77700.0,30.9245,30.9467,30.9097,30.9467,77700.0
2015-01-22 12:45:00,41.73,41.75,41.72,41.74,126100.0,30.9467,30.9616,30.9393,30.9541,126100.0
2015-01-22 12:50:00,41.74,41.75,41.69,41.7,39800.0,30.9541,30.9616,30.9171,30.9245,39800.0
2015-01-22 12:55:00,41.7,41.71,41.68,41.7,53600.0,30.9245,30.9319,30.9097,30.9245,53600.0
2015-01-22 13:00:00,41.7,41.75,41.7,41.72,98300.0,30.9245,30.9616,30.9245,30.9393,98300.0
2015-01-22 13:05:00,41.72,41.73,41.69,41.69,634300.0,30.9393,30.9467,30.9171,30.9171,634300.0
2015-01-22 13:10:00,41.69,41.72,41.65,41.65,501200.0,30.9171,30.9393,30.8874,30.8874,501200.0
2015-01-22 13:15:00,41.65,41.67,41.63,41.63,405600.0,30.8874,30.9022,30.8726,30.8726,405600.0
2015-01-22 13:20:00,41.63,41.67,41.63,41.65,201200.0,30.8726,30.9022,30.8726,30.8874,201200.0
2015-01-22 13:25:00,41.66,41.66,41.63,41.65,73300.0,30.8948,30.8948,30.8726,30.8874,73300.0
2015-01-22 13:30:00,41.65,41.68,41.64,41.68,99100.0,30.8874,30.9097,30.88,30.9097,99100.0
2015-01-22 13:35:00,41.67,41.68,41.65,41.68,53800.0,30.9022,30.9097,30.8874,30.9097,53800.0
2015-01-22 13:40:00,41.67,41.69,41.66,41.68,71300.0,30.9022,30.9171,30.8948,30.9097,71300.0
2015-01-22 13:45:00,41.67,41.69,41.67,41.69,36700.0,30.9022,30.9171,30.9022,30.9171,36700.0
2015-01-22 13:50:00,41.69,41.69,41.66,41.68,87400.0,30.9171,30.9171,30.8948,30.9097,87400.0
2015-01-22 13:55:00,41.68,41.69,41.67,41.69,23700.0,30.9097,30.9171,30.9022,30.9171,23700.0
2015-01-22 14:00:00,41.69,41.7,41.68,41.7,81100.0,30.9171,30.9245,30.9097,30.9245,81100.0
2015-01-22 14:05:00,41.7,41.7,41.65,41.67,65900.0,30.9245,30.9245,30.8874,30.9022,65900.0
2015-01-22 14:10:00,41.68,41.72,41.67,41.71,100000.0,30.9097,30.9393,30.9022,30.9319,100000.0
2015-01-22 14:15:00,41.72,41.76,41.71,41.75,188200.0,30.9393,30.969,30.9319,30.9616,188200.0
2015-01-22 14:20:00,41.75,41.76,41.72,41.75,257200.0,30.9616,30.969,30.9393,30.9616,257200.0
2015-01-22 14:25:00,41.74,41.77,41.74,41.76,108100.0,30.9541,30.9764,30.9541,30.969,108100.0
2015-01-22 14:30:00,41.77,41.81,41.77,41.8,192900.0,30.9764,31.0061,30.9764,30.9986,192900.0
2015-01-22 14:35:00,41.8,41.82,41.79,41.8,64500.0,30.9986,31.0135,30.9912,30.9986,64500.0
2015-01-22 14:40:00,41.81,41.82,41.8,41.81,129300.0,31.0061,31.0135,30.9986,31.0061,129300.0
2015-01-22 14:45:00,41.81,41.87,41.81,41.86,126700.0,31.0061,31.0506,31.0061,31.0431,126700.0
2015-01-22 14:50:00,41.86,41.91,41.86,41.9,152900.0,31.0431,31.0802,31.0431,31.0728,152900.0
2015-01-22 14:55:00,41.9,41.92,41.88,41.91,486200.0,31.0728,31.0876,31.058,31.0802,486200.0
2015-01-22 15:00:00,41.9,41.96,41.9,41.96,131800.0,31.0728,31.1173,31.0728,31.1173,131800.0
2015-01-22 15:05:00,41.95,41.97,41.94,41.95,53800.0,31.1099,31.1247,31.1025,31.1099,53800.0
2015-01-22 15:10:00,41.96,41.97,41.93,41.95,82300.0,31.1173,31.1247,31.0951,31.1099,82300.0
2015-01-22 15:15:00,41.96,42.0,41.95,41.99,73100.0,31.1173,31.147,31.1099,31.1395,73100.0
2015-01-22 15:20:00,42.0,42.03,41.97,41.97,248300.0,31.147,31.1692,31.1247,31.1247,248300.0
2015-01-22 15:25:00,41.97,42.01,41.96,42.0,98300.0,31.1247,31.1544,31.1173,31.147,98300.0
2015-01-22 15:30:00,42.0,42.03,42.0,42.03,165800.0,31.147,31.1692,31.147,31.1692,165800.0
2015-01-22 15:35:00,42.03,42.04,42.01,42.03,136700.0,31.1692,31.1766,31.1544,31.1692,136700.0
2015-01-22 15:40:00,42.03,42.03,41.99,42.01,249600.0,31.1692,31.1692,31.1395,31.1544,249600.0
2015-01-22 15:45:00,42.0,42.04,42.0,42.03,147300.0,31.147,31.1766,31.147,31.1692,147300.0
2015-01-22 15:50:00,42.02,42.04,41.99,42.0,136100.0,31.1618,31.1766,31.1395,31.147,136100.0
2015-01-22 15:55:00,42.01,42.03,41.99,42.02,320200.0,31.1544,31.1692,31.1395,31.1618,320200.0
2015-01-23 09:30:00,41.83,41.84,41.74,41.81,233700.0,31.0209,31.0283,30.9541,31.0061,233700.0
2015-01-23 09:35:00,41.81,41.86,41.79,41.82,213500.0,31.0061,31.0431,30.9912,31.0135,213500.0
2015-01-23 09:40:00,41.81,41.84,41.8,41.83,95800.0,31.0061,31.0283,30.9986,31.0209,95800.0
2015-01-23 09:45:00,41.83,41.88,41.82,41.87,430400.0,31.0209,31.058,31.0135,31.0506,430400.0
2015-01-23 09:50:00,41.86,41.87,41.81,41.81,216400.0,31.0431,31.0506,31.0061,31.0061,216400.0
2015-01-23 09:55:00,41.8,41.83,41.78,41.82,135300.0,30.9986,31.0209,30.9838,31.0135,135300.0
2015-01-23 10:00:00,41.82,41.85,41.8,41.84,108400.0,31.0135,31.0357,30.9986,31.0283,108400.0
2015-01-23 10:05:00,41.84,41.87,41.83,41.83,74100.0,31.0283,31.0506,31.0209,31.0209,74100.0
2015-01-23 10:10:00,41.84,41.85,41.8,41.82,75100.0,31.0283,31.0357,30.9986,31.0135,75100.0
2015-01-23 10:15:00,41.82,41.82,41.78,41.8,102100.0,31.0135,31.0135,30.9838,30.9986,102100.0
2015-01-23 10:20:00,41.8,41.83,41.79,41.82,88000.0,30.9986,31.0209,30.9912,31.0135,88000.0
2015-01-23 10:25:00,41.81,41.83,41.8,41.83,121300.0,31.0061,31.0209,30.9986,31.0209,121300.0
2015-01-23 10:30:00,41.83,41.84,41.8,41.82,60600.0,31.0209,31.0283,30.9986,31.0135,60600.0
2015-01-23 10:35:00,41.81,41.83,41.79,41.81,94300.0,31.0061,31.0209,30.9912,31.0061,94300.0
2015-01-23 10:40:00,41.81,41.81,41.75,41.76,82000.0,31.0061,31.0061,30.9616,30.969,82000.0
2015-01-23 10:45:00,41.76,41.77,41.74,41.75,199800.0,30.969,30.9764,30.9541,30.9616,199800.0
2015-01-23 10:50:00,41.75,41.82,41.75,41.82,214400.0,30.9616,31.0135,30.9616,31.0135,214400.0
2015-01-23 10:55:00,41.81,41.86,41.81,41.84,215400.0,31.0061,31.0431,31.0061,31.0283,215400.0
2015-01-23 11:00:00,41.84,41.84,41.8,41.81,251400.0,31.0283,31.0283,30.9986,31.0061,251400.0
2015-01-23 11:05:00,41.8,41.82,41.77,41.79,112200.0,30.9986,31.0135,30.9764,30.9912,112200.0
2015-01-23 11:10:00,41.78,41.8,41.76,41.77,44800.0,30.9838,30.9986,30.969,30.9764,44800.0
2015-01-23 11:15:00,41.78,41.81,41.77,41.81,54700.0,30.9838,31.0061,30.9764,31.0061,54700.0
2015-01-23 11:20:00,41.8,41.82,41.78,41.81,75400.0,30.9986,31.0135,30.9838,31.0061,75400.0
2015-01-23 11:25:00,41.81,41.84,41.8,41.83,30100.0,31.0061,31.0283,30.9986,31.0209,30100.0
2015-01-23 11:30:00,41.83,41.85,41.82,41.84,171800.0,31.0209,31.0357,31.0135,31.0283,171800.0
2015-01-23 11:35:00,41.84,41.85,41.83,41.83,88200.0,31.0283,31.0357,31.0209,31.0209,88200.0
2015-01-23 11:40:00,41.83,41.84,41.82,41.83,133800.0,31.0209,31.0283,31.0135,31.0209,133800.0
2015-01-23 11:45:00,41.83,41.87,41.83,41.85,109500.0,31.0209,31.0506,31.0209,31.0357,109500.0
2015-01-23 11:50:00,41.86,41.86,41.81,41.82,142800.0,31.0431,31.0431,31.0061,31.0135,142800.0
2015-01-23 11:55:00,41.82,41.83,41.81,41.82,137300.0,31.0135,31.0209,31.0061,31.0135,137300.0
2015-01-23 12:00:00,41.81,41.82,41.8,41.8,52800.0,31.0061,31.0135,30.9986,30.9986,52800.0
2015-01-23 12:05:00,41.8,41.82,41.8,41.81,135900.0,30.9986,31.0135,30.9986,31.0061,135900.0
2015-01-23 12:10:00,41.81,41.86,41.81,41.85,348200.0,31.0061,31.0431,31.0061,31.0357,348200.0
2015-01-23 12:15:00,41.84,41.84,41.81,41.81,500400.0,31.0283,31.0283,31.0061,31.0061,500400.0
2015-01-23 12:20:00,41.82,41.84,41.8,41.84,291400.0,31.0135,31.0283,30.9986,31.0283,291400.0
2015-01-23 12:25:00,41.84,41.85,41.82,41.82,55800.0,31.0283,31.0357,31.0135,31.0135,55800.0
2015-01-23 12:30:00,41.83,41.85,41.82,41.84,28700.0,31.0209,31.0357,31.0135,31.0283,28700.0
2015-01-23 12:35:00,41.83,41.87,41.83,41.86,107500.0,31.0209,31.0506,31.0209,31.0431,107500.0
2015-01-23 12:40:00,41.86,41.86,41.82,41.84,62600.0,31.0431,31.0431,31.0135,31.0283,62600.0
2015-01-23 12:45:00,41.84,41.85,41.83,41.84,18800.0,31.0283,31.0357,31.0209,31.0283,18800.0
2015-01-23 12:50:00,41.83,41.86,41.83,41.83,47700.0,31.0209,31.0431,31.0209,31.0209,47700.0
2015-01-23 12:55:00,41.84,41.86,41.82,41.85,35900.0,31.0283,31.0431,31.0135,31.0357,35900.0
2015-01-23 13:00:00,41.86,41.86,41.82,41.83,19000.0,31.0431,31.0431,31.0135,31.0209,19000.0
2015-01-23 13:05:00,41.83,41.84,41.81,41.83,101500.0,31.0209,31.0283,31.0061,31.0209,101500.0
2015-01-23 13:10:00,41.82,41.84,41.81,41.82,43400.0,31.0135,31.0283,31.0061,31.0135,43400.0
2015-01-23 13:15:00,41.82,41.82,41.77,41.79,82700.0,31.0135,31.0135,30.9764,30.9912,82700.0
2015-01-23 13:20:00,41.79,41.8,41.77,41.78,113200.0,30.9912,30.9986,30.9764,30.9838,113200.0
2015-01-23 13:25:00,41.78,41.79,41.75,41.75,389300.0,30.9838,30.9912,30.9616,30.9616,389300.0
2015-01-23 13:30:00,41.75,41.77,41.74,41.75,312400.0,30.9616,30.9764,30.9541,30.9616,312400.0
2015-01-23 13:35:00,41.74,41.78,41.74,41.77,271300.0,30.9541,30.9838,30.9541,30.9764,271300.0
2015-01-23 13:40:00,41.77,41.8,41.77,41.77,85900.0,30.9764,30.9986,30.9764,30.9764,85900.0
2015-01-23 13:45:00,41.77,41.78,41.76,41.77,108100.0,30.9764,30.9838,30.969,30.9764,108100.0
2015-01-23 13:50:00,41.78,41.78,41.76,41.78,55900.0,30.9838,30.9838,30.969,30.9838,55900.0
2015-01-23 13:55:00,41.77,41.78,41.75,41.76,207700.0,30.9764,30.9838,30.9616,30.969,207700.0
2015-01-23 14:00:00,41.76,41.77,41.75,41.75,54800.0,30.969,30.9764,30.9616,30.9616,54800.0
2015-01-23 14:05:00,41.75,41.76,41.73,41.75,109700.0,30.9616,30.969,30.9467,30.9616,109700.0
2015-01-23 14:10:00,41.75,41.75,41.72,41.74,53400.0,30.9616,30.9616,30.9393,30.9541,53400.0
2015-01-23 14:15:00,41.73,41.75,41.72,41.72,52700.0,30.9467,30.9616,30.9393,30.9393,52700.0
2015-01-23 14:20:00,41.72,41.74,41.72,41.73,79800.0,30.9393,30.9541,30.9393,30.9467,79800.0
2015-01-23 14:25:00,41.73,41.75,41.73,41.74,69000.0,30.9467,30.9616,30.9467,30.9541,69000.0
2015-01-23 14:30:00,41.74,41.75,41.72,41.73,112800.0,30.9541,30.9616,30.9393,30.9467,112800.0
2015-01-23 14:35:00,41.73,41.73,41.7,41.71,71500.0,30.9467,30.9467,30.9245,30.9319,71500.0
2015-01-23 14:40:00,41.7,41.71,41.7,41.71,63200.0,30.9245,30.9319,30.9245,30.9319,63200.0
2015-01-23 14:45:00,41.7,41.71,41.69,41.69,66100.0,30.9245,30.9319,30.9171,30.9171,66100.0
2015-01-23 14:50:00,41.69,41.7,41.67,41.7,97600.0,30.9171,30.9245,30.9022,30.9245,97600.0
2015-01-23 14:55:00,41.69,41.71,41.68,41.68,60000.0,30.9171,30.9319,30.9097,30.9097,60000.0
2015-01-23 15:00:00,41.67,41.68,41.65,41.66,87700.0,30.9022,30.9097,30.8874,30.8948,87700.0
2015-01-23 15:05:00,41.67,41.68,41.65,41.67,161600.0,30.9022,30.9097,30.8874,30.9022,161600.0
2015-01-23 15:10:00,41.68,41.69,41.66,41.67,56800.0,30.9097,30.9171,30.8948,30.9022,56800.0
2015-01-23 15:15:00,41.68,41.7,41.66,41.69,71600.0,30.9097,30.9245,30.8948,30.9171,71600.0
2015-01-23 15:20:00,41.69,41.7,41.67,41.69,71400.0,30.9171,30.9245,30.9022,30.9171,71400.0
2015-01-23 15:25:00,41.69,41.7,41.67,41.68,243500.0,30.9171,30.9245,30.9022,30.9097,243500.0
2015-01-23 15:30:00,41.69,41.69,41.65,41.66,132500.0,30.9171,30.9171,30.8874,30.8948,132500.0
2015-01-23 15:35:00,41.66,41.67,41.64,41.64,122100.0,30.8948,30.9022,30.88,30.88,122100.0
2015-01-23 15:40:00,41.64,41.66,41.64,41.66,143500.0,30.88,30.8948,30.88,30.8948,143500.0
2015-01-23 15:45:00,41.66,41.69,41.65,41.68,457900.0,30.8948,30.9171,30.8874,30.9097,457900.0
2015-01-23 15:50:00,41.67,41.69,41.64,41.66,238300.0,30.9022,30.9171,30.88,30.8948,238300.0
2015-01-23 15:55:00,41.66,41.67,41.64,41.65,470200.0,30.8948,30.9022,30.88,30.8874,470200.0
2015-01-26 09:30:00,41.5,41.54,41.45,41.48,626200.0,30.7762,30.8058,30.7391,30.7613,626200.0
2015-01-26 09:35:00,41.48,41.54,41.48,41.5,160200.0,30.7613,30.8058,30.7613,30.7762,160200.0
2015-01-26 09:40:00,41.5,41.55,41.49,41.49,140900.0,30.7762,30.8132,30.7688,30.7688,140900.0
2015-01-26 09:45:00,41.48,41.5,41.46,41.48,227000.0,30.7613,30.7762,30.7465,30.7613,227000.0
2015-01-26 09:50:00,41.48,41.56,41.47,41.55,328800.0,30.7613,30.8207,30.7539,30.8132,328800.0
2015-01-26 09:55:00,41.56,41.58,41.53,41.55,106400.0,30.8207,30.8355,30.7984,30.8132,106400.0
2015-01-26 10:00:00,41.56,41.59,41.55,41.59,123600.0,30.8207,30.8429,30.8132,30.8429,123600.0
2015-01-26 10:05:00,41.59,41.61,41.58,41.59,178500.0,30.8429,30.8577,30.8355,30.8429,178500.0
2015-01-26 10:10:00,41.6,41.6,41.59,41.59,343700.0,30.8503,30.8503,30.8429,30.8429,343700.0
2015-01-26 10:15:00,41.6,41.61,41.59,41.59,172900.0,30.8503,30.8577,30.8429,30.8429,172900.0
2015-01-26 10:20:00,41.6,41.61,41.58,41.61,119700.0,30.8503,30.8577,30.8355,30.8577,119700.0
2015-01-26 10:25:00,41.61,41.64,41.6,41.64,80600.0,30.8577,30.88,30.8503,30.88,80600.0
2015-01-26 10:30:00,41.64,41.65,41.61,41.63,63100.0,30.88,30.8874,30.8577,30.8726,63100.0
2015-01-26 10:35:00,41.63,41.65,41.62,41.64,67200.0,30.8726,30.8874,30.8652,30.88,67200.0
2015-01-26 10:40:00,41.63,41.67,41.63,41.66,47600.0,30.8726,30.9022,30.8726,30.8948,47600.0
2015-01-26 10:45:00,41.66,41.68,41.66,41.68,29400.0,30.8948,30.9097,30.8948,30.9097,29400.0
2015-01-26 10:50:00,41.68,41.7,41.68,41.68,51900.0,30.9097,30.9245,30.9097,30.9097,51900.0
2015-01-26 10:55:00,41.69,41.7,41.67,41.69,44300.0,30.9171,30.9245,30.9022,30.9171,44300.0
2015-01-26 11:00:00,41.69,41.71,41.68,41.7,31700.0,30.9171,30.9319,30.9097,30.9245,31700.0
2015-01-26 11:05:00,41.7,41.71,41.68,41.69,71100.0,30.9245,30.9319,30.9097,30.9171,71100.0
2015-01-26 11:10:00,41.68,41.72,41.68,41.71,41300.0,30.9097,30.9393,30.9097,30.9319,41300.0
2015-01-26 11:15:00,41.72,41.72,41.69,41.71,44900.0,30.9393,30.9393,30.9171,30.9319,44900.0
2015-01-26 11:20:00,41.7,41.74,41.7,41.72,49900.0,30.9245,30.9541,30.9245,30.9393,49900.0
2015-01-26 11:25:00,41.73,41.73,41.7,41.72,47200.0,30.9467,30.9467,30.9245,30.9393,47200.0
2015-01-26 11:30:00,41.72,41.73,41.71,41.72,47500.0,30.9393,30.9467,30.9319,30.9393,47500.0
2015-01-26 11:35:00,41.71,41.74,41.71,41.71,46300.0,30.9319,30.9541,30.9319,30.9319,46300.0
2015-01-26 11:40:00,41.72,41.73,41.71,41.73,32200.0,30.9393,30.9467,30.9319,30.9467,32200.0
2015-01-26 11:45:00,41.73,41.76,41.73,41.76,176600.0,30.9467,30.969,30.9467,30.969,176600.0
2015-01-26 11:50:00,41.76,41.79,41.75,41.78,1264400.0,30.969,30.9912,30.9616,30.9838,1264400.0
2015-01-26 11:55:00,41.79,41.8,41.77,41.8,34900.0,30.9912,30.9986,30.9764,30.9986,34900.0
2015-01-26 12:00:00,41.8,41.82,41.78,41.79,37700.0,30.9986,31.0135,30.9838,30.9912,37700.0
2015-01-26 12:05:00,41.8,41.83,41.79,41.83,55500.0,30.9986,31.0209,30.9912,31.0209,55500.0
2015-01-26 12:10:00,41.82,41.83,41.81,41.81,43100.0,31.0135,31.0209,31.0061,31.0061,43100.0
2015-01-26 12:15:00,41.82,41.84,41.81,41.83,78500.0,31.0135,31.0283,31.0061,31.0209,78500.0
2015-01-26 12:20:00,41.83,41.84,41.82,41.83,28800.0,31.0209,31.0283,31.0135,31.0209,28800.0
2015-01-26 12:25:00,41.83,41.85,41.82,41.85,36800.0,31.0209,31.0357,31.0135,31.0357,36800.0
2015-01-26 12:30:00,41.85,41.85,41.81,41.81,59800.0,31.0357,31.0357,31.0061,31.0061,59800.0
2015-01-26 12:35:00,41.81,41.82,41.79,41.82,72300.0,31.0061,31.0135,30.9912,31.0135,72300.0
2015-01-26 12:40:00,41.81,41.82,41.81,41.82,13100.0,31.0061,31.0135,31.0061,31.0135,13100.0
2015-01-26 12:45:00,41.82,41.82,41.8,41.8,22700.0,31.0135,31.0135,30.9986,30.9986,22700.0
2015-01-26 12:50:00,41.81,41.83,41.8,41.82,25100.0,31.0061,31.0209,30.9986,31.0135,25100.0
2015-01-26 12:55:00,41.82,41.83,41.81,41.82,37500.0,31.0135,31.0209,31.0061,31.0135,37500.0
2015-01-26 13:00:00,41.81,41.82,41.78,41.78,39400.0,31.0061,31.0135,30.9838,30.9838,39400.0
2015-01-26 13:05:00,41.78,41.78,41.74,41.75,78700.0,30.9838,30.9838,30.9541,30.9616,78700.0
2015-01-26 13:10:00,41.75,41.76,41.73,41.74,43300.0,30.9616,30.969,30.9467,30.9541,43300.0
2015-01-26 13:15:00,41.74,41.77,41.74,41.76,59100.0,30.9541,30.9764,30.9541,30.969,59100.0
2015-01-26 13:20:00,41.76,41.76,41.74,41.75,19100.0,30.969,30.969,30.9541,30.9616,19100.0
2015-01-26 13:25:00,41.74,41.76,41.74,41.74,17400.0,30.9541,30.969,30.9541,30.9541,17400.0
2015-01-26 13:30:00,41.75,41.77,41.74,41.76,36200.0,30.9616,30.9764,30.9541,30.969,36200.0
2015-01-26 13:35:00,41.75,41.76,41.73,41.75,26600.0,30.9616,30.969,30.9467,30.9616,26600.0
2015-01-26 13:40:00,41.75,41.76,41.74,41.76,24400.0,30.9616,30.969,30.9541,30.969,24400.0
2015-01-26 13:45:00,41.75,41.79,41.74,41.78,93000.0,30.9616,30.9912,30.9541,30.9838,93000.0
2015-01-26 13:50:00,41.78,41.8,41.76,41.77,105800.0,30.9838,30.9986,30.969,30.9764,105800.0
2015-01-26 13:55:00,41.77,41.79,41.76,41.77,80300.0,30.9764,30.9912,30.969,30.9764,80300.0
2015-01-26 14:00:00,41.78,41.78,41.75,41.76,67300.0,30.9838,30.9838,30.9616,30.969,67300.0
2015-01-26 14:05:00,41.75,41.76,41.72,41.73,63200.0,30.9616,30.969,30.9393,30.9467,63200.0
2015-01-26 14:10:00,41.72,41.73,41.7,41.7,158000.0,30.9393,30.9467,30.9245,30.9245,158000.0
2015-01-26 14:15:00,41.7,41.71,41.7,41.7,126300.0,30.9245,30.9319,30.9245,30.9245,126300.0
2015-01-26 14:20:00,41.7,41.71,41.68,41.68,439500.0,30.9245,30.9319,30.9097,30.9097,439500.0
2015-01-26 14:25:00,41.69,41.69,41.66,41.67,43500.0,30.9171,30.9171,30.8948,30.9022,43500.0
2015-01-26 14:30:00,41.68,41.69,41.67,41.69,31100.0,30.9097,30.9171,30.9022,30.9171,31100.0
2015-01-26 14:35:00,41.69,41.7,41.68,41.69,51500.0,30.9171,30.9245,30.9097,30.9171,51500.0
2015-01-26 14:40:00,41.69,41.71,41.69,41.69,43300.0,30.9171,30.9319,30.9171,30.9171,43300.0
2015-01-26 14:45:00,41.69,41.7,41.67,41.69,98300.0,30.9171,30.9245,30.9022,30.9171,98300.0
2015-01-26 14:50:00,41.7,41.7,41.67,41.69,45700.0,30.9245,30.9245,30.9022,30.9171,45700.0
2015-01-26 14:55:00,41.69,41.7,41.67,41.67,50000.0,30.9171,30.9245,30.9022,30.9022,50000.0
2015-01-26 15:00:00,41.67,41.68,41.64,41.65,46500.0,30.9022,30.9097,30.88,30.8874,46500.0
2015-01-26 15:05:00,41.66,41.66,41.65,41.66,84800.0,30.8948,30.8948,30.8874,30.8948,84800.0
2015-01-26 15:10:00,41.66,41.67,41.64,41.65,78200.0,30.8948,30.9022,30.88,30.8874,78200.0
2015-01-26 15:15:00,41.65,41.65,41.61,41.63,69000.0,30.8874,30.8874,30.8577,30.8726,69000.0
2015-01-26 15:20:00,41.63,41.64,41.62,41.63,36700.0,30.8726,30.88,30.8652,30.8726,36700.0
2015-01-26 15:25:00,41.63,41.64,41.61,41.63,166500.0,30.8726,30.88,30.8577,30.8726,166500.0
2015-01-26 15:30:00,41.63,41.64,41.61,41.62,42400.0,30.8726,30.88,30.8577,30.8652,42400.0
2015-01-26 15:35:00,41.62,41.65,41.61,41.64,112600.0,30.8652,30.8874,30.8577,30.88,112600.0
2015-01-26 15:40:00,41.64,41.65,41.61,41.61,220500.0,30.88,30.8874,30.8577,30.8577,220500.0
2015-01-26 15:45:00,41.62,41.65,41.61,41.64,54500.0,30.8652,30.8874,30.8577,30.88,54500.0
2015-01-26 15:50:00,41.64,41.67,41.64,41.67,74600.0,30.88,30.9022,30.88,30.9022,74600.0
2015-01-26 15:55:00,41.67,41.71,41.66,41.71,451800.0,30.9022,30.9319,30.8948,30.9319,451800.0
2015-01-27 09:30:00,41.24,41.29,41.17,41.24,366400.0,30.5834,30.6204,30.5314,30.5834,366400.0
2015-01-27 09:35:00,41.23,41.33,41.18,41.31,184000.0,30.5759,30.6501,30.5389,30.6353,184000.0
2015-01-27 09:40:00,41.32,41.34,41.3,41.33,128000.0,30.6427,30.6575,30.6278,30.6501,128000.0
2015-01-27 09:45:00,41.32,41.36,41.3,41.31,180000.0,30.6427,30.6723,30.6278,30.6353,180000.0
2015-01-27 09:50:00,41.32,41.33,41.26,41.3,110400.0,30.6427,30.6501,30.5982,30.6278,110400.0
2015-01-27 09:55:00,41.3,41.33,41.27,41.32,100400.0,30.6278,30.6501,30.6056,30.6427,100400.0
2015-01-27 10:00:00,41.32,41.36,41.29,41.34,197400.0,30.6427,30.6723,30.6204,30.6575,197400.0
2015-01-27 10:05:00,41.34,41.37,41.31,41.33,132100.0,30.6575,30.6798,30.6353,30.6501,132100.0
2015-01-27 10:10:00,41.34,41.35,41.31,41.32,144400.0,30.6575,30.6649,30.6353,30.6427,144400.0
2015-01-27 10:15:00,41.32,41.35,41.31,41.34,181200.0,30.6427,30.6649,30.6353,30.6575,181200.0
2015-01-27 10:20:00,41.34,41.36,41.33,41.34,125700.0,30.6575,30.6723,30.6501,30.6575,125700.0
2015-01-27 10:25:00,41.34,41.39,41.33,41.36,154700.0,30.6575,30.6946,30.6501,30.6723,154700.0
2015-01-27 10:30:00,41.34,41.35,41.3,41.32,132500.0,30.6575,30.6649,30.6278,30.6427,132500.0
2015-01-27 10:35:00,41.32,41.35,41.29,41.34,99300.0,30.6427,30.6649,30.6204,30.6575,99300.0
2015-01-27 10:40:00,41.34,41.34,41.29,41.3,146600.0,30.6575,30.6575,30.6204,30.6278,146600.0
2015-01-27 10:45:00,41.3,41.3,41.27,41.28,178900.0,30.6278,30.6278,30.6056,30.613,178900.0
2015-01-27 10:50:00,41.28,41.3,41.27,41.29,88000.0,30.613,30.6278,30.6056,30.6204,88000.0
2015-01-27 10:55:00,41.3,41.32,41.29,41.31,101300.0,30.6278,30.6427,30.6204,30.6353,101300.0
2015-01-27 11:00:00,41.31,41.32,41.29,41.31,86300.0,30.6353,30.6427,30.6204,30.6353,86300.0
2015-01-27 11:05:00,41.31,41.36,41.3,41.36,127200.0,30.6353,30.6723,30.6278,30.6723,127200.0
2015-01-27 11:10:00,41.36,41.37,41.33,41.34,173700.0,30.6723,30.6798,30.6501,30.6575,173700.0
2015-01-27 11:15:00,41.35,41.37,41.34,41.35,127500.0,30.6649,30.6798,30.6575,30.6649,127500.0
2015-01-27 11:20:00,41.35,41.37,41.35,41.35,153200.0,30.6649,30.6798,30.6649,30.6649,153200.0
2015-01-27 11:25:00,41.35,41.38,41.31,41.37,225900.0,30.6649,30.6872,30.6353,30.6798,225900.0
2015-01-27 11:30:00,41.36,41.39,41.36,41.37,129600.0,30.6723,30.6946,30.6723,30.6798,129600.0
2015-01-27 11:35:00,41.37,41.41,41.36,41.4,124700.0,30.6798,30.7094,30.6723,30.702,124700.0
2015-01-27 11:40:00,41.4,41.4,41.38,41.39,53100.0,30.702,30.702,30.6872,30.6946,53100.0
2015-01-27 11:45:00,41.39,41.43,41.38,41.42,52200.0,30.6946,30.7243,30.6872,30.7168,52200.0
2015-01-27 11:50:00,41.42,41.45,41.42,41.44,104300.0,30.7168,30.7391,30.7168,30.7317,104300.0
2015-01-27 11:55:00,41.44,41.45,41.4,41.4,71700.0,30.7317,30.7391,30.702,30.702,71700.0
2015-01-27 12:00:00,41.41,41.41,41.39,41.4,84300.0,30.7094,30.7094,30.6946,30.702,84300.0
2015-01-27 12:05:00,41.39,41.4,41.37,41.38,77300.0,30.6946,30.702,30.6798,30.6872,77300.0
2015-01-27 12:10:00,41.37,41.4,41.37,41.4,32800.0,30.6798,30.702,30.6798,30.702,32800.0
2015-01-27 12:15:00,41.4,41.42,41.37,41.39,59100.0,30.702,30.7168,30.6798,30.6946,59100.0
2015-01-27 12:20:00,41.4,41.42,41.39,41.4,25300.0,30.702,30.7168,30.6946,30.702,25300.0
2015-01-27 12:25:00,41.4,41.49,41.4,41.49,76400.0,30.702,30.7688,30.702,30.7688,76400.0
2015-01-27 12:30:00,41.49,41.49,41.46,41.49,38400.0,30.7688,30.7688,30.7465,30.7688,38400.0
2015-01-27 12:35:00,41.49,41.49,41.46,41.47,47900.0,30.7688,30.7688,30.7465,30.7539,47900.0
2015-01-27 12:40:00,41.47,41.48,41.46,41.47,43600.0,30.7539,30.7613,30.7465,30.7539,43600.0
2015-01-27 12:45:00,41.46,41.49,41.43,41.43,67800.0,30.7465,30.7688,30.7243,30.7243,67800.0
2015-01-27 12:50:00,41.43,41.45,41.41,41.44,50900.0,30.7243,30.7391,30.7094,30.7317,50900.0
2015-01-27 12:55:00,41.44,41.49,41.44,41.48,51600.0,30.7317,30.7688,30.7317,30.7613,51600.0
2015-01-27 13:00:00,41.48,41.49,41.44,41.45,53800.0,30.7613,30.7688,30.7317,30.7391,53800.0
2015-01-27 13:05:00,41.46,41.47,41.44,41.47,49600.0,30.7465,30.7539,30.7317,30.7539,49600.0
2015-01-27 13:10:00,41.47,41.48,41.45,41.48,45400.0,30.7539,30.7613,30.7391,30.7613,45400.0
2015-01-27 13:15:00,41.48,41.53,41.47,41.52,34700.0,30.7613,30.7984,30.7539,30.791,34700.0
2015-01-27 13:20:00,41.52,41.55,41.5,41.5,61200.0,30.791,30.8132,30.7762,30.7762,61200.0
2015-01-27 13:25:00,41.51,41.51,41.49,41.5,56800.0,30.7836,30.7836,30.7688,30.7762,56800.0
2015-01-27 13:30:00,41.5,41.53,41.47,41.48,44300.0,30.7762,30.7984,30.7539,30.7613,44300.0
2015-01-27 13:35:00,41.48,41.5,41.47,41.49,72100.0,30.7613,30.7762,30.7539,30.7688,72100.0
2015-01-27 13:40:00,41.5,41.51,41.45,41.46,73900.0,30.7762,30.7836,30.7391,30.7465,73900.0
2015-01-27 13:45:00,41.46,41.46,41.44,41.45,48900.0,30.7465,30.7465,30.7317,30.7391,48900.0
2015-01-27 13:50:00,41.45,41.46,41.44,41.46,92600.0,30.7391,30.7465,30.7317,30.7465,92600.0
2015-01-27 13:55:00,41.46,41.49,41.45,41.47,143600.0,30.7465,30.7688,30.7391,30.7539,143600.0
2015-01-27 14:00:00,41.47,41.51,41.46,41.49,88900.0,30.7539,30.7836,30.7465,30.7688,88900.0
2015-01-27 14:05:00,41.5,41.52,41.49,41.5,77900.0,30.7762,30.791,30.7688,30.7762,77900.0
2015-01-27 14:10:00,41.5,41.54,41.5,41.54,46300.0,30.7762,30.8058,30.7762,30.8058,46300.0
2015-01-27 14:15:00,41.54,41.57,41.52,41.57,82600.0,30.8058,30.8281,30.791,30.8281,82600.0
2015-01-27 14:20:00,41.57,41.6,41.56,41.57,120100.0,30.8281,30.8503,30.8207,30.8281,120100.0
2015-01-27 14:25:00,41.57,41.59,41.57,41.58,53800.0,30.8281,30.8429,30.8281,30.8355,53800.0
2015-01-27 14:30:00,41.58,41.58,41.53,41.53,101800.0,30.8355,30.8355,30.7984,30.7984,101800.0
2015-01-27 14:35:00,41.53,41.54,41.52,41.54,104800.0,30.7984,30.8058,30.791,30.8058,104800.0
2015-01-27 14:40:00,41.54,41.55,41.51,41.54,81600.0,30.8058,30.8132,30.7836,30.8058,81600.0
2015-01-27 14:45:00,41.55,41.55,41.51,41.53,57700.0,30.8132,30.8132,30.7836,30.7984,57700.0
2015-01-27 14:50:00,41.53,41.56,41.5,41.52,90800.0,30.7984,30.8207,30.7762,30.791,90800.0
2015-01-27 14:55:00,41.51,41.52,41.48,41.49,126100.0,30.7836,30.791,30.7613,30.7688,126100.0
2015-01-27 15:00:00,41.49,41.53,41.48,41.52,44000.0,30.7688,30.7984,30.7613,30.791,44000.0
2015-01-27 15:05:00,41.52,41.53,41.5,41.52,53400.0,30.791,30.7984,30.7762,30.791,53400.0
2015-01-27 15:10:00,41.53,41.54,41.52,41.52,31100.0,30.7984,30.8058,30.791,30.791,31100.0
2015-01-27 15:15:00,41.52,41.53,41.49,41.5,57800.0,30.791,30.7984,30.7688,30.7762,57800.0
2015-01-27 15:20:00,41.49,41.5,41.46,41.5,85000.0,30.7688,30.7762,30.7465,30.7762,85000.0
2015-01-27 15:25:00,41.5,41.5,41.45,41.46,44900.0,30.7762,30.7762,30.7391,30.7465,44900.0
2015-01-27 15:30:00,41.45,41.51,41.45,41.51,98300.0,30.7391,30.7836,30.7391,30.7836,98300.0
2015-01-27 15:35:00,41.5,41.51,41.45,41.48,56700.0,30.7762,30.7836,30.7391,30.7613,56700.0
2015-01-27 15:40:00,41.48,41.53,41.47,41.51,91900.0,30.7613,30.7984,30.7539,30.7836,91900.0
2015-01-27 15:45:00,41.52,41.52,41.49,41.5,93200.0,30.791,30.791,30.7688,30.7762,93200.0
2015-01-27 15:50:00,41.5,41.5,41.46,41.48,92600.0,30.7762,30.7762,30.7465,30.7613,92600.0
2015-01-27 15:55:00,41.48,41.5,41.46,41.48,503500.0,30.7613,30.7762,30.7465,30.7613,503500.0
2015-01-28 09:30:00,41.41,41.5,41.33,41.33,333100.0,30.7094,30.7762,30.6501,30.6501,333100.0
2015-01-28 09:35:00,41.33,41.34,41.29,41.33,209900.0,30.6501,30.6575,30.6204,30.6501,209900.0
2015-01-28 09:40:00,41.32,41.34,41.31,41.32,142800.0,30.6427,30.6575,30.6353,30.6427,142800.0
2015-01-28 09:45:00,41.32,41.35,41.31,41.34,161600.0,30.6427,30.6649,30.6353,30.6575,161600.0
2015-01-28 09:50:00,41.34,41.36,41.31,41.33,149600.0,30.6575,30.6723,30.6353,30.6501,149600.0
2015-01-28 09:55:00,41.33,41.34,41.29,41.3,72400.0,30.6501,30.6575,30.6204,30.6278,72400.0
2015-01-28 10:00:00,41.3,41.32,41.28,41.31,74500.0,30.6278,30.6427,30.613,30.6353,74500.0
2015-01-28 10:05:00,41.31,41.33,41.3,41.32,62500.0,30.6353,30.6501,30.6278,30.6427,62500.0
2015-01-28 10:10:00,41.33,41.34,41.32,41.32,51500.0,30.6501,30.6575,30.6427,30.6427,51500.0
2015-01-28 10:15:00,41.32,41.35,41.3,41.32,79100.0,30.6427,30.6649,30.6278,30.6427,79100.0
2015-01-28 10:20:00,41.33,41.37,41.32,41.37,103200.0,30.6501,30.6798,30.6427,30.6798,103200.0
2015-01-28 10:25:00,41.37,41.38,41.34,41.34,58600.0,30.6798,30.6872,30.6575,30.6575,58600.0
2015-01-28 10:30:00,41.34,41.38,41.32,41.33,95800.0,30.6575,30.6872,30.6427,30.6501,95800.0
2015-01-28 10:35:00,41.33,41.34,41.32,41.34,60600.0,30.6501,30.6575,30.6427,30.6575,60600.0
2015-01-28 10:40:00,41.34,41.36,41.29,41.31,94000.0,30.6575,30.6723,30.6204,30.6353,94000.0
2015-01-28 10:45:00,41.3,41.32,41.29,41.31,54300.0,30.6278,30.6427,30.6204,30.6353,54300.0
2015-01-28 10:50:00,41.32,41.33,41.3,41.31,54600.0,30.6427,30.6501,30.6278,30.6353,54600.0
2015-01-28 10:55:00,41.31,41.31,41.27,41.3,104900.0,30.6353,30.6353,30.6056,30.6278,104900.0
2015-01-28 11:00:00,41.29,41.34,41.29,41.34,116400.0,30.6204,30.6575,30.6204,30.6575,116400.0
2015-01-28 11:05:00,41.34,41.38,41.33,41.38,96200.0,30.6575,30.6872,30.6501,30.6872,96200.0
2015-01-28 11:10:00,41.38,41.39,41.31,41.31,73100.0,30.6872,30.6946,30.6353,30.6353,73100.0
2015-01-28 11:15:00,41.31,41.31,41.27,41.29,104500.0,30.6353,30.6353,30.6056,30.6204,104500.0
2015-01-28 11:20:00,41.3,41.31,41.26,41.29,62200.0,30.6278,30.6353,30.5982,30.6204,62200.0
2015-01-28 11:25:00,41.29,41.31,41.27,41.29,65100.0,30.6204,30.6353,30.6056,30.6204,65100.0
2015-01-28 11:30:00,41.3,41.33,41.28,41.32,356900.0,30.6278,30.6501,30.613,30.6427,356900.0
2015-01-28 11:35:00,41.31,41.34,41.31,41.32,56100.0,30.6353,30.6575,30.6353,30.6427,56100.0
2015-01-28 11:40:00,41.32,41.33,41.29,41.32,59600.0,30.6427,30.6501,30.6204,30.6427,59600.0
2015-01-28 11:45:00,41.32,41.36,41.32,41.34,56400.0,30.6427,30.6723,30.6427,30.6575,56400.0
2015-01-28 11:50:00,41.35,41.35,41.31,41.32,61700.0,30.6649,30.6649,30.6353,30.6427,61700.0
2015-01-28 11:55:00,41.32,41.32,41.28,41.31,42900.0,30.6427,30.6427,30.613,30.6353,42900.0
2015-01-28 12:00:00,41.32,41.35,41.32,41.35,27100.0,30.6427,30.6649,30.6427,30.6649,27100.0
2015-01-28 12:05:00,41.35,41.35,41.32,41.33,20200.0,30.6649,30.6649,30.6427,30.6501,20200.0
2015-01-28 12:10:00,41.32,41.33,41.31,41.32,27000.0,30.6427,30.6501,30.6353,30.6427,27000.0
2015-01-28 12:15:00,41.32,41.37,41.31,41.37,16200.0,30.6427,30.6798,30.6353,30.6798,16200.0
2015-01-28 12:20:00,41.37,41.38,41.35,41.37,25700.0,30.6798,30.6872,30.6649,30.6798,25700.0
2015-01-28 12:25:00,41.38,41.38,41.35,41.37,29400.0,30.6872,30.6872,30.6649,30.6798,29400.0
2015-01-28 12:30:00,41.37,41.37,41.34,41.35,19800.0,30.6798,30.6798,30.6575,30.6649,19800.0
2015-01-28 12:35:00,41.35,41.35,41.32,41.33,17600.0,30.6649,30.6649,30.6427,30.6501,17600.0
2015-01-28 12:40:00,41.33,41.34,41.31,41.32,25400.0,30.6501,30.6575,30.6353,30.6427,25400.0
2015-01-28 12:45:00,41.32,41.34,41.32,41.32,28600.0,30.6427,30.6575,30.6427,30.6427,28600.0
2015-01-28 12:50:00,41.33,41.35,41.32,41.33,21900.0,30.6501,30.6649,30.6427,30.6501,21900.0
2015-01-28 12:55:00,41.33,41.34,41.3,41.3,56400.0,30.6501,30.6575,30.6278,30.6278,56400.0
2015-01-28 13:00:00,41.3,41.3,41.27,41.3,57400.0,30.6278,30.6278,30.6056,30.6278,57400.0
2015-01-28 13:05:00,41.29,41.31,41.28,41.29,116700.0,30.6204,30.6353,30.613,30.6204,116700.0
2015-01-28 13:10:00,41.29,41.29,41.25,41.26,25600.0,30.6204,30.6204,30.5908,30.5982,25600.0
2015-01-28 13:15:00,41.27,41.29,41.26,41.27,83700.0,30.6056,30.6204,30.5982,30.6056,83700.0
2015-01-28 13:20:00,41.28,41.3,41.28,41.29,34900.0,30.613,30.6278,30.613,30.6204,34900.0
2015-01-28 13:25:00,41.3,41.31,41.28,41.29,67400.0,30.6278,30.6353,30.613,30.6204,67400.0
2015-01-28 13:30:00,41.29,41.34,41.29,41.34,30400.0,30.6204,30.6575,30.6204,30.6575,30400.0
2015-01-28 13:35:00,41.34,41.34,41.32,41.34,43800.0,30.6575,30.6575,30.6427,30.6575,43800.0
2015-01-28 13:40:00,41.34,41.34,41.3,41.31,88200.0,30.6575,30.6575,30.6278,30.6353,88200.0
2015-01-28 13:45:00,41.3,41.33,41.3,41.32,47200.0,30.6278,30.6501,30.6278,30.6427,47200.0
2015-01-28 13:50:00,41.32,41.34,41.31,41.34,61800.0,30.6427,30.6575,30.6353,30.6575,61800.0
2015-01-28 13:55:00,41.33,41.34,41.29,41.31,66300.0,30.6501,30.6575,30.6204,30.6353,66300.0
2015-01-28 14:00:00,41.31,41.44,41.31,41.33,116700.0,30.6353,30.7317,30.6353,30.6501,116700.0
2015-01-28 14:05:00,41.33,41.38,41.3,41.32,110900.0,30.6501,30.6872,30.6278,30.6427,110900.0
2015-01-28 14:10:00,41.31,41.31,41.23,41.29,146000.0,30.6353,30.6353,30.5759,30.6204,146000.0
2015-01-28 14:15:00,41.3,41.33,41.27,41.31,68100.0,30.6278,30.6501,30.6056,30.6353,68100.0
2015-01-28 14:20:00,41.31,41.33,41.27,41.28,58800.0,30.6353,30.6501,30.6056,30.613,58800.0
2015-01-28 14:25:00,41.28,41.28,41.18,41.19,111600.0,30.613,30.613,30.5389,30.5463,111600.0
2015-01-28 14:30:00,41.19,41.21,41.13,41.18,89400.0,30.5463,30.5611,30.5018,30.5389,89400.0
2015-01-28 14:35:00,41.18,41.27,41.17,41.24,115400.0,30.5389,30.6056,30.5314,30.5834,115400.0
2015-01-28 14:40:00,41.24,41.28,41.22,41.25,84800.0,30.5834,30.613,30.5685,30.5908,84800.0
2015-01-28 14:45:00,41.25,41.29,41.24,41.24,65900.0,30.5908,30.6204,30.5834,30.5834,65900.0
2015-01-28 14:50:00,41.25,41.3,41.23,41.29,69000.0,30.5908,30.6278,30.5759,30.6204,69000.0
2015-01-28 14:55:00,41.29,41.3,41.24,41.24,93400.0,30.6204,30.6278,30.5834,30.5834,93400.0
2015-01-28 15:00:00,41.25,41.28,41.23,41.24,117800.0,30.5908,30.613,30.5759,30.5834,117800.0
2015-01-28 15:05:00,41.24,41.26,41.2,41.23,53000.0,30.5834,30.5982,30.5537,30.5759,53000.0
2015-01-28 15:10:00,41.23,41.24,41.18,41.19,108800.0,30.5759,30.5834,30.5389,30.5463,108800.0
2015-01-28 15:15:00,41.19,41.2,41.12,41.13,151200.0,30.5463,30.5537,30.4944,30.5018,151200.0
2015-01-28 15:20:00,41.12,41.15,41.12,41.14,52400.0,30.4944,30.5166,30.4944,30.5092,52400.0
2015-01-28 15:25:00,41.13,41.14,41.06,41.09,64500.0,30.5018,30.5092,30.4499,30.4721,64500.0
2015-01-28 15:30:00,41.09,41.09,41.01,41.01,100800.0,30.4721,30.4721,30.4128,30.4128,100800.0
2015-01-28 15:35:00,41.01,41.04,40.98,41.01,193500.0,30.4128,30.435,30.3905,30.4128,193500.0
2015-01-28 15:40:00,41.01,41.01,40.94,40.98,165700.0,30.4128,30.4128,30.3609,30.3905,165700.0
2015-01-28 15:45:00,40.97,41.04,40.95,41.02,110400.0,30.3831,30.435,30.3683,30.4202,110400.0
2015-01-28 15:50:00,41.03,41.05,41.0,41.02,175300.0,30.4276,30.4424,30.4054,30.4202,175300.0
2015-01-28 15:55:00,41.02,41.03,40.97,41.01,527100.0,30.4202,30.4276,30.3831,30.4128,527100.0
2015-01-29 09:30:00,41.09,41.14,41.03,41.07,429500.0,30.4721,30.5092,30.4276,30.4573,429500.0
2015-01-29 09:35:00,41.06,41.09,40.99,41.01,511100.0,30.4499,30.4721,30.398,30.4128,511100.0
2015-01-29 09:40:00,41.01,41.04,40.97,41.0,175800.0,30.4128,30.435,30.3831,30.4054,175800.0
2015-01-29 09:45:00,41.0,41.01,40.93,40.98,163500.0,30.4054,30.4128,30.3535,30.3905,163500.0
2015-01-29 09:50:00,40.97,41.02,40.97,41.02,226000.0,30.3831,30.4202,30.3831,30.4202,226000.0
2015-01-29 09:55:00,41.02,41.05,41.0,41.02,358000.0,30.4202,30.4424,30.4054,30.4202,358000.0
2015-01-29 10:00:00,41.02,41.02,40.98,40.98,229900.0,30.4202,30.4202,30.3905,30.3905,229900.0
2015-01-29 10:05:00,40.98,40.99,40.9,40.91,152600.0,30.3905,30.398,30.3312,30.3386,152600.0
2015-01-29 10:10:00,40.91,40.92,40.87,40.88,211400.0,30.3386,30.346,30.309,30.3164,211400.0
2015-01-29 10:15:00,40.88,40.9,40.85,40.89,121900.0,30.3164,30.3312,30.2941,30.3238,121900.0
2015-01-29 10:20:00,40.89,40.9,40.84,40.84,80300.0,30.3238,30.3312,30.2867,30.2867,80300.0
2015-01-29 10:25:00,40.85,40.93,40.85,40.91,131100.0,30.2941,30.3535,30.2941,30.3386,131100.0
2015-01-29 10:30:00,40.9,40.91,40.87,40.87,124000.0,30.3312,30.3386,30.309,30.309,124000.0
2015-01-29 10:35:00,40.87,40.87,40.82,40.84,90100.0,30.309,30.309,30.2719,30.2867,90100.0
2015-01-29 10:40:00,40.84,40.85,40.75,40.76,281200.0,30.2867,30.2941,30.22,30.2274,281200.0
2015-01-29 10:45:00,40.76,40.78,40.74,40.77,540100.0,30.2274,30.2422,30.2126,30.2348,540100.0
2015-01-29 10:50:00,40.77,40.78,40.72,40.74,232600.0,30.2348,30.2422,30.1977,30.2126,232600.0
2015-01-29 10:55:00,40.74,40.78,40.74,40.76,599000.0,30.2126,30.2422,30.2126,30.2274,599000.0
2015-01-29 11:00:00,40.75,40.76,40.7,40.7,480100.0,30.22,30.2274,30.1829,30.1829,480100.0
2015-01-29 11:05:00,40.7,40.72,40.65,40.72,232300.0,30.1829,30.1977,30.1458,30.1977,232300.0
2015-01-29 11:10:00,40.72,40.75,40.69,40.72,248300.0,30.1977,30.22,30.1755,30.1977,248300.0
2015-01-29 11:15:00,40.72,40.76,40.67,40.67,658900.0,30.1977,30.2274,30.1606,30.1606,658900.0
2015-01-29 11:20:00,40.67,40.7,40.66,40.69,158100.0,30.1606,30.1829,30.1532,30.1755,158100.0
2015-01-29 11:25:00,40.68,40.68,40.63,40.66,282500.0,30.1681,30.1681,30.131,30.1532,282500.0
2015-01-29 11:30:00,40.66,40.72,40.65,40.72,304100.0,30.1532,30.1977,30.1458,30.1977,304100.0
2015-01-29 11:35:00,40.71,40.75,40.68,40.75,86300.0,30.1903,30.22,30.1681,30.22,86300.0
2015-01-29 11:40:00,40.75,40.76,40.67,40.68,569700.0,30.22,30.2274,30.1606,30.1681,569700.0
2015-01-29 11:45:00,40.68,40.7,40.66,40.69,468900.0,30.1681,30.1829,30.1532,30.1755,468900.0
2015-01-29 11:50:00,40.69,40.71,40.66,40.66,819200.0,30.1755,30.1903,30.1532,30.1532,819200.0
2015-01-29 11:55:00,40.67,40.7,40.65,40.67,290600.0,30.1606,30.1829,30.1458,30.1606,290600.0
2015-01-29 12:00:00,40.67,40.71,40.66,40.7,94700.0,30.1606,30.1903,30.1532,30.1829,94700.0
2015-01-29 12:05:00,40.7,40.75,40.69,40.72,108100.0,30.1829,30.22,30.1755,30.1977,108100.0
2015-01-29 12:10:00,40.72,40.74,40.7,40.71,123100.0,30.1977,30.2126,30.1829,30.1903,123100.0
2015-01-29 12:15:00,40.7,40.72,40.69,40.7,98400.0,30.1829,30.1977,30.1755,30.1829,98400.0
2015-01-29 12:20:00,40.7,40.72,40.66,40.69,119800.0,30.1829,30.1977,30.1532,30.1755,119800.0
2015-01-29 12:25:00,40.69,40.71,40.68,40.71,118900.0,30.1755,30.1903,30.1681,30.1903,118900.0
2015-01-29 12:30:00,40.7,40.72,40.69,40.71,122400.0,30.1829,30.1977,30.1755,30.1903,122400.0
2015-01-29 12:35:00,40.71,40.72,40.68,40.69,115000.0,30.1903,30.1977,30.1681,30.1755,115000.0
2015-01-29 12:40:00,40.69,40.7,40.64,40.65,120600.0,30.1755,30.1829,30.1384,30.1458,120600.0
2015-01-29 12:45:00,40.64,40.69,40.62,40.67,122700.0,30.1384,30.1755,30.1236,30.1606,122700.0
2015-01-29 12:50:00,40.67,40.69,40.65,40.68,119500.0,30.1606,30.1755,30.1458,30.1681,119500.0
2015-01-29 12:55:00,40.68,40.72,40.66,40.72,140000.0,30.1681,30.1977,30.1532,30.1977,140000.0
2015-01-29 13:00:00,40.72,40.75,40.71,40.73,141800.0,30.1977,30.22,30.1903,30.2051,141800.0
2015-01-29 13:05:00,40.72,40.72,40.69,40.69,108800.0,30.1977,30.1977,30.1755,30.1755,108800.0
2015-01-29 13:10:00,40.69,40.76,40.69,40.73,221300.0,30.1755,30.2274,30.1755,30.2051,221300.0
2015-01-29 13:15:00,40.74,40.77,40.73,40.75,80400.0,30.2126,30.2348,30.2051,30.22,80400.0
2015-01-29 13:20:00,40.75,40.8,40.74,40.79,145000.0,30.22,30.2571,30.2126,30.2496,145000.0
2015-01-29 13:25:00,40.79,40.82,40.78,40.82,86900.0,30.2496,30.2719,30.2422,30.2719,86900.0
2015-01-29 13:30:00,40.82,40.82,40.79,40.8,115600.0,30.2719,30.2719,30.2496,30.2571,115600.0
2015-01-29 13:35:00,40.8,40.84,40.79,40.84,93700.0,30.2571,30.2867,30.2496,30.2867,93700.0
2015-01-29 13:40:00,40.84,40.86,40.82,40.86,98000.0,30.2867,30.3015,30.2719,30.3015,98000.0
2015-01-29 13:45:00,40.85,40.89,40.84,40.89,138900.0,30.2941,30.3238,30.2867,30.3238,138900.0
2015-01-29 13:50:00,40.88,40.91,40.88,40.88,86000.0,30.3164,30.3386,30.3164,30.3164,86000.0
2015-01-29 13:55:00,40.88,40.89,40.86,40.86,114300.0,30.3164,30.3238,30.3015,30.3015,114300.0
2015-01-29 14:00:00,40.87,40.89,40.86,40.87,67500.0,30.309,30.3238,30.3015,30.309,67500.0
2015-01-29 14:05:00,40.88,40.9,40.86,40.86,132700.0,30.3164,30.3312,30.3015,30.3015,132700.0
2015-01-29 14:10:00,40.86,40.86,40.84,40.84,113600.0,30.3015,30.3015,30.2867,30.2867,113600.0
2015-01-29 14:15:00,40.84,40.86,40.84,40.84,107700.0,30.2867,30.3015,30.2867,30.2867,107700.0
2015-01-29 14:20:00,40.84,40.88,40.84,40.88,154500.0,30.2867,30.3164,30.2867,30.3164,154500.0
2015-01-29 14:25:00,40.89,40.92,40.88,40.91,72900.0,30.3238,30.346,30.3164,30.3386,72900.0
2015-01-29 14:30:00,40.91,40.95,40.91,40.94,90800.0,30.3386,30.3683,30.3386,30.3609,90800.0
2015-01-29 14:35:00,40.94,40.95,40.91,40.93,105600.0,30.3609,30.3683,30.3386,30.3535,105600.0
2015-01-29 14:40:00,40.93,40.93,40.9,40.91,136600.0,30.3535,30.3535,30.3312,30.3386,136600.0
2015-01-29 14:45:00,40.91,40.93,40.89,40.9,127900.0,30.3386,30.3535,30.3238,30.3312,127900.0
2015-01-29 14:50:00,40.9,40.92,40.89,40.9,142800.0,30.3312,30.346,30.3238,30.3312,142800.0
2015-01-29 14:55:00,40.9,40.93,40.9,40.93,90400.0,30.3312,30.3535,30.3312,30.3535,90400.0
2015-01-29 15:00:00,40.93,40.94,40.92,40.93,154000.0,30.3535,30.3609,30.346,30.3535,154000.0
2015-01-29 15:05:00,40.93,41.0,40.92,41.0,513800.0,30.3535,30.4054,30.346,30.4054,513800.0
2015-01-29 15:10:00,41.0,41.0,40.94,40.95,164900.0,30.4054,30.4054,30.3609,30.3683,164900.0
2015-01-29 15:15:00,40.95,41.0,40.94,41.0,152300.0,30.3683,30.4054,30.3609,30.4054,152300.0
2015-01-29 15:20:00,41.0,41.06,40.98,41.05,398700.0,30.4054,30.4499,30.3905,30.4424,398700.0
2015-01-29 15:25:00,41.05,41.06,41.01,41.02,188700.0,30.4424,30.4499,30.4128,30.4202,188700.0
2015-01-29 15:30:00,41.02,41.04,41.01,41.02,209900.0,30.4202,30.435,30.4128,30.4202,209900.0
2015-01-29 15:35:00,41.02,41.05,41.0,41.03,208800.0,30.4202,30.4424,30.4054,30.4276,208800.0
2015-01-29 15:40:00,41.04,41.06,41.01,41.02,174800.0,30.435,30.4499,30.4128,30.4202,174800.0
2015-01-29 15:45:00,41.02,41.02,40.99,41.0,183400.0,30.4202,30.4202,30.398,30.4054,183400.0
2015-01-29 15:50:00,41.0,41.03,41.0,41.02,214700.0,30.4054,30.4276,30.4054,30.4202,214700.0
2015-01-29 15:55:00,41.02,41.04,41.0,41.02,470000.0,30.4202,30.435,30.4054,30.4202,470000.0
2015-01-30 09:30:00,40.32,40.39,40.26,40.37,341900.0,29.9011,29.953,29.8566,29.9382,341900.0
2015-01-30 09:35:00,40.37,40.38,40.33,40.33,323200.0,29.9382,29.9456,29.9085,29.9085,323200.0
2015-01-30 09:40:00,40.34,40.38,40.34,40.37,233100.0,29.9159,29.9456,29.9159,29.9382,233100.0
2015-01-30 09:45:00,40.36,40.39,40.33,40.33,174800.0,29.9307,29.953,29.9085,29.9085,174800.0
2015-01-30 09:50:00,40.33,40.38,40.32,40.37,254800.0,29.9085,29.9456,29.9011,29.9382,254800.0
2015-01-30 09:55:00,40.37,40.41,40.37,40.39,131000.0,29.9382,29.9678,29.9382,29.953,131000.0
2015-01-30 10:00:00,40.38,40.41,40.36,40.37,303700.0,29.9456,29.9678,29.9307,29.9382,303700.0
2015-01-30 10:05:00,40.37,40.37,40.29,40.29,129700.0,29.9382,29.9382,29.8788,29.8788,129700.0
2015-01-30 10:10:00,40.29,40.31,40.27,40.28,246100.0,29.8788,29.8937,29.864,29.8714,246100.0
2015-01-30 10:15:00,40.27,40.31,40.26,40.27,187900.0,29.864,29.8937,29.8566,29.864,187900.0
2015-01-30 10:20:00,40.28,40.29,40.25,40.26,167900.0,29.8714,29.8788,29.8492,29.8566,167900.0
2015-01-30 10:25:00,40.26,40.3,40.25,40.26,244600.0,29.8566,29.8863,29.8492,29.8566,244600.0
2015-01-30 10:30:00,40.25,40.25,40.18,40.2,308800.0,29.8492,29.8492,29.7973,29.8121,308800.0
2015-01-30 10:35:00,40.2,40.25,40.18,40.24,90300.0,29.8121,29.8492,29.7973,29.8418,90300.0
2015-01-30 10:40:00,40.23,40.29,40.23,40.25,145600.0,29.8343,29.8788,29.8343,29.8492,145600.0
2015-01-30 10:45:00,40.26,40.27,40.25,40.26,162000.0,29.8566,29.864,29.8492,29.8566,162000.0
2015-01-30 10:50:00,40.25,40.26,40.19,40.19,180100.0,29.8492,29.8566,29.8047,29.8047,180100.0
2015-01-30 10:55:00,40.19,40.23,40.15,40.22,316400.0,29.8047,29.8343,29.775,29.8269,316400.0
2015-01-30 11:00:00,40.23,40.26,40.21,40.25,341700.0,29.8343,29.8566,29.8195,29.8492,341700.0
2015-01-30 11:05:00,40.24,40.24,40.17,40.19,137400.0,29.8418,29.8418,29.7898,29.8047,137400.0
2015-01-30 11:10:00,40.18,40.19,40.09,40.1,140800.0,29.7973,29.8047,29.7305,29.7379,140800.0
2015-01-30 11:15:00,40.1,40.12,40.09,40.12,180800.0,29.7379,29.7528,29.7305,29.7528,180800.0
2015-01-30 11:20:00,40.11,40.11,40.06,40.07,253800.0,29.7454,29.7454,29.7083,29.7157,253800.0
2015-01-30 11:25:00,40.07,40.09,40.05,40.06,597000.0,29.7157,29.7305,29.7009,29.7083,597000.0
2015-01-30 11:30:00,40.06,40.1,40.05,40.08,655700.0,29.7083,29.7379,29.7009,29.7231,655700.0
2015-01-30 11:35:00,40.08,40.09,40.06,40.08,41800.0,29.7231,29.7305,29.7083,29.7231,41800.0
2015-01-30 11:40:00,40.07,40.08,39.98,40.01,345100.0,29.7157,29.7231,29.6489,29.6712,345100.0
2015-01-30 11:45:00,40.01,40.05,40.0,40.01,329300.0,29.6712,29.7009,29.6638,29.6712,329300.0
2015-01-30 11:50:00,40.01,40.02,39.99,40.0,63700.0,29.6712,29.6786,29.6564,29.6638,63700.0
2015-01-30 11:55:00,40.0,40.07,40.0,40.07,134200.0,29.6638,29.7157,29.6638,29.7157,134200.0
2015-01-30 12:00:00,40.08,40.14,40.07,40.11,158000.0,29.7231,29.7676,29.7157,29.7454,158000.0
2015-01-30 12:05:00,40.1,40.11,40.05,40.07,416600.0,29.7379,29.7454,29.7009,29.7157,416600.0
2015-01-30 12:10:00,40.07,40.11,40.06,40.11,128800.0,29.7157,29.7454,29.7083,29.7454,128800.0
2015-01-30 12:15:00,40.11,40.14,40.1,40.12,82800.0,29.7454,29.7676,29.7379,29.7528,82800.0
2015-01-30 12:20:00,40.12,40.16,40.12,40.16,23200.0,29.7528,29.7824,29.7528,29.7824,23200.0
2015-01-30 12:25:00,40.16,40.18,40.15,40.16,39500.0,29.7824,29.7973,29.775,29.7824,39500.0
2015-01-30 12:30:00,40.16,40.17,40.14,40.15,31900.0,29.7824,29.7898,29.7676,29.775,31900.0
2015-01-30 12:35:00,40.16,40.16,40.11,40.11,60200.0,29.7824,29.7824,29.7454,29.7454,60200.0
2015-01-30 12:40:00,40.11,40.12,40.07,40.07,424100.0,29.7454,29.7528,29.7157,29.7157,424100.0
2015-01-30 12:45:00,40.08,40.09,40.06,40.08,45100.0,29.7231,29.7305,29.7083,29.7231,45100.0
2015-01-30 12:50:00,40.08,40.1,40.07,40.08,98000.0,29.7231,29.7379,29.7157,29.7231,98000.0
2015-01-30 12:55:00,40.09,40.1,40.07,40.08,70600.0,29.7305,29.7379,29.7157,29.7231,70600.0
2015-01-30 13:00:00,40.07,40.14,40.07,40.14,121300.0,29.7157,29.7676,29.7157,29.7676,121300.0
2015-01-30 13:05:00,40.14,40.14,40.11,40.13,62600.0,29.7676,29.7676,29.7454,29.7602,62600.0
2015-01-30 13:10:00,40.13,40.13,40.08,40.09,45300.0,29.7602,29.7602,29.7231,29.7305,45300.0
2015-01-30 13:15:00,40.09,40.09,40.05,40.06,60500.0,29.7305,29.7305,29.7009,29.7083,60500.0
2015-01-30 13:20:00,40.07,40.1,40.05,40.07,47100.0,29.7157,29.7379,29.7009,29.7157,47100.0
2015-01-30 13:25:00,40.08,40.13,40.07,40.12,52300.0,29.7231,29.7602,29.7157,29.7528,52300.0
2015-01-30 13:30:00,40.11,40.17,40.1,40.17,49900.0,29.7454,29.7898,29.7379,29.7898,49900.0
2015-01-30 13:35:00,40.16,40.17,40.14,40.15,89100.0,29.7824,29.7898,29.7676,29.775,89100.0
2015-01-30 13:40:00,40.15,40.16,40.1,40.16,127200.0,29.775,29.7824,29.7379,29.7824,127200.0
2015-01-30 13:45:00,40.17,40.18,40.14,40.17,123600.0,29.7898,29.7973,29.7676,29.7898,123600.0
2015-01-30 13:50:00,40.17,40.18,40.14,40.17,94600.0,29.7898,29.7973,29.7676,29.7898,94600.0
2015-01-30 13:55:00,40.17,40.23,40.16,40.22,61800.0,29.7898,29.8343,29.7824,29.8269,61800.0
2015-01-30 14:00:00,40.22,40.23,40.19,40.21,121100.0,29.8269,29.8343,29.8047,29.8195,121100.0
2015-01-30 14:05:00,40.21,40.26,40.19,40.25,104800.0,29.8195,29.8566,29.8047,29.8492,104800.0
2015-01-30 14:10:00,40.26,40.26,40.22,40.25,84000.0,29.8566,29.8566,29.8269,29.8492,84000.0
2015-01-30 14:15:00,40.24,40.32,40.23,40.31,88700.0,29.8418,29.9011,29.8343,29.8937,88700.0
2015-01-30 14:20:00,40.31,40.36,40.31,40.34,101000.0,29.8937,29.9307,29.8937,29.9159,101000.0
2015-01-30 14:25:00,40.34,40.42,40.33,40.41,132900.0,29.9159,29.9752,29.9085,29.9678,132900.0
2015-01-30 14:30:00,40.42,40.44,40.38,40.4,155700.0,29.9752,29.9901,29.9456,29.9604,155700.0
2015-01-30 14:35:00,40.4,40.42,40.35,40.37,169100.0,29.9604,29.9752,29.9233,29.9382,169100.0
2015-01-30 14:40:00,40.37,40.39,40.34,40.35,194500.0,29.9382,29.953,29.9159,29.9233,194500.0
2015-01-30 14:45:00,40.34,40.35,40.26,40.28,228000.0,29.9159,29.9233,29.8566,29.8714,228000.0
2015-01-30 14:50:00,40.27,40.29,40.24,40.28,107700.0,29.864,29.8788,29.8418,29.8714,107700.0
2015-01-30 14:55:00,40.27,40.27,40.19,40.2,661800.0,29.864,29.864,29.8047,29.8121,661800.0
2015-01-30 15:00:00,40.2,40.26,40.18,40.19,259400.0,29.8121,29.8566,29.7973,29.8047,259400.0
2015-01-30 15:05:00,40.19,40.21,40.09,40.1,729900.0,29.8047,29.8195,29.7305,29.7379,729900.0
2015-01-30 15:10:00,40.11,40.15,40.1,40.15,425000.0,29.7454,29.775,29.7379,29.775,425000.0
2015-01-30 15:15:00,40.15,40.15,40.07,40.07,359500.0,29.775,29.775,29.7157,29.7157,359500.0
2015-01-30 15:20:00,40.08,40.09,40.01,40.05,452400.0,29.7231,29.7305,29.6712,29.7009,452400.0
2015-01-30 15:25:00,40.05,40.09,40.01,40.08,159100.0,29.7009,29.7305,29.6712,29.7231,159100.0
2015-01-30 15:30:00,40.08,40.08,40.03,40.06,187900.0,29.7231,29.7231,29.686,29.7083,187900.0
2015-01-30 15:35:00,40.05,40.09,40.03,40.05,313700.0,29.7009,29.7305,29.686,29.7009,313700.0
2015-01-30 15:40:00,40.05,40.05,39.98,40.02,409400.0,29.7009,29.7009,29.6489,29.6786,409400.0
2015-01-30 15:45:00,40.01,40.05,39.96,39.96,503100.0,29.6712,29.7009,29.6341,29.6341,503100.0
2015-01-30 15:50:00,39.97,39.99,39.95,39.97,566400.0,29.6415,29.6564,29.6267,29.6415,566400.0
2015-01-30 15:55:00,39.97,39.97,39.92,39.95,1326500.0,29.6415,29.6415,29.6044,29.6267,1326500.0
2015-02-02 09:30:00,40.4,40.44,40.28,40.4,331000.0,29.9604,29.9901,29.8714,29.9604,331000.0
2015-02-02 09:35:00,40.4,40.51,40.39,40.47,457900.0,29.9604,30.042,29.953,30.0123,457900.0
2015-02-02 09:40:00,40.47,40.47,40.44,40.46,220800.0,30.0123,30.0123,29.9901,30.0049,220800.0
2015-02-02 09:45:00,40.46,40.52,40.45,40.48,215400.0,30.0049,30.0494,29.9975,30.0197,215400.0
2015-02-02 09:50:00,40.48,40.49,40.4,40.43,488600.0,30.0197,30.0272,29.9604,29.9827,488600.0
2015-02-02 09:55:00,40.43,40.47,40.42,40.42,171600.0,29.9827,30.0123,29.9752,29.9752,171600.0
2015-02-02 10:00:00,40.42,40.42,40.37,40.39,242300.0,29.9752,29.9752,29.9382,29.953,242300.0
2015-02-02 10:05:00,40.38,40.38,40.32,40.36,268700.0,29.9456,29.9456,29.9011,29.9307,268700.0
2015-02-02 10:10:00,40.36,40.37,40.32,40.34,337500.0,29.9307,29.9382,29.9011,29.9159,337500.0
2015-02-02 10:15:00,40.34,40.38,40.33,40.37,263100.0,29.9159,29.9456,29.9085,29.9382,263100.0
2015-02-02 10:20:00,40.37,40.4,40.35,40.36,294300.0,29.9382,29.9604,29.9233,29.9307,294300.0
2015-02-02 10:25:00,40.36,40.41,40.36,40.38,330500.0,29.9307,29.9678,29.9307,29.9456,330500.0
2015-02-02 10:30:00,40.38,40.4,40.32,40.34,112400.0,29.9456,29.9604,29.9011,29.9159,112400.0
2015-02-02 10:35:00,40.34,40.41,40.33,40.4,94000.0,29.9159,29.9678,29.9085,29.9604,94000.0
2015-02-02 10:40:00,40.4,40.43,40.39,40.41,82300.0,29.9604,29.9827,29.953,29.9678,82300.0
2015-02-02 10:45:00,40.41,40.42,40.37,40.38,74300.0,29.9678,29.9752,29.9382,29.9456,74300.0
2015-02-02 10:50:00,40.37,40.45,40.36,40.43,304600.0,29.9382,29.9975,29.9307,29.9827,304600.0
2015-02-02 10:55:00,40.43,40.44,40.39,40.41,68600.0,29.9827,29.9901,29.953,29.9678,68600.0
2015-02-02 11:00:00,40.41,40.47,40.4,40.46,265400.0,29.9678,30.0123,29.9604,30.0049,265400.0
2015-02-02 11:05:00,40.46,40.48,40.44,40.45,220000.0,30.0049,30.0197,29.9901,29.9975,220000.0
2015-02-02 11:10:00,40.46,40.5,40.45,40.48,136800.0,30.0049,30.0346,29.9975,30.0197,136800.0
2015-02-02 11:15:00,40.48,40.49,40.45,40.47,52700.0,30.0197,30.0272,29.9975,30.0123,52700.0
2015-02-02 11:20:00,40.47,40.47,40.44,40.45,109200.0,30.0123,30.0123,29.9901,29.9975,109200.0
2015-02-02 11:25:00,40.46,40.54,40.45,40.54,87900.0,30.0049,30.0642,29.9975,30.0642,87900.0
2015-02-02 11:30:00,40.54,40.59,40.52,40.58,222700.0,30.0642,30.1013,30.0494,30.0939,222700.0
2015-02-02 11:35:00,40.57,40.61,40.56,40.58,148100.0,30.0865,30.1161,30.0791,30.0939,148100.0
2015-02-02 11:40:00,40.58,40.58,40.54,40.57,126900.0,30.0939,30.0939,30.0642,30.0865,126900.0
2015-02-02 11:45:00,40.57,40.62,40.57,40.58,84800.0,30.0865,30.1236,30.0865,30.0939,84800.0
2015-02-02 11:50:00,40.58,40.59,40.55,40.56,75500.0,30.0939,30.1013,30.0717,30.0791,75500.0
2015-02-02 11:55:00,40.56,40.58,40.54,40.56,75400.0,30.0791,30.0939,30.0642,30.0791,75400.0
2015-02-02 12:00:00,40.56,40.56,40.47,40.48,591600.0,30.0791,30.0791,30.0123,30.0197,591600.0
2015-02-02 12:05:00,40.48,40.48,40.44,40.47,151800.0,30.0197,30.0197,29.9901,30.0123,151800.0
2015-02-02 12:10:00,40.46,40.47,40.44,40.44,66100.0,30.0049,30.0123,29.9901,29.9901,66100.0
2015-02-02 12:15:00,40.44,40.53,40.44,40.53,108500.0,29.9901,30.0568,29.9901,30.0568,108500.0
2015-02-02 12:20:00,40.53,40.53,40.48,40.49,86300.0,30.0568,30.0568,30.0197,30.0272,86300.0
2015-02-02 12:25:00,40.49,40.51,40.48,40.51,37600.0,30.0272,30.042,30.0197,30.042,37600.0
2015-02-02 12:30:00,40.5,40.51,40.47,40.49,50500.0,30.0346,30.042,30.0123,30.0272,50500.0
2015-02-02 12:35:00,40.48,40.52,40.46,40.49,335400.0,30.0197,30.0494,30.0049,30.0272,335400.0
2015-02-02 12:40:00,40.49,40.52,40.49,40.51,62100.0,30.0272,30.0494,30.0272,30.042,62100.0
2015-02-02 12:45:00,40.51,40.51,40.44,40.45,71200.0,30.042,30.042,29.9901,29.9975,71200.0
2015-02-02 12:50:00,40.44,40.47,40.43,40.46,105900.0,29.9901,30.0123,29.9827,30.0049,105900.0
2015-02-02 12:55:00,40.46,40.49,40.44,40.45,104400.0,30.0049,30.0272,29.9901,29.9975,104400.0
2015-02-02 13:00:00,40.45,40.46,40.42,40.45,87300.0,29.9975,30.0049,29.9752,29.9975,87300.0
2015-02-02 13:05:00,40.45,40.47,40.44,40.46,78600.0,29.9975,30.0123,29.9901,30.0049,78600.0
2015-02-02 13:10:00,40.47,40.5,40.45,40.47,73200.0,30.0123,30.0346,29.9975,30.0123,73200.0
2015-02-02 13:15:00,40.47,40.49,40.43,40.45,849000.0,30.0123,30.0272,29.9827,29.9975,849000.0
2015-02-02 13:20:00,40.45,40.51,40.44,40.5,339300.0,29.9975,30.042,29.9901,30.0346,339300.0
2015-02-02 13:25:00,40.5,40.51,40.47,40.49,353100.0,30.0346,30.042,30.0123,30.0272,353100.0
2015-02-02 13:30:00,40.49,40.52,40.44,40.45,148400.0,30.0272,30.0494,29.9901,29.9975,148400.0
2015-02-02 13:35:00,40.44,40.46,40.4,40.4,103400.0,29.9901,30.0049,29.9604,29.9604,103400.0
2015-02-02 13:40:00,40.41,40.42,40.38,40.39,83600.0,29.9678,29.9752,29.9456,29.953,83600.0
2015-02-02 13:45:00,40.38,40.43,40.38,40.41,47100.0,29.9456,29.9827,29.9456,29.9678,47100.0
2015-02-02 13:50:00,40.42,40.46,40.41,40.43,112100.0,29.9752,30.0049,29.9678,29.9827,112100.0
2015-02-02 13:55:00,40.43,40.43,40.39,40.4,145700.0,29.9827,29.9827,29.953,29.9604,145700.0
2015-02-02 14:00:00,40.4,40.44,40.38,40.42,126500.0,29.9604,29.9901,29.9456,29.9752,126500.0
2015-02-02 14:05:00,40.43,40.47,40.41,40.43,140300.0,29.9827,30.0123,29.9678,29.9827,140300.0
2015-02-02 14:10:00,40.43,40.43,40.41,40.43,97600.0,29.9827,29.9827,29.9678,29.9827,97600.0
2015-02-02 14:15:00,40.43,40.49,40.42,40.48,64100.0,29.9827,30.0272,29.9752,30.0197,64100.0
2015-02-02 14:20:00,40.49,40.51,40.47,40.5,141000.0,30.0272,30.042,30.0123,30.0346,141000.0
2015-02-02 14:25:00,40.5,40.53,40.48,40.53,117000.0,30.0346,30.0568,30.0197,30.0568,117000.0
2015-02-02 14:30:00,40.53,40.54,40.48,40.52,101900.0,30.0568,30.0642,30.0197,30.0494,101900.0
2015-02-02 14:35:00,40.52,40.54,40.48,40.49,141300.0,30.0494,30.0642,30.0197,30.0272,141300.0
2015-02-02 14:40:00,40.49,40.51,40.48,40.48,103500.0,30.0272,30.042,30.0197,30.0197,103500.0
2015-02-02 14:45:00,40.48,40.5,40.44,40.45,97000.0,30.0197,30.0346,29.9901,29.9975,97000.0
2015-02-02 14:50:00,40.46,40.53,40.46,40.5,114600.0,30.0049,30.0568,30.0049,30.0346,114600.0
2015-02-02 14:55:00,40.5,40.5,40.45,40.47,109500.0,30.0346,30.0346,29.9975,30.0123,109500.0
2015-02-02 15:00:00,40.47,40.49,40.45,40.48,176800.0,30.0123,30.0272,29.9975,30.0197,176800.0
2015-02-02 15:05:00,40.48,40.52,40.46,40.52,194200.0,30.0197,30.0494,30.0049,30.0494,194200.0
2015-02-02 15:10:00,40.52,40.55,40.5,40.55,333300.0,30.0494,30.0717,30.0346,30.0717,333300.0
2015-02-02 15:15:00,40.55,40.55,40.51,40.53,268100.0,30.0717,30.0717,30.042,30.0568,268100.0
2015-02-02 15:20:00,40.54,40.59,40.53,40.56,210700.0,30.0642,30.1013,30.0568,30.0791,210700.0
2015-02-02 15:25:00,40.55,40.57,40.54,40.57,83500.0,30.0717,30.0865,30.0642,30.0865,83500.0
2015-02-02 15:30:00,40.58,40.62,40.56,40.6,106900.0,30.0939,30.1236,30.0791,30.1087,106900.0
2015-02-02 15:35:00,40.61,40.71,40.59,40.71,125800.0,30.1161,30.1903,30.1013,30.1903,125800.0
2015-02-02 15:40:00,40.71,40.76,40.7,40.73,399000.0,30.1903,30.2274,30.1829,30.2051,399000.0
2015-02-02 15:45:00,40.74,40.75,40.67,40.69,396200.0,30.2126,30.22,30.1606,30.1755,396200.0
2015-02-02 15:50:00,40.68,40.7,40.64,40.65,344400.0,30.1681,30.1829,30.1384,30.1458,344400.0
2015-02-02 15:55:00,40.66,40.66,40.63,40.66,515800.0,30.1532,30.1532,30.131,30.1532,515800.0
2015-02-03 09:30:00,41.03,41.1,41.0,41.07,601500.0,30.4276,30.4795,30.4054,30.4573,601500.0
2015-02-03 09:35:00,41.07,41.08,41.04,41.05,268200.0,30.4573,30.4647,30.435,30.4424,268200.0
2015-02-03 09:40:00,41.05,41.07,41.02,41.05,360400.0,30.4424,30.4573,30.4202,30.4424,360400.0
2015-02-03 09:45:00,41.05,41.09,41.04,41.09,432100.0,30.4424,30.4721,30.435,30.4721,432100.0
2015-02-03 09:50:00,41.09,41.1,41.06,41.08,642400.0,30.4721,30.4795,30.4499,30.4647,642400.0
2015-02-03 09:55:00,41.08,41.13,41.08,41.13,197000.0,30.4647,30.5018,30.4647,30.5018,197000.0
2015-02-03 10:00:00,41.13,41.13,41.07,41.08,227900.0,30.5018,30.5018,30.4573,30.4647,227900.0
2015-02-03 10:05:00,41.09,41.1,41.07,41.09,260700.0,30.4721,30.4795,30.4573,30.4721,260700.0
2015-02-03 10:10:00,41.09,41.1,41.06,41.07,257600.0,30.4721,30.4795,30.4499,30.4573,257600.0
2015-02-03 10:15:00,41.06,41.12,41.05,41.1,256600.0,30.4499,30.4944,30.4424,30.4795,256600.0
2015-02-03 10:20:00,41.1,41.13,41.08,41.11,432000.0,30.4795,30.5018,30.4647,30.4869,432000.0
2015-02-03 10:25:00,41.11,41.17,41.11,41.16,355200.0,30.4869,30.5314,30.4869,30.524,355200.0
2015-02-03 10:30:00,41.17,41.17,41.13,41.14,285900.0,30.5314,30.5314,30.5018,30.5092,285900.0
2015-02-03 10:35:00,41.14,41.15,41.12,41.13,184200.0,30.5092,30.5166,30.4944,30.5018,184200.0
2015-02-03 10:40:00,41.14,41.16,41.13,41.14,201400.0,30.5092,30.524,30.5018,30.5092,201400.0
2015-02-03 10:45:00,41.15,41.17,41.13,41.16,205200.0,30.5166,30.5314,30.5018,30.524,205200.0
2015-02-03 10:50:00,41.16,41.19,41.14,41.18,397400.0,30.524,30.5463,30.5092,30.5389,397400.0
2015-02-03 10:55:00,41.19,41.2,41.13,41.13,173900.0,30.5463,30.5537,30.5018,30.5018,173900.0
2015-02-03 11:00:00,41.13,41.15,41.12,41.13,134400.0,30.5018,30.5166,30.4944,30.5018,134400.0
2015-02-03 11:05:00,41.13,41.19,41.12,41.17,221800.0,30.5018,30.5463,30.4944,30.5314,221800.0
2015-02-03 11:10:00,41.18,41.21,41.15,41.2,603400.0,30.5389,30.5611,30.5166,30.5537,603400.0
2015-02-03 11:15:00,41.2,41.24,41.18,41.23,252500.0,30.5537,30.5834,30.5389,30.5759,252500.0
2015-02-03 11:20:00,41.23,41.25,41.2,41.25,239000.0,30.5759,30.5908,30.5537,30.5908,239000.0
2015-02-03 11:25:00,41.25,41.26,41.2,41.22,233000.0,30.5908,30.5982,30.5537,30.5685,233000.0
2015-02-03 11:30:00,41.22,41.25,41.22,41.24,161500.0,30.5685,30.5908,30.5685,30.5834,161500.0
2015-02-03 11:35:00,41.23,41.25,41.21,41.23,113100.0,30.5759,30.5908,30.5611,30.5759,113100.0
2015-02-03 11:40:00,41.23,41.27,41.23,41.27,190900.0,30.5759,30.6056,30.5759,30.6056,190900.0
2015-02-03 11:45:00,41.27,41.27,41.22,41.25,163200.0,30.6056,30.6056,30.5685,30.5908,163200.0
2015-02-03 11:50:00,41.24,41.25,41.18,41.18,118500.0,30.5834,30.5908,30.5389,30.5389,118500.0
2015-02-03 11:55:00,41.18,41.21,41.16,41.19,218200.0,30.5389,30.5611,30.524,30.5463,218200.0
2015-02-03 12:00:00,41.19,41.2,41.14,41.16,84200.0,30.5463,30.5537,30.5092,30.524,84200.0
2015-02-03 12:05:00,41.15,41.18,41.15,41.16,141700.0,30.5166,30.5389,30.5166,30.524,141700.0
2015-02-03 12:10:00,41.15,41.2,41.15,41.2,72200.0,30.5166,30.5537,30.5166,30.5537,72200.0
2015-02-03 12:15:00,41.19,41.2,41.16,41.17,94800.0,30.5463,30.5537,30.524,30.5314,94800.0
2015-02-03 12:20:00,41.18,41.19,41.15,41.16,62600.0,30.5389,30.5463,30.5166,30.524,62600.0
2015-02-03 12:25:00,41.16,41.19,41.15,41.17,64500.0,30.524,30.5463,30.5166,30.5314,64500.0
2015-02-03 12:30:00,41.17,41.17,41.14,41.16,70600.0,30.5314,30.5314,30.5092,30.524,70600.0
2015-02-03 12:35:00,41.16,41.18,41.12,41.16,84100.0,30.524,30.5389,30.4944,30.524,84100.0
2015-02-03 12:40:00,41.15,41.18,41.14,41.18,125700.0,30.5166,30.5389,30.5092,30.5389,125700.0
2015-02-03 12:45:00,41.19,41.22,41.18,41.19,98000.0,30.5463,30.5685,30.5389,30.5463,98000.0
2015-02-03 12:50:00,41.19,41.2,41.16,41.17,90100.0,30.5463,30.5537,30.524,30.5314,90100.0
2015-02-03 12:55:00,41.17,41.19,41.15,41.15,156500.0,30.5314,30.5463,30.5166,30.5166,156500.0
2015-02-03 13:00:00,41.14,41.17,41.11,41.16,218900.0,30.5092,30.5314,30.4869,30.524,218900.0
2015-02-03 13:05:00,41.16,41.2,41.15,41.18,90200.0,30.524,30.5537,30.5166,30.5389,90200.0
2015-02-03 13:10:00,41.18,41.25,41.16,41.24,214200.0,30.5389,30.5908,30.524,30.5834,214200.0
2015-02-03 13:15:00,41.23,41.24,41.2,41.22,67400.0,30.5759,30.5834,30.5537,30.5685,67400.0
2015-02-03 13:20:00,41.23,41.28,41.22,41.27,135700.0,30.5759,30.613,30.5685,30.6056,135700.0
2015-02-03 13:25:00,41.27,41.3,41.25,41.29,123000.0,30.6056,30.6278,30.5908,30.6204,123000.0
2015-02-03 13:30:00,41.3,41.32,41.28,41.31,191900.0,30.6278,30.6427,30.613,30.6353,191900.0
2015-02-03 13:35:00,41.31,41.32,41.26,41.26,80800.0,30.6353,30.6427,30.5982,30.5982,80800.0
2015-02-03 13:40:00,41.27,41.29,41.25,41.29,113500.0,30.6056,30.6204,30.5908,30.6204,113500.0
2015-02-03 13:45:00,41.28,41.3,41.26,41.27,98800.0,30.613,30.6278,30.5982,30.6056,98800.0
2015-02-03 13:50:00,41.27,41.31,41.24,41.29,218300.0,30.6056,30.6353,30.5834,30.6204,218300.0
2015-02-03 13:55:00,41.29,41.3,41.27,41.3,139400.0,30.6204,30.6278,30.6056,30.6278,139400.0
2015-02-03 14:00:00,41.3,41.32,41.29,41.29,168300.0,30.6278,30.6427,30.6204,30.6204,168300.0
2015-02-03 14:05:00,41.3,41.3,41.24,41.24,262400.0,30.6278,30.6278,30.5834,30.5834,262400.0
2015-02-03 14:10:00,41.25,41.26,41.22,41.22,215800.0,30.5908,30.5982,30.5685,30.5685,215800.0
2015-02-03 14:15:00,41.22,41.25,41.21,41.24,105000.0,30.5685,30.5908,30.5611,30.5834,105000.0
2015-02-03 14:20:00,41.24,41.25,41.2,41.2,95400.0,30.5834,30.5908,30.5537,30.5537,95400.0
2015-02-03 14:25:00,41.2,41.21,41.17,41.18,164800.0,30.5537,30.5611,30.5314,30.5389,164800.0
2015-02-03 14:30:00,41.19,41.19,41.15,41.18,401700.0,30.5463,30.5463,30.5166,30.5389,401700.0
2015-02-03 14:35:00,41.18,41.23,41.17,41.23,435900.0,30.5389,30.5759,30.5314,30.5759,435900.0
2015-02-03 14:40:00,41.23,41.25,41.22,41.24,117400.0,30.5759,30.5908,30.5685,30.5834,117400.0
2015-02-03 14:45:00,41.25,41.26,41.24,41.25,351000.0,30.5908,30.5982,30.5834,30.5908,351000.0
2015-02-03 14:50:00,41.25,41.3,41.25,41.3,1185000.0,30.5908,30.6278,30.5908,30.6278,1185000.0
2015-02-03 14:55:00,41.3,41.33,41.29,41.33,503400.0,30.6278,30.6501,30.6204,30.6501,503400.0
2015-02-03 15:00:00,41.34,41.35,41.33,41.34,346600.0,30.6575,30.6649,30.6501,30.6575,346600.0
2015-02-03 15:05:00,41.35,41.36,41.33,41.34,105700.0,30.6649,30.6723,30.6501,30.6575,105700.0
2015-02-03 15:10:00,41.34,41.34,41.31,41.34,218300.0,30.6575,30.6575,30.6353,30.6575,218300.0
2015-02-03 15:15:00,41.34,41.35,41.33,41.34,148200.0,30.6575,30.6649,30.6501,30.6575,148200.0
2015-02-03 15:20:00,41.34,41.39,41.33,41.39,138100.0,30.6575,30.6946,30.6501,30.6946,138100.0
2015-02-03 15:25:00,41.38,41.39,41.36,41.38,169700.0,30.6872,30.6946,30.6723,30.6872,169700.0
2015-02-03 15:30:00,41.38,41.39,41.35,41.35,246200.0,30.6872,30.6946,30.6649,30.6649,246200.0
2015-02-03 15:35:00,41.35,41.37,41.34,41.37,109100.0,30.6649,30.6798,30.6575,30.6798,109100.0
2015-02-03 15:40:00,41.38,41.4,41.37,41.4,83300.0,30.6872,30.702,30.6798,30.702,83300.0
2015-02-03 15:45:00,41.4,41.41,41.38,41.39,300700.0,30.702,30.7094,30.6872,30.6946,300700.0
2015-02-03 15:50:00,41.38,41.39,41.37,41.38,195300.0,30.6872,30.6946,30.6798,30.6872,195300.0
2015-02-03 15:55:00,41.38,41.38,41.36,41.36,250500.0,30.6872,30.6872,30.6723,30.6723,250500.0
2015-02-04 09:30:00,41.19,41.32,41.19,41.22,570800.0,30.5463,30.6427,30.5463,30.5685,570800.0
2015-02-04 09:35:00,41.22,41.32,41.21,41.32,266300.0,30.5685,30.6427,30.5611,30.6427,266300.0
2015-02-04 09:40:00,41.32,41.33,41.29,41.31,180400.0,30.6427,30.6501,30.6204,30.6353,180400.0
2015-02-04 09:45:00,41.31,41.34,41.28,41.34,153300.0,30.6353,30.6575,30.613,30.6575,153300.0
2015-02-04 09:50:00,41.34,41.36,41.29,41.33,145900.0,30.6575,30.6723,30.6204,30.6501,145900.0
2015-02-04 09:55:00,41.33,41.36,41.31,41.35,68400.0,30.6501,30.6723,30.6353,30.6649,68400.0
2015-02-04 10:00:00,41.35,41.4,41.35,41.4,113100.0,30.6649,30.702,30.6649,30.702,113100.0
2015-02-04 10:05:00,41.41,41.42,41.37,41.38,140200.0,30.7094,30.7168,30.6798,30.6872,140200.0
2015-02-04 10:10:00,41.38,41.41,41.36,41.38,123500.0,30.6872,30.7094,30.6723,30.6872,123500.0
2015-02-04 10:15:00,41.37,41.41,41.37,41.4,93000.0,30.6798,30.7094,30.6798,30.702,93000.0
2015-02-04 10:20:00,41.41,41.41,41.38,41.39,69800.0,30.7094,30.7094,30.6872,30.6946,69800.0
2015-02-04 10:25:00,41.4,41.41,41.37,41.38,90000.0,30.702,30.7094,30.6798,30.6872,90000.0
2015-02-04 10:30:00,41.37,41.37,41.29,41.35,219400.0,30.6798,30.6798,30.6204,30.6649,219400.0
2015-02-04 10:35:00,41.34,41.36,41.28,41.36,98700.0,30.6575,30.6723,30.613,30.6723,98700.0
2015-02-04 10:40:00,41.36,41.4,41.34,41.4,182200.0,30.6723,30.702,30.6575,30.702,182200.0
2015-02-04 10:45:00,41.4,41.41,41.38,41.4,85300.0,30.702,30.7094,30.6872,30.702,85300.0
2015-02-04 10:50:00,41.4,41.41,41.35,41.37,74300.0,30.702,30.7094,30.6649,30.6798,74300.0
2015-02-04 10:55:00,41.37,41.4,41.35,41.37,50200.0,30.6798,30.702,30.6649,30.6798,50200.0
2015-02-04 11:00:00,41.38,41.4,41.34,41.38,67200.0,30.6872,30.702,30.6575,30.6872,67200.0
2015-02-04 11:05:00,41.39,41.42,41.36,41.42,112100.0,30.6946,30.7168,30.6723,30.7168,112100.0
2015-02-04 11:10:00,41.42,41.44,41.39,41.44,105700.0,30.7168,30.7317,30.6946,30.7317,105700.0
2015-02-04 11:15:00,41.43,41.47,41.41,41.43,223100.0,30.7243,30.7539,30.7094,30.7243,223100.0
2015-02-04 11:20:00,41.43,41.47,41.42,41.47,134200.0,30.7243,30.7539,30.7168,30.7539,134200.0
2015-02-04 11:25:00,41.47,41.48,41.45,41.46,174800.0,30.7539,30.7613,30.7391,30.7465,174800.0
2015-02-04 11:30:00,41.47,41.5,41.46,41.5,120900.0,30.7539,30.7762,30.7465,30.7762,120900.0
2015-02-04 11:35:00,41.5,41.5,41.47,41.48,85600.0,30.7762,30.7762,30.7539,30.7613,85600.0
2015-02-04 11:40:00,41.48,41.48,41.43,41.44,72500.0,30.7613,30.7613,30.7243,30.7317,72500.0
2015-02-04 11:45:00,41.44,41.44,41.41,41.41,92700.0,30.7317,30.7317,30.7094,30.7094,92700.0
2015-02-04 11:50:00,41.42,41.43,41.38,41.41,61300.0,30.7168,30.7243,30.6872,30.7094,61300.0
2015-02-04 11:55:00,41.4,41.41,41.38,41.4,47300.0,30.702,30.7094,30.6872,30.702,47300.0
2015-02-04 12:00:00,41.4,41.41,41.38,41.4,20900.0,30.702,30.7094,30.6872,30.702,20900.0
2015-02-04 12:05:00,41.4,41.4,41.38,41.39,47000.0,30.702,30.702,30.6872,30.6946,47000.0
2015-02-04 12:10:00,41.4,41.4,41.37,41.38,70900.0,30.702,30.702,30.6798,30.6872,70900.0
2015-02-04 12:15:00,41.39,41.4,41.37,41.37,52800.0,30.6946,30.702,30.6798,30.6798,52800.0
2015-02-04 12:20:00,41.38,41.39,41.36,41.38,76600.0,30.6872,30.6946,30.6723,30.6872,76600.0
2015-02-04 12:25:00,41.38,41.38,41.27,41.27,109200.0,30.6872,30.6872,30.6056,30.6056,109200.0
2015-02-04 12:30:00,41.27,41.32,41.27,41.31,37100.0,30.6056,30.6427,30.6056,30.6353,37100.0
2015-02-04 12:35:00,41.3,41.31,41.26,41.28,42400.0,30.6278,30.6353,30.5982,30.613,42400.0
2015-02-04 12:40:00,41.28,41.29,41.23,41.23,54600.0,30.613,30.6204,30.5759,30.5759,54600.0
2015-02-04 12:45:00,41.24,41.25,41.23,41.24,64300.0,30.5834,30.5908,30.5759,30.5834,64300.0
2015-02-04 12:50:00,41.25,41.28,41.25,41.25,66600.0,30.5908,30.613,30.5908,30.5908,66600.0
2015-02-04 12:55:00,41.25,41.27,41.25,41.26,26200.0,30.5908,30.6056,30.5908,30.5982,26200.0
2015-02-04 13:00:00,41.26,41.28,41.24,41.26,108700.0,30.5982,30.613,30.5834,30.5982,108700.0
2015-02-04 13:05:00,41.26,41.27,41.24,41.26,143000.0,30.5982,30.6056,30.5834,30.5982,143000.0
2015-02-04 13:10:00,41.25,41.26,41.23,41.24,50300.0,30.5908,30.5982,30.5759,30.5834,50300.0
2015-02-04 13:15:00,41.24,41.25,41.23,41.24,55000.0,30.5834,30.5908,30.5759,30.5834,55000.0
2015-02-04 13:20:00,41.24,41.26,41.22,41.24,26000.0,30.5834,30.5982,30.5685,30.5834,26000.0
2015-02-04 13:25:00,41.25,41.27,41.24,41.26,24600.0,30.5908,30.6056,30.5834,30.5982,24600.0
2015-02-04 13:30:00,41.26,41.27,41.24,41.26,56700.0,30.5982,30.6056,30.5834,30.5982,56700.0
2015-02-04 13:35:00,41.26,41.28,41.26,41.27,53000.0,30.5982,30.613,30.5982,30.6056,53000.0
2015-02-04 13:40:00,41.27,41.28,41.24,41.26,61200.0,30.6056,30.613,30.5834,30.5982,61200.0
2015-02-04 13:45:00,41.26,41.26,41.23,41.25,38900.0,30.5982,30.5982,30.5759,30.5908,38900.0
2015-02-04 13:50:00,41.25,41.27,41.24,41.25,82300.0,30.5908,30.6056,30.5834,30.5908,82300.0
2015-02-04 13:55:00,41.26,41.26,41.2,41.22,50000.0,30.5982,30.5982,30.5537,30.5685,50000.0
2015-02-04 14:00:00,41.22,41.25,41.22,41.24,58000.0,30.5685,30.5908,30.5685,30.5834,58000.0
2015-02-04 14:05:00,41.24,41.24,41.19,41.19,93800.0,30.5834,30.5834,30.5463,30.5463,93800.0
2015-02-04 14:10:00,41.19,41.2,41.14,41.14,41800.0,30.5463,30.5537,30.5092,30.5092,41800.0
2015-02-04 14:15:00,41.15,41.17,41.12,41.13,54300.0,30.5166,30.5314,30.4944,30.5018,54300.0
2015-02-04 14:20:00,41.13,41.17,41.13,41.14,77400.0,30.5018,30.5314,30.5018,30.5092,77400.0
2015-02-04 14:25:00,41.15,41.2,41.15,41.17,64200.0,30.5166,30.5537,30.5166,30.5314,64200.0
2015-02-04 14:30:00,41.18,41.19,41.13,41.14,86000.0,30.5389,30.5463,30.5018,30.5092,86000.0
2015-02-04 14:35:00,41.14,41.19,41.13,41.19,89000.0,30.5092,30.5463,30.5018,30.5463,89000.0
2015-02-04 14:40:00,41.19,41.19,41.17,41.17,54400.0,30.5463,30.5463,30.5314,30.5314,54400.0
2015-02-04 14:45:00,41.17,41.2,41.17,41.19,114600.0,30.5314,30.5537,30.5314,30.5463,114600.0
2015-02-04 14:50:00,41.19,41.19,41.16,41.19,150400.0,30.5463,30.5463,30.524,30.5463,150400.0
2015-02-04 14:55:00,41.19,41.2,41.17,41.19,91300.0,30.5463,30.5537,30.5314,30.5463,91300.0
2015-02-04 15:00:00,41.18,41.19,41.16,41.19,39400.0,30.5389,30.5463,30.524,30.5463,39400.0
2015-02-04 15:05:00,41.19,41.22,41.18,41.21,74300.0,30.5463,30.5685,30.5389,30.5611,74300.0
2015-02-04 15:10:00,41.22,41.22,41.19,41.21,82700.0,30.5685,30.5685,30.5463,30.5611,82700.0
2015-02-04 15:15:00,41.21,41.24,41.2,41.23,63900.0,30.5611,30.5834,30.5537,30.5759,63900.0
2015-02-04 15:20:00,41.23,41.25,41.22,41.24,152400.0,30.5759,30.5908,30.5685,30.5834,152400.0
2015-02-04 15:25:00,41.24,41.27,41.24,41.27,87300.0,30.5834,30.6056,30.5834,30.6056,87300.0
2015-02-04 15:30:00,41.28,41.31,41.27,41.31,82900.0,30.613,30.6353,30.6056,30.6353,82900.0
2015-02-04 15:35:00,41.3,41.32,41.22,41.22,149600.0,30.6278,30.6427,30.5685,30.5685,149600.0
2015-02-04 15:40:00,41.22,41.23,41.14,41.14,263200.0,30.5685,30.5759,30.5092,30.5092,263200.0
2015-02-04 15:45:00,41.15,41.15,41.06,41.1,233300.0,30.5166,30.5166,30.4499,30.4795,233300.0
2015-02-04 15:50:00,41.1,41.11,41.05,41.08,195900.0,30.4795,30.4869,30.4424,30.4647,195900.0
2015-02-04 15:55:00,41.08,41.1,41.05,41.09,354200.0,30.4647,30.4795,30.4424,30.4721,354200.0
2015-02-05 09:30:00,41.07,41.12,41.02,41.11,576300.0,30.4573,30.4944,30.4202,30.4869,576300.0
2015-02-05 09:35:00,41.1,41.11,41.06,41.09,206900.0,30.4795,30.4869,30.4499,30.4721,206900.0
2015-02-05 09:40:00,41.09,41.1,41.04,41.07,362100.0,30.4721,30.4795,30.435,30.4573,362100.0
2015-02-05 09:45:00,41.08,41.15,41.07,41.14,155100.0,30.4647,30.5166,30.4573,30.5092,155100.0
2015-02-05 09:50:00,41.14,41.17,41.1,41.11,284800.0,30.5092,30.5314,30.4795,30.4869,284800.0
2015-02-05 09:55:00,41.11,41.14,41.03,41.04,857900.0,30.4869,30.5092,30.4276,30.435,857900.0
2015-02-05 10:00:00,41.05,41.09,41.04,41.09,485800.0,30.4424,30.4721,30.435,30.4721,485800.0
2015-02-05 10:05:00,41.09,41.15,41.08,41.11,309300.0,30.4721,30.5166,30.4647,30.4869,309300.0
2015-02-05 10:10:00,41.11,41.14,41.09,41.11,519000.0,30.4869,30.5092,30.4721,30.4869,519000.0
2015-02-05 10:15:00,41.12,41.2,41.11,41.17,237100.0,30.4944,30.5537,30.4869,30.5314,237100.0
2015-02-05 10:20:00,41.18,41.19,41.14,41.18,229600.0,30.5389,30.5463,30.5092,30.5389,229600.0
2015-02-05 10:25:00,41.18,41.22,41.18,41.21,112800.0,30.5389,30.5685,30.5389,30.5611,112800.0
2015-02-05 10:30:00,41.21,41.25,41.19,41.25,108800.0,30.5611,30.5908,30.5463,30.5908,108800.0
2015-02-05 10:35:00,41.25,41.28,41.24,41.27,163900.0,30.5908,30.613,30.5834,30.6056,163900.0
2015-02-05 10:40:00,41.27,41.31,41.26,41.3,83600.0,30.6056,30.6353,30.5982,30.6278,83600.0
2015-02-05 10:45:00,41.3,41.35,41.3,41.34,119700.0,30.6278,30.6649,30.6278,30.6575,119700.0
2015-02-05 10:50:00,41.34,41.35,41.31,41.33,108100.0,30.6575,30.6649,30.6353,30.6501,108100.0
2015-02-05 10:55:00,41.32,41.34,41.31,41.33,59100.0,30.6427,30.6575,30.6353,30.6501,59100.0
2015-02-05 11:00:00,41.32,41.33,41.3,41.32,120100.0,30.6427,30.6501,30.6278,30.6427,120100.0
2015-02-05 11:05:00,41.32,41.33,41.31,41.32,132100.0,30.6427,30.6501,30.6353,30.6427,132100.0
2015-02-05 11:10:00,41.33,41.34,41.32,41.33,186600.0,30.6501,30.6575,30.6427,30.6501,186600.0
2015-02-05 11:15:00,41.33,41.35,41.29,41.3,120300.0,30.6501,30.6649,30.6204,30.6278,120300.0
2015-02-05 11:20:00,41.3,41.33,41.29,41.31,134400.0,30.6278,30.6501,30.6204,30.6353,134400.0
2015-02-05 11:25:00,41.31,41.33,41.28,41.33,83900.0,30.6353,30.6501,30.613,30.6501,83900.0
2015-02-05 11:30:00,41.33,41.35,41.32,41.34,101500.0,30.6501,30.6649,30.6427,30.6575,101500.0
2015-02-05 11:35:00,41.34,41.37,41.32,41.37,91700.0,30.6575,30.6798,30.6427,30.6798,91700.0
2015-02-05 11:40:00,41.37,41.37,41.32,41.34,61200.0,30.6798,30.6798,30.6427,30.6575,61200.0
2015-02-05 11:45:00,41.34,41.37,41.34,41.37,69000.0,30.6575,30.6798,30.6575,30.6798,69000.0
2015-02-05 11:50:00,41.36,41.38,41.33,41.35,54900.0,30.6723,30.6872,30.6501,30.6649,54900.0
2015-02-05 11:55:00,41.35,41.38,41.34,41.35,34200.0,30.6649,30.6872,30.6575,30.6649,34200.0
2015-02-05 12:00:00,41.35,41.38,41.35,41.37,61800.0,30.6649,30.6872,30.6649,30.6798,61800.0
2015-02-05 12:05:00,41.37,41.37,41.32,41.33,38600.0,30.6798,30.6798,30.6427,30.6501,38600.0
2015-02-05 12:10:00,41.33,41.34,41.32,41.33,52600.0,30.6501,30.6575,30.6427,30.6501,52600.0
2015-02-05 12:15:00,41.33,41.36,41.31,41.33,75400.0,30.6501,30.6723,30.6353,30.6501,75400.0
2015-02-05 12:20:00,41.33,41.34,41.32,41.33,30000.0,30.6501,30.6575,30.6427,30.6501,30000.0
2015-02-05 12:25:00,41.33,41.33,41.3,41.32,33800.0,30.6501,30.6501,30.6278,30.6427,33800.0
2015-02-05 12:30:00,41.33,41.36,41.32,41.35,64700.0,30.6501,30.6723,30.6427,30.6649,64700.0
2015-02-05 12:35:00,41.34,41.35,41.32,41.33,81000.0,30.6575,30.6649,30.6427,30.6501,81000.0
2015-02-05 12:40:00,41.34,41.35,41.32,41.33,43400.0,30.6575,30.6649,30.6427,30.6501,43400.0
2015-02-05 12:45:00,41.34,41.34,41.31,41.32,57300.0,30.6575,30.6575,30.6353,30.6427,57300.0
2015-02-05 12:50:00,41.32,41.32,41.27,41.29,69900.0,30.6427,30.6427,30.6056,30.6204,69900.0
2015-02-05 12:55:00,41.29,41.31,41.28,41.31,29200.0,30.6204,30.6353,30.613,30.6353,29200.0
2015-02-05 13:00:00,41.31,41.33,41.3,41.33,48600.0,30.6353,30.6501,30.6278,30.6501,48600.0
2015-02-05 13:05:00,41.33,41.34,41.31,41.32,50100.0,30.6501,30.6575,30.6353,30.6427,50100.0
2015-02-05 13:10:00,41.32,41.36,41.31,41.36,70300.0,30.6427,30.6723,30.6353,30.6723,70300.0
2015-02-05 13:15:00,41.36,41.4,41.35,41.37,114200.0,30.6723,30.702,30.6649,30.6798,114200.0
2015-02-05 13:20:00,41.37,41.37,41.33,41.34,53400.0,30.6798,30.6798,30.6501,30.6575,53400.0
2015-02-05 13:25:00,41.34,41.36,41.33,41.34,67900.0,30.6575,30.6723,30.6501,30.6575,67900.0
2015-02-05 13:30:00,41.35,41.36,41.33,41.34,40900.0,30.6649,30.6723,30.6501,30.6575,40900.0
2015-02-05 13:35:00,41.33,41.34,41.33,41.34,26600.0,30.6501,30.6575,30.6501,30.6575,26600.0
2015-02-05 13:40:00,41.34,41.36,41.33,41.36,61000.0,30.6575,30.6723,30.6501,30.6723,61000.0
2015-02-05 13:45:00,41.36,41.36,41.33,41.35,42900.0,30.6723,30.6723,30.6501,30.6649,42900.0
2015-02-05 13:50:00,41.36,41.36,41.33,41.34,59200.0,30.6723,30.6723,30.6501,30.6575,59200.0
2015-02-05 13:55:00,41.34,41.34,41.3,41.3,56500.0,30.6575,30.6575,30.6278,30.6278,56500.0
2015-02-05 14:00:00,41.31,41.31,41.25,41.26,71100.0,30.6353,30.6353,30.5908,30.5982,71100.0
2015-02-05 14:05:00,41.26,41.28,41.26,41.27,126500.0,30.5982,30.613,30.5982,30.6056,126500.0
2015-02-05 14:10:00,41.27,41.34,41.27,41.31,57300.0,30.6056,30.6575,30.6056,30.6353,57300.0
2015-02-05 14:15:00,41.3,41.32,41.28,41.32,54000.0,30.6278,30.6427,30.613,30.6427,54000.0
2015-02-05 14:20:00,41.32,41.32,41.31,41.32,139900.0,30.6427,30.6427,30.6353,30.6427,139900.0
2015-02-05 14:25:00,41.31,41.32,41.26,41.28,153000.0,30.6353,30.6427,30.5982,30.613,153000.0
2015-02-05 14:30:00,41.29,41.3,41.27,41.3,115600.0,30.6204,30.6278,30.6056,30.6278,115600.0
2015-02-05 14:35:00,41.3,41.31,41.29,41.3,57200.0,30.6278,30.6353,30.6204,30.6278,57200.0
2015-02-05 14:40:00,41.3,41.31,41.27,41.27,68600.0,30.6278,30.6353,30.6056,30.6056,68600.0
2015-02-05 14:45:00,41.27,41.29,41.25,41.28,102200.0,30.6056,30.6204,30.5908,30.613,102200.0
2015-02-05 14:50:00,41.28,41.32,41.28,41.31,44400.0,30.613,30.6427,30.613,30.6353,44400.0
2015-02-05 14:55:00,41.31,41.32,41.29,41.3,54000.0,30.6353,30.6427,30.6204,30.6278,54000.0
2015-02-05 15:00:00,41.3,41.32,41.29,41.3,60200.0,30.6278,30.6427,30.6204,30.6278,60200.0
2015-02-05 15:05:00,41.31,41.31,41.28,41.29,74800.0,30.6353,30.6353,30.613,30.6204,74800.0
2015-02-05 15:10:00,41.29,41.31,41.27,41.31,141500.0,30.6204,30.6353,30.6056,30.6353,141500.0
2015-02-05 15:15:00,41.3,41.32,41.3,41.32,68200.0,30.6278,30.6427,30.6278,30.6427,68200.0
2015-02-05 15:20:00,41.32,41.35,41.31,41.35,42500.0,30.6427,30.6649,30.6353,30.6649,42500.0
2015-02-05 15:25:00,41.34,41.4,41.34,41.39,119200.0,30.6575,30.702,30.6575,30.6946,119200.0
2015-02-05 15:30:00,41.4,41.41,41.37,41.4,167600.0,30.702,30.7094,30.6798,30.702,167600.0
2015-02-05 15:35:00,41.39,41.42,41.39,41.41,135900.0,30.6946,30.7168,30.6946,30.7094,135900.0
2015-02-05 15:40:00,41.41,41.43,41.41,41.41,154800.0,30.7094,30.7243,30.7094,30.7094,154800.0
2015-02-05 15:45:00,41.41,41.42,41.38,41.4,144500.0,30.7094,30.7168,30.6872,30.702,144500.0
2015-02-05 15:50:00,41.4,41.41,41.39,41.41,106100.0,30.702,30.7094,30.6946,30.7094,106100.0
2015-02-05 15:55:00,41.41,41.42,41.39,41.41,266400.0,30.7094,30.7168,30.6946,30.7094,266400.0
2015-02-06 09:30:00,40.77,40.92,40.77,40.91,551600.0,30.2348,30.346,30.2348,30.3386,551600.0
2015-02-06 09:35:00,40.91,40.96,40.89,40.96,368700.0,30.3386,30.3757,30.3238,30.3757,368700.0
2015-02-06 09:40:00,40.96,40.97,40.91,40.92,142200.0,30.3757,30.3831,30.3386,30.346,142200.0
2015-02-06 09:45:00,40.93,40.93,40.89,40.91,145300.0,30.3535,30.3535,30.3238,30.3386,145300.0
2015-02-06 09:50:00,40.91,40.92,40.89,40.91,338500.0,30.3386,30.346,30.3238,30.3386,338500.0
2015-02-06 09:55:00,40.91,40.92,40.87,40.91,222400.0,30.3386,30.346,30.309,30.3386,222400.0
2015-02-06 10:00:00,40.9,40.94,40.9,40.92,147500.0,30.3312,30.3609,30.3312,30.346,147500.0
2015-02-06 10:05:00,40.93,40.96,40.92,40.95,96800.0,30.3535,30.3757,30.346,30.3683,96800.0
2015-02-06 10:10:00,40.94,40.97,40.94,40.96,73100.0,30.3609,30.3831,30.3609,30.3757,73100.0
2015-02-06 10:15:00,40.96,40.98,40.95,40.96,87100.0,30.3757,30.3905,30.3683,30.3757,87100.0
2015-02-06 10:20:00,40.95,40.97,40.93,40.97,129900.0,30.3683,30.3831,30.3535,30.3831,129900.0
2015-02-06 10:25:00,40.97,40.98,40.95,40.97,37500.0,30.3831,30.3905,30.3683,30.3831,37500.0
2015-02-06 10:30:00,40.96,40.97,40.95,40.96,109000.0,30.3757,30.3831,30.3683,30.3757,109000.0
2015-02-06 10:35:00,40.96,40.96,40.93,40.95,71600.0,30.3757,30.3757,30.3535,30.3683,71600.0
2015-02-06 10:40:00,40.95,40.99,40.94,40.99,136900.0,30.3683,30.398,30.3609,30.398,136900.0
2015-02-06 10:45:00,40.99,41.01,40.98,41.01,51700.0,30.398,30.4128,30.3905,30.4128,51700.0
2015-02-06 10:50:00,41.01,41.01,40.96,40.97,89000.0,30.4128,30.4128,30.3757,30.3831,89000.0
2015-02-06 10:55:00,40.97,40.97,40.94,40.95,71200.0,30.3831,30.3831,30.3609,30.3683,71200.0
2015-02-06 11:00:00,40.95,40.97,40.93,40.93,63100.0,30.3683,30.3831,30.3535,30.3535,63100.0
2015-02-06 11:05:00,40.94,40.96,40.92,40.95,126400.0,30.3609,30.3757,30.346,30.3683,126400.0
2015-02-06 11:10:00,40.96,40.97,40.94,40.96,67300.0,30.3757,30.3831,30.3609,30.3757,67300.0
2015-02-06 11:15:00,40.96,40.96,40.92,40.93,59200.0,30.3757,30.3757,30.346,30.3535,59200.0
2015-02-06 11:20:00,40.93,40.95,40.92,40.94,48600.0,30.3535,30.3683,30.346,30.3609,48600.0
2015-02-06 11:25:00,40.95,40.95,40.89,40.9,55300.0,30.3683,30.3683,30.3238,30.3312,55300.0
2015-02-06 11:30:00,40.89,40.93,40.89,40.91,83100.0,30.3238,30.3535,30.3238,30.3386,83100.0
2015-02-06 11:35:00,40.91,40.92,40.88,40.91,94100.0,30.3386,30.346,30.3164,30.3386,94100.0
2015-02-06 11:40:00,40.91,40.92,40.89,40.91,90400.0,30.3386,30.346,30.3238,30.3386,90400.0
2015-02-06 11:45:00,40.92,40.92,40.88,40.91,1501200.0,30.346,30.346,30.3164,30.3386,1501200.0
2015-02-06 11:50:00,40.9,40.91,40.87,40.88,365800.0,30.3312,30.3386,30.309,30.3164,365800.0
2015-02-06 11:55:00,40.87,40.88,40.86,40.87,223100.0,30.309,30.3164,30.3015,30.309,223100.0
2015-02-06 12:00:00,40.87,40.88,40.85,40.87,124600.0,30.309,30.3164,30.2941,30.309,124600.0
2015-02-06 12:05:00,40.88,40.88,40.84,40.85,92600.0,30.3164,30.3164,30.2867,30.2941,92600.0
2015-02-06 12:10:00,40.85,40.87,40.84,40.87,82300.0,30.2941,30.309,30.2867,30.309,82300.0
2015-02-06 12:15:00,40.86,40.87,40.8,40.8,2311900.0,30.3015,30.309,30.2571,30.2571,2311900.0
2015-02-06 12:20:00,40.8,40.81,40.79,40.79,91100.0,30.2571,30.2645,30.2496,30.2496,91100.0
2015-02-06 12:25:00,40.79,40.81,40.78,40.8,97800.0,30.2496,30.2645,30.2422,30.2571,97800.0
2015-02-06 12:30:00,40.8,40.8,40.78,40.79,261000.0,30.2571,30.2571,30.2422,30.2496,261000.0
2015-02-06 12:35:00,40.79,40.8,40.78,40.78,42400.0,30.2496,30.2571,30.2422,30.2422,42400.0
2015-02-06 12:40:00,40.78,40.79,40.72,40.73,56700.0,30.2422,30.2496,30.1977,30.2051,56700.0
2015-02-06 12:45:00,40.73,40.75,40.7,40.73,450200.0,30.2051,30.22,30.1829,30.2051,450200.0
2015-02-06 12:50:00,40.73,40.74,40.69,40.7,102200.0,30.2051,30.2126,30.1755,30.1829,102200.0
2015-02-06 12:55:00,40.7,40.76,40.69,40.74,130800.0,30.1829,30.2274,30.1755,30.2126,130800.0
2015-02-06 13:00:00,40.74,40.79,40.74,40.76,125100.0,30.2126,30.2496,30.2126,30.2274,125100.0
2015-02-06 13:05:00,40.77,40.77,40.69,40.7,135400.0,30.2348,30.2348,30.1755,30.1829,135400.0
2015-02-06 13:10:00,40.71,40.71,40.64,40.66,219600.0,30.1903,30.1903,30.1384,30.1532,219600.0
2015-02-06 13:15:00,40.66,40.69,40.63,40.67,132400.0,30.1532,30.1755,30.131,30.1606,132400.0
2015-02-06 13:20:00,40.68,40.7,40.66,40.68,70200.0,30.1681,30.1829,30.1532,30.1681,70200.0
2015-02-06 13:25:00,40.68,40.68,40.62,40.68,125700.0,30.1681,30.1681,30.1236,30.1681,125700.0
2015-02-06 13:30:00,40.67,40.67,40.63,40.67,92500.0,30.1606,30.1606,30.131,30.1606,92500.0
2015-02-06 13:35:00,40.67,40.69,40.63,40.67,277400.0,30.1606,30.1755,30.131,30.1606,277400.0
2015-02-06 13:40:00,40.67,40.72,40.67,40.71,79900.0,30.1606,30.1977,30.1606,30.1903,79900.0
2015-02-06 13:45:00,40.72,40.74,40.71,40.72,36900.0,30.1977,30.2126,30.1903,30.1977,36900.0
2015-02-06 13:50:00,40.71,40.74,40.71,40.72,107600.0,30.1903,30.2126,30.1903,30.1977,107600.0
2015-02-06 13:55:00,40.71,40.75,40.71,40.73,93700.0,30.1903,30.22,30.1903,30.2051,93700.0
2015-02-06 14:00:00,40.72,40.73,40.69,40.7,1254200.0,30.1977,30.2051,30.1755,30.1829,1254200.0
2015-02-06 14:05:00,40.7,40.7,40.66,40.67,499000.0,30.1829,30.1829,30.1532,30.1606,499000.0
2015-02-06 14:10:00,40.66,40.69,40.65,40.67,357800.0,30.1532,30.1755,30.1458,30.1606,357800.0
2015-02-06 14:15:00,40.66,40.71,40.66,40.69,493900.0,30.1532,30.1903,30.1532,30.1755,493900.0
2015-02-06 14:20:00,40.69,40.7,40.67,40.7,290900.0,30.1755,30.1829,30.1606,30.1829,290900.0
2015-02-06 14:25:00,40.7,40.71,40.66,40.69,356100.0,30.1829,30.1903,30.1532,30.1755,356100.0
2015-02-06 14:30:00,40.68,40.71,40.67,40.7,146700.0,30.1681,30.1903,30.1606,30.1829,146700.0
2015-02-06 14:35:00,40.71,40.73,40.7,40.71,114900.0,30.1903,30.2051,30.1829,30.1903,114900.0
2015-02-06 14:40:00,40.71,40.73,40.71,40.71,93400.0,30.1903,30.2051,30.1903,30.1903,93400.0
2015-02-06 14:45:00,40.71,40.72,40.68,40.71,129200.0,30.1903,30.1977,30.1681,30.1903,129200.0
2015-02-06 14:50:00,40.71,40.72,40.68,40.69,114000.0,30.1903,30.1977,30.1681,30.1755,114000.0
2015-02-06 14:55:00,40.69,40.7,40.66,40.67,1112400.0,30.1755,30.1829,30.1532,30.1606,1112400.0
2015-02-06 15:00:00,40.66,40.67,40.59,40.61,299200.0,30.1532,30.1606,30.1013,30.1161,299200.0
2015-02-06 15:05:00,40.62,40.65,40.61,40.64,251500.0,30.1236,30.1458,30.1161,30.1384,251500.0
2015-02-06 15:10:00,40.64,40.68,40.62,40.66,310300.0,30.1384,30.1681,30.1236,30.1532,310300.0
2015-02-06 15:15:00,40.65,40.68,40.63,40.63,245600.0,30.1458,30.1681,30.131,30.131,245600.0
2015-02-06 15:20:00,40.63,40.67,40.6,40.65,360400.0,30.131,30.1606,30.1087,30.1458,360400.0
2015-02-06 15:25:00,40.65,40.68,40.63,40.64,156300.0,30.1458,30.1681,30.131,30.1384,156300.0
2015-02-06 15:30:00,40.64,40.69,40.64,40.69,209100.0,30.1384,30.1755,30.1384,30.1755,209100.0
2015-02-06 15:35:00,40.69,40.7,40.67,40.69,189600.0,30.1755,30.1829,30.1606,30.1755,189600.0
2015-02-06 15:40:00,40.68,40.69,40.65,40.67,313600.0,30.1681,30.1755,30.1458,30.1606,313600.0
2015-02-06 15:45:00,40.67,40.68,40.65,40.66,335000.0,30.1606,30.1681,30.1458,30.1532,335000.0
2015-02-06 15:50:00,40.66,40.73,40.66,40.73,353300.0,30.1532,30.2051,30.1532,30.2051,353300.0
2015-02-06 15:55:00,40.73,40.73,40.69,40.72,342600.0,30.2051,30.2051,30.1755,30.1977,342600.0
2015-02-09 09:30:00,40.59,40.64,40.56,40.59,204100.0,30.1013,30.1384,30.0791,30.1013,204100.0
2015-02-09 09:35:00,40.58,40.66,40.58,40.65,118300.0,30.0939,30.1532,30.0939,30.1458,118300.0
2015-02-09 09:40:00,40.65,40.68,40.64,40.66,131500.0,30.1458,30.1681,30.1384,30.1532,131500.0
2015-02-09 09:45:00,40.66,40.67,40.64,40.66,119600.0,30.1532,30.1606,30.1384,30.1532,119600.0
2015-02-09 09:50:00,40.66,40.7,40.65,40.66,124600.0,30.1532,30.1829,30.1458,30.1532,124600.0
2015-02-09 09:55:00,40.66,40.7,40.66,40.69,97500.0,30.1532,30.1829,30.1532,30.1755,97500.0
2015-02-09 10:00:00,40.68,40.71,40.68,40.69,55900.0,30.1681,30.1903,30.1681,30.1755,55900.0
2015-02-09 10:05:00,40.69,40.7,40.68,40.68,45700.0,30.1755,30.1829,30.1681,30.1681,45700.0
2015-02-09 10:10:00,40.69,40.74,40.68,40.74,74400.0,30.1755,30.2126,30.1681,30.2126,74400.0
2015-02-09 10:15:00,40.74,40.77,40.73,40.75,71300.0,30.2126,30.2348,30.2051,30.22,71300.0
2015-02-09 10:20:00,40.76,40.76,40.69,40.71,51100.0,30.2274,30.2274,30.1755,30.1903,51100.0
2015-02-09 10:25:00,40.71,40.74,40.71,40.73,68500.0,30.1903,30.2126,30.1903,30.2051,68500.0
2015-02-09 10:30:00,40.73,40.77,40.72,40.77,97800.0,30.2051,30.2348,30.1977,30.2348,97800.0
2015-02-09 10:35:00,40.77,40.79,40.72,40.72,163400.0,30.2348,30.2496,30.1977,30.1977,163400.0
2015-02-09 10:40:00,40.73,40.74,40.68,40.69,164900.0,30.2051,30.2126,30.1681,30.1755,164900.0
2015-02-09 10:45:00,40.68,40.68,40.64,40.66,103700.0,30.1681,30.1681,30.1384,30.1532,103700.0
2015-02-09 10:50:00,40.67,40.68,40.64,40.65,144200.0,30.1606,30.1681,30.1384,30.1458,144200.0
2015-02-09 10:55:00,40.66,40.66,40.61,40.62,123000.0,30.1532,30.1532,30.1161,30.1236,123000.0
2015-02-09 11:00:00,40.62,40.7,40.62,40.69,81200.0,30.1236,30.1829,30.1236,30.1755,81200.0
2015-02-09 11:05:00,40.69,40.71,40.67,40.71,49600.0,30.1755,30.1903,30.1606,30.1903,49600.0
2015-02-09 11:10:00,40.71,40.71,40.69,40.7,53300.0,30.1903,30.1903,30.1755,30.1829,53300.0
2015-02-09 11:15:00,40.69,40.73,40.69,40.72,35900.0,30.1755,30.2051,30.1755,30.1977,35900.0
2015-02-09 11:20:00,40.73,40.74,40.71,40.72,60200.0,30.2051,30.2126,30.1903,30.1977,60200.0
2015-02-09 11:25:00,40.71,40.76,40.7,40.74,89100.0,30.1903,30.2274,30.1829,30.2126,89100.0
2015-02-09 11:30:00,40.74,40.75,40.7,40.71,72900.0,30.2126,30.22,30.1829,30.1903,72900.0
2015-02-09 11:35:00,40.7,40.71,40.68,40.68,56300.0,30.1829,30.1903,30.1681,30.1681,56300.0
2015-02-09 11:40:00,40.68,40.69,40.67,40.67,53600.0,30.1681,30.1755,30.1606,30.1606,53600.0
2015-02-09 11:45:00,40.67,40.68,40.65,40.66,76400.0,30.1606,30.1681,30.1458,30.1532,76400.0
2015-02-09 11:50:00,40.66,40.68,40.65,40.67,64000.0,30.1532,30.1681,30.1458,30.1606,64000.0
2015-02-09 11:55:00,40.66,40.68,40.65,40.65,76200.0,30.1532,30.1681,30.1458,30.1458,76200.0
2015-02-09 12:00:00,40.65,40.67,40.63,40.64,134200.0,30.1458,30.1606,30.131,30.1384,134200.0
2015-02-09 12:05:00,40.64,40.66,40.63,40.66,98300.0,30.1384,30.1532,30.131,30.1532,98300.0
2015-02-09 12:10:00,40.66,40.67,40.64,40.65,78700.0,30.1532,30.1606,30.1384,30.1458,78700.0
2015-02-09 12:15:00,40.65,40.65,40.62,40.65,113100.0,30.1458,30.1458,30.1236,30.1458,113100.0
2015-02-09 12:20:00,40.65,40.66,40.63,40.65,81800.0,30.1458,30.1532,30.131,30.1458,81800.0
2015-02-09 12:25:00,40.65,40.67,40.63,40.66,66600.0,30.1458,30.1606,30.131,30.1532,66600.0
2015-02-09 12:30:00,40.66,40.71,40.66,40.7,117900.0,30.1532,30.1903,30.1532,30.1829,117900.0
2015-02-09 12:35:00,40.7,40.7,40.68,40.69,39300.0,30.1829,30.1829,30.1681,30.1755,39300.0
2015-02-09 12:40:00,40.69,40.69,40.66,40.66,171400.0,30.1755,30.1755,30.1532,30.1532,171400.0
2015-02-09 12:45:00,40.66,40.68,40.64,40.66,96900.0,30.1532,30.1681,30.1384,30.1532,96900.0
2015-02-09 12:50:00,40.67,40.69,40.66,40.68,28900.0,30.1606,30.1755,30.1532,30.1681,28900.0
2015-02-09 12:55:00,40.68,40.68,40.65,40.66,130300.0,30.1681,30.1681,30.1458,30.1532,130300.0
2015-02-09 13:00:00,40.66,40.69,40.65,40.67,46600.0,30.1532,30.1755,30.1458,30.1606,46600.0
2015-02-09 13:05:00,40.67,40.68,40.66,40.67,49300.0,30.1606,30.1681,30.1532,30.1606,49300.0
2015-02-09 13:10:00,40.67,40.68,40.66,40.66,91600.0,30.1606,30.1681,30.1532,30.1532,91600.0
2015-02-09 13:15:00,40.66,40.69,40.66,40.66,54300.0,30.1532,30.1755,30.1532,30.1532,54300.0
2015-02-09 13:20:00,40.66,40.68,40.66,40.67,45500.0,30.1532,30.1681,30.1532,30.1606,45500.0
2015-02-09 13:25:00,40.68,40.68,40.66,40.66,33700.0,30.1681,30.1681,30.1532,30.1532,33700.0
2015-02-09 13:30:00,40.66,40.68,40.65,40.66,52500.0,30.1532,30.1681,30.1458,30.1532,52500.0
2015-02-09 13:35:00,40.67,40.68,40.66,40.67,50300.0,30.1606,30.1681,30.1532,30.1606,50300.0
2015-02-09 13:40:00,40.67,40.71,40.66,40.69,77700.0,30.1606,30.1903,30.1532,30.1755,77700.0
2015-02-09 13:45:00,40.68,40.72,40.67,40.71,36700.0,30.1681,30.1977,30.1606,30.1903,36700.0
2015-02-09 13:50:00,40.72,40.72,40.7,40.71,39300.0,30.1977,30.1977,30.1829,30.1903,39300.0
2015-02-09 13:55:00,40.71,40.72,40.7,40.71,57500.0,30.1903,30.1977,30.1829,30.1903,57500.0
2015-02-09 14:00:00,40.71,40.72,40.7,40.71,25200.0,30.1903,30.1977,30.1829,30.1903,25200.0
2015-02-09 14:05:00,40.72,40.73,40.7,40.71,123500.0,30.1977,30.2051,30.1829,30.1903,123500.0
2015-02-09 14:10:00,40.71,40.72,40.69,40.7,89700.0,30.1903,30.1977,30.1755,30.1829,89700.0
2015-02-09 14:15:00,40.69,40.71,40.68,40.68,67000.0,30.1755,30.1903,30.1681,30.1681,67000.0
2015-02-09 14:20:00,40.69,40.7,40.67,40.69,84700.0,30.1755,30.1829,30.1606,30.1755,84700.0
2015-02-09 14:25:00,40.69,40.72,40.68,40.71,139900.0,30.1755,30.1977,30.1681,30.1903,139900.0
2015-02-09 14:30:00,40.71,40.73,40.7,40.72,109900.0,30.1903,30.2051,30.1829,30.1977,109900.0
2015-02-09 14:35:00,40.72,40.75,40.71,40.75,44400.0,30.1977,30.22,30.1903,30.22,44400.0
2015-02-09 14:40:00,40.74,40.76,40.73,40.73,83400.0,30.2126,30.2274,30.2051,30.2051,83400.0
2015-02-09 14:45:00,40.73,40.75,40.69,40.7,143800.0,30.2051,30.22,30.1755,30.1829,143800.0
2015-02-09 14:50:00,40.7,40.71,40.68,40.69,55700.0,30.1829,30.1903,30.1681,30.1755,55700.0
2015-02-09 14:55:00,40.7,40.71,40.67,40.68,52400.0,30.1829,30.1903,30.1606,30.1681,52400.0
2015-02-09 15:00:00,40.67,40.69,40.64,40.65,44500.0,30.1606,30.1755,30.1384,30.1458,44500.0
2015-02-09 15:05:00,40.65,40.65,40.62,40.63,70200.0,30.1458,30.1458,30.1236,30.131,70200.0
2015-02-09 15:10:00,40.63,40.66,40.62,40.65,92600.0,30.131,30.1532,30.1236,30.1458,92600.0
2015-02-09 15:15:00,40.65,40.65,40.62,40.62,81500.0,30.1458,30.1458,30.1236,30.1236,81500.0
2015-02-09 15:20:00,40.62,40.68,40.61,40.66,69600.0,30.1236,30.1681,30.1161,30.1532,69600.0
2015-02-09 15:25:00,40.66,40.67,40.66,40.67,50700.0,30.1532,30.1606,30.1532,30.1606,50700.0
2015-02-09 15:30:00,40.67,40.68,40.64,40.65,85800.0,30.1606,30.1681,30.1384,30.1458,85800.0
2015-02-09 15:35:00,40.65,40.66,40.62,40.66,83900.0,30.1458,30.1532,30.1236,30.1532,83900.0
2015-02-09 15:40:00,40.66,40.7,40.65,40.69,118800.0,30.1532,30.1829,30.1458,30.1755,118800.0
2015-02-09 15:45:00,40.68,40.7,40.66,40.69,146200.0,30.1681,30.1829,30.1532,30.1755,146200.0
2015-02-09 15:50:00,40.68,40.69,40.65,40.66,166700.0,30.1681,30.1755,30.1458,30.1532,166700.0
2015-02-09 15:55:00,40.66,40.68,40.65,40.68,271000.0,30.1532,30.1681,30.1458,30.1681,271000.0
2015-02-10 09:30:00,40.57,40.61,40.55,40.58,463400.0,30.0865,30.1161,30.0717,30.0939,463400.0
2015-02-10 09:35:00,40.58,40.6,40.57,40.59,194700.0,30.0939,30.1087,30.0865,30.1013,194700.0
2015-02-10 09:40:00,40.58,40.59,40.53,40.53,479300.0,30.0939,30.1013,30.0568,30.0568,479300.0
2015-02-10 09:45:00,40.53,40.54,40.52,40.53,351600.0,30.0568,30.0642,30.0494,30.0568,351600.0
2015-02-10 09:50:00,40.53,40.54,40.47,40.48,255900.0,30.0568,30.0642,30.0123,30.0197,255900.0
2015-02-10 09:55:00,40.48,40.5,40.45,40.46,110800.0,30.0197,30.0346,29.9975,30.0049,110800.0
2015-02-10 10:00:00,40.46,40.51,40.45,40.47,87300.0,30.0049,30.042,29.9975,30.0123,87300.0
2015-02-10 10:05:00,40.47,40.5,40.46,40.49,140100.0,30.0123,30.0346,30.0049,30.0272,140100.0
2015-02-10 10:10:00,40.49,40.53,40.49,40.52,75400.0,30.0272,30.0568,30.0272,30.0494,75400.0
2015-02-10 10:15:00,40.52,40.55,40.49,40.5,124800.0,30.0494,30.0717,30.0272,30.0346,124800.0
2015-02-10 10:20:00,40.5,40.51,40.45,40.46,61000.0,30.0346,30.042,29.9975,30.0049,61000.0
2015-02-10 10:25:00,40.45,40.49,40.44,40.47,48600.0,29.9975,30.0272,29.9901,30.0123,48600.0
2015-02-10 10:30:00,40.47,40.49,40.44,40.48,100000.0,30.0123,30.0272,29.9901,30.0197,100000.0
2015-02-10 10:35:00,40.48,40.52,40.48,40.52,115000.0,30.0197,30.0494,30.0197,30.0494,115000.0
2015-02-10 10:40:00,40.51,40.54,40.5,40.5,177800.0,30.042,30.0642,30.0346,30.0346,177800.0
2015-02-10 10:45:00,40.5,40.51,40.42,40.44,59100.0,30.0346,30.042,29.9752,29.9901,59100.0
2015-02-10 10:50:00,40.45,40.47,40.43,40.45,36600.0,29.9975,30.0123,29.9827,29.9975,36600.0
2015-02-10 10:55:00,40.45,40.51,40.45,40.51,52200.0,29.9975,30.042,29.9975,30.042,52200.0
2015-02-10 11:00:00,40.51,40.52,40.47,40.51,114900.0,30.042,30.0494,30.0123,30.042,114900.0
2015-02-10 11:05:00,40.51,40.52,40.48,40.51,53500.0,30.042,30.0494,30.0197,30.042,53500.0
2015-02-10 11:10:00,40.52,40.54,40.5,40.51,69300.0,30.0494,30.0642,30.0346,30.042,69300.0
2015-02-10 11:15:00,40.52,40.54,40.5,40.53,71200.0,30.0494,30.0642,30.0346,30.0568,71200.0
2015-02-10 11:20:00,40.53,40.55,40.51,40.51,53700.0,30.0568,30.0717,30.042,30.042,53700.0
2015-02-10 11:25:00,40.49,40.54,40.49,40.51,28800.0,30.0272,30.0642,30.0272,30.042,28800.0
2015-02-10 11:30:00,40.52,40.54,40.51,40.53,59100.0,30.0494,30.0642,30.042,30.0568,59100.0
2015-02-10 11:35:00,40.52,40.55,40.51,40.51,58900.0,30.0494,30.0717,30.042,30.042,58900.0
2015-02-10 11:40:00,40.51,40.53,40.51,40.51,27300.0,30.042,30.0568,30.042,30.042,27300.0
2015-02-10 11:45:00,40.52,40.53,40.51,40.53,16400.0,30.0494,30.0568,30.042,30.0568,16400.0
2015-02-10 11:50:00,40.53,40.54,40.52,40.53,18000.0,30.0568,30.0642,30.0494,30.0568,18000.0
2015-02-10 11:55:00,40.52,40.53,40.51,40.52,28000.0,30.0494,30.0568,30.042,30.0494,28000.0
2015-02-10 12:00:00,40.53,40.54,40.49,40.51,60600.0,30.0568,30.0642,30.0272,30.042,60600.0
2015-02-10 12:05:00,40.5,40.51,40.49,40.5,25100.0,30.0346,30.042,30.0272,30.0346,25100.0
2015-02-10 12:10:00,40.5,40.56,40.5,40.54,57000.0,30.0346,30.0791,30.0346,30.0642,57000.0
2015-02-10 12:15:00,40.54,40.57,40.53,40.57,64100.0,30.0642,30.0865,30.0568,30.0865,64100.0
2015-02-10 12:20:00,40.57,40.58,40.54,40.54,13200.0,30.0865,30.0939,30.0642,30.0642,13200.0
2015-02-10 12:25:00,40.55,40.56,40.52,40.54,36200.0,30.0717,30.0791,30.0494,30.0642,36200.0
2015-02-10 12:30:00,40.53,40.53,40.51,40.52,22500.0,30.0568,30.0568,30.042,30.0494,22500.0
2015-02-10 12:35:00,40.52,40.56,40.51,40.55,31500.0,30.0494,30.0791,30.042,30.0717,31500.0
2015-02-10 12:40:00,40.56,40.56,40.54,40.55,21600.0,30.0791,30.0791,30.0642,30.0717,21600.0
2015-02-10 12:45:00,40.55,40.56,40.53,40.56,23700.0,30.0717,30.0791,30.0568,30.0791,23700.0
2015-02-10 12:50:00,40.55,40.56,40.5,40.5,366300.0,30.0717,30.0791,30.0346,30.0346,366300.0
2015-02-10 12:55:00,40.51,40.53,40.5,40.52,62000.0,30.042,30.0568,30.0346,30.0494,62000.0
2015-02-10 13:00:00,40.52,40.54,40.51,40.51,27100.0,30.0494,30.0642,30.042,30.042,27100.0
2015-02-10 13:05:00,40.52,40.53,40.5,40.52,32100.0,30.0494,30.0568,30.0346,30.0494,32100.0
2015-02-10 13:10:00,40.52,40.55,40.51,40.52,69800.0,30.0494,30.0717,30.042,30.0494,69800.0
2015-02-10 13:15:00,40.53,40.53,40.5,40.51,40100.0,30.0568,30.0568,30.0346,30.042,40100.0
2015-02-10 13:20:00,40.51,40.51,40.47,40.48,82000.0,30.042,30.042,30.0123,30.0197,82000.0
2015-02-10 13:25:00,40.48,40.48,40.46,40.47,80200.0,30.0197,30.0197,30.0049,30.0123,80200.0
2015-02-10 13:30:00,40.47,40.48,40.47,40.47,7400.0,30.0123,30.0197,30.0123,30.0123,7400.0
2015-02-10 13:35:00,40.48,40.5,40.47,40.49,35800.0,30.0197,30.0346,30.0123,30.0272,35800.0
2015-02-10 13:40:00,40.49,40.5,40.47,40.47,19800.0,30.0272,30.0346,30.0123,30.0123,19800.0
2015-02-10 13:45:00,40.48,40.5,40.47,40.49,44300.0,30.0197,30.0346,30.0123,30.0272,44300.0
2015-02-10 13:50:00,40.49,40.49,40.46,40.46,67700.0,30.0272,30.0272,30.0049,30.0049,67700.0
2015-02-10 13:55:00,40.46,40.48,40.45,40.45,28300.0,30.0049,30.0197,29.9975,29.9975,28300.0
2015-02-10 14:00:00,40.45,40.47,40.45,40.47,15900.0,29.9975,30.0123,29.9975,30.0123,15900.0
2015-02-10 14:05:00,40.47,40.48,40.46,40.47,83900.0,30.0123,30.0197,30.0049,30.0123,83900.0
2015-02-10 14:10:00,40.47,40.48,40.46,40.46,137300.0,30.0123,30.0197,30.0049,30.0049,137300.0
2015-02-10 14:15:00,40.47,40.49,40.46,40.49,40800.0,30.0123,30.0272,30.0049,30.0272,40800.0
2015-02-10 14:20:00,40.49,40.5,40.48,40.5,86200.0,30.0272,30.0346,30.0197,30.0346,86200.0
2015-02-10 14:25:00,40.5,40.54,40.5,40.54,102000.0,30.0346,30.0642,30.0346,30.0642,102000.0
2015-02-10 14:30:00,40.54,40.56,40.53,40.55,98700.0,30.0642,30.0791,30.0568,30.0717,98700.0
2015-02-10 14:35:00,40.55,40.57,40.54,40.56,53900.0,30.0717,30.0865,30.0642,30.0791,53900.0
2015-02-10 14:40:00,40.57,40.57,40.55,40.55,112600.0,30.0865,30.0865,30.0717,30.0717,112600.0
2015-02-10 14:45:00,40.56,40.58,40.54,40.57,96400.0,30.0791,30.0939,30.0642,30.0865,96400.0
2015-02-10 14:50:00,40.57,40.58,40.56,40.58,116700.0,30.0865,30.0939,30.0791,30.0939,116700.0
2015-02-10 14:55:00,40.58,40.64,40.57,40.64,97000.0,30.0939,30.1384,30.0865,30.1384,97000.0
2015-02-10 15:00:00,40.63,40.64,40.6,40.61,137200.0,30.131,30.1384,30.1087,30.1161,137200.0
2015-02-10 15:05:00,40.61,40.62,40.58,40.59,125300.0,30.1161,30.1236,30.0939,30.1013,125300.0
2015-02-10 15:10:00,40.59,40.6,40.58,40.58,182900.0,30.1013,30.1087,30.0939,30.0939,182900.0
2015-02-10 15:15:00,40.58,40.6,40.56,40.6,134600.0,30.0939,30.1087,30.0791,30.1087,134600.0
2015-02-10 15:20:00,40.6,40.63,40.6,40.61,62600.0,30.1087,30.131,30.1087,30.1161,62600.0
2015-02-10 15:25:00,40.62,40.63,40.6,40.63,116000.0,30.1236,30.131,30.1087,30.131,116000.0
2015-02-10 15:30:00,40.63,40.64,40.6,40.61,273300.0,30.131,30.1384,30.1087,30.1161,273300.0
2015-02-10 15:35:00,40.61,40.64,40.6,40.62,146300.0,30.1161,30.1384,30.1087,30.1236,146300.0
2015-02-10 15:40:00,40.62,40.62,40.59,40.62,140300.0,30.1236,30.1236,30.1013,30.1236,140300.0
2015-02-10 15:45:00,40.62,40.62,40.57,40.58,274700.0,30.1236,30.1236,30.0865,30.0939,274700.0
2015-02-10 15:50:00,40.58,40.58,40.56,40.57,123500.0,30.0939,30.0939,30.0791,30.0865,123500.0
2015-02-10 15:55:00,40.57,40.62,40.57,40.61,332900.0,30.0865,30.1236,30.0865,30.1161,332900.0
2015-02-11 09:30:00,40.28,40.36,40.22,40.28,275200.0,29.8714,29.9307,29.8269,29.8714,275200.0
2015-02-11 09:35:00,40.28,40.3,40.25,40.27,159800.0,29.8714,29.8863,29.8492,29.864,159800.0
2015-02-11 09:40:00,40.26,40.28,40.23,40.25,89200.0,29.8566,29.8714,29.8343,29.8492,89200.0
2015-02-11 09:45:00,40.25,40.26,40.23,40.25,65400.0,29.8492,29.8566,29.8343,29.8492,65400.0
2015-02-11 09:50:00,40.24,40.24,40.2,40.21,140500.0,29.8418,29.8418,29.8121,29.8195,140500.0
2015-02-11 09:55:00,40.22,40.24,40.21,40.23,59400.0,29.8269,29.8418,29.8195,29.8343,59400.0
2015-02-11 10:00:00,40.23,40.25,40.22,40.23,29500.0,29.8343,29.8492,29.8269,29.8343,29500.0
2015-02-11 10:05:00,40.23,40.24,40.21,40.21,104500.0,29.8343,29.8418,29.8195,29.8195,104500.0
2015-02-11 10:10:00,40.21,40.23,40.21,40.22,79600.0,29.8195,29.8343,29.8195,29.8269,79600.0
2015-02-11 10:15:00,40.21,40.23,40.17,40.19,116500.0,29.8195,29.8343,29.7898,29.8047,116500.0
2015-02-11 10:20:00,40.18,40.19,40.16,40.17,60900.0,29.7973,29.8047,29.7824,29.7898,60900.0
2015-02-11 10:25:00,40.17,40.17,40.14,40.15,181100.0,29.7898,29.7898,29.7676,29.775,181100.0
2015-02-11 10:30:00,40.15,40.15,40.1,40.11,139300.0,29.775,29.775,29.7379,29.7454,139300.0
2015-02-11 10:35:00,40.1,40.13,40.08,40.12,266500.0,29.7379,29.7602,29.7231,29.7528,266500.0
2015-02-11 10:40:00,40.12,40.16,40.12,40.15,56000.0,29.7528,29.7824,29.7528,29.775,56000.0
2015-02-11 10:45:00,40.15,40.15,40.11,40.12,187500.0,29.775,29.775,29.7454,29.7528,187500.0
2015-02-11 10:50:00,40.13,40.15,40.12,40.14,39800.0,29.7602,29.775,29.7528,29.7676,39800.0
2015-02-11 10:55:00,40.14,40.14,40.12,40.13,58600.0,29.7676,29.7676,29.7528,29.7602,58600.0
2015-02-11 11:00:00,40.14,40.17,40.14,40.17,54400.0,29.7676,29.7898,29.7676,29.7898,54400.0
2015-02-11 11:05:00,40.17,40.18,40.14,40.15,47900.0,29.7898,29.7973,29.7676,29.775,47900.0
2015-02-11 11:10:00,40.15,40.21,40.15,40.19,222900.0,29.775,29.8195,29.775,29.8047,222900.0
2015-02-11 11:15:00,40.2,40.22,40.18,40.2,90600.0,29.8121,29.8269,29.7973,29.8121,90600.0
2015-02-11 11:20:00,40.19,40.23,40.18,40.23,111000.0,29.8047,29.8343,29.7973,29.8343,111000.0
2015-02-11 11:25:00,40.23,40.26,40.22,40.24,91300.0,29.8343,29.8566,29.8269,29.8418,91300.0
2015-02-11 11:30:00,40.24,40.24,40.2,40.23,37400.0,29.8418,29.8418,29.8121,29.8343,37400.0
2015-02-11 11:35:00,40.23,40.24,40.22,40.24,36100.0,29.8343,29.8418,29.8269,29.8418,36100.0
2015-02-11 11:40:00,40.23,40.24,40.19,40.2,58600.0,29.8343,29.8418,29.8047,29.8121,58600.0
2015-02-11 11:45:00,40.2,40.2,40.18,40.19,54200.0,29.8121,29.8121,29.7973,29.8047,54200.0
2015-02-11 11:50:00,40.19,40.22,40.19,40.2,24600.0,29.8047,29.8269,29.8047,29.8121,24600.0
2015-02-11 11:55:00,40.21,40.24,40.2,40.23,27300.0,29.8195,29.8418,29.8121,29.8343,27300.0
2015-02-11 12:00:00,40.22,40.23,40.2,40.22,21500.0,29.8269,29.8343,29.8121,29.8269,21500.0
2015-02-11 12:05:00,40.23,40.26,40.22,40.24,111700.0,29.8343,29.8566,29.8269,29.8418,111700.0
2015-02-11 12:10:00,40.24,40.24,40.22,40.23,20400.0,29.8418,29.8418,29.8269,29.8343,20400.0
2015-02-11 12:15:00,40.22,40.25,40.22,40.23,74400.0,29.8269,29.8492,29.8269,29.8343,74400.0
2015-02-11 12:20:00,40.23,40.26,40.23,40.24,26500.0,29.8343,29.8566,29.8343,29.8418,26500.0
2015-02-11 12:25:00,40.25,40.25,40.22,40.22,76100.0,29.8492,29.8492,29.8269,29.8269,76100.0
2015-02-11 12:30:00,40.21,40.24,40.21,40.22,76400.0,29.8195,29.8418,29.8195,29.8269,76400.0
2015-02-11 12:35:00,40.23,40.23,40.21,40.22,21000.0,29.8343,29.8343,29.8195,29.8269,21000.0
2015-02-11 12:40:00,40.22,40.22,40.16,40.16,76000.0,29.8269,29.8269,29.7824,29.7824,76000.0
2015-02-11 12:45:00,40.17,40.2,40.17,40.19,77800.0,29.7898,29.8121,29.7898,29.8047,77800.0
2015-02-11 12:50:00,40.18,40.2,40.17,40.18,88500.0,29.7973,29.8121,29.7898,29.7973,88500.0
2015-02-11 12:55:00,40.18,40.2,40.15,40.18,66600.0,29.7973,29.8121,29.775,29.7973,66600.0
2015-02-11 13:00:00,40.17,40.18,40.14,40.15,48600.0,29.7898,29.7973,29.7676,29.775,48600.0
2015-02-11 13:05:00,40.14,40.14,40.11,40.12,70900.0,29.7676,29.7676,29.7454,29.7528,70900.0
2015-02-11 13:10:00,40.12,40.14,40.1,40.11,47500.0,29.7528,29.7676,29.7379,29.7454,47500.0
2015-02-11 13:15:00,40.11,40.16,40.1,40.15,120700.0,29.7454,29.7824,29.7379,29.775,120700.0
2015-02-11 13:20:00,40.14,40.18,40.13,40.17,94200.0,29.7676,29.7973,29.7602,29.7898,94200.0
2015-02-11 13:25:00,40.17,40.2,40.16,40.19,71300.0,29.7898,29.8121,29.7824,29.8047,71300.0
2015-02-11 13:30:00,40.19,40.2,40.17,40.19,38200.0,29.8047,29.8121,29.7898,29.8047,38200.0
2015-02-11 13:35:00,40.19,40.21,40.18,40.19,96400.0,29.8047,29.8195,29.7973,29.8047,96400.0
2015-02-11 13:40:00,40.19,40.23,40.18,40.2,157900.0,29.8047,29.8343,29.7973,29.8121,157900.0
2015-02-11 13:45:00,40.2,40.21,40.17,40.18,43600.0,29.8121,29.8195,29.7898,29.7973,43600.0
2015-02-11 13:50:00,40.19,40.22,40.18,40.19,43200.0,29.8047,29.8269,29.7973,29.8047,43200.0
2015-02-11 13:55:00,40.19,40.3,40.17,40.28,116700.0,29.8047,29.8863,29.7898,29.8714,116700.0
2015-02-11 14:00:00,40.27,40.3,40.25,40.29,82600.0,29.864,29.8863,29.8492,29.8788,82600.0
2015-02-11 14:05:00,40.29,40.32,40.28,40.31,143100.0,29.8788,29.9011,29.8714,29.8937,143100.0
2015-02-11 14:10:00,40.31,40.33,40.31,40.32,112100.0,29.8937,29.9085,29.8937,29.9011,112100.0
2015-02-11 14:15:00,40.32,40.32,40.29,40.29,100100.0,29.9011,29.9011,29.8788,29.8788,100100.0
2015-02-11 14:20:00,40.31,40.31,40.28,40.3,65300.0,29.8937,29.8937,29.8714,29.8863,65300.0
2015-02-11 14:25:00,40.3,40.3,40.26,40.29,243200.0,29.8863,29.8863,29.8566,29.8788,243200.0
2015-02-11 14:30:00,40.29,40.35,40.29,40.35,123900.0,29.8788,29.9233,29.8788,29.9233,123900.0
2015-02-11 14:35:00,40.35,40.38,40.34,40.38,143500.0,29.9233,29.9456,29.9159,29.9456,143500.0
2015-02-11 14:40:00,40.38,40.39,40.37,40.39,59700.0,29.9456,29.953,29.9382,29.953,59700.0
2015-02-11 14:45:00,40.39,40.41,40.38,40.41,81600.0,29.953,29.9678,29.9456,29.9678,81600.0
2015-02-11 14:50:00,40.41,40.42,40.4,40.41,51100.0,29.9678,29.9752,29.9604,29.9678,51100.0
2015-02-11 14:55:00,40.41,40.43,40.39,40.41,47900.0,29.9678,29.9827,29.953,29.9678,47900.0
2015-02-11 15:00:00,40.41,40.42,40.4,40.41,54500.0,29.9678,29.9752,29.9604,29.9678,54500.0
2015-02-11 15:05:00,40.41,40.43,40.4,40.42,52400.0,29.9678,29.9827,29.9604,29.9752,52400.0
2015-02-11 15:10:00,40.42,40.44,40.41,40.43,54300.0,29.9752,29.9901,29.9678,29.9827,54300.0
2015-02-11 15:15:00,40.43,40.44,40.4,40.42,93800.0,29.9827,29.9901,29.9604,29.9752,93800.0
2015-02-11 15:20:00,40.41,40.46,40.41,40.44,69000.0,29.9678,30.0049,29.9678,29.9901,69000.0
2015-02-11 15:25:00,40.46,40.52,40.46,40.47,120400.0,30.0049,30.0494,30.0049,30.0123,120400.0
2015-02-11 15:30:00,40.48,40.49,40.41,40.44,221500.0,30.0197,30.0272,29.9678,29.9901,221500.0
2015-02-11 15:35:00,40.43,40.48,40.43,40.47,130100.0,29.9827,30.0197,29.9827,30.0123,130100.0
2015-02-11 15:40:00,40.47,40.48,40.44,40.45,99000.0,30.0123,30.0197,29.9901,29.9975,99000.0
2015-02-11 15:45:00,40.44,40.46,40.4,40.41,119200.0,29.9901,30.0049,29.9604,29.9678,119200.0
2015-02-11 15:50:00,40.41,40.41,40.39,40.39,84700.0,29.9678,29.9678,29.953,29.953,84700.0
2015-02-11 15:55:00,40.39,40.41,40.38,40.41,341100.0,29.953,29.9678,29.9456,29.9678,341100.0
2015-02-12 09:30:00,40.83,40.96,40.82,40.96,326000.0,30.2793,30.3757,30.2719,30.3757,326000.0
2015-02-12 09:35:00,40.96,41.0,40.96,40.98,165700.0,30.3757,30.4054,30.3757,30.3905,165700.0
2015-02-12 09:40:00,40.99,41.02,40.96,40.97,479800.0,30.398,30.4202,30.3757,30.3831,479800.0
2015-02-12 09:45:00,40.96,41.03,40.96,41.02,295100.0,30.3757,30.4276,30.3757,30.4202,295100.0
2015-02-12 09:50:00,41.03,41.05,41.01,41.02,187500.0,30.4276,30.4424,30.4128,30.4202,187500.0
2015-02-12 09:55:00,41.02,41.03,41.0,41.03,85900.0,30.4202,30.4276,30.4054,30.4276,85900.0
2015-02-12 10:00:00,41.03,41.03,40.99,41.0,124000.0,30.4276,30.4276,30.398,30.4054,124000.0
2015-02-12 10:05:00,41.0,41.02,40.98,40.98,102600.0,30.4054,30.4202,30.3905,30.3905,102600.0
2015-02-12 10:10:00,40.98,41.0,40.97,40.98,88300.0,30.3905,30.4054,30.3831,30.3905,88300.0
2015-02-12 10:15:00,40.98,40.98,40.96,40.97,36000.0,30.3905,30.3905,30.3757,30.3831,36000.0
2015-02-12 10:20:00,40.97,40.99,40.96,40.97,41900.0,30.3831,30.398,30.3757,30.3831,41900.0
2015-02-12 10:25:00,40.98,40.98,40.95,40.96,38700.0,30.3905,30.3905,30.3683,30.3757,38700.0
2015-02-12 10:30:00,40.95,40.97,40.94,40.96,41200.0,30.3683,30.3831,30.3609,30.3757,41200.0
2015-02-12 10:35:00,40.97,40.98,40.94,40.97,71600.0,30.3831,30.3905,30.3609,30.3831,71600.0
2015-02-12 10:40:00,40.97,40.99,40.95,40.99,66600.0,30.3831,30.398,30.3683,30.398,66600.0
2015-02-12 10:45:00,40.99,40.99,40.95,40.96,72400.0,30.398,30.398,30.3683,30.3757,72400.0
2015-02-12 10:50:00,40.97,40.97,40.94,40.95,112800.0,30.3831,30.3831,30.3609,30.3683,112800.0
2015-02-12 10:55:00,40.95,40.98,40.95,40.98,346700.0,30.3683,30.3905,30.3683,30.3905,346700.0
2015-02-12 11:00:00,40.98,41.03,40.97,41.02,123300.0,30.3905,30.4276,30.3831,30.4202,123300.0
2015-02-12 11:05:00,41.02,41.05,41.02,41.05,47200.0,30.4202,30.4424,30.4202,30.4424,47200.0
2015-02-12 11:10:00,41.05,41.06,41.04,41.06,53800.0,30.4424,30.4499,30.435,30.4499,53800.0
2015-02-12 11:15:00,41.06,41.06,41.03,41.04,40400.0,30.4499,30.4499,30.4276,30.435,40400.0
2015-02-12 11:20:00,41.04,41.06,41.02,41.04,165300.0,30.435,30.4499,30.4202,30.435,165300.0
2015-02-12 11:25:00,41.04,41.07,41.04,41.05,105500.0,30.435,30.4573,30.435,30.4424,105500.0
2015-02-12 11:30:00,41.06,41.1,41.05,41.08,105600.0,30.4499,30.4795,30.4424,30.4647,105600.0
2015-02-12 11:35:00,41.08,41.1,41.07,41.08,34700.0,30.4647,30.4795,30.4573,30.4647,34700.0
2015-02-12 11:40:00,41.08,41.12,41.07,41.12,55500.0,30.4647,30.4944,30.4573,30.4944,55500.0
2015-02-12 11:45:00,41.12,41.16,41.11,41.16,516000.0,30.4944,30.524,30.4869,30.524,516000.0
2015-02-12 11:50:00,41.15,41.17,41.14,41.16,117200.0,30.5166,30.5314,30.5092,30.524,117200.0
2015-02-12 11:55:00,41.17,41.19,41.15,41.18,88800.0,30.5314,30.5463,30.5166,30.5389,88800.0
2015-02-12 12:00:00,41.18,41.2,41.17,41.19,94500.0,30.5389,30.5537,30.5314,30.5463,94500.0
2015-02-12 12:05:00,41.18,41.19,41.16,41.17,28000.0,30.5389,30.5463,30.524,30.5314,28000.0
2015-02-12 12:10:00,41.16,41.2,41.16,41.2,37700.0,30.524,30.5537,30.524,30.5537,37700.0
2015-02-12 12:15:00,41.2,41.21,41.19,41.21,37800.0,30.5537,30.5611,30.5463,30.5611,37800.0
2015-02-12 12:20:00,41.2,41.2,41.18,41.2,18500.0,30.5537,30.5537,30.5389,30.5537,18500.0
2015-02-12 12:25:00,41.19,41.2,41.17,41.18,52700.0,30.5463,30.5537,30.5314,30.5389,52700.0
2015-02-12 12:30:00,41.19,41.21,41.17,41.19,60200.0,30.5463,30.5611,30.5314,30.5463,60200.0
2015-02-12 12:35:00,41.2,41.2,41.18,41.19,15900.0,30.5537,30.5537,30.5389,30.5463,15900.0
2015-02-12 12:40:00,41.19,41.2,41.16,41.16,35100.0,30.5463,30.5537,30.524,30.524,35100.0
2015-02-12 12:45:00,41.17,41.18,41.15,41.16,52900.0,30.5314,30.5389,30.5166,30.524,52900.0
2015-02-12 12:50:00,41.15,41.17,41.14,41.15,81900.0,30.5166,30.5314,30.5092,30.5166,81900.0
2015-02-12 12:55:00,41.16,41.16,41.14,41.15,58700.0,30.524,30.524,30.5092,30.5166,58700.0
2015-02-12 13:00:00,41.15,41.19,41.15,41.19,27200.0,30.5166,30.5463,30.5166,30.5463,27200.0
2015-02-12 13:05:00,41.18,41.2,41.16,41.19,109600.0,30.5389,30.5537,30.524,30.5463,109600.0
2015-02-12 13:10:00,41.19,41.21,41.18,41.2,72900.0,30.5463,30.5611,30.5389,30.5537,72900.0
2015-02-12 13:15:00,41.2,41.22,41.19,41.21,54800.0,30.5537,30.5685,30.5463,30.5611,54800.0
2015-02-12 13:20:00,41.21,41.22,41.17,41.18,44200.0,30.5611,30.5685,30.5314,30.5389,44200.0
2015-02-12 13:25:00,41.19,41.19,41.17,41.18,29900.0,30.5463,30.5463,30.5314,30.5389,29900.0
2015-02-12 13:30:00,41.17,41.18,41.15,41.18,47700.0,30.5314,30.5389,30.5166,30.5389,47700.0
2015-02-12 13:35:00,41.17,41.19,41.16,41.19,59000.0,30.5314,30.5463,30.524,30.5463,59000.0
2015-02-12 13:40:00,41.18,41.2,41.18,41.19,47600.0,30.5389,30.5537,30.5389,30.5463,47600.0
2015-02-12 13:45:00,41.19,41.19,41.17,41.18,62700.0,30.5463,30.5463,30.5314,30.5389,62700.0
2015-02-12 13:50:00,41.18,41.2,41.17,41.19,49000.0,30.5389,30.5537,30.5314,30.5463,49000.0
2015-02-12 13:55:00,41.2,41.22,41.18,41.21,48300.0,30.5537,30.5685,30.5389,30.5611,48300.0
2015-02-12 14:00:00,41.21,41.22,41.19,41.19,87600.0,30.5611,30.5685,30.5463,30.5463,87600.0
2015-02-12 14:05:00,41.19,41.23,41.18,41.23,64400.0,30.5463,30.5759,30.5389,30.5759,64400.0
2015-02-12 14:10:00,41.23,41.24,41.21,41.24,75400.0,30.5759,30.5834,30.5611,30.5834,75400.0
2015-02-12 14:15:00,41.24,41.24,41.21,41.21,37500.0,30.5834,30.5834,30.5611,30.5611,37500.0
2015-02-12 14:20:00,41.21,41.21,41.17,41.2,29100.0,30.5611,30.5611,30.5314,30.5537,29100.0
2015-02-12 14:25:00,41.2,41.21,41.19,41.19,75300.0,30.5537,30.5611,30.5463,30.5463,75300.0
2015-02-12 14:30:00,41.19,41.2,41.16,41.17,53700.0,30.5463,30.5537,30.524,30.5314,53700.0
2015-02-12 14:35:00,41.16,41.25,41.16,41.24,2270900.0,30.524,30.5908,30.524,30.5834,2270900.0
2015-02-12 14:40:00,41.24,41.29,41.23,41.28,146200.0,30.5834,30.6204,30.5759,30.613,146200.0
2015-02-12 14:45:00,41.28,41.3,41.28,41.28,172800.0,30.613,30.6278,30.613,30.613,172800.0
2015-02-12 14:50:00,41.29,41.31,41.28,41.31,317000.0,30.6204,30.6353,30.613,30.6353,317000.0
2015-02-12 14:55:00,41.31,41.33,41.3,41.33,222600.0,30.6353,30.6501,30.6278,30.6501,222600.0
2015-02-12 15:00:00,41.33,41.36,41.32,41.35,493200.0,30.6501,30.6723,30.6427,30.6649,493200.0
2015-02-12 15:05:00,41.35,41.37,41.34,41.36,345100.0,30.6649,30.6798,30.6575,30.6723,345100.0
2015-02-12 15:10:00,41.37,41.38,41.35,41.38,514600.0,30.6798,30.6872,30.6649,30.6872,514600.0
2015-02-12 15:15:00,41.38,41.39,41.37,41.38,170100.0,30.6872,30.6946,30.6798,30.6872,170100.0
2015-02-12 15:20:00,41.38,41.39,41.37,41.39,51200.0,30.6872,30.6946,30.6798,30.6946,51200.0
2015-02-12 15:25:00,41.39,41.4,41.37,41.39,145200.0,30.6946,30.702,30.6798,30.6946,145200.0
2015-02-12 15:30:00,41.38,41.38,41.36,41.38,319700.0,30.6872,30.6872,30.6723,30.6872,319700.0
2015-02-12 15:35:00,41.38,41.39,41.37,41.38,156000.0,30.6872,30.6946,30.6798,30.6872,156000.0
2015-02-12 15:40:00,41.39,41.42,41.38,41.41,302600.0,30.6946,30.7168,30.6872,30.7094,302600.0
2015-02-12 15:45:00,41.4,41.41,41.38,41.38,79400.0,30.702,30.7094,30.6872,30.6872,79400.0
2015-02-12 15:50:00,41.37,41.39,41.36,41.37,349800.0,30.6798,30.6946,30.6723,30.6798,349800.0
2015-02-12 15:55:00,41.36,41.37,41.35,41.36,269000.0,30.6723,30.6798,30.6649,30.6723,269000.0
2015-02-13 09:30:00,41.52,41.58,41.51,41.56,307500.0,30.791,30.8355,30.7836,30.8207,307500.0
2015-02-13 09:35:00,41.57,41.63,41.56,41.63,167200.0,30.8281,30.8726,30.8207,30.8726,167200.0
2015-02-13 09:40:00,41.63,41.64,41.61,41.62,81600.0,30.8726,30.88,30.8577,30.8652,81600.0
2015-02-13 09:45:00,41.62,41.66,41.61,41.66,53400.0,30.8652,30.8948,30.8577,30.8948,53400.0
2015-02-13 09:50:00,41.66,41.66,41.64,41.65,116400.0,30.8948,30.8948,30.88,30.8874,116400.0
2015-02-13 09:55:00,41.65,41.66,41.64,41.66,125500.0,30.8874,30.8948,30.88,30.8948,125500.0
2015-02-13 10:00:00,41.65,41.67,41.62,41.65,362200.0,30.8874,30.9022,30.8652,30.8874,362200.0
2015-02-13 10:05:00,41.65,41.66,41.62,41.63,81900.0,30.8874,30.8948,30.8652,30.8726,81900.0
2015-02-13 10:10:00,41.63,41.66,41.63,41.66,90800.0,30.8726,30.8948,30.8726,30.8948,90800.0
2015-02-13 10:15:00,41.66,41.71,41.65,41.71,1420400.0,30.8948,30.9319,30.8874,30.9319,1420400.0
2015-02-13 10:20:00,41.71,41.72,41.7,41.72,226500.0,30.9319,30.9393,30.9245,30.9393,226500.0
2015-02-13 10:25:00,41.72,41.74,41.71,41.71,324000.0,30.9393,30.9541,30.9319,30.9319,324000.0
2015-02-13 10:30:00,41.72,41.72,41.7,41.71,83000.0,30.9393,30.9393,30.9245,30.9319,83000.0
2015-02-13 10:35:00,41.71,41.71,41.69,41.7,179800.0,30.9319,30.9319,30.9171,30.9245,179800.0
2015-02-13 10:40:00,41.7,41.72,41.69,41.71,140900.0,30.9245,30.9393,30.9171,30.9319,140900.0
2015-02-13 10:45:00,41.71,41.72,41.69,41.7,222800.0,30.9319,30.9393,30.9171,30.9245,222800.0
2015-02-13 10:50:00,41.7,41.71,41.69,41.7,109800.0,30.9245,30.9319,30.9171,30.9245,109800.0
2015-02-13 10:55:00,41.7,41.73,41.7,41.72,139900.0,30.9245,30.9467,30.9245,30.9393,139900.0
2015-02-13 11:00:00,41.71,41.76,41.71,41.75,137500.0,30.9319,30.969,30.9319,30.9616,137500.0
2015-02-13 11:05:00,41.75,41.76,41.75,41.76,39000.0,30.9616,30.969,30.9616,30.969,39000.0
2015-02-13 11:10:00,41.76,41.76,41.74,41.75,45500.0,30.969,30.969,30.9541,30.9616,45500.0
2015-02-13 11:15:00,41.74,41.75,41.72,41.73,163300.0,30.9541,30.9616,30.9393,30.9467,163300.0
2015-02-13 11:20:00,41.72,41.73,41.7,41.71,51700.0,30.9393,30.9467,30.9245,30.9319,51700.0
2015-02-13 11:25:00,41.71,41.74,41.71,41.74,75200.0,30.9319,30.9541,30.9319,30.9541,75200.0
2015-02-13 11:30:00,41.74,41.74,41.72,41.73,37500.0,30.9541,30.9541,30.9393,30.9467,37500.0
2015-02-13 11:35:00,41.73,41.76,41.72,41.76,31000.0,30.9467,30.969,30.9393,30.969,31000.0
2015-02-13 11:40:00,41.76,41.77,41.75,41.77,22900.0,30.969,30.9764,30.9616,30.9764,22900.0
2015-02-13 11:45:00,41.77,41.77,41.75,41.77,40200.0,30.9764,30.9764,30.9616,30.9764,40200.0
2015-02-13 11:50:00,41.76,41.77,41.74,41.74,36700.0,30.969,30.9764,30.9541,30.9541,36700.0
2015-02-13 11:55:00,41.75,41.76,41.72,41.75,70500.0,30.9616,30.969,30.9393,30.9616,70500.0
2015-02-13 12:00:00,41.75,41.76,41.74,41.74,50600.0,30.9616,30.969,30.9541,30.9541,50600.0
2015-02-13 12:05:00,41.75,41.75,41.72,41.72,40100.0,30.9616,30.9616,30.9393,30.9393,40100.0
2015-02-13 12:10:00,41.72,41.73,41.72,41.73,13000.0,30.9393,30.9467,30.9393,30.9467,13000.0
2015-02-13 12:15:00,41.73,41.73,41.7,41.71,48400.0,30.9467,30.9467,30.9245,30.9319,48400.0
2015-02-13 12:20:00,41.71,41.73,41.7,41.73,76900.0,30.9319,30.9467,30.9245,30.9467,76900.0
2015-02-13 12:25:00,41.73,41.74,41.71,41.73,62700.0,30.9467,30.9541,30.9319,30.9467,62700.0
2015-02-13 12:30:00,41.72,41.74,41.71,41.74,78100.0,30.9393,30.9541,30.9319,30.9541,78100.0
2015-02-13 12:35:00,41.73,41.75,41.73,41.74,44100.0,30.9467,30.9616,30.9467,30.9541,44100.0
2015-02-13 12:40:00,41.75,41.77,41.74,41.77,73100.0,30.9616,30.9764,30.9541,30.9764,73100.0
2015-02-13 12:45:00,41.77,41.77,41.74,41.75,19500.0,30.9764,30.9764,30.9541,30.9616,19500.0
2015-02-13 12:50:00,41.75,41.76,41.74,41.76,30800.0,30.9616,30.969,30.9541,30.969,30800.0
2015-02-13 12:55:00,41.76,41.77,41.75,41.77,29400.0,30.969,30.9764,30.9616,30.9764,29400.0
2015-02-13 13:00:00,41.77,41.78,41.75,41.77,79700.0,30.9764,30.9838,30.9616,30.9764,79700.0
2015-02-13 13:05:00,41.77,41.79,41.76,41.77,95600.0,30.9764,30.9912,30.969,30.9764,95600.0
2015-02-13 13:10:00,41.77,41.79,41.76,41.78,53600.0,30.9764,30.9912,30.969,30.9838,53600.0
2015-02-13 13:15:00,41.78,41.78,41.77,41.78,57000.0,30.9838,30.9838,30.9764,30.9838,57000.0
2015-02-13 13:20:00,41.78,41.78,41.76,41.77,13100.0,30.9838,30.9838,30.969,30.9764,13100.0
2015-02-13 13:25:00,41.77,41.77,41.74,41.74,47600.0,30.9764,30.9764,30.9541,30.9541,47600.0
2015-02-13 13:30:00,41.74,41.75,41.71,41.73,199700.0,30.9541,30.9616,30.9319,30.9467,199700.0
2015-02-13 13:35:00,41.73,41.74,41.69,41.7,89700.0,30.9467,30.9541,30.9171,30.9245,89700.0
2015-02-13 13:40:00,41.7,41.72,41.69,41.72,173400.0,30.9245,30.9393,30.9171,30.9393,173400.0
2015-02-13 13:45:00,41.71,41.72,41.7,41.72,60900.0,30.9319,30.9393,30.9245,30.9393,60900.0
2015-02-13 13:50:00,41.72,41.73,41.71,41.73,79200.0,30.9393,30.9467,30.9319,30.9467,79200.0
2015-02-13 13:55:00,41.72,41.73,41.7,41.72,95000.0,30.9393,30.9467,30.9245,30.9393,95000.0
2015-02-13 14:00:00,41.73,41.75,41.72,41.73,103400.0,30.9467,30.9616,30.9393,30.9467,103400.0
2015-02-13 14:05:00,41.74,41.78,41.73,41.77,109700.0,30.9541,30.9838,30.9467,30.9764,109700.0
2015-02-13 14:10:00,41.77,41.78,41.74,41.76,46800.0,30.9764,30.9838,30.9541,30.969,46800.0
2015-02-13 14:15:00,41.76,41.77,41.75,41.77,193400.0,30.969,30.9764,30.9616,30.9764,193400.0
2015-02-13 14:20:00,41.76,41.78,41.75,41.77,45100.0,30.969,30.9838,30.9616,30.9764,45100.0
2015-02-13 14:25:00,41.77,41.81,41.77,41.8,63200.0,30.9764,31.0061,30.9764,30.9986,63200.0
2015-02-13 14:30:00,41.79,41.8,41.77,41.77,49100.0,30.9912,30.9986,30.9764,30.9764,49100.0
2015-02-13 14:35:00,41.77,41.78,41.76,41.76,50400.0,30.9764,30.9838,30.969,30.969,50400.0
2015-02-13 14:40:00,41.77,41.77,41.76,41.76,24100.0,30.9764,30.9764,30.969,30.969,24100.0
2015-02-13 14:45:00,41.77,41.79,41.76,41.79,57800.0,30.9764,30.9912,30.969,30.9912,57800.0
2015-02-13 14:50:00,41.79,41.79,41.76,41.78,64200.0,30.9912,30.9912,30.969,30.9838,64200.0
2015-02-13 14:55:00,41.77,41.79,41.77,41.78,101500.0,30.9764,30.9912,30.9764,30.9838,101500.0
2015-02-13 15:00:00,41.79,41.79,41.77,41.78,57600.0,30.9912,30.9912,30.9764,30.9838,57600.0
2015-02-13 15:05:00,41.77,41.82,41.77,41.8,58000.0,30.9764,31.0135,30.9764,30.9986,58000.0
2015-02-13 15:10:00,41.8,41.82,41.8,41.81,54500.0,30.9986,31.0135,30.9986,31.0061,54500.0
2015-02-13 15:15:00,41.81,41.82,41.8,41.81,34300.0,31.0061,31.0135,30.9986,31.0061,34300.0
2015-02-13 15:20:00,41.82,41.82,41.79,41.8,21700.0,31.0135,31.0135,30.9912,30.9986,21700.0
2015-02-13 15:25:00,41.8,41.81,41.79,41.81,77200.0,30.9986,31.0061,30.9912,31.0061,77200.0
2015-02-13 15:30:00,41.81,41.81,41.78,41.78,102100.0,31.0061,31.0061,30.9838,30.9838,102100.0
2015-02-13 15:35:00,41.79,41.8,41.78,41.8,71000.0,30.9912,30.9986,30.9838,30.9986,71000.0
2015-02-13 15:40:00,41.79,41.81,41.79,41.81,87300.0,30.9912,31.0061,30.9912,31.0061,87300.0
2015-02-13 15:45:00,41.8,41.81,41.76,41.78,193600.0,30.9986,31.0061,30.969,30.9838,193600.0
2015-02-13 15:50:00,41.77,41.78,41.76,41.77,121800.0,30.9764,30.9838,30.969,30.9764,121800.0
2015-02-13 15:55:00,41.77,41.8,41.74,41.79,433200.0,30.9764,30.9986,30.9541,30.9912,433200.0
2015-02-17 09:30:00,41.75,41.75,41.61,41.61,281600.0,30.9616,30.9616,30.8577,30.8577,281600.0
2015-02-17 09:35:00,41.61,41.61,41.53,41.53,163900.0,30.8577,30.8577,30.7984,30.7984,163900.0
2015-02-17 09:40:00,41.53,41.55,41.51,41.52,107300.0,30.7984,30.8132,30.7836,30.791,107300.0
2015-02-17 09:45:00,41.52,41.54,41.49,41.49,182600.0,30.791,30.8058,30.7688,30.7688,182600.0
2015-02-17 09:50:00,41.49,41.51,41.48,41.5,109000.0,30.7688,30.7836,30.7613,30.7762,109000.0
2015-02-17 09:55:00,41.5,41.51,41.46,41.48,177800.0,30.7762,30.7836,30.7465,30.7613,177800.0
2015-02-17 10:00:00,41.48,41.49,41.46,41.48,63700.0,30.7613,30.7688,30.7465,30.7613,63700.0
2015-02-17 10:05:00,41.48,41.52,41.47,41.48,104600.0,30.7613,30.791,30.7539,30.7613,104600.0
2015-02-17 10:10:00,41.48,41.5,41.48,41.49,112000.0,30.7613,30.7762,30.7613,30.7688,112000.0
2015-02-17 10:15:00,41.49,41.5,41.42,41.42,121300.0,30.7688,30.7762,30.7168,30.7168,121300.0
2015-02-17 10:20:00,41.42,41.43,41.38,41.38,360300.0,30.7168,30.7243,30.6872,30.6872,360300.0
2015-02-17 10:25:00,41.38,41.39,41.35,41.35,163400.0,30.6872,30.6946,30.6649,30.6649,163400.0
2015-02-17 10:30:00,41.35,41.38,41.34,41.37,115500.0,30.6649,30.6872,30.6575,30.6798,115500.0
2015-02-17 10:35:00,41.37,41.41,41.37,41.39,51100.0,30.6798,30.7094,30.6798,30.6946,51100.0
2015-02-17 10:40:00,41.4,41.4,41.36,41.38,242200.0,30.702,30.702,30.6723,30.6872,242200.0
2015-02-17 10:45:00,41.38,41.38,41.36,41.37,85400.0,30.6872,30.6872,30.6723,30.6798,85400.0
2015-02-17 10:50:00,41.37,41.38,41.35,41.36,60600.0,30.6798,30.6872,30.6649,30.6723,60600.0
2015-02-17 10:55:00,41.37,41.39,41.35,41.38,82200.0,30.6798,30.6946,30.6649,30.6872,82200.0
2015-02-17 11:00:00,41.38,41.4,41.36,41.38,80500.0,30.6872,30.702,30.6723,30.6872,80500.0
2015-02-17 11:05:00,41.37,41.42,41.37,41.41,81500.0,30.6798,30.7168,30.6798,30.7094,81500.0
2015-02-17 11:10:00,41.41,41.42,41.39,41.41,35200.0,30.7094,30.7168,30.6946,30.7094,35200.0
2015-02-17 11:15:00,41.41,41.46,41.41,41.45,89300.0,30.7094,30.7465,30.7094,30.7391,89300.0
2015-02-17 11:20:00,41.46,41.51,41.45,41.49,69800.0,30.7465,30.7836,30.7391,30.7688,69800.0
2015-02-17 11:25:00,41.5,41.52,41.48,41.51,117900.0,30.7762,30.791,30.7613,30.7836,117900.0
2015-02-17 11:30:00,41.51,41.54,41.49,41.5,675900.0,30.7836,30.8058,30.7688,30.7762,675900.0
2015-02-17 11:35:00,41.5,41.51,41.49,41.49,161000.0,30.7762,30.7836,30.7688,30.7688,161000.0
2015-02-17 11:40:00,41.49,41.51,41.49,41.5,194600.0,30.7688,30.7836,30.7688,30.7762,194600.0
2015-02-17 11:45:00,41.5,41.51,41.48,41.5,139400.0,30.7762,30.7836,30.7613,30.7762,139400.0
2015-02-17 11:50:00,41.5,41.52,41.49,41.52,25600.0,30.7762,30.791,30.7688,30.791,25600.0
2015-02-17 11:55:00,41.52,41.53,41.51,41.52,18900.0,30.791,30.7984,30.7836,30.791,18900.0
2015-02-17 12:00:00,41.53,41.55,41.52,41.54,130900.0,30.7984,30.8132,30.791,30.8058,130900.0
2015-02-17 12:05:00,41.55,41.55,41.52,41.54,171500.0,30.8132,30.8132,30.791,30.8058,171500.0
2015-02-17 12:10:00,41.54,41.55,41.52,41.55,72400.0,30.8058,30.8132,30.791,30.8132,72400.0
2015-02-17 12:15:00,41.55,41.57,41.54,41.56,104100.0,30.8132,30.8281,30.8058,30.8207,104100.0
2015-02-17 12:20:00,41.56,41.58,41.56,41.58,20300.0,30.8207,30.8355,30.8207,30.8355,20300.0
2015-02-17 12:25:00,41.58,41.6,41.57,41.6,27100.0,30.8355,30.8503,30.8281,30.8503,27100.0
2015-02-17 12:30:00,41.59,41.64,41.59,41.62,201200.0,30.8429,30.88,30.8429,30.8652,201200.0
2015-02-17 12:35:00,41.62,41.63,41.6,41.62,150800.0,30.8652,30.8726,30.8503,30.8652,150800.0
2015-02-17 12:40:00,41.62,41.63,41.61,41.63,44800.0,30.8652,30.8726,30.8577,30.8726,44800.0
2015-02-17 12:45:00,41.63,41.65,41.62,41.65,113200.0,30.8726,30.8874,30.8652,30.8874,113200.0
2015-02-17 12:50:00,41.65,41.65,41.63,41.63,46500.0,30.8874,30.8874,30.8726,30.8726,46500.0
2015-02-17 12:55:00,41.63,41.64,41.63,41.63,28600.0,30.8726,30.88,30.8726,30.8726,28600.0
2015-02-17 13:00:00,41.64,41.68,41.63,41.68,62700.0,30.88,30.9097,30.8726,30.9097,62700.0
2015-02-17 13:05:00,41.67,41.69,41.65,41.67,86400.0,30.9022,30.9171,30.8874,30.9022,86400.0
2015-02-17 13:10:00,41.67,41.67,41.66,41.66,38500.0,30.9022,30.9022,30.8948,30.8948,38500.0
2015-02-17 13:15:00,41.66,41.68,41.66,41.68,48600.0,30.8948,30.9097,30.8948,30.9097,48600.0
2015-02-17 13:20:00,41.67,41.69,41.65,41.65,65200.0,30.9022,30.9171,30.8874,30.8874,65200.0
2015-02-17 13:25:00,41.65,41.67,41.65,41.66,51900.0,30.8874,30.9022,30.8874,30.8948,51900.0
2015-02-17 13:30:00,41.66,41.67,41.65,41.65,31400.0,30.8948,30.9022,30.8874,30.8874,31400.0
2015-02-17 13:35:00,41.65,41.66,41.63,41.64,43600.0,30.8874,30.8948,30.8726,30.88,43600.0
2015-02-17 13:40:00,41.64,41.66,41.63,41.64,45200.0,30.88,30.8948,30.8726,30.88,45200.0
2015-02-17 13:45:00,41.65,41.67,41.64,41.66,32400.0,30.8874,30.9022,30.88,30.8948,32400.0
2015-02-17 13:50:00,41.66,41.67,41.65,41.67,37200.0,30.8948,30.9022,30.8874,30.9022,37200.0
2015-02-17 13:55:00,41.67,41.7,41.66,41.69,42700.0,30.9022,30.9245,30.8948,30.9171,42700.0
2015-02-17 14:00:00,41.69,41.7,41.66,41.67,314500.0,30.9171,30.9245,30.8948,30.9022,314500.0
2015-02-17 14:05:00,41.66,41.67,41.62,41.64,968600.0,30.8948,30.9022,30.8652,30.88,968600.0
2015-02-17 14:10:00,41.64,41.65,41.63,41.64,256700.0,30.88,30.8874,30.8726,30.88,256700.0
2015-02-17 14:15:00,41.65,41.65,41.63,41.64,93700.0,30.8874,30.8874,30.8726,30.88,93700.0
2015-02-17 14:20:00,41.64,41.65,41.64,41.65,102200.0,30.88,30.8874,30.88,30.8874,102200.0
2015-02-17 14:25:00,41.65,41.65,41.61,41.61,426200.0,30.8874,30.8874,30.8577,30.8577,426200.0
2015-02-17 14:30:00,41.62,41.63,41.61,41.62,91200.0,30.8652,30.8726,30.8577,30.8652,91200.0
2015-02-17 14:35:00,41.62,41.64,41.62,41.63,43500.0,30.8652,30.88,30.8652,30.8726,43500.0
2015-02-17 14:40:00,41.63,41.65,41.62,41.63,98300.0,30.8726,30.8874,30.8652,30.8726,98300.0
2015-02-17 14:45:00,41.64,41.65,41.63,41.64,36900.0,30.88,30.8874,30.8726,30.88,36900.0
2015-02-17 14:50:00,41.64,41.65,41.61,41.62,27000.0,30.88,30.8874,30.8577,30.8652,27000.0
2015-02-17 14:55:00,41.62,41.64,41.61,41.62,62600.0,30.8652,30.88,30.8577,30.8652,62600.0
2015-02-17 15:00:00,41.62,41.63,41.59,41.62,283100.0,30.8652,30.8726,30.8429,30.8652,283100.0
2015-02-17 15:05:00,41.62,41.63,41.61,41.63,52000.0,30.8652,30.8726,30.8577,30.8726,52000.0
2015-02-17 15:10:00,41.63,41.64,41.62,41.63,62900.0,30.8726,30.88,30.8652,30.8726,62900.0
2015-02-17 15:15:00,41.63,41.63,41.61,41.62,66000.0,30.8726,30.8726,30.8577,30.8652,66000.0
2015-02-17 15:20:00,41.62,41.64,41.61,41.63,56500.0,30.8652,30.88,30.8577,30.8726,56500.0
2015-02-17 15:25:00,41.63,41.64,41.63,41.64,19500.0,30.8726,30.88,30.8726,30.88,19500.0
2015-02-17 15:30:00,41.64,41.64,41.61,41.62,189000.0,30.88,30.88,30.8577,30.8652,189000.0
2015-02-17 15:35:00,41.62,41.64,41.61,41.63,29400.0,30.8652,30.88,30.8577,30.8726,29400.0
2015-02-17 15:40:00,41.64,41.65,41.6,41.62,76700.0,30.88,30.8874,30.8503,30.8652,76700.0
2015-02-17 15:45:00,41.63,41.63,41.6,41.63,86200.0,30.8726,30.8726,30.8503,30.8726,86200.0
2015-02-17 15:50:00,41.62,41.63,41.59,41.6,93600.0,30.8652,30.8726,30.8429,30.8503,93600.0
2015-02-17 15:55:00,41.59,41.66,41.59,41.65,297100.0,30.8429,30.8948,30.8429,30.8874,297100.0
2015-02-18 09:30:00,41.56,41.56,41.47,41.49,387300.0,30.8207,30.8207,30.7539,30.7688,387300.0
2015-02-18 09:35:00,41.49,41.55,41.49,41.55,158500.0,30.7688,30.8132,30.7688,30.8132,158500.0
2015-02-18 09:40:00,41.55,41.56,41.51,41.52,113300.0,30.8132,30.8207,30.7836,30.791,113300.0
2015-02-18 09:45:00,41.52,41.54,41.51,41.52,70600.0,30.791,30.8058,30.7836,30.791,70600.0
2015-02-18 09:50:00,41.52,41.53,41.48,41.49,94800.0,30.791,30.7984,30.7613,30.7688,94800.0
2015-02-18 09:55:00,41.49,41.5,41.47,41.5,90500.0,30.7688,30.7762,30.7539,30.7762,90500.0
2015-02-18 10:00:00,41.49,41.5,41.48,41.49,110600.0,30.7688,30.7762,30.7613,30.7688,110600.0
2015-02-18 10:05:00,41.48,41.49,41.46,41.47,63800.0,30.7613,30.7688,30.7465,30.7539,63800.0
2015-02-18 10:10:00,41.48,41.49,41.45,41.45,55400.0,30.7613,30.7688,30.7391,30.7391,55400.0
2015-02-18 10:15:00,41.45,41.48,41.45,41.46,61200.0,30.7391,30.7613,30.7391,30.7465,61200.0
2015-02-18 10:20:00,41.46,41.47,41.42,41.45,136600.0,30.7465,30.7539,30.7168,30.7391,136600.0
2015-02-18 10:25:00,41.46,41.47,41.44,41.46,28100.0,30.7465,30.7539,30.7317,30.7465,28100.0
2015-02-18 10:30:00,41.45,41.48,41.44,41.47,52400.0,30.7391,30.7613,30.7317,30.7539,52400.0
2015-02-18 10:35:00,41.46,41.47,41.45,41.46,30400.0,30.7465,30.7539,30.7391,30.7465,30400.0
2015-02-18 10:40:00,41.46,41.5,41.45,41.49,52900.0,30.7465,30.7762,30.7391,30.7688,52900.0
2015-02-18 10:45:00,41.49,41.53,41.49,41.52,81900.0,30.7688,30.7984,30.7688,30.791,81900.0
2015-02-18 10:50:00,41.53,41.55,41.52,41.55,66300.0,30.7984,30.8132,30.791,30.8132,66300.0
2015-02-18 10:55:00,41.55,41.57,41.54,41.56,48500.0,30.8132,30.8281,30.8058,30.8207,48500.0
2015-02-18 11:00:00,41.55,41.58,41.55,41.56,61300.0,30.8132,30.8355,30.8132,30.8207,61300.0
2015-02-18 11:05:00,41.56,41.58,41.55,41.55,64100.0,30.8207,30.8355,30.8132,30.8132,64100.0
2015-02-18 11:10:00,41.54,41.57,41.54,41.57,32300.0,30.8058,30.8281,30.8058,30.8281,32300.0
2015-02-18 11:15:00,41.56,41.57,41.54,41.54,35900.0,30.8207,30.8281,30.8058,30.8058,35900.0
2015-02-18 11:20:00,41.55,41.57,41.54,41.56,29800.0,30.8132,30.8281,30.8058,30.8207,29800.0
2015-02-18 11:25:00,41.56,41.6,41.55,41.59,315600.0,30.8207,30.8503,30.8132,30.8429,315600.0
2015-02-18 11:30:00,41.59,41.61,41.58,41.59,487200.0,30.8429,30.8577,30.8355,30.8429,487200.0
2015-02-18 11:35:00,41.58,41.59,41.58,41.59,482100.0,30.8355,30.8429,30.8355,30.8429,482100.0
2015-02-18 11:40:00,41.59,41.59,41.54,41.56,60700.0,30.8429,30.8429,30.8058,30.8207,60700.0
2015-02-18 11:45:00,41.56,41.58,41.54,41.55,60500.0,30.8207,30.8355,30.8058,30.8132,60500.0
2015-02-18 11:50:00,41.56,41.56,41.53,41.54,65300.0,30.8207,30.8207,30.7984,30.8058,65300.0
2015-02-18 11:55:00,41.53,41.55,41.52,41.54,138900.0,30.7984,30.8132,30.791,30.8058,138900.0
2015-02-18 12:00:00,41.54,41.54,41.52,41.53,61600.0,30.8058,30.8058,30.791,30.7984,61600.0
2015-02-18 12:05:00,41.53,41.54,41.51,41.52,21600.0,30.7984,30.8058,30.7836,30.791,21600.0
2015-02-18 12:10:00,41.52,41.52,41.49,41.5,27600.0,30.791,30.791,30.7688,30.7762,27600.0
2015-02-18 12:15:00,41.5,41.5,41.48,41.5,24200.0,30.7762,30.7762,30.7613,30.7762,24200.0
2015-02-18 12:20:00,41.5,41.51,41.49,41.51,29400.0,30.7762,30.7836,30.7688,30.7836,29400.0
2015-02-18 12:25:00,41.51,41.52,41.5,41.52,23100.0,30.7836,30.791,30.7762,30.791,23100.0
2015-02-18 12:30:00,41.51,41.52,41.5,41.52,46000.0,30.7836,30.791,30.7762,30.791,46000.0
2015-02-18 12:35:00,41.52,41.53,41.49,41.5,89500.0,30.791,30.7984,30.7688,30.7762,89500.0
2015-02-18 12:40:00,41.49,41.5,41.46,41.48,91300.0,30.7688,30.7762,30.7465,30.7613,91300.0
2015-02-18 12:45:00,41.48,41.5,41.47,41.48,45700.0,30.7613,30.7762,30.7539,30.7613,45700.0
2015-02-18 12:50:00,41.48,41.49,41.46,41.46,28400.0,30.7613,30.7688,30.7465,30.7465,28400.0
2015-02-18 12:55:00,41.46,41.48,41.46,41.47,49900.0,30.7465,30.7613,30.7465,30.7539,49900.0
2015-02-18 13:00:00,41.47,41.48,41.45,41.48,87400.0,30.7539,30.7613,30.7391,30.7613,87400.0
2015-02-18 13:05:00,41.47,41.48,41.45,41.45,54300.0,30.7539,30.7613,30.7391,30.7391,54300.0
2015-02-18 13:10:00,41.45,41.46,41.43,41.43,25900.0,30.7391,30.7465,30.7243,30.7243,25900.0
2015-02-18 13:15:00,41.43,41.46,41.43,41.45,46200.0,30.7243,30.7465,30.7243,30.7391,46200.0
2015-02-18 13:20:00,41.46,41.46,41.43,41.44,41900.0,30.7465,30.7465,30.7243,30.7317,41900.0
2015-02-18 13:25:00,41.44,41.44,41.42,41.43,26200.0,30.7317,30.7317,30.7168,30.7243,26200.0
2015-02-18 13:30:00,41.43,41.46,41.43,41.45,65400.0,30.7243,30.7465,30.7243,30.7391,65400.0
2015-02-18 13:35:00,41.45,41.45,41.42,41.44,71000.0,30.7391,30.7391,30.7168,30.7317,71000.0
2015-02-18 13:40:00,41.44,41.44,41.42,41.42,21800.0,30.7317,30.7317,30.7168,30.7168,21800.0
2015-02-18 13:45:00,41.42,41.45,41.41,41.43,60000.0,30.7168,30.7391,30.7094,30.7243,60000.0
2015-02-18 13:50:00,41.43,41.46,41.42,41.42,84400.0,30.7243,30.7465,30.7168,30.7168,84400.0
2015-02-18 13:55:00,41.42,41.42,41.4,41.41,103100.0,30.7168,30.7168,30.702,30.7094,103100.0
2015-02-18 14:00:00,41.42,41.61,41.41,41.6,326200.0,30.7168,30.8577,30.7094,30.8503,326200.0
2015-02-18 14:05:00,41.6,41.75,41.59,41.68,350200.0,30.8503,30.9616,30.8429,30.9097,350200.0
2015-02-18 14:10:00,41.69,41.72,41.64,41.7,101700.0,30.9171,30.9393,30.88,30.9245,101700.0
2015-02-18 14:15:00,41.69,41.7,41.63,41.64,36500.0,30.9171,30.9245,30.8726,30.88,36500.0
2015-02-18 14:20:00,41.64,41.67,41.63,41.66,111400.0,30.88,30.9022,30.8726,30.8948,111400.0
2015-02-18 14:25:00,41.66,41.66,41.58,41.6,86900.0,30.8948,30.8948,30.8355,30.8503,86900.0
2015-02-18 14:30:00,41.61,41.64,41.61,41.63,50600.0,30.8577,30.88,30.8577,30.8726,50600.0
2015-02-18 14:35:00,41.62,41.64,41.61,41.61,74700.0,30.8652,30.88,30.8577,30.8577,74700.0
2015-02-18 14:40:00,41.61,41.63,41.59,41.62,151800.0,30.8577,30.8726,30.8429,30.8652,151800.0
2015-02-18 14:45:00,41.63,41.63,41.59,41.61,100800.0,30.8726,30.8726,30.8429,30.8577,100800.0
2015-02-18 14:50:00,41.6,41.61,41.58,41.6,74100.0,30.8503,30.8577,30.8355,30.8503,74100.0
2015-02-18 14:55:00,41.61,41.61,41.57,41.58,57200.0,30.8577,30.8577,30.8281,30.8355,57200.0
2015-02-18 15:00:00,41.58,41.62,41.58,41.61,88700.0,30.8355,30.8652,30.8355,30.8577,88700.0
2015-02-18 15:05:00,41.62,41.64,41.61,41.63,107500.0,30.8652,30.88,30.8577,30.8726,107500.0
2015-02-18 15:10:00,41.63,41.64,41.61,41.63,45200.0,30.8726,30.88,30.8577,30.8726,45200.0
2015-02-18 15:15:00,41.62,41.68,41.62,41.67,171700.0,30.8652,30.9097,30.8652,30.9022,171700.0
2015-02-18 15:20:00,41.67,41.68,41.64,41.66,51100.0,30.9022,30.9097,30.88,30.8948,51100.0
2015-02-18 15:25:00,41.66,41.67,41.65,41.65,66400.0,30.8948,30.9022,30.8874,30.8874,66400.0
2015-02-18 15:30:00,41.65,41.66,41.61,41.63,31100.0,30.8874,30.8948,30.8577,30.8726,31100.0
2015-02-18 15:35:00,41.64,41.64,41.61,41.63,38100.0,30.88,30.88,30.8577,30.8726,38100.0
2015-02-18 15:40:00,41.62,41.65,41.61,41.63,102100.0,30.8652,30.8874,30.8577,30.8726,102100.0
2015-02-18 15:45:00,41.63,41.64,41.61,41.63,260200.0,30.8726,30.88,30.8577,30.8726,260200.0
2015-02-18 15:50:00,41.63,41.66,41.62,41.65,440900.0,30.8726,30.8948,30.8652,30.8874,440900.0
2015-02-18 15:55:00,41.65,41.69,41.65,41.69,695800.0,30.8874,30.9171,30.8874,30.9171,695800.0
2015-02-19 09:30:00,41.42,41.45,41.36,41.36,270900.0,30.7168,30.7391,30.6723,30.6723,270900.0
2015-02-19 09:35:00,41.36,41.36,41.32,41.36,189300.0,30.6723,30.6723,30.6427,30.6723,189300.0
2015-02-19 09:40:00,41.36,41.39,41.33,41.39,202700.0,30.6723,30.6946,30.6501,30.6946,202700.0
2015-02-19 09:45:00,41.39,41.41,41.38,41.4,104100.0,30.6946,30.7094,30.6872,30.702,104100.0
2015-02-19 09:50:00,41.4,41.42,41.4,41.42,489700.0,30.702,30.7168,30.702,30.7168,489700.0
2015-02-19 09:55:00,41.43,41.44,41.42,41.44,42700.0,30.7243,30.7317,30.7168,30.7317,42700.0
2015-02-19 10:00:00,41.44,41.44,41.41,41.43,58200.0,30.7317,30.7317,30.7094,30.7243,58200.0
2015-02-19 10:05:00,41.43,41.47,41.42,41.46,239700.0,30.7243,30.7539,30.7168,30.7465,239700.0
2015-02-19 10:10:00,41.46,41.5,41.46,41.5,99600.0,30.7465,30.7762,30.7465,30.7762,99600.0
2015-02-19 10:15:00,41.5,41.51,41.49,41.5,81500.0,30.7762,30.7836,30.7688,30.7762,81500.0
2015-02-19 10:20:00,41.5,41.53,41.5,41.52,73800.0,30.7762,30.7984,30.7762,30.791,73800.0
2015-02-19 10:25:00,41.53,41.53,41.52,41.53,43200.0,30.7984,30.7984,30.791,30.7984,43200.0
2015-02-19 10:30:00,41.53,41.55,41.52,41.53,71100.0,30.7984,30.8132,30.791,30.7984,71100.0
2015-02-19 10:35:00,41.54,41.57,41.53,41.57,21000.0,30.8058,30.8281,30.7984,30.8281,21000.0
2015-02-19 10:40:00,41.56,41.6,41.55,41.6,223400.0,30.8207,30.8503,30.8132,30.8503,223400.0
2015-02-19 10:45:00,41.6,41.61,41.58,41.59,70700.0,30.8503,30.8577,30.8355,30.8429,70700.0
2015-02-19 10:50:00,41.58,41.61,41.58,41.61,37400.0,30.8355,30.8577,30.8355,30.8577,37400.0
2015-02-19 10:55:00,41.61,41.62,41.6,41.61,67100.0,30.8577,30.8652,30.8503,30.8577,67100.0
2015-02-19 11:00:00,41.62,41.66,41.61,41.61,261900.0,30.8652,30.8948,30.8577,30.8577,261900.0
2015-02-19 11:05:00,41.61,41.62,41.59,41.61,61900.0,30.8577,30.8652,30.8429,30.8577,61900.0
2015-02-19 11:10:00,41.61,41.64,41.6,41.63,160100.0,30.8577,30.88,30.8503,30.8726,160100.0
2015-02-19 11:15:00,41.63,41.67,41.62,41.66,47600.0,30.8726,30.9022,30.8652,30.8948,47600.0
2015-02-19 11:20:00,41.67,41.69,41.65,41.68,62500.0,30.9022,30.9171,30.8874,30.9097,62500.0
2015-02-19 11:25:00,41.69,41.71,41.67,41.67,148600.0,30.9171,30.9319,30.9022,30.9022,148600.0
2015-02-19 11:30:00,41.68,41.71,41.67,41.7,50100.0,30.9097,30.9319,30.9022,30.9245,50100.0
2015-02-19 11:35:00,41.72,41.72,41.7,41.71,67100.0,30.9393,30.9393,30.9245,30.9319,67100.0
2015-02-19 11:40:00,41.71,41.74,41.7,41.72,44500.0,30.9319,30.9541,30.9245,30.9393,44500.0
2015-02-19 11:45:00,41.72,41.75,41.72,41.73,52000.0,30.9393,30.9616,30.9393,30.9467,52000.0
2015-02-19 11:50:00,41.72,41.73,41.67,41.68,37400.0,30.9393,30.9467,30.9022,30.9097,37400.0
2015-02-19 11:55:00,41.68,41.7,41.67,41.7,57300.0,30.9097,30.9245,30.9022,30.9245,57300.0
2015-02-19 12:00:00,41.7,41.73,41.69,41.69,73100.0,30.9245,30.9467,30.9171,30.9171,73100.0
2015-02-19 12:05:00,41.68,41.69,41.67,41.68,31100.0,30.9097,30.9171,30.9022,30.9097,31100.0
2015-02-19 12:10:00,41.67,41.68,41.65,41.65,27600.0,30.9022,30.9097,30.8874,30.8874,27600.0
2015-02-19 12:15:00,41.66,41.66,41.64,41.65,13800.0,30.8948,30.8948,30.88,30.8874,13800.0
2015-02-19 12:20:00,41.65,41.66,41.64,41.64,19300.0,30.8874,30.8948,30.88,30.88,19300.0
2015-02-19 12:25:00,41.64,41.65,41.57,41.58,573900.0,30.88,30.8874,30.8281,30.8355,573900.0
2015-02-19 12:30:00,41.58,41.58,41.54,41.54,86800.0,30.8355,30.8355,30.8058,30.8058,86800.0
2015-02-19 12:35:00,41.55,41.55,41.49,41.51,243500.0,30.8132,30.8132,30.7688,30.7836,243500.0
2015-02-19 12:40:00,41.51,41.53,41.51,41.52,36700.0,30.7836,30.7984,30.7836,30.791,36700.0
2015-02-19 12:45:00,41.52,41.54,41.52,41.54,34600.0,30.791,30.8058,30.791,30.8058,34600.0
2015-02-19 12:50:00,41.54,41.55,41.53,41.55,35000.0,30.8058,30.8132,30.7984,30.8132,35000.0
2015-02-19 12:55:00,41.55,41.56,41.54,41.55,38800.0,30.8132,30.8207,30.8058,30.8132,38800.0
2015-02-19 13:00:00,41.55,41.56,41.53,41.54,64200.0,30.8132,30.8207,30.7984,30.8058,64200.0
2015-02-19 13:05:00,41.53,41.55,41.52,41.54,32000.0,30.7984,30.8132,30.791,30.8058,32000.0
2015-02-19 13:10:00,41.54,41.54,41.51,41.52,129800.0,30.8058,30.8058,30.7836,30.791,129800.0
2015-02-19 13:15:00,41.52,41.53,41.48,41.52,110100.0,30.791,30.7984,30.7613,30.791,110100.0
2015-02-19 13:20:00,41.52,41.55,41.51,41.52,82800.0,30.791,30.8132,30.7836,30.791,82800.0
2015-02-19 13:25:00,41.52,41.54,41.52,41.52,57000.0,30.791,30.8058,30.791,30.791,57000.0
2015-02-19 13:30:00,41.53,41.54,41.52,41.54,43600.0,30.7984,30.8058,30.791,30.8058,43600.0
2015-02-19 13:35:00,41.53,41.55,41.53,41.55,33400.0,30.7984,30.8132,30.7984,30.8132,33400.0
2015-02-19 13:40:00,41.54,41.56,41.54,41.55,57500.0,30.8058,30.8207,30.8058,30.8132,57500.0
2015-02-19 13:45:00,41.55,41.55,41.53,41.55,29200.0,30.8132,30.8132,30.7984,30.8132,29200.0
2015-02-19 13:50:00,41.54,41.57,41.54,41.56,24500.0,30.8058,30.8281,30.8058,30.8207,24500.0
2015-02-19 13:55:00,41.57,41.57,41.54,41.57,72700.0,30.8281,30.8281,30.8058,30.8281,72700.0
2015-02-19 14:00:00,41.57,41.59,41.55,41.55,72800.0,30.8281,30.8429,30.8132,30.8132,72800.0
2015-02-19 14:05:00,41.56,41.57,41.54,41.55,107100.0,30.8207,30.8281,30.8058,30.8132,107100.0
2015-02-19 14:10:00,41.55,41.56,41.53,41.55,85000.0,30.8132,30.8207,30.7984,30.8132,85000.0
2015-02-19 14:15:00,41.55,41.56,41.54,41.54,36900.0,30.8132,30.8207,30.8058,30.8058,36900.0
2015-02-19 14:20:00,41.54,41.55,41.52,41.52,97800.0,30.8058,30.8132,30.791,30.791,97800.0
2015-02-19 14:25:00,41.52,41.54,41.51,41.53,75800.0,30.791,30.8058,30.7836,30.7984,75800.0
2015-02-19 14:30:00,41.52,41.53,41.52,41.53,13200.0,30.791,30.7984,30.791,30.7984,13200.0
2015-02-19 14:35:00,41.53,41.54,41.51,41.52,161100.0,30.7984,30.8058,30.7836,30.791,161100.0
2015-02-19 14:40:00,41.52,41.53,41.51,41.53,45600.0,30.791,30.7984,30.7836,30.7984,45600.0
2015-02-19 14:45:00,41.54,41.54,41.53,41.53,50400.0,30.8058,30.8058,30.7984,30.7984,50400.0
2015-02-19 14:50:00,41.54,41.54,41.53,41.54,101700.0,30.8058,30.8058,30.7984,30.8058,101700.0
2015-02-19 14:55:00,41.54,41.54,41.53,41.53,62000.0,30.8058,30.8058,30.7984,30.7984,62000.0
2015-02-19 15:00:00,41.54,41.55,41.53,41.55,177500.0,30.8058,30.8132,30.7984,30.8132,177500.0
2015-02-19 15:05:00,41.55,41.56,41.54,41.55,134700.0,30.8132,30.8207,30.8058,30.8132,134700.0
2015-02-19 15:10:00,41.55,41.56,41.55,41.56,81000.0,30.8132,30.8207,30.8132,30.8207,81000.0
2015-02-19 15:15:00,41.55,41.56,41.54,41.54,112700.0,30.8132,30.8207,30.8058,30.8058,112700.0
2015-02-19 15:20:00,41.54,41.57,41.54,41.56,236700.0,30.8058,30.8281,30.8058,30.8207,236700.0
2015-02-19 15:25:00,41.57,41.57,41.54,41.55,120100.0,30.8281,30.8281,30.8058,30.8132,120100.0
2015-02-19 15:30:00,41.56,41.56,41.53,41.55,123900.0,30.8207,30.8207,30.7984,30.8132,123900.0
2015-02-19 15:35:00,41.56,41.57,41.55,41.56,159100.0,30.8207,30.8281,30.8132,30.8207,159100.0
2015-02-19 15:40:00,41.55,41.56,41.52,41.54,121000.0,30.8132,30.8207,30.791,30.8058,121000.0
2015-02-19 15:45:00,41.54,41.55,41.53,41.54,154800.0,30.8058,30.8132,30.7984,30.8058,154800.0
2015-02-19 15:50:00,41.54,41.56,41.53,41.56,143600.0,30.8058,30.8207,30.7984,30.8207,143600.0
2015-02-19 15:55:00,41.55,41.56,41.52,41.55,324200.0,30.8132,30.8207,30.791,30.8132,324200.0
2015-02-20 09:30:00,41.42,41.42,41.37,41.39,361000.0,30.7168,30.7168,30.6798,30.6946,361000.0
2015-02-20 09:35:00,41.39,41.4,41.34,41.34,77600.0,30.6946,30.702,30.6575,30.6575,77600.0
2015-02-20 09:40:00,41.34,41.35,41.27,41.34,114400.0,30.6575,30.6649,30.6056,30.6575,114400.0
2015-02-20 09:45:00,41.34,41.38,41.32,41.36,315300.0,30.6575,30.6872,30.6427,30.6723,315300.0
2015-02-20 09:50:00,41.36,41.37,41.33,41.36,136400.0,30.6723,30.6798,30.6501,30.6723,136400.0
2015-02-20 09:55:00,41.37,41.4,41.37,41.37,1051300.0,30.6798,30.702,30.6798,30.6798,1051300.0
2015-02-20 10:00:00,41.37,41.37,41.33,41.35,90200.0,30.6798,30.6798,30.6501,30.6649,90200.0
2015-02-20 10:05:00,41.35,41.39,41.35,41.38,103700.0,30.6649,30.6946,30.6649,30.6872,103700.0
2015-02-20 10:10:00,41.38,41.42,41.37,41.41,71600.0,30.6872,30.7168,30.6798,30.7094,71600.0
2015-02-20 10:15:00,41.41,41.42,41.38,41.4,143300.0,30.7094,30.7168,30.6872,30.702,143300.0
2015-02-20 10:20:00,41.39,41.47,41.39,41.45,203900.0,30.6946,30.7539,30.6946,30.7391,203900.0
2015-02-20 10:25:00,41.45,41.47,41.43,41.43,48100.0,30.7391,30.7539,30.7243,30.7243,48100.0
2015-02-20 10:30:00,41.42,41.43,41.39,41.42,42600.0,30.7168,30.7243,30.6946,30.7168,42600.0
2015-02-20 10:35:00,41.42,41.48,41.42,41.48,61800.0,30.7168,30.7613,30.7168,30.7613,61800.0
2015-02-20 10:40:00,41.48,41.5,41.47,41.5,80400.0,30.7613,30.7762,30.7539,30.7762,80400.0
2015-02-20 10:45:00,41.5,41.54,41.49,41.5,66800.0,30.7762,30.8058,30.7688,30.7762,66800.0
2015-02-20 10:50:00,41.51,41.52,41.49,41.51,94800.0,30.7836,30.791,30.7688,30.7836,94800.0
2015-02-20 10:55:00,41.52,41.54,41.51,41.53,117800.0,30.791,30.8058,30.7836,30.7984,117800.0
2015-02-20 11:00:00,41.53,41.56,41.52,41.53,223400.0,30.7984,30.8207,30.791,30.7984,223400.0
2015-02-20 11:05:00,41.53,41.55,41.52,41.52,138600.0,30.7984,30.8132,30.791,30.791,138600.0
2015-02-20 11:10:00,41.52,41.54,41.51,41.52,96700.0,30.791,30.8058,30.7836,30.791,96700.0
2015-02-20 11:15:00,41.53,41.56,41.52,41.54,51800.0,30.7984,30.8207,30.791,30.8058,51800.0
2015-02-20 11:20:00,41.55,41.57,41.54,41.56,76100.0,30.8132,30.8281,30.8058,30.8207,76100.0
2015-02-20 11:25:00,41.57,41.59,41.56,41.57,196900.0,30.8281,30.8429,30.8207,30.8281,196900.0
2015-02-20 11:30:00,41.57,41.58,41.55,41.57,144100.0,30.8281,30.8355,30.8132,30.8281,144100.0
2015-02-20 11:35:00,41.57,41.59,41.55,41.56,125700.0,30.8281,30.8429,30.8132,30.8207,125700.0
2015-02-20 11:40:00,41.56,41.57,41.55,41.56,19500.0,30.8207,30.8281,30.8132,30.8207,19500.0
2015-02-20 11:45:00,41.56,41.56,41.51,41.55,43400.0,30.8207,30.8207,30.7836,30.8132,43400.0
2015-02-20 11:50:00,41.55,41.57,41.54,41.56,60800.0,30.8132,30.8281,30.8058,30.8207,60800.0
2015-02-20 11:55:00,41.55,41.58,41.55,41.57,86700.0,30.8132,30.8355,30.8132,30.8281,86700.0
2015-02-20 12:00:00,41.57,41.58,41.55,41.56,66300.0,30.8281,30.8355,30.8132,30.8207,66300.0
2015-02-20 12:05:00,41.57,41.57,41.55,41.56,89300.0,30.8281,30.8281,30.8132,30.8207,89300.0
2015-02-20 12:10:00,41.57,41.58,41.56,41.58,71600.0,30.8281,30.8355,30.8207,30.8355,71600.0
2015-02-20 12:15:00,41.58,41.59,41.56,41.58,59700.0,30.8355,30.8429,30.8207,30.8355,59700.0
2015-02-20 12:20:00,41.59,41.59,41.56,41.58,29200.0,30.8429,30.8429,30.8207,30.8355,29200.0
2015-02-20 12:25:00,41.59,41.59,41.54,41.54,31200.0,30.8429,30.8429,30.8058,30.8058,31200.0
2015-02-20 12:30:00,41.55,41.56,41.54,41.54,35600.0,30.8132,30.8207,30.8058,30.8058,35600.0
2015-02-20 12:35:00,41.54,41.63,41.54,41.6,144500.0,30.8058,30.8726,30.8058,30.8503,144500.0
2015-02-20 12:40:00,41.6,41.66,41.58,41.59,144700.0,30.8503,30.8948,30.8355,30.8429,144700.0
2015-02-20 12:45:00,41.59,41.64,41.58,41.61,43600.0,30.8429,30.88,30.8355,30.8577,43600.0
2015-02-20 12:50:00,41.62,41.63,41.6,41.62,27500.0,30.8652,30.8726,30.8503,30.8652,27500.0
2015-02-20 12:55:00,41.62,41.63,41.58,41.6,51600.0,30.8652,30.8726,30.8355,30.8503,51600.0
2015-02-20 13:00:00,41.61,41.63,41.58,41.6,76600.0,30.8577,30.8726,30.8355,30.8503,76600.0
2015-02-20 13:05:00,41.6,41.61,41.58,41.61,42800.0,30.8503,30.8577,30.8355,30.8577,42800.0
2015-02-20 13:10:00,41.6,41.65,41.59,41.64,46000.0,30.8503,30.8874,30.8429,30.88,46000.0
2015-02-20 13:15:00,41.64,41.67,41.64,41.67,79200.0,30.88,30.9022,30.88,30.9022,79200.0
2015-02-20 13:20:00,41.66,41.68,41.65,41.68,76700.0,30.8948,30.9097,30.8874,30.9097,76700.0
2015-02-20 13:25:00,41.67,41.7,41.67,41.67,71800.0,30.9022,30.9245,30.9022,30.9022,71800.0
2015-02-20 13:30:00,41.67,41.7,41.65,41.67,31200.0,30.9022,30.9245,30.8874,30.9022,31200.0
2015-02-20 13:35:00,41.66,41.71,41.66,41.71,75600.0,30.8948,30.9319,30.8948,30.9319,75600.0
2015-02-20 13:40:00,41.71,41.73,41.68,41.7,62200.0,30.9319,30.9467,30.9097,30.9245,62200.0
2015-02-20 13:45:00,41.7,41.72,41.69,41.72,61700.0,30.9245,30.9393,30.9171,30.9393,61700.0
2015-02-20 13:50:00,41.71,41.72,41.7,41.72,47200.0,30.9319,30.9393,30.9245,30.9393,47200.0
2015-02-20 13:55:00,41.72,41.73,41.7,41.72,56500.0,30.9393,30.9467,30.9245,30.9393,56500.0
2015-02-20 14:00:00,41.72,41.75,41.72,41.73,31100.0,30.9393,30.9616,30.9393,30.9467,31100.0
2015-02-20 14:05:00,41.74,41.76,41.74,41.74,53400.0,30.9541,30.969,30.9541,30.9541,53400.0
2015-02-20 14:10:00,41.75,41.75,41.71,41.71,45300.0,30.9616,30.9616,30.9319,30.9319,45300.0
2015-02-20 14:15:00,41.72,41.73,41.71,41.72,76500.0,30.9393,30.9467,30.9319,30.9393,76500.0
2015-02-20 14:20:00,41.72,41.74,41.72,41.74,26600.0,30.9393,30.9541,30.9393,30.9541,26600.0
2015-02-20 14:25:00,41.73,41.74,41.73,41.74,48600.0,30.9467,30.9541,30.9467,30.9541,48600.0
2015-02-20 14:30:00,41.73,41.74,41.72,41.73,59800.0,30.9467,30.9541,30.9393,30.9467,59800.0
2015-02-20 14:35:00,41.73,41.75,41.72,41.73,34800.0,30.9467,30.9616,30.9393,30.9467,34800.0
2015-02-20 14:40:00,41.73,41.73,41.7,41.73,57900.0,30.9467,30.9467,30.9245,30.9467,57900.0
2015-02-20 14:45:00,41.72,41.75,41.72,41.74,49300.0,30.9393,30.9616,30.9393,30.9541,49300.0
2015-02-20 14:50:00,41.74,41.76,41.73,41.75,49300.0,30.9541,30.969,30.9467,30.9616,49300.0
2015-02-20 14:55:00,41.75,41.75,41.71,41.74,103500.0,30.9616,30.9616,30.9319,30.9541,103500.0
2015-02-20 15:00:00,41.75,41.78,41.74,41.76,116100.0,30.9616,30.9838,30.9541,30.969,116100.0
2015-02-20 15:05:00,41.76,41.82,41.75,41.82,226300.0,30.969,31.0135,30.9616,31.0135,226300.0
2015-02-20 15:10:00,41.82,41.83,41.8,41.82,232000.0,31.0135,31.0209,30.9986,31.0135,232000.0
2015-02-20 15:15:00,41.82,41.82,41.78,41.8,146600.0,31.0135,31.0135,30.9838,30.9986,146600.0
2015-02-20 15:20:00,41.8,41.81,41.78,41.81,235200.0,30.9986,31.0061,30.9838,31.0061,235200.0
2015-02-20 15:25:00,41.8,41.82,41.8,41.81,162400.0,30.9986,31.0135,30.9986,31.0061,162400.0
2015-02-20 15:30:00,41.82,41.83,41.8,41.82,213700.0,31.0135,31.0209,30.9986,31.0135,213700.0
2015-02-20 15:35:00,41.82,41.83,41.79,41.79,111000.0,31.0135,31.0209,30.9912,30.9912,111000.0
2015-02-20 15:40:00,41.79,41.79,41.74,41.75,98800.0,30.9912,30.9912,30.9541,30.9616,98800.0
2015-02-20 15:45:00,41.75,41.75,41.71,41.72,273800.0,30.9616,30.9616,30.9319,30.9393,273800.0
2015-02-20 15:50:00,41.73,41.75,41.72,41.75,211400.0,30.9467,30.9616,30.9393,30.9616,211400.0
2015-02-20 15:55:00,41.75,41.79,41.75,41.78,496200.0,30.9616,30.9912,30.9616,30.9838,496200.0
2015-02-23 09:30:00,41.64,41.66,41.46,41.48,323400.0,30.88,30.8948,30.7465,30.7613,323400.0
2015-02-23 09:35:00,41.47,41.48,41.43,41.43,183400.0,30.7539,30.7613,30.7243,30.7243,183400.0
2015-02-23 09:40:00,41.43,41.44,41.39,41.39,120100.0,30.7243,30.7317,30.6946,30.6946,120100.0
2015-02-23 09:45:00,41.39,41.4,41.35,41.35,117200.0,30.6946,30.702,30.6649,30.6649,117200.0
2015-02-23 09:50:00,41.36,41.37,41.35,41.37,159100.0,30.6723,30.6798,30.6649,30.6798,159100.0
2015-02-23 09:55:00,41.37,41.39,41.34,41.38,184000.0,30.6798,30.6946,30.6575,30.6872,184000.0
2015-02-23 10:00:00,41.38,41.4,41.37,41.39,117000.0,30.6872,30.702,30.6798,30.6946,117000.0
2015-02-23 10:05:00,41.4,41.42,41.38,41.4,197200.0,30.702,30.7168,30.6872,30.702,197200.0
2015-02-23 10:10:00,41.4,41.4,41.36,41.37,72100.0,30.702,30.702,30.6723,30.6798,72100.0
2015-02-23 10:15:00,41.37,41.37,41.33,41.33,105400.0,30.6798,30.6798,30.6501,30.6501,105400.0
2015-02-23 10:20:00,41.33,41.35,41.32,41.35,53700.0,30.6501,30.6649,30.6427,30.6649,53700.0
2015-02-23 10:25:00,41.35,41.37,41.34,41.37,94700.0,30.6649,30.6798,30.6575,30.6798,94700.0
2015-02-23 10:30:00,41.37,41.38,41.36,41.37,98200.0,30.6798,30.6872,30.6723,30.6798,98200.0
2015-02-23 10:35:00,41.36,41.38,41.36,41.37,111300.0,30.6723,30.6872,30.6723,30.6798,111300.0
2015-02-23 10:40:00,41.37,41.39,41.36,41.39,117000.0,30.6798,30.6946,30.6723,30.6946,117000.0
2015-02-23 10:45:00,41.38,41.39,41.36,41.37,47800.0,30.6872,30.6946,30.6723,30.6798,47800.0
2015-02-23 10:50:00,41.38,41.38,41.36,41.38,60000.0,30.6872,30.6872,30.6723,30.6872,60000.0
2015-02-23 10:55:00,41.38,41.42,41.37,41.4,47600.0,30.6872,30.7168,30.6798,30.702,47600.0
2015-02-23 11:00:00,41.4,41.42,41.39,41.4,36300.0,30.702,30.7168,30.6946,30.702,36300.0
2015-02-23 11:05:00,41.41,41.42,41.4,41.41,33200.0,30.7094,30.7168,30.702,30.7094,33200.0
2015-02-23 11:10:00,41.41,41.42,41.39,41.4,22700.0,30.7094,30.7168,30.6946,30.702,22700.0
2015-02-23 11:15:00,41.4,41.42,41.4,41.41,21700.0,30.702,30.7168,30.702,30.7094,21700.0
2015-02-23 11:20:00,41.41,41.42,41.39,41.39,22600.0,30.7094,30.7168,30.6946,30.6946,22600.0
2015-02-23 11:25:00,41.4,41.43,41.39,41.43,64400.0,30.702,30.7243,30.6946,30.7243,64400.0
2015-02-23 11:30:00,41.42,41.43,41.42,41.43,43600.0,30.7168,30.7243,30.7168,30.7243,43600.0
2015-02-23 11:35:00,41.42,41.43,41.41,41.42,48700.0,30.7168,30.7243,30.7094,30.7168,48700.0
2015-02-23 11:40:00,41.43,41.47,41.42,41.46,709700.0,30.7243,30.7539,30.7168,30.7465,709700.0
2015-02-23 11:45:00,41.46,41.46,41.42,41.43,70700.0,30.7465,30.7465,30.7168,30.7243,70700.0
2015-02-23 11:50:00,41.43,41.43,41.42,41.42,73600.0,30.7243,30.7243,30.7168,30.7168,73600.0
2015-02-23 11:55:00,41.42,41.43,41.39,41.4,65800.0,30.7168,30.7243,30.6946,30.702,65800.0
2015-02-23 12:00:00,41.4,41.41,41.39,41.41,22700.0,30.702,30.7094,30.6946,30.7094,22700.0
2015-02-23 12:05:00,41.41,41.42,41.39,41.4,35900.0,30.7094,30.7168,30.6946,30.702,35900.0
2015-02-23 12:10:00,41.4,41.4,41.39,41.39,6400.0,30.702,30.702,30.6946,30.6946,6400.0
2015-02-23 12:15:00,41.39,41.4,41.38,41.39,19400.0,30.6946,30.702,30.6872,30.6946,19400.0
2015-02-23 12:20:00,41.38,41.39,41.36,41.38,54600.0,30.6872,30.6946,30.6723,30.6872,54600.0
2015-02-23 12:25:00,41.38,41.39,41.36,41.36,15400.0,30.6872,30.6946,30.6723,30.6723,15400.0
2015-02-23 12:30:00,41.36,41.37,41.35,41.36,35500.0,30.6723,30.6798,30.6649,30.6723,35500.0
2015-02-23 12:35:00,41.36,41.37,41.33,41.34,36000.0,30.6723,30.6798,30.6501,30.6575,36000.0
2015-02-23 12:40:00,41.33,41.34,41.32,41.32,12900.0,30.6501,30.6575,30.6427,30.6427,12900.0
2015-02-23 12:45:00,41.33,41.33,41.3,41.3,32200.0,30.6501,30.6501,30.6278,30.6278,32200.0
2015-02-23 12:50:00,41.3,41.33,41.3,41.32,75400.0,30.6278,30.6501,30.6278,30.6427,75400.0
2015-02-23 12:55:00,41.32,41.34,41.32,41.33,63800.0,30.6427,30.6575,30.6427,30.6501,63800.0
2015-02-23 13:00:00,41.32,41.33,41.3,41.3,18900.0,30.6427,30.6501,30.6278,30.6278,18900.0
2015-02-23 13:05:00,41.3,41.32,41.3,41.32,42300.0,30.6278,30.6427,30.6278,30.6427,42300.0
2015-02-23 13:10:00,41.32,41.34,41.31,41.33,117000.0,30.6427,30.6575,30.6353,30.6501,117000.0
2015-02-23 13:15:00,41.33,41.33,41.32,41.33,10200.0,30.6501,30.6501,30.6427,30.6501,10200.0
2015-02-23 13:20:00,41.32,41.34,41.32,41.34,71200.0,30.6427,30.6575,30.6427,30.6575,71200.0
2015-02-23 13:25:00,41.34,41.34,41.32,41.33,35300.0,30.6575,30.6575,30.6427,30.6501,35300.0
2015-02-23 13:30:00,41.33,41.41,41.32,41.37,154300.0,30.6501,30.7094,30.6427,30.6798,154300.0
2015-02-23 13:35:00,41.37,41.39,41.37,41.39,79700.0,30.6798,30.6946,30.6798,30.6946,79700.0
2015-02-23 13:40:00,41.39,41.41,41.38,41.39,166500.0,30.6946,30.7094,30.6872,30.6946,166500.0
2015-02-23 13:45:00,41.38,41.4,41.36,41.37,78100.0,30.6872,30.702,30.6723,30.6798,78100.0
2015-02-23 13:50:00,41.37,41.39,41.35,41.36,93300.0,30.6798,30.6946,30.6649,30.6723,93300.0
2015-02-23 13:55:00,41.36,41.38,41.36,41.38,54400.0,30.6723,30.6872,30.6723,30.6872,54400.0
2015-02-23 14:00:00,41.38,41.38,41.35,41.37,122900.0,30.6872,30.6872,30.6649,30.6798,122900.0
2015-02-23 14:05:00,41.37,41.37,41.35,41.35,53900.0,30.6798,30.6798,30.6649,30.6649,53900.0
2015-02-23 14:10:00,41.36,41.37,41.35,41.37,114300.0,30.6723,30.6798,30.6649,30.6798,114300.0
2015-02-23 14:15:00,41.37,41.38,41.36,41.38,39200.0,30.6798,30.6872,30.6723,30.6872,39200.0
2015-02-23 14:20:00,41.37,41.38,41.36,41.37,155900.0,30.6798,30.6872,30.6723,30.6798,155900.0
2015-02-23 14:25:00,41.38,41.38,41.35,41.36,37500.0,30.6872,30.6872,30.6649,30.6723,37500.0
2015-02-23 14:30:00,41.36,41.37,41.32,41.32,102200.0,30.6723,30.6798,30.6427,30.6427,102200.0
2015-02-23 14:35:00,41.32,41.33,41.3,41.3,72300.0,30.6427,30.6501,30.6278,30.6278,72300.0
2015-02-23 14:40:00,41.31,41.31,41.29,41.3,155900.0,30.6353,30.6353,30.6204,30.6278,155900.0
2015-02-23 14:45:00,41.3,41.31,41.3,41.31,104700.0,30.6278,30.6353,30.6278,30.6353,104700.0
2015-02-23 14:50:00,41.31,41.31,41.3,41.3,75600.0,30.6353,30.6353,30.6278,30.6278,75600.0
2015-02-23 14:55:00,41.3,41.32,41.3,41.3,135400.0,30.6278,30.6427,30.6278,30.6278,135400.0
2015-02-23 15:00:00,41.3,41.31,41.28,41.29,88100.0,30.6278,30.6353,30.613,30.6204,88100.0
2015-02-23 15:05:00,41.29,41.3,41.27,41.27,124700.0,30.6204,30.6278,30.6056,30.6056,124700.0
2015-02-23 15:10:00,41.28,41.29,41.27,41.29,85600.0,30.613,30.6204,30.6056,30.6204,85600.0
2015-02-23 15:15:00,41.29,41.29,41.26,41.27,129700.0,30.6204,30.6204,30.5982,30.6056,129700.0
2015-02-23 15:20:00,41.28,41.28,41.27,41.28,65600.0,30.613,30.613,30.6056,30.613,65600.0
2015-02-23 15:25:00,41.27,41.3,41.27,41.3,94100.0,30.6056,30.6278,30.6056,30.6278,94100.0
2015-02-23 15:30:00,41.3,41.31,41.29,41.3,76700.0,30.6278,30.6353,30.6204,30.6278,76700.0
2015-02-23 15:35:00,41.3,41.32,41.29,41.31,131400.0,30.6278,30.6427,30.6204,30.6353,131400.0
2015-02-23 15:40:00,41.31,41.32,41.31,41.31,166900.0,30.6353,30.6427,30.6353,30.6353,166900.0
2015-02-23 15:45:00,41.32,41.33,41.31,41.32,100200.0,30.6427,30.6501,30.6353,30.6427,100200.0
2015-02-23 15:50:00,41.32,41.36,41.32,41.36,263300.0,30.6427,30.6723,30.6427,30.6723,263300.0
2015-02-23 15:55:00,41.36,41.38,41.34,41.35,384900.0,30.6723,30.6872,30.6575,30.6649,384900.0
2015-02-24 09:30:00,41.52,41.6,41.51,41.51,384900.0,30.791,30.8503,30.7836,30.7836,384900.0
2015-02-24 09:35:00,41.51,41.54,41.49,41.49,210400.0,30.7836,30.8058,30.7688,30.7688,210400.0
2015-02-24 09:40:00,41.49,41.51,41.48,41.5,178600.0,30.7688,30.7836,30.7613,30.7762,178600.0
2015-02-24 09:45:00,41.5,41.52,41.47,41.48,120700.0,30.7762,30.791,30.7539,30.7613,120700.0
2015-02-24 09:50:00,41.48,41.5,41.46,41.49,124300.0,30.7613,30.7762,30.7465,30.7688,124300.0
2015-02-24 09:55:00,41.49,41.5,41.45,41.46,44700.0,30.7688,30.7762,30.7391,30.7465,44700.0
2015-02-24 10:00:00,41.45,41.48,41.35,41.41,294900.0,30.7391,30.7613,30.6649,30.7094,294900.0
2015-02-24 10:05:00,41.41,41.49,41.39,41.48,98900.0,30.7094,30.7688,30.6946,30.7613,98900.0
2015-02-24 10:10:00,41.48,41.52,41.48,41.52,157400.0,30.7613,30.791,30.7613,30.791,157400.0
2015-02-24 10:15:00,41.51,41.55,41.5,41.53,170300.0,30.7836,30.8132,30.7762,30.7984,170300.0
2015-02-24 10:20:00,41.53,41.64,41.53,41.64,368400.0,30.7984,30.88,30.7984,30.88,368400.0
2015-02-24 10:25:00,41.65,41.74,41.64,41.74,1044000.0,30.8874,30.9541,30.88,30.9541,1044000.0
2015-02-24 10:30:00,41.74,41.77,41.74,41.76,145500.0,30.9541,30.9764,30.9541,30.969,145500.0
2015-02-24 10:35:00,41.76,41.84,41.75,41.82,312300.0,30.969,31.0283,30.9616,31.0135,312300.0
2015-02-24 10:40:00,41.82,41.89,41.81,41.88,86500.0,31.0135,31.0654,31.0061,31.058,86500.0
2015-02-24 10:45:00,41.89,41.94,41.88,41.92,303100.0,31.0654,31.1025,31.058,31.0876,303100.0
2015-02-24 10:50:00,41.92,41.93,41.91,41.93,56100.0,31.0876,31.0951,31.0802,31.0951,56100.0
2015-02-24 10:55:00,41.93,41.93,41.91,41.93,189800.0,31.0951,31.0951,31.0802,31.0951,189800.0
2015-02-24 11:00:00,41.93,41.97,41.93,41.97,280800.0,31.0951,31.1247,31.0951,31.1247,280800.0
2015-02-24 11:05:00,41.97,42.02,41.97,42.01,163900.0,31.1247,31.1618,31.1247,31.1544,163900.0
2015-02-24 11:10:00,42.01,42.03,42.0,42.02,119700.0,31.1544,31.1692,31.147,31.1618,119700.0
2015-02-24 11:15:00,42.02,42.04,42.01,42.02,93100.0,31.1618,31.1766,31.1544,31.1618,93100.0
2015-02-24 11:20:00,42.02,42.03,41.99,42.0,94900.0,31.1618,31.1692,31.1395,31.147,94900.0
2015-02-24 11:25:00,42.0,42.01,41.98,41.99,101100.0,31.147,31.1544,31.1321,31.1395,101100.0
2015-02-24 11:30:00,41.98,41.99,41.93,41.93,61500.0,31.1321,31.1395,31.0951,31.0951,61500.0
2015-02-24 11:35:00,41.94,41.96,41.92,41.95,190100.0,31.1025,31.1173,31.0876,31.1099,190100.0
2015-02-24 11:40:00,41.94,41.95,41.92,41.94,137800.0,31.1025,31.1099,31.0876,31.1025,137800.0
2015-02-24 11:45:00,41.94,41.95,41.91,41.91,36300.0,31.1025,31.1099,31.0802,31.0802,36300.0
2015-02-24 11:50:00,41.92,41.94,41.91,41.93,37400.0,31.0876,31.1025,31.0802,31.0951,37400.0
2015-02-24 11:55:00,41.93,41.93,41.88,41.88,47200.0,31.0951,31.0951,31.058,31.058,47200.0
2015-02-24 12:00:00,41.88,41.9,41.86,41.88,55800.0,31.058,31.0728,31.0431,31.058,55800.0
2015-02-24 12:05:00,41.88,41.91,41.87,41.91,81900.0,31.058,31.0802,31.0506,31.0802,81900.0
2015-02-24 12:10:00,41.91,41.93,41.9,41.91,457300.0,31.0802,31.0951,31.0728,31.0802,457300.0
2015-02-24 12:15:00,41.91,41.92,41.9,41.92,385300.0,31.0802,31.0876,31.0728,31.0876,385300.0
2015-02-24 12:20:00,41.91,41.94,41.91,41.94,113700.0,31.0802,31.1025,31.0802,31.1025,113700.0
2015-02-24 12:25:00,41.94,41.94,41.9,41.91,52600.0,31.1025,31.1025,31.0728,31.0802,52600.0
2015-02-24 12:30:00,41.92,41.92,41.87,41.88,190100.0,31.0876,31.0876,31.0506,31.058,190100.0
2015-02-24 12:35:00,41.88,41.89,41.87,41.88,34800.0,31.058,31.0654,31.0506,31.058,34800.0
2015-02-24 12:40:00,41.89,41.89,41.87,41.88,45400.0,31.0654,31.0654,31.0506,31.058,45400.0
2015-02-24 12:45:00,41.88,41.92,41.87,41.92,88500.0,31.058,31.0876,31.0506,31.0876,88500.0
2015-02-24 12:50:00,41.91,41.93,41.9,41.91,78600.0,31.0802,31.0951,31.0728,31.0802,78600.0
2015-02-24 12:55:00,41.92,41.95,41.91,41.94,34900.0,31.0876,31.1099,31.0802,31.1025,34900.0
2015-02-24 13:00:00,41.94,41.96,41.93,41.95,37900.0,31.1025,31.1173,31.0951,31.1099,37900.0
2015-02-24 13:05:00,41.95,41.95,41.93,41.94,74400.0,31.1099,31.1099,31.0951,31.1025,74400.0
2015-02-24 13:10:00,41.94,41.96,41.93,41.94,46400.0,31.1025,31.1173,31.0951,31.1025,46400.0
2015-02-24 13:15:00,41.94,41.94,41.92,41.93,44600.0,31.1025,31.1025,31.0876,31.0951,44600.0
2015-02-24 13:20:00,41.93,41.93,41.91,41.91,67500.0,31.0951,31.0951,31.0802,31.0802,67500.0
2015-02-24 13:25:00,41.91,41.92,41.89,41.92,74100.0,31.0802,31.0876,31.0654,31.0876,74100.0
2015-02-24 13:30:00,41.92,41.96,41.91,41.94,312500.0,31.0876,31.1173,31.0802,31.1025,312500.0
2015-02-24 13:35:00,41.95,41.96,41.93,41.94,71800.0,31.1099,31.1173,31.0951,31.1025,71800.0
2015-02-24 13:40:00,41.94,41.96,41.93,41.95,98100.0,31.1025,31.1173,31.0951,31.1099,98100.0
2015-02-24 13:45:00,41.96,41.97,41.94,41.96,37900.0,31.1173,31.1247,31.1025,31.1173,37900.0
2015-02-24 13:50:00,41.96,41.97,41.94,41.97,56000.0,31.1173,31.1247,31.1025,31.1247,56000.0
2015-02-24 13:55:00,41.96,41.97,41.94,41.96,93600.0,31.1173,31.1247,31.1025,31.1173,93600.0
2015-02-24 14:00:00,41.96,41.98,41.96,41.97,60400.0,31.1173,31.1321,31.1173,31.1247,60400.0
2015-02-24 14:05:00,41.97,41.97,41.93,41.95,188400.0,31.1247,31.1247,31.0951,31.1099,188400.0
2015-02-24 14:10:00,41.95,41.95,41.92,41.94,107700.0,31.1099,31.1099,31.0876,31.1025,107700.0
2015-02-24 14:15:00,41.94,41.94,41.91,41.91,41700.0,31.1025,31.1025,31.0802,31.0802,41700.0
2015-02-24 14:20:00,41.92,41.94,41.91,41.93,62400.0,31.0876,31.1025,31.0802,31.0951,62400.0
2015-02-24 14:25:00,41.93,41.94,41.92,41.92,97100.0,31.0951,31.1025,31.0876,31.0876,97100.0
2015-02-24 14:30:00,41.93,41.94,41.89,41.9,112500.0,31.0951,31.1025,31.0654,31.0728,112500.0
2015-02-24 14:35:00,41.9,41.92,41.89,41.9,80400.0,31.0728,31.0876,31.0654,31.0728,80400.0
2015-02-24 14:40:00,41.9,41.93,41.9,41.93,50300.0,31.0728,31.0951,31.0728,31.0951,50300.0
2015-02-24 14:45:00,41.93,41.94,41.92,41.93,102400.0,31.0951,31.1025,31.0876,31.0951,102400.0
2015-02-24 14:50:00,41.92,41.94,41.91,41.94,103100.0,31.0876,31.1025,31.0802,31.1025,103100.0
2015-02-24 14:55:00,41.94,41.95,41.93,41.95,48800.0,31.1025,31.1099,31.0951,31.1099,48800.0
2015-02-24 15:00:00,41.95,41.96,41.94,41.95,37100.0,31.1099,31.1173,31.1025,31.1099,37100.0
2015-02-24 15:05:00,41.95,41.97,41.95,41.96,53500.0,31.1099,31.1247,31.1099,31.1173,53500.0
2015-02-24 15:10:00,41.97,41.97,41.95,41.96,44900.0,31.1247,31.1247,31.1099,31.1173,44900.0
2015-02-24 15:15:00,41.95,41.96,41.95,41.96,106200.0,31.1099,31.1173,31.1099,31.1173,106200.0
2015-02-24 15:20:00,41.96,41.97,41.95,41.96,90500.0,31.1173,31.1247,31.1099,31.1173,90500.0
2015-02-24 15:25:00,41.97,41.97,41.96,41.97,80200.0,31.1247,31.1247,31.1173,31.1247,80200.0
2015-02-24 15:30:00,41.97,41.98,41.96,41.96,106200.0,31.1247,31.1321,31.1173,31.1173,106200.0
2015-02-24 15:35:00,41.97,41.98,41.95,41.95,126200.0,31.1247,31.1321,31.1099,31.1099,126200.0
2015-02-24 15:40:00,41.96,41.98,41.95,41.97,193600.0,31.1173,31.1321,31.1099,31.1247,193600.0
2015-02-24 15:45:00,41.97,41.97,41.94,41.95,106100.0,31.1247,31.1247,31.1025,31.1099,106100.0
2015-02-24 15:50:00,41.95,41.95,41.9,41.9,267000.0,31.1099,31.1099,31.0728,31.0728,267000.0
2015-02-24 15:55:00,41.9,41.96,41.9,41.95,907200.0,31.0728,31.1173,31.0728,31.1099,907200.0
2015-02-25 09:30:00,41.75,41.82,41.75,41.82,204600.0,30.9616,31.0135,30.9616,31.0135,204600.0
2015-02-25 09:35:00,41.82,41.84,41.81,41.83,86200.0,31.0135,31.0283,31.0061,31.0209,86200.0
2015-02-25 09:40:00,41.83,41.84,41.74,41.77,133400.0,31.0209,31.0283,30.9541,30.9764,133400.0
2015-02-25 09:45:00,41.77,41.77,41.74,41.75,94500.0,30.9764,30.9764,30.9541,30.9616,94500.0
2015-02-25 09:50:00,41.75,41.75,41.7,41.71,136900.0,30.9616,30.9616,30.9245,30.9319,136900.0
2015-02-25 09:55:00,41.72,41.73,41.7,41.71,48300.0,30.9393,30.9467,30.9245,30.9319,48300.0
2015-02-25 10:00:00,41.71,41.75,41.71,41.73,127400.0,30.9319,30.9616,30.9319,30.9467,127400.0
2015-02-25 10:05:00,41.73,41.74,41.7,41.74,111200.0,30.9467,30.9541,30.9245,30.9541,111200.0
2015-02-25 10:10:00,41.74,41.75,41.71,41.73,182700.0,30.9541,30.9616,30.9319,30.9467,182700.0
2015-02-25 10:15:00,41.73,41.73,41.71,41.72,93700.0,30.9467,30.9467,30.9319,30.9393,93700.0
2015-02-25 10:20:00,41.72,41.75,41.71,41.73,157600.0,30.9393,30.9616,30.9319,30.9467,157600.0
2015-02-25 10:25:00,41.74,41.75,41.73,41.75,170100.0,30.9541,30.9616,30.9467,30.9616,170100.0
2015-02-25 10:30:00,41.75,41.78,41.72,41.77,284400.0,30.9616,30.9838,30.9393,30.9764,284400.0
2015-02-25 10:35:00,41.77,41.8,41.76,41.78,82200.0,30.9764,30.9986,30.969,30.9838,82200.0
2015-02-25 10:40:00,41.78,41.81,41.77,41.8,153900.0,30.9838,31.0061,30.9764,30.9986,153900.0
2015-02-25 10:45:00,41.8,41.81,41.76,41.77,70300.0,30.9986,31.0061,30.969,30.9764,70300.0
2015-02-25 10:50:00,41.77,41.81,41.77,41.8,118400.0,30.9764,31.0061,30.9764,30.9986,118400.0
2015-02-25 10:55:00,41.8,41.81,41.79,41.79,157400.0,30.9986,31.0061,30.9912,30.9912,157400.0
2015-02-25 11:00:00,41.79,41.8,41.77,41.8,96400.0,30.9912,30.9986,30.9764,30.9986,96400.0
2015-02-25 11:05:00,41.79,41.8,41.78,41.79,176700.0,30.9912,30.9986,30.9838,30.9912,176700.0
2015-02-25 11:10:00,41.79,41.8,41.78,41.8,76500.0,30.9912,30.9986,30.9838,30.9986,76500.0
2015-02-25 11:15:00,41.8,41.81,41.79,41.8,134700.0,30.9986,31.0061,30.9912,30.9986,134700.0
2015-02-25 11:20:00,41.8,41.81,41.78,41.8,130300.0,30.9986,31.0061,30.9838,30.9986,130300.0
2015-02-25 11:25:00,41.79,41.8,41.78,41.79,94100.0,30.9912,30.9986,30.9838,30.9912,94100.0
2015-02-25 11:30:00,41.79,41.8,41.78,41.8,77900.0,30.9912,30.9986,30.9838,30.9986,77900.0
2015-02-25 11:35:00,41.8,41.83,41.79,41.82,755900.0,30.9986,31.0209,30.9912,31.0135,755900.0
2015-02-25 11:40:00,41.82,41.82,41.81,41.82,35200.0,31.0135,31.0135,31.0061,31.0135,35200.0
2015-02-25 11:45:00,41.82,41.84,41.81,41.83,103600.0,31.0135,31.0283,31.0061,31.0209,103600.0
2015-02-25 11:50:00,41.83,41.87,41.82,41.86,215100.0,31.0209,31.0506,31.0135,31.0431,215100.0
2015-02-25 11:55:00,41.85,41.86,41.84,41.85,63900.0,31.0357,31.0431,31.0283,31.0357,63900.0
2015-02-25 12:00:00,41.84,41.85,41.83,41.84,41200.0,31.0283,31.0357,31.0209,31.0283,41200.0
2015-02-25 12:05:00,41.84,41.85,41.84,41.84,29200.0,31.0283,31.0357,31.0283,31.0283,29200.0
2015-02-25 12:10:00,41.84,41.86,41.84,41.85,124600.0,31.0283,31.0431,31.0283,31.0357,124600.0
2015-02-25 12:15:00,41.86,41.86,41.84,41.86,59000.0,31.0431,31.0431,31.0283,31.0431,59000.0
2015-02-25 12:20:00,41.86,41.86,41.84,41.85,176200.0,31.0431,31.0431,31.0283,31.0357,176200.0
2015-02-25 12:25:00,41.84,41.85,41.83,41.84,60700.0,31.0283,31.0357,31.0209,31.0283,60700.0
2015-02-25 12:30:00,41.83,41.84,41.82,41.84,70600.0,31.0209,31.0283,31.0135,31.0283,70600.0
2015-02-25 12:35:00,41.84,41.84,41.83,41.84,105000.0,31.0283,31.0283,31.0209,31.0283,105000.0
2015-02-25 12:40:00,41.83,41.84,41.83,41.83,52000.0,31.0209,31.0283,31.0209,31.0209,52000.0
2015-02-25 12:45:00,41.84,41.85,41.82,41.84,101500.0,31.0283,31.0357,31.0135,31.0283,101500.0
2015-02-25 12:50:00,41.84,41.85,41.83,41.83,109300.0,31.0283,31.0357,31.0209,31.0209,109300.0
2015-02-25 12:55:00,41.83,41.84,41.82,41.82,39400.0,31.0209,31.0283,31.0135,31.0135,39400.0
2015-02-25 13:00:00,41.83,41.84,41.81,41.82,98500.0,31.0209,31.0283,31.0061,31.0135,98500.0
2015-02-25 13:05:00,41.82,41.83,41.8,41.81,305200.0,31.0135,31.0209,30.9986,31.0061,305200.0
2015-02-25 13:10:00,41.82,41.82,41.8,41.82,59800.0,31.0135,31.0135,30.9986,31.0135,59800.0
2015-02-25 13:15:00,41.82,41.83,41.81,41.82,90000.0,31.0135,31.0209,31.0061,31.0135,90000.0
2015-02-25 13:20:00,41.82,41.83,41.81,41.81,43200.0,31.0135,31.0209,31.0061,31.0061,43200.0
2015-02-25 13:25:00,41.81,41.82,41.81,41.82,53000.0,31.0061,31.0135,31.0061,31.0135,53000.0
2015-02-25 13:30:00,41.82,41.89,41.81,41.89,158700.0,31.0135,31.0654,31.0061,31.0654,158700.0
2015-02-25 13:35:00,41.89,41.9,41.87,41.89,53100.0,31.0654,31.0728,31.0506,31.0654,53100.0
2015-02-25 13:40:00,41.9,41.9,41.88,41.89,75000.0,31.0728,31.0728,31.058,31.0654,75000.0
2015-02-25 13:45:00,41.89,41.89,41.88,41.88,50300.0,31.0654,31.0654,31.058,31.058,50300.0
2015-02-25 13:50:00,41.89,41.89,41.87,41.88,39100.0,31.0654,31.0654,31.0506,31.058,39100.0
2015-02-25 13:55:00,41.87,41.89,41.86,41.89,70300.0,31.0506,31.0654,31.0431,31.0654,70300.0
2015-02-25 14:00:00,41.89,41.91,41.88,41.9,48100.0,31.0654,31.0802,31.058,31.0728,48100.0
2015-02-25 14:05:00,41.9,41.9,41.88,41.89,50900.0,31.0728,31.0728,31.058,31.0654,50900.0
2015-02-25 14:10:00,41.89,41.92,41.87,41.91,37800.0,31.0654,31.0876,31.0506,31.0802,37800.0
2015-02-25 14:15:00,41.91,41.93,41.91,41.92,56200.0,31.0802,31.0951,31.0802,31.0876,56200.0
2015-02-25 14:20:00,41.91,41.92,41.88,41.9,52000.0,31.0802,31.0876,31.058,31.0728,52000.0
2015-02-25 14:25:00,41.9,41.92,41.88,41.91,44400.0,31.0728,31.0876,31.058,31.0802,44400.0
2015-02-25 14:30:00,41.91,41.92,41.89,41.9,34000.0,31.0802,31.0876,31.0654,31.0728,34000.0
2015-02-25 14:35:00,41.9,41.9,41.85,41.86,96900.0,31.0728,31.0728,31.0357,31.0431,96900.0
2015-02-25 14:40:00,41.86,41.86,41.82,41.84,73000.0,31.0431,31.0431,31.0135,31.0283,73000.0
2015-02-25 14:45:00,41.83,41.85,41.81,41.82,75700.0,31.0209,31.0357,31.0061,31.0135,75700.0
2015-02-25 14:50:00,41.82,41.84,41.79,41.83,138600.0,31.0135,31.0283,30.9912,31.0209,138600.0
2015-02-25 14:55:00,41.84,41.87,41.83,41.87,99700.0,31.0283,31.0506,31.0209,31.0506,99700.0
2015-02-25 15:00:00,41.87,41.87,41.78,41.78,542900.0,31.0506,31.0506,30.9838,30.9838,542900.0
2015-02-25 15:05:00,41.78,41.81,41.78,41.8,51100.0,30.9838,31.0061,30.9838,30.9986,51100.0
2015-02-25 15:10:00,41.8,41.81,41.79,41.81,171400.0,30.9986,31.0061,30.9912,31.0061,171400.0
2015-02-25 15:15:00,41.8,41.82,41.8,41.81,99800.0,30.9986,31.0135,30.9986,31.0061,99800.0
2015-02-25 15:20:00,41.8,41.81,41.8,41.8,60600.0,30.9986,31.0061,30.9986,30.9986,60600.0
2015-02-25 15:25:00,41.8,41.81,41.78,41.79,167800.0,30.9986,31.0061,30.9838,30.9912,167800.0
2015-02-25 15:30:00,41.8,41.82,41.79,41.8,118200.0,30.9986,31.0135,30.9912,30.9986,118200.0
2015-02-25 15:35:00,41.81,41.82,41.8,41.81,129800.0,31.0061,31.0135,30.9986,31.0061,129800.0
2015-02-25 15:40:00,41.8,41.82,41.78,41.82,368600.0,30.9986,31.0135,30.9838,31.0135,368600.0
2015-02-25 15:45:00,41.82,41.83,41.81,41.81,183200.0,31.0135,31.0209,31.0061,31.0061,183200.0
2015-02-25 15:50:00,41.81,41.85,41.81,41.85,201800.0,31.0061,31.0357,31.0061,31.0357,201800.0
2015-02-25 15:55:00,41.85,41.86,41.8,41.8,675400.0,31.0357,31.0431,30.9986,30.9986,675400.0
2015-02-26 09:30:00,41.8,41.86,41.77,41.83,292100.0,30.9986,31.0431,30.9764,31.0209,292100.0
2015-02-26 09:35:00,41.84,41.86,41.82,41.85,424900.0,31.0283,31.0431,31.0135,31.0357,424900.0
2015-02-26 09:40:00,41.85,41.87,41.84,41.87,195400.0,31.0357,31.0506,31.0283,31.0506,195400.0
2015-02-26 09:45:00,41.87,41.87,41.83,41.84,145100.0,31.0506,31.0506,31.0209,31.0283,145100.0
2015-02-26 09:50:00,41.84,41.85,41.81,41.82,379000.0,31.0283,31.0357,31.0061,31.0135,379000.0
2015-02-26 09:55:00,41.81,41.81,41.76,41.77,140700.0,31.0061,31.0061,30.969,30.9764,140700.0
2015-02-26 10:00:00,41.77,41.79,41.76,41.78,159500.0,30.9764,30.9912,30.969,30.9838,159500.0
2015-02-26 10:05:00,41.78,41.8,41.78,41.79,113100.0,30.9838,30.9986,30.9838,30.9912,113100.0
2015-02-26 10:10:00,41.79,41.79,41.76,41.78,163900.0,30.9912,30.9912,30.969,30.9838,163900.0
2015-02-26 10:15:00,41.78,41.82,41.77,41.78,77000.0,30.9838,31.0135,30.9764,30.9838,77000.0
2015-02-26 10:20:00,41.78,41.8,41.77,41.79,62400.0,30.9838,30.9986,30.9764,30.9912,62400.0
2015-02-26 10:25:00,41.79,41.79,41.77,41.78,135300.0,30.9912,30.9912,30.9764,30.9838,135300.0
2015-02-26 10:30:00,41.78,41.78,41.73,41.77,140000.0,30.9838,30.9838,30.9467,30.9764,140000.0
2015-02-26 10:35:00,41.77,41.8,41.77,41.79,73600.0,30.9764,30.9986,30.9764,30.9912,73600.0
2015-02-26 10:40:00,41.79,41.79,41.77,41.79,87900.0,30.9912,30.9912,30.9764,30.9912,87900.0
2015-02-26 10:45:00,41.79,41.81,41.78,41.78,115500.0,30.9912,31.0061,30.9838,30.9838,115500.0
2015-02-26 10:50:00,41.78,41.79,41.77,41.77,69600.0,30.9838,30.9912,30.9764,30.9764,69600.0
2015-02-26 10:55:00,41.77,41.79,41.75,41.78,93500.0,30.9764,30.9912,30.9616,30.9838,93500.0
2015-02-26 11:00:00,41.77,41.82,41.77,41.8,57100.0,30.9764,31.0135,30.9764,30.9986,57100.0
2015-02-26 11:05:00,41.8,41.83,41.8,41.82,83200.0,30.9986,31.0209,30.9986,31.0135,83200.0
2015-02-26 11:10:00,41.81,41.82,41.79,41.8,106900.0,31.0061,31.0135,30.9912,30.9986,106900.0
2015-02-26 11:15:00,41.8,41.81,41.79,41.8,17300.0,30.9986,31.0061,30.9912,30.9986,17300.0
2015-02-26 11:20:00,41.79,41.8,41.78,41.78,60200.0,30.9912,30.9986,30.9838,30.9838,60200.0
2015-02-26 11:25:00,41.79,41.8,41.78,41.79,46200.0,30.9912,30.9986,30.9838,30.9912,46200.0
2015-02-26 11:30:00,41.8,41.8,41.78,41.8,175200.0,30.9986,30.9986,30.9838,30.9986,175200.0
2015-02-26 11:35:00,41.8,41.83,41.8,41.81,85800.0,30.9986,31.0209,30.9986,31.0061,85800.0
2015-02-26 11:40:00,41.81,41.83,41.81,41.83,65000.0,31.0061,31.0209,31.0061,31.0209,65000.0
2015-02-26 11:45:00,41.83,41.83,41.82,41.83,31800.0,31.0209,31.0209,31.0135,31.0209,31800.0
2015-02-26 11:50:00,41.82,41.83,41.81,41.83,115700.0,31.0135,31.0209,31.0061,31.0209,115700.0
2015-02-26 11:55:00,41.83,41.83,41.81,41.82,72800.0,31.0209,31.0209,31.0061,31.0135,72800.0
2015-02-26 12:00:00,41.82,41.82,41.8,41.8,88700.0,31.0135,31.0135,30.9986,30.9986,88700.0
2015-02-26 12:05:00,41.81,41.81,41.79,41.8,50100.0,31.0061,31.0061,30.9912,30.9986,50100.0
2015-02-26 12:10:00,41.8,41.81,41.79,41.8,134500.0,30.9986,31.0061,30.9912,30.9986,134500.0
2015-02-26 12:15:00,41.8,41.81,41.78,41.79,139200.0,30.9986,31.0061,30.9838,30.9912,139200.0
2015-02-26 12:20:00,41.78,41.8,41.77,41.79,114800.0,30.9838,30.9986,30.9764,30.9912,114800.0
2015-02-26 12:25:00,41.8,41.83,41.79,41.81,141100.0,30.9986,31.0209,30.9912,31.0061,141100.0
2015-02-26 12:30:00,41.82,41.82,41.81,41.82,22000.0,31.0135,31.0135,31.0061,31.0135,22000.0
2015-02-26 12:35:00,41.82,41.82,41.81,41.82,44900.0,31.0135,31.0135,31.0061,31.0135,44900.0
2015-02-26 12:40:00,41.81,41.83,41.8,41.82,113000.0,31.0061,31.0209,30.9986,31.0135,113000.0
2015-02-26 12:45:00,41.82,41.84,41.81,41.83,49600.0,31.0135,31.0283,31.0061,31.0209,49600.0
2015-02-26 12:50:00,41.83,41.84,41.81,41.82,72100.0,31.0209,31.0283,31.0061,31.0135,72100.0
2015-02-26 12:55:00,41.82,41.83,41.81,41.83,70000.0,31.0135,31.0209,31.0061,31.0209,70000.0
2015-02-26 13:00:00,41.82,41.84,41.81,41.82,61300.0,31.0135,31.0283,31.0061,31.0135,61300.0
2015-02-26 13:05:00,41.82,41.83,41.81,41.82,107300.0,31.0135,31.0209,31.0061,31.0135,107300.0
2015-02-26 13:10:00,41.82,41.83,41.81,41.81,47400.0,31.0135,31.0209,31.0061,31.0061,47400.0
2015-02-26 13:15:00,41.82,41.83,41.81,41.82,35400.0,31.0135,31.0209,31.0061,31.0135,35400.0
2015-02-26 13:20:00,41.81,41.81,41.78,41.79,125700.0,31.0061,31.0061,30.9838,30.9912,125700.0
2015-02-26 13:25:00,41.8,41.8,41.79,41.8,28700.0,30.9986,30.9986,30.9912,30.9986,28700.0
2015-02-26 13:30:00,41.79,41.8,41.78,41.8,38300.0,30.9912,30.9986,30.9838,30.9986,38300.0
2015-02-26 13:35:00,41.8,41.8,41.79,41.79,36100.0,30.9986,30.9986,30.9912,30.9912,36100.0
2015-02-26 13:40:00,41.79,41.8,41.79,41.79,26800.0,30.9912,30.9986,30.9912,30.9912,26800.0
2015-02-26 13:45:00,41.79,41.8,41.78,41.79,173100.0,30.9912,30.9986,30.9838,30.9912,173100.0
2015-02-26 13:50:00,41.79,41.79,41.78,41.79,20900.0,30.9912,30.9912,30.9838,30.9912,20900.0
2015-02-26 13:55:00,41.79,41.81,41.79,41.81,85000.0,30.9912,31.0061,30.9912,31.0061,85000.0
2015-02-26 14:00:00,41.81,41.82,41.8,41.81,91000.0,31.0061,31.0135,30.9986,31.0061,91000.0
2015-02-26 14:05:00,41.81,41.82,41.79,41.8,146400.0,31.0061,31.0135,30.9912,30.9986,146400.0
2015-02-26 14:10:00,41.8,41.81,41.78,41.79,102700.0,30.9986,31.0061,30.9838,30.9912,102700.0
2015-02-26 14:15:00,41.8,41.8,41.77,41.77,80000.0,30.9986,30.9986,30.9764,30.9764,80000.0
2015-02-26 14:20:00,41.77,41.81,41.77,41.81,92900.0,30.9764,31.0061,30.9764,31.0061,92900.0
2015-02-26 14:25:00,41.81,41.82,41.77,41.78,115100.0,31.0061,31.0135,30.9764,30.9838,115100.0
2015-02-26 14:30:00,41.78,41.81,41.78,41.79,107800.0,30.9838,31.0061,30.9838,30.9912,107800.0
2015-02-26 14:35:00,41.79,41.79,41.77,41.79,56200.0,30.9912,30.9912,30.9764,30.9912,56200.0
2015-02-26 14:40:00,41.78,41.81,41.78,41.79,82600.0,30.9838,31.0061,30.9838,30.9912,82600.0
2015-02-26 14:45:00,41.79,41.81,41.78,41.81,49800.0,30.9912,31.0061,30.9838,31.0061,49800.0
2015-02-26 14:50:00,41.8,41.83,41.8,41.82,117500.0,30.9986,31.0209,30.9986,31.0135,117500.0
2015-02-26 14:55:00,41.83,41.83,41.79,41.8,77200.0,31.0209,31.0209,30.9912,30.9986,77200.0
2015-02-26 15:00:00,41.8,41.81,41.75,41.76,57200.0,30.9986,31.0061,30.9616,30.969,57200.0
2015-02-26 15:05:00,41.77,41.79,41.76,41.78,87500.0,30.9764,30.9912,30.969,30.9838,87500.0
2015-02-26 15:10:00,41.77,41.79,41.76,41.79,61500.0,30.9764,30.9912,30.969,30.9912,61500.0
2015-02-26 15:15:00,41.79,41.8,41.76,41.78,81400.0,30.9912,30.9986,30.969,30.9838,81400.0
2015-02-26 15:20:00,41.77,41.79,41.77,41.78,69300.0,30.9764,30.9912,30.9764,30.9838,69300.0
2015-02-26 15:25:00,41.78,41.79,41.77,41.77,66700.0,30.9838,30.9912,30.9764,30.9764,66700.0
2015-02-26 15:30:00,41.77,41.79,41.76,41.78,52700.0,30.9764,30.9912,30.969,30.9838,52700.0
2015-02-26 15:35:00,41.78,41.79,41.76,41.78,113600.0,30.9838,30.9912,30.969,30.9838,113600.0
2015-02-26 15:40:00,41.77,41.83,41.77,41.79,329800.0,30.9764,31.0209,30.9764,30.9912,329800.0
2015-02-26 15:45:00,41.8,41.8,41.78,41.78,221000.0,30.9986,30.9986,30.9838,30.9838,221000.0
2015-02-26 15:50:00,41.78,41.79,41.77,41.79,152100.0,30.9838,30.9912,30.9764,30.9912,152100.0
2015-02-26 15:55:00,41.79,41.79,41.77,41.78,352700.0,30.9912,30.9912,30.9764,30.9838,352700.0
2015-02-27 09:30:00,41.75,41.79,41.74,41.77,227200.0,30.9616,30.9912,30.9541,30.9764,227200.0
2015-02-27 09:35:00,41.77,41.78,41.76,41.77,213300.0,30.9764,30.9838,30.969,30.9764,213300.0
2015-02-27 09:40:00,41.76,41.78,41.73,41.75,264800.0,30.969,30.9838,30.9467,30.9616,264800.0
2015-02-27 09:45:00,41.75,41.77,41.72,41.76,140600.0,30.9616,30.9764,30.9393,30.969,140600.0
2015-02-27 09:50:00,41.76,41.78,41.74,41.76,94300.0,30.969,30.9838,30.9541,30.969,94300.0
2015-02-27 09:55:00,41.77,41.78,41.76,41.77,121500.0,30.9764,30.9838,30.969,30.9764,121500.0
2015-02-27 10:00:00,41.77,41.8,41.77,41.78,158300.0,30.9764,30.9986,30.9764,30.9838,158300.0
2015-02-27 10:05:00,41.79,41.82,41.78,41.81,211500.0,30.9912,31.0135,30.9838,31.0061,211500.0
2015-02-27 10:10:00,41.8,41.82,41.79,41.79,133900.0,30.9986,31.0135,30.9912,30.9912,133900.0
2015-02-27 10:15:00,41.8,41.83,41.79,41.82,77100.0,30.9986,31.0209,30.9912,31.0135,77100.0
2015-02-27 10:20:00,41.82,41.84,41.81,41.84,38100.0,31.0135,31.0283,31.0061,31.0283,38100.0
2015-02-27 10:25:00,41.84,41.85,41.83,41.84,143700.0,31.0283,31.0357,31.0209,31.0283,143700.0
2015-02-27 10:30:00,41.85,41.88,41.84,41.88,235900.0,31.0357,31.058,31.0283,31.058,235900.0
2015-02-27 10:35:00,41.88,41.9,41.87,41.89,59600.0,31.058,31.0728,31.0506,31.0654,59600.0
2015-02-27 10:40:00,41.89,41.93,41.88,41.92,50200.0,31.0654,31.0951,31.058,31.0876,50200.0
2015-02-27 10:45:00,41.93,41.94,41.91,41.94,45000.0,31.0951,31.1025,31.0802,31.1025,45000.0
2015-02-27 10:50:00,41.93,41.96,41.93,41.96,107100.0,31.0951,31.1173,31.0951,31.1173,107100.0
2015-02-27 10:55:00,41.96,42.0,41.95,41.99,67800.0,31.1173,31.147,31.1099,31.1395,67800.0
2015-02-27 11:00:00,41.99,41.99,41.97,41.98,61600.0,31.1395,31.1395,31.1247,31.1321,61600.0
2015-02-27 11:05:00,41.98,42.0,41.98,41.99,149700.0,31.1321,31.147,31.1321,31.1395,149700.0
2015-02-27 11:10:00,42.0,42.04,41.99,42.04,85500.0,31.147,31.1766,31.1395,31.1766,85500.0
2015-02-27 11:15:00,42.04,42.04,42.01,42.02,75200.0,31.1766,31.1766,31.1544,31.1618,75200.0
2015-02-27 11:20:00,42.01,42.02,41.97,41.98,135500.0,31.1544,31.1618,31.1247,31.1321,135500.0
2015-02-27 11:25:00,41.97,41.99,41.93,41.93,208900.0,31.1247,31.1395,31.0951,31.0951,208900.0
2015-02-27 11:30:00,41.93,41.96,41.92,41.96,204800.0,31.0951,31.1173,31.0876,31.1173,204800.0
2015-02-27 11:35:00,41.96,41.97,41.95,41.96,44100.0,31.1173,31.1247,31.1099,31.1173,44100.0
2015-02-27 11:40:00,41.97,42.0,41.96,42.0,54600.0,31.1247,31.147,31.1173,31.147,54600.0
2015-02-27 11:45:00,41.99,42.0,41.96,41.97,142700.0,31.1395,31.147,31.1173,31.1247,142700.0
2015-02-27 11:50:00,41.97,41.97,41.94,41.96,51200.0,31.1247,31.1247,31.1025,31.1173,51200.0
2015-02-27 11:55:00,41.95,41.96,41.94,41.95,26200.0,31.1099,31.1173,31.1025,31.1099,26200.0
2015-02-27 12:00:00,41.94,41.95,41.94,41.95,23300.0,31.1025,31.1099,31.1025,31.1099,23300.0
2015-02-27 12:05:00,41.94,41.97,41.94,41.96,56100.0,31.1025,31.1247,31.1025,31.1173,56100.0
2015-02-27 12:10:00,41.97,41.97,41.95,41.97,42500.0,31.1247,31.1247,31.1099,31.1247,42500.0
2015-02-27 12:15:00,41.97,41.98,41.95,41.97,32500.0,31.1247,31.1321,31.1099,31.1247,32500.0
2015-02-27 12:20:00,41.97,41.97,41.94,41.96,75000.0,31.1247,31.1247,31.1025,31.1173,75000.0
2015-02-27 12:25:00,41.96,41.97,41.94,41.96,76000.0,31.1173,31.1247,31.1025,31.1173,76000.0
2015-02-27 12:30:00,41.95,41.96,41.94,41.95,51300.0,31.1099,31.1173,31.1025,31.1099,51300.0
2015-02-27 12:35:00,41.95,41.96,41.94,41.95,28500.0,31.1099,31.1173,31.1025,31.1099,28500.0
2015-02-27 12:40:00,41.95,41.96,41.93,41.94,36200.0,31.1099,31.1173,31.0951,31.1025,36200.0
2015-02-27 12:45:00,41.95,41.97,41.94,41.97,26400.0,31.1099,31.1247,31.1025,31.1247,26400.0
2015-02-27 12:50:00,41.97,41.97,41.92,41.96,47700.0,31.1247,31.1247,31.0876,31.1173,47700.0
2015-02-27 12:55:00,41.95,41.96,41.94,41.96,18300.0,31.1099,31.1173,31.1025,31.1173,18300.0
2015-02-27 13:00:00,41.96,41.96,41.9,41.92,44300.0,31.1173,31.1173,31.0728,31.0876,44300.0
2015-02-27 13:05:00,41.91,41.94,41.9,41.94,64500.0,31.0802,31.1025,31.0728,31.1025,64500.0
2015-02-27 13:10:00,41.93,41.94,41.91,41.92,47900.0,31.0951,31.1025,31.0802,31.0876,47900.0
2015-02-27 13:15:00,41.92,41.92,41.87,41.88,56500.0,31.0876,31.0876,31.0506,31.058,56500.0
2015-02-27 13:20:00,41.87,41.89,41.86,41.88,81500.0,31.0506,31.0654,31.0431,31.058,81500.0
2015-02-27 13:25:00,41.89,41.9,41.86,41.9,27400.0,31.0654,31.0728,31.0431,31.0728,27400.0
2015-02-27 13:30:00,41.89,41.9,41.88,41.89,31900.0,31.0654,31.0728,31.058,31.0654,31900.0
2015-02-27 13:35:00,41.89,41.9,41.87,41.89,53700.0,31.0654,31.0728,31.0506,31.0654,53700.0
2015-02-27 13:40:00,41.89,41.91,41.87,41.91,37100.0,31.0654,31.0802,31.0506,31.0802,37100.0
2015-02-27 13:45:00,41.91,41.92,41.91,41.92,43700.0,31.0802,31.0876,31.0802,31.0876,43700.0
2015-02-27 13:50:00,41.91,41.94,41.9,41.91,40100.0,31.0802,31.1025,31.0728,31.0802,40100.0
2015-02-27 13:55:00,41.91,41.93,41.9,41.91,41600.0,31.0802,31.0951,31.0728,31.0802,41600.0
2015-02-27 14:00:00,41.92,41.92,41.89,41.89,42500.0,31.0876,31.0876,31.0654,31.0654,42500.0
2015-02-27 14:05:00,41.89,41.91,41.88,41.89,79200.0,31.0654,31.0802,31.058,31.0654,79200.0
2015-02-27 14:10:00,41.88,41.9,41.88,41.89,39800.0,31.058,31.0728,31.058,31.0654,39800.0
2015-02-27 14:15:00,41.89,41.91,41.88,41.9,72800.0,31.0654,31.0802,31.058,31.0728,72800.0
2015-02-27 14:20:00,41.89,41.92,41.88,41.91,43800.0,31.0654,31.0876,31.058,31.0802,43800.0
2015-02-27 14:25:00,41.92,41.93,41.91,41.91,38700.0,31.0876,31.0951,31.0802,31.0802,38700.0
2015-02-27 14:30:00,41.91,41.91,41.88,41.9,45300.0,31.0802,31.0802,31.058,31.0728,45300.0
2015-02-27 14:35:00,41.9,41.91,41.85,41.86,60600.0,31.0728,31.0802,31.0357,31.0431,60600.0
2015-02-27 14:40:00,41.86,41.88,41.84,41.87,46900.0,31.0431,31.058,31.0283,31.0506,46900.0
2015-02-27 14:45:00,41.87,41.89,41.85,41.88,92200.0,31.0506,31.0654,31.0357,31.058,92200.0
2015-02-27 14:50:00,41.88,41.89,41.87,41.88,39300.0,31.058,31.0654,31.0506,31.058,39300.0
2015-02-27 14:55:00,41.89,41.89,41.86,41.87,64700.0,31.0654,31.0654,31.0431,31.0506,64700.0
2015-02-27 15:00:00,41.87,41.88,41.83,41.84,64800.0,31.0506,31.058,31.0209,31.0283,64800.0
2015-02-27 15:05:00,41.84,41.87,41.83,41.84,81900.0,31.0283,31.0506,31.0209,31.0283,81900.0
2015-02-27 15:10:00,41.84,41.87,41.84,41.85,54300.0,31.0283,31.0506,31.0283,31.0357,54300.0
2015-02-27 15:15:00,41.85,41.88,41.82,41.86,63900.0,31.0357,31.058,31.0135,31.0431,63900.0
2015-02-27 15:20:00,41.87,41.92,41.86,41.91,108000.0,31.0506,31.0876,31.0431,31.0802,108000.0
2015-02-27 15:25:00,41.92,41.93,41.89,41.93,77600.0,31.0876,31.0951,31.0654,31.0951,77600.0
2015-02-27 15:30:00,41.92,41.94,41.89,41.9,85900.0,31.0876,31.1025,31.0654,31.0728,85900.0
2015-02-27 15:35:00,41.9,41.91,41.86,41.86,207300.0,31.0728,31.0802,31.0431,31.0431,207300.0
2015-02-27 15:40:00,41.86,41.88,41.84,41.84,101500.0,31.0431,31.058,31.0283,31.0283,101500.0
2015-02-27 15:45:00,41.85,41.86,41.82,41.83,149500.0,31.0357,31.0431,31.0135,31.0209,149500.0
2015-02-27 15:50:00,41.83,41.84,41.81,41.82,202500.0,31.0209,31.0283,31.0061,31.0135,202500.0
2015-02-27 15:55:00,41.83,41.83,41.79,41.8,522200.0,31.0209,31.0209,30.9912,30.9986,522200.0
2015-03-02 09:30:00,41.73,41.74,41.61,41.63,409200.0,30.9467,30.9541,30.8577,30.8726,409200.0
2015-03-02 09:35:00,41.63,41.67,41.62,41.66,265600.0,30.8726,30.9022,30.8652,30.8948,265600.0
2015-03-02 09:40:00,41.66,41.69,41.65,41.65,463900.0,30.8948,30.9171,30.8874,30.8874,463900.0
2015-03-02 09:45:00,41.66,41.67,41.65,41.67,138800.0,30.8948,30.9022,30.8874,30.9022,138800.0
2015-03-02 09:50:00,41.66,41.68,41.66,41.67,115700.0,30.8948,30.9097,30.8948,30.9022,115700.0
2015-03-02 09:55:00,41.67,41.69,41.66,41.68,156000.0,30.9022,30.9171,30.8948,30.9097,156000.0
2015-03-02 10:00:00,41.67,41.69,41.66,41.68,172000.0,30.9022,30.9171,30.8948,30.9097,172000.0
2015-03-02 10:05:00,41.68,41.72,41.67,41.7,178500.0,30.9097,30.9393,30.9022,30.9245,178500.0
2015-03-02 10:10:00,41.7,41.72,41.69,41.69,179900.0,30.9245,30.9393,30.9171,30.9171,179900.0
2015-03-02 10:15:00,41.69,41.71,41.69,41.7,41100.0,30.9171,30.9319,30.9171,30.9245,41100.0
2015-03-02 10:20:00,41.71,41.71,41.69,41.71,45400.0,30.9319,30.9319,30.9171,30.9319,45400.0
2015-03-02 10:25:00,41.71,41.71,41.69,41.7,80700.0,30.9319,30.9319,30.9171,30.9245,80700.0
2015-03-02 10:30:00,41.7,41.71,41.67,41.7,163800.0,30.9245,30.9319,30.9022,30.9245,163800.0
2015-03-02 10:35:00,41.7,41.7,41.67,41.68,65200.0,30.9245,30.9245,30.9022,30.9097,65200.0
2015-03-02 10:40:00,41.68,41.69,41.67,41.68,42000.0,30.9097,30.9171,30.9022,30.9097,42000.0
2015-03-02 10:45:00,41.68,41.71,41.67,41.68,85200.0,30.9097,30.9319,30.9022,30.9097,85200.0
2015-03-02 10:50:00,41.67,41.7,41.67,41.68,74700.0,30.9022,30.9245,30.9022,30.9097,74700.0
2015-03-02 10:55:00,41.68,41.69,41.67,41.69,32400.0,30.9097,30.9171,30.9022,30.9171,32400.0
2015-03-02 11:00:00,41.69,41.7,41.66,41.67,70800.0,30.9171,30.9245,30.8948,30.9022,70800.0
2015-03-02 11:05:00,41.67,41.68,41.64,41.65,95600.0,30.9022,30.9097,30.88,30.8874,95600.0
2015-03-02 11:10:00,41.64,41.67,41.62,41.63,59600.0,30.88,30.9022,30.8652,30.8726,59600.0
2015-03-02 11:15:00,41.64,41.65,41.63,41.65,41600.0,30.88,30.8874,30.8726,30.8874,41600.0
2015-03-02 11:20:00,41.64,41.67,41.64,41.65,34100.0,30.88,30.9022,30.88,30.8874,34100.0
2015-03-02 11:25:00,41.66,41.67,41.63,41.67,127800.0,30.8948,30.9022,30.8726,30.9022,127800.0
2015-03-02 11:30:00,41.67,41.7,41.66,41.69,179800.0,30.9022,30.9245,30.8948,30.9171,179800.0
2015-03-02 11:35:00,41.69,41.69,41.67,41.67,55100.0,30.9171,30.9171,30.9022,30.9022,55100.0
2015-03-02 11:40:00,41.68,41.69,41.66,41.68,43200.0,30.9097,30.9171,30.8948,30.9097,43200.0
2015-03-02 11:45:00,41.68,41.69,41.67,41.68,87900.0,30.9097,30.9171,30.9022,30.9097,87900.0
2015-03-02 11:50:00,41.68,41.68,41.66,41.68,94600.0,30.9097,30.9097,30.8948,30.9097,94600.0
2015-03-02 11:55:00,41.68,41.68,41.66,41.67,40300.0,30.9097,30.9097,30.8948,30.9022,40300.0
2015-03-02 12:00:00,41.67,41.68,41.65,41.66,32500.0,30.9022,30.9097,30.8874,30.8948,32500.0
2015-03-02 12:05:00,41.66,41.67,41.65,41.66,24500.0,30.8948,30.9022,30.8874,30.8948,24500.0
2015-03-02 12:10:00,41.66,41.67,41.62,41.64,45000.0,30.8948,30.9022,30.8652,30.88,45000.0
2015-03-02 12:15:00,41.64,41.65,41.62,41.63,256400.0,30.88,30.8874,30.8652,30.8726,256400.0
2015-03-02 12:20:00,41.63,41.63,41.61,41.62,48900.0,30.8726,30.8726,30.8577,30.8652,48900.0
2015-03-02 12:25:00,41.62,41.62,41.6,41.61,29900.0,30.8652,30.8652,30.8503,30.8577,29900.0
2015-03-02 12:30:00,41.6,41.62,41.6,41.62,33300.0,30.8503,30.8652,30.8503,30.8652,33300.0
2015-03-02 12:35:00,41.61,41.62,41.6,41.6,63600.0,30.8577,30.8652,30.8503,30.8503,63600.0
2015-03-02 12:40:00,41.61,41.61,41.59,41.61,50800.0,30.8577,30.8577,30.8429,30.8577,50800.0
2015-03-02 12:45:00,41.61,41.62,41.6,41.6,150100.0,30.8577,30.8652,30.8503,30.8503,150100.0
2015-03-02 12:50:00,41.6,41.62,41.6,41.61,64200.0,30.8503,30.8652,30.8503,30.8577,64200.0
2015-03-02 12:55:00,41.61,41.62,41.58,41.59,62300.0,30.8577,30.8652,30.8355,30.8429,62300.0
2015-03-02 13:00:00,41.58,41.61,41.58,41.61,22500.0,30.8355,30.8577,30.8355,30.8577,22500.0
2015-03-02 13:05:00,41.6,41.61,41.59,41.6,28900.0,30.8503,30.8577,30.8429,30.8503,28900.0
2015-03-02 13:10:00,41.6,41.63,41.6,41.62,33400.0,30.8503,30.8726,30.8503,30.8652,33400.0
2015-03-02 13:15:00,41.63,41.63,41.62,41.62,34800.0,30.8726,30.8726,30.8652,30.8652,34800.0
2015-03-02 13:20:00,41.63,41.64,41.61,41.62,53500.0,30.8726,30.88,30.8577,30.8652,53500.0
2015-03-02 13:25:00,41.62,41.63,41.61,41.62,24900.0,30.8652,30.8726,30.8577,30.8652,24900.0
2015-03-02 13:30:00,41.63,41.63,41.61,41.62,94600.0,30.8726,30.8726,30.8577,30.8652,94600.0
2015-03-02 13:35:00,41.62,41.66,41.61,41.66,39300.0,30.8652,30.8948,30.8577,30.8948,39300.0
2015-03-02 13:40:00,41.66,41.67,41.64,41.65,54000.0,30.8948,30.9022,30.88,30.8874,54000.0
2015-03-02 13:45:00,41.65,41.66,41.64,41.66,130000.0,30.8874,30.8948,30.88,30.8948,130000.0
2015-03-02 13:50:00,41.65,41.65,41.64,41.64,20400.0,30.8874,30.8874,30.88,30.88,20400.0
2015-03-02 13:55:00,41.64,41.64,41.63,41.64,55500.0,30.88,30.88,30.8726,30.88,55500.0
2015-03-02 14:00:00,41.64,41.66,41.64,41.65,43800.0,30.88,30.8948,30.88,30.8874,43800.0
2015-03-02 14:05:00,41.65,41.66,41.62,41.64,76600.0,30.8874,30.8948,30.8652,30.88,76600.0
2015-03-02 14:10:00,41.64,41.64,41.62,41.63,29400.0,30.88,30.88,30.8652,30.8726,29400.0
2015-03-02 14:15:00,41.62,41.63,41.61,41.62,59100.0,30.8652,30.8726,30.8577,30.8652,59100.0
2015-03-02 14:20:00,41.61,41.62,41.59,41.6,70200.0,30.8577,30.8652,30.8429,30.8503,70200.0
2015-03-02 14:25:00,41.6,41.61,41.57,41.58,44700.0,30.8503,30.8577,30.8281,30.8355,44700.0
2015-03-02 14:30:00,41.58,41.61,41.57,41.61,129900.0,30.8355,30.8577,30.8281,30.8577,129900.0
2015-03-02 14:35:00,41.61,41.61,41.59,41.59,89500.0,30.8577,30.8577,30.8429,30.8429,89500.0
2015-03-02 14:40:00,41.59,41.61,41.59,41.61,21000.0,30.8429,30.8577,30.8429,30.8577,21000.0
2015-03-02 14:45:00,41.6,41.63,41.6,41.62,64200.0,30.8503,30.8726,30.8503,30.8652,64200.0
2015-03-02 14:50:00,41.62,41.63,41.61,41.62,31500.0,30.8652,30.8726,30.8577,30.8652,31500.0
2015-03-02 14:55:00,41.62,41.62,41.6,41.6,25400.0,30.8652,30.8652,30.8503,30.8503,25400.0
2015-03-02 15:00:00,41.61,41.61,41.6,41.6,25100.0,30.8577,30.8577,30.8503,30.8503,25100.0
2015-03-02 15:05:00,41.61,41.63,41.6,41.63,63600.0,30.8577,30.8726,30.8503,30.8726,63600.0
2015-03-02 15:10:00,41.62,41.64,41.62,41.64,43900.0,30.8652,30.88,30.8652,30.88,43900.0
2015-03-02 15:15:00,41.63,41.66,41.63,41.65,78300.0,30.8726,30.8948,30.8726,30.8874,78300.0
2015-03-02 15:20:00,41.65,41.66,41.65,41.66,41000.0,30.8874,30.8948,30.8874,30.8948,41000.0
2015-03-02 15:25:00,41.65,41.66,41.65,41.66,34000.0,30.8874,30.8948,30.8874,30.8948,34000.0
2015-03-02 15:30:00,41.65,41.67,41.65,41.66,47700.0,30.8874,30.9022,30.8874,30.8948,47700.0
2015-03-02 15:35:00,41.67,41.72,41.66,41.72,2768700.0,30.9022,30.9393,30.8948,30.9393,2768700.0
2015-03-02 15:40:00,41.72,41.73,41.71,41.73,67900.0,30.9393,30.9467,30.9319,30.9467,67900.0
2015-03-02 15:45:00,41.73,41.75,41.72,41.74,182600.0,30.9467,30.9616,30.9393,30.9541,182600.0
2015-03-02 15:50:00,41.75,41.75,41.73,41.74,135600.0,30.9616,30.9616,30.9467,30.9541,135600.0
2015-03-02 15:55:00,41.74,41.75,41.72,41.73,507600.0,30.9541,30.9616,30.9393,30.9467,507600.0
2015-03-03 09:30:00,41.49,41.49,41.38,41.45,673300.0,30.7688,30.7688,30.6872,30.7391,673300.0
2015-03-03 09:35:00,41.44,41.48,41.44,41.46,180100.0,30.7317,30.7613,30.7317,30.7465,180100.0
2015-03-03 09:40:00,41.46,41.47,41.42,41.42,154600.0,30.7465,30.7539,30.7168,30.7168,154600.0
2015-03-03 09:45:00,41.43,41.44,41.4,41.4,225400.0,30.7243,30.7317,30.702,30.702,225400.0
2015-03-03 09:50:00,41.4,41.41,41.38,41.4,221400.0,30.702,30.7094,30.6872,30.702,221400.0
2015-03-03 09:55:00,41.41,41.43,41.4,41.43,164700.0,30.7094,30.7243,30.702,30.7243,164700.0
2015-03-03 10:00:00,41.43,41.45,41.42,41.44,108100.0,30.7243,30.7391,30.7168,30.7317,108100.0
2015-03-03 10:05:00,41.44,41.45,41.43,41.45,165200.0,30.7317,30.7391,30.7243,30.7391,165200.0
2015-03-03 10:10:00,41.45,41.45,41.43,41.43,68600.0,30.7391,30.7391,30.7243,30.7243,68600.0
2015-03-03 10:15:00,41.43,41.46,41.42,41.46,384000.0,30.7243,30.7465,30.7168,30.7465,384000.0
2015-03-03 10:20:00,41.46,41.46,41.43,41.44,115700.0,30.7465,30.7465,30.7243,30.7317,115700.0
2015-03-03 10:25:00,41.44,41.44,41.41,41.42,93700.0,30.7317,30.7317,30.7094,30.7168,93700.0
2015-03-03 10:30:00,41.42,41.43,41.41,41.43,55500.0,30.7168,30.7243,30.7094,30.7243,55500.0
2015-03-03 10:35:00,41.42,41.42,41.39,41.41,52300.0,30.7168,30.7168,30.6946,30.7094,52300.0
2015-03-03 10:40:00,41.41,41.43,41.4,41.41,64400.0,30.7094,30.7243,30.702,30.7094,64400.0
2015-03-03 10:45:00,41.42,41.42,41.4,41.41,52100.0,30.7168,30.7168,30.702,30.7094,52100.0
2015-03-03 10:50:00,41.41,41.42,41.38,41.39,70900.0,30.7094,30.7168,30.6872,30.6946,70900.0
2015-03-03 10:55:00,41.39,41.39,41.35,41.36,99400.0,30.6946,30.6946,30.6649,30.6723,99400.0
2015-03-03 11:00:00,41.36,41.38,41.34,41.38,111400.0,30.6723,30.6872,30.6575,30.6872,111400.0
2015-03-03 11:05:00,41.38,41.38,41.34,41.36,105700.0,30.6872,30.6872,30.6575,30.6723,105700.0
2015-03-03 11:10:00,41.35,41.36,41.34,41.34,58800.0,30.6649,30.6723,30.6575,30.6575,58800.0
2015-03-03 11:15:00,41.34,41.38,41.34,41.37,66600.0,30.6575,30.6872,30.6575,30.6798,66600.0
2015-03-03 11:20:00,41.37,41.39,41.37,41.39,140300.0,30.6798,30.6946,30.6798,30.6946,140300.0
2015-03-03 11:25:00,41.39,41.39,41.37,41.37,56600.0,30.6946,30.6946,30.6798,30.6798,56600.0
2015-03-03 11:30:00,41.37,41.38,41.33,41.34,123900.0,30.6798,30.6872,30.6501,30.6575,123900.0
2015-03-03 11:35:00,41.34,41.36,41.33,41.34,56700.0,30.6575,30.6723,30.6501,30.6575,56700.0
2015-03-03 11:40:00,41.34,41.35,41.31,41.32,104400.0,30.6575,30.6649,30.6353,30.6427,104400.0
2015-03-03 11:45:00,41.33,41.34,41.32,41.33,70600.0,30.6501,30.6575,30.6427,30.6501,70600.0
2015-03-03 11:50:00,41.33,41.35,41.32,41.35,78700.0,30.6501,30.6649,30.6427,30.6649,78700.0
2015-03-03 11:55:00,41.35,41.38,41.35,41.37,333700.0,30.6649,30.6872,30.6649,30.6798,333700.0
2015-03-03 12:00:00,41.37,41.38,41.35,41.37,71100.0,30.6798,30.6872,30.6649,30.6798,71100.0
2015-03-03 12:05:00,41.37,41.39,41.35,41.37,81900.0,30.6798,30.6946,30.6649,30.6798,81900.0
2015-03-03 12:10:00,41.37,41.39,41.36,41.37,73800.0,30.6798,30.6946,30.6723,30.6798,73800.0
2015-03-03 12:15:00,41.37,41.4,41.36,41.37,69400.0,30.6798,30.702,30.6723,30.6798,69400.0
2015-03-03 12:20:00,41.37,41.38,41.35,41.36,45300.0,30.6798,30.6872,30.6649,30.6723,45300.0
2015-03-03 12:25:00,41.36,41.36,41.32,41.34,156300.0,30.6723,30.6723,30.6427,30.6575,156300.0
2015-03-03 12:30:00,41.34,41.36,41.33,41.35,66000.0,30.6575,30.6723,30.6501,30.6649,66000.0
2015-03-03 12:35:00,41.34,41.37,41.34,41.36,46500.0,30.6575,30.6798,30.6575,30.6723,46500.0
2015-03-03 12:40:00,41.36,41.36,41.35,41.35,28900.0,30.6723,30.6723,30.6649,30.6649,28900.0
2015-03-03 12:45:00,41.35,41.36,41.34,41.36,100200.0,30.6649,30.6723,30.6575,30.6723,100200.0
2015-03-03 12:50:00,41.36,41.36,41.35,41.36,33600.0,30.6723,30.6723,30.6649,30.6723,33600.0
2015-03-03 12:55:00,41.35,41.38,41.35,41.37,55400.0,30.6649,30.6872,30.6649,30.6798,55400.0
2015-03-03 13:00:00,41.37,41.39,41.36,41.37,126200.0,30.6798,30.6946,30.6723,30.6798,126200.0
2015-03-03 13:05:00,41.36,41.39,41.36,41.38,68100.0,30.6723,30.6946,30.6723,30.6872,68100.0
2015-03-03 13:10:00,41.39,41.39,41.35,41.35,30700.0,30.6946,30.6946,30.6649,30.6649,30700.0
2015-03-03 13:15:00,41.36,41.36,41.34,41.36,62000.0,30.6723,30.6723,30.6575,30.6723,62000.0
2015-03-03 13:20:00,41.36,41.36,41.34,41.35,57400.0,30.6723,30.6723,30.6575,30.6649,57400.0
2015-03-03 13:25:00,41.35,41.38,41.34,41.38,43400.0,30.6649,30.6872,30.6575,30.6872,43400.0
2015-03-03 13:30:00,41.38,41.39,41.38,41.38,39900.0,30.6872,30.6946,30.6872,30.6872,39900.0
2015-03-03 13:35:00,41.39,41.39,41.37,41.38,50500.0,30.6946,30.6946,30.6798,30.6872,50500.0
2015-03-03 13:40:00,41.38,41.38,41.36,41.36,44300.0,30.6872,30.6872,30.6723,30.6723,44300.0
2015-03-03 13:45:00,41.36,41.38,41.35,41.38,83500.0,30.6723,30.6872,30.6649,30.6872,83500.0
2015-03-03 13:50:00,41.38,41.38,41.37,41.37,26700.0,30.6872,30.6872,30.6798,30.6798,26700.0
2015-03-03 13:55:00,41.37,41.38,41.35,41.36,69400.0,30.6798,30.6872,30.6649,30.6723,69400.0
2015-03-03 14:00:00,41.35,41.37,41.35,41.36,73400.0,30.6649,30.6798,30.6649,30.6723,73400.0
2015-03-03 14:05:00,41.36,41.38,41.35,41.38,90300.0,30.6723,30.6872,30.6649,30.6872,90300.0
2015-03-03 14:10:00,41.38,41.39,41.37,41.38,53000.0,30.6872,30.6946,30.6798,30.6872,53000.0
2015-03-03 14:15:00,41.39,41.4,41.38,41.4,77300.0,30.6946,30.702,30.6872,30.702,77300.0
2015-03-03 14:20:00,41.4,41.41,41.38,41.38,54500.0,30.702,30.7094,30.6872,30.6872,54500.0
2015-03-03 14:25:00,41.39,41.4,41.38,41.4,141600.0,30.6946,30.702,30.6872,30.702,141600.0
2015-03-03 14:30:00,41.4,41.4,41.38,41.38,43100.0,30.702,30.702,30.6872,30.6872,43100.0
2015-03-03 14:35:00,41.38,41.4,41.37,41.39,124000.0,30.6872,30.702,30.6798,30.6946,124000.0
2015-03-03 14:40:00,41.38,41.4,41.36,41.38,58400.0,30.6872,30.702,30.6723,30.6872,58400.0
2015-03-03 14:45:00,41.38,41.4,41.36,41.39,111800.0,30.6872,30.702,30.6723,30.6946,111800.0
2015-03-03 14:50:00,41.38,41.4,41.37,41.39,51000.0,30.6872,30.702,30.6798,30.6946,51000.0
2015-03-03 14:55:00,41.39,41.4,41.37,41.39,79300.0,30.6946,30.702,30.6798,30.6946,79300.0
2015-03-03 15:00:00,41.39,41.42,41.38,41.41,105200.0,30.6946,30.7168,30.6872,30.7094,105200.0
2015-03-03 15:05:00,41.41,41.42,41.37,41.38,88400.0,30.7094,30.7168,30.6798,30.6872,88400.0
2015-03-03 15:10:00,41.38,41.39,41.36,41.37,42700.0,30.6872,30.6946,30.6723,30.6798,42700.0
2015-03-03 15:15:00,41.37,41.39,41.36,41.39,103800.0,30.6798,30.6946,30.6723,30.6946,103800.0
2015-03-03 15:20:00,41.39,41.41,41.38,41.4,83300.0,30.6946,30.7094,30.6872,30.702,83300.0
2015-03-03 15:25:00,41.4,41.41,41.39,41.4,54200.0,30.702,30.7094,30.6946,30.702,54200.0
2015-03-03 15:30:00,41.4,41.41,41.4,41.41,76400.0,30.702,30.7094,30.702,30.7094,76400.0
2015-03-03 15:35:00,41.4,41.41,41.37,41.38,196000.0,30.702,30.7094,30.6798,30.6872,196000.0
2015-03-03 15:40:00,41.37,41.38,41.35,41.35,156900.0,30.6798,30.6872,30.6649,30.6649,156900.0
2015-03-03 15:45:00,41.35,41.36,41.33,41.35,222400.0,30.6649,30.6723,30.6501,30.6649,222400.0
2015-03-03 15:50:00,41.34,41.36,41.33,41.33,346600.0,30.6575,30.6723,30.6501,30.6501,346600.0
2015-03-03 15:55:00,41.34,41.35,41.31,41.34,1106000.0,30.6575,30.6649,30.6353,30.6575,1106000.0
2015-03-04 09:30:00,40.94,40.99,40.89,40.89,549200.0,30.3609,30.398,30.3238,30.3238,549200.0
2015-03-04 09:35:00,40.89,40.89,40.79,40.79,235300.0,30.3238,30.3238,30.2496,30.2496,235300.0
2015-03-04 09:40:00,40.79,40.79,40.72,40.73,231800.0,30.2496,30.2496,30.1977,30.2051,231800.0
2015-03-04 09:45:00,40.72,40.76,40.71,40.75,117000.0,30.1977,30.2274,30.1903,30.22,117000.0
2015-03-04 09:50:00,40.74,40.75,40.71,40.75,229200.0,30.2126,30.22,30.1903,30.22,229200.0
2015-03-04 09:55:00,40.74,40.76,40.73,40.74,193700.0,30.2126,30.2274,30.2051,30.2126,193700.0
2015-03-04 10:00:00,40.74,40.75,40.68,40.69,269100.0,30.2126,30.22,30.1681,30.1755,269100.0
2015-03-04 10:05:00,40.7,40.73,40.68,40.69,125200.0,30.1829,30.2051,30.1681,30.1755,125200.0
2015-03-04 10:10:00,40.68,40.69,40.65,40.66,249700.0,30.1681,30.1755,30.1458,30.1532,249700.0
2015-03-04 10:15:00,40.66,40.67,40.65,40.66,129100.0,30.1532,30.1606,30.1458,30.1532,129100.0
2015-03-04 10:20:00,40.66,40.67,40.65,40.65,54300.0,30.1532,30.1606,30.1458,30.1458,54300.0
2015-03-04 10:25:00,40.66,40.67,40.64,40.67,134800.0,30.1532,30.1606,30.1384,30.1606,134800.0
2015-03-04 10:30:00,40.66,40.7,40.64,40.7,104100.0,30.1532,30.1829,30.1384,30.1829,104100.0
2015-03-04 10:35:00,40.7,40.7,40.68,40.7,83500.0,30.1829,30.1829,30.1681,30.1829,83500.0
2015-03-04 10:40:00,40.7,40.76,40.69,40.75,127300.0,30.1829,30.2274,30.1755,30.22,127300.0
2015-03-04 10:45:00,40.75,40.75,40.71,40.72,97500.0,30.22,30.22,30.1903,30.1977,97500.0
2015-03-04 10:50:00,40.71,40.72,40.7,40.7,75400.0,30.1903,30.1977,30.1829,30.1829,75400.0
2015-03-04 10:55:00,40.71,40.76,40.7,40.76,64100.0,30.1903,30.2274,30.1829,30.2274,64100.0
2015-03-04 11:00:00,40.76,40.8,40.75,40.8,208000.0,30.2274,30.2571,30.22,30.2571,208000.0
2015-03-04 11:05:00,40.79,40.81,40.77,40.8,88700.0,30.2496,30.2645,30.2348,30.2571,88700.0
2015-03-04 11:10:00,40.8,40.81,40.77,40.8,88100.0,30.2571,30.2645,30.2348,30.2571,88100.0
2015-03-04 11:15:00,40.8,40.81,40.79,40.81,50700.0,30.2571,30.2645,30.2496,30.2645,50700.0
2015-03-04 11:20:00,40.8,40.81,40.78,40.79,25100.0,30.2571,30.2645,30.2422,30.2496,25100.0
2015-03-04 11:25:00,40.78,40.82,40.78,40.8,69000.0,30.2422,30.2719,30.2422,30.2571,69000.0
2015-03-04 11:30:00,40.8,40.82,40.79,40.82,56200.0,30.2571,30.2719,30.2496,30.2719,56200.0
2015-03-04 11:35:00,40.82,40.82,40.8,40.8,48800.0,30.2719,30.2719,30.2571,30.2571,48800.0
2015-03-04 11:40:00,40.8,40.82,40.8,40.82,146200.0,30.2571,30.2719,30.2571,30.2719,146200.0
2015-03-04 11:45:00,40.82,40.82,40.8,40.8,36300.0,30.2719,30.2719,30.2571,30.2571,36300.0
2015-03-04 11:50:00,40.81,40.81,40.8,40.8,32700.0,30.2645,30.2645,30.2571,30.2571,32700.0
2015-03-04 11:55:00,40.8,40.81,40.79,40.8,45500.0,30.2571,30.2645,30.2496,30.2571,45500.0
2015-03-04 12:00:00,40.79,40.8,40.78,40.79,29400.0,30.2496,30.2571,30.2422,30.2496,29400.0
2015-03-04 12:05:00,40.79,40.81,40.79,40.8,34700.0,30.2496,30.2645,30.2496,30.2571,34700.0
2015-03-04 12:10:00,40.8,40.85,40.8,40.84,33700.0,30.2571,30.2941,30.2571,30.2867,33700.0
2015-03-04 12:15:00,40.85,40.86,40.84,40.85,48300.0,30.2941,30.3015,30.2867,30.2941,48300.0
2015-03-04 12:20:00,40.84,40.85,40.84,40.85,128600.0,30.2867,30.2941,30.2867,30.2941,128600.0
2015-03-04 12:25:00,40.84,40.85,40.84,40.84,103900.0,30.2867,30.2941,30.2867,30.2867,103900.0
2015-03-04 12:30:00,40.84,40.86,40.83,40.84,103000.0,30.2867,30.3015,30.2793,30.2867,103000.0
2015-03-04 12:35:00,40.83,40.85,40.83,40.84,111400.0,30.2793,30.2941,30.2793,30.2867,111400.0
2015-03-04 12:40:00,40.84,40.88,40.83,40.87,55900.0,30.2867,30.3164,30.2793,30.309,55900.0
2015-03-04 12:45:00,40.87,40.88,40.86,40.87,41000.0,30.309,30.3164,30.3015,30.309,41000.0
2015-03-04 12:50:00,40.87,40.87,40.85,40.86,48500.0,30.309,30.309,30.2941,30.3015,48500.0
2015-03-04 12:55:00,40.86,40.86,40.84,40.86,28600.0,30.3015,30.3015,30.2867,30.3015,28600.0
2015-03-04 13:00:00,40.86,40.86,40.85,40.85,66400.0,30.3015,30.3015,30.2941,30.2941,66400.0
2015-03-04 13:05:00,40.86,40.86,40.84,40.86,42800.0,30.3015,30.3015,30.2867,30.3015,42800.0
2015-03-04 13:10:00,40.86,40.87,40.85,40.86,74400.0,30.3015,30.309,30.2941,30.3015,74400.0
2015-03-04 13:15:00,40.86,40.89,40.86,40.87,101900.0,30.3015,30.3238,30.3015,30.309,101900.0
2015-03-04 13:20:00,40.86,40.89,40.86,40.87,117100.0,30.3015,30.3238,30.3015,30.309,117100.0
2015-03-04 13:25:00,40.87,40.88,40.86,40.87,50400.0,30.309,30.3164,30.3015,30.309,50400.0
2015-03-04 13:30:00,40.87,40.88,40.83,40.84,88500.0,30.309,30.3164,30.2793,30.2867,88500.0
2015-03-04 13:35:00,40.85,40.85,40.84,40.85,36900.0,30.2941,30.2941,30.2867,30.2941,36900.0
2015-03-04 13:40:00,40.85,40.85,40.82,40.82,61000.0,30.2941,30.2941,30.2719,30.2719,61000.0
2015-03-04 13:45:00,40.83,40.83,40.8,40.8,53400.0,30.2793,30.2793,30.2571,30.2571,53400.0
2015-03-04 13:50:00,40.81,40.81,40.78,40.79,138300.0,30.2645,30.2645,30.2422,30.2496,138300.0
2015-03-04 13:55:00,40.78,40.79,40.76,40.78,246500.0,30.2422,30.2496,30.2274,30.2422,246500.0
2015-03-04 14:00:00,40.78,40.85,40.78,40.85,238500.0,30.2422,30.2941,30.2422,30.2941,238500.0
2015-03-04 14:05:00,40.85,40.87,40.84,40.85,174900.0,30.2941,30.309,30.2867,30.2941,174900.0
2015-03-04 14:10:00,40.86,40.87,40.8,40.8,74400.0,30.3015,30.309,30.2571,30.2571,74400.0
2015-03-04 14:15:00,40.8,40.82,40.79,40.8,61600.0,30.2571,30.2719,30.2496,30.2571,61600.0
2015-03-04 14:20:00,40.79,40.81,40.78,40.79,92200.0,30.2496,30.2645,30.2422,30.2496,92200.0
2015-03-04 14:25:00,40.8,40.83,40.79,40.82,158400.0,30.2571,30.2793,30.2496,30.2719,158400.0
2015-03-04 14:30:00,40.83,40.84,40.81,40.84,114700.0,30.2793,30.2867,30.2645,30.2867,114700.0
2015-03-04 14:35:00,40.84,40.85,40.83,40.85,161500.0,30.2867,30.2941,30.2793,30.2941,161500.0
2015-03-04 14:40:00,40.85,40.88,40.84,40.87,106200.0,30.2941,30.3164,30.2867,30.309,106200.0
2015-03-04 14:45:00,40.86,40.88,40.86,40.87,21700.0,30.3015,30.3164,30.3015,30.309,21700.0
2015-03-04 14:50:00,40.86,40.88,40.86,40.87,19700.0,30.3015,30.3164,30.3015,30.309,19700.0
2015-03-04 14:55:00,40.87,40.88,40.86,40.87,91100.0,30.309,30.3164,30.3015,30.309,91100.0
2015-03-04 15:00:00,40.88,40.89,40.86,40.86,34100.0,30.3164,30.3238,30.3015,30.3015,34100.0
2015-03-04 15:05:00,40.85,40.86,40.84,40.85,48000.0,30.2941,30.3015,30.2867,30.2941,48000.0
2015-03-04 15:10:00,40.85,40.89,40.84,40.88,115800.0,30.2941,30.3238,30.2867,30.3164,115800.0
2015-03-04 15:15:00,40.89,40.9,40.87,40.87,97500.0,30.3238,30.3312,30.309,30.309,97500.0
2015-03-04 15:20:00,40.87,40.88,40.87,40.88,32700.0,30.309,30.3164,30.309,30.3164,32700.0
2015-03-04 15:25:00,40.88,40.88,40.85,40.86,75900.0,30.3164,30.3164,30.2941,30.3015,75900.0
2015-03-04 15:30:00,40.87,40.91,40.87,40.91,57000.0,30.309,30.3386,30.309,30.3386,57000.0
2015-03-04 15:35:00,40.91,40.91,40.89,40.91,89200.0,30.3386,30.3386,30.3238,30.3386,89200.0
2015-03-04 15:40:00,40.9,40.9,40.87,40.88,98800.0,30.3312,30.3312,30.309,30.3164,98800.0
2015-03-04 15:45:00,40.88,40.88,40.87,40.88,74000.0,30.3164,30.3164,30.309,30.3164,74000.0
2015-03-04 15:50:00,40.88,40.89,40.87,40.88,121800.0,30.3164,30.3238,30.309,30.3164,121800.0
2015-03-04 15:55:00,40.88,40.88,40.87,40.87,347700.0,30.3164,30.3164,30.309,30.309,347700.0
2015-03-05 09:30:00,40.94,40.94,40.83,40.86,568100.0,30.3609,30.3609,30.2793,30.3015,568100.0
2015-03-05 09:35:00,40.86,40.86,40.82,40.83,127900.0,30.3015,30.3015,30.2719,30.2793,127900.0
2015-03-05 09:40:00,40.84,40.85,40.83,40.84,116900.0,30.2867,30.2941,30.2793,30.2867,116900.0
2015-03-05 09:45:00,40.85,40.88,40.84,40.88,159800.0,30.2941,30.3164,30.2867,30.3164,159800.0
2015-03-05 09:50:00,40.88,40.9,40.86,40.87,138300.0,30.3164,30.3312,30.3015,30.309,138300.0
2015-03-05 09:55:00,40.87,40.9,40.87,40.89,130200.0,30.309,30.3312,30.309,30.3238,130200.0
2015-03-05 10:00:00,40.9,40.9,40.87,40.88,73300.0,30.3312,30.3312,30.309,30.3164,73300.0
2015-03-05 10:05:00,40.88,40.89,40.88,40.88,61900.0,30.3164,30.3238,30.3164,30.3164,61900.0
2015-03-05 10:10:00,40.89,40.93,40.88,40.93,844200.0,30.3238,30.3535,30.3164,30.3535,844200.0
2015-03-05 10:15:00,40.93,40.94,40.92,40.93,233200.0,30.3535,30.3609,30.346,30.3535,233200.0
2015-03-05 10:20:00,40.93,40.93,40.92,40.93,196100.0,30.3535,30.3535,30.346,30.3535,196100.0
2015-03-05 10:25:00,40.93,40.97,40.93,40.97,396600.0,30.3535,30.3831,30.3535,30.3831,396600.0
2015-03-05 10:30:00,40.97,40.97,40.95,40.96,117700.0,30.3831,30.3831,30.3683,30.3757,117700.0
2015-03-05 10:35:00,40.96,40.96,40.95,40.95,291900.0,30.3757,30.3757,30.3683,30.3683,291900.0
2015-03-05 10:40:00,40.95,40.96,40.93,40.93,283100.0,30.3683,30.3757,30.3535,30.3535,283100.0
2015-03-05 10:45:00,40.93,40.93,40.91,40.91,229100.0,30.3535,30.3535,30.3386,30.3386,229100.0
2015-03-05 10:50:00,40.92,40.92,40.9,40.92,152900.0,30.346,30.346,30.3312,30.346,152900.0
2015-03-05 10:55:00,40.91,40.92,40.91,40.91,67700.0,30.3386,30.346,30.3386,30.3386,67700.0
2015-03-05 11:00:00,40.91,40.92,40.88,40.89,183100.0,30.3386,30.346,30.3164,30.3238,183100.0
2015-03-05 11:05:00,40.89,40.9,40.86,40.86,96000.0,30.3238,30.3312,30.3015,30.3015,96000.0
2015-03-05 11:10:00,40.86,40.86,40.83,40.86,134800.0,30.3015,30.3015,30.2793,30.3015,134800.0
2015-03-05 11:15:00,40.85,40.88,40.85,40.87,75400.0,30.2941,30.3164,30.2941,30.309,75400.0
2015-03-05 11:20:00,40.87,40.87,40.84,40.87,55300.0,30.309,30.309,30.2867,30.309,55300.0
2015-03-05 11:25:00,40.86,40.87,40.85,40.86,60900.0,30.3015,30.309,30.2941,30.3015,60900.0
2015-03-05 11:30:00,40.87,40.87,40.86,40.87,55700.0,30.309,30.309,30.3015,30.309,55700.0
2015-03-05 11:35:00,40.87,40.87,40.85,40.86,34200.0,30.309,30.309,30.2941,30.3015,34200.0
2015-03-05 11:40:00,40.86,40.87,40.85,40.86,45200.0,30.3015,30.309,30.2941,30.3015,45200.0
2015-03-05 11:45:00,40.86,40.87,40.85,40.86,37900.0,30.3015,30.309,30.2941,30.3015,37900.0
2015-03-05 11:50:00,40.85,40.87,40.85,40.87,51100.0,30.2941,30.309,30.2941,30.309,51100.0
2015-03-05 11:55:00,40.87,40.87,40.84,40.84,53300.0,30.309,30.309,30.2867,30.2867,53300.0
2015-03-05 12:00:00,40.84,40.85,40.8,40.83,43900.0,30.2867,30.2941,30.2571,30.2793,43900.0
2015-03-05 12:05:00,40.83,40.84,40.81,40.82,22300.0,30.2793,30.2867,30.2645,30.2719,22300.0
2015-03-05 12:10:00,40.82,40.82,40.78,40.79,33100.0,30.2719,30.2719,30.2422,30.2496,33100.0
2015-03-05 12:15:00,40.79,40.81,40.78,40.8,27100.0,30.2496,30.2645,30.2422,30.2571,27100.0
2015-03-05 12:20:00,40.79,40.8,40.77,40.77,35700.0,30.2496,30.2571,30.2348,30.2348,35700.0
2015-03-05 12:25:00,40.77,40.78,40.74,40.75,83600.0,30.2348,30.2422,30.2126,30.22,83600.0
2015-03-05 12:30:00,40.74,40.76,40.74,40.76,59600.0,30.2126,30.2274,30.2126,30.2274,59600.0
2015-03-05 12:35:00,40.76,40.76,40.71,40.71,121500.0,30.2274,30.2274,30.1903,30.1903,121500.0
2015-03-05 12:40:00,40.72,40.73,40.7,40.7,213200.0,30.1977,30.2051,30.1829,30.1829,213200.0
2015-03-05 12:45:00,40.7,40.71,40.69,40.69,58000.0,30.1829,30.1903,30.1755,30.1755,58000.0
2015-03-05 12:50:00,40.7,40.7,40.66,40.67,78700.0,30.1829,30.1829,30.1532,30.1606,78700.0
2015-03-05 12:55:00,40.66,40.67,40.64,40.65,111700.0,30.1532,30.1606,30.1384,30.1458,111700.0
2015-03-05 13:00:00,40.66,40.67,40.64,40.66,62700.0,30.1532,30.1606,30.1384,30.1532,62700.0
2015-03-05 13:05:00,40.67,40.69,40.66,40.68,117300.0,30.1606,30.1755,30.1532,30.1681,117300.0
2015-03-05 13:10:00,40.69,40.7,40.68,40.69,41400.0,30.1755,30.1829,30.1681,30.1755,41400.0
2015-03-05 13:15:00,40.7,40.72,40.69,40.71,39800.0,30.1829,30.1977,30.1755,30.1903,39800.0
2015-03-05 13:20:00,40.71,40.71,40.68,40.71,48000.0,30.1903,30.1903,30.1681,30.1903,48000.0
2015-03-05 13:25:00,40.71,40.74,40.71,40.73,27600.0,30.1903,30.2126,30.1903,30.2051,27600.0
2015-03-05 13:30:00,40.73,40.74,40.7,40.72,56200.0,30.2051,30.2126,30.1829,30.1977,56200.0
2015-03-05 13:35:00,40.72,40.74,40.71,40.74,65200.0,30.1977,30.2126,30.1903,30.2126,65200.0
2015-03-05 13:40:00,40.73,40.73,40.71,40.73,32100.0,30.2051,30.2051,30.1903,30.2051,32100.0
2015-03-05 13:45:00,40.72,40.74,40.71,40.73,63500.0,30.1977,30.2126,30.1903,30.2051,63500.0
2015-03-05 13:50:00,40.72,40.75,40.72,40.75,88500.0,30.1977,30.22,30.1977,30.22,88500.0
2015-03-05 13:55:00,40.74,40.77,40.74,40.77,60800.0,30.2126,30.2348,30.2126,30.2348,60800.0
2015-03-05 14:00:00,40.77,40.8,40.76,40.78,95500.0,30.2348,30.2571,30.2274,30.2422,95500.0
2015-03-05 14:05:00,40.79,40.81,40.78,40.81,34700.0,30.2496,30.2645,30.2422,30.2645,34700.0
2015-03-05 14:10:00,40.81,40.82,40.8,40.8,54500.0,30.2645,30.2719,30.2571,30.2571,54500.0
2015-03-05 14:15:00,40.8,40.81,40.8,40.81,12300.0,30.2571,30.2645,30.2571,30.2645,12300.0
2015-03-05 14:20:00,40.8,40.81,40.79,40.81,62800.0,30.2571,30.2645,30.2496,30.2645,62800.0
2015-03-05 14:25:00,40.81,40.82,40.8,40.8,16100.0,30.2645,30.2719,30.2571,30.2571,16100.0
2015-03-05 14:30:00,40.81,40.82,40.8,40.8,63900.0,30.2645,30.2719,30.2571,30.2571,63900.0
2015-03-05 14:35:00,40.8,40.82,40.78,40.79,41400.0,30.2571,30.2719,30.2422,30.2496,41400.0
2015-03-05 14:40:00,40.78,40.8,40.78,40.79,52400.0,30.2422,30.2571,30.2422,30.2496,52400.0
2015-03-05 14:45:00,40.78,40.79,40.77,40.77,41900.0,30.2422,30.2496,30.2348,30.2348,41900.0
2015-03-05 14:50:00,40.77,40.82,40.77,40.82,37800.0,30.2348,30.2719,30.2348,30.2719,37800.0
2015-03-05 14:55:00,40.81,40.82,40.8,40.8,34500.0,30.2645,30.2719,30.2571,30.2571,34500.0
2015-03-05 15:00:00,40.8,40.81,40.77,40.78,40800.0,30.2571,30.2645,30.2348,30.2422,40800.0
2015-03-05 15:05:00,40.78,40.79,40.77,40.78,83900.0,30.2422,30.2496,30.2348,30.2422,83900.0
2015-03-05 15:10:00,40.77,40.78,40.76,40.78,44200.0,30.2348,30.2422,30.2274,30.2422,44200.0
2015-03-05 15:15:00,40.78,40.79,40.76,40.76,24800.0,30.2422,30.2496,30.2274,30.2274,24800.0
2015-03-05 15:20:00,40.76,40.78,40.76,40.78,46600.0,30.2274,30.2422,30.2274,30.2422,46600.0
2015-03-05 15:25:00,40.78,40.8,40.78,40.8,63300.0,30.2422,30.2571,30.2422,30.2571,63300.0
2015-03-05 15:30:00,40.8,40.81,40.77,40.78,122400.0,30.2571,30.2645,30.2348,30.2422,122400.0
2015-03-05 15:35:00,40.78,40.81,40.77,40.8,83500.0,30.2422,30.2645,30.2348,30.2571,83500.0
2015-03-05 15:40:00,40.8,40.81,40.78,40.81,106600.0,30.2571,30.2645,30.2422,30.2645,106600.0
2015-03-05 15:45:00,40.81,40.82,40.8,40.81,131600.0,30.2645,30.2719,30.2571,30.2645,131600.0
2015-03-05 15:50:00,40.82,40.83,40.81,40.82,204800.0,30.2719,30.2793,30.2645,30.2719,204800.0
2015-03-05 15:55:00,40.82,40.83,40.79,40.79,268300.0,30.2719,30.2793,30.2496,30.2496,268300.0
2015-03-06 09:30:00,40.47,40.52,40.38,40.44,385600.0,30.0123,30.0494,29.9456,29.9901,385600.0
2015-03-06 09:35:00,40.43,40.46,40.42,40.43,237800.0,29.9827,30.0049,29.9752,29.9827,237800.0
2015-03-06 09:40:00,40.43,40.47,40.43,40.46,197200.0,29.9827,30.0123,29.9827,30.0049,197200.0
2015-03-06 09:45:00,40.45,40.47,40.43,40.44,645900.0,29.9975,30.0123,29.9827,29.9901,645900.0
2015-03-06 09:50:00,40.43,40.43,40.38,40.39,255000.0,29.9827,29.9827,29.9456,29.953,255000.0
2015-03-06 09:55:00,40.39,40.42,40.38,40.39,115800.0,29.953,29.9752,29.9456,29.953,115800.0
2015-03-06 10:00:00,40.39,40.41,40.34,40.34,310700.0,29.953,29.9678,29.9159,29.9159,310700.0
2015-03-06 10:05:00,40.34,40.36,40.32,40.34,656100.0,29.9159,29.9307,29.9011,29.9159,656100.0
2015-03-06 10:10:00,40.34,40.37,40.33,40.34,155100.0,29.9159,29.9382,29.9085,29.9159,155100.0
2015-03-06 10:15:00,40.33,40.34,40.3,40.31,303700.0,29.9085,29.9159,29.8863,29.8937,303700.0
2015-03-06 10:20:00,40.31,40.34,40.3,40.32,163400.0,29.8937,29.9159,29.8863,29.9011,163400.0
2015-03-06 10:25:00,40.33,40.35,40.32,40.34,144700.0,29.9085,29.9233,29.9011,29.9159,144700.0
2015-03-06 10:30:00,40.34,40.35,40.31,40.33,121000.0,29.9159,29.9233,29.8937,29.9085,121000.0
2015-03-06 10:35:00,40.33,40.33,40.32,40.32,55500.0,29.9085,29.9085,29.9011,29.9011,55500.0
2015-03-06 10:40:00,40.33,40.35,40.32,40.34,186300.0,29.9085,29.9233,29.9011,29.9159,186300.0
2015-03-06 10:45:00,40.34,40.36,40.33,40.34,109300.0,29.9159,29.9307,29.9085,29.9159,109300.0
2015-03-06 10:50:00,40.34,40.35,40.29,40.29,100500.0,29.9159,29.9233,29.8788,29.8788,100500.0
2015-03-06 10:55:00,40.29,40.3,40.27,40.28,68400.0,29.8788,29.8863,29.864,29.8714,68400.0
2015-03-06 11:00:00,40.27,40.28,40.22,40.23,154700.0,29.864,29.8714,29.8269,29.8343,154700.0
2015-03-06 11:05:00,40.22,40.23,40.19,40.19,65000.0,29.8269,29.8343,29.8047,29.8047,65000.0
2015-03-06 11:10:00,40.19,40.2,40.17,40.19,65000.0,29.8047,29.8121,29.7898,29.8047,65000.0
2015-03-06 11:15:00,40.19,40.2,40.17,40.18,346100.0,29.8047,29.8121,29.7898,29.7973,346100.0
2015-03-06 11:20:00,40.18,40.19,40.16,40.17,135000.0,29.7973,29.8047,29.7824,29.7898,135000.0
2015-03-06 11:25:00,40.17,40.21,40.16,40.2,194300.0,29.7898,29.8195,29.7824,29.8121,194300.0
2015-03-06 11:30:00,40.2,40.22,40.18,40.19,34600.0,29.8121,29.8269,29.7973,29.8047,34600.0
2015-03-06 11:35:00,40.18,40.21,40.17,40.18,127400.0,29.7973,29.8195,29.7898,29.7973,127400.0
2015-03-06 11:40:00,40.18,40.18,40.14,40.15,260200.0,29.7973,29.7973,29.7676,29.775,260200.0
2015-03-06 11:45:00,40.15,40.15,40.12,40.14,181800.0,29.775,29.775,29.7528,29.7676,181800.0
2015-03-06 11:50:00,40.14,40.18,40.12,40.18,275900.0,29.7676,29.7973,29.7528,29.7973,275900.0
2015-03-06 11:55:00,40.17,40.18,40.14,40.15,162300.0,29.7898,29.7973,29.7676,29.775,162300.0
2015-03-06 12:00:00,40.15,40.18,40.14,40.18,59900.0,29.775,29.7973,29.7676,29.7973,59900.0
2015-03-06 12:05:00,40.18,40.19,40.17,40.19,63300.0,29.7973,29.8047,29.7898,29.8047,63300.0
2015-03-06 12:10:00,40.18,40.19,40.15,40.15,128200.0,29.7973,29.8047,29.775,29.775,128200.0
2015-03-06 12:15:00,40.16,40.16,40.12,40.12,65200.0,29.7824,29.7824,29.7528,29.7528,65200.0
2015-03-06 12:20:00,40.12,40.13,40.08,40.09,93100.0,29.7528,29.7602,29.7231,29.7305,93100.0
2015-03-06 12:25:00,40.08,40.11,40.07,40.11,64100.0,29.7231,29.7454,29.7157,29.7454,64100.0
2015-03-06 12:30:00,40.11,40.11,40.09,40.11,42500.0,29.7454,29.7454,29.7305,29.7454,42500.0
2015-03-06 12:35:00,40.11,40.12,40.08,40.12,87900.0,29.7454,29.7528,29.7231,29.7528,87900.0
2015-03-06 12:40:00,40.12,40.13,40.1,40.12,177200.0,29.7528,29.7602,29.7379,29.7528,177200.0
2015-03-06 12:45:00,40.12,40.16,40.12,40.15,52500.0,29.7528,29.7824,29.7528,29.775,52500.0
2015-03-06 12:50:00,40.15,40.15,40.1,40.11,31300.0,29.775,29.775,29.7379,29.7454,31300.0
2015-03-06 12:55:00,40.11,40.13,40.09,40.13,30600.0,29.7454,29.7602,29.7305,29.7602,30600.0
2015-03-06 13:00:00,40.12,40.14,40.09,40.1,69400.0,29.7528,29.7676,29.7305,29.7379,69400.0
2015-03-06 13:05:00,40.09,40.11,40.08,40.1,51600.0,29.7305,29.7454,29.7231,29.7379,51600.0
2015-03-06 13:10:00,40.1,40.11,40.07,40.11,142300.0,29.7379,29.7454,29.7157,29.7454,142300.0
2015-03-06 13:15:00,40.11,40.12,40.08,40.08,67000.0,29.7454,29.7528,29.7231,29.7231,67000.0
2015-03-06 13:20:00,40.09,40.1,40.06,40.06,62400.0,29.7305,29.7379,29.7083,29.7083,62400.0
2015-03-06 13:25:00,40.05,40.1,40.05,40.1,26200.0,29.7009,29.7379,29.7009,29.7379,26200.0
2015-03-06 13:30:00,40.09,40.12,40.05,40.06,128000.0,29.7305,29.7528,29.7009,29.7083,128000.0
2015-03-06 13:35:00,40.05,40.07,40.04,40.05,155200.0,29.7009,29.7157,29.6934,29.7009,155200.0
2015-03-06 13:40:00,40.05,40.08,40.04,40.07,30600.0,29.7009,29.7231,29.6934,29.7157,30600.0
2015-03-06 13:45:00,40.06,40.08,40.04,40.08,75500.0,29.7083,29.7231,29.6934,29.7231,75500.0
2015-03-06 13:50:00,40.09,40.11,40.07,40.07,127900.0,29.7305,29.7454,29.7157,29.7157,127900.0
2015-03-06 13:55:00,40.07,40.12,40.07,40.12,83600.0,29.7157,29.7528,29.7157,29.7528,83600.0
2015-03-06 14:00:00,40.12,40.17,40.11,40.15,104300.0,29.7528,29.7898,29.7454,29.775,104300.0
2015-03-06 14:05:00,40.16,40.16,40.13,40.14,187400.0,29.7824,29.7824,29.7602,29.7676,187400.0
2015-03-06 14:10:00,40.14,40.17,40.14,40.16,81300.0,29.7676,29.7898,29.7676,29.7824,81300.0
2015-03-06 14:15:00,40.16,40.16,40.1,40.11,80600.0,29.7824,29.7824,29.7379,29.7454,80600.0
2015-03-06 14:20:00,40.11,40.11,40.06,40.09,101700.0,29.7454,29.7454,29.7083,29.7305,101700.0
2015-03-06 14:25:00,40.09,40.12,40.08,40.1,62200.0,29.7305,29.7528,29.7231,29.7379,62200.0
2015-03-06 14:30:00,40.1,40.11,40.09,40.1,40500.0,29.7379,29.7454,29.7305,29.7379,40500.0
2015-03-06 14:35:00,40.11,40.11,40.05,40.06,98800.0,29.7454,29.7454,29.7009,29.7083,98800.0
2015-03-06 14:40:00,40.06,40.07,40.05,40.06,323300.0,29.7083,29.7157,29.7009,29.7083,323300.0
2015-03-06 14:45:00,40.05,40.07,40.05,40.07,63300.0,29.7009,29.7157,29.7009,29.7157,63300.0
2015-03-06 14:50:00,40.06,40.09,40.05,40.08,99800.0,29.7083,29.7305,29.7009,29.7231,99800.0
2015-03-06 14:55:00,40.08,40.09,40.07,40.08,103300.0,29.7231,29.7305,29.7157,29.7231,103300.0
2015-03-06 15:00:00,40.07,40.14,40.07,40.14,131700.0,29.7157,29.7676,29.7157,29.7676,131700.0
2015-03-06 15:05:00,40.14,40.16,40.12,40.13,69800.0,29.7676,29.7824,29.7528,29.7602,69800.0
2015-03-06 15:10:00,40.13,40.13,40.08,40.11,65500.0,29.7602,29.7602,29.7231,29.7454,65500.0
2015-03-06 15:15:00,40.11,40.12,40.09,40.12,75200.0,29.7454,29.7528,29.7305,29.7528,75200.0
2015-03-06 15:20:00,40.12,40.15,40.11,40.15,100600.0,29.7528,29.775,29.7454,29.775,100600.0
2015-03-06 15:25:00,40.15,40.16,40.11,40.12,79900.0,29.775,29.7824,29.7454,29.7528,79900.0
2015-03-06 15:30:00,40.11,40.15,40.11,40.13,137500.0,29.7454,29.775,29.7454,29.7602,137500.0
2015-03-06 15:35:00,40.13,40.14,40.11,40.12,56200.0,29.7602,29.7676,29.7454,29.7528,56200.0
2015-03-06 15:40:00,40.13,40.13,40.11,40.13,145700.0,29.7602,29.7602,29.7454,29.7602,145700.0
2015-03-06 15:45:00,40.13,40.14,40.12,40.13,116600.0,29.7602,29.7676,29.7528,29.7602,116600.0
2015-03-06 15:50:00,40.13,40.14,40.11,40.12,299200.0,29.7602,29.7676,29.7454,29.7528,299200.0
2015-03-06 15:55:00,40.12,40.15,40.11,40.14,612200.0,29.7528,29.775,29.7454,29.7676,612200.0
2015-03-09 09:30:00,40.18,40.18,40.11,40.12,620900.0,29.7973,29.7973,29.7454,29.7528,620900.0
2015-03-09 09:35:00,40.12,40.13,40.07,40.11,1096700.0,29.7528,29.7602,29.7157,29.7454,1096700.0
2015-03-09 09:40:00,40.11,40.12,40.08,40.11,355200.0,29.7454,29.7528,29.7231,29.7454,355200.0
2015-03-09 09:45:00,40.11,40.11,40.08,40.09,268700.0,29.7454,29.7454,29.7231,29.7305,268700.0
2015-03-09 09:50:00,40.09,40.1,40.07,40.1,203200.0,29.7305,29.7379,29.7157,29.7379,203200.0
2015-03-09 09:55:00,40.1,40.11,40.08,40.09,150300.0,29.7379,29.7454,29.7231,29.7305,150300.0
2015-03-09 10:00:00,40.08,40.09,40.06,40.09,178300.0,29.7231,29.7305,29.7083,29.7305,178300.0
2015-03-09 10:05:00,40.09,40.12,40.08,40.1,68600.0,29.7305,29.7528,29.7231,29.7379,68600.0
2015-03-09 10:10:00,40.1,40.11,40.09,40.11,36000.0,29.7379,29.7454,29.7305,29.7454,36000.0
2015-03-09 10:15:00,40.11,40.11,40.07,40.1,112400.0,29.7454,29.7454,29.7157,29.7379,112400.0
2015-03-09 10:20:00,40.1,40.11,40.08,40.09,44000.0,29.7379,29.7454,29.7231,29.7305,44000.0
2015-03-09 10:25:00,40.08,40.09,40.06,40.09,122200.0,29.7231,29.7305,29.7083,29.7305,122200.0
2015-03-09 10:30:00,40.09,40.1,40.07,40.08,47500.0,29.7305,29.7379,29.7157,29.7231,47500.0
2015-03-09 10:35:00,40.09,40.1,40.08,40.09,51000.0,29.7305,29.7379,29.7231,29.7305,51000.0
2015-03-09 10:40:00,40.08,40.1,40.07,40.1,91200.0,29.7231,29.7379,29.7157,29.7379,91200.0
2015-03-09 10:45:00,40.09,40.11,40.08,40.11,79100.0,29.7305,29.7454,29.7231,29.7454,79100.0
2015-03-09 10:50:00,40.1,40.11,40.09,40.09,120000.0,29.7379,29.7454,29.7305,29.7305,120000.0
2015-03-09 10:55:00,40.09,40.1,40.07,40.09,158300.0,29.7305,29.7379,29.7157,29.7305,158300.0
2015-03-09 11:00:00,40.08,40.1,40.07,40.07,241600.0,29.7231,29.7379,29.7157,29.7157,241600.0
2015-03-09 11:05:00,40.07,40.1,40.07,40.1,232000.0,29.7157,29.7379,29.7157,29.7379,232000.0
2015-03-09 11:10:00,40.1,40.11,40.09,40.09,65900.0,29.7379,29.7454,29.7305,29.7305,65900.0
2015-03-09 11:15:00,40.1,40.1,40.08,40.09,260100.0,29.7379,29.7379,29.7231,29.7305,260100.0
2015-03-09 11:20:00,40.1,40.1,40.08,40.09,85500.0,29.7379,29.7379,29.7231,29.7305,85500.0
2015-03-09 11:25:00,40.09,40.11,40.08,40.09,84200.0,29.7305,29.7454,29.7231,29.7305,84200.0
2015-03-09 11:30:00,40.1,40.11,40.08,40.09,95600.0,29.7379,29.7454,29.7231,29.7305,95600.0
2015-03-09 11:35:00,40.09,40.09,40.06,40.06,61200.0,29.7305,29.7305,29.7083,29.7083,61200.0
2015-03-09 11:40:00,40.07,40.08,40.06,40.08,84800.0,29.7157,29.7231,29.7083,29.7231,84800.0
2015-03-09 11:45:00,40.08,40.08,40.06,40.06,24300.0,29.7231,29.7231,29.7083,29.7083,24300.0
2015-03-09 11:50:00,40.07,40.07,40.03,40.04,180200.0,29.7157,29.7157,29.686,29.6934,180200.0
2015-03-09 11:55:00,40.04,40.05,40.03,40.05,80900.0,29.6934,29.7009,29.686,29.7009,80900.0
2015-03-09 12:00:00,40.04,40.05,40.01,40.02,53800.0,29.6934,29.7009,29.6712,29.6786,53800.0
2015-03-09 12:05:00,40.02,40.03,40.01,40.01,41000.0,29.6786,29.686,29.6712,29.6712,41000.0
2015-03-09 12:10:00,40.01,40.02,40.0,40.02,103800.0,29.6712,29.6786,29.6638,29.6786,103800.0
2015-03-09 12:15:00,40.01,40.02,40.0,40.01,72100.0,29.6712,29.6786,29.6638,29.6712,72100.0
2015-03-09 12:20:00,40.01,40.02,40.0,40.02,171400.0,29.6712,29.6786,29.6638,29.6786,171400.0
2015-03-09 12:25:00,40.02,40.02,40.0,40.0,32000.0,29.6786,29.6786,29.6638,29.6638,32000.0
2015-03-09 12:30:00,40.0,40.02,40.0,40.01,264600.0,29.6638,29.6786,29.6638,29.6712,264600.0
2015-03-09 12:35:00,40.01,40.02,40.0,40.02,161900.0,29.6712,29.6786,29.6638,29.6786,161900.0
2015-03-09 12:40:00,40.02,40.02,40.01,40.02,321300.0,29.6786,29.6786,29.6712,29.6786,321300.0
2015-03-09 12:45:00,40.01,40.02,40.01,40.02,261800.0,29.6712,29.6786,29.6712,29.6786,261800.0
2015-03-09 12:50:00,40.02,40.04,40.01,40.04,344900.0,29.6786,29.6934,29.6712,29.6934,344900.0
2015-03-09 12:55:00,40.04,40.07,40.03,40.05,126700.0,29.6934,29.7157,29.686,29.7009,126700.0
2015-03-09 13:00:00,40.05,40.06,40.04,40.05,90900.0,29.7009,29.7083,29.6934,29.7009,90900.0
2015-03-09 13:05:00,40.05,40.05,40.04,40.05,27700.0,29.7009,29.7009,29.6934,29.7009,27700.0
2015-03-09 13:10:00,40.05,40.06,40.04,40.05,77000.0,29.7009,29.7083,29.6934,29.7009,77000.0
2015-03-09 13:15:00,40.05,40.06,40.03,40.05,223100.0,29.7009,29.7083,29.686,29.7009,223100.0
2015-03-09 13:20:00,40.04,40.08,40.04,40.08,74100.0,29.6934,29.7231,29.6934,29.7231,74100.0
2015-03-09 13:25:00,40.07,40.1,40.07,40.09,38100.0,29.7157,29.7379,29.7157,29.7305,38100.0
2015-03-09 13:30:00,40.1,40.11,40.09,40.09,34200.0,29.7379,29.7454,29.7305,29.7305,34200.0
2015-03-09 13:35:00,40.09,40.1,40.07,40.09,104000.0,29.7305,29.7379,29.7157,29.7305,104000.0
2015-03-09 13:40:00,40.09,40.12,40.09,40.12,38300.0,29.7305,29.7528,29.7305,29.7528,38300.0
2015-03-09 13:45:00,40.11,40.13,40.1,40.11,129500.0,29.7454,29.7602,29.7379,29.7454,129500.0
2015-03-09 13:50:00,40.1,40.11,40.09,40.09,57700.0,29.7379,29.7454,29.7305,29.7305,57700.0
2015-03-09 13:55:00,40.09,40.1,40.05,40.06,43000.0,29.7305,29.7379,29.7009,29.7083,43000.0
2015-03-09 14:00:00,40.06,40.08,40.05,40.06,66400.0,29.7083,29.7231,29.7009,29.7083,66400.0
2015-03-09 14:05:00,40.06,40.1,40.06,40.09,125200.0,29.7083,29.7379,29.7083,29.7305,125200.0
2015-03-09 14:10:00,40.08,40.09,40.05,40.05,45800.0,29.7231,29.7305,29.7009,29.7009,45800.0
2015-03-09 14:15:00,40.05,40.07,40.05,40.05,63000.0,29.7009,29.7157,29.7009,29.7009,63000.0
2015-03-09 14:20:00,40.05,40.06,40.04,40.05,37600.0,29.7009,29.7083,29.6934,29.7009,37600.0
2015-03-09 14:25:00,40.05,40.06,40.02,40.03,71800.0,29.7009,29.7083,29.6786,29.686,71800.0
2015-03-09 14:30:00,40.04,40.04,40.02,40.02,61300.0,29.6934,29.6934,29.6786,29.6786,61300.0
2015-03-09 14:35:00,40.03,40.03,40.01,40.02,82900.0,29.686,29.686,29.6712,29.6786,82900.0
2015-03-09 14:40:00,40.02,40.03,40.01,40.02,45100.0,29.6786,29.686,29.6712,29.6786,45100.0
2015-03-09 14:45:00,40.02,40.08,40.01,40.07,254100.0,29.6786,29.7231,29.6712,29.7157,254100.0
2015-03-09 14:50:00,40.07,40.09,40.07,40.08,85900.0,29.7157,29.7305,29.7157,29.7231,85900.0
2015-03-09 14:55:00,40.08,40.09,40.06,40.07,243100.0,29.7231,29.7305,29.7083,29.7157,243100.0
2015-03-09 15:00:00,40.07,40.08,40.05,40.05,124500.0,29.7157,29.7231,29.7009,29.7009,124500.0
2015-03-09 15:05:00,40.05,40.07,40.04,40.06,67900.0,29.7009,29.7157,29.6934,29.7083,67900.0
2015-03-09 15:10:00,40.07,40.07,40.05,40.06,54900.0,29.7157,29.7157,29.7009,29.7083,54900.0
2015-03-09 15:15:00,40.06,40.07,40.04,40.05,64700.0,29.7083,29.7157,29.6934,29.7009,64700.0
2015-03-09 15:20:00,40.05,40.05,40.02,40.02,35700.0,29.7009,29.7009,29.6786,29.6786,35700.0
2015-03-09 15:25:00,40.02,40.03,40.01,40.02,60100.0,29.6786,29.686,29.6712,29.6786,60100.0
2015-03-09 15:30:00,40.02,40.05,40.02,40.05,117500.0,29.6786,29.7009,29.6786,29.7009,117500.0
2015-03-09 15:35:00,40.04,40.04,40.02,40.03,71000.0,29.6934,29.6934,29.6786,29.686,71000.0
2015-03-09 15:40:00,40.02,40.03,40.0,40.01,69100.0,29.6786,29.686,29.6638,29.6712,69100.0
2015-03-09 15:45:00,40.01,40.04,40.0,40.02,82600.0,29.6712,29.6934,29.6638,29.6786,82600.0
2015-03-09 15:50:00,40.02,40.02,39.98,40.0,129400.0,29.6786,29.6786,29.6489,29.6638,129400.0
2015-03-09 15:55:00,39.99,40.0,39.97,39.99,370000.0,29.6564,29.6638,29.6415,29.6564,370000.0
2015-03-10 09:30:00,39.44,39.48,39.33,39.39,817200.0,29.2485,29.2781,29.1669,29.2114,817200.0
2015-03-10 09:35:00,39.39,39.43,39.37,39.4,141500.0,29.2114,29.2411,29.1966,29.2188,141500.0
2015-03-10 09:40:00,39.4,39.42,39.37,39.39,133400.0,29.2188,29.2337,29.1966,29.2114,133400.0
2015-03-10 09:45:00,39.4,39.44,39.39,39.4,221300.0,29.2188,29.2485,29.2114,29.2188,221300.0
2015-03-10 09:50:00,39.41,39.41,39.37,39.39,235700.0,29.2262,29.2262,29.1966,29.2114,235700.0
2015-03-10 09:55:00,39.38,39.4,39.37,39.39,141600.0,29.204,29.2188,29.1966,29.2114,141600.0
2015-03-10 10:00:00,39.38,39.4,39.36,39.39,132100.0,29.204,29.2188,29.1892,29.2114,132100.0
2015-03-10 10:05:00,39.39,39.39,39.33,39.34,231100.0,29.2114,29.2114,29.1669,29.1743,231100.0
2015-03-10 10:10:00,39.34,39.36,39.3,39.3,57200.0,29.1743,29.1892,29.1447,29.1447,57200.0
2015-03-10 10:15:00,39.3,39.32,39.29,39.32,278500.0,29.1447,29.1595,29.1372,29.1595,278500.0
2015-03-10 10:20:00,39.32,39.33,39.31,39.32,123000.0,29.1595,29.1669,29.1521,29.1595,123000.0
2015-03-10 10:25:00,39.32,39.32,39.29,39.32,261900.0,29.1595,29.1595,29.1372,29.1595,261900.0
2015-03-10 10:30:00,39.31,39.32,39.28,39.3,137200.0,29.1521,29.1595,29.1298,29.1447,137200.0
2015-03-10 10:35:00,39.31,39.33,39.27,39.28,154200.0,29.1521,29.1669,29.1224,29.1298,154200.0
2015-03-10 10:40:00,39.28,39.32,39.27,39.3,342500.0,29.1298,29.1595,29.1224,29.1447,342500.0
2015-03-10 10:45:00,39.31,39.35,39.31,39.35,103700.0,29.1521,29.1817,29.1521,29.1817,103700.0
2015-03-10 10:50:00,39.34,39.38,39.33,39.36,337000.0,29.1743,29.204,29.1669,29.1892,337000.0
2015-03-10 10:55:00,39.36,39.39,39.36,39.36,80500.0,29.1892,29.2114,29.1892,29.1892,80500.0
2015-03-10 11:00:00,39.37,39.4,39.36,39.4,120700.0,29.1966,29.2188,29.1892,29.2188,120700.0
2015-03-10 11:05:00,39.4,39.42,39.39,39.41,200300.0,29.2188,29.2337,29.2114,29.2262,200300.0
2015-03-10 11:10:00,39.41,39.43,39.38,39.42,72800.0,29.2262,29.2411,29.204,29.2337,72800.0
2015-03-10 11:15:00,39.43,39.44,39.41,39.41,107100.0,29.2411,29.2485,29.2262,29.2262,107100.0
2015-03-10 11:20:00,39.41,39.44,39.4,39.42,105300.0,29.2262,29.2485,29.2188,29.2337,105300.0
2015-03-10 11:25:00,39.41,39.42,39.39,39.41,65900.0,29.2262,29.2337,29.2114,29.2262,65900.0
2015-03-10 11:30:00,39.4,39.42,39.38,39.39,60100.0,29.2188,29.2337,29.204,29.2114,60100.0
2015-03-10 11:35:00,39.38,39.39,39.35,39.36,69600.0,29.204,29.2114,29.1817,29.1892,69600.0
2015-03-10 11:40:00,39.36,39.37,39.34,39.34,170800.0,29.1892,29.1966,29.1743,29.1743,170800.0
2015-03-10 11:45:00,39.35,39.35,39.3,39.3,46100.0,29.1817,29.1817,29.1447,29.1447,46100.0
2015-03-10 11:50:00,39.3,39.32,39.29,39.29,85600.0,29.1447,29.1595,29.1372,29.1372,85600.0
2015-03-10 11:55:00,39.29,39.3,39.24,39.25,58600.0,29.1372,29.1447,29.1002,29.1076,58600.0
2015-03-10 12:00:00,39.24,39.25,39.2,39.21,102800.0,29.1002,29.1076,29.0705,29.0779,102800.0
2015-03-10 12:05:00,39.21,39.25,39.2,39.24,44100.0,29.0779,29.1076,29.0705,29.1002,44100.0
2015-03-10 12:10:00,39.25,39.27,39.23,39.24,271700.0,29.1076,29.1224,29.0927,29.1002,271700.0
2015-03-10 12:15:00,39.24,39.26,39.22,39.23,75200.0,29.1002,29.115,29.0853,29.0927,75200.0
2015-03-10 12:20:00,39.22,39.23,39.17,39.18,204800.0,29.0853,29.0927,29.0483,29.0557,204800.0
2015-03-10 12:25:00,39.19,39.21,39.18,39.19,71400.0,29.0631,29.0779,29.0557,29.0631,71400.0
2015-03-10 12:30:00,39.19,39.23,39.18,39.22,204300.0,29.0631,29.0927,29.0557,29.0853,204300.0
2015-03-10 12:35:00,39.22,39.25,39.21,39.25,70300.0,29.0853,29.1076,29.0779,29.1076,70300.0
2015-03-10 12:40:00,39.24,39.25,39.23,39.24,129200.0,29.1002,29.1076,29.0927,29.1002,129200.0
2015-03-10 12:45:00,39.24,39.25,39.21,39.23,68600.0,29.1002,29.1076,29.0779,29.0927,68600.0
2015-03-10 12:50:00,39.22,39.25,39.21,39.24,48400.0,29.0853,29.1076,29.0779,29.1002,48400.0
2015-03-10 12:55:00,39.23,39.26,39.22,39.23,55100.0,29.0927,29.115,29.0853,29.0927,55100.0
2015-03-10 13:00:00,39.23,39.26,39.22,39.24,98100.0,29.0927,29.115,29.0853,29.1002,98100.0
2015-03-10 13:05:00,39.24,39.27,39.23,39.23,84400.0,29.1002,29.1224,29.0927,29.0927,84400.0
2015-03-10 13:10:00,39.24,39.27,39.23,39.25,119400.0,29.1002,29.1224,29.0927,29.1076,119400.0
2015-03-10 13:15:00,39.26,39.28,39.24,39.27,158200.0,29.115,29.1298,29.1002,29.1224,158200.0
2015-03-10 13:20:00,39.26,39.33,39.26,39.32,135500.0,29.115,29.1669,29.115,29.1595,135500.0
2015-03-10 13:25:00,39.32,39.34,39.28,39.28,115500.0,29.1595,29.1743,29.1298,29.1298,115500.0
2015-03-10 13:30:00,39.29,39.29,39.27,39.28,148000.0,29.1372,29.1372,29.1224,29.1298,148000.0
2015-03-10 13:35:00,39.28,39.29,39.26,39.28,137900.0,29.1298,29.1372,29.115,29.1298,137900.0
2015-03-10 13:40:00,39.27,39.29,39.26,39.29,104100.0,29.1224,29.1372,29.115,29.1372,104100.0
2015-03-10 13:45:00,39.29,39.32,39.28,39.3,75200.0,29.1372,29.1595,29.1298,29.1447,75200.0
2015-03-10 13:50:00,39.3,39.31,39.28,39.3,42900.0,29.1447,29.1521,29.1298,29.1447,42900.0
2015-03-10 13:55:00,39.29,39.3,39.28,39.28,41900.0,29.1372,29.1447,29.1298,29.1298,41900.0
2015-03-10 14:00:00,39.29,39.3,39.27,39.28,72400.0,29.1372,29.1447,29.1224,29.1298,72400.0
2015-03-10 14:05:00,39.29,39.32,39.29,39.31,96600.0,29.1372,29.1595,29.1372,29.1521,96600.0
2015-03-10 14:10:00,39.32,39.32,39.27,39.27,104500.0,29.1595,29.1595,29.1224,29.1224,104500.0
2015-03-10 14:15:00,39.28,39.3,39.26,39.27,46800.0,29.1298,29.1447,29.115,29.1224,46800.0
2015-03-10 14:20:00,39.27,39.27,39.22,39.22,82000.0,29.1224,29.1224,29.0853,29.0853,82000.0
2015-03-10 14:25:00,39.22,39.24,39.21,39.23,42900.0,29.0853,29.1002,29.0779,29.0927,42900.0
2015-03-10 14:30:00,39.22,39.26,39.22,39.25,62800.0,29.0853,29.115,29.0853,29.1076,62800.0
2015-03-10 14:35:00,39.25,39.26,39.23,39.25,30400.0,29.1076,29.115,29.0927,29.1076,30400.0
2015-03-10 14:40:00,39.24,39.25,39.23,39.24,41800.0,29.1002,29.1076,29.0927,29.1002,41800.0
2015-03-10 14:45:00,39.25,39.28,39.24,39.26,252100.0,29.1076,29.1298,29.1002,29.115,252100.0
2015-03-10 14:50:00,39.25,39.27,39.25,39.25,98500.0,29.1076,29.1224,29.1076,29.1076,98500.0
2015-03-10 14:55:00,39.25,39.25,39.24,39.25,44900.0,29.1076,29.1076,29.1002,29.1076,44900.0
2015-03-10 15:00:00,39.25,39.29,39.23,39.26,136100.0,29.1076,29.1372,29.0927,29.115,136100.0
2015-03-10 15:05:00,39.26,39.29,39.26,39.28,37800.0,29.115,29.1372,29.115,29.1298,37800.0
2015-03-10 15:10:00,39.28,39.29,39.26,39.26,58000.0,29.1298,29.1372,29.115,29.115,58000.0
2015-03-10 15:15:00,39.26,39.28,39.25,39.28,95700.0,29.115,29.1298,29.1076,29.1298,95700.0
2015-03-10 15:20:00,39.27,39.29,39.27,39.28,62900.0,29.1224,29.1372,29.1224,29.1298,62900.0
2015-03-10 15:25:00,39.28,39.29,39.23,39.24,126700.0,29.1298,29.1372,29.0927,29.1002,126700.0
2015-03-10 15:30:00,39.24,39.25,39.2,39.23,135000.0,29.1002,29.1076,29.0705,29.0927,135000.0
2015-03-10 15:35:00,39.23,39.25,39.23,39.23,144700.0,29.0927,29.1076,29.0927,29.0927,144700.0
2015-03-10 15:40:00,39.23,39.26,39.23,39.25,124000.0,29.0927,29.115,29.0927,29.1076,124000.0
2015-03-10 15:45:00,39.25,39.25,39.22,39.24,136600.0,29.1076,29.1076,29.0853,29.1002,136600.0
2015-03-10 15:50:00,39.24,39.24,39.21,39.21,143400.0,29.1002,29.1002,29.0779,29.0779,143400.0
2015-03-10 15:55:00,39.22,39.22,39.15,39.16,640700.0,29.0853,29.0853,29.0334,29.0408,640700.0
2015-03-11 09:30:00,39.39,39.39,39.27,39.3,273000.0,29.2114,29.2114,29.1224,29.1447,273000.0
2015-03-11 09:35:00,39.3,39.31,39.25,39.25,168400.0,29.1447,29.1521,29.1076,29.1076,168400.0
2015-03-11 09:40:00,39.25,39.3,39.23,39.29,95800.0,29.1076,29.1447,29.0927,29.1372,95800.0
2015-03-11 09:45:00,39.29,39.33,39.27,39.31,203300.0,29.1372,29.1669,29.1224,29.1521,203300.0
2015-03-11 09:50:00,39.31,39.33,39.31,39.32,694200.0,29.1521,29.1669,29.1521,29.1595,694200.0
2015-03-11 09:55:00,39.33,39.35,39.32,39.35,808000.0,29.1669,29.1817,29.1595,29.1817,808000.0
2015-03-11 10:00:00,39.34,39.37,39.34,39.37,517600.0,29.1743,29.1966,29.1743,29.1966,517600.0
2015-03-11 10:05:00,39.37,39.4,39.37,39.38,114200.0,29.1966,29.2188,29.1966,29.204,114200.0
2015-03-11 10:10:00,39.38,39.38,39.35,39.36,596500.0,29.204,29.204,29.1817,29.1892,596500.0
2015-03-11 10:15:00,39.36,39.36,39.35,39.35,114800.0,29.1892,29.1892,29.1817,29.1817,114800.0
2015-03-11 10:20:00,39.36,39.39,39.35,39.38,149900.0,29.1892,29.2114,29.1817,29.204,149900.0
2015-03-11 10:25:00,39.39,39.4,39.37,39.39,74600.0,29.2114,29.2188,29.1966,29.2114,74600.0
2015-03-11 10:30:00,39.39,39.4,39.36,39.36,102800.0,29.2114,29.2188,29.1892,29.1892,102800.0
2015-03-11 10:35:00,39.36,39.37,39.31,39.32,262800.0,29.1892,29.1966,29.1521,29.1595,262800.0
2015-03-11 10:40:00,39.32,39.33,39.29,39.3,84700.0,29.1595,29.1669,29.1372,29.1447,84700.0
2015-03-11 10:45:00,39.3,39.34,39.3,39.32,204600.0,29.1447,29.1743,29.1447,29.1595,204600.0
2015-03-11 10:50:00,39.32,39.35,39.3,39.35,59800.0,29.1595,29.1817,29.1447,29.1817,59800.0
2015-03-11 10:55:00,39.34,39.35,39.3,39.32,104800.0,29.1743,29.1817,29.1447,29.1595,104800.0
2015-03-11 11:00:00,39.31,39.35,39.3,39.32,105300.0,29.1521,29.1817,29.1447,29.1595,105300.0
2015-03-11 11:05:00,39.32,39.32,39.28,39.32,68300.0,29.1595,29.1595,29.1298,29.1595,68300.0
2015-03-11 11:10:00,39.32,39.36,39.31,39.36,172700.0,29.1595,29.1892,29.1521,29.1892,172700.0
2015-03-11 11:15:00,39.35,39.38,39.34,39.35,101900.0,29.1817,29.204,29.1743,29.1817,101900.0
2015-03-11 11:20:00,39.35,39.36,39.34,39.34,62600.0,29.1817,29.1892,29.1743,29.1743,62600.0
2015-03-11 11:25:00,39.34,39.43,39.34,39.43,99300.0,29.1743,29.2411,29.1743,29.2411,99300.0
2015-03-11 11:30:00,39.43,39.46,39.41,39.46,240800.0,29.2411,29.2633,29.2262,29.2633,240800.0
2015-03-11 11:35:00,39.46,39.46,39.4,39.42,309100.0,29.2633,29.2633,29.2188,29.2337,309100.0
2015-03-11 11:40:00,39.41,39.46,39.4,39.43,1100000.0,29.2262,29.2633,29.2188,29.2411,1100000.0
2015-03-11 11:45:00,39.43,39.45,39.42,39.45,73700.0,29.2411,29.2559,29.2337,29.2559,73700.0
2015-03-11 11:50:00,39.44,39.48,39.43,39.46,349400.0,29.2485,29.2781,29.2411,29.2633,349400.0
2015-03-11 11:55:00,39.47,39.47,39.44,39.45,134700.0,29.2707,29.2707,29.2485,29.2559,134700.0
2015-03-11 12:00:00,39.45,39.45,39.43,39.44,87500.0,29.2559,29.2559,29.2411,29.2485,87500.0
2015-03-11 12:05:00,39.44,39.44,39.4,39.42,113800.0,29.2485,29.2485,29.2188,29.2337,113800.0
2015-03-11 12:10:00,39.43,39.45,39.41,39.43,78900.0,29.2411,29.2559,29.2262,29.2411,78900.0
2015-03-11 12:15:00,39.43,39.46,39.43,39.46,142900.0,29.2411,29.2633,29.2411,29.2633,142900.0
2015-03-11 12:20:00,39.47,39.47,39.42,39.42,211800.0,29.2707,29.2707,29.2337,29.2337,211800.0
2015-03-11 12:25:00,39.43,39.43,39.41,39.41,104700.0,29.2411,29.2411,29.2262,29.2262,104700.0
2015-03-11 12:30:00,39.42,39.43,39.4,39.43,29300.0,29.2337,29.2411,29.2188,29.2411,29300.0
2015-03-11 12:35:00,39.42,39.45,39.42,39.44,58300.0,29.2337,29.2559,29.2337,29.2485,58300.0
2015-03-11 12:40:00,39.44,39.45,39.41,39.43,83100.0,29.2485,29.2559,29.2262,29.2411,83100.0
2015-03-11 12:45:00,39.43,39.44,39.4,39.41,135100.0,29.2411,29.2485,29.2188,29.2262,135100.0
2015-03-11 12:50:00,39.42,39.44,39.4,39.43,118900.0,29.2337,29.2485,29.2188,29.2411,118900.0
2015-03-11 12:55:00,39.43,39.43,39.41,39.42,53600.0,29.2411,29.2411,29.2262,29.2337,53600.0
2015-03-11 13:00:00,39.42,39.44,39.41,39.42,54800.0,29.2337,29.2485,29.2262,29.2337,54800.0
2015-03-11 13:05:00,39.41,39.45,39.41,39.44,55400.0,29.2262,29.2559,29.2262,29.2485,55400.0
2015-03-11 13:10:00,39.44,39.45,39.43,39.44,53800.0,29.2485,29.2559,29.2411,29.2485,53800.0
2015-03-11 13:15:00,39.45,39.45,39.41,39.43,83200.0,29.2559,29.2559,29.2262,29.2411,83200.0
2015-03-11 13:20:00,39.43,39.44,39.42,39.43,47400.0,29.2411,29.2485,29.2337,29.2411,47400.0
2015-03-11 13:25:00,39.43,39.45,39.41,39.45,148000.0,29.2411,29.2559,29.2262,29.2559,148000.0
2015-03-11 13:30:00,39.45,39.45,39.43,39.45,184600.0,29.2559,29.2559,29.2411,29.2559,184600.0
2015-03-11 13:35:00,39.44,39.47,39.44,39.46,115000.0,29.2485,29.2707,29.2485,29.2633,115000.0
2015-03-11 13:40:00,39.47,39.47,39.43,39.44,136900.0,29.2707,29.2707,29.2411,29.2485,136900.0
2015-03-11 13:45:00,39.44,39.45,39.38,39.39,128800.0,29.2485,29.2559,29.204,29.2114,128800.0
2015-03-11 13:50:00,39.39,39.42,39.38,39.41,97300.0,29.2114,29.2337,29.204,29.2262,97300.0
2015-03-11 13:55:00,39.41,39.45,39.41,39.45,75200.0,29.2262,29.2559,29.2262,29.2559,75200.0
2015-03-11 14:00:00,39.44,39.49,39.44,39.48,122600.0,29.2485,29.2856,29.2485,29.2781,122600.0
2015-03-11 14:05:00,39.49,39.51,39.48,39.5,174800.0,29.2856,29.3004,29.2781,29.293,174800.0
2015-03-11 14:10:00,39.51,39.51,39.47,39.48,290600.0,29.3004,29.3004,29.2707,29.2781,290600.0
2015-03-11 14:15:00,39.48,39.53,39.47,39.52,299200.0,29.2781,29.3152,29.2707,29.3078,299200.0
2015-03-11 14:20:00,39.52,39.52,39.47,39.49,92100.0,29.3078,29.3078,29.2707,29.2856,92100.0
2015-03-11 14:25:00,39.48,39.51,39.48,39.48,54400.0,29.2781,29.3004,29.2781,29.2781,54400.0
2015-03-11 14:30:00,39.48,39.5,39.47,39.47,73200.0,29.2781,29.293,29.2707,29.2707,73200.0
2015-03-11 14:35:00,39.47,39.5,39.47,39.48,50200.0,29.2707,29.293,29.2707,29.2781,50200.0
2015-03-11 14:40:00,39.48,39.48,39.44,39.45,44600.0,29.2781,29.2781,29.2485,29.2559,44600.0
2015-03-11 14:45:00,39.45,39.51,39.45,39.47,72700.0,29.2559,29.3004,29.2559,29.2707,72700.0
2015-03-11 14:50:00,39.47,39.51,39.46,39.5,65100.0,29.2707,29.3004,29.2633,29.293,65100.0
2015-03-11 14:55:00,39.5,39.52,39.49,39.49,112800.0,29.293,29.3078,29.2856,29.2856,112800.0
2015-03-11 15:00:00,39.49,39.52,39.46,39.51,129100.0,29.2856,29.3078,29.2633,29.3004,129100.0
2015-03-11 15:05:00,39.51,39.52,39.49,39.49,48400.0,29.3004,29.3078,29.2856,29.2856,48400.0
2015-03-11 15:10:00,39.5,39.5,39.47,39.47,139100.0,29.293,29.293,29.2707,29.2707,139100.0
2015-03-11 15:15:00,39.47,39.5,39.47,39.49,99900.0,29.2707,29.293,29.2707,29.2856,99900.0
2015-03-11 15:20:00,39.5,39.5,39.45,39.45,118800.0,29.293,29.293,29.2559,29.2559,118800.0
2015-03-11 15:25:00,39.46,39.49,39.45,39.46,149000.0,29.2633,29.2856,29.2559,29.2633,149000.0
2015-03-11 15:30:00,39.46,39.46,39.42,39.43,117100.0,29.2633,29.2633,29.2337,29.2411,117100.0
2015-03-11 15:35:00,39.42,39.45,39.41,39.42,243300.0,29.2337,29.2559,29.2262,29.2337,243300.0
2015-03-11 15:40:00,39.43,39.46,39.41,39.46,250300.0,29.2411,29.2633,29.2262,29.2633,250300.0
2015-03-11 15:45:00,39.45,39.46,39.43,39.43,150000.0,29.2559,29.2633,29.2411,29.2411,150000.0
2015-03-11 15:50:00,39.43,39.46,39.42,39.46,118300.0,29.2411,29.2633,29.2337,29.2633,118300.0
2015-03-11 15:55:00,39.46,39.49,39.45,39.46,480600.0,29.2633,29.2856,29.2559,29.2633,480600.0
2015-03-12 09:30:00,39.88,40.01,39.88,40.0,287800.0,29.5748,29.6712,29.5748,29.6638,287800.0
2015-03-12 09:35:00,39.99,39.99,39.95,39.97,67300.0,29.6564,29.6564,29.6267,29.6415,67300.0
2015-03-12 09:40:00,39.96,40.0,39.95,39.99,249400.0,29.6341,29.6638,29.6267,29.6564,249400.0
2015-03-12 09:45:00,39.99,40.01,39.98,40.01,137600.0,29.6564,29.6712,29.6489,29.6712,137600.0
2015-03-12 09:50:00,40.01,40.02,39.97,40.0,140100.0,29.6712,29.6786,29.6415,29.6638,140100.0
2015-03-12 09:55:00,40.0,40.0,39.93,39.94,167800.0,29.6638,29.6638,29.6119,29.6193,167800.0
2015-03-12 10:00:00,39.93,39.94,39.88,39.89,48700.0,29.6119,29.6193,29.5748,29.5822,48700.0
2015-03-12 10:05:00,39.88,39.91,39.87,39.89,140600.0,29.5748,29.597,29.5674,29.5822,140600.0
2015-03-12 10:10:00,39.89,39.9,39.86,39.88,65700.0,29.5822,29.5896,29.56,29.5748,65700.0
2015-03-12 10:15:00,39.88,39.89,39.81,39.81,262700.0,29.5748,29.5822,29.5229,29.5229,262700.0
2015-03-12 10:20:00,39.81,39.88,39.81,39.88,90400.0,29.5229,29.5748,29.5229,29.5748,90400.0
2015-03-12 10:25:00,39.88,39.89,39.85,39.87,187600.0,29.5748,29.5822,29.5525,29.5674,187600.0
2015-03-12 10:30:00,39.88,39.89,39.87,39.88,63200.0,29.5748,29.5822,29.5674,29.5748,63200.0
2015-03-12 10:35:00,39.88,39.88,39.85,39.87,143400.0,29.5748,29.5748,29.5525,29.5674,143400.0
2015-03-12 10:40:00,39.86,39.89,39.82,39.84,121200.0,29.56,29.5822,29.5303,29.5451,121200.0
2015-03-12 10:45:00,39.84,39.85,39.82,39.84,56400.0,29.5451,29.5525,29.5303,29.5451,56400.0
2015-03-12 10:50:00,39.84,39.87,39.84,39.87,77400.0,29.5451,29.5674,29.5451,29.5674,77400.0
2015-03-12 10:55:00,39.87,39.9,39.86,39.87,149000.0,29.5674,29.5896,29.56,29.5674,149000.0
2015-03-12 11:00:00,39.87,39.88,39.83,39.84,110000.0,29.5674,29.5748,29.5377,29.5451,110000.0
2015-03-12 11:05:00,39.83,39.88,39.83,39.87,95300.0,29.5377,29.5748,29.5377,29.5674,95300.0
2015-03-12 11:10:00,39.87,39.9,39.86,39.9,38800.0,29.5674,29.5896,29.56,29.5896,38800.0
2015-03-12 11:15:00,39.9,39.92,39.89,39.9,90100.0,29.5896,29.6044,29.5822,29.5896,90100.0
2015-03-12 11:20:00,39.9,39.92,39.87,39.9,389900.0,29.5896,29.6044,29.5674,29.5896,389900.0
2015-03-12 11:25:00,39.9,39.9,39.88,39.89,180500.0,29.5896,29.5896,29.5748,29.5822,180500.0
2015-03-12 11:30:00,39.89,39.9,39.88,39.88,188600.0,29.5822,29.5896,29.5748,29.5748,188600.0
2015-03-12 11:35:00,39.88,39.88,39.85,39.85,1139600.0,29.5748,29.5748,29.5525,29.5525,1139600.0
2015-03-12 11:40:00,39.85,39.86,39.83,39.84,1252600.0,29.5525,29.56,29.5377,29.5451,1252600.0
2015-03-12 11:45:00,39.84,39.85,39.83,39.83,96100.0,29.5451,29.5525,29.5377,29.5377,96100.0
2015-03-12 11:50:00,39.83,39.84,39.81,39.81,59400.0,29.5377,29.5451,29.5229,29.5229,59400.0
2015-03-12 11:55:00,39.81,39.83,39.8,39.82,78900.0,29.5229,29.5377,29.5155,29.5303,78900.0
2015-03-12 12:00:00,39.82,39.83,39.8,39.8,205200.0,29.5303,29.5377,29.5155,29.5155,205200.0
2015-03-12 12:05:00,39.81,39.81,39.78,39.78,59100.0,29.5229,29.5229,29.5006,29.5006,59100.0
2015-03-12 12:10:00,39.78,39.79,39.77,39.77,87500.0,29.5006,29.508,29.4932,29.4932,87500.0
2015-03-12 12:15:00,39.78,39.79,39.76,39.77,59200.0,29.5006,29.508,29.4858,29.4932,59200.0
2015-03-12 12:20:00,39.78,39.79,39.77,39.78,26300.0,29.5006,29.508,29.4932,29.5006,26300.0
2015-03-12 12:25:00,39.78,39.79,39.77,39.79,14900.0,29.5006,29.508,29.4932,29.508,14900.0
2015-03-12 12:30:00,39.79,39.79,39.76,39.78,42900.0,29.508,29.508,29.4858,29.5006,42900.0
2015-03-12 12:35:00,39.78,39.78,39.74,39.75,21100.0,29.5006,29.5006,29.471,29.4784,21100.0
2015-03-12 12:40:00,39.74,39.74,39.71,39.72,25900.0,29.471,29.471,29.4487,29.4561,25900.0
2015-03-12 12:45:00,39.71,39.72,39.68,39.68,75200.0,29.4487,29.4561,29.4265,29.4265,75200.0
2015-03-12 12:50:00,39.69,39.72,39.68,39.71,46500.0,29.4339,29.4561,29.4265,29.4487,46500.0
2015-03-12 12:55:00,39.7,39.72,39.7,39.71,41600.0,29.4413,29.4561,29.4413,29.4487,41600.0
2015-03-12 13:00:00,39.71,39.71,39.69,39.69,41500.0,29.4487,29.4487,29.4339,29.4339,41500.0
2015-03-12 13:05:00,39.69,39.73,39.69,39.73,37000.0,29.4339,29.4635,29.4339,29.4635,37000.0
2015-03-12 13:10:00,39.72,39.73,39.7,39.7,38500.0,29.4561,29.4635,29.4413,29.4413,38500.0
2015-03-12 13:15:00,39.71,39.71,39.69,39.7,43500.0,29.4487,29.4487,29.4339,29.4413,43500.0
2015-03-12 13:20:00,39.7,39.71,39.68,39.68,58000.0,29.4413,29.4487,29.4265,29.4265,58000.0
2015-03-12 13:25:00,39.68,39.69,39.66,39.66,32900.0,29.4265,29.4339,29.4116,29.4116,32900.0
2015-03-12 13:30:00,39.66,39.68,39.65,39.66,15200.0,29.4116,29.4265,29.4042,29.4116,15200.0
2015-03-12 13:35:00,39.67,39.68,39.66,39.67,11200.0,29.419,29.4265,29.4116,29.419,11200.0
2015-03-12 13:40:00,39.66,39.69,39.66,39.68,25600.0,29.4116,29.4339,29.4116,29.4265,25600.0
2015-03-12 13:45:00,39.67,39.68,39.66,39.66,10900.0,29.419,29.4265,29.4116,29.4116,10900.0
2015-03-12 13:50:00,39.66,39.67,39.66,39.67,26600.0,29.4116,29.419,29.4116,29.419,26600.0
2015-03-12 13:55:00,39.67,39.67,39.64,39.65,71500.0,29.419,29.419,29.3968,29.4042,71500.0
2015-03-12 14:00:00,39.65,39.66,39.63,39.63,51800.0,29.4042,29.4116,29.3894,29.3894,51800.0
2015-03-12 14:05:00,39.63,39.66,39.63,39.65,37800.0,29.3894,29.4116,29.3894,29.4042,37800.0
2015-03-12 14:10:00,39.65,39.65,39.64,39.65,12800.0,29.4042,29.4042,29.3968,29.4042,12800.0
2015-03-12 14:15:00,39.64,39.66,39.64,39.65,83600.0,29.3968,29.4116,29.3968,29.4042,83600.0
2015-03-12 14:20:00,39.65,39.68,39.64,39.67,61300.0,29.4042,29.4265,29.3968,29.419,61300.0
2015-03-12 14:25:00,39.67,39.67,39.65,39.67,79200.0,29.419,29.419,29.4042,29.419,79200.0
2015-03-12 14:30:00,39.67,39.68,39.65,39.65,107300.0,29.419,29.4265,29.4042,29.4042,107300.0
2015-03-12 14:35:00,39.65,39.66,39.64,39.64,91700.0,29.4042,29.4116,29.3968,29.3968,91700.0
2015-03-12 14:40:00,39.64,39.64,39.62,39.63,69100.0,29.3968,29.3968,29.382,29.3894,69100.0
2015-03-12 14:45:00,39.62,39.65,39.62,39.64,63800.0,29.382,29.4042,29.382,29.3968,63800.0
2015-03-12 14:50:00,39.64,39.65,39.62,39.62,536600.0,29.3968,29.4042,29.382,29.382,536600.0
2015-03-12 14:55:00,39.62,39.69,39.62,39.68,163000.0,29.382,29.4339,29.382,29.4265,163000.0
2015-03-12 15:00:00,39.68,39.69,39.67,39.68,38500.0,29.4265,29.4339,29.419,29.4265,38500.0
2015-03-12 15:05:00,39.68,39.71,39.67,39.68,73600.0,29.4265,29.4487,29.419,29.4265,73600.0
2015-03-12 15:10:00,39.69,39.71,39.68,39.7,189300.0,29.4339,29.4487,29.4265,29.4413,189300.0
2015-03-12 15:15:00,39.7,39.7,39.68,39.68,49700.0,29.4413,29.4413,29.4265,29.4265,49700.0
2015-03-12 15:20:00,39.68,39.7,39.68,39.69,18900.0,29.4265,29.4413,29.4265,29.4339,18900.0
2015-03-12 15:25:00,39.69,39.7,39.69,39.7,13900.0,29.4339,29.4413,29.4339,29.4413,13900.0
2015-03-12 15:30:00,39.7,39.7,39.68,39.68,46200.0,29.4413,29.4413,29.4265,29.4265,46200.0
2015-03-12 15:35:00,39.68,39.7,39.68,39.7,50200.0,29.4265,29.4413,29.4265,29.4413,50200.0
2015-03-12 15:40:00,39.69,39.73,39.68,39.72,169000.0,29.4339,29.4635,29.4265,29.4561,169000.0
2015-03-12 15:45:00,39.72,39.72,39.7,39.71,130900.0,29.4561,29.4561,29.4413,29.4487,130900.0
2015-03-12 15:50:00,39.71,39.72,39.69,39.69,146800.0,29.4487,29.4561,29.4339,29.4339,146800.0
2015-03-12 15:55:00,39.69,39.7,39.68,39.69,384600.0,29.4339,29.4413,29.4265,29.4339,384600.0
2015-03-13 09:30:00,39.4,39.4,39.27,39.29,289400.0,29.2188,29.2188,29.1224,29.1372,289400.0
2015-03-13 09:35:00,39.29,39.29,39.24,39.28,282700.0,29.1372,29.1372,29.1002,29.1298,282700.0
2015-03-13 09:40:00,39.28,39.28,39.25,39.26,68000.0,29.1298,29.1298,29.1076,29.115,68000.0
2015-03-13 09:45:00,39.26,39.3,39.24,39.26,78300.0,29.115,29.1447,29.1002,29.115,78300.0
2015-03-13 09:50:00,39.27,39.28,39.22,39.23,117700.0,29.1224,29.1298,29.0853,29.0927,117700.0
2015-03-13 09:55:00,39.23,39.23,39.2,39.22,313300.0,29.0927,29.0927,29.0705,29.0853,313300.0
2015-03-13 10:00:00,39.21,39.23,39.18,39.19,208600.0,29.0779,29.0927,29.0557,29.0631,208600.0
2015-03-13 10:05:00,39.19,39.19,39.15,39.16,319500.0,29.0631,29.0631,29.0334,29.0408,319500.0
2015-03-13 10:10:00,39.16,39.18,39.13,39.18,502200.0,29.0408,29.0557,29.0186,29.0557,502200.0
2015-03-13 10:15:00,39.18,39.19,39.15,39.18,100400.0,29.0557,29.0631,29.0334,29.0557,100400.0
2015-03-13 10:20:00,39.18,39.2,39.16,39.18,493600.0,29.0557,29.0705,29.0408,29.0557,493600.0
2015-03-13 10:25:00,39.18,39.18,39.13,39.17,68100.0,29.0557,29.0557,29.0186,29.0483,68100.0
2015-03-13 10:30:00,39.16,39.18,39.15,39.18,126100.0,29.0408,29.0557,29.0334,29.0557,126100.0
2015-03-13 10:35:00,39.18,39.2,39.17,39.2,157000.0,29.0557,29.0705,29.0483,29.0705,157000.0
2015-03-13 10:40:00,39.19,39.22,39.18,39.18,68200.0,29.0631,29.0853,29.0557,29.0557,68200.0
2015-03-13 10:45:00,39.19,39.19,39.16,39.18,127200.0,29.0631,29.0631,29.0408,29.0557,127200.0
2015-03-13 10:50:00,39.18,39.18,39.1,39.12,227900.0,29.0557,29.0557,28.9963,29.0112,227900.0
2015-03-13 10:55:00,39.12,39.14,39.1,39.1,141500.0,29.0112,29.026,28.9963,28.9963,141500.0
2015-03-13 11:00:00,39.09,39.12,39.08,39.12,83200.0,28.9889,29.0112,28.9815,29.0112,83200.0
2015-03-13 11:05:00,39.11,39.13,39.1,39.13,60400.0,29.0038,29.0186,28.9963,29.0186,60400.0
2015-03-13 11:10:00,39.13,39.15,39.13,39.15,50300.0,29.0186,29.0334,29.0186,29.0334,50300.0
2015-03-13 11:15:00,39.15,39.16,39.1,39.11,58800.0,29.0334,29.0408,28.9963,29.0038,58800.0
2015-03-13 11:20:00,39.12,39.12,39.08,39.09,95000.0,29.0112,29.0112,28.9815,28.9889,95000.0
2015-03-13 11:25:00,39.09,39.1,39.04,39.04,102600.0,28.9889,28.9963,28.9518,28.9518,102600.0
2015-03-13 11:30:00,39.05,39.07,39.03,39.07,167600.0,28.9593,28.9741,28.9444,28.9741,167600.0
2015-03-13 11:35:00,39.06,39.09,39.05,39.07,140100.0,28.9667,28.9889,28.9593,28.9741,140100.0
2015-03-13 11:40:00,39.08,39.08,39.05,39.06,70500.0,28.9815,28.9815,28.9593,28.9667,70500.0
2015-03-13 11:45:00,39.05,39.05,39.0,39.03,155900.0,28.9593,28.9593,28.9222,28.9444,155900.0
2015-03-13 11:50:00,39.03,39.07,39.03,39.07,66100.0,28.9444,28.9741,28.9444,28.9741,66100.0
2015-03-13 11:55:00,39.06,39.12,39.04,39.12,138100.0,28.9667,29.0112,28.9518,29.0112,138100.0
2015-03-13 12:00:00,39.12,39.13,39.09,39.12,140600.0,29.0112,29.0186,28.9889,29.0112,140600.0
2015-03-13 12:05:00,39.13,39.15,39.1,39.15,100400.0,29.0186,29.0334,28.9963,29.0334,100400.0
2015-03-13 12:10:00,39.14,39.17,39.14,39.15,112300.0,29.026,29.0483,29.026,29.0334,112300.0
2015-03-13 12:15:00,39.15,39.16,39.12,39.13,87400.0,29.0334,29.0408,29.0112,29.0186,87400.0
2015-03-13 12:20:00,39.14,39.16,39.12,39.15,154000.0,29.026,29.0408,29.0112,29.0334,154000.0
2015-03-13 12:25:00,39.15,39.19,39.15,39.16,136300.0,29.0334,29.0631,29.0334,29.0408,136300.0
2015-03-13 12:30:00,39.16,39.19,39.15,39.18,72800.0,29.0408,29.0631,29.0334,29.0557,72800.0
2015-03-13 12:35:00,39.17,39.24,39.17,39.2,97100.0,29.0483,29.1002,29.0483,29.0705,97100.0
2015-03-13 12:40:00,39.2,39.21,39.18,39.2,99600.0,29.0705,29.0779,29.0557,29.0705,99600.0
2015-03-13 12:45:00,39.21,39.21,39.15,39.18,89000.0,29.0779,29.0779,29.0334,29.0557,89000.0
2015-03-13 12:50:00,39.18,39.18,39.13,39.14,86500.0,29.0557,29.0557,29.0186,29.026,86500.0
2015-03-13 12:55:00,39.14,39.15,39.13,39.14,38100.0,29.026,29.0334,29.0186,29.026,38100.0
2015-03-13 13:00:00,39.14,39.15,39.08,39.11,69900.0,29.026,29.0334,28.9815,29.0038,69900.0
2015-03-13 13:05:00,39.11,39.12,39.08,39.1,89400.0,29.0038,29.0112,28.9815,28.9963,89400.0
2015-03-13 13:10:00,39.09,39.11,39.07,39.08,113000.0,28.9889,29.0038,28.9741,28.9815,113000.0
2015-03-13 13:15:00,39.08,39.08,39.05,39.07,160300.0,28.9815,28.9815,28.9593,28.9741,160300.0
2015-03-13 13:20:00,39.08,39.08,39.03,39.03,113900.0,28.9815,28.9815,28.9444,28.9444,113900.0
2015-03-13 13:25:00,39.04,39.05,38.99,39.0,250500.0,28.9518,28.9593,28.9148,28.9222,250500.0
2015-03-13 13:30:00,39.0,39.04,38.99,39.02,179000.0,28.9222,28.9518,28.9148,28.937,179000.0
2015-03-13 13:35:00,39.01,39.07,39.01,39.07,241900.0,28.9296,28.9741,28.9296,28.9741,241900.0
2015-03-13 13:40:00,39.07,39.09,39.06,39.07,89100.0,28.9741,28.9889,28.9667,28.9741,89100.0
2015-03-13 13:45:00,39.07,39.09,39.05,39.09,104600.0,28.9741,28.9889,28.9593,28.9889,104600.0
2015-03-13 13:50:00,39.08,39.13,39.08,39.12,115100.0,28.9815,29.0186,28.9815,29.0112,115100.0
2015-03-13 13:55:00,39.11,39.13,39.09,39.09,94300.0,29.0038,29.0186,28.9889,28.9889,94300.0
2015-03-13 14:00:00,39.09,39.11,39.08,39.09,129500.0,28.9889,29.0038,28.9815,28.9889,129500.0
2015-03-13 14:05:00,39.09,39.12,39.08,39.08,151800.0,28.9889,29.0112,28.9815,28.9815,151800.0
2015-03-13 14:10:00,39.08,39.11,39.07,39.09,55900.0,28.9815,29.0038,28.9741,28.9889,55900.0
2015-03-13 14:15:00,39.09,39.12,39.09,39.12,138600.0,28.9889,29.0112,28.9889,29.0112,138600.0
2015-03-13 14:20:00,39.12,39.13,39.1,39.11,161000.0,29.0112,29.0186,28.9963,29.0038,161000.0
2015-03-13 14:25:00,39.12,39.13,39.09,39.13,41300.0,29.0112,29.0186,28.9889,29.0186,41300.0
2015-03-13 14:30:00,39.12,39.13,39.12,39.13,65900.0,29.0112,29.0186,29.0112,29.0186,65900.0
2015-03-13 14:35:00,39.13,39.13,39.11,39.11,88500.0,29.0186,29.0186,29.0038,29.0038,88500.0
2015-03-13 14:40:00,39.11,39.12,39.07,39.09,209100.0,29.0038,29.0112,28.9741,28.9889,209100.0
2015-03-13 14:45:00,39.09,39.13,39.09,39.1,130400.0,28.9889,29.0186,28.9889,28.9963,130400.0
2015-03-13 14:50:00,39.11,39.11,39.08,39.09,66700.0,29.0038,29.0038,28.9815,28.9889,66700.0
2015-03-13 14:55:00,39.08,39.13,39.07,39.13,135900.0,28.9815,29.0186,28.9741,29.0186,135900.0
2015-03-13 15:00:00,39.13,39.13,39.11,39.13,118700.0,29.0186,29.0186,29.0038,29.0186,118700.0
2015-03-13 15:05:00,39.13,39.13,39.1,39.12,86000.0,29.0186,29.0186,28.9963,29.0112,86000.0
2015-03-13 15:10:00,39.11,39.13,39.11,39.12,74100.0,29.0038,29.0186,29.0038,29.0112,74100.0
2015-03-13 15:15:00,39.12,39.16,39.11,39.15,130600.0,29.0112,29.0408,29.0038,29.0334,130600.0
2015-03-13 15:20:00,39.15,39.15,39.12,39.14,117600.0,29.0334,29.0334,29.0112,29.026,117600.0
2015-03-13 15:25:00,39.14,39.17,39.14,39.16,96800.0,29.026,29.0483,29.026,29.0408,96800.0
2015-03-13 15:30:00,39.16,39.17,39.13,39.14,84700.0,29.0408,29.0483,29.0186,29.026,84700.0
2015-03-13 15:35:00,39.14,39.19,39.13,39.18,150100.0,29.026,29.0631,29.0186,29.0557,150100.0
2015-03-13 15:40:00,39.19,39.23,39.19,39.2,191300.0,29.0631,29.0927,29.0631,29.0705,191300.0
2015-03-13 15:45:00,39.2,39.21,39.17,39.2,91500.0,29.0705,29.0779,29.0483,29.0705,91500.0
2015-03-13 15:50:00,39.21,39.24,39.2,39.24,190200.0,29.0779,29.1002,29.0705,29.1002,190200.0
2015-03-13 15:55:00,39.24,39.25,39.2,39.2,323800.0,29.1002,29.1076,29.0705,29.0705,323800.0
2015-03-16 09:30:00,39.54,39.59,39.5,39.51,363200.0,29.3226,29.3597,29.293,29.3004,363200.0
2015-03-16 09:35:00,39.51,39.58,39.51,39.52,140300.0,29.3004,29.3523,29.3004,29.3078,140300.0
2015-03-16 09:40:00,39.53,39.56,39.51,39.54,153100.0,29.3152,29.3375,29.3004,29.3226,153100.0
2015-03-16 09:45:00,39.55,39.6,39.54,39.59,165100.0,29.3301,29.3671,29.3226,29.3597,165100.0
2015-03-16 09:50:00,39.59,39.65,39.59,39.64,220200.0,29.3597,29.4042,29.3597,29.3968,220200.0
2015-03-16 09:55:00,39.65,39.67,39.62,39.63,111300.0,29.4042,29.419,29.382,29.3894,111300.0
2015-03-16 10:00:00,39.63,39.66,39.62,39.63,128900.0,29.3894,29.4116,29.382,29.3894,128900.0
2015-03-16 10:05:00,39.63,39.66,39.62,39.66,348800.0,29.3894,29.4116,29.382,29.4116,348800.0
2015-03-16 10:10:00,39.66,39.67,39.63,39.64,107900.0,29.4116,29.419,29.3894,29.3968,107900.0
2015-03-16 10:15:00,39.64,39.65,39.61,39.62,198400.0,29.3968,29.4042,29.3746,29.382,198400.0
2015-03-16 10:20:00,39.63,39.63,39.58,39.58,166200.0,29.3894,29.3894,29.3523,29.3523,166200.0
2015-03-16 10:25:00,39.59,39.59,39.55,39.57,82300.0,29.3597,29.3597,29.3301,29.3449,82300.0
2015-03-16 10:30:00,39.57,39.57,39.54,39.54,106600.0,29.3449,29.3449,29.3226,29.3226,106600.0
2015-03-16 10:35:00,39.54,39.56,39.53,39.53,115400.0,29.3226,29.3375,29.3152,29.3152,115400.0
2015-03-16 10:40:00,39.53,39.55,39.52,39.54,60300.0,29.3152,29.3301,29.3078,29.3226,60300.0
2015-03-16 10:45:00,39.54,39.54,39.51,39.52,83500.0,29.3226,29.3226,29.3004,29.3078,83500.0
2015-03-16 10:50:00,39.51,39.52,39.5,39.51,56700.0,29.3004,29.3078,29.293,29.3004,56700.0
2015-03-16 10:55:00,39.51,39.52,39.48,39.48,77300.0,29.3004,29.3078,29.2781,29.2781,77300.0
2015-03-16 11:00:00,39.48,39.52,39.48,39.51,139300.0,29.2781,29.3078,29.2781,29.3004,139300.0
2015-03-16 11:05:00,39.52,39.54,39.51,39.51,114800.0,29.3078,29.3226,29.3004,29.3004,114800.0
2015-03-16 11:10:00,39.52,39.55,39.51,39.52,81100.0,29.3078,29.3301,29.3004,29.3078,81100.0
2015-03-16 11:15:00,39.52,39.54,39.51,39.53,42000.0,29.3078,29.3226,29.3004,29.3152,42000.0
2015-03-16 11:20:00,39.54,39.58,39.54,39.58,81500.0,29.3226,29.3523,29.3226,29.3523,81500.0
2015-03-16 11:25:00,39.58,39.59,39.54,39.54,87700.0,29.3523,29.3597,29.3226,29.3226,87700.0
2015-03-16 11:30:00,39.54,39.58,39.54,39.57,77700.0,29.3226,29.3523,29.3226,29.3449,77700.0
2015-03-16 11:35:00,39.58,39.59,39.56,39.56,33800.0,29.3523,29.3597,29.3375,29.3375,33800.0
2015-03-16 11:40:00,39.57,39.6,39.56,39.58,118900.0,29.3449,29.3671,29.3375,29.3523,118900.0
2015-03-16 11:45:00,39.58,39.6,39.58,39.58,57500.0,29.3523,29.3671,29.3523,29.3523,57500.0
2015-03-16 11:50:00,39.59,39.63,39.58,39.62,70100.0,29.3597,29.3894,29.3523,29.382,70100.0
2015-03-16 11:55:00,39.62,39.63,39.58,39.58,84700.0,29.382,29.3894,29.3523,29.3523,84700.0
2015-03-16 12:00:00,39.58,39.62,39.58,39.59,73900.0,29.3523,29.382,29.3523,29.3597,73900.0
2015-03-16 12:05:00,39.6,39.61,39.59,39.6,181000.0,29.3671,29.3746,29.3597,29.3671,181000.0
2015-03-16 12:10:00,39.6,39.61,39.59,39.61,61500.0,29.3671,29.3746,29.3597,29.3746,61500.0
2015-03-16 12:15:00,39.61,39.61,39.58,39.58,133800.0,29.3746,29.3746,29.3523,29.3523,133800.0
2015-03-16 12:20:00,39.59,39.59,39.58,39.58,39800.0,29.3597,29.3597,29.3523,29.3523,39800.0
2015-03-16 12:25:00,39.59,39.6,39.57,39.59,61800.0,29.3597,29.3671,29.3449,29.3597,61800.0
2015-03-16 12:30:00,39.59,39.6,39.56,39.58,97900.0,29.3597,29.3671,29.3375,29.3523,97900.0
2015-03-16 12:35:00,39.58,39.6,39.57,39.59,34500.0,29.3523,29.3671,29.3449,29.3597,34500.0
2015-03-16 12:40:00,39.59,39.61,39.57,39.57,65700.0,29.3597,29.3746,29.3449,29.3449,65700.0
2015-03-16 12:45:00,39.57,39.6,39.57,39.58,44500.0,29.3449,29.3671,29.3449,29.3523,44500.0
2015-03-16 12:50:00,39.58,39.62,39.57,39.6,36700.0,29.3523,29.382,29.3449,29.3671,36700.0
2015-03-16 12:55:00,39.61,39.63,39.6,39.62,41700.0,29.3746,29.3894,29.3671,29.382,41700.0
2015-03-16 13:00:00,39.61,39.62,39.58,39.58,72200.0,29.3746,29.382,29.3523,29.3523,72200.0
2015-03-16 13:05:00,39.59,39.61,39.58,39.6,44100.0,29.3597,29.3746,29.3523,29.3671,44100.0
2015-03-16 13:10:00,39.6,39.63,39.6,39.62,79900.0,29.3671,29.3894,29.3671,29.382,79900.0
2015-03-16 13:15:00,39.62,39.65,39.62,39.63,61800.0,29.382,29.4042,29.382,29.3894,61800.0
2015-03-16 13:20:00,39.63,39.64,39.62,39.64,45600.0,29.3894,29.3968,29.382,29.3968,45600.0
2015-03-16 13:25:00,39.64,39.64,39.63,39.64,28600.0,29.3968,29.3968,29.3894,29.3968,28600.0
2015-03-16 13:30:00,39.64,39.65,39.63,39.64,46400.0,29.3968,29.4042,29.3894,29.3968,46400.0
2015-03-16 13:35:00,39.65,39.66,39.64,39.65,61500.0,29.4042,29.4116,29.3968,29.4042,61500.0
2015-03-16 13:40:00,39.66,39.67,39.65,39.67,68400.0,29.4116,29.419,29.4042,29.419,68400.0
2015-03-16 13:45:00,39.67,39.68,39.65,39.66,133000.0,29.419,29.4265,29.4042,29.4116,133000.0
2015-03-16 13:50:00,39.67,39.67,39.66,39.67,37800.0,29.419,29.419,29.4116,29.419,37800.0
2015-03-16 13:55:00,39.66,39.67,39.65,39.66,36900.0,29.4116,29.419,29.4042,29.4116,36900.0
2015-03-16 14:00:00,39.65,39.66,39.63,39.65,96400.0,29.4042,29.4116,29.3894,29.4042,96400.0
2015-03-16 14:05:00,39.64,39.65,39.63,39.64,70100.0,29.3968,29.4042,29.3894,29.3968,70100.0
2015-03-16 14:10:00,39.63,39.64,39.62,39.62,107200.0,29.3894,29.3968,29.382,29.382,107200.0
2015-03-16 14:15:00,39.62,39.64,39.62,39.64,60500.0,29.382,29.3968,29.382,29.3968,60500.0
2015-03-16 14:20:00,39.64,39.66,39.63,39.65,50000.0,29.3968,29.4116,29.3894,29.4042,50000.0
2015-03-16 14:25:00,39.65,39.65,39.63,39.64,52600.0,29.4042,29.4042,29.3894,29.3968,52600.0
2015-03-16 14:30:00,39.64,39.66,39.64,39.66,70400.0,29.3968,29.4116,29.3968,29.4116,70400.0
2015-03-16 14:35:00,39.66,39.67,39.63,39.64,27600.0,29.4116,29.419,29.3894,29.3968,27600.0
2015-03-16 14:40:00,39.63,39.67,39.63,39.66,48100.0,29.3894,29.419,29.3894,29.4116,48100.0
2015-03-16 14:45:00,39.66,39.67,39.64,39.67,93500.0,29.4116,29.419,29.3968,29.419,93500.0
2015-03-16 14:50:00,39.67,39.68,39.66,39.67,136800.0,29.419,29.4265,29.4116,29.419,136800.0
2015-03-16 14:55:00,39.66,39.69,39.66,39.67,65700.0,29.4116,29.4339,29.4116,29.419,65700.0
2015-03-16 15:00:00,39.68,39.71,39.68,39.69,54300.0,29.4265,29.4487,29.4265,29.4339,54300.0
2015-03-16 15:05:00,39.7,39.7,39.66,39.67,256500.0,29.4413,29.4413,29.4116,29.419,256500.0
2015-03-16 15:10:00,39.67,39.68,39.67,39.67,36900.0,29.419,29.4265,29.419,29.419,36900.0
2015-03-16 15:15:00,39.67,39.68,39.66,39.66,283500.0,29.419,29.4265,29.4116,29.4116,283500.0
2015-03-16 15:20:00,39.67,39.67,39.64,39.64,123000.0,29.419,29.419,29.3968,29.3968,123000.0
2015-03-16 15:25:00,39.65,39.65,39.64,39.64,31900.0,29.4042,29.4042,29.3968,29.3968,31900.0
2015-03-16 15:30:00,39.65,39.67,39.64,39.67,142400.0,29.4042,29.419,29.3968,29.419,142400.0
2015-03-16 15:35:00,39.66,39.67,39.62,39.62,98800.0,29.4116,29.419,29.382,29.382,98800.0
2015-03-16 15:40:00,39.63,39.66,39.62,39.65,144800.0,29.3894,29.4116,29.382,29.4042,144800.0
2015-03-16 15:45:00,39.66,39.68,39.65,39.68,112300.0,29.4116,29.4265,29.4042,29.4265,112300.0
2015-03-16 15:50:00,39.68,39.69,39.66,39.67,218300.0,29.4265,29.4339,29.4116,29.419,218300.0
2015-03-16 15:55:00,39.67,39.68,39.66,39.66,519900.0,29.419,29.4265,29.4116,29.4116,519900.0
2015-03-17 09:30:00,39.57,39.57,39.52,39.54,478100.0,29.3449,29.3449,29.3078,29.3226,478100.0
2015-03-17 09:35:00,39.54,39.61,39.54,39.59,187500.0,29.3226,29.3746,29.3226,29.3597,187500.0
2015-03-17 09:40:00,39.59,39.6,39.53,39.54,164400.0,29.3597,29.3671,29.3152,29.3226,164400.0
2015-03-17 09:45:00,39.54,39.58,39.54,39.55,203200.0,29.3226,29.3523,29.3226,29.3301,203200.0
2015-03-17 09:50:00,39.54,39.57,39.53,39.57,95400.0,29.3226,29.3449,29.3152,29.3449,95400.0
2015-03-17 09:55:00,39.57,39.62,39.57,39.62,130600.0,29.3449,29.382,29.3449,29.382,130600.0
2015-03-17 10:00:00,39.62,39.64,39.6,39.63,120600.0,29.382,29.3968,29.3671,29.3894,120600.0
2015-03-17 10:05:00,39.63,39.65,39.62,39.63,49100.0,29.3894,29.4042,29.382,29.3894,49100.0
2015-03-17 10:10:00,39.62,39.65,39.62,39.63,82200.0,29.382,29.4042,29.382,29.3894,82200.0
2015-03-17 10:15:00,39.63,39.64,39.62,39.64,52000.0,29.3894,29.3968,29.382,29.3968,52000.0
2015-03-17 10:20:00,39.64,39.66,39.63,39.66,81800.0,29.3968,29.4116,29.3894,29.4116,81800.0
2015-03-17 10:25:00,39.66,39.66,39.62,39.65,65100.0,29.4116,29.4116,29.382,29.4042,65100.0
2015-03-17 10:30:00,39.65,39.68,39.64,39.66,83100.0,29.4042,29.4265,29.3968,29.4116,83100.0
2015-03-17 10:35:00,39.66,39.67,39.65,39.67,54200.0,29.4116,29.419,29.4042,29.419,54200.0
2015-03-17 10:40:00,39.66,39.66,39.64,39.65,27400.0,29.4116,29.4116,29.3968,29.4042,27400.0
2015-03-17 10:45:00,39.65,39.65,39.63,39.64,32700.0,29.4042,29.4042,29.3894,29.3968,32700.0
2015-03-17 10:50:00,39.64,39.66,39.62,39.66,52200.0,29.3968,29.4116,29.382,29.4116,52200.0
2015-03-17 10:55:00,39.66,39.67,39.62,39.64,75900.0,29.4116,29.419,29.382,29.3968,75900.0
2015-03-17 11:00:00,39.63,39.64,39.58,39.59,124800.0,29.3894,29.3968,29.3523,29.3597,124800.0
2015-03-17 11:05:00,39.59,39.61,39.57,39.6,202600.0,29.3597,29.3746,29.3449,29.3671,202600.0
2015-03-17 11:10:00,39.6,39.61,39.58,39.61,79400.0,29.3671,29.3746,29.3523,29.3746,79400.0
2015-03-17 11:15:00,39.61,39.61,39.56,39.59,235700.0,29.3746,29.3746,29.3375,29.3597,235700.0
2015-03-17 11:20:00,39.59,39.61,39.57,39.6,59800.0,29.3597,29.3746,29.3449,29.3671,59800.0
2015-03-17 11:25:00,39.61,39.66,39.6,39.66,139600.0,29.3746,29.4116,29.3671,29.4116,139600.0
2015-03-17 11:30:00,39.65,39.66,39.64,39.65,153300.0,29.4042,29.4116,29.3968,29.4042,153300.0
2015-03-17 11:35:00,39.66,39.66,39.63,39.64,106300.0,29.4116,29.4116,29.3894,29.3968,106300.0
2015-03-17 11:40:00,39.64,39.66,39.63,39.66,183700.0,29.3968,29.4116,29.3894,29.4116,183700.0
2015-03-17 11:45:00,39.65,39.67,39.64,39.66,54000.0,29.4042,29.419,29.3968,29.4116,54000.0
2015-03-17 11:50:00,39.66,39.68,39.64,39.67,113300.0,29.4116,29.4265,29.3968,29.419,113300.0
2015-03-17 11:55:00,39.67,39.7,39.66,39.7,135400.0,29.419,29.4413,29.4116,29.4413,135400.0
2015-03-17 12:00:00,39.7,39.7,39.66,39.67,119000.0,29.4413,29.4413,29.4116,29.419,119000.0
2015-03-17 12:05:00,39.67,39.68,39.66,39.67,111800.0,29.419,29.4265,29.4116,29.419,111800.0
2015-03-17 12:10:00,39.66,39.67,39.63,39.67,125800.0,29.4116,29.419,29.3894,29.419,125800.0
2015-03-17 12:15:00,39.67,39.69,39.66,39.69,202500.0,29.419,29.4339,29.4116,29.4339,202500.0
2015-03-17 12:20:00,39.69,39.72,39.68,39.71,180200.0,29.4339,29.4561,29.4265,29.4487,180200.0
2015-03-17 12:25:00,39.71,39.74,39.7,39.71,125800.0,29.4487,29.471,29.4413,29.4487,125800.0
2015-03-17 12:30:00,39.71,39.73,39.7,39.73,246900.0,29.4487,29.4635,29.4413,29.4635,246900.0
2015-03-17 12:35:00,39.73,39.76,39.72,39.75,210400.0,29.4635,29.4858,29.4561,29.4784,210400.0
2015-03-17 12:40:00,39.75,39.77,39.74,39.77,84500.0,29.4784,29.4932,29.471,29.4932,84500.0
2015-03-17 12:45:00,39.77,39.78,39.76,39.77,93000.0,29.4932,29.5006,29.4858,29.4932,93000.0
2015-03-17 12:50:00,39.76,39.79,39.76,39.79,154000.0,29.4858,29.508,29.4858,29.508,154000.0
2015-03-17 12:55:00,39.79,39.83,39.78,39.82,121600.0,29.508,29.5377,29.5006,29.5303,121600.0
2015-03-17 13:00:00,39.82,39.84,39.81,39.84,138300.0,29.5303,29.5451,29.5229,29.5451,138300.0
2015-03-17 13:05:00,39.83,39.87,39.82,39.87,148700.0,29.5377,29.5674,29.5303,29.5674,148700.0
2015-03-17 13:10:00,39.87,39.89,39.86,39.89,315800.0,29.5674,29.5822,29.56,29.5822,315800.0
2015-03-17 13:15:00,39.88,39.9,39.87,39.89,412200.0,29.5748,29.5896,29.5674,29.5822,412200.0
2015-03-17 13:20:00,39.88,39.89,39.87,39.88,145400.0,29.5748,29.5822,29.5674,29.5748,145400.0
2015-03-17 13:25:00,39.88,39.89,39.87,39.88,194600.0,29.5748,29.5822,29.5674,29.5748,194600.0
2015-03-17 13:30:00,39.88,39.89,39.86,39.87,118100.0,29.5748,29.5822,29.56,29.5674,118100.0
2015-03-17 13:35:00,39.86,39.89,39.86,39.87,91300.0,29.56,29.5822,29.56,29.5674,91300.0
2015-03-17 13:40:00,39.87,39.88,39.84,39.86,62500.0,29.5674,29.5748,29.5451,29.56,62500.0
2015-03-17 13:45:00,39.86,39.87,39.84,39.85,29900.0,29.56,29.5674,29.5451,29.5525,29900.0
2015-03-17 13:50:00,39.86,39.88,39.85,39.86,79400.0,29.56,29.5748,29.5525,29.56,79400.0
2015-03-17 13:55:00,39.86,39.9,39.85,39.9,71500.0,29.56,29.5896,29.5525,29.5896,71500.0
2015-03-17 14:00:00,39.89,39.92,39.88,39.9,94400.0,29.5822,29.6044,29.5748,29.5896,94400.0
2015-03-17 14:05:00,39.9,39.9,39.87,39.88,150100.0,29.5896,29.5896,29.5674,29.5748,150100.0
2015-03-17 14:10:00,39.88,39.9,39.87,39.89,100900.0,29.5748,29.5896,29.5674,29.5822,100900.0
2015-03-17 14:15:00,39.89,39.89,39.86,39.87,272500.0,29.5822,29.5822,29.56,29.5674,272500.0
2015-03-17 14:20:00,39.88,39.89,39.87,39.87,50200.0,29.5748,29.5822,29.5674,29.5674,50200.0
2015-03-17 14:25:00,39.87,39.88,39.86,39.88,114200.0,29.5674,29.5748,29.56,29.5748,114200.0
2015-03-17 14:30:00,39.88,39.89,39.85,39.87,116600.0,29.5748,29.5822,29.5525,29.5674,116600.0
2015-03-17 14:35:00,39.87,39.87,39.84,39.86,306800.0,29.5674,29.5674,29.5451,29.56,306800.0
2015-03-17 14:40:00,39.86,39.89,39.86,39.88,64300.0,29.56,29.5822,29.56,29.5748,64300.0
2015-03-17 14:45:00,39.88,39.9,39.88,39.89,104800.0,29.5748,29.5896,29.5748,29.5822,104800.0
2015-03-17 14:50:00,39.89,39.91,39.87,39.9,136000.0,29.5822,29.597,29.5674,29.5896,136000.0
2015-03-17 14:55:00,39.91,39.94,39.9,39.93,157000.0,29.597,29.6193,29.5896,29.6119,157000.0
2015-03-17 15:00:00,39.94,39.97,39.93,39.96,268100.0,29.6193,29.6415,29.6119,29.6341,268100.0
2015-03-17 15:05:00,39.97,39.98,39.95,39.97,78600.0,29.6415,29.6489,29.6267,29.6415,78600.0
2015-03-17 15:10:00,39.98,39.99,39.96,39.98,178800.0,29.6489,29.6564,29.6341,29.6489,178800.0
2015-03-17 15:15:00,39.97,39.99,39.97,39.98,68900.0,29.6415,29.6564,29.6415,29.6489,68900.0
2015-03-17 15:20:00,39.98,39.99,39.97,39.97,88300.0,29.6489,29.6564,29.6415,29.6415,88300.0
2015-03-17 15:25:00,39.98,40.01,39.97,39.99,271000.0,29.6489,29.6712,29.6415,29.6564,271000.0
2015-03-17 15:30:00,39.98,40.01,39.98,40.01,202600.0,29.6489,29.6712,29.6489,29.6712,202600.0
2015-03-17 15:35:00,40.0,40.01,39.98,39.99,313600.0,29.6638,29.6712,29.6489,29.6564,313600.0
2015-03-17 15:40:00,39.99,39.99,39.96,39.98,725700.0,29.6564,29.6564,29.6341,29.6489,725700.0
2015-03-17 15:45:00,39.98,40.0,39.97,39.98,945100.0,29.6489,29.6638,29.6415,29.6489,945100.0
2015-03-17 15:50:00,39.98,39.99,39.97,39.98,466200.0,29.6489,29.6564,29.6415,29.6489,466200.0
2015-03-17 15:55:00,39.98,39.98,39.91,39.91,3409800.0,29.6489,29.6489,29.597,29.597,3409800.0
2015-03-18 09:30:00,39.89,39.93,39.87,39.89,294800.0,29.5822,29.6119,29.5674,29.5822,294800.0
2015-03-18 09:35:00,39.89,39.9,39.85,39.86,229000.0,29.5822,29.5896,29.5525,29.56,229000.0
2015-03-18 09:40:00,39.86,39.86,39.81,39.84,445200.0,29.56,29.56,29.5229,29.5451,445200.0
2015-03-18 09:45:00,39.84,39.87,39.83,39.85,171700.0,29.5451,29.5674,29.5377,29.5525,171700.0
2015-03-18 09:50:00,39.84,39.87,39.83,39.87,286300.0,29.5451,29.5674,29.5377,29.5674,286300.0
2015-03-18 09:55:00,39.87,39.89,39.85,39.89,190000.0,29.5674,29.5822,29.5525,29.5822,190000.0
2015-03-18 10:00:00,39.89,39.93,39.88,39.91,163300.0,29.5822,29.6119,29.5748,29.597,163300.0
2015-03-18 10:05:00,39.91,39.92,39.89,39.9,193300.0,29.597,29.6044,29.5822,29.5896,193300.0
2015-03-18 10:10:00,39.9,39.92,39.88,39.91,61900.0,29.5896,29.6044,29.5748,29.597,61900.0
2015-03-18 10:15:00,39.92,39.96,39.91,39.95,72200.0,29.6044,29.6341,29.597,29.6267,72200.0
2015-03-18 10:20:00,39.96,39.96,39.92,39.94,62500.0,29.6341,29.6341,29.6044,29.6193,62500.0
2015-03-18 10:25:00,39.93,39.98,39.93,39.96,62800.0,29.6119,29.6489,29.6119,29.6341,62800.0
2015-03-18 10:30:00,39.95,39.96,39.91,39.91,146900.0,29.6267,29.6341,29.597,29.597,146900.0
2015-03-18 10:35:00,39.92,39.93,39.9,39.9,283400.0,29.6044,29.6119,29.5896,29.5896,283400.0
2015-03-18 10:40:00,39.92,39.93,39.89,39.93,248800.0,29.6044,29.6119,29.5822,29.6119,248800.0
2015-03-18 10:45:00,39.93,39.93,39.9,39.91,235600.0,29.6119,29.6119,29.5896,29.597,235600.0
2015-03-18 10:50:00,39.91,39.95,39.89,39.94,292400.0,29.597,29.6267,29.5822,29.6193,292400.0
2015-03-18 10:55:00,39.94,39.95,39.92,39.94,335500.0,29.6193,29.6267,29.6044,29.6193,335500.0
2015-03-18 11:00:00,39.94,39.95,39.9,39.91,53800.0,29.6193,29.6267,29.5896,29.597,53800.0
2015-03-18 11:05:00,39.9,39.93,39.89,39.91,31300.0,29.5896,29.6119,29.5822,29.597,31300.0
2015-03-18 11:10:00,39.91,39.91,39.87,39.88,161500.0,29.597,29.597,29.5674,29.5748,161500.0
2015-03-18 11:15:00,39.88,39.9,39.87,39.9,298400.0,29.5748,29.5896,29.5674,29.5896,298400.0
2015-03-18 11:20:00,39.9,39.9,39.87,39.87,35800.0,29.5896,29.5896,29.5674,29.5674,35800.0
2015-03-18 11:25:00,39.88,39.89,39.86,39.87,77100.0,29.5748,29.5822,29.56,29.5674,77100.0
2015-03-18 11:30:00,39.87,39.9,39.87,39.88,151500.0,29.5674,29.5896,29.5674,29.5748,151500.0
2015-03-18 11:35:00,39.88,39.93,39.87,39.93,92200.0,29.5748,29.6119,29.5674,29.6119,92200.0
2015-03-18 11:40:00,39.92,39.97,39.9,39.96,672100.0,29.6044,29.6415,29.5896,29.6341,672100.0
2015-03-18 11:45:00,39.96,39.97,39.93,39.95,37200.0,29.6341,29.6415,29.6119,29.6267,37200.0
2015-03-18 11:50:00,39.95,39.96,39.93,39.94,53700.0,29.6267,29.6341,29.6119,29.6193,53700.0
2015-03-18 11:55:00,39.94,39.97,39.92,39.95,81300.0,29.6193,29.6415,29.6044,29.6267,81300.0
2015-03-18 12:00:00,39.95,39.95,39.93,39.95,117800.0,29.6267,29.6267,29.6119,29.6267,117800.0
2015-03-18 12:05:00,39.95,39.95,39.93,39.95,37200.0,29.6267,29.6267,29.6119,29.6267,37200.0
2015-03-18 12:10:00,39.94,39.96,39.92,39.94,63100.0,29.6193,29.6341,29.6044,29.6193,63100.0
2015-03-18 12:15:00,39.94,39.97,39.93,39.97,40200.0,29.6193,29.6415,29.6119,29.6415,40200.0
2015-03-18 12:20:00,39.96,39.96,39.94,39.96,87500.0,29.6341,29.6341,29.6193,29.6341,87500.0
2015-03-18 12:25:00,39.96,39.99,39.95,39.98,83700.0,29.6341,29.6564,29.6267,29.6489,83700.0
2015-03-18 12:30:00,39.98,40.0,39.97,40.0,34800.0,29.6489,29.6638,29.6415,29.6638,34800.0
2015-03-18 12:35:00,40.01,40.03,40.0,40.02,76000.0,29.6712,29.686,29.6638,29.6786,76000.0
2015-03-18 12:40:00,40.02,40.05,40.01,40.04,41600.0,29.6786,29.7009,29.6712,29.6934,41600.0
2015-03-18 12:45:00,40.04,40.04,39.99,40.0,254500.0,29.6934,29.6934,29.6564,29.6638,254500.0
2015-03-18 12:50:00,40.01,40.01,39.99,40.01,79700.0,29.6712,29.6712,29.6564,29.6712,79700.0
2015-03-18 12:55:00,40.01,40.01,39.98,39.98,65800.0,29.6712,29.6712,29.6489,29.6489,65800.0
2015-03-18 13:00:00,39.98,39.99,39.96,39.97,114800.0,29.6489,29.6564,29.6341,29.6415,114800.0
2015-03-18 13:05:00,39.96,39.96,39.93,39.94,49400.0,29.6341,29.6341,29.6119,29.6193,49400.0
2015-03-18 13:10:00,39.95,39.95,39.91,39.93,89900.0,29.6267,29.6267,29.597,29.6119,89900.0
2015-03-18 13:15:00,39.92,39.93,39.9,39.91,87000.0,29.6044,29.6119,29.5896,29.597,87000.0
2015-03-18 13:20:00,39.91,39.91,39.88,39.88,73800.0,29.597,29.597,29.5748,29.5748,73800.0
2015-03-18 13:25:00,39.88,39.89,39.87,39.87,106500.0,29.5748,29.5822,29.5674,29.5674,106500.0
2015-03-18 13:30:00,39.87,39.88,39.84,39.85,54400.0,29.5674,29.5748,29.5451,29.5525,54400.0
2015-03-18 13:35:00,39.85,39.87,39.81,39.82,55300.0,29.5525,29.5674,29.5229,29.5303,55300.0
2015-03-18 13:40:00,39.82,39.86,39.81,39.84,83000.0,29.5303,29.56,29.5229,29.5451,83000.0
2015-03-18 13:45:00,39.84,39.86,39.83,39.86,19500.0,29.5451,29.56,29.5377,29.56,19500.0
2015-03-18 13:50:00,39.85,39.9,39.85,39.9,75800.0,29.5525,29.5896,29.5525,29.5896,75800.0
2015-03-18 13:55:00,39.9,39.98,39.89,39.95,85600.0,29.5896,29.6489,29.5822,29.6267,85600.0
2015-03-18 14:00:00,39.96,40.36,39.96,40.34,1026300.0,29.6341,29.9307,29.6341,29.9159,1026300.0
2015-03-18 14:05:00,40.34,40.46,40.27,40.42,449900.0,29.9159,30.0049,29.864,29.9752,449900.0
2015-03-18 14:10:00,40.43,40.61,40.42,40.6,333700.0,29.9827,30.1161,29.9752,30.1087,333700.0
2015-03-18 14:15:00,40.6,40.78,40.6,40.77,361200.0,30.1087,30.2422,30.1087,30.2348,361200.0
2015-03-18 14:20:00,40.76,40.84,40.76,40.82,239000.0,30.2274,30.2867,30.2274,30.2719,239000.0
2015-03-18 14:25:00,40.82,40.86,40.75,40.77,368400.0,30.2719,30.3015,30.22,30.2348,368400.0
2015-03-18 14:30:00,40.76,40.83,40.73,40.77,973700.0,30.2274,30.2793,30.2051,30.2348,973700.0
2015-03-18 14:35:00,40.77,40.85,40.76,40.8,515400.0,30.2348,30.2941,30.2274,30.2571,515400.0
2015-03-18 14:40:00,40.81,40.82,40.75,40.79,274300.0,30.2645,30.2719,30.22,30.2496,274300.0
2015-03-18 14:45:00,40.79,40.82,40.68,40.76,280400.0,30.2496,30.2719,30.1681,30.2274,280400.0
2015-03-18 14:50:00,40.76,40.79,40.72,40.77,145100.0,30.2274,30.2496,30.1977,30.2348,145100.0
2015-03-18 14:55:00,40.78,40.8,40.74,40.78,129100.0,30.2422,30.2571,30.2126,30.2422,129100.0
2015-03-18 15:00:00,40.78,40.95,40.78,40.95,131900.0,30.2422,30.3683,30.2422,30.3683,131900.0
2015-03-18 15:05:00,40.95,41.01,40.93,40.97,178200.0,30.3683,30.4128,30.3535,30.3831,178200.0
2015-03-18 15:10:00,40.96,41.02,40.96,41.02,157400.0,30.3757,30.4202,30.3757,30.4202,157400.0
2015-03-18 15:15:00,41.02,41.07,41.02,41.06,222400.0,30.4202,30.4573,30.4202,30.4499,222400.0
2015-03-18 15:20:00,41.06,41.06,41.01,41.02,341000.0,30.4499,30.4499,30.4128,30.4202,341000.0
2015-03-18 15:25:00,41.02,41.02,40.95,40.96,220600.0,30.4202,30.4202,30.3683,30.3757,220600.0
2015-03-18 15:30:00,40.96,40.96,40.87,40.88,420700.0,30.3757,30.3757,30.309,30.3164,420700.0
2015-03-18 15:35:00,40.88,40.91,40.85,40.88,192700.0,30.3164,30.3386,30.2941,30.3164,192700.0
2015-03-18 15:40:00,40.87,40.89,40.85,40.89,169000.0,30.309,30.3238,30.2941,30.3238,169000.0
2015-03-18 15:45:00,40.88,40.9,40.84,40.85,177200.0,30.3164,30.3312,30.2867,30.2941,177200.0
2015-03-18 15:50:00,40.85,40.9,40.84,40.89,188400.0,30.2941,30.3312,30.2867,30.3238,188400.0
2015-03-18 15:55:00,40.89,40.97,40.89,40.95,415100.0,30.3238,30.3831,30.3238,30.3683,415100.0
2015-03-19 09:30:00,40.48,40.56,40.45,40.46,691700.0,30.0197,30.0791,29.9975,30.0049,691700.0
2015-03-19 09:35:00,40.46,40.48,40.43,40.45,381000.0,30.0049,30.0197,29.9827,29.9975,381000.0
2015-03-19 09:40:00,40.44,40.45,40.39,40.43,326100.0,29.9901,29.9975,29.953,29.9827,326100.0
2015-03-19 09:45:00,40.42,40.43,40.36,40.36,281100.0,29.9752,29.9827,29.9307,29.9307,281100.0
2015-03-19 09:50:00,40.37,40.38,40.35,40.38,183200.0,29.9382,29.9456,29.9233,29.9456,183200.0
2015-03-19 09:55:00,40.38,40.45,40.37,40.44,145500.0,29.9456,29.9975,29.9382,29.9901,145500.0
2015-03-19 10:00:00,40.44,40.45,40.37,40.39,214700.0,29.9901,29.9975,29.9382,29.953,214700.0
2015-03-19 10:05:00,40.39,40.4,40.38,40.39,146100.0,29.953,29.9604,29.9456,29.953,146100.0
2015-03-19 10:10:00,40.38,40.42,40.36,40.41,181000.0,29.9456,29.9752,29.9307,29.9678,181000.0
2015-03-19 10:15:00,40.41,40.51,40.41,40.5,202500.0,29.9678,30.042,29.9678,30.0346,202500.0
2015-03-19 10:20:00,40.49,40.54,40.47,40.51,216400.0,30.0272,30.0642,30.0123,30.042,216400.0
2015-03-19 10:25:00,40.51,40.51,40.44,40.44,93300.0,30.042,30.042,29.9901,29.9901,93300.0
2015-03-19 10:30:00,40.45,40.45,40.41,40.43,127400.0,29.9975,29.9975,29.9678,29.9827,127400.0
2015-03-19 10:35:00,40.43,40.43,40.39,40.41,140500.0,29.9827,29.9827,29.953,29.9678,140500.0
2015-03-19 10:40:00,40.41,40.44,40.37,40.37,99200.0,29.9678,29.9901,29.9382,29.9382,99200.0
2015-03-19 10:45:00,40.37,40.37,40.32,40.32,101500.0,29.9382,29.9382,29.9011,29.9011,101500.0
2015-03-19 10:50:00,40.31,40.36,40.3,40.35,127200.0,29.8937,29.9307,29.8863,29.9233,127200.0
2015-03-19 10:55:00,40.35,40.38,40.34,40.38,109700.0,29.9233,29.9456,29.9159,29.9456,109700.0
2015-03-19 11:00:00,40.38,40.38,40.35,40.36,124300.0,29.9456,29.9456,29.9233,29.9307,124300.0
2015-03-19 11:05:00,40.36,40.37,40.33,40.34,94100.0,29.9307,29.9382,29.9085,29.9159,94100.0
2015-03-19 11:10:00,40.34,40.36,40.33,40.34,62200.0,29.9159,29.9307,29.9085,29.9159,62200.0
2015-03-19 11:15:00,40.34,40.37,40.34,40.36,55900.0,29.9159,29.9382,29.9159,29.9307,55900.0
2015-03-19 11:20:00,40.36,40.38,40.36,40.37,81700.0,29.9307,29.9456,29.9307,29.9382,81700.0
2015-03-19 11:25:00,40.38,40.39,40.34,40.35,79500.0,29.9456,29.953,29.9159,29.9233,79500.0
2015-03-19 11:30:00,40.35,40.36,40.27,40.28,171700.0,29.9233,29.9307,29.864,29.8714,171700.0
2015-03-19 11:35:00,40.28,40.3,40.25,40.27,88700.0,29.8714,29.8863,29.8492,29.864,88700.0
2015-03-19 11:40:00,40.26,40.26,40.2,40.22,62300.0,29.8566,29.8566,29.8121,29.8269,62300.0
2015-03-19 11:45:00,40.21,40.22,40.18,40.18,87300.0,29.8195,29.8269,29.7973,29.7973,87300.0
2015-03-19 11:50:00,40.18,40.19,40.15,40.17,200100.0,29.7973,29.8047,29.775,29.7898,200100.0
2015-03-19 11:55:00,40.18,40.21,40.17,40.2,355100.0,29.7973,29.8195,29.7898,29.8121,355100.0
2015-03-19 12:00:00,40.19,40.2,40.16,40.2,107500.0,29.8047,29.8121,29.7824,29.8121,107500.0
2015-03-19 12:05:00,40.2,40.22,40.17,40.18,88500.0,29.8121,29.8269,29.7898,29.7973,88500.0
2015-03-19 12:10:00,40.18,40.18,40.14,40.15,138700.0,29.7973,29.7973,29.7676,29.775,138700.0
2015-03-19 12:15:00,40.15,40.16,40.12,40.14,74000.0,29.775,29.7824,29.7528,29.7676,74000.0
2015-03-19 12:20:00,40.14,40.14,40.11,40.14,54300.0,29.7676,29.7676,29.7454,29.7676,54300.0
2015-03-19 12:25:00,40.13,40.18,40.13,40.18,146600.0,29.7602,29.7973,29.7602,29.7973,146600.0
2015-03-19 12:30:00,40.17,40.17,40.15,40.16,80200.0,29.7898,29.7898,29.775,29.7824,80200.0
2015-03-19 12:35:00,40.15,40.15,40.11,40.14,111300.0,29.775,29.775,29.7454,29.7676,111300.0
2015-03-19 12:40:00,40.13,40.18,40.13,40.17,138100.0,29.7602,29.7973,29.7602,29.7898,138100.0
2015-03-19 12:45:00,40.17,40.19,40.15,40.18,185300.0,29.7898,29.8047,29.775,29.7973,185300.0
2015-03-19 12:50:00,40.18,40.18,40.13,40.16,192000.0,29.7973,29.7973,29.7602,29.7824,192000.0
2015-03-19 12:55:00,40.17,40.2,40.16,40.18,255700.0,29.7898,29.8121,29.7824,29.7973,255700.0
2015-03-19 13:00:00,40.18,40.19,40.15,40.18,56100.0,29.7973,29.8047,29.775,29.7973,56100.0
2015-03-19 13:05:00,40.19,40.2,40.17,40.2,74400.0,29.8047,29.8121,29.7898,29.8121,74400.0
2015-03-19 13:10:00,40.2,40.24,40.2,40.23,79400.0,29.8121,29.8418,29.8121,29.8343,79400.0
2015-03-19 13:15:00,40.23,40.28,40.23,40.28,76300.0,29.8343,29.8714,29.8343,29.8714,76300.0
2015-03-19 13:20:00,40.27,40.3,40.25,40.26,71700.0,29.864,29.8863,29.8492,29.8566,71700.0
2015-03-19 13:25:00,40.25,40.31,40.25,40.29,81300.0,29.8492,29.8937,29.8492,29.8788,81300.0
2015-03-19 13:30:00,40.3,40.31,40.28,40.29,64100.0,29.8863,29.8937,29.8714,29.8788,64100.0
2015-03-19 13:35:00,40.29,40.29,40.24,40.24,66100.0,29.8788,29.8788,29.8418,29.8418,66100.0
2015-03-19 13:40:00,40.24,40.24,40.22,40.24,110900.0,29.8418,29.8418,29.8269,29.8418,110900.0
2015-03-19 13:45:00,40.23,40.24,40.2,40.21,110700.0,29.8343,29.8418,29.8121,29.8195,110700.0
2015-03-19 13:50:00,40.21,40.22,40.19,40.21,88900.0,29.8195,29.8269,29.8047,29.8195,88900.0
2015-03-19 13:55:00,40.2,40.21,40.16,40.16,88100.0,29.8121,29.8195,29.7824,29.7824,88100.0
2015-03-19 14:00:00,40.15,40.18,40.15,40.18,107200.0,29.775,29.7973,29.775,29.7973,107200.0
2015-03-19 14:05:00,40.18,40.23,40.17,40.23,122100.0,29.7973,29.8343,29.7898,29.8343,122100.0
2015-03-19 14:10:00,40.23,40.25,40.18,40.19,109600.0,29.8343,29.8492,29.7973,29.8047,109600.0
2015-03-19 14:15:00,40.2,40.21,40.16,40.18,110900.0,29.8121,29.8195,29.7824,29.7973,110900.0
2015-03-19 14:20:00,40.18,40.18,40.14,40.16,132700.0,29.7973,29.7973,29.7676,29.7824,132700.0
2015-03-19 14:25:00,40.16,40.2,40.15,40.19,112200.0,29.7824,29.8121,29.775,29.8047,112200.0
2015-03-19 14:30:00,40.19,40.22,40.16,40.18,104400.0,29.8047,29.8269,29.7824,29.7973,104400.0
2015-03-19 14:35:00,40.19,40.2,40.16,40.2,129100.0,29.8047,29.8121,29.7824,29.8121,129100.0
2015-03-19 14:40:00,40.2,40.22,40.19,40.21,91900.0,29.8121,29.8269,29.8047,29.8195,91900.0
2015-03-19 14:45:00,40.21,40.22,40.2,40.22,69400.0,29.8195,29.8269,29.8121,29.8269,69400.0
2015-03-19 14:50:00,40.22,40.23,40.19,40.2,86300.0,29.8269,29.8343,29.8047,29.8121,86300.0
2015-03-19 14:55:00,40.19,40.24,40.18,40.23,170900.0,29.8047,29.8418,29.7973,29.8343,170900.0
2015-03-19 15:00:00,40.23,40.24,40.2,40.22,149300.0,29.8343,29.8418,29.8121,29.8269,149300.0
2015-03-19 15:05:00,40.22,40.24,40.21,40.23,145800.0,29.8269,29.8418,29.8195,29.8343,145800.0
2015-03-19 15:10:00,40.23,40.28,40.22,40.27,1801500.0,29.8343,29.8714,29.8269,29.864,1801500.0
2015-03-19 15:15:00,40.27,40.29,40.26,40.28,210600.0,29.864,29.8788,29.8566,29.8714,210600.0
2015-03-19 15:20:00,40.28,40.29,40.25,40.27,369100.0,29.8714,29.8788,29.8492,29.864,369100.0
2015-03-19 15:25:00,40.27,40.31,40.26,40.31,398500.0,29.864,29.8937,29.8566,29.8937,398500.0
2015-03-19 15:30:00,40.3,40.33,40.29,40.33,247800.0,29.8863,29.9085,29.8788,29.9085,247800.0
2015-03-19 15:35:00,40.33,40.34,40.31,40.32,189300.0,29.9085,29.9159,29.8937,29.9011,189300.0
2015-03-19 15:40:00,40.32,40.33,40.26,40.27,127400.0,29.9011,29.9085,29.8566,29.864,127400.0
2015-03-19 15:45:00,40.27,40.29,40.26,40.29,95800.0,29.864,29.8788,29.8566,29.8788,95800.0
2015-03-19 15:50:00,40.29,40.31,40.28,40.31,177800.0,29.8788,29.8937,29.8714,29.8937,177800.0
2015-03-19 15:55:00,40.31,40.32,40.22,40.23,340900.0,29.8937,29.9011,29.8269,29.8343,340900.0
2015-03-20 09:30:00,40.58,40.65,40.57,40.63,281700.0,30.0939,30.1458,30.0865,30.131,281700.0
2015-03-20 09:35:00,40.62,40.64,40.58,40.6,184100.0,30.1236,30.1384,30.0939,30.1087,184100.0
2015-03-20 09:40:00,40.6,40.62,40.58,40.6,159700.0,30.1087,30.1236,30.0939,30.1087,159700.0
2015-03-20 09:45:00,40.6,40.64,40.59,40.62,48600.0,30.1087,30.1384,30.1013,30.1236,48600.0
2015-03-20 09:50:00,40.63,40.66,40.63,40.64,171700.0,30.131,30.1532,30.131,30.1384,171700.0
2015-03-20 09:55:00,40.63,40.66,40.62,40.62,68600.0,30.131,30.1532,30.1236,30.1236,68600.0
2015-03-20 10:00:00,40.63,40.67,40.61,40.63,347600.0,30.131,30.1606,30.1161,30.131,347600.0
2015-03-20 10:05:00,40.64,40.65,40.61,40.61,96700.0,30.1384,30.1458,30.1161,30.1161,96700.0
2015-03-20 10:10:00,40.61,40.66,40.61,40.64,103800.0,30.1161,30.1532,30.1161,30.1384,103800.0
2015-03-20 10:15:00,40.64,40.68,40.61,40.65,166000.0,30.1384,30.1681,30.1161,30.1458,166000.0
2015-03-20 10:20:00,40.66,40.67,40.63,40.64,40500.0,30.1532,30.1606,30.131,30.1384,40500.0
2015-03-20 10:25:00,40.64,40.65,40.61,40.63,70700.0,30.1384,30.1458,30.1161,30.131,70700.0
2015-03-20 10:30:00,40.63,40.67,40.62,40.65,76700.0,30.131,30.1606,30.1236,30.1458,76700.0
2015-03-20 10:35:00,40.65,40.69,40.63,40.66,98700.0,30.1458,30.1755,30.131,30.1532,98700.0
2015-03-20 10:40:00,40.66,40.66,40.65,40.66,24900.0,30.1532,30.1532,30.1458,30.1532,24900.0
2015-03-20 10:45:00,40.66,40.67,40.62,40.63,123000.0,30.1532,30.1606,30.1236,30.131,123000.0
2015-03-20 10:50:00,40.63,40.65,40.63,40.63,156100.0,30.131,30.1458,30.131,30.131,156100.0
2015-03-20 10:55:00,40.64,40.66,40.63,40.65,58600.0,30.1384,30.1532,30.131,30.1458,58600.0
2015-03-20 11:00:00,40.65,40.68,40.64,40.68,52400.0,30.1458,30.1681,30.1384,30.1681,52400.0
2015-03-20 11:05:00,40.68,40.7,40.67,40.69,63000.0,30.1681,30.1829,30.1606,30.1755,63000.0
2015-03-20 11:10:00,40.68,40.71,40.67,40.71,87300.0,30.1681,30.1903,30.1606,30.1903,87300.0
2015-03-20 11:15:00,40.71,40.72,40.7,40.71,103300.0,30.1903,30.1977,30.1829,30.1903,103300.0
2015-03-20 11:20:00,40.71,40.75,40.7,40.75,58200.0,30.1903,30.22,30.1829,30.22,58200.0
2015-03-20 11:25:00,40.75,40.76,40.74,40.75,67400.0,30.22,30.2274,30.2126,30.22,67400.0
2015-03-20 11:30:00,40.74,40.77,40.71,40.74,69000.0,30.2126,30.2348,30.1903,30.2126,69000.0
2015-03-20 11:35:00,40.74,40.76,40.73,40.75,48800.0,30.2126,30.2274,30.2051,30.22,48800.0
2015-03-20 11:40:00,40.75,40.76,40.73,40.73,63800.0,30.22,30.2274,30.2051,30.2051,63800.0
2015-03-20 11:45:00,40.73,40.74,40.72,40.73,79100.0,30.2051,30.2126,30.1977,30.2051,79100.0
2015-03-20 11:50:00,40.73,40.75,40.72,40.73,217100.0,30.2051,30.22,30.1977,30.2051,217100.0
2015-03-20 11:55:00,40.72,40.75,40.7,40.74,158300.0,30.1977,30.22,30.1829,30.2126,158300.0
2015-03-20 12:00:00,40.74,40.76,40.73,40.75,128300.0,30.2126,30.2274,30.2051,30.22,128300.0
2015-03-20 12:05:00,40.75,40.77,40.74,40.76,39700.0,30.22,30.2348,30.2126,30.2274,39700.0
2015-03-20 12:10:00,40.76,40.77,40.75,40.75,29400.0,30.2274,30.2348,30.22,30.22,29400.0
2015-03-20 12:15:00,40.76,40.76,40.74,40.76,30700.0,30.2274,30.2274,30.2126,30.2274,30700.0
2015-03-20 12:20:00,40.76,40.77,40.74,40.74,39700.0,30.2274,30.2348,30.2126,30.2126,39700.0
2015-03-20 12:25:00,40.75,40.77,40.74,40.77,54400.0,30.22,30.2348,30.2126,30.2348,54400.0
2015-03-20 12:30:00,40.76,40.81,40.76,40.79,76800.0,30.2274,30.2645,30.2274,30.2496,76800.0
2015-03-20 12:35:00,40.79,40.83,40.78,40.82,118000.0,30.2496,30.2793,30.2422,30.2719,118000.0
2015-03-20 12:40:00,40.82,40.84,40.81,40.83,68300.0,30.2719,30.2867,30.2645,30.2793,68300.0
2015-03-20 12:45:00,40.83,40.84,40.82,40.84,49300.0,30.2793,30.2867,30.2719,30.2867,49300.0
2015-03-20 12:50:00,40.84,40.86,40.83,40.86,103400.0,30.2867,30.3015,30.2793,30.3015,103400.0
2015-03-20 12:55:00,40.85,40.87,40.84,40.84,70400.0,30.2941,30.309,30.2867,30.2867,70400.0
2015-03-20 13:00:00,40.85,40.87,40.84,40.85,42200.0,30.2941,30.309,30.2867,30.2941,42200.0
2015-03-20 13:05:00,40.85,40.87,40.84,40.87,34100.0,30.2941,30.309,30.2867,30.309,34100.0
2015-03-20 13:10:00,40.86,40.87,40.84,40.85,75400.0,30.3015,30.309,30.2867,30.2941,75400.0
2015-03-20 13:15:00,40.85,40.9,40.85,40.88,76300.0,30.2941,30.3312,30.2941,30.3164,76300.0
2015-03-20 13:20:00,40.89,40.89,40.86,40.87,34500.0,30.3238,30.3238,30.3015,30.309,34500.0
2015-03-20 13:25:00,40.87,40.88,40.84,40.85,61600.0,30.309,30.3164,30.2867,30.2941,61600.0
2015-03-20 13:30:00,40.85,40.87,40.84,40.86,97500.0,30.2941,30.309,30.2867,30.3015,97500.0
2015-03-20 13:35:00,40.86,40.86,40.84,40.84,65500.0,30.3015,30.3015,30.2867,30.2867,65500.0
2015-03-20 13:40:00,40.84,40.86,40.83,40.86,52400.0,30.2867,30.3015,30.2793,30.3015,52400.0
2015-03-20 13:45:00,40.86,40.87,40.85,40.87,114500.0,30.3015,30.309,30.2941,30.309,114500.0
2015-03-20 13:50:00,40.87,40.88,40.85,40.86,92500.0,30.309,30.3164,30.2941,30.3015,92500.0
2015-03-20 13:55:00,40.85,40.87,40.84,40.85,61300.0,30.2941,30.309,30.2867,30.2941,61300.0
2015-03-20 14:00:00,40.84,40.86,40.84,40.86,61200.0,30.2867,30.3015,30.2867,30.3015,61200.0
2015-03-20 14:05:00,40.85,40.87,40.84,40.84,139700.0,30.2941,30.309,30.2867,30.2867,139700.0
2015-03-20 14:10:00,40.85,40.85,40.83,40.84,133800.0,30.2941,30.2941,30.2793,30.2867,133800.0
2015-03-20 14:15:00,40.83,40.85,40.83,40.85,63500.0,30.2793,30.2941,30.2793,30.2941,63500.0
2015-03-20 14:20:00,40.84,40.85,40.83,40.85,121100.0,30.2867,30.2941,30.2793,30.2941,121100.0
2015-03-20 14:25:00,40.84,40.86,40.82,40.84,89400.0,30.2867,30.3015,30.2719,30.2867,89400.0
2015-03-20 14:30:00,40.84,40.86,40.83,40.85,50400.0,30.2867,30.3015,30.2793,30.2941,50400.0
2015-03-20 14:35:00,40.85,40.86,40.84,40.84,35700.0,30.2941,30.3015,30.2867,30.2867,35700.0
2015-03-20 14:40:00,40.84,40.85,40.82,40.83,52600.0,30.2867,30.2941,30.2719,30.2793,52600.0
2015-03-20 14:45:00,40.83,40.83,40.81,40.83,60500.0,30.2793,30.2793,30.2645,30.2793,60500.0
2015-03-20 14:50:00,40.82,40.85,40.82,40.84,64200.0,30.2719,30.2941,30.2719,30.2867,64200.0
2015-03-20 14:55:00,40.83,40.85,40.83,40.85,59900.0,30.2793,30.2941,30.2793,30.2941,59900.0
2015-03-20 15:00:00,40.85,40.87,40.85,40.87,64100.0,30.2941,30.309,30.2941,30.309,64100.0
2015-03-20 15:05:00,40.87,40.88,40.85,40.87,76900.0,30.309,30.3164,30.2941,30.309,76900.0
2015-03-20 15:10:00,40.87,40.87,40.84,40.84,64800.0,30.309,30.309,30.2867,30.2867,64800.0
2015-03-20 15:15:00,40.84,40.85,40.78,40.8,106900.0,30.2867,30.2941,30.2422,30.2571,106900.0
2015-03-20 15:20:00,40.8,40.8,40.75,40.8,119600.0,30.2571,30.2571,30.22,30.2571,119600.0
2015-03-20 15:25:00,40.8,40.81,40.78,40.79,160900.0,30.2571,30.2645,30.2422,30.2496,160900.0
2015-03-20 15:30:00,40.79,40.81,40.79,40.8,87500.0,30.2496,30.2645,30.2496,30.2571,87500.0
2015-03-20 15:35:00,40.8,40.81,40.78,40.79,202400.0,30.2571,30.2645,30.2422,30.2496,202400.0
2015-03-20 15:40:00,40.8,40.8,40.77,40.79,126800.0,30.2571,30.2571,30.2348,30.2496,126800.0
2015-03-20 15:45:00,40.78,40.79,40.77,40.78,172800.0,30.2422,30.2496,30.2348,30.2422,172800.0
2015-03-20 15:50:00,40.78,40.79,40.75,40.75,184300.0,30.2422,30.2496,30.22,30.22,184300.0
2015-03-20 15:55:00,40.74,40.75,40.72,40.73,1018900.0,30.2126,30.22,30.1977,30.2051,1018900.0
2015-03-23 09:30:00,40.87,40.89,40.81,40.88,494100.0,30.309,30.3238,30.2645,30.3164,494100.0
2015-03-23 09:35:00,40.88,40.89,40.87,40.89,172800.0,30.3164,30.3238,30.309,30.3238,172800.0
2015-03-23 09:40:00,40.89,40.91,40.88,40.9,194600.0,30.3238,30.3386,30.3164,30.3312,194600.0
2015-03-23 09:45:00,40.9,40.91,40.87,40.88,69100.0,30.3312,30.3386,30.309,30.3164,69100.0
2015-03-23 09:50:00,40.88,40.9,40.84,40.84,140600.0,30.3164,30.3312,30.2867,30.2867,140600.0
2015-03-23 09:55:00,40.84,40.84,40.81,40.82,91100.0,30.2867,30.2867,30.2645,30.2719,91100.0
2015-03-23 10:00:00,40.83,40.83,40.78,40.8,118200.0,30.2793,30.2793,30.2422,30.2571,118200.0
2015-03-23 10:05:00,40.8,40.88,40.8,40.88,203900.0,30.2571,30.3164,30.2571,30.3164,203900.0
2015-03-23 10:10:00,40.87,40.88,40.83,40.85,120800.0,30.309,30.3164,30.2793,30.2941,120800.0
2015-03-23 10:15:00,40.86,40.86,40.82,40.85,66800.0,30.3015,30.3015,30.2719,30.2941,66800.0
2015-03-23 10:20:00,40.86,40.89,40.84,40.87,113100.0,30.3015,30.3238,30.2867,30.309,113100.0
2015-03-23 10:25:00,40.87,40.87,40.82,40.83,120200.0,30.309,30.309,30.2719,30.2793,120200.0
2015-03-23 10:30:00,40.82,40.83,40.79,40.8,126200.0,30.2719,30.2793,30.2496,30.2571,126200.0
2015-03-23 10:35:00,40.79,40.8,40.76,40.78,97400.0,30.2496,30.2571,30.2274,30.2422,97400.0
2015-03-23 10:40:00,40.79,40.82,40.77,40.82,109000.0,30.2496,30.2719,30.2348,30.2719,109000.0
2015-03-23 10:45:00,40.82,40.82,40.77,40.81,70300.0,30.2719,30.2719,30.2348,30.2645,70300.0
2015-03-23 10:50:00,40.8,40.83,40.78,40.8,53800.0,30.2571,30.2793,30.2422,30.2571,53800.0
2015-03-23 10:55:00,40.8,40.8,40.75,40.75,96600.0,30.2571,30.2571,30.22,30.22,96600.0
2015-03-23 11:00:00,40.76,40.77,40.72,40.74,149700.0,30.2274,30.2348,30.1977,30.2126,149700.0
2015-03-23 11:05:00,40.74,40.75,40.7,40.73,190500.0,30.2126,30.22,30.1829,30.2051,190500.0
2015-03-23 11:10:00,40.73,40.75,40.69,40.7,163800.0,30.2051,30.22,30.1755,30.1829,163800.0
2015-03-23 11:15:00,40.7,40.74,40.69,40.73,124300.0,30.1829,30.2126,30.1755,30.2051,124300.0
2015-03-23 11:20:00,40.72,40.75,40.71,40.75,121700.0,30.1977,30.22,30.1903,30.22,121700.0
2015-03-23 11:25:00,40.74,40.76,40.72,40.73,53100.0,30.2126,30.2274,30.1977,30.2051,53100.0
2015-03-23 11:30:00,40.73,40.75,40.69,40.69,106200.0,30.2051,30.22,30.1755,30.1755,106200.0
2015-03-23 11:35:00,40.7,40.75,40.7,40.74,56100.0,30.1829,30.22,30.1829,30.2126,56100.0
2015-03-23 11:40:00,40.74,40.75,40.71,40.71,69300.0,30.2126,30.22,30.1903,30.1903,69300.0
2015-03-23 11:45:00,40.71,40.76,40.71,40.74,48200.0,30.1903,30.2274,30.1903,30.2126,48200.0
2015-03-23 11:50:00,40.74,40.76,40.74,40.76,453300.0,30.2126,30.2274,30.2126,30.2274,453300.0
2015-03-23 11:55:00,40.76,40.78,40.73,40.76,200800.0,30.2274,30.2422,30.2051,30.2274,200800.0
2015-03-23 12:00:00,40.76,40.77,40.73,40.74,57900.0,30.2274,30.2348,30.2051,30.2126,57900.0
2015-03-23 12:05:00,40.75,40.75,40.72,40.73,54000.0,30.22,30.22,30.1977,30.2051,54000.0
2015-03-23 12:10:00,40.74,40.75,40.73,40.74,42200.0,30.2126,30.22,30.2051,30.2126,42200.0
2015-03-23 12:15:00,40.75,40.76,40.72,40.76,90800.0,30.22,30.2274,30.1977,30.2274,90800.0
2015-03-23 12:20:00,40.75,40.82,40.74,40.8,70400.0,30.22,30.2719,30.2126,30.2571,70400.0
2015-03-23 12:25:00,40.8,40.81,40.78,40.79,73800.0,30.2571,30.2645,30.2422,30.2496,73800.0
2015-03-23 12:30:00,40.78,40.84,40.78,40.84,57700.0,30.2422,30.2867,30.2422,30.2867,57700.0
2015-03-23 12:35:00,40.84,40.85,40.81,40.82,53800.0,30.2867,30.2941,30.2645,30.2719,53800.0
2015-03-23 12:40:00,40.82,40.85,40.81,40.84,67400.0,30.2719,30.2941,30.2645,30.2867,67400.0
2015-03-23 12:45:00,40.85,40.86,40.83,40.84,70100.0,30.2941,30.3015,30.2793,30.2867,70100.0
2015-03-23 12:50:00,40.84,40.85,40.82,40.83,62000.0,30.2867,30.2941,30.2719,30.2793,62000.0
2015-03-23 12:55:00,40.83,40.83,40.81,40.83,49900.0,30.2793,30.2793,30.2645,30.2793,49900.0
2015-03-23 13:00:00,40.83,40.86,40.82,40.86,127800.0,30.2793,30.3015,30.2719,30.3015,127800.0
2015-03-23 13:05:00,40.86,40.88,40.86,40.88,238500.0,30.3015,30.3164,30.3015,30.3164,238500.0
2015-03-23 13:10:00,40.89,40.9,40.88,40.89,184600.0,30.3238,30.3312,30.3164,30.3238,184600.0
2015-03-23 13:15:00,40.89,40.9,40.88,40.88,321400.0,30.3238,30.3312,30.3164,30.3164,321400.0
2015-03-23 13:20:00,40.89,40.89,40.87,40.89,334800.0,30.3238,30.3238,30.309,30.3238,334800.0
2015-03-23 13:25:00,40.89,40.89,40.88,40.89,29900.0,30.3238,30.3238,30.3164,30.3238,29900.0
2015-03-23 13:30:00,40.89,40.89,40.86,40.86,49200.0,30.3238,30.3238,30.3015,30.3015,49200.0
2015-03-23 13:35:00,40.87,40.89,40.86,40.89,40500.0,30.309,30.3238,30.3015,30.3238,40500.0
2015-03-23 13:40:00,40.89,40.89,40.88,40.89,33900.0,30.3238,30.3238,30.3164,30.3238,33900.0
2015-03-23 13:45:00,40.89,40.89,40.86,40.87,86900.0,30.3238,30.3238,30.3015,30.309,86900.0
2015-03-23 13:50:00,40.86,40.87,40.85,40.86,86000.0,30.3015,30.309,30.2941,30.3015,86000.0
2015-03-23 13:55:00,40.86,40.88,40.85,40.87,83100.0,30.3015,30.3164,30.2941,30.309,83100.0
2015-03-23 14:00:00,40.87,40.89,40.86,40.87,83700.0,30.309,30.3238,30.3015,30.309,83700.0
2015-03-23 14:05:00,40.88,40.88,40.87,40.88,118700.0,30.3164,30.3164,30.309,30.3164,118700.0
2015-03-23 14:10:00,40.88,40.89,40.86,40.88,107400.0,30.3164,30.3238,30.3015,30.3164,107400.0
2015-03-23 14:15:00,40.88,40.89,40.87,40.88,118000.0,30.3164,30.3238,30.309,30.3164,118000.0
2015-03-23 14:20:00,40.87,40.9,40.87,40.89,122600.0,30.309,30.3312,30.309,30.3238,122600.0
2015-03-23 14:25:00,40.89,40.9,40.88,40.89,91400.0,30.3238,30.3312,30.3164,30.3238,91400.0
2015-03-23 14:30:00,40.88,40.89,40.86,40.86,100200.0,30.3164,30.3238,30.3015,30.3015,100200.0
2015-03-23 14:35:00,40.87,40.87,40.85,40.85,78700.0,30.309,30.309,30.2941,30.2941,78700.0
2015-03-23 14:40:00,40.85,40.87,40.85,40.87,81200.0,30.2941,30.309,30.2941,30.309,81200.0
2015-03-23 14:45:00,40.87,40.87,40.82,40.82,104500.0,30.309,30.309,30.2719,30.2719,104500.0
2015-03-23 14:50:00,40.82,40.85,40.81,40.84,131200.0,30.2719,30.2941,30.2645,30.2867,131200.0
2015-03-23 14:55:00,40.84,40.85,40.83,40.84,59700.0,30.2867,30.2941,30.2793,30.2867,59700.0
2015-03-23 15:00:00,40.84,40.88,40.83,40.87,112600.0,30.2867,30.3164,30.2793,30.309,112600.0
2015-03-23 15:05:00,40.88,40.88,40.84,40.87,108800.0,30.3164,30.3164,30.2867,30.309,108800.0
2015-03-23 15:10:00,40.87,40.87,40.85,40.86,57800.0,30.309,30.309,30.2941,30.3015,57800.0
2015-03-23 15:15:00,40.85,40.88,40.85,40.88,175900.0,30.2941,30.3164,30.2941,30.3164,175900.0
2015-03-23 15:20:00,40.88,40.89,40.86,40.89,49700.0,30.3164,30.3238,30.3015,30.3238,49700.0
2015-03-23 15:25:00,40.89,40.91,40.88,40.9,149000.0,30.3238,30.3386,30.3164,30.3312,149000.0
2015-03-23 15:30:00,40.9,40.91,40.89,40.91,110200.0,30.3312,30.3386,30.3238,30.3386,110200.0
2015-03-23 15:35:00,40.91,40.91,40.9,40.91,104300.0,30.3386,30.3386,30.3312,30.3386,104300.0
2015-03-23 15:40:00,40.91,40.92,40.9,40.91,278500.0,30.3386,30.346,30.3312,30.3386,278500.0
2015-03-23 15:45:00,40.91,40.94,40.91,40.93,182400.0,30.3386,30.3609,30.3386,30.3535,182400.0
2015-03-23 15:50:00,40.93,40.93,40.88,40.88,495300.0,30.3535,30.3535,30.3164,30.3164,495300.0
2015-03-23 15:55:00,40.88,40.89,40.83,40.85,529300.0,30.3164,30.3238,30.2793,30.2941,529300.0
2015-03-24 09:30:00,40.94,40.96,40.91,40.93,316900.0,30.3609,30.3757,30.3386,30.3535,316900.0
2015-03-24 09:35:00,40.94,40.94,40.89,40.9,124900.0,30.3609,30.3609,30.3238,30.3312,124900.0
2015-03-24 09:40:00,40.9,40.91,40.87,40.91,130200.0,30.3312,30.3386,30.309,30.3386,130200.0
2015-03-24 09:45:00,40.91,40.91,40.86,40.9,197100.0,30.3386,30.3386,30.3015,30.3312,197100.0
2015-03-24 09:50:00,40.9,40.94,40.9,40.93,155400.0,30.3312,30.3609,30.3312,30.3535,155400.0
2015-03-24 09:55:00,40.94,40.99,40.94,40.99,238600.0,30.3609,30.398,30.3609,30.398,238600.0
2015-03-24 10:00:00,40.99,41.0,40.94,40.99,128900.0,30.398,30.4054,30.3609,30.398,128900.0
2015-03-24 10:05:00,40.99,41.04,40.98,41.02,104800.0,30.398,30.435,30.3905,30.4202,104800.0
2015-03-24 10:10:00,41.01,41.01,40.95,40.97,757200.0,30.4128,30.4128,30.3683,30.3831,757200.0
2015-03-24 10:15:00,40.96,40.98,40.93,40.95,285100.0,30.3757,30.3905,30.3535,30.3683,285100.0
2015-03-24 10:20:00,40.95,40.97,40.89,40.89,499900.0,30.3683,30.3831,30.3238,30.3238,499900.0
2015-03-24 10:25:00,40.89,40.92,40.87,40.92,111100.0,30.3238,30.346,30.309,30.346,111100.0
2015-03-24 10:30:00,40.92,40.94,40.9,40.93,120900.0,30.346,30.3609,30.3312,30.3535,120900.0
2015-03-24 10:35:00,40.92,40.93,40.91,40.93,132100.0,30.346,30.3535,30.3386,30.3535,132100.0
2015-03-24 10:40:00,40.93,40.95,40.91,40.94,88100.0,30.3535,30.3683,30.3386,30.3609,88100.0
2015-03-24 10:45:00,40.94,40.94,40.92,40.94,50700.0,30.3609,30.3609,30.346,30.3609,50700.0
2015-03-24 10:50:00,40.94,40.98,40.93,40.97,165400.0,30.3609,30.3905,30.3535,30.3831,165400.0
2015-03-24 10:55:00,40.97,40.98,40.96,40.97,43900.0,30.3831,30.3905,30.3757,30.3831,43900.0
2015-03-24 11:00:00,40.97,40.97,40.93,40.95,99400.0,30.3831,30.3831,30.3535,30.3683,99400.0
2015-03-24 11:05:00,40.95,40.98,40.94,40.95,85800.0,30.3683,30.3905,30.3609,30.3683,85800.0
2015-03-24 11:10:00,40.95,40.96,40.95,40.96,38500.0,30.3683,30.3757,30.3683,30.3757,38500.0
2015-03-24 11:15:00,40.96,40.96,40.93,40.93,66300.0,30.3757,30.3757,30.3535,30.3535,66300.0
2015-03-24 11:20:00,40.93,40.93,40.91,40.92,445400.0,30.3535,30.3535,30.3386,30.346,445400.0
2015-03-24 11:25:00,40.91,40.92,40.88,40.91,81600.0,30.3386,30.346,30.3164,30.3386,81600.0
2015-03-24 11:30:00,40.9,40.92,40.9,40.91,57700.0,30.3312,30.346,30.3312,30.3386,57700.0
2015-03-24 11:35:00,40.91,40.92,40.88,40.88,49200.0,30.3386,30.346,30.3164,30.3164,49200.0
2015-03-24 11:40:00,40.89,40.92,40.89,40.91,292000.0,30.3238,30.346,30.3238,30.3386,292000.0
2015-03-24 11:45:00,40.9,40.92,40.89,40.91,60100.0,30.3312,30.346,30.3238,30.3386,60100.0
2015-03-24 11:50:00,40.91,40.92,40.9,40.92,40500.0,30.3386,30.346,30.3312,30.346,40500.0
2015-03-24 11:55:00,40.92,40.94,40.91,40.91,56600.0,30.346,30.3609,30.3386,30.3386,56600.0
2015-03-24 12:00:00,40.92,40.95,40.91,40.95,113000.0,30.346,30.3683,30.3386,30.3683,113000.0
2015-03-24 12:05:00,40.95,40.97,40.94,40.95,88400.0,30.3683,30.3831,30.3609,30.3683,88400.0
2015-03-24 12:10:00,40.95,40.98,40.94,40.97,46500.0,30.3683,30.3905,30.3609,30.3831,46500.0
2015-03-24 12:15:00,40.97,40.98,40.95,40.98,89000.0,30.3831,30.3905,30.3683,30.3905,89000.0
2015-03-24 12:20:00,40.97,40.97,40.95,40.96,39000.0,30.3831,30.3831,30.3683,30.3757,39000.0
2015-03-24 12:25:00,40.96,40.96,40.92,40.93,45400.0,30.3757,30.3757,30.346,30.3535,45400.0
2015-03-24 12:30:00,40.93,40.94,40.91,40.92,25700.0,30.3535,30.3609,30.3386,30.346,25700.0
2015-03-24 12:35:00,40.91,40.93,40.9,40.93,51700.0,30.3386,30.3535,30.3312,30.3535,51700.0
2015-03-24 12:40:00,40.93,40.95,40.93,40.94,41000.0,30.3535,30.3683,30.3535,30.3609,41000.0
2015-03-24 12:45:00,40.94,40.95,40.91,40.92,69200.0,30.3609,30.3683,30.3386,30.346,69200.0
2015-03-24 12:50:00,40.92,40.93,40.9,40.91,35000.0,30.346,30.3535,30.3312,30.3386,35000.0
2015-03-24 12:55:00,40.91,40.93,40.91,40.91,7100.0,30.3386,30.3535,30.3386,30.3386,7100.0
2015-03-24 13:00:00,40.91,40.94,40.9,40.92,35200.0,30.3386,30.3609,30.3312,30.346,35200.0
2015-03-24 13:05:00,40.93,40.96,40.92,40.95,29200.0,30.3535,30.3757,30.346,30.3683,29200.0
2015-03-24 13:10:00,40.95,40.96,40.93,40.96,80900.0,30.3683,30.3757,30.3535,30.3757,80900.0
2015-03-24 13:15:00,40.95,40.96,40.94,40.96,63500.0,30.3683,30.3757,30.3609,30.3757,63500.0
2015-03-24 13:20:00,40.96,40.96,40.94,40.94,38300.0,30.3757,30.3757,30.3609,30.3609,38300.0
2015-03-24 13:25:00,40.95,40.95,40.92,40.94,94700.0,30.3683,30.3683,30.346,30.3609,94700.0
2015-03-24 13:30:00,40.94,40.95,40.92,40.94,79000.0,30.3609,30.3683,30.346,30.3609,79000.0
2015-03-24 13:35:00,40.94,40.94,40.92,40.93,33800.0,30.3609,30.3609,30.346,30.3535,33800.0
2015-03-24 13:40:00,40.94,40.95,40.93,40.95,72200.0,30.3609,30.3683,30.3535,30.3683,72200.0
2015-03-24 13:45:00,40.95,40.96,40.93,40.95,66400.0,30.3683,30.3757,30.3535,30.3683,66400.0
2015-03-24 13:50:00,40.95,40.96,40.95,40.95,37600.0,30.3683,30.3757,30.3683,30.3683,37600.0
2015-03-24 13:55:00,40.95,40.97,40.94,40.95,111000.0,30.3683,30.3831,30.3609,30.3683,111000.0
2015-03-24 14:00:00,40.95,40.96,40.92,40.94,35100.0,30.3683,30.3757,30.346,30.3609,35100.0
2015-03-24 14:05:00,40.94,40.95,40.91,40.95,35600.0,30.3609,30.3683,30.3386,30.3683,35600.0
2015-03-24 14:10:00,40.96,40.97,40.93,40.94,91600.0,30.3757,30.3831,30.3535,30.3609,91600.0
2015-03-24 14:15:00,40.93,40.96,40.92,40.92,77200.0,30.3535,30.3757,30.346,30.346,77200.0
2015-03-24 14:20:00,40.92,40.95,40.91,40.93,75300.0,30.346,30.3683,30.3386,30.3535,75300.0
2015-03-24 14:25:00,40.94,40.94,40.92,40.93,87500.0,30.3609,30.3609,30.346,30.3535,87500.0
2015-03-24 14:30:00,40.93,40.94,40.9,40.92,94600.0,30.3535,30.3609,30.3312,30.346,94600.0
2015-03-24 14:35:00,40.93,40.95,40.92,40.94,144500.0,30.3535,30.3683,30.346,30.3609,144500.0
2015-03-24 14:40:00,40.95,40.95,40.93,40.95,111500.0,30.3683,30.3683,30.3535,30.3683,111500.0
2015-03-24 14:45:00,40.96,40.97,40.94,40.94,211300.0,30.3757,30.3831,30.3609,30.3609,211300.0
2015-03-24 14:50:00,40.94,40.95,40.93,40.94,72400.0,30.3609,30.3683,30.3535,30.3609,72400.0
2015-03-24 14:55:00,40.94,40.96,40.94,40.96,81600.0,30.3609,30.3757,30.3609,30.3757,81600.0
2015-03-24 15:00:00,40.96,40.98,40.95,40.97,273800.0,30.3757,30.3905,30.3683,30.3831,273800.0
2015-03-24 15:05:00,40.96,41.0,40.96,40.99,64300.0,30.3757,30.4054,30.3757,30.398,64300.0
2015-03-24 15:10:00,40.99,41.0,40.98,41.0,85200.0,30.398,30.4054,30.3905,30.4054,85200.0
2015-03-24 15:15:00,41.0,41.01,40.98,41.01,80400.0,30.4054,30.4128,30.3905,30.4128,80400.0
2015-03-24 15:20:00,41.01,41.01,40.95,40.96,184200.0,30.4128,30.4128,30.3683,30.3757,184200.0
2015-03-24 15:25:00,40.97,40.99,40.96,40.98,39900.0,30.3831,30.398,30.3757,30.3905,39900.0
2015-03-24 15:30:00,40.98,41.02,40.97,41.02,149200.0,30.3905,30.4202,30.3831,30.4202,149200.0
2015-03-24 15:35:00,41.02,41.03,41.01,41.03,107700.0,30.4202,30.4276,30.4128,30.4276,107700.0
2015-03-24 15:40:00,41.02,41.05,41.01,41.01,121100.0,30.4202,30.4424,30.4128,30.4128,121100.0
2015-03-24 15:45:00,41.01,41.03,40.99,40.99,77200.0,30.4128,30.4276,30.398,30.398,77200.0
2015-03-24 15:50:00,41.0,41.02,40.99,41.02,98900.0,30.4054,30.4202,30.398,30.4202,98900.0
2015-03-24 15:55:00,41.02,41.03,40.99,41.01,562900.0,30.4202,30.4276,30.398,30.4128,562900.0
2015-03-25 09:30:00,40.94,40.94,40.87,40.9,293800.0,30.4145,30.4145,30.3625,30.3848,293800.0
2015-03-25 09:35:00,40.89,40.9,40.81,40.82,266400.0,30.3773,30.3848,30.3179,30.3253,266400.0
2015-03-25 09:40:00,40.82,40.85,40.8,40.84,1271500.0,30.3253,30.3476,30.3105,30.3402,1271500.0
2015-03-25 09:45:00,40.84,40.85,40.78,40.8,103300.0,30.3402,30.3476,30.2956,30.3105,103300.0
2015-03-25 09:50:00,40.79,40.84,40.78,40.82,201300.0,30.303,30.3402,30.2956,30.3253,201300.0
2015-03-25 09:55:00,40.83,40.83,40.79,40.82,73100.0,30.3327,30.3327,30.303,30.3253,73100.0
2015-03-25 10:00:00,40.81,40.85,40.8,40.84,65100.0,30.3179,30.3476,30.3105,30.3402,65100.0
2015-03-25 10:05:00,40.84,40.86,40.82,40.84,38400.0,30.3402,30.355,30.3253,30.3402,38400.0
2015-03-25 10:10:00,40.83,40.84,40.8,40.8,92500.0,30.3327,30.3402,30.3105,30.3105,92500.0
2015-03-25 10:15:00,40.8,40.85,40.8,40.84,81900.0,30.3105,30.3476,30.3105,30.3402,81900.0
2015-03-25 10:20:00,40.84,40.87,40.83,40.84,83100.0,30.3402,30.3625,30.3327,30.3402,83100.0
2015-03-25 10:25:00,40.84,40.84,40.79,40.79,103400.0,30.3402,30.3402,30.303,30.303,103400.0
2015-03-25 10:30:00,40.79,40.79,40.73,40.74,179000.0,30.303,30.303,30.2585,30.2659,179000.0
2015-03-25 10:35:00,40.75,40.75,40.69,40.7,75200.0,30.2733,30.2733,30.2287,30.2362,75200.0
2015-03-25 10:40:00,40.69,40.69,40.64,40.69,169200.0,30.2287,30.2287,30.1916,30.2287,169200.0
2015-03-25 10:45:00,40.68,40.69,40.64,40.67,70900.0,30.2213,30.2287,30.1916,30.2139,70900.0
2015-03-25 10:50:00,40.67,40.71,40.67,40.67,111100.0,30.2139,30.2436,30.2139,30.2139,111100.0
2015-03-25 10:55:00,40.67,40.71,40.66,40.67,99900.0,30.2139,30.2436,30.2065,30.2139,99900.0
2015-03-25 11:00:00,40.68,40.7,40.67,40.69,58300.0,30.2213,30.2362,30.2139,30.2287,58300.0
2015-03-25 11:05:00,40.7,40.7,40.62,40.62,122200.0,30.2362,30.2362,30.1767,30.1767,122200.0
2015-03-25 11:10:00,40.63,40.63,40.6,40.61,72600.0,30.1842,30.1842,30.1619,30.1693,72600.0
2015-03-25 11:15:00,40.62,40.63,40.56,40.61,47200.0,30.1767,30.1842,30.1322,30.1693,47200.0
2015-03-25 11:20:00,40.6,40.6,40.57,40.58,75600.0,30.1619,30.1619,30.1396,30.147,75600.0
2015-03-25 11:25:00,40.58,40.6,40.57,40.59,53900.0,30.147,30.1619,30.1396,30.1545,53900.0
2015-03-25 11:30:00,40.59,40.6,40.52,40.53,89200.0,30.1545,30.1619,30.1024,30.1099,89200.0
2015-03-25 11:35:00,40.52,40.55,40.48,40.48,127400.0,30.1024,30.1247,30.0727,30.0727,127400.0
2015-03-25 11:40:00,40.49,40.49,40.46,40.49,97400.0,30.0802,30.0802,30.0579,30.0802,97400.0
2015-03-25 11:45:00,40.49,40.52,40.47,40.51,89900.0,30.0802,30.1024,30.0653,30.095,89900.0
2015-03-25 11:50:00,40.51,40.53,40.5,40.53,40400.0,30.095,30.1099,30.0876,30.1099,40400.0
2015-03-25 11:55:00,40.52,40.53,40.48,40.51,67300.0,30.1024,30.1099,30.0727,30.095,67300.0
2015-03-25 12:00:00,40.52,40.52,40.48,40.51,75900.0,30.1024,30.1024,30.0727,30.095,75900.0
2015-03-25 12:05:00,40.51,40.52,40.48,40.48,159000.0,30.095,30.1024,30.0727,30.0727,159000.0
2015-03-25 12:10:00,40.48,40.5,40.47,40.5,47800.0,30.0727,30.0876,30.0653,30.0876,47800.0
2015-03-25 12:15:00,40.49,40.52,40.47,40.47,50200.0,30.0802,30.1024,30.0653,30.0653,50200.0
2015-03-25 12:20:00,40.48,40.49,40.44,40.44,83700.0,30.0727,30.0802,30.043,30.043,83700.0
2015-03-25 12:25:00,40.44,40.49,40.44,40.48,168000.0,30.043,30.0802,30.043,30.0727,168000.0
2015-03-25 12:30:00,40.47,40.47,40.42,40.45,77200.0,30.0653,30.0653,30.0282,30.0504,77200.0
2015-03-25 12:35:00,40.44,40.46,40.43,40.46,25300.0,30.043,30.0579,30.0356,30.0579,25300.0
2015-03-25 12:40:00,40.46,40.46,40.41,40.41,49300.0,30.0579,30.0579,30.0207,30.0207,49300.0
2015-03-25 12:45:00,40.4,40.42,40.4,40.42,48600.0,30.0133,30.0282,30.0133,30.0282,48600.0
2015-03-25 12:50:00,40.41,40.43,40.39,40.42,23200.0,30.0207,30.0356,30.0059,30.0282,23200.0
2015-03-25 12:55:00,40.43,40.47,40.42,40.47,59100.0,30.0356,30.0653,30.0282,30.0653,59100.0
2015-03-25 13:00:00,40.47,40.47,40.44,40.44,48200.0,30.0653,30.0653,30.043,30.043,48200.0
2015-03-25 13:05:00,40.43,40.44,40.39,40.4,78300.0,30.0356,30.043,30.0059,30.0133,78300.0
2015-03-25 13:10:00,40.39,40.4,40.34,40.36,42600.0,30.0059,30.0133,29.9687,29.9836,42600.0
2015-03-25 13:15:00,40.36,40.38,40.32,40.37,127000.0,29.9836,29.9984,29.9539,29.991,127000.0
2015-03-25 13:20:00,40.37,40.39,40.35,40.38,82700.0,29.991,30.0059,29.9762,29.9984,82700.0
2015-03-25 13:25:00,40.39,40.43,40.38,40.42,109100.0,30.0059,30.0356,29.9984,30.0282,109100.0
2015-03-25 13:30:00,40.41,40.43,40.38,40.42,682600.0,30.0207,30.0356,29.9984,30.0282,682600.0
2015-03-25 13:35:00,40.42,40.43,40.39,40.43,124000.0,30.0282,30.0356,30.0059,30.0356,124000.0
2015-03-25 13:40:00,40.43,40.47,40.43,40.46,104000.0,30.0356,30.0653,30.0356,30.0579,104000.0
2015-03-25 13:45:00,40.46,40.47,40.44,40.46,73400.0,30.0579,30.0653,30.043,30.0579,73400.0
2015-03-25 13:50:00,40.47,40.47,40.44,40.46,45400.0,30.0653,30.0653,30.043,30.0579,45400.0
2015-03-25 13:55:00,40.45,40.46,40.39,40.39,1651800.0,30.0504,30.0579,30.0059,30.0059,1651800.0
2015-03-25 14:00:00,40.39,40.43,40.38,40.42,209700.0,30.0059,30.0356,29.9984,30.0282,209700.0
2015-03-25 14:05:00,40.42,40.43,40.4,40.4,74800.0,30.0282,30.0356,30.0133,30.0133,74800.0
2015-03-25 14:10:00,40.41,40.42,40.39,40.4,157500.0,30.0207,30.0282,30.0059,30.0133,157500.0
2015-03-25 14:15:00,40.39,40.42,40.39,40.41,318300.0,30.0059,30.0282,30.0059,30.0207,318300.0
2015-03-25 14:20:00,40.42,40.43,40.4,40.42,79900.0,30.0282,30.0356,30.0133,30.0282,79900.0
2015-03-25 14:25:00,40.43,40.45,40.41,40.45,205500.0,30.0356,30.0504,30.0207,30.0504,205500.0
2015-03-25 14:30:00,40.44,40.46,40.41,40.42,83700.0,30.043,30.0579,30.0207,30.0282,83700.0
2015-03-25 14:35:00,40.43,40.43,40.39,40.42,74400.0,30.0356,30.0356,30.0059,30.0282,74400.0
2015-03-25 14:40:00,40.41,40.42,40.39,40.41,67500.0,30.0207,30.0282,30.0059,30.0207,67500.0
2015-03-25 14:45:00,40.4,40.42,40.38,40.41,66900.0,30.0133,30.0282,29.9984,30.0207,66900.0
2015-03-25 14:50:00,40.41,40.43,40.4,40.43,41800.0,30.0207,30.0356,30.0133,30.0356,41800.0
2015-03-25 14:55:00,40.42,40.42,40.37,40.38,60000.0,30.0282,30.0282,29.991,29.9984,60000.0
2015-03-25 15:00:00,40.37,40.38,40.36,40.36,39800.0,29.991,29.9984,29.9836,29.9836,39800.0
2015-03-25 15:05:00,40.36,40.38,40.34,40.36,61000.0,29.9836,29.9984,29.9687,29.9836,61000.0
2015-03-25 15:10:00,40.37,40.39,40.34,40.36,68800.0,29.991,30.0059,29.9687,29.9836,68800.0
2015-03-25 15:15:00,40.37,40.37,40.35,40.35,81000.0,29.991,29.991,29.9762,29.9762,81000.0
2015-03-25 15:20:00,40.35,40.36,40.32,40.34,95100.0,29.9762,29.9836,29.9539,29.9687,95100.0
2015-03-25 15:25:00,40.34,40.34,40.29,40.3,145300.0,29.9687,29.9687,29.9316,29.939,145300.0
2015-03-25 15:30:00,40.3,40.33,40.29,40.31,105200.0,29.939,29.9613,29.9316,29.9464,105200.0
2015-03-25 15:35:00,40.31,40.33,40.3,40.32,117000.0,29.9464,29.9613,29.939,29.9539,117000.0
2015-03-25 15:40:00,40.32,40.33,40.29,40.3,110300.0,29.9539,29.9613,29.9316,29.939,110300.0
2015-03-25 15:45:00,40.3,40.3,40.25,40.27,104000.0,29.939,29.939,29.9019,29.9167,104000.0
2015-03-25 15:50:00,40.26,40.27,40.24,40.25,143700.0,29.9093,29.9167,29.8944,29.9019,143700.0
2015-03-25 15:55:00,40.25,40.27,40.22,40.23,503500.0,29.9019,29.9167,29.8796,29.887,503500.0
2015-03-26 09:30:00,40.18,40.18,40.09,40.09,598200.0,29.8499,29.8499,29.783,29.783,598200.0
2015-03-26 09:35:00,40.1,40.11,40.04,40.07,1315800.0,29.7904,29.7979,29.7459,29.7681,1315800.0
2015-03-26 09:40:00,40.07,40.08,40.04,40.06,322400.0,29.7681,29.7756,29.7459,29.7607,322400.0
2015-03-26 09:45:00,40.07,40.08,40.04,40.06,99400.0,29.7681,29.7756,29.7459,29.7607,99400.0
2015-03-26 09:50:00,40.06,40.08,40.03,40.03,333500.0,29.7607,29.7756,29.7384,29.7384,333500.0
2015-03-26 09:55:00,40.03,40.03,39.95,39.95,308100.0,29.7384,29.7384,29.679,29.679,308100.0
2015-03-26 10:00:00,39.95,39.96,39.91,39.91,128800.0,29.679,29.6864,29.6493,29.6493,128800.0
2015-03-26 10:05:00,39.91,39.93,39.85,39.87,194700.0,29.6493,29.6641,29.6047,29.6196,194700.0
2015-03-26 10:10:00,39.86,39.91,39.85,39.88,203800.0,29.6121,29.6493,29.6047,29.627,203800.0
2015-03-26 10:15:00,39.87,39.87,39.82,39.83,459300.0,29.6196,29.6196,29.5824,29.5898,459300.0
2015-03-26 10:20:00,39.83,39.87,39.81,39.84,469000.0,29.5898,29.6196,29.575,29.5973,469000.0
2015-03-26 10:25:00,39.84,39.89,39.84,39.87,108400.0,29.5973,29.6344,29.5973,29.6196,108400.0
2015-03-26 10:30:00,39.88,39.92,39.86,39.9,277200.0,29.627,29.6567,29.6121,29.6418,277200.0
2015-03-26 10:35:00,39.9,39.94,39.9,39.9,311300.0,29.6418,29.6716,29.6418,29.6418,311300.0
2015-03-26 10:40:00,39.89,39.94,39.89,39.93,124400.0,29.6344,29.6716,29.6344,29.6641,124400.0
2015-03-26 10:45:00,39.94,39.95,39.89,39.94,865000.0,29.6716,29.679,29.6344,29.6716,865000.0
2015-03-26 10:50:00,39.93,39.95,39.92,39.93,53400.0,29.6641,29.679,29.6567,29.6641,53400.0
2015-03-26 10:55:00,39.92,39.97,39.91,39.97,88200.0,29.6567,29.6939,29.6493,29.6939,88200.0
2015-03-26 11:00:00,39.97,39.99,39.95,39.96,228500.0,29.6939,29.7087,29.679,29.6864,228500.0
2015-03-26 11:05:00,39.96,39.99,39.95,39.95,102600.0,29.6864,29.7087,29.679,29.679,102600.0
2015-03-26 11:10:00,39.95,39.96,39.92,39.93,102900.0,29.679,29.6864,29.6567,29.6641,102900.0
2015-03-26 11:15:00,39.94,39.96,39.92,39.94,64400.0,29.6716,29.6864,29.6567,29.6716,64400.0
2015-03-26 11:20:00,39.93,39.99,39.93,39.98,39300.0,29.6641,29.7087,29.6641,29.7013,39300.0
2015-03-26 11:25:00,39.98,40.0,39.96,39.99,98200.0,29.7013,29.7161,29.6864,29.7087,98200.0
2015-03-26 11:30:00,39.99,40.02,39.97,40.02,33600.0,29.7087,29.731,29.6939,29.731,33600.0
2015-03-26 11:35:00,40.02,40.03,39.99,40.02,43800.0,29.731,29.7384,29.7087,29.731,43800.0
2015-03-26 11:40:00,40.02,40.05,40.01,40.02,166300.0,29.731,29.7533,29.7236,29.731,166300.0
2015-03-26 11:45:00,40.03,40.04,39.98,40.01,57900.0,29.7384,29.7459,29.7013,29.7236,57900.0
2015-03-26 11:50:00,40.01,40.04,39.99,40.03,56000.0,29.7236,29.7459,29.7087,29.7384,56000.0
2015-03-26 11:55:00,40.03,40.07,40.03,40.07,65900.0,29.7384,29.7681,29.7384,29.7681,65900.0
2015-03-26 12:00:00,40.07,40.08,40.04,40.05,186600.0,29.7681,29.7756,29.7459,29.7533,186600.0
2015-03-26 12:05:00,40.06,40.07,40.02,40.03,93500.0,29.7607,29.7681,29.731,29.7384,93500.0
2015-03-26 12:10:00,40.03,40.06,40.03,40.05,150300.0,29.7384,29.7607,29.7384,29.7533,150300.0
2015-03-26 12:15:00,40.06,40.06,40.02,40.05,204100.0,29.7607,29.7607,29.731,29.7533,204100.0
2015-03-26 12:20:00,40.04,40.05,40.01,40.02,34600.0,29.7459,29.7533,29.7236,29.731,34600.0
2015-03-26 12:25:00,40.02,40.04,40.01,40.02,43000.0,29.731,29.7459,29.7236,29.731,43000.0
2015-03-26 12:30:00,40.02,40.04,40.01,40.03,61300.0,29.731,29.7459,29.7236,29.7384,61300.0
2015-03-26 12:35:00,40.03,40.04,40.01,40.04,34000.0,29.7384,29.7459,29.7236,29.7459,34000.0
2015-03-26 12:40:00,40.04,40.04,39.99,40.02,45100.0,29.7459,29.7459,29.7087,29.731,45100.0
2015-03-26 12:45:00,40.02,40.05,40.01,40.05,92700.0,29.731,29.7533,29.7236,29.7533,92700.0
2015-03-26 12:50:00,40.05,40.08,40.04,40.07,114900.0,29.7533,29.7756,29.7459,29.7681,114900.0
2015-03-26 12:55:00,40.07,40.08,40.04,40.05,110200.0,29.7681,29.7756,29.7459,29.7533,110200.0
2015-03-26 13:00:00,40.06,40.06,40.02,40.03,82000.0,29.7607,29.7607,29.731,29.7384,82000.0
2015-03-26 13:05:00,40.02,40.05,40.02,40.05,63800.0,29.731,29.7533,29.731,29.7533,63800.0
2015-03-26 13:10:00,40.05,40.06,39.99,40.0,58100.0,29.7533,29.7607,29.7087,29.7161,58100.0
2015-03-26 13:15:00,40.0,40.01,39.98,40.0,184000.0,29.7161,29.7236,29.7013,29.7161,184000.0
2015-03-26 13:20:00,40.0,40.02,39.98,40.0,153800.0,29.7161,29.731,29.7013,29.7161,153800.0
2015-03-26 13:25:00,40.0,40.03,39.99,40.03,61600.0,29.7161,29.7384,29.7087,29.7384,61600.0
2015-03-26 13:30:00,40.02,40.04,40.0,40.03,229400.0,29.731,29.7459,29.7161,29.7384,229400.0
2015-03-26 13:35:00,40.03,40.03,40.0,40.02,142300.0,29.7384,29.7384,29.7161,29.731,142300.0
2015-03-26 13:40:00,40.01,40.07,40.01,40.06,127500.0,29.7236,29.7681,29.7236,29.7607,127500.0
2015-03-26 13:45:00,40.06,40.07,40.03,40.05,397900.0,29.7607,29.7681,29.7384,29.7533,397900.0
2015-03-26 13:50:00,40.05,40.06,40.02,40.05,78900.0,29.7533,29.7607,29.731,29.7533,78900.0
2015-03-26 13:55:00,40.05,40.05,40.03,40.03,40400.0,29.7533,29.7533,29.7384,29.7384,40400.0
2015-03-26 14:00:00,40.04,40.05,40.03,40.03,69600.0,29.7459,29.7533,29.7384,29.7384,69600.0
2015-03-26 14:05:00,40.03,40.03,39.99,40.0,51000.0,29.7384,29.7384,29.7087,29.7161,51000.0
2015-03-26 14:10:00,40.0,40.02,40.0,40.02,540600.0,29.7161,29.731,29.7161,29.731,540600.0
2015-03-26 14:15:00,40.02,40.09,40.01,40.09,534000.0,29.731,29.783,29.7236,29.783,534000.0
2015-03-26 14:20:00,40.09,40.11,40.07,40.08,126800.0,29.783,29.7979,29.7681,29.7756,126800.0
2015-03-26 14:25:00,40.08,40.08,40.03,40.04,84600.0,29.7756,29.7756,29.7384,29.7459,84600.0
2015-03-26 14:30:00,40.04,40.07,40.04,40.07,72700.0,29.7459,29.7681,29.7459,29.7681,72700.0
2015-03-26 14:35:00,40.07,40.09,40.06,40.09,60500.0,29.7681,29.783,29.7607,29.783,60500.0
2015-03-26 14:40:00,40.09,40.11,40.08,40.1,49800.0,29.783,29.7979,29.7756,29.7904,49800.0
2015-03-26 14:45:00,40.1,40.1,40.04,40.04,60700.0,29.7904,29.7904,29.7459,29.7459,60700.0
2015-03-26 14:50:00,40.04,40.05,40.0,40.05,111400.0,29.7459,29.7533,29.7161,29.7533,111400.0
2015-03-26 14:55:00,40.06,40.07,40.03,40.04,193500.0,29.7607,29.7681,29.7384,29.7459,193500.0
2015-03-26 15:00:00,40.03,40.07,40.02,40.05,114700.0,29.7384,29.7681,29.731,29.7533,114700.0
2015-03-26 15:05:00,40.05,40.09,40.04,40.08,32800.0,29.7533,29.783,29.7459,29.7756,32800.0
2015-03-26 15:10:00,40.09,40.09,40.03,40.04,111100.0,29.783,29.783,29.7384,29.7459,111100.0
2015-03-26 15:15:00,40.04,40.07,40.03,40.04,117400.0,29.7459,29.7681,29.7384,29.7459,117400.0
2015-03-26 15:20:00,40.04,40.06,40.04,40.05,76000.0,29.7459,29.7607,29.7459,29.7533,76000.0
2015-03-26 15:25:00,40.05,40.08,40.05,40.06,369900.0,29.7533,29.7756,29.7533,29.7607,369900.0
2015-03-26 15:30:00,40.07,40.1,40.05,40.1,414500.0,29.7681,29.7904,29.7533,29.7904,414500.0
2015-03-26 15:35:00,40.1,40.12,40.04,40.05,323000.0,29.7904,29.8053,29.7459,29.7533,323000.0
2015-03-26 15:40:00,40.05,40.05,40.0,40.05,179500.0,29.7533,29.7533,29.7161,29.7533,179500.0
2015-03-26 15:45:00,40.04,40.06,40.03,40.04,321600.0,29.7459,29.7607,29.7384,29.7459,321600.0
2015-03-26 15:50:00,40.04,40.04,40.0,40.0,204900.0,29.7459,29.7459,29.7161,29.7161,204900.0
2015-03-26 15:55:00,40.0,40.01,39.96,39.98,482900.0,29.7161,29.7236,29.6864,29.7013,482900.0
2015-03-27 09:30:00,40.08,40.09,40.02,40.04,582300.0,29.7756,29.783,29.731,29.7459,582300.0
2015-03-27 09:35:00,40.04,40.05,40.02,40.03,236000.0,29.7459,29.7533,29.731,29.7384,236000.0
2015-03-27 09:40:00,40.02,40.05,40.01,40.03,159900.0,29.731,29.7533,29.7236,29.7384,159900.0
2015-03-27 09:45:00,40.03,40.05,40.01,40.05,256100.0,29.7384,29.7533,29.7236,29.7533,256100.0
2015-03-27 09:50:00,40.04,40.07,40.01,40.07,148700.0,29.7459,29.7681,29.7236,29.7681,148700.0
2015-03-27 09:55:00,40.06,40.08,40.05,40.07,217300.0,29.7607,29.7756,29.7533,29.7681,217300.0
2015-03-27 10:00:00,40.07,40.12,40.06,40.11,135300.0,29.7681,29.8053,29.7607,29.7979,135300.0
2015-03-27 10:05:00,40.11,40.12,40.09,40.11,311500.0,29.7979,29.8053,29.783,29.7979,311500.0
2015-03-27 10:10:00,40.11,40.12,40.04,40.06,238100.0,29.7979,29.8053,29.7459,29.7607,238100.0
2015-03-27 10:15:00,40.06,40.07,40.03,40.04,973400.0,29.7607,29.7681,29.7384,29.7459,973400.0
2015-03-27 10:20:00,40.05,40.05,40.03,40.05,162000.0,29.7533,29.7533,29.7384,29.7533,162000.0
2015-03-27 10:25:00,40.04,40.04,40.01,40.03,156100.0,29.7459,29.7459,29.7236,29.7384,156100.0
2015-03-27 10:30:00,40.02,40.03,39.96,39.96,57900.0,29.731,29.7384,29.6864,29.6864,57900.0
2015-03-27 10:35:00,39.97,40.03,39.96,40.01,115800.0,29.6939,29.7384,29.6864,29.7236,115800.0
2015-03-27 10:40:00,40.02,40.02,40.0,40.0,106700.0,29.731,29.731,29.7161,29.7161,106700.0
2015-03-27 10:45:00,40.0,40.01,39.96,39.99,1164000.0,29.7161,29.7236,29.6864,29.7087,1164000.0
2015-03-27 10:50:00,39.99,40.01,39.98,40.01,76800.0,29.7087,29.7236,29.7013,29.7236,76800.0
2015-03-27 10:55:00,40.0,40.04,40.0,40.03,39500.0,29.7161,29.7459,29.7161,29.7384,39500.0
2015-03-27 11:00:00,40.04,40.04,40.01,40.02,38300.0,29.7459,29.7459,29.7236,29.731,38300.0
2015-03-27 11:05:00,40.02,40.03,40.01,40.02,43100.0,29.731,29.7384,29.7236,29.731,43100.0
2015-03-27 11:10:00,40.02,40.03,40.0,40.02,41000.0,29.731,29.7384,29.7161,29.731,41000.0
2015-03-27 11:15:00,40.02,40.03,40.0,40.01,145000.0,29.731,29.7384,29.7161,29.7236,145000.0
2015-03-27 11:20:00,40.0,40.03,40.0,40.02,25100.0,29.7161,29.7384,29.7161,29.731,25100.0
2015-03-27 11:25:00,40.01,40.03,39.99,40.01,173000.0,29.7236,29.7384,29.7087,29.7236,173000.0
2015-03-27 11:30:00,40.01,40.03,40.01,40.02,37900.0,29.7236,29.7384,29.7236,29.731,37900.0
2015-03-27 11:35:00,40.02,40.03,40.0,40.02,55600.0,29.731,29.7384,29.7161,29.731,55600.0
2015-03-27 11:40:00,40.02,40.03,40.0,40.02,21800.0,29.731,29.7384,29.7161,29.731,21800.0
2015-03-27 11:45:00,40.02,40.04,40.01,40.03,29600.0,29.731,29.7459,29.7236,29.7384,29600.0
2015-03-27 11:50:00,40.03,40.04,40.01,40.02,238800.0,29.7384,29.7459,29.7236,29.731,238800.0
2015-03-27 11:55:00,40.01,40.04,40.0,40.04,433300.0,29.7236,29.7459,29.7161,29.7459,433300.0
2015-03-27 12:00:00,40.04,40.05,40.0,40.01,122400.0,29.7459,29.7533,29.7161,29.7236,122400.0
2015-03-27 12:05:00,40.01,40.02,40.0,40.02,55300.0,29.7236,29.731,29.7161,29.731,55300.0
2015-03-27 12:10:00,40.03,40.06,40.03,40.05,132100.0,29.7384,29.7607,29.7384,29.7533,132100.0
2015-03-27 12:15:00,40.05,40.08,40.04,40.05,165400.0,29.7533,29.7756,29.7459,29.7533,165400.0
2015-03-27 12:20:00,40.05,40.07,40.05,40.05,59300.0,29.7533,29.7681,29.7533,29.7533,59300.0
2015-03-27 12:25:00,40.06,40.08,40.03,40.04,35600.0,29.7607,29.7756,29.7384,29.7459,35600.0
2015-03-27 12:30:00,40.04,40.09,40.04,40.07,107000.0,29.7459,29.783,29.7459,29.7681,107000.0
2015-03-27 12:35:00,40.07,40.07,40.05,40.06,48600.0,29.7681,29.7681,29.7533,29.7607,48600.0
2015-03-27 12:40:00,40.07,40.1,40.07,40.07,63200.0,29.7681,29.7904,29.7681,29.7681,63200.0
2015-03-27 12:45:00,40.07,40.07,40.05,40.06,45300.0,29.7681,29.7681,29.7533,29.7607,45300.0
2015-03-27 12:50:00,40.06,40.09,40.06,40.06,154900.0,29.7607,29.783,29.7607,29.7607,154900.0
2015-03-27 12:55:00,40.07,40.09,40.06,40.09,176500.0,29.7681,29.783,29.7607,29.783,176500.0
2015-03-27 13:00:00,40.09,40.1,40.07,40.1,46700.0,29.783,29.7904,29.7681,29.7904,46700.0
2015-03-27 13:05:00,40.09,40.1,40.06,40.09,94500.0,29.783,29.7904,29.7607,29.783,94500.0
2015-03-27 13:10:00,40.08,40.09,40.06,40.08,34700.0,29.7756,29.783,29.7607,29.7756,34700.0
2015-03-27 13:15:00,40.08,40.1,40.06,40.08,82200.0,29.7756,29.7904,29.7607,29.7756,82200.0
2015-03-27 13:20:00,40.09,40.11,40.09,40.1,37900.0,29.783,29.7979,29.783,29.7904,37900.0
2015-03-27 13:25:00,40.09,40.1,40.08,40.08,27500.0,29.783,29.7904,29.7756,29.7756,27500.0
2015-03-27 13:30:00,40.08,40.1,40.07,40.09,36800.0,29.7756,29.7904,29.7681,29.783,36800.0
2015-03-27 13:35:00,40.09,40.12,40.09,40.11,35000.0,29.783,29.8053,29.783,29.7979,35000.0
2015-03-27 13:40:00,40.11,40.12,40.1,40.11,63300.0,29.7979,29.8053,29.7904,29.7979,63300.0
2015-03-27 13:45:00,40.11,40.11,40.08,40.09,43200.0,29.7979,29.7979,29.7756,29.783,43200.0
2015-03-27 13:50:00,40.09,40.14,40.09,40.14,81500.0,29.783,29.8201,29.783,29.8201,81500.0
2015-03-27 13:55:00,40.13,40.16,40.13,40.16,116100.0,29.8127,29.835,29.8127,29.835,116100.0
2015-03-27 14:00:00,40.15,40.17,40.14,40.15,47900.0,29.8276,29.8424,29.8201,29.8276,47900.0
2015-03-27 14:05:00,40.15,40.15,40.12,40.13,281800.0,29.8276,29.8276,29.8053,29.8127,281800.0
2015-03-27 14:10:00,40.13,40.14,40.11,40.11,41200.0,29.8127,29.8201,29.7979,29.7979,41200.0
2015-03-27 14:15:00,40.12,40.12,40.09,40.09,50200.0,29.8053,29.8053,29.783,29.783,50200.0
2015-03-27 14:20:00,40.09,40.12,40.08,40.11,40200.0,29.783,29.8053,29.7756,29.7979,40200.0
2015-03-27 14:25:00,40.11,40.13,40.09,40.09,48800.0,29.7979,29.8127,29.783,29.783,48800.0
2015-03-27 14:30:00,40.09,40.1,40.06,40.07,79200.0,29.783,29.7904,29.7607,29.7681,79200.0
2015-03-27 14:35:00,40.07,40.07,40.02,40.02,81000.0,29.7681,29.7681,29.731,29.731,81000.0
2015-03-27 14:40:00,40.02,40.05,40.02,40.04,39600.0,29.731,29.7533,29.731,29.7459,39600.0
2015-03-27 14:45:00,40.04,40.05,40.03,40.05,30600.0,29.7459,29.7533,29.7384,29.7533,30600.0
2015-03-27 14:50:00,40.05,40.06,40.04,40.05,64800.0,29.7533,29.7607,29.7459,29.7533,64800.0
2015-03-27 14:55:00,40.05,40.07,40.03,40.07,108900.0,29.7533,29.7681,29.7384,29.7681,108900.0
2015-03-27 15:00:00,40.07,40.08,40.06,40.07,132200.0,29.7681,29.7756,29.7607,29.7681,132200.0
2015-03-27 15:05:00,40.07,40.08,40.05,40.07,125200.0,29.7681,29.7756,29.7533,29.7681,125200.0
2015-03-27 15:10:00,40.06,40.07,40.05,40.06,29100.0,29.7607,29.7681,29.7533,29.7607,29100.0
2015-03-27 15:15:00,40.06,40.07,40.03,40.05,28300.0,29.7607,29.7681,29.7384,29.7533,28300.0
2015-03-27 15:20:00,40.05,40.07,40.04,40.06,92700.0,29.7533,29.7681,29.7459,29.7607,92700.0
2015-03-27 15:25:00,40.06,40.06,40.05,40.06,25300.0,29.7607,29.7607,29.7533,29.7607,25300.0
2015-03-27 15:30:00,40.06,40.1,40.05,40.1,127500.0,29.7607,29.7904,29.7533,29.7904,127500.0
2015-03-27 15:35:00,40.09,40.15,40.08,40.14,109500.0,29.783,29.8276,29.7756,29.8201,109500.0
2015-03-27 15:40:00,40.14,40.15,40.13,40.15,199700.0,29.8201,29.8276,29.8127,29.8276,199700.0
2015-03-27 15:45:00,40.15,40.15,40.11,40.12,472000.0,29.8276,29.8276,29.7979,29.8053,472000.0
2015-03-27 15:50:00,40.12,40.12,40.1,40.11,83700.0,29.8053,29.8053,29.7904,29.7979,83700.0
2015-03-27 15:55:00,40.11,40.12,40.07,40.08,397400.0,29.7979,29.8053,29.7681,29.7756,397400.0
2015-03-30 09:30:00,40.46,40.7,40.46,40.68,646600.0,30.0579,30.2362,30.0579,30.2213,646600.0
2015-03-30 09:35:00,40.68,40.71,40.67,40.7,129300.0,30.2213,30.2436,30.2139,30.2362,129300.0
2015-03-30 09:40:00,40.7,40.73,40.67,40.68,70300.0,30.2362,30.2585,30.2139,30.2213,70300.0
2015-03-30 09:45:00,40.68,40.7,40.66,40.68,139700.0,30.2213,30.2362,30.2065,30.2213,139700.0
2015-03-30 09:50:00,40.69,40.69,40.63,40.63,77500.0,30.2287,30.2287,30.1842,30.1842,77500.0
2015-03-30 09:55:00,40.63,40.66,40.62,40.65,39100.0,30.1842,30.2065,30.1767,30.199,39100.0
2015-03-30 10:00:00,40.64,40.66,40.62,40.65,260700.0,30.1916,30.2065,30.1767,30.199,260700.0
2015-03-30 10:05:00,40.64,40.65,40.62,40.65,103300.0,30.1916,30.199,30.1767,30.199,103300.0
2015-03-30 10:10:00,40.65,40.68,40.64,40.68,268700.0,30.199,30.2213,30.1916,30.2213,268700.0
2015-03-30 10:15:00,40.68,40.68,40.66,40.68,93400.0,30.2213,30.2213,30.2065,30.2213,93400.0
2015-03-30 10:20:00,40.68,40.68,40.65,40.66,41100.0,30.2213,30.2213,30.199,30.2065,41100.0
2015-03-30 10:25:00,40.66,40.68,40.65,40.67,66700.0,30.2065,30.2213,30.199,30.2139,66700.0
2015-03-30 10:30:00,40.68,40.72,40.67,40.71,175600.0,30.2213,30.251,30.2139,30.2436,175600.0
2015-03-30 10:35:00,40.72,40.72,40.67,40.71,86300.0,30.251,30.251,30.2139,30.2436,86300.0
2015-03-30 10:40:00,40.71,40.71,40.69,40.7,36400.0,30.2436,30.2436,30.2287,30.2362,36400.0
2015-03-30 10:45:00,40.7,40.74,40.7,40.74,60000.0,30.2362,30.2659,30.2362,30.2659,60000.0
2015-03-30 10:50:00,40.74,40.76,40.72,40.75,143400.0,30.2659,30.2807,30.251,30.2733,143400.0
2015-03-30 10:55:00,40.75,40.76,40.73,40.75,50500.0,30.2733,30.2807,30.2585,30.2733,50500.0
2015-03-30 11:00:00,40.75,40.76,40.72,40.72,79200.0,30.2733,30.2807,30.251,30.251,79200.0
2015-03-30 11:05:00,40.72,40.74,40.72,40.72,59200.0,30.251,30.2659,30.251,30.251,59200.0
2015-03-30 11:10:00,40.73,40.75,40.71,40.75,43700.0,30.2585,30.2733,30.2436,30.2733,43700.0
2015-03-30 11:15:00,40.75,40.78,40.75,40.76,33100.0,30.2733,30.2956,30.2733,30.2807,33100.0
2015-03-30 11:20:00,40.76,40.78,40.75,40.76,85200.0,30.2807,30.2956,30.2733,30.2807,85200.0
2015-03-30 11:25:00,40.76,40.78,40.75,40.76,79000.0,30.2807,30.2956,30.2733,30.2807,79000.0
2015-03-30 11:30:00,40.76,40.76,40.73,40.74,35900.0,30.2807,30.2807,30.2585,30.2659,35900.0
2015-03-30 11:35:00,40.73,40.75,40.73,40.75,27900.0,30.2585,30.2733,30.2585,30.2733,27900.0
2015-03-30 11:40:00,40.74,40.75,40.72,40.74,14600.0,30.2659,30.2733,30.251,30.2659,14600.0
2015-03-30 11:45:00,40.74,40.76,40.74,40.75,81400.0,30.2659,30.2807,30.2659,30.2733,81400.0
2015-03-30 11:50:00,40.75,40.75,40.74,40.74,12100.0,30.2733,30.2733,30.2659,30.2659,12100.0
2015-03-30 11:55:00,40.75,40.78,40.73,40.77,24300.0,30.2733,30.2956,30.2585,30.2882,24300.0
2015-03-30 12:00:00,40.77,40.8,40.76,40.78,80600.0,30.2882,30.3105,30.2807,30.2956,80600.0
2015-03-30 12:05:00,40.78,40.79,40.76,40.77,29900.0,30.2956,30.303,30.2807,30.2882,29900.0
2015-03-30 12:10:00,40.76,40.81,40.76,40.8,101000.0,30.2807,30.3179,30.2807,30.3105,101000.0
2015-03-30 12:15:00,40.8,40.84,40.79,40.83,109400.0,30.3105,30.3402,30.303,30.3327,109400.0
2015-03-30 12:20:00,40.82,40.83,40.81,40.83,77200.0,30.3253,30.3327,30.3179,30.3327,77200.0
2015-03-30 12:25:00,40.82,40.84,40.82,40.84,28100.0,30.3253,30.3402,30.3253,30.3402,28100.0
2015-03-30 12:30:00,40.83,40.84,40.82,40.84,29900.0,30.3327,30.3402,30.3253,30.3402,29900.0
2015-03-30 12:35:00,40.84,40.85,40.83,40.85,38000.0,30.3402,30.3476,30.3327,30.3476,38000.0
2015-03-30 12:40:00,40.85,40.87,40.84,40.86,125700.0,30.3476,30.3625,30.3402,30.355,125700.0
2015-03-30 12:45:00,40.86,40.87,40.85,40.86,37400.0,30.355,30.3625,30.3476,30.355,37400.0
2015-03-30 12:50:00,40.86,40.88,40.85,40.88,27200.0,30.355,30.3699,30.3476,30.3699,27200.0
2015-03-30 12:55:00,40.87,40.89,40.86,40.88,68800.0,30.3625,30.3773,30.355,30.3699,68800.0
2015-03-30 13:00:00,40.88,40.89,40.86,40.87,40600.0,30.3699,30.3773,30.355,30.3625,40600.0
2015-03-30 13:05:00,40.88,40.91,40.87,40.9,105200.0,30.3699,30.3922,30.3625,30.3848,105200.0
2015-03-30 13:10:00,40.9,40.91,40.89,40.9,34400.0,30.3848,30.3922,30.3773,30.3848,34400.0
2015-03-30 13:15:00,40.89,40.9,40.87,40.88,175600.0,30.3773,30.3848,30.3625,30.3699,175600.0
2015-03-30 13:20:00,40.88,40.91,40.88,40.91,167700.0,30.3699,30.3922,30.3699,30.3922,167700.0
2015-03-30 13:25:00,40.91,40.92,40.9,40.92,41900.0,30.3922,30.3996,30.3848,30.3996,41900.0
2015-03-30 13:30:00,40.91,40.92,40.9,40.91,59900.0,30.3922,30.3996,30.3848,30.3922,59900.0
2015-03-30 13:35:00,40.91,40.92,40.9,40.91,83700.0,30.3922,30.3996,30.3848,30.3922,83700.0
2015-03-30 13:40:00,40.9,40.91,40.87,40.89,66700.0,30.3848,30.3922,30.3625,30.3773,66700.0
2015-03-30 13:45:00,40.89,40.9,40.86,40.87,32700.0,30.3773,30.3848,30.355,30.3625,32700.0
2015-03-30 13:50:00,40.87,40.88,40.85,40.88,57600.0,30.3625,30.3699,30.3476,30.3699,57600.0
2015-03-30 13:55:00,40.88,40.89,40.87,40.89,53600.0,30.3699,30.3773,30.3625,30.3773,53600.0
2015-03-30 14:00:00,40.89,40.94,40.89,40.94,47700.0,30.3773,30.4145,30.3773,30.4145,47700.0
2015-03-30 14:05:00,40.93,40.96,40.93,40.95,83300.0,30.407,30.4293,30.407,30.4219,83300.0
2015-03-30 14:10:00,40.94,40.96,40.94,40.96,426100.0,30.4145,30.4293,30.4145,30.4293,426100.0
2015-03-30 14:15:00,40.96,40.99,40.95,40.98,86000.0,30.4293,30.4516,30.4219,30.4442,86000.0
2015-03-30 14:20:00,40.99,41.0,40.98,41.0,87000.0,30.4516,30.459,30.4442,30.459,87000.0
2015-03-30 14:25:00,41.0,41.0,40.95,40.95,88200.0,30.459,30.459,30.4219,30.4219,88200.0
2015-03-30 14:30:00,40.96,40.97,40.93,40.93,93400.0,30.4293,30.4368,30.407,30.407,93400.0
2015-03-30 14:35:00,40.93,40.95,40.93,40.95,49200.0,30.407,30.4219,30.407,30.4219,49200.0
2015-03-30 14:40:00,40.95,40.97,40.94,40.96,87200.0,30.4219,30.4368,30.4145,30.4293,87200.0
2015-03-30 14:45:00,40.96,40.97,40.95,40.97,57100.0,30.4293,30.4368,30.4219,30.4368,57100.0
2015-03-30 14:50:00,40.97,40.98,40.95,40.95,62100.0,30.4368,30.4442,30.4219,30.4219,62100.0
2015-03-30 14:55:00,40.96,40.96,40.95,40.96,48300.0,30.4293,30.4293,30.4219,30.4293,48300.0
2015-03-30 15:00:00,40.97,40.99,40.96,40.98,62900.0,30.4368,30.4516,30.4293,30.4442,62900.0
2015-03-30 15:05:00,40.98,41.0,40.98,41.0,38300.0,30.4442,30.459,30.4442,30.459,38300.0
2015-03-30 15:10:00,41.0,41.0,40.98,40.99,101200.0,30.459,30.459,30.4442,30.4516,101200.0
2015-03-30 15:15:00,41.0,41.01,40.98,41.01,90200.0,30.459,30.4665,30.4442,30.4665,90200.0
2015-03-30 15:20:00,41.01,41.01,40.99,41.0,82200.0,30.4665,30.4665,30.4516,30.459,82200.0
2015-03-30 15:25:00,40.99,41.0,40.98,41.0,70800.0,30.4516,30.459,30.4442,30.459,70800.0
2015-03-30 15:30:00,41.0,41.0,40.98,40.98,77400.0,30.459,30.459,30.4442,30.4442,77400.0
2015-03-30 15:35:00,40.98,41.0,40.98,40.99,52000.0,30.4442,30.459,30.4442,30.4516,52000.0
2015-03-30 15:40:00,40.99,41.01,40.98,41.0,93400.0,30.4516,30.4665,30.4442,30.459,93400.0
2015-03-30 15:45:00,41.01,41.01,40.98,40.98,193800.0,30.4665,30.4665,30.4442,30.4442,193800.0
2015-03-30 15:50:00,40.98,40.98,40.93,40.94,228900.0,30.4442,30.4442,30.407,30.4145,228900.0
2015-03-30 15:55:00,40.94,40.94,40.9,40.9,754000.0,30.4145,30.4145,30.3848,30.3848,754000.0
2015-03-31 09:30:00,40.71,40.72,40.63,40.7,462600.0,30.2436,30.251,30.1842,30.2362,462600.0
2015-03-31 09:35:00,40.7,40.72,40.69,40.69,122900.0,30.2362,30.251,30.2287,30.2287,122900.0
2015-03-31 09:40:00,40.69,40.7,40.63,40.64,176500.0,30.2287,30.2362,30.1842,30.1916,176500.0
2015-03-31 09:45:00,40.64,40.67,40.61,40.65,115200.0,30.1916,30.2139,30.1693,30.199,115200.0
2015-03-31 09:50:00,40.65,40.65,40.6,40.63,76600.0,30.199,30.199,30.1619,30.1842,76600.0
2015-03-31 09:55:00,40.63,40.66,40.62,40.65,61300.0,30.1842,30.2065,30.1767,30.199,61300.0
2015-03-31 10:00:00,40.64,40.66,40.63,40.65,101000.0,30.1916,30.2065,30.1842,30.199,101000.0
2015-03-31 10:05:00,40.66,40.67,40.64,40.67,143100.0,30.2065,30.2139,30.1916,30.2139,143100.0
2015-03-31 10:10:00,40.67,40.7,40.65,40.69,124300.0,30.2139,30.2362,30.199,30.2287,124300.0
2015-03-31 10:15:00,40.69,40.74,40.68,40.72,107200.0,30.2287,30.2659,30.2213,30.251,107200.0
2015-03-31 10:20:00,40.72,40.75,40.69,40.75,173700.0,30.251,30.2733,30.2287,30.2733,173700.0
2015-03-31 10:25:00,40.75,40.77,40.75,40.75,57300.0,30.2733,30.2882,30.2733,30.2733,57300.0
2015-03-31 10:30:00,40.76,40.81,40.75,40.8,79000.0,30.2807,30.3179,30.2733,30.3105,79000.0
2015-03-31 10:35:00,40.8,40.82,40.8,40.8,25100.0,30.3105,30.3253,30.3105,30.3105,25100.0
2015-03-31 10:40:00,40.8,40.8,40.8,40.8,0.0,30.3105,30.3105,30.3105,30.3105,0.0
2015-03-31 10:45:00,40.82,40.93,40.8,40.86,54100.0,30.3253,30.407,30.3105,30.355,54100.0
2015-03-31 10:50:00,40.86,40.88,40.84,40.85,47300.0,30.355,30.3699,30.3402,30.3476,47300.0
2015-03-31 10:55:00,40.86,40.89,40.85,40.87,54900.0,30.355,30.3773,30.3476,30.3625,54900.0
2015-03-31 11:00:00,40.86,40.87,40.84,40.84,80000.0,30.355,30.3625,30.3402,30.3402,80000.0
2015-03-31 11:05:00,40.85,40.87,40.83,40.86,96400.0,30.3476,30.3625,30.3327,30.355,96400.0
2015-03-31 11:10:00,40.86,40.89,40.85,40.86,102400.0,30.355,30.3773,30.3476,30.355,102400.0
2015-03-31 11:15:00,40.86,40.87,40.84,40.85,172300.0,30.355,30.3625,30.3402,30.3476,172300.0
2015-03-31 11:20:00,40.85,40.86,40.8,40.8,158700.0,30.3476,30.355,30.3105,30.3105,158700.0
2015-03-31 11:25:00,40.8,40.81,40.79,40.8,101800.0,30.3105,30.3179,30.303,30.3105,101800.0
2015-03-31 11:30:00,40.8,40.83,40.78,40.83,124700.0,30.3105,30.3327,30.2956,30.3327,124700.0
2015-03-31 11:35:00,40.83,40.84,40.81,40.84,37900.0,30.3327,30.3402,30.3179,30.3402,37900.0
2015-03-31 11:40:00,40.84,40.86,40.83,40.83,88500.0,30.3402,30.355,30.3327,30.3327,88500.0
2015-03-31 11:45:00,40.83,40.86,40.83,40.86,60500.0,30.3327,30.355,30.3327,30.355,60500.0
2015-03-31 11:50:00,40.86,40.9,40.84,40.85,96400.0,30.355,30.3848,30.3402,30.3476,96400.0
2015-03-31 11:55:00,40.84,40.87,40.83,40.86,34000.0,30.3402,30.3625,30.3327,30.355,34000.0
2015-03-31 12:00:00,40.86,40.87,40.83,40.83,167100.0,30.355,30.3625,30.3327,30.3327,167100.0
2015-03-31 12:05:00,40.83,40.84,40.81,40.81,57400.0,30.3327,30.3402,30.3179,30.3179,57400.0
2015-03-31 12:10:00,40.81,40.83,40.79,40.82,59500.0,30.3179,30.3327,30.303,30.3253,59500.0
2015-03-31 12:15:00,40.83,40.84,40.81,40.82,33100.0,30.3327,30.3402,30.3179,30.3253,33100.0
2015-03-31 12:20:00,40.82,40.84,40.81,40.84,25100.0,30.3253,30.3402,30.3179,30.3402,25100.0
2015-03-31 12:25:00,40.84,40.84,40.81,40.82,35300.0,30.3402,30.3402,30.3179,30.3253,35300.0
2015-03-31 12:30:00,40.83,40.84,40.81,40.84,28000.0,30.3327,30.3402,30.3179,30.3402,28000.0
2015-03-31 12:35:00,40.84,40.86,40.83,40.85,54300.0,30.3402,30.355,30.3327,30.3476,54300.0
2015-03-31 12:40:00,40.86,40.89,40.84,40.88,89500.0,30.355,30.3773,30.3402,30.3699,89500.0
2015-03-31 12:45:00,40.89,40.89,40.86,40.87,30500.0,30.3773,30.3773,30.355,30.3625,30500.0
2015-03-31 12:50:00,40.87,40.87,40.84,40.86,37100.0,30.3625,30.3625,30.3402,30.355,37100.0
2015-03-31 12:55:00,40.85,40.87,40.84,40.86,31100.0,30.3476,30.3625,30.3402,30.355,31100.0
2015-03-31 13:00:00,40.86,40.88,40.86,40.88,29800.0,30.355,30.3699,30.355,30.3699,29800.0
2015-03-31 13:05:00,40.88,40.89,40.87,40.89,147800.0,30.3699,30.3773,30.3625,30.3773,147800.0
2015-03-31 13:10:00,40.88,40.89,40.85,40.86,56800.0,30.3699,30.3773,30.3476,30.355,56800.0
2015-03-31 13:15:00,40.86,40.89,40.85,40.89,108000.0,30.355,30.3773,30.3476,30.3773,108000.0
2015-03-31 13:20:00,40.89,40.89,40.87,40.88,62900.0,30.3773,30.3773,30.3625,30.3699,62900.0
2015-03-31 13:25:00,40.87,40.88,40.85,40.86,64900.0,30.3625,30.3699,30.3476,30.355,64900.0
2015-03-31 13:30:00,40.86,40.9,40.84,40.9,101200.0,30.355,30.3848,30.3402,30.3848,101200.0
2015-03-31 13:35:00,40.9,40.9,40.85,40.86,36300.0,30.3848,30.3848,30.3476,30.355,36300.0
2015-03-31 13:40:00,40.87,40.89,40.85,40.88,90500.0,30.3625,30.3773,30.3476,30.3699,90500.0
2015-03-31 13:45:00,40.88,40.88,40.83,40.83,35900.0,30.3699,30.3699,30.3327,30.3327,35900.0
2015-03-31 13:50:00,40.84,40.84,40.81,40.82,46300.0,30.3402,30.3402,30.3179,30.3253,46300.0
2015-03-31 13:55:00,40.82,40.83,40.8,40.82,42100.0,30.3253,30.3327,30.3105,30.3253,42100.0
2015-03-31 14:00:00,40.83,40.84,40.82,40.83,22200.0,30.3327,30.3402,30.3253,30.3327,22200.0
2015-03-31 14:05:00,40.82,40.84,40.82,40.83,50600.0,30.3253,30.3402,30.3253,30.3327,50600.0
2015-03-31 14:10:00,40.83,40.86,40.82,40.86,60200.0,30.3327,30.355,30.3253,30.355,60200.0
2015-03-31 14:15:00,40.86,40.86,40.83,40.83,57100.0,30.355,30.355,30.3327,30.3327,57100.0
2015-03-31 14:20:00,40.83,40.84,40.81,40.84,114900.0,30.3327,30.3402,30.3179,30.3402,114900.0
2015-03-31 14:25:00,40.84,40.84,40.79,40.81,79700.0,30.3402,30.3402,30.303,30.3179,79700.0
2015-03-31 14:30:00,40.81,40.84,40.81,40.82,157800.0,30.3179,30.3402,30.3179,30.3253,157800.0
2015-03-31 14:35:00,40.82,40.84,40.81,40.82,137500.0,30.3253,30.3402,30.3179,30.3253,137500.0
2015-03-31 14:40:00,40.83,40.83,40.8,40.81,98400.0,30.3327,30.3327,30.3105,30.3179,98400.0
2015-03-31 14:45:00,40.81,40.85,40.8,40.84,75200.0,30.3179,30.3476,30.3105,30.3402,75200.0
2015-03-31 14:50:00,40.84,40.85,40.83,40.84,43700.0,30.3402,30.3476,30.3327,30.3402,43700.0
2015-03-31 14:55:00,40.85,40.87,40.85,40.86,40600.0,30.3476,30.3625,30.3476,30.355,40600.0
2015-03-31 15:00:00,40.85,40.85,40.82,40.83,121100.0,30.3476,30.3476,30.3253,30.3327,121100.0
2015-03-31 15:05:00,40.84,40.85,40.82,40.84,83300.0,30.3402,30.3476,30.3253,30.3402,83300.0
2015-03-31 15:10:00,40.84,40.85,40.82,40.82,57900.0,30.3402,30.3476,30.3253,30.3253,57900.0
2015-03-31 15:15:00,40.82,40.82,40.77,40.8,76900.0,30.3253,30.3253,30.2882,30.3105,76900.0
2015-03-31 15:20:00,40.81,40.83,40.78,40.79,75900.0,30.3179,30.3327,30.2956,30.303,75900.0
2015-03-31 15:25:00,40.79,40.82,40.78,40.81,54300.0,30.303,30.3253,30.2956,30.3179,54300.0
2015-03-31 15:30:00,40.81,40.85,40.81,40.84,169800.0,30.3179,30.3476,30.3179,30.3402,169800.0
2015-03-31 15:35:00,40.85,40.87,40.84,40.87,118700.0,30.3476,30.3625,30.3402,30.3625,118700.0
2015-03-31 15:40:00,40.86,40.87,40.85,40.86,82000.0,30.355,30.3625,30.3476,30.355,82000.0
2015-03-31 15:45:00,40.85,40.88,40.85,40.86,154400.0,30.3476,30.3699,30.3476,30.355,154400.0
2015-03-31 15:50:00,40.86,40.86,40.82,40.82,93800.0,30.355,30.355,30.3253,30.3253,93800.0
2015-03-31 15:55:00,40.82,40.88,40.82,40.84,315400.0,30.3253,30.3699,30.3253,30.3402,315400.0
2015-04-01 09:30:00,41.29,41.36,41.24,41.34,756400.0,30.6745,30.7265,30.6373,30.7116,756400.0
2015-04-01 09:35:00,41.34,41.35,41.23,41.24,726600.0,30.7116,30.7191,30.6299,30.6373,726600.0
2015-04-01 09:40:00,41.24,41.27,41.21,41.23,315700.0,30.6373,30.6596,30.6151,30.6299,315700.0
2015-04-01 09:45:00,41.23,41.26,41.2,41.21,330300.0,30.6299,30.6522,30.6076,30.6151,330300.0
2015-04-01 09:50:00,41.21,41.25,41.2,41.23,754500.0,30.6151,30.6448,30.6076,30.6299,754500.0
2015-04-01 09:55:00,41.23,41.24,41.2,41.23,81000.0,30.6299,30.6373,30.6076,30.6299,81000.0
2015-04-01 10:00:00,41.23,41.28,41.22,41.28,169100.0,30.6299,30.6671,30.6225,30.6671,169100.0
2015-04-01 10:05:00,41.28,41.33,41.26,41.33,814300.0,30.6671,30.7042,30.6522,30.7042,814300.0
2015-04-01 10:10:00,41.32,41.33,41.29,41.31,209100.0,30.6968,30.7042,30.6745,30.6893,209100.0
2015-04-01 10:15:00,41.31,41.35,41.3,41.34,135500.0,30.6893,30.7191,30.6819,30.7116,135500.0
2015-04-01 10:20:00,41.34,41.39,41.34,41.36,150800.0,30.7116,30.7488,30.7116,30.7265,150800.0
2015-04-01 10:25:00,41.36,41.37,41.35,41.36,56400.0,30.7265,30.7339,30.7191,30.7265,56400.0
2015-04-01 10:30:00,41.36,41.39,41.36,41.38,227700.0,30.7265,30.7488,30.7265,30.7413,227700.0
2015-04-01 10:35:00,41.38,41.38,41.36,41.38,115000.0,30.7413,30.7413,30.7265,30.7413,115000.0
2015-04-01 10:40:00,41.38,41.45,41.37,41.45,187000.0,30.7413,30.7934,30.7339,30.7934,187000.0
2015-04-01 10:45:00,41.45,41.45,41.42,41.44,165900.0,30.7934,30.7934,30.7711,30.7859,165900.0
2015-04-01 10:50:00,41.44,41.47,41.41,41.43,123600.0,30.7859,30.8082,30.7636,30.7785,123600.0
2015-04-01 10:55:00,41.43,41.44,41.4,41.41,121500.0,30.7785,30.7859,30.7562,30.7636,121500.0
2015-04-01 11:00:00,41.42,41.42,41.39,41.41,98200.0,30.7711,30.7711,30.7488,30.7636,98200.0
2015-04-01 11:05:00,41.41,41.44,41.4,41.44,67200.0,30.7636,30.7859,30.7562,30.7859,67200.0
2015-04-01 11:10:00,41.43,41.47,41.42,41.46,94100.0,30.7785,30.8082,30.7711,30.8008,94100.0
2015-04-01 11:15:00,41.46,41.48,41.43,41.48,56300.0,30.8008,30.8156,30.7785,30.8156,56300.0
2015-04-01 11:20:00,41.48,41.5,41.45,41.49,83800.0,30.8156,30.8305,30.7934,30.8231,83800.0
2015-04-01 11:25:00,41.48,41.49,41.47,41.48,168100.0,30.8156,30.8231,30.8082,30.8156,168100.0
2015-04-01 11:30:00,41.48,41.5,41.44,41.45,102200.0,30.8156,30.8305,30.7859,30.7934,102200.0
2015-04-01 11:35:00,41.46,41.49,41.45,41.48,102500.0,30.8008,30.8231,30.7934,30.8156,102500.0
2015-04-01 11:40:00,41.48,41.49,41.46,41.48,72300.0,30.8156,30.8231,30.8008,30.8156,72300.0
2015-04-01 11:45:00,41.47,41.5,41.47,41.48,203800.0,30.8082,30.8305,30.8082,30.8156,203800.0
2015-04-01 11:50:00,41.48,41.52,41.48,41.51,290400.0,30.8156,30.8454,30.8156,30.8379,290400.0
2015-04-01 11:55:00,41.51,41.52,41.47,41.49,84100.0,30.8379,30.8454,30.8082,30.8231,84100.0
2015-04-01 12:00:00,41.49,41.49,41.47,41.47,125900.0,30.8231,30.8231,30.8082,30.8082,125900.0
2015-04-01 12:05:00,41.47,41.48,41.45,41.47,94200.0,30.8082,30.8156,30.7934,30.8082,94200.0
2015-04-01 12:10:00,41.47,41.48,41.44,41.44,111700.0,30.8082,30.8156,30.7859,30.7859,111700.0
2015-04-01 12:15:00,41.44,41.48,41.43,41.46,66800.0,30.7859,30.8156,30.7785,30.8008,66800.0
2015-04-01 12:20:00,41.47,41.47,41.44,41.46,95600.0,30.8082,30.8082,30.7859,30.8008,95600.0
2015-04-01 12:25:00,41.47,41.51,41.45,41.46,4377200.0,30.8082,30.8379,30.7934,30.8008,4377200.0
2015-04-01 12:30:00,41.47,41.47,41.43,41.44,160700.0,30.8082,30.8082,30.7785,30.7859,160700.0
2015-04-01 12:35:00,41.45,41.46,41.42,41.45,118700.0,30.7934,30.8008,30.7711,30.7934,118700.0
2015-04-01 12:40:00,41.45,41.47,41.44,41.46,165800.0,30.7934,30.8082,30.7859,30.8008,165800.0
2015-04-01 12:45:00,41.46,41.46,41.43,41.45,73100.0,30.8008,30.8008,30.7785,30.7934,73100.0
2015-04-01 12:50:00,41.45,41.47,41.44,41.46,154400.0,30.7934,30.8082,30.7859,30.8008,154400.0
2015-04-01 12:55:00,41.46,41.46,41.43,41.44,64400.0,30.8008,30.8008,30.7785,30.7859,64400.0
2015-04-01 13:00:00,41.44,41.44,41.42,41.42,54700.0,30.7859,30.7859,30.7711,30.7711,54700.0
2015-04-01 13:05:00,41.43,41.46,41.42,41.45,56600.0,30.7785,30.8008,30.7711,30.7934,56600.0
2015-04-01 13:10:00,41.45,41.46,41.44,41.46,67800.0,30.7934,30.8008,30.7859,30.8008,67800.0
2015-04-01 13:15:00,41.46,41.46,41.45,41.45,67200.0,30.8008,30.8008,30.7934,30.7934,67200.0
2015-04-01 13:20:00,41.45,41.46,41.44,41.46,77100.0,30.7934,30.8008,30.7859,30.8008,77100.0
2015-04-01 13:25:00,41.46,41.46,41.44,41.45,98700.0,30.8008,30.8008,30.7859,30.7934,98700.0
2015-04-01 13:30:00,41.45,41.45,41.43,41.44,49700.0,30.7934,30.7934,30.7785,30.7859,49700.0
2015-04-01 13:35:00,41.44,41.45,41.42,41.43,53800.0,30.7859,30.7934,30.7711,30.7785,53800.0
2015-04-01 13:40:00,41.42,41.45,41.42,41.45,47800.0,30.7711,30.7934,30.7711,30.7934,47800.0
2015-04-01 13:45:00,41.45,41.46,41.43,41.46,50900.0,30.7934,30.8008,30.7785,30.8008,50900.0
2015-04-01 13:50:00,41.46,41.46,41.44,41.45,60600.0,30.8008,30.8008,30.7859,30.7934,60600.0
2015-04-01 13:55:00,41.45,41.47,41.41,41.41,169300.0,30.7934,30.8082,30.7636,30.7636,169300.0
2015-04-01 14:00:00,41.41,41.42,41.39,41.39,67400.0,30.7636,30.7711,30.7488,30.7488,67400.0
2015-04-01 14:05:00,41.4,41.4,41.38,41.4,553300.0,30.7562,30.7562,30.7413,30.7562,553300.0
2015-04-01 14:10:00,41.4,41.41,41.36,41.37,1208500.0,30.7562,30.7636,30.7265,30.7339,1208500.0
2015-04-01 14:15:00,41.37,41.37,41.35,41.36,87400.0,30.7339,30.7339,30.7191,30.7265,87400.0
2015-04-01 14:20:00,41.36,41.38,41.35,41.38,63900.0,30.7265,30.7413,30.7191,30.7413,63900.0
2015-04-01 14:25:00,41.38,41.38,41.34,41.36,111900.0,30.7413,30.7413,30.7116,30.7265,111900.0
2015-04-01 14:30:00,41.37,41.37,41.34,41.36,63000.0,30.7339,30.7339,30.7116,30.7265,63000.0
2015-04-01 14:35:00,41.36,41.37,41.33,41.36,53000.0,30.7265,30.7339,30.7042,30.7265,53000.0
2015-04-01 14:40:00,41.35,41.36,41.33,41.34,56300.0,30.7191,30.7265,30.7042,30.7116,56300.0
2015-04-01 14:45:00,41.34,41.38,41.34,41.38,83900.0,30.7116,30.7413,30.7116,30.7413,83900.0
2015-04-01 14:50:00,41.37,41.38,41.36,41.37,40500.0,30.7339,30.7413,30.7265,30.7339,40500.0
2015-04-01 14:55:00,41.36,41.37,41.35,41.36,71700.0,30.7265,30.7339,30.7191,30.7265,71700.0
2015-04-01 15:00:00,41.35,41.36,41.32,41.34,58900.0,30.7191,30.7265,30.6968,30.7116,58900.0
2015-04-01 15:05:00,41.34,41.34,41.29,41.3,157500.0,30.7116,30.7116,30.6745,30.6819,157500.0
2015-04-01 15:10:00,41.3,41.32,41.29,41.3,88500.0,30.6819,30.6968,30.6745,30.6819,88500.0
2015-04-01 15:15:00,41.3,41.32,41.3,41.3,125200.0,30.6819,30.6968,30.6819,30.6819,125200.0
2015-04-01 15:20:00,41.3,41.33,41.3,41.33,86300.0,30.6819,30.7042,30.6819,30.7042,86300.0
2015-04-01 15:25:00,41.33,41.34,41.31,41.34,133400.0,30.7042,30.7116,30.6893,30.7116,133400.0
2015-04-01 15:30:00,41.33,41.36,41.33,41.36,203600.0,30.7042,30.7265,30.7042,30.7265,203600.0
2015-04-01 15:35:00,41.36,41.41,41.35,41.38,268900.0,30.7265,30.7636,30.7191,30.7413,268900.0
2015-04-01 15:40:00,41.38,41.39,41.35,41.37,305100.0,30.7413,30.7488,30.7191,30.7339,305100.0
2015-04-01 15:45:00,41.37,41.41,41.36,41.41,174000.0,30.7339,30.7636,30.7265,30.7636,174000.0
2015-04-01 15:50:00,41.41,41.44,41.4,41.4,306900.0,30.7636,30.7859,30.7562,30.7562,306900.0
2015-04-01 15:55:00,41.4,41.44,41.4,41.42,734000.0,30.7562,30.7859,30.7562,30.7711,734000.0
2015-04-02 09:30:00,41.75,41.82,41.7,41.82,359700.0,31.0162,31.0682,30.9791,31.0682,359700.0
2015-04-02 09:35:00,41.81,41.85,41.8,41.84,288800.0,31.0608,31.0905,31.0534,31.0831,288800.0
2015-04-02 09:40:00,41.84,41.88,41.83,41.86,171600.0,31.0831,31.1128,31.0757,31.0979,171600.0
2015-04-02 09:45:00,41.86,41.94,41.85,41.94,309400.0,31.0979,31.1574,31.0905,31.1574,309400.0
2015-04-02 09:50:00,41.94,41.98,41.94,41.97,164500.0,31.1574,31.1871,31.1574,31.1797,164500.0
2015-04-02 09:55:00,41.98,41.99,41.92,41.95,88900.0,31.1871,31.1945,31.1425,31.1648,88900.0
2015-04-02 10:00:00,41.95,41.98,41.94,41.95,93200.0,31.1648,31.1871,31.1574,31.1648,93200.0
2015-04-02 10:05:00,41.95,41.97,41.91,41.92,83500.0,31.1648,31.1797,31.1351,31.1425,83500.0
2015-04-02 10:10:00,41.93,41.93,41.88,41.89,86100.0,31.1499,31.1499,31.1128,31.1202,86100.0
2015-04-02 10:15:00,41.9,41.91,41.88,41.9,77800.0,31.1277,31.1351,31.1128,31.1277,77800.0
2015-04-02 10:20:00,41.91,41.93,41.9,41.91,69400.0,31.1351,31.1499,31.1277,31.1351,69400.0
2015-04-02 10:25:00,41.9,41.91,41.88,41.89,90900.0,31.1277,31.1351,31.1128,31.1202,90900.0
2015-04-02 10:30:00,41.89,41.9,41.86,41.88,54200.0,31.1202,31.1277,31.0979,31.1128,54200.0
2015-04-02 10:35:00,41.88,41.89,41.87,41.87,80800.0,31.1128,31.1202,31.1054,31.1054,80800.0
2015-04-02 10:40:00,41.87,41.9,41.86,41.87,49800.0,31.1054,31.1277,31.0979,31.1054,49800.0
2015-04-02 10:45:00,41.86,41.88,41.85,41.87,74100.0,31.0979,31.1128,31.0905,31.1054,74100.0
2015-04-02 10:50:00,41.88,41.91,41.86,41.89,98900.0,31.1128,31.1351,31.0979,31.1202,98900.0
2015-04-02 10:55:00,41.9,41.93,41.9,41.93,38100.0,31.1277,31.1499,31.1277,31.1499,38100.0
2015-04-02 11:00:00,41.93,41.96,41.91,41.95,59600.0,31.1499,31.1722,31.1351,31.1648,59600.0
2015-04-02 11:05:00,41.95,41.97,41.93,41.97,42200.0,31.1648,31.1797,31.1499,31.1797,42200.0
2015-04-02 11:10:00,41.96,41.97,41.95,41.96,22200.0,31.1722,31.1797,31.1648,31.1722,22200.0
2015-04-02 11:15:00,41.95,41.96,41.94,41.96,70100.0,31.1648,31.1722,31.1574,31.1722,70100.0
2015-04-02 11:20:00,41.96,41.97,41.93,41.93,70100.0,31.1722,31.1797,31.1499,31.1499,70100.0
2015-04-02 11:25:00,41.93,41.94,41.89,41.9,70700.0,31.1499,31.1574,31.1202,31.1277,70700.0
2015-04-02 11:30:00,41.9,41.94,41.89,41.94,63300.0,31.1277,31.1574,31.1202,31.1574,63300.0
2015-04-02 11:35:00,41.95,41.95,41.93,41.95,104700.0,31.1648,31.1648,31.1499,31.1648,104700.0
2015-04-02 11:40:00,41.95,41.96,41.94,41.96,242100.0,31.1648,31.1722,31.1574,31.1722,242100.0
2015-04-02 11:45:00,41.95,41.98,41.94,41.98,40200.0,31.1648,31.1871,31.1574,31.1871,40200.0
2015-04-02 11:50:00,41.97,41.98,41.94,41.95,72300.0,31.1797,31.1871,31.1574,31.1648,72300.0
2015-04-02 11:55:00,41.94,41.96,41.93,41.96,25200.0,31.1574,31.1722,31.1499,31.1722,25200.0
2015-04-02 12:00:00,41.95,41.97,41.93,41.96,84400.0,31.1648,31.1797,31.1499,31.1722,84400.0
2015-04-02 12:05:00,41.96,41.97,41.93,41.96,104500.0,31.1722,31.1797,31.1499,31.1722,104500.0
2015-04-02 12:10:00,41.96,41.97,41.95,41.95,88600.0,31.1722,31.1797,31.1648,31.1648,88600.0
2015-04-02 12:15:00,41.96,41.99,41.95,41.97,39600.0,31.1722,31.1945,31.1648,31.1797,39600.0
2015-04-02 12:20:00,41.97,41.99,41.96,41.98,34100.0,31.1797,31.1945,31.1722,31.1871,34100.0
2015-04-02 12:25:00,41.99,42.0,41.97,41.98,42200.0,31.1945,31.2019,31.1797,31.1871,42200.0
2015-04-02 12:30:00,41.99,42.01,41.98,42.0,81600.0,31.1945,31.2094,31.1871,31.2019,81600.0
2015-04-02 12:35:00,42.0,42.02,41.98,42.02,65600.0,31.2019,31.2168,31.1871,31.2168,65600.0
2015-04-02 12:40:00,42.02,42.04,42.02,42.03,31400.0,31.2168,31.2317,31.2168,31.2242,31400.0
2015-04-02 12:45:00,42.04,42.04,42.0,42.02,67000.0,31.2317,31.2317,31.2019,31.2168,67000.0
2015-04-02 12:50:00,42.02,42.03,42.0,42.02,108400.0,31.2168,31.2242,31.2019,31.2168,108400.0
2015-04-02 12:55:00,42.02,42.03,42.02,42.02,118200.0,31.2168,31.2242,31.2168,31.2168,118200.0
2015-04-02 13:00:00,42.02,42.04,42.02,42.02,62200.0,31.2168,31.2317,31.2168,31.2168,62200.0
2015-04-02 13:05:00,42.02,42.03,42.01,42.03,35600.0,31.2168,31.2242,31.2094,31.2242,35600.0
2015-04-02 13:10:00,42.02,42.07,42.02,42.07,80800.0,31.2168,31.254,31.2168,31.254,80800.0
2015-04-02 13:15:00,42.07,42.1,42.06,42.07,185900.0,31.254,31.2762,31.2465,31.254,185900.0
2015-04-02 13:20:00,42.08,42.08,42.06,42.08,35200.0,31.2614,31.2614,31.2465,31.2614,35200.0
2015-04-02 13:25:00,42.08,42.09,42.04,42.05,60100.0,31.2614,31.2688,31.2317,31.2391,60100.0
2015-04-02 13:30:00,42.05,42.05,42.01,42.03,88400.0,31.2391,31.2391,31.2094,31.2242,88400.0
2015-04-02 13:35:00,42.02,42.05,42.01,42.05,66700.0,31.2168,31.2391,31.2094,31.2391,66700.0
2015-04-02 13:40:00,42.05,42.05,42.02,42.03,139300.0,31.2391,31.2391,31.2168,31.2242,139300.0
2015-04-02 13:45:00,42.03,42.06,42.02,42.05,81500.0,31.2242,31.2465,31.2168,31.2391,81500.0
2015-04-02 13:50:00,42.06,42.09,42.05,42.09,73700.0,31.2465,31.2688,31.2391,31.2688,73700.0
2015-04-02 13:55:00,42.09,42.1,42.07,42.08,39300.0,31.2688,31.2762,31.254,31.2614,39300.0
2015-04-02 14:00:00,42.07,42.09,42.06,42.07,53800.0,31.254,31.2688,31.2465,31.254,53800.0
2015-04-02 14:05:00,42.06,42.09,42.06,42.09,21700.0,31.2465,31.2688,31.2465,31.2688,21700.0
2015-04-02 14:10:00,42.08,42.1,42.07,42.1,35700.0,31.2614,31.2762,31.254,31.2762,35700.0
2015-04-02 14:15:00,42.09,42.13,42.08,42.13,247000.0,31.2688,31.2985,31.2614,31.2985,247000.0
2015-04-02 14:20:00,42.13,42.13,42.08,42.1,132600.0,31.2985,31.2985,31.2614,31.2762,132600.0
2015-04-02 14:25:00,42.11,42.12,42.09,42.1,102200.0,31.2837,31.2911,31.2688,31.2762,102200.0
2015-04-02 14:30:00,42.1,42.1,42.07,42.08,47100.0,31.2762,31.2762,31.254,31.2614,47100.0
2015-04-02 14:35:00,42.08,42.1,42.07,42.07,125700.0,31.2614,31.2762,31.254,31.254,125700.0
2015-04-02 14:40:00,42.07,42.08,42.05,42.05,16400.0,31.254,31.2614,31.2391,31.2391,16400.0
2015-04-02 14:45:00,42.05,42.07,42.04,42.06,40400.0,31.2391,31.254,31.2317,31.2465,40400.0
2015-04-02 14:50:00,42.05,42.08,42.05,42.07,17600.0,31.2391,31.2614,31.2391,31.254,17600.0
2015-04-02 14:55:00,42.06,42.08,42.05,42.06,178000.0,31.2465,31.2614,31.2391,31.2465,178000.0
2015-04-02 15:00:00,42.07,42.09,42.06,42.08,100400.0,31.254,31.2688,31.2465,31.2614,100400.0
2015-04-02 15:05:00,42.08,42.08,42.06,42.06,131800.0,31.2614,31.2614,31.2465,31.2465,131800.0
2015-04-02 15:10:00,42.06,42.08,42.04,42.05,46500.0,31.2465,31.2614,31.2317,31.2391,46500.0
2015-04-02 15:15:00,42.04,42.07,42.04,42.06,291600.0,31.2317,31.254,31.2317,31.2465,291600.0
2015-04-02 15:20:00,42.05,42.08,42.05,42.08,80300.0,31.2391,31.2614,31.2391,31.2614,80300.0
2015-04-02 15:25:00,42.09,42.1,42.09,42.1,33700.0,31.2688,31.2762,31.2688,31.2762,33700.0
2015-04-02 15:30:00,42.1,42.11,42.09,42.09,121500.0,31.2762,31.2837,31.2688,31.2688,121500.0
2015-04-02 15:35:00,42.1,42.14,42.09,42.14,53200.0,31.2762,31.306,31.2688,31.306,53200.0
2015-04-02 15:40:00,42.13,42.13,42.1,42.13,81200.0,31.2985,31.2985,31.2762,31.2985,81200.0
2015-04-02 15:45:00,42.12,42.14,42.11,42.12,177500.0,31.2911,31.306,31.2837,31.2911,177500.0
2015-04-02 15:50:00,42.12,42.12,42.09,42.09,143700.0,31.2911,31.2911,31.2688,31.2688,143700.0
2015-04-02 15:55:00,42.09,42.11,42.05,42.05,431900.0,31.2688,31.2837,31.2391,31.2391,431900.0
2015-04-06 09:30:00,42.44,42.53,42.39,42.52,477300.0,31.5288,31.5957,31.4917,31.5883,477300.0
2015-04-06 09:35:00,42.53,42.6,42.53,42.57,244600.0,31.5957,31.6477,31.5957,31.6254,244600.0
2015-04-06 09:40:00,42.57,42.62,42.56,42.57,251800.0,31.6254,31.6625,31.618,31.6254,251800.0
2015-04-06 09:45:00,42.56,42.68,42.56,42.67,132500.0,31.618,31.7071,31.618,31.6997,132500.0
2015-04-06 09:50:00,42.66,42.68,42.63,42.66,113000.0,31.6923,31.7071,31.67,31.6923,113000.0
2015-04-06 09:55:00,42.66,42.68,42.66,42.67,54000.0,31.6923,31.7071,31.6923,31.6997,54000.0
2015-04-06 10:00:00,42.68,42.7,42.64,42.69,128500.0,31.7071,31.722,31.6774,31.7146,128500.0
2015-04-06 10:05:00,42.69,42.73,42.68,42.69,193200.0,31.7146,31.7443,31.7071,31.7146,193200.0
2015-04-06 10:10:00,42.69,42.69,42.65,42.67,129900.0,31.7146,31.7146,31.6848,31.6997,129900.0
2015-04-06 10:15:00,42.67,42.68,42.64,42.65,199100.0,31.6997,31.7071,31.6774,31.6848,199100.0
2015-04-06 10:20:00,42.66,42.7,42.65,42.69,212600.0,31.6923,31.722,31.6848,31.7146,212600.0
2015-04-06 10:25:00,42.7,42.7,42.63,42.65,151600.0,31.722,31.722,31.67,31.6848,151600.0
2015-04-06 10:30:00,42.65,42.69,42.65,42.68,138700.0,31.6848,31.7146,31.6848,31.7071,138700.0
2015-04-06 10:35:00,42.69,42.72,42.67,42.69,239300.0,31.7146,31.7368,31.6997,31.7146,239300.0
2015-04-06 10:40:00,42.69,42.71,42.67,42.68,94500.0,31.7146,31.7294,31.6997,31.7071,94500.0
2015-04-06 10:45:00,42.68,42.7,42.64,42.65,65300.0,31.7071,31.722,31.6774,31.6848,65300.0
2015-04-06 10:50:00,42.65,42.68,42.62,42.68,133900.0,31.6848,31.7071,31.6625,31.7071,133900.0
2015-04-06 10:55:00,42.67,42.7,42.66,42.69,56300.0,31.6997,31.722,31.6923,31.7146,56300.0
2015-04-06 11:00:00,42.69,42.72,42.68,42.7,61200.0,31.7146,31.7368,31.7071,31.722,61200.0
2015-04-06 11:05:00,42.7,42.71,42.68,42.7,151300.0,31.722,31.7294,31.7071,31.722,151300.0
2015-04-06 11:10:00,42.7,42.7,42.67,42.67,109700.0,31.722,31.722,31.6997,31.6997,109700.0
2015-04-06 11:15:00,42.68,42.69,42.67,42.68,134900.0,31.7071,31.7146,31.6997,31.7071,134900.0
2015-04-06 11:20:00,42.68,42.69,42.66,42.68,291500.0,31.7071,31.7146,31.6923,31.7071,291500.0
2015-04-06 11:25:00,42.68,42.7,42.67,42.7,74400.0,31.7071,31.722,31.6997,31.722,74400.0
2015-04-06 11:30:00,42.69,42.71,42.68,42.71,76600.0,31.7146,31.7294,31.7071,31.7294,76600.0
2015-04-06 11:35:00,42.7,42.72,42.7,42.72,52800.0,31.722,31.7368,31.722,31.7368,52800.0
2015-04-06 11:40:00,42.72,42.74,42.71,42.74,96600.0,31.7368,31.7517,31.7294,31.7517,96600.0
2015-04-06 11:45:00,42.74,42.75,42.72,42.73,50200.0,31.7517,31.7591,31.7368,31.7443,50200.0
2015-04-06 11:50:00,42.72,42.73,42.71,42.72,34300.0,31.7368,31.7443,31.7294,31.7368,34300.0
2015-04-06 11:55:00,42.72,42.74,42.71,42.74,49700.0,31.7368,31.7517,31.7294,31.7517,49700.0
2015-04-06 12:00:00,42.74,42.74,42.73,42.74,47600.0,31.7517,31.7517,31.7443,31.7517,47600.0
2015-04-06 12:05:00,42.73,42.75,42.72,42.75,58400.0,31.7443,31.7591,31.7368,31.7591,58400.0
2015-04-06 12:10:00,42.75,42.77,42.74,42.76,98200.0,31.7591,31.774,31.7517,31.7666,98200.0
2015-04-06 12:15:00,42.76,42.76,42.74,42.76,295700.0,31.7666,31.7666,31.7517,31.7666,295700.0
2015-04-06 12:20:00,42.76,42.8,42.76,42.8,78600.0,31.7666,31.7963,31.7666,31.7963,78600.0
2015-04-06 12:25:00,42.8,42.81,42.78,42.79,155300.0,31.7963,31.8037,31.7814,31.7888,155300.0
2015-04-06 12:30:00,42.78,42.79,42.77,42.78,118000.0,31.7814,31.7888,31.774,31.7814,118000.0
2015-04-06 12:35:00,42.79,42.79,42.76,42.77,70900.0,31.7888,31.7888,31.7666,31.774,70900.0
2015-04-06 12:40:00,42.77,42.79,42.77,42.78,97900.0,31.774,31.7888,31.774,31.7814,97900.0
2015-04-06 12:45:00,42.78,42.8,42.78,42.79,41700.0,31.7814,31.7963,31.7814,31.7888,41700.0
2015-04-06 12:50:00,42.79,42.8,42.78,42.8,30100.0,31.7888,31.7963,31.7814,31.7963,30100.0
2015-04-06 12:55:00,42.8,42.81,42.78,42.79,46400.0,31.7963,31.8037,31.7814,31.7888,46400.0
2015-04-06 13:00:00,42.8,42.81,42.79,42.81,63300.0,31.7963,31.8037,31.7888,31.8037,63300.0
2015-04-06 13:05:00,42.81,42.82,42.8,42.82,63300.0,31.8037,31.8111,31.7963,31.8111,63300.0
2015-04-06 13:10:00,42.82,42.82,42.8,42.81,90300.0,31.8111,31.8111,31.7963,31.8037,90300.0
2015-04-06 13:15:00,42.81,42.81,42.78,42.8,84300.0,31.8037,31.8037,31.7814,31.7963,84300.0
2015-04-06 13:20:00,42.81,42.81,42.79,42.8,57700.0,31.8037,31.8037,31.7888,31.7963,57700.0
2015-04-06 13:25:00,42.81,42.81,42.79,42.81,52500.0,31.8037,31.8037,31.7888,31.8037,52500.0
2015-04-06 13:30:00,42.81,42.82,42.78,42.79,87200.0,31.8037,31.8111,31.7814,31.7888,87200.0
2015-04-06 13:35:00,42.78,42.79,42.76,42.77,44400.0,31.7814,31.7888,31.7666,31.774,44400.0
2015-04-06 13:40:00,42.77,42.77,42.75,42.75,76700.0,31.774,31.774,31.7591,31.7591,76700.0
2015-04-06 13:45:00,42.75,42.77,42.75,42.76,64700.0,31.7591,31.774,31.7591,31.7666,64700.0
2015-04-06 13:50:00,42.77,42.77,42.76,42.77,38300.0,31.774,31.774,31.7666,31.774,38300.0
2015-04-06 13:55:00,42.76,42.77,42.75,42.76,53500.0,31.7666,31.774,31.7591,31.7666,53500.0
2015-04-06 14:00:00,42.76,42.76,42.74,42.75,58100.0,31.7666,31.7666,31.7517,31.7591,58100.0
2015-04-06 14:05:00,42.75,42.75,42.71,42.72,60300.0,31.7591,31.7591,31.7294,31.7368,60300.0
2015-04-06 14:10:00,42.71,42.72,42.69,42.7,94000.0,31.7294,31.7368,31.7146,31.722,94000.0
2015-04-06 14:15:00,42.7,42.73,42.68,42.73,247300.0,31.722,31.7443,31.7071,31.7443,247300.0
2015-04-06 14:20:00,42.72,42.73,42.7,42.7,83300.0,31.7368,31.7443,31.722,31.722,83300.0
2015-04-06 14:25:00,42.7,42.7,42.69,42.7,43100.0,31.722,31.722,31.7146,31.722,43100.0
2015-04-06 14:30:00,42.7,42.72,42.69,42.72,81700.0,31.722,31.7368,31.7146,31.7368,81700.0
2015-04-06 14:35:00,42.72,42.73,42.71,42.73,92500.0,31.7368,31.7443,31.7294,31.7443,92500.0
2015-04-06 14:40:00,42.73,42.73,42.72,42.73,67800.0,31.7443,31.7443,31.7368,31.7443,67800.0
2015-04-06 14:45:00,42.73,42.73,42.72,42.72,66800.0,31.7443,31.7443,31.7368,31.7368,66800.0
2015-04-06 14:50:00,42.72,42.73,42.71,42.71,76200.0,31.7368,31.7443,31.7294,31.7294,76200.0
2015-04-06 14:55:00,42.72,42.72,42.7,42.71,49900.0,31.7368,31.7368,31.722,31.7294,49900.0
2015-04-06 15:00:00,42.71,42.72,42.7,42.71,71600.0,31.7294,31.7368,31.722,31.7294,71600.0
2015-04-06 15:05:00,42.72,42.72,42.6,42.6,225600.0,31.7368,31.7368,31.6477,31.6477,225600.0
2015-04-06 15:10:00,42.61,42.63,42.59,42.62,202400.0,31.6551,31.67,31.6403,31.6625,202400.0
2015-04-06 15:15:00,42.63,42.63,42.57,42.58,110300.0,31.67,31.67,31.6254,31.6328,110300.0
2015-04-06 15:20:00,42.57,42.6,42.56,42.57,100100.0,31.6254,31.6477,31.618,31.6254,100100.0
2015-04-06 15:25:00,42.58,42.6,42.56,42.57,75400.0,31.6328,31.6477,31.618,31.6254,75400.0
2015-04-06 15:30:00,42.57,42.61,42.56,42.6,142200.0,31.6254,31.6551,31.618,31.6477,142200.0
2015-04-06 15:35:00,42.6,42.61,42.57,42.57,98400.0,31.6477,31.6551,31.6254,31.6254,98400.0
2015-04-06 15:40:00,42.57,42.61,42.56,42.61,71000.0,31.6254,31.6551,31.618,31.6551,71000.0
2015-04-06 15:45:00,42.6,42.61,42.58,42.58,142100.0,31.6477,31.6551,31.6328,31.6328,142100.0
2015-04-06 15:50:00,42.58,42.6,42.58,42.6,176300.0,31.6328,31.6477,31.6328,31.6477,176300.0
2015-04-06 15:55:00,42.61,42.63,42.56,42.57,751000.0,31.6551,31.67,31.618,31.6254,751000.0
2015-04-07 09:30:00,42.62,42.62,42.52,42.57,219100.0,31.6625,31.6625,31.5883,31.6254,219100.0
2015-04-07 09:35:00,42.57,42.57,42.5,42.52,356500.0,31.6254,31.6254,31.5734,31.5883,356500.0
2015-04-07 09:40:00,42.52,42.58,42.52,42.56,317100.0,31.5883,31.6328,31.5883,31.618,317100.0
2015-04-07 09:45:00,42.57,42.61,42.56,42.57,122400.0,31.6254,31.6551,31.618,31.6254,122400.0
2015-04-07 09:50:00,42.57,42.6,42.57,42.58,142900.0,31.6254,31.6477,31.6254,31.6328,142900.0
2015-04-07 09:55:00,42.58,42.58,42.55,42.55,149600.0,31.6328,31.6328,31.6105,31.6105,149600.0
2015-04-07 10:00:00,42.54,42.56,42.5,42.5,91900.0,31.6031,31.618,31.5734,31.5734,91900.0
2015-04-07 10:05:00,42.5,42.51,42.48,42.5,100600.0,31.5734,31.5808,31.5585,31.5734,100600.0
2015-04-07 10:10:00,42.49,42.61,42.49,42.59,450900.0,31.566,31.6551,31.566,31.6403,450900.0
2015-04-07 10:15:00,42.59,42.67,42.58,42.66,242600.0,31.6403,31.6997,31.6328,31.6923,242600.0
2015-04-07 10:20:00,42.66,42.69,42.64,42.67,262200.0,31.6923,31.7146,31.6774,31.6997,262200.0
2015-04-07 10:25:00,42.66,42.68,42.64,42.65,101000.0,31.6923,31.7071,31.6774,31.6848,101000.0
2015-04-07 10:30:00,42.65,42.7,42.64,42.67,224900.0,31.6848,31.722,31.6774,31.6997,224900.0
2015-04-07 10:35:00,42.66,42.68,42.66,42.67,76000.0,31.6923,31.7071,31.6923,31.6997,76000.0
2015-04-07 10:40:00,42.66,42.67,42.65,42.65,66800.0,31.6923,31.6997,31.6848,31.6848,66800.0
2015-04-07 10:45:00,42.65,42.69,42.64,42.64,95400.0,31.6848,31.7146,31.6774,31.6774,95400.0
2015-04-07 10:50:00,42.65,42.69,42.65,42.69,74400.0,31.6848,31.7146,31.6848,31.7146,74400.0
2015-04-07 10:55:00,42.68,42.69,42.65,42.65,58400.0,31.7071,31.7146,31.6848,31.6848,58400.0
2015-04-07 11:00:00,42.66,42.68,42.64,42.65,62400.0,31.6923,31.7071,31.6774,31.6848,62400.0
2015-04-07 11:05:00,42.65,42.66,42.63,42.64,67300.0,31.6848,31.6923,31.67,31.6774,67300.0
2015-04-07 11:10:00,42.64,42.64,42.61,42.63,53900.0,31.6774,31.6774,31.6551,31.67,53900.0
2015-04-07 11:15:00,42.63,42.64,42.57,42.57,41900.0,31.67,31.6774,31.6254,31.6254,41900.0
2015-04-07 11:20:00,42.57,42.59,42.57,42.58,65600.0,31.6254,31.6403,31.6254,31.6328,65600.0
2015-04-07 11:25:00,42.58,42.6,42.57,42.58,57800.0,31.6328,31.6477,31.6254,31.6328,57800.0
2015-04-07 11:30:00,42.59,42.63,42.58,42.62,112900.0,31.6403,31.67,31.6328,31.6625,112900.0
2015-04-07 11:35:00,42.63,42.63,42.58,42.6,106100.0,31.67,31.67,31.6328,31.6477,106100.0
2015-04-07 11:40:00,42.59,42.6,42.58,42.59,70000.0,31.6403,31.6477,31.6328,31.6403,70000.0
2015-04-07 11:45:00,42.59,42.61,42.58,42.59,62800.0,31.6403,31.6551,31.6328,31.6403,62800.0
2015-04-07 11:50:00,42.59,42.63,42.59,42.63,29200.0,31.6403,31.67,31.6403,31.67,29200.0
2015-04-07 11:55:00,42.63,42.64,42.61,42.63,71900.0,31.67,31.6774,31.6551,31.67,71900.0
2015-04-07 12:00:00,42.63,42.66,42.63,42.64,36300.0,31.67,31.6923,31.67,31.6774,36300.0
2015-04-07 12:05:00,42.64,42.66,42.64,42.65,16800.0,31.6774,31.6923,31.6774,31.6848,16800.0
2015-04-07 12:10:00,42.66,42.66,42.64,42.66,106800.0,31.6923,31.6923,31.6774,31.6923,106800.0
2015-04-07 12:15:00,42.66,42.66,42.63,42.64,51800.0,31.6923,31.6923,31.67,31.6774,51800.0
2015-04-07 12:20:00,42.63,42.66,42.63,42.65,42100.0,31.67,31.6923,31.67,31.6848,42100.0
2015-04-07 12:25:00,42.65,42.67,42.64,42.66,45000.0,31.6848,31.6997,31.6774,31.6923,45000.0
2015-04-07 12:30:00,42.66,42.67,42.65,42.67,71300.0,31.6923,31.6997,31.6848,31.6997,71300.0
2015-04-07 12:35:00,42.66,42.68,42.66,42.67,48000.0,31.6923,31.7071,31.6923,31.6997,48000.0
2015-04-07 12:40:00,42.67,42.68,42.64,42.64,72100.0,31.6997,31.7071,31.6774,31.6774,72100.0
2015-04-07 12:45:00,42.65,42.65,42.62,42.63,21300.0,31.6848,31.6848,31.6625,31.67,21300.0
2015-04-07 12:50:00,42.62,42.66,42.62,42.65,38800.0,31.6625,31.6923,31.6625,31.6848,38800.0
2015-04-07 12:55:00,42.64,42.67,42.64,42.66,24000.0,31.6774,31.6997,31.6774,31.6923,24000.0
2015-04-07 13:00:00,42.67,42.69,42.66,42.69,65200.0,31.6997,31.7146,31.6923,31.7146,65200.0
2015-04-07 13:05:00,42.68,42.69,42.67,42.67,51400.0,31.7071,31.7146,31.6997,31.6997,51400.0
2015-04-07 13:10:00,42.67,42.68,42.65,42.66,48700.0,31.6997,31.7071,31.6848,31.6923,48700.0
2015-04-07 13:15:00,42.67,42.67,42.66,42.67,27000.0,31.6997,31.6997,31.6923,31.6997,27000.0
2015-04-07 13:20:00,42.67,42.68,42.64,42.65,89000.0,31.6997,31.7071,31.6774,31.6848,89000.0
2015-04-07 13:25:00,42.66,42.66,42.64,42.65,33600.0,31.6923,31.6923,31.6774,31.6848,33600.0
2015-04-07 13:30:00,42.64,42.66,42.64,42.66,33000.0,31.6774,31.6923,31.6774,31.6923,33000.0
2015-04-07 13:35:00,42.66,42.66,42.64,42.65,63800.0,31.6923,31.6923,31.6774,31.6848,63800.0
2015-04-07 13:40:00,42.65,42.66,42.64,42.66,21600.0,31.6848,31.6923,31.6774,31.6923,21600.0
2015-04-07 13:45:00,42.66,42.66,42.62,42.64,94400.0,31.6923,31.6923,31.6625,31.6774,94400.0
2015-04-07 13:50:00,42.64,42.64,42.59,42.6,77900.0,31.6774,31.6774,31.6403,31.6477,77900.0
2015-04-07 13:55:00,42.61,42.63,42.59,42.62,114500.0,31.6551,31.67,31.6403,31.6625,114500.0
2015-04-07 14:00:00,42.62,42.64,42.6,42.61,69800.0,31.6625,31.6774,31.6477,31.6551,69800.0
2015-04-07 14:05:00,42.61,42.63,42.59,42.59,79100.0,31.6551,31.67,31.6403,31.6403,79100.0
2015-04-07 14:10:00,42.59,42.6,42.55,42.55,107900.0,31.6403,31.6477,31.6105,31.6105,107900.0
2015-04-07 14:15:00,42.55,42.57,42.55,42.56,162900.0,31.6105,31.6254,31.6105,31.618,162900.0
2015-04-07 14:20:00,42.57,42.57,42.54,42.56,100100.0,31.6254,31.6254,31.6031,31.618,100100.0
2015-04-07 14:25:00,42.56,42.57,42.55,42.57,78200.0,31.618,31.6254,31.6105,31.6254,78200.0
2015-04-07 14:30:00,42.56,42.58,42.56,42.57,39200.0,31.618,31.6328,31.618,31.6254,39200.0
2015-04-07 14:35:00,42.58,42.58,42.57,42.57,20400.0,31.6328,31.6328,31.6254,31.6254,20400.0
2015-04-07 14:40:00,42.58,42.59,42.57,42.58,67800.0,31.6328,31.6403,31.6254,31.6328,67800.0
2015-04-07 14:45:00,42.59,42.59,42.56,42.56,40000.0,31.6403,31.6403,31.618,31.618,40000.0
2015-04-07 14:50:00,42.56,42.57,42.56,42.56,34500.0,31.618,31.6254,31.618,31.618,34500.0
2015-04-07 14:55:00,42.57,42.57,42.53,42.54,259700.0,31.6254,31.6254,31.5957,31.6031,259700.0
2015-04-07 15:00:00,42.55,42.56,42.54,42.55,29500.0,31.6105,31.618,31.6031,31.6105,29500.0
2015-04-07 15:05:00,42.55,42.57,42.55,42.55,43000.0,31.6105,31.6254,31.6105,31.6105,43000.0
2015-04-07 15:10:00,42.55,42.56,42.53,42.55,48600.0,31.6105,31.618,31.5957,31.6105,48600.0
2015-04-07 15:15:00,42.54,42.57,42.54,42.57,63100.0,31.6031,31.6254,31.6031,31.6254,63100.0
2015-04-07 15:20:00,42.57,42.57,42.52,42.53,50000.0,31.6254,31.6254,31.5883,31.5957,50000.0
2015-04-07 15:25:00,42.54,42.55,42.52,42.55,37800.0,31.6031,31.6105,31.5883,31.6105,37800.0
2015-04-07 15:30:00,42.55,42.56,42.53,42.53,62300.0,31.6105,31.618,31.5957,31.5957,62300.0
2015-04-07 15:35:00,42.53,42.54,42.51,42.52,70500.0,31.5957,31.6031,31.5808,31.5883,70500.0
2015-04-07 15:40:00,42.52,42.52,42.49,42.52,73100.0,31.5883,31.5883,31.566,31.5883,73100.0
2015-04-07 15:45:00,42.52,42.54,42.5,42.52,98400.0,31.5883,31.6031,31.5734,31.5883,98400.0
2015-04-07 15:50:00,42.52,42.52,42.48,42.5,133600.0,31.5883,31.5883,31.5585,31.5734,133600.0
2015-04-07 15:55:00,42.5,42.51,42.46,42.47,304200.0,31.5734,31.5808,31.5437,31.5511,304200.0
2015-04-08 09:30:00,43.45,43.5,43.35,43.4,719600.0,32.2792,32.3163,32.2049,32.242,719600.0
2015-04-08 09:35:00,43.4,43.41,43.37,43.4,219500.0,32.242,32.2494,32.2197,32.242,219500.0
2015-04-08 09:40:00,43.4,43.45,43.4,43.45,335600.0,32.242,32.2792,32.242,32.2792,335600.0
2015-04-08 09:45:00,43.45,43.53,43.44,43.53,437900.0,32.2792,32.3386,32.2717,32.3386,437900.0
2015-04-08 09:50:00,43.53,43.56,43.51,43.53,214600.0,32.3386,32.3609,32.3237,32.3386,214600.0
2015-04-08 09:55:00,43.53,43.55,43.49,43.51,131800.0,32.3386,32.3534,32.3089,32.3237,131800.0
2015-04-08 10:00:00,43.51,43.54,43.47,43.48,146300.0,32.3237,32.346,32.294,32.3014,146300.0
2015-04-08 10:05:00,43.48,43.49,43.43,43.43,144000.0,32.3014,32.3089,32.2643,32.2643,144000.0
2015-04-08 10:10:00,43.43,43.43,43.39,43.39,182200.0,32.2643,32.2643,32.2346,32.2346,182200.0
2015-04-08 10:15:00,43.39,43.39,43.35,43.36,154800.0,32.2346,32.2346,32.2049,32.2123,154800.0
2015-04-08 10:20:00,43.36,43.36,43.33,43.36,93400.0,32.2123,32.2123,32.19,32.2123,93400.0
2015-04-08 10:25:00,43.36,43.37,43.34,43.35,345400.0,32.2123,32.2197,32.1974,32.2049,345400.0
2015-04-08 10:30:00,43.34,43.36,43.32,43.35,206700.0,32.1974,32.2123,32.1826,32.2049,206700.0
2015-04-08 10:35:00,43.34,43.35,43.3,43.3,241500.0,32.1974,32.2049,32.1677,32.1677,241500.0
2015-04-08 10:40:00,43.3,43.31,43.22,43.26,485600.0,32.1677,32.1752,32.1083,32.138,485600.0
2015-04-08 10:45:00,43.26,43.26,43.19,43.21,132600.0,32.138,32.138,32.086,32.1009,132600.0
2015-04-08 10:50:00,43.22,43.23,43.2,43.21,117000.0,32.1083,32.1157,32.0934,32.1009,117000.0
2015-04-08 10:55:00,43.21,43.28,43.21,43.26,127800.0,32.1009,32.1529,32.1009,32.138,127800.0
2015-04-08 11:00:00,43.26,43.28,43.23,43.27,108900.0,32.138,32.1529,32.1157,32.1454,108900.0
2015-04-08 11:05:00,43.28,43.29,43.26,43.29,70900.0,32.1529,32.1603,32.138,32.1603,70900.0
2015-04-08 11:10:00,43.29,43.33,43.29,43.32,256400.0,32.1603,32.19,32.1603,32.1826,256400.0
2015-04-08 11:15:00,43.32,43.38,43.32,43.36,151500.0,32.1826,32.2272,32.1826,32.2123,151500.0
2015-04-08 11:20:00,43.36,43.38,43.33,43.36,93800.0,32.2123,32.2272,32.19,32.2123,93800.0
2015-04-08 11:25:00,43.36,43.37,43.33,43.35,128500.0,32.2123,32.2197,32.19,32.2049,128500.0
2015-04-08 11:30:00,43.35,43.37,43.34,43.36,153200.0,32.2049,32.2197,32.1974,32.2123,153200.0
2015-04-08 11:35:00,43.36,43.41,43.35,43.39,104400.0,32.2123,32.2494,32.2049,32.2346,104400.0
2015-04-08 11:40:00,43.38,43.43,43.36,43.43,193800.0,32.2272,32.2643,32.2123,32.2643,193800.0
2015-04-08 11:45:00,43.43,43.48,43.43,43.48,130200.0,32.2643,32.3014,32.2643,32.3014,130200.0
2015-04-08 11:50:00,43.48,43.48,43.41,43.41,86400.0,32.3014,32.3014,32.2494,32.2494,86400.0
2015-04-08 11:55:00,43.4,43.4,43.37,43.38,81100.0,32.242,32.242,32.2197,32.2272,81100.0
2015-04-08 12:00:00,43.39,43.41,43.38,43.39,57300.0,32.2346,32.2494,32.2272,32.2346,57300.0
2015-04-08 12:05:00,43.39,43.45,43.39,43.44,65000.0,32.2346,32.2792,32.2346,32.2717,65000.0
2015-04-08 12:10:00,43.45,43.46,43.43,43.45,62300.0,32.2792,32.2866,32.2643,32.2792,62300.0
2015-04-08 12:15:00,43.44,43.47,43.43,43.44,159200.0,32.2717,32.294,32.2643,32.2717,159200.0
2015-04-08 12:20:00,43.43,43.44,43.41,43.41,57300.0,32.2643,32.2717,32.2494,32.2494,57300.0
2015-04-08 12:25:00,43.42,43.42,43.34,43.34,116900.0,32.2569,32.2569,32.1974,32.1974,116900.0
2015-04-08 12:30:00,43.34,43.39,43.34,43.38,47100.0,32.1974,32.2346,32.1974,32.2272,47100.0
2015-04-08 12:35:00,43.38,43.39,43.36,43.38,61500.0,32.2272,32.2346,32.2123,32.2272,61500.0
2015-04-08 12:40:00,43.39,43.39,43.37,43.39,54400.0,32.2346,32.2346,32.2197,32.2346,54400.0
2015-04-08 12:45:00,43.39,43.39,43.37,43.37,41600.0,32.2346,32.2346,32.2197,32.2197,41600.0
2015-04-08 12:50:00,43.37,43.38,43.34,43.37,79000.0,32.2197,32.2272,32.1974,32.2197,79000.0
2015-04-08 12:55:00,43.37,43.39,43.36,43.37,76000.0,32.2197,32.2346,32.2123,32.2197,76000.0
2015-04-08 13:00:00,43.37,43.38,43.36,43.38,46200.0,32.2197,32.2272,32.2123,32.2272,46200.0
2015-04-08 13:05:00,43.38,43.39,43.37,43.39,56000.0,32.2272,32.2346,32.2197,32.2346,56000.0
2015-04-08 13:10:00,43.39,43.4,43.35,43.35,184200.0,32.2346,32.242,32.2049,32.2049,184200.0
2015-04-08 13:15:00,43.35,43.36,43.34,43.35,67500.0,32.2049,32.2123,32.1974,32.2049,67500.0
2015-04-08 13:20:00,43.36,43.36,43.34,43.36,73400.0,32.2123,32.2123,32.1974,32.2123,73400.0
2015-04-08 13:25:00,43.36,43.4,43.35,43.38,63200.0,32.2123,32.242,32.2049,32.2272,63200.0
2015-04-08 13:30:00,43.38,43.4,43.37,43.38,40300.0,32.2272,32.242,32.2197,32.2272,40300.0
2015-04-08 13:35:00,43.39,43.41,43.38,43.4,64400.0,32.2346,32.2494,32.2272,32.242,64400.0
2015-04-08 13:40:00,43.4,43.4,43.38,43.4,52400.0,32.242,32.242,32.2272,32.242,52400.0
2015-04-08 13:45:00,43.41,43.43,43.4,43.42,56900.0,32.2494,32.2643,32.242,32.2569,56900.0
2015-04-08 13:50:00,43.42,43.46,43.41,43.46,76900.0,32.2569,32.2866,32.2494,32.2866,76900.0
2015-04-08 13:55:00,43.46,43.46,43.41,43.44,40100.0,32.2866,32.2866,32.2494,32.2717,40100.0
2015-04-08 14:00:00,43.43,43.47,43.25,43.26,416000.0,32.2643,32.294,32.1306,32.138,416000.0
2015-04-08 14:05:00,43.26,43.3,43.19,43.2,156900.0,32.138,32.1677,32.086,32.0934,156900.0
2015-04-08 14:10:00,43.2,43.4,43.16,43.39,195000.0,32.0934,32.242,32.0637,32.2346,195000.0
2015-04-08 14:15:00,43.38,43.44,43.37,43.41,192800.0,32.2272,32.2717,32.2197,32.2494,192800.0
2015-04-08 14:20:00,43.41,43.48,43.4,43.4,127800.0,32.2494,32.3014,32.242,32.242,127800.0
2015-04-08 14:25:00,43.4,43.43,43.34,43.35,128500.0,32.242,32.2643,32.1974,32.2049,128500.0
2015-04-08 14:30:00,43.36,43.36,43.32,43.35,71200.0,32.2123,32.2123,32.1826,32.2049,71200.0
2015-04-08 14:35:00,43.35,43.36,43.3,43.32,155200.0,32.2049,32.2123,32.1677,32.1826,155200.0
2015-04-08 14:40:00,43.32,43.32,43.29,43.31,79300.0,32.1826,32.1826,32.1603,32.1752,79300.0
2015-04-08 14:45:00,43.31,43.36,43.3,43.36,67200.0,32.1752,32.2123,32.1677,32.2123,67200.0
2015-04-08 14:50:00,43.35,43.36,43.3,43.3,72100.0,32.2049,32.2123,32.1677,32.1677,72100.0
2015-04-08 14:55:00,43.3,43.31,43.28,43.3,99700.0,32.1677,32.1752,32.1529,32.1677,99700.0
2015-04-08 15:00:00,43.3,43.35,43.29,43.33,60400.0,32.1677,32.2049,32.1603,32.19,60400.0
2015-04-08 15:05:00,43.33,43.33,43.31,43.31,38400.0,32.19,32.19,32.1752,32.1752,38400.0
2015-04-08 15:10:00,43.31,43.33,43.25,43.26,84800.0,32.1752,32.19,32.1306,32.138,84800.0
2015-04-08 15:15:00,43.26,43.29,43.25,43.28,109300.0,32.138,32.1603,32.1306,32.1529,109300.0
2015-04-08 15:20:00,43.28,43.29,43.27,43.29,79400.0,32.1529,32.1603,32.1454,32.1603,79400.0
2015-04-08 15:25:00,43.28,43.34,43.28,43.31,131000.0,32.1529,32.1974,32.1529,32.1752,131000.0
2015-04-08 15:30:00,43.31,43.35,43.3,43.33,111500.0,32.1752,32.2049,32.1677,32.19,111500.0
2015-04-08 15:35:00,43.32,43.35,43.31,43.34,51600.0,32.1826,32.2049,32.1752,32.1974,51600.0
2015-04-08 15:40:00,43.35,43.37,43.33,43.35,135200.0,32.2049,32.2197,32.19,32.2049,135200.0
2015-04-08 15:45:00,43.35,43.35,43.3,43.31,275200.0,32.2049,32.2049,32.1677,32.1752,275200.0
2015-04-08 15:50:00,43.3,43.34,43.29,43.31,293100.0,32.1677,32.1974,32.1603,32.1752,293100.0
2015-04-08 15:55:00,43.32,43.36,43.31,43.34,555100.0,32.1826,32.2123,32.1752,32.1974,555100.0
2015-04-09 09:30:00,43.72,43.83,43.72,43.82,393500.0,32.4797,32.5615,32.4797,32.554,393500.0
2015-04-09 09:35:00,43.83,43.85,43.82,43.84,168800.0,32.5615,32.5763,32.554,32.5689,168800.0
2015-04-09 09:40:00,43.84,43.84,43.81,43.82,188000.0,32.5689,32.5689,32.5466,32.554,188000.0
2015-04-09 09:45:00,43.81,43.86,43.81,43.85,120000.0,32.5466,32.5837,32.5466,32.5763,120000.0
2015-04-09 09:50:00,43.84,43.85,43.76,43.78,180800.0,32.5689,32.5763,32.5095,32.5243,180800.0
2015-04-09 09:55:00,43.79,43.83,43.78,43.82,130600.0,32.5317,32.5615,32.5243,32.554,130600.0
2015-04-09 10:00:00,43.83,43.85,43.82,43.85,140200.0,32.5615,32.5763,32.554,32.5763,140200.0
2015-04-09 10:05:00,43.85,43.85,43.77,43.78,122600.0,32.5763,32.5763,32.5169,32.5243,122600.0
2015-04-09 10:10:00,43.78,43.78,43.74,43.74,117700.0,32.5243,32.5243,32.4946,32.4946,117700.0
2015-04-09 10:15:00,43.74,43.75,43.71,43.72,140100.0,32.4946,32.502,32.4723,32.4797,140100.0
2015-04-09 10:20:00,43.72,43.74,43.69,43.72,152200.0,32.4797,32.4946,32.4575,32.4797,152200.0
2015-04-09 10:25:00,43.72,43.78,43.71,43.76,97500.0,32.4797,32.5243,32.4723,32.5095,97500.0
2015-04-09 10:30:00,43.77,43.77,43.71,43.72,161100.0,32.5169,32.5169,32.4723,32.4797,161100.0
2015-04-09 10:35:00,43.72,43.73,43.67,43.69,103300.0,32.4797,32.4872,32.4426,32.4575,103300.0
2015-04-09 10:40:00,43.7,43.7,43.63,43.66,110800.0,32.4649,32.4649,32.4129,32.4352,110800.0
2015-04-09 10:45:00,43.66,43.66,43.62,43.65,108500.0,32.4352,32.4352,32.4055,32.4277,108500.0
2015-04-09 10:50:00,43.64,43.65,43.62,43.64,74400.0,32.4203,32.4277,32.4055,32.4203,74400.0
2015-04-09 10:55:00,43.64,43.68,43.6,43.68,103100.0,32.4203,32.45,32.3906,32.45,103100.0
2015-04-09 11:00:00,43.67,43.7,43.65,43.69,73300.0,32.4426,32.4649,32.4277,32.4575,73300.0
2015-04-09 11:05:00,43.69,43.69,43.65,43.66,81100.0,32.4575,32.4575,32.4277,32.4352,81100.0
2015-04-09 11:10:00,43.66,43.66,43.61,43.64,144800.0,32.4352,32.4352,32.398,32.4203,144800.0
2015-04-09 11:15:00,43.64,43.64,43.59,43.61,72400.0,32.4203,32.4203,32.3832,32.398,72400.0
2015-04-09 11:20:00,43.61,43.65,43.59,43.65,109200.0,32.398,32.4277,32.3832,32.4277,109200.0
2015-04-09 11:25:00,43.65,43.7,43.64,43.7,77500.0,32.4277,32.4649,32.4203,32.4649,77500.0
2015-04-09 11:30:00,43.69,43.71,43.68,43.71,106600.0,32.4575,32.4723,32.45,32.4723,106600.0
2015-04-09 11:35:00,43.71,43.73,43.7,43.73,80500.0,32.4723,32.4872,32.4649,32.4872,80500.0
2015-04-09 11:40:00,43.73,43.78,43.73,43.75,58200.0,32.4872,32.5243,32.4872,32.502,58200.0
2015-04-09 11:45:00,43.75,43.78,43.74,43.75,49800.0,32.502,32.5243,32.4946,32.502,49800.0
2015-04-09 11:50:00,43.75,43.8,43.75,43.78,84100.0,32.502,32.5392,32.502,32.5243,84100.0
2015-04-09 11:55:00,43.77,43.8,43.76,43.8,53200.0,32.5169,32.5392,32.5095,32.5392,53200.0
2015-04-09 12:00:00,43.8,43.83,43.79,43.82,84600.0,32.5392,32.5615,32.5317,32.554,84600.0
2015-04-09 12:05:00,43.83,43.83,43.8,43.82,45400.0,32.5615,32.5615,32.5392,32.554,45400.0
2015-04-09 12:10:00,43.82,43.84,43.81,43.82,77200.0,32.554,32.5689,32.5466,32.554,77200.0
2015-04-09 12:15:00,43.83,43.83,43.8,43.82,108400.0,32.5615,32.5615,32.5392,32.554,108400.0
2015-04-09 12:20:00,43.82,43.87,43.82,43.87,75100.0,32.554,32.5912,32.554,32.5912,75100.0
2015-04-09 12:25:00,43.87,43.88,43.84,43.84,152800.0,32.5912,32.5986,32.5689,32.5689,152800.0
2015-04-09 12:30:00,43.84,43.85,43.8,43.8,236800.0,32.5689,32.5763,32.5392,32.5392,236800.0
2015-04-09 12:35:00,43.8,43.81,43.78,43.79,78200.0,32.5392,32.5466,32.5243,32.5317,78200.0
2015-04-09 12:40:00,43.78,43.8,43.75,43.75,97300.0,32.5243,32.5392,32.502,32.502,97300.0
2015-04-09 12:45:00,43.76,43.78,43.74,43.78,48900.0,32.5095,32.5243,32.4946,32.5243,48900.0
2015-04-09 12:50:00,43.78,43.82,43.77,43.82,50300.0,32.5243,32.554,32.5169,32.554,50300.0
2015-04-09 12:55:00,43.82,43.83,43.8,43.82,92100.0,32.554,32.5615,32.5392,32.554,92100.0
2015-04-09 13:00:00,43.82,43.84,43.75,43.77,81300.0,32.554,32.5689,32.502,32.5169,81300.0
2015-04-09 13:05:00,43.77,43.77,43.74,43.75,162400.0,32.5169,32.5169,32.4946,32.502,162400.0
2015-04-09 13:10:00,43.75,43.77,43.75,43.77,69900.0,32.502,32.5169,32.502,32.5169,69900.0
2015-04-09 13:15:00,43.77,43.78,43.75,43.78,63300.0,32.5169,32.5243,32.502,32.5243,63300.0
2015-04-09 13:20:00,43.78,43.83,43.78,43.82,74900.0,32.5243,32.5615,32.5243,32.554,74900.0
2015-04-09 13:25:00,43.83,43.83,43.81,43.83,149300.0,32.5615,32.5615,32.5466,32.5615,149300.0
2015-04-09 13:30:00,43.83,43.85,43.8,43.84,147300.0,32.5615,32.5763,32.5392,32.5689,147300.0
2015-04-09 13:35:00,43.84,43.86,43.82,43.84,113300.0,32.5689,32.5837,32.554,32.5689,113300.0
2015-04-09 13:40:00,43.83,43.83,43.81,43.82,60300.0,32.5615,32.5615,32.5466,32.554,60300.0
2015-04-09 13:45:00,43.82,43.86,43.81,43.86,79800.0,32.554,32.5837,32.5466,32.5837,79800.0
2015-04-09 13:50:00,43.86,43.87,43.84,43.84,79200.0,32.5837,32.5912,32.5689,32.5689,79200.0
2015-04-09 13:55:00,43.84,43.86,43.83,43.83,87000.0,32.5689,32.5837,32.5615,32.5615,87000.0
2015-04-09 14:00:00,43.83,43.84,43.81,43.82,102200.0,32.5615,32.5689,32.5466,32.554,102200.0
2015-04-09 14:05:00,43.82,43.84,43.81,43.83,140800.0,32.554,32.5689,32.5466,32.5615,140800.0
2015-04-09 14:10:00,43.83,43.87,43.82,43.86,106400.0,32.5615,32.5912,32.554,32.5837,106400.0
2015-04-09 14:15:00,43.87,43.88,43.86,43.88,35700.0,32.5912,32.5986,32.5837,32.5986,35700.0
2015-04-09 14:20:00,43.88,43.88,43.83,43.85,90100.0,32.5986,32.5986,32.5615,32.5763,90100.0
2015-04-09 14:25:00,43.85,43.85,43.81,43.83,142900.0,32.5763,32.5763,32.5466,32.5615,142900.0
2015-04-09 14:30:00,43.83,43.83,43.8,43.82,59100.0,32.5615,32.5615,32.5392,32.554,59100.0
2015-04-09 14:35:00,43.83,43.87,43.82,43.87,52800.0,32.5615,32.5912,32.554,32.5912,52800.0
2015-04-09 14:40:00,43.87,43.88,43.84,43.84,58000.0,32.5912,32.5986,32.5689,32.5689,58000.0
2015-04-09 14:45:00,43.84,43.85,43.82,43.82,101300.0,32.5689,32.5763,32.554,32.554,101300.0
2015-04-09 14:50:00,43.83,43.86,43.82,43.85,44100.0,32.5615,32.5837,32.554,32.5763,44100.0
2015-04-09 14:55:00,43.86,43.89,43.85,43.89,97200.0,32.5837,32.606,32.5763,32.606,97200.0
2015-04-09 15:00:00,43.89,43.93,43.88,43.91,84600.0,32.606,32.6358,32.5986,32.6209,84600.0
2015-04-09 15:05:00,43.91,43.92,43.87,43.87,78000.0,32.6209,32.6283,32.5912,32.5912,78000.0
2015-04-09 15:10:00,43.87,43.96,43.87,43.93,183400.0,32.5912,32.658,32.5912,32.6358,183400.0
2015-04-09 15:15:00,43.93,43.94,43.92,43.94,72200.0,32.6358,32.6432,32.6283,32.6432,72200.0
2015-04-09 15:20:00,43.94,43.94,43.86,43.87,2003200.0,32.6432,32.6432,32.5837,32.5912,2003200.0
2015-04-09 15:25:00,43.87,43.89,43.85,43.89,91400.0,32.5912,32.606,32.5763,32.606,91400.0
2015-04-09 15:30:00,43.88,43.9,43.85,43.86,91400.0,32.5986,32.6135,32.5763,32.5837,91400.0
2015-04-09 15:35:00,43.86,43.87,43.83,43.85,186500.0,32.5837,32.5912,32.5615,32.5763,186500.0
2015-04-09 15:40:00,43.86,43.87,43.85,43.86,202900.0,32.5837,32.5912,32.5763,32.5837,202900.0
2015-04-09 15:45:00,43.86,43.87,43.84,43.86,169100.0,32.5837,32.5912,32.5689,32.5837,169100.0
2015-04-09 15:50:00,43.85,43.88,43.84,43.86,460700.0,32.5763,32.5986,32.5689,32.5837,460700.0
2015-04-09 15:55:00,43.86,43.91,43.86,43.89,992800.0,32.5837,32.6209,32.5837,32.606,992800.0
2015-04-10 09:30:00,43.66,43.7,43.54,43.67,503700.0,32.4352,32.4649,32.346,32.4426,503700.0
2015-04-10 09:35:00,43.68,43.69,43.64,43.65,238600.0,32.45,32.4575,32.4203,32.4277,238600.0
2015-04-10 09:40:00,43.65,43.65,43.59,43.6,399600.0,32.4277,32.4277,32.3832,32.3906,399600.0
2015-04-10 09:45:00,43.6,43.62,43.59,43.62,180700.0,32.3906,32.4055,32.3832,32.4055,180700.0
2015-04-10 09:50:00,43.62,43.66,43.62,43.64,100500.0,32.4055,32.4352,32.4055,32.4203,100500.0
2015-04-10 09:55:00,43.65,43.65,43.61,43.61,292200.0,32.4277,32.4277,32.398,32.398,292200.0
2015-04-10 10:00:00,43.61,43.63,43.61,43.62,239900.0,32.398,32.4129,32.398,32.4055,239900.0
2015-04-10 10:05:00,43.61,43.64,43.61,43.64,224200.0,32.398,32.4203,32.398,32.4203,224200.0
2015-04-10 10:10:00,43.64,43.64,43.59,43.62,503500.0,32.4203,32.4203,32.3832,32.4055,503500.0
2015-04-10 10:15:00,43.61,43.61,43.56,43.57,780700.0,32.398,32.398,32.3609,32.3683,780700.0
2015-04-10 10:20:00,43.57,43.6,43.56,43.59,145300.0,32.3683,32.3906,32.3609,32.3832,145300.0
2015-04-10 10:25:00,43.58,43.6,43.57,43.6,229900.0,32.3757,32.3906,32.3683,32.3906,229900.0
2015-04-10 10:30:00,43.6,43.64,43.59,43.63,267900.0,32.3906,32.4203,32.3832,32.4129,267900.0
2015-04-10 10:35:00,43.62,43.64,43.61,43.62,564900.0,32.4055,32.4203,32.398,32.4055,564900.0
2015-04-10 10:40:00,43.62,43.63,43.59,43.6,263900.0,32.4055,32.4129,32.3832,32.3906,263900.0
2015-04-10 10:45:00,43.6,43.61,43.56,43.58,213300.0,32.3906,32.398,32.3609,32.3757,213300.0
2015-04-10 10:50:00,43.58,43.6,43.56,43.56,129600.0,32.3757,32.3906,32.3609,32.3609,129600.0
2015-04-10 10:55:00,43.56,43.6,43.55,43.59,156700.0,32.3609,32.3906,32.3534,32.3832,156700.0
2015-04-10 11:00:00,43.58,43.6,43.58,43.58,78200.0,32.3757,32.3906,32.3757,32.3757,78200.0
2015-04-10 11:05:00,43.59,43.59,43.57,43.59,82900.0,32.3832,32.3832,32.3683,32.3832,82900.0
2015-04-10 11:10:00,43.59,43.6,43.57,43.6,130800.0,32.3832,32.3906,32.3683,32.3906,130800.0
2015-04-10 11:15:00,43.6,43.63,43.59,43.62,144100.0,32.3906,32.4129,32.3832,32.4055,144100.0
2015-04-10 11:20:00,43.62,43.65,43.62,43.65,50900.0,32.4055,32.4277,32.4055,32.4277,50900.0
2015-04-10 11:25:00,43.65,43.67,43.63,43.65,1347100.0,32.4277,32.4426,32.4129,32.4277,1347100.0
2015-04-10 11:30:00,43.65,43.67,43.64,43.67,470900.0,32.4277,32.4426,32.4203,32.4426,470900.0
2015-04-10 11:35:00,43.66,43.67,43.66,43.66,124200.0,32.4352,32.4426,32.4352,32.4352,124200.0
2015-04-10 11:40:00,43.67,43.68,43.66,43.67,942200.0,32.4426,32.45,32.4352,32.4426,942200.0
2015-04-10 11:45:00,43.66,43.67,43.63,43.63,321700.0,32.4352,32.4426,32.4129,32.4129,321700.0
2015-04-10 11:50:00,43.63,43.64,43.61,43.64,118400.0,32.4129,32.4203,32.398,32.4203,118400.0
2015-04-10 11:55:00,43.64,43.66,43.63,43.66,49000.0,32.4203,32.4352,32.4129,32.4352,49000.0
2015-04-10 12:00:00,43.66,43.66,43.64,43.64,151800.0,32.4352,32.4352,32.4203,32.4203,151800.0
2015-04-10 12:05:00,43.65,43.66,43.64,43.65,331300.0,32.4277,32.4352,32.4203,32.4277,331300.0
2015-04-10 12:10:00,43.66,43.7,43.65,43.68,168400.0,32.4352,32.4649,32.4277,32.45,168400.0
2015-04-10 12:15:00,43.68,43.69,43.65,43.65,816500.0,32.45,32.4575,32.4277,32.4277,816500.0
2015-04-10 12:20:00,43.65,43.66,43.64,43.66,52400.0,32.4277,32.4352,32.4203,32.4352,52400.0
2015-04-10 12:25:00,43.65,43.67,43.65,43.66,327400.0,32.4277,32.4426,32.4277,32.4352,327400.0
2015-04-10 12:30:00,43.66,43.68,43.65,43.67,236900.0,32.4352,32.45,32.4277,32.4426,236900.0
2015-04-10 12:35:00,43.67,43.7,43.66,43.69,103700.0,32.4426,32.4649,32.4352,32.4575,103700.0
2015-04-10 12:40:00,43.69,43.73,43.69,43.73,106800.0,32.4575,32.4872,32.4575,32.4872,106800.0
2015-04-10 12:45:00,43.73,43.74,43.7,43.71,65500.0,32.4872,32.4946,32.4649,32.4723,65500.0
2015-04-10 12:50:00,43.71,43.72,43.69,43.72,66500.0,32.4723,32.4797,32.4575,32.4797,66500.0
2015-04-10 12:55:00,43.72,43.74,43.72,43.73,28200.0,32.4797,32.4946,32.4797,32.4872,28200.0
2015-04-10 13:00:00,43.73,43.76,43.73,43.74,69400.0,32.4872,32.5095,32.4872,32.4946,69400.0
2015-04-10 13:05:00,43.74,43.75,43.72,43.75,37800.0,32.4946,32.502,32.4797,32.502,37800.0
2015-04-10 13:10:00,43.75,43.77,43.74,43.75,64800.0,32.502,32.5169,32.4946,32.502,64800.0
2015-04-10 13:15:00,43.74,43.75,43.73,43.74,21900.0,32.4946,32.502,32.4872,32.4946,21900.0
2015-04-10 13:20:00,43.74,43.76,43.72,43.75,67400.0,32.4946,32.5095,32.4797,32.502,67400.0
2015-04-10 13:25:00,43.76,43.76,43.71,43.72,66200.0,32.5095,32.5095,32.4723,32.4797,66200.0
2015-04-10 13:30:00,43.72,43.73,43.71,43.72,37200.0,32.4797,32.4872,32.4723,32.4797,37200.0
2015-04-10 13:35:00,43.72,43.75,43.71,43.75,76400.0,32.4797,32.502,32.4723,32.502,76400.0
2015-04-10 13:40:00,43.74,43.76,43.74,43.75,29500.0,32.4946,32.5095,32.4946,32.502,29500.0
2015-04-10 13:45:00,43.76,43.78,43.75,43.78,35800.0,32.5095,32.5243,32.502,32.5243,35800.0
2015-04-10 13:50:00,43.78,43.79,43.77,43.78,40800.0,32.5243,32.5317,32.5169,32.5243,40800.0
2015-04-10 13:55:00,43.79,43.8,43.78,43.79,27600.0,32.5317,32.5392,32.5243,32.5317,27600.0
2015-04-10 14:00:00,43.79,43.8,43.77,43.79,54200.0,32.5317,32.5392,32.5169,32.5317,54200.0
2015-04-10 14:05:00,43.79,43.79,43.76,43.76,62900.0,32.5317,32.5317,32.5095,32.5095,62900.0
2015-04-10 14:10:00,43.76,43.77,43.75,43.77,53400.0,32.5095,32.5169,32.502,32.5169,53400.0
2015-04-10 14:15:00,43.77,43.77,43.73,43.73,46200.0,32.5169,32.5169,32.4872,32.4872,46200.0
2015-04-10 14:20:00,43.74,43.74,43.69,43.71,53200.0,32.4946,32.4946,32.4575,32.4723,53200.0
2015-04-10 14:25:00,43.7,43.71,43.67,43.68,49400.0,32.4649,32.4723,32.4426,32.45,49400.0
2015-04-10 14:30:00,43.68,43.69,43.66,43.67,133000.0,32.45,32.4575,32.4352,32.4426,133000.0
2015-04-10 14:35:00,43.66,43.7,43.66,43.7,146100.0,32.4352,32.4649,32.4352,32.4649,146100.0
2015-04-10 14:40:00,43.7,43.72,43.68,43.72,93700.0,32.4649,32.4797,32.45,32.4797,93700.0
2015-04-10 14:45:00,43.71,43.74,43.71,43.74,117000.0,32.4723,32.4946,32.4723,32.4946,117000.0
2015-04-10 14:50:00,43.74,43.76,43.73,43.75,132500.0,32.4946,32.5095,32.4872,32.502,132500.0
2015-04-10 14:55:00,43.76,43.78,43.75,43.76,112400.0,32.5095,32.5243,32.502,32.5095,112400.0
2015-04-10 15:00:00,43.75,43.76,43.74,43.75,88700.0,32.502,32.5095,32.4946,32.502,88700.0
2015-04-10 15:05:00,43.75,43.78,43.75,43.77,122700.0,32.502,32.5243,32.502,32.5169,122700.0
2015-04-10 15:10:00,43.77,43.79,43.76,43.77,188200.0,32.5169,32.5317,32.5095,32.5169,188200.0
2015-04-10 15:15:00,43.78,43.78,43.75,43.75,88600.0,32.5243,32.5243,32.502,32.502,88600.0
2015-04-10 15:20:00,43.75,43.77,43.74,43.77,217200.0,32.502,32.5169,32.4946,32.5169,217200.0
2015-04-10 15:25:00,43.77,43.78,43.76,43.78,107400.0,32.5169,32.5243,32.5095,32.5243,107400.0
2015-04-10 15:30:00,43.78,43.78,43.75,43.78,204100.0,32.5243,32.5243,32.502,32.5243,204100.0
2015-04-10 15:35:00,43.77,43.81,43.77,43.81,169700.0,32.5169,32.5466,32.5169,32.5466,169700.0
2015-04-10 15:40:00,43.8,43.81,43.79,43.8,114100.0,32.5392,32.5466,32.5317,32.5392,114100.0
2015-04-10 15:45:00,43.8,43.82,43.79,43.82,210100.0,32.5392,32.554,32.5317,32.554,210100.0
2015-04-10 15:50:00,43.82,43.82,43.8,43.82,219400.0,32.554,32.554,32.5392,32.554,219400.0
2015-04-10 15:55:00,43.81,43.83,43.79,43.79,476300.0,32.5466,32.5615,32.5317,32.5317,476300.0
2015-04-13 09:30:00,43.97,44.08,43.93,44.07,349400.0,32.6655,32.7472,32.6358,32.7398,349400.0
2015-04-13 09:35:00,44.06,44.09,44.02,44.05,180700.0,32.7323,32.7546,32.7026,32.7249,180700.0
2015-04-13 09:40:00,44.06,44.08,44.03,44.08,88100.0,32.7323,32.7472,32.71,32.7472,88100.0
2015-04-13 09:45:00,44.09,44.1,44.07,44.08,129700.0,32.7546,32.762,32.7398,32.7472,129700.0
2015-04-13 09:50:00,44.08,44.08,44.04,44.08,166200.0,32.7472,32.7472,32.7175,32.7472,166200.0
2015-04-13 09:55:00,44.07,44.08,44.04,44.05,83500.0,32.7398,32.7472,32.7175,32.7249,83500.0
2015-04-13 10:00:00,44.05,44.06,44.02,44.04,93900.0,32.7249,32.7323,32.7026,32.7175,93900.0
2015-04-13 10:05:00,44.03,44.06,44.02,44.05,106600.0,32.71,32.7323,32.7026,32.7249,106600.0
2015-04-13 10:10:00,44.05,44.06,44.02,44.02,143100.0,32.7249,32.7323,32.7026,32.7026,143100.0
2015-04-13 10:15:00,44.03,44.03,43.96,43.98,105400.0,32.71,32.71,32.658,32.6729,105400.0
2015-04-13 10:20:00,43.98,44.02,43.97,44.02,38900.0,32.6729,32.7026,32.6655,32.7026,38900.0
2015-04-13 10:25:00,44.01,44.02,43.97,43.98,94000.0,32.6952,32.7026,32.6655,32.6729,94000.0
2015-04-13 10:30:00,43.98,44.0,43.98,43.98,77700.0,32.6729,32.6878,32.6729,32.6729,77700.0
2015-04-13 10:35:00,43.98,43.98,43.94,43.95,56000.0,32.6729,32.6729,32.6432,32.6506,56000.0
2015-04-13 10:40:00,43.95,43.96,43.92,43.92,68900.0,32.6506,32.658,32.6283,32.6283,68900.0
2015-04-13 10:45:00,43.93,43.93,43.88,43.89,36100.0,32.6358,32.6358,32.5986,32.606,36100.0
2015-04-13 10:50:00,43.89,43.9,43.85,43.88,541200.0,32.606,32.6135,32.5763,32.5986,541200.0
2015-04-13 10:55:00,43.89,43.92,43.87,43.88,107600.0,32.606,32.6283,32.5912,32.5986,107600.0
2015-04-13 11:00:00,43.88,43.89,43.87,43.88,45200.0,32.5986,32.606,32.5912,32.5986,45200.0
2015-04-13 11:05:00,43.88,43.89,43.85,43.88,93000.0,32.5986,32.606,32.5763,32.5986,93000.0
2015-04-13 11:10:00,43.88,43.89,43.84,43.88,200700.0,32.5986,32.606,32.5689,32.5986,200700.0
2015-04-13 11:15:00,43.87,43.9,43.86,43.9,65600.0,32.5912,32.6135,32.5837,32.6135,65600.0
2015-04-13 11:20:00,43.9,43.9,43.88,43.89,76100.0,32.6135,32.6135,32.5986,32.606,76100.0
2015-04-13 11:25:00,43.9,43.91,43.87,43.88,83600.0,32.6135,32.6209,32.5912,32.5986,83600.0
2015-04-13 11:30:00,43.88,43.92,43.87,43.92,145900.0,32.5986,32.6283,32.5912,32.6283,145900.0
2015-04-13 11:35:00,43.92,43.94,43.92,43.92,796400.0,32.6283,32.6432,32.6283,32.6283,796400.0
2015-04-13 11:40:00,43.92,43.93,43.9,43.92,147000.0,32.6283,32.6358,32.6135,32.6283,147000.0
2015-04-13 11:45:00,43.92,43.92,43.9,43.91,75700.0,32.6283,32.6283,32.6135,32.6209,75700.0
2015-04-13 11:50:00,43.91,43.92,43.9,43.91,56900.0,32.6209,32.6283,32.6135,32.6209,56900.0
2015-04-13 11:55:00,43.91,43.92,43.89,43.91,177800.0,32.6209,32.6283,32.606,32.6209,177800.0
2015-04-13 12:00:00,43.91,43.92,43.9,43.91,38600.0,32.6209,32.6283,32.6135,32.6209,38600.0
2015-04-13 12:05:00,43.9,43.92,43.88,43.88,44900.0,32.6135,32.6283,32.5986,32.5986,44900.0
2015-04-13 12:10:00,43.88,43.9,43.87,43.89,52000.0,32.5986,32.6135,32.5912,32.606,52000.0
2015-04-13 12:15:00,43.9,43.92,43.89,43.9,92400.0,32.6135,32.6283,32.606,32.6135,92400.0
2015-04-13 12:20:00,43.9,43.91,43.89,43.91,19800.0,32.6135,32.6209,32.606,32.6209,19800.0
2015-04-13 12:25:00,43.9,43.9,43.88,43.9,54800.0,32.6135,32.6135,32.5986,32.6135,54800.0
2015-04-13 12:30:00,43.9,43.9,43.88,43.9,34700.0,32.6135,32.6135,32.5986,32.6135,34700.0
2015-04-13 12:35:00,43.9,43.92,43.88,43.88,78000.0,32.6135,32.6283,32.5986,32.5986,78000.0
2015-04-13 12:40:00,43.89,43.9,43.87,43.88,63600.0,32.606,32.6135,32.5912,32.5986,63600.0
2015-04-13 12:45:00,43.88,43.89,43.87,43.88,42800.0,32.5986,32.606,32.5912,32.5986,42800.0
2015-04-13 12:50:00,43.88,43.89,43.87,43.88,37300.0,32.5986,32.606,32.5912,32.5986,37300.0
2015-04-13 12:55:00,43.87,43.88,43.86,43.86,50000.0,32.5912,32.5986,32.5837,32.5837,50000.0
2015-04-13 13:00:00,43.86,43.88,43.86,43.86,96600.0,32.5837,32.5986,32.5837,32.5837,96600.0
2015-04-13 13:05:00,43.86,43.87,43.84,43.85,62400.0,32.5837,32.5912,32.5689,32.5763,62400.0
2015-04-13 13:10:00,43.84,43.85,43.81,43.82,76700.0,32.5689,32.5763,32.5466,32.554,76700.0
2015-04-13 13:15:00,43.82,43.82,43.8,43.82,66700.0,32.554,32.554,32.5392,32.554,66700.0
2015-04-13 13:20:00,43.82,43.82,43.76,43.77,242900.0,32.554,32.554,32.5095,32.5169,242900.0
2015-04-13 13:25:00,43.76,43.78,43.75,43.77,49500.0,32.5095,32.5243,32.502,32.5169,49500.0
2015-04-13 13:30:00,43.76,43.77,43.74,43.76,73400.0,32.5095,32.5169,32.4946,32.5095,73400.0
2015-04-13 13:35:00,43.77,43.78,43.76,43.78,76900.0,32.5169,32.5243,32.5095,32.5243,76900.0
2015-04-13 13:40:00,43.77,43.79,43.75,43.77,180600.0,32.5169,32.5317,32.502,32.5169,180600.0
2015-04-13 13:45:00,43.77,43.78,43.75,43.77,38100.0,32.5169,32.5243,32.502,32.5169,38100.0
2015-04-13 13:50:00,43.76,43.76,43.72,43.72,77500.0,32.5095,32.5095,32.4797,32.4797,77500.0
2015-04-13 13:55:00,43.72,43.75,43.72,43.75,80100.0,32.4797,32.502,32.4797,32.502,80100.0
2015-04-13 14:00:00,43.75,43.77,43.74,43.75,45600.0,32.502,32.5169,32.4946,32.502,45600.0
2015-04-13 14:05:00,43.74,43.76,43.73,43.74,67200.0,32.4946,32.5095,32.4872,32.4946,67200.0
2015-04-13 14:10:00,43.75,43.75,43.72,43.73,50000.0,32.502,32.502,32.4797,32.4872,50000.0
2015-04-13 14:15:00,43.73,43.73,43.7,43.73,119400.0,32.4872,32.4872,32.4649,32.4872,119400.0
2015-04-13 14:20:00,43.72,43.73,43.71,43.71,95000.0,32.4797,32.4872,32.4723,32.4723,95000.0
2015-04-13 14:25:00,43.71,43.72,43.69,43.71,47900.0,32.4723,32.4797,32.4575,32.4723,47900.0
2015-04-13 14:30:00,43.71,43.72,43.69,43.7,64400.0,32.4723,32.4797,32.4575,32.4649,64400.0
2015-04-13 14:35:00,43.7,43.73,43.69,43.73,114700.0,32.4649,32.4872,32.4575,32.4872,114700.0
2015-04-13 14:40:00,43.72,43.73,43.72,43.72,41100.0,32.4797,32.4872,32.4797,32.4797,41100.0
2015-04-13 14:45:00,43.73,43.73,43.68,43.69,191100.0,32.4872,32.4872,32.45,32.4575,191100.0
2015-04-13 14:50:00,43.69,43.7,43.66,43.68,134600.0,32.4575,32.4649,32.4352,32.45,134600.0
2015-04-13 14:55:00,43.69,43.69,43.67,43.69,38900.0,32.4575,32.4575,32.4426,32.4575,38900.0
2015-04-13 15:00:00,43.69,43.69,43.67,43.67,76900.0,32.4575,32.4575,32.4426,32.4426,76900.0
2015-04-13 15:05:00,43.68,43.72,43.67,43.71,63700.0,32.45,32.4797,32.4426,32.4723,63700.0
2015-04-13 15:10:00,43.71,43.72,43.68,43.69,167600.0,32.4723,32.4797,32.45,32.4575,167600.0
2015-04-13 15:15:00,43.69,43.7,43.68,43.68,151700.0,32.4575,32.4649,32.45,32.45,151700.0
2015-04-13 15:20:00,43.68,43.69,43.65,43.66,93300.0,32.45,32.4575,32.4277,32.4352,93300.0
2015-04-13 15:25:00,43.65,43.67,43.61,43.62,209800.0,32.4277,32.4426,32.398,32.4055,209800.0
2015-04-13 15:30:00,43.62,43.64,43.61,43.64,183700.0,32.4055,32.4203,32.398,32.4203,183700.0
2015-04-13 15:35:00,43.63,43.64,43.62,43.63,146900.0,32.4129,32.4203,32.4055,32.4129,146900.0
2015-04-13 15:40:00,43.63,43.66,43.63,43.66,53400.0,32.4129,32.4352,32.4129,32.4352,53400.0
2015-04-13 15:45:00,43.66,43.66,43.64,43.65,127200.0,32.4352,32.4352,32.4203,32.4277,127200.0
2015-04-13 15:50:00,43.65,43.65,43.63,43.64,188100.0,32.4277,32.4277,32.4129,32.4203,188100.0
2015-04-13 15:55:00,43.64,43.66,43.63,43.65,624600.0,32.4203,32.4352,32.4129,32.4277,624600.0
2015-04-14 09:30:00,43.66,43.73,43.64,43.68,811300.0,32.4352,32.4872,32.4203,32.45,811300.0
2015-04-14 09:35:00,43.68,43.69,43.61,43.63,307600.0,32.45,32.4575,32.398,32.4129,307600.0
2015-04-14 09:40:00,43.64,43.65,43.58,43.58,189700.0,32.4203,32.4277,32.3757,32.3757,189700.0
2015-04-14 09:45:00,43.59,43.6,43.54,43.57,103000.0,32.3832,32.3906,32.346,32.3683,103000.0
2015-04-14 09:50:00,43.57,43.59,43.55,43.56,120600.0,32.3683,32.3832,32.3534,32.3609,120600.0
2015-04-14 09:55:00,43.55,43.59,43.54,43.58,142900.0,32.3534,32.3832,32.346,32.3757,142900.0
2015-04-14 10:00:00,43.58,43.58,43.48,43.49,112500.0,32.3757,32.3757,32.3014,32.3089,112500.0
2015-04-14 10:05:00,43.49,43.49,43.45,43.48,93600.0,32.3089,32.3089,32.2792,32.3014,93600.0
2015-04-14 10:10:00,43.48,43.53,43.46,43.53,71500.0,32.3014,32.3386,32.2866,32.3386,71500.0
2015-04-14 10:15:00,43.53,43.56,43.52,43.55,172700.0,32.3386,32.3609,32.3312,32.3534,172700.0
2015-04-14 10:20:00,43.55,43.56,43.53,43.55,117700.0,32.3534,32.3609,32.3386,32.3534,117700.0
2015-04-14 10:25:00,43.55,43.57,43.53,43.57,86600.0,32.3534,32.3683,32.3386,32.3683,86600.0
2015-04-14 10:30:00,43.56,43.58,43.55,43.56,70000.0,32.3609,32.3757,32.3534,32.3609,70000.0
2015-04-14 10:35:00,43.57,43.6,43.55,43.59,134200.0,32.3683,32.3906,32.3534,32.3832,134200.0
2015-04-14 10:40:00,43.59,43.61,43.58,43.61,144000.0,32.3832,32.398,32.3757,32.398,144000.0
2015-04-14 10:45:00,43.6,43.62,43.58,43.62,101700.0,32.3906,32.4055,32.3757,32.4055,101700.0
2015-04-14 10:50:00,43.62,43.63,43.59,43.59,66000.0,32.4055,32.4129,32.3832,32.3832,66000.0
2015-04-14 10:55:00,43.6,43.62,43.59,43.61,55800.0,32.3906,32.4055,32.3832,32.398,55800.0
2015-04-14 11:00:00,43.61,43.62,43.6,43.62,94200.0,32.398,32.4055,32.3906,32.4055,94200.0
2015-04-14 11:05:00,43.62,43.68,43.61,43.67,90300.0,32.4055,32.45,32.398,32.4426,90300.0
2015-04-14 11:10:00,43.68,43.72,43.67,43.69,138700.0,32.45,32.4797,32.4426,32.4575,138700.0
2015-04-14 11:15:00,43.69,43.72,43.69,43.71,87500.0,32.4575,32.4797,32.4575,32.4723,87500.0
2015-04-14 11:20:00,43.71,43.71,43.69,43.69,108900.0,32.4723,32.4723,32.4575,32.4575,108900.0
2015-04-14 11:25:00,43.7,43.7,43.67,43.7,103200.0,32.4649,32.4649,32.4426,32.4649,103200.0
2015-04-14 11:30:00,43.7,43.7,43.68,43.69,67000.0,32.4649,32.4649,32.45,32.4575,67000.0
2015-04-14 11:35:00,43.69,43.7,43.66,43.68,51000.0,32.4575,32.4649,32.4352,32.45,51000.0
2015-04-14 11:40:00,43.68,43.72,43.67,43.72,44600.0,32.45,32.4797,32.4426,32.4797,44600.0
2015-04-14 11:45:00,43.72,43.73,43.72,43.73,34400.0,32.4797,32.4872,32.4797,32.4872,34400.0
2015-04-14 11:50:00,43.73,43.74,43.71,43.73,74400.0,32.4872,32.4946,32.4723,32.4872,74400.0
2015-04-14 11:55:00,43.74,43.74,43.71,43.73,52300.0,32.4946,32.4946,32.4723,32.4872,52300.0
2015-04-14 12:00:00,43.73,43.74,43.71,43.72,22500.0,32.4872,32.4946,32.4723,32.4797,22500.0
2015-04-14 12:05:00,43.72,43.75,43.71,43.74,29400.0,32.4797,32.502,32.4723,32.4946,29400.0
2015-04-14 12:10:00,43.74,43.75,43.73,43.73,46800.0,32.4946,32.502,32.4872,32.4872,46800.0
2015-04-14 12:15:00,43.73,43.73,43.7,43.73,230200.0,32.4872,32.4872,32.4649,32.4872,230200.0
2015-04-14 12:20:00,43.72,43.73,43.71,43.72,63400.0,32.4797,32.4872,32.4723,32.4797,63400.0
2015-04-14 12:25:00,43.72,43.74,43.72,43.73,43200.0,32.4797,32.4946,32.4797,32.4872,43200.0
2015-04-14 12:30:00,43.73,43.78,43.73,43.76,92200.0,32.4872,32.5243,32.4872,32.5095,92200.0
2015-04-14 12:35:00,43.75,43.77,43.74,43.75,49600.0,32.502,32.5169,32.4946,32.502,49600.0
2015-04-14 12:40:00,43.75,43.76,43.73,43.74,60900.0,32.502,32.5095,32.4872,32.4946,60900.0
2015-04-14 12:45:00,43.73,43.74,43.72,43.73,369000.0,32.4872,32.4946,32.4797,32.4872,369000.0
2015-04-14 12:50:00,43.73,43.78,43.72,43.75,78200.0,32.4872,32.5243,32.4797,32.502,78200.0
2015-04-14 12:55:00,43.75,43.77,43.74,43.75,43400.0,32.502,32.5169,32.4946,32.502,43400.0
2015-04-14 13:00:00,43.75,43.78,43.74,43.78,257800.0,32.502,32.5243,32.4946,32.5243,257800.0
2015-04-14 13:05:00,43.78,43.78,43.77,43.78,73700.0,32.5243,32.5243,32.5169,32.5243,73700.0
2015-04-14 13:10:00,43.77,43.81,43.77,43.8,209500.0,32.5169,32.5466,32.5169,32.5392,209500.0
2015-04-14 13:15:00,43.8,43.81,43.78,43.81,116200.0,32.5392,32.5466,32.5243,32.5466,116200.0
2015-04-14 13:20:00,43.8,43.82,43.8,43.82,71600.0,32.5392,32.554,32.5392,32.554,71600.0
2015-04-14 13:25:00,43.81,43.83,43.8,43.82,85200.0,32.5466,32.5615,32.5392,32.554,85200.0
2015-04-14 13:30:00,43.82,43.84,43.81,43.82,61400.0,32.554,32.5689,32.5466,32.554,61400.0
2015-04-14 13:35:00,43.83,43.84,43.81,43.82,56900.0,32.5615,32.5689,32.5466,32.554,56900.0
2015-04-14 13:40:00,43.82,43.84,43.82,43.84,65800.0,32.554,32.5689,32.554,32.5689,65800.0
2015-04-14 13:45:00,43.84,43.86,43.83,43.86,59100.0,32.5689,32.5837,32.5615,32.5837,59100.0
2015-04-14 13:50:00,43.85,43.86,43.84,43.86,35700.0,32.5763,32.5837,32.5689,32.5837,35700.0
2015-04-14 13:55:00,43.86,43.86,43.85,43.86,13000.0,32.5837,32.5837,32.5763,32.5837,13000.0
2015-04-14 14:00:00,43.85,43.87,43.82,43.84,106700.0,32.5763,32.5912,32.554,32.5689,106700.0
2015-04-14 14:05:00,43.85,43.86,43.83,43.85,45700.0,32.5763,32.5837,32.5615,32.5763,45700.0
2015-04-14 14:10:00,43.84,43.85,43.82,43.84,40500.0,32.5689,32.5763,32.554,32.5689,40500.0
2015-04-14 14:15:00,43.84,43.85,43.83,43.85,62300.0,32.5689,32.5763,32.5615,32.5763,62300.0
2015-04-14 14:20:00,43.84,43.85,43.8,43.82,60300.0,32.5689,32.5763,32.5392,32.554,60300.0
2015-04-14 14:25:00,43.82,43.84,43.81,43.83,73200.0,32.554,32.5689,32.5466,32.5615,73200.0
2015-04-14 14:30:00,43.83,43.84,43.81,43.82,41800.0,32.5615,32.5689,32.5466,32.554,41800.0
2015-04-14 14:35:00,43.82,43.82,43.78,43.79,63500.0,32.554,32.554,32.5243,32.5317,63500.0
2015-04-14 14:40:00,43.79,43.79,43.78,43.79,24400.0,32.5317,32.5317,32.5243,32.5317,24400.0
2015-04-14 14:45:00,43.79,43.81,43.78,43.81,56500.0,32.5317,32.5466,32.5243,32.5466,56500.0
2015-04-14 14:50:00,43.8,43.82,43.8,43.82,49300.0,32.5392,32.554,32.5392,32.554,49300.0
2015-04-14 14:55:00,43.81,43.85,43.8,43.84,102900.0,32.5466,32.5763,32.5392,32.5689,102900.0
2015-04-14 15:00:00,43.83,43.88,43.83,43.85,62500.0,32.5615,32.5986,32.5615,32.5763,62500.0
2015-04-14 15:05:00,43.86,43.86,43.82,43.82,63900.0,32.5837,32.5837,32.554,32.554,63900.0
2015-04-14 15:10:00,43.82,43.86,43.82,43.85,112800.0,32.554,32.5837,32.554,32.5763,112800.0
2015-04-14 15:15:00,43.85,43.86,43.8,43.81,70300.0,32.5763,32.5837,32.5392,32.5466,70300.0
2015-04-14 15:20:00,43.8,43.81,43.78,43.79,33700.0,32.5392,32.5466,32.5243,32.5317,33700.0
2015-04-14 15:25:00,43.78,43.79,43.76,43.77,45000.0,32.5243,32.5317,32.5095,32.5169,45000.0
2015-04-14 15:30:00,43.78,43.81,43.77,43.79,137700.0,32.5243,32.5466,32.5169,32.5317,137700.0
2015-04-14 15:35:00,43.79,43.79,43.76,43.76,94700.0,32.5317,32.5317,32.5095,32.5095,94700.0
2015-04-14 15:40:00,43.76,43.77,43.74,43.74,79600.0,32.5095,32.5169,32.4946,32.4946,79600.0
2015-04-14 15:45:00,43.74,43.78,43.74,43.77,149300.0,32.4946,32.5243,32.4946,32.5169,149300.0
2015-04-14 15:50:00,43.77,43.78,43.75,43.77,159000.0,32.5169,32.5243,32.502,32.5169,159000.0
2015-04-14 15:55:00,43.77,43.78,43.76,43.77,224700.0,32.5169,32.5243,32.5095,32.5169,224700.0
2015-04-15 09:30:00,43.76,43.79,43.71,43.73,348700.0,32.5095,32.5317,32.4723,32.4872,348700.0
2015-04-15 09:35:00,43.73,43.77,43.72,43.76,89000.0,32.4872,32.5169,32.4797,32.5095,89000.0
2015-04-15 09:40:00,43.76,43.77,43.73,43.75,123300.0,32.5095,32.5169,32.4872,32.502,123300.0
2015-04-15 09:45:00,43.75,43.79,43.75,43.79,49100.0,32.502,32.5317,32.502,32.5317,49100.0
2015-04-15 09:50:00,43.79,43.8,43.77,43.78,66700.0,32.5317,32.5392,32.5169,32.5243,66700.0
2015-04-15 09:55:00,43.78,43.79,43.74,43.75,97300.0,32.5243,32.5317,32.4946,32.502,97300.0
2015-04-15 10:00:00,43.75,43.78,43.74,43.75,91500.0,32.502,32.5243,32.4946,32.502,91500.0
2015-04-15 10:05:00,43.75,43.76,43.69,43.73,89900.0,32.502,32.5095,32.4575,32.4872,89900.0
2015-04-15 10:10:00,43.73,43.76,43.72,43.74,70500.0,32.4872,32.5095,32.4797,32.4946,70500.0
2015-04-15 10:15:00,43.74,43.75,43.73,43.75,64200.0,32.4946,32.502,32.4872,32.502,64200.0
2015-04-15 10:20:00,43.75,43.76,43.74,43.75,38100.0,32.502,32.5095,32.4946,32.502,38100.0
2015-04-15 10:25:00,43.75,43.75,43.7,43.71,95100.0,32.502,32.502,32.4649,32.4723,95100.0
2015-04-15 10:30:00,43.7,43.75,43.69,43.74,146200.0,32.4649,32.502,32.4575,32.4946,146200.0
2015-04-15 10:35:00,43.75,43.75,43.71,43.72,87700.0,32.502,32.502,32.4723,32.4797,87700.0
2015-04-15 10:40:00,43.72,43.75,43.71,43.73,42900.0,32.4797,32.502,32.4723,32.4872,42900.0
2015-04-15 10:45:00,43.73,43.74,43.71,43.72,125600.0,32.4872,32.4946,32.4723,32.4797,125600.0
2015-04-15 10:50:00,43.72,43.73,43.71,43.71,38400.0,32.4797,32.4872,32.4723,32.4723,38400.0
2015-04-15 10:55:00,43.72,43.75,43.69,43.74,44500.0,32.4797,32.502,32.4575,32.4946,44500.0
2015-04-15 11:00:00,43.73,43.74,43.69,43.69,68800.0,32.4872,32.4946,32.4575,32.4575,68800.0
2015-04-15 11:05:00,43.7,43.71,43.68,43.7,166100.0,32.4649,32.4723,32.45,32.4649,166100.0
2015-04-15 11:10:00,43.69,43.71,43.68,43.7,76900.0,32.4575,32.4723,32.45,32.4649,76900.0
2015-04-15 11:15:00,43.7,43.7,43.66,43.66,121900.0,32.4649,32.4649,32.4352,32.4352,121900.0
2015-04-15 11:20:00,43.66,43.69,43.64,43.68,134000.0,32.4352,32.4575,32.4203,32.45,134000.0
2015-04-15 11:25:00,43.69,43.7,43.67,43.69,67300.0,32.4575,32.4649,32.4426,32.4575,67300.0
2015-04-15 11:30:00,43.68,43.69,43.66,43.68,50100.0,32.45,32.4575,32.4352,32.45,50100.0
2015-04-15 11:35:00,43.69,43.72,43.68,43.7,77000.0,32.4575,32.4797,32.45,32.4649,77000.0
2015-04-15 11:40:00,43.7,43.73,43.7,43.72,33600.0,32.4649,32.4872,32.4649,32.4797,33600.0
2015-04-15 11:45:00,43.72,43.74,43.72,43.72,28000.0,32.4797,32.4946,32.4797,32.4797,28000.0
2015-04-15 11:50:00,43.72,43.74,43.7,43.7,69800.0,32.4797,32.4946,32.4649,32.4649,69800.0
2015-04-15 11:55:00,43.71,43.75,43.7,43.73,142200.0,32.4723,32.502,32.4649,32.4872,142200.0
2015-04-15 12:00:00,43.73,43.76,43.73,43.74,33500.0,32.4872,32.5095,32.4872,32.4946,33500.0
2015-04-15 12:05:00,43.74,43.77,43.74,43.76,75500.0,32.4946,32.5169,32.4946,32.5095,75500.0
2015-04-15 12:10:00,43.75,43.76,43.73,43.75,149600.0,32.502,32.5095,32.4872,32.502,149600.0
2015-04-15 12:15:00,43.75,43.76,43.73,43.74,60200.0,32.502,32.5095,32.4872,32.4946,60200.0
2015-04-15 12:20:00,43.75,43.77,43.74,43.76,116100.0,32.502,32.5169,32.4946,32.5095,116100.0
2015-04-15 12:25:00,43.76,43.77,43.76,43.77,40200.0,32.5095,32.5169,32.5095,32.5169,40200.0
2015-04-15 12:30:00,43.77,43.78,43.76,43.76,127500.0,32.5169,32.5243,32.5095,32.5095,127500.0
2015-04-15 12:35:00,43.77,43.78,43.76,43.78,42700.0,32.5169,32.5243,32.5095,32.5243,42700.0
2015-04-15 12:40:00,43.78,43.79,43.77,43.78,72800.0,32.5243,32.5317,32.5169,32.5243,72800.0
2015-04-15 12:45:00,43.78,43.8,43.77,43.8,23400.0,32.5243,32.5392,32.5169,32.5392,23400.0
2015-04-15 12:50:00,43.79,43.82,43.79,43.8,93400.0,32.5317,32.554,32.5317,32.5392,93400.0
2015-04-15 12:55:00,43.8,43.84,43.8,43.83,36400.0,32.5392,32.5689,32.5392,32.5615,36400.0
2015-04-15 13:00:00,43.83,43.85,43.82,43.83,70600.0,32.5615,32.5763,32.554,32.5615,70600.0
2015-04-15 13:05:00,43.83,43.86,43.8,43.81,125300.0,32.5615,32.5837,32.5392,32.5466,125300.0
2015-04-15 13:10:00,43.81,43.84,43.8,43.84,74200.0,32.5466,32.5689,32.5392,32.5689,74200.0
2015-04-15 13:15:00,43.84,43.89,43.83,43.88,73300.0,32.5689,32.606,32.5615,32.5986,73300.0
2015-04-15 13:20:00,43.89,43.95,43.88,43.95,112400.0,32.606,32.6506,32.5986,32.6506,112400.0
2015-04-15 13:25:00,43.95,44.0,43.94,44.0,97900.0,32.6506,32.6878,32.6432,32.6878,97900.0
2015-04-15 13:30:00,44.0,44.03,44.0,44.03,62900.0,32.6878,32.71,32.6878,32.71,62900.0
2015-04-15 13:35:00,44.04,44.04,44.0,44.01,68000.0,32.7175,32.7175,32.6878,32.6952,68000.0
2015-04-15 13:40:00,44.01,44.05,44.0,44.02,79800.0,32.6952,32.7249,32.6878,32.7026,79800.0
2015-04-15 13:45:00,44.01,44.04,44.0,44.01,59500.0,32.6952,32.7175,32.6878,32.6952,59500.0
2015-04-15 13:50:00,44.01,44.02,43.98,43.99,41000.0,32.6952,32.7026,32.6729,32.6803,41000.0
2015-04-15 13:55:00,43.98,43.99,43.95,43.98,53300.0,32.6729,32.6803,32.6506,32.6729,53300.0
2015-04-15 14:00:00,43.98,43.99,43.95,43.98,36500.0,32.6729,32.6803,32.6506,32.6729,36500.0
2015-04-15 14:05:00,43.98,44.02,43.97,44.01,157500.0,32.6729,32.7026,32.6655,32.6952,157500.0
2015-04-15 14:10:00,44.0,44.03,44.0,44.02,82300.0,32.6878,32.71,32.6878,32.7026,82300.0
2015-04-15 14:15:00,44.02,44.06,44.01,44.03,127300.0,32.7026,32.7323,32.6952,32.71,127300.0
2015-04-15 14:20:00,44.02,44.03,43.97,44.0,77400.0,32.7026,32.71,32.6655,32.6878,77400.0
2015-04-15 14:25:00,44.0,44.02,43.99,44.02,76700.0,32.6878,32.7026,32.6803,32.7026,76700.0
2015-04-15 14:30:00,44.01,44.02,44.0,44.01,49200.0,32.6952,32.7026,32.6878,32.6952,49200.0
2015-04-15 14:35:00,44.01,44.03,44.0,44.01,98700.0,32.6952,32.71,32.6878,32.6952,98700.0
2015-04-15 14:40:00,44.02,44.03,44.01,44.02,20300.0,32.7026,32.71,32.6952,32.7026,20300.0
2015-04-15 14:45:00,44.02,44.04,44.01,44.04,50300.0,32.7026,32.7175,32.6952,32.7175,50300.0
2015-04-15 14:50:00,44.03,44.05,44.03,44.04,63600.0,32.71,32.7249,32.71,32.7175,63600.0
2015-04-15 14:55:00,44.04,44.05,44.03,44.04,91700.0,32.7175,32.7249,32.71,32.7175,91700.0
2015-04-15 15:00:00,44.04,44.05,44.03,44.04,87600.0,32.7175,32.7249,32.71,32.7175,87600.0
2015-04-15 15:05:00,44.04,44.04,44.02,44.02,85300.0,32.7175,32.7175,32.7026,32.7026,85300.0
2015-04-15 15:10:00,44.03,44.03,44.01,44.02,33000.0,32.71,32.71,32.6952,32.7026,33000.0
2015-04-15 15:15:00,44.01,44.02,44.0,44.02,45700.0,32.6952,32.7026,32.6878,32.7026,45700.0
2015-04-15 15:20:00,44.01,44.02,43.99,44.0,53900.0,32.6952,32.7026,32.6803,32.6878,53900.0
2015-04-15 15:25:00,44.0,44.03,43.99,44.03,39500.0,32.6878,32.71,32.6803,32.71,39500.0
2015-04-15 15:30:00,44.02,44.05,44.02,44.05,99000.0,32.7026,32.7249,32.7026,32.7249,99000.0
2015-04-15 15:35:00,44.05,44.06,44.02,44.02,287600.0,32.7249,32.7323,32.7026,32.7026,287600.0
2015-04-15 15:40:00,44.03,44.05,44.02,44.04,118600.0,32.71,32.7249,32.7026,32.7175,118600.0
2015-04-15 15:45:00,44.05,44.06,44.03,44.05,150700.0,32.7249,32.7323,32.71,32.7249,150700.0
2015-04-15 15:50:00,44.05,44.06,44.04,44.05,112400.0,32.7249,32.7323,32.7175,32.7249,112400.0
2015-04-15 15:55:00,44.05,44.06,44.03,44.03,365700.0,32.7249,32.7323,32.71,32.71,365700.0
2015-04-16 09:30:00,44.13,44.2,44.09,44.14,166900.0,32.7843,32.8363,32.7546,32.7918,166900.0
2015-04-16 09:35:00,44.14,44.2,44.14,44.19,258900.0,32.7918,32.8363,32.7918,32.8289,258900.0
2015-04-16 09:40:00,44.2,44.28,44.18,44.27,204000.0,32.8363,32.8958,32.8215,32.8883,204000.0
2015-04-16 09:45:00,44.27,44.28,44.2,44.2,143400.0,32.8883,32.8958,32.8363,32.8363,143400.0
2015-04-16 09:50:00,44.21,44.22,44.19,44.21,92600.0,32.8438,32.8512,32.8289,32.8438,92600.0
2015-04-16 09:55:00,44.21,44.24,44.2,44.23,57400.0,32.8438,32.8661,32.8363,32.8586,57400.0
2015-04-16 10:00:00,44.23,44.23,44.19,44.19,102300.0,32.8586,32.8586,32.8289,32.8289,102300.0
2015-04-16 10:05:00,44.19,44.2,44.15,44.17,161300.0,32.8289,32.8363,32.7992,32.814,161300.0
2015-04-16 10:10:00,44.17,44.2,44.16,44.19,93000.0,32.814,32.8363,32.8066,32.8289,93000.0
2015-04-16 10:15:00,44.19,44.2,44.15,44.16,221400.0,32.8289,32.8363,32.7992,32.8066,221400.0
2015-04-16 10:20:00,44.16,44.18,44.14,44.17,284200.0,32.8066,32.8215,32.7918,32.814,284200.0
2015-04-16 10:25:00,44.17,44.18,44.15,44.16,283000.0,32.814,32.8215,32.7992,32.8066,283000.0
2015-04-16 10:30:00,44.16,44.18,44.13,44.17,139000.0,32.8066,32.8215,32.7843,32.814,139000.0
2015-04-16 10:35:00,44.18,44.21,44.17,44.21,72000.0,32.8215,32.8438,32.814,32.8438,72000.0
2015-04-16 10:40:00,44.21,44.22,44.18,44.21,131500.0,32.8438,32.8512,32.8215,32.8438,131500.0
2015-04-16 10:45:00,44.21,44.24,44.19,44.23,80900.0,32.8438,32.8661,32.8289,32.8586,80900.0
2015-04-16 10:50:00,44.22,44.24,44.17,44.18,127800.0,32.8512,32.8661,32.814,32.8215,127800.0
2015-04-16 10:55:00,44.18,44.21,44.17,44.19,99400.0,32.8215,32.8438,32.814,32.8289,99400.0
2015-04-16 11:00:00,44.19,44.25,44.19,44.24,66400.0,32.8289,32.8735,32.8289,32.8661,66400.0
2015-04-16 11:05:00,44.23,44.26,44.23,44.26,93400.0,32.8586,32.8809,32.8586,32.8809,93400.0
2015-04-16 11:10:00,44.25,44.29,44.25,44.27,174400.0,32.8735,32.9032,32.8735,32.8883,174400.0
2015-04-16 11:15:00,44.27,44.31,44.26,44.27,86600.0,32.8883,32.9181,32.8809,32.8883,86600.0
2015-04-16 11:20:00,44.27,44.28,44.26,44.27,85000.0,32.8883,32.8958,32.8809,32.8883,85000.0
2015-04-16 11:25:00,44.28,44.28,44.23,44.23,55500.0,32.8958,32.8958,32.8586,32.8586,55500.0
2015-04-16 11:30:00,44.23,44.24,44.19,44.2,68800.0,32.8586,32.8661,32.8289,32.8363,68800.0
2015-04-16 11:35:00,44.21,44.24,44.2,44.21,54900.0,32.8438,32.8661,32.8363,32.8438,54900.0
2015-04-16 11:40:00,44.21,44.22,44.15,44.16,131200.0,32.8438,32.8512,32.7992,32.8066,131200.0
2015-04-16 11:45:00,44.16,44.19,44.15,44.19,63700.0,32.8066,32.8289,32.7992,32.8289,63700.0
2015-04-16 11:50:00,44.19,44.21,44.18,44.2,72500.0,32.8289,32.8438,32.8215,32.8363,72500.0
2015-04-16 11:55:00,44.2,44.22,44.19,44.22,132800.0,32.8363,32.8512,32.8289,32.8512,132800.0
2015-04-16 12:00:00,44.22,44.24,44.21,44.24,160200.0,32.8512,32.8661,32.8438,32.8661,160200.0
2015-04-16 12:05:00,44.23,44.24,44.21,44.22,35300.0,32.8586,32.8661,32.8438,32.8512,35300.0
2015-04-16 12:10:00,44.22,44.25,44.21,44.25,198200.0,32.8512,32.8735,32.8438,32.8735,198200.0
2015-04-16 12:15:00,44.25,44.27,44.24,44.26,99000.0,32.8735,32.8883,32.8661,32.8809,99000.0
2015-04-16 12:20:00,44.26,44.26,44.24,44.24,25800.0,32.8809,32.8809,32.8661,32.8661,25800.0
2015-04-16 12:25:00,44.23,44.26,44.23,44.26,117700.0,32.8586,32.8809,32.8586,32.8809,117700.0
2015-04-16 12:30:00,44.26,44.29,44.25,44.28,59300.0,32.8809,32.9032,32.8735,32.8958,59300.0
2015-04-16 12:35:00,44.29,44.29,44.26,44.27,32600.0,32.9032,32.9032,32.8809,32.8883,32600.0
2015-04-16 12:40:00,44.27,44.28,44.25,44.26,75300.0,32.8883,32.8958,32.8735,32.8809,75300.0
2015-04-16 12:45:00,44.26,44.28,44.25,44.26,53600.0,32.8809,32.8958,32.8735,32.8809,53600.0
2015-04-16 12:50:00,44.26,44.27,44.24,44.27,66800.0,32.8809,32.8883,32.8661,32.8883,66800.0
2015-04-16 12:55:00,44.27,44.27,44.25,44.26,23800.0,32.8883,32.8883,32.8735,32.8809,23800.0
2015-04-16 13:00:00,44.27,44.27,44.26,44.27,32000.0,32.8883,32.8883,32.8809,32.8883,32000.0
2015-04-16 13:05:00,44.27,44.27,44.25,44.27,68600.0,32.8883,32.8883,32.8735,32.8883,68600.0
2015-04-16 13:10:00,44.26,44.28,44.26,44.28,57400.0,32.8809,32.8958,32.8809,32.8958,57400.0
2015-04-16 13:15:00,44.28,44.31,44.27,44.31,52200.0,32.8958,32.9181,32.8883,32.9181,52200.0
2015-04-16 13:20:00,44.31,44.36,44.31,44.34,97200.0,32.9181,32.9552,32.9181,32.9403,97200.0
2015-04-16 13:25:00,44.34,44.35,44.32,44.34,59800.0,32.9403,32.9478,32.9255,32.9403,59800.0
2015-04-16 13:30:00,44.34,44.36,44.32,44.36,52700.0,32.9403,32.9552,32.9255,32.9552,52700.0
2015-04-16 13:35:00,44.35,44.42,44.35,44.42,158200.0,32.9478,32.9998,32.9478,32.9998,158200.0
2015-04-16 13:40:00,44.41,44.48,44.41,44.48,213200.0,32.9923,33.0443,32.9923,33.0443,213200.0
2015-04-16 13:45:00,44.48,44.54,44.47,44.54,90800.0,33.0443,33.0889,33.0369,33.0889,90800.0
2015-04-16 13:50:00,44.54,44.6,44.53,44.59,155400.0,33.0889,33.1335,33.0815,33.1261,155400.0
2015-04-16 13:55:00,44.6,44.64,44.59,44.64,70600.0,33.1335,33.1632,33.1261,33.1632,70600.0
2015-04-16 14:00:00,44.63,44.65,44.6,44.6,84600.0,33.1558,33.1706,33.1335,33.1335,84600.0
2015-04-16 14:05:00,44.6,44.6,44.51,44.52,171000.0,33.1335,33.1335,33.0666,33.0741,171000.0
2015-04-16 14:10:00,44.52,44.55,44.52,44.53,51500.0,33.0741,33.0964,33.0741,33.0815,51500.0
2015-04-16 14:15:00,44.52,44.56,44.48,44.52,106100.0,33.0741,33.1038,33.0443,33.0741,106100.0
2015-04-16 14:20:00,44.51,44.53,44.47,44.51,108500.0,33.0666,33.0815,33.0369,33.0666,108500.0
2015-04-16 14:25:00,44.51,44.56,44.48,44.56,61700.0,33.0666,33.1038,33.0443,33.1038,61700.0
2015-04-16 14:30:00,44.55,44.58,44.51,44.52,153700.0,33.0964,33.1186,33.0666,33.0741,153700.0
2015-04-16 14:35:00,44.53,44.57,44.51,44.52,74500.0,33.0815,33.1112,33.0666,33.0741,74500.0
2015-04-16 14:40:00,44.52,44.55,44.51,44.54,84800.0,33.0741,33.0964,33.0666,33.0889,84800.0
2015-04-16 14:45:00,44.55,44.55,44.49,44.53,144600.0,33.0964,33.0964,33.0518,33.0815,144600.0
2015-04-16 14:50:00,44.53,44.55,44.51,44.52,78800.0,33.0815,33.0964,33.0666,33.0741,78800.0
2015-04-16 14:55:00,44.52,44.52,44.46,44.47,118600.0,33.0741,33.0741,33.0295,33.0369,118600.0
2015-04-16 15:00:00,44.48,44.5,44.46,44.48,75200.0,33.0443,33.0592,33.0295,33.0443,75200.0
2015-04-16 15:05:00,44.49,44.49,44.46,44.48,51700.0,33.0518,33.0518,33.0295,33.0443,51700.0
2015-04-16 15:10:00,44.48,44.49,44.47,44.48,64600.0,33.0443,33.0518,33.0369,33.0443,64600.0
2015-04-16 15:15:00,44.48,44.52,44.47,44.5,86600.0,33.0443,33.0741,33.0369,33.0592,86600.0
2015-04-16 15:20:00,44.5,44.52,44.48,44.5,81500.0,33.0592,33.0741,33.0443,33.0592,81500.0
2015-04-16 15:25:00,44.49,44.5,44.48,44.49,59900.0,33.0518,33.0592,33.0443,33.0518,59900.0
2015-04-16 15:30:00,44.49,44.5,44.48,44.5,82400.0,33.0518,33.0592,33.0443,33.0592,82400.0
2015-04-16 15:35:00,44.5,44.52,44.5,44.51,67500.0,33.0592,33.0741,33.0592,33.0666,67500.0
2015-04-16 15:40:00,44.51,44.52,44.48,44.52,116800.0,33.0666,33.0741,33.0443,33.0741,116800.0
2015-04-16 15:45:00,44.51,44.51,44.47,44.47,62300.0,33.0666,33.0666,33.0369,33.0369,62300.0
2015-04-16 15:50:00,44.47,44.48,44.43,44.44,127300.0,33.0369,33.0443,33.0072,33.0146,127300.0
2015-04-16 15:55:00,44.44,44.47,44.42,44.44,260300.0,33.0146,33.0369,32.9998,33.0146,260300.0
2015-04-17 09:30:00,43.52,43.52,43.26,43.41,792800.0,32.3312,32.3312,32.138,32.2494,792800.0
2015-04-17 09:35:00,43.42,43.46,43.39,43.42,533900.0,32.2569,32.2866,32.2346,32.2569,533900.0
2015-04-17 09:40:00,43.42,43.42,43.32,43.34,318700.0,32.2569,32.2569,32.1826,32.1974,318700.0
2015-04-17 09:45:00,43.34,43.38,43.3,43.38,273300.0,32.1974,32.2272,32.1677,32.2272,273300.0
2015-04-17 09:50:00,43.37,43.43,43.37,43.42,209600.0,32.2197,32.2643,32.2197,32.2569,209600.0
2015-04-17 09:55:00,43.42,43.45,43.4,43.41,189200.0,32.2569,32.2792,32.242,32.2494,189200.0
2015-04-17 10:00:00,43.4,43.43,43.37,43.41,248100.0,32.242,32.2643,32.2197,32.2494,248100.0
2015-04-17 10:05:00,43.41,43.44,43.4,43.43,246100.0,32.2494,32.2717,32.242,32.2643,246100.0
2015-04-17 10:10:00,43.42,43.47,43.41,43.46,217300.0,32.2569,32.294,32.2494,32.2866,217300.0
2015-04-17 10:15:00,43.47,43.5,43.44,43.49,185800.0,32.294,32.3163,32.2717,32.3089,185800.0
2015-04-17 10:20:00,43.49,43.55,43.48,43.55,395500.0,32.3089,32.3534,32.3014,32.3534,395500.0
2015-04-17 10:25:00,43.54,43.55,43.5,43.53,152400.0,32.346,32.3534,32.3163,32.3386,152400.0
2015-04-17 10:30:00,43.53,43.55,43.52,43.52,122400.0,32.3386,32.3534,32.3312,32.3312,122400.0
2015-04-17 10:35:00,43.52,43.53,43.49,43.5,147000.0,32.3312,32.3386,32.3089,32.3163,147000.0
2015-04-17 10:40:00,43.5,43.51,43.48,43.5,110300.0,32.3163,32.3237,32.3014,32.3163,110300.0
2015-04-17 10:45:00,43.5,43.51,43.46,43.47,166000.0,32.3163,32.3237,32.2866,32.294,166000.0
2015-04-17 10:50:00,43.48,43.48,43.41,43.43,121000.0,32.3014,32.3014,32.2494,32.2643,121000.0
2015-04-17 10:55:00,43.43,43.43,43.37,43.38,102600.0,32.2643,32.2643,32.2197,32.2272,102600.0
2015-04-17 11:00:00,43.38,43.4,43.36,43.39,183400.0,32.2272,32.242,32.2123,32.2346,183400.0
2015-04-17 11:05:00,43.39,43.4,43.35,43.36,87500.0,32.2346,32.242,32.2049,32.2123,87500.0
2015-04-17 11:10:00,43.36,43.37,43.34,43.37,89000.0,32.2123,32.2197,32.1974,32.2197,89000.0
2015-04-17 11:15:00,43.37,43.41,43.36,43.4,110200.0,32.2197,32.2494,32.2123,32.242,110200.0
2015-04-17 11:20:00,43.4,43.45,43.39,43.43,99100.0,32.242,32.2792,32.2346,32.2643,99100.0
2015-04-17 11:25:00,43.43,43.45,43.41,43.44,175500.0,32.2643,32.2792,32.2494,32.2717,175500.0
2015-04-17 11:30:00,43.43,43.45,43.42,43.45,171400.0,32.2643,32.2792,32.2569,32.2792,171400.0
2015-04-17 11:35:00,43.45,43.45,43.39,43.4,132800.0,32.2792,32.2792,32.2346,32.242,132800.0
2015-04-17 11:40:00,43.4,43.4,43.37,43.4,129200.0,32.242,32.242,32.2197,32.242,129200.0
2015-04-17 11:45:00,43.4,43.43,43.38,43.43,118800.0,32.242,32.2643,32.2272,32.2643,118800.0
2015-04-17 11:50:00,43.44,43.45,43.42,43.45,114500.0,32.2717,32.2792,32.2569,32.2792,114500.0
2015-04-17 11:55:00,43.45,43.46,43.43,43.45,77500.0,32.2792,32.2866,32.2643,32.2792,77500.0
2015-04-17 12:00:00,43.45,43.47,43.44,43.46,142600.0,32.2792,32.294,32.2717,32.2866,142600.0
2015-04-17 12:05:00,43.46,43.47,43.42,43.43,81400.0,32.2866,32.294,32.2569,32.2643,81400.0
2015-04-17 12:10:00,43.43,43.46,43.42,43.46,68200.0,32.2643,32.2866,32.2569,32.2866,68200.0
2015-04-17 12:15:00,43.46,43.48,43.45,43.46,196000.0,32.2866,32.3014,32.2792,32.2866,196000.0
2015-04-17 12:20:00,43.45,43.5,43.45,43.47,91600.0,32.2792,32.3163,32.2792,32.294,91600.0
2015-04-17 12:25:00,43.48,43.49,43.43,43.45,147400.0,32.3014,32.3089,32.2643,32.2792,147400.0
2015-04-17 12:30:00,43.45,43.46,43.43,43.45,95900.0,32.2792,32.2866,32.2643,32.2792,95900.0
2015-04-17 12:35:00,43.45,43.45,43.4,43.41,104500.0,32.2792,32.2792,32.242,32.2494,104500.0
2015-04-17 12:40:00,43.41,43.43,43.4,43.42,102000.0,32.2494,32.2643,32.242,32.2569,102000.0
2015-04-17 12:45:00,43.42,43.45,43.41,43.45,62000.0,32.2569,32.2792,32.2494,32.2792,62000.0
2015-04-17 12:50:00,43.44,43.46,43.43,43.44,89900.0,32.2717,32.2866,32.2643,32.2717,89900.0
2015-04-17 12:55:00,43.44,43.47,43.43,43.46,117800.0,32.2717,32.294,32.2643,32.2866,117800.0
2015-04-17 13:00:00,43.46,43.5,43.45,43.5,196600.0,32.2866,32.3163,32.2792,32.3163,196600.0
2015-04-17 13:05:00,43.5,43.53,43.49,43.52,77600.0,32.3163,32.3386,32.3089,32.3312,77600.0
2015-04-17 13:10:00,43.52,43.54,43.51,43.53,50800.0,32.3312,32.346,32.3237,32.3386,50800.0
2015-04-17 13:15:00,43.52,43.55,43.51,43.54,44200.0,32.3312,32.3534,32.3237,32.346,44200.0
2015-04-17 13:20:00,43.54,43.57,43.54,43.54,88400.0,32.346,32.3683,32.346,32.346,88400.0
2015-04-17 13:25:00,43.54,43.55,43.48,43.5,419600.0,32.346,32.3534,32.3014,32.3163,419600.0
2015-04-17 13:30:00,43.49,43.5,43.43,43.43,151200.0,32.3089,32.3163,32.2643,32.2643,151200.0
2015-04-17 13:35:00,43.44,43.45,43.42,43.44,290700.0,32.2717,32.2792,32.2569,32.2717,290700.0
2015-04-17 13:40:00,43.44,43.45,43.42,43.43,78200.0,32.2717,32.2792,32.2569,32.2643,78200.0
2015-04-17 13:45:00,43.42,43.43,43.41,43.42,193200.0,32.2569,32.2643,32.2494,32.2569,193200.0
2015-04-17 13:50:00,43.42,43.43,43.37,43.38,140500.0,32.2569,32.2643,32.2197,32.2272,140500.0
2015-04-17 13:55:00,43.38,43.38,43.31,43.33,439700.0,32.2272,32.2272,32.1752,32.19,439700.0
2015-04-17 14:00:00,43.33,43.34,43.32,43.34,132300.0,32.19,32.1974,32.1826,32.1974,132300.0
2015-04-17 14:05:00,43.34,43.38,43.32,43.33,124500.0,32.1974,32.2272,32.1826,32.19,124500.0
2015-04-17 14:10:00,43.33,43.36,43.32,43.34,179000.0,32.19,32.2123,32.1826,32.1974,179000.0
2015-04-17 14:15:00,43.35,43.38,43.33,43.38,215200.0,32.2049,32.2272,32.19,32.2272,215200.0
2015-04-17 14:20:00,43.37,43.45,43.36,43.41,1549500.0,32.2197,32.2792,32.2123,32.2494,1549500.0
2015-04-17 14:25:00,43.42,43.44,43.4,43.43,101100.0,32.2569,32.2717,32.242,32.2643,101100.0
2015-04-17 14:30:00,43.42,43.45,43.42,43.45,204900.0,32.2569,32.2792,32.2569,32.2792,204900.0
2015-04-17 14:35:00,43.45,43.48,43.41,43.47,336300.0,32.2792,32.3014,32.2494,32.294,336300.0
2015-04-17 14:40:00,43.48,43.52,43.47,43.52,99000.0,32.3014,32.3312,32.294,32.3312,99000.0
2015-04-17 14:45:00,43.52,43.54,43.5,43.52,340900.0,32.3312,32.346,32.3163,32.3312,340900.0
2015-04-17 14:50:00,43.52,43.53,43.5,43.52,139700.0,32.3312,32.3386,32.3163,32.3312,139700.0
2015-04-17 14:55:00,43.53,43.54,43.51,43.52,92100.0,32.3386,32.346,32.3237,32.3312,92100.0
2015-04-17 15:00:00,43.51,43.57,43.51,43.56,98700.0,32.3237,32.3683,32.3237,32.3609,98700.0
2015-04-17 15:05:00,43.56,43.57,43.54,43.56,99300.0,32.3609,32.3683,32.346,32.3609,99300.0
2015-04-17 15:10:00,43.55,43.59,43.54,43.58,85700.0,32.3534,32.3832,32.346,32.3757,85700.0
2015-04-17 15:15:00,43.58,43.59,43.54,43.55,218100.0,32.3757,32.3832,32.346,32.3534,218100.0
2015-04-17 15:20:00,43.55,43.56,43.51,43.53,119700.0,32.3534,32.3609,32.3237,32.3386,119700.0
2015-04-17 15:25:00,43.53,43.56,43.52,43.55,85100.0,32.3386,32.3609,32.3312,32.3534,85100.0
2015-04-17 15:30:00,43.55,43.63,43.55,43.61,224500.0,32.3534,32.4129,32.3534,32.398,224500.0
2015-04-17 15:35:00,43.61,43.61,43.56,43.58,119900.0,32.398,32.398,32.3609,32.3757,119900.0
2015-04-17 15:40:00,43.59,43.59,43.57,43.58,150200.0,32.3832,32.3832,32.3683,32.3757,150200.0
2015-04-17 15:45:00,43.58,43.59,43.56,43.56,199300.0,32.3757,32.3832,32.3609,32.3609,199300.0
2015-04-17 15:50:00,43.56,43.57,43.51,43.54,439000.0,32.3609,32.3683,32.3237,32.346,439000.0
2015-04-17 15:55:00,43.53,43.56,43.52,43.53,410400.0,32.3386,32.3609,32.3312,32.3386,410400.0
2015-04-20 09:30:00,43.44,43.44,43.34,43.4,386200.0,32.2717,32.2717,32.1974,32.242,386200.0
2015-04-20 09:35:00,43.4,43.45,43.38,43.38,136700.0,32.242,32.2792,32.2272,32.2272,136700.0
2015-04-20 09:40:00,43.39,43.39,43.35,43.37,121600.0,32.2346,32.2346,32.2049,32.2197,121600.0
2015-04-20 09:45:00,43.37,43.44,43.37,43.43,116700.0,32.2197,32.2717,32.2197,32.2643,116700.0
2015-04-20 09:50:00,43.44,43.46,43.43,43.46,113400.0,32.2717,32.2866,32.2643,32.2866,113400.0
2015-04-20 09:55:00,43.46,43.49,43.46,43.47,105000.0,32.2866,32.3089,32.2866,32.294,105000.0
2015-04-20 10:00:00,43.48,43.5,43.44,43.44,187800.0,32.3014,32.3163,32.2717,32.2717,187800.0
2015-04-20 10:05:00,43.44,43.45,43.41,43.43,104600.0,32.2717,32.2792,32.2494,32.2643,104600.0
2015-04-20 10:10:00,43.43,43.43,43.39,43.4,140800.0,32.2643,32.2643,32.2346,32.242,140800.0
2015-04-20 10:15:00,43.4,43.42,43.38,43.38,83800.0,32.242,32.2569,32.2272,32.2272,83800.0
2015-04-20 10:20:00,43.38,43.4,43.37,43.4,87100.0,32.2272,32.242,32.2197,32.242,87100.0
2015-04-20 10:25:00,43.39,43.43,43.39,43.41,71700.0,32.2346,32.2643,32.2346,32.2494,71700.0
2015-04-20 10:30:00,43.41,43.44,43.39,43.43,125500.0,32.2494,32.2717,32.2346,32.2643,125500.0
2015-04-20 10:35:00,43.43,43.45,43.42,43.44,67200.0,32.2643,32.2792,32.2569,32.2717,67200.0
2015-04-20 10:40:00,43.45,43.46,43.42,43.42,96800.0,32.2792,32.2866,32.2569,32.2569,96800.0
2015-04-20 10:45:00,43.42,43.43,43.4,43.41,70500.0,32.2569,32.2643,32.242,32.2494,70500.0
2015-04-20 10:50:00,43.42,43.44,43.41,43.42,69300.0,32.2569,32.2717,32.2494,32.2569,69300.0
2015-04-20 10:55:00,43.43,43.46,43.41,43.45,79600.0,32.2643,32.2866,32.2494,32.2792,79600.0
2015-04-20 11:00:00,43.44,43.48,43.44,43.47,101800.0,32.2717,32.3014,32.2717,32.294,101800.0
2015-04-20 11:05:00,43.46,43.47,43.44,43.45,78100.0,32.2866,32.294,32.2717,32.2792,78100.0
2015-04-20 11:10:00,43.46,43.46,43.43,43.43,84400.0,32.2866,32.2866,32.2643,32.2643,84400.0
2015-04-20 11:15:00,43.43,43.44,43.41,43.43,65600.0,32.2643,32.2717,32.2494,32.2643,65600.0
2015-04-20 11:20:00,43.43,43.43,43.41,43.42,23800.0,32.2643,32.2643,32.2494,32.2569,23800.0
2015-04-20 11:25:00,43.42,43.43,43.4,43.41,187600.0,32.2569,32.2643,32.242,32.2494,187600.0
2015-04-20 11:30:00,43.42,43.44,43.41,43.43,97700.0,32.2569,32.2717,32.2494,32.2643,97700.0
2015-04-20 11:35:00,43.44,43.44,43.41,43.41,60700.0,32.2717,32.2717,32.2494,32.2494,60700.0
2015-04-20 11:40:00,43.42,43.43,43.39,43.4,62800.0,32.2569,32.2643,32.2346,32.242,62800.0
2015-04-20 11:45:00,43.4,43.43,43.4,43.43,119300.0,32.242,32.2643,32.242,32.2643,119300.0
2015-04-20 11:50:00,43.43,43.43,43.42,43.42,76100.0,32.2643,32.2643,32.2569,32.2569,76100.0
2015-04-20 11:55:00,43.43,43.45,43.41,43.44,171700.0,32.2643,32.2792,32.2494,32.2717,171700.0
2015-04-20 12:00:00,43.44,43.44,43.39,43.39,85600.0,32.2717,32.2717,32.2346,32.2346,85600.0
2015-04-20 12:05:00,43.39,43.41,43.36,43.38,106700.0,32.2346,32.2494,32.2123,32.2272,106700.0
2015-04-20 12:10:00,43.39,43.42,43.38,43.42,90500.0,32.2346,32.2569,32.2272,32.2569,90500.0
2015-04-20 12:15:00,43.41,43.43,43.4,43.41,111700.0,32.2494,32.2643,32.242,32.2494,111700.0
2015-04-20 12:20:00,43.41,43.43,43.39,43.41,50900.0,32.2494,32.2643,32.2346,32.2494,50900.0
2015-04-20 12:25:00,43.42,43.44,43.4,43.44,110100.0,32.2569,32.2717,32.242,32.2717,110100.0
2015-04-20 12:30:00,43.43,43.43,43.39,43.39,39400.0,32.2643,32.2643,32.2346,32.2346,39400.0
2015-04-20 12:35:00,43.39,43.4,43.37,43.39,42800.0,32.2346,32.242,32.2197,32.2346,42800.0
2015-04-20 12:40:00,43.4,43.4,43.37,43.38,39800.0,32.242,32.242,32.2197,32.2272,39800.0
2015-04-20 12:45:00,43.38,43.4,43.37,43.38,61300.0,32.2272,32.242,32.2197,32.2272,61300.0
2015-04-20 12:50:00,43.39,43.4,43.38,43.39,117900.0,32.2346,32.242,32.2272,32.2346,117900.0
2015-04-20 12:55:00,43.39,43.42,43.38,43.41,56300.0,32.2346,32.2569,32.2272,32.2494,56300.0
2015-04-20 13:00:00,43.4,43.42,43.39,43.41,51800.0,32.242,32.2569,32.2346,32.2494,51800.0
2015-04-20 13:05:00,43.41,43.43,43.4,43.41,74700.0,32.2494,32.2643,32.242,32.2494,74700.0
2015-04-20 13:10:00,43.41,43.44,43.4,43.43,53000.0,32.2494,32.2717,32.242,32.2643,53000.0
2015-04-20 13:15:00,43.43,43.44,43.4,43.41,63500.0,32.2643,32.2717,32.242,32.2494,63500.0
2015-04-20 13:20:00,43.41,43.42,43.38,43.38,68400.0,32.2494,32.2569,32.2272,32.2272,68400.0
2015-04-20 13:25:00,43.38,43.4,43.38,43.39,29600.0,32.2272,32.242,32.2272,32.2346,29600.0
2015-04-20 13:30:00,43.39,43.4,43.37,43.38,55500.0,32.2346,32.242,32.2197,32.2272,55500.0
2015-04-20 13:35:00,43.37,43.4,43.37,43.38,33100.0,32.2197,32.242,32.2197,32.2272,33100.0
2015-04-20 13:40:00,43.39,43.39,43.37,43.38,29700.0,32.2346,32.2346,32.2197,32.2272,29700.0
2015-04-20 13:45:00,43.38,43.39,43.36,43.38,73200.0,32.2272,32.2346,32.2123,32.2272,73200.0
2015-04-20 13:50:00,43.38,43.4,43.38,43.4,70400.0,32.2272,32.242,32.2272,32.242,70400.0
2015-04-20 13:55:00,43.4,43.42,43.38,43.38,42300.0,32.242,32.2569,32.2272,32.2272,42300.0
2015-04-20 14:00:00,43.39,43.41,43.38,43.38,47800.0,32.2346,32.2494,32.2272,32.2272,47800.0
2015-04-20 14:05:00,43.38,43.38,43.35,43.36,50800.0,32.2272,32.2272,32.2049,32.2123,50800.0
2015-04-20 14:10:00,43.35,43.37,43.34,43.37,58500.0,32.2049,32.2197,32.1974,32.2197,58500.0
2015-04-20 14:15:00,43.37,43.39,43.36,43.39,49900.0,32.2197,32.2346,32.2123,32.2346,49900.0
2015-04-20 14:20:00,43.39,43.4,43.37,43.38,52300.0,32.2346,32.242,32.2197,32.2272,52300.0
2015-04-20 14:25:00,43.38,43.4,43.38,43.39,61200.0,32.2272,32.242,32.2272,32.2346,61200.0
2015-04-20 14:30:00,43.38,43.4,43.36,43.37,73200.0,32.2272,32.242,32.2123,32.2197,73200.0
2015-04-20 14:35:00,43.36,43.4,43.36,43.4,42700.0,32.2123,32.242,32.2123,32.242,42700.0
2015-04-20 14:40:00,43.39,43.4,43.38,43.4,53000.0,32.2346,32.242,32.2272,32.242,53000.0
2015-04-20 14:45:00,43.4,43.4,43.38,43.39,34500.0,32.242,32.242,32.2272,32.2346,34500.0
2015-04-20 14:50:00,43.39,43.4,43.38,43.38,60000.0,32.2346,32.242,32.2272,32.2272,60000.0
2015-04-20 14:55:00,43.38,43.4,43.37,43.4,90000.0,32.2272,32.242,32.2197,32.242,90000.0
2015-04-20 15:00:00,43.39,43.4,43.38,43.4,67700.0,32.2346,32.242,32.2272,32.242,67700.0
2015-04-20 15:05:00,43.4,43.41,43.38,43.4,119500.0,32.242,32.2494,32.2272,32.242,119500.0
2015-04-20 15:10:00,43.4,43.41,43.39,43.39,61000.0,32.242,32.2494,32.2346,32.2346,61000.0
2015-04-20 15:15:00,43.39,43.42,43.38,43.42,82200.0,32.2346,32.2569,32.2272,32.2569,82200.0
2015-04-20 15:20:00,43.42,43.42,43.4,43.41,53300.0,32.2569,32.2569,32.242,32.2494,53300.0
2015-04-20 15:25:00,43.41,43.41,43.38,43.39,254400.0,32.2494,32.2494,32.2272,32.2346,254400.0
2015-04-20 15:30:00,43.38,43.42,43.37,43.39,97600.0,32.2272,32.2569,32.2197,32.2346,97600.0
2015-04-20 15:35:00,43.38,43.39,43.34,43.36,77500.0,32.2272,32.2346,32.1974,32.2123,77500.0
2015-04-20 15:40:00,43.35,43.38,43.34,43.36,99100.0,32.2049,32.2272,32.1974,32.2123,99100.0
2015-04-20 15:45:00,43.37,43.38,43.35,43.37,115000.0,32.2197,32.2272,32.2049,32.2197,115000.0
2015-04-20 15:50:00,43.37,43.39,43.36,43.39,98200.0,32.2197,32.2346,32.2123,32.2346,98200.0
2015-04-20 15:55:00,43.39,43.39,43.36,43.37,271300.0,32.2346,32.2346,32.2123,32.2197,271300.0
2015-04-21 09:30:00,43.83,43.85,43.77,43.78,367400.0,32.5615,32.5763,32.5169,32.5243,367400.0
2015-04-21 09:35:00,43.78,43.82,43.75,43.82,970900.0,32.5243,32.554,32.502,32.554,970900.0
2015-04-21 09:40:00,43.81,43.83,43.79,43.83,457300.0,32.5466,32.5615,32.5317,32.5615,457300.0
2015-04-21 09:45:00,43.83,43.85,43.82,43.82,267700.0,32.5615,32.5763,32.554,32.554,267700.0
2015-04-21 09:50:00,43.83,43.85,43.79,43.81,124600.0,32.5615,32.5763,32.5317,32.5466,124600.0
2015-04-21 09:55:00,43.81,43.83,43.78,43.8,126200.0,32.5466,32.5615,32.5243,32.5392,126200.0
2015-04-21 10:00:00,43.8,43.82,43.79,43.8,95900.0,32.5392,32.554,32.5317,32.5392,95900.0
2015-04-21 10:05:00,43.8,43.81,43.78,43.81,155200.0,32.5392,32.5466,32.5243,32.5466,155200.0
2015-04-21 10:10:00,43.81,43.86,43.81,43.85,401800.0,32.5466,32.5837,32.5466,32.5763,401800.0
2015-04-21 10:15:00,43.84,43.87,43.83,43.86,168600.0,32.5689,32.5912,32.5615,32.5837,168600.0
2015-04-21 10:20:00,43.85,43.87,43.84,43.86,81600.0,32.5763,32.5912,32.5689,32.5837,81600.0
2015-04-21 10:25:00,43.87,43.87,43.83,43.85,52600.0,32.5912,32.5912,32.5615,32.5763,52600.0
2015-04-21 10:30:00,43.85,43.86,43.81,43.84,132400.0,32.5763,32.5837,32.5466,32.5689,132400.0
2015-04-21 10:35:00,43.84,43.88,43.84,43.85,153200.0,32.5689,32.5986,32.5689,32.5763,153200.0
2015-04-21 10:40:00,43.86,43.87,43.83,43.86,134900.0,32.5837,32.5912,32.5615,32.5837,134900.0
2015-04-21 10:45:00,43.87,43.89,43.86,43.87,65900.0,32.5912,32.606,32.5837,32.5912,65900.0
2015-04-21 10:50:00,43.88,43.9,43.87,43.89,92400.0,32.5986,32.6135,32.5912,32.606,92400.0
2015-04-21 10:55:00,43.89,43.9,43.85,43.87,74900.0,32.606,32.6135,32.5763,32.5912,74900.0
2015-04-21 11:00:00,43.86,43.9,43.85,43.9,79800.0,32.5837,32.6135,32.5763,32.6135,79800.0
2015-04-21 11:05:00,43.9,43.91,43.88,43.89,43500.0,32.6135,32.6209,32.5986,32.606,43500.0
2015-04-21 11:10:00,43.9,43.91,43.89,43.9,59700.0,32.6135,32.6209,32.606,32.6135,59700.0
2015-04-21 11:15:00,43.9,43.92,43.89,43.89,90800.0,32.6135,32.6283,32.606,32.606,90800.0
2015-04-21 11:20:00,43.9,43.91,43.88,43.88,76300.0,32.6135,32.6209,32.5986,32.5986,76300.0
2015-04-21 11:25:00,43.88,43.9,43.87,43.89,34400.0,32.5986,32.6135,32.5912,32.606,34400.0
2015-04-21 11:30:00,43.88,43.91,43.87,43.88,45300.0,32.5986,32.6209,32.5912,32.5986,45300.0
2015-04-21 11:35:00,43.88,43.91,43.88,43.89,56700.0,32.5986,32.6209,32.5986,32.606,56700.0
2015-04-21 11:40:00,43.89,43.9,43.87,43.89,69200.0,32.606,32.6135,32.5912,32.606,69200.0
2015-04-21 11:45:00,43.89,43.89,43.84,43.86,83400.0,32.606,32.606,32.5689,32.5837,83400.0
2015-04-21 11:50:00,43.86,43.86,43.81,43.83,163200.0,32.5837,32.5837,32.5466,32.5615,163200.0
2015-04-21 11:55:00,43.83,43.84,43.81,43.82,47100.0,32.5615,32.5689,32.5466,32.554,47100.0
2015-04-21 12:00:00,43.82,43.83,43.79,43.81,150800.0,32.554,32.5615,32.5317,32.5466,150800.0
2015-04-21 12:05:00,43.8,43.82,43.79,43.82,39600.0,32.5392,32.554,32.5317,32.554,39600.0
2015-04-21 12:10:00,43.82,43.83,43.8,43.82,42700.0,32.554,32.5615,32.5392,32.554,42700.0
2015-04-21 12:15:00,43.82,43.84,43.81,43.82,43600.0,32.554,32.5689,32.5466,32.554,43600.0
2015-04-21 12:20:00,43.82,43.84,43.82,43.82,25100.0,32.554,32.5689,32.554,32.554,25100.0
2015-04-21 12:25:00,43.83,43.85,43.82,43.82,22300.0,32.5615,32.5763,32.554,32.554,22300.0
2015-04-21 12:30:00,43.83,43.84,43.82,43.84,72000.0,32.5615,32.5689,32.554,32.5689,72000.0
2015-04-21 12:35:00,43.83,43.85,43.83,43.85,94000.0,32.5615,32.5763,32.5615,32.5763,94000.0
2015-04-21 12:40:00,43.85,43.85,43.81,43.83,78500.0,32.5763,32.5763,32.5466,32.5615,78500.0
2015-04-21 12:45:00,43.83,43.84,43.82,43.83,21900.0,32.5615,32.5689,32.554,32.5615,21900.0
2015-04-21 12:50:00,43.84,43.85,43.82,43.84,27100.0,32.5689,32.5763,32.554,32.5689,27100.0
2015-04-21 12:55:00,43.84,43.85,43.81,43.82,59800.0,32.5689,32.5763,32.5466,32.554,59800.0
2015-04-21 13:00:00,43.82,43.82,43.81,43.81,9900.0,32.554,32.554,32.5466,32.5466,9900.0
2015-04-21 13:05:00,43.82,43.84,43.81,43.82,52500.0,32.554,32.5689,32.5466,32.554,52500.0
2015-04-21 13:10:00,43.83,43.84,43.81,43.84,58400.0,32.5615,32.5689,32.5466,32.5689,58400.0
2015-04-21 13:15:00,43.84,43.85,43.81,43.82,46000.0,32.5689,32.5763,32.5466,32.554,46000.0
2015-04-21 13:20:00,43.82,43.83,43.81,43.82,33200.0,32.554,32.5615,32.5466,32.554,33200.0
2015-04-21 13:25:00,43.82,43.83,43.81,43.81,75600.0,32.554,32.5615,32.5466,32.5466,75600.0
2015-04-21 13:30:00,43.81,43.83,43.8,43.82,62800.0,32.5466,32.5615,32.5392,32.554,62800.0
2015-04-21 13:35:00,43.81,43.82,43.8,43.82,715200.0,32.5466,32.554,32.5392,32.554,715200.0
2015-04-21 13:40:00,43.82,43.84,43.81,43.84,534800.0,32.554,32.5689,32.5466,32.5689,534800.0
2015-04-21 13:45:00,43.83,43.87,43.83,43.84,2236300.0,32.5615,32.5912,32.5615,32.5689,2236300.0
2015-04-21 13:50:00,43.85,43.86,43.84,43.85,32200.0,32.5763,32.5837,32.5689,32.5763,32200.0
2015-04-21 13:55:00,43.85,43.86,43.83,43.83,214900.0,32.5763,32.5837,32.5615,32.5615,214900.0
2015-04-21 14:00:00,43.83,43.84,43.81,43.84,244300.0,32.5615,32.5689,32.5466,32.5689,244300.0
2015-04-21 14:05:00,43.84,43.84,43.79,43.81,172100.0,32.5689,32.5689,32.5317,32.5466,172100.0
2015-04-21 14:10:00,43.81,43.81,43.79,43.8,99400.0,32.5466,32.5466,32.5317,32.5392,99400.0
2015-04-21 14:15:00,43.79,43.83,43.79,43.81,24900.0,32.5317,32.5615,32.5317,32.5466,24900.0
2015-04-21 14:20:00,43.82,43.84,43.81,43.84,27500.0,32.554,32.5689,32.5466,32.5689,27500.0
2015-04-21 14:25:00,43.83,43.85,43.82,43.85,53500.0,32.5615,32.5763,32.554,32.5763,53500.0
2015-04-21 14:30:00,43.85,43.86,43.81,43.82,37300.0,32.5763,32.5837,32.5466,32.554,37300.0
2015-04-21 14:35:00,43.82,43.82,43.78,43.78,31700.0,32.554,32.554,32.5243,32.5243,31700.0
2015-04-21 14:40:00,43.79,43.79,43.77,43.78,29200.0,32.5317,32.5317,32.5169,32.5243,29200.0
2015-04-21 14:45:00,43.78,43.79,43.77,43.79,79900.0,32.5243,32.5317,32.5169,32.5317,79900.0
2015-04-21 14:50:00,43.79,43.79,43.78,43.78,45100.0,32.5317,32.5317,32.5243,32.5243,45100.0
2015-04-21 14:55:00,43.79,43.79,43.78,43.79,60000.0,32.5317,32.5317,32.5243,32.5317,60000.0
2015-04-21 15:00:00,43.78,43.79,43.77,43.77,74400.0,32.5243,32.5317,32.5169,32.5169,74400.0
2015-04-21 15:05:00,43.78,43.78,43.77,43.77,116800.0,32.5243,32.5243,32.5169,32.5169,116800.0
2015-04-21 15:10:00,43.78,43.79,43.77,43.79,38400.0,32.5243,32.5317,32.5169,32.5317,38400.0
2015-04-21 15:15:00,43.79,43.79,43.78,43.78,34700.0,32.5317,32.5317,32.5243,32.5243,34700.0
2015-04-21 15:20:00,43.78,43.79,43.77,43.78,51700.0,32.5243,32.5317,32.5169,32.5243,51700.0
2015-04-21 15:25:00,43.77,43.78,43.73,43.74,73300.0,32.5169,32.5243,32.4872,32.4946,73300.0
2015-04-21 15:30:00,43.74,43.74,43.71,43.73,168100.0,32.4946,32.4946,32.4723,32.4872,168100.0
2015-04-21 15:35:00,43.73,43.74,43.72,43.74,132700.0,32.4872,32.4946,32.4797,32.4946,132700.0
2015-04-21 15:40:00,43.74,43.76,43.73,43.73,180200.0,32.4946,32.5095,32.4872,32.4872,180200.0
2015-04-21 15:45:00,43.73,43.73,43.69,43.7,242500.0,32.4872,32.4872,32.4575,32.4649,242500.0
2015-04-21 15:50:00,43.71,43.73,43.7,43.73,299500.0,32.4723,32.4872,32.4649,32.4872,299500.0
2015-04-21 15:55:00,43.73,43.73,43.71,43.72,520700.0,32.4872,32.4872,32.4723,32.4797,520700.0
2015-04-22 09:30:00,44.03,44.04,43.99,44.01,269600.0,32.71,32.7175,32.6803,32.6952,269600.0
2015-04-22 09:35:00,44.0,44.01,43.97,44.01,178900.0,32.6878,32.6952,32.6655,32.6952,178900.0
2015-04-22 09:40:00,44.01,44.06,44.0,44.01,282500.0,32.6952,32.7323,32.6878,32.6952,282500.0
2015-04-22 09:45:00,44.01,44.02,43.99,44.0,111400.0,32.6952,32.7026,32.6803,32.6878,111400.0
2015-04-22 09:50:00,44.0,44.02,43.97,44.01,103300.0,32.6878,32.7026,32.6655,32.6952,103300.0
2015-04-22 09:55:00,44.0,44.04,43.99,44.04,62500.0,32.6878,32.7175,32.6803,32.7175,62500.0
2015-04-22 10:00:00,44.05,44.05,43.94,43.94,247800.0,32.7249,32.7249,32.6432,32.6432,247800.0
2015-04-22 10:05:00,43.94,43.96,43.91,43.93,149300.0,32.6432,32.658,32.6209,32.6358,149300.0
2015-04-22 10:10:00,43.92,43.94,43.91,43.93,124800.0,32.6283,32.6432,32.6209,32.6358,124800.0
2015-04-22 10:15:00,43.93,43.94,43.89,43.93,751900.0,32.6358,32.6432,32.606,32.6358,751900.0
2015-04-22 10:20:00,43.92,43.95,43.9,43.95,77700.0,32.6283,32.6506,32.6135,32.6506,77700.0
2015-04-22 10:25:00,43.94,43.98,43.94,43.98,136100.0,32.6432,32.6729,32.6432,32.6729,136100.0
2015-04-22 10:30:00,43.98,44.02,43.96,44.0,131300.0,32.6729,32.7026,32.658,32.6878,131300.0
2015-04-22 10:35:00,44.0,44.01,43.98,44.01,96300.0,32.6878,32.6952,32.6729,32.6952,96300.0
2015-04-22 10:40:00,44.0,44.06,44.0,44.05,83100.0,32.6878,32.7323,32.6878,32.7249,83100.0
2015-04-22 10:45:00,44.05,44.08,44.04,44.07,106100.0,32.7249,32.7472,32.7175,32.7398,106100.0
2015-04-22 10:50:00,44.07,44.09,44.06,44.08,47000.0,32.7398,32.7546,32.7323,32.7472,47000.0
2015-04-22 10:55:00,44.07,44.08,44.05,44.08,60500.0,32.7398,32.7472,32.7249,32.7472,60500.0
2015-04-22 11:00:00,44.08,44.09,44.06,44.08,133800.0,32.7472,32.7546,32.7323,32.7472,133800.0
2015-04-22 11:05:00,44.07,44.08,44.05,44.07,43600.0,32.7398,32.7472,32.7249,32.7398,43600.0
2015-04-22 11:10:00,44.06,44.09,44.06,44.07,53500.0,32.7323,32.7546,32.7323,32.7398,53500.0
2015-04-22 11:15:00,44.08,44.09,44.07,44.08,34600.0,32.7472,32.7546,32.7398,32.7472,34600.0
2015-04-22 11:20:00,44.08,44.09,44.06,44.08,47000.0,32.7472,32.7546,32.7323,32.7472,47000.0
2015-04-22 11:25:00,44.08,44.12,44.07,44.12,94900.0,32.7472,32.7769,32.7398,32.7769,94900.0
2015-04-22 11:30:00,44.12,44.13,44.09,44.1,45700.0,32.7769,32.7843,32.7546,32.762,45700.0
2015-04-22 11:35:00,44.1,44.11,44.08,44.11,40500.0,32.762,32.7695,32.7472,32.7695,40500.0
2015-04-22 11:40:00,44.11,44.12,44.09,44.11,41700.0,32.7695,32.7769,32.7546,32.7695,41700.0
2015-04-22 11:45:00,44.11,44.12,44.1,44.11,91500.0,32.7695,32.7769,32.762,32.7695,91500.0
2015-04-22 11:50:00,44.11,44.12,44.09,44.12,37800.0,32.7695,32.7769,32.7546,32.7769,37800.0
2015-04-22 11:55:00,44.11,44.14,44.11,44.13,30000.0,32.7695,32.7918,32.7695,32.7843,30000.0
2015-04-22 12:00:00,44.13,44.15,44.1,44.11,50600.0,32.7843,32.7992,32.762,32.7695,50600.0
2015-04-22 12:05:00,44.11,44.12,44.1,44.1,22600.0,32.7695,32.7769,32.762,32.762,22600.0
2015-04-22 12:10:00,44.11,44.12,44.1,44.12,14700.0,32.7695,32.7769,32.762,32.7769,14700.0
2015-04-22 12:15:00,44.12,44.13,44.11,44.12,34500.0,32.7769,32.7843,32.7695,32.7769,34500.0
2015-04-22 12:20:00,44.12,44.14,44.12,44.14,41600.0,32.7769,32.7918,32.7769,32.7918,41600.0
2015-04-22 12:25:00,44.14,44.14,44.11,44.14,35300.0,32.7918,32.7918,32.7695,32.7918,35300.0
2015-04-22 12:30:00,44.13,44.15,44.11,44.11,48100.0,32.7843,32.7992,32.7695,32.7695,48100.0
2015-04-22 12:35:00,44.12,44.15,44.11,44.14,68600.0,32.7769,32.7992,32.7695,32.7918,68600.0
2015-04-22 12:40:00,44.14,44.16,44.13,44.15,22500.0,32.7918,32.8066,32.7843,32.7992,22500.0
2015-04-22 12:45:00,44.15,44.16,44.14,44.16,50900.0,32.7992,32.8066,32.7918,32.8066,50900.0
2015-04-22 12:50:00,44.15,44.18,44.14,44.17,53100.0,32.7992,32.8215,32.7918,32.814,53100.0
2015-04-22 12:55:00,44.16,44.17,44.14,44.15,58500.0,32.8066,32.814,32.7918,32.7992,58500.0
2015-04-22 13:00:00,44.15,44.17,44.14,44.15,32300.0,32.7992,32.814,32.7918,32.7992,32300.0
2015-04-22 13:05:00,44.15,44.16,44.13,44.15,28600.0,32.7992,32.8066,32.7843,32.7992,28600.0
2015-04-22 13:10:00,44.14,44.17,44.14,44.17,31900.0,32.7918,32.814,32.7918,32.814,31900.0
2015-04-22 13:15:00,44.16,44.19,44.16,44.19,99200.0,32.8066,32.8289,32.8066,32.8289,99200.0
2015-04-22 13:20:00,44.19,44.2,44.17,44.2,93000.0,32.8289,32.8363,32.814,32.8363,93000.0
2015-04-22 13:25:00,44.19,44.2,44.16,44.16,45700.0,32.8289,32.8363,32.8066,32.8066,45700.0
2015-04-22 13:30:00,44.16,44.18,44.15,44.16,63700.0,32.8066,32.8215,32.7992,32.8066,63700.0
2015-04-22 13:35:00,44.16,44.18,44.15,44.17,42500.0,32.8066,32.8215,32.7992,32.814,42500.0
2015-04-22 13:40:00,44.17,44.2,44.17,44.19,38000.0,32.814,32.8363,32.814,32.8289,38000.0
2015-04-22 13:45:00,44.19,44.21,44.19,44.2,48400.0,32.8289,32.8438,32.8289,32.8363,48400.0
2015-04-22 13:50:00,44.2,44.21,44.19,44.2,33200.0,32.8363,32.8438,32.8289,32.8363,33200.0
2015-04-22 13:55:00,44.19,44.21,44.19,44.21,32700.0,32.8289,32.8438,32.8289,32.8438,32700.0
2015-04-22 14:00:00,44.2,44.22,44.19,44.21,68700.0,32.8363,32.8512,32.8289,32.8438,68700.0
2015-04-22 14:05:00,44.21,44.24,44.21,44.24,57000.0,32.8438,32.8661,32.8438,32.8661,57000.0
2015-04-22 14:10:00,44.23,44.24,44.2,44.21,79100.0,32.8586,32.8661,32.8363,32.8438,79100.0
2015-04-22 14:15:00,44.21,44.22,44.2,44.21,63200.0,32.8438,32.8512,32.8363,32.8438,63200.0
2015-04-22 14:20:00,44.2,44.22,44.19,44.21,59300.0,32.8363,32.8512,32.8289,32.8438,59300.0
2015-04-22 14:25:00,44.21,44.22,44.2,44.21,54600.0,32.8438,32.8512,32.8363,32.8438,54600.0
2015-04-22 14:30:00,44.21,44.22,44.19,44.22,27300.0,32.8438,32.8512,32.8289,32.8512,27300.0
2015-04-22 14:35:00,44.22,44.23,44.21,44.22,36100.0,32.8512,32.8586,32.8438,32.8512,36100.0
2015-04-22 14:40:00,44.21,44.22,44.2,44.21,40300.0,32.8438,32.8512,32.8363,32.8438,40300.0
2015-04-22 14:45:00,44.2,44.22,44.2,44.21,49900.0,32.8363,32.8512,32.8363,32.8438,49900.0
2015-04-22 14:50:00,44.2,44.21,44.17,44.19,40500.0,32.8363,32.8438,32.814,32.8289,40500.0
2015-04-22 14:55:00,44.18,44.19,44.17,44.17,31700.0,32.8215,32.8289,32.814,32.814,31700.0
2015-04-22 15:00:00,44.17,44.2,44.17,44.19,34100.0,32.814,32.8363,32.814,32.8289,34100.0
2015-04-22 15:05:00,44.19,44.21,44.18,44.21,56100.0,32.8289,32.8438,32.8215,32.8438,56100.0
2015-04-22 15:10:00,44.2,44.21,44.19,44.21,60000.0,32.8363,32.8438,32.8289,32.8438,60000.0
2015-04-22 15:15:00,44.2,44.21,44.19,44.2,59100.0,32.8363,32.8438,32.8289,32.8363,59100.0
2015-04-22 15:20:00,44.2,44.22,44.19,44.22,66100.0,32.8363,32.8512,32.8289,32.8512,66100.0
2015-04-22 15:25:00,44.22,44.22,44.2,44.21,192800.0,32.8512,32.8512,32.8363,32.8438,192800.0
2015-04-22 15:30:00,44.21,44.21,44.18,44.19,90400.0,32.8438,32.8438,32.8215,32.8289,90400.0
2015-04-22 15:35:00,44.19,44.19,44.16,44.17,81200.0,32.8289,32.8289,32.8066,32.814,81200.0
2015-04-22 15:40:00,44.16,44.18,44.16,44.18,160000.0,32.8066,32.8215,32.8066,32.8215,160000.0
2015-04-22 15:45:00,44.18,44.2,44.17,44.2,141600.0,32.8215,32.8363,32.814,32.8363,141600.0
2015-04-22 15:50:00,44.19,44.21,44.18,44.21,281000.0,32.8289,32.8438,32.8215,32.8438,281000.0
2015-04-22 15:55:00,44.21,44.23,44.2,44.22,497300.0,32.8438,32.8586,32.8363,32.8512,497300.0
2015-04-23 09:30:00,43.92,44.05,43.91,44.04,318400.0,32.6283,32.7249,32.6209,32.7175,318400.0
2015-04-23 09:35:00,44.04,44.06,44.03,44.05,143100.0,32.7175,32.7323,32.71,32.7249,143100.0
2015-04-23 09:40:00,44.04,44.06,44.02,44.04,196100.0,32.7175,32.7323,32.7026,32.7175,196100.0
2015-04-23 09:45:00,44.04,44.09,44.03,44.07,224700.0,32.7175,32.7546,32.71,32.7398,224700.0
2015-04-23 09:50:00,44.07,44.11,44.06,44.11,62500.0,32.7398,32.7695,32.7323,32.7695,62500.0
2015-04-23 09:55:00,44.1,44.15,44.1,44.14,78400.0,32.762,32.7992,32.762,32.7918,78400.0
2015-04-23 10:00:00,44.15,44.19,44.14,44.18,88300.0,32.7992,32.8289,32.7918,32.8215,88300.0
2015-04-23 10:05:00,44.18,44.19,44.15,44.16,77400.0,32.8215,32.8289,32.7992,32.8066,77400.0
2015-04-23 10:10:00,44.17,44.18,44.15,44.16,68700.0,32.814,32.8215,32.7992,32.8066,68700.0
2015-04-23 10:15:00,44.16,44.17,44.11,44.12,88700.0,32.8066,32.814,32.7695,32.7769,88700.0
2015-04-23 10:20:00,44.12,44.13,44.1,44.13,71900.0,32.7769,32.7843,32.762,32.7843,71900.0
2015-04-23 10:25:00,44.13,44.17,44.13,44.16,96700.0,32.7843,32.814,32.7843,32.8066,96700.0
2015-04-23 10:30:00,44.16,44.19,44.16,44.17,102100.0,32.8066,32.8289,32.8066,32.814,102100.0
2015-04-23 10:35:00,44.17,44.19,44.15,44.16,92200.0,32.814,32.8289,32.7992,32.8066,92200.0
2015-04-23 10:40:00,44.17,44.2,44.16,44.18,173000.0,32.814,32.8363,32.8066,32.8215,173000.0
2015-04-23 10:45:00,44.18,44.2,44.18,44.18,44200.0,32.8215,32.8363,32.8215,32.8215,44200.0
2015-04-23 10:50:00,44.19,44.2,44.16,44.18,45900.0,32.8289,32.8363,32.8066,32.8215,45900.0
2015-04-23 10:55:00,44.18,44.21,44.17,44.18,99500.0,32.8215,32.8438,32.814,32.8215,99500.0
2015-04-23 11:00:00,44.18,44.21,44.17,44.18,55500.0,32.8215,32.8438,32.814,32.8215,55500.0
2015-04-23 11:05:00,44.17,44.21,44.17,44.18,94100.0,32.814,32.8438,32.814,32.8215,94100.0
2015-04-23 11:10:00,44.19,44.21,44.18,44.2,262400.0,32.8289,32.8438,32.8215,32.8363,262400.0
2015-04-23 11:15:00,44.2,44.21,44.18,44.21,59000.0,32.8363,32.8438,32.8215,32.8438,59000.0
2015-04-23 11:20:00,44.21,44.22,44.2,44.22,54800.0,32.8438,32.8512,32.8363,32.8512,54800.0
2015-04-23 11:25:00,44.22,44.25,44.21,44.25,53300.0,32.8512,32.8735,32.8438,32.8735,53300.0
2015-04-23 11:30:00,44.25,44.25,44.22,44.25,61700.0,32.8735,32.8735,32.8512,32.8735,61700.0
2015-04-23 11:35:00,44.24,44.29,44.24,44.27,68200.0,32.8661,32.9032,32.8661,32.8883,68200.0
2015-04-23 11:40:00,44.27,44.33,44.27,44.3,3178100.0,32.8883,32.9329,32.8883,32.9106,3178100.0
2015-04-23 11:45:00,44.31,44.32,44.3,44.31,58300.0,32.9181,32.9255,32.9106,32.9181,58300.0
2015-04-23 11:50:00,44.32,44.42,44.31,44.41,156500.0,32.9255,32.9998,32.9181,32.9923,156500.0
2015-04-23 11:55:00,44.42,44.44,44.39,44.39,117000.0,32.9998,33.0146,32.9775,32.9775,117000.0
2015-04-23 12:00:00,44.4,44.41,44.38,44.4,56000.0,32.9849,32.9923,32.9701,32.9849,56000.0
2015-04-23 12:05:00,44.4,44.42,44.39,44.41,94700.0,32.9849,32.9998,32.9775,32.9923,94700.0
2015-04-23 12:10:00,44.41,44.42,44.39,44.41,39300.0,32.9923,32.9998,32.9775,32.9923,39300.0
2015-04-23 12:15:00,44.41,44.43,44.41,44.42,53900.0,32.9923,33.0072,32.9923,32.9998,53900.0
2015-04-23 12:20:00,44.43,44.44,44.42,44.43,114100.0,33.0072,33.0146,32.9998,33.0072,114100.0
2015-04-23 12:25:00,44.43,44.44,44.41,44.43,57600.0,33.0072,33.0146,32.9923,33.0072,57600.0
2015-04-23 12:30:00,44.43,44.44,44.42,44.44,26100.0,33.0072,33.0146,32.9998,33.0146,26100.0
2015-04-23 12:35:00,44.43,44.48,44.43,44.47,67000.0,33.0072,33.0443,33.0072,33.0369,67000.0
2015-04-23 12:40:00,44.47,44.49,44.45,44.48,138200.0,33.0369,33.0518,33.0221,33.0443,138200.0
2015-04-23 12:45:00,44.49,44.49,44.47,44.49,22400.0,33.0518,33.0518,33.0369,33.0518,22400.0
2015-04-23 12:50:00,44.48,44.52,44.48,44.51,74500.0,33.0443,33.0741,33.0443,33.0666,74500.0
2015-04-23 12:55:00,44.51,44.52,44.49,44.52,37900.0,33.0666,33.0741,33.0518,33.0741,37900.0
2015-04-23 13:00:00,44.52,44.54,44.5,44.53,41400.0,33.0741,33.0889,33.0592,33.0815,41400.0
2015-04-23 13:05:00,44.54,44.54,44.52,44.53,37500.0,33.0889,33.0889,33.0741,33.0815,37500.0
2015-04-23 13:10:00,44.54,44.54,44.53,44.54,26000.0,33.0889,33.0889,33.0815,33.0889,26000.0
2015-04-23 13:15:00,44.53,44.55,44.52,44.53,43700.0,33.0815,33.0964,33.0741,33.0815,43700.0
2015-04-23 13:20:00,44.53,44.55,44.52,44.53,47500.0,33.0815,33.0964,33.0741,33.0815,47500.0
2015-04-23 13:25:00,44.53,44.55,44.52,44.52,45900.0,33.0815,33.0964,33.0741,33.0741,45900.0
2015-04-23 13:30:00,44.52,44.53,44.51,44.52,31400.0,33.0741,33.0815,33.0666,33.0741,31400.0
2015-04-23 13:35:00,44.52,44.53,44.49,44.51,64200.0,33.0741,33.0815,33.0518,33.0666,64200.0
2015-04-23 13:40:00,44.5,44.52,44.49,44.5,33700.0,33.0592,33.0741,33.0518,33.0592,33700.0
2015-04-23 13:45:00,44.51,44.52,44.49,44.52,42200.0,33.0666,33.0741,33.0518,33.0741,42200.0
2015-04-23 13:50:00,44.52,44.52,44.5,44.52,148000.0,33.0741,33.0741,33.0592,33.0741,148000.0
2015-04-23 13:55:00,44.52,44.53,44.51,44.53,120300.0,33.0741,33.0815,33.0666,33.0815,120300.0
2015-04-23 14:00:00,44.53,44.53,44.51,44.53,37700.0,33.0815,33.0815,33.0666,33.0815,37700.0
2015-04-23 14:05:00,44.53,44.53,44.51,44.53,55700.0,33.0815,33.0815,33.0666,33.0815,55700.0
2015-04-23 14:10:00,44.53,44.53,44.51,44.52,64800.0,33.0815,33.0815,33.0666,33.0741,64800.0
2015-04-23 14:15:00,44.53,44.53,44.51,44.52,41500.0,33.0815,33.0815,33.0666,33.0741,41500.0
2015-04-23 14:20:00,44.53,44.53,44.51,44.52,47300.0,33.0815,33.0815,33.0666,33.0741,47300.0
2015-04-23 14:25:00,44.52,44.53,44.5,44.52,40700.0,33.0741,33.0815,33.0592,33.0741,40700.0
2015-04-23 14:30:00,44.52,44.53,44.52,44.53,33100.0,33.0741,33.0815,33.0741,33.0815,33100.0
2015-04-23 14:35:00,44.53,44.54,44.5,44.51,148900.0,33.0815,33.0889,33.0592,33.0666,148900.0
2015-04-23 14:40:00,44.5,44.52,44.5,44.52,46200.0,33.0592,33.0741,33.0592,33.0741,46200.0
2015-04-23 14:45:00,44.51,44.52,44.5,44.51,68500.0,33.0666,33.0741,33.0592,33.0666,68500.0
2015-04-23 14:50:00,44.51,44.53,44.5,44.52,78400.0,33.0666,33.0815,33.0592,33.0741,78400.0
2015-04-23 14:55:00,44.52,44.54,44.51,44.51,66500.0,33.0741,33.0889,33.0666,33.0666,66500.0
2015-04-23 15:00:00,44.5,44.52,44.5,44.52,44200.0,33.0592,33.0741,33.0592,33.0741,44200.0
2015-04-23 15:05:00,44.52,44.54,44.51,44.53,52200.0,33.0741,33.0889,33.0666,33.0815,52200.0
2015-04-23 15:10:00,44.53,44.55,44.52,44.55,108900.0,33.0815,33.0964,33.0741,33.0964,108900.0
2015-04-23 15:15:00,44.54,44.57,44.54,44.54,154100.0,33.0889,33.1112,33.0889,33.0889,154100.0
2015-04-23 15:20:00,44.55,44.55,44.52,44.53,52900.0,33.0964,33.0964,33.0741,33.0815,52900.0
2015-04-23 15:25:00,44.53,44.53,44.52,44.53,50900.0,33.0815,33.0815,33.0741,33.0815,50900.0
2015-04-23 15:30:00,44.53,44.53,44.5,44.51,85200.0,33.0815,33.0815,33.0592,33.0666,85200.0
2015-04-23 15:35:00,44.5,44.52,44.5,44.51,112500.0,33.0592,33.0741,33.0592,33.0666,112500.0
2015-04-23 15:40:00,44.52,44.52,44.49,44.5,167400.0,33.0741,33.0741,33.0518,33.0592,167400.0
2015-04-23 15:45:00,44.5,44.51,44.49,44.49,119900.0,33.0592,33.0666,33.0518,33.0518,119900.0
2015-04-23 15:50:00,44.49,44.49,44.46,44.46,150300.0,33.0518,33.0518,33.0295,33.0295,150300.0
2015-04-23 15:55:00,44.46,44.47,44.44,44.46,301400.0,33.0295,33.0369,33.0146,33.0295,301400.0
2015-04-24 09:30:00,44.68,44.7,44.6,44.69,177300.0,33.1929,33.2078,33.1335,33.2004,177300.0
2015-04-24 09:35:00,44.68,44.69,44.65,44.67,76400.0,33.1929,33.2004,33.1706,33.1855,76400.0
2015-04-24 09:40:00,44.66,44.68,44.64,44.66,86600.0,33.1781,33.1929,33.1632,33.1781,86600.0
2015-04-24 09:45:00,44.66,44.67,44.6,44.63,65200.0,33.1781,33.1855,33.1335,33.1558,65200.0
2015-04-24 09:50:00,44.63,44.65,44.61,44.61,96000.0,33.1558,33.1706,33.1409,33.1409,96000.0
2015-04-24 09:55:00,44.61,44.67,44.61,44.66,90000.0,33.1409,33.1855,33.1409,33.1781,90000.0
2015-04-24 10:00:00,44.66,44.67,44.62,44.64,75100.0,33.1781,33.1855,33.1484,33.1632,75100.0
2015-04-24 10:05:00,44.63,44.63,44.61,44.62,101800.0,33.1558,33.1558,33.1409,33.1484,101800.0
2015-04-24 10:10:00,44.61,44.63,44.6,44.62,57200.0,33.1409,33.1558,33.1335,33.1484,57200.0
2015-04-24 10:15:00,44.62,44.64,44.61,44.63,47100.0,33.1484,33.1632,33.1409,33.1558,47100.0
2015-04-24 10:20:00,44.62,44.64,44.61,44.64,31700.0,33.1484,33.1632,33.1409,33.1632,31700.0
2015-04-24 10:25:00,44.63,44.65,44.63,44.63,68700.0,33.1558,33.1706,33.1558,33.1558,68700.0
2015-04-24 10:30:00,44.64,44.65,44.63,44.64,88000.0,33.1632,33.1706,33.1558,33.1632,88000.0
2015-04-24 10:35:00,44.65,44.66,44.62,44.65,40500.0,33.1706,33.1781,33.1484,33.1706,40500.0
2015-04-24 10:40:00,44.65,44.68,44.63,44.66,51000.0,33.1706,33.1929,33.1558,33.1781,51000.0
2015-04-24 10:45:00,44.66,44.67,44.65,44.66,72600.0,33.1781,33.1855,33.1706,33.1781,72600.0
2015-04-24 10:50:00,44.66,44.68,44.64,44.65,231900.0,33.1781,33.1929,33.1632,33.1706,231900.0
2015-04-24 10:55:00,44.65,44.67,44.64,44.66,87500.0,33.1706,33.1855,33.1632,33.1781,87500.0
2015-04-24 11:00:00,44.66,44.68,44.65,44.67,243400.0,33.1781,33.1929,33.1706,33.1855,243400.0
2015-04-24 11:05:00,44.67,44.69,44.66,44.68,104900.0,33.1855,33.2004,33.1781,33.1929,104900.0
2015-04-24 11:10:00,44.68,44.69,44.63,44.65,241000.0,33.1929,33.2004,33.1558,33.1706,241000.0
2015-04-24 11:15:00,44.65,44.67,44.62,44.66,152400.0,33.1706,33.1855,33.1484,33.1781,152400.0
2015-04-24 11:20:00,44.66,44.66,44.64,44.65,159000.0,33.1781,33.1781,33.1632,33.1706,159000.0
2015-04-24 11:25:00,44.65,44.65,44.61,44.63,428300.0,33.1706,33.1706,33.1409,33.1558,428300.0
2015-04-24 11:30:00,44.63,44.64,44.62,44.64,90400.0,33.1558,33.1632,33.1484,33.1632,90400.0
2015-04-24 11:35:00,44.64,44.68,44.64,44.67,176000.0,33.1632,33.1929,33.1632,33.1855,176000.0
2015-04-24 11:40:00,44.67,44.68,44.66,44.67,130900.0,33.1855,33.1929,33.1781,33.1855,130900.0
2015-04-24 11:45:00,44.66,44.68,44.66,44.68,95700.0,33.1781,33.1929,33.1781,33.1929,95700.0
2015-04-24 11:50:00,44.68,44.68,44.66,44.66,109800.0,33.1929,33.1929,33.1781,33.1781,109800.0
2015-04-24 11:55:00,44.67,44.68,44.66,44.68,130000.0,33.1855,33.1929,33.1781,33.1929,130000.0
2015-04-24 12:00:00,44.68,44.7,44.67,44.7,151700.0,33.1929,33.2078,33.1855,33.2078,151700.0
2015-04-24 12:05:00,44.7,44.71,44.68,44.7,135700.0,33.2078,33.2152,33.1929,33.2078,135700.0
2015-04-24 12:10:00,44.7,44.7,44.67,44.69,42900.0,33.2078,33.2078,33.1855,33.2004,42900.0
2015-04-24 12:15:00,44.68,44.68,44.66,44.68,53300.0,33.1929,33.1929,33.1781,33.1929,53300.0
2015-04-24 12:20:00,44.68,44.69,44.67,44.69,46300.0,33.1929,33.2004,33.1855,33.2004,46300.0
2015-04-24 12:25:00,44.69,44.69,44.68,44.69,55900.0,33.2004,33.2004,33.1929,33.2004,55900.0
2015-04-24 12:30:00,44.69,44.71,44.68,44.71,63500.0,33.2004,33.2152,33.1929,33.2152,63500.0
2015-04-24 12:35:00,44.7,44.7,44.68,44.69,85600.0,33.2078,33.2078,33.1929,33.2004,85600.0
2015-04-24 12:40:00,44.69,44.69,44.66,44.68,84400.0,33.2004,33.2004,33.1781,33.1929,84400.0
2015-04-24 12:45:00,44.68,44.68,44.65,44.66,43600.0,33.1929,33.1929,33.1706,33.1781,43600.0
2015-04-24 12:50:00,44.66,44.67,44.65,44.66,79600.0,33.1781,33.1855,33.1706,33.1781,79600.0
2015-04-24 12:55:00,44.65,44.66,44.63,44.64,69000.0,33.1706,33.1781,33.1558,33.1632,69000.0
2015-04-24 13:00:00,44.65,44.66,44.64,44.65,71900.0,33.1706,33.1781,33.1632,33.1706,71900.0
2015-04-24 13:05:00,44.64,44.65,44.62,44.64,58900.0,33.1632,33.1706,33.1484,33.1632,58900.0
2015-04-24 13:10:00,44.65,44.65,44.63,44.65,18200.0,33.1706,33.1706,33.1558,33.1706,18200.0
2015-04-24 13:15:00,44.65,44.65,44.64,44.65,47700.0,33.1706,33.1706,33.1632,33.1706,47700.0
2015-04-24 13:20:00,44.64,44.66,44.64,44.66,114700.0,33.1632,33.1781,33.1632,33.1781,114700.0
2015-04-24 13:25:00,44.66,44.67,44.65,44.66,57800.0,33.1781,33.1855,33.1706,33.1781,57800.0
2015-04-24 13:30:00,44.66,44.67,44.65,44.67,46500.0,33.1781,33.1855,33.1706,33.1855,46500.0
2015-04-24 13:35:00,44.66,44.67,44.65,44.66,105000.0,33.1781,33.1855,33.1706,33.1781,105000.0
2015-04-24 13:40:00,44.66,44.68,44.65,44.68,94300.0,33.1781,33.1929,33.1706,33.1929,94300.0
2015-04-24 13:45:00,44.68,44.69,44.66,44.66,125700.0,33.1929,33.2004,33.1781,33.1781,125700.0
2015-04-24 13:50:00,44.66,44.67,44.65,44.67,105400.0,33.1781,33.1855,33.1706,33.1855,105400.0
2015-04-24 13:55:00,44.67,44.68,44.66,44.67,282300.0,33.1855,33.1929,33.1781,33.1855,282300.0
2015-04-24 14:00:00,44.67,44.68,44.66,44.66,101200.0,33.1855,33.1929,33.1781,33.1781,101200.0
2015-04-24 14:05:00,44.66,44.67,44.65,44.66,134100.0,33.1781,33.1855,33.1706,33.1781,134100.0
2015-04-24 14:10:00,44.65,44.67,44.65,44.67,33900.0,33.1706,33.1855,33.1706,33.1855,33900.0
2015-04-24 14:15:00,44.67,44.68,44.66,44.68,114800.0,33.1855,33.1929,33.1781,33.1929,114800.0
2015-04-24 14:20:00,44.68,44.69,44.67,44.69,125900.0,33.1929,33.2004,33.1855,33.2004,125900.0
2015-04-24 14:25:00,44.69,44.69,44.68,44.69,100400.0,33.2004,33.2004,33.1929,33.2004,100400.0
2015-04-24 14:30:00,44.69,44.7,44.69,44.7,68600.0,33.2004,33.2078,33.2004,33.2078,68600.0
2015-04-24 14:35:00,44.7,44.7,44.69,44.7,323100.0,33.2078,33.2078,33.2004,33.2078,323100.0
2015-04-24 14:40:00,44.69,44.7,44.68,44.7,143000.0,33.2004,33.2078,33.1929,33.2078,143000.0
2015-04-24 14:45:00,44.7,44.7,44.68,44.68,130200.0,33.2078,33.2078,33.1929,33.1929,130200.0
2015-04-24 14:50:00,44.68,44.69,44.63,44.65,144000.0,33.1929,33.2004,33.1558,33.1706,144000.0
2015-04-24 14:55:00,44.65,44.66,44.64,44.66,201700.0,33.1706,33.1781,33.1632,33.1781,201700.0
2015-04-24 15:00:00,44.66,44.66,44.63,44.65,143600.0,33.1781,33.1781,33.1558,33.1706,143600.0
2015-04-24 15:05:00,44.65,44.66,44.63,44.65,246500.0,33.1706,33.1781,33.1558,33.1706,246500.0
2015-04-24 15:10:00,44.64,44.66,44.64,44.65,54800.0,33.1632,33.1781,33.1632,33.1706,54800.0
2015-04-24 15:15:00,44.65,44.65,44.62,44.64,110700.0,33.1706,33.1706,33.1484,33.1632,110700.0
2015-04-24 15:20:00,44.63,44.66,44.63,44.65,104400.0,33.1558,33.1781,33.1558,33.1706,104400.0
2015-04-24 15:25:00,44.64,44.65,44.63,44.65,71300.0,33.1632,33.1706,33.1558,33.1706,71300.0
2015-04-24 15:30:00,44.65,44.65,44.62,44.63,88400.0,33.1706,33.1706,33.1484,33.1558,88400.0
2015-04-24 15:35:00,44.63,44.66,44.62,44.65,184300.0,33.1558,33.1781,33.1484,33.1706,184300.0
2015-04-24 15:40:00,44.66,44.66,44.65,44.66,49900.0,33.1781,33.1781,33.1706,33.1781,49900.0
2015-04-24 15:45:00,44.66,44.67,44.65,44.66,98800.0,33.1781,33.1855,33.1706,33.1781,98800.0
2015-04-24 15:50:00,44.66,44.67,44.65,44.66,150600.0,33.1781,33.1855,33.1706,33.1781,150600.0
2015-04-24 15:55:00,44.66,44.67,44.64,44.67,303500.0,33.1781,33.1855,33.1632,33.1855,303500.0
2015-04-27 09:30:00,44.85,44.89,44.8,44.85,182800.0,33.3192,33.3489,33.2821,33.3192,182800.0
2015-04-27 09:35:00,44.84,44.87,44.82,44.87,322500.0,33.3118,33.3341,33.2969,33.3341,322500.0
2015-04-27 09:40:00,44.86,44.88,44.85,44.86,100300.0,33.3267,33.3415,33.3192,33.3267,100300.0
2015-04-27 09:45:00,44.86,44.88,44.82,44.84,87000.0,33.3267,33.3415,33.2969,33.3118,87000.0
2015-04-27 09:50:00,44.85,44.89,44.84,44.87,67400.0,33.3192,33.3489,33.3118,33.3341,67400.0
2015-04-27 09:55:00,44.86,44.9,44.86,44.89,67800.0,33.3267,33.3564,33.3267,33.3489,67800.0
2015-04-27 10:00:00,44.9,44.93,44.89,44.91,145500.0,33.3564,33.3787,33.3489,33.3638,145500.0
2015-04-27 10:05:00,44.91,44.92,44.89,44.9,102800.0,33.3638,33.3712,33.3489,33.3564,102800.0
2015-04-27 10:10:00,44.9,44.93,44.9,44.91,79800.0,33.3564,33.3787,33.3564,33.3638,79800.0
2015-04-27 10:15:00,44.91,44.95,44.9,44.95,60200.0,33.3638,33.3935,33.3564,33.3935,60200.0
2015-04-27 10:20:00,44.94,44.97,44.94,44.96,96100.0,33.3861,33.4084,33.3861,33.4009,96100.0
2015-04-27 10:25:00,44.96,44.99,44.95,44.98,171400.0,33.4009,33.4232,33.3935,33.4158,171400.0
2015-04-27 10:30:00,44.98,45.0,44.97,44.98,236400.0,33.4158,33.4307,33.4084,33.4158,236400.0
2015-04-27 10:35:00,44.98,44.99,44.95,44.95,149600.0,33.4158,33.4232,33.3935,33.3935,149600.0
2015-04-27 10:40:00,44.96,44.96,44.93,44.95,295800.0,33.4009,33.4009,33.3787,33.3935,295800.0
2015-04-27 10:45:00,44.94,44.95,44.89,44.9,353300.0,33.3861,33.3935,33.3489,33.3564,353300.0
2015-04-27 10:50:00,44.9,44.91,44.86,44.88,265800.0,33.3564,33.3638,33.3267,33.3415,265800.0
2015-04-27 10:55:00,44.89,44.91,44.87,44.9,79000.0,33.3489,33.3638,33.3341,33.3564,79000.0
2015-04-27 11:00:00,44.9,44.92,44.89,44.9,179200.0,33.3564,33.3712,33.3489,33.3564,179200.0
2015-04-27 11:05:00,44.9,44.92,44.88,44.9,54200.0,33.3564,33.3712,33.3415,33.3564,54200.0
2015-04-27 11:10:00,44.91,44.94,44.9,44.94,101000.0,33.3638,33.3861,33.3564,33.3861,101000.0
2015-04-27 11:15:00,44.94,44.95,44.92,44.94,89700.0,33.3861,33.3935,33.3712,33.3861,89700.0
2015-04-27 11:20:00,44.94,44.97,44.94,44.97,100200.0,33.3861,33.4084,33.3861,33.4084,100200.0
2015-04-27 11:25:00,44.97,44.98,44.95,44.97,120100.0,33.4084,33.4158,33.3935,33.4084,120100.0
2015-04-27 11:30:00,44.97,44.99,44.96,44.99,119600.0,33.4084,33.4232,33.4009,33.4232,119600.0
2015-04-27 11:35:00,44.99,44.99,44.97,44.98,56000.0,33.4232,33.4232,33.4084,33.4158,56000.0
2015-04-27 11:40:00,44.98,45.0,44.97,44.98,99900.0,33.4158,33.4307,33.4084,33.4158,99900.0
2015-04-27 11:45:00,44.97,44.99,44.95,44.96,110100.0,33.4084,33.4232,33.3935,33.4009,110100.0
2015-04-27 11:50:00,44.96,44.97,44.95,44.97,73500.0,33.4009,33.4084,33.3935,33.4084,73500.0
2015-04-27 11:55:00,44.97,44.99,44.95,44.98,193900.0,33.4084,33.4232,33.3935,33.4158,193900.0
2015-04-27 12:00:00,44.98,44.98,44.97,44.98,38100.0,33.4158,33.4158,33.4084,33.4158,38100.0
2015-04-27 12:05:00,44.97,44.99,44.96,44.96,101200.0,33.4084,33.4232,33.4009,33.4009,101200.0
2015-04-27 12:10:00,44.96,44.97,44.94,44.96,117100.0,33.4009,33.4084,33.3861,33.4009,117100.0
2015-04-27 12:15:00,44.97,44.97,44.91,44.91,93700.0,33.4084,33.4084,33.3638,33.3638,93700.0
2015-04-27 12:20:00,44.91,44.96,44.91,44.95,41500.0,33.3638,33.4009,33.3638,33.3935,41500.0
2015-04-27 12:25:00,44.96,44.97,44.95,44.95,85400.0,33.4009,33.4084,33.3935,33.3935,85400.0
2015-04-27 12:30:00,44.96,44.97,44.92,44.93,84700.0,33.4009,33.4084,33.3712,33.3787,84700.0
2015-04-27 12:35:00,44.93,44.95,44.92,44.94,96600.0,33.3787,33.3935,33.3712,33.3861,96600.0
2015-04-27 12:40:00,44.93,44.95,44.92,44.93,371100.0,33.3787,33.3935,33.3712,33.3787,371100.0
2015-04-27 12:45:00,44.93,44.94,44.92,44.92,92500.0,33.3787,33.3861,33.3712,33.3712,92500.0
2015-04-27 12:50:00,44.92,44.93,44.9,44.91,167600.0,33.3712,33.3787,33.3564,33.3638,167600.0
2015-04-27 12:55:00,44.91,44.92,44.9,44.91,80100.0,33.3638,33.3712,33.3564,33.3638,80100.0
2015-04-27 13:00:00,44.91,44.93,44.9,44.92,117600.0,33.3638,33.3787,33.3564,33.3712,117600.0
2015-04-27 13:05:00,44.92,44.94,44.91,44.93,78500.0,33.3712,33.3861,33.3638,33.3787,78500.0
2015-04-27 13:10:00,44.92,44.93,44.87,44.88,104800.0,33.3712,33.3787,33.3341,33.3415,104800.0
2015-04-27 13:15:00,44.89,44.9,44.86,44.87,65700.0,33.3489,33.3564,33.3267,33.3341,65700.0
2015-04-27 13:20:00,44.87,44.88,44.85,44.86,79000.0,33.3341,33.3415,33.3192,33.3267,79000.0
2015-04-27 13:25:00,44.85,44.89,44.85,44.89,160400.0,33.3192,33.3489,33.3192,33.3489,160400.0
2015-04-27 13:30:00,44.89,44.89,44.86,44.87,48100.0,33.3489,33.3489,33.3267,33.3341,48100.0
2015-04-27 13:35:00,44.87,44.9,44.86,44.9,60900.0,33.3341,33.3564,33.3267,33.3564,60900.0
2015-04-27 13:40:00,44.89,44.9,44.87,44.87,61200.0,33.3489,33.3564,33.3341,33.3341,61200.0
2015-04-27 13:45:00,44.87,44.89,44.85,44.86,56700.0,33.3341,33.3489,33.3192,33.3267,56700.0
2015-04-27 13:50:00,44.86,44.87,44.84,44.86,72800.0,33.3267,33.3341,33.3118,33.3267,72800.0
2015-04-27 13:55:00,44.86,44.87,44.85,44.87,44800.0,33.3267,33.3341,33.3192,33.3341,44800.0
2015-04-27 14:00:00,44.87,44.88,44.85,44.87,116900.0,33.3341,33.3415,33.3192,33.3341,116900.0
2015-04-27 14:05:00,44.87,44.89,44.87,44.88,77500.0,33.3341,33.3489,33.3341,33.3415,77500.0
2015-04-27 14:10:00,44.89,44.89,44.87,44.87,87100.0,33.3489,33.3489,33.3341,33.3341,87100.0
2015-04-27 14:15:00,44.88,44.88,44.85,44.87,125500.0,33.3415,33.3415,33.3192,33.3341,125500.0
2015-04-27 14:20:00,44.87,44.89,44.86,44.88,99900.0,33.3341,33.3489,33.3267,33.3415,99900.0
2015-04-27 14:25:00,44.88,44.89,44.87,44.89,51500.0,33.3415,33.3489,33.3341,33.3489,51500.0
2015-04-27 14:30:00,44.89,44.89,44.87,44.89,76800.0,33.3489,33.3489,33.3341,33.3489,76800.0
2015-04-27 14:35:00,44.89,44.9,44.86,44.87,127600.0,33.3489,33.3564,33.3267,33.3341,127600.0
2015-04-27 14:40:00,44.88,44.91,44.87,44.9,57300.0,33.3415,33.3638,33.3341,33.3564,57300.0
2015-04-27 14:45:00,44.89,44.91,44.88,44.91,60500.0,33.3489,33.3638,33.3415,33.3638,60500.0
2015-04-27 14:50:00,44.9,44.92,44.88,44.91,78900.0,33.3564,33.3712,33.3415,33.3638,78900.0
2015-04-27 14:55:00,44.9,44.92,44.89,44.9,109600.0,33.3564,33.3712,33.3489,33.3564,109600.0
2015-04-27 15:00:00,44.9,44.92,44.88,44.91,130000.0,33.3564,33.3712,33.3415,33.3638,130000.0
2015-04-27 15:05:00,44.91,44.92,44.9,44.91,175300.0,33.3638,33.3712,33.3564,33.3638,175300.0
2015-04-27 15:10:00,44.91,44.93,44.89,44.89,202200.0,33.3638,33.3787,33.3489,33.3489,202200.0
2015-04-27 15:15:00,44.89,44.9,44.84,44.85,286600.0,33.3489,33.3564,33.3118,33.3192,286600.0
2015-04-27 15:20:00,44.84,44.85,44.84,44.84,144300.0,33.3118,33.3192,33.3118,33.3118,144300.0
2015-04-27 15:25:00,44.85,44.88,44.84,44.87,214000.0,33.3192,33.3415,33.3118,33.3341,214000.0
2015-04-27 15:30:00,44.87,44.87,44.82,44.82,180000.0,33.3341,33.3341,33.2969,33.2969,180000.0
2015-04-27 15:35:00,44.82,44.86,44.8,44.84,662100.0,33.2969,33.3267,33.2821,33.3118,662100.0
2015-04-27 15:40:00,44.84,44.87,44.83,44.87,237500.0,33.3118,33.3341,33.3044,33.3341,237500.0
2015-04-27 15:45:00,44.86,44.87,44.82,44.85,386800.0,33.3267,33.3341,33.2969,33.3192,386800.0
2015-04-27 15:50:00,44.84,44.86,44.84,44.86,327800.0,33.3118,33.3267,33.3118,33.3267,327800.0
2015-04-27 15:55:00,44.86,44.88,44.85,44.88,920900.0,33.3267,33.3415,33.3192,33.3415,920900.0
2015-04-28 09:30:00,45.0,45.0,44.93,44.95,309600.0,33.4307,33.4307,33.3787,33.3935,309600.0
2015-04-28 09:35:00,44.95,44.97,44.91,44.92,153900.0,33.3935,33.4084,33.3638,33.3712,153900.0
2015-04-28 09:40:00,44.92,44.95,44.91,44.93,190600.0,33.3712,33.3935,33.3638,33.3787,190600.0
2015-04-28 09:45:00,44.93,44.95,44.9,44.92,165300.0,33.3787,33.3935,33.3564,33.3712,165300.0
2015-04-28 09:50:00,44.91,44.97,44.91,44.95,93200.0,33.3638,33.4084,33.3638,33.3935,93200.0
2015-04-28 09:55:00,44.95,44.97,44.92,44.93,95900.0,33.3935,33.4084,33.3712,33.3787,95900.0
2015-04-28 10:00:00,44.92,44.95,44.91,44.91,368800.0,33.3712,33.3935,33.3638,33.3638,368800.0
2015-04-28 10:05:00,44.92,44.95,44.89,44.9,234700.0,33.3712,33.3935,33.3489,33.3564,234700.0
2015-04-28 10:10:00,44.89,44.9,44.81,44.81,140700.0,33.3489,33.3564,33.2895,33.2895,140700.0
2015-04-28 10:15:00,44.81,44.87,44.81,44.84,162400.0,33.2895,33.3341,33.2895,33.3118,162400.0
2015-04-28 10:20:00,44.85,44.86,44.8,44.83,101500.0,33.3192,33.3267,33.2821,33.3044,101500.0
2015-04-28 10:25:00,44.82,44.83,44.8,44.82,54100.0,33.2969,33.3044,33.2821,33.2969,54100.0
2015-04-28 10:30:00,44.82,44.85,44.8,44.84,94100.0,33.2969,33.3192,33.2821,33.3118,94100.0
2015-04-28 10:35:00,44.84,44.87,44.83,44.87,145900.0,33.3118,33.3341,33.3044,33.3341,145900.0
2015-04-28 10:40:00,44.87,44.93,44.86,44.89,126700.0,33.3341,33.3787,33.3267,33.3489,126700.0
2015-04-28 10:45:00,44.88,44.9,44.87,44.89,59800.0,33.3415,33.3564,33.3341,33.3489,59800.0
2015-04-28 10:50:00,44.89,44.92,44.89,44.91,76800.0,33.3489,33.3712,33.3489,33.3638,76800.0
2015-04-28 10:55:00,44.91,44.92,44.88,44.89,152000.0,33.3638,33.3712,33.3415,33.3489,152000.0
2015-04-28 11:00:00,44.89,44.96,44.89,44.96,80500.0,33.3489,33.4009,33.3489,33.4009,80500.0
2015-04-28 11:05:00,44.97,44.98,44.95,44.96,73900.0,33.4084,33.4158,33.3935,33.4009,73900.0
2015-04-28 11:10:00,44.96,44.99,44.95,44.95,82500.0,33.4009,33.4232,33.3935,33.3935,82500.0
2015-04-28 11:15:00,44.95,44.97,44.94,44.96,54400.0,33.3935,33.4084,33.3861,33.4009,54400.0
2015-04-28 11:20:00,44.96,44.96,44.92,44.93,46500.0,33.4009,33.4009,33.3712,33.3787,46500.0
2015-04-28 11:25:00,44.92,44.93,44.89,44.9,69800.0,33.3712,33.3787,33.3489,33.3564,69800.0
2015-04-28 11:30:00,44.89,44.94,44.89,44.93,60300.0,33.3489,33.3861,33.3489,33.3787,60300.0
2015-04-28 11:35:00,44.94,44.97,44.93,44.97,74900.0,33.3861,33.4084,33.3787,33.4084,74900.0
2015-04-28 11:40:00,44.96,44.96,44.93,44.94,77500.0,33.4009,33.4009,33.3787,33.3861,77500.0
2015-04-28 11:45:00,44.94,45.0,44.94,45.0,1448800.0,33.3861,33.4307,33.3861,33.4307,1448800.0
2015-04-28 11:50:00,45.0,45.0,44.97,44.99,117300.0,33.4307,33.4307,33.4084,33.4232,117300.0
2015-04-28 11:55:00,44.99,45.0,44.97,44.99,103100.0,33.4232,33.4307,33.4084,33.4232,103100.0
2015-04-28 12:00:00,44.99,45.0,44.98,44.98,74000.0,33.4232,33.4307,33.4158,33.4158,74000.0
2015-04-28 12:05:00,44.99,45.02,44.98,45.02,132300.0,33.4232,33.4455,33.4158,33.4455,132300.0
2015-04-28 12:10:00,45.02,45.04,45.01,45.02,75000.0,33.4455,33.4604,33.4381,33.4455,75000.0
2015-04-28 12:15:00,45.02,45.03,44.98,44.99,56300.0,33.4455,33.4529,33.4158,33.4232,56300.0
2015-04-28 12:20:00,44.99,45.0,44.98,44.98,36200.0,33.4232,33.4307,33.4158,33.4158,36200.0
2015-04-28 12:25:00,44.98,44.99,44.97,44.98,36100.0,33.4158,33.4232,33.4084,33.4158,36100.0
2015-04-28 12:30:00,44.98,45.01,44.98,44.99,64100.0,33.4158,33.4381,33.4158,33.4232,64100.0
2015-04-28 12:35:00,44.99,45.0,44.97,44.98,28800.0,33.4232,33.4307,33.4084,33.4158,28800.0
2015-04-28 12:40:00,44.97,45.01,44.97,45.01,27600.0,33.4084,33.4381,33.4084,33.4381,27600.0
2015-04-28 12:45:00,45.01,45.02,44.99,45.01,35900.0,33.4381,33.4455,33.4232,33.4381,35900.0
2015-04-28 12:50:00,45.01,45.04,45.0,45.03,84600.0,33.4381,33.4604,33.4307,33.4529,84600.0
2015-04-28 12:55:00,45.03,45.04,45.02,45.02,48000.0,33.4529,33.4604,33.4455,33.4455,48000.0
2015-04-28 13:00:00,45.03,45.04,45.01,45.03,66800.0,33.4529,33.4604,33.4381,33.4529,66800.0
2015-04-28 13:05:00,45.04,45.04,45.03,45.04,38900.0,33.4604,33.4604,33.4529,33.4604,38900.0
2015-04-28 13:10:00,45.04,45.05,45.03,45.04,34100.0,33.4604,33.4678,33.4529,33.4604,34100.0
2015-04-28 13:15:00,45.04,45.05,45.03,45.05,41700.0,33.4604,33.4678,33.4529,33.4678,41700.0
2015-04-28 13:20:00,45.05,45.08,45.04,45.05,199900.0,33.4678,33.4901,33.4604,33.4678,199900.0
2015-04-28 13:25:00,45.06,45.06,45.0,45.01,53800.0,33.4752,33.4752,33.4307,33.4381,53800.0
2015-04-28 13:30:00,45.01,45.01,44.99,45.0,50100.0,33.4381,33.4381,33.4232,33.4307,50100.0
2015-04-28 13:35:00,45.0,45.04,44.99,45.03,64600.0,33.4307,33.4604,33.4232,33.4529,64600.0
2015-04-28 13:40:00,45.03,45.03,45.01,45.03,36700.0,33.4529,33.4529,33.4381,33.4529,36700.0
2015-04-28 13:45:00,45.03,45.04,45.02,45.02,27400.0,33.4529,33.4604,33.4455,33.4455,27400.0
2015-04-28 13:50:00,45.03,45.03,45.01,45.02,25100.0,33.4529,33.4529,33.4381,33.4455,25100.0
2015-04-28 13:55:00,45.01,45.03,45.0,45.01,59600.0,33.4381,33.4529,33.4307,33.4381,59600.0
2015-04-28 14:00:00,45.01,45.01,44.98,44.99,56800.0,33.4381,33.4381,33.4158,33.4232,56800.0
2015-04-28 14:05:00,44.98,45.0,44.97,45.0,50500.0,33.4158,33.4307,33.4084,33.4307,50500.0
2015-04-28 14:10:00,44.99,45.02,44.98,44.98,60500.0,33.4232,33.4455,33.4158,33.4158,60500.0
2015-04-28 14:15:00,44.98,45.0,44.97,44.98,43100.0,33.4158,33.4307,33.4084,33.4158,43100.0
2015-04-28 14:20:00,44.98,44.99,44.95,44.96,171600.0,33.4158,33.4232,33.3935,33.4009,171600.0
2015-04-28 14:25:00,44.96,44.99,44.94,44.96,133500.0,33.4009,33.4232,33.3861,33.4009,133500.0
2015-04-28 14:30:00,44.96,44.98,44.93,44.97,111000.0,33.4009,33.4158,33.3787,33.4084,111000.0
2015-04-28 14:35:00,44.98,44.98,44.95,44.95,67100.0,33.4158,33.4158,33.3935,33.3935,67100.0
2015-04-28 14:40:00,44.96,44.97,44.94,44.96,29800.0,33.4009,33.4084,33.3861,33.4009,29800.0
2015-04-28 14:45:00,44.97,44.98,44.95,44.96,55100.0,33.4084,33.4158,33.3935,33.4009,55100.0
2015-04-28 14:50:00,44.97,44.97,44.94,44.95,45600.0,33.4084,33.4084,33.3861,33.3935,45600.0
2015-04-28 14:55:00,44.94,44.95,44.93,44.95,65000.0,33.3861,33.3935,33.3787,33.3935,65000.0
2015-04-28 15:00:00,44.94,44.96,44.93,44.94,46100.0,33.3861,33.4009,33.3787,33.3861,46100.0
2015-04-28 15:05:00,44.95,44.97,44.94,44.97,102800.0,33.3935,33.4084,33.3861,33.4084,102800.0
2015-04-28 15:10:00,44.97,44.98,44.96,44.97,51500.0,33.4084,33.4158,33.4009,33.4084,51500.0
2015-04-28 15:15:00,44.97,44.98,44.96,44.96,78300.0,33.4084,33.4158,33.4009,33.4009,78300.0
2015-04-28 15:20:00,44.97,44.97,44.94,44.95,109800.0,33.4084,33.4084,33.3861,33.3935,109800.0
2015-04-28 15:25:00,44.95,44.96,44.93,44.94,90000.0,33.3935,33.4009,33.3787,33.3861,90000.0
2015-04-28 15:30:00,44.94,44.97,44.93,44.96,107100.0,33.3861,33.4084,33.3787,33.4009,107100.0
2015-04-28 15:35:00,44.96,44.96,44.95,44.95,54000.0,33.4009,33.4009,33.3935,33.3935,54000.0
2015-04-28 15:40:00,44.96,44.96,44.95,44.96,59800.0,33.4009,33.4009,33.3935,33.4009,59800.0
2015-04-28 15:45:00,44.96,44.96,44.94,44.95,202600.0,33.4009,33.4009,33.3861,33.3935,202600.0
2015-04-28 15:50:00,44.95,44.96,44.93,44.95,212300.0,33.3935,33.4009,33.3787,33.3935,212300.0
2015-04-28 15:55:00,44.95,44.98,44.95,44.98,269900.0,33.3935,33.4158,33.3935,33.4158,269900.0
2015-04-29 09:30:00,44.55,44.55,44.5,44.54,326000.0,33.0964,33.0964,33.0592,33.0889,326000.0
2015-04-29 09:35:00,44.54,44.61,44.53,44.6,2836000.0,33.0889,33.1409,33.0815,33.1335,2836000.0
2015-04-29 09:40:00,44.6,44.62,44.57,44.62,117000.0,33.1335,33.1484,33.1112,33.1484,117000.0
2015-04-29 09:45:00,44.62,44.64,44.6,44.61,129200.0,33.1484,33.1632,33.1335,33.1409,129200.0
2015-04-29 09:50:00,44.62,44.63,44.58,44.62,130700.0,33.1484,33.1558,33.1186,33.1484,130700.0
2015-04-29 09:55:00,44.61,44.63,44.61,44.61,110600.0,33.1409,33.1558,33.1409,33.1409,110600.0
2015-04-29 10:00:00,44.61,44.62,44.56,44.57,190000.0,33.1409,33.1484,33.1038,33.1112,190000.0
2015-04-29 10:05:00,44.57,44.58,44.5,44.51,133300.0,33.1112,33.1186,33.0592,33.0666,133300.0
2015-04-29 10:10:00,44.51,44.52,44.48,44.51,89100.0,33.0666,33.0741,33.0443,33.0666,89100.0
2015-04-29 10:15:00,44.51,44.54,44.48,44.53,66600.0,33.0666,33.0889,33.0443,33.0815,66600.0
2015-04-29 10:20:00,44.53,44.55,44.51,44.52,104200.0,33.0815,33.0964,33.0666,33.0741,104200.0
2015-04-29 10:25:00,44.52,44.54,44.52,44.53,32900.0,33.0741,33.0889,33.0741,33.0815,32900.0
2015-04-29 10:30:00,44.53,44.62,44.52,44.61,193300.0,33.0815,33.1484,33.0741,33.1409,193300.0
2015-04-29 10:35:00,44.61,44.62,44.58,44.6,101100.0,33.1409,33.1484,33.1186,33.1335,101100.0
2015-04-29 10:40:00,44.61,44.61,44.57,44.58,65500.0,33.1409,33.1409,33.1112,33.1186,65500.0
2015-04-29 10:45:00,44.58,44.58,44.54,44.57,79600.0,33.1186,33.1186,33.0889,33.1112,79600.0
2015-04-29 10:50:00,44.56,44.61,44.55,44.59,84700.0,33.1038,33.1409,33.0964,33.1261,84700.0
2015-04-29 10:55:00,44.6,44.61,44.57,44.6,65000.0,33.1335,33.1409,33.1112,33.1335,65000.0
2015-04-29 11:00:00,44.6,44.67,44.59,44.66,89000.0,33.1335,33.1855,33.1261,33.1781,89000.0
2015-04-29 11:05:00,44.66,44.67,44.62,44.64,102500.0,33.1781,33.1855,33.1484,33.1632,102500.0
2015-04-29 11:10:00,44.63,44.64,44.6,44.6,46400.0,33.1558,33.1632,33.1335,33.1335,46400.0
2015-04-29 11:15:00,44.61,44.61,44.59,44.6,57800.0,33.1409,33.1409,33.1261,33.1335,57800.0
2015-04-29 11:20:00,44.6,44.63,44.6,44.63,389000.0,33.1335,33.1558,33.1335,33.1558,389000.0
2015-04-29 11:25:00,44.63,44.63,44.6,44.61,197200.0,33.1558,33.1558,33.1335,33.1409,197200.0
2015-04-29 11:30:00,44.61,44.61,44.58,44.59,144100.0,33.1409,33.1409,33.1186,33.1261,144100.0
2015-04-29 11:35:00,44.59,44.6,44.57,44.59,82500.0,33.1261,33.1335,33.1112,33.1261,82500.0
2015-04-29 11:40:00,44.59,44.61,44.59,44.6,123900.0,33.1261,33.1409,33.1261,33.1335,123900.0
2015-04-29 11:45:00,44.59,44.61,44.58,44.6,97100.0,33.1261,33.1409,33.1186,33.1335,97100.0
2015-04-29 11:50:00,44.61,44.63,44.6,44.63,48700.0,33.1409,33.1558,33.1335,33.1558,48700.0
2015-04-29 11:55:00,44.63,44.63,44.61,44.61,60500.0,33.1558,33.1558,33.1409,33.1409,60500.0
2015-04-29 12:00:00,44.62,44.62,44.58,44.59,60400.0,33.1484,33.1484,33.1186,33.1261,60400.0
2015-04-29 12:05:00,44.59,44.59,44.56,44.56,65000.0,33.1261,33.1261,33.1038,33.1038,65000.0
2015-04-29 12:10:00,44.56,44.57,44.53,44.55,136000.0,33.1038,33.1112,33.0815,33.0964,136000.0
2015-04-29 12:15:00,44.55,44.55,44.52,44.53,69300.0,33.0964,33.0964,33.0741,33.0815,69300.0
2015-04-29 12:20:00,44.53,44.56,44.52,44.54,70800.0,33.0815,33.1038,33.0741,33.0889,70800.0
2015-04-29 12:25:00,44.54,44.54,44.49,44.5,57300.0,33.0889,33.0889,33.0518,33.0592,57300.0
2015-04-29 12:30:00,44.5,44.52,44.47,44.52,63400.0,33.0592,33.0741,33.0369,33.0741,63400.0
2015-04-29 12:35:00,44.52,44.53,44.51,44.51,16300.0,33.0741,33.0815,33.0666,33.0666,16300.0
2015-04-29 12:40:00,44.51,44.52,44.49,44.51,25500.0,33.0666,33.0741,33.0518,33.0666,25500.0
2015-04-29 12:45:00,44.52,44.55,44.51,44.55,29300.0,33.0741,33.0964,33.0666,33.0964,29300.0
2015-04-29 12:50:00,44.55,44.56,44.54,44.55,28600.0,33.0964,33.1038,33.0889,33.0964,28600.0
2015-04-29 12:55:00,44.55,44.57,44.54,44.55,35400.0,33.0964,33.1112,33.0889,33.0964,35400.0
2015-04-29 13:00:00,44.55,44.56,44.5,44.51,54200.0,33.0964,33.1038,33.0592,33.0666,54200.0
2015-04-29 13:05:00,44.52,44.52,44.48,44.49,217300.0,33.0741,33.0741,33.0443,33.0518,217300.0
2015-04-29 13:10:00,44.49,44.5,44.46,44.5,34700.0,33.0518,33.0592,33.0295,33.0592,34700.0
2015-04-29 13:15:00,44.5,44.53,44.49,44.52,63700.0,33.0592,33.0815,33.0518,33.0741,63700.0
2015-04-29 13:20:00,44.51,44.55,44.5,44.54,57200.0,33.0666,33.0964,33.0592,33.0889,57200.0
2015-04-29 13:25:00,44.54,44.55,44.51,44.52,45400.0,33.0889,33.0964,33.0666,33.0741,45400.0
2015-04-29 13:30:00,44.52,44.53,44.51,44.53,24600.0,33.0741,33.0815,33.0666,33.0815,24600.0
2015-04-29 13:35:00,44.53,44.56,44.52,44.55,36300.0,33.0815,33.1038,33.0741,33.0964,36300.0
2015-04-29 13:40:00,44.54,44.55,44.51,44.55,74400.0,33.0889,33.0964,33.0666,33.0964,74400.0
2015-04-29 13:45:00,44.55,44.56,44.54,44.56,47800.0,33.0964,33.1038,33.0889,33.1038,47800.0
2015-04-29 13:50:00,44.57,44.58,44.55,44.56,27600.0,33.1112,33.1186,33.0964,33.1038,27600.0
2015-04-29 13:55:00,44.56,44.58,44.48,44.52,139000.0,33.1038,33.1186,33.0443,33.0741,139000.0
2015-04-29 14:00:00,44.52,44.58,44.38,44.57,309200.0,33.0741,33.1186,32.9701,33.1112,309200.0
2015-04-29 14:05:00,44.57,44.59,44.42,44.44,128300.0,33.1112,33.1261,32.9998,33.0146,128300.0
2015-04-29 14:10:00,44.44,44.48,44.33,44.36,184900.0,33.0146,33.0443,32.9329,32.9552,184900.0
2015-04-29 14:15:00,44.36,44.42,44.35,44.41,594700.0,32.9552,32.9998,32.9478,32.9923,594700.0
2015-04-29 14:20:00,44.4,44.5,44.39,44.47,278400.0,32.9849,33.0592,32.9775,33.0369,278400.0
2015-04-29 14:25:00,44.48,44.5,44.41,44.47,114300.0,33.0443,33.0592,32.9923,33.0369,114300.0
2015-04-29 14:30:00,44.48,44.54,44.47,44.53,928800.0,33.0443,33.0889,33.0369,33.0815,928800.0
2015-04-29 14:35:00,44.53,44.57,44.51,44.55,127100.0,33.0815,33.1112,33.0666,33.0964,127100.0
2015-04-29 14:40:00,44.56,44.61,44.53,44.59,335500.0,33.1038,33.1409,33.0815,33.1261,335500.0
2015-04-29 14:45:00,44.59,44.61,44.53,44.55,57700.0,33.1261,33.1409,33.0815,33.0964,57700.0
2015-04-29 14:50:00,44.55,44.55,44.52,44.54,49100.0,33.0964,33.0964,33.0741,33.0889,49100.0
2015-04-29 14:55:00,44.54,44.56,44.53,44.54,259500.0,33.0889,33.1038,33.0815,33.0889,259500.0
2015-04-29 15:00:00,44.55,44.56,44.51,44.52,92200.0,33.0964,33.1038,33.0666,33.0741,92200.0
2015-04-29 15:05:00,44.51,44.54,44.51,44.52,73500.0,33.0666,33.0889,33.0666,33.0741,73500.0
2015-04-29 15:10:00,44.53,44.54,44.48,44.54,57900.0,33.0815,33.0889,33.0443,33.0889,57900.0
2015-04-29 15:15:00,44.54,44.57,44.51,44.54,71900.0,33.0889,33.1112,33.0666,33.0889,71900.0
2015-04-29 15:20:00,44.54,44.56,44.53,44.54,31900.0,33.0889,33.1038,33.0815,33.0889,31900.0
2015-04-29 15:25:00,44.54,44.54,44.52,44.53,31200.0,33.0889,33.0889,33.0741,33.0815,31200.0
2015-04-29 15:30:00,44.54,44.55,44.53,44.54,92400.0,33.0889,33.0964,33.0815,33.0889,92400.0
2015-04-29 15:35:00,44.54,44.6,44.54,44.57,48700.0,33.0889,33.1335,33.0889,33.1112,48700.0
2015-04-29 15:40:00,44.57,44.57,44.51,44.52,50200.0,33.1112,33.1112,33.0666,33.0741,50200.0
2015-04-29 15:45:00,44.52,44.54,44.51,44.54,169600.0,33.0741,33.0889,33.0666,33.0889,169600.0
2015-04-29 15:50:00,44.54,44.55,44.51,44.52,471000.0,33.0889,33.0964,33.0666,33.0741,471000.0
2015-04-29 15:55:00,44.51,44.52,44.48,44.49,657700.0,33.0666,33.0741,33.0443,33.0518,657700.0
2015-04-30 09:30:00,44.19,44.19,44.05,44.1,588900.0,32.8289,32.8289,32.7249,32.762,588900.0
2015-04-30 09:35:00,44.09,44.11,44.03,44.03,350000.0,32.7546,32.7695,32.71,32.71,350000.0
2015-04-30 09:40:00,44.03,44.05,43.98,43.98,205200.0,32.71,32.7249,32.6729,32.6729,205200.0
2015-04-30 09:45:00,43.99,44.06,43.98,44.03,227100.0,32.6803,32.7323,32.6729,32.71,227100.0
2015-04-30 09:50:00,44.03,44.03,43.97,44.0,139200.0,32.71,32.71,32.6655,32.6878,139200.0
2015-04-30 09:55:00,44.0,44.03,44.0,44.0,113800.0,32.6878,32.71,32.6878,32.6878,113800.0
2015-04-30 10:00:00,44.0,44.01,43.96,43.97,174900.0,32.6878,32.6952,32.658,32.6655,174900.0
2015-04-30 10:05:00,43.98,44.01,43.97,43.98,182100.0,32.6729,32.6952,32.6655,32.6729,182100.0
2015-04-30 10:10:00,43.97,44.02,43.96,44.0,693900.0,32.6655,32.7026,32.658,32.6878,693900.0
2015-04-30 10:15:00,44.01,44.02,43.98,44.01,90300.0,32.6952,32.7026,32.6729,32.6952,90300.0
2015-04-30 10:20:00,44.01,44.03,43.98,43.99,127200.0,32.6952,32.71,32.6729,32.6803,127200.0
2015-04-30 10:25:00,43.99,44.03,43.98,44.0,104700.0,32.6803,32.71,32.6729,32.6878,104700.0
2015-04-30 10:30:00,44.0,44.02,43.97,44.0,130000.0,32.6878,32.7026,32.6655,32.6878,130000.0
2015-04-30 10:35:00,44.0,44.01,43.95,43.96,89000.0,32.6878,32.6952,32.6506,32.658,89000.0
2015-04-30 10:40:00,43.97,43.98,43.94,43.96,146900.0,32.6655,32.6729,32.6432,32.658,146900.0
2015-04-30 10:45:00,43.96,43.98,43.94,43.96,116000.0,32.658,32.6729,32.6432,32.658,116000.0
2015-04-30 10:50:00,43.96,43.96,43.92,43.94,143800.0,32.658,32.658,32.6283,32.6432,143800.0
2015-04-30 10:55:00,43.95,43.99,43.93,43.97,160500.0,32.6506,32.6803,32.6358,32.6655,160500.0
2015-04-30 11:00:00,43.97,44.02,43.96,44.02,94800.0,32.6655,32.7026,32.658,32.7026,94800.0
2015-04-30 11:05:00,44.02,44.06,44.01,44.04,122100.0,32.7026,32.7323,32.6952,32.7175,122100.0
2015-04-30 11:10:00,44.04,44.07,44.03,44.04,77400.0,32.7175,32.7398,32.71,32.7175,77400.0
2015-04-30 11:15:00,44.04,44.05,44.01,44.03,106700.0,32.7175,32.7249,32.6952,32.71,106700.0
2015-04-30 11:20:00,44.03,44.03,44.0,44.01,328000.0,32.71,32.71,32.6878,32.6952,328000.0
2015-04-30 11:25:00,44.02,44.02,43.97,43.98,92700.0,32.7026,32.7026,32.6655,32.6729,92700.0
2015-04-30 11:30:00,43.99,44.05,43.99,44.0,230100.0,32.6803,32.7249,32.6803,32.6878,230100.0
2015-04-30 11:35:00,44.0,44.02,43.97,43.99,82800.0,32.6878,32.7026,32.6655,32.6803,82800.0
2015-04-30 11:40:00,43.99,44.01,43.97,43.98,399900.0,32.6803,32.6952,32.6655,32.6729,399900.0
2015-04-30 11:45:00,43.98,44.02,43.97,44.01,160000.0,32.6729,32.7026,32.6655,32.6952,160000.0
2015-04-30 11:50:00,44.0,44.02,43.98,43.99,85600.0,32.6878,32.7026,32.6729,32.6803,85600.0
2015-04-30 11:55:00,43.98,43.99,43.94,43.94,235900.0,32.6729,32.6803,32.6432,32.6432,235900.0
2015-04-30 12:00:00,43.95,43.97,43.94,43.97,30000.0,32.6506,32.6655,32.6432,32.6655,30000.0
2015-04-30 12:05:00,43.97,43.99,43.95,43.97,79700.0,32.6655,32.6803,32.6506,32.6655,79700.0
2015-04-30 12:10:00,43.97,43.98,43.95,43.97,42800.0,32.6655,32.6729,32.6506,32.6655,42800.0
2015-04-30 12:15:00,43.98,44.02,43.97,44.02,113400.0,32.6729,32.7026,32.6655,32.7026,113400.0
2015-04-30 12:20:00,44.02,44.03,44.0,44.03,79700.0,32.7026,32.71,32.6878,32.71,79700.0
2015-04-30 12:25:00,44.02,44.02,43.99,44.01,45700.0,32.7026,32.7026,32.6803,32.6952,45700.0
2015-04-30 12:30:00,44.01,44.02,43.99,44.01,152800.0,32.6952,32.7026,32.6803,32.6952,152800.0
2015-04-30 12:35:00,44.02,44.04,44.0,44.01,54500.0,32.7026,32.7175,32.6878,32.6952,54500.0
2015-04-30 12:40:00,44.01,44.02,43.99,44.0,64500.0,32.6952,32.7026,32.6803,32.6878,64500.0
2015-04-30 12:45:00,44.0,44.0,43.97,43.98,64400.0,32.6878,32.6878,32.6655,32.6729,64400.0
2015-04-30 12:50:00,43.98,43.99,43.95,43.97,64700.0,32.6729,32.6803,32.6506,32.6655,64700.0
2015-04-30 12:55:00,43.96,44.0,43.95,44.0,66400.0,32.658,32.6878,32.6506,32.6878,66400.0
2015-04-30 13:00:00,44.0,44.01,43.98,44.01,52200.0,32.6878,32.6952,32.6729,32.6952,52200.0
2015-04-30 13:05:00,44.01,44.03,43.98,44.02,42900.0,32.6952,32.71,32.6729,32.7026,42900.0
2015-04-30 13:10:00,44.02,44.04,44.01,44.03,55800.0,32.7026,32.7175,32.6952,32.71,55800.0
2015-04-30 13:15:00,44.04,44.04,44.01,44.03,35300.0,32.7175,32.7175,32.6952,32.71,35300.0
2015-04-30 13:20:00,44.04,44.04,44.0,44.02,73200.0,32.7175,32.7175,32.6878,32.7026,73200.0
2015-04-30 13:25:00,44.02,44.02,43.98,44.0,50300.0,32.7026,32.7026,32.6729,32.6878,50300.0
2015-04-30 13:30:00,43.99,44.02,43.98,44.02,48000.0,32.6803,32.7026,32.6729,32.7026,48000.0
2015-04-30 13:35:00,44.02,44.03,43.99,43.99,65700.0,32.7026,32.71,32.6803,32.6803,65700.0
2015-04-30 13:40:00,43.99,44.03,43.99,44.03,82100.0,32.6803,32.71,32.6803,32.71,82100.0
2015-04-30 13:45:00,44.03,44.03,44.0,44.02,81700.0,32.71,32.71,32.6878,32.7026,81700.0
2015-04-30 13:50:00,44.02,44.03,44.0,44.02,35000.0,32.7026,32.71,32.6878,32.7026,35000.0
2015-04-30 13:55:00,44.02,44.04,44.02,44.03,144100.0,32.7026,32.7175,32.7026,32.71,144100.0
2015-04-30 14:00:00,44.03,44.04,44.0,44.03,97300.0,32.71,32.7175,32.6878,32.71,97300.0
2015-04-30 14:05:00,44.03,44.07,44.02,44.05,115000.0,32.71,32.7398,32.7026,32.7249,115000.0
2015-04-30 14:10:00,44.05,44.1,44.05,44.1,137500.0,32.7249,32.762,32.7249,32.762,137500.0
2015-04-30 14:15:00,44.1,44.13,44.09,44.09,146200.0,32.762,32.7843,32.7546,32.7546,146200.0
2015-04-30 14:20:00,44.09,44.1,44.03,44.03,95800.0,32.7546,32.762,32.71,32.71,95800.0
2015-04-30 14:25:00,44.03,44.04,44.0,44.0,55300.0,32.71,32.7175,32.6878,32.6878,55300.0
2015-04-30 14:30:00,44.0,44.01,43.97,43.98,165900.0,32.6878,32.6952,32.6655,32.6729,165900.0
2015-04-30 14:35:00,43.98,44.04,43.98,44.03,104100.0,32.6729,32.7175,32.6729,32.71,104100.0
2015-04-30 14:40:00,44.03,44.04,44.01,44.04,380900.0,32.71,32.7175,32.6952,32.7175,380900.0
2015-04-30 14:45:00,44.05,44.05,44.02,44.03,137100.0,32.7249,32.7249,32.7026,32.71,137100.0
2015-04-30 14:50:00,44.03,44.04,44.01,44.02,100500.0,32.71,32.7175,32.6952,32.7026,100500.0
2015-04-30 14:55:00,44.02,44.03,43.99,44.02,116300.0,32.7026,32.71,32.6803,32.7026,116300.0
2015-04-30 15:00:00,44.01,44.02,43.89,43.93,318100.0,32.6952,32.7026,32.606,32.6358,318100.0
2015-04-30 15:05:00,43.93,43.95,43.89,43.9,82000.0,32.6358,32.6506,32.606,32.6135,82000.0
2015-04-30 15:10:00,43.89,43.93,43.87,43.92,114700.0,32.606,32.6358,32.5912,32.6283,114700.0
2015-04-30 15:15:00,43.92,43.96,43.91,43.95,130700.0,32.6283,32.658,32.6209,32.6506,130700.0
2015-04-30 15:20:00,43.96,43.98,43.93,43.95,92500.0,32.658,32.6729,32.6358,32.6506,92500.0
2015-04-30 15:25:00,43.96,43.96,43.9,43.91,94600.0,32.658,32.658,32.6135,32.6209,94600.0
2015-04-30 15:30:00,43.91,43.97,43.9,43.95,107500.0,32.6209,32.6655,32.6135,32.6506,107500.0
2015-04-30 15:35:00,43.95,43.99,43.93,43.96,94600.0,32.6506,32.6803,32.6358,32.658,94600.0
2015-04-30 15:40:00,43.95,43.96,43.9,43.9,214400.0,32.6506,32.658,32.6135,32.6135,214400.0
2015-04-30 15:45:00,43.9,43.94,43.9,43.92,357400.0,32.6135,32.6432,32.6135,32.6283,357400.0
2015-04-30 15:50:00,43.93,43.93,43.91,43.93,352600.0,32.6358,32.6358,32.6209,32.6358,352600.0
2015-04-30 15:55:00,43.92,43.93,43.86,43.9,1035600.0,32.6283,32.6358,32.5837,32.6135,1035600.0
2015-05-01 09:30:00,44.06,44.1,43.98,44.0,628000.0,32.7323,32.762,32.6729,32.6878,628000.0
2015-05-01 09:35:00,44.0,44.01,43.92,43.95,382600.0,32.6878,32.6952,32.6283,32.6506,382600.0
2015-05-01 09:40:00,43.95,44.03,43.95,44.03,743000.0,32.6506,32.71,32.6506,32.71,743000.0
2015-05-01 09:45:00,44.03,44.05,44.0,44.01,220400.0,32.71,32.7249,32.6878,32.6952,220400.0
2015-05-01 09:50:00,44.0,44.03,43.97,44.03,200500.0,32.6878,32.71,32.6655,32.71,200500.0
2015-05-01 09:55:00,44.03,44.04,44.01,44.01,89500.0,32.71,32.7175,32.6952,32.6952,89500.0
2015-05-01 10:00:00,44.01,44.05,43.99,44.01,171400.0,32.6952,32.7249,32.6803,32.6952,171400.0
2015-05-01 10:05:00,44.01,44.02,43.93,43.96,190100.0,32.6952,32.7026,32.6358,32.658,190100.0
2015-05-01 10:10:00,43.96,43.99,43.94,43.94,176300.0,32.658,32.6803,32.6432,32.6432,176300.0
2015-05-01 10:15:00,43.94,43.98,43.92,43.97,83600.0,32.6432,32.6729,32.6283,32.6655,83600.0
2015-05-01 10:20:00,43.98,44.0,43.96,43.99,155500.0,32.6729,32.6878,32.658,32.6803,155500.0
2015-05-01 10:25:00,43.99,44.0,43.96,43.97,283900.0,32.6803,32.6878,32.658,32.6655,283900.0
2015-05-01 10:30:00,43.97,44.0,43.96,43.98,123200.0,32.6655,32.6878,32.658,32.6729,123200.0
2015-05-01 10:35:00,43.99,44.0,43.95,43.99,983100.0,32.6803,32.6878,32.6506,32.6803,983100.0
2015-05-01 10:40:00,43.98,43.98,43.91,43.95,555100.0,32.6729,32.6729,32.6209,32.6506,555100.0
2015-05-01 10:45:00,43.95,43.98,43.95,43.95,134800.0,32.6506,32.6729,32.6506,32.6506,134800.0
2015-05-01 10:50:00,43.95,44.01,43.95,44.0,131800.0,32.6506,32.6952,32.6506,32.6878,131800.0
2015-05-01 10:55:00,44.01,44.04,43.99,44.04,206600.0,32.6952,32.7175,32.6803,32.7175,206600.0
2015-05-01 11:00:00,44.03,44.06,44.02,44.02,114900.0,32.71,32.7323,32.7026,32.7026,114900.0
2015-05-01 11:05:00,44.02,44.06,44.01,44.03,135100.0,32.7026,32.7323,32.6952,32.71,135100.0
2015-05-01 11:10:00,44.04,44.06,44.03,44.05,41700.0,32.7175,32.7323,32.71,32.7249,41700.0
2015-05-01 11:15:00,44.06,44.06,44.0,44.04,68800.0,32.7323,32.7323,32.6878,32.7175,68800.0
2015-05-01 11:20:00,44.04,44.07,44.03,44.06,108100.0,32.7175,32.7398,32.71,32.7323,108100.0
2015-05-01 11:25:00,44.05,44.12,44.05,44.12,237000.0,32.7249,32.7769,32.7249,32.7769,237000.0
2015-05-01 11:30:00,44.12,44.13,44.1,44.12,66500.0,32.7769,32.7843,32.762,32.7769,66500.0
2015-05-01 11:35:00,44.12,44.12,44.08,44.08,137300.0,32.7769,32.7769,32.7472,32.7472,137300.0
2015-05-01 11:40:00,44.09,44.09,44.05,44.06,835500.0,32.7546,32.7546,32.7249,32.7323,835500.0
2015-05-01 11:45:00,44.06,44.06,44.02,44.02,54800.0,32.7323,32.7323,32.7026,32.7026,54800.0
2015-05-01 11:50:00,44.02,44.06,44.01,44.03,82400.0,32.7026,32.7323,32.6952,32.71,82400.0
2015-05-01 11:55:00,44.04,44.08,44.03,44.05,49200.0,32.7175,32.7472,32.71,32.7249,49200.0
2015-05-01 12:00:00,44.06,44.07,44.03,44.04,82100.0,32.7323,32.7398,32.71,32.7175,82100.0
2015-05-01 12:05:00,44.04,44.04,43.99,44.01,87700.0,32.7175,32.7175,32.6803,32.6952,87700.0
2015-05-01 12:10:00,44.01,44.01,43.98,44.0,80500.0,32.6952,32.6952,32.6729,32.6878,80500.0
2015-05-01 12:15:00,44.0,44.01,43.98,44.0,46300.0,32.6878,32.6952,32.6729,32.6878,46300.0
2015-05-01 12:20:00,44.0,44.01,43.98,44.01,38500.0,32.6878,32.6952,32.6729,32.6952,38500.0
2015-05-01 12:25:00,44.01,44.04,44.01,44.04,18200.0,32.6952,32.7175,32.6952,32.7175,18200.0
2015-05-01 12:30:00,44.04,44.06,44.03,44.03,29100.0,32.7175,32.7323,32.71,32.71,29100.0
2015-05-01 12:35:00,44.04,44.05,44.02,44.02,45900.0,32.7175,32.7249,32.7026,32.7026,45900.0
2015-05-01 12:40:00,44.01,44.04,44.01,44.04,41800.0,32.6952,32.7175,32.6952,32.7175,41800.0
2015-05-01 12:45:00,44.04,44.05,44.02,44.04,80400.0,32.7175,32.7249,32.7026,32.7175,80400.0
2015-05-01 12:50:00,44.04,44.04,44.02,44.04,29400.0,32.7175,32.7175,32.7026,32.7175,29400.0
2015-05-01 12:55:00,44.04,44.06,44.03,44.06,111400.0,32.7175,32.7323,32.71,32.7323,111400.0
2015-05-01 13:00:00,44.06,44.08,44.04,44.08,161300.0,32.7323,32.7472,32.7175,32.7472,161300.0
2015-05-01 13:05:00,44.08,44.08,44.05,44.06,33000.0,32.7472,32.7472,32.7249,32.7323,33000.0
2015-05-01 13:10:00,44.06,44.06,44.04,44.06,66100.0,32.7323,32.7323,32.7175,32.7323,66100.0
2015-05-01 13:15:00,44.06,44.09,44.05,44.09,57800.0,32.7323,32.7546,32.7249,32.7546,57800.0
2015-05-01 13:20:00,44.09,44.1,44.08,44.1,220100.0,32.7546,32.762,32.7472,32.762,220100.0
2015-05-01 13:25:00,44.09,44.11,44.09,44.1,144300.0,32.7546,32.7695,32.7546,32.762,144300.0
2015-05-01 13:30:00,44.1,44.13,44.1,44.12,114700.0,32.762,32.7843,32.762,32.7769,114700.0
2015-05-01 13:35:00,44.11,44.13,44.1,44.12,34900.0,32.7695,32.7843,32.762,32.7769,34900.0
2015-05-01 13:40:00,44.12,44.13,44.11,44.12,36100.0,32.7769,32.7843,32.7695,32.7769,36100.0
2015-05-01 13:45:00,44.12,44.15,44.11,44.14,21100.0,32.7769,32.7992,32.7695,32.7918,21100.0
2015-05-01 13:50:00,44.15,44.2,44.14,44.19,112200.0,32.7992,32.8363,32.7918,32.8289,112200.0
2015-05-01 13:55:00,44.19,44.2,44.18,44.19,302300.0,32.8289,32.8363,32.8215,32.8289,302300.0
2015-05-01 14:00:00,44.18,44.2,44.17,44.2,51600.0,32.8215,32.8363,32.814,32.8363,51600.0
2015-05-01 14:05:00,44.2,44.22,44.19,44.22,83700.0,32.8363,32.8512,32.8289,32.8512,83700.0
2015-05-01 14:10:00,44.22,44.23,44.21,44.22,101500.0,32.8512,32.8586,32.8438,32.8512,101500.0
2015-05-01 14:15:00,44.22,44.22,44.18,44.2,91000.0,32.8512,32.8512,32.8215,32.8363,91000.0
2015-05-01 14:20:00,44.2,44.21,44.18,44.2,54100.0,32.8363,32.8438,32.8215,32.8363,54100.0
2015-05-01 14:25:00,44.2,44.26,44.19,44.26,61200.0,32.8363,32.8809,32.8289,32.8809,61200.0
2015-05-01 14:30:00,44.25,44.27,44.23,44.24,507200.0,32.8735,32.8883,32.8586,32.8661,507200.0
2015-05-01 14:35:00,44.24,44.24,44.2,44.21,53500.0,32.8661,32.8661,32.8363,32.8438,53500.0
2015-05-01 14:40:00,44.21,44.21,44.2,44.2,62800.0,32.8438,32.8438,32.8363,32.8363,62800.0
2015-05-01 14:45:00,44.2,44.22,44.19,44.2,44800.0,32.8363,32.8512,32.8289,32.8363,44800.0
2015-05-01 14:50:00,44.2,44.2,44.17,44.18,95600.0,32.8363,32.8363,32.814,32.8215,95600.0
2015-05-01 14:55:00,44.18,44.18,44.15,44.17,146200.0,32.8215,32.8215,32.7992,32.814,146200.0
2015-05-01 15:00:00,44.18,44.19,44.16,44.18,168100.0,32.8215,32.8289,32.8066,32.8215,168100.0
2015-05-01 15:05:00,44.18,44.19,44.16,44.17,119700.0,32.8215,32.8289,32.8066,32.814,119700.0
2015-05-01 15:10:00,44.18,44.18,44.15,44.16,99300.0,32.8215,32.8215,32.7992,32.8066,99300.0
2015-05-01 15:15:00,44.17,44.18,44.16,44.18,117700.0,32.814,32.8215,32.8066,32.8215,117700.0
2015-05-01 15:20:00,44.18,44.19,44.16,44.17,416300.0,32.8215,32.8289,32.8066,32.814,416300.0
2015-05-01 15:25:00,44.17,44.17,44.14,44.15,186000.0,32.814,32.814,32.7918,32.7992,186000.0
2015-05-01 15:30:00,44.15,44.17,44.14,44.17,133800.0,32.7992,32.814,32.7918,32.814,133800.0
2015-05-01 15:35:00,44.17,44.18,44.16,44.18,178500.0,32.814,32.8215,32.8066,32.8215,178500.0
2015-05-01 15:40:00,44.18,44.19,44.17,44.18,135100.0,32.8215,32.8289,32.814,32.8215,135100.0
2015-05-01 15:45:00,44.18,44.19,44.17,44.19,207200.0,32.8215,32.8289,32.814,32.8289,207200.0
2015-05-01 15:50:00,44.19,44.21,44.18,44.21,349000.0,32.8289,32.8438,32.8215,32.8438,349000.0
2015-05-01 15:55:00,44.21,44.21,44.14,44.18,1338100.0,32.8438,32.8438,32.7918,32.8215,1338100.0
2015-05-04 09:30:00,44.24,44.24,44.15,44.15,273300.0,32.8661,32.8661,32.7992,32.7992,273300.0
2015-05-04 09:35:00,44.15,44.18,44.15,44.16,189200.0,32.7992,32.8215,32.7992,32.8066,189200.0
2015-05-04 09:40:00,44.16,44.21,44.16,44.2,165100.0,32.8066,32.8438,32.8066,32.8363,165100.0
2015-05-04 09:45:00,44.2,44.22,44.16,44.18,185000.0,32.8363,32.8512,32.8066,32.8215,185000.0
2015-05-04 09:50:00,44.18,44.21,44.17,44.2,203200.0,32.8215,32.8438,32.814,32.8363,203200.0
2015-05-04 09:55:00,44.21,44.22,44.2,44.21,74900.0,32.8438,32.8512,32.8363,32.8438,74900.0
2015-05-04 10:00:00,44.22,44.24,44.21,44.23,166500.0,32.8512,32.8661,32.8438,32.8586,166500.0
2015-05-04 10:05:00,44.24,44.26,44.22,44.25,126500.0,32.8661,32.8809,32.8512,32.8735,126500.0
2015-05-04 10:10:00,44.25,44.27,44.24,44.27,128800.0,32.8735,32.8883,32.8661,32.8883,128800.0
2015-05-04 10:15:00,44.26,44.3,44.26,44.29,127000.0,32.8809,32.9106,32.8809,32.9032,127000.0
2015-05-04 10:20:00,44.29,44.29,44.27,44.28,64100.0,32.9032,32.9032,32.8883,32.8958,64100.0
2015-05-04 10:25:00,44.28,44.29,44.25,44.26,31300.0,32.8958,32.9032,32.8735,32.8809,31300.0
2015-05-04 10:30:00,44.26,44.28,44.25,44.26,40700.0,32.8809,32.8958,32.8735,32.8809,40700.0
2015-05-04 10:35:00,44.26,44.27,44.25,44.25,83500.0,32.8809,32.8883,32.8735,32.8735,83500.0
2015-05-04 10:40:00,44.25,44.27,44.25,44.27,90700.0,32.8735,32.8883,32.8735,32.8883,90700.0
2015-05-04 10:45:00,44.28,44.28,44.25,44.26,61900.0,32.8958,32.8958,32.8735,32.8809,61900.0
2015-05-04 10:50:00,44.26,44.26,44.24,44.25,25900.0,32.8809,32.8809,32.8661,32.8735,25900.0
2015-05-04 10:55:00,44.25,44.28,44.25,44.26,76600.0,32.8735,32.8958,32.8735,32.8809,76600.0
2015-05-04 11:00:00,44.27,44.27,44.25,44.26,32400.0,32.8883,32.8883,32.8735,32.8809,32400.0
2015-05-04 11:05:00,44.26,44.3,44.25,44.28,76600.0,32.8809,32.9106,32.8735,32.8958,76600.0
2015-05-04 11:10:00,44.28,44.3,44.27,44.29,117200.0,32.8958,32.9106,32.8883,32.9032,117200.0
2015-05-04 11:15:00,44.29,44.29,44.27,44.28,31900.0,32.9032,32.9032,32.8883,32.8958,31900.0
2015-05-04 11:20:00,44.28,44.3,44.27,44.29,87800.0,32.8958,32.9106,32.8883,32.9032,87800.0
2015-05-04 11:25:00,44.29,44.3,44.28,44.29,34300.0,32.9032,32.9106,32.8958,32.9032,34300.0
2015-05-04 11:30:00,44.28,44.29,44.26,44.26,95100.0,32.8958,32.9032,32.8809,32.8809,95100.0
2015-05-04 11:35:00,44.26,44.27,44.25,44.27,58500.0,32.8809,32.8883,32.8735,32.8883,58500.0
2015-05-04 11:40:00,44.27,44.28,44.25,44.27,25100.0,32.8883,32.8958,32.8735,32.8883,25100.0
2015-05-04 11:45:00,44.27,44.29,44.27,44.29,111500.0,32.8883,32.9032,32.8883,32.9032,111500.0
2015-05-04 11:50:00,44.29,44.29,44.27,44.29,132900.0,32.9032,32.9032,32.8883,32.9032,132900.0
2015-05-04 11:55:00,44.29,44.33,44.29,44.33,42200.0,32.9032,32.9329,32.9032,32.9329,42200.0
2015-05-04 12:00:00,44.32,44.33,44.3,44.33,125200.0,32.9255,32.9329,32.9106,32.9329,125200.0
2015-05-04 12:05:00,44.32,44.33,44.3,44.31,95200.0,32.9255,32.9329,32.9106,32.9181,95200.0
2015-05-04 12:10:00,44.31,44.33,44.29,44.3,71200.0,32.9181,32.9329,32.9032,32.9106,71200.0
2015-05-04 12:15:00,44.31,44.32,44.3,44.32,15700.0,32.9181,32.9255,32.9106,32.9255,15700.0
2015-05-04 12:20:00,44.32,44.33,44.3,44.32,130100.0,32.9255,32.9329,32.9106,32.9255,130100.0
2015-05-04 12:25:00,44.32,44.34,44.32,44.34,40900.0,32.9255,32.9403,32.9255,32.9403,40900.0
2015-05-04 12:30:00,44.33,44.35,44.31,44.32,66100.0,32.9329,32.9478,32.9181,32.9255,66100.0
2015-05-04 12:35:00,44.32,44.33,44.31,44.33,67800.0,32.9255,32.9329,32.9181,32.9329,67800.0
2015-05-04 12:40:00,44.33,44.33,44.31,44.32,39300.0,32.9329,32.9329,32.9181,32.9255,39300.0
2015-05-04 12:45:00,44.32,44.32,44.3,44.31,69500.0,32.9255,32.9255,32.9106,32.9181,69500.0
2015-05-04 12:50:00,44.3,44.32,44.29,44.32,24100.0,32.9106,32.9255,32.9032,32.9255,24100.0
2015-05-04 12:55:00,44.32,44.32,44.29,44.3,27300.0,32.9255,32.9255,32.9032,32.9106,27300.0
2015-05-04 13:00:00,44.3,44.31,44.29,44.3,82800.0,32.9106,32.9181,32.9032,32.9106,82800.0
2015-05-04 13:05:00,44.3,44.31,44.28,44.29,170400.0,32.9106,32.9181,32.8958,32.9032,170400.0
2015-05-04 13:10:00,44.29,44.31,44.28,44.3,68100.0,32.9032,32.9181,32.8958,32.9106,68100.0
2015-05-04 13:15:00,44.3,44.31,44.3,44.31,19800.0,32.9106,32.9181,32.9106,32.9181,19800.0
2015-05-04 13:20:00,44.3,44.31,44.29,44.3,84500.0,32.9106,32.9181,32.9032,32.9106,84500.0
2015-05-04 13:25:00,44.3,44.33,44.29,44.32,92300.0,32.9106,32.9329,32.9032,32.9255,92300.0
2015-05-04 13:30:00,44.33,44.33,44.31,44.32,78700.0,32.9329,32.9329,32.9181,32.9255,78700.0
2015-05-04 13:35:00,44.32,44.35,44.32,44.34,54300.0,32.9255,32.9478,32.9255,32.9403,54300.0
2015-05-04 13:40:00,44.34,44.36,44.32,44.34,124900.0,32.9403,32.9552,32.9255,32.9403,124900.0
2015-05-04 13:45:00,44.34,44.35,44.33,44.34,82300.0,32.9403,32.9478,32.9329,32.9403,82300.0
2015-05-04 13:50:00,44.35,44.36,44.34,44.34,71000.0,32.9478,32.9552,32.9403,32.9403,71000.0
2015-05-04 13:55:00,44.35,44.37,44.34,44.37,81800.0,32.9478,32.9626,32.9403,32.9626,81800.0
2015-05-04 14:00:00,44.37,44.38,44.32,44.33,155800.0,32.9626,32.9701,32.9255,32.9329,155800.0
2015-05-04 14:05:00,44.33,44.35,44.32,44.34,63300.0,32.9329,32.9478,32.9255,32.9403,63300.0
2015-05-04 14:10:00,44.35,44.36,44.34,44.34,64600.0,32.9478,32.9552,32.9403,32.9403,64600.0
2015-05-04 14:15:00,44.35,44.36,44.34,44.35,67700.0,32.9478,32.9552,32.9403,32.9478,67700.0
2015-05-04 14:20:00,44.36,44.36,44.33,44.35,94000.0,32.9552,32.9552,32.9329,32.9478,94000.0
2015-05-04 14:25:00,44.35,44.36,44.35,44.36,34900.0,32.9478,32.9552,32.9478,32.9552,34900.0
2015-05-04 14:30:00,44.36,44.37,44.35,44.37,27500.0,32.9552,32.9626,32.9478,32.9626,27500.0
2015-05-04 14:35:00,44.37,44.37,44.36,44.37,46400.0,32.9626,32.9626,32.9552,32.9626,46400.0
2015-05-04 14:40:00,44.37,44.39,44.36,44.38,177200.0,32.9626,32.9775,32.9552,32.9701,177200.0
2015-05-04 14:45:00,44.38,44.39,44.37,44.38,72700.0,32.9701,32.9775,32.9626,32.9701,72700.0
2015-05-04 14:50:00,44.38,44.39,44.37,44.38,70700.0,32.9701,32.9775,32.9626,32.9701,70700.0
2015-05-04 14:55:00,44.37,44.39,44.36,44.37,170500.0,32.9626,32.9775,32.9552,32.9626,170500.0
2015-05-04 15:00:00,44.37,44.39,44.36,44.38,655300.0,32.9626,32.9775,32.9552,32.9701,655300.0
2015-05-04 15:05:00,44.38,44.4,44.38,44.39,413800.0,32.9701,32.9849,32.9701,32.9775,413800.0
2015-05-04 15:10:00,44.38,44.39,44.37,44.39,165300.0,32.9701,32.9775,32.9626,32.9775,165300.0
2015-05-04 15:15:00,44.39,44.4,44.37,44.4,105400.0,32.9775,32.9849,32.9626,32.9849,105400.0
2015-05-04 15:20:00,44.4,44.41,44.39,44.41,258300.0,32.9849,32.9923,32.9775,32.9923,258300.0
2015-05-04 15:25:00,44.41,44.42,44.4,44.41,200100.0,32.9923,32.9998,32.9849,32.9923,200100.0
2015-05-04 15:30:00,44.41,44.43,44.4,44.42,165700.0,32.9923,33.0072,32.9849,32.9998,165700.0
2015-05-04 15:35:00,44.42,44.43,44.41,44.42,113700.0,32.9998,33.0072,32.9923,32.9998,113700.0
2015-05-04 15:40:00,44.43,44.43,44.4,44.41,103700.0,33.0072,33.0072,32.9849,32.9923,103700.0
2015-05-04 15:45:00,44.41,44.42,44.4,44.41,163200.0,32.9923,32.9998,32.9849,32.9923,163200.0
2015-05-04 15:50:00,44.41,44.41,44.36,44.36,185600.0,32.9923,32.9923,32.9552,32.9552,185600.0
2015-05-04 15:55:00,44.36,44.39,44.35,44.38,582400.0,32.9552,32.9775,32.9478,32.9701,582400.0
2015-05-05 09:30:00,44.16,44.17,44.11,44.12,375900.0,32.8066,32.814,32.7695,32.7769,375900.0
2015-05-05 09:35:00,44.13,44.16,44.12,44.15,99500.0,32.7843,32.8066,32.7769,32.7992,99500.0
2015-05-05 09:40:00,44.14,44.19,44.14,44.17,184100.0,32.7918,32.8289,32.7918,32.814,184100.0
2015-05-05 09:45:00,44.17,44.2,44.16,44.19,133900.0,32.814,32.8363,32.8066,32.8289,133900.0
2015-05-05 09:50:00,44.19,44.2,44.16,44.19,136400.0,32.8289,32.8363,32.8066,32.8289,136400.0
2015-05-05 09:55:00,44.19,44.2,44.16,44.17,112900.0,32.8289,32.8363,32.8066,32.814,112900.0
2015-05-05 10:00:00,44.18,44.19,44.1,44.1,176400.0,32.8215,32.8289,32.762,32.762,176400.0
2015-05-05 10:05:00,44.1,44.11,44.07,44.11,130700.0,32.762,32.7695,32.7398,32.7695,130700.0
2015-05-05 10:10:00,44.11,44.14,44.1,44.13,116500.0,32.7695,32.7918,32.762,32.7843,116500.0
2015-05-05 10:15:00,44.14,44.14,44.11,44.12,95000.0,32.7918,32.7918,32.7695,32.7769,95000.0
2015-05-05 10:20:00,44.12,44.16,44.11,44.15,133900.0,32.7769,32.8066,32.7695,32.7992,133900.0
2015-05-05 10:25:00,44.14,44.18,44.14,44.16,69100.0,32.7918,32.8215,32.7918,32.8066,69100.0
2015-05-05 10:30:00,44.16,44.17,44.13,44.14,55500.0,32.8066,32.814,32.7843,32.7918,55500.0
2015-05-05 10:35:00,44.14,44.18,44.14,44.16,51500.0,32.7918,32.8215,32.7918,32.8066,51500.0
2015-05-05 10:40:00,44.16,44.19,44.14,44.19,195900.0,32.8066,32.8289,32.7918,32.8289,195900.0
2015-05-05 10:45:00,44.19,44.19,44.17,44.18,70400.0,32.8289,32.8289,32.814,32.8215,70400.0
2015-05-05 10:50:00,44.18,44.2,44.17,44.18,120400.0,32.8215,32.8363,32.814,32.8215,120400.0
2015-05-05 10:55:00,44.18,44.21,44.17,44.19,107000.0,32.8215,32.8438,32.814,32.8289,107000.0
2015-05-05 11:00:00,44.18,44.2,44.17,44.17,101600.0,32.8215,32.8363,32.814,32.814,101600.0
2015-05-05 11:05:00,44.18,44.18,44.14,44.16,162100.0,32.8215,32.8215,32.7918,32.8066,162100.0
2015-05-05 11:10:00,44.16,44.21,44.15,44.2,100200.0,32.8066,32.8438,32.7992,32.8363,100200.0
2015-05-05 11:15:00,44.2,44.2,44.13,44.13,59500.0,32.8363,32.8363,32.7843,32.7843,59500.0
2015-05-05 11:20:00,44.13,44.14,44.1,44.11,62600.0,32.7843,32.7918,32.762,32.7695,62600.0
2015-05-05 11:25:00,44.11,44.12,44.09,44.1,62500.0,32.7695,32.7769,32.7546,32.762,62500.0
2015-05-05 11:30:00,44.1,44.1,44.06,44.08,184100.0,32.762,32.762,32.7323,32.7472,184100.0
2015-05-05 11:35:00,44.09,44.09,44.06,44.07,54100.0,32.7546,32.7546,32.7323,32.7398,54100.0
2015-05-05 11:40:00,44.08,44.1,44.06,44.09,42900.0,32.7472,32.762,32.7323,32.7546,42900.0
2015-05-05 11:45:00,44.1,44.11,44.08,44.09,46300.0,32.762,32.7695,32.7472,32.7546,46300.0
2015-05-05 11:50:00,44.08,44.09,44.03,44.03,59300.0,32.7472,32.7546,32.71,32.71,59300.0
2015-05-05 11:55:00,44.03,44.07,44.02,44.06,57400.0,32.71,32.7398,32.7026,32.7323,57400.0
2015-05-05 12:00:00,44.07,44.09,44.06,44.08,67300.0,32.7398,32.7546,32.7323,32.7472,67300.0
2015-05-05 12:05:00,44.07,44.08,44.05,44.07,36100.0,32.7398,32.7472,32.7249,32.7398,36100.0
2015-05-05 12:10:00,44.07,44.1,44.07,44.08,18500.0,32.7398,32.762,32.7398,32.7472,18500.0
2015-05-05 12:15:00,44.08,44.12,44.07,44.11,56100.0,32.7472,32.7769,32.7398,32.7695,56100.0
2015-05-05 12:20:00,44.12,44.12,44.09,44.09,30500.0,32.7769,32.7769,32.7546,32.7546,30500.0
2015-05-05 12:25:00,44.1,44.11,44.09,44.1,51500.0,32.762,32.7695,32.7546,32.762,51500.0
2015-05-05 12:30:00,44.09,44.1,44.08,44.08,21300.0,32.7546,32.762,32.7472,32.7472,21300.0
2015-05-05 12:35:00,44.09,44.09,44.06,44.06,28000.0,32.7546,32.7546,32.7323,32.7323,28000.0
2015-05-05 12:40:00,44.06,44.07,44.04,44.07,39300.0,32.7323,32.7398,32.7175,32.7398,39300.0
2015-05-05 12:45:00,44.07,44.12,44.07,44.11,253700.0,32.7398,32.7769,32.7398,32.7695,253700.0
2015-05-05 12:50:00,44.11,44.12,44.09,44.1,50000.0,32.7695,32.7769,32.7546,32.762,50000.0
2015-05-05 12:55:00,44.1,44.11,44.08,44.09,29500.0,32.762,32.7695,32.7472,32.7546,29500.0
2015-05-05 13:00:00,44.09,44.11,44.08,44.09,41400.0,32.7546,32.7695,32.7472,32.7546,41400.0
2015-05-05 13:05:00,44.08,44.09,44.02,44.03,73800.0,32.7472,32.7546,32.7026,32.71,73800.0
2015-05-05 13:10:00,44.03,44.04,44.0,44.01,66600.0,32.71,32.7175,32.6878,32.6952,66600.0
2015-05-05 13:15:00,44.01,44.02,43.99,44.01,70900.0,32.6952,32.7026,32.6803,32.6952,70900.0
2015-05-05 13:20:00,44.01,44.01,43.98,44.0,52900.0,32.6952,32.6952,32.6729,32.6878,52900.0
2015-05-05 13:25:00,44.0,44.03,43.99,44.01,110300.0,32.6878,32.71,32.6803,32.6952,110300.0
2015-05-05 13:30:00,44.01,44.01,43.99,43.99,34100.0,32.6952,32.6952,32.6803,32.6803,34100.0
2015-05-05 13:35:00,43.99,44.01,43.98,44.01,49900.0,32.6803,32.6952,32.6729,32.6952,49900.0
2015-05-05 13:40:00,44.0,44.01,43.98,43.99,90900.0,32.6878,32.6952,32.6729,32.6803,90900.0
2015-05-05 13:45:00,43.99,44.0,43.97,43.99,57300.0,32.6803,32.6878,32.6655,32.6803,57300.0
2015-05-05 13:50:00,43.98,44.01,43.96,43.97,146100.0,32.6729,32.6952,32.658,32.6655,146100.0
2015-05-05 13:55:00,43.97,43.97,43.94,43.95,121000.0,32.6655,32.6655,32.6432,32.6506,121000.0
2015-05-05 14:00:00,43.96,43.96,43.92,43.95,93100.0,32.658,32.658,32.6283,32.6506,93100.0
2015-05-05 14:05:00,43.94,43.96,43.93,43.94,95200.0,32.6432,32.658,32.6358,32.6432,95200.0
2015-05-05 14:10:00,43.94,43.97,43.93,43.96,35900.0,32.6432,32.6655,32.6358,32.658,35900.0
2015-05-05 14:15:00,43.95,43.95,43.93,43.95,217900.0,32.6506,32.6506,32.6358,32.6506,217900.0
2015-05-05 14:20:00,43.94,43.96,43.93,43.95,121100.0,32.6432,32.658,32.6358,32.6506,121100.0
2015-05-05 14:25:00,43.95,43.95,43.91,43.93,86500.0,32.6506,32.6506,32.6209,32.6358,86500.0
2015-05-05 14:30:00,43.92,43.98,43.92,43.97,134600.0,32.6283,32.6729,32.6283,32.6655,134600.0
2015-05-05 14:35:00,43.98,43.98,43.94,43.95,84800.0,32.6729,32.6729,32.6432,32.6506,84800.0
2015-05-05 14:40:00,43.95,43.96,43.92,43.93,69000.0,32.6506,32.658,32.6283,32.6358,69000.0
2015-05-05 14:45:00,43.94,43.96,43.93,43.94,53900.0,32.6432,32.658,32.6358,32.6432,53900.0
2015-05-05 14:50:00,43.95,43.95,43.92,43.92,31600.0,32.6506,32.6506,32.6283,32.6283,31600.0
2015-05-05 14:55:00,43.92,43.95,43.91,43.93,88400.0,32.6283,32.6506,32.6209,32.6358,88400.0
2015-05-05 15:00:00,43.93,43.95,43.92,43.93,90900.0,32.6358,32.6506,32.6283,32.6358,90900.0
2015-05-05 15:05:00,43.93,43.95,43.91,43.91,80900.0,32.6358,32.6506,32.6209,32.6209,80900.0
2015-05-05 15:10:00,43.92,43.95,43.91,43.94,72000.0,32.6283,32.6506,32.6209,32.6432,72000.0
2015-05-05 15:15:00,43.94,43.94,43.91,43.92,108100.0,32.6432,32.6432,32.6209,32.6283,108100.0
2015-05-05 15:20:00,43.92,43.92,43.89,43.92,67900.0,32.6283,32.6283,32.606,32.6283,67900.0
2015-05-05 15:25:00,43.92,43.96,43.92,43.95,150100.0,32.6283,32.658,32.6283,32.6506,150100.0
2015-05-05 15:30:00,43.95,43.96,43.93,43.96,128200.0,32.6506,32.658,32.6358,32.658,128200.0
2015-05-05 15:35:00,43.96,43.97,43.93,43.97,64200.0,32.658,32.6655,32.6358,32.6655,64200.0
2015-05-05 15:40:00,43.96,43.98,43.95,43.96,66300.0,32.658,32.6729,32.6506,32.658,66300.0
2015-05-05 15:45:00,43.96,43.97,43.93,43.95,136000.0,32.658,32.6655,32.6358,32.6506,136000.0
2015-05-05 15:50:00,43.95,43.96,43.9,43.92,149700.0,32.6506,32.658,32.6135,32.6283,149700.0
2015-05-05 15:55:00,43.92,43.94,43.9,43.93,505600.0,32.6283,32.6432,32.6135,32.6358,505600.0
2015-05-06 09:30:00,43.98,44.03,43.93,43.93,251000.0,32.6729,32.71,32.6358,32.6358,251000.0
2015-05-06 09:35:00,43.94,43.94,43.87,43.87,132300.0,32.6432,32.6432,32.5912,32.5912,132300.0
2015-05-06 09:40:00,43.87,43.89,43.79,43.79,144100.0,32.5912,32.606,32.5317,32.5317,144100.0
2015-05-06 09:45:00,43.79,43.8,43.77,43.79,140600.0,32.5317,32.5392,32.5169,32.5317,140600.0
2015-05-06 09:50:00,43.78,43.81,43.77,43.78,136100.0,32.5243,32.5466,32.5169,32.5243,136100.0
2015-05-06 09:55:00,43.77,43.82,43.77,43.81,110700.0,32.5169,32.554,32.5169,32.5466,110700.0
2015-05-06 10:00:00,43.8,43.81,43.77,43.79,184900.0,32.5392,32.5466,32.5169,32.5317,184900.0
2015-05-06 10:05:00,43.78,43.8,43.74,43.76,883600.0,32.5243,32.5392,32.4946,32.5095,883600.0
2015-05-06 10:10:00,43.75,43.76,43.72,43.75,169500.0,32.502,32.5095,32.4797,32.502,169500.0
2015-05-06 10:15:00,43.75,43.77,43.73,43.75,87300.0,32.502,32.5169,32.4872,32.502,87300.0
2015-05-06 10:20:00,43.75,43.76,43.73,43.73,82900.0,32.502,32.5095,32.4872,32.4872,82900.0
2015-05-06 10:25:00,43.73,43.75,43.72,43.73,65400.0,32.4872,32.502,32.4797,32.4872,65400.0
2015-05-06 10:30:00,43.74,43.77,43.73,43.77,55300.0,32.4946,32.5169,32.4872,32.5169,55300.0
2015-05-06 10:35:00,43.77,43.78,43.74,43.77,86200.0,32.5169,32.5243,32.4946,32.5169,86200.0
2015-05-06 10:40:00,43.77,43.8,43.76,43.77,202200.0,32.5169,32.5392,32.5095,32.5169,202200.0
2015-05-06 10:45:00,43.77,43.82,43.77,43.8,117400.0,32.5169,32.554,32.5169,32.5392,117400.0
2015-05-06 10:50:00,43.8,43.82,43.79,43.8,128600.0,32.5392,32.554,32.5317,32.5392,128600.0
2015-05-06 10:55:00,43.79,43.8,43.75,43.76,63900.0,32.5317,32.5392,32.502,32.5095,63900.0
2015-05-06 11:00:00,43.75,43.76,43.74,43.76,68000.0,32.502,32.5095,32.4946,32.5095,68000.0
2015-05-06 11:05:00,43.76,43.76,43.71,43.72,73700.0,32.5095,32.5095,32.4723,32.4797,73700.0
2015-05-06 11:10:00,43.72,43.73,43.67,43.69,84200.0,32.4797,32.4872,32.4426,32.4575,84200.0
2015-05-06 11:15:00,43.68,43.69,43.67,43.68,38600.0,32.45,32.4575,32.4426,32.45,38600.0
2015-05-06 11:20:00,43.67,43.68,43.65,43.67,60900.0,32.4426,32.45,32.4277,32.4426,60900.0
2015-05-06 11:25:00,43.67,43.69,43.66,43.66,51400.0,32.4426,32.4575,32.4352,32.4352,51400.0
2015-05-06 11:30:00,43.66,43.68,43.64,43.66,47000.0,32.4352,32.45,32.4203,32.4352,47000.0
2015-05-06 11:35:00,43.65,43.66,43.61,43.61,105600.0,32.4277,32.4352,32.398,32.398,105600.0
2015-05-06 11:40:00,43.61,43.62,43.58,43.6,380600.0,32.398,32.4055,32.3757,32.3906,380600.0
2015-05-06 11:45:00,43.6,43.61,43.58,43.59,344500.0,32.3906,32.398,32.3757,32.3832,344500.0
2015-05-06 11:50:00,43.59,43.61,43.58,43.6,149700.0,32.3832,32.398,32.3757,32.3906,149700.0
2015-05-06 11:55:00,43.6,43.6,43.56,43.57,62200.0,32.3906,32.3906,32.3609,32.3683,62200.0
2015-05-06 12:00:00,43.57,43.58,43.53,43.53,91500.0,32.3683,32.3757,32.3386,32.3386,91500.0
2015-05-06 12:05:00,43.53,43.54,43.52,43.53,36800.0,32.3386,32.346,32.3312,32.3386,36800.0
2015-05-06 12:10:00,43.52,43.55,43.52,43.52,83100.0,32.3312,32.3534,32.3312,32.3312,83100.0
2015-05-06 12:15:00,43.52,43.53,43.5,43.53,84900.0,32.3312,32.3386,32.3163,32.3386,84900.0
2015-05-06 12:20:00,43.52,43.52,43.51,43.52,55200.0,32.3312,32.3312,32.3237,32.3312,55200.0
2015-05-06 12:25:00,43.52,43.55,43.51,43.52,119600.0,32.3312,32.3534,32.3237,32.3312,119600.0
2015-05-06 12:30:00,43.52,43.55,43.52,43.54,31200.0,32.3312,32.3534,32.3312,32.346,31200.0
2015-05-06 12:35:00,43.55,43.55,43.52,43.55,32700.0,32.3534,32.3534,32.3312,32.3534,32700.0
2015-05-06 12:40:00,43.55,43.55,43.51,43.51,26700.0,32.3534,32.3534,32.3237,32.3237,26700.0
2015-05-06 12:45:00,43.52,43.53,43.5,43.52,21300.0,32.3312,32.3386,32.3163,32.3312,21300.0
2015-05-06 12:50:00,43.52,43.53,43.49,43.49,58100.0,32.3312,32.3386,32.3089,32.3089,58100.0
2015-05-06 12:55:00,43.49,43.52,43.49,43.5,59500.0,32.3089,32.3312,32.3089,32.3163,59500.0
2015-05-06 13:00:00,43.5,43.51,43.46,43.47,47400.0,32.3163,32.3237,32.2866,32.294,47400.0
2015-05-06 13:05:00,43.46,43.5,43.46,43.5,19800.0,32.2866,32.3163,32.2866,32.3163,19800.0
2015-05-06 13:10:00,43.49,43.52,43.48,43.52,31800.0,32.3089,32.3312,32.3014,32.3312,31800.0
2015-05-06 13:15:00,43.51,43.53,43.51,43.52,39000.0,32.3237,32.3386,32.3237,32.3312,39000.0
2015-05-06 13:20:00,43.52,43.54,43.51,43.51,58200.0,32.3312,32.346,32.3237,32.3237,58200.0
2015-05-06 13:25:00,43.51,43.52,43.49,43.49,54500.0,32.3237,32.3312,32.3089,32.3089,54500.0
2015-05-06 13:30:00,43.49,43.51,43.45,43.46,649200.0,32.3089,32.3237,32.2792,32.2866,649200.0
2015-05-06 13:35:00,43.47,43.47,43.43,43.45,222700.0,32.294,32.294,32.2643,32.2792,222700.0
2015-05-06 13:40:00,43.45,43.49,43.44,43.46,45800.0,32.2792,32.3089,32.2717,32.2866,45800.0
2015-05-06 13:45:00,43.47,43.47,43.42,43.43,61800.0,32.294,32.294,32.2569,32.2643,61800.0
2015-05-06 13:50:00,43.44,43.45,43.41,43.43,49900.0,32.2717,32.2792,32.2494,32.2643,49900.0
2015-05-06 13:55:00,43.43,43.46,43.43,43.44,48200.0,32.2643,32.2866,32.2643,32.2717,48200.0
2015-05-06 14:00:00,43.45,43.45,43.42,43.45,53200.0,32.2792,32.2792,32.2569,32.2792,53200.0
2015-05-06 14:05:00,43.44,43.47,43.43,43.46,63600.0,32.2717,32.294,32.2643,32.2866,63600.0
2015-05-06 14:10:00,43.46,43.46,43.44,43.46,35800.0,32.2866,32.2866,32.2717,32.2866,35800.0
2015-05-06 14:15:00,43.46,43.5,43.45,43.49,31100.0,32.2866,32.3163,32.2792,32.3089,31100.0
2015-05-06 14:20:00,43.49,43.49,43.46,43.47,68600.0,32.3089,32.3089,32.2866,32.294,68600.0
2015-05-06 14:25:00,43.46,43.47,43.42,43.46,76900.0,32.2866,32.294,32.2569,32.2866,76900.0
2015-05-06 14:30:00,43.45,43.46,43.43,43.45,38100.0,32.2792,32.2866,32.2643,32.2792,38100.0
2015-05-06 14:35:00,43.45,43.45,43.4,43.4,93200.0,32.2792,32.2792,32.242,32.242,93200.0
2015-05-06 14:40:00,43.4,43.41,43.33,43.36,964900.0,32.242,32.2494,32.19,32.2123,964900.0
2015-05-06 14:45:00,43.35,43.36,43.33,43.34,74300.0,32.2049,32.2123,32.19,32.1974,74300.0
2015-05-06 14:50:00,43.35,43.36,43.33,43.34,101100.0,32.2049,32.2123,32.19,32.1974,101100.0
2015-05-06 14:55:00,43.34,43.36,43.31,43.34,95100.0,32.1974,32.2123,32.1752,32.1974,95100.0
2015-05-06 15:00:00,43.34,43.36,43.3,43.31,782000.0,32.1974,32.2123,32.1677,32.1752,782000.0
2015-05-06 15:05:00,43.3,43.33,43.29,43.33,221800.0,32.1677,32.19,32.1603,32.19,221800.0
2015-05-06 15:10:00,43.33,43.33,43.3,43.3,116600.0,32.19,32.19,32.1677,32.1677,116600.0
2015-05-06 15:15:00,43.31,43.32,43.28,43.28,181300.0,32.1752,32.1826,32.1529,32.1529,181300.0
2015-05-06 15:20:00,43.29,43.3,43.26,43.29,128800.0,32.1603,32.1677,32.138,32.1603,128800.0
2015-05-06 15:25:00,43.3,43.31,43.28,43.3,86300.0,32.1677,32.1752,32.1529,32.1677,86300.0
2015-05-06 15:30:00,43.3,43.37,43.3,43.33,118300.0,32.1677,32.2197,32.1677,32.19,118300.0
2015-05-06 15:35:00,43.34,43.35,43.31,43.35,164800.0,32.1974,32.2049,32.1752,32.2049,164800.0
2015-05-06 15:40:00,43.34,43.35,43.32,43.33,223000.0,32.1974,32.2049,32.1826,32.19,223000.0
2015-05-06 15:45:00,43.33,43.35,43.31,43.34,159700.0,32.19,32.2049,32.1752,32.1974,159700.0
2015-05-06 15:50:00,43.34,43.34,43.3,43.31,266400.0,32.1974,32.1974,32.1677,32.1752,266400.0
2015-05-06 15:55:00,43.3,43.35,43.3,43.34,525100.0,32.1677,32.2049,32.1677,32.1974,525100.0
2015-05-07 09:30:00,43.12,43.12,42.98,43.02,410100.0,32.034,32.034,31.93,31.9597,410100.0
2015-05-07 09:35:00,43.02,43.03,42.99,43.03,127600.0,31.9597,31.9671,31.9374,31.9671,127600.0
2015-05-07 09:40:00,43.02,43.11,43.01,43.1,281800.0,31.9597,32.0266,31.9523,32.0191,281800.0
2015-05-07 09:45:00,43.09,43.1,43.04,43.06,197400.0,32.0117,32.0191,31.9746,31.9894,197400.0
2015-05-07 09:50:00,43.06,43.08,43.02,43.04,85800.0,31.9894,32.0043,31.9597,31.9746,85800.0
2015-05-07 09:55:00,43.03,43.04,43.0,43.01,90600.0,31.9671,31.9746,31.9449,31.9523,90600.0
2015-05-07 10:00:00,43.01,43.03,42.99,43.02,121700.0,31.9523,31.9671,31.9374,31.9597,121700.0
2015-05-07 10:05:00,43.02,43.07,43.01,43.05,128900.0,31.9597,31.9969,31.9523,31.982,128900.0
2015-05-07 10:10:00,43.05,43.07,43.03,43.05,95500.0,31.982,31.9969,31.9671,31.982,95500.0
2015-05-07 10:15:00,43.05,43.06,43.03,43.05,71900.0,31.982,31.9894,31.9671,31.982,71900.0
2015-05-07 10:20:00,43.05,43.06,43.02,43.04,65400.0,31.982,31.9894,31.9597,31.9746,65400.0
2015-05-07 10:25:00,43.04,43.06,43.02,43.04,105300.0,31.9746,31.9894,31.9597,31.9746,105300.0
2015-05-07 10:30:00,43.03,43.06,43.03,43.04,88000.0,31.9671,31.9894,31.9671,31.9746,88000.0
2015-05-07 10:35:00,43.03,43.08,43.03,43.07,140900.0,31.9671,32.0043,31.9671,31.9969,140900.0
2015-05-07 10:40:00,43.07,43.11,43.06,43.09,182200.0,31.9969,32.0266,31.9894,32.0117,182200.0
2015-05-07 10:45:00,43.09,43.12,43.08,43.09,95700.0,32.0117,32.034,32.0043,32.0117,95700.0
2015-05-07 10:50:00,43.09,43.13,43.09,43.13,65600.0,32.0117,32.0414,32.0117,32.0414,65600.0
2015-05-07 10:55:00,43.13,43.16,43.12,43.14,118700.0,32.0414,32.0637,32.034,32.0489,118700.0
2015-05-07 11:00:00,43.15,43.17,43.13,43.15,87600.0,32.0563,32.0711,32.0414,32.0563,87600.0
2015-05-07 11:05:00,43.15,43.16,43.13,43.15,200600.0,32.0563,32.0637,32.0414,32.0563,200600.0
2015-05-07 11:10:00,43.15,43.17,43.14,43.15,74300.0,32.0563,32.0711,32.0489,32.0563,74300.0
2015-05-07 11:15:00,43.16,43.2,43.15,43.19,100300.0,32.0637,32.0934,32.0563,32.086,100300.0
2015-05-07 11:20:00,43.2,43.22,43.19,43.21,119900.0,32.0934,32.1083,32.086,32.1009,119900.0
2015-05-07 11:25:00,43.22,43.26,43.2,43.2,176000.0,32.1083,32.138,32.0934,32.0934,176000.0
2015-05-07 11:30:00,43.2,43.23,43.2,43.21,129500.0,32.0934,32.1157,32.0934,32.1009,129500.0
2015-05-07 11:35:00,43.2,43.23,43.18,43.19,206400.0,32.0934,32.1157,32.0786,32.086,206400.0
2015-05-07 11:40:00,43.19,43.22,43.17,43.18,135000.0,32.086,32.1083,32.0711,32.0786,135000.0
2015-05-07 11:45:00,43.18,43.19,43.16,43.19,52300.0,32.0786,32.086,32.0637,32.086,52300.0
2015-05-07 11:50:00,43.18,43.19,43.16,43.17,41200.0,32.0786,32.086,32.0637,32.0711,41200.0
2015-05-07 11:55:00,43.16,43.18,43.14,43.17,50000.0,32.0637,32.0786,32.0489,32.0711,50000.0
2015-05-07 12:00:00,43.16,43.18,43.14,43.18,87500.0,32.0637,32.0786,32.0489,32.0786,87500.0
2015-05-07 12:05:00,43.18,43.19,43.17,43.18,56300.0,32.0786,32.086,32.0711,32.0786,56300.0
2015-05-07 12:10:00,43.18,43.2,43.17,43.2,63200.0,32.0786,32.0934,32.0711,32.0934,63200.0
2015-05-07 12:15:00,43.2,43.23,43.19,43.23,64000.0,32.0934,32.1157,32.086,32.1157,64000.0
2015-05-07 12:20:00,43.23,43.25,43.22,43.25,83400.0,32.1157,32.1306,32.1083,32.1306,83400.0
2015-05-07 12:25:00,43.25,43.25,43.2,43.21,293100.0,32.1306,32.1306,32.0934,32.1009,293100.0
2015-05-07 12:30:00,43.21,43.22,43.19,43.2,54900.0,32.1009,32.1083,32.086,32.0934,54900.0
2015-05-07 12:35:00,43.2,43.23,43.19,43.22,47800.0,32.0934,32.1157,32.086,32.1083,47800.0
2015-05-07 12:40:00,43.22,43.24,43.21,43.24,170200.0,32.1083,32.1231,32.1009,32.1231,170200.0
2015-05-07 12:45:00,43.23,43.24,43.19,43.19,206700.0,32.1157,32.1231,32.086,32.086,206700.0
2015-05-07 12:50:00,43.19,43.2,43.17,43.18,81900.0,32.086,32.0934,32.0711,32.0786,81900.0
2015-05-07 12:55:00,43.18,43.19,43.16,43.18,41000.0,32.0786,32.086,32.0637,32.0786,41000.0
2015-05-07 13:00:00,43.18,43.21,43.17,43.18,95500.0,32.0786,32.1009,32.0711,32.0786,95500.0
2015-05-07 13:05:00,43.18,43.19,43.16,43.18,52600.0,32.0786,32.086,32.0637,32.0786,52600.0
2015-05-07 13:10:00,43.18,43.18,43.15,43.16,79300.0,32.0786,32.0786,32.0563,32.0637,79300.0
2015-05-07 13:15:00,43.16,43.19,43.16,43.17,64800.0,32.0637,32.086,32.0637,32.0711,64800.0
2015-05-07 13:20:00,43.16,43.17,43.14,43.15,76200.0,32.0637,32.0711,32.0489,32.0563,76200.0
2015-05-07 13:25:00,43.14,43.17,43.14,43.15,65400.0,32.0489,32.0711,32.0489,32.0563,65400.0
2015-05-07 13:30:00,43.15,43.18,43.14,43.18,45900.0,32.0563,32.0786,32.0489,32.0786,45900.0
2015-05-07 13:35:00,43.17,43.19,43.17,43.19,68900.0,32.0711,32.086,32.0711,32.086,68900.0
2015-05-07 13:40:00,43.18,43.2,43.16,43.18,554900.0,32.0786,32.0934,32.0637,32.0786,554900.0
2015-05-07 13:45:00,43.18,43.19,43.17,43.19,101000.0,32.0786,32.086,32.0711,32.086,101000.0
2015-05-07 13:50:00,43.18,43.2,43.17,43.17,350300.0,32.0786,32.0934,32.0711,32.0711,350300.0
2015-05-07 13:55:00,43.18,43.19,43.17,43.19,62000.0,32.0786,32.086,32.0711,32.086,62000.0
2015-05-07 14:00:00,43.19,43.2,43.18,43.2,42900.0,32.086,32.0934,32.0786,32.0934,42900.0
2015-05-07 14:05:00,43.2,43.21,43.18,43.19,55700.0,32.0934,32.1009,32.0786,32.086,55700.0
2015-05-07 14:10:00,43.2,43.2,43.18,43.2,64300.0,32.0934,32.0934,32.0786,32.0934,64300.0
2015-05-07 14:15:00,43.2,43.22,43.19,43.2,120100.0,32.0934,32.1083,32.086,32.0934,120100.0
2015-05-07 14:20:00,43.2,43.21,43.17,43.21,90400.0,32.0934,32.1009,32.0711,32.1009,90400.0
2015-05-07 14:25:00,43.21,43.22,43.2,43.22,64900.0,32.1009,32.1083,32.0934,32.1083,64900.0
2015-05-07 14:30:00,43.22,43.24,43.21,43.23,73400.0,32.1083,32.1231,32.1009,32.1157,73400.0
2015-05-07 14:35:00,43.22,43.23,43.2,43.21,88300.0,32.1083,32.1157,32.0934,32.1009,88300.0
2015-05-07 14:40:00,43.2,43.22,43.19,43.22,54900.0,32.0934,32.1083,32.086,32.1083,54900.0
2015-05-07 14:45:00,43.22,43.23,43.2,43.2,152200.0,32.1083,32.1157,32.0934,32.0934,152200.0
2015-05-07 14:50:00,43.21,43.22,43.2,43.22,83700.0,32.1009,32.1083,32.0934,32.1083,83700.0
2015-05-07 14:55:00,43.22,43.23,43.21,43.21,41000.0,32.1083,32.1157,32.1009,32.1009,41000.0
2015-05-07 15:00:00,43.22,43.24,43.21,43.24,70400.0,32.1083,32.1231,32.1009,32.1231,70400.0
2015-05-07 15:05:00,43.23,43.24,43.21,43.22,131000.0,32.1157,32.1231,32.1009,32.1083,131000.0
2015-05-07 15:10:00,43.22,43.24,43.2,43.21,433300.0,32.1083,32.1231,32.0934,32.1009,433300.0
2015-05-07 15:15:00,43.21,43.21,43.16,43.17,228400.0,32.1009,32.1009,32.0637,32.0711,228400.0
2015-05-07 15:20:00,43.17,43.19,43.16,43.18,100900.0,32.0711,32.086,32.0637,32.0786,100900.0
2015-05-07 15:25:00,43.18,43.2,43.16,43.19,155000.0,32.0786,32.0934,32.0637,32.086,155000.0
2015-05-07 15:30:00,43.19,43.2,43.18,43.2,93200.0,32.086,32.0934,32.0786,32.0934,93200.0
2015-05-07 15:35:00,43.2,43.22,43.19,43.2,103600.0,32.0934,32.1083,32.086,32.0934,103600.0
2015-05-07 15:40:00,43.2,43.21,43.19,43.2,126900.0,32.0934,32.1009,32.086,32.0934,126900.0
2015-05-07 15:45:00,43.19,43.23,43.18,43.22,127700.0,32.086,32.1157,32.0786,32.1083,127700.0
2015-05-07 15:50:00,43.22,43.27,43.22,43.26,195800.0,32.1083,32.1454,32.1083,32.138,195800.0
2015-05-07 15:55:00,43.27,43.3,43.24,43.28,361200.0,32.1454,32.1677,32.1231,32.1529,361200.0
2015-05-08 09:30:00,43.84,43.9,43.82,43.84,442800.0,32.5689,32.6135,32.554,32.5689,442800.0
2015-05-08 09:35:00,43.83,43.87,43.8,43.81,571800.0,32.5615,32.5912,32.5392,32.5466,571800.0
2015-05-08 09:40:00,43.8,43.87,43.8,43.86,155000.0,32.5392,32.5912,32.5392,32.5837,155000.0
2015-05-08 09:45:00,43.86,43.87,43.83,43.86,198600.0,32.5837,32.5912,32.5615,32.5837,198600.0
2015-05-08 09:50:00,43.86,43.89,43.85,43.86,212000.0,32.5837,32.606,32.5763,32.5837,212000.0
2015-05-08 09:55:00,43.86,43.87,43.83,43.84,126000.0,32.5837,32.5912,32.5615,32.5689,126000.0
2015-05-08 10:00:00,43.84,43.85,43.79,43.79,433300.0,32.5689,32.5763,32.5317,32.5317,433300.0
2015-05-08 10:05:00,43.8,43.83,43.79,43.81,213200.0,32.5392,32.5615,32.5317,32.5466,213200.0
2015-05-08 10:10:00,43.8,43.81,43.75,43.76,125900.0,32.5392,32.5466,32.502,32.5095,125900.0
2015-05-08 10:15:00,43.76,43.79,43.74,43.79,421200.0,32.5095,32.5317,32.4946,32.5317,421200.0
2015-05-08 10:20:00,43.79,43.84,43.79,43.82,257600.0,32.5317,32.5689,32.5317,32.554,257600.0
2015-05-08 10:25:00,43.82,43.86,43.81,43.83,502800.0,32.554,32.5837,32.5466,32.5615,502800.0
2015-05-08 10:30:00,43.84,43.84,43.83,43.83,120400.0,32.5689,32.5689,32.5615,32.5615,120400.0
2015-05-08 10:35:00,43.83,43.84,43.83,43.84,328600.0,32.5615,32.5689,32.5615,32.5689,328600.0
2015-05-08 10:40:00,43.84,43.86,43.83,43.85,100100.0,32.5689,32.5837,32.5615,32.5763,100100.0
2015-05-08 10:45:00,43.86,43.87,43.85,43.87,154400.0,32.5837,32.5912,32.5763,32.5912,154400.0
2015-05-08 10:50:00,43.86,43.88,43.86,43.88,126200.0,32.5837,32.5986,32.5837,32.5986,126200.0
2015-05-08 10:55:00,43.89,43.91,43.88,43.91,264400.0,32.606,32.6209,32.5986,32.6209,264400.0
2015-05-08 11:00:00,43.91,43.92,43.9,43.92,186800.0,32.6209,32.6283,32.6135,32.6283,186800.0
2015-05-08 11:05:00,43.93,43.96,43.92,43.96,112700.0,32.6358,32.658,32.6283,32.658,112700.0
2015-05-08 11:10:00,43.95,43.97,43.95,43.96,93200.0,32.6506,32.6655,32.6506,32.658,93200.0
2015-05-08 11:15:00,43.96,43.99,43.95,43.98,128100.0,32.658,32.6803,32.6506,32.6729,128100.0
2015-05-08 11:20:00,43.98,43.99,43.97,43.98,46600.0,32.6729,32.6803,32.6655,32.6729,46600.0
2015-05-08 11:25:00,43.99,44.0,43.98,43.99,68700.0,32.6803,32.6878,32.6729,32.6803,68700.0
2015-05-08 11:30:00,44.0,44.05,44.0,44.05,162500.0,32.6878,32.7249,32.6878,32.7249,162500.0
2015-05-08 11:35:00,44.04,44.06,44.02,44.05,233900.0,32.7175,32.7323,32.7026,32.7249,233900.0
2015-05-08 11:40:00,44.05,44.07,44.04,44.06,131400.0,32.7249,32.7398,32.7175,32.7323,131400.0
2015-05-08 11:45:00,44.07,44.09,44.06,44.08,53100.0,32.7398,32.7546,32.7323,32.7472,53100.0
2015-05-08 11:50:00,44.09,44.1,44.07,44.09,101900.0,32.7546,32.762,32.7398,32.7546,101900.0
2015-05-08 11:55:00,44.09,44.11,44.07,44.09,52500.0,32.7546,32.7695,32.7398,32.7546,52500.0
2015-05-08 12:00:00,44.09,44.12,44.08,44.1,93700.0,32.7546,32.7769,32.7472,32.762,93700.0
2015-05-08 12:05:00,44.1,44.11,44.08,44.08,87200.0,32.762,32.7695,32.7472,32.7472,87200.0
2015-05-08 12:10:00,44.08,44.09,44.05,44.05,84200.0,32.7472,32.7546,32.7249,32.7249,84200.0
2015-05-08 12:15:00,44.05,44.06,44.03,44.04,32100.0,32.7249,32.7323,32.71,32.7175,32100.0
2015-05-08 12:20:00,44.04,44.04,44.03,44.04,34000.0,32.7175,32.7175,32.71,32.7175,34000.0
2015-05-08 12:25:00,44.04,44.05,44.02,44.05,57900.0,32.7175,32.7249,32.7026,32.7249,57900.0
2015-05-08 12:30:00,44.05,44.05,44.02,44.02,44800.0,32.7249,32.7249,32.7026,32.7026,44800.0
2015-05-08 12:35:00,44.03,44.06,44.03,44.05,53600.0,32.71,32.7323,32.71,32.7249,53600.0
2015-05-08 12:40:00,44.05,44.05,44.03,44.04,53900.0,32.7249,32.7249,32.71,32.7175,53900.0
2015-05-08 12:45:00,44.04,44.04,44.02,44.04,59800.0,32.7175,32.7175,32.7026,32.7175,59800.0
2015-05-08 12:50:00,44.04,44.05,44.03,44.04,65700.0,32.7175,32.7249,32.71,32.7175,65700.0
2015-05-08 12:55:00,44.04,44.04,44.01,44.02,64300.0,32.7175,32.7175,32.6952,32.7026,64300.0
2015-05-08 13:00:00,44.02,44.02,44.0,44.02,26100.0,32.7026,32.7026,32.6878,32.7026,26100.0
2015-05-08 13:05:00,44.02,44.08,44.01,44.06,50800.0,32.7026,32.7472,32.6952,32.7323,50800.0
2015-05-08 13:10:00,44.06,44.08,44.04,44.05,63200.0,32.7323,32.7472,32.7175,32.7249,63200.0
2015-05-08 13:15:00,44.05,44.09,44.04,44.09,56500.0,32.7249,32.7546,32.7175,32.7546,56500.0
2015-05-08 13:20:00,44.09,44.09,44.07,44.08,52200.0,32.7546,32.7546,32.7398,32.7472,52200.0
2015-05-08 13:25:00,44.07,44.08,44.06,44.07,36300.0,32.7398,32.7472,32.7323,32.7398,36300.0
2015-05-08 13:30:00,44.07,44.08,44.05,44.06,35600.0,32.7398,32.7472,32.7249,32.7323,35600.0
2015-05-08 13:35:00,44.06,44.07,44.05,44.07,33000.0,32.7323,32.7398,32.7249,32.7398,33000.0
2015-05-08 13:40:00,44.06,44.07,44.04,44.05,25800.0,32.7323,32.7398,32.7175,32.7249,25800.0
2015-05-08 13:45:00,44.06,44.08,44.05,44.07,34700.0,32.7323,32.7472,32.7249,32.7398,34700.0
2015-05-08 13:50:00,44.07,44.08,44.05,44.06,41300.0,32.7398,32.7472,32.7249,32.7323,41300.0
2015-05-08 13:55:00,44.06,44.06,44.04,44.05,17900.0,32.7323,32.7323,32.7175,32.7249,17900.0
2015-05-08 14:00:00,44.05,44.06,44.04,44.05,78600.0,32.7249,32.7323,32.7175,32.7249,78600.0
2015-05-08 14:05:00,44.05,44.06,44.0,44.01,64700.0,32.7249,32.7323,32.6878,32.6952,64700.0
2015-05-08 14:10:00,44.01,44.01,43.99,44.0,45600.0,32.6952,32.6952,32.6803,32.6878,45600.0
2015-05-08 14:15:00,44.0,44.0,43.96,43.97,84300.0,32.6878,32.6878,32.658,32.6655,84300.0
2015-05-08 14:20:00,43.96,44.0,43.96,43.99,37600.0,32.658,32.6878,32.658,32.6803,37600.0
2015-05-08 14:25:00,43.99,43.99,43.97,43.98,38600.0,32.6803,32.6803,32.6655,32.6729,38600.0
2015-05-08 14:30:00,43.98,43.99,43.96,43.97,71600.0,32.6729,32.6803,32.658,32.6655,71600.0
2015-05-08 14:35:00,43.97,43.97,43.95,43.97,134900.0,32.6655,32.6655,32.6506,32.6655,134900.0
2015-05-08 14:40:00,43.96,43.98,43.96,43.96,93500.0,32.658,32.6729,32.658,32.658,93500.0
2015-05-08 14:45:00,43.97,43.97,43.95,43.96,114900.0,32.6655,32.6655,32.6506,32.658,114900.0
2015-05-08 14:50:00,43.96,43.97,43.94,43.96,159200.0,32.658,32.6655,32.6432,32.658,159200.0
2015-05-08 14:55:00,43.96,43.97,43.94,43.96,107100.0,32.658,32.6655,32.6432,32.658,107100.0
2015-05-08 15:00:00,43.97,43.97,43.95,43.96,79600.0,32.6655,32.6655,32.6506,32.658,79600.0
2015-05-08 15:05:00,43.96,43.98,43.95,43.98,90900.0,32.658,32.6729,32.6506,32.6729,90900.0
2015-05-08 15:10:00,43.97,43.98,43.96,43.97,93000.0,32.6655,32.6729,32.658,32.6655,93000.0
2015-05-08 15:15:00,43.96,43.97,43.94,43.94,113100.0,32.658,32.6655,32.6432,32.6432,113100.0
2015-05-08 15:20:00,43.94,43.95,43.92,43.93,109000.0,32.6432,32.6506,32.6283,32.6358,109000.0
2015-05-08 15:25:00,43.93,43.93,43.91,43.91,102600.0,32.6358,32.6358,32.6209,32.6209,102600.0
2015-05-08 15:30:00,43.91,43.94,43.91,43.94,117300.0,32.6209,32.6432,32.6209,32.6432,117300.0
2015-05-08 15:35:00,43.94,43.95,43.93,43.94,129300.0,32.6432,32.6506,32.6358,32.6432,129300.0
2015-05-08 15:40:00,43.94,43.94,43.93,43.94,106400.0,32.6432,32.6432,32.6358,32.6432,106400.0
2015-05-08 15:45:00,43.94,43.94,43.93,43.93,142800.0,32.6432,32.6432,32.6358,32.6358,142800.0
2015-05-08 15:50:00,43.94,43.97,43.93,43.96,187000.0,32.6432,32.6655,32.6358,32.658,187000.0
2015-05-08 15:55:00,43.96,43.97,43.92,43.94,445000.0,32.658,32.6655,32.6283,32.6432,445000.0
2015-05-11 09:30:00,43.95,43.99,43.94,43.97,246000.0,32.6506,32.6803,32.6432,32.6655,246000.0
2015-05-11 09:35:00,43.98,44.02,43.97,43.98,90300.0,32.6729,32.7026,32.6655,32.6729,90300.0
2015-05-11 09:40:00,43.98,44.0,43.89,43.89,130500.0,32.6729,32.6878,32.606,32.606,130500.0
2015-05-11 09:45:00,43.9,43.93,43.89,43.92,92100.0,32.6135,32.6358,32.606,32.6283,92100.0
2015-05-11 09:50:00,43.92,43.93,43.89,43.9,114500.0,32.6283,32.6358,32.606,32.6135,114500.0
2015-05-11 09:55:00,43.9,43.9,43.84,43.86,136400.0,32.6135,32.6135,32.5689,32.5837,136400.0
2015-05-11 10:00:00,43.85,43.88,43.84,43.87,146700.0,32.5763,32.5986,32.5689,32.5912,146700.0
2015-05-11 10:05:00,43.87,43.91,43.87,43.88,68800.0,32.5912,32.6209,32.5912,32.5986,68800.0
2015-05-11 10:10:00,43.88,43.89,43.84,43.85,68000.0,32.5986,32.606,32.5689,32.5763,68000.0
2015-05-11 10:15:00,43.85,43.86,43.82,43.83,79400.0,32.5763,32.5837,32.554,32.5615,79400.0
2015-05-11 10:20:00,43.83,43.85,43.82,43.84,48500.0,32.5615,32.5763,32.554,32.5689,48500.0
2015-05-11 10:25:00,43.83,43.83,43.79,43.8,50600.0,32.5615,32.5615,32.5317,32.5392,50600.0
2015-05-11 10:30:00,43.8,43.8,43.74,43.75,98200.0,32.5392,32.5392,32.4946,32.502,98200.0
2015-05-11 10:35:00,43.76,43.77,43.73,43.76,58600.0,32.5095,32.5169,32.4872,32.5095,58600.0
2015-05-11 10:40:00,43.76,43.78,43.74,43.78,97800.0,32.5095,32.5243,32.4946,32.5243,97800.0
2015-05-11 10:45:00,43.77,43.79,43.76,43.77,79200.0,32.5169,32.5317,32.5095,32.5169,79200.0
2015-05-11 10:50:00,43.77,43.8,43.76,43.77,113700.0,32.5169,32.5392,32.5095,32.5169,113700.0
2015-05-11 10:55:00,43.76,43.77,43.72,43.73,58200.0,32.5095,32.5169,32.4797,32.4872,58200.0
2015-05-11 11:00:00,43.73,43.73,43.69,43.69,78600.0,32.4872,32.4872,32.4575,32.4575,78600.0
2015-05-11 11:05:00,43.69,43.71,43.68,43.69,84500.0,32.4575,32.4723,32.45,32.4575,84500.0
2015-05-11 11:10:00,43.69,43.71,43.69,43.69,90500.0,32.4575,32.4723,32.4575,32.4575,90500.0
2015-05-11 11:15:00,43.69,43.7,43.68,43.7,69300.0,32.4575,32.4649,32.45,32.4649,69300.0
2015-05-11 11:20:00,43.7,43.71,43.69,43.69,73700.0,32.4649,32.4723,32.4575,32.4575,73700.0
2015-05-11 11:25:00,43.69,43.7,43.67,43.68,55400.0,32.4575,32.4649,32.4426,32.45,55400.0
2015-05-11 11:30:00,43.68,43.68,43.65,43.67,100000.0,32.45,32.45,32.4277,32.4426,100000.0
2015-05-11 11:35:00,43.67,43.67,43.64,43.66,51900.0,32.4426,32.4426,32.4203,32.4352,51900.0
2015-05-11 11:40:00,43.66,43.68,43.64,43.65,96600.0,32.4352,32.45,32.4203,32.4277,96600.0
2015-05-11 11:45:00,43.65,43.66,43.64,43.65,26800.0,32.4277,32.4352,32.4203,32.4277,26800.0
2015-05-11 11:50:00,43.65,43.66,43.64,43.64,52100.0,32.4277,32.4352,32.4203,32.4203,52100.0
2015-05-11 11:55:00,43.64,43.65,43.63,43.64,31800.0,32.4203,32.4277,32.4129,32.4203,31800.0
2015-05-11 12:00:00,43.64,43.65,43.6,43.61,61300.0,32.4203,32.4277,32.3906,32.398,61300.0
2015-05-11 12:05:00,43.61,43.62,43.6,43.61,39300.0,32.398,32.4055,32.3906,32.398,39300.0
2015-05-11 12:10:00,43.61,43.63,43.6,43.63,81400.0,32.398,32.4129,32.3906,32.4129,81400.0
2015-05-11 12:15:00,43.62,43.64,43.6,43.62,54700.0,32.4055,32.4203,32.3906,32.4055,54700.0
2015-05-11 12:20:00,43.61,43.62,43.59,43.61,146900.0,32.398,32.4055,32.3832,32.398,146900.0
2015-05-11 12:25:00,43.62,43.65,43.61,43.65,43000.0,32.4055,32.4277,32.398,32.4277,43000.0
2015-05-11 12:30:00,43.65,43.65,43.63,43.65,162000.0,32.4277,32.4277,32.4129,32.4277,162000.0
2015-05-11 12:35:00,43.65,43.68,43.64,43.66,52300.0,32.4277,32.45,32.4203,32.4352,52300.0
2015-05-11 12:40:00,43.67,43.67,43.65,43.65,22000.0,32.4426,32.4426,32.4277,32.4277,22000.0
2015-05-11 12:45:00,43.65,43.66,43.64,43.64,36700.0,32.4277,32.4352,32.4203,32.4203,36700.0
2015-05-11 12:50:00,43.65,43.68,43.64,43.67,42900.0,32.4277,32.45,32.4203,32.4426,42900.0
2015-05-11 12:55:00,43.67,43.68,43.64,43.65,45200.0,32.4426,32.45,32.4203,32.4277,45200.0
2015-05-11 13:00:00,43.65,43.66,43.64,43.65,16000.0,32.4277,32.4352,32.4203,32.4277,16000.0
2015-05-11 13:05:00,43.65,43.67,43.64,43.66,31400.0,32.4277,32.4426,32.4203,32.4352,31400.0
2015-05-11 13:10:00,43.66,43.68,43.66,43.67,28700.0,32.4352,32.45,32.4352,32.4426,28700.0
2015-05-11 13:15:00,43.66,43.69,43.66,43.69,151900.0,32.4352,32.4575,32.4352,32.4575,151900.0
2015-05-11 13:20:00,43.69,43.7,43.66,43.67,50600.0,32.4575,32.4649,32.4352,32.4426,50600.0
2015-05-11 13:25:00,43.67,43.68,43.64,43.65,36100.0,32.4426,32.45,32.4203,32.4277,36100.0
2015-05-11 13:30:00,43.66,43.67,43.65,43.66,39200.0,32.4352,32.4426,32.4277,32.4352,39200.0
2015-05-11 13:35:00,43.67,43.69,43.65,43.67,37800.0,32.4426,32.4575,32.4277,32.4426,37800.0
2015-05-11 13:40:00,43.68,43.69,43.66,43.67,49300.0,32.45,32.4575,32.4352,32.4426,49300.0
2015-05-11 13:45:00,43.67,43.68,43.66,43.68,34700.0,32.4426,32.45,32.4352,32.45,34700.0
2015-05-11 13:50:00,43.67,43.7,43.67,43.67,50300.0,32.4426,32.4649,32.4426,32.4426,50300.0
2015-05-11 13:55:00,43.68,43.69,43.66,43.67,66600.0,32.45,32.4575,32.4352,32.4426,66600.0
2015-05-11 14:00:00,43.66,43.68,43.66,43.68,42000.0,32.4352,32.45,32.4352,32.45,42000.0
2015-05-11 14:05:00,43.68,43.68,43.63,43.63,42700.0,32.45,32.45,32.4129,32.4129,42700.0
2015-05-11 14:10:00,43.64,43.65,43.62,43.63,68400.0,32.4203,32.4277,32.4055,32.4129,68400.0
2015-05-11 14:15:00,43.63,43.64,43.61,43.63,119500.0,32.4129,32.4203,32.398,32.4129,119500.0
2015-05-11 14:20:00,43.63,43.64,43.61,43.63,64100.0,32.4129,32.4203,32.398,32.4129,64100.0
2015-05-11 14:25:00,43.63,43.63,43.61,43.62,42900.0,32.4129,32.4129,32.398,32.4055,42900.0
2015-05-11 14:30:00,43.62,43.62,43.6,43.6,30600.0,32.4055,32.4055,32.3906,32.3906,30600.0
2015-05-11 14:35:00,43.61,43.61,43.56,43.58,51900.0,32.398,32.398,32.3609,32.3757,51900.0
2015-05-11 14:40:00,43.58,43.6,43.57,43.59,34200.0,32.3757,32.3906,32.3683,32.3832,34200.0
2015-05-11 14:45:00,43.59,43.6,43.57,43.59,32000.0,32.3832,32.3906,32.3683,32.3832,32000.0
2015-05-11 14:50:00,43.59,43.59,43.56,43.57,50600.0,32.3832,32.3832,32.3609,32.3683,50600.0
2015-05-11 14:55:00,43.56,43.57,43.54,43.55,57000.0,32.3609,32.3683,32.346,32.3534,57000.0
2015-05-11 15:00:00,43.55,43.56,43.52,43.54,49500.0,32.3534,32.3609,32.3312,32.346,49500.0
2015-05-11 15:05:00,43.54,43.57,43.53,43.57,49300.0,32.346,32.3683,32.3386,32.3683,49300.0
2015-05-11 15:10:00,43.56,43.58,43.55,43.58,85700.0,32.3609,32.3757,32.3534,32.3757,85700.0
2015-05-11 15:15:00,43.58,43.59,43.57,43.58,48000.0,32.3757,32.3832,32.3683,32.3757,48000.0
2015-05-11 15:20:00,43.59,43.6,43.56,43.59,63800.0,32.3832,32.3906,32.3609,32.3832,63800.0
2015-05-11 15:25:00,43.59,43.61,43.58,43.58,35700.0,32.3832,32.398,32.3757,32.3757,35700.0
2015-05-11 15:30:00,43.59,43.6,43.55,43.56,70000.0,32.3832,32.3906,32.3534,32.3609,70000.0
2015-05-11 15:35:00,43.56,43.58,43.55,43.56,69400.0,32.3609,32.3757,32.3534,32.3609,69400.0
2015-05-11 15:40:00,43.57,43.57,43.56,43.57,60000.0,32.3683,32.3683,32.3609,32.3683,60000.0
2015-05-11 15:45:00,43.57,43.58,43.55,43.55,85600.0,32.3683,32.3757,32.3534,32.3534,85600.0
2015-05-11 15:50:00,43.55,43.56,43.53,43.55,173800.0,32.3534,32.3609,32.3386,32.3534,173800.0
2015-05-11 15:55:00,43.55,43.56,43.5,43.52,473100.0,32.3534,32.3609,32.3163,32.3312,473100.0
2015-05-12 09:30:00,43.24,43.24,43.15,43.2,308300.0,32.1231,32.1231,32.0563,32.0934,308300.0
2015-05-12 09:35:00,43.2,43.25,43.19,43.24,266100.0,32.0934,32.1306,32.086,32.1231,266100.0
2015-05-12 09:40:00,43.24,43.26,43.19,43.2,200300.0,32.1231,32.138,32.086,32.0934,200300.0
2015-05-12 09:45:00,43.2,43.22,43.19,43.2,169000.0,32.0934,32.1083,32.086,32.0934,169000.0
2015-05-12 09:50:00,43.2,43.26,43.19,43.23,157700.0,32.0934,32.138,32.086,32.1157,157700.0
2015-05-12 09:55:00,43.24,43.26,43.22,43.22,149400.0,32.1231,32.138,32.1083,32.1083,149400.0
2015-05-12 10:00:00,43.21,43.23,43.19,43.22,231200.0,32.1009,32.1157,32.086,32.1083,231200.0
2015-05-12 10:05:00,43.22,43.25,43.19,43.25,147900.0,32.1083,32.1306,32.086,32.1306,147900.0
2015-05-12 10:10:00,43.24,43.25,43.21,43.22,89800.0,32.1231,32.1306,32.1009,32.1083,89800.0
2015-05-12 10:15:00,43.23,43.25,43.21,43.24,48500.0,32.1157,32.1306,32.1009,32.1231,48500.0
2015-05-12 10:20:00,43.23,43.26,43.22,43.23,97000.0,32.1157,32.138,32.1083,32.1157,97000.0
2015-05-12 10:25:00,43.23,43.24,43.22,43.24,93800.0,32.1157,32.1231,32.1083,32.1231,93800.0
2015-05-12 10:30:00,43.24,43.29,43.24,43.27,112200.0,32.1231,32.1603,32.1231,32.1454,112200.0
2015-05-12 10:35:00,43.28,43.33,43.26,43.33,69200.0,32.1529,32.19,32.138,32.19,69200.0
2015-05-12 10:40:00,43.34,43.37,43.32,43.37,48000.0,32.1974,32.2197,32.1826,32.2197,48000.0
2015-05-12 10:45:00,43.37,43.42,43.36,43.39,104700.0,32.2197,32.2569,32.2123,32.2346,104700.0
2015-05-12 10:50:00,43.39,43.4,43.37,43.39,66200.0,32.2346,32.242,32.2197,32.2346,66200.0
2015-05-12 10:55:00,43.39,43.4,43.36,43.37,73600.0,32.2346,32.242,32.2123,32.2197,73600.0
2015-05-12 11:00:00,43.38,43.41,43.36,43.4,65800.0,32.2272,32.2494,32.2123,32.242,65800.0
2015-05-12 11:05:00,43.4,43.45,43.4,43.43,125600.0,32.242,32.2792,32.242,32.2643,125600.0
2015-05-12 11:10:00,43.43,43.43,43.39,43.4,64100.0,32.2643,32.2643,32.2346,32.242,64100.0
2015-05-12 11:15:00,43.41,43.42,43.36,43.38,70700.0,32.2494,32.2569,32.2123,32.2272,70700.0
2015-05-12 11:20:00,43.38,43.41,43.37,43.39,82000.0,32.2272,32.2494,32.2197,32.2346,82000.0
2015-05-12 11:25:00,43.39,43.4,43.37,43.37,45100.0,32.2346,32.242,32.2197,32.2197,45100.0
2015-05-12 11:30:00,43.38,43.41,43.36,43.41,121500.0,32.2272,32.2494,32.2123,32.2494,121500.0
2015-05-12 11:35:00,43.41,43.42,43.4,43.4,61000.0,32.2494,32.2569,32.242,32.242,61000.0
2015-05-12 11:40:00,43.4,43.44,43.38,43.43,50300.0,32.242,32.2717,32.2272,32.2643,50300.0
2015-05-12 11:45:00,43.43,43.48,43.43,43.48,54000.0,32.2643,32.3014,32.2643,32.3014,54000.0
2015-05-12 11:50:00,43.48,43.5,43.46,43.5,60300.0,32.3014,32.3163,32.2866,32.3163,60300.0
2015-05-12 11:55:00,43.49,43.51,43.46,43.47,169200.0,32.3089,32.3237,32.2866,32.294,169200.0
2015-05-12 12:00:00,43.47,43.49,43.43,43.44,97500.0,32.294,32.3089,32.2643,32.2717,97500.0
2015-05-12 12:05:00,43.43,43.44,43.4,43.41,64100.0,32.2643,32.2717,32.242,32.2494,64100.0
2015-05-12 12:10:00,43.41,43.41,43.38,43.4,85900.0,32.2494,32.2494,32.2272,32.242,85900.0
2015-05-12 12:15:00,43.4,43.42,43.39,43.42,48800.0,32.242,32.2569,32.2346,32.2569,48800.0
2015-05-12 12:20:00,43.42,43.43,43.4,43.43,55500.0,32.2569,32.2643,32.242,32.2643,55500.0
2015-05-12 12:25:00,43.43,43.43,43.41,43.42,37900.0,32.2643,32.2643,32.2494,32.2569,37900.0
2015-05-12 12:30:00,43.42,43.43,43.4,43.42,26600.0,32.2569,32.2643,32.242,32.2569,26600.0
2015-05-12 12:35:00,43.42,43.45,43.41,43.45,46900.0,32.2569,32.2792,32.2494,32.2792,46900.0
2015-05-12 12:40:00,43.45,43.45,43.42,43.44,58800.0,32.2792,32.2792,32.2569,32.2717,58800.0
2015-05-12 12:45:00,43.45,43.45,43.43,43.44,12100.0,32.2792,32.2792,32.2643,32.2717,12100.0
2015-05-12 12:50:00,43.43,43.45,43.42,43.45,24300.0,32.2643,32.2792,32.2569,32.2792,24300.0
2015-05-12 12:55:00,43.45,43.45,43.42,43.43,25500.0,32.2792,32.2792,32.2569,32.2643,25500.0
2015-05-12 13:00:00,43.44,43.45,43.42,43.42,19500.0,32.2717,32.2792,32.2569,32.2569,19500.0
2015-05-12 13:05:00,43.42,43.46,43.4,43.46,17800.0,32.2569,32.2866,32.242,32.2866,17800.0
2015-05-12 13:10:00,43.45,43.5,43.45,43.5,95400.0,32.2792,32.3163,32.2792,32.3163,95400.0
2015-05-12 13:15:00,43.5,43.51,43.47,43.48,35100.0,32.3163,32.3237,32.294,32.3014,35100.0
2015-05-12 13:20:00,43.49,43.49,43.47,43.48,20200.0,32.3089,32.3089,32.294,32.3014,20200.0
2015-05-12 13:25:00,43.48,43.49,43.47,43.47,21900.0,32.3014,32.3089,32.294,32.294,21900.0
2015-05-12 13:30:00,43.47,43.48,43.44,43.44,155500.0,32.294,32.3014,32.2717,32.2717,155500.0
2015-05-12 13:35:00,43.45,43.45,43.41,43.43,29000.0,32.2792,32.2792,32.2494,32.2643,29000.0
2015-05-12 13:40:00,43.43,43.43,43.4,43.42,50400.0,32.2643,32.2643,32.242,32.2569,50400.0
2015-05-12 13:45:00,43.42,43.44,43.41,43.42,17400.0,32.2569,32.2717,32.2494,32.2569,17400.0
2015-05-12 13:50:00,43.41,43.43,43.4,43.42,21600.0,32.2494,32.2643,32.242,32.2569,21600.0
2015-05-12 13:55:00,43.41,43.44,43.41,43.41,23500.0,32.2494,32.2717,32.2494,32.2494,23500.0
2015-05-12 14:00:00,43.42,43.43,43.39,43.4,64800.0,32.2569,32.2643,32.2346,32.242,64800.0
2015-05-12 14:05:00,43.4,43.41,43.39,43.41,41000.0,32.242,32.2494,32.2346,32.2494,41000.0
2015-05-12 14:10:00,43.41,43.41,43.38,43.39,64400.0,32.2494,32.2494,32.2272,32.2346,64400.0
2015-05-12 14:15:00,43.39,43.4,43.38,43.38,41400.0,32.2346,32.242,32.2272,32.2272,41400.0
2015-05-12 14:20:00,43.38,43.43,43.38,43.41,86300.0,32.2272,32.2643,32.2272,32.2494,86300.0
2015-05-12 14:25:00,43.41,43.45,43.4,43.44,35900.0,32.2494,32.2792,32.242,32.2717,35900.0
2015-05-12 14:30:00,43.44,43.46,43.43,43.45,14700.0,32.2717,32.2866,32.2643,32.2792,14700.0
2015-05-12 14:35:00,43.45,43.48,43.44,43.47,35000.0,32.2792,32.3014,32.2717,32.294,35000.0
2015-05-12 14:40:00,43.47,43.48,43.44,43.46,98900.0,32.294,32.3014,32.2717,32.2866,98900.0
2015-05-12 14:45:00,43.45,43.46,43.44,43.45,24100.0,32.2792,32.2866,32.2717,32.2792,24100.0
2015-05-12 14:50:00,43.46,43.46,43.44,43.45,34000.0,32.2866,32.2866,32.2717,32.2792,34000.0
2015-05-12 14:55:00,43.45,43.45,43.4,43.42,40700.0,32.2792,32.2792,32.242,32.2569,40700.0
2015-05-12 15:00:00,43.42,43.45,43.42,43.43,30100.0,32.2569,32.2792,32.2569,32.2643,30100.0
2015-05-12 15:05:00,43.42,43.44,43.42,43.44,48000.0,32.2569,32.2717,32.2569,32.2717,48000.0
2015-05-12 15:10:00,43.44,43.45,43.43,43.44,53100.0,32.2717,32.2792,32.2643,32.2717,53100.0
2015-05-12 15:15:00,43.44,43.45,43.43,43.44,79200.0,32.2717,32.2792,32.2643,32.2717,79200.0
2015-05-12 15:20:00,43.44,43.47,43.43,43.47,83300.0,32.2717,32.294,32.2643,32.294,83300.0
2015-05-12 15:25:00,43.46,43.47,43.43,43.44,54100.0,32.2866,32.294,32.2643,32.2717,54100.0
2015-05-12 15:30:00,43.43,43.47,43.43,43.44,50200.0,32.2643,32.294,32.2643,32.2717,50200.0
2015-05-12 15:35:00,43.44,43.45,43.42,43.43,56400.0,32.2717,32.2792,32.2569,32.2643,56400.0
2015-05-12 15:40:00,43.42,43.44,43.41,43.42,65500.0,32.2569,32.2717,32.2494,32.2569,65500.0
2015-05-12 15:45:00,43.42,43.44,43.41,43.44,43000.0,32.2569,32.2717,32.2494,32.2717,43000.0
2015-05-12 15:50:00,43.43,43.46,43.42,43.46,77900.0,32.2643,32.2866,32.2569,32.2866,77900.0
2015-05-12 15:55:00,43.46,43.46,43.4,43.41,204900.0,32.2866,32.2866,32.242,32.2494,204900.0
2015-05-13 09:30:00,43.82,43.84,43.76,43.83,391300.0,32.554,32.5689,32.5095,32.5615,391300.0
2015-05-13 09:35:00,43.83,43.84,43.8,43.84,190200.0,32.5615,32.5689,32.5392,32.5689,190200.0
2015-05-13 09:40:00,43.84,43.88,43.84,43.88,573000.0,32.5689,32.5986,32.5689,32.5986,573000.0
2015-05-13 09:45:00,43.88,43.89,43.86,43.88,410100.0,32.5986,32.606,32.5837,32.5986,410100.0
2015-05-13 09:50:00,43.88,43.9,43.86,43.86,70100.0,32.5986,32.6135,32.5837,32.5837,70100.0
2015-05-13 09:55:00,43.87,43.87,43.79,43.79,79600.0,32.5912,32.5912,32.5317,32.5317,79600.0
2015-05-13 10:00:00,43.78,43.81,43.78,43.8,105300.0,32.5243,32.5466,32.5243,32.5392,105300.0
2015-05-13 10:05:00,43.8,43.81,43.79,43.8,122700.0,32.5392,32.5466,32.5317,32.5392,122700.0
2015-05-13 10:10:00,43.8,43.85,43.8,43.84,69300.0,32.5392,32.5763,32.5392,32.5689,69300.0
2015-05-13 10:15:00,43.85,43.85,43.8,43.8,78200.0,32.5763,32.5763,32.5392,32.5392,78200.0
2015-05-13 10:20:00,43.81,43.82,43.79,43.81,180300.0,32.5466,32.554,32.5317,32.5466,180300.0
2015-05-13 10:25:00,43.81,43.81,43.76,43.76,129200.0,32.5466,32.5466,32.5095,32.5095,129200.0
2015-05-13 10:30:00,43.76,43.79,43.71,43.71,139300.0,32.5095,32.5317,32.4723,32.4723,139300.0
2015-05-13 10:35:00,43.71,43.71,43.67,43.67,86100.0,32.4723,32.4723,32.4426,32.4426,86100.0
2015-05-13 10:40:00,43.67,43.68,43.63,43.64,118800.0,32.4426,32.45,32.4129,32.4203,118800.0
2015-05-13 10:45:00,43.64,43.65,43.61,43.62,69900.0,32.4203,32.4277,32.398,32.4055,69900.0
2015-05-13 10:50:00,43.62,43.65,43.61,43.64,56600.0,32.4055,32.4277,32.398,32.4203,56600.0
2015-05-13 10:55:00,43.64,43.66,43.6,43.6,63600.0,32.4203,32.4352,32.3906,32.3906,63600.0
2015-05-13 11:00:00,43.6,43.62,43.59,43.61,53900.0,32.3906,32.4055,32.3832,32.398,53900.0
2015-05-13 11:05:00,43.61,43.63,43.6,43.61,78100.0,32.398,32.4129,32.3906,32.398,78100.0
2015-05-13 11:10:00,43.61,43.62,43.59,43.61,51300.0,32.398,32.4055,32.3832,32.398,51300.0
2015-05-13 11:15:00,43.62,43.64,43.59,43.63,30000.0,32.4055,32.4203,32.3832,32.4129,30000.0
2015-05-13 11:20:00,43.63,43.63,43.6,43.61,1235100.0,32.4129,32.4129,32.3906,32.398,1235100.0
2015-05-13 11:25:00,43.61,43.61,43.58,43.61,100900.0,32.398,32.398,32.3757,32.398,100900.0
2015-05-13 11:30:00,43.6,43.64,43.57,43.64,54300.0,32.3906,32.4203,32.3683,32.4203,54300.0
2015-05-13 11:35:00,43.63,43.64,43.61,43.63,27800.0,32.4129,32.4203,32.398,32.4129,27800.0
2015-05-13 11:40:00,43.63,43.68,43.62,43.67,42900.0,32.4129,32.45,32.4055,32.4426,42900.0
2015-05-13 11:45:00,43.67,43.71,43.66,43.7,78600.0,32.4426,32.4723,32.4352,32.4649,78600.0
2015-05-13 11:50:00,43.71,43.71,43.68,43.68,34100.0,32.4723,32.4723,32.45,32.45,34100.0
2015-05-13 11:55:00,43.68,43.69,43.64,43.65,63600.0,32.45,32.4575,32.4203,32.4277,63600.0
2015-05-13 12:00:00,43.65,43.67,43.64,43.66,33700.0,32.4277,32.4426,32.4203,32.4352,33700.0
2015-05-13 12:05:00,43.67,43.67,43.64,43.65,34900.0,32.4426,32.4426,32.4203,32.4277,34900.0
2015-05-13 12:10:00,43.65,43.65,43.63,43.65,108600.0,32.4277,32.4277,32.4129,32.4277,108600.0
2015-05-13 12:15:00,43.65,43.67,43.64,43.67,24700.0,32.4277,32.4426,32.4203,32.4426,24700.0
2015-05-13 12:20:00,43.67,43.67,43.62,43.62,30500.0,32.4426,32.4426,32.4055,32.4055,30500.0
2015-05-13 12:25:00,43.63,43.63,43.59,43.61,136300.0,32.4129,32.4129,32.3832,32.398,136300.0
2015-05-13 12:30:00,43.61,43.62,43.59,43.61,26000.0,32.398,32.4055,32.3832,32.398,26000.0
2015-05-13 12:35:00,43.61,43.64,43.6,43.63,40000.0,32.398,32.4203,32.3906,32.4129,40000.0
2015-05-13 12:40:00,43.62,43.64,43.6,43.61,37400.0,32.4055,32.4203,32.3906,32.398,37400.0
2015-05-13 12:45:00,43.62,43.62,43.61,43.62,23800.0,32.4055,32.4055,32.398,32.4055,23800.0
2015-05-13 12:50:00,43.63,43.64,43.62,43.63,24800.0,32.4129,32.4203,32.4055,32.4129,24800.0
2015-05-13 12:55:00,43.62,43.63,43.61,43.63,14600.0,32.4055,32.4129,32.398,32.4129,14600.0
2015-05-13 13:00:00,43.63,43.7,43.62,43.7,47200.0,32.4129,32.4649,32.4055,32.4649,47200.0
2015-05-13 13:05:00,43.7,43.7,43.66,43.68,58200.0,32.4649,32.4649,32.4352,32.45,58200.0
2015-05-13 13:10:00,43.68,43.68,43.65,43.66,37900.0,32.45,32.45,32.4277,32.4352,37900.0
2015-05-13 13:15:00,43.66,43.66,43.64,43.65,50700.0,32.4352,32.4352,32.4203,32.4277,50700.0
2015-05-13 13:20:00,43.65,43.65,43.61,43.64,47000.0,32.4277,32.4277,32.398,32.4203,47000.0
2015-05-13 13:25:00,43.64,43.66,43.63,43.66,30800.0,32.4203,32.4352,32.4129,32.4352,30800.0
2015-05-13 13:30:00,43.66,43.67,43.64,43.65,32300.0,32.4352,32.4426,32.4203,32.4277,32300.0
2015-05-13 13:35:00,43.64,43.65,43.63,43.63,38900.0,32.4203,32.4277,32.4129,32.4129,38900.0
2015-05-13 13:40:00,43.63,43.65,43.63,43.64,33500.0,32.4129,32.4277,32.4129,32.4203,33500.0
2015-05-13 13:45:00,43.63,43.64,43.62,43.63,34700.0,32.4129,32.4203,32.4055,32.4129,34700.0
2015-05-13 13:50:00,43.62,43.63,43.61,43.62,36300.0,32.4055,32.4129,32.398,32.4055,36300.0
2015-05-13 13:55:00,43.61,43.62,43.6,43.62,128400.0,32.398,32.4055,32.3906,32.4055,128400.0
2015-05-13 14:00:00,43.61,43.62,43.61,43.62,21500.0,32.398,32.4055,32.398,32.4055,21500.0
2015-05-13 14:05:00,43.62,43.62,43.58,43.59,79600.0,32.4055,32.4055,32.3757,32.3832,79600.0
2015-05-13 14:10:00,43.58,43.59,43.56,43.59,50600.0,32.3757,32.3832,32.3609,32.3832,50600.0
2015-05-13 14:15:00,43.59,43.59,43.54,43.56,77400.0,32.3832,32.3832,32.346,32.3609,77400.0
2015-05-13 14:20:00,43.55,43.56,43.54,43.55,41100.0,32.3534,32.3609,32.346,32.3534,41100.0
2015-05-13 14:25:00,43.54,43.56,43.53,43.54,150200.0,32.346,32.3609,32.3386,32.346,150200.0
2015-05-13 14:30:00,43.54,43.55,43.53,43.53,81800.0,32.346,32.3534,32.3386,32.3386,81800.0
2015-05-13 14:35:00,43.53,43.56,43.53,43.55,77000.0,32.3386,32.3609,32.3386,32.3534,77000.0
2015-05-13 14:40:00,43.55,43.56,43.53,43.55,67800.0,32.3534,32.3609,32.3386,32.3534,67800.0
2015-05-13 14:45:00,43.55,43.57,43.54,43.56,74100.0,32.3534,32.3683,32.346,32.3609,74100.0
2015-05-13 14:50:00,43.55,43.56,43.53,43.53,33700.0,32.3534,32.3609,32.3386,32.3386,33700.0
2015-05-13 14:55:00,43.53,43.54,43.51,43.53,91500.0,32.3386,32.346,32.3237,32.3386,91500.0
2015-05-13 15:00:00,43.53,43.55,43.52,43.53,53900.0,32.3386,32.3534,32.3312,32.3386,53900.0
2015-05-13 15:05:00,43.54,43.55,43.53,43.54,67200.0,32.346,32.3534,32.3386,32.346,67200.0
2015-05-13 15:10:00,43.54,43.54,43.51,43.53,67300.0,32.346,32.346,32.3237,32.3386,67300.0
2015-05-13 15:15:00,43.52,43.54,43.52,43.54,55400.0,32.3312,32.346,32.3312,32.346,55400.0
2015-05-13 15:20:00,43.53,43.54,43.51,43.52,67600.0,32.3386,32.346,32.3237,32.3312,67600.0
2015-05-13 15:25:00,43.52,43.53,43.49,43.49,157000.0,32.3312,32.3386,32.3089,32.3089,157000.0
2015-05-13 15:30:00,43.49,43.5,43.47,43.48,86400.0,32.3089,32.3163,32.294,32.3014,86400.0
2015-05-13 15:35:00,43.47,43.49,43.46,43.47,134500.0,32.294,32.3089,32.2866,32.294,134500.0
2015-05-13 15:40:00,43.47,43.5,43.46,43.48,292300.0,32.294,32.3163,32.2866,32.3014,292300.0
2015-05-13 15:45:00,43.48,43.5,43.47,43.49,167600.0,32.3014,32.3163,32.294,32.3089,167600.0
2015-05-13 15:50:00,43.49,43.51,43.49,43.49,124800.0,32.3089,32.3237,32.3089,32.3089,124800.0
2015-05-13 15:55:00,43.49,43.52,43.49,43.5,392400.0,32.3089,32.3312,32.3089,32.3163,392400.0
2015-05-14 09:30:00,43.76,43.82,43.69,43.73,228300.0,32.5095,32.554,32.4575,32.4872,228300.0
2015-05-14 09:35:00,43.73,43.77,43.73,43.76,186600.0,32.4872,32.5169,32.4872,32.5095,186600.0
2015-05-14 09:40:00,43.77,43.82,43.76,43.8,300700.0,32.5169,32.554,32.5095,32.5392,300700.0
2015-05-14 09:45:00,43.8,43.87,43.8,43.86,311000.0,32.5392,32.5912,32.5392,32.5837,311000.0
2015-05-14 09:50:00,43.87,43.93,43.86,43.93,225700.0,32.5912,32.6358,32.5837,32.6358,225700.0
2015-05-14 09:55:00,43.93,43.97,43.93,43.96,319000.0,32.6358,32.6655,32.6358,32.658,319000.0
2015-05-14 10:00:00,43.96,43.96,43.91,43.93,119700.0,32.658,32.658,32.6209,32.6358,119700.0
2015-05-14 10:05:00,43.93,43.94,43.92,43.94,142800.0,32.6358,32.6432,32.6283,32.6432,142800.0
2015-05-14 10:10:00,43.94,43.95,43.93,43.94,66600.0,32.6432,32.6506,32.6358,32.6432,66600.0
2015-05-14 10:15:00,43.95,43.95,43.93,43.94,69600.0,32.6506,32.6506,32.6358,32.6432,69600.0
2015-05-14 10:20:00,43.94,43.95,43.89,43.89,94300.0,32.6432,32.6506,32.606,32.606,94300.0
2015-05-14 10:25:00,43.9,43.91,43.85,43.86,80500.0,32.6135,32.6209,32.5763,32.5837,80500.0
2015-05-14 10:30:00,43.86,43.87,43.84,43.86,89800.0,32.5837,32.5912,32.5689,32.5837,89800.0
2015-05-14 10:35:00,43.86,43.9,43.83,43.9,72100.0,32.5837,32.6135,32.5615,32.6135,72100.0
2015-05-14 10:40:00,43.89,43.91,43.88,43.9,50200.0,32.606,32.6209,32.5986,32.6135,50200.0
2015-05-14 10:45:00,43.9,43.9,43.87,43.88,73900.0,32.6135,32.6135,32.5912,32.5986,73900.0
2015-05-14 10:50:00,43.88,43.91,43.86,43.89,168700.0,32.5986,32.6209,32.5837,32.606,168700.0
2015-05-14 10:55:00,43.9,43.9,43.88,43.89,44800.0,32.6135,32.6135,32.5986,32.606,44800.0
2015-05-14 11:00:00,43.89,43.89,43.87,43.89,65000.0,32.606,32.606,32.5912,32.606,65000.0
2015-05-14 11:05:00,43.89,43.89,43.85,43.85,45300.0,32.606,32.606,32.5763,32.5763,45300.0
2015-05-14 11:10:00,43.85,43.85,43.82,43.84,64500.0,32.5763,32.5763,32.554,32.5689,64500.0
2015-05-14 11:15:00,43.83,43.86,43.82,43.85,72000.0,32.5615,32.5837,32.554,32.5763,72000.0
2015-05-14 11:20:00,43.84,43.85,43.81,43.82,58900.0,32.5689,32.5763,32.5466,32.554,58900.0
2015-05-14 11:25:00,43.82,43.83,43.81,43.83,64500.0,32.554,32.5615,32.5466,32.5615,64500.0
2015-05-14 11:30:00,43.84,43.85,43.81,43.84,325800.0,32.5689,32.5763,32.5466,32.5689,325800.0
2015-05-14 11:35:00,43.84,43.86,43.83,43.84,175200.0,32.5689,32.5837,32.5615,32.5689,175200.0
2015-05-14 11:40:00,43.85,43.85,43.83,43.85,32500.0,32.5763,32.5763,32.5615,32.5763,32500.0
2015-05-14 11:45:00,43.85,43.86,43.84,43.86,43800.0,32.5763,32.5837,32.5689,32.5837,43800.0
2015-05-14 11:50:00,43.86,43.88,43.86,43.86,136400.0,32.5837,32.5986,32.5837,32.5837,136400.0
2015-05-14 11:55:00,43.86,43.87,43.83,43.84,99800.0,32.5837,32.5912,32.5615,32.5689,99800.0
2015-05-14 12:00:00,43.84,43.86,43.83,43.83,59000.0,32.5689,32.5837,32.5615,32.5615,59000.0
2015-05-14 12:05:00,43.83,43.84,43.81,43.82,96300.0,32.5615,32.5689,32.5466,32.554,96300.0
2015-05-14 12:10:00,43.81,43.84,43.81,43.83,47900.0,32.5466,32.5689,32.5466,32.5615,47900.0
2015-05-14 12:15:00,43.83,43.85,43.82,43.85,82000.0,32.5615,32.5763,32.554,32.5763,82000.0
2015-05-14 12:20:00,43.84,43.87,43.84,43.85,47800.0,32.5689,32.5912,32.5689,32.5763,47800.0
2015-05-14 12:25:00,43.85,43.86,43.83,43.84,55100.0,32.5763,32.5837,32.5615,32.5689,55100.0
2015-05-14 12:30:00,43.84,43.87,43.84,43.86,30800.0,32.5689,32.5912,32.5689,32.5837,30800.0
2015-05-14 12:35:00,43.85,43.86,43.85,43.86,19400.0,32.5763,32.5837,32.5763,32.5837,19400.0
2015-05-14 12:40:00,43.85,43.86,43.85,43.86,24800.0,32.5763,32.5837,32.5763,32.5837,24800.0
2015-05-14 12:45:00,43.86,43.87,43.85,43.87,31300.0,32.5837,32.5912,32.5763,32.5912,31300.0
2015-05-14 12:50:00,43.87,43.87,43.85,43.87,25900.0,32.5912,32.5912,32.5763,32.5912,25900.0
2015-05-14 12:55:00,43.87,43.89,43.86,43.87,35100.0,32.5912,32.606,32.5837,32.5912,35100.0
2015-05-14 13:00:00,43.87,43.88,43.86,43.88,51400.0,32.5912,32.5986,32.5837,32.5986,51400.0
2015-05-14 13:05:00,43.87,43.88,43.86,43.87,46300.0,32.5912,32.5986,32.5837,32.5912,46300.0
2015-05-14 13:10:00,43.87,43.88,43.85,43.86,49700.0,32.5912,32.5986,32.5763,32.5837,49700.0
2015-05-14 13:15:00,43.86,43.87,43.85,43.87,126200.0,32.5837,32.5912,32.5763,32.5912,126200.0
2015-05-14 13:20:00,43.87,43.91,43.86,43.91,64300.0,32.5912,32.6209,32.5837,32.6209,64300.0
2015-05-14 13:25:00,43.9,43.93,43.89,43.93,50600.0,32.6135,32.6358,32.606,32.6358,50600.0
2015-05-14 13:30:00,43.92,43.94,43.91,43.93,56400.0,32.6283,32.6432,32.6209,32.6358,56400.0
2015-05-14 13:35:00,43.93,43.94,43.92,43.93,61800.0,32.6358,32.6432,32.6283,32.6358,61800.0
2015-05-14 13:40:00,43.93,43.94,43.91,43.92,43900.0,32.6358,32.6432,32.6209,32.6283,43900.0
2015-05-14 13:45:00,43.92,43.93,43.92,43.93,28300.0,32.6283,32.6358,32.6283,32.6358,28300.0
2015-05-14 13:50:00,43.92,43.94,43.92,43.94,48800.0,32.6283,32.6432,32.6283,32.6432,48800.0
2015-05-14 13:55:00,43.94,43.95,43.93,43.95,40200.0,32.6432,32.6506,32.6358,32.6506,40200.0
2015-05-14 14:00:00,43.95,43.97,43.93,43.93,65100.0,32.6506,32.6655,32.6358,32.6358,65100.0
2015-05-14 14:05:00,43.93,43.95,43.93,43.95,130700.0,32.6358,32.6506,32.6358,32.6506,130700.0
2015-05-14 14:10:00,43.95,43.96,43.94,43.95,38700.0,32.6506,32.658,32.6432,32.6506,38700.0
2015-05-14 14:15:00,43.94,43.95,43.93,43.94,50300.0,32.6432,32.6506,32.6358,32.6432,50300.0
2015-05-14 14:20:00,43.94,43.95,43.93,43.93,28900.0,32.6432,32.6506,32.6358,32.6358,28900.0
2015-05-14 14:25:00,43.94,43.95,43.92,43.93,44400.0,32.6432,32.6506,32.6283,32.6358,44400.0
2015-05-14 14:30:00,43.92,43.94,43.91,43.91,46000.0,32.6283,32.6432,32.6209,32.6209,46000.0
2015-05-14 14:35:00,43.91,43.91,43.89,43.9,140800.0,32.6209,32.6209,32.606,32.6135,140800.0
2015-05-14 14:40:00,43.9,43.92,43.9,43.91,49600.0,32.6135,32.6283,32.6135,32.6209,49600.0
2015-05-14 14:45:00,43.9,43.91,43.9,43.9,21500.0,32.6135,32.6209,32.6135,32.6135,21500.0
2015-05-14 14:50:00,43.9,43.92,43.9,43.92,54400.0,32.6135,32.6283,32.6135,32.6283,54400.0
2015-05-14 14:55:00,43.92,43.94,43.91,43.94,44000.0,32.6283,32.6432,32.6209,32.6432,44000.0
2015-05-14 15:00:00,43.94,43.97,43.93,43.95,83600.0,32.6432,32.6655,32.6358,32.6506,83600.0
2015-05-14 15:05:00,43.95,43.96,43.94,43.96,41700.0,32.6506,32.658,32.6432,32.658,41700.0
2015-05-14 15:10:00,43.95,43.97,43.95,43.96,43900.0,32.6506,32.6655,32.6506,32.658,43900.0
2015-05-14 15:15:00,43.97,43.97,43.94,43.95,76600.0,32.6655,32.6655,32.6432,32.6506,76600.0
2015-05-14 15:20:00,43.95,43.96,43.94,43.96,100300.0,32.6506,32.658,32.6432,32.658,100300.0
2015-05-14 15:25:00,43.96,43.96,43.94,43.95,117900.0,32.658,32.658,32.6432,32.6506,117900.0
2015-05-14 15:30:00,43.95,43.95,43.94,43.95,91100.0,32.6506,32.6506,32.6432,32.6506,91100.0
2015-05-14 15:35:00,43.95,43.95,43.93,43.94,99700.0,32.6506,32.6506,32.6358,32.6432,99700.0
2015-05-14 15:40:00,43.94,43.94,43.93,43.93,92200.0,32.6432,32.6432,32.6358,32.6358,92200.0
2015-05-14 15:45:00,43.93,43.94,43.92,43.92,138800.0,32.6358,32.6432,32.6283,32.6283,138800.0
2015-05-14 15:50:00,43.92,43.94,43.91,43.92,147300.0,32.6283,32.6432,32.6209,32.6283,147300.0
2015-05-14 15:55:00,43.92,43.93,43.9,43.91,472200.0,32.6283,32.6358,32.6135,32.6209,472200.0
2015-05-15 09:30:00,43.96,44.03,43.95,43.95,457300.0,32.658,32.71,32.6506,32.6506,457300.0
2015-05-15 09:35:00,43.95,43.96,43.91,43.93,353700.0,32.6506,32.658,32.6209,32.6358,353700.0
2015-05-15 09:40:00,43.93,43.95,43.89,43.94,524900.0,32.6358,32.6506,32.606,32.6432,524900.0
2015-05-15 09:45:00,43.94,44.0,43.94,43.98,176600.0,32.6432,32.6878,32.6432,32.6729,176600.0
2015-05-15 09:50:00,43.98,44.0,43.96,43.98,277800.0,32.6729,32.6878,32.658,32.6729,277800.0
2015-05-15 09:55:00,43.98,44.02,43.98,44.02,475300.0,32.6729,32.7026,32.6729,32.7026,475300.0
2015-05-15 10:00:00,44.02,44.05,43.99,44.0,361000.0,32.7026,32.7249,32.6803,32.6878,361000.0
2015-05-15 10:05:00,44.0,44.09,43.99,44.09,152500.0,32.6878,32.7546,32.6803,32.7546,152500.0
2015-05-15 10:10:00,44.08,44.12,44.07,44.09,105000.0,32.7472,32.7769,32.7398,32.7546,105000.0
2015-05-15 10:15:00,44.08,44.11,44.07,44.08,72200.0,32.7472,32.7695,32.7398,32.7472,72200.0
2015-05-15 10:20:00,44.09,44.1,44.06,44.07,92900.0,32.7546,32.762,32.7323,32.7398,92900.0
2015-05-15 10:25:00,44.07,44.09,44.06,44.08,72500.0,32.7398,32.7546,32.7323,32.7472,72500.0
2015-05-15 10:30:00,44.09,44.14,44.08,44.13,96300.0,32.7546,32.7918,32.7472,32.7843,96300.0
2015-05-15 10:35:00,44.13,44.14,44.11,44.14,102100.0,32.7843,32.7918,32.7695,32.7918,102100.0
2015-05-15 10:40:00,44.14,44.18,44.14,44.17,67600.0,32.7918,32.8215,32.7918,32.814,67600.0
2015-05-15 10:45:00,44.18,44.2,44.17,44.18,89900.0,32.8215,32.8363,32.814,32.8215,89900.0
2015-05-15 10:50:00,44.18,44.21,44.18,44.21,89000.0,32.8215,32.8438,32.8215,32.8438,89000.0
2015-05-15 10:55:00,44.21,44.22,44.19,44.2,77500.0,32.8438,32.8512,32.8289,32.8363,77500.0
2015-05-15 11:00:00,44.2,44.23,44.2,44.22,78800.0,32.8363,32.8586,32.8363,32.8512,78800.0
2015-05-15 11:05:00,44.22,44.22,44.19,44.2,87000.0,32.8512,32.8512,32.8289,32.8363,87000.0
2015-05-15 11:10:00,44.19,44.2,44.18,44.19,143700.0,32.8289,32.8363,32.8215,32.8289,143700.0
2015-05-15 11:15:00,44.18,44.19,44.15,44.16,33700.0,32.8215,32.8289,32.7992,32.8066,33700.0
2015-05-15 11:20:00,44.16,44.18,44.15,44.17,54400.0,32.8066,32.8215,32.7992,32.814,54400.0
2015-05-15 11:25:00,44.16,44.19,44.16,44.18,56100.0,32.8066,32.8289,32.8066,32.8215,56100.0
2015-05-15 11:30:00,44.18,44.21,44.17,44.19,58800.0,32.8215,32.8438,32.814,32.8289,58800.0
2015-05-15 11:35:00,44.19,44.2,44.18,44.18,131000.0,32.8289,32.8363,32.8215,32.8215,131000.0
2015-05-15 11:40:00,44.19,44.22,44.18,44.22,123300.0,32.8289,32.8512,32.8215,32.8512,123300.0
2015-05-15 11:45:00,44.22,44.24,44.21,44.22,121200.0,32.8512,32.8661,32.8438,32.8512,121200.0
2015-05-15 11:50:00,44.21,44.22,44.19,44.21,63100.0,32.8438,32.8512,32.8289,32.8438,63100.0
2015-05-15 11:55:00,44.2,44.21,44.19,44.2,57500.0,32.8363,32.8438,32.8289,32.8363,57500.0
2015-05-15 12:00:00,44.2,44.23,44.2,44.2,242300.0,32.8363,32.8586,32.8363,32.8363,242300.0
2015-05-15 12:05:00,44.21,44.23,44.2,44.22,36100.0,32.8438,32.8586,32.8363,32.8512,36100.0
2015-05-15 12:10:00,44.23,44.24,44.22,44.22,45100.0,32.8586,32.8661,32.8512,32.8512,45100.0
2015-05-15 12:15:00,44.22,44.23,44.2,44.21,24200.0,32.8512,32.8586,32.8363,32.8438,24200.0
2015-05-15 12:20:00,44.21,44.21,44.2,44.21,42300.0,32.8438,32.8438,32.8363,32.8438,42300.0
2015-05-15 12:25:00,44.21,44.21,44.19,44.2,31900.0,32.8438,32.8438,32.8289,32.8363,31900.0
2015-05-15 12:30:00,44.19,44.2,44.19,44.19,41400.0,32.8289,32.8363,32.8289,32.8289,41400.0
2015-05-15 12:35:00,44.19,44.2,44.17,44.17,68000.0,32.8289,32.8363,32.814,32.814,68000.0
2015-05-15 12:40:00,44.17,44.2,44.17,44.2,126600.0,32.814,32.8363,32.814,32.8363,126600.0
2015-05-15 12:45:00,44.19,44.21,44.19,44.19,30200.0,32.8289,32.8438,32.8289,32.8289,30200.0
2015-05-15 12:50:00,44.2,44.2,44.19,44.2,24800.0,32.8363,32.8363,32.8289,32.8363,24800.0
2015-05-15 12:55:00,44.19,44.21,44.19,44.21,65900.0,32.8289,32.8438,32.8289,32.8438,65900.0
2015-05-15 13:00:00,44.21,44.23,44.21,44.22,28000.0,32.8438,32.8586,32.8438,32.8512,28000.0
2015-05-15 13:05:00,44.22,44.23,44.21,44.21,71400.0,32.8512,32.8586,32.8438,32.8438,71400.0
2015-05-15 13:10:00,44.22,44.22,44.21,44.22,13000.0,32.8512,32.8512,32.8438,32.8512,13000.0
2015-05-15 13:15:00,44.22,44.23,44.2,44.23,65800.0,32.8512,32.8586,32.8363,32.8586,65800.0
2015-05-15 13:20:00,44.23,44.25,44.22,44.24,28200.0,32.8586,32.8735,32.8512,32.8661,28200.0
2015-05-15 13:25:00,44.25,44.25,44.23,44.24,45800.0,32.8735,32.8735,32.8586,32.8661,45800.0
2015-05-15 13:30:00,44.24,44.26,44.23,44.25,38500.0,32.8661,32.8809,32.8586,32.8735,38500.0
2015-05-15 13:35:00,44.26,44.26,44.23,44.24,37000.0,32.8809,32.8809,32.8586,32.8661,37000.0
2015-05-15 13:40:00,44.23,44.24,44.23,44.23,14600.0,32.8586,32.8661,32.8586,32.8586,14600.0
2015-05-15 13:45:00,44.23,44.24,44.22,44.23,51000.0,32.8586,32.8661,32.8512,32.8586,51000.0
2015-05-15 13:50:00,44.23,44.25,44.22,44.25,52700.0,32.8586,32.8735,32.8512,32.8735,52700.0
2015-05-15 13:55:00,44.24,44.27,44.24,44.27,64300.0,32.8661,32.8883,32.8661,32.8883,64300.0
2015-05-15 14:00:00,44.27,44.28,44.26,44.27,34700.0,32.8883,32.8958,32.8809,32.8883,34700.0
2015-05-15 14:05:00,44.27,44.28,44.24,44.26,58400.0,32.8883,32.8958,32.8661,32.8809,58400.0
2015-05-15 14:10:00,44.26,44.28,44.26,44.27,31700.0,32.8809,32.8958,32.8809,32.8883,31700.0
2015-05-15 14:15:00,44.28,44.28,44.27,44.28,30400.0,32.8958,32.8958,32.8883,32.8958,30400.0
2015-05-15 14:20:00,44.28,44.28,44.27,44.27,22600.0,32.8958,32.8958,32.8883,32.8883,22600.0
2015-05-15 14:25:00,44.27,44.31,44.27,44.3,75000.0,32.8883,32.9181,32.8883,32.9106,75000.0
2015-05-15 14:30:00,44.3,44.31,44.29,44.3,40300.0,32.9106,32.9181,32.9032,32.9106,40300.0
2015-05-15 14:35:00,44.3,44.32,44.3,44.3,64100.0,32.9106,32.9255,32.9106,32.9106,64100.0
2015-05-15 14:40:00,44.3,44.33,44.3,44.32,110700.0,32.9106,32.9329,32.9106,32.9255,110700.0
2015-05-15 14:45:00,44.31,44.34,44.31,44.33,57100.0,32.9181,32.9403,32.9181,32.9329,57100.0
2015-05-15 14:50:00,44.33,44.33,44.3,44.3,70600.0,32.9329,32.9329,32.9106,32.9106,70600.0
2015-05-15 14:55:00,44.31,44.32,44.31,44.32,26100.0,32.9181,32.9255,32.9181,32.9255,26100.0
2015-05-15 15:00:00,44.32,44.32,44.31,44.32,32900.0,32.9255,32.9255,32.9181,32.9255,32900.0
2015-05-15 15:05:00,44.31,44.32,44.3,44.31,112100.0,32.9181,32.9255,32.9106,32.9181,112100.0
2015-05-15 15:10:00,44.3,44.31,44.29,44.3,49200.0,32.9106,32.9181,32.9032,32.9106,49200.0
2015-05-15 15:15:00,44.3,44.3,44.29,44.3,31100.0,32.9106,32.9106,32.9032,32.9106,31100.0
2015-05-15 15:20:00,44.3,44.31,44.29,44.3,104300.0,32.9106,32.9181,32.9032,32.9106,104300.0
2015-05-15 15:25:00,44.3,44.31,44.3,44.3,108600.0,32.9106,32.9181,32.9106,32.9106,108600.0
2015-05-15 15:30:00,44.3,44.31,44.29,44.3,88100.0,32.9106,32.9181,32.9032,32.9106,88100.0
2015-05-15 15:35:00,44.3,44.31,44.3,44.3,22600.0,32.9106,32.9181,32.9106,32.9106,22600.0
2015-05-15 15:40:00,44.3,44.31,44.3,44.3,66700.0,32.9106,32.9181,32.9106,32.9106,66700.0
2015-05-15 15:45:00,44.31,44.31,44.3,44.31,126300.0,32.9181,32.9181,32.9106,32.9181,126300.0
2015-05-15 15:50:00,44.31,44.33,44.3,44.33,125500.0,32.9181,32.9329,32.9106,32.9329,125500.0
2015-05-15 15:55:00,44.33,44.38,44.31,44.36,1866000.0,32.9329,32.9701,32.9181,32.9552,1866000.0
2015-05-18 09:30:00,44.15,44.2,44.05,44.06,383400.0,32.7992,32.8363,32.7249,32.7323,383400.0
2015-05-18 09:35:00,44.06,44.06,44.02,44.04,496700.0,32.7323,32.7323,32.7026,32.7175,496700.0
2015-05-18 09:40:00,44.04,44.07,44.04,44.06,429900.0,32.7175,32.7398,32.7175,32.7323,429900.0
2015-05-18 09:45:00,44.06,44.06,44.03,44.04,324400.0,32.7323,32.7323,32.71,32.7175,324400.0
2015-05-18 09:50:00,44.05,44.07,44.02,44.02,148300.0,32.7249,32.7398,32.7026,32.7026,148300.0
2015-05-18 09:55:00,44.02,44.04,44.02,44.02,122800.0,32.7026,32.7175,32.7026,32.7026,122800.0
2015-05-18 10:00:00,44.02,44.04,44.01,44.03,93700.0,32.7026,32.7175,32.6952,32.71,93700.0
2015-05-18 10:05:00,44.02,44.05,44.02,44.03,121300.0,32.7026,32.7249,32.7026,32.71,121300.0
2015-05-18 10:10:00,44.04,44.04,44.01,44.02,63400.0,32.7175,32.7175,32.6952,32.7026,63400.0
2015-05-18 10:15:00,44.02,44.02,44.0,44.01,57600.0,32.7026,32.7026,32.6878,32.6952,57600.0
2015-05-18 10:20:00,44.01,44.01,43.98,44.0,100200.0,32.6952,32.6952,32.6729,32.6878,100200.0
2015-05-18 10:25:00,44.0,44.01,44.0,44.01,34800.0,32.6878,32.6952,32.6878,32.6952,34800.0
2015-05-18 10:30:00,44.01,44.02,43.99,44.0,125900.0,32.6952,32.7026,32.6803,32.6878,125900.0
2015-05-18 10:35:00,43.99,44.01,43.99,44.0,52200.0,32.6803,32.6952,32.6803,32.6878,52200.0
2015-05-18 10:40:00,44.0,44.01,43.98,43.99,68900.0,32.6878,32.6952,32.6729,32.6803,68900.0
2015-05-18 10:45:00,43.99,44.0,43.96,43.97,98700.0,32.6803,32.6878,32.658,32.6655,98700.0
2015-05-18 10:50:00,43.97,43.98,43.96,43.98,31000.0,32.6655,32.6729,32.658,32.6729,31000.0
2015-05-18 10:55:00,43.98,44.01,43.97,44.01,50400.0,32.6729,32.6952,32.6655,32.6952,50400.0
2015-05-18 11:00:00,44.01,44.03,44.0,44.0,53700.0,32.6952,32.71,32.6878,32.6878,53700.0
2015-05-18 11:05:00,44.01,44.01,43.98,43.98,52800.0,32.6952,32.6952,32.6729,32.6729,52800.0
2015-05-18 11:10:00,43.98,44.02,43.97,44.02,71500.0,32.6729,32.7026,32.6655,32.7026,71500.0
2015-05-18 11:15:00,44.02,44.02,43.99,44.02,94600.0,32.7026,32.7026,32.6803,32.7026,94600.0
2015-05-18 11:20:00,44.01,44.02,43.99,44.01,47700.0,32.6952,32.7026,32.6803,32.6952,47700.0
2015-05-18 11:25:00,44.01,44.02,44.0,44.02,40200.0,32.6952,32.7026,32.6878,32.7026,40200.0
2015-05-18 11:30:00,44.01,44.03,43.99,44.01,89800.0,32.6952,32.71,32.6803,32.6952,89800.0
2015-05-18 11:35:00,44.01,44.03,44.01,44.03,63400.0,32.6952,32.71,32.6952,32.71,63400.0
2015-05-18 11:40:00,44.04,44.04,44.02,44.03,48300.0,32.7175,32.7175,32.7026,32.71,48300.0
2015-05-18 11:45:00,44.03,44.03,44.0,44.0,40700.0,32.71,32.71,32.6878,32.6878,40700.0
2015-05-18 11:50:00,44.0,44.03,44.0,44.03,189100.0,32.6878,32.71,32.6878,32.71,189100.0
2015-05-18 11:55:00,44.03,44.05,44.02,44.03,344400.0,32.71,32.7249,32.7026,32.71,344400.0
2015-05-18 12:00:00,44.03,44.05,44.03,44.05,34100.0,32.71,32.7249,32.71,32.7249,34100.0
2015-05-18 12:05:00,44.05,44.05,44.03,44.03,22200.0,32.7249,32.7249,32.71,32.71,22200.0
2015-05-18 12:10:00,44.03,44.05,44.03,44.03,40000.0,32.71,32.7249,32.71,32.71,40000.0
2015-05-18 12:15:00,44.03,44.04,44.02,44.03,38300.0,32.71,32.7175,32.7026,32.71,38300.0
2015-05-18 12:20:00,44.03,44.04,44.02,44.03,37800.0,32.71,32.7175,32.7026,32.71,37800.0
2015-05-18 12:25:00,44.04,44.04,44.02,44.02,35500.0,32.7175,32.7175,32.7026,32.7026,35500.0
2015-05-18 12:30:00,44.02,44.03,44.02,44.02,45000.0,32.7026,32.71,32.7026,32.7026,45000.0
2015-05-18 12:35:00,44.02,44.04,44.02,44.04,47100.0,32.7026,32.7175,32.7026,32.7175,47100.0
2015-05-18 12:40:00,44.04,44.05,44.02,44.04,58600.0,32.7175,32.7249,32.7026,32.7175,58600.0
2015-05-18 12:45:00,44.04,44.04,44.02,44.02,35100.0,32.7175,32.7175,32.7026,32.7026,35100.0
2015-05-18 12:50:00,44.02,44.03,44.02,44.03,31100.0,32.7026,32.71,32.7026,32.71,31100.0
2015-05-18 12:55:00,44.03,44.04,44.02,44.04,53400.0,32.71,32.7175,32.7026,32.7175,53400.0
2015-05-18 13:00:00,44.04,44.05,44.03,44.04,47700.0,32.7175,32.7249,32.71,32.7175,47700.0
2015-05-18 13:05:00,44.04,44.05,44.02,44.05,99800.0,32.7175,32.7249,32.7026,32.7249,99800.0
2015-05-18 13:10:00,44.05,44.05,44.02,44.03,53200.0,32.7249,32.7249,32.7026,32.71,53200.0
2015-05-18 13:15:00,44.02,44.05,44.02,44.04,53500.0,32.7026,32.7249,32.7026,32.7175,53500.0
2015-05-18 13:20:00,44.04,44.07,44.04,44.07,118200.0,32.7175,32.7398,32.7175,32.7398,118200.0
2015-05-18 13:25:00,44.07,44.07,44.04,44.06,310700.0,32.7398,32.7398,32.7175,32.7323,310700.0
2015-05-18 13:30:00,44.06,44.06,44.04,44.05,31600.0,32.7323,32.7323,32.7175,32.7249,31600.0
2015-05-18 13:35:00,44.05,44.06,44.04,44.05,76700.0,32.7249,32.7323,32.7175,32.7249,76700.0
2015-05-18 13:40:00,44.05,44.05,44.03,44.04,49500.0,32.7249,32.7249,32.71,32.7175,49500.0
2015-05-18 13:45:00,44.04,44.05,44.03,44.05,51100.0,32.7175,32.7249,32.71,32.7249,51100.0
2015-05-18 13:50:00,44.04,44.06,44.03,44.04,97400.0,32.7175,32.7323,32.71,32.7175,97400.0
2015-05-18 13:55:00,44.04,44.04,44.01,44.03,113700.0,32.7175,32.7175,32.6952,32.71,113700.0
2015-05-18 14:00:00,44.04,44.04,44.01,44.02,37200.0,32.7175,32.7175,32.6952,32.7026,37200.0
2015-05-18 14:05:00,44.02,44.02,44.0,44.0,105200.0,32.7026,32.7026,32.6878,32.6878,105200.0
2015-05-18 14:10:00,44.0,44.01,43.99,44.0,89400.0,32.6878,32.6952,32.6803,32.6878,89400.0
2015-05-18 14:15:00,44.0,44.0,43.98,43.99,201500.0,32.6878,32.6878,32.6729,32.6803,201500.0
2015-05-18 14:20:00,43.99,43.99,43.97,43.98,40600.0,32.6803,32.6803,32.6655,32.6729,40600.0
2015-05-18 14:25:00,43.98,43.99,43.97,43.99,92800.0,32.6729,32.6803,32.6655,32.6803,92800.0
2015-05-18 14:30:00,43.99,43.99,43.97,43.97,28500.0,32.6803,32.6803,32.6655,32.6655,28500.0
2015-05-18 14:35:00,43.98,43.99,43.96,43.97,42000.0,32.6729,32.6803,32.658,32.6655,42000.0
2015-05-18 14:40:00,43.97,43.97,43.95,43.96,414700.0,32.6655,32.6655,32.6506,32.658,414700.0
2015-05-18 14:45:00,43.96,43.98,43.94,43.95,527100.0,32.658,32.6729,32.6432,32.6506,527100.0
2015-05-18 14:50:00,43.94,43.96,43.94,43.96,49100.0,32.6432,32.658,32.6432,32.658,49100.0
2015-05-18 14:55:00,43.96,43.96,43.95,43.96,19900.0,32.658,32.658,32.6506,32.658,19900.0
2015-05-18 15:00:00,43.96,43.96,43.95,43.96,108600.0,32.658,32.658,32.6506,32.658,108600.0
2015-05-18 15:05:00,43.96,43.98,43.95,43.98,53500.0,32.658,32.6729,32.6506,32.6729,53500.0
2015-05-18 15:10:00,43.98,43.99,43.98,43.99,104900.0,32.6729,32.6803,32.6729,32.6803,104900.0
2015-05-18 15:15:00,43.98,44.01,43.98,44.01,41000.0,32.6729,32.6952,32.6729,32.6952,41000.0
2015-05-18 15:20:00,44.01,44.01,43.99,44.0,70100.0,32.6952,32.6952,32.6803,32.6878,70100.0
2015-05-18 15:25:00,43.99,44.0,43.98,43.98,43000.0,32.6803,32.6878,32.6729,32.6729,43000.0
2015-05-18 15:30:00,43.98,44.0,43.97,43.97,126700.0,32.6729,32.6878,32.6655,32.6655,126700.0
2015-05-18 15:35:00,43.97,43.98,43.97,43.97,87400.0,32.6655,32.6729,32.6655,32.6655,87400.0
2015-05-18 15:40:00,43.98,43.99,43.96,43.99,205500.0,32.6729,32.6803,32.658,32.6803,205500.0
2015-05-18 15:45:00,43.98,43.99,43.96,43.96,21100.0,32.6729,32.6803,32.658,32.658,21100.0
2015-05-18 15:50:00,43.97,43.98,43.96,43.96,208000.0,32.6655,32.6729,32.658,32.658,208000.0
2015-05-18 15:55:00,43.97,43.97,43.92,43.93,334100.0,32.6655,32.6655,32.6283,32.6358,334100.0
2015-05-19 09:30:00,44.06,44.08,44.0,44.0,497000.0,32.7323,32.7472,32.6878,32.6878,497000.0
2015-05-19 09:35:00,44.0,44.01,43.94,43.95,172800.0,32.6878,32.6952,32.6432,32.6506,172800.0
2015-05-19 09:40:00,43.96,43.97,43.93,43.96,122200.0,32.658,32.6655,32.6358,32.658,122200.0
2015-05-19 09:45:00,43.95,43.98,43.94,43.98,120000.0,32.6506,32.6729,32.6432,32.6729,120000.0
2015-05-19 09:50:00,43.98,43.99,43.96,43.99,86600.0,32.6729,32.6803,32.658,32.6803,86600.0
2015-05-19 09:55:00,43.98,44.0,43.98,43.98,101200.0,32.6729,32.6878,32.6729,32.6729,101200.0
2015-05-19 10:00:00,43.98,44.01,43.97,43.97,114400.0,32.6729,32.6952,32.6655,32.6655,114400.0
2015-05-19 10:05:00,43.97,43.98,43.95,43.96,53700.0,32.6655,32.6729,32.6506,32.658,53700.0
2015-05-19 10:10:00,43.96,43.98,43.94,43.98,94600.0,32.658,32.6729,32.6432,32.6729,94600.0
2015-05-19 10:15:00,43.98,43.98,43.95,43.96,56900.0,32.6729,32.6729,32.6506,32.658,56900.0
2015-05-19 10:20:00,43.96,43.97,43.93,43.94,55100.0,32.658,32.6655,32.6358,32.6432,55100.0
2015-05-19 10:25:00,43.94,43.96,43.93,43.96,119900.0,32.6432,32.658,32.6358,32.658,119900.0
2015-05-19 10:30:00,43.96,43.99,43.95,43.97,125100.0,32.658,32.6803,32.6506,32.6655,125100.0
2015-05-19 10:35:00,43.98,44.01,43.97,44.0,120300.0,32.6729,32.6952,32.6655,32.6878,120300.0
2015-05-19 10:40:00,44.0,44.0,43.99,43.99,30200.0,32.6878,32.6878,32.6803,32.6803,30200.0
2015-05-19 10:45:00,43.99,44.0,43.97,43.97,29500.0,32.6803,32.6878,32.6655,32.6655,29500.0
2015-05-19 10:50:00,43.98,43.98,43.96,43.97,56700.0,32.6729,32.6729,32.658,32.6655,56700.0
2015-05-19 10:55:00,43.96,43.97,43.95,43.96,41800.0,32.658,32.6655,32.6506,32.658,41800.0
2015-05-19 11:00:00,43.96,43.97,43.95,43.95,71500.0,32.658,32.6655,32.6506,32.6506,71500.0
2015-05-19 11:05:00,43.96,43.96,43.94,43.95,56400.0,32.658,32.658,32.6432,32.6506,56400.0
2015-05-19 11:10:00,43.95,43.97,43.95,43.97,45800.0,32.6506,32.6655,32.6506,32.6655,45800.0
2015-05-19 11:15:00,43.97,43.98,43.96,43.97,29800.0,32.6655,32.6729,32.658,32.6655,29800.0
2015-05-19 11:20:00,43.97,43.99,43.97,43.98,36400.0,32.6655,32.6803,32.6655,32.6729,36400.0
2015-05-19 11:25:00,43.98,44.0,43.98,43.99,250500.0,32.6729,32.6878,32.6729,32.6803,250500.0
2015-05-19 11:30:00,44.0,44.04,43.98,44.04,127700.0,32.6878,32.7175,32.6729,32.7175,127700.0
2015-05-19 11:35:00,44.04,44.05,44.02,44.02,698800.0,32.7175,32.7249,32.7026,32.7026,698800.0
2015-05-19 11:40:00,44.01,44.02,43.99,44.01,71600.0,32.6952,32.7026,32.6803,32.6952,71600.0
2015-05-19 11:45:00,44.0,44.02,43.99,44.0,64000.0,32.6878,32.7026,32.6803,32.6878,64000.0
2015-05-19 11:50:00,44.01,44.02,44.0,44.0,35900.0,32.6952,32.7026,32.6878,32.6878,35900.0
2015-05-19 11:55:00,44.0,44.02,43.98,44.01,38500.0,32.6878,32.7026,32.6729,32.6952,38500.0
2015-05-19 12:00:00,44.02,44.04,44.01,44.03,41300.0,32.7026,32.7175,32.6952,32.71,41300.0
2015-05-19 12:05:00,44.04,44.04,44.02,44.02,28500.0,32.7175,32.7175,32.7026,32.7026,28500.0
2015-05-19 12:10:00,44.02,44.03,44.01,44.02,42000.0,32.7026,32.71,32.6952,32.7026,42000.0
2015-05-19 12:15:00,44.02,44.03,44.01,44.02,25100.0,32.7026,32.71,32.6952,32.7026,25100.0
2015-05-19 12:20:00,44.03,44.03,44.01,44.02,27000.0,32.71,32.71,32.6952,32.7026,27000.0
2015-05-19 12:25:00,44.01,44.03,44.01,44.01,18000.0,32.6952,32.71,32.6952,32.6952,18000.0
2015-05-19 12:30:00,44.01,44.04,44.01,44.03,47700.0,32.6952,32.7175,32.6952,32.71,47700.0
2015-05-19 12:35:00,44.03,44.03,44.02,44.02,23500.0,32.71,32.71,32.7026,32.7026,23500.0
2015-05-19 12:40:00,44.01,44.02,43.99,44.0,30400.0,32.6952,32.7026,32.6803,32.6878,30400.0
2015-05-19 12:45:00,44.0,44.02,43.99,44.02,30600.0,32.6878,32.7026,32.6803,32.7026,30600.0
2015-05-19 12:50:00,44.02,44.03,44.0,44.01,32200.0,32.7026,32.71,32.6878,32.6952,32200.0
2015-05-19 12:55:00,44.01,44.01,44.0,44.0,79900.0,32.6952,32.6952,32.6878,32.6878,79900.0
2015-05-19 13:00:00,44.0,44.01,43.98,43.99,128000.0,32.6878,32.6952,32.6729,32.6803,128000.0
2015-05-19 13:05:00,43.98,44.0,43.98,44.0,65500.0,32.6729,32.6878,32.6729,32.6878,65500.0
2015-05-19 13:10:00,44.0,44.0,43.98,43.99,32400.0,32.6878,32.6878,32.6729,32.6803,32400.0
2015-05-19 13:15:00,43.99,44.0,43.98,44.0,20100.0,32.6803,32.6878,32.6729,32.6878,20100.0
2015-05-19 13:20:00,44.0,44.0,43.99,44.0,22000.0,32.6878,32.6878,32.6803,32.6878,22000.0
2015-05-19 13:25:00,44.0,44.01,43.99,44.01,34700.0,32.6878,32.6952,32.6803,32.6952,34700.0
2015-05-19 13:30:00,44.01,44.02,44.0,44.02,64900.0,32.6952,32.7026,32.6878,32.7026,64900.0
2015-05-19 13:35:00,44.01,44.05,44.01,44.04,39400.0,32.6952,32.7249,32.6952,32.7175,39400.0
2015-05-19 13:40:00,44.05,44.05,44.03,44.05,41300.0,32.7249,32.7249,32.71,32.7249,41300.0
2015-05-19 13:45:00,44.05,44.07,44.04,44.05,266300.0,32.7249,32.7398,32.7175,32.7249,266300.0
2015-05-19 13:50:00,44.05,44.06,44.04,44.04,22800.0,32.7249,32.7323,32.7175,32.7175,22800.0
2015-05-19 13:55:00,44.04,44.05,44.02,44.03,35300.0,32.7175,32.7249,32.7026,32.71,35300.0
2015-05-19 14:00:00,44.04,44.04,44.02,44.03,169800.0,32.7175,32.7175,32.7026,32.71,169800.0
2015-05-19 14:05:00,44.03,44.03,44.02,44.02,42500.0,32.71,32.71,32.7026,32.7026,42500.0
2015-05-19 14:10:00,44.02,44.04,44.02,44.04,69400.0,32.7026,32.7175,32.7026,32.7175,69400.0
2015-05-19 14:15:00,44.04,44.05,44.03,44.05,45900.0,32.7175,32.7249,32.71,32.7249,45900.0
2015-05-19 14:20:00,44.05,44.05,44.03,44.05,49900.0,32.7249,32.7249,32.71,32.7249,49900.0
2015-05-19 14:25:00,44.04,44.05,44.03,44.03,12900.0,32.7175,32.7249,32.71,32.71,12900.0
2015-05-19 14:30:00,44.03,44.05,44.03,44.05,31100.0,32.71,32.7249,32.71,32.7249,31100.0
2015-05-19 14:35:00,44.05,44.05,44.01,44.03,64700.0,32.7249,32.7249,32.6952,32.71,64700.0
2015-05-19 14:40:00,44.02,44.04,44.02,44.04,29800.0,32.7026,32.7175,32.7026,32.7175,29800.0
2015-05-19 14:45:00,44.04,44.05,44.03,44.04,56700.0,32.7175,32.7249,32.71,32.7175,56700.0
2015-05-19 14:50:00,44.04,44.05,44.02,44.03,63100.0,32.7175,32.7249,32.7026,32.71,63100.0
2015-05-19 14:55:00,44.03,44.07,44.02,44.07,49500.0,32.71,32.7398,32.7026,32.7398,49500.0
2015-05-19 15:00:00,44.06,44.07,44.04,44.05,49300.0,32.7323,32.7398,32.7175,32.7249,49300.0
2015-05-19 15:05:00,44.04,44.05,44.02,44.03,72500.0,32.7175,32.7249,32.7026,32.71,72500.0
2015-05-19 15:10:00,44.02,44.04,44.01,44.02,396900.0,32.7026,32.7175,32.6952,32.7026,396900.0
2015-05-19 15:15:00,44.01,44.05,44.01,44.04,97000.0,32.6952,32.7249,32.6952,32.7175,97000.0
2015-05-19 15:20:00,44.04,44.05,44.03,44.04,110600.0,32.7175,32.7249,32.71,32.7175,110600.0
2015-05-19 15:25:00,44.04,44.04,44.02,44.04,76500.0,32.7175,32.7175,32.7026,32.7175,76500.0
2015-05-19 15:30:00,44.03,44.05,44.03,44.05,203000.0,32.71,32.7249,32.71,32.7249,203000.0
2015-05-19 15:35:00,44.05,44.08,44.04,44.06,161000.0,32.7249,32.7472,32.7175,32.7323,161000.0
2015-05-19 15:40:00,44.06,44.07,44.01,44.01,249600.0,32.7323,32.7398,32.6952,32.6952,249600.0
2015-05-19 15:45:00,44.01,44.04,44.01,44.04,252500.0,32.6952,32.7175,32.6952,32.7175,252500.0
2015-05-19 15:50:00,44.03,44.04,44.01,44.03,118900.0,32.71,32.7175,32.6952,32.71,118900.0
2015-05-19 15:55:00,44.03,44.06,44.03,44.04,571300.0,32.71,32.7323,32.71,32.7175,571300.0
2015-05-20 09:30:00,43.91,43.91,43.82,43.84,267100.0,32.6209,32.6209,32.554,32.5689,267100.0
2015-05-20 09:35:00,43.83,43.83,43.8,43.82,164700.0,32.5615,32.5615,32.5392,32.554,164700.0
2015-05-20 09:40:00,43.83,43.83,43.79,43.81,1179300.0,32.5615,32.5615,32.5317,32.5466,1179300.0
2015-05-20 09:45:00,43.81,43.84,43.8,43.83,255600.0,32.5466,32.5689,32.5392,32.5615,255600.0
2015-05-20 09:50:00,43.83,43.85,43.82,43.84,168200.0,32.5615,32.5763,32.554,32.5689,168200.0
2015-05-20 09:55:00,43.84,43.85,43.79,43.8,57300.0,32.5689,32.5763,32.5317,32.5392,57300.0
2015-05-20 10:00:00,43.8,43.82,43.79,43.79,63700.0,32.5392,32.554,32.5317,32.5317,63700.0
2015-05-20 10:05:00,43.8,43.84,43.79,43.83,119700.0,32.5392,32.5689,32.5317,32.5615,119700.0
2015-05-20 10:10:00,43.83,43.84,43.79,43.79,53500.0,32.5615,32.5689,32.5317,32.5317,53500.0
2015-05-20 10:15:00,43.79,43.81,43.77,43.81,46600.0,32.5317,32.5466,32.5169,32.5466,46600.0
2015-05-20 10:20:00,43.81,43.82,43.79,43.8,40400.0,32.5466,32.554,32.5317,32.5392,40400.0
2015-05-20 10:25:00,43.79,43.8,43.77,43.78,51500.0,32.5317,32.5392,32.5169,32.5243,51500.0
2015-05-20 10:30:00,43.78,43.79,43.76,43.78,68900.0,32.5243,32.5317,32.5095,32.5243,68900.0
2015-05-20 10:35:00,43.79,43.8,43.78,43.8,71400.0,32.5317,32.5392,32.5243,32.5392,71400.0
2015-05-20 10:40:00,43.8,43.81,43.79,43.8,32100.0,32.5392,32.5466,32.5317,32.5392,32100.0
2015-05-20 10:45:00,43.8,43.81,43.78,43.8,47000.0,32.5392,32.5466,32.5243,32.5392,47000.0
2015-05-20 10:50:00,43.8,43.83,43.8,43.82,32200.0,32.5392,32.5615,32.5392,32.554,32200.0
2015-05-20 10:55:00,43.82,43.85,43.82,43.84,44700.0,32.554,32.5763,32.554,32.5689,44700.0
2015-05-20 11:00:00,43.84,43.85,43.81,43.81,48300.0,32.5689,32.5763,32.5466,32.5466,48300.0
2015-05-20 11:05:00,43.82,43.87,43.82,43.86,37300.0,32.554,32.5912,32.554,32.5837,37300.0
2015-05-20 11:10:00,43.86,43.87,43.85,43.87,31300.0,32.5837,32.5912,32.5763,32.5912,31300.0
2015-05-20 11:15:00,43.87,43.87,43.85,43.87,49100.0,32.5912,32.5912,32.5763,32.5912,49100.0
2015-05-20 11:20:00,43.86,43.89,43.85,43.87,38700.0,32.5837,32.606,32.5763,32.5912,38700.0
2015-05-20 11:25:00,43.87,43.87,43.82,43.82,191100.0,32.5912,32.5912,32.554,32.554,191100.0
2015-05-20 11:30:00,43.83,43.84,43.81,43.83,74400.0,32.5615,32.5689,32.5466,32.5615,74400.0
2015-05-20 11:35:00,43.83,43.83,43.8,43.82,50400.0,32.5615,32.5615,32.5392,32.554,50400.0
2015-05-20 11:40:00,43.82,43.82,43.79,43.8,45100.0,32.554,32.554,32.5317,32.5392,45100.0
2015-05-20 11:45:00,43.81,43.81,43.78,43.78,82200.0,32.5466,32.5466,32.5243,32.5243,82200.0
2015-05-20 11:50:00,43.78,43.78,43.76,43.77,70200.0,32.5243,32.5243,32.5095,32.5169,70200.0
2015-05-20 11:55:00,43.76,43.79,43.76,43.77,174100.0,32.5095,32.5317,32.5095,32.5169,174100.0
2015-05-20 12:00:00,43.77,43.79,43.76,43.79,91700.0,32.5169,32.5317,32.5095,32.5317,91700.0
2015-05-20 12:05:00,43.79,43.81,43.78,43.81,179400.0,32.5317,32.5466,32.5243,32.5466,179400.0
2015-05-20 12:10:00,43.81,43.82,43.79,43.8,682200.0,32.5466,32.554,32.5317,32.5392,682200.0
2015-05-20 12:15:00,43.8,43.82,43.8,43.82,60200.0,32.5392,32.554,32.5392,32.554,60200.0
2015-05-20 12:20:00,43.82,43.83,43.81,43.82,32500.0,32.554,32.5615,32.5466,32.554,32500.0
2015-05-20 12:25:00,43.82,43.83,43.81,43.82,56700.0,32.554,32.5615,32.5466,32.554,56700.0
2015-05-20 12:30:00,43.81,43.82,43.8,43.82,90300.0,32.5466,32.554,32.5392,32.554,90300.0
2015-05-20 12:35:00,43.81,43.84,43.81,43.83,55200.0,32.5466,32.5689,32.5466,32.5615,55200.0
2015-05-20 12:40:00,43.83,43.84,43.82,43.82,22000.0,32.5615,32.5689,32.554,32.554,22000.0
2015-05-20 12:45:00,43.83,43.83,43.81,43.82,23700.0,32.5615,32.5615,32.5466,32.554,23700.0
2015-05-20 12:50:00,43.81,43.83,43.81,43.82,12200.0,32.5466,32.5615,32.5466,32.554,12200.0
2015-05-20 12:55:00,43.83,43.86,43.83,43.86,40100.0,32.5615,32.5837,32.5615,32.5837,40100.0
2015-05-20 13:00:00,43.86,43.87,43.83,43.84,27600.0,32.5837,32.5912,32.5615,32.5689,27600.0
2015-05-20 13:05:00,43.84,43.85,43.82,43.83,38500.0,32.5689,32.5763,32.554,32.5615,38500.0
2015-05-20 13:10:00,43.83,43.85,43.82,43.85,36900.0,32.5615,32.5763,32.554,32.5763,36900.0
2015-05-20 13:15:00,43.85,43.85,43.8,43.83,634600.0,32.5763,32.5763,32.5392,32.5615,634600.0
2015-05-20 13:20:00,43.83,43.83,43.8,43.82,41500.0,32.5615,32.5615,32.5392,32.554,41500.0
2015-05-20 13:25:00,43.82,43.85,43.81,43.84,44200.0,32.554,32.5763,32.5466,32.5689,44200.0
2015-05-20 13:30:00,43.84,43.84,43.83,43.84,51900.0,32.5689,32.5689,32.5615,32.5689,51900.0
2015-05-20 13:35:00,43.84,43.85,43.82,43.83,95100.0,32.5689,32.5763,32.554,32.5615,95100.0
2015-05-20 13:40:00,43.83,43.86,43.82,43.84,35000.0,32.5615,32.5837,32.554,32.5689,35000.0
2015-05-20 13:45:00,43.84,43.89,43.84,43.89,25600.0,32.5689,32.606,32.5689,32.606,25600.0
2015-05-20 13:50:00,43.88,43.89,43.86,43.88,48900.0,32.5986,32.606,32.5837,32.5986,48900.0
2015-05-20 13:55:00,43.88,43.88,43.86,43.86,47900.0,32.5986,32.5986,32.5837,32.5837,47900.0
2015-05-20 14:00:00,43.87,43.95,43.8,43.8,196200.0,32.5912,32.6506,32.5392,32.5392,196200.0
2015-05-20 14:05:00,43.8,43.91,43.78,43.86,101600.0,32.5392,32.6209,32.5243,32.5837,101600.0
2015-05-20 14:10:00,43.86,43.93,43.86,43.92,92300.0,32.5837,32.6358,32.5837,32.6283,92300.0
2015-05-20 14:15:00,43.92,43.97,43.9,43.97,53600.0,32.6283,32.6655,32.6135,32.6655,53600.0
2015-05-20 14:20:00,43.97,43.99,43.95,43.98,63700.0,32.6655,32.6803,32.6506,32.6729,63700.0
2015-05-20 14:25:00,43.98,44.08,43.98,44.07,122900.0,32.6729,32.7472,32.6729,32.7398,122900.0
2015-05-20 14:30:00,44.07,44.09,44.04,44.07,118900.0,32.7398,32.7546,32.7175,32.7398,118900.0
2015-05-20 14:35:00,44.07,44.1,44.07,44.08,59100.0,32.7398,32.762,32.7398,32.7472,59100.0
2015-05-20 14:40:00,44.07,44.08,44.04,44.06,44900.0,32.7398,32.7472,32.7175,32.7323,44900.0
2015-05-20 14:45:00,44.07,44.08,44.04,44.04,48600.0,32.7398,32.7472,32.7175,32.7175,48600.0
2015-05-20 14:50:00,44.04,44.05,44.01,44.03,173000.0,32.7175,32.7249,32.6952,32.71,173000.0
2015-05-20 14:55:00,44.02,44.03,44.0,44.0,123600.0,32.7026,32.71,32.6878,32.6878,123600.0
2015-05-20 15:00:00,44.01,44.04,44.0,44.03,53600.0,32.6952,32.7175,32.6878,32.71,53600.0
2015-05-20 15:05:00,44.02,44.05,44.02,44.02,20600.0,32.7026,32.7249,32.7026,32.7026,20600.0
2015-05-20 15:10:00,44.02,44.04,44.01,44.02,40000.0,32.7026,32.7175,32.6952,32.7026,40000.0
2015-05-20 15:15:00,44.01,44.01,43.95,43.96,89500.0,32.6952,32.6952,32.6506,32.658,89500.0
2015-05-20 15:20:00,43.96,43.98,43.94,43.97,71700.0,32.658,32.6729,32.6432,32.6655,71700.0
2015-05-20 15:25:00,43.97,43.99,43.96,43.98,39900.0,32.6655,32.6803,32.658,32.6729,39900.0
2015-05-20 15:30:00,43.98,44.0,43.95,44.0,89200.0,32.6729,32.6878,32.6506,32.6878,89200.0
2015-05-20 15:35:00,43.99,43.99,43.95,43.96,158300.0,32.6803,32.6803,32.6506,32.658,158300.0
2015-05-20 15:40:00,43.96,43.98,43.95,43.97,75500.0,32.658,32.6729,32.6506,32.6655,75500.0
2015-05-20 15:45:00,43.97,43.99,43.96,43.99,976900.0,32.6655,32.6803,32.658,32.6803,976900.0
2015-05-20 15:50:00,43.98,43.99,43.96,43.97,108400.0,32.6729,32.6803,32.658,32.6655,108400.0
2015-05-20 15:55:00,43.98,43.99,43.95,43.97,339500.0,32.6729,32.6803,32.6506,32.6655,339500.0
2015-05-21 09:30:00,43.69,43.69,43.65,43.67,213500.0,32.4575,32.4575,32.4277,32.4426,213500.0
2015-05-21 09:35:00,43.67,43.72,43.67,43.69,168400.0,32.4426,32.4797,32.4426,32.4575,168400.0
2015-05-21 09:40:00,43.7,43.7,43.67,43.68,46600.0,32.4649,32.4649,32.4426,32.45,46600.0
2015-05-21 09:45:00,43.68,43.7,43.65,43.66,597000.0,32.45,32.4649,32.4277,32.4352,597000.0
2015-05-21 09:50:00,43.67,43.68,43.65,43.68,217000.0,32.4426,32.45,32.4277,32.45,217000.0
2015-05-21 09:55:00,43.68,43.7,43.67,43.68,88000.0,32.45,32.4649,32.4426,32.45,88000.0
2015-05-21 10:00:00,43.68,43.76,43.67,43.76,484600.0,32.45,32.5095,32.4426,32.5095,484600.0
2015-05-21 10:05:00,43.76,43.81,43.75,43.8,687800.0,32.5095,32.5466,32.502,32.5392,687800.0
2015-05-21 10:10:00,43.8,43.81,43.79,43.8,75700.0,32.5392,32.5466,32.5317,32.5392,75700.0
2015-05-21 10:15:00,43.79,43.8,43.76,43.77,53900.0,32.5317,32.5392,32.5095,32.5169,53900.0
2015-05-21 10:20:00,43.77,43.78,43.75,43.77,49600.0,32.5169,32.5243,32.502,32.5169,49600.0
2015-05-21 10:25:00,43.77,43.78,43.76,43.78,59700.0,32.5169,32.5243,32.5095,32.5243,59700.0
2015-05-21 10:30:00,43.78,43.81,43.77,43.77,110000.0,32.5243,32.5466,32.5169,32.5169,110000.0
2015-05-21 10:35:00,43.78,43.79,43.77,43.79,41500.0,32.5243,32.5317,32.5169,32.5317,41500.0
2015-05-21 10:40:00,43.79,43.8,43.78,43.8,69900.0,32.5317,32.5392,32.5243,32.5392,69900.0
2015-05-21 10:45:00,43.79,43.81,43.78,43.8,65000.0,32.5317,32.5466,32.5243,32.5392,65000.0
2015-05-21 10:50:00,43.8,43.81,43.79,43.79,25200.0,32.5392,32.5466,32.5317,32.5317,25200.0
2015-05-21 10:55:00,43.8,43.8,43.77,43.77,39600.0,32.5392,32.5392,32.5169,32.5169,39600.0
2015-05-21 11:00:00,43.78,43.8,43.77,43.78,59800.0,32.5243,32.5392,32.5169,32.5243,59800.0
2015-05-21 11:05:00,43.79,43.8,43.77,43.8,53800.0,32.5317,32.5392,32.5169,32.5392,53800.0
2015-05-21 11:10:00,43.8,43.81,43.78,43.8,42600.0,32.5392,32.5466,32.5243,32.5392,42600.0
2015-05-21 11:15:00,43.81,43.82,43.79,43.8,75500.0,32.5466,32.554,32.5317,32.5392,75500.0
2015-05-21 11:20:00,43.79,43.82,43.79,43.81,107400.0,32.5317,32.554,32.5317,32.5466,107400.0
2015-05-21 11:25:00,43.81,43.83,43.8,43.82,38400.0,32.5466,32.5615,32.5392,32.554,38400.0
2015-05-21 11:30:00,43.81,43.83,43.8,43.82,301800.0,32.5466,32.5615,32.5392,32.554,301800.0
2015-05-21 11:35:00,43.83,43.83,43.79,43.8,34400.0,32.5615,32.5615,32.5317,32.5392,34400.0
2015-05-21 11:40:00,43.79,43.81,43.78,43.8,76300.0,32.5317,32.5466,32.5243,32.5392,76300.0
2015-05-21 11:45:00,43.8,43.8,43.79,43.8,56600.0,32.5392,32.5392,32.5317,32.5392,56600.0
2015-05-21 11:50:00,43.8,43.8,43.78,43.78,44500.0,32.5392,32.5392,32.5243,32.5243,44500.0
2015-05-21 11:55:00,43.79,43.79,43.77,43.78,40000.0,32.5317,32.5317,32.5169,32.5243,40000.0
2015-05-21 12:00:00,43.79,43.8,43.77,43.79,22800.0,32.5317,32.5392,32.5169,32.5317,22800.0
2015-05-21 12:05:00,43.8,43.8,43.78,43.8,39500.0,32.5392,32.5392,32.5243,32.5392,39500.0
2015-05-21 12:10:00,43.79,43.8,43.78,43.8,37600.0,32.5317,32.5392,32.5243,32.5392,37600.0
2015-05-21 12:15:00,43.8,43.82,43.79,43.82,67000.0,32.5392,32.554,32.5317,32.554,67000.0
2015-05-21 12:20:00,43.81,43.81,43.79,43.79,32200.0,32.5466,32.5466,32.5317,32.5317,32200.0
2015-05-21 12:25:00,43.8,43.81,43.78,43.79,46000.0,32.5392,32.5466,32.5243,32.5317,46000.0
2015-05-21 12:30:00,43.8,43.82,43.78,43.82,45400.0,32.5392,32.554,32.5243,32.554,45400.0
2015-05-21 12:35:00,43.82,43.82,43.8,43.8,22100.0,32.554,32.554,32.5392,32.5392,22100.0
2015-05-21 12:40:00,43.8,43.81,43.79,43.81,229800.0,32.5392,32.5466,32.5317,32.5466,229800.0
2015-05-21 12:45:00,43.8,43.81,43.79,43.8,22400.0,32.5392,32.5466,32.5317,32.5392,22400.0
2015-05-21 12:50:00,43.8,43.81,43.79,43.8,149700.0,32.5392,32.5466,32.5317,32.5392,149700.0
2015-05-21 12:55:00,43.79,43.8,43.78,43.8,27900.0,32.5317,32.5392,32.5243,32.5392,27900.0
2015-05-21 13:00:00,43.79,43.8,43.76,43.77,40000.0,32.5317,32.5392,32.5095,32.5169,40000.0
2015-05-21 13:05:00,43.77,43.8,43.76,43.79,46100.0,32.5169,32.5392,32.5095,32.5317,46100.0
2015-05-21 13:10:00,43.78,43.79,43.77,43.78,86800.0,32.5243,32.5317,32.5169,32.5243,86800.0
2015-05-21 13:15:00,43.79,43.79,43.78,43.79,28800.0,32.5317,32.5317,32.5243,32.5317,28800.0
2015-05-21 13:20:00,43.8,43.8,43.76,43.77,54300.0,32.5392,32.5392,32.5095,32.5169,54300.0
2015-05-21 13:25:00,43.77,43.8,43.76,43.78,58500.0,32.5169,32.5392,32.5095,32.5243,58500.0
2015-05-21 13:30:00,43.78,43.78,43.76,43.78,34600.0,32.5243,32.5243,32.5095,32.5243,34600.0
2015-05-21 13:35:00,43.78,43.78,43.76,43.77,57100.0,32.5243,32.5243,32.5095,32.5169,57100.0
2015-05-21 13:40:00,43.77,43.78,43.74,43.75,65100.0,32.5169,32.5243,32.4946,32.502,65100.0
2015-05-21 13:45:00,43.75,43.76,43.74,43.74,57000.0,32.502,32.5095,32.4946,32.4946,57000.0
2015-05-21 13:50:00,43.74,43.74,43.72,43.73,15300.0,32.4946,32.4946,32.4797,32.4872,15300.0
2015-05-21 13:55:00,43.73,43.74,43.72,43.73,62900.0,32.4872,32.4946,32.4797,32.4872,62900.0
2015-05-21 14:00:00,43.74,43.76,43.72,43.75,58100.0,32.4946,32.5095,32.4797,32.502,58100.0
2015-05-21 14:05:00,43.74,43.77,43.74,43.77,63700.0,32.4946,32.5169,32.4946,32.5169,63700.0
2015-05-21 14:10:00,43.77,43.77,43.75,43.75,81900.0,32.5169,32.5169,32.502,32.502,81900.0
2015-05-21 14:15:00,43.76,43.78,43.76,43.78,101800.0,32.5095,32.5243,32.5095,32.5243,101800.0
2015-05-21 14:20:00,43.78,43.79,43.78,43.79,35800.0,32.5243,32.5317,32.5243,32.5317,35800.0
2015-05-21 14:25:00,43.79,43.81,43.78,43.81,300200.0,32.5317,32.5466,32.5243,32.5466,300200.0
2015-05-21 14:30:00,43.81,43.82,43.79,43.79,85200.0,32.5466,32.554,32.5317,32.5317,85200.0
2015-05-21 14:35:00,43.79,43.84,43.79,43.83,97900.0,32.5317,32.5689,32.5317,32.5615,97900.0
2015-05-21 14:40:00,43.83,43.83,43.82,43.82,100100.0,32.5615,32.5615,32.554,32.554,100100.0
2015-05-21 14:45:00,43.83,43.83,43.81,43.82,51200.0,32.5615,32.5615,32.5466,32.554,51200.0
2015-05-21 14:50:00,43.81,43.82,43.81,43.81,36200.0,32.5466,32.554,32.5466,32.5466,36200.0
2015-05-21 14:55:00,43.81,43.82,43.8,43.81,98300.0,32.5466,32.554,32.5392,32.5466,98300.0
2015-05-21 15:00:00,43.81,43.82,43.8,43.8,40800.0,32.5466,32.554,32.5392,32.5392,40800.0
2015-05-21 15:05:00,43.8,43.81,43.79,43.8,32100.0,32.5392,32.5466,32.5317,32.5392,32100.0
2015-05-21 15:10:00,43.79,43.81,43.79,43.8,157500.0,32.5317,32.5466,32.5317,32.5392,157500.0
2015-05-21 15:15:00,43.8,43.81,43.78,43.79,66500.0,32.5392,32.5466,32.5243,32.5317,66500.0
2015-05-21 15:20:00,43.78,43.79,43.78,43.79,33700.0,32.5243,32.5317,32.5243,32.5317,33700.0
2015-05-21 15:25:00,43.79,43.82,43.78,43.82,127200.0,32.5317,32.554,32.5243,32.554,127200.0
2015-05-21 15:30:00,43.82,43.84,43.81,43.84,67600.0,32.554,32.5689,32.5466,32.5689,67600.0
2015-05-21 15:35:00,43.84,43.85,43.82,43.84,110300.0,32.5689,32.5763,32.554,32.5689,110300.0
2015-05-21 15:40:00,43.84,43.88,43.83,43.87,318100.0,32.5689,32.5986,32.5615,32.5912,318100.0
2015-05-21 15:45:00,43.86,43.88,43.86,43.87,78800.0,32.5837,32.5986,32.5837,32.5912,78800.0
2015-05-21 15:50:00,43.87,43.87,43.86,43.86,134800.0,32.5912,32.5912,32.5837,32.5837,134800.0
2015-05-21 15:55:00,43.86,43.87,43.82,43.85,498200.0,32.5837,32.5912,32.554,32.5763,498200.0
2015-05-22 09:30:00,44.05,44.11,44.01,44.01,313800.0,32.7249,32.7695,32.6952,32.6952,313800.0
2015-05-22 09:35:00,44.01,44.02,43.97,43.98,132500.0,32.6952,32.7026,32.6655,32.6729,132500.0
2015-05-22 09:40:00,43.98,44.0,43.97,43.98,194400.0,32.6729,32.6878,32.6655,32.6729,194400.0
2015-05-22 09:45:00,43.98,43.99,43.96,43.97,91300.0,32.6729,32.6803,32.658,32.6655,91300.0
2015-05-22 09:50:00,43.97,43.98,43.96,43.97,56800.0,32.6655,32.6729,32.658,32.6655,56800.0
2015-05-22 09:55:00,43.97,43.98,43.96,43.97,73600.0,32.6655,32.6729,32.658,32.6655,73600.0
2015-05-22 10:00:00,43.97,43.98,43.95,43.96,32600.0,32.6655,32.6729,32.6506,32.658,32600.0
2015-05-22 10:05:00,43.96,43.98,43.95,43.98,64000.0,32.658,32.6729,32.6506,32.6729,64000.0
2015-05-22 10:10:00,43.98,44.0,43.97,44.0,303900.0,32.6729,32.6878,32.6655,32.6878,303900.0
2015-05-22 10:15:00,44.0,44.01,43.97,43.98,878800.0,32.6878,32.6952,32.6655,32.6729,878800.0
2015-05-22 10:20:00,43.98,43.99,43.97,43.97,45500.0,32.6729,32.6803,32.6655,32.6655,45500.0
2015-05-22 10:25:00,43.98,43.98,43.97,43.97,46200.0,32.6729,32.6729,32.6655,32.6655,46200.0
2015-05-22 10:30:00,43.98,43.98,43.94,43.96,725800.0,32.6729,32.6729,32.6432,32.658,725800.0
2015-05-22 10:35:00,43.96,44.0,43.96,43.99,90700.0,32.658,32.6878,32.658,32.6803,90700.0
2015-05-22 10:40:00,44.0,44.01,43.99,44.0,49200.0,32.6878,32.6952,32.6803,32.6878,49200.0
2015-05-22 10:45:00,44.0,44.01,43.98,43.98,32800.0,32.6878,32.6952,32.6729,32.6729,32800.0
2015-05-22 10:50:00,43.98,44.0,43.98,44.0,49600.0,32.6729,32.6878,32.6729,32.6878,49600.0
2015-05-22 10:55:00,43.99,43.99,43.98,43.99,39700.0,32.6803,32.6803,32.6729,32.6803,39700.0
2015-05-22 11:00:00,43.99,44.0,43.98,43.99,35000.0,32.6803,32.6878,32.6729,32.6803,35000.0
2015-05-22 11:05:00,43.98,44.0,43.98,43.99,129300.0,32.6729,32.6878,32.6729,32.6803,129300.0
2015-05-22 11:10:00,43.98,43.99,43.97,43.98,47400.0,32.6729,32.6803,32.6655,32.6729,47400.0
2015-05-22 11:15:00,43.98,43.99,43.96,43.98,33200.0,32.6729,32.6803,32.658,32.6729,33200.0
2015-05-22 11:20:00,43.98,43.98,43.97,43.98,51300.0,32.6729,32.6729,32.6655,32.6729,51300.0
2015-05-22 11:25:00,43.98,43.98,43.96,43.97,47400.0,32.6729,32.6729,32.658,32.6655,47400.0
2015-05-22 11:30:00,43.97,43.97,43.95,43.97,41100.0,32.6655,32.6655,32.6506,32.6655,41100.0
2015-05-22 11:35:00,43.97,43.97,43.95,43.96,75700.0,32.6655,32.6655,32.6506,32.658,75700.0
2015-05-22 11:40:00,43.96,43.96,43.94,43.95,424500.0,32.658,32.658,32.6432,32.6506,424500.0
2015-05-22 11:45:00,43.94,43.95,43.93,43.93,170200.0,32.6432,32.6506,32.6358,32.6358,170200.0
2015-05-22 11:50:00,43.93,43.95,43.93,43.95,34000.0,32.6358,32.6506,32.6358,32.6506,34000.0
2015-05-22 11:55:00,43.95,43.96,43.94,43.95,177800.0,32.6506,32.658,32.6432,32.6506,177800.0
2015-05-22 12:00:00,43.96,43.96,43.94,43.95,45600.0,32.658,32.658,32.6432,32.6506,45600.0
2015-05-22 12:05:00,43.95,43.96,43.94,43.96,26300.0,32.6506,32.658,32.6432,32.658,26300.0
2015-05-22 12:10:00,43.96,43.97,43.95,43.96,14400.0,32.658,32.6655,32.6506,32.658,14400.0
2015-05-22 12:15:00,43.97,43.98,43.96,43.97,46900.0,32.6655,32.6729,32.658,32.6655,46900.0
2015-05-22 12:20:00,43.97,43.98,43.97,43.97,83700.0,32.6655,32.6729,32.6655,32.6655,83700.0
2015-05-22 12:25:00,43.97,43.98,43.97,43.97,86400.0,32.6655,32.6729,32.6655,32.6655,86400.0
2015-05-22 12:30:00,43.97,44.0,43.97,44.0,50300.0,32.6655,32.6878,32.6655,32.6878,50300.0
2015-05-22 12:35:00,44.0,44.01,43.99,44.01,52100.0,32.6878,32.6952,32.6803,32.6952,52100.0
2015-05-22 12:40:00,44.01,44.01,44.0,44.0,27200.0,32.6952,32.6952,32.6878,32.6878,27200.0
2015-05-22 12:45:00,44.0,44.01,43.99,44.0,33300.0,32.6878,32.6952,32.6803,32.6878,33300.0
2015-05-22 12:50:00,44.0,44.01,43.99,44.0,204900.0,32.6878,32.6952,32.6803,32.6878,204900.0
2015-05-22 12:55:00,44.0,44.03,43.97,43.98,675300.0,32.6878,32.71,32.6655,32.6729,675300.0
2015-05-22 13:00:00,43.98,44.02,43.9,43.98,254400.0,32.6729,32.7026,32.6135,32.6729,254400.0
2015-05-22 13:05:00,43.98,43.98,43.92,43.97,80500.0,32.6729,32.6729,32.6283,32.6655,80500.0
2015-05-22 13:10:00,43.96,43.97,43.94,43.95,80200.0,32.658,32.6655,32.6432,32.6506,80200.0
2015-05-22 13:15:00,43.95,43.97,43.93,43.96,47700.0,32.6506,32.6655,32.6358,32.658,47700.0
2015-05-22 13:20:00,43.96,43.98,43.94,43.95,42800.0,32.658,32.6729,32.6432,32.6506,42800.0
2015-05-22 13:25:00,43.94,43.98,43.93,43.95,43100.0,32.6432,32.6729,32.6358,32.6506,43100.0
2015-05-22 13:30:00,43.95,43.97,43.94,43.97,30700.0,32.6506,32.6655,32.6432,32.6655,30700.0
2015-05-22 13:35:00,43.97,43.97,43.95,43.96,40800.0,32.6655,32.6655,32.6506,32.658,40800.0
2015-05-22 13:40:00,43.97,43.98,43.96,43.98,46100.0,32.6655,32.6729,32.658,32.6729,46100.0
2015-05-22 13:45:00,43.98,43.98,43.96,43.97,30800.0,32.6729,32.6729,32.658,32.6655,30800.0
2015-05-22 13:50:00,43.96,43.97,43.95,43.95,25900.0,32.658,32.6655,32.6506,32.6506,25900.0
2015-05-22 13:55:00,43.95,43.96,43.91,43.91,37900.0,32.6506,32.658,32.6209,32.6209,37900.0
2015-05-22 14:00:00,43.91,43.92,43.89,43.89,37800.0,32.6209,32.6283,32.606,32.606,37800.0
2015-05-22 14:05:00,43.9,43.9,43.89,43.9,82100.0,32.6135,32.6135,32.606,32.6135,82100.0
2015-05-22 14:10:00,43.9,43.93,43.89,43.92,70400.0,32.6135,32.6358,32.606,32.6283,70400.0
2015-05-22 14:15:00,43.92,43.93,43.9,43.91,32700.0,32.6283,32.6358,32.6135,32.6209,32700.0
2015-05-22 14:20:00,43.91,43.92,43.89,43.9,36500.0,32.6209,32.6283,32.606,32.6135,36500.0
2015-05-22 14:25:00,43.91,43.91,43.89,43.9,29900.0,32.6209,32.6209,32.606,32.6135,29900.0
2015-05-22 14:30:00,43.9,43.92,43.9,43.91,22400.0,32.6135,32.6283,32.6135,32.6209,22400.0
2015-05-22 14:35:00,43.91,43.95,43.9,43.95,38300.0,32.6209,32.6506,32.6135,32.6506,38300.0
2015-05-22 14:40:00,43.95,43.95,43.9,43.91,566700.0,32.6506,32.6506,32.6135,32.6209,566700.0
2015-05-22 14:45:00,43.9,43.92,43.9,43.91,125200.0,32.6135,32.6283,32.6135,32.6209,125200.0
2015-05-22 14:50:00,43.92,43.93,43.91,43.92,69500.0,32.6283,32.6358,32.6209,32.6283,69500.0
2015-05-22 14:55:00,43.91,43.92,43.91,43.92,31900.0,32.6209,32.6283,32.6209,32.6283,31900.0
2015-05-22 15:00:00,43.92,43.95,43.91,43.94,35600.0,32.6283,32.6506,32.6209,32.6432,35600.0
2015-05-22 15:05:00,43.94,43.99,43.94,43.97,65700.0,32.6432,32.6803,32.6432,32.6655,65700.0
2015-05-22 15:10:00,43.97,43.98,43.97,43.98,13700.0,32.6655,32.6729,32.6655,32.6729,13700.0
2015-05-22 15:15:00,43.98,44.01,43.97,44.0,106600.0,32.6729,32.6952,32.6655,32.6878,106600.0
2015-05-22 15:20:00,44.0,44.05,44.0,44.05,290300.0,32.6878,32.7249,32.6878,32.7249,290300.0
2015-05-22 15:25:00,44.04,44.05,44.02,44.03,128700.0,32.7175,32.7249,32.7026,32.71,128700.0
2015-05-22 15:30:00,44.03,44.05,44.03,44.05,133500.0,32.71,32.7249,32.71,32.7249,133500.0
2015-05-22 15:35:00,44.05,44.06,44.03,44.03,184400.0,32.7249,32.7323,32.71,32.71,184400.0
2015-05-22 15:40:00,44.02,44.03,44.0,44.01,36200.0,32.7026,32.71,32.6878,32.6952,36200.0
2015-05-22 15:45:00,44.0,44.01,43.98,44.0,292600.0,32.6878,32.6952,32.6729,32.6878,292600.0
2015-05-22 15:50:00,43.99,43.99,43.98,43.98,134100.0,32.6803,32.6803,32.6729,32.6729,134100.0
2015-05-22 15:55:00,43.98,43.99,43.96,43.97,270300.0,32.6729,32.6803,32.658,32.6655,270300.0
2015-05-26 09:30:00,43.77,43.77,43.67,43.73,468100.0,32.5169,32.5169,32.4426,32.4872,468100.0
2015-05-26 09:35:00,43.74,43.74,43.67,43.68,141100.0,32.4946,32.4946,32.4426,32.45,141100.0
2015-05-26 09:40:00,43.67,43.68,43.63,43.64,257800.0,32.4426,32.45,32.4129,32.4203,257800.0
2015-05-26 09:45:00,43.65,43.65,43.6,43.62,157200.0,32.4277,32.4277,32.3906,32.4055,157200.0
2015-05-26 09:50:00,43.61,43.63,43.58,43.63,161600.0,32.398,32.4129,32.3757,32.4129,161600.0
2015-05-26 09:55:00,43.64,43.64,43.61,43.62,97700.0,32.4203,32.4203,32.398,32.4055,97700.0
2015-05-26 10:00:00,43.62,43.62,43.56,43.57,139400.0,32.4055,32.4055,32.3609,32.3683,139400.0
2015-05-26 10:05:00,43.57,43.58,43.55,43.55,53600.0,32.3683,32.3757,32.3534,32.3534,53600.0
2015-05-26 10:10:00,43.54,43.54,43.5,43.51,103100.0,32.346,32.346,32.3163,32.3237,103100.0
2015-05-26 10:15:00,43.51,43.52,43.46,43.48,95400.0,32.3237,32.3312,32.2866,32.3014,95400.0
2015-05-26 10:20:00,43.48,43.49,43.47,43.48,42500.0,32.3014,32.3089,32.294,32.3014,42500.0
2015-05-26 10:25:00,43.48,43.48,43.44,43.45,87400.0,32.3014,32.3014,32.2717,32.2792,87400.0
2015-05-26 10:30:00,43.45,43.47,43.44,43.45,81200.0,32.2792,32.294,32.2717,32.2792,81200.0
2015-05-26 10:35:00,43.46,43.47,43.43,43.46,72000.0,32.2866,32.294,32.2643,32.2866,72000.0
2015-05-26 10:40:00,43.45,43.48,43.45,43.47,89400.0,32.2792,32.3014,32.2792,32.294,89400.0
2015-05-26 10:45:00,43.48,43.48,43.44,43.46,31000.0,32.3014,32.3014,32.2717,32.2866,31000.0
2015-05-26 10:50:00,43.46,43.46,43.43,43.44,107700.0,32.2866,32.2866,32.2643,32.2717,107700.0
2015-05-26 10:55:00,43.44,43.46,43.43,43.44,81200.0,32.2717,32.2866,32.2643,32.2717,81200.0
2015-05-26 11:00:00,43.44,43.45,43.39,43.4,46100.0,32.2717,32.2792,32.2346,32.242,46100.0
2015-05-26 11:05:00,43.39,43.41,43.38,43.41,381700.0,32.2346,32.2494,32.2272,32.2494,381700.0
2015-05-26 11:10:00,43.4,43.41,43.39,43.41,79700.0,32.242,32.2494,32.2346,32.2494,79700.0
2015-05-26 11:15:00,43.4,43.4,43.36,43.36,160200.0,32.242,32.242,32.2123,32.2123,160200.0
2015-05-26 11:20:00,43.36,43.39,43.35,43.38,32900.0,32.2123,32.2346,32.2049,32.2272,32900.0
2015-05-26 11:25:00,43.37,43.39,43.37,43.38,57500.0,32.2197,32.2346,32.2197,32.2272,57500.0
2015-05-26 11:30:00,43.37,43.39,43.36,43.37,68800.0,32.2197,32.2346,32.2123,32.2197,68800.0
2015-05-26 11:35:00,43.38,43.41,43.37,43.39,75100.0,32.2272,32.2494,32.2197,32.2346,75100.0
2015-05-26 11:40:00,43.39,43.4,43.37,43.38,52200.0,32.2346,32.242,32.2197,32.2272,52200.0
2015-05-26 11:45:00,43.37,43.38,43.35,43.35,111400.0,32.2197,32.2272,32.2049,32.2049,111400.0
2015-05-26 11:50:00,43.36,43.36,43.33,43.34,54300.0,32.2123,32.2123,32.19,32.1974,54300.0
2015-05-26 11:55:00,43.34,43.35,43.32,43.33,74000.0,32.1974,32.2049,32.1826,32.19,74000.0
2015-05-26 12:00:00,43.33,43.34,43.32,43.32,62900.0,32.19,32.1974,32.1826,32.1826,62900.0
2015-05-26 12:05:00,43.33,43.33,43.31,43.33,52300.0,32.19,32.19,32.1752,32.19,52300.0
2015-05-26 12:10:00,43.32,43.36,43.31,43.36,52100.0,32.1826,32.2123,32.1752,32.2123,52100.0
2015-05-26 12:15:00,43.36,43.36,43.35,43.35,25300.0,32.2123,32.2123,32.2049,32.2049,25300.0
2015-05-26 12:20:00,43.35,43.37,43.34,43.37,83600.0,32.2049,32.2197,32.1974,32.2197,83600.0
2015-05-26 12:25:00,43.36,43.37,43.34,43.36,33700.0,32.2123,32.2197,32.1974,32.2123,33700.0
2015-05-26 12:30:00,43.37,43.37,43.34,43.36,35900.0,32.2197,32.2197,32.1974,32.2123,35900.0
2015-05-26 12:35:00,43.36,43.36,43.34,43.34,36400.0,32.2123,32.2123,32.1974,32.1974,36400.0
2015-05-26 12:40:00,43.34,43.35,43.33,43.35,31100.0,32.1974,32.2049,32.19,32.2049,31100.0
2015-05-26 12:45:00,43.34,43.34,43.33,43.34,29000.0,32.1974,32.1974,32.19,32.1974,29000.0
2015-05-26 12:50:00,43.35,43.35,43.3,43.31,64300.0,32.2049,32.2049,32.1677,32.1752,64300.0
2015-05-26 12:55:00,43.32,43.32,43.3,43.31,40700.0,32.1826,32.1826,32.1677,32.1752,40700.0
2015-05-26 13:00:00,43.31,43.31,43.29,43.29,46800.0,32.1752,32.1752,32.1603,32.1603,46800.0
2015-05-26 13:05:00,43.29,43.29,43.25,43.26,142600.0,32.1603,32.1603,32.1306,32.138,142600.0
2015-05-26 13:10:00,43.26,43.26,43.24,43.24,60500.0,32.138,32.138,32.1231,32.1231,60500.0
2015-05-26 13:15:00,43.24,43.26,43.23,43.23,40400.0,32.1231,32.138,32.1157,32.1157,40400.0
2015-05-26 13:20:00,43.24,43.25,43.23,43.23,33500.0,32.1231,32.1306,32.1157,32.1157,33500.0
2015-05-26 13:25:00,43.23,43.27,43.23,43.26,64400.0,32.1157,32.1454,32.1157,32.138,64400.0
2015-05-26 13:30:00,43.26,43.26,43.22,43.23,39500.0,32.138,32.138,32.1083,32.1157,39500.0
2015-05-26 13:35:00,43.22,43.23,43.2,43.2,44100.0,32.1083,32.1157,32.0934,32.0934,44100.0
2015-05-26 13:40:00,43.2,43.22,43.2,43.21,180900.0,32.0934,32.1083,32.0934,32.1009,180900.0
2015-05-26 13:45:00,43.22,43.22,43.19,43.2,54400.0,32.1083,32.1083,32.086,32.0934,54400.0
2015-05-26 13:50:00,43.2,43.24,43.2,43.23,72400.0,32.0934,32.1231,32.0934,32.1157,72400.0
2015-05-26 13:55:00,43.23,43.24,43.19,43.2,90500.0,32.1157,32.1231,32.086,32.0934,90500.0
2015-05-26 14:00:00,43.21,43.23,43.2,43.22,113400.0,32.1009,32.1157,32.0934,32.1083,113400.0
2015-05-26 14:05:00,43.22,43.23,43.2,43.22,70400.0,32.1083,32.1157,32.0934,32.1083,70400.0
2015-05-26 14:10:00,43.22,43.22,43.2,43.2,28700.0,32.1083,32.1083,32.0934,32.0934,28700.0
2015-05-26 14:15:00,43.21,43.23,43.2,43.22,111300.0,32.1009,32.1157,32.0934,32.1083,111300.0
2015-05-26 14:20:00,43.23,43.23,43.2,43.22,83100.0,32.1157,32.1157,32.0934,32.1083,83100.0
2015-05-26 14:25:00,43.22,43.23,43.2,43.2,71500.0,32.1083,32.1157,32.0934,32.0934,71500.0
2015-05-26 14:30:00,43.21,43.21,43.2,43.21,34200.0,32.1009,32.1009,32.0934,32.1009,34200.0
2015-05-26 14:35:00,43.21,43.21,43.19,43.2,50200.0,32.1009,32.1009,32.086,32.0934,50200.0
2015-05-26 14:40:00,43.2,43.22,43.19,43.2,105400.0,32.0934,32.1083,32.086,32.0934,105400.0
2015-05-26 14:45:00,43.2,43.21,43.18,43.19,107600.0,32.0934,32.1009,32.0786,32.086,107600.0
2015-05-26 14:50:00,43.19,43.2,43.18,43.2,107200.0,32.086,32.0934,32.0786,32.0934,107200.0
2015-05-26 14:55:00,43.19,43.21,43.19,43.19,89600.0,32.086,32.1009,32.086,32.086,89600.0
2015-05-26 15:00:00,43.18,43.21,43.18,43.21,129700.0,32.0786,32.1009,32.0786,32.1009,129700.0
2015-05-26 15:05:00,43.2,43.21,43.19,43.21,70200.0,32.0934,32.1009,32.086,32.1009,70200.0
2015-05-26 15:10:00,43.21,43.21,43.17,43.18,454800.0,32.1009,32.1009,32.0711,32.0786,454800.0
2015-05-26 15:15:00,43.19,43.22,43.19,43.22,117600.0,32.086,32.1083,32.086,32.1083,117600.0
2015-05-26 15:20:00,43.22,43.22,43.21,43.22,47200.0,32.1083,32.1083,32.1009,32.1083,47200.0
2015-05-26 15:25:00,43.22,43.26,43.22,43.26,61700.0,32.1083,32.138,32.1083,32.138,61700.0
2015-05-26 15:30:00,43.26,43.29,43.25,43.29,121900.0,32.138,32.1603,32.1306,32.1603,121900.0
2015-05-26 15:35:00,43.29,43.3,43.27,43.27,73900.0,32.1603,32.1677,32.1454,32.1454,73900.0
2015-05-26 15:40:00,43.28,43.31,43.27,43.29,137900.0,32.1529,32.1752,32.1454,32.1603,137900.0
2015-05-26 15:45:00,43.29,43.33,43.29,43.32,78200.0,32.1603,32.19,32.1603,32.1826,78200.0
2015-05-26 15:50:00,43.32,43.32,43.29,43.3,210400.0,32.1826,32.1826,32.1603,32.1677,210400.0
2015-05-26 15:55:00,43.3,43.31,43.29,43.31,455300.0,32.1677,32.1752,32.1603,32.1752,455300.0
2015-05-27 09:30:00,43.09,43.09,42.99,43.01,640400.0,32.0117,32.0117,31.9374,31.9523,640400.0
2015-05-27 09:35:00,43.01,43.04,43.0,43.03,216700.0,31.9523,31.9746,31.9449,31.9671,216700.0
2015-05-27 09:40:00,43.03,43.1,43.02,43.09,317900.0,31.9671,32.0191,31.9597,32.0117,317900.0
2015-05-27 09:45:00,43.09,43.12,43.07,43.12,139300.0,32.0117,32.034,31.9969,32.034,139300.0
2015-05-27 09:50:00,43.12,43.25,43.12,43.25,403300.0,32.034,32.1306,32.034,32.1306,403300.0
2015-05-27 09:55:00,43.25,43.28,43.18,43.2,397300.0,32.1306,32.1529,32.0786,32.0934,397300.0
2015-05-27 10:00:00,43.2,43.21,43.15,43.16,113100.0,32.0934,32.1009,32.0563,32.0637,113100.0
2015-05-27 10:05:00,43.16,43.17,43.13,43.17,246900.0,32.0637,32.0711,32.0414,32.0711,246900.0
2015-05-27 10:10:00,43.17,43.19,43.13,43.17,93700.0,32.0711,32.086,32.0414,32.0711,93700.0
2015-05-27 10:15:00,43.18,43.21,43.18,43.2,69800.0,32.0786,32.1009,32.0786,32.0934,69800.0
2015-05-27 10:20:00,43.2,43.23,43.2,43.2,69300.0,32.0934,32.1157,32.0934,32.0934,69300.0
2015-05-27 10:25:00,43.2,43.22,43.16,43.17,96000.0,32.0934,32.1083,32.0637,32.0711,96000.0
2015-05-27 10:30:00,43.17,43.21,43.17,43.19,121400.0,32.0711,32.1009,32.0711,32.086,121400.0
2015-05-27 10:35:00,43.19,43.21,43.18,43.21,116400.0,32.086,32.1009,32.0786,32.1009,116400.0
2015-05-27 10:40:00,43.21,43.21,43.19,43.2,40700.0,32.1009,32.1009,32.086,32.0934,40700.0
2015-05-27 10:45:00,43.19,43.19,43.16,43.16,25100.0,32.086,32.086,32.0637,32.0637,25100.0
2015-05-27 10:50:00,43.16,43.17,43.15,43.16,54600.0,32.0637,32.0711,32.0563,32.0637,54600.0
2015-05-27 10:55:00,43.15,43.19,43.15,43.19,79500.0,32.0563,32.086,32.0563,32.086,79500.0
2015-05-27 11:00:00,43.19,43.21,43.17,43.17,67500.0,32.086,32.1009,32.0711,32.0711,67500.0
2015-05-27 11:05:00,43.17,43.2,43.17,43.18,68300.0,32.0711,32.0934,32.0711,32.0786,68300.0
2015-05-27 11:10:00,43.18,43.19,43.17,43.19,57800.0,32.0786,32.086,32.0711,32.086,57800.0
2015-05-27 11:15:00,43.19,43.19,43.16,43.18,74800.0,32.086,32.086,32.0637,32.0786,74800.0
2015-05-27 11:20:00,43.18,43.18,43.15,43.17,89000.0,32.0786,32.0786,32.0563,32.0711,89000.0
2015-05-27 11:25:00,43.16,43.19,43.16,43.18,82600.0,32.0637,32.086,32.0637,32.0786,82600.0
2015-05-27 11:30:00,43.19,43.19,43.17,43.19,80500.0,32.086,32.086,32.0711,32.086,80500.0
2015-05-27 11:35:00,43.18,43.22,43.18,43.22,69600.0,32.0786,32.1083,32.0786,32.1083,69600.0
2015-05-27 11:40:00,43.22,43.25,43.21,43.25,81200.0,32.1083,32.1306,32.1009,32.1306,81200.0
2015-05-27 11:45:00,43.25,43.25,43.22,43.25,77700.0,32.1306,32.1306,32.1083,32.1306,77700.0
2015-05-27 11:50:00,43.24,43.25,43.24,43.25,16600.0,32.1231,32.1306,32.1231,32.1306,16600.0
2015-05-27 11:55:00,43.25,43.26,43.24,43.24,69500.0,32.1306,32.138,32.1231,32.1231,69500.0
2015-05-27 12:00:00,43.25,43.26,43.24,43.26,34700.0,32.1306,32.138,32.1231,32.138,34700.0
2015-05-27 12:05:00,43.26,43.27,43.24,43.25,1270000.0,32.138,32.1454,32.1231,32.1306,1270000.0
2015-05-27 12:10:00,43.25,43.26,43.24,43.25,66600.0,32.1306,32.138,32.1231,32.1306,66600.0
2015-05-27 12:15:00,43.26,43.28,43.25,43.27,63000.0,32.138,32.1529,32.1306,32.1454,63000.0
2015-05-27 12:20:00,43.27,43.27,43.26,43.26,59100.0,32.1454,32.1454,32.138,32.138,59100.0
2015-05-27 12:25:00,43.26,43.27,43.23,43.24,84400.0,32.138,32.1454,32.1157,32.1231,84400.0
2015-05-27 12:30:00,43.24,43.24,43.23,43.24,23600.0,32.1231,32.1231,32.1157,32.1231,23600.0
2015-05-27 12:35:00,43.23,43.24,43.22,43.22,40200.0,32.1157,32.1231,32.1083,32.1083,40200.0
2015-05-27 12:40:00,43.23,43.24,43.22,43.24,48800.0,32.1157,32.1231,32.1083,32.1231,48800.0
2015-05-27 12:45:00,43.23,43.24,43.23,43.23,57600.0,32.1157,32.1231,32.1157,32.1157,57600.0
2015-05-27 12:50:00,43.23,43.24,43.22,43.23,27100.0,32.1157,32.1231,32.1083,32.1157,27100.0
2015-05-27 12:55:00,43.22,43.23,43.21,43.22,48600.0,32.1083,32.1157,32.1009,32.1083,48600.0
2015-05-27 13:00:00,43.22,43.24,43.21,43.23,50900.0,32.1083,32.1231,32.1009,32.1157,50900.0
2015-05-27 13:05:00,43.23,43.25,43.23,43.24,77800.0,32.1157,32.1306,32.1157,32.1231,77800.0
2015-05-27 13:10:00,43.24,43.26,43.24,43.24,43100.0,32.1231,32.138,32.1231,32.1231,43100.0
2015-05-27 13:15:00,43.25,43.25,43.24,43.24,21900.0,32.1306,32.1306,32.1231,32.1231,21900.0
2015-05-27 13:20:00,43.24,43.27,43.24,43.27,79400.0,32.1231,32.1454,32.1231,32.1454,79400.0
2015-05-27 13:25:00,43.27,43.31,43.27,43.3,62900.0,32.1454,32.1752,32.1454,32.1677,62900.0
2015-05-27 13:30:00,43.31,43.31,43.3,43.31,26700.0,32.1752,32.1752,32.1677,32.1752,26700.0
2015-05-27 13:35:00,43.31,43.33,43.3,43.33,92200.0,32.1752,32.19,32.1677,32.19,92200.0
2015-05-27 13:40:00,43.32,43.35,43.32,43.33,90800.0,32.1826,32.2049,32.1826,32.19,90800.0
2015-05-27 13:45:00,43.34,43.35,43.33,43.34,71300.0,32.1974,32.2049,32.19,32.1974,71300.0
2015-05-27 13:50:00,43.33,43.36,43.33,43.35,50600.0,32.19,32.2123,32.19,32.2049,50600.0
2015-05-27 13:55:00,43.35,43.38,43.35,43.38,45500.0,32.2049,32.2272,32.2049,32.2272,45500.0
2015-05-27 14:00:00,43.37,43.41,43.37,43.4,57600.0,32.2197,32.2494,32.2197,32.242,57600.0
2015-05-27 14:05:00,43.39,43.41,43.39,43.41,51700.0,32.2346,32.2494,32.2346,32.2494,51700.0
2015-05-27 14:10:00,43.41,43.41,43.38,43.39,64200.0,32.2494,32.2494,32.2272,32.2346,64200.0
2015-05-27 14:15:00,43.38,43.39,43.37,43.37,31400.0,32.2272,32.2346,32.2197,32.2197,31400.0
2015-05-27 14:20:00,43.38,43.38,43.37,43.38,38300.0,32.2272,32.2272,32.2197,32.2272,38300.0
2015-05-27 14:25:00,43.38,43.4,43.37,43.4,44700.0,32.2272,32.242,32.2197,32.242,44700.0
2015-05-27 14:30:00,43.4,43.41,43.39,43.41,38700.0,32.242,32.2494,32.2346,32.2494,38700.0
2015-05-27 14:35:00,43.41,43.42,43.4,43.42,64800.0,32.2494,32.2569,32.242,32.2569,64800.0
2015-05-27 14:40:00,43.42,43.43,43.41,43.41,120700.0,32.2569,32.2643,32.2494,32.2494,120700.0
2015-05-27 14:45:00,43.41,43.42,43.41,43.41,24800.0,32.2494,32.2569,32.2494,32.2494,24800.0
2015-05-27 14:50:00,43.42,43.42,43.41,43.41,26900.0,32.2569,32.2569,32.2494,32.2494,26900.0
2015-05-27 14:55:00,43.41,43.42,43.41,43.42,16900.0,32.2494,32.2569,32.2494,32.2569,16900.0
2015-05-27 15:00:00,43.42,43.44,43.41,43.41,102300.0,32.2569,32.2717,32.2494,32.2494,102300.0
2015-05-27 15:05:00,43.41,43.44,43.41,43.44,56300.0,32.2494,32.2717,32.2494,32.2717,56300.0
2015-05-27 15:10:00,43.44,43.45,43.42,43.44,41800.0,32.2717,32.2792,32.2569,32.2717,41800.0
2015-05-27 15:15:00,43.44,43.46,43.44,43.46,37300.0,32.2717,32.2866,32.2717,32.2866,37300.0
2015-05-27 15:20:00,43.45,43.46,43.43,43.44,86200.0,32.2792,32.2866,32.2643,32.2717,86200.0
2015-05-27 15:25:00,43.44,43.44,43.41,43.42,85200.0,32.2717,32.2717,32.2494,32.2569,85200.0
2015-05-27 15:30:00,43.43,43.43,43.42,43.43,33000.0,32.2643,32.2643,32.2569,32.2643,33000.0
2015-05-27 15:35:00,43.43,43.44,43.42,43.44,52000.0,32.2643,32.2717,32.2569,32.2717,52000.0
2015-05-27 15:40:00,43.44,43.45,43.43,43.44,79000.0,32.2717,32.2792,32.2643,32.2717,79000.0
2015-05-27 15:45:00,43.45,43.47,43.44,43.46,123800.0,32.2792,32.294,32.2717,32.2866,123800.0
2015-05-27 15:50:00,43.47,43.47,43.43,43.43,218900.0,32.294,32.294,32.2643,32.2643,218900.0
2015-05-27 15:55:00,43.44,43.44,43.42,43.43,348600.0,32.2717,32.2717,32.2569,32.2643,348600.0
2015-05-28 09:30:00,42.76,42.84,42.67,42.84,571700.0,31.7666,31.826,31.6997,31.826,571700.0
2015-05-28 09:35:00,42.84,42.84,42.75,42.76,636600.0,31.826,31.826,31.7591,31.7666,636600.0
2015-05-28 09:40:00,42.76,42.77,42.71,42.73,451400.0,31.7666,31.774,31.7294,31.7443,451400.0
2015-05-28 09:45:00,42.73,42.73,42.7,42.73,165000.0,31.7443,31.7443,31.722,31.7443,165000.0
2015-05-28 09:50:00,42.72,42.72,42.7,42.72,637100.0,31.7368,31.7368,31.722,31.7368,637100.0
2015-05-28 09:55:00,42.72,42.72,42.63,42.63,442000.0,31.7368,31.7368,31.67,31.67,442000.0
2015-05-28 10:00:00,42.64,42.67,42.61,42.65,176700.0,31.6774,31.6997,31.6551,31.6848,176700.0
2015-05-28 10:05:00,42.66,42.68,42.65,42.65,199400.0,31.6923,31.7071,31.6848,31.6848,199400.0
2015-05-28 10:10:00,42.66,42.67,42.64,42.66,76400.0,31.6923,31.6997,31.6774,31.6923,76400.0
2015-05-28 10:15:00,42.66,42.69,42.65,42.69,104700.0,31.6923,31.7146,31.6848,31.7146,104700.0
2015-05-28 10:20:00,42.69,42.69,42.65,42.67,90800.0,31.7146,31.7146,31.6848,31.6997,90800.0
2015-05-28 10:25:00,42.67,42.67,42.64,42.65,57800.0,31.6997,31.6997,31.6774,31.6848,57800.0
2015-05-28 10:30:00,42.65,42.65,42.61,42.62,72300.0,31.6848,31.6848,31.6551,31.6625,72300.0
2015-05-28 10:35:00,42.61,42.61,42.58,42.61,105300.0,31.6551,31.6551,31.6328,31.6551,105300.0
2015-05-28 10:40:00,42.61,42.62,42.56,42.59,86100.0,31.6551,31.6625,31.618,31.6403,86100.0
2015-05-28 10:45:00,42.59,42.61,42.58,42.59,71500.0,31.6403,31.6551,31.6328,31.6403,71500.0
2015-05-28 10:50:00,42.6,42.6,42.58,42.59,101200.0,31.6477,31.6477,31.6328,31.6403,101200.0
2015-05-28 10:55:00,42.59,42.61,42.59,42.6,129400.0,31.6403,31.6551,31.6403,31.6477,129400.0
2015-05-28 11:00:00,42.6,42.64,42.6,42.61,79900.0,31.6477,31.6774,31.6477,31.6551,79900.0
2015-05-28 11:05:00,42.61,42.65,42.6,42.65,46300.0,31.6551,31.6848,31.6477,31.6848,46300.0
2015-05-28 11:10:00,42.64,42.67,42.62,42.67,64600.0,31.6774,31.6997,31.6625,31.6997,64600.0
2015-05-28 11:15:00,42.67,42.69,42.66,42.67,73600.0,31.6997,31.7146,31.6923,31.6997,73600.0
2015-05-28 11:20:00,42.67,42.69,42.66,42.68,51400.0,31.6997,31.7146,31.6923,31.7071,51400.0
2015-05-28 11:25:00,42.68,42.69,42.66,42.67,58500.0,31.7071,31.7146,31.6923,31.6997,58500.0
2015-05-28 11:30:00,42.68,42.69,42.67,42.69,103300.0,31.7071,31.7146,31.6997,31.7146,103300.0
2015-05-28 11:35:00,42.68,42.69,42.67,42.67,53500.0,31.7071,31.7146,31.6997,31.6997,53500.0
2015-05-28 11:40:00,42.67,42.69,42.66,42.69,48000.0,31.6997,31.7146,31.6923,31.7146,48000.0
2015-05-28 11:45:00,42.69,42.69,42.65,42.65,53200.0,31.7146,31.7146,31.6848,31.6848,53200.0
2015-05-28 11:50:00,42.65,42.68,42.63,42.67,165200.0,31.6848,31.7071,31.67,31.6997,165200.0
2015-05-28 11:55:00,42.67,42.69,42.66,42.69,100600.0,31.6997,31.7146,31.6923,31.7146,100600.0
2015-05-28 12:00:00,42.69,42.69,42.67,42.68,160600.0,31.7146,31.7146,31.6997,31.7071,160600.0
2015-05-28 12:05:00,42.68,42.68,42.64,42.65,59000.0,31.7071,31.7071,31.6774,31.6848,59000.0
2015-05-28 12:10:00,42.64,42.67,42.64,42.66,41500.0,31.6774,31.6997,31.6774,31.6923,41500.0
2015-05-28 12:15:00,42.67,42.67,42.65,42.65,34900.0,31.6997,31.6997,31.6848,31.6848,34900.0
2015-05-28 12:20:00,42.65,42.67,42.64,42.67,68400.0,31.6848,31.6997,31.6774,31.6997,68400.0
2015-05-28 12:25:00,42.67,42.68,42.66,42.68,43300.0,31.6997,31.7071,31.6923,31.7071,43300.0
2015-05-28 12:30:00,42.67,42.68,42.64,42.64,50100.0,31.6997,31.7071,31.6774,31.6774,50100.0
2015-05-28 12:35:00,42.64,42.64,42.62,42.64,31200.0,31.6774,31.6774,31.6625,31.6774,31200.0
2015-05-28 12:40:00,42.63,42.64,42.63,42.64,71100.0,31.67,31.6774,31.67,31.6774,71100.0
2015-05-28 12:45:00,42.64,42.66,42.63,42.66,44100.0,31.6774,31.6923,31.67,31.6923,44100.0
2015-05-28 12:50:00,42.65,42.66,42.64,42.65,86800.0,31.6848,31.6923,31.6774,31.6848,86800.0
2015-05-28 12:55:00,42.65,42.67,42.64,42.66,92500.0,31.6848,31.6997,31.6774,31.6923,92500.0
2015-05-28 13:00:00,42.66,42.7,42.66,42.69,125400.0,31.6923,31.722,31.6923,31.7146,125400.0
2015-05-28 13:05:00,42.69,42.74,42.69,42.73,72800.0,31.7146,31.7517,31.7146,31.7443,72800.0
2015-05-28 13:10:00,42.73,42.73,42.68,42.69,85200.0,31.7443,31.7443,31.7071,31.7146,85200.0
2015-05-28 13:15:00,42.69,42.7,42.67,42.69,61400.0,31.7146,31.722,31.6997,31.7146,61400.0
2015-05-28 13:20:00,42.68,42.7,42.67,42.7,103900.0,31.7071,31.722,31.6997,31.722,103900.0
2015-05-28 13:25:00,42.7,42.71,42.7,42.71,64600.0,31.722,31.7294,31.722,31.7294,64600.0
2015-05-28 13:30:00,42.71,42.72,42.69,42.7,125400.0,31.7294,31.7368,31.7146,31.722,125400.0
2015-05-28 13:35:00,42.71,42.72,42.7,42.71,56600.0,31.7294,31.7368,31.722,31.7294,56600.0
2015-05-28 13:40:00,42.72,42.72,42.7,42.7,58700.0,31.7368,31.7368,31.722,31.722,58700.0
2015-05-28 13:45:00,42.71,42.71,42.7,42.71,31100.0,31.7294,31.7294,31.722,31.7294,31100.0
2015-05-28 13:50:00,42.71,42.73,42.7,42.73,105900.0,31.7294,31.7443,31.722,31.7443,105900.0
2015-05-28 13:55:00,42.73,42.73,42.7,42.71,77500.0,31.7443,31.7443,31.722,31.7294,77500.0
2015-05-28 14:00:00,42.7,42.71,42.68,42.68,45600.0,31.722,31.7294,31.7071,31.7071,45600.0
2015-05-28 14:05:00,42.68,42.69,42.68,42.68,67500.0,31.7071,31.7146,31.7071,31.7071,67500.0
2015-05-28 14:10:00,42.68,42.69,42.68,42.69,35300.0,31.7071,31.7146,31.7071,31.7146,35300.0
2015-05-28 14:15:00,42.69,42.7,42.68,42.7,75000.0,31.7146,31.722,31.7071,31.722,75000.0
2015-05-28 14:20:00,42.7,42.72,42.69,42.72,100400.0,31.722,31.7368,31.7146,31.7368,100400.0
2015-05-28 14:25:00,42.71,42.73,42.71,42.73,27500.0,31.7294,31.7443,31.7294,31.7443,27500.0
2015-05-28 14:30:00,42.73,42.73,42.72,42.72,12400.0,31.7443,31.7443,31.7368,31.7368,12400.0
2015-05-28 14:35:00,42.73,42.78,42.72,42.75,104400.0,31.7443,31.7814,31.7368,31.7591,104400.0
2015-05-28 14:40:00,42.76,42.76,42.75,42.76,26500.0,31.7666,31.7666,31.7591,31.7666,26500.0
2015-05-28 14:45:00,42.76,42.76,42.74,42.74,41400.0,31.7666,31.7666,31.7517,31.7517,41400.0
2015-05-28 14:50:00,42.75,42.75,42.74,42.75,39700.0,31.7591,31.7591,31.7517,31.7591,39700.0
2015-05-28 14:55:00,42.75,42.75,42.74,42.75,54700.0,31.7591,31.7591,31.7517,31.7591,54700.0
2015-05-28 15:00:00,42.75,42.77,42.74,42.76,81600.0,31.7591,31.774,31.7517,31.7666,81600.0
2015-05-28 15:05:00,42.76,42.77,42.75,42.77,86500.0,31.7666,31.774,31.7591,31.774,86500.0
2015-05-28 15:10:00,42.77,42.79,42.75,42.79,58400.0,31.774,31.7888,31.7591,31.7888,58400.0
2015-05-28 15:15:00,42.79,42.79,42.77,42.78,68100.0,31.7888,31.7888,31.774,31.7814,68100.0
2015-05-28 15:20:00,42.77,42.78,42.76,42.77,23000.0,31.774,31.7814,31.7666,31.774,23000.0
2015-05-28 15:25:00,42.77,42.77,42.75,42.76,75300.0,31.774,31.774,31.7591,31.7666,75300.0
2015-05-28 15:30:00,42.76,42.79,42.76,42.77,56700.0,31.7666,31.7888,31.7666,31.774,56700.0
2015-05-28 15:35:00,42.77,42.79,42.77,42.78,48600.0,31.774,31.7888,31.774,31.7814,48600.0
2015-05-28 15:40:00,42.79,42.79,42.77,42.77,60600.0,31.7888,31.7888,31.774,31.774,60600.0
2015-05-28 15:45:00,42.77,42.83,42.77,42.83,67400.0,31.774,31.8186,31.774,31.8186,67400.0
2015-05-28 15:50:00,42.83,42.85,42.82,42.85,145400.0,31.8186,31.8334,31.8111,31.8334,145400.0
2015-05-28 15:55:00,42.85,42.85,42.79,42.8,551500.0,31.8334,31.8334,31.7888,31.7963,551500.0
2015-05-29 09:30:00,42.72,42.77,42.71,42.76,297500.0,31.7368,31.774,31.7294,31.7666,297500.0
2015-05-29 09:35:00,42.76,42.77,42.73,42.73,182600.0,31.7666,31.774,31.7443,31.7443,182600.0
2015-05-29 09:40:00,42.72,42.74,42.67,42.67,351800.0,31.7368,31.7517,31.6997,31.6997,351800.0
2015-05-29 09:45:00,42.67,42.68,42.63,42.64,340700.0,31.6997,31.7071,31.67,31.6774,340700.0
2015-05-29 09:50:00,42.63,42.68,42.63,42.66,120300.0,31.67,31.7071,31.67,31.6923,120300.0
2015-05-29 09:55:00,42.66,42.68,42.65,42.66,162000.0,31.6923,31.7071,31.6848,31.6923,162000.0
2015-05-29 10:00:00,42.67,42.68,42.64,42.65,126300.0,31.6997,31.7071,31.6774,31.6848,126300.0
2015-05-29 10:05:00,42.64,42.65,42.58,42.59,171900.0,31.6774,31.6848,31.6328,31.6403,171900.0
2015-05-29 10:10:00,42.6,42.62,42.59,42.61,84300.0,31.6477,31.6625,31.6403,31.6551,84300.0
2015-05-29 10:15:00,42.6,42.64,42.6,42.61,188000.0,31.6477,31.6774,31.6477,31.6551,188000.0
2015-05-29 10:20:00,42.62,42.64,42.61,42.63,70000.0,31.6625,31.6774,31.6551,31.67,70000.0
2015-05-29 10:25:00,42.62,42.63,42.6,42.6,156300.0,31.6625,31.67,31.6477,31.6477,156300.0
2015-05-29 10:30:00,42.6,42.63,42.59,42.61,99000.0,31.6477,31.67,31.6403,31.6551,99000.0
2015-05-29 10:35:00,42.61,42.61,42.58,42.59,148200.0,31.6551,31.6551,31.6328,31.6403,148200.0
2015-05-29 10:40:00,42.59,42.6,42.56,42.57,99100.0,31.6403,31.6477,31.618,31.6254,99100.0
2015-05-29 10:45:00,42.56,42.56,42.51,42.51,143700.0,31.618,31.618,31.5808,31.5808,143700.0
2015-05-29 10:50:00,42.51,42.52,42.48,42.51,76600.0,31.5808,31.5883,31.5585,31.5808,76600.0
2015-05-29 10:55:00,42.52,42.53,42.49,42.53,114600.0,31.5883,31.5957,31.566,31.5957,114600.0
2015-05-29 11:00:00,42.52,42.55,42.51,42.53,77200.0,31.5883,31.6105,31.5808,31.5957,77200.0
2015-05-29 11:05:00,42.52,42.55,42.52,42.53,65900.0,31.5883,31.6105,31.5883,31.5957,65900.0
2015-05-29 11:10:00,42.53,42.54,42.52,42.53,42900.0,31.5957,31.6031,31.5883,31.5957,42900.0
2015-05-29 11:15:00,42.52,42.55,42.52,42.54,81200.0,31.5883,31.6105,31.5883,31.6031,81200.0
2015-05-29 11:20:00,42.54,42.54,42.52,42.52,97900.0,31.6031,31.6031,31.5883,31.5883,97900.0
2015-05-29 11:25:00,42.52,42.53,42.49,42.5,130100.0,31.5883,31.5957,31.566,31.5734,130100.0
2015-05-29 11:30:00,42.5,42.51,42.49,42.51,88900.0,31.5734,31.5808,31.566,31.5808,88900.0
2015-05-29 11:35:00,42.51,42.53,42.49,42.52,80100.0,31.5808,31.5957,31.566,31.5883,80100.0
2015-05-29 11:40:00,42.52,42.59,42.51,42.58,90500.0,31.5883,31.6403,31.5808,31.6328,90500.0
2015-05-29 11:45:00,42.59,42.6,42.58,42.59,116000.0,31.6403,31.6477,31.6328,31.6403,116000.0
2015-05-29 11:50:00,42.59,42.6,42.57,42.59,69300.0,31.6403,31.6477,31.6254,31.6403,69300.0
2015-05-29 11:55:00,42.59,42.61,42.57,42.6,171900.0,31.6403,31.6551,31.6254,31.6477,171900.0
2015-05-29 12:00:00,42.6,42.63,42.59,42.61,99700.0,31.6477,31.67,31.6403,31.6551,99700.0
2015-05-29 12:05:00,42.61,42.61,42.58,42.59,35100.0,31.6551,31.6551,31.6328,31.6403,35100.0
2015-05-29 12:10:00,42.59,42.59,42.56,42.58,60300.0,31.6403,31.6403,31.618,31.6328,60300.0
2015-05-29 12:15:00,42.58,42.58,42.54,42.55,92500.0,31.6328,31.6328,31.6031,31.6105,92500.0
2015-05-29 12:20:00,42.56,42.57,42.55,42.57,54700.0,31.618,31.6254,31.6105,31.6254,54700.0
2015-05-29 12:25:00,42.57,42.58,42.56,42.58,45100.0,31.6254,31.6328,31.618,31.6328,45100.0
2015-05-29 12:30:00,42.57,42.6,42.56,42.59,133200.0,31.6254,31.6477,31.618,31.6403,133200.0
2015-05-29 12:35:00,42.58,42.59,42.56,42.58,87400.0,31.6328,31.6403,31.618,31.6328,87400.0
2015-05-29 12:40:00,42.59,42.6,42.57,42.58,59700.0,31.6403,31.6477,31.6254,31.6328,59700.0
2015-05-29 12:45:00,42.58,42.6,42.58,42.59,38700.0,31.6328,31.6477,31.6328,31.6403,38700.0
2015-05-29 12:50:00,42.59,42.6,42.57,42.58,41800.0,31.6403,31.6477,31.6254,31.6328,41800.0
2015-05-29 12:55:00,42.57,42.58,42.57,42.57,41000.0,31.6254,31.6328,31.6254,31.6254,41000.0
2015-05-29 13:00:00,42.58,42.58,42.56,42.57,28600.0,31.6328,31.6328,31.618,31.6254,28600.0
2015-05-29 13:05:00,42.58,42.58,42.56,42.57,45500.0,31.6328,31.6328,31.618,31.6254,45500.0
2015-05-29 13:10:00,42.57,42.59,42.57,42.58,64400.0,31.6254,31.6403,31.6254,31.6328,64400.0
2015-05-29 13:15:00,42.58,42.59,42.56,42.58,34500.0,31.6328,31.6403,31.618,31.6328,34500.0
2015-05-29 13:20:00,42.59,42.61,42.58,42.58,55600.0,31.6403,31.6551,31.6328,31.6328,55600.0
2015-05-29 13:25:00,42.59,42.6,42.58,42.6,31200.0,31.6403,31.6477,31.6328,31.6477,31200.0
2015-05-29 13:30:00,42.59,42.6,42.58,42.58,41000.0,31.6403,31.6477,31.6328,31.6328,41000.0
2015-05-29 13:35:00,42.58,42.6,42.58,42.58,29600.0,31.6328,31.6477,31.6328,31.6328,29600.0
2015-05-29 13:40:00,42.59,42.59,42.58,42.59,29900.0,31.6403,31.6403,31.6328,31.6403,29900.0
2015-05-29 13:45:00,42.59,42.6,42.58,42.59,24400.0,31.6403,31.6477,31.6328,31.6403,24400.0
2015-05-29 13:50:00,42.6,42.6,42.56,42.57,53000.0,31.6477,31.6477,31.618,31.6254,53000.0
2015-05-29 13:55:00,42.57,42.58,42.55,42.56,68900.0,31.6254,31.6328,31.6105,31.618,68900.0
2015-05-29 14:00:00,42.56,42.56,42.53,42.53,50500.0,31.618,31.618,31.5957,31.5957,50500.0
2015-05-29 14:05:00,42.54,42.54,42.52,42.52,32700.0,31.6031,31.6031,31.5883,31.5883,32700.0
2015-05-29 14:10:00,42.53,42.53,42.5,42.52,50400.0,31.5957,31.5957,31.5734,31.5883,50400.0
2015-05-29 14:15:00,42.52,42.52,42.47,42.48,134400.0,31.5883,31.5883,31.5511,31.5585,134400.0
2015-05-29 14:20:00,42.48,42.49,42.43,42.43,59100.0,31.5585,31.566,31.5214,31.5214,59100.0
2015-05-29 14:25:00,42.44,42.48,42.44,42.47,35700.0,31.5288,31.5585,31.5288,31.5511,35700.0
2015-05-29 14:30:00,42.47,42.5,42.46,42.47,51200.0,31.5511,31.5734,31.5437,31.5511,51200.0
2015-05-29 14:35:00,42.47,42.47,42.44,42.47,110500.0,31.5511,31.5511,31.5288,31.5511,110500.0
2015-05-29 14:40:00,42.47,42.47,42.43,42.45,56200.0,31.5511,31.5511,31.5214,31.5363,56200.0
2015-05-29 14:45:00,42.45,42.46,42.43,42.46,75600.0,31.5363,31.5437,31.5214,31.5437,75600.0
2015-05-29 14:50:00,42.46,42.49,42.44,42.48,77400.0,31.5437,31.566,31.5288,31.5585,77400.0
2015-05-29 14:55:00,42.48,42.49,42.46,42.48,107700.0,31.5585,31.566,31.5437,31.5585,107700.0
2015-05-29 15:00:00,42.47,42.49,42.46,42.47,61700.0,31.5511,31.566,31.5437,31.5511,61700.0
2015-05-29 15:05:00,42.47,42.52,42.46,42.52,88800.0,31.5511,31.5883,31.5437,31.5883,88800.0
2015-05-29 15:10:00,42.52,42.53,42.5,42.51,73200.0,31.5883,31.5957,31.5734,31.5808,73200.0
2015-05-29 15:15:00,42.51,42.51,42.46,42.47,50400.0,31.5808,31.5808,31.5437,31.5511,50400.0
2015-05-29 15:20:00,42.47,42.47,42.43,42.45,59400.0,31.5511,31.5511,31.5214,31.5363,59400.0
2015-05-29 15:25:00,42.46,42.47,42.43,42.44,108600.0,31.5437,31.5511,31.5214,31.5288,108600.0
2015-05-29 15:30:00,42.44,42.45,42.4,42.41,124400.0,31.5288,31.5363,31.4991,31.5065,124400.0
2015-05-29 15:35:00,42.41,42.42,42.39,42.41,170900.0,31.5065,31.514,31.4917,31.5065,170900.0
2015-05-29 15:40:00,42.41,42.43,42.38,42.42,472500.0,31.5065,31.5214,31.4843,31.514,472500.0
2015-05-29 15:45:00,42.42,42.43,42.4,42.41,114600.0,31.514,31.5214,31.4991,31.5065,114600.0
2015-05-29 15:50:00,42.4,42.41,42.37,42.38,167100.0,31.4991,31.5065,31.4768,31.4843,167100.0
2015-05-29 15:55:00,42.38,42.39,42.33,42.34,970300.0,31.4843,31.4917,31.4471,31.4545,970300.0
2015-06-01 09:30:00,42.5,42.54,42.43,42.43,303397.0,31.5734,31.6031,31.5214,31.5214,303397.0
2015-06-01 09:35:00,42.43,42.43,42.35,42.38,617546.0,31.5214,31.5214,31.462,31.4843,617546.0
2015-06-01 09:40:00,42.37,42.38,42.35,42.37,428020.0,31.4768,31.4843,31.462,31.4768,428020.0
2015-06-01 09:45:00,42.38,42.38,42.33,42.34,237525.0,31.4843,31.4843,31.4471,31.4545,237525.0
2015-06-01 09:50:00,42.33,42.34,42.31,42.33,136027.0,31.4471,31.4545,31.4322,31.4471,136027.0
2015-06-01 09:55:00,42.33,42.42,42.33,42.41,110648.0,31.4471,31.514,31.4471,31.5065,110648.0
2015-06-01 10:00:00,42.41,42.42,42.34,42.35,287151.0,31.5065,31.514,31.4545,31.462,287151.0
2015-06-01 10:05:00,42.34,42.35,42.29,42.31,144823.0,31.4545,31.462,31.4174,31.4322,144823.0
2015-06-01 10:10:00,42.31,42.31,42.24,42.24,140720.0,31.4322,31.4322,31.3802,31.3802,140720.0
2015-06-01 10:15:00,42.25,42.26,42.2,42.21,141156.0,31.3877,31.3951,31.3505,31.358,141156.0
2015-06-01 10:20:00,42.21,42.28,42.21,42.25,147405.0,31.358,31.41,31.358,31.3877,147405.0
2015-06-01 10:25:00,42.25,42.26,42.22,42.24,162709.0,31.3877,31.3951,31.3654,31.3802,162709.0
2015-06-01 10:30:00,42.24,42.26,42.22,42.24,820687.0,31.3802,31.3951,31.3654,31.3802,820687.0
2015-06-01 10:35:00,42.25,42.27,42.22,42.25,174957.0,31.3877,31.4025,31.3654,31.3877,174957.0
2015-06-01 10:40:00,42.25,42.26,42.22,42.23,70244.0,31.3877,31.3951,31.3654,31.3728,70244.0
2015-06-01 10:45:00,42.23,42.24,42.21,42.23,211061.0,31.3728,31.3802,31.358,31.3728,211061.0
2015-06-01 10:50:00,42.23,42.24,42.22,42.24,182407.0,31.3728,31.3802,31.3654,31.3802,182407.0
2015-06-01 10:55:00,42.23,42.3,42.23,42.28,106071.0,31.3728,31.4248,31.3728,31.41,106071.0
2015-06-01 11:00:00,42.27,42.29,42.24,42.26,123669.0,31.4025,31.4174,31.3802,31.3951,123669.0
2015-06-01 11:05:00,42.25,42.26,42.19,42.21,128284.0,31.3877,31.3951,31.3431,31.358,128284.0
2015-06-01 11:10:00,42.21,42.22,42.19,42.19,171260.0,31.358,31.3654,31.3431,31.3431,171260.0
2015-06-01 11:15:00,42.2,42.21,42.18,42.21,80649.0,31.3505,31.358,31.3357,31.358,80649.0
2015-06-01 11:20:00,42.22,42.24,42.21,42.22,34305.0,31.3654,31.3802,31.358,31.3654,34305.0
2015-06-01 11:25:00,42.21,42.23,42.16,42.17,58455.0,31.358,31.3728,31.3208,31.3282,58455.0
2015-06-01 11:30:00,42.17,42.24,42.16,42.23,76315.0,31.3282,31.3802,31.3208,31.3728,76315.0
2015-06-01 11:35:00,42.23,42.26,42.22,42.25,97137.0,31.3728,31.3951,31.3654,31.3877,97137.0
2015-06-01 11:40:00,42.24,42.3,42.24,42.29,41341.0,31.3802,31.4248,31.3802,31.4174,41341.0
2015-06-01 11:45:00,42.3,42.3,42.27,42.29,29939.0,31.4248,31.4248,31.4025,31.4174,29939.0
2015-06-01 11:50:00,42.3,42.31,42.28,42.3,250795.0,31.4248,31.4322,31.41,31.4248,250795.0
2015-06-01 11:55:00,42.3,42.31,42.28,42.3,42439.0,31.4248,31.4322,31.41,31.4248,42439.0
2015-06-01 12:00:00,42.3,42.33,42.29,42.32,113206.0,31.4248,31.4471,31.4174,31.4397,113206.0
2015-06-01 12:05:00,42.33,42.34,42.3,42.31,44776.0,31.4471,31.4545,31.4248,31.4322,44776.0
2015-06-01 12:10:00,42.3,42.32,42.29,42.3,29146.0,31.4248,31.4397,31.4174,31.4248,29146.0
2015-06-01 12:15:00,42.3,42.38,42.3,42.38,98136.0,31.4248,31.4843,31.4248,31.4843,98136.0
2015-06-01 12:20:00,42.38,42.38,42.31,42.31,197630.0,31.4843,31.4843,31.4322,31.4322,197630.0
2015-06-01 12:25:00,42.3,42.33,42.3,42.33,42224.0,31.4248,31.4471,31.4248,31.4471,42224.0
2015-06-01 12:30:00,42.33,42.35,42.32,42.33,43023.0,31.4471,31.462,31.4397,31.4471,43023.0
2015-06-01 12:35:00,42.33,42.34,42.3,42.3,86313.0,31.4471,31.4545,31.4248,31.4248,86313.0
2015-06-01 12:40:00,42.3,42.31,42.29,42.31,87129.0,31.4248,31.4322,31.4174,31.4322,87129.0
2015-06-01 12:45:00,42.3,42.31,42.3,42.3,7307.0,31.4248,31.4322,31.4248,31.4248,7307.0
2015-06-01 12:50:00,42.3,42.31,42.3,42.3,26593.0,31.4248,31.4322,31.4248,31.4248,26593.0
2015-06-01 12:55:00,42.3,42.32,42.29,42.32,36333.0,31.4248,31.4397,31.4174,31.4397,36333.0
2015-06-01 13:00:00,42.32,42.32,42.3,42.3,34639.0,31.4397,31.4397,31.4248,31.4248,34639.0
2015-06-01 13:05:00,42.3,42.31,42.29,42.29,81848.0,31.4248,31.4322,31.4174,31.4174,81848.0
2015-06-01 13:10:00,42.3,42.31,42.28,42.29,93287.0,31.4248,31.4322,31.41,31.4174,93287.0
2015-06-01 13:15:00,42.29,42.3,42.28,42.29,58788.0,31.4174,31.4248,31.41,31.4174,58788.0
2015-06-01 13:20:00,42.29,42.3,42.27,42.29,31728.0,31.4174,31.4248,31.4025,31.4174,31728.0
2015-06-01 13:25:00,42.3,42.3,42.28,42.29,38193.0,31.4248,31.4248,31.41,31.4174,38193.0
2015-06-01 13:30:00,42.29,42.31,42.27,42.27,45495.0,31.4174,31.4322,31.4025,31.4025,45495.0
2015-06-01 13:35:00,42.27,42.28,42.27,42.27,54501.0,31.4025,31.41,31.4025,31.4025,54501.0
2015-06-01 13:40:00,42.27,42.28,42.26,42.27,115322.0,31.4025,31.41,31.3951,31.4025,115322.0
2015-06-01 13:45:00,42.27,42.29,42.26,42.27,230798.0,31.4025,31.4174,31.3951,31.4025,230798.0
2015-06-01 13:50:00,42.28,42.28,42.25,42.26,52056.0,31.41,31.41,31.3877,31.3951,52056.0
2015-06-01 13:55:00,42.26,42.27,42.24,42.24,94996.0,31.3951,31.4025,31.3802,31.3802,94996.0
2015-06-01 14:00:00,42.25,42.27,42.23,42.24,87222.0,31.3877,31.4025,31.3728,31.3802,87222.0
2015-06-01 14:05:00,42.24,42.26,42.23,42.25,57169.0,31.3802,31.3951,31.3728,31.3877,57169.0
2015-06-01 14:10:00,42.26,42.27,42.25,42.26,58898.0,31.3951,31.4025,31.3877,31.3951,58898.0
2015-06-01 14:15:00,42.25,42.29,42.25,42.29,33488.0,31.3877,31.4174,31.3877,31.4174,33488.0
2015-06-01 14:20:00,42.28,42.34,42.28,42.33,110895.0,31.41,31.4545,31.41,31.4471,110895.0
2015-06-01 14:25:00,42.34,42.36,42.33,42.34,728454.0,31.4545,31.4694,31.4471,31.4545,728454.0
2015-06-01 14:30:00,42.34,42.36,42.32,42.33,74941.0,31.4545,31.4694,31.4397,31.4471,74941.0
2015-06-01 14:35:00,42.33,42.34,42.32,42.32,59924.0,31.4471,31.4545,31.4397,31.4397,59924.0
2015-06-01 14:40:00,42.32,42.32,42.3,42.32,88824.0,31.4397,31.4397,31.4248,31.4397,88824.0
2015-06-01 14:45:00,42.32,42.32,42.3,42.31,109249.0,31.4397,31.4397,31.4248,31.4322,109249.0
2015-06-01 14:50:00,42.32,42.32,42.29,42.31,76390.0,31.4397,31.4397,31.4174,31.4322,76390.0
2015-06-01 14:55:00,42.31,42.32,42.3,42.3,82034.0,31.4322,31.4397,31.4248,31.4248,82034.0
2015-06-01 15:00:00,42.31,42.31,42.3,42.31,36288.0,31.4322,31.4322,31.4248,31.4322,36288.0
2015-06-01 15:05:00,42.3,42.32,42.3,42.32,247127.0,31.4248,31.4397,31.4248,31.4397,247127.0
2015-06-01 15:10:00,42.31,42.32,42.31,42.31,122497.0,31.4322,31.4397,31.4322,31.4322,122497.0
2015-06-01 15:15:00,42.32,42.33,42.31,42.32,217765.0,31.4397,31.4471,31.4322,31.4397,217765.0
2015-06-01 15:20:00,42.32,42.33,42.31,42.33,52077.0,31.4397,31.4471,31.4322,31.4471,52077.0
2015-06-01 15:25:00,42.33,42.34,42.32,42.33,62522.0,31.4471,31.4545,31.4397,31.4471,62522.0
2015-06-01 15:30:00,42.34,42.34,42.29,42.3,100435.0,31.4545,31.4545,31.4174,31.4248,100435.0
2015-06-01 15:35:00,42.3,42.32,42.29,42.29,287119.0,31.4248,31.4397,31.4174,31.4174,287119.0
2015-06-01 15:40:00,42.3,42.32,42.29,42.32,139852.0,31.4248,31.4397,31.4174,31.4397,139852.0
2015-06-01 15:45:00,42.31,42.32,42.29,42.32,174320.0,31.4322,31.4397,31.4174,31.4397,174320.0
2015-06-01 15:50:00,42.32,42.33,42.3,42.3,170255.0,31.4397,31.4471,31.4248,31.4248,170255.0
2015-06-01 15:55:00,42.3,42.33,42.28,42.33,675665.0,31.4248,31.4471,31.41,31.4471,675665.0
2015-06-02 09:30:00,42.27,42.35,42.25,42.28,297912.0,31.4025,31.462,31.3877,31.41,297912.0
2015-06-02 09:35:00,42.28,42.29,42.23,42.25,223960.0,31.41,31.4174,31.3728,31.3877,223960.0
2015-06-02 09:40:00,42.25,42.26,42.21,42.23,146447.0,31.3877,31.3951,31.358,31.3728,146447.0
2015-06-02 09:45:00,42.23,42.28,42.22,42.26,163368.0,31.3728,31.41,31.3654,31.3951,163368.0
2015-06-02 09:50:00,42.26,42.3,42.25,42.29,463277.0,31.3951,31.4248,31.3877,31.4174,463277.0
2015-06-02 09:55:00,42.29,42.33,42.25,42.3,2056113.0,31.4174,31.4471,31.3877,31.4248,2056113.0
2015-06-02 10:00:00,42.29,42.32,42.27,42.3,770120.0,31.4174,31.4397,31.4025,31.4248,770120.0
2015-06-02 10:05:00,42.3,42.33,42.3,42.32,380228.0,31.4248,31.4471,31.4248,31.4397,380228.0
2015-06-02 10:10:00,42.31,42.35,42.3,42.32,185666.0,31.4322,31.462,31.4248,31.4397,185666.0
2015-06-02 10:15:00,42.32,42.33,42.29,42.29,182892.0,31.4397,31.4471,31.4174,31.4174,182892.0
2015-06-02 10:20:00,42.29,42.35,42.29,42.35,140077.0,31.4174,31.462,31.4174,31.462,140077.0
2015-06-02 10:25:00,42.35,42.37,42.34,42.35,162400.0,31.462,31.4768,31.4545,31.462,162400.0
2015-06-02 10:30:00,42.34,42.39,42.34,42.38,46624.0,31.4545,31.4917,31.4545,31.4843,46624.0
2015-06-02 10:35:00,42.37,42.43,42.37,42.43,91540.0,31.4768,31.5214,31.4768,31.5214,91540.0
2015-06-02 10:40:00,42.42,42.43,42.4,42.42,66919.0,31.514,31.5214,31.4991,31.514,66919.0
2015-06-02 10:45:00,42.43,42.46,42.43,42.45,142588.0,31.5214,31.5437,31.5214,31.5363,142588.0
2015-06-02 10:50:00,42.45,42.45,42.39,42.41,40521.0,31.5363,31.5363,31.4917,31.5065,40521.0
2015-06-02 10:55:00,42.41,42.42,42.4,42.41,20626.0,31.5065,31.514,31.4991,31.5065,20626.0
2015-06-02 11:00:00,42.41,42.43,42.39,42.4,286396.0,31.5065,31.5214,31.4917,31.4991,286396.0
2015-06-02 11:05:00,42.39,42.41,42.36,42.4,84685.0,31.4917,31.5065,31.4694,31.4991,84685.0
2015-06-02 11:10:00,42.4,42.41,42.37,42.37,49809.0,31.4991,31.5065,31.4768,31.4768,49809.0
2015-06-02 11:15:00,42.38,42.38,42.32,42.33,30440.0,31.4843,31.4843,31.4397,31.4471,30440.0
2015-06-02 11:20:00,42.33,42.37,42.33,42.35,119063.0,31.4471,31.4768,31.4471,31.462,119063.0
2015-06-02 11:25:00,42.35,42.37,42.34,42.35,171928.0,31.462,31.4768,31.4545,31.462,171928.0
2015-06-02 11:30:00,42.36,42.38,42.35,42.38,72122.0,31.4694,31.4843,31.462,31.4843,72122.0
2015-06-02 11:35:00,42.38,42.4,42.37,42.39,132288.0,31.4843,31.4991,31.4768,31.4917,132288.0
2015-06-02 11:40:00,42.4,42.4,42.38,42.39,42242.0,31.4991,31.4991,31.4843,31.4917,42242.0
2015-06-02 11:45:00,42.39,42.41,42.38,42.4,67838.0,31.4917,31.5065,31.4843,31.4991,67838.0
2015-06-02 11:50:00,42.4,42.42,42.39,42.41,18045.0,31.4991,31.514,31.4917,31.5065,18045.0
2015-06-02 11:55:00,42.41,42.42,42.39,42.41,36711.0,31.5065,31.514,31.4917,31.5065,36711.0
2015-06-02 12:00:00,42.41,42.44,42.39,42.43,127703.0,31.5065,31.5288,31.4917,31.5214,127703.0
2015-06-02 12:05:00,42.43,42.48,42.42,42.47,49882.0,31.5214,31.5585,31.514,31.5511,49882.0
2015-06-02 12:10:00,42.47,42.48,42.44,42.45,32965.0,31.5511,31.5585,31.5288,31.5363,32965.0
2015-06-02 12:15:00,42.46,42.47,42.45,42.46,57760.0,31.5437,31.5511,31.5363,31.5437,57760.0
2015-06-02 12:20:00,42.47,42.49,42.46,42.48,57817.0,31.5511,31.566,31.5437,31.5585,57817.0
2015-06-02 12:25:00,42.48,42.49,42.47,42.49,68674.0,31.5585,31.566,31.5511,31.566,68674.0
2015-06-02 12:30:00,42.49,42.54,42.48,42.53,226741.0,31.566,31.6031,31.5585,31.5957,226741.0
2015-06-02 12:35:00,42.52,42.54,42.51,42.53,26646.0,31.5883,31.6031,31.5808,31.5957,26646.0
2015-06-02 12:40:00,42.54,42.56,42.53,42.54,35360.0,31.6031,31.618,31.5957,31.6031,35360.0
2015-06-02 12:45:00,42.54,42.58,42.54,42.57,33768.0,31.6031,31.6328,31.6031,31.6254,33768.0
2015-06-02 12:50:00,42.58,42.59,42.56,42.57,64552.0,31.6328,31.6403,31.618,31.6254,64552.0
2015-06-02 12:55:00,42.58,42.59,42.57,42.57,17244.0,31.6328,31.6403,31.6254,31.6254,17244.0
2015-06-02 13:00:00,42.57,42.59,42.57,42.59,21115.0,31.6254,31.6403,31.6254,31.6403,21115.0
2015-06-02 13:05:00,42.59,42.59,42.55,42.55,25969.0,31.6403,31.6403,31.6105,31.6105,25969.0
2015-06-02 13:10:00,42.56,42.58,42.55,42.57,21172.0,31.618,31.6328,31.6105,31.6254,21172.0
2015-06-02 13:15:00,42.57,42.58,42.56,42.58,29321.0,31.6254,31.6328,31.618,31.6328,29321.0
2015-06-02 13:20:00,42.57,42.59,42.56,42.57,53928.0,31.6254,31.6403,31.618,31.6254,53928.0
2015-06-02 13:25:00,42.57,42.57,42.55,42.56,25580.0,31.6254,31.6254,31.6105,31.618,25580.0
2015-06-02 13:30:00,42.56,42.57,42.55,42.57,35924.0,31.618,31.6254,31.6105,31.6254,35924.0
2015-06-02 13:35:00,42.57,42.59,42.56,42.59,67845.0,31.6254,31.6403,31.618,31.6403,67845.0
2015-06-02 13:40:00,42.59,42.59,42.56,42.57,89101.0,31.6403,31.6403,31.618,31.6254,89101.0
2015-06-02 13:45:00,42.57,42.6,42.57,42.6,14578.0,31.6254,31.6477,31.6254,31.6477,14578.0
2015-06-02 13:50:00,42.59,42.64,42.59,42.62,57265.0,31.6403,31.6774,31.6403,31.6625,57265.0
2015-06-02 13:55:00,42.62,42.63,42.61,42.62,26621.0,31.6625,31.67,31.6551,31.6625,26621.0
2015-06-02 14:00:00,42.63,42.63,42.61,42.62,24945.0,31.67,31.67,31.6551,31.6625,24945.0
2015-06-02 14:05:00,42.62,42.64,42.62,42.63,37769.0,31.6625,31.6774,31.6625,31.67,37769.0
2015-06-02 14:10:00,42.63,42.63,42.56,42.57,68340.0,31.67,31.67,31.618,31.6254,68340.0
2015-06-02 14:15:00,42.56,42.58,42.56,42.56,31082.0,31.618,31.6328,31.618,31.618,31082.0
2015-06-02 14:20:00,42.56,42.59,42.56,42.59,409394.0,31.618,31.6403,31.618,31.6403,409394.0
2015-06-02 14:25:00,42.59,42.59,42.58,42.59,79935.0,31.6403,31.6403,31.6328,31.6403,79935.0
2015-06-02 14:30:00,42.59,42.59,42.58,42.58,87399.0,31.6403,31.6403,31.6328,31.6328,87399.0
2015-06-02 14:35:00,42.58,42.59,42.55,42.55,75755.0,31.6328,31.6403,31.6105,31.6105,75755.0
2015-06-02 14:40:00,42.55,42.57,42.54,42.55,225232.0,31.6105,31.6254,31.6031,31.6105,225232.0
2015-06-02 14:45:00,42.55,42.57,42.54,42.54,73677.0,31.6105,31.6254,31.6031,31.6031,73677.0
2015-06-02 14:50:00,42.54,42.56,42.53,42.56,31254.0,31.6031,31.618,31.5957,31.618,31254.0
2015-06-02 14:55:00,42.56,42.59,42.55,42.59,64707.0,31.618,31.6403,31.6105,31.6403,64707.0
2015-06-02 15:00:00,42.58,42.59,42.55,42.55,33241.0,31.6328,31.6403,31.6105,31.6105,33241.0
2015-06-02 15:05:00,42.55,42.56,42.5,42.53,59106.0,31.6105,31.618,31.5734,31.5957,59106.0
2015-06-02 15:10:00,42.52,42.54,42.48,42.48,803033.0,31.5883,31.6031,31.5585,31.5585,803033.0
2015-06-02 15:15:00,42.48,42.49,42.47,42.47,215321.0,31.5585,31.566,31.5511,31.5511,215321.0
2015-06-02 15:20:00,42.48,42.49,42.46,42.47,179497.0,31.5585,31.566,31.5437,31.5511,179497.0
2015-06-02 15:25:00,42.46,42.47,42.45,42.46,58878.0,31.5437,31.5511,31.5363,31.5437,58878.0
2015-06-02 15:30:00,42.45,42.48,42.44,42.47,145291.0,31.5363,31.5585,31.5288,31.5511,145291.0
2015-06-02 15:35:00,42.48,42.49,42.46,42.46,163152.0,31.5585,31.566,31.5437,31.5437,163152.0
2015-06-02 15:40:00,42.46,42.46,42.44,42.46,54026.0,31.5437,31.5437,31.5288,31.5437,54026.0
2015-06-02 15:45:00,42.45,42.47,42.44,42.46,153656.0,31.5363,31.5511,31.5288,31.5437,153656.0
2015-06-02 15:50:00,42.47,42.47,42.45,42.45,200737.0,31.5511,31.5511,31.5363,31.5363,200737.0
2015-06-02 15:55:00,42.45,42.48,42.44,42.45,358351.0,31.5363,31.5585,31.5288,31.5363,358351.0
2015-06-03 09:30:00,42.28,42.29,42.16,42.17,453870.0,31.41,31.4174,31.3208,31.3282,453870.0
2015-06-03 09:35:00,42.17,42.18,42.12,42.13,204391.0,31.3282,31.3357,31.2911,31.2985,204391.0
2015-06-03 09:40:00,42.14,42.17,42.12,42.14,247483.0,31.306,31.3282,31.2911,31.306,247483.0
2015-06-03 09:45:00,42.14,42.2,42.12,42.19,231095.0,31.306,31.3505,31.2911,31.3431,231095.0
2015-06-03 09:50:00,42.19,42.2,42.16,42.18,121088.0,31.3431,31.3505,31.3208,31.3357,121088.0
2015-06-03 09:55:00,42.18,42.2,42.17,42.2,116459.0,31.3357,31.3505,31.3282,31.3505,116459.0
2015-06-03 10:00:00,42.2,42.21,42.17,42.2,515789.0,31.3505,31.358,31.3282,31.3505,515789.0
2015-06-03 10:05:00,42.2,42.26,42.19,42.26,353601.0,31.3505,31.3951,31.3431,31.3951,353601.0
2015-06-03 10:10:00,42.26,42.32,42.26,42.32,229017.0,31.3951,31.4397,31.3951,31.4397,229017.0
2015-06-03 10:15:00,42.33,42.34,42.3,42.32,130174.0,31.4471,31.4545,31.4248,31.4397,130174.0
2015-06-03 10:20:00,42.33,42.36,42.32,42.35,159766.0,31.4471,31.4694,31.4397,31.462,159766.0
2015-06-03 10:25:00,42.34,42.36,42.34,42.35,91788.0,31.4545,31.4694,31.4545,31.462,91788.0
2015-06-03 10:30:00,42.36,42.39,42.33,42.34,261788.0,31.4694,31.4917,31.4471,31.4545,261788.0
2015-06-03 10:35:00,42.33,42.34,42.32,42.33,111667.0,31.4471,31.4545,31.4397,31.4471,111667.0
2015-06-03 10:40:00,42.33,42.35,42.31,42.32,119268.0,31.4471,31.462,31.4322,31.4397,119268.0
2015-06-03 10:45:00,42.32,42.35,42.32,42.35,81644.0,31.4397,31.462,31.4397,31.462,81644.0
2015-06-03 10:50:00,42.36,42.37,42.34,42.37,102868.0,31.4694,31.4768,31.4545,31.4768,102868.0
2015-06-03 10:55:00,42.36,42.37,42.35,42.35,74254.0,31.4694,31.4768,31.462,31.462,74254.0
2015-06-03 11:00:00,42.35,42.39,42.34,42.36,124653.0,31.462,31.4917,31.4545,31.4694,124653.0
2015-06-03 11:05:00,42.37,42.37,42.34,42.37,124607.0,31.4768,31.4768,31.4545,31.4768,124607.0
2015-06-03 11:10:00,42.37,42.37,42.35,42.36,91853.0,31.4768,31.4768,31.462,31.4694,91853.0
2015-06-03 11:15:00,42.37,42.39,42.36,42.39,74835.0,31.4768,31.4917,31.4694,31.4917,74835.0
2015-06-03 11:20:00,42.38,42.39,42.37,42.39,102288.0,31.4843,31.4917,31.4768,31.4917,102288.0
2015-06-03 11:25:00,42.38,42.39,42.36,42.37,95005.0,31.4843,31.4917,31.4694,31.4768,95005.0
2015-06-03 11:30:00,42.37,42.38,42.35,42.36,83562.0,31.4768,31.4843,31.462,31.4694,83562.0
2015-06-03 11:35:00,42.36,42.36,42.3,42.31,122232.0,31.4694,31.4694,31.4248,31.4322,122232.0
2015-06-03 11:40:00,42.31,42.31,42.27,42.28,127850.0,31.4322,31.4322,31.4025,31.41,127850.0
2015-06-03 11:45:00,42.28,42.28,42.24,42.26,520108.0,31.41,31.41,31.3802,31.3951,520108.0
2015-06-03 11:50:00,42.25,42.26,42.22,42.25,67787.0,31.3877,31.3951,31.3654,31.3877,67787.0
2015-06-03 11:55:00,42.25,42.28,42.24,42.27,42616.0,31.3877,31.41,31.3802,31.4025,42616.0
2015-06-03 12:00:00,42.27,42.29,42.26,42.29,126662.0,31.4025,31.4174,31.3951,31.4174,126662.0
2015-06-03 12:05:00,42.28,42.29,42.24,42.26,25524.0,31.41,31.4174,31.3802,31.3951,25524.0
2015-06-03 12:10:00,42.26,42.27,42.23,42.23,31385.0,31.3951,31.4025,31.3728,31.3728,31385.0
2015-06-03 12:15:00,42.24,42.25,42.23,42.23,44138.0,31.3802,31.3877,31.3728,31.3728,44138.0
2015-06-03 12:20:00,42.23,42.24,42.22,42.23,22678.0,31.3728,31.3802,31.3654,31.3728,22678.0
2015-06-03 12:25:00,42.22,42.25,42.21,42.22,33465.0,31.3654,31.3877,31.358,31.3654,33465.0
2015-06-03 12:30:00,42.23,42.25,42.2,42.2,106246.0,31.3728,31.3877,31.3505,31.3505,106246.0
2015-06-03 12:35:00,42.2,42.24,42.2,42.24,94721.0,31.3505,31.3802,31.3505,31.3802,94721.0
2015-06-03 12:40:00,42.24,42.25,42.21,42.23,95742.0,31.3802,31.3877,31.358,31.3728,95742.0
2015-06-03 12:45:00,42.22,42.23,42.21,42.23,96017.0,31.3654,31.3728,31.358,31.3728,96017.0
2015-06-03 12:50:00,42.23,42.23,42.21,42.23,123455.0,31.3728,31.3728,31.358,31.3728,123455.0
2015-06-03 12:55:00,42.23,42.26,42.22,42.25,156061.0,31.3728,31.3951,31.3654,31.3877,156061.0
2015-06-03 13:00:00,42.26,42.27,42.25,42.26,125763.0,31.3951,31.4025,31.3877,31.3951,125763.0
2015-06-03 13:05:00,42.26,42.26,42.23,42.24,265482.0,31.3951,31.3951,31.3728,31.3802,265482.0
2015-06-03 13:10:00,42.24,42.27,42.23,42.27,157847.0,31.3802,31.4025,31.3728,31.4025,157847.0
2015-06-03 13:15:00,42.27,42.27,42.25,42.27,109621.0,31.4025,31.4025,31.3877,31.4025,109621.0
2015-06-03 13:20:00,42.27,42.27,42.25,42.26,120758.0,31.4025,31.4025,31.3877,31.3951,120758.0
2015-06-03 13:25:00,42.26,42.28,42.25,42.27,236241.0,31.3951,31.41,31.3877,31.4025,236241.0
2015-06-03 13:30:00,42.27,42.28,42.25,42.27,138406.0,31.4025,31.41,31.3877,31.4025,138406.0
2015-06-03 13:35:00,42.27,42.28,42.26,42.27,95677.0,31.4025,31.41,31.3951,31.4025,95677.0
2015-06-03 13:40:00,42.27,42.28,42.26,42.26,125650.0,31.4025,31.41,31.3951,31.3951,125650.0
2015-06-03 13:45:00,42.27,42.28,42.26,42.28,120366.0,31.4025,31.41,31.3951,31.41,120366.0
2015-06-03 13:50:00,42.28,42.29,42.27,42.29,125351.0,31.41,31.4174,31.4025,31.4174,125351.0
2015-06-03 13:55:00,42.29,42.31,42.28,42.31,178613.0,31.4174,31.4322,31.41,31.4322,178613.0
2015-06-03 14:00:00,42.31,42.35,42.31,42.34,236415.0,31.4322,31.462,31.4322,31.4545,236415.0
2015-06-03 14:05:00,42.34,42.36,42.33,42.34,238081.0,31.4545,31.4694,31.4471,31.4545,238081.0
2015-06-03 14:10:00,42.34,42.34,42.32,42.34,130499.0,31.4545,31.4545,31.4397,31.4545,130499.0
2015-06-03 14:15:00,42.33,42.35,42.32,42.34,247487.0,31.4471,31.462,31.4397,31.4545,247487.0
2015-06-03 14:20:00,42.34,42.34,42.32,42.34,174652.0,31.4545,31.4545,31.4397,31.4545,174652.0
2015-06-03 14:25:00,42.33,42.34,42.32,42.34,141085.0,31.4471,31.4545,31.4397,31.4545,141085.0
2015-06-03 14:30:00,42.33,42.34,42.3,42.3,372980.0,31.4471,31.4545,31.4248,31.4248,372980.0
2015-06-03 14:35:00,42.31,42.31,42.3,42.3,289160.0,31.4322,31.4322,31.4248,31.4248,289160.0
2015-06-03 14:40:00,42.31,42.31,42.28,42.29,258004.0,31.4322,31.4322,31.41,31.4174,258004.0
2015-06-03 14:45:00,42.3,42.3,42.29,42.29,356894.0,31.4248,31.4248,31.4174,31.4174,356894.0
2015-06-03 14:50:00,42.3,42.3,42.29,42.29,168159.0,31.4248,31.4248,31.4174,31.4174,168159.0
2015-06-03 14:55:00,42.29,42.3,42.28,42.29,137342.0,31.4174,31.4248,31.41,31.4174,137342.0
2015-06-03 15:00:00,42.29,42.31,42.28,42.29,229759.0,31.4174,31.4322,31.41,31.4174,229759.0
2015-06-03 15:05:00,42.29,42.3,42.28,42.3,209429.0,31.4174,31.4248,31.41,31.4248,209429.0
2015-06-03 15:10:00,42.3,42.3,42.28,42.29,133436.0,31.4248,31.4248,31.41,31.4174,133436.0
2015-06-03 15:15:00,42.29,42.29,42.25,42.26,266222.0,31.4174,31.4174,31.3877,31.3951,266222.0
2015-06-03 15:20:00,42.26,42.26,42.24,42.26,279093.0,31.3951,31.3951,31.3802,31.3951,279093.0
2015-06-03 15:25:00,42.26,42.28,42.25,42.26,393526.0,31.3951,31.41,31.3877,31.3951,393526.0
2015-06-03 15:30:00,42.27,42.28,42.26,42.27,217793.0,31.4025,31.41,31.3951,31.4025,217793.0
2015-06-03 15:35:00,42.27,42.3,42.27,42.28,356937.0,31.4025,31.4248,31.4025,31.41,356937.0
2015-06-03 15:40:00,42.29,42.29,42.26,42.29,554329.0,31.4174,31.4174,31.3951,31.4174,554329.0
2015-06-03 15:45:00,42.28,42.29,42.27,42.27,169046.0,31.41,31.4174,31.4025,31.4025,169046.0
2015-06-03 15:50:00,42.27,42.28,42.26,42.27,272234.0,31.4025,31.41,31.3951,31.4025,272234.0
2015-06-03 15:55:00,42.27,42.27,42.23,42.26,478867.0,31.4025,31.4025,31.3728,31.3951,478867.0
2015-06-04 09:30:00,41.93,41.98,41.88,41.92,388713.0,31.1499,31.1871,31.1128,31.1425,388713.0
2015-06-04 09:35:00,41.91,41.92,41.86,41.88,254002.0,31.1351,31.1425,31.0979,31.1128,254002.0
2015-06-04 09:40:00,41.88,41.9,41.85,41.89,531003.0,31.1128,31.1277,31.0905,31.1202,531003.0
2015-06-04 09:45:00,41.89,41.92,41.88,41.91,511075.0,31.1202,31.1425,31.1128,31.1351,511075.0
2015-06-04 09:50:00,41.91,41.95,41.89,41.95,244497.0,31.1351,31.1648,31.1202,31.1648,244497.0
2015-06-04 09:55:00,41.95,41.96,41.94,41.95,129292.0,31.1648,31.1722,31.1574,31.1648,129292.0
2015-06-04 10:00:00,41.95,42.03,41.95,42.0,290536.0,31.1648,31.2242,31.1648,31.2019,290536.0
2015-06-04 10:05:00,42.01,42.02,41.97,41.99,194536.0,31.2094,31.2168,31.1797,31.1945,194536.0
2015-06-04 10:10:00,41.98,41.99,41.96,41.96,209480.0,31.1871,31.1945,31.1722,31.1722,209480.0
2015-06-04 10:15:00,41.96,41.97,41.94,41.96,92177.0,31.1722,31.1797,31.1574,31.1722,92177.0
2015-06-04 10:20:00,41.96,41.96,41.93,41.94,133267.0,31.1722,31.1722,31.1499,31.1574,133267.0
2015-06-04 10:25:00,41.94,41.94,41.89,41.89,114148.0,31.1574,31.1574,31.1202,31.1202,114148.0
2015-06-04 10:30:00,41.89,41.89,41.83,41.84,130298.0,31.1202,31.1202,31.0757,31.0831,130298.0
2015-06-04 10:35:00,41.84,41.84,41.81,41.83,177249.0,31.0831,31.0831,31.0608,31.0757,177249.0
2015-06-04 10:40:00,41.82,41.86,41.82,41.85,119577.0,31.0682,31.0979,31.0682,31.0905,119577.0
2015-06-04 10:45:00,41.85,41.86,41.82,41.84,132714.0,31.0905,31.0979,31.0682,31.0831,132714.0
2015-06-04 10:50:00,41.84,41.85,41.81,41.82,148305.0,31.0831,31.0905,31.0608,31.0682,148305.0
2015-06-04 10:55:00,41.81,41.83,41.8,41.81,146569.0,31.0608,31.0757,31.0534,31.0608,146569.0
2015-06-04 11:00:00,41.8,41.81,41.77,41.77,91449.0,31.0534,31.0608,31.0311,31.0311,91449.0
2015-06-04 11:05:00,41.76,41.76,41.74,41.75,89672.0,31.0237,31.0237,31.0088,31.0162,89672.0
2015-06-04 11:10:00,41.75,41.81,41.74,41.8,189895.0,31.0162,31.0608,31.0088,31.0534,189895.0
2015-06-04 11:15:00,41.81,41.83,41.78,41.79,104844.0,31.0608,31.0757,31.0385,31.0459,104844.0
2015-06-04 11:20:00,41.78,41.79,41.76,41.78,51090.0,31.0385,31.0459,31.0237,31.0385,51090.0
2015-06-04 11:25:00,41.78,41.79,41.74,41.75,102877.0,31.0385,31.0459,31.0088,31.0162,102877.0
2015-06-04 11:30:00,41.75,41.75,41.71,41.72,95374.0,31.0162,31.0162,30.9865,30.9939,95374.0
2015-06-04 11:35:00,41.72,41.73,41.68,41.69,322613.0,30.9939,31.0014,30.9642,30.9716,322613.0
2015-06-04 11:40:00,41.68,41.72,41.68,41.7,122183.0,30.9642,30.9939,30.9642,30.9791,122183.0
2015-06-04 11:45:00,41.69,41.7,41.68,41.7,126254.0,30.9716,30.9791,30.9642,30.9791,126254.0
2015-06-04 11:50:00,41.7,41.72,41.69,41.71,100006.0,30.9791,30.9939,30.9716,30.9865,100006.0
2015-06-04 11:55:00,41.71,41.72,41.68,41.71,109497.0,30.9865,30.9939,30.9642,30.9865,109497.0
2015-06-04 12:00:00,41.72,41.72,41.7,41.71,128461.0,30.9939,30.9939,30.9791,30.9865,128461.0
2015-06-04 12:05:00,41.71,41.72,41.7,41.72,42066.0,30.9865,30.9939,30.9791,30.9939,42066.0
2015-06-04 12:10:00,41.71,41.73,41.7,41.71,69666.0,30.9865,31.0014,30.9791,30.9865,69666.0
2015-06-04 12:15:00,41.71,41.72,41.69,41.7,56823.0,30.9865,30.9939,30.9716,30.9791,56823.0
2015-06-04 12:20:00,41.69,41.7,41.68,41.69,71746.0,30.9716,30.9791,30.9642,30.9716,71746.0
2015-06-04 12:25:00,41.69,41.7,41.68,41.7,64175.0,30.9716,30.9791,30.9642,30.9791,64175.0
2015-06-04 12:30:00,41.69,41.73,41.68,41.72,65031.0,30.9716,31.0014,30.9642,30.9939,65031.0
2015-06-04 12:35:00,41.72,41.74,41.72,41.74,91884.0,30.9939,31.0088,30.9939,31.0088,91884.0
2015-06-04 12:40:00,41.74,41.74,41.71,41.72,39755.0,31.0088,31.0088,30.9865,30.9939,39755.0
2015-06-04 12:45:00,41.72,41.75,41.71,41.74,102119.0,30.9939,31.0162,30.9865,31.0088,102119.0
2015-06-04 12:50:00,41.75,41.76,41.74,41.75,26814.0,31.0162,31.0237,31.0088,31.0162,26814.0
2015-06-04 12:55:00,41.75,41.75,41.7,41.71,70065.0,31.0162,31.0162,30.9791,30.9865,70065.0
2015-06-04 13:00:00,41.71,41.71,41.68,41.69,68353.0,30.9865,30.9865,30.9642,30.9716,68353.0
2015-06-04 13:05:00,41.69,41.7,41.66,41.67,122127.0,30.9716,30.9791,30.9494,30.9568,122127.0
2015-06-04 13:10:00,41.67,41.69,41.66,41.67,61812.0,30.9568,30.9716,30.9494,30.9568,61812.0
2015-06-04 13:15:00,41.67,41.68,41.63,41.64,103503.0,30.9568,30.9642,30.9271,30.9345,103503.0
2015-06-04 13:20:00,41.64,41.64,41.61,41.64,65861.0,30.9345,30.9345,30.9122,30.9345,65861.0
2015-06-04 13:25:00,41.63,41.63,41.61,41.61,184082.0,30.9271,30.9271,30.9122,30.9122,184082.0
2015-06-04 13:30:00,41.62,41.63,41.6,41.61,208150.0,30.9196,30.9271,30.9048,30.9122,208150.0
2015-06-04 13:35:00,41.62,41.64,41.6,41.63,105356.0,30.9196,30.9345,30.9048,30.9271,105356.0
2015-06-04 13:40:00,41.62,41.63,41.61,41.62,85402.0,30.9196,30.9271,30.9122,30.9196,85402.0
2015-06-04 13:45:00,41.62,41.62,41.59,41.59,44331.0,30.9196,30.9196,30.8974,30.8974,44331.0
2015-06-04 13:50:00,41.6,41.62,41.58,41.61,74149.0,30.9048,30.9196,30.8899,30.9122,74149.0
2015-06-04 13:55:00,41.61,41.62,41.59,41.6,59481.0,30.9122,30.9196,30.8974,30.9048,59481.0
2015-06-04 14:00:00,41.61,41.63,41.6,41.63,71708.0,30.9122,30.9271,30.9048,30.9271,71708.0
2015-06-04 14:05:00,41.63,41.64,41.62,41.63,76399.0,30.9271,30.9345,30.9196,30.9271,76399.0
2015-06-04 14:10:00,41.63,41.68,41.61,41.67,109823.0,30.9271,30.9642,30.9122,30.9568,109823.0
2015-06-04 14:15:00,41.67,41.68,41.66,41.67,51025.0,30.9568,30.9642,30.9494,30.9568,51025.0
2015-06-04 14:20:00,41.67,41.7,41.66,41.68,131133.0,30.9568,30.9791,30.9494,30.9642,131133.0
2015-06-04 14:25:00,41.67,41.69,41.65,41.65,55916.0,30.9568,30.9716,30.9419,30.9419,55916.0
2015-06-04 14:30:00,41.66,41.67,41.64,41.66,114145.0,30.9494,30.9568,30.9345,30.9494,114145.0
2015-06-04 14:35:00,41.66,41.66,41.63,41.64,109888.0,30.9494,30.9494,30.9271,30.9345,109888.0
2015-06-04 14:40:00,41.64,41.67,41.63,41.67,75618.0,30.9345,30.9568,30.9271,30.9568,75618.0
2015-06-04 14:45:00,41.66,41.67,41.64,41.65,89642.0,30.9494,30.9568,30.9345,30.9419,89642.0
2015-06-04 14:50:00,41.65,41.66,41.64,41.65,75268.0,30.9419,30.9494,30.9345,30.9419,75268.0
2015-06-04 14:55:00,41.65,41.66,41.64,41.65,96058.0,30.9419,30.9494,30.9345,30.9419,96058.0
2015-06-04 15:00:00,41.65,41.68,41.65,41.68,90970.0,30.9419,30.9642,30.9419,30.9642,90970.0
2015-06-04 15:05:00,41.68,41.68,41.66,41.67,78137.0,30.9642,30.9642,30.9494,30.9568,78137.0
2015-06-04 15:10:00,41.66,41.67,41.64,41.65,115363.0,30.9494,30.9568,30.9345,30.9419,115363.0
2015-06-04 15:15:00,41.65,41.66,41.6,41.61,153035.0,30.9419,30.9494,30.9048,30.9122,153035.0
2015-06-04 15:20:00,41.61,41.63,41.6,41.61,116478.0,30.9122,30.9271,30.9048,30.9122,116478.0
2015-06-04 15:25:00,41.61,41.62,41.6,41.61,113212.0,30.9122,30.9196,30.9048,30.9122,113212.0
2015-06-04 15:30:00,41.61,41.62,41.59,41.61,142124.0,30.9122,30.9196,30.8974,30.9122,142124.0
2015-06-04 15:35:00,41.62,41.62,41.6,41.61,87596.0,30.9196,30.9196,30.9048,30.9122,87596.0
2015-06-04 15:40:00,41.61,41.63,41.61,41.63,138284.0,30.9122,30.9271,30.9122,30.9271,138284.0
2015-06-04 15:45:00,41.62,41.63,41.61,41.62,146102.0,30.9196,30.9271,30.9122,30.9196,146102.0
2015-06-04 15:50:00,41.62,41.62,41.6,41.62,241729.0,30.9196,30.9196,30.9048,30.9196,241729.0
2015-06-04 15:55:00,41.61,41.64,41.61,41.63,424689.0,30.9122,30.9345,30.9122,30.9271,424689.0
2015-06-05 09:30:00,41.36,41.36,41.19,41.2,392485.0,30.7265,30.7265,30.6002,30.6076,392485.0
2015-06-05 09:35:00,41.2,41.27,41.19,41.23,245762.0,30.6076,30.6596,30.6002,30.6299,245762.0
2015-06-05 09:40:00,41.23,41.27,41.2,41.25,136663.0,30.6299,30.6596,30.6076,30.6448,136663.0
2015-06-05 09:45:00,41.25,41.31,41.25,41.29,274612.0,30.6448,30.6893,30.6448,30.6745,274612.0
2015-06-05 09:50:00,41.29,41.35,41.29,41.34,147223.0,30.6745,30.7191,30.6745,30.7116,147223.0
2015-06-05 09:55:00,41.34,41.36,41.32,41.36,95118.0,30.7116,30.7265,30.6968,30.7265,95118.0
2015-06-05 10:00:00,41.35,41.4,41.35,41.39,117006.0,30.7191,30.7562,30.7191,30.7488,117006.0
2015-06-05 10:05:00,41.4,41.45,41.38,41.44,179260.0,30.7562,30.7934,30.7413,30.7859,179260.0
2015-06-05 10:10:00,41.44,41.44,41.4,41.42,61083.0,30.7859,30.7859,30.7562,30.7711,61083.0
2015-06-05 10:15:00,41.41,41.42,41.4,41.42,77639.0,30.7636,30.7711,30.7562,30.7711,77639.0
2015-06-05 10:20:00,41.42,41.48,41.41,41.48,79446.0,30.7711,30.8156,30.7636,30.8156,79446.0
2015-06-05 10:25:00,41.47,41.51,41.46,41.49,101406.0,30.8082,30.8379,30.8008,30.8231,101406.0
2015-06-05 10:30:00,41.49,41.55,41.49,41.55,88860.0,30.8231,30.8676,30.8231,30.8676,88860.0
2015-06-05 10:35:00,41.54,41.61,41.54,41.59,153550.0,30.8602,30.9122,30.8602,30.8974,153550.0
2015-06-05 10:40:00,41.59,41.61,41.51,41.53,209526.0,30.8974,30.9122,30.8379,30.8528,209526.0
2015-06-05 10:45:00,41.53,41.53,41.45,41.46,157253.0,30.8528,30.8528,30.7934,30.8008,157253.0
2015-06-05 10:50:00,41.45,41.47,41.42,41.43,208304.0,30.7934,30.8082,30.7711,30.7785,208304.0
2015-06-05 10:55:00,41.43,41.45,41.41,41.44,159857.0,30.7785,30.7934,30.7636,30.7859,159857.0
2015-06-05 11:00:00,41.44,41.52,41.42,41.52,110084.0,30.7859,30.8454,30.7711,30.8454,110084.0
2015-06-05 11:05:00,41.52,41.52,41.48,41.48,63654.0,30.8454,30.8454,30.8156,30.8156,63654.0
2015-06-05 11:10:00,41.49,41.5,41.45,41.46,39119.0,30.8231,30.8305,30.7934,30.8008,39119.0
2015-06-05 11:15:00,41.46,41.47,41.44,41.46,69239.0,30.8008,30.8082,30.7859,30.8008,69239.0
2015-06-05 11:20:00,41.47,41.5,41.46,41.48,31864.0,30.8082,30.8305,30.8008,30.8156,31864.0
2015-06-05 11:25:00,41.48,41.49,41.45,41.47,69548.0,30.8156,30.8231,30.7934,30.8082,69548.0
2015-06-05 11:30:00,41.47,41.48,41.42,41.43,71030.0,30.8082,30.8156,30.7711,30.7785,71030.0
2015-06-05 11:35:00,41.44,41.44,41.42,41.42,245792.0,30.7859,30.7859,30.7711,30.7711,245792.0
2015-06-05 11:40:00,41.42,41.44,41.42,41.42,40272.0,30.7711,30.7859,30.7711,30.7711,40272.0
2015-06-05 11:45:00,41.43,41.43,41.4,41.41,97277.0,30.7785,30.7785,30.7562,30.7636,97277.0
2015-06-05 11:50:00,41.41,41.44,41.4,41.43,68527.0,30.7636,30.7859,30.7562,30.7785,68527.0
2015-06-05 11:55:00,41.43,41.44,41.42,41.44,204530.0,30.7785,30.7859,30.7711,30.7859,204530.0
2015-06-05 12:00:00,41.44,41.45,41.42,41.43,92109.0,30.7859,30.7934,30.7711,30.7785,92109.0
2015-06-05 12:05:00,41.43,41.46,41.42,41.46,41743.0,30.7785,30.8008,30.7711,30.8008,41743.0
2015-06-05 12:10:00,41.47,41.48,41.45,41.47,35788.0,30.8082,30.8156,30.7934,30.8082,35788.0
2015-06-05 12:15:00,41.47,41.48,41.46,41.48,18831.0,30.8082,30.8156,30.8008,30.8156,18831.0
2015-06-05 12:20:00,41.48,41.48,41.43,41.45,80413.0,30.8156,30.8156,30.7785,30.7934,80413.0
2015-06-05 12:25:00,41.45,41.45,41.41,41.41,41916.0,30.7934,30.7934,30.7636,30.7636,41916.0
2015-06-05 12:30:00,41.41,41.44,41.39,41.42,58092.0,30.7636,30.7859,30.7488,30.7711,58092.0
2015-06-05 12:35:00,41.42,41.42,41.4,41.41,39197.0,30.7711,30.7711,30.7562,30.7636,39197.0
2015-06-05 12:40:00,41.41,41.49,41.38,41.46,230008.0,30.7636,30.8231,30.7413,30.8008,230008.0
2015-06-05 12:45:00,41.46,41.47,41.45,41.46,30992.0,30.8008,30.8082,30.7934,30.8008,30992.0
2015-06-05 12:50:00,41.46,41.47,41.45,41.46,48478.0,30.8008,30.8082,30.7934,30.8008,48478.0
2015-06-05 12:55:00,41.45,41.47,41.44,41.46,46436.0,30.7934,30.8082,30.7859,30.8008,46436.0
2015-06-05 13:00:00,41.46,41.48,41.45,41.47,40701.0,30.8008,30.8156,30.7934,30.8082,40701.0
2015-06-05 13:05:00,41.48,41.49,41.47,41.48,34118.0,30.8156,30.8231,30.8082,30.8156,34118.0
2015-06-05 13:10:00,41.48,41.48,41.46,41.46,28528.0,30.8156,30.8156,30.8008,30.8008,28528.0
2015-06-05 13:15:00,41.47,41.48,41.46,41.48,42811.0,30.8082,30.8156,30.8008,30.8156,42811.0
2015-06-05 13:20:00,41.48,41.49,41.47,41.49,40518.0,30.8156,30.8231,30.8082,30.8231,40518.0
2015-06-05 13:25:00,41.49,41.49,41.46,41.48,84510.0,30.8231,30.8231,30.8008,30.8156,84510.0
2015-06-05 13:30:00,41.48,41.49,41.47,41.49,51737.0,30.8156,30.8231,30.8082,30.8231,51737.0
2015-06-05 13:35:00,41.49,41.49,41.46,41.48,59943.0,30.8231,30.8231,30.8008,30.8156,59943.0
2015-06-05 13:40:00,41.48,41.49,41.46,41.46,37215.0,30.8156,30.8231,30.8008,30.8008,37215.0
2015-06-05 13:45:00,41.47,41.47,41.45,41.46,34007.0,30.8082,30.8082,30.7934,30.8008,34007.0
2015-06-05 13:50:00,41.46,41.46,41.44,41.44,44863.0,30.8008,30.8008,30.7859,30.7859,44863.0
2015-06-05 13:55:00,41.45,41.45,41.43,41.43,57017.0,30.7934,30.7934,30.7785,30.7785,57017.0
2015-06-05 14:00:00,41.43,41.46,41.43,41.46,60507.0,30.7785,30.8008,30.7785,30.8008,60507.0
2015-06-05 14:05:00,41.46,41.46,41.45,41.46,64068.0,30.8008,30.8008,30.7934,30.8008,64068.0
2015-06-05 14:10:00,41.46,41.48,41.45,41.48,37398.0,30.8008,30.8156,30.7934,30.8156,37398.0
2015-06-05 14:15:00,41.48,41.49,41.47,41.49,42039.0,30.8156,30.8231,30.8082,30.8231,42039.0
2015-06-05 14:20:00,41.5,41.5,41.46,41.47,64466.0,30.8305,30.8305,30.8008,30.8082,64466.0
2015-06-05 14:25:00,41.47,41.49,41.46,41.49,44563.0,30.8082,30.8231,30.8008,30.8231,44563.0
2015-06-05 14:30:00,41.49,41.5,41.48,41.49,217492.0,30.8231,30.8305,30.8156,30.8231,217492.0
2015-06-05 14:35:00,41.49,41.5,41.48,41.48,58669.0,30.8231,30.8305,30.8156,30.8156,58669.0
2015-06-05 14:40:00,41.49,41.49,41.47,41.47,57182.0,30.8231,30.8231,30.8082,30.8082,57182.0
2015-06-05 14:45:00,41.48,41.48,41.45,41.47,77181.0,30.8156,30.8156,30.7934,30.8082,77181.0
2015-06-05 14:50:00,41.47,41.48,41.46,41.48,105037.0,30.8082,30.8156,30.8008,30.8156,105037.0
2015-06-05 14:55:00,41.48,41.48,41.46,41.47,90547.0,30.8156,30.8156,30.8008,30.8082,90547.0
2015-06-05 15:00:00,41.47,41.49,41.46,41.47,58793.0,30.8082,30.8231,30.8008,30.8082,58793.0
2015-06-05 15:05:00,41.47,41.48,41.46,41.46,111974.0,30.8082,30.8156,30.8008,30.8008,111974.0
2015-06-05 15:10:00,41.46,41.47,41.45,41.46,99584.0,30.8008,30.8082,30.7934,30.8008,99584.0
2015-06-05 15:15:00,41.46,41.46,41.44,41.44,52571.0,30.8008,30.8008,30.7859,30.7859,52571.0
2015-06-05 15:20:00,41.44,41.45,41.43,41.43,136888.0,30.7859,30.7934,30.7785,30.7785,136888.0
2015-06-05 15:25:00,41.44,41.44,41.42,41.43,52279.0,30.7859,30.7859,30.7711,30.7785,52279.0
2015-06-05 15:30:00,41.43,41.46,41.42,41.46,122638.0,30.7785,30.8008,30.7711,30.8008,122638.0
2015-06-05 15:35:00,41.45,41.46,41.41,41.42,92665.0,30.7934,30.8008,30.7636,30.7711,92665.0
2015-06-05 15:40:00,41.42,41.44,41.41,41.43,138609.0,30.7711,30.7859,30.7636,30.7785,138609.0
2015-06-05 15:45:00,41.44,41.46,41.43,41.45,147870.0,30.7859,30.8008,30.7785,30.7934,147870.0
2015-06-05 15:50:00,41.46,41.46,41.43,41.45,236130.0,30.8008,30.8008,30.7785,30.7934,236130.0
2015-06-05 15:55:00,41.44,41.45,41.41,41.43,619442.0,30.7859,30.7934,30.7636,30.7785,619442.0
2015-06-08 09:30:00,41.45,41.52,41.45,41.46,178721.0,30.7934,30.8454,30.7934,30.8008,178721.0
2015-06-08 09:35:00,41.46,41.51,41.46,41.5,165603.0,30.8008,30.8379,30.8008,30.8305,165603.0
2015-06-08 09:40:00,41.5,41.52,41.47,41.48,185617.0,30.8305,30.8454,30.8082,30.8156,185617.0
2015-06-08 09:45:00,41.49,41.55,41.48,41.53,175997.0,30.8231,30.8676,30.8156,30.8528,175997.0
2015-06-08 09:50:00,41.53,41.53,41.48,41.51,98724.0,30.8528,30.8528,30.8156,30.8379,98724.0
2015-06-08 09:55:00,41.51,41.52,41.48,41.49,214279.0,30.8379,30.8454,30.8156,30.8231,214279.0
2015-06-08 10:00:00,41.48,41.5,41.46,41.5,62346.0,30.8156,30.8305,30.8008,30.8305,62346.0
2015-06-08 10:05:00,41.5,41.53,41.49,41.52,242616.0,30.8305,30.8528,30.8231,30.8454,242616.0
2015-06-08 10:10:00,41.52,41.53,41.49,41.5,216226.0,30.8454,30.8528,30.8231,30.8305,216226.0
2015-06-08 10:15:00,41.5,41.51,41.48,41.48,152203.0,30.8305,30.8379,30.8156,30.8156,152203.0
2015-06-08 10:20:00,41.48,41.5,41.47,41.49,71378.0,30.8156,30.8305,30.8082,30.8231,71378.0
2015-06-08 10:25:00,41.49,41.5,41.45,41.46,110146.0,30.8231,30.8305,30.7934,30.8008,110146.0
2015-06-08 10:30:00,41.46,41.49,41.45,41.47,174047.0,30.8008,30.8231,30.7934,30.8082,174047.0
2015-06-08 10:35:00,41.48,41.48,41.45,41.47,79143.0,30.8156,30.8156,30.7934,30.8082,79143.0
2015-06-08 10:40:00,41.47,41.5,41.46,41.48,50836.0,30.8082,30.8305,30.8008,30.8156,50836.0
2015-06-08 10:45:00,41.48,41.49,41.45,41.46,84127.0,30.8156,30.8231,30.7934,30.8008,84127.0
2015-06-08 10:50:00,41.47,41.48,41.44,41.45,65576.0,30.8082,30.8156,30.7859,30.7934,65576.0
2015-06-08 10:55:00,41.44,41.46,41.43,41.45,115426.0,30.7859,30.8008,30.7785,30.7934,115426.0
2015-06-08 11:00:00,41.44,41.46,41.43,41.44,97760.0,30.7859,30.8008,30.7785,30.7859,97760.0
2015-06-08 11:05:00,41.45,41.46,41.42,41.45,108435.0,30.7934,30.8008,30.7711,30.7934,108435.0
2015-06-08 11:10:00,41.45,41.49,41.44,41.48,76314.0,30.7934,30.8231,30.7859,30.8156,76314.0
2015-06-08 11:15:00,41.48,41.5,41.47,41.49,85198.0,30.8156,30.8305,30.8082,30.8231,85198.0
2015-06-08 11:20:00,41.49,41.5,41.49,41.49,36480.0,30.8231,30.8305,30.8231,30.8231,36480.0
2015-06-08 11:25:00,41.5,41.5,41.46,41.46,130203.0,30.8305,30.8305,30.8008,30.8008,130203.0
2015-06-08 11:30:00,41.46,41.48,41.45,41.47,712860.0,30.8008,30.8156,30.7934,30.8082,712860.0
2015-06-08 11:35:00,41.47,41.47,41.44,41.44,63804.0,30.8082,30.8082,30.7859,30.7859,63804.0
2015-06-08 11:40:00,41.44,41.48,41.43,41.48,122521.0,30.7859,30.8156,30.7785,30.8156,122521.0
2015-06-08 11:45:00,41.48,41.5,41.47,41.48,57001.0,30.8156,30.8305,30.8082,30.8156,57001.0
2015-06-08 11:50:00,41.48,41.49,41.44,41.44,140079.0,30.8156,30.8231,30.7859,30.7859,140079.0
2015-06-08 11:55:00,41.44,41.45,41.42,41.43,100388.0,30.7859,30.7934,30.7711,30.7785,100388.0
2015-06-08 12:00:00,41.43,41.45,41.42,41.45,121778.0,30.7785,30.7934,30.7711,30.7934,121778.0
2015-06-08 12:05:00,41.45,41.48,41.44,41.48,91051.0,30.7934,30.8156,30.7859,30.8156,91051.0
2015-06-08 12:10:00,41.48,41.49,41.47,41.48,81090.0,30.8156,30.8231,30.8082,30.8156,81090.0
2015-06-08 12:15:00,41.47,41.49,41.46,41.48,62748.0,30.8082,30.8231,30.8008,30.8156,62748.0
2015-06-08 12:20:00,41.48,41.49,41.47,41.48,41489.0,30.8156,30.8231,30.8082,30.8156,41489.0
2015-06-08 12:25:00,41.47,41.48,41.46,41.47,53562.0,30.8082,30.8156,30.8008,30.8082,53562.0
2015-06-08 12:30:00,41.46,41.48,41.46,41.47,191474.0,30.8008,30.8156,30.8008,30.8082,191474.0
2015-06-08 12:35:00,41.47,41.47,41.45,41.46,80852.0,30.8082,30.8082,30.7934,30.8008,80852.0
2015-06-08 12:40:00,41.46,41.46,41.44,41.44,39438.0,30.8008,30.8008,30.7859,30.7859,39438.0
2015-06-08 12:45:00,41.45,41.45,41.43,41.44,47006.0,30.7934,30.7934,30.7785,30.7859,47006.0
2015-06-08 12:50:00,41.43,41.44,41.43,41.44,30152.0,30.7785,30.7859,30.7785,30.7859,30152.0
2015-06-08 12:55:00,41.44,41.44,41.42,41.42,90634.0,30.7859,30.7859,30.7711,30.7711,90634.0
2015-06-08 13:00:00,41.42,41.44,41.41,41.44,120055.0,30.7711,30.7859,30.7636,30.7859,120055.0
2015-06-08 13:05:00,41.44,41.47,41.43,41.47,82207.0,30.7859,30.8082,30.7785,30.8082,82207.0
2015-06-08 13:10:00,41.46,41.49,41.46,41.48,50789.0,30.8008,30.8231,30.8008,30.8156,50789.0
2015-06-08 13:15:00,41.47,41.49,41.46,41.48,100753.0,30.8082,30.8231,30.8008,30.8156,100753.0
2015-06-08 13:20:00,41.47,41.49,41.45,41.45,39473.0,30.8082,30.8231,30.7934,30.7934,39473.0
2015-06-08 13:25:00,41.45,41.45,41.43,41.43,117753.0,30.7934,30.7934,30.7785,30.7785,117753.0
2015-06-08 13:30:00,41.43,41.44,41.4,41.4,102477.0,30.7785,30.7859,30.7562,30.7562,102477.0
2015-06-08 13:35:00,41.4,41.41,41.38,41.39,71690.0,30.7562,30.7636,30.7413,30.7488,71690.0
2015-06-08 13:40:00,41.39,41.4,41.38,41.39,39677.0,30.7488,30.7562,30.7413,30.7488,39677.0
2015-06-08 13:45:00,41.39,41.4,41.38,41.4,69167.0,30.7488,30.7562,30.7413,30.7562,69167.0
2015-06-08 13:50:00,41.39,41.4,41.38,41.38,111203.0,30.7488,30.7562,30.7413,30.7413,111203.0
2015-06-08 13:55:00,41.39,41.42,41.38,41.4,79895.0,30.7488,30.7711,30.7413,30.7562,79895.0
2015-06-08 14:00:00,41.41,41.42,41.38,41.42,104360.0,30.7636,30.7711,30.7413,30.7711,104360.0
2015-06-08 14:05:00,41.41,41.42,41.38,41.39,125413.0,30.7636,30.7711,30.7413,30.7488,125413.0
2015-06-08 14:10:00,41.39,41.43,41.38,41.42,104222.0,30.7488,30.7785,30.7413,30.7711,104222.0
2015-06-08 14:15:00,41.43,41.43,41.39,41.41,94331.0,30.7785,30.7785,30.7488,30.7636,94331.0
2015-06-08 14:20:00,41.41,41.43,41.41,41.42,118221.0,30.7636,30.7785,30.7636,30.7711,118221.0
2015-06-08 14:25:00,41.42,41.45,41.42,41.44,128577.0,30.7711,30.7934,30.7711,30.7859,128577.0
2015-06-08 14:30:00,41.45,41.48,41.44,41.47,95458.0,30.7934,30.8156,30.7859,30.8082,95458.0
2015-06-08 14:35:00,41.48,41.49,41.46,41.48,198296.0,30.8156,30.8231,30.8008,30.8156,198296.0
2015-06-08 14:40:00,41.47,41.49,41.47,41.48,98871.0,30.8082,30.8231,30.8082,30.8156,98871.0
2015-06-08 14:45:00,41.48,41.49,41.46,41.47,88483.0,30.8156,30.8231,30.8008,30.8082,88483.0
2015-06-08 14:50:00,41.47,41.5,41.47,41.48,145917.0,30.8082,30.8305,30.8082,30.8156,145917.0
2015-06-08 14:55:00,41.48,41.49,41.47,41.48,71711.0,30.8156,30.8231,30.8082,30.8156,71711.0
2015-06-08 15:00:00,41.48,41.49,41.45,41.46,186809.0,30.8156,30.8231,30.7934,30.8008,186809.0
2015-06-08 15:05:00,41.46,41.49,41.45,41.47,124191.0,30.8008,30.8231,30.7934,30.8082,124191.0
2015-06-08 15:10:00,41.47,41.48,41.44,41.47,117056.0,30.8082,30.8156,30.7859,30.8082,117056.0
2015-06-08 15:15:00,41.46,41.47,41.45,41.46,61669.0,30.8008,30.8082,30.7934,30.8008,61669.0
2015-06-08 15:20:00,41.46,41.48,41.44,41.46,144080.0,30.8008,30.8156,30.7859,30.8008,144080.0
2015-06-08 15:25:00,41.46,41.49,41.44,41.48,77407.0,30.8008,30.8231,30.7859,30.8156,77407.0
2015-06-08 15:30:00,41.48,41.5,41.47,41.48,128881.0,30.8156,30.8305,30.8082,30.8156,128881.0
2015-06-08 15:35:00,41.48,41.48,41.45,41.46,131050.0,30.8156,30.8156,30.7934,30.8008,131050.0
2015-06-08 15:40:00,41.47,41.5,41.46,41.48,120760.0,30.8082,30.8305,30.8008,30.8156,120760.0
2015-06-08 15:45:00,41.48,41.5,41.46,41.48,155779.0,30.8156,30.8305,30.8008,30.8156,155779.0
2015-06-08 15:50:00,41.48,41.49,41.45,41.45,236707.0,30.8156,30.8231,30.7934,30.7934,236707.0
2015-06-08 15:55:00,41.45,41.46,41.41,41.41,305916.0,30.7934,30.8008,30.7636,30.7636,305916.0
2015-06-09 09:30:00,41.2,41.25,41.19,41.23,385872.0,30.6076,30.6448,30.6002,30.6299,385872.0
2015-06-09 09:35:00,41.23,41.25,41.21,41.21,236396.0,30.6299,30.6448,30.6151,30.6151,236396.0
2015-06-09 09:40:00,41.22,41.25,41.2,41.22,449297.0,30.6225,30.6448,30.6076,30.6225,449297.0
2015-06-09 09:45:00,41.22,41.26,41.21,41.24,157575.0,30.6225,30.6522,30.6151,30.6373,157575.0
2015-06-09 09:50:00,41.25,41.26,41.23,41.23,87345.0,30.6448,30.6522,30.6299,30.6299,87345.0
2015-06-09 09:55:00,41.24,41.24,41.19,41.21,156828.0,30.6373,30.6373,30.6002,30.6151,156828.0
2015-06-09 10:00:00,41.2,41.22,41.16,41.19,181412.0,30.6076,30.6225,30.5779,30.6002,181412.0
2015-06-09 10:05:00,41.18,41.21,41.17,41.2,173778.0,30.5928,30.6151,30.5853,30.6076,173778.0
2015-06-09 10:10:00,41.19,41.22,41.17,41.18,240366.0,30.6002,30.6225,30.5853,30.5928,240366.0
2015-06-09 10:15:00,41.18,41.18,41.15,41.15,81417.0,30.5928,30.5928,30.5705,30.5705,81417.0
2015-06-09 10:20:00,41.16,41.17,41.14,41.14,164638.0,30.5779,30.5853,30.563,30.563,164638.0
2015-06-09 10:25:00,41.15,41.15,41.13,41.14,232635.0,30.5705,30.5705,30.5556,30.563,232635.0
2015-06-09 10:30:00,41.13,41.16,41.13,41.16,149814.0,30.5556,30.5779,30.5556,30.5779,149814.0
2015-06-09 10:35:00,41.15,41.18,41.15,41.18,65161.0,30.5705,30.5928,30.5705,30.5928,65161.0
2015-06-09 10:40:00,41.18,41.2,41.16,41.18,425036.0,30.5928,30.6076,30.5779,30.5928,425036.0
2015-06-09 10:45:00,41.17,41.18,41.15,41.15,111447.0,30.5853,30.5928,30.5705,30.5705,111447.0
2015-06-09 10:50:00,41.15,41.18,41.15,41.17,172776.0,30.5705,30.5928,30.5705,30.5853,172776.0
2015-06-09 10:55:00,41.17,41.2,41.17,41.2,107572.0,30.5853,30.6076,30.5853,30.6076,107572.0
2015-06-09 11:00:00,41.2,41.22,41.19,41.21,184311.0,30.6076,30.6225,30.6002,30.6151,184311.0
2015-06-09 11:05:00,41.21,41.22,41.2,41.21,69817.0,30.6151,30.6225,30.6076,30.6151,69817.0
2015-06-09 11:10:00,41.21,41.22,41.19,41.2,446430.0,30.6151,30.6225,30.6002,30.6076,446430.0
2015-06-09 11:15:00,41.19,41.2,41.18,41.2,129375.0,30.6002,30.6076,30.5928,30.6076,129375.0
2015-06-09 11:20:00,41.2,41.22,41.18,41.21,51569.0,30.6076,30.6225,30.5928,30.6151,51569.0
2015-06-09 11:25:00,41.21,41.21,41.2,41.21,49504.0,30.6151,30.6151,30.6076,30.6151,49504.0
2015-06-09 11:30:00,41.21,41.24,41.2,41.22,121699.0,30.6151,30.6373,30.6076,30.6225,121699.0
2015-06-09 11:35:00,41.23,41.23,41.21,41.22,98171.0,30.6299,30.6299,30.6151,30.6225,98171.0
2015-06-09 11:40:00,41.23,41.23,41.21,41.22,109882.0,30.6299,30.6299,30.6151,30.6225,109882.0
2015-06-09 11:45:00,41.22,41.23,41.21,41.21,96039.0,30.6225,30.6299,30.6151,30.6151,96039.0
2015-06-09 11:50:00,41.21,41.22,41.21,41.21,21587.0,30.6151,30.6225,30.6151,30.6151,21587.0
2015-06-09 11:55:00,41.22,41.22,41.21,41.22,38276.0,30.6225,30.6225,30.6151,30.6225,38276.0
2015-06-09 12:00:00,41.21,41.22,41.21,41.22,31402.0,30.6151,30.6225,30.6151,30.6225,31402.0
2015-06-09 12:05:00,41.22,41.23,41.21,41.22,47169.0,30.6225,30.6299,30.6151,30.6225,47169.0
2015-06-09 12:10:00,41.22,41.23,41.2,41.21,109313.0,30.6225,30.6299,30.6076,30.6151,109313.0
2015-06-09 12:15:00,41.21,41.21,41.2,41.2,41282.0,30.6151,30.6151,30.6076,30.6076,41282.0
2015-06-09 12:20:00,41.2,41.21,41.19,41.2,70352.0,30.6076,30.6151,30.6002,30.6076,70352.0
2015-06-09 12:25:00,41.2,41.21,41.19,41.21,69002.0,30.6076,30.6151,30.6002,30.6151,69002.0
2015-06-09 12:30:00,41.2,41.21,41.2,41.2,17755.0,30.6076,30.6151,30.6076,30.6076,17755.0
2015-06-09 12:35:00,41.21,41.21,41.19,41.21,118576.0,30.6151,30.6151,30.6002,30.6151,118576.0
2015-06-09 12:40:00,41.2,41.21,41.2,41.21,128931.0,30.6076,30.6151,30.6076,30.6151,128931.0
2015-06-09 12:45:00,41.2,41.21,41.19,41.19,57783.0,30.6076,30.6151,30.6002,30.6002,57783.0
2015-06-09 12:50:00,41.19,41.2,41.19,41.19,32099.0,30.6002,30.6076,30.6002,30.6002,32099.0
2015-06-09 12:55:00,41.2,41.21,41.19,41.2,121948.0,30.6076,30.6151,30.6002,30.6076,121948.0
2015-06-09 13:00:00,41.2,41.23,41.19,41.21,80459.0,30.6076,30.6299,30.6002,30.6151,80459.0
2015-06-09 13:05:00,41.21,41.22,41.2,41.2,57852.0,30.6151,30.6225,30.6076,30.6076,57852.0
2015-06-09 13:10:00,41.21,41.21,41.18,41.19,64848.0,30.6151,30.6151,30.5928,30.6002,64848.0
2015-06-09 13:15:00,41.19,41.21,41.18,41.2,68337.0,30.6002,30.6151,30.5928,30.6076,68337.0
2015-06-09 13:20:00,41.2,41.21,41.19,41.2,55821.0,30.6076,30.6151,30.6002,30.6076,55821.0
2015-06-09 13:25:00,41.2,41.2,41.18,41.19,94400.0,30.6076,30.6076,30.5928,30.6002,94400.0
2015-06-09 13:30:00,41.18,41.2,41.18,41.19,33448.0,30.5928,30.6076,30.5928,30.6002,33448.0
2015-06-09 13:35:00,41.19,41.19,41.17,41.17,25504.0,30.6002,30.6002,30.5853,30.5853,25504.0
2015-06-09 13:40:00,41.17,41.18,41.14,41.15,91097.0,30.5853,30.5928,30.563,30.5705,91097.0
2015-06-09 13:45:00,41.14,41.15,41.14,41.14,57598.0,30.563,30.5705,30.563,30.563,57598.0
2015-06-09 13:50:00,41.14,41.15,41.13,41.14,72827.0,30.563,30.5705,30.5556,30.563,72827.0
2015-06-09 13:55:00,41.14,41.14,41.13,41.13,30389.0,30.563,30.563,30.5556,30.5556,30389.0
2015-06-09 14:00:00,41.13,41.14,41.12,41.13,87729.0,30.5556,30.563,30.5482,30.5556,87729.0
2015-06-09 14:05:00,41.14,41.15,41.13,41.15,65357.0,30.563,30.5705,30.5556,30.5705,65357.0
2015-06-09 14:10:00,41.14,41.15,41.12,41.13,54089.0,30.563,30.5705,30.5482,30.5556,54089.0
2015-06-09 14:15:00,41.13,41.14,41.12,41.13,75703.0,30.5556,30.563,30.5482,30.5556,75703.0
2015-06-09 14:20:00,41.13,41.14,41.13,41.14,32938.0,30.5556,30.563,30.5556,30.563,32938.0
2015-06-09 14:25:00,41.14,41.15,41.13,41.14,77881.0,30.563,30.5705,30.5556,30.563,77881.0
2015-06-09 14:30:00,41.15,41.15,41.13,41.14,37006.0,30.5705,30.5705,30.5556,30.563,37006.0
2015-06-09 14:35:00,41.14,41.16,41.13,41.16,89113.0,30.563,30.5779,30.5556,30.5779,89113.0
2015-06-09 14:40:00,41.15,41.16,41.15,41.16,38507.0,30.5705,30.5779,30.5705,30.5779,38507.0
2015-06-09 14:45:00,41.16,41.16,41.14,41.15,46830.0,30.5779,30.5779,30.563,30.5705,46830.0
2015-06-09 14:50:00,41.15,41.15,41.12,41.12,58895.0,30.5705,30.5705,30.5482,30.5482,58895.0
2015-06-09 14:55:00,41.12,41.13,41.11,41.13,116619.0,30.5482,30.5556,30.5408,30.5556,116619.0
2015-06-09 15:00:00,41.13,41.13,41.11,41.12,130326.0,30.5556,30.5556,30.5408,30.5482,130326.0
2015-06-09 15:05:00,41.12,41.12,41.1,41.11,90146.0,30.5482,30.5482,30.5333,30.5408,90146.0
2015-06-09 15:10:00,41.11,41.11,41.1,41.11,72961.0,30.5408,30.5408,30.5333,30.5408,72961.0
2015-06-09 15:15:00,41.11,41.12,41.1,41.12,107784.0,30.5408,30.5482,30.5333,30.5482,107784.0
2015-06-09 15:20:00,41.12,41.12,41.09,41.09,177764.0,30.5482,30.5482,30.5259,30.5259,177764.0
2015-06-09 15:25:00,41.09,41.1,41.07,41.08,129736.0,30.5259,30.5333,30.511,30.5185,129736.0
2015-06-09 15:30:00,41.08,41.09,41.08,41.09,236840.0,30.5185,30.5259,30.5185,30.5259,236840.0
2015-06-09 15:35:00,41.09,41.1,41.08,41.1,244032.0,30.5259,30.5333,30.5185,30.5333,244032.0
2015-06-09 15:40:00,41.1,41.12,41.09,41.12,175686.0,30.5333,30.5482,30.5259,30.5482,175686.0
2015-06-09 15:45:00,41.11,41.12,41.11,41.11,115919.0,30.5408,30.5482,30.5408,30.5408,115919.0
2015-06-09 15:50:00,41.12,41.14,41.11,41.13,257017.0,30.5482,30.563,30.5408,30.5556,257017.0
2015-06-09 15:55:00,41.13,41.13,41.11,41.12,236145.0,30.5556,30.5556,30.5408,30.5482,236145.0
2015-06-10 09:30:00,41.57,41.6,41.51,41.59,356839.0,30.8825,30.9048,30.8379,30.8974,356839.0
2015-06-10 09:35:00,41.59,41.63,41.58,41.6,213705.0,30.8974,30.9271,30.8899,30.9048,213705.0
2015-06-10 09:40:00,41.6,41.62,41.59,41.62,162096.0,30.9048,30.9196,30.8974,30.9196,162096.0
2015-06-10 09:45:00,41.62,41.67,41.61,41.66,134067.0,30.9196,30.9568,30.9122,30.9494,134067.0
2015-06-10 09:50:00,41.65,41.69,41.64,41.67,217328.0,30.9419,30.9716,30.9345,30.9568,217328.0
2015-06-10 09:55:00,41.67,41.68,41.63,41.64,116270.0,30.9568,30.9642,30.9271,30.9345,116270.0
2015-06-10 10:00:00,41.64,41.66,41.63,41.64,54489.0,30.9345,30.9494,30.9271,30.9345,54489.0
2015-06-10 10:05:00,41.65,41.68,41.65,41.65,68700.0,30.9419,30.9642,30.9419,30.9419,68700.0
2015-06-10 10:10:00,41.66,41.67,41.62,41.63,151106.0,30.9494,30.9568,30.9196,30.9271,151106.0
2015-06-10 10:15:00,41.64,41.65,41.62,41.63,166920.0,30.9345,30.9419,30.9196,30.9271,166920.0
2015-06-10 10:20:00,41.63,41.64,41.62,41.63,159740.0,30.9271,30.9345,30.9196,30.9271,159740.0
2015-06-10 10:25:00,41.64,41.65,41.61,41.61,58702.0,30.9345,30.9419,30.9122,30.9122,58702.0
2015-06-10 10:30:00,41.61,41.62,41.59,41.6,110050.0,30.9122,30.9196,30.8974,30.9048,110050.0
2015-06-10 10:35:00,41.6,41.61,41.57,41.57,199137.0,30.9048,30.9122,30.8825,30.8825,199137.0
2015-06-10 10:40:00,41.57,41.62,41.56,41.61,235436.0,30.8825,30.9196,30.8751,30.9122,235436.0
2015-06-10 10:45:00,41.62,41.62,41.6,41.62,44229.0,30.9196,30.9196,30.9048,30.9196,44229.0
2015-06-10 10:50:00,41.62,41.62,41.6,41.62,62940.0,30.9196,30.9196,30.9048,30.9196,62940.0
2015-06-10 10:55:00,41.62,41.67,41.62,41.66,171443.0,30.9196,30.9568,30.9196,30.9494,171443.0
2015-06-10 11:00:00,41.66,41.68,41.66,41.66,30685.0,30.9494,30.9642,30.9494,30.9494,30685.0
2015-06-10 11:05:00,41.66,41.67,41.66,41.67,59661.0,30.9494,30.9568,30.9494,30.9568,59661.0
2015-06-10 11:10:00,41.67,41.77,41.66,41.77,199377.0,30.9568,31.0311,30.9494,31.0311,199377.0
2015-06-10 11:15:00,41.77,41.81,41.76,41.76,146171.0,31.0311,31.0608,31.0237,31.0237,146171.0
2015-06-10 11:20:00,41.76,41.77,41.72,41.73,84393.0,31.0237,31.0311,30.9939,31.0014,84393.0
2015-06-10 11:25:00,41.73,41.76,41.72,41.75,95436.0,31.0014,31.0237,30.9939,31.0162,95436.0
2015-06-10 11:30:00,41.76,41.78,41.74,41.76,80500.0,31.0237,31.0385,31.0088,31.0237,80500.0
2015-06-10 11:35:00,41.76,41.76,41.73,41.75,134339.0,31.0237,31.0237,31.0014,31.0162,134339.0
2015-06-10 11:40:00,41.75,41.76,41.72,41.72,40419.0,31.0162,31.0237,30.9939,30.9939,40419.0
2015-06-10 11:45:00,41.72,41.75,41.71,41.73,82341.0,30.9939,31.0162,30.9865,31.0014,82341.0
2015-06-10 11:50:00,41.73,41.74,41.72,41.74,53322.0,31.0014,31.0088,30.9939,31.0088,53322.0
2015-06-10 11:55:00,41.73,41.75,41.72,41.73,115937.0,31.0014,31.0162,30.9939,31.0014,115937.0
2015-06-10 12:00:00,41.72,41.73,41.7,41.72,48272.0,30.9939,31.0014,30.9791,30.9939,48272.0
2015-06-10 12:05:00,41.72,41.73,41.7,41.71,68406.0,30.9939,31.0014,30.9791,30.9865,68406.0
2015-06-10 12:10:00,41.71,41.71,41.7,41.71,51976.0,30.9865,30.9865,30.9791,30.9865,51976.0
2015-06-10 12:15:00,41.7,41.72,41.7,41.72,101424.0,30.9791,30.9939,30.9791,30.9939,101424.0
2015-06-10 12:20:00,41.72,41.74,41.71,41.73,88085.0,30.9939,31.0088,30.9865,31.0014,88085.0
2015-06-10 12:25:00,41.73,41.74,41.72,41.73,38391.0,31.0014,31.0088,30.9939,31.0014,38391.0
2015-06-10 12:30:00,41.73,41.75,41.72,41.73,41126.0,31.0014,31.0162,30.9939,31.0014,41126.0
2015-06-10 12:35:00,41.74,41.74,41.72,41.72,27905.0,31.0088,31.0088,30.9939,30.9939,27905.0
2015-06-10 12:40:00,41.72,41.73,41.71,41.72,32334.0,30.9939,31.0014,30.9865,30.9939,32334.0
2015-06-10 12:45:00,41.72,41.74,41.72,41.73,19980.0,30.9939,31.0088,30.9939,31.0014,19980.0
2015-06-10 12:50:00,41.73,41.75,41.73,41.75,45400.0,31.0014,31.0162,31.0014,31.0162,45400.0
2015-06-10 12:55:00,41.75,41.76,41.74,41.75,26535.0,31.0162,31.0237,31.0088,31.0162,26535.0
2015-06-10 13:00:00,41.75,41.76,41.74,41.75,45259.0,31.0162,31.0237,31.0088,31.0162,45259.0
2015-06-10 13:05:00,41.76,41.76,41.73,41.74,77812.0,31.0237,31.0237,31.0014,31.0088,77812.0
2015-06-10 13:10:00,41.75,41.75,41.73,41.74,31565.0,31.0162,31.0162,31.0014,31.0088,31565.0
2015-06-10 13:15:00,41.73,41.74,41.72,41.73,59933.0,31.0014,31.0088,30.9939,31.0014,59933.0
2015-06-10 13:20:00,41.73,41.73,41.72,41.72,30569.0,31.0014,31.0014,30.9939,30.9939,30569.0
2015-06-10 13:25:00,41.72,41.73,41.71,41.71,38646.0,30.9939,31.0014,30.9865,30.9865,38646.0
2015-06-10 13:30:00,41.71,41.72,41.69,41.7,105752.0,30.9865,30.9939,30.9716,30.9791,105752.0
2015-06-10 13:35:00,41.71,41.73,41.7,41.72,35381.0,30.9865,31.0014,30.9791,30.9939,35381.0
2015-06-10 13:40:00,41.72,41.72,41.7,41.71,71104.0,30.9939,30.9939,30.9791,30.9865,71104.0
2015-06-10 13:45:00,41.71,41.72,41.69,41.7,41604.0,30.9865,30.9939,30.9716,30.9791,41604.0
2015-06-10 13:50:00,41.7,41.72,41.69,41.72,41553.0,30.9791,30.9939,30.9716,30.9939,41553.0
2015-06-10 13:55:00,41.72,41.73,41.71,41.73,54189.0,30.9939,31.0014,30.9865,31.0014,54189.0
2015-06-10 14:00:00,41.73,41.76,41.72,41.76,63559.0,31.0014,31.0237,30.9939,31.0237,63559.0
2015-06-10 14:05:00,41.76,41.76,41.73,41.73,54277.0,31.0237,31.0237,31.0014,31.0014,54277.0
2015-06-10 14:10:00,41.73,41.74,41.7,41.71,75759.0,31.0014,31.0088,30.9791,30.9865,75759.0
2015-06-10 14:15:00,41.71,41.72,41.7,41.72,46045.0,30.9865,30.9939,30.9791,30.9939,46045.0
2015-06-10 14:20:00,41.72,41.8,41.72,41.8,311536.0,30.9939,31.0534,30.9939,31.0534,311536.0
2015-06-10 14:25:00,41.8,41.8,41.78,41.79,132335.0,31.0534,31.0534,31.0385,31.0459,132335.0
2015-06-10 14:30:00,41.79,41.79,41.76,41.78,82861.0,31.0459,31.0459,31.0237,31.0385,82861.0
2015-06-10 14:35:00,41.78,41.78,41.75,41.77,61735.0,31.0385,31.0385,31.0162,31.0311,61735.0
2015-06-10 14:40:00,41.77,41.78,41.76,41.77,62853.0,31.0311,31.0385,31.0237,31.0311,62853.0
2015-06-10 14:45:00,41.77,41.77,41.74,41.75,122650.0,31.0311,31.0311,31.0088,31.0162,122650.0
2015-06-10 14:50:00,41.75,41.77,41.75,41.77,65359.0,31.0162,31.0311,31.0162,31.0311,65359.0
2015-06-10 14:55:00,41.76,41.77,41.75,41.77,156347.0,31.0237,31.0311,31.0162,31.0311,156347.0
2015-06-10 15:00:00,41.77,41.77,41.75,41.76,119991.0,31.0311,31.0311,31.0162,31.0237,119991.0
2015-06-10 15:05:00,41.77,41.78,41.75,41.76,73677.0,31.0311,31.0385,31.0162,31.0237,73677.0
2015-06-10 15:10:00,41.76,41.76,41.73,41.73,80010.0,31.0237,31.0237,31.0014,31.0014,80010.0
2015-06-10 15:15:00,41.73,41.73,41.71,41.72,96453.0,31.0014,31.0014,30.9865,30.9939,96453.0
2015-06-10 15:20:00,41.72,41.73,41.71,41.73,57628.0,30.9939,31.0014,30.9865,31.0014,57628.0
2015-06-10 15:25:00,41.73,41.74,41.73,41.74,82466.0,31.0014,31.0088,31.0014,31.0088,82466.0
2015-06-10 15:30:00,41.73,41.74,41.72,41.73,50953.0,31.0014,31.0088,30.9939,31.0014,50953.0
2015-06-10 15:35:00,41.72,41.73,41.72,41.73,87357.0,30.9939,31.0014,30.9939,31.0014,87357.0
2015-06-10 15:40:00,41.72,41.74,41.71,41.74,92363.0,30.9939,31.0088,30.9865,31.0088,92363.0
2015-06-10 15:45:00,41.73,41.74,41.71,41.71,95789.0,31.0014,31.0088,30.9865,30.9865,95789.0
2015-06-10 15:50:00,41.71,41.72,41.7,41.7,227553.0,30.9865,30.9939,30.9791,30.9791,227553.0
2015-06-10 15:55:00,41.71,41.73,41.69,41.71,476784.0,30.9865,31.0014,30.9716,30.9865,476784.0
2015-06-11 09:30:00,41.63,41.63,41.51,41.56,447410.0,30.9271,30.9271,30.8379,30.8751,447410.0
2015-06-11 09:35:00,41.56,41.57,41.53,41.53,287149.0,30.8751,30.8825,30.8528,30.8528,287149.0
2015-06-11 09:40:00,41.53,41.54,41.51,41.52,164523.0,30.8528,30.8602,30.8379,30.8454,164523.0
2015-06-11 09:45:00,41.52,41.53,41.5,41.53,141612.0,30.8454,30.8528,30.8305,30.8528,141612.0
2015-06-11 09:50:00,41.53,41.55,41.53,41.54,170849.0,30.8528,30.8676,30.8528,30.8602,170849.0
2015-06-11 09:55:00,41.54,41.55,41.52,41.54,65422.0,30.8602,30.8676,30.8454,30.8602,65422.0
2015-06-11 10:00:00,41.53,41.57,41.53,41.56,132745.0,30.8528,30.8825,30.8528,30.8751,132745.0
2015-06-11 10:05:00,41.56,41.58,41.56,41.57,101787.0,30.8751,30.8899,30.8751,30.8825,101787.0
2015-06-11 10:10:00,41.57,41.58,41.56,41.57,86303.0,30.8825,30.8899,30.8751,30.8825,86303.0
2015-06-11 10:15:00,41.58,41.59,41.57,41.59,92823.0,30.8899,30.8974,30.8825,30.8974,92823.0
2015-06-11 10:20:00,41.59,41.6,41.58,41.59,90049.0,30.8974,30.9048,30.8899,30.8974,90049.0
2015-06-11 10:25:00,41.59,41.62,41.58,41.61,74722.0,30.8974,30.9196,30.8899,30.9122,74722.0
2015-06-11 10:30:00,41.61,41.61,41.5,41.5,123937.0,30.9122,30.9122,30.8305,30.8305,123937.0
2015-06-11 10:35:00,41.49,41.5,41.44,41.45,225123.0,30.8231,30.8305,30.7859,30.7934,225123.0
2015-06-11 10:40:00,41.45,41.48,41.44,41.47,127169.0,30.7934,30.8156,30.7859,30.8082,127169.0
2015-06-11 10:45:00,41.47,41.48,41.45,41.45,73427.0,30.8082,30.8156,30.7934,30.7934,73427.0
2015-06-11 10:50:00,41.45,41.46,41.42,41.44,106013.0,30.7934,30.8008,30.7711,30.7859,106013.0
2015-06-11 10:55:00,41.44,41.44,41.4,41.41,115704.0,30.7859,30.7859,30.7562,30.7636,115704.0
2015-06-11 11:00:00,41.4,41.45,41.39,41.44,151206.0,30.7562,30.7934,30.7488,30.7859,151206.0
2015-06-11 11:05:00,41.44,41.49,41.42,41.48,90523.0,30.7859,30.8231,30.7711,30.8156,90523.0
2015-06-11 11:10:00,41.48,41.5,41.47,41.47,67401.0,30.8156,30.8305,30.8082,30.8082,67401.0
2015-06-11 11:15:00,41.47,41.48,41.44,41.45,73614.0,30.8082,30.8156,30.7859,30.7934,73614.0
2015-06-11 11:20:00,41.46,41.49,41.45,41.48,61510.0,30.8008,30.8231,30.7934,30.8156,61510.0
2015-06-11 11:25:00,41.48,41.49,41.46,41.48,36893.0,30.8156,30.8231,30.8008,30.8156,36893.0
2015-06-11 11:30:00,41.48,41.49,41.45,41.49,90411.0,30.8156,30.8231,30.7934,30.8231,90411.0
2015-06-11 11:35:00,41.48,41.5,41.48,41.48,76703.0,30.8156,30.8305,30.8156,30.8156,76703.0
2015-06-11 11:40:00,41.48,41.49,41.47,41.48,45653.0,30.8156,30.8231,30.8082,30.8156,45653.0
2015-06-11 11:45:00,41.48,41.5,41.47,41.49,37260.0,30.8156,30.8305,30.8082,30.8231,37260.0
2015-06-11 11:50:00,41.48,41.5,41.48,41.49,77010.0,30.8156,30.8305,30.8156,30.8231,77010.0
2015-06-11 11:55:00,41.49,41.51,41.47,41.49,62341.0,30.8231,30.8379,30.8082,30.8231,62341.0
2015-06-11 12:00:00,41.5,41.53,41.5,41.53,193487.0,30.8305,30.8528,30.8305,30.8528,193487.0
2015-06-11 12:05:00,41.52,41.53,41.48,41.49,64822.0,30.8454,30.8528,30.8156,30.8231,64822.0
2015-06-11 12:10:00,41.49,41.5,41.48,41.48,32641.0,30.8231,30.8305,30.8156,30.8156,32641.0
2015-06-11 12:15:00,41.48,41.49,41.47,41.49,53425.0,30.8156,30.8231,30.8082,30.8231,53425.0
2015-06-11 12:20:00,41.5,41.5,41.48,41.49,37359.0,30.8305,30.8305,30.8156,30.8231,37359.0
2015-06-11 12:25:00,41.5,41.5,41.49,41.5,29569.0,30.8305,30.8305,30.8231,30.8305,29569.0
2015-06-11 12:30:00,41.5,41.51,41.49,41.51,64247.0,30.8305,30.8379,30.8231,30.8379,64247.0
2015-06-11 12:35:00,41.51,41.51,41.49,41.49,29526.0,30.8379,30.8379,30.8231,30.8231,29526.0
2015-06-11 12:40:00,41.49,41.51,41.49,41.51,54165.0,30.8231,30.8379,30.8231,30.8379,54165.0
2015-06-11 12:45:00,41.51,41.52,41.49,41.5,81787.0,30.8379,30.8454,30.8231,30.8305,81787.0
2015-06-11 12:50:00,41.5,41.5,41.49,41.5,25199.0,30.8305,30.8305,30.8231,30.8305,25199.0
2015-06-11 12:55:00,41.49,41.5,41.49,41.5,18360.0,30.8231,30.8305,30.8231,30.8305,18360.0
2015-06-11 13:00:00,41.5,41.5,41.48,41.48,54411.0,30.8305,30.8305,30.8156,30.8156,54411.0
2015-06-11 13:05:00,41.48,41.51,41.48,41.49,53805.0,30.8156,30.8379,30.8156,30.8231,53805.0
2015-06-11 13:10:00,41.48,41.5,41.47,41.47,166179.0,30.8156,30.8305,30.8082,30.8082,166179.0
2015-06-11 13:15:00,41.48,41.49,41.47,41.48,95525.0,30.8156,30.8231,30.8082,30.8156,95525.0
2015-06-11 13:20:00,41.49,41.49,41.48,41.48,268343.0,30.8231,30.8231,30.8156,30.8156,268343.0
2015-06-11 13:25:00,41.48,41.49,41.48,41.49,70921.0,30.8156,30.8231,30.8156,30.8231,70921.0
2015-06-11 13:30:00,41.48,41.5,41.47,41.5,73158.0,30.8156,30.8305,30.8082,30.8305,73158.0
2015-06-11 13:35:00,41.49,41.51,41.49,41.5,43048.0,30.8231,30.8379,30.8231,30.8305,43048.0
2015-06-11 13:40:00,41.49,41.51,41.49,41.51,79055.0,30.8231,30.8379,30.8231,30.8379,79055.0
2015-06-11 13:45:00,41.51,41.55,41.51,41.53,75431.0,30.8379,30.8676,30.8379,30.8528,75431.0
2015-06-11 13:50:00,41.53,41.53,41.51,41.52,126903.0,30.8528,30.8528,30.8379,30.8454,126903.0
2015-06-11 13:55:00,41.52,41.54,41.51,41.53,41615.0,30.8454,30.8602,30.8379,30.8528,41615.0
2015-06-11 14:00:00,41.54,41.55,41.53,41.53,30108.0,30.8602,30.8676,30.8528,30.8528,30108.0
2015-06-11 14:05:00,41.54,41.56,41.53,41.56,92832.0,30.8602,30.8751,30.8528,30.8751,92832.0
2015-06-11 14:10:00,41.57,41.58,41.56,41.56,19852.0,30.8825,30.8899,30.8751,30.8751,19852.0
2015-06-11 14:15:00,41.56,41.57,41.55,41.55,33004.0,30.8751,30.8825,30.8676,30.8676,33004.0
2015-06-11 14:20:00,41.55,41.58,41.55,41.57,103166.0,30.8676,30.8899,30.8676,30.8825,103166.0
2015-06-11 14:25:00,41.57,41.58,41.56,41.58,86099.0,30.8825,30.8899,30.8751,30.8899,86099.0
2015-06-11 14:30:00,41.58,41.58,41.55,41.56,38596.0,30.8899,30.8899,30.8676,30.8751,38596.0
2015-06-11 14:35:00,41.56,41.58,41.56,41.58,40579.0,30.8751,30.8899,30.8751,30.8899,40579.0
2015-06-11 14:40:00,41.57,41.6,41.56,41.59,62805.0,30.8825,30.9048,30.8751,30.8974,62805.0
2015-06-11 14:45:00,41.59,41.59,41.58,41.58,37180.0,30.8974,30.8974,30.8899,30.8899,37180.0
2015-06-11 14:50:00,41.58,41.59,41.56,41.57,56987.0,30.8899,30.8974,30.8751,30.8825,56987.0
2015-06-11 14:55:00,41.57,41.58,41.56,41.56,71044.0,30.8825,30.8899,30.8751,30.8751,71044.0
2015-06-11 15:00:00,41.56,41.58,41.56,41.58,81691.0,30.8751,30.8899,30.8751,30.8899,81691.0
2015-06-11 15:05:00,41.58,41.58,41.57,41.57,73947.0,30.8899,30.8899,30.8825,30.8825,73947.0
2015-06-11 15:10:00,41.57,41.59,41.56,41.59,69009.0,30.8825,30.8974,30.8751,30.8974,69009.0
2015-06-11 15:15:00,41.59,41.59,41.57,41.58,72670.0,30.8974,30.8974,30.8825,30.8899,72670.0
2015-06-11 15:20:00,41.58,41.58,41.57,41.57,87226.0,30.8899,30.8899,30.8825,30.8825,87226.0
2015-06-11 15:25:00,41.57,41.58,41.56,41.56,331986.0,30.8825,30.8899,30.8751,30.8751,331986.0
2015-06-11 15:30:00,41.57,41.59,41.56,41.56,89243.0,30.8825,30.8974,30.8751,30.8751,89243.0
2015-06-11 15:35:00,41.57,41.58,41.55,41.57,103020.0,30.8825,30.8899,30.8676,30.8825,103020.0
2015-06-11 15:40:00,41.57,41.58,41.55,41.57,115978.0,30.8825,30.8899,30.8676,30.8825,115978.0
2015-06-11 15:45:00,41.56,41.57,41.54,41.55,55740.0,30.8751,30.8825,30.8602,30.8676,55740.0
2015-06-11 15:50:00,41.55,41.55,41.53,41.54,141418.0,30.8676,30.8676,30.8528,30.8602,141418.0
2015-06-11 15:55:00,41.54,41.54,41.52,41.54,319419.0,30.8602,30.8602,30.8454,30.8602,319419.0
2015-06-12 09:30:00,41.55,41.62,41.54,41.55,458359.0,30.8676,30.9196,30.8602,30.8676,458359.0
2015-06-12 09:35:00,41.56,41.58,41.55,41.55,417525.0,30.8751,30.8899,30.8676,30.8676,417525.0
2015-06-12 09:40:00,41.56,41.6,41.55,41.59,313161.0,30.8751,30.9048,30.8676,30.8974,313161.0
2015-06-12 09:45:00,41.59,41.64,41.58,41.64,130517.0,30.8974,30.9345,30.8899,30.9345,130517.0
2015-06-12 09:50:00,41.63,41.65,41.62,41.64,283489.0,30.9271,30.9419,30.9196,30.9345,283489.0
2015-06-12 09:55:00,41.64,41.66,41.64,41.65,99738.0,30.9345,30.9494,30.9345,30.9419,99738.0
2015-06-12 10:00:00,41.64,41.65,41.56,41.56,1364932.0,30.9345,30.9419,30.8751,30.8751,1364932.0
2015-06-12 10:05:00,41.56,41.58,41.55,41.56,239210.0,30.8751,30.8899,30.8676,30.8751,239210.0
2015-06-12 10:10:00,41.55,41.57,41.55,41.55,100617.0,30.8676,30.8825,30.8676,30.8676,100617.0
2015-06-12 10:15:00,41.55,41.57,41.52,41.53,99503.0,30.8676,30.8825,30.8454,30.8528,99503.0
2015-06-12 10:20:00,41.54,41.54,41.52,41.53,130661.0,30.8602,30.8602,30.8454,30.8528,130661.0
2015-06-12 10:25:00,41.53,41.53,41.52,41.52,45090.0,30.8528,30.8528,30.8454,30.8454,45090.0
2015-06-12 10:30:00,41.52,41.53,41.47,41.48,109214.0,30.8454,30.8528,30.8082,30.8156,109214.0
2015-06-12 10:35:00,41.48,41.49,41.46,41.48,96216.0,30.8156,30.8231,30.8008,30.8156,96216.0
2015-06-12 10:40:00,41.5,41.53,41.49,41.52,53913.0,30.8305,30.8528,30.8231,30.8454,53913.0
2015-06-12 10:45:00,41.52,41.53,41.49,41.5,79339.0,30.8454,30.8528,30.8231,30.8305,79339.0
2015-06-12 10:50:00,41.51,41.54,41.51,41.53,61711.0,30.8379,30.8602,30.8379,30.8528,61711.0
2015-06-12 10:55:00,41.53,41.53,41.49,41.5,93594.0,30.8528,30.8528,30.8231,30.8305,93594.0
2015-06-12 11:00:00,41.5,41.52,41.49,41.52,58885.0,30.8305,30.8454,30.8231,30.8454,58885.0
2015-06-12 11:05:00,41.53,41.53,41.51,41.51,21412.0,30.8528,30.8528,30.8379,30.8379,21412.0
2015-06-12 11:10:00,41.52,41.58,41.5,41.55,113246.0,30.8454,30.8899,30.8305,30.8676,113246.0
2015-06-12 11:15:00,41.56,41.57,41.54,41.56,104634.0,30.8751,30.8825,30.8602,30.8751,104634.0
2015-06-12 11:20:00,41.56,41.57,41.55,41.56,49860.0,30.8751,30.8825,30.8676,30.8751,49860.0
2015-06-12 11:25:00,41.55,41.59,41.55,41.56,64114.0,30.8676,30.8974,30.8676,30.8751,64114.0
2015-06-12 11:30:00,41.56,41.58,41.54,41.56,87818.0,30.8751,30.8899,30.8602,30.8751,87818.0
2015-06-12 11:35:00,41.56,41.57,41.54,41.56,48845.0,30.8751,30.8825,30.8602,30.8751,48845.0
2015-06-12 11:40:00,41.57,41.58,41.54,41.55,147958.0,30.8825,30.8899,30.8602,30.8676,147958.0
2015-06-12 11:45:00,41.55,41.55,41.51,41.53,207937.0,30.8676,30.8676,30.8379,30.8528,207937.0
2015-06-12 11:50:00,41.54,41.55,41.53,41.55,51807.0,30.8602,30.8676,30.8528,30.8676,51807.0
2015-06-12 11:55:00,41.55,41.55,41.53,41.53,58118.0,30.8676,30.8676,30.8528,30.8528,58118.0
2015-06-12 12:00:00,41.54,41.54,41.52,41.53,150769.0,30.8602,30.8602,30.8454,30.8528,150769.0
2015-06-12 12:05:00,41.53,41.54,41.52,41.53,162762.0,30.8528,30.8602,30.8454,30.8528,162762.0
2015-06-12 12:10:00,41.54,41.57,41.53,41.55,135807.0,30.8602,30.8825,30.8528,30.8676,135807.0
2015-06-12 12:15:00,41.55,41.56,41.55,41.56,25137.0,30.8676,30.8751,30.8676,30.8751,25137.0
2015-06-12 12:20:00,41.56,41.57,41.55,41.56,129813.0,30.8751,30.8825,30.8676,30.8751,129813.0
2015-06-12 12:25:00,41.56,41.58,41.56,41.57,84899.0,30.8751,30.8899,30.8751,30.8825,84899.0
2015-06-12 12:30:00,41.57,41.57,41.56,41.56,75736.0,30.8825,30.8825,30.8751,30.8751,75736.0
2015-06-12 12:35:00,41.56,41.57,41.55,41.55,102218.0,30.8751,30.8825,30.8676,30.8676,102218.0
2015-06-12 12:40:00,41.55,41.56,41.54,41.55,168783.0,30.8676,30.8751,30.8602,30.8676,168783.0
2015-06-12 12:45:00,41.55,41.56,41.54,41.55,84260.0,30.8676,30.8751,30.8602,30.8676,84260.0
2015-06-12 12:50:00,41.55,41.55,41.52,41.54,231566.0,30.8676,30.8676,30.8454,30.8602,231566.0
2015-06-12 12:55:00,41.54,41.54,41.51,41.51,79893.0,30.8602,30.8602,30.8379,30.8379,79893.0
2015-06-12 13:00:00,41.51,41.53,41.51,41.52,138563.0,30.8379,30.8528,30.8379,30.8454,138563.0
2015-06-12 13:05:00,41.52,41.53,41.51,41.52,103213.0,30.8454,30.8528,30.8379,30.8454,103213.0
2015-06-12 13:10:00,41.52,41.54,41.52,41.52,149404.0,30.8454,30.8602,30.8454,30.8454,149404.0
2015-06-12 13:15:00,41.52,41.53,41.52,41.52,57480.0,30.8454,30.8528,30.8454,30.8454,57480.0
2015-06-12 13:20:00,41.52,41.53,41.52,41.52,77965.0,30.8454,30.8528,30.8454,30.8454,77965.0
2015-06-12 13:25:00,41.52,41.53,41.52,41.52,72259.0,30.8454,30.8528,30.8454,30.8454,72259.0
2015-06-12 13:30:00,41.52,41.54,41.52,41.53,162590.0,30.8454,30.8602,30.8454,30.8528,162590.0
2015-06-12 13:35:00,41.54,41.54,41.53,41.53,74599.0,30.8602,30.8602,30.8528,30.8528,74599.0
2015-06-12 13:40:00,41.53,41.54,41.51,41.51,147113.0,30.8528,30.8602,30.8379,30.8379,147113.0
2015-06-12 13:45:00,41.51,41.53,41.51,41.51,500284.0,30.8379,30.8528,30.8379,30.8379,500284.0
2015-06-12 13:50:00,41.51,41.52,41.5,41.51,533745.0,30.8379,30.8454,30.8305,30.8379,533745.0
2015-06-12 13:55:00,41.51,41.52,41.5,41.52,145894.0,30.8379,30.8454,30.8305,30.8454,145894.0
2015-06-12 14:00:00,41.51,41.52,41.5,41.51,109055.0,30.8379,30.8454,30.8305,30.8379,109055.0
2015-06-12 14:05:00,41.51,41.52,41.5,41.51,128535.0,30.8379,30.8454,30.8305,30.8379,128535.0
2015-06-12 14:10:00,41.51,41.52,41.51,41.51,126738.0,30.8379,30.8454,30.8379,30.8379,126738.0
2015-06-12 14:15:00,41.52,41.52,41.5,41.51,128710.0,30.8454,30.8454,30.8305,30.8379,128710.0
2015-06-12 14:20:00,41.51,41.51,41.49,41.49,150520.0,30.8379,30.8379,30.8231,30.8231,150520.0
2015-06-12 14:25:00,41.5,41.5,41.49,41.5,153035.0,30.8305,30.8305,30.8231,30.8305,153035.0
2015-06-12 14:30:00,41.5,41.5,41.48,41.48,252629.0,30.8305,30.8305,30.8156,30.8156,252629.0
2015-06-12 14:35:00,41.48,41.48,41.47,41.47,120680.0,30.8156,30.8156,30.8082,30.8082,120680.0
2015-06-12 14:40:00,41.47,41.49,41.47,41.48,169971.0,30.8082,30.8231,30.8082,30.8156,169971.0
2015-06-12 14:45:00,41.48,41.5,41.48,41.5,144084.0,30.8156,30.8305,30.8156,30.8305,144084.0
2015-06-12 14:50:00,41.5,41.5,41.49,41.49,132868.0,30.8305,30.8305,30.8231,30.8231,132868.0
2015-06-12 14:55:00,41.49,41.5,41.48,41.49,184762.0,30.8231,30.8305,30.8156,30.8231,184762.0
2015-06-12 15:00:00,41.48,41.52,41.48,41.52,75362.0,30.8156,30.8454,30.8156,30.8454,75362.0
2015-06-12 15:05:00,41.51,41.52,41.5,41.52,107885.0,30.8379,30.8454,30.8305,30.8454,107885.0
2015-06-12 15:10:00,41.52,41.52,41.51,41.51,28551.0,30.8454,30.8454,30.8379,30.8379,28551.0
2015-06-12 15:15:00,41.51,41.52,41.5,41.5,55632.0,30.8379,30.8454,30.8305,30.8305,55632.0
2015-06-12 15:20:00,41.5,41.53,41.5,41.53,165843.0,30.8305,30.8528,30.8305,30.8528,165843.0
2015-06-12 15:25:00,41.53,41.53,41.52,41.53,31802.0,30.8528,30.8528,30.8454,30.8528,31802.0
2015-06-12 15:30:00,41.52,41.54,41.52,41.54,64566.0,30.8454,30.8602,30.8454,30.8602,64566.0
2015-06-12 15:35:00,41.54,41.55,41.53,41.54,59950.0,30.8602,30.8676,30.8528,30.8602,59950.0
2015-06-12 15:40:00,41.53,41.55,41.53,41.54,44219.0,30.8528,30.8676,30.8528,30.8602,44219.0
2015-06-12 15:45:00,41.54,41.55,41.54,41.55,55481.0,30.8602,30.8676,30.8602,30.8676,55481.0
2015-06-12 15:50:00,41.55,41.55,41.54,41.54,41750.0,30.8676,30.8676,30.8602,30.8602,41750.0
2015-06-12 15:55:00,41.55,41.56,41.54,41.54,282244.0,30.8676,30.8751,30.8602,30.8602,282244.0
2015-06-15 09:30:00,41.1,41.11,41.0,41.01,352790.0,30.5333,30.5408,30.459,30.4665,352790.0
2015-06-15 09:35:00,41.01,41.04,40.98,41.02,340332.0,30.4665,30.4888,30.4442,30.4739,340332.0
2015-06-15 09:40:00,41.01,41.03,40.98,40.99,181963.0,30.4665,30.4813,30.4442,30.4516,181963.0
2015-06-15 09:45:00,41.0,41.02,40.98,40.99,116492.0,30.459,30.4739,30.4442,30.4516,116492.0
2015-06-15 09:50:00,41.0,41.01,40.97,41.0,104635.0,30.459,30.4665,30.4368,30.459,104635.0
2015-06-15 09:55:00,41.01,41.01,40.98,40.99,60663.0,30.4665,30.4665,30.4442,30.4516,60663.0
2015-06-15 10:00:00,40.98,41.01,40.97,41.0,117798.0,30.4442,30.4665,30.4368,30.459,117798.0
2015-06-15 10:05:00,41.0,41.0,40.97,40.99,207484.0,30.459,30.459,30.4368,30.4516,207484.0
2015-06-15 10:10:00,40.98,41.02,40.98,41.01,278521.0,30.4442,30.4739,30.4442,30.4665,278521.0
2015-06-15 10:15:00,41.01,41.03,41.01,41.02,70443.0,30.4665,30.4813,30.4665,30.4739,70443.0
2015-06-15 10:20:00,41.02,41.04,40.99,40.99,101626.0,30.4739,30.4888,30.4516,30.4516,101626.0
2015-06-15 10:25:00,41.0,41.03,40.98,41.02,156608.0,30.459,30.4813,30.4442,30.4739,156608.0
2015-06-15 10:30:00,41.02,41.02,40.99,41.01,64605.0,30.4739,30.4739,30.4516,30.4665,64605.0
2015-06-15 10:35:00,41.01,41.04,41.0,41.03,91424.0,30.4665,30.4888,30.459,30.4813,91424.0
2015-06-15 10:40:00,41.02,41.04,40.99,40.99,106192.0,30.4739,30.4888,30.4516,30.4516,106192.0
2015-06-15 10:45:00,41.0,41.04,40.99,41.01,56119.0,30.459,30.4888,30.4516,30.4665,56119.0
2015-06-15 10:50:00,41.02,41.03,41.01,41.01,45629.0,30.4739,30.4813,30.4665,30.4665,45629.0
2015-06-15 10:55:00,41.01,41.04,41.01,41.03,59427.0,30.4665,30.4888,30.4665,30.4813,59427.0
2015-06-15 11:00:00,41.04,41.08,41.04,41.06,126267.0,30.4888,30.5185,30.4888,30.5036,126267.0
2015-06-15 11:05:00,41.07,41.1,41.06,41.1,80214.0,30.511,30.5333,30.5036,30.5333,80214.0
2015-06-15 11:10:00,41.09,41.14,41.09,41.14,79745.0,30.5259,30.563,30.5259,30.563,79745.0
2015-06-15 11:15:00,41.13,41.14,41.08,41.08,126431.0,30.5556,30.563,30.5185,30.5185,126431.0
2015-06-15 11:20:00,41.09,41.09,41.03,41.03,62225.0,30.5259,30.5259,30.4813,30.4813,62225.0
2015-06-15 11:25:00,41.04,41.04,41.01,41.02,151645.0,30.4888,30.4888,30.4665,30.4739,151645.0
2015-06-15 11:30:00,41.02,41.06,41.02,41.04,57670.0,30.4739,30.5036,30.4739,30.4888,57670.0
2015-06-15 11:35:00,41.05,41.07,41.03,41.07,50390.0,30.4962,30.511,30.4813,30.511,50390.0
2015-06-15 11:40:00,41.07,41.08,41.05,41.07,37467.0,30.511,30.5185,30.4962,30.511,37467.0
2015-06-15 11:45:00,41.06,41.08,41.05,41.08,33254.0,30.5036,30.5185,30.4962,30.5185,33254.0
2015-06-15 11:50:00,41.07,41.1,41.06,41.06,41314.0,30.511,30.5333,30.5036,30.5036,41314.0
2015-06-15 11:55:00,41.07,41.08,41.04,41.08,45417.0,30.511,30.5185,30.4888,30.5185,45417.0
2015-06-15 12:00:00,41.09,41.1,41.07,41.1,88713.0,30.5259,30.5333,30.511,30.5333,88713.0
2015-06-15 12:05:00,41.09,41.11,41.09,41.09,57483.0,30.5259,30.5408,30.5259,30.5259,57483.0
2015-06-15 12:10:00,41.09,41.1,41.08,41.09,32096.0,30.5259,30.5333,30.5185,30.5259,32096.0
2015-06-15 12:15:00,41.09,41.11,41.09,41.1,25070.0,30.5259,30.5408,30.5259,30.5333,25070.0
2015-06-15 12:20:00,41.11,41.11,41.09,41.1,93036.0,30.5408,30.5408,30.5259,30.5333,93036.0
2015-06-15 12:25:00,41.11,41.11,41.06,41.07,39923.0,30.5408,30.5408,30.5036,30.511,39923.0
2015-06-15 12:30:00,41.07,41.09,41.07,41.08,13268.0,30.511,30.5259,30.511,30.5185,13268.0
2015-06-15 12:35:00,41.08,41.08,41.06,41.07,22432.0,30.5185,30.5185,30.5036,30.511,22432.0
2015-06-15 12:40:00,41.08,41.08,41.06,41.08,18247.0,30.5185,30.5185,30.5036,30.5185,18247.0
2015-06-15 12:45:00,41.07,41.12,41.07,41.12,37516.0,30.511,30.5482,30.511,30.5482,37516.0
2015-06-15 12:50:00,41.12,41.13,41.11,41.11,54353.0,30.5482,30.5556,30.5408,30.5408,54353.0
2015-06-15 12:55:00,41.12,41.12,41.1,41.12,41813.0,30.5482,30.5482,30.5333,30.5482,41813.0
2015-06-15 13:00:00,41.12,41.12,41.09,41.11,50697.0,30.5482,30.5482,30.5259,30.5408,50697.0
2015-06-15 13:05:00,41.1,41.11,41.09,41.11,63294.0,30.5333,30.5408,30.5259,30.5408,63294.0
2015-06-15 13:10:00,41.1,41.11,41.09,41.1,42230.0,30.5333,30.5408,30.5259,30.5333,42230.0
2015-06-15 13:15:00,41.1,41.11,41.09,41.11,95369.0,30.5333,30.5408,30.5259,30.5408,95369.0
2015-06-15 13:20:00,41.11,41.11,41.08,41.09,57739.0,30.5408,30.5408,30.5185,30.5259,57739.0
2015-06-15 13:25:00,41.08,41.09,41.06,41.08,48232.0,30.5185,30.5259,30.5036,30.5185,48232.0
2015-06-15 13:30:00,41.08,41.09,41.07,41.09,47465.0,30.5185,30.5259,30.511,30.5259,47465.0
2015-06-15 13:35:00,41.09,41.1,41.08,41.1,172204.0,30.5259,30.5333,30.5185,30.5333,172204.0
2015-06-15 13:40:00,41.1,41.1,41.06,41.09,281103.0,30.5333,30.5333,30.5036,30.5259,281103.0
2015-06-15 13:45:00,41.08,41.09,41.07,41.08,297607.0,30.5185,30.5259,30.511,30.5185,297607.0
2015-06-15 13:50:00,41.08,41.14,41.05,41.07,393830.0,30.5185,30.563,30.4962,30.511,393830.0
2015-06-15 13:55:00,41.07,41.08,41.05,41.05,162015.0,30.511,30.5185,30.4962,30.4962,162015.0
2015-06-15 14:00:00,41.06,41.08,41.05,41.08,52146.0,30.5036,30.5185,30.4962,30.5185,52146.0
2015-06-15 14:05:00,41.08,41.09,41.06,41.07,135049.0,30.5185,30.5259,30.5036,30.511,135049.0
2015-06-15 14:10:00,41.07,41.1,41.07,41.08,164749.0,30.511,30.5333,30.511,30.5185,164749.0
2015-06-15 14:15:00,41.08,41.11,41.07,41.09,87865.0,30.5185,30.5408,30.511,30.5259,87865.0
2015-06-15 14:20:00,41.1,41.1,41.07,41.07,35621.0,30.5333,30.5333,30.511,30.511,35621.0
2015-06-15 14:25:00,41.08,41.08,41.05,41.05,42044.0,30.5185,30.5185,30.4962,30.4962,42044.0
2015-06-15 14:30:00,41.05,41.07,41.05,41.05,49648.0,30.4962,30.511,30.4962,30.4962,49648.0
2015-06-15 14:35:00,41.05,41.07,41.05,41.06,120223.0,30.4962,30.511,30.4962,30.5036,120223.0
2015-06-15 14:40:00,41.07,41.07,41.05,41.07,201161.0,30.511,30.511,30.4962,30.511,201161.0
2015-06-15 14:45:00,41.07,41.1,41.06,41.1,107510.0,30.511,30.5333,30.5036,30.5333,107510.0
2015-06-15 14:50:00,41.1,41.1,41.07,41.08,248094.0,30.5333,30.5333,30.511,30.5185,248094.0
2015-06-15 14:55:00,41.08,41.09,41.07,41.08,161022.0,30.5185,30.5259,30.511,30.5185,161022.0
2015-06-15 15:00:00,41.07,41.09,41.06,41.07,73551.0,30.511,30.5259,30.5036,30.511,73551.0
2015-06-15 15:05:00,41.07,41.09,41.06,41.08,48649.0,30.511,30.5259,30.5036,30.5185,48649.0
2015-06-15 15:10:00,41.08,41.09,41.07,41.08,128573.0,30.5185,30.5259,30.511,30.5185,128573.0
2015-06-15 15:15:00,41.07,41.08,41.06,41.07,62703.0,30.511,30.5185,30.5036,30.511,62703.0
2015-06-15 15:20:00,41.06,41.09,41.06,41.08,165665.0,30.5036,30.5259,30.5036,30.5185,165665.0
2015-06-15 15:25:00,41.08,41.09,41.07,41.09,78120.0,30.5185,30.5259,30.511,30.5259,78120.0
2015-06-15 15:30:00,41.09,41.1,41.08,41.09,120664.0,30.5259,30.5333,30.5185,30.5259,120664.0
2015-06-15 15:35:00,41.09,41.1,41.08,41.09,61556.0,30.5259,30.5333,30.5185,30.5259,61556.0
2015-06-15 15:40:00,41.09,41.13,41.08,41.12,176015.0,30.5259,30.5556,30.5185,30.5482,176015.0
2015-06-15 15:45:00,41.11,41.11,41.09,41.11,108838.0,30.5408,30.5408,30.5259,30.5408,108838.0
2015-06-15 15:50:00,41.11,41.16,41.11,41.16,996444.0,30.5408,30.5779,30.5408,30.5779,996444.0
2015-06-15 15:55:00,41.15,41.16,41.12,41.12,486906.0,30.5705,30.5779,30.5482,30.5482,486906.0
2015-06-16 09:30:00,41.07,41.07,40.97,40.98,292288.0,30.511,30.511,30.4368,30.4442,292288.0
2015-06-16 09:35:00,40.99,41.1,40.99,41.08,107382.0,30.4516,30.5333,30.4516,30.5185,107382.0
2015-06-16 09:40:00,41.08,41.08,41.02,41.02,302209.0,30.5185,30.5185,30.4739,30.4739,302209.0
2015-06-16 09:45:00,41.03,41.07,41.03,41.05,169630.0,30.4813,30.511,30.4813,30.4962,169630.0
2015-06-16 09:50:00,41.06,41.08,41.05,41.07,145408.0,30.5036,30.5185,30.4962,30.511,145408.0
2015-06-16 09:55:00,41.07,41.12,41.06,41.11,71737.0,30.511,30.5482,30.5036,30.5408,71737.0
2015-06-16 10:00:00,41.11,41.13,41.09,41.09,45772.0,30.5408,30.5556,30.5259,30.5259,45772.0
2015-06-16 10:05:00,41.1,41.11,41.05,41.05,68938.0,30.5333,30.5408,30.4962,30.4962,68938.0
2015-06-16 10:10:00,41.06,41.06,41.01,41.01,141589.0,30.5036,30.5036,30.4665,30.4665,141589.0
2015-06-16 10:15:00,41.0,41.03,40.99,41.02,86020.0,30.459,30.4813,30.4516,30.4739,86020.0
2015-06-16 10:20:00,41.02,41.06,41.01,41.06,83971.0,30.4739,30.5036,30.4665,30.5036,83971.0
2015-06-16 10:25:00,41.07,41.07,41.04,41.06,89999.0,30.511,30.511,30.4888,30.5036,89999.0
2015-06-16 10:30:00,41.06,41.07,41.04,41.05,95843.0,30.5036,30.511,30.4888,30.4962,95843.0
2015-06-16 10:35:00,41.05,41.06,41.03,41.04,51326.0,30.4962,30.5036,30.4813,30.4888,51326.0
2015-06-16 10:40:00,41.03,41.07,41.03,41.07,49618.0,30.4813,30.511,30.4813,30.511,49618.0
2015-06-16 10:45:00,41.07,41.08,41.06,41.08,53784.0,30.511,30.5185,30.5036,30.5185,53784.0
2015-06-16 10:50:00,41.08,41.08,41.06,41.06,199324.0,30.5185,30.5185,30.5036,30.5036,199324.0
2015-06-16 10:55:00,41.07,41.07,41.03,41.05,92997.0,30.511,30.511,30.4813,30.4962,92997.0
2015-06-16 11:00:00,41.04,41.06,41.04,41.05,48421.0,30.4888,30.5036,30.4888,30.4962,48421.0
2015-06-16 11:05:00,41.06,41.07,41.05,41.07,51481.0,30.5036,30.511,30.4962,30.511,51481.0
2015-06-16 11:10:00,41.07,41.1,41.07,41.1,132961.0,30.511,30.5333,30.511,30.5333,132961.0
2015-06-16 11:15:00,41.1,41.11,41.09,41.09,30313.0,30.5333,30.5408,30.5259,30.5259,30313.0
2015-06-16 11:20:00,41.09,41.1,41.09,41.1,14991.0,30.5259,30.5333,30.5259,30.5333,14991.0
2015-06-16 11:25:00,41.1,41.12,41.09,41.12,27464.0,30.5333,30.5482,30.5259,30.5482,27464.0
2015-06-16 11:30:00,41.11,41.12,41.1,41.12,42625.0,30.5408,30.5482,30.5333,30.5482,42625.0
2015-06-16 11:35:00,41.12,41.13,41.11,41.12,75866.0,30.5482,30.5556,30.5408,30.5482,75866.0
2015-06-16 11:40:00,41.12,41.14,41.12,41.14,20592.0,30.5482,30.563,30.5482,30.563,20592.0
2015-06-16 11:45:00,41.14,41.14,41.1,41.12,72210.0,30.563,30.563,30.5333,30.5482,72210.0
2015-06-16 11:50:00,41.11,41.14,41.11,41.13,47417.0,30.5408,30.563,30.5408,30.5556,47417.0
2015-06-16 11:55:00,41.14,41.15,41.13,41.14,62531.0,30.563,30.5705,30.5556,30.563,62531.0
2015-06-16 12:00:00,41.14,41.15,41.13,41.14,82743.0,30.563,30.5705,30.5556,30.563,82743.0
2015-06-16 12:05:00,41.13,41.16,41.13,41.14,39623.0,30.5556,30.5779,30.5556,30.563,39623.0
2015-06-16 12:10:00,41.14,41.15,41.13,41.14,42671.0,30.563,30.5705,30.5556,30.563,42671.0
2015-06-16 12:15:00,41.14,41.15,41.13,41.15,251160.0,30.563,30.5705,30.5556,30.5705,251160.0
2015-06-16 12:20:00,41.15,41.15,41.14,41.15,15696.0,30.5705,30.5705,30.563,30.5705,15696.0
2015-06-16 12:25:00,41.15,41.15,41.14,41.15,7056.0,30.5705,30.5705,30.563,30.5705,7056.0
2015-06-16 12:30:00,41.15,41.18,41.14,41.17,33480.0,30.5705,30.5928,30.563,30.5853,33480.0
2015-06-16 12:35:00,41.18,41.18,41.17,41.18,6380.0,30.5928,30.5928,30.5853,30.5928,6380.0
2015-06-16 12:40:00,41.18,41.18,41.17,41.18,15229.0,30.5928,30.5928,30.5853,30.5928,15229.0
2015-06-16 12:45:00,41.18,41.18,41.17,41.18,4505.0,30.5928,30.5928,30.5853,30.5928,4505.0
2015-06-16 12:50:00,41.18,41.19,41.17,41.18,44986.0,30.5928,30.6002,30.5853,30.5928,44986.0
2015-06-16 12:55:00,41.19,41.19,41.18,41.19,10553.0,30.6002,30.6002,30.5928,30.6002,10553.0
2015-06-16 13:00:00,41.19,41.19,41.18,41.19,8020.0,30.6002,30.6002,30.5928,30.6002,8020.0
2015-06-16 13:05:00,41.19,41.19,41.17,41.18,53091.0,30.6002,30.6002,30.5853,30.5928,53091.0
2015-06-16 13:10:00,41.18,41.18,41.17,41.18,34918.0,30.5928,30.5928,30.5853,30.5928,34918.0
2015-06-16 13:15:00,41.18,41.18,41.17,41.18,15263.0,30.5928,30.5928,30.5853,30.5928,15263.0
2015-06-16 13:20:00,41.18,41.19,41.17,41.19,67083.0,30.5928,30.6002,30.5853,30.6002,67083.0
2015-06-16 13:25:00,41.19,41.2,41.18,41.2,37999.0,30.6002,30.6076,30.5928,30.6076,37999.0
2015-06-16 13:30:00,41.2,41.21,41.19,41.2,32419.0,30.6076,30.6151,30.6002,30.6076,32419.0
2015-06-16 13:35:00,41.2,41.21,41.19,41.2,112579.0,30.6076,30.6151,30.6002,30.6076,112579.0
2015-06-16 13:40:00,41.2,41.21,41.19,41.21,26461.0,30.6076,30.6151,30.6002,30.6151,26461.0
2015-06-16 13:45:00,41.21,41.21,41.2,41.21,11573.0,30.6151,30.6151,30.6076,30.6151,11573.0
2015-06-16 13:50:00,41.21,41.22,41.2,41.22,87456.0,30.6151,30.6225,30.6076,30.6225,87456.0
2015-06-16 13:55:00,41.22,41.22,41.2,41.21,44857.0,30.6225,30.6225,30.6076,30.6151,44857.0
2015-06-16 14:00:00,41.21,41.22,41.2,41.21,141275.0,30.6151,30.6225,30.6076,30.6151,141275.0
2015-06-16 14:05:00,41.21,41.24,41.21,41.23,59686.0,30.6151,30.6373,30.6151,30.6299,59686.0
2015-06-16 14:10:00,41.24,41.24,41.22,41.23,39207.0,30.6373,30.6373,30.6225,30.6299,39207.0
2015-06-16 14:15:00,41.23,41.23,41.22,41.23,27359.0,30.6299,30.6299,30.6225,30.6299,27359.0
2015-06-16 14:20:00,41.23,41.23,41.22,41.23,18960.0,30.6299,30.6299,30.6225,30.6299,18960.0
2015-06-16 14:25:00,41.23,41.24,41.22,41.23,36900.0,30.6299,30.6373,30.6225,30.6299,36900.0
2015-06-16 14:30:00,41.24,41.24,41.23,41.24,60810.0,30.6373,30.6373,30.6299,30.6373,60810.0
2015-06-16 14:35:00,41.24,41.25,41.23,41.25,54571.0,30.6373,30.6448,30.6299,30.6448,54571.0
2015-06-16 14:40:00,41.24,41.25,41.23,41.24,62409.0,30.6373,30.6448,30.6299,30.6373,62409.0
2015-06-16 14:45:00,41.23,41.24,41.21,41.24,139689.0,30.6299,30.6373,30.6151,30.6373,139689.0
2015-06-16 14:50:00,41.23,41.25,41.23,41.25,48398.0,30.6299,30.6448,30.6299,30.6448,48398.0
2015-06-16 14:55:00,41.25,41.25,41.24,41.24,49400.0,30.6448,30.6448,30.6373,30.6373,49400.0
2015-06-16 15:00:00,41.25,41.25,41.24,41.25,34246.0,30.6448,30.6448,30.6373,30.6448,34246.0
2015-06-16 15:05:00,41.24,41.25,41.21,41.22,80811.0,30.6373,30.6448,30.6151,30.6225,80811.0
2015-06-16 15:10:00,41.22,41.23,41.21,41.21,79937.0,30.6225,30.6299,30.6151,30.6151,79937.0
2015-06-16 15:15:00,41.22,41.22,41.2,41.2,68333.0,30.6225,30.6225,30.6076,30.6076,68333.0
2015-06-16 15:20:00,41.21,41.21,41.2,41.21,234928.0,30.6151,30.6151,30.6076,30.6151,234928.0
2015-06-16 15:25:00,41.21,41.21,41.2,41.21,104838.0,30.6151,30.6151,30.6076,30.6151,104838.0
2015-06-16 15:30:00,41.21,41.22,41.2,41.21,162111.0,30.6151,30.6225,30.6076,30.6151,162111.0
2015-06-16 15:35:00,41.22,41.22,41.21,41.22,116550.0,30.6225,30.6225,30.6151,30.6225,116550.0
2015-06-16 15:40:00,41.22,41.23,41.21,41.22,369776.0,30.6225,30.6299,30.6151,30.6225,369776.0
2015-06-16 15:45:00,41.21,41.23,41.21,41.22,254341.0,30.6151,30.6299,30.6151,30.6225,254341.0
2015-06-16 15:50:00,41.22,41.22,41.2,41.21,218897.0,30.6225,30.6225,30.6076,30.6151,218897.0
2015-06-16 15:55:00,41.21,41.22,41.18,41.22,851076.0,30.6151,30.6225,30.5928,30.6225,851076.0
2015-06-17 09:30:00,41.19,41.24,41.17,41.2,181532.0,30.6002,30.6373,30.5853,30.6076,181532.0
2015-06-17 09:35:00,41.19,41.2,41.16,41.16,249554.0,30.6002,30.6076,30.5779,30.5779,249554.0
2015-06-17 09:40:00,41.16,41.17,41.14,41.16,369437.0,30.5779,30.5853,30.563,30.5779,369437.0
2015-06-17 09:45:00,41.16,41.17,41.14,41.16,127777.0,30.5779,30.5853,30.563,30.5779,127777.0
2015-06-17 09:50:00,41.15,41.15,41.12,41.12,95418.0,30.5705,30.5705,30.5482,30.5482,95418.0
2015-06-17 09:55:00,41.12,41.15,41.11,41.14,87766.0,30.5482,30.5705,30.5408,30.563,87766.0
2015-06-17 10:00:00,41.15,41.15,41.13,41.14,59843.0,30.5705,30.5705,30.5556,30.563,59843.0
2015-06-17 10:05:00,41.15,41.16,41.14,41.15,72237.0,30.5705,30.5779,30.563,30.5705,72237.0
2015-06-17 10:10:00,41.15,41.16,41.15,41.16,30110.0,30.5705,30.5779,30.5705,30.5779,30110.0
2015-06-17 10:15:00,41.16,41.16,41.13,41.13,66219.0,30.5779,30.5779,30.5556,30.5556,66219.0
2015-06-17 10:20:00,41.13,41.15,41.12,41.15,294989.0,30.5556,30.5705,30.5482,30.5705,294989.0
2015-06-17 10:25:00,41.15,41.2,41.14,41.18,604054.0,30.5705,30.6076,30.563,30.5928,604054.0
2015-06-17 10:30:00,41.19,41.19,41.14,41.14,273977.0,30.6002,30.6002,30.563,30.563,273977.0
2015-06-17 10:35:00,41.15,41.17,41.14,41.14,241708.0,30.5705,30.5853,30.563,30.563,241708.0
2015-06-17 10:40:00,41.14,41.16,41.14,41.15,53383.0,30.563,30.5779,30.563,30.5705,53383.0
2015-06-17 10:45:00,41.15,41.15,41.13,41.14,51687.0,30.5705,30.5705,30.5556,30.563,51687.0
2015-06-17 10:50:00,41.14,41.16,41.12,41.14,85136.0,30.563,30.5779,30.5482,30.563,85136.0
2015-06-17 10:55:00,41.14,41.16,41.13,41.14,40985.0,30.563,30.5779,30.5556,30.563,40985.0
2015-06-17 11:00:00,41.15,41.15,41.13,41.13,60801.0,30.5705,30.5705,30.5556,30.5556,60801.0
2015-06-17 11:05:00,41.13,41.14,41.11,41.14,93583.0,30.5556,30.563,30.5408,30.563,93583.0
2015-06-17 11:10:00,41.13,41.14,41.12,41.13,35473.0,30.5556,30.563,30.5482,30.5556,35473.0
2015-06-17 11:15:00,41.13,41.13,41.11,41.11,33821.0,30.5556,30.5556,30.5408,30.5408,33821.0
2015-06-17 11:20:00,41.11,41.12,41.09,41.11,53658.0,30.5408,30.5482,30.5259,30.5408,53658.0
2015-06-17 11:25:00,41.1,41.11,41.06,41.06,80229.0,30.5333,30.5408,30.5036,30.5036,80229.0
2015-06-17 11:30:00,41.06,41.07,41.05,41.06,62951.0,30.5036,30.511,30.4962,30.5036,62951.0
2015-06-17 11:35:00,41.07,41.07,41.05,41.07,135360.0,30.511,30.511,30.4962,30.511,135360.0
2015-06-17 11:40:00,41.06,41.07,41.04,41.05,50874.0,30.5036,30.511,30.4888,30.4962,50874.0
2015-06-17 11:45:00,41.05,41.06,41.03,41.06,58247.0,30.4962,30.5036,30.4813,30.5036,58247.0
2015-06-17 11:50:00,41.06,41.08,41.06,41.08,51173.0,30.5036,30.5185,30.5036,30.5185,51173.0
2015-06-17 11:55:00,41.08,41.08,41.06,41.07,37701.0,30.5185,30.5185,30.5036,30.511,37701.0
2015-06-17 12:00:00,41.07,41.08,41.05,41.06,74916.0,30.511,30.5185,30.4962,30.5036,74916.0
2015-06-17 12:05:00,41.05,41.08,41.05,41.07,59671.0,30.4962,30.5185,30.4962,30.511,59671.0
2015-06-17 12:10:00,41.07,41.08,41.05,41.05,36635.0,30.511,30.5185,30.4962,30.4962,36635.0
2015-06-17 12:15:00,41.05,41.06,41.03,41.05,41876.0,30.4962,30.5036,30.4813,30.4962,41876.0
2015-06-17 12:20:00,41.05,41.08,41.04,41.08,72464.0,30.4962,30.5185,30.4888,30.5185,72464.0
2015-06-17 12:25:00,41.08,41.09,41.07,41.09,39294.0,30.5185,30.5259,30.511,30.5259,39294.0
2015-06-17 12:30:00,41.09,41.09,41.06,41.07,38800.0,30.5259,30.5259,30.5036,30.511,38800.0
2015-06-17 12:35:00,41.07,41.08,41.06,41.07,37203.0,30.511,30.5185,30.5036,30.511,37203.0
2015-06-17 12:40:00,41.06,41.07,41.03,41.04,60392.0,30.5036,30.511,30.4813,30.4888,60392.0
2015-06-17 12:45:00,41.04,41.05,41.02,41.04,38253.0,30.4888,30.4962,30.4739,30.4888,38253.0
2015-06-17 12:50:00,41.04,41.04,41.01,41.02,126587.0,30.4888,30.4888,30.4665,30.4739,126587.0
2015-06-17 12:55:00,41.02,41.02,40.98,41.0,33093.0,30.4739,30.4739,30.4442,30.459,33093.0
2015-06-17 13:00:00,41.0,41.02,40.98,41.01,124840.0,30.459,30.4739,30.4442,30.4665,124840.0
2015-06-17 13:05:00,41.02,41.02,41.0,41.01,22298.0,30.4739,30.4739,30.459,30.4665,22298.0
2015-06-17 13:10:00,41.02,41.03,41.01,41.01,44034.0,30.4739,30.4813,30.4665,30.4665,44034.0
2015-06-17 13:15:00,41.02,41.05,41.02,41.04,49165.0,30.4739,30.4962,30.4739,30.4888,49165.0
2015-06-17 13:20:00,41.04,41.04,41.03,41.04,12691.0,30.4888,30.4888,30.4813,30.4888,12691.0
2015-06-17 13:25:00,41.04,41.05,41.03,41.03,39588.0,30.4888,30.4962,30.4813,30.4813,39588.0
2015-06-17 13:30:00,41.03,41.05,41.03,41.05,21070.0,30.4813,30.4962,30.4813,30.4962,21070.0
2015-06-17 13:35:00,41.05,41.07,41.04,41.07,33518.0,30.4962,30.511,30.4888,30.511,33518.0
2015-06-17 13:40:00,41.07,41.07,41.06,41.07,46930.0,30.511,30.511,30.5036,30.511,46930.0
2015-06-17 13:45:00,41.07,41.07,41.06,41.07,32433.0,30.511,30.511,30.5036,30.511,32433.0
2015-06-17 13:50:00,41.07,41.09,41.06,41.09,51960.0,30.511,30.5259,30.5036,30.5259,51960.0
2015-06-17 13:55:00,41.09,41.13,41.08,41.13,76831.0,30.5259,30.5556,30.5185,30.5556,76831.0
2015-06-17 14:00:00,41.11,41.43,41.0,41.32,1280352.0,30.5408,30.7785,30.459,30.6968,1280352.0
2015-06-17 14:05:00,41.32,41.46,41.29,41.44,715770.0,30.6968,30.8008,30.6745,30.7859,715770.0
2015-06-17 14:10:00,41.44,41.52,41.42,41.51,638677.0,30.7859,30.8454,30.7711,30.8379,638677.0
2015-06-17 14:15:00,41.51,41.53,41.37,41.37,129264.0,30.8379,30.8528,30.7339,30.7339,129264.0
2015-06-17 14:20:00,41.37,41.37,41.23,41.25,180139.0,30.7339,30.7339,30.6299,30.6448,180139.0
2015-06-17 14:25:00,41.25,41.33,41.24,41.29,105640.0,30.6448,30.7042,30.6373,30.6745,105640.0
2015-06-17 14:30:00,41.29,41.43,41.28,41.39,257515.0,30.6745,30.7785,30.6671,30.7488,257515.0
2015-06-17 14:35:00,41.39,41.44,41.32,41.44,189044.0,30.7488,30.7859,30.6968,30.7859,189044.0
2015-06-17 14:40:00,41.43,41.58,41.43,41.56,303117.0,30.7785,30.8899,30.7785,30.8751,303117.0
2015-06-17 14:45:00,41.55,41.65,41.55,41.6,100753.0,30.8676,30.9419,30.8676,30.9048,100753.0
2015-06-17 14:50:00,41.6,41.66,41.58,41.65,181013.0,30.9048,30.9494,30.8899,30.9419,181013.0
2015-06-17 14:55:00,41.65,41.66,41.57,41.58,202110.0,30.9419,30.9494,30.8825,30.8899,202110.0
2015-06-17 15:00:00,41.59,41.61,41.55,41.56,90514.0,30.8974,30.9122,30.8676,30.8751,90514.0
2015-06-17 15:05:00,41.55,41.56,41.51,41.52,237604.0,30.8676,30.8751,30.8379,30.8454,237604.0
2015-06-17 15:10:00,41.52,41.57,41.51,41.56,737587.0,30.8454,30.8825,30.8379,30.8751,737587.0
2015-06-17 15:15:00,41.57,41.62,41.56,41.62,131441.0,30.8825,30.9196,30.8751,30.9196,131441.0
2015-06-17 15:20:00,41.62,41.64,41.6,41.61,95519.0,30.9196,30.9345,30.9048,30.9122,95519.0
2015-06-17 15:25:00,41.61,41.65,41.6,41.64,209882.0,30.9122,30.9419,30.9048,30.9345,209882.0
2015-06-17 15:30:00,41.64,41.64,41.6,41.61,191673.0,30.9345,30.9345,30.9048,30.9122,191673.0
2015-06-17 15:35:00,41.61,41.61,41.56,41.57,366613.0,30.9122,30.9122,30.8751,30.8825,366613.0
2015-06-17 15:40:00,41.58,41.59,41.57,41.58,239068.0,30.8899,30.8974,30.8825,30.8899,239068.0
2015-06-17 15:45:00,41.57,41.58,41.53,41.54,489814.0,30.8825,30.8899,30.8528,30.8602,489814.0
2015-06-17 15:50:00,41.54,41.56,41.52,41.53,896351.0,30.8602,30.8751,30.8454,30.8528,896351.0
2015-06-17 15:55:00,41.53,41.53,41.48,41.48,790828.0,30.8528,30.8528,30.8156,30.8156,790828.0
2015-06-18 09:30:00,41.71,41.8,41.66,41.74,296150.0,30.9865,31.0534,30.9494,31.0088,296150.0
2015-06-18 09:35:00,41.74,41.75,41.69,41.7,141460.0,31.0088,31.0162,30.9716,30.9791,141460.0
2015-06-18 09:40:00,41.7,41.71,41.66,41.68,104233.0,30.9791,30.9865,30.9494,30.9642,104233.0
2015-06-18 09:45:00,41.68,41.77,41.67,41.75,131380.0,30.9642,31.0311,30.9568,31.0162,131380.0
2015-06-18 09:50:00,41.74,41.76,41.72,41.73,69285.0,31.0088,31.0237,30.9939,31.0014,69285.0
2015-06-18 09:55:00,41.73,41.75,41.72,41.75,72195.0,31.0014,31.0162,30.9939,31.0162,72195.0
2015-06-18 10:00:00,41.75,41.78,41.73,41.77,129367.0,31.0162,31.0385,31.0014,31.0311,129367.0
2015-06-18 10:05:00,41.77,41.82,41.77,41.81,116455.0,31.0311,31.0682,31.0311,31.0608,116455.0
2015-06-18 10:10:00,41.81,41.82,41.78,41.79,113966.0,31.0608,31.0682,31.0385,31.0459,113966.0
2015-06-18 10:15:00,41.79,41.81,41.77,41.77,73276.0,31.0459,31.0608,31.0311,31.0311,73276.0
2015-06-18 10:20:00,41.77,41.78,41.74,41.76,181801.0,31.0311,31.0385,31.0088,31.0237,181801.0
2015-06-18 10:25:00,41.76,41.77,41.73,41.73,77236.0,31.0237,31.0311,31.0014,31.0014,77236.0
2015-06-18 10:30:00,41.73,41.76,41.71,41.73,211574.0,31.0014,31.0237,30.9865,31.0014,211574.0
2015-06-18 10:35:00,41.72,41.76,41.72,41.75,67595.0,30.9939,31.0237,30.9939,31.0162,67595.0
2015-06-18 10:40:00,41.76,41.76,41.73,41.74,66715.0,31.0237,31.0237,31.0014,31.0088,66715.0
2015-06-18 10:45:00,41.74,41.77,41.74,41.76,90326.0,31.0088,31.0311,31.0088,31.0237,90326.0
2015-06-18 10:50:00,41.75,41.79,41.75,41.79,71685.0,31.0162,31.0459,31.0162,31.0459,71685.0
2015-06-18 10:55:00,41.79,41.81,41.78,41.8,126956.0,31.0459,31.0608,31.0385,31.0534,126956.0
2015-06-18 11:00:00,41.81,41.86,41.8,41.86,136893.0,31.0608,31.0979,31.0534,31.0979,136893.0
2015-06-18 11:05:00,41.86,41.88,41.85,41.87,163296.0,31.0979,31.1128,31.0905,31.1054,163296.0
2015-06-18 11:10:00,41.87,41.88,41.86,41.86,75180.0,31.1054,31.1128,31.0979,31.0979,75180.0
2015-06-18 11:15:00,41.86,41.87,41.85,41.86,37623.0,31.0979,31.1054,31.0905,31.0979,37623.0
2015-06-18 11:20:00,41.86,41.87,41.85,41.87,40764.0,31.0979,31.1054,31.0905,31.1054,40764.0
2015-06-18 11:25:00,41.87,41.9,41.86,41.89,1404227.0,31.1054,31.1277,31.0979,31.1202,1404227.0
2015-06-18 11:30:00,41.89,41.9,41.86,41.87,229883.0,31.1202,31.1277,31.0979,31.1054,229883.0
2015-06-18 11:35:00,41.87,41.87,41.85,41.86,74877.0,31.1054,31.1054,31.0905,31.0979,74877.0
2015-06-18 11:40:00,41.87,41.89,41.86,41.88,92076.0,31.1054,31.1202,31.0979,31.1128,92076.0
2015-06-18 11:45:00,41.89,41.9,41.88,41.88,69342.0,31.1202,31.1277,31.1128,31.1128,69342.0
2015-06-18 11:50:00,41.89,41.89,41.87,41.88,38686.0,31.1202,31.1202,31.1054,31.1128,38686.0
2015-06-18 11:55:00,41.88,41.88,41.84,41.85,75158.0,31.1128,31.1128,31.0831,31.0905,75158.0
2015-06-18 12:00:00,41.85,41.85,41.83,41.84,36326.0,31.0905,31.0905,31.0757,31.0831,36326.0
2015-06-18 12:05:00,41.84,41.86,41.84,41.86,75795.0,31.0831,31.0979,31.0831,31.0979,75795.0
2015-06-18 12:10:00,41.86,41.87,41.85,41.86,85187.0,31.0979,31.1054,31.0905,31.0979,85187.0
2015-06-18 12:15:00,41.85,41.86,41.83,41.84,48956.0,31.0905,31.0979,31.0757,31.0831,48956.0
2015-06-18 12:20:00,41.83,41.94,41.83,41.94,230159.0,31.0757,31.1574,31.0757,31.1574,230159.0
2015-06-18 12:25:00,41.94,41.94,41.89,41.91,91851.0,31.1574,31.1574,31.1202,31.1351,91851.0
2015-06-18 12:30:00,41.91,41.96,41.91,41.94,90758.0,31.1351,31.1722,31.1351,31.1574,90758.0
2015-06-18 12:35:00,41.95,41.96,41.85,41.88,133633.0,31.1648,31.1722,31.0905,31.1128,133633.0
2015-06-18 12:40:00,41.89,41.89,41.85,41.86,316886.0,31.1202,31.1202,31.0905,31.0979,316886.0
2015-06-18 12:45:00,41.85,41.86,41.84,41.84,89464.0,31.0905,31.0979,31.0831,31.0831,89464.0
2015-06-18 12:50:00,41.84,41.85,41.83,41.84,47673.0,31.0831,31.0905,31.0757,31.0831,47673.0
2015-06-18 12:55:00,41.84,41.84,41.82,41.82,67535.0,31.0831,31.0831,31.0682,31.0682,67535.0
2015-06-18 13:00:00,41.82,41.85,41.81,41.84,62395.0,31.0682,31.0905,31.0608,31.0831,62395.0
2015-06-18 13:05:00,41.84,41.86,41.84,41.85,2623273.0,31.0831,31.0979,31.0831,31.0905,2623273.0
2015-06-18 13:10:00,41.84,41.86,41.84,41.86,390358.0,31.0831,31.0979,31.0831,31.0979,390358.0
2015-06-18 13:15:00,41.86,41.86,41.84,41.84,560011.0,31.0979,31.0979,31.0831,31.0831,560011.0
2015-06-18 13:20:00,41.84,41.86,41.83,41.84,459790.0,31.0831,31.0979,31.0757,31.0831,459790.0
2015-06-18 13:25:00,41.84,41.85,41.83,41.84,166659.0,31.0831,31.0905,31.0757,31.0831,166659.0
2015-06-18 13:30:00,41.83,41.83,41.79,41.8,241136.0,31.0757,31.0757,31.0459,31.0534,241136.0
2015-06-18 13:35:00,41.8,41.82,41.79,41.8,323966.0,31.0534,31.0682,31.0459,31.0534,323966.0
2015-06-18 13:40:00,41.8,41.82,41.8,41.82,218422.0,31.0534,31.0682,31.0534,31.0682,218422.0
2015-06-18 13:45:00,41.82,41.83,41.81,41.83,165874.0,31.0682,31.0757,31.0608,31.0757,165874.0
2015-06-18 13:50:00,41.83,41.83,41.82,41.83,207460.0,31.0757,31.0757,31.0682,31.0757,207460.0
2015-06-18 13:55:00,41.82,41.84,41.82,41.83,277189.0,31.0682,31.0831,31.0682,31.0757,277189.0
2015-06-18 14:00:00,41.83,41.85,41.82,41.84,130356.0,31.0757,31.0905,31.0682,31.0831,130356.0
2015-06-18 14:05:00,41.84,41.85,41.83,41.84,42568.0,31.0831,31.0905,31.0757,31.0831,42568.0
2015-06-18 14:10:00,41.84,41.85,41.84,41.85,24320.0,31.0831,31.0905,31.0831,31.0905,24320.0
2015-06-18 14:15:00,41.85,41.86,41.84,41.86,77051.0,31.0905,31.0979,31.0831,31.0979,77051.0
2015-06-18 14:20:00,41.85,41.88,41.85,41.87,133484.0,31.0905,31.1128,31.0905,31.1054,133484.0
2015-06-18 14:25:00,41.88,41.88,41.86,41.86,306728.0,31.1128,31.1128,31.0979,31.0979,306728.0
2015-06-18 14:30:00,41.87,41.88,41.86,41.88,188268.0,31.1054,31.1128,31.0979,31.1128,188268.0
2015-06-18 14:35:00,41.88,41.88,41.86,41.88,73642.0,31.1128,31.1128,31.0979,31.1128,73642.0
2015-06-18 14:40:00,41.87,41.9,41.87,41.9,65115.0,31.1054,31.1277,31.1054,31.1277,65115.0
2015-06-18 14:45:00,41.9,41.91,41.89,41.91,49529.0,31.1277,31.1351,31.1202,31.1351,49529.0
2015-06-18 14:50:00,41.91,41.92,41.89,41.9,71178.0,31.1351,31.1425,31.1202,31.1277,71178.0
2015-06-18 14:55:00,41.9,41.93,41.9,41.91,1507655.0,31.1277,31.1499,31.1277,31.1351,1507655.0
2015-06-18 15:00:00,41.91,41.92,41.88,41.9,144237.0,31.1351,31.1425,31.1128,31.1277,144237.0
2015-06-18 15:05:00,41.9,41.91,41.89,41.89,175166.0,31.1277,31.1351,31.1202,31.1202,175166.0
2015-06-18 15:10:00,41.89,41.9,41.89,41.9,65920.0,31.1202,31.1277,31.1202,31.1277,65920.0
2015-06-18 15:15:00,41.9,41.92,41.89,41.92,143012.0,31.1277,31.1425,31.1202,31.1425,143012.0
2015-06-18 15:20:00,41.92,41.93,41.91,41.93,126200.0,31.1425,31.1499,31.1351,31.1499,126200.0
2015-06-18 15:25:00,41.93,41.95,41.92,41.95,124558.0,31.1499,31.1648,31.1425,31.1648,124558.0
2015-06-18 15:30:00,41.95,41.95,41.94,41.95,130594.0,31.1648,31.1648,31.1574,31.1648,130594.0
2015-06-18 15:35:00,41.95,41.95,41.89,41.9,139062.0,31.1648,31.1648,31.1202,31.1277,139062.0
2015-06-18 15:40:00,41.89,41.92,41.89,41.91,245421.0,31.1202,31.1425,31.1202,31.1351,245421.0
2015-06-18 15:45:00,41.91,41.91,41.87,41.87,159857.0,31.1351,31.1351,31.1054,31.1054,159857.0
2015-06-18 15:50:00,41.87,41.88,41.83,41.84,584820.0,31.1054,31.1128,31.0757,31.0831,584820.0
2015-06-18 15:55:00,41.83,41.86,41.82,41.86,794152.0,31.0757,31.0979,31.0682,31.0979,794152.0
2015-06-19 09:30:00,41.63,41.63,41.58,41.58,358616.0,30.9271,30.9271,30.8899,30.8899,358616.0
2015-06-19 09:35:00,41.58,41.6,41.57,41.57,103359.0,30.8899,30.9048,30.8825,30.8825,103359.0
2015-06-19 09:40:00,41.57,41.6,41.55,41.59,104856.0,30.8825,30.9048,30.8676,30.8974,104856.0
2015-06-19 09:45:00,41.58,41.61,41.57,41.6,111145.0,30.8899,30.9122,30.8825,30.9048,111145.0
2015-06-19 09:50:00,41.6,41.66,41.6,41.63,160080.0,30.9048,30.9494,30.9048,30.9271,160080.0
2015-06-19 09:55:00,41.63,41.64,41.62,41.63,38320.0,30.9271,30.9345,30.9196,30.9271,38320.0
2015-06-19 10:00:00,41.63,41.67,41.63,41.67,76304.0,30.9271,30.9568,30.9271,30.9568,76304.0
2015-06-19 10:05:00,41.66,41.73,41.66,41.71,295093.0,30.9494,31.0014,30.9494,30.9865,295093.0
2015-06-19 10:10:00,41.71,41.72,41.7,41.71,89640.0,30.9865,30.9939,30.9791,30.9865,89640.0
2015-06-19 10:15:00,41.71,41.71,41.68,41.69,69350.0,30.9865,30.9865,30.9642,30.9716,69350.0
2015-06-19 10:20:00,41.7,41.72,41.69,41.71,88326.0,30.9791,30.9939,30.9716,30.9865,88326.0
2015-06-19 10:25:00,41.71,41.72,41.7,41.71,85101.0,30.9865,30.9939,30.9791,30.9865,85101.0
2015-06-19 10:30:00,41.71,41.71,41.68,41.68,65306.0,30.9865,30.9865,30.9642,30.9642,65306.0
2015-06-19 10:35:00,41.68,41.71,41.67,41.68,158445.0,30.9642,30.9865,30.9568,30.9642,158445.0
2015-06-19 10:40:00,41.68,41.69,41.65,41.66,100146.0,30.9642,30.9716,30.9419,30.9494,100146.0
2015-06-19 10:45:00,41.67,41.67,41.64,41.66,37282.0,30.9568,30.9568,30.9345,30.9494,37282.0
2015-06-19 10:50:00,41.67,41.69,41.65,41.68,131855.0,30.9568,30.9716,30.9419,30.9642,131855.0
2015-06-19 10:55:00,41.68,41.69,41.67,41.68,77488.0,30.9642,30.9716,30.9568,30.9642,77488.0
2015-06-19 11:00:00,41.69,41.69,41.65,41.68,43064.0,30.9716,30.9716,30.9419,30.9642,43064.0
2015-06-19 11:05:00,41.67,41.68,41.65,41.67,66817.0,30.9568,30.9642,30.9419,30.9568,66817.0
2015-06-19 11:10:00,41.67,41.68,41.66,41.67,48030.0,30.9568,30.9642,30.9494,30.9568,48030.0
2015-06-19 11:15:00,41.67,41.67,41.65,41.66,70979.0,30.9568,30.9568,30.9419,30.9494,70979.0
2015-06-19 11:20:00,41.67,41.67,41.64,41.66,53894.0,30.9568,30.9568,30.9345,30.9494,53894.0
2015-06-19 11:25:00,41.66,41.66,41.64,41.65,21596.0,30.9494,30.9494,30.9345,30.9419,21596.0
2015-06-19 11:30:00,41.65,41.66,41.64,41.66,40982.0,30.9419,30.9494,30.9345,30.9494,40982.0
2015-06-19 11:35:00,41.66,41.71,41.66,41.7,1587816.0,30.9494,30.9865,30.9494,30.9791,1587816.0
2015-06-19 11:40:00,41.7,41.72,41.7,41.72,680111.0,30.9791,30.9939,30.9791,30.9939,680111.0
2015-06-19 11:45:00,41.71,41.72,41.69,41.7,426462.0,30.9865,30.9939,30.9716,30.9791,426462.0
2015-06-19 11:50:00,41.69,41.7,41.69,41.7,53553.0,30.9716,30.9791,30.9716,30.9791,53553.0
2015-06-19 11:55:00,41.69,41.7,41.67,41.7,240512.0,30.9716,30.9791,30.9568,30.9791,240512.0
2015-06-19 12:00:00,41.7,41.7,41.67,41.68,145307.0,30.9791,30.9791,30.9568,30.9642,145307.0
2015-06-19 12:05:00,41.68,41.7,41.65,41.69,2848338.0,30.9642,30.9791,30.9419,30.9716,2848338.0
2015-06-19 12:10:00,41.68,41.71,41.68,41.68,755988.0,30.9642,30.9865,30.9642,30.9642,755988.0
2015-06-19 12:15:00,41.69,41.7,41.68,41.7,265138.0,30.9716,30.9791,30.9642,30.9791,265138.0
2015-06-19 12:20:00,41.71,41.71,41.69,41.69,25717.0,30.9865,30.9865,30.9716,30.9716,25717.0
2015-06-19 12:25:00,41.69,41.7,41.69,41.7,17402.0,30.9716,30.9791,30.9716,30.9791,17402.0
2015-06-19 12:30:00,41.69,41.71,41.68,41.71,113603.0,30.9716,30.9865,30.9642,30.9865,113603.0
2015-06-19 12:35:00,41.71,41.71,41.69,41.69,25334.0,30.9865,30.9865,30.9716,30.9716,25334.0
2015-06-19 12:40:00,41.7,41.7,41.69,41.69,21588.0,30.9791,30.9791,30.9716,30.9716,21588.0
2015-06-19 12:45:00,41.69,41.72,41.69,41.71,29158.0,30.9716,30.9939,30.9716,30.9865,29158.0
2015-06-19 12:50:00,41.71,41.72,41.69,41.7,74759.0,30.9865,30.9939,30.9716,30.9791,74759.0
2015-06-19 12:55:00,41.69,41.7,41.69,41.69,15902.0,30.9716,30.9791,30.9716,30.9716,15902.0
2015-06-19 13:00:00,41.7,41.71,41.69,41.7,43052.0,30.9791,30.9865,30.9716,30.9791,43052.0
2015-06-19 13:05:00,41.71,41.71,41.7,41.7,54850.0,30.9865,30.9865,30.9791,30.9791,54850.0
2015-06-19 13:10:00,41.71,41.71,41.7,41.7,29722.0,30.9865,30.9865,30.9791,30.9791,29722.0
2015-06-19 13:15:00,41.71,41.71,41.69,41.71,62163.0,30.9865,30.9865,30.9716,30.9865,62163.0
2015-06-19 13:20:00,41.7,41.71,41.7,41.71,13306.0,30.9791,30.9865,30.9791,30.9865,13306.0
2015-06-19 13:25:00,41.71,41.71,41.7,41.7,25105.0,30.9865,30.9865,30.9791,30.9791,25105.0
2015-06-19 13:30:00,41.71,41.71,41.7,41.71,25470.0,30.9865,30.9865,30.9791,30.9865,25470.0
2015-06-19 13:35:00,41.71,41.71,41.7,41.71,36108.0,30.9865,30.9865,30.9791,30.9865,36108.0
2015-06-19 13:40:00,41.71,41.72,41.7,41.71,35550.0,30.9865,30.9939,30.9791,30.9865,35550.0
2015-06-19 13:45:00,41.71,41.72,41.71,41.72,22992.0,30.9865,30.9939,30.9865,30.9939,22992.0
2015-06-19 13:50:00,41.71,41.72,41.71,41.71,267211.0,30.9865,30.9939,30.9865,30.9865,267211.0
2015-06-19 13:55:00,41.72,41.73,41.71,41.72,1296792.0,30.9939,31.0014,30.9865,30.9939,1296792.0
2015-06-19 14:00:00,41.71,41.72,41.7,41.7,221757.0,30.9865,30.9939,30.9791,30.9791,221757.0
2015-06-19 14:05:00,41.71,41.71,41.7,41.71,46761.0,30.9865,30.9865,30.9791,30.9865,46761.0
2015-06-19 14:10:00,41.71,41.71,41.69,41.7,82555.0,30.9865,30.9865,30.9716,30.9791,82555.0
2015-06-19 14:15:00,41.7,41.7,41.69,41.7,81902.0,30.9791,30.9791,30.9716,30.9791,81902.0
2015-06-19 14:20:00,41.7,41.7,41.67,41.67,274544.0,30.9791,30.9791,30.9568,30.9568,274544.0
2015-06-19 14:25:00,41.68,41.69,41.67,41.68,309690.0,30.9642,30.9716,30.9568,30.9642,309690.0
2015-06-19 14:30:00,41.68,41.69,41.66,41.67,167604.0,30.9642,30.9716,30.9494,30.9568,167604.0
2015-06-19 14:35:00,41.68,41.68,41.66,41.68,308138.0,30.9642,30.9642,30.9494,30.9642,308138.0
2015-06-19 14:40:00,41.68,41.68,41.66,41.66,103463.0,30.9642,30.9642,30.9494,30.9494,103463.0
2015-06-19 14:45:00,41.66,41.67,41.65,41.66,385202.0,30.9494,30.9568,30.9419,30.9494,385202.0
2015-06-19 14:50:00,41.65,41.66,41.61,41.62,112120.0,30.9419,30.9494,30.9122,30.9196,112120.0
2015-06-19 14:55:00,41.61,41.62,41.6,41.6,77446.0,30.9122,30.9196,30.9048,30.9048,77446.0
2015-06-19 15:00:00,41.6,41.61,41.6,41.6,21315.0,30.9048,30.9122,30.9048,30.9048,21315.0
2015-06-19 15:05:00,41.6,41.61,41.59,41.59,43912.0,30.9048,30.9122,30.8974,30.8974,43912.0
2015-06-19 15:10:00,41.59,41.6,41.58,41.59,239936.0,30.8974,30.9048,30.8899,30.8974,239936.0
2015-06-19 15:15:00,41.6,41.6,41.57,41.57,80479.0,30.9048,30.9048,30.8825,30.8825,80479.0
2015-06-19 15:20:00,41.57,41.58,41.55,41.55,29819.0,30.8825,30.8899,30.8676,30.8676,29819.0
2015-06-19 15:25:00,41.55,41.56,41.54,41.55,60989.0,30.8676,30.8751,30.8602,30.8676,60989.0
2015-06-19 15:30:00,41.54,41.57,41.53,41.57,380245.0,30.8602,30.8825,30.8528,30.8825,380245.0
2015-06-19 15:35:00,41.57,41.57,41.54,41.55,393391.0,30.8825,30.8825,30.8602,30.8676,393391.0
2015-06-19 15:40:00,41.54,41.55,41.54,41.55,71694.0,30.8602,30.8676,30.8602,30.8676,71694.0
2015-06-19 15:45:00,41.54,41.55,41.54,41.55,109235.0,30.8602,30.8676,30.8602,30.8676,109235.0
2015-06-19 15:50:00,41.55,41.55,41.54,41.55,199613.0,30.8676,30.8676,30.8602,30.8676,199613.0
2015-06-19 15:55:00,41.54,41.55,41.48,41.49,876203.0,30.8602,30.8676,30.8156,30.8231,876203.0
2015-06-22 09:30:00,42.06,42.12,42.04,42.06,328048.0,31.2465,31.2911,31.2317,31.2465,328048.0
2015-06-22 09:35:00,42.06,42.07,41.98,41.99,241459.0,31.2465,31.254,31.1871,31.1945,241459.0
2015-06-22 09:40:00,42.0,42.02,41.98,42.01,105545.0,31.2019,31.2168,31.1871,31.2094,105545.0
2015-06-22 09:45:00,42.01,42.03,42.0,42.01,85070.0,31.2094,31.2242,31.2019,31.2094,85070.0
2015-06-22 09:50:00,42.02,42.05,42.01,42.03,208617.0,31.2168,31.2391,31.2094,31.2242,208617.0
2015-06-22 09:55:00,42.04,42.06,42.03,42.05,58122.0,31.2317,31.2465,31.2242,31.2391,58122.0
2015-06-22 10:00:00,42.06,42.06,41.99,41.99,125371.0,31.2465,31.2465,31.1945,31.1945,125371.0
2015-06-22 10:05:00,42.0,42.04,41.99,42.03,93834.0,31.2019,31.2317,31.1945,31.2242,93834.0
2015-06-22 10:10:00,42.03,42.04,42.01,42.02,217392.0,31.2242,31.2317,31.2094,31.2168,217392.0
2015-06-22 10:15:00,42.02,42.03,42.01,42.03,90312.0,31.2168,31.2242,31.2094,31.2242,90312.0
2015-06-22 10:20:00,42.03,42.03,42.01,42.02,173106.0,31.2242,31.2242,31.2094,31.2168,173106.0
2015-06-22 10:25:00,42.03,42.05,42.02,42.04,141160.0,31.2242,31.2391,31.2168,31.2317,141160.0
2015-06-22 10:30:00,42.04,42.07,42.03,42.06,92036.0,31.2317,31.254,31.2242,31.2465,92036.0
2015-06-22 10:35:00,42.07,42.1,42.06,42.09,121549.0,31.254,31.2762,31.2465,31.2688,121549.0
2015-06-22 10:40:00,42.1,42.12,42.09,42.11,54318.0,31.2762,31.2911,31.2688,31.2837,54318.0
2015-06-22 10:45:00,42.12,42.13,42.1,42.11,212685.0,31.2911,31.2985,31.2762,31.2837,212685.0
2015-06-22 10:50:00,42.11,42.11,42.09,42.09,55394.0,31.2837,31.2837,31.2688,31.2688,55394.0
2015-06-22 10:55:00,42.1,42.11,42.09,42.09,44135.0,31.2762,31.2837,31.2688,31.2688,44135.0
2015-06-22 11:00:00,42.09,42.11,42.07,42.11,92858.0,31.2688,31.2837,31.254,31.2837,92858.0
2015-06-22 11:05:00,42.1,42.12,42.09,42.1,173370.0,31.2762,31.2911,31.2688,31.2762,173370.0
2015-06-22 11:10:00,42.1,42.12,42.1,42.11,42559.0,31.2762,31.2911,31.2762,31.2837,42559.0
2015-06-22 11:15:00,42.12,42.12,42.1,42.11,64084.0,31.2911,31.2911,31.2762,31.2837,64084.0
2015-06-22 11:20:00,42.12,42.14,42.11,42.13,31224.0,31.2911,31.306,31.2837,31.2985,31224.0
2015-06-22 11:25:00,42.13,42.14,42.1,42.11,82436.0,31.2985,31.306,31.2762,31.2837,82436.0
2015-06-22 11:30:00,42.11,42.11,42.09,42.1,73776.0,31.2837,31.2837,31.2688,31.2762,73776.0
2015-06-22 11:35:00,42.11,42.11,42.07,42.08,68140.0,31.2837,31.2837,31.254,31.2614,68140.0
2015-06-22 11:40:00,42.07,42.08,42.06,42.08,145507.0,31.254,31.2614,31.2465,31.2614,145507.0
2015-06-22 11:45:00,42.08,42.09,42.07,42.08,94754.0,31.2614,31.2688,31.254,31.2614,94754.0
2015-06-22 11:50:00,42.09,42.1,42.07,42.08,190100.0,31.2688,31.2762,31.254,31.2614,190100.0
2015-06-22 11:55:00,42.08,42.09,42.06,42.06,249681.0,31.2614,31.2688,31.2465,31.2465,249681.0
2015-06-22 12:00:00,42.07,42.09,42.06,42.08,59381.0,31.254,31.2688,31.2465,31.2614,59381.0
2015-06-22 12:05:00,42.08,42.09,42.06,42.07,140902.0,31.2614,31.2688,31.2465,31.254,140902.0
2015-06-22 12:10:00,42.07,42.08,42.06,42.06,116774.0,31.254,31.2614,31.2465,31.2465,116774.0
2015-06-22 12:15:00,42.07,42.08,42.06,42.07,74040.0,31.254,31.2614,31.2465,31.254,74040.0
2015-06-22 12:20:00,42.07,42.07,42.04,42.04,20210.0,31.254,31.254,31.2317,31.2317,20210.0
2015-06-22 12:25:00,42.04,42.05,42.02,42.03,75615.0,31.2317,31.2391,31.2168,31.2242,75615.0
2015-06-22 12:30:00,42.04,42.04,42.02,42.04,46116.0,31.2317,31.2317,31.2168,31.2317,46116.0
2015-06-22 12:35:00,42.03,42.07,42.03,42.07,30371.0,31.2242,31.254,31.2242,31.254,30371.0
2015-06-22 12:40:00,42.06,42.07,42.06,42.07,6467.0,31.2465,31.254,31.2465,31.254,6467.0
2015-06-22 12:45:00,42.07,42.07,42.05,42.06,40166.0,31.254,31.254,31.2391,31.2465,40166.0
2015-06-22 12:50:00,42.06,42.07,42.06,42.07,36981.0,31.2465,31.254,31.2465,31.254,36981.0
2015-06-22 12:55:00,42.07,42.08,42.06,42.07,14018.0,31.254,31.2614,31.2465,31.254,14018.0
2015-06-22 13:00:00,42.08,42.08,42.07,42.07,30597.0,31.2614,31.2614,31.254,31.254,30597.0
2015-06-22 13:05:00,42.08,42.09,42.07,42.07,142654.0,31.2614,31.2688,31.254,31.254,142654.0
2015-06-22 13:10:00,42.07,42.08,42.06,42.06,26691.0,31.254,31.2614,31.2465,31.2465,26691.0
2015-06-22 13:15:00,42.06,42.07,42.05,42.05,36016.0,31.2465,31.254,31.2391,31.2391,36016.0
2015-06-22 13:20:00,42.05,42.07,42.05,42.05,74335.0,31.2391,31.254,31.2391,31.2391,74335.0
2015-06-22 13:25:00,42.06,42.07,42.03,42.04,56579.0,31.2465,31.254,31.2242,31.2317,56579.0
2015-06-22 13:30:00,42.04,42.05,42.03,42.04,78189.0,31.2317,31.2391,31.2242,31.2317,78189.0
2015-06-22 13:35:00,42.04,42.04,42.03,42.03,37497.0,31.2317,31.2317,31.2242,31.2242,37497.0
2015-06-22 13:40:00,42.03,42.04,42.02,42.02,93820.0,31.2242,31.2317,31.2168,31.2168,93820.0
2015-06-22 13:45:00,42.03,42.04,42.01,42.03,75638.0,31.2242,31.2317,31.2094,31.2242,75638.0
2015-06-22 13:50:00,42.03,42.04,42.03,42.03,46676.0,31.2242,31.2317,31.2242,31.2242,46676.0
2015-06-22 13:55:00,42.03,42.04,42.03,42.04,42346.0,31.2242,31.2317,31.2242,31.2317,42346.0
2015-06-22 14:00:00,42.05,42.05,42.03,42.04,44113.0,31.2391,31.2391,31.2242,31.2317,44113.0
2015-06-22 14:05:00,42.04,42.06,42.04,42.04,41939.0,31.2317,31.2465,31.2317,31.2317,41939.0
2015-06-22 14:10:00,42.05,42.05,42.04,42.05,34652.0,31.2391,31.2391,31.2317,31.2391,34652.0
2015-06-22 14:15:00,42.05,42.06,42.03,42.04,57755.0,31.2391,31.2465,31.2242,31.2317,57755.0
2015-06-22 14:20:00,42.05,42.05,42.03,42.04,26933.0,31.2391,31.2391,31.2242,31.2317,26933.0
2015-06-22 14:25:00,42.03,42.04,42.02,42.02,32810.0,31.2242,31.2317,31.2168,31.2168,32810.0
2015-06-22 14:30:00,42.03,42.03,42.01,42.02,62062.0,31.2242,31.2242,31.2094,31.2168,62062.0
2015-06-22 14:35:00,42.02,42.03,42.02,42.02,20360.0,31.2168,31.2242,31.2168,31.2168,20360.0
2015-06-22 14:40:00,42.02,42.03,42.02,42.02,44057.0,31.2168,31.2242,31.2168,31.2168,44057.0
2015-06-22 14:45:00,42.03,42.04,42.02,42.04,50727.0,31.2242,31.2317,31.2168,31.2317,50727.0
2015-06-22 14:50:00,42.03,42.05,42.03,42.05,38099.0,31.2242,31.2391,31.2242,31.2391,38099.0
2015-06-22 14:55:00,42.05,42.05,42.02,42.02,150691.0,31.2391,31.2391,31.2168,31.2168,150691.0
2015-06-22 15:00:00,42.02,42.03,42.01,42.02,42130.0,31.2168,31.2242,31.2094,31.2168,42130.0
2015-06-22 15:05:00,42.02,42.04,42.01,42.04,67669.0,31.2168,31.2317,31.2094,31.2317,67669.0
2015-06-22 15:10:00,42.04,42.04,42.02,42.04,319423.0,31.2317,31.2317,31.2168,31.2317,319423.0
2015-06-22 15:15:00,42.04,42.05,42.02,42.05,332513.0,31.2317,31.2391,31.2168,31.2391,332513.0
2015-06-22 15:20:00,42.04,42.07,42.04,42.07,423144.0,31.2317,31.254,31.2317,31.254,423144.0
2015-06-22 15:25:00,42.07,42.07,42.05,42.06,390915.0,31.254,31.254,31.2391,31.2465,390915.0
2015-06-22 15:30:00,42.06,42.06,42.05,42.06,261445.0,31.2465,31.2465,31.2391,31.2465,261445.0
2015-06-22 15:35:00,42.06,42.06,42.04,42.05,330401.0,31.2465,31.2465,31.2317,31.2391,330401.0
2015-06-22 15:40:00,42.05,42.06,42.04,42.05,358978.0,31.2391,31.2465,31.2317,31.2391,358978.0
2015-06-22 15:45:00,42.05,42.05,42.02,42.03,400617.0,31.2391,31.2391,31.2168,31.2242,400617.0
2015-06-22 15:50:00,42.03,42.04,42.02,42.02,447020.0,31.2242,31.2317,31.2168,31.2168,447020.0
2015-06-22 15:55:00,42.02,42.03,42.0,42.02,993513.0,31.2168,31.2242,31.2019,31.2168,993513.0
2015-06-23 09:30:00,42.24,42.28,42.19,42.26,328083.0,31.3802,31.41,31.3431,31.3951,328083.0
2015-06-23 09:35:00,42.26,42.29,42.26,42.26,179796.0,31.3951,31.4174,31.3951,31.3951,179796.0
2015-06-23 09:40:00,42.26,42.28,42.25,42.27,68413.0,31.3951,31.41,31.3877,31.4025,68413.0
2015-06-23 09:45:00,42.27,42.3,42.26,42.28,67392.0,31.4025,31.4248,31.3951,31.41,67392.0
2015-06-23 09:50:00,42.28,42.29,42.27,42.28,126994.0,31.41,31.4174,31.4025,31.41,126994.0
2015-06-23 09:55:00,42.28,42.29,42.27,42.29,61622.0,31.41,31.4174,31.4025,31.4174,61622.0
2015-06-23 10:00:00,42.29,42.29,42.25,42.28,107434.0,31.4174,31.4174,31.3877,31.41,107434.0
2015-06-23 10:05:00,42.29,42.31,42.28,42.3,101937.0,31.4174,31.4322,31.41,31.4248,101937.0
2015-06-23 10:10:00,42.31,42.34,42.3,42.34,457970.0,31.4322,31.4545,31.4248,31.4545,457970.0
2015-06-23 10:15:00,42.34,42.36,42.32,42.32,126370.0,31.4545,31.4694,31.4397,31.4397,126370.0
2015-06-23 10:20:00,42.32,42.36,42.31,42.36,75046.0,31.4397,31.4694,31.4322,31.4694,75046.0
2015-06-23 10:25:00,42.36,42.37,42.34,42.35,425743.0,31.4694,31.4768,31.4545,31.462,425743.0
2015-06-23 10:30:00,42.35,42.37,42.34,42.37,137646.0,31.462,31.4768,31.4545,31.4768,137646.0
2015-06-23 10:35:00,42.37,42.37,42.34,42.35,103263.0,31.4768,31.4768,31.4545,31.462,103263.0
2015-06-23 10:40:00,42.34,42.35,42.34,42.34,137530.0,31.4545,31.462,31.4545,31.4545,137530.0
2015-06-23 10:45:00,42.34,42.36,42.34,42.35,266349.0,31.4545,31.4694,31.4545,31.462,266349.0
2015-06-23 10:50:00,42.35,42.36,42.34,42.35,173785.0,31.462,31.4694,31.4545,31.462,173785.0
2015-06-23 10:55:00,42.35,42.35,42.33,42.34,108418.0,31.462,31.462,31.4471,31.4545,108418.0
2015-06-23 11:00:00,42.33,42.34,42.32,42.33,62695.0,31.4471,31.4545,31.4397,31.4471,62695.0
2015-06-23 11:05:00,42.33,42.36,42.32,42.34,221861.0,31.4471,31.4694,31.4397,31.4545,221861.0
2015-06-23 11:10:00,42.35,42.35,42.33,42.35,62563.0,31.462,31.462,31.4471,31.462,62563.0
2015-06-23 11:15:00,42.34,42.35,42.32,42.35,123065.0,31.4545,31.462,31.4397,31.462,123065.0
2015-06-23 11:20:00,42.35,42.36,42.33,42.36,46696.0,31.462,31.4694,31.4471,31.4694,46696.0
2015-06-23 11:25:00,42.36,42.36,42.33,42.35,32844.0,31.4694,31.4694,31.4471,31.462,32844.0
2015-06-23 11:30:00,42.35,42.36,42.34,42.36,40812.0,31.462,31.4694,31.4545,31.4694,40812.0
2015-06-23 11:35:00,42.35,42.37,42.35,42.35,101028.0,31.462,31.4768,31.462,31.462,101028.0
2015-06-23 11:40:00,42.35,42.36,42.35,42.35,41623.0,31.462,31.4694,31.462,31.462,41623.0
2015-06-23 11:45:00,42.35,42.37,42.34,42.36,47281.0,31.462,31.4768,31.4545,31.4694,47281.0
2015-06-23 11:50:00,42.36,42.37,42.35,42.36,208190.0,31.4694,31.4768,31.462,31.4694,208190.0
2015-06-23 11:55:00,42.37,42.37,42.35,42.36,28230.0,31.4768,31.4768,31.462,31.4694,28230.0
2015-06-23 12:00:00,42.35,42.36,42.32,42.32,72027.0,31.462,31.4694,31.4397,31.4397,72027.0
2015-06-23 12:05:00,42.32,42.33,42.3,42.31,20882.0,31.4397,31.4471,31.4248,31.4322,20882.0
2015-06-23 12:10:00,42.3,42.33,42.3,42.32,22874.0,31.4248,31.4471,31.4248,31.4397,22874.0
2015-06-23 12:15:00,42.32,42.33,42.31,42.33,28235.0,31.4397,31.4471,31.4322,31.4471,28235.0
2015-06-23 12:20:00,42.33,42.34,42.31,42.32,35876.0,31.4471,31.4545,31.4322,31.4397,35876.0
2015-06-23 12:25:00,42.32,42.33,42.32,42.33,18825.0,31.4397,31.4471,31.4397,31.4471,18825.0
2015-06-23 12:30:00,42.32,42.33,42.32,42.32,17691.0,31.4397,31.4471,31.4397,31.4397,17691.0
2015-06-23 12:35:00,42.32,42.34,42.32,42.34,166055.0,31.4397,31.4545,31.4397,31.4545,166055.0
2015-06-23 12:40:00,42.34,42.34,42.32,42.32,91347.0,31.4545,31.4545,31.4397,31.4397,91347.0
2015-06-23 12:45:00,42.32,42.34,42.32,42.33,22783.0,31.4397,31.4545,31.4397,31.4471,22783.0
2015-06-23 12:50:00,42.34,42.34,42.3,42.31,24264.0,31.4545,31.4545,31.4248,31.4322,24264.0
2015-06-23 12:55:00,42.31,42.33,42.31,42.32,13699.0,31.4322,31.4471,31.4322,31.4397,13699.0
2015-06-23 13:00:00,42.33,42.33,42.32,42.33,10260.0,31.4471,31.4471,31.4397,31.4471,10260.0
2015-06-23 13:05:00,42.32,42.34,42.32,42.33,32686.0,31.4397,31.4545,31.4397,31.4471,32686.0
2015-06-23 13:10:00,42.34,42.35,42.33,42.35,41805.0,31.4545,31.462,31.4471,31.462,41805.0
2015-06-23 13:15:00,42.34,42.36,42.34,42.35,52051.0,31.4545,31.4694,31.4545,31.462,52051.0
2015-06-23 13:20:00,42.36,42.36,42.35,42.35,9384.0,31.4694,31.4694,31.462,31.462,9384.0
2015-06-23 13:25:00,42.36,42.36,42.35,42.36,12440.0,31.4694,31.4694,31.462,31.4694,12440.0
2015-06-23 13:30:00,42.35,42.36,42.34,42.35,34189.0,31.462,31.4694,31.4545,31.462,34189.0
2015-06-23 13:35:00,42.36,42.36,42.35,42.36,12607.0,31.4694,31.4694,31.462,31.4694,12607.0
2015-06-23 13:40:00,42.35,42.37,42.35,42.36,15036.0,31.462,31.4768,31.462,31.4694,15036.0
2015-06-23 13:45:00,42.37,42.38,42.36,42.37,62330.0,31.4768,31.4843,31.4694,31.4768,62330.0
2015-06-23 13:50:00,42.37,42.38,42.35,42.36,78716.0,31.4768,31.4843,31.462,31.4694,78716.0
2015-06-23 13:55:00,42.36,42.36,42.35,42.36,48290.0,31.4694,31.4694,31.462,31.4694,48290.0
2015-06-23 14:00:00,42.35,42.36,42.35,42.36,24525.0,31.462,31.4694,31.462,31.4694,24525.0
2015-06-23 14:05:00,42.36,42.36,42.35,42.36,57980.0,31.4694,31.4694,31.462,31.4694,57980.0
2015-06-23 14:10:00,42.35,42.37,42.35,42.36,47728.0,31.462,31.4768,31.462,31.4694,47728.0
2015-06-23 14:15:00,42.36,42.38,42.36,42.37,59161.0,31.4694,31.4843,31.4694,31.4768,59161.0
2015-06-23 14:20:00,42.37,42.37,42.36,42.36,24541.0,31.4768,31.4768,31.4694,31.4694,24541.0
2015-06-23 14:25:00,42.36,42.37,42.36,42.37,13283.0,31.4694,31.4768,31.4694,31.4768,13283.0
2015-06-23 14:30:00,42.36,42.38,42.36,42.37,82112.0,31.4694,31.4843,31.4694,31.4768,82112.0
2015-06-23 14:35:00,42.37,42.42,42.36,42.4,272709.0,31.4768,31.514,31.4694,31.4991,272709.0
2015-06-23 14:40:00,42.41,42.42,42.39,42.41,64035.0,31.5065,31.514,31.4917,31.5065,64035.0
2015-06-23 14:45:00,42.4,42.41,42.39,42.4,19149.0,31.4991,31.5065,31.4917,31.4991,19149.0
2015-06-23 14:50:00,42.4,42.4,42.39,42.4,51912.0,31.4991,31.4991,31.4917,31.4991,51912.0
2015-06-23 14:55:00,42.39,42.4,42.39,42.4,30728.0,31.4917,31.4991,31.4917,31.4991,30728.0
2015-06-23 15:00:00,42.4,42.41,42.39,42.4,67594.0,31.4991,31.5065,31.4917,31.4991,67594.0
2015-06-23 15:05:00,42.4,42.41,42.39,42.41,90985.0,31.4991,31.5065,31.4917,31.5065,90985.0
2015-06-23 15:10:00,42.41,42.41,42.4,42.4,60420.0,31.5065,31.5065,31.4991,31.4991,60420.0
2015-06-23 15:15:00,42.4,42.41,42.4,42.41,21682.0,31.4991,31.5065,31.4991,31.5065,21682.0
2015-06-23 15:20:00,42.41,42.41,42.39,42.4,64100.0,31.5065,31.5065,31.4917,31.4991,64100.0
2015-06-23 15:25:00,42.4,42.41,42.39,42.41,203889.0,31.4991,31.5065,31.4917,31.5065,203889.0
2015-06-23 15:30:00,42.41,42.43,42.4,42.42,224091.0,31.5065,31.5214,31.4991,31.514,224091.0
2015-06-23 15:35:00,42.43,42.43,42.38,42.4,98810.0,31.5214,31.5214,31.4843,31.4991,98810.0
2015-06-23 15:40:00,42.4,42.41,42.39,42.39,43954.0,31.4991,31.5065,31.4917,31.4917,43954.0
2015-06-23 15:45:00,42.4,42.41,42.39,42.4,71424.0,31.4991,31.5065,31.4917,31.4991,71424.0
2015-06-23 15:50:00,42.4,42.4,42.38,42.38,186133.0,31.4991,31.4991,31.4843,31.4843,186133.0
2015-06-23 15:55:00,42.38,42.41,42.38,42.41,209832.0,31.4843,31.5065,31.4843,31.5065,209832.0
2015-06-24 09:30:00,42.39,42.42,42.32,42.42,306255.0,31.4917,31.514,31.4397,31.514,306255.0
2015-06-24 09:35:00,42.42,42.46,42.4,42.42,120619.0,31.514,31.5437,31.4991,31.514,120619.0
2015-06-24 09:40:00,42.43,42.45,42.41,42.44,212831.0,31.5214,31.5363,31.5065,31.5288,212831.0
2015-06-24 09:45:00,42.44,42.47,42.44,42.46,169036.0,31.5288,31.5511,31.5288,31.5437,169036.0
2015-06-24 09:50:00,42.46,42.47,42.43,42.45,90687.0,31.5437,31.5511,31.5214,31.5363,90687.0
2015-06-24 09:55:00,42.46,42.49,42.45,42.48,62762.0,31.5437,31.566,31.5363,31.5585,62762.0
2015-06-24 10:00:00,42.49,42.5,42.48,42.48,58345.0,31.566,31.5734,31.5585,31.5585,58345.0
2015-06-24 10:05:00,42.48,42.49,42.46,42.47,34824.0,31.5585,31.566,31.5437,31.5511,34824.0
2015-06-24 10:10:00,42.47,42.48,42.46,42.47,85428.0,31.5511,31.5585,31.5437,31.5511,85428.0
2015-06-24 10:15:00,42.46,42.49,42.46,42.47,52884.0,31.5437,31.566,31.5437,31.5511,52884.0
2015-06-24 10:20:00,42.47,42.47,42.44,42.45,25726.0,31.5511,31.5511,31.5288,31.5363,25726.0
2015-06-24 10:25:00,42.45,42.49,42.44,42.47,123338.0,31.5363,31.566,31.5288,31.5511,123338.0
2015-06-24 10:30:00,42.47,42.49,42.43,42.44,80811.0,31.5511,31.566,31.5214,31.5288,80811.0
2015-06-24 10:35:00,42.44,42.45,42.42,42.45,73501.0,31.5288,31.5363,31.514,31.5363,73501.0
2015-06-24 10:40:00,42.45,42.46,42.44,42.46,80374.0,31.5363,31.5437,31.5288,31.5437,80374.0
2015-06-24 10:45:00,42.45,42.46,42.43,42.43,74528.0,31.5363,31.5437,31.5214,31.5214,74528.0
2015-06-24 10:50:00,42.44,42.45,42.42,42.44,23309.0,31.5288,31.5363,31.514,31.5288,23309.0
2015-06-24 10:55:00,42.44,42.44,42.42,42.43,20909.0,31.5288,31.5288,31.514,31.5214,20909.0
2015-06-24 11:00:00,42.43,42.43,42.38,42.39,30254.0,31.5214,31.5214,31.4843,31.4917,30254.0
2015-06-24 11:05:00,42.39,42.41,42.38,42.41,16252.0,31.4917,31.5065,31.4843,31.5065,16252.0
2015-06-24 11:10:00,42.4,42.41,42.38,42.39,26827.0,31.4991,31.5065,31.4843,31.4917,26827.0
2015-06-24 11:15:00,42.39,42.39,42.37,42.38,25813.0,31.4917,31.4917,31.4768,31.4843,25813.0
2015-06-24 11:20:00,42.37,42.39,42.37,42.38,66845.0,31.4768,31.4917,31.4768,31.4843,66845.0
2015-06-24 11:25:00,42.38,42.38,42.35,42.35,60873.0,31.4843,31.4843,31.462,31.462,60873.0
2015-06-24 11:30:00,42.36,42.36,42.34,42.35,71106.0,31.4694,31.4694,31.4545,31.462,71106.0
2015-06-24 11:35:00,42.35,42.36,42.34,42.34,19816.0,31.462,31.4694,31.4545,31.4545,19816.0
2015-06-24 11:40:00,42.35,42.36,42.32,42.35,32191.0,31.462,31.4694,31.4397,31.462,32191.0
2015-06-24 11:45:00,42.35,42.36,42.33,42.33,51356.0,31.462,31.4694,31.4471,31.4471,51356.0
2015-06-24 11:50:00,42.34,42.35,42.33,42.34,35257.0,31.4545,31.462,31.4471,31.4545,35257.0
2015-06-24 11:55:00,42.34,42.34,42.32,42.32,35305.0,31.4545,31.4545,31.4397,31.4397,35305.0
2015-06-24 12:00:00,42.33,42.33,42.29,42.3,51746.0,31.4471,31.4471,31.4174,31.4248,51746.0
2015-06-24 12:05:00,42.3,42.31,42.29,42.29,34578.0,31.4248,31.4322,31.4174,31.4174,34578.0
2015-06-24 12:10:00,42.3,42.36,42.28,42.34,566757.0,31.4248,31.4694,31.41,31.4545,566757.0
2015-06-24 12:15:00,42.34,42.36,42.33,42.35,807375.0,31.4545,31.4694,31.4471,31.462,807375.0
2015-06-24 12:20:00,42.35,42.36,42.32,42.33,169608.0,31.462,31.4694,31.4397,31.4471,169608.0
2015-06-24 12:25:00,42.32,42.33,42.31,42.33,69389.0,31.4397,31.4471,31.4322,31.4471,69389.0
2015-06-24 12:30:00,42.33,42.33,42.31,42.32,66398.0,31.4471,31.4471,31.4322,31.4397,66398.0
2015-06-24 12:35:00,42.33,42.34,42.32,42.34,41498.0,31.4471,31.4545,31.4397,31.4545,41498.0
2015-06-24 12:40:00,42.34,42.34,42.32,42.32,105492.0,31.4545,31.4545,31.4397,31.4397,105492.0
2015-06-24 12:45:00,42.33,42.34,42.31,42.33,71267.0,31.4471,31.4545,31.4322,31.4471,71267.0
2015-06-24 12:50:00,42.33,42.33,42.31,42.31,55268.0,31.4471,31.4471,31.4322,31.4322,55268.0
2015-06-24 12:55:00,42.32,42.34,42.31,42.34,54012.0,31.4397,31.4545,31.4322,31.4545,54012.0
2015-06-24 13:00:00,42.34,42.34,42.33,42.33,14197.0,31.4545,31.4545,31.4471,31.4471,14197.0
2015-06-24 13:05:00,42.34,42.35,42.33,42.35,26372.0,31.4545,31.462,31.4471,31.462,26372.0
2015-06-24 13:10:00,42.34,42.35,42.3,42.3,691008.0,31.4545,31.462,31.4248,31.4248,691008.0
2015-06-24 13:15:00,42.31,42.31,42.28,42.29,591089.0,31.4322,31.4322,31.41,31.4174,591089.0
2015-06-24 13:20:00,42.29,42.29,42.25,42.25,55072.0,31.4174,31.4174,31.3877,31.3877,55072.0
2015-06-24 13:25:00,42.26,42.26,42.22,42.22,41973.0,31.3951,31.3951,31.3654,31.3654,41973.0
2015-06-24 13:30:00,42.22,42.23,42.2,42.21,79772.0,31.3654,31.3728,31.3505,31.358,79772.0
2015-06-24 13:35:00,42.21,42.22,42.18,42.19,216280.0,31.358,31.3654,31.3357,31.3431,216280.0
2015-06-24 13:40:00,42.19,42.19,42.16,42.18,116273.0,31.3431,31.3431,31.3208,31.3357,116273.0
2015-06-24 13:45:00,42.19,42.22,42.18,42.21,31049.0,31.3431,31.3654,31.3357,31.358,31049.0
2015-06-24 13:50:00,42.21,42.23,42.2,42.21,60541.0,31.358,31.3728,31.3505,31.358,60541.0
2015-06-24 13:55:00,42.21,42.23,42.2,42.22,46236.0,31.358,31.3728,31.3505,31.3654,46236.0
2015-06-24 14:00:00,42.22,42.24,42.21,42.21,69032.0,31.3654,31.3802,31.358,31.358,69032.0
2015-06-24 14:05:00,42.21,42.22,42.2,42.21,45474.0,31.358,31.3654,31.3505,31.358,45474.0
2015-06-24 14:10:00,42.21,42.21,42.17,42.19,179772.0,31.358,31.358,31.3282,31.3431,179772.0
2015-06-24 14:15:00,42.19,42.2,42.16,42.17,82662.0,31.3431,31.3505,31.3208,31.3282,82662.0
2015-06-24 14:20:00,42.16,42.19,42.15,42.19,46310.0,31.3208,31.3431,31.3134,31.3431,46310.0
2015-06-24 14:25:00,42.19,42.2,42.17,42.18,48498.0,31.3431,31.3505,31.3282,31.3357,48498.0
2015-06-24 14:30:00,42.17,42.19,42.16,42.16,160201.0,31.3282,31.3431,31.3208,31.3208,160201.0
2015-06-24 14:35:00,42.17,42.19,42.16,42.18,141083.0,31.3282,31.3431,31.3208,31.3357,141083.0
2015-06-24 14:40:00,42.19,42.19,42.17,42.18,18836.0,31.3431,31.3431,31.3282,31.3357,18836.0
2015-06-24 14:45:00,42.18,42.18,42.17,42.18,22267.0,31.3357,31.3357,31.3282,31.3357,22267.0
2015-06-24 14:50:00,42.18,42.21,42.17,42.21,48659.0,31.3357,31.358,31.3282,31.358,48659.0
2015-06-24 14:55:00,42.2,42.21,42.19,42.2,37563.0,31.3505,31.358,31.3431,31.3505,37563.0
2015-06-24 15:00:00,42.19,42.2,42.18,42.19,41171.0,31.3431,31.3505,31.3357,31.3431,41171.0
2015-06-24 15:05:00,42.19,42.19,42.17,42.18,48577.0,31.3431,31.3431,31.3282,31.3357,48577.0
2015-06-24 15:10:00,42.18,42.2,42.17,42.19,167398.0,31.3357,31.3505,31.3282,31.3431,167398.0
2015-06-24 15:15:00,42.19,42.21,42.18,42.2,163067.0,31.3431,31.358,31.3357,31.3505,163067.0
2015-06-24 15:20:00,42.19,42.25,42.19,42.25,196288.0,31.3431,31.3877,31.3431,31.3877,196288.0
2015-06-24 15:25:00,42.25,42.27,42.24,42.25,153157.0,31.3877,31.4025,31.3802,31.3877,153157.0
2015-06-24 15:30:00,42.25,42.26,42.24,42.25,166807.0,31.3877,31.3951,31.3802,31.3877,166807.0
2015-06-24 15:35:00,42.25,42.26,42.24,42.25,182297.0,31.3877,31.3951,31.3802,31.3877,182297.0
2015-06-24 15:40:00,42.25,42.27,42.24,42.27,186644.0,31.3877,31.4025,31.3802,31.4025,186644.0
2015-06-24 15:45:00,42.26,42.27,42.23,42.23,202018.0,31.3951,31.4025,31.3728,31.3728,202018.0
2015-06-24 15:50:00,42.23,42.25,42.21,42.23,329617.0,31.3728,31.3877,31.358,31.3728,329617.0
2015-06-24 15:55:00,42.23,42.23,42.18,42.18,853564.0,31.3728,31.3728,31.3357,31.3357,853564.0
2015-06-25 09:30:00,42.3,42.3,42.17,42.21,337910.0,31.4248,31.4248,31.3282,31.358,337910.0
2015-06-25 09:35:00,42.21,42.23,42.13,42.16,310763.0,31.358,31.3728,31.2985,31.3208,310763.0
2015-06-25 09:40:00,42.16,42.17,42.11,42.15,343291.0,31.3208,31.3282,31.2837,31.3134,343291.0
2015-06-25 09:45:00,42.14,42.18,42.14,42.17,398026.0,31.306,31.3357,31.306,31.3282,398026.0
2015-06-25 09:50:00,42.17,42.22,42.16,42.2,344076.0,31.3282,31.3654,31.3208,31.3505,344076.0
2015-06-25 09:55:00,42.2,42.21,42.18,42.19,86690.0,31.3505,31.358,31.3357,31.3431,86690.0
2015-06-25 10:00:00,42.19,42.19,42.16,42.17,74407.0,31.3431,31.3431,31.3208,31.3282,74407.0
2015-06-25 10:05:00,42.16,42.17,42.15,42.17,259076.0,31.3208,31.3282,31.3134,31.3282,259076.0
2015-06-25 10:10:00,42.17,42.2,42.16,42.18,415277.0,31.3282,31.3505,31.3208,31.3357,415277.0
2015-06-25 10:15:00,42.19,42.2,42.15,42.19,162981.0,31.3431,31.3505,31.3134,31.3431,162981.0
2015-06-25 10:20:00,42.2,42.2,42.17,42.18,164986.0,31.3505,31.3505,31.3282,31.3357,164986.0
2015-06-25 10:25:00,42.18,42.19,42.17,42.18,125938.0,31.3357,31.3431,31.3282,31.3357,125938.0
2015-06-25 10:30:00,42.18,42.19,42.15,42.16,227064.0,31.3357,31.3431,31.3134,31.3208,227064.0
2015-06-25 10:35:00,42.15,42.16,42.13,42.14,149670.0,31.3134,31.3208,31.2985,31.306,149670.0
2015-06-25 10:40:00,42.15,42.15,42.13,42.13,73195.0,31.3134,31.3134,31.2985,31.2985,73195.0
2015-06-25 10:45:00,42.13,42.14,42.11,42.12,78724.0,31.2985,31.306,31.2837,31.2911,78724.0
2015-06-25 10:50:00,42.12,42.13,42.12,42.13,95227.0,31.2911,31.2985,31.2911,31.2985,95227.0
2015-06-25 10:55:00,42.13,42.13,42.1,42.12,176621.0,31.2985,31.2985,31.2762,31.2911,176621.0
2015-06-25 11:00:00,42.12,42.14,42.12,42.12,64500.0,31.2911,31.306,31.2911,31.2911,64500.0
2015-06-25 11:05:00,42.13,42.14,42.12,42.13,59963.0,31.2985,31.306,31.2911,31.2985,59963.0
2015-06-25 11:10:00,42.13,42.14,42.12,42.12,167015.0,31.2985,31.306,31.2911,31.2911,167015.0
2015-06-25 11:15:00,42.12,42.13,42.11,42.12,69433.0,31.2911,31.2985,31.2837,31.2911,69433.0
2015-06-25 11:20:00,42.11,42.12,42.1,42.12,58912.0,31.2837,31.2911,31.2762,31.2911,58912.0
2015-06-25 11:25:00,42.12,42.13,42.1,42.11,97116.0,31.2911,31.2985,31.2762,31.2837,97116.0
2015-06-25 11:30:00,42.12,42.13,42.1,42.12,79011.0,31.2911,31.2985,31.2762,31.2911,79011.0
2015-06-25 11:35:00,42.12,42.13,42.11,42.12,229913.0,31.2911,31.2985,31.2837,31.2911,229913.0
2015-06-25 11:40:00,42.11,42.12,42.1,42.11,185437.0,31.2837,31.2911,31.2762,31.2837,185437.0
2015-06-25 11:45:00,42.11,42.12,42.11,42.12,31217.0,31.2837,31.2911,31.2837,31.2911,31217.0
2015-06-25 11:50:00,42.12,42.13,42.11,42.13,56645.0,31.2911,31.2985,31.2837,31.2985,56645.0
2015-06-25 11:55:00,42.13,42.14,42.12,42.13,54826.0,31.2985,31.306,31.2911,31.2985,54826.0
2015-06-25 12:00:00,42.12,42.13,42.1,42.1,59773.0,31.2911,31.2985,31.2762,31.2762,59773.0
2015-06-25 12:05:00,42.1,42.12,42.1,42.12,74179.0,31.2762,31.2911,31.2762,31.2911,74179.0
2015-06-25 12:10:00,42.11,42.12,42.08,42.09,51709.0,31.2837,31.2911,31.2614,31.2688,51709.0
2015-06-25 12:15:00,42.09,42.11,42.08,42.11,48832.0,31.2688,31.2837,31.2614,31.2837,48832.0
2015-06-25 12:20:00,42.1,42.11,42.1,42.11,22568.0,31.2762,31.2837,31.2762,31.2837,22568.0
2015-06-25 12:25:00,42.11,42.12,42.1,42.11,87121.0,31.2837,31.2911,31.2762,31.2837,87121.0
2015-06-25 12:30:00,42.1,42.1,42.09,42.09,53338.0,31.2762,31.2762,31.2688,31.2688,53338.0
2015-06-25 12:35:00,42.09,42.09,42.08,42.08,31172.0,31.2688,31.2688,31.2614,31.2614,31172.0
2015-06-25 12:40:00,42.08,42.09,42.07,42.07,43121.0,31.2614,31.2688,31.254,31.254,43121.0
2015-06-25 12:45:00,42.08,42.09,42.06,42.08,62997.0,31.2614,31.2688,31.2465,31.2614,62997.0
2015-06-25 12:50:00,42.09,42.09,42.08,42.09,41090.0,31.2688,31.2688,31.2614,31.2688,41090.0
2015-06-25 12:55:00,42.09,42.09,42.08,42.08,26255.0,31.2688,31.2688,31.2614,31.2614,26255.0
2015-06-25 13:00:00,42.09,42.09,42.08,42.08,36102.0,31.2688,31.2688,31.2614,31.2614,36102.0
2015-06-25 13:05:00,42.09,42.12,42.08,42.11,109097.0,31.2688,31.2911,31.2614,31.2837,109097.0
2015-06-25 13:10:00,42.11,42.12,42.1,42.11,44610.0,31.2837,31.2911,31.2762,31.2837,44610.0
2015-06-25 13:15:00,42.1,42.12,42.1,42.11,41285.0,31.2762,31.2911,31.2762,31.2837,41285.0
2015-06-25 13:20:00,42.11,42.12,42.11,42.11,29652.0,31.2837,31.2911,31.2837,31.2837,29652.0
2015-06-25 13:25:00,42.12,42.12,42.08,42.08,65330.0,31.2911,31.2911,31.2614,31.2614,65330.0
2015-06-25 13:30:00,42.08,42.09,42.07,42.08,97356.0,31.2614,31.2688,31.254,31.2614,97356.0
2015-06-25 13:35:00,42.07,42.1,42.07,42.09,322460.0,31.254,31.2762,31.254,31.2688,322460.0
2015-06-25 13:40:00,42.1,42.1,42.08,42.1,46330.0,31.2762,31.2762,31.2614,31.2762,46330.0
2015-06-25 13:45:00,42.1,42.1,42.08,42.09,74983.0,31.2762,31.2762,31.2614,31.2688,74983.0
2015-06-25 13:50:00,42.09,42.09,42.08,42.09,39297.0,31.2688,31.2688,31.2614,31.2688,39297.0
2015-06-25 13:55:00,42.08,42.09,42.07,42.08,68998.0,31.2614,31.2688,31.254,31.2614,68998.0
2015-06-25 14:00:00,42.08,42.08,42.06,42.06,94261.0,31.2614,31.2614,31.2465,31.2465,94261.0
2015-06-25 14:05:00,42.07,42.07,42.06,42.06,34415.0,31.254,31.254,31.2465,31.2465,34415.0
2015-06-25 14:10:00,42.06,42.06,42.04,42.05,127811.0,31.2465,31.2465,31.2317,31.2391,127811.0
2015-06-25 14:15:00,42.05,42.07,42.04,42.07,101310.0,31.2391,31.254,31.2317,31.254,101310.0
2015-06-25 14:20:00,42.06,42.07,42.05,42.06,88762.0,31.2465,31.254,31.2391,31.2465,88762.0
2015-06-25 14:25:00,42.05,42.05,42.03,42.04,95335.0,31.2391,31.2391,31.2242,31.2317,95335.0
2015-06-25 14:30:00,42.03,42.06,42.03,42.05,51778.0,31.2242,31.2465,31.2242,31.2391,51778.0
2015-06-25 14:35:00,42.06,42.08,42.05,42.08,37462.0,31.2465,31.2614,31.2391,31.2614,37462.0
2015-06-25 14:40:00,42.08,42.08,42.07,42.08,35835.0,31.2614,31.2614,31.254,31.2614,35835.0
2015-06-25 14:45:00,42.07,42.08,42.06,42.07,75027.0,31.254,31.2614,31.2465,31.254,75027.0
2015-06-25 14:50:00,42.06,42.07,42.04,42.05,72613.0,31.2465,31.254,31.2317,31.2391,72613.0
2015-06-25 14:55:00,42.06,42.07,42.04,42.06,47207.0,31.2465,31.254,31.2317,31.2465,47207.0
2015-06-25 15:00:00,42.07,42.08,42.05,42.08,65405.0,31.254,31.2614,31.2391,31.2614,65405.0
2015-06-25 15:05:00,42.08,42.09,42.07,42.08,113257.0,31.2614,31.2688,31.254,31.2614,113257.0
2015-06-25 15:10:00,42.09,42.09,42.07,42.07,59875.0,31.2688,31.2688,31.254,31.254,59875.0
2015-06-25 15:15:00,42.06,42.07,42.05,42.05,59277.0,31.2465,31.254,31.2391,31.2391,59277.0
2015-06-25 15:20:00,42.06,42.06,42.05,42.05,63759.0,31.2465,31.2465,31.2391,31.2391,63759.0
2015-06-25 15:25:00,42.05,42.08,42.05,42.06,139599.0,31.2391,31.2614,31.2391,31.2465,139599.0
2015-06-25 15:30:00,42.07,42.07,42.05,42.05,100339.0,31.254,31.254,31.2391,31.2391,100339.0
2015-06-25 15:35:00,42.05,42.08,42.05,42.08,151729.0,31.2391,31.2614,31.2391,31.2614,151729.0
2015-06-25 15:40:00,42.08,42.08,42.05,42.05,129706.0,31.2614,31.2614,31.2391,31.2391,129706.0
2015-06-25 15:45:00,42.06,42.06,42.04,42.05,160201.0,31.2465,31.2465,31.2317,31.2391,160201.0
2015-06-25 15:50:00,42.05,42.05,42.02,42.02,370539.0,31.2391,31.2391,31.2168,31.2168,370539.0
2015-06-25 15:55:00,42.03,42.04,41.99,42.01,761824.0,31.2242,31.2317,31.1945,31.2094,761824.0
2015-06-26 09:30:00,41.29,41.33,41.24,41.27,282718.0,30.9615,30.9915,30.924,30.9465,282718.0
2015-06-26 09:35:00,41.28,41.31,41.28,41.3,219109.0,30.954,30.9765,30.954,30.969,219109.0
2015-06-26 09:40:00,41.3,41.32,41.27,41.31,150843.0,30.969,30.984,30.9465,30.9765,150843.0
2015-06-26 09:45:00,41.31,41.33,41.3,41.33,67022.0,30.9765,30.9915,30.969,30.9915,67022.0
2015-06-26 09:50:00,41.33,41.36,41.33,41.35,61953.0,30.9915,31.014,30.9915,31.0065,61953.0
2015-06-26 09:55:00,41.36,41.4,41.35,41.38,36514.0,31.014,31.044,31.0065,31.029,36514.0
2015-06-26 10:00:00,41.39,41.41,41.38,41.41,115218.0,31.0365,31.0515,31.029,31.0515,115218.0
2015-06-26 10:05:00,41.41,41.43,41.4,41.43,183064.0,31.0515,31.0665,31.044,31.0665,183064.0
2015-06-26 10:10:00,41.42,41.43,41.4,41.42,97315.0,31.059,31.0665,31.044,31.059,97315.0
2015-06-26 10:15:00,41.43,41.46,41.43,41.45,751620.0,31.0665,31.089,31.0665,31.0815,751620.0
2015-06-26 10:20:00,41.45,41.45,41.39,41.41,160735.0,31.0815,31.0815,31.0365,31.0515,160735.0
2015-06-26 10:25:00,41.42,41.45,41.41,41.45,53466.0,31.059,31.0815,31.0515,31.0815,53466.0
2015-06-26 10:30:00,41.45,41.46,41.43,41.44,57014.0,31.0815,31.089,31.0665,31.074,57014.0
2015-06-26 10:35:00,41.43,41.46,41.43,41.44,47119.0,31.0665,31.089,31.0665,31.074,47119.0
2015-06-26 10:40:00,41.44,41.45,41.39,41.42,56161.0,31.074,31.0815,31.0365,31.059,56161.0
2015-06-26 10:45:00,41.41,41.42,41.39,41.39,99951.0,31.0515,31.059,31.0365,31.0365,99951.0
2015-06-26 10:50:00,41.4,41.41,41.38,41.39,29789.0,31.044,31.0515,31.029,31.0365,29789.0
2015-06-26 10:55:00,41.39,41.39,41.34,41.34,44396.0,31.0365,31.0365,30.999,30.999,44396.0
2015-06-26 11:00:00,41.35,41.4,41.34,41.38,87634.0,31.0065,31.044,30.999,31.029,87634.0
2015-06-26 11:05:00,41.39,41.39,41.37,41.39,275005.0,31.0365,31.0365,31.0215,31.0365,275005.0
2015-06-26 11:10:00,41.38,41.43,41.38,41.43,362100.0,31.029,31.0665,31.029,31.0665,362100.0
2015-06-26 11:15:00,41.43,41.43,41.41,41.43,150014.0,31.0665,31.0665,31.0515,31.0665,150014.0
2015-06-26 11:20:00,41.43,41.43,41.42,41.43,97293.0,31.0665,31.0665,31.059,31.0665,97293.0
2015-06-26 11:25:00,41.43,41.44,41.41,41.44,154589.0,31.0665,31.074,31.0515,31.074,154589.0
2015-06-26 11:30:00,41.43,41.44,41.4,41.41,126912.0,31.0665,31.074,31.044,31.0515,126912.0
2015-06-26 11:35:00,41.41,41.42,41.41,41.42,29343.0,31.0515,31.059,31.0515,31.059,29343.0
2015-06-26 11:40:00,41.42,41.43,41.41,41.43,39945.0,31.059,31.0665,31.0515,31.0665,39945.0
2015-06-26 11:45:00,41.43,41.44,41.42,41.42,152294.0,31.0665,31.074,31.059,31.059,152294.0
2015-06-26 11:50:00,41.43,41.44,41.42,41.43,162235.0,31.0665,31.074,31.059,31.0665,162235.0
2015-06-26 11:55:00,41.43,41.44,41.42,41.43,32085.0,31.0665,31.074,31.059,31.0665,32085.0
2015-06-26 12:00:00,41.44,41.45,41.43,41.45,95121.0,31.074,31.0815,31.0665,31.0815,95121.0
2015-06-26 12:05:00,41.45,41.45,41.43,41.45,70598.0,31.0815,31.0815,31.0665,31.0815,70598.0
2015-06-26 12:10:00,41.45,41.45,41.43,41.44,34201.0,31.0815,31.0815,31.0665,31.074,34201.0
2015-06-26 12:15:00,41.44,41.45,41.43,41.45,47951.0,31.074,31.0815,31.0665,31.0815,47951.0
2015-06-26 12:20:00,41.44,41.45,41.41,41.42,77935.0,31.074,31.0815,31.0515,31.059,77935.0
2015-06-26 12:25:00,41.42,41.42,41.41,41.41,48625.0,31.059,31.059,31.0515,31.0515,48625.0
2015-06-26 12:30:00,41.41,41.42,41.37,41.38,38382.0,31.0515,31.059,31.0215,31.029,38382.0
2015-06-26 12:35:00,41.37,41.39,41.35,41.35,79935.0,31.0215,31.0365,31.0065,31.0065,79935.0
2015-06-26 12:40:00,41.36,41.37,41.33,41.35,50374.0,31.014,31.0215,30.9915,31.0065,50374.0
2015-06-26 12:45:00,41.34,41.37,41.34,41.36,21627.0,30.999,31.0215,30.999,31.014,21627.0
2015-06-26 12:50:00,41.37,41.38,41.34,41.34,24846.0,31.0215,31.029,30.999,30.999,24846.0
2015-06-26 12:55:00,41.34,41.34,41.3,41.31,52172.0,30.999,30.999,30.969,30.9765,52172.0
2015-06-26 13:00:00,41.31,41.34,41.29,41.33,64392.0,30.9765,30.999,30.9615,30.9915,64392.0
2015-06-26 13:05:00,41.33,41.33,41.3,41.3,38012.0,30.9915,30.9915,30.969,30.969,38012.0
2015-06-26 13:10:00,41.3,41.3,41.23,41.24,592386.0,30.969,30.969,30.9165,30.924,592386.0
2015-06-26 13:15:00,41.23,41.25,41.22,41.24,58764.0,30.9165,30.9315,30.909,30.924,58764.0
2015-06-26 13:20:00,41.24,41.24,41.21,41.23,41574.0,30.924,30.924,30.9015,30.9165,41574.0
2015-06-26 13:25:00,41.23,41.25,41.22,41.24,45486.0,30.9165,30.9315,30.909,30.924,45486.0
2015-06-26 13:30:00,41.24,41.24,41.21,41.22,145707.0,30.924,30.924,30.9015,30.909,145707.0
2015-06-26 13:35:00,41.22,41.22,41.2,41.2,32670.0,30.909,30.909,30.894,30.894,32670.0
2015-06-26 13:40:00,41.21,41.24,41.2,41.23,63577.0,30.9015,30.924,30.894,30.9165,63577.0
2015-06-26 13:45:00,41.23,41.24,41.21,41.21,25595.0,30.9165,30.924,30.9015,30.9015,25595.0
2015-06-26 13:50:00,41.22,41.23,41.21,41.23,40028.0,30.909,30.9165,30.9015,30.9165,40028.0
2015-06-26 13:55:00,41.22,41.24,41.21,41.22,34721.0,30.909,30.924,30.9015,30.909,34721.0
2015-06-26 14:00:00,41.22,41.24,41.22,41.23,19091.0,30.909,30.924,30.909,30.9165,19091.0
2015-06-26 14:05:00,41.23,41.25,41.23,41.24,27954.0,30.9165,30.9315,30.9165,30.924,27954.0
2015-06-26 14:10:00,41.25,41.25,41.21,41.23,61553.0,30.9315,30.9315,30.9015,30.9165,61553.0
2015-06-26 14:15:00,41.23,41.24,41.21,41.22,51848.0,30.9165,30.924,30.9015,30.909,51848.0
2015-06-26 14:20:00,41.21,41.25,41.21,41.25,55193.0,30.9015,30.9315,30.9015,30.9315,55193.0
2015-06-26 14:25:00,41.24,41.26,41.23,41.26,42334.0,30.924,30.939,30.9165,30.939,42334.0
2015-06-26 14:30:00,41.26,41.28,41.25,41.27,44094.0,30.939,30.954,30.9315,30.9465,44094.0
2015-06-26 14:35:00,41.27,41.29,41.26,41.29,59722.0,30.9465,30.9615,30.939,30.9615,59722.0
2015-06-26 14:40:00,41.29,41.3,41.25,41.26,95611.0,30.9615,30.969,30.9315,30.939,95611.0
2015-06-26 14:45:00,41.26,41.27,41.23,41.26,86760.0,30.939,30.9465,30.9165,30.939,86760.0
2015-06-26 14:50:00,41.26,41.26,41.23,41.24,64682.0,30.939,30.939,30.9165,30.924,64682.0
2015-06-26 14:55:00,41.24,41.27,41.24,41.26,50934.0,30.924,30.9465,30.924,30.939,50934.0
2015-06-26 15:00:00,41.26,41.31,41.25,41.31,34859.0,30.939,30.9765,30.9315,30.9765,34859.0
2015-06-26 15:05:00,41.31,41.33,41.31,41.31,18468.0,30.9765,30.9915,30.9765,30.9765,18468.0
2015-06-26 15:10:00,41.32,41.34,41.3,41.3,88677.0,30.984,30.999,30.969,30.969,88677.0
2015-06-26 15:15:00,41.31,41.32,41.3,41.31,33326.0,30.9765,30.984,30.969,30.9765,33326.0
2015-06-26 15:20:00,41.31,41.31,41.28,41.3,56507.0,30.9765,30.9765,30.954,30.969,56507.0
2015-06-26 15:25:00,41.3,41.31,41.28,41.29,43317.0,30.969,30.9765,30.954,30.9615,43317.0
2015-06-26 15:30:00,41.3,41.3,41.26,41.28,129342.0,30.969,30.969,30.939,30.954,129342.0
2015-06-26 15:35:00,41.28,41.28,41.25,41.25,68727.0,30.954,30.954,30.9315,30.9315,68727.0
2015-06-26 15:40:00,41.26,41.27,41.24,41.25,53147.0,30.939,30.9465,30.924,30.9315,53147.0
2015-06-26 15:45:00,41.24,41.25,41.24,41.24,56586.0,30.924,30.9315,30.924,30.924,56586.0
2015-06-26 15:50:00,41.25,41.26,41.24,41.26,106718.0,30.9315,30.939,30.924,30.939,106718.0
2015-06-26 15:55:00,41.26,41.26,41.23,41.24,374343.0,30.939,30.939,30.9165,30.924,374343.0
2015-06-29 09:30:00,40.61,40.68,40.53,40.67,2349475.0,30.4516,30.5041,30.3916,30.4966,2349475.0
2015-06-29 09:35:00,40.67,40.7,40.65,40.66,1084080.0,30.4966,30.5191,30.4816,30.4891,1084080.0
2015-06-29 09:40:00,40.66,40.67,40.63,40.67,863422.0,30.4891,30.4966,30.4666,30.4966,863422.0
2015-06-29 09:45:00,40.68,40.73,40.66,40.73,105823.0,30.5041,30.5416,30.4891,30.5416,105823.0
2015-06-29 09:50:00,40.72,40.74,40.7,40.73,237198.0,30.5341,30.5491,30.5191,30.5416,237198.0
2015-06-29 09:55:00,40.73,40.74,40.65,40.66,79471.0,30.5416,30.5491,30.4816,30.4891,79471.0
2015-06-29 10:00:00,40.66,40.72,40.65,40.72,86079.0,30.4891,30.5341,30.4816,30.5341,86079.0
2015-06-29 10:05:00,40.72,40.75,40.68,40.7,172284.0,30.5341,30.5566,30.5041,30.5191,172284.0
2015-06-29 10:10:00,40.7,40.7,40.66,40.67,55530.0,30.5191,30.5191,30.4891,30.4966,55530.0
2015-06-29 10:15:00,40.67,40.71,40.64,40.65,441351.0,30.4966,30.5266,30.4741,30.4816,441351.0
2015-06-29 10:20:00,40.64,40.67,40.63,40.66,247206.0,30.4741,30.4966,30.4666,30.4891,247206.0
2015-06-29 10:25:00,40.66,40.67,40.62,40.63,220716.0,30.4891,30.4966,30.4591,30.4666,220716.0
2015-06-29 10:30:00,40.63,40.65,40.62,40.63,405052.0,30.4666,30.4816,30.4591,30.4666,405052.0
2015-06-29 10:35:00,40.64,40.66,40.63,40.65,225431.0,30.4741,30.4891,30.4666,30.4816,225431.0
2015-06-29 10:40:00,40.65,40.66,40.63,40.65,136902.0,30.4816,30.4891,30.4666,30.4816,136902.0
2015-06-29 10:45:00,40.64,40.69,40.64,40.65,129820.0,30.4741,30.5116,30.4741,30.4816,129820.0
2015-06-29 10:50:00,40.65,40.66,40.64,40.66,395818.0,30.4816,30.4891,30.4741,30.4891,395818.0
2015-06-29 10:55:00,40.65,40.66,40.6,40.61,589246.0,30.4816,30.4891,30.4441,30.4516,589246.0
2015-06-29 11:00:00,40.61,40.61,40.58,40.58,201381.0,30.4516,30.4516,30.4291,30.4291,201381.0
2015-06-29 11:05:00,40.58,40.59,40.54,40.55,145632.0,30.4291,30.4366,30.3991,30.4066,145632.0
2015-06-29 11:10:00,40.55,40.57,40.53,40.53,199265.0,30.4066,30.4216,30.3916,30.3916,199265.0
2015-06-29 11:15:00,40.54,40.57,40.53,40.55,368657.0,30.3991,30.4216,30.3916,30.4066,368657.0
2015-06-29 11:20:00,40.54,40.57,40.53,40.55,268269.0,30.3991,30.4216,30.3916,30.4066,268269.0
2015-06-29 11:25:00,40.55,40.57,40.54,40.55,199143.0,30.4066,30.4216,30.3991,30.4066,199143.0
2015-06-29 11:30:00,40.55,40.56,40.51,40.52,160843.0,30.4066,30.4141,30.3766,30.3841,160843.0
2015-06-29 11:35:00,40.52,40.53,40.48,40.48,155906.0,30.3841,30.3916,30.3541,30.3541,155906.0
2015-06-29 11:40:00,40.48,40.5,40.48,40.49,495337.0,30.3541,30.3691,30.3541,30.3616,495337.0
2015-06-29 11:45:00,40.49,40.5,40.48,40.5,127099.0,30.3616,30.3691,30.3541,30.3691,127099.0
2015-06-29 11:50:00,40.5,40.5,40.48,40.48,87016.0,30.3691,30.3691,30.3541,30.3541,87016.0
2015-06-29 11:55:00,40.49,40.51,40.48,40.49,111705.0,30.3616,30.3766,30.3541,30.3616,111705.0
2015-06-29 12:00:00,40.5,40.5,40.47,40.49,318173.0,30.3691,30.3691,30.3466,30.3616,318173.0
2015-06-29 12:05:00,40.48,40.51,40.48,40.51,61087.0,30.3541,30.3766,30.3541,30.3766,61087.0
2015-06-29 12:10:00,40.51,40.52,40.49,40.49,119042.0,30.3766,30.3841,30.3616,30.3616,119042.0
2015-06-29 12:15:00,40.49,40.5,40.47,40.48,144678.0,30.3616,30.3691,30.3466,30.3541,144678.0
2015-06-29 12:20:00,40.48,40.48,40.46,40.46,164248.0,30.3541,30.3541,30.3391,30.3391,164248.0
2015-06-29 12:25:00,40.47,40.49,40.45,40.48,156672.0,30.3466,30.3616,30.3316,30.3541,156672.0
2015-06-29 12:30:00,40.48,40.5,40.47,40.5,229196.0,30.3541,30.3691,30.3466,30.3691,229196.0
2015-06-29 12:35:00,40.49,40.51,40.48,40.48,152786.0,30.3616,30.3766,30.3541,30.3541,152786.0
2015-06-29 12:40:00,40.48,40.5,40.47,40.47,70655.0,30.3541,30.3691,30.3466,30.3466,70655.0
2015-06-29 12:45:00,40.47,40.5,40.47,40.49,75824.0,30.3466,30.3691,30.3466,30.3616,75824.0
2015-06-29 12:50:00,40.49,40.5,40.48,40.49,57833.0,30.3616,30.3691,30.3541,30.3616,57833.0
2015-06-29 12:55:00,40.49,40.5,40.48,40.5,77899.0,30.3616,30.3691,30.3541,30.3691,77899.0
2015-06-29 13:00:00,40.5,40.51,40.48,40.49,68263.0,30.3691,30.3766,30.3541,30.3616,68263.0
2015-06-29 13:05:00,40.49,40.49,40.47,40.48,53194.0,30.3616,30.3616,30.3466,30.3541,53194.0
2015-06-29 13:10:00,40.48,40.49,40.46,40.46,77110.0,30.3541,30.3616,30.3391,30.3391,77110.0
2015-06-29 13:15:00,40.46,40.49,40.46,40.49,67911.0,30.3391,30.3616,30.3391,30.3616,67911.0
2015-06-29 13:20:00,40.48,40.51,40.48,40.5,297868.0,30.3541,30.3766,30.3541,30.3691,297868.0
2015-06-29 13:25:00,40.5,40.52,40.5,40.5,131070.0,30.3691,30.3841,30.3691,30.3691,131070.0
2015-06-29 13:30:00,40.5,40.55,40.5,40.54,168410.0,30.3691,30.4066,30.3691,30.3991,168410.0
2015-06-29 13:35:00,40.55,40.56,40.52,40.54,136735.0,30.4066,30.4141,30.3841,30.3991,136735.0
2015-06-29 13:40:00,40.55,40.55,40.49,40.52,87563.0,30.4066,30.4066,30.3616,30.3841,87563.0
2015-06-29 13:45:00,40.52,40.54,40.51,40.54,82234.0,30.3841,30.3991,30.3766,30.3991,82234.0
2015-06-29 13:50:00,40.54,40.54,40.52,40.52,70931.0,30.3991,30.3991,30.3841,30.3841,70931.0
2015-06-29 13:55:00,40.52,40.53,40.49,40.51,122360.0,30.3841,30.3916,30.3616,30.3766,122360.0
2015-06-29 14:00:00,40.51,40.52,40.5,40.51,244420.0,30.3766,30.3841,30.3691,30.3766,244420.0
2015-06-29 14:05:00,40.5,40.53,40.5,40.52,411785.0,30.3691,30.3916,30.3691,30.3841,411785.0
2015-06-29 14:10:00,40.51,40.52,40.48,40.49,269709.0,30.3766,30.3841,30.3541,30.3616,269709.0
2015-06-29 14:15:00,40.49,40.5,40.48,40.49,150273.0,30.3616,30.3691,30.3541,30.3616,150273.0
2015-06-29 14:20:00,40.5,40.51,40.48,40.51,324671.0,30.3691,30.3766,30.3541,30.3766,324671.0
2015-06-29 14:25:00,40.51,40.52,40.5,40.51,116243.0,30.3766,30.3841,30.3691,30.3766,116243.0
2015-06-29 14:30:00,40.51,40.52,40.47,40.47,186658.0,30.3766,30.3841,30.3466,30.3466,186658.0
2015-06-29 14:35:00,40.47,40.51,40.46,40.51,140886.0,30.3466,30.3766,30.3391,30.3766,140886.0
2015-06-29 14:40:00,40.51,40.52,40.49,40.52,84887.0,30.3766,30.3841,30.3616,30.3841,84887.0
2015-06-29 14:45:00,40.53,40.55,40.52,40.54,122095.0,30.3916,30.4066,30.3841,30.3991,122095.0
2015-06-29 14:50:00,40.55,40.55,40.51,40.54,66881.0,30.4066,30.4066,30.3766,30.3991,66881.0
2015-06-29 14:55:00,40.53,40.54,40.52,40.52,194304.0,30.3916,30.3991,30.3841,30.3841,194304.0
2015-06-29 15:00:00,40.51,40.54,40.51,40.51,71373.0,30.3766,30.3991,30.3766,30.3766,71373.0
2015-06-29 15:05:00,40.52,40.52,40.48,40.48,112090.0,30.3841,30.3841,30.3541,30.3541,112090.0
2015-06-29 15:10:00,40.48,40.51,40.48,40.49,91784.0,30.3541,30.3766,30.3541,30.3616,91784.0
2015-06-29 15:15:00,40.5,40.51,40.46,40.5,311345.0,30.3691,30.3766,30.3391,30.3691,311345.0
2015-06-29 15:20:00,40.5,40.51,40.49,40.51,72929.0,30.3691,30.3766,30.3616,30.3766,72929.0
2015-06-29 15:25:00,40.5,40.51,40.47,40.48,205754.0,30.3691,30.3766,30.3466,30.3541,205754.0
2015-06-29 15:30:00,40.48,40.49,40.45,40.47,193985.0,30.3541,30.3616,30.3316,30.3466,193985.0
2015-06-29 15:35:00,40.47,40.48,40.43,40.44,298066.0,30.3466,30.3541,30.3166,30.3241,298066.0
2015-06-29 15:40:00,40.44,40.44,40.39,40.4,206087.0,30.3241,30.3241,30.2867,30.2942,206087.0
2015-06-29 15:45:00,40.39,40.41,40.36,40.41,258403.0,30.2867,30.3017,30.2642,30.3017,258403.0
2015-06-29 15:50:00,40.42,40.44,40.4,40.41,220382.0,30.3092,30.3241,30.2942,30.3017,220382.0
2015-06-29 15:55:00,40.4,40.41,40.32,40.34,718497.0,30.2942,30.3017,30.2342,30.2492,718497.0
2015-06-30 09:30:00,41.11,41.11,41.05,41.09,502209.0,30.8266,30.8266,30.7816,30.8116,502209.0
2015-06-30 09:35:00,41.09,41.1,41.0,41.01,269420.0,30.8116,30.8191,30.7441,30.7516,269420.0
2015-06-30 09:40:00,41.01,41.01,40.96,40.99,308670.0,30.7516,30.7516,30.7141,30.7366,308670.0
2015-06-30 09:45:00,40.99,41.0,40.95,40.97,397561.0,30.7366,30.7441,30.7066,30.7216,397561.0
2015-06-30 09:50:00,40.98,41.01,40.95,40.96,466152.0,30.7291,30.7516,30.7066,30.7141,466152.0
2015-06-30 09:55:00,40.95,40.96,40.9,40.91,938857.0,30.7066,30.7141,30.6691,30.6766,938857.0
2015-06-30 10:00:00,40.9,40.96,40.89,40.92,587525.0,30.6691,30.7141,30.6616,30.6841,587525.0
2015-06-30 10:05:00,40.92,40.93,40.91,40.92,297141.0,30.6841,30.6916,30.6766,30.6841,297141.0
2015-06-30 10:10:00,40.92,40.94,40.89,40.9,218004.0,30.6841,30.6991,30.6616,30.6691,218004.0
2015-06-30 10:15:00,40.9,40.93,40.89,40.91,192908.0,30.6691,30.6916,30.6616,30.6766,192908.0
2015-06-30 10:20:00,40.91,40.91,40.86,40.89,292953.0,30.6766,30.6766,30.6391,30.6616,292953.0
2015-06-30 10:25:00,40.89,40.95,40.88,40.94,306779.0,30.6616,30.7066,30.6541,30.6991,306779.0
2015-06-30 10:30:00,40.94,40.94,40.88,40.89,365932.0,30.6991,30.6991,30.6541,30.6616,365932.0
2015-06-30 10:35:00,40.89,40.9,40.87,40.89,317155.0,30.6616,30.6691,30.6466,30.6616,317155.0
2015-06-30 10:40:00,40.89,40.89,40.87,40.89,78733.0,30.6616,30.6616,30.6466,30.6616,78733.0
2015-06-30 10:45:00,40.89,40.92,40.85,40.88,221176.0,30.6616,30.6841,30.6316,30.6541,221176.0
2015-06-30 10:50:00,40.87,40.89,40.86,40.89,124640.0,30.6466,30.6616,30.6391,30.6616,124640.0
2015-06-30 10:55:00,40.89,40.91,40.87,40.88,252123.0,30.6616,30.6766,30.6466,30.6541,252123.0
2015-06-30 11:00:00,40.89,40.9,40.87,40.88,243460.0,30.6616,30.6691,30.6466,30.6541,243460.0
2015-06-30 11:05:00,40.89,40.91,40.88,40.9,341532.0,30.6616,30.6766,30.6541,30.6691,341532.0
2015-06-30 11:10:00,40.9,40.93,40.88,40.89,176899.0,30.6691,30.6916,30.6541,30.6616,176899.0
2015-06-30 11:15:00,40.89,40.93,40.88,40.91,166305.0,30.6616,30.6916,30.6541,30.6766,166305.0
2015-06-30 11:20:00,40.9,40.92,40.9,40.9,113764.0,30.6691,30.6841,30.6691,30.6691,113764.0
2015-06-30 11:25:00,40.9,40.91,40.83,40.83,270368.0,30.6691,30.6766,30.6166,30.6166,270368.0
2015-06-30 11:30:00,40.84,40.85,40.79,40.8,326142.0,30.6241,30.6316,30.5866,30.5941,326142.0
2015-06-30 11:35:00,40.8,40.81,40.78,40.8,113586.0,30.5941,30.6016,30.5791,30.5941,113586.0
2015-06-30 11:40:00,40.8,40.83,40.79,40.81,178168.0,30.5941,30.6166,30.5866,30.6016,178168.0
2015-06-30 11:45:00,40.82,40.83,40.8,40.83,84645.0,30.6091,30.6166,30.5941,30.6166,84645.0
2015-06-30 11:50:00,40.83,40.83,40.79,40.8,152914.0,30.6166,30.6166,30.5866,30.5941,152914.0
2015-06-30 11:55:00,40.8,40.81,40.76,40.77,171412.0,30.5941,30.6016,30.5641,30.5716,171412.0
2015-06-30 12:00:00,40.77,40.79,40.76,40.77,110834.0,30.5716,30.5866,30.5641,30.5716,110834.0
2015-06-30 12:05:00,40.77,40.81,40.76,40.8,194361.0,30.5716,30.6016,30.5641,30.5941,194361.0
2015-06-30 12:10:00,40.8,40.83,40.8,40.83,50646.0,30.5941,30.6166,30.5941,30.6166,50646.0
2015-06-30 12:15:00,40.82,40.82,40.8,40.82,227113.0,30.6091,30.6091,30.5941,30.6091,227113.0
2015-06-30 12:20:00,40.82,40.82,40.79,40.8,238785.0,30.6091,30.6091,30.5866,30.5941,238785.0
2015-06-30 12:25:00,40.81,40.81,40.76,40.77,172950.0,30.6016,30.6016,30.5641,30.5716,172950.0
2015-06-30 12:30:00,40.77,40.79,40.75,40.79,177089.0,30.5716,30.5866,30.5566,30.5866,177089.0
2015-06-30 12:35:00,40.77,40.79,40.76,40.77,90064.0,30.5716,30.5866,30.5641,30.5716,90064.0
2015-06-30 12:40:00,40.78,40.81,40.77,40.81,82086.0,30.5791,30.6016,30.5716,30.6016,82086.0
2015-06-30 12:45:00,40.81,40.82,40.79,40.82,176446.0,30.6016,30.6091,30.5866,30.6091,176446.0
2015-06-30 12:50:00,40.82,40.84,40.81,40.83,95116.0,30.6091,30.6241,30.6016,30.6166,95116.0
2015-06-30 12:55:00,40.84,40.86,40.82,40.86,119614.0,30.6241,30.6391,30.6091,30.6391,119614.0
2015-06-30 13:00:00,40.85,40.88,40.84,40.87,145774.0,30.6316,30.6541,30.6241,30.6466,145774.0
2015-06-30 13:05:00,40.86,40.87,40.83,40.83,347742.0,30.6391,30.6466,30.6166,30.6166,347742.0
2015-06-30 13:10:00,40.84,40.84,40.82,40.83,198843.0,30.6241,30.6241,30.6091,30.6166,198843.0
2015-06-30 13:15:00,40.83,40.84,40.81,40.82,71363.0,30.6166,30.6241,30.6016,30.6091,71363.0
2015-06-30 13:20:00,40.82,40.83,40.81,40.82,79853.0,30.6091,30.6166,30.6016,30.6091,79853.0
2015-06-30 13:25:00,40.83,40.87,40.82,40.87,221643.0,30.6166,30.6466,30.6091,30.6466,221643.0
2015-06-30 13:30:00,40.87,40.9,40.86,40.89,62130.0,30.6466,30.6691,30.6391,30.6616,62130.0
2015-06-30 13:35:00,40.89,40.95,40.87,40.94,281815.0,30.6616,30.7066,30.6466,30.6991,281815.0
2015-06-30 13:40:00,40.94,41.03,40.92,41.0,1760902.0,30.6991,30.7666,30.6841,30.7441,1760902.0
2015-06-30 13:45:00,41.0,41.01,40.98,40.98,140316.0,30.7441,30.7516,30.7291,30.7291,140316.0
2015-06-30 13:50:00,40.98,41.01,40.97,41.01,318299.0,30.7291,30.7516,30.7216,30.7516,318299.0
2015-06-30 13:55:00,41.01,41.02,40.99,41.0,104275.0,30.7516,30.7591,30.7366,30.7441,104275.0
2015-06-30 14:00:00,41.0,41.0,40.97,40.99,128360.0,30.7441,30.7441,30.7216,30.7366,128360.0
2015-06-30 14:05:00,40.99,41.08,40.98,41.06,143811.0,30.7366,30.8041,30.7291,30.7891,143811.0
2015-06-30 14:10:00,41.05,41.07,41.04,41.06,212590.0,30.7816,30.7966,30.7741,30.7891,212590.0
2015-06-30 14:15:00,41.06,41.06,40.99,41.01,91754.0,30.7891,30.7891,30.7366,30.7516,91754.0
2015-06-30 14:20:00,41.01,41.01,40.97,40.98,64835.0,30.7516,30.7516,30.7216,30.7291,64835.0
2015-06-30 14:25:00,40.98,40.99,40.94,40.96,127858.0,30.7291,30.7366,30.6991,30.7141,127858.0
2015-06-30 14:30:00,40.97,40.98,40.94,40.95,76942.0,30.7216,30.7291,30.6991,30.7066,76942.0
2015-06-30 14:35:00,40.95,40.99,40.94,40.97,115207.0,30.7066,30.7366,30.6991,30.7216,115207.0
2015-06-30 14:40:00,40.97,40.97,40.92,40.95,94944.0,30.7216,30.7216,30.6841,30.7066,94944.0
2015-06-30 14:45:00,40.95,40.95,40.9,40.92,175937.0,30.7066,30.7066,30.6691,30.6841,175937.0
2015-06-30 14:50:00,40.92,40.93,40.9,40.92,91117.0,30.6841,30.6916,30.6691,30.6841,91117.0
2015-06-30 14:55:00,40.91,40.92,40.87,40.88,106173.0,30.6766,30.6841,30.6466,30.6541,106173.0
2015-06-30 15:00:00,40.88,40.9,40.86,40.89,268739.0,30.6541,30.6691,30.6391,30.6616,268739.0
2015-06-30 15:05:00,40.88,40.89,40.87,40.89,96493.0,30.6541,30.6616,30.6466,30.6616,96493.0
2015-06-30 15:10:00,40.89,40.89,40.85,40.85,81598.0,30.6616,30.6616,30.6316,30.6316,81598.0
2015-06-30 15:15:00,40.86,40.88,40.85,40.86,138982.0,30.6391,30.6541,30.6316,30.6391,138982.0
2015-06-30 15:20:00,40.85,40.87,40.83,40.83,109115.0,30.6316,30.6466,30.6166,30.6166,109115.0
2015-06-30 15:25:00,40.83,40.85,40.82,40.84,167871.0,30.6166,30.6316,30.6091,30.6241,167871.0
2015-06-30 15:30:00,40.84,40.9,40.84,40.88,292624.0,30.6241,30.6691,30.6241,30.6541,292624.0
2015-06-30 15:35:00,40.89,40.9,40.87,40.89,200228.0,30.6616,30.6691,30.6466,30.6616,200228.0
2015-06-30 15:40:00,40.88,40.9,40.86,40.89,279160.0,30.6541,30.6691,30.6391,30.6616,279160.0
2015-06-30 15:45:00,40.9,40.94,40.89,40.94,267061.0,30.6691,30.6991,30.6616,30.6991,267061.0
2015-06-30 15:50:00,40.94,40.95,40.91,40.93,395658.0,30.6991,30.7066,30.6766,30.6916,395658.0
2015-06-30 15:55:00,40.93,40.94,40.9,40.91,1369419.0,30.6916,30.6991,30.6691,30.6766,1369419.0
2015-07-01 09:30:00,41.07,41.1,41.02,41.1,585044.0,30.7966,30.8191,30.7591,30.8191,585044.0
2015-07-01 09:35:00,41.1,41.14,41.08,41.13,240210.0,30.8191,30.849,30.8041,30.8415,240210.0
2015-07-01 09:40:00,41.13,41.13,41.06,41.06,231669.0,30.8415,30.8415,30.7891,30.7891,231669.0
2015-07-01 09:45:00,41.07,41.07,41.01,41.06,853761.0,30.7966,30.7966,30.7516,30.7891,853761.0
2015-07-01 09:50:00,41.06,41.12,41.06,41.1,263007.0,30.7891,30.834,30.7891,30.8191,263007.0
2015-07-01 09:55:00,41.11,41.13,41.08,41.09,1116816.0,30.8266,30.8415,30.8041,30.8116,1116816.0
2015-07-01 10:00:00,41.09,41.12,41.06,41.11,547601.0,30.8116,30.834,30.7891,30.8266,547601.0
2015-07-01 10:05:00,41.11,41.12,41.06,41.09,275394.0,30.8266,30.834,30.7891,30.8116,275394.0
2015-07-01 10:10:00,41.1,41.1,41.07,41.1,280259.0,30.8191,30.8191,30.7966,30.8191,280259.0
2015-07-01 10:15:00,41.09,41.12,41.09,41.1,125381.0,30.8116,30.834,30.8116,30.8191,125381.0
2015-07-01 10:20:00,41.11,41.11,41.08,41.09,52000.0,30.8266,30.8266,30.8041,30.8116,52000.0
2015-07-01 10:25:00,41.09,41.13,41.09,41.1,68449.0,30.8116,30.8415,30.8116,30.8191,68449.0
2015-07-01 10:30:00,41.11,41.12,41.02,41.05,185957.0,30.8266,30.834,30.7591,30.7816,185957.0
2015-07-01 10:35:00,41.05,41.05,41.02,41.03,112407.0,30.7816,30.7816,30.7591,30.7666,112407.0
2015-07-01 10:40:00,41.02,41.03,40.99,41.01,130621.0,30.7591,30.7666,30.7366,30.7516,130621.0
2015-07-01 10:45:00,41.01,41.01,40.96,40.97,119854.0,30.7516,30.7516,30.7141,30.7216,119854.0
2015-07-01 10:50:00,40.97,40.99,40.93,40.98,89191.0,30.7216,30.7366,30.6916,30.7291,89191.0
2015-07-01 10:55:00,40.98,41.01,40.97,40.98,79039.0,30.7291,30.7516,30.7216,30.7291,79039.0
2015-07-01 11:00:00,40.99,41.0,40.95,40.96,67062.0,30.7366,30.7441,30.7066,30.7141,67062.0
2015-07-01 11:05:00,40.97,40.97,40.95,40.96,107896.0,30.7216,30.7216,30.7066,30.7141,107896.0
2015-07-01 11:10:00,40.97,40.98,40.95,40.97,101117.0,30.7216,30.7291,30.7066,30.7216,101117.0
2015-07-01 11:15:00,40.97,41.0,40.97,40.98,96079.0,30.7216,30.7441,30.7216,30.7291,96079.0
2015-07-01 11:20:00,40.98,40.99,40.97,40.99,162141.0,30.7291,30.7366,30.7216,30.7366,162141.0
2015-07-01 11:25:00,40.98,41.0,40.97,40.98,84482.0,30.7291,30.7441,30.7216,30.7291,84482.0
2015-07-01 11:30:00,40.98,40.99,40.96,40.98,55512.0,30.7291,30.7366,30.7141,30.7291,55512.0
2015-07-01 11:35:00,40.98,40.99,40.93,40.94,82622.0,30.7291,30.7366,30.6916,30.6991,82622.0
2015-07-01 11:40:00,40.94,40.94,40.91,40.91,55506.0,30.6991,30.6991,30.6766,30.6766,55506.0
2015-07-01 11:45:00,40.91,40.93,40.91,40.93,37345.0,30.6766,30.6916,30.6766,30.6916,37345.0
2015-07-01 11:50:00,40.93,40.93,40.89,40.9,55824.0,30.6916,30.6916,30.6616,30.6691,55824.0
2015-07-01 11:55:00,40.89,40.91,40.87,40.87,40531.0,30.6616,30.6766,30.6466,30.6466,40531.0
2015-07-01 12:00:00,40.87,40.88,40.86,40.86,55024.0,30.6466,30.6541,30.6391,30.6391,55024.0
2015-07-01 12:05:00,40.86,40.89,40.86,40.86,58537.0,30.6391,30.6616,30.6391,30.6391,58537.0
2015-07-01 12:10:00,40.86,40.87,40.84,40.86,62663.0,30.6391,30.6466,30.6241,30.6391,62663.0
2015-07-01 12:15:00,40.86,40.86,40.84,40.84,18133.0,30.6391,30.6391,30.6241,30.6241,18133.0
2015-07-01 12:20:00,40.85,40.86,40.83,40.86,33078.0,30.6316,30.6391,30.6166,30.6391,33078.0
2015-07-01 12:25:00,40.86,40.87,40.85,40.86,22158.0,30.6391,30.6466,30.6316,30.6391,22158.0
2015-07-01 12:30:00,40.86,40.87,40.84,40.86,31046.0,30.6391,30.6466,30.6241,30.6391,31046.0
2015-07-01 12:35:00,40.86,40.86,40.82,40.82,29055.0,30.6391,30.6391,30.6091,30.6091,29055.0
2015-07-01 12:40:00,40.83,40.84,40.81,40.82,60656.0,30.6166,30.6241,30.6016,30.6091,60656.0
2015-07-01 12:45:00,40.82,40.83,40.79,40.79,65964.0,30.6091,30.6166,30.5866,30.5866,65964.0
2015-07-01 12:50:00,40.8,40.81,40.79,40.79,49337.0,30.5941,30.6016,30.5866,30.5866,49337.0
2015-07-01 12:55:00,40.79,40.81,40.78,40.79,48145.0,30.5866,30.6016,30.5791,30.5866,48145.0
2015-07-01 13:00:00,40.79,40.79,40.77,40.78,68838.0,30.5866,30.5866,30.5716,30.5791,68838.0
2015-07-01 13:05:00,40.78,40.8,40.77,40.78,61433.0,30.5791,30.5941,30.5716,30.5791,61433.0
2015-07-01 13:10:00,40.77,40.79,40.76,40.79,290898.0,30.5716,30.5866,30.5641,30.5866,290898.0
2015-07-01 13:15:00,40.78,40.82,40.78,40.81,355744.0,30.5791,30.6091,30.5791,30.6016,355744.0
2015-07-01 13:20:00,40.8,40.83,40.8,40.81,56151.0,30.5941,30.6166,30.5941,30.6016,56151.0
2015-07-01 13:25:00,40.81,40.82,40.77,40.77,85381.0,30.6016,30.6091,30.5716,30.5716,85381.0
2015-07-01 13:30:00,40.77,40.81,40.77,40.8,89909.0,30.5716,30.6016,30.5716,30.5941,89909.0
2015-07-01 13:35:00,40.79,40.81,40.79,40.8,66064.0,30.5866,30.6016,30.5866,30.5941,66064.0
2015-07-01 13:40:00,40.8,40.8,40.79,40.8,74696.0,30.5941,30.5941,30.5866,30.5941,74696.0
2015-07-01 13:45:00,40.8,40.84,40.8,40.84,53714.0,30.5941,30.6241,30.5941,30.6241,53714.0
2015-07-01 13:50:00,40.84,40.85,40.83,40.84,142757.0,30.6241,30.6316,30.6166,30.6241,142757.0
2015-07-01 13:55:00,40.84,40.85,40.77,40.77,159110.0,30.6241,30.6316,30.5716,30.5716,159110.0
2015-07-01 14:00:00,40.76,40.82,40.76,40.79,188978.0,30.5641,30.6091,30.5641,30.5866,188978.0
2015-07-01 14:05:00,40.8,40.8,40.78,40.78,36838.0,30.5941,30.5941,30.5791,30.5791,36838.0
2015-07-01 14:10:00,40.79,40.79,40.76,40.79,64257.0,30.5866,30.5866,30.5641,30.5866,64257.0
2015-07-01 14:15:00,40.79,40.81,40.77,40.81,59297.0,30.5866,30.6016,30.5716,30.6016,59297.0
2015-07-01 14:20:00,40.8,40.81,40.8,40.8,114973.0,30.5941,30.6016,30.5941,30.5941,114973.0
2015-07-01 14:25:00,40.8,40.81,40.78,40.79,108497.0,30.5941,30.6016,30.5791,30.5866,108497.0
2015-07-01 14:30:00,40.79,40.79,40.76,40.76,41514.0,30.5866,30.5866,30.5641,30.5641,41514.0
2015-07-01 14:35:00,40.77,40.78,40.76,40.78,46184.0,30.5716,30.5791,30.5641,30.5791,46184.0
2015-07-01 14:40:00,40.77,40.79,40.77,40.79,79493.0,30.5716,30.5866,30.5716,30.5866,79493.0
2015-07-01 14:45:00,40.79,40.81,40.76,40.8,532306.0,30.5866,30.6016,30.5641,30.5941,532306.0
2015-07-01 14:50:00,40.79,40.8,40.77,40.8,137702.0,30.5866,30.5941,30.5716,30.5941,137702.0
2015-07-01 14:55:00,40.8,40.8,40.77,40.77,277991.0,30.5941,30.5941,30.5716,30.5716,277991.0
2015-07-01 15:00:00,40.78,40.8,40.77,40.8,134505.0,30.5791,30.5941,30.5716,30.5941,134505.0
2015-07-01 15:05:00,40.81,40.82,40.8,40.8,86766.0,30.6016,30.6091,30.5941,30.5941,86766.0
2015-07-01 15:10:00,40.8,40.83,40.8,40.83,64461.0,30.5941,30.6166,30.5941,30.6166,64461.0
2015-07-01 15:15:00,40.82,40.83,40.8,40.8,573533.0,30.6091,30.6166,30.5941,30.5941,573533.0
2015-07-01 15:20:00,40.81,40.83,40.8,40.83,437278.0,30.6016,30.6166,30.5941,30.6166,437278.0
2015-07-01 15:25:00,40.83,40.84,40.8,40.82,181899.0,30.6166,30.6241,30.5941,30.6091,181899.0
2015-07-01 15:30:00,40.82,40.83,40.81,40.81,182258.0,30.6091,30.6166,30.6016,30.6016,182258.0
2015-07-01 15:35:00,40.81,40.82,40.8,40.8,149916.0,30.6016,30.6091,30.5941,30.5941,149916.0
2015-07-01 15:40:00,40.81,40.81,40.78,40.81,702927.0,30.6016,30.6016,30.5791,30.6016,702927.0
2015-07-01 15:45:00,40.81,40.83,40.8,40.83,375012.0,30.6016,30.6166,30.5941,30.6166,375012.0
2015-07-01 15:50:00,40.83,40.89,40.82,40.89,454752.0,30.6166,30.6616,30.6091,30.6616,454752.0
2015-07-01 15:55:00,40.89,40.91,40.87,40.91,1604376.0,30.6616,30.6766,30.6466,30.6766,1604376.0
2015-07-02 09:30:00,41.12,41.21,41.1,41.2,887105.0,30.834,30.9015,30.8191,30.894,887105.0
2015-07-02 09:35:00,41.19,41.24,41.18,41.23,221977.0,30.8865,30.924,30.879,30.9165,221977.0
2015-07-02 09:40:00,41.22,41.25,41.21,41.25,223040.0,30.909,30.9315,30.9015,30.9315,223040.0
2015-07-02 09:45:00,41.25,41.29,41.24,41.27,166162.0,30.9315,30.9615,30.924,30.9465,166162.0
2015-07-02 09:50:00,41.26,41.27,41.22,41.24,125695.0,30.939,30.9465,30.909,30.924,125695.0
2015-07-02 09:55:00,41.25,41.26,41.23,41.23,465599.0,30.9315,30.939,30.9165,30.9165,465599.0
2015-07-02 10:00:00,41.24,41.28,41.22,41.28,155021.0,30.924,30.954,30.909,30.954,155021.0
2015-07-02 10:05:00,41.27,41.28,41.23,41.23,413159.0,30.9465,30.954,30.9165,30.9165,413159.0
2015-07-02 10:10:00,41.23,41.23,41.18,41.19,469022.0,30.9165,30.9165,30.879,30.8865,469022.0
2015-07-02 10:15:00,41.19,41.2,41.17,41.17,229470.0,30.8865,30.894,30.8715,30.8715,229470.0
2015-07-02 10:20:00,41.17,41.18,41.15,41.15,65135.0,30.8715,30.879,30.8565,30.8565,65135.0
2015-07-02 10:25:00,41.16,41.16,41.14,41.16,65079.0,30.864,30.864,30.849,30.864,65079.0
2015-07-02 10:30:00,41.15,41.17,41.15,41.17,44009.0,30.8565,30.8715,30.8565,30.8715,44009.0
2015-07-02 10:35:00,41.16,41.17,41.11,41.12,62632.0,30.864,30.8715,30.8266,30.834,62632.0
2015-07-02 10:40:00,41.12,41.14,41.11,41.14,50931.0,30.834,30.849,30.8266,30.849,50931.0
2015-07-02 10:45:00,41.14,41.17,41.13,41.15,182788.0,30.849,30.8715,30.8415,30.8565,182788.0
2015-07-02 10:50:00,41.15,41.17,41.13,41.15,355732.0,30.8565,30.8715,30.8415,30.8565,355732.0
2015-07-02 10:55:00,41.15,41.16,41.13,41.14,58927.0,30.8565,30.864,30.8415,30.849,58927.0
2015-07-02 11:00:00,41.14,41.15,41.1,41.11,66909.0,30.849,30.8565,30.8191,30.8266,66909.0
2015-07-02 11:05:00,41.11,41.14,41.11,41.11,53506.0,30.8266,30.849,30.8266,30.8266,53506.0
2015-07-02 11:10:00,41.11,41.12,41.09,41.12,72774.0,30.8266,30.834,30.8116,30.834,72774.0
2015-07-02 11:15:00,41.11,41.13,41.11,41.12,29167.0,30.8266,30.8415,30.8266,30.834,29167.0
2015-07-02 11:20:00,41.12,41.13,41.1,41.11,28686.0,30.834,30.8415,30.8191,30.8266,28686.0
2015-07-02 11:25:00,41.11,41.12,41.09,41.09,106660.0,30.8266,30.834,30.8116,30.8116,106660.0
2015-07-02 11:30:00,41.1,41.12,41.09,41.12,26196.0,30.8191,30.834,30.8116,30.834,26196.0
2015-07-02 11:35:00,41.12,41.13,41.11,41.11,28540.0,30.834,30.8415,30.8266,30.8266,28540.0
2015-07-02 11:40:00,41.12,41.12,41.09,41.09,17953.0,30.834,30.834,30.8116,30.8116,17953.0
2015-07-02 11:45:00,41.09,41.1,41.09,41.09,23791.0,30.8116,30.8191,30.8116,30.8116,23791.0
2015-07-02 11:50:00,41.1,41.1,41.08,41.08,39259.0,30.8191,30.8191,30.8041,30.8041,39259.0
2015-07-02 11:55:00,41.08,41.09,41.05,41.08,48974.0,30.8041,30.8116,30.7816,30.8041,48974.0
2015-07-02 12:00:00,41.07,41.1,41.07,41.1,40618.0,30.7966,30.8191,30.7966,30.8191,40618.0
2015-07-02 12:05:00,41.09,41.11,41.09,41.09,75212.0,30.8116,30.8266,30.8116,30.8116,75212.0
2015-07-02 12:10:00,41.09,41.1,41.08,41.09,22383.0,30.8116,30.8191,30.8041,30.8116,22383.0
2015-07-02 12:15:00,41.1,41.1,41.04,41.04,63093.0,30.8191,30.8191,30.7741,30.7741,63093.0
2015-07-02 12:20:00,41.04,41.06,41.0,41.01,283010.0,30.7741,30.7891,30.7441,30.7516,283010.0
2015-07-02 12:25:00,41.01,41.03,41.0,41.02,111224.0,30.7516,30.7666,30.7441,30.7591,111224.0
2015-07-02 12:30:00,41.01,41.05,41.01,41.04,56626.0,30.7516,30.7816,30.7516,30.7741,56626.0
2015-07-02 12:35:00,41.03,41.06,41.02,41.04,41362.0,30.7666,30.7891,30.7591,30.7741,41362.0
2015-07-02 12:40:00,41.04,41.07,41.03,41.04,41571.0,30.7741,30.7966,30.7666,30.7741,41571.0
2015-07-02 12:45:00,41.05,41.07,41.04,41.06,21794.0,30.7816,30.7966,30.7741,30.7891,21794.0
2015-07-02 12:50:00,41.06,41.06,41.03,41.05,49458.0,30.7891,30.7891,30.7666,30.7816,49458.0
2015-07-02 12:55:00,41.05,41.05,41.04,41.04,10440.0,30.7816,30.7816,30.7741,30.7741,10440.0
2015-07-02 13:00:00,41.04,41.05,41.02,41.03,22921.0,30.7741,30.7816,30.7591,30.7666,22921.0
2015-07-02 13:05:00,41.03,41.05,41.02,41.04,29482.0,30.7666,30.7816,30.7591,30.7741,29482.0
2015-07-02 13:10:00,41.05,41.05,41.03,41.04,50368.0,30.7816,30.7816,30.7666,30.7741,50368.0
2015-07-02 13:15:00,41.03,41.05,41.03,41.05,19903.0,30.7666,30.7816,30.7666,30.7816,19903.0
2015-07-02 13:20:00,41.05,41.05,41.03,41.04,40599.0,30.7816,30.7816,30.7666,30.7741,40599.0
2015-07-02 13:25:00,41.04,41.06,41.03,41.06,48320.0,30.7741,30.7891,30.7666,30.7891,48320.0
2015-07-02 13:30:00,41.06,41.09,41.06,41.08,72460.0,30.7891,30.8116,30.7891,30.8041,72460.0
2015-07-02 13:35:00,41.08,41.09,41.06,41.06,100668.0,30.8041,30.8116,30.7891,30.7891,100668.0
2015-07-02 13:40:00,41.06,41.07,41.06,41.07,28923.0,30.7891,30.7966,30.7891,30.7966,28923.0
2015-07-02 13:45:00,41.07,41.08,41.06,41.07,45814.0,30.7966,30.8041,30.7891,30.7966,45814.0
2015-07-02 13:50:00,41.06,41.07,41.06,41.06,60730.0,30.7891,30.7966,30.7891,30.7891,60730.0
2015-07-02 13:55:00,41.06,41.07,41.04,41.05,64949.0,30.7891,30.7966,30.7741,30.7816,64949.0
2015-07-02 14:00:00,41.04,41.06,41.04,41.06,34494.0,30.7741,30.7891,30.7741,30.7891,34494.0
2015-07-02 14:05:00,41.06,41.08,41.04,41.07,385735.0,30.7891,30.8041,30.7741,30.7966,385735.0
2015-07-02 14:10:00,41.07,41.08,41.05,41.05,41525.0,30.7966,30.8041,30.7816,30.7816,41525.0
2015-07-02 14:15:00,41.06,41.07,41.05,41.06,60850.0,30.7891,30.7966,30.7816,30.7891,60850.0
2015-07-02 14:20:00,41.06,41.06,41.05,41.06,56171.0,30.7891,30.7891,30.7816,30.7891,56171.0
2015-07-02 14:25:00,41.06,41.06,41.04,41.05,82609.0,30.7891,30.7891,30.7741,30.7816,82609.0
2015-07-02 14:30:00,41.05,41.05,41.03,41.05,20834.0,30.7816,30.7816,30.7666,30.7816,20834.0
2015-07-02 14:35:00,41.05,41.05,41.03,41.05,53272.0,30.7816,30.7816,30.7666,30.7816,53272.0
2015-07-02 14:40:00,41.05,41.06,41.01,41.02,46575.0,30.7816,30.7891,30.7516,30.7591,46575.0
2015-07-02 14:45:00,41.01,41.04,41.01,41.04,34474.0,30.7516,30.7741,30.7516,30.7741,34474.0
2015-07-02 14:50:00,41.04,41.04,41.02,41.02,32758.0,30.7741,30.7741,30.7591,30.7591,32758.0
2015-07-02 14:55:00,41.02,41.08,41.02,41.06,49501.0,30.7591,30.8041,30.7591,30.7891,49501.0
2015-07-02 15:00:00,41.06,41.08,41.05,41.07,47056.0,30.7891,30.8041,30.7816,30.7966,47056.0
2015-07-02 15:05:00,41.07,41.08,41.03,41.04,53270.0,30.7966,30.8041,30.7666,30.7741,53270.0
2015-07-02 15:10:00,41.04,41.06,41.04,41.04,64111.0,30.7741,30.7891,30.7741,30.7741,64111.0
2015-07-02 15:15:00,41.05,41.05,41.02,41.04,84080.0,30.7816,30.7816,30.7591,30.7741,84080.0
2015-07-02 15:20:00,41.04,41.1,41.03,41.09,118678.0,30.7741,30.8191,30.7666,30.8116,118678.0
2015-07-02 15:25:00,41.09,41.1,41.08,41.1,57898.0,30.8116,30.8191,30.8041,30.8191,57898.0
2015-07-02 15:30:00,41.09,41.1,41.04,41.07,102883.0,30.8116,30.8191,30.7741,30.7966,102883.0
2015-07-02 15:35:00,41.07,41.07,41.05,41.05,44809.0,30.7966,30.7966,30.7816,30.7816,44809.0
2015-07-02 15:40:00,41.05,41.1,41.05,41.1,120799.0,30.7816,30.8191,30.7816,30.8191,120799.0
2015-07-02 15:45:00,41.1,41.11,41.08,41.09,87832.0,30.8191,30.8266,30.8041,30.8116,87832.0
2015-07-02 15:50:00,41.08,41.1,41.07,41.08,125079.0,30.8041,30.8191,30.7966,30.8041,125079.0
2015-07-02 15:55:00,41.08,41.09,41.06,41.08,242337.0,30.8041,30.8116,30.7891,30.8041,242337.0
2015-07-06 09:30:00,40.0,40.03,39.9,39.91,743079.0,29.9942,30.0167,29.9192,29.9267,743079.0
2015-07-06 09:35:00,39.91,39.98,39.9,39.94,365509.0,29.9267,29.9792,29.9192,29.9492,365509.0
2015-07-06 09:40:00,39.94,39.98,39.93,39.97,145934.0,29.9492,29.9792,29.9417,29.9717,145934.0
2015-07-06 09:45:00,39.96,40.02,39.96,40.01,207409.0,29.9642,30.0092,29.9642,30.0017,207409.0
2015-07-06 09:50:00,40.01,40.06,40.0,40.02,252423.0,30.0017,30.0392,29.9942,30.0092,252423.0
2015-07-06 09:55:00,40.02,40.05,40.01,40.05,98360.0,30.0092,30.0317,30.0017,30.0317,98360.0
2015-07-06 10:00:00,40.05,40.09,40.04,40.09,466422.0,30.0317,30.0617,30.0242,30.0617,466422.0
2015-07-06 10:05:00,40.09,40.12,40.06,40.12,131221.0,30.0617,30.0842,30.0392,30.0842,131221.0
2015-07-06 10:10:00,40.12,40.19,40.11,40.19,127853.0,30.0842,30.1367,30.0767,30.1367,127853.0
2015-07-06 10:15:00,40.18,40.19,40.14,40.14,65234.0,30.1292,30.1367,30.0992,30.0992,65234.0
2015-07-06 10:20:00,40.15,40.15,40.12,40.13,65725.0,30.1067,30.1067,30.0842,30.0917,65725.0
2015-07-06 10:25:00,40.13,40.14,40.11,40.12,60455.0,30.0917,30.0992,30.0767,30.0842,60455.0
2015-07-06 10:30:00,40.12,40.18,40.11,40.18,118756.0,30.0842,30.1292,30.0767,30.1292,118756.0
2015-07-06 10:35:00,40.18,40.2,40.15,40.2,69038.0,30.1292,30.1442,30.1067,30.1442,69038.0
2015-07-06 10:40:00,40.2,40.22,40.18,40.2,200358.0,30.1442,30.1592,30.1292,30.1442,200358.0
2015-07-06 10:45:00,40.2,40.25,40.19,40.22,71860.0,30.1442,30.1817,30.1367,30.1592,71860.0
2015-07-06 10:50:00,40.23,40.23,40.21,40.23,51321.0,30.1667,30.1667,30.1517,30.1667,51321.0
2015-07-06 10:55:00,40.23,40.23,40.2,40.21,90435.0,30.1667,30.1667,30.1442,30.1517,90435.0
2015-07-06 11:00:00,40.21,40.22,40.19,40.21,47324.0,30.1517,30.1592,30.1367,30.1517,47324.0
2015-07-06 11:05:00,40.21,40.21,40.16,40.16,61575.0,30.1517,30.1517,30.1142,30.1142,61575.0
2015-07-06 11:10:00,40.17,40.17,40.12,40.13,97793.0,30.1217,30.1217,30.0842,30.0917,97793.0
2015-07-06 11:15:00,40.13,40.14,40.09,40.11,69996.0,30.0917,30.0992,30.0617,30.0767,69996.0
2015-07-06 11:20:00,40.11,40.13,40.1,40.13,96898.0,30.0767,30.0917,30.0692,30.0917,96898.0
2015-07-06 11:25:00,40.13,40.13,40.09,40.1,70242.0,30.0917,30.0917,30.0617,30.0692,70242.0
2015-07-06 11:30:00,40.11,40.11,40.08,40.11,51430.0,30.0767,30.0767,30.0542,30.0767,51430.0
2015-07-06 11:35:00,40.11,40.11,40.09,40.09,72783.0,30.0767,30.0767,30.0617,30.0617,72783.0
2015-07-06 11:40:00,40.09,40.12,40.09,40.12,95702.0,30.0617,30.0842,30.0617,30.0842,95702.0
2015-07-06 11:45:00,40.12,40.12,40.09,40.11,122508.0,30.0842,30.0842,30.0617,30.0767,122508.0
2015-07-06 11:50:00,40.11,40.11,40.07,40.07,66227.0,30.0767,30.0767,30.0467,30.0467,66227.0
2015-07-06 11:55:00,40.06,40.08,40.05,40.08,84272.0,30.0392,30.0542,30.0317,30.0542,84272.0
2015-07-06 12:00:00,40.08,40.08,40.04,40.06,84323.0,30.0542,30.0542,30.0242,30.0392,84323.0
2015-07-06 12:05:00,40.05,40.08,40.05,40.08,45709.0,30.0317,30.0542,30.0317,30.0542,45709.0
2015-07-06 12:10:00,40.08,40.09,40.07,40.08,59215.0,30.0542,30.0617,30.0467,30.0542,59215.0
2015-07-06 12:15:00,40.09,40.1,40.07,40.07,99286.0,30.0617,30.0692,30.0467,30.0467,99286.0
2015-07-06 12:20:00,40.08,40.09,40.07,40.08,42753.0,30.0542,30.0617,30.0467,30.0542,42753.0
2015-07-06 12:25:00,40.08,40.08,40.05,40.07,113054.0,30.0542,30.0542,30.0317,30.0467,113054.0
2015-07-06 12:30:00,40.07,40.07,40.03,40.05,66026.0,30.0467,30.0467,30.0167,30.0317,66026.0
2015-07-06 12:35:00,40.05,40.05,40.02,40.02,22974.0,30.0317,30.0317,30.0092,30.0092,22974.0
2015-07-06 12:40:00,40.02,40.03,40.01,40.02,93127.0,30.0092,30.0167,30.0017,30.0092,93127.0
2015-07-06 12:45:00,40.02,40.02,40.0,40.02,76781.0,30.0092,30.0092,29.9942,30.0092,76781.0
2015-07-06 12:50:00,40.02,40.04,40.01,40.04,141384.0,30.0092,30.0242,30.0017,30.0242,141384.0
2015-07-06 12:55:00,40.04,40.05,40.03,40.05,21940.0,30.0242,30.0317,30.0167,30.0317,21940.0
2015-07-06 13:00:00,40.05,40.08,40.04,40.07,124713.0,30.0317,30.0542,30.0242,30.0467,124713.0
2015-07-06 13:05:00,40.07,40.08,40.05,40.05,310664.0,30.0467,30.0542,30.0317,30.0317,310664.0
2015-07-06 13:10:00,40.05,40.06,40.03,40.04,87511.0,30.0317,30.0392,30.0167,30.0242,87511.0
2015-07-06 13:15:00,40.04,40.04,39.98,40.0,221983.0,30.0242,30.0242,29.9792,29.9942,221983.0
2015-07-06 13:20:00,39.99,40.01,39.98,39.98,46411.0,29.9867,30.0017,29.9792,29.9792,46411.0
2015-07-06 13:25:00,39.98,39.99,39.96,39.97,48178.0,29.9792,29.9867,29.9642,29.9717,48178.0
2015-07-06 13:30:00,39.97,39.97,39.95,39.96,83537.0,29.9717,29.9717,29.9567,29.9642,83537.0
2015-07-06 13:35:00,39.95,39.98,39.95,39.97,106991.0,29.9567,29.9792,29.9567,29.9717,106991.0
2015-07-06 13:40:00,39.96,39.97,39.93,39.96,79840.0,29.9642,29.9717,29.9417,29.9642,79840.0
2015-07-06 13:45:00,39.95,39.96,39.92,39.93,112383.0,29.9567,29.9642,29.9342,29.9417,112383.0
2015-07-06 13:50:00,39.93,39.93,39.88,39.89,2052969.0,29.9417,29.9417,29.9042,29.9117,2052969.0
2015-07-06 13:55:00,39.88,39.9,39.86,39.86,116909.0,29.9042,29.9192,29.8892,29.8892,116909.0
2015-07-06 14:00:00,39.87,39.87,39.82,39.84,190164.0,29.8967,29.8967,29.8592,29.8742,190164.0
2015-07-06 14:05:00,39.84,39.85,39.83,39.84,77923.0,29.8742,29.8817,29.8667,29.8742,77923.0
2015-07-06 14:10:00,39.84,39.87,39.84,39.86,200776.0,29.8742,29.8967,29.8742,29.8892,200776.0
2015-07-06 14:15:00,39.86,39.86,39.82,39.84,131498.0,29.8892,29.8892,29.8592,29.8742,131498.0
2015-07-06 14:20:00,39.84,39.84,39.82,39.82,87502.0,29.8742,29.8742,29.8592,29.8592,87502.0
2015-07-06 14:25:00,39.82,39.83,39.79,39.79,121798.0,29.8592,29.8667,29.8367,29.8367,121798.0
2015-07-06 14:30:00,39.79,39.81,39.79,39.8,100440.0,29.8367,29.8517,29.8367,29.8442,100440.0
2015-07-06 14:35:00,39.81,39.83,39.79,39.8,94843.0,29.8517,29.8667,29.8367,29.8442,94843.0
2015-07-06 14:40:00,39.79,39.81,39.75,39.76,131903.0,29.8367,29.8517,29.8067,29.8142,131903.0
2015-07-06 14:45:00,39.75,39.82,39.75,39.81,87939.0,29.8067,29.8592,29.8067,29.8517,87939.0
2015-07-06 14:50:00,39.81,39.81,39.78,39.8,125403.0,29.8517,29.8517,29.8292,29.8442,125403.0
2015-07-06 14:55:00,39.79,39.8,39.78,39.79,108637.0,29.8367,29.8442,29.8292,29.8367,108637.0
2015-07-06 15:00:00,39.79,39.81,39.78,39.79,106057.0,29.8367,29.8517,29.8292,29.8367,106057.0
2015-07-06 15:05:00,39.78,39.79,39.77,39.79,95669.0,29.8292,29.8367,29.8217,29.8367,95669.0
2015-07-06 15:10:00,39.79,39.82,39.79,39.82,232943.0,29.8367,29.8592,29.8367,29.8592,232943.0
2015-07-06 15:15:00,39.81,39.83,39.81,39.81,163944.0,29.8517,29.8667,29.8517,29.8517,163944.0
2015-07-06 15:20:00,39.81,39.85,39.81,39.81,338883.0,29.8517,29.8817,29.8517,29.8517,338883.0
2015-07-06 15:25:00,39.81,39.83,39.81,39.82,131465.0,29.8517,29.8667,29.8517,29.8592,131465.0
2015-07-06 15:30:00,39.82,39.88,39.82,39.86,445803.0,29.8592,29.9042,29.8592,29.8892,445803.0
2015-07-06 15:35:00,39.86,39.87,39.85,39.86,246381.0,29.8892,29.8967,29.8817,29.8892,246381.0
2015-07-06 15:40:00,39.86,39.86,39.82,39.82,234625.0,29.8892,29.8892,29.8592,29.8592,234625.0
2015-07-06 15:45:00,39.82,39.85,39.82,39.84,361273.0,29.8592,29.8817,29.8592,29.8742,361273.0
2015-07-06 15:50:00,39.85,39.91,39.84,39.9,677566.0,29.8817,29.9267,29.8742,29.9192,677566.0
2015-07-06 15:55:00,39.9,39.91,39.88,39.91,1035224.0,29.9192,29.9267,29.9042,29.9267,1035224.0
2015-07-07 09:30:00,39.13,39.15,39.05,39.05,1121197.0,29.3418,29.3568,29.2818,29.2818,1121197.0
2015-07-07 09:35:00,39.05,39.05,38.97,38.99,364893.0,29.2818,29.2818,29.2219,29.2369,364893.0
2015-07-07 09:40:00,38.99,39.03,38.97,39.02,307124.0,29.2369,29.2669,29.2219,29.2594,307124.0
2015-07-07 09:45:00,39.03,39.05,39.01,39.04,298132.0,29.2669,29.2818,29.2519,29.2743,298132.0
2015-07-07 09:50:00,39.05,39.07,39.02,39.05,273033.0,29.2818,29.2968,29.2594,29.2818,273033.0
2015-07-07 09:55:00,39.05,39.06,38.96,38.97,204448.0,29.2818,29.2893,29.2144,29.2219,204448.0
2015-07-07 10:00:00,38.97,38.97,38.94,38.95,144540.0,29.2219,29.2219,29.1994,29.2069,144540.0
2015-07-07 10:05:00,38.95,38.95,38.85,38.87,163278.0,29.2069,29.2069,29.1319,29.1469,163278.0
2015-07-07 10:10:00,38.86,38.9,38.85,38.85,101427.0,29.1394,29.1694,29.1319,29.1319,101427.0
2015-07-07 10:15:00,38.85,38.85,38.81,38.84,397754.0,29.1319,29.1319,29.1019,29.1244,397754.0
2015-07-07 10:20:00,38.83,38.84,38.79,38.8,1205840.0,29.1169,29.1244,29.0869,29.0944,1205840.0
2015-07-07 10:25:00,38.8,38.8,38.69,38.69,292460.0,29.0944,29.0944,29.0119,29.0119,292460.0
2015-07-07 10:30:00,38.69,38.69,38.63,38.65,163617.0,29.0119,29.0119,28.9669,28.9819,163617.0
2015-07-07 10:35:00,38.64,38.69,38.62,38.62,348530.0,28.9744,29.0119,28.9594,28.9594,348530.0
2015-07-07 10:40:00,38.62,38.63,38.54,38.56,321565.0,28.9594,28.9669,28.8994,28.9144,321565.0
2015-07-07 10:45:00,38.56,38.62,38.54,38.6,585911.0,28.9144,28.9594,28.8994,28.9444,585911.0
2015-07-07 10:50:00,38.6,38.67,38.6,38.66,275797.0,28.9444,28.9969,28.9444,28.9894,275797.0
2015-07-07 10:55:00,38.67,38.67,38.61,38.63,228711.0,28.9969,28.9969,28.9519,28.9669,228711.0
2015-07-07 11:00:00,38.63,38.66,38.59,38.59,378047.0,28.9669,28.9894,28.9369,28.9369,378047.0
2015-07-07 11:05:00,38.6,38.6,38.55,38.56,291959.0,28.9444,28.9444,28.9069,28.9144,291959.0
2015-07-07 11:10:00,38.56,38.63,38.56,38.62,118039.0,28.9144,28.9669,28.9144,28.9594,118039.0
2015-07-07 11:15:00,38.62,38.67,38.61,38.66,169518.0,28.9594,28.9969,28.9519,28.9894,169518.0
2015-07-07 11:20:00,38.65,38.68,38.63,38.65,250258.0,28.9819,29.0044,28.9669,28.9819,250258.0
2015-07-07 11:25:00,38.65,38.66,38.61,38.63,225073.0,28.9819,28.9894,28.9519,28.9669,225073.0
2015-07-07 11:30:00,38.63,38.64,38.6,38.62,150805.0,28.9669,28.9744,28.9444,28.9594,150805.0
2015-07-07 11:35:00,38.62,38.67,38.6,38.67,158222.0,28.9594,28.9969,28.9444,28.9969,158222.0
2015-07-07 11:40:00,38.67,38.74,38.66,38.73,274151.0,28.9969,29.0494,28.9894,29.0419,274151.0
2015-07-07 11:45:00,38.73,38.74,38.7,38.71,76775.0,29.0419,29.0494,29.0194,29.0269,76775.0
2015-07-07 11:50:00,38.71,38.72,38.69,38.71,72396.0,29.0269,29.0344,29.0119,29.0269,72396.0
2015-07-07 11:55:00,38.71,38.85,38.71,38.82,252413.0,29.0269,29.1319,29.0269,29.1094,252413.0
2015-07-07 12:00:00,38.82,38.82,38.8,38.81,97004.0,29.1094,29.1094,29.0944,29.1019,97004.0
2015-07-07 12:05:00,38.82,38.83,38.81,38.83,70550.0,29.1094,29.1169,29.1019,29.1169,70550.0
2015-07-07 12:10:00,38.83,38.83,38.78,38.82,145335.0,29.1169,29.1169,29.0794,29.1094,145335.0
2015-07-07 12:15:00,38.81,38.83,38.8,38.8,128085.0,29.1019,29.1169,29.0944,29.0944,128085.0
2015-07-07 12:20:00,38.8,38.84,38.8,38.83,169377.0,29.0944,29.1244,29.0944,29.1169,169377.0
2015-07-07 12:25:00,38.82,38.84,38.8,38.84,100297.0,29.1094,29.1244,29.0944,29.1244,100297.0
2015-07-07 12:30:00,38.83,38.89,38.83,38.88,98943.0,29.1169,29.1619,29.1169,29.1544,98943.0
2015-07-07 12:35:00,38.88,38.94,38.87,38.94,97533.0,29.1544,29.1994,29.1469,29.1994,97533.0
2015-07-07 12:40:00,38.94,38.94,38.87,38.9,147086.0,29.1994,29.1994,29.1469,29.1694,147086.0
2015-07-07 12:45:00,38.91,38.96,38.91,38.91,83489.0,29.1769,29.2144,29.1769,29.1769,83489.0
2015-07-07 12:50:00,38.92,38.95,38.9,38.95,101218.0,29.1844,29.2069,29.1694,29.2069,101218.0
2015-07-07 12:55:00,38.94,39.01,38.92,38.97,186469.0,29.1994,29.2519,29.1844,29.2219,186469.0
2015-07-07 13:00:00,38.97,38.99,38.91,38.92,132824.0,29.2219,29.2369,29.1769,29.1844,132824.0
2015-07-07 13:05:00,38.91,38.92,38.86,38.9,251682.0,29.1769,29.1844,29.1394,29.1694,251682.0
2015-07-07 13:10:00,38.9,39.02,38.88,39.02,230679.0,29.1694,29.2594,29.1544,29.2594,230679.0
2015-07-07 13:15:00,39.02,39.02,38.93,38.97,160916.0,29.2594,29.2594,29.1919,29.2219,160916.0
2015-07-07 13:20:00,38.98,38.99,38.94,38.98,157004.0,29.2294,29.2369,29.1994,29.2294,157004.0
2015-07-07 13:25:00,38.98,39.03,38.97,39.02,108415.0,29.2294,29.2669,29.2219,29.2594,108415.0
2015-07-07 13:30:00,39.03,39.05,38.96,39.04,276385.0,29.2669,29.2818,29.2144,29.2743,276385.0
2015-07-07 13:35:00,39.04,39.04,39.02,39.04,163947.0,29.2743,29.2743,29.2594,29.2743,163947.0
2015-07-07 13:40:00,39.03,39.12,39.03,39.11,180783.0,29.2669,29.3343,29.2669,29.3268,180783.0
2015-07-07 13:45:00,39.11,39.11,39.06,39.08,192013.0,29.3268,29.3268,29.2893,29.3043,192013.0
2015-07-07 13:50:00,39.09,39.09,39.02,39.02,96520.0,29.3118,29.3118,29.2594,29.2594,96520.0
2015-07-07 13:55:00,39.02,39.07,39.01,39.06,179674.0,29.2594,29.2968,29.2519,29.2893,179674.0
2015-07-07 14:00:00,39.06,39.09,39.04,39.06,92839.0,29.2893,29.3118,29.2743,29.2893,92839.0
2015-07-07 14:05:00,39.07,39.08,39.03,39.04,226698.0,29.2968,29.3043,29.2669,29.2743,226698.0
2015-07-07 14:10:00,39.05,39.07,39.02,39.02,62775.0,29.2818,29.2968,29.2594,29.2594,62775.0
2015-07-07 14:15:00,39.02,39.03,38.93,38.94,258128.0,29.2594,29.2669,29.1919,29.1994,258128.0
2015-07-07 14:20:00,38.94,38.95,38.87,38.94,334049.0,29.1994,29.2069,29.1469,29.1994,334049.0
2015-07-07 14:25:00,38.94,38.95,38.91,38.94,109988.0,29.1994,29.2069,29.1769,29.1994,109988.0
2015-07-07 14:30:00,38.94,39.0,38.93,38.95,155449.0,29.1994,29.2444,29.1919,29.2069,155449.0
2015-07-07 14:35:00,38.94,39.03,38.94,39.0,118995.0,29.1994,29.2669,29.1994,29.2444,118995.0
2015-07-07 14:40:00,39.0,39.11,39.0,39.09,247985.0,29.2444,29.3268,29.2444,29.3118,247985.0
2015-07-07 14:45:00,39.09,39.13,39.08,39.11,167872.0,29.3118,29.3418,29.3043,29.3268,167872.0
2015-07-07 14:50:00,39.11,39.13,39.08,39.12,113278.0,29.3268,29.3418,29.3043,29.3343,113278.0
2015-07-07 14:55:00,39.12,39.21,39.09,39.2,210644.0,29.3343,29.4018,29.3118,29.3943,210644.0
2015-07-07 15:00:00,39.2,39.21,39.16,39.18,90954.0,29.3943,29.4018,29.3643,29.3793,90954.0
2015-07-07 15:05:00,39.18,39.2,39.11,39.14,189299.0,29.3793,29.3943,29.3268,29.3493,189299.0
2015-07-07 15:10:00,39.15,39.16,39.13,39.14,83299.0,29.3568,29.3643,29.3418,29.3493,83299.0
2015-07-07 15:15:00,39.14,39.22,39.13,39.22,117845.0,29.3493,29.4093,29.3418,29.4093,117845.0
2015-07-07 15:20:00,39.21,39.27,39.19,39.27,310543.0,29.4018,29.4468,29.3868,29.4468,310543.0
2015-07-07 15:25:00,39.27,39.29,39.23,39.26,358950.0,29.4468,29.4618,29.4168,29.4393,358950.0
2015-07-07 15:30:00,39.27,39.35,39.25,39.33,323291.0,29.4468,29.5068,29.4318,29.4918,323291.0
2015-07-07 15:35:00,39.34,39.36,39.29,39.32,452075.0,29.4993,29.5143,29.4618,29.4843,452075.0
2015-07-07 15:40:00,39.31,39.32,39.22,39.26,404735.0,29.4768,29.4843,29.4093,29.4393,404735.0
2015-07-07 15:45:00,39.26,39.29,39.25,39.26,163575.0,29.4393,29.4618,29.4318,29.4393,163575.0
2015-07-07 15:50:00,39.27,39.34,39.26,39.33,274837.0,29.4468,29.4993,29.4393,29.4918,274837.0
2015-07-07 15:55:00,39.32,39.33,39.26,39.3,749625.0,29.4843,29.4918,29.4393,29.4693,749625.0
2015-07-08 09:30:00,38.18,38.34,38.15,38.34,746816.0,28.6295,28.7495,28.607,28.7495,746816.0
2015-07-08 09:35:00,38.34,38.35,38.3,38.31,464556.0,28.7495,28.7569,28.7195,28.727,464556.0
2015-07-08 09:40:00,38.32,38.35,38.27,38.34,251557.0,28.7345,28.7569,28.697,28.7495,251557.0
2015-07-08 09:45:00,38.33,38.36,38.28,38.3,290042.0,28.742,28.7644,28.7045,28.7195,290042.0
2015-07-08 09:50:00,38.3,38.31,38.26,38.27,143267.0,28.7195,28.727,28.6895,28.697,143267.0
2015-07-08 09:55:00,38.28,38.32,38.26,38.26,77738.0,28.7045,28.7345,28.6895,28.6895,77738.0
2015-07-08 10:00:00,38.25,38.25,38.18,38.19,222766.0,28.682,28.682,28.6295,28.637,222766.0
2015-07-08 10:05:00,38.19,38.28,38.18,38.26,202616.0,28.637,28.7045,28.6295,28.6895,202616.0
2015-07-08 10:10:00,38.25,38.29,38.22,38.29,104103.0,28.682,28.712,28.6595,28.712,104103.0
2015-07-08 10:15:00,38.28,38.28,38.21,38.26,72038.0,28.7045,28.7045,28.652,28.6895,72038.0
2015-07-08 10:20:00,38.26,38.26,38.2,38.25,127730.0,28.6895,28.6895,28.6445,28.682,127730.0
2015-07-08 10:25:00,38.25,38.27,38.23,38.25,83146.0,28.682,28.697,28.667,28.682,83146.0
2015-07-08 10:30:00,38.25,38.25,38.16,38.16,278772.0,28.682,28.682,28.6145,28.6145,278772.0
2015-07-08 10:35:00,38.15,38.2,38.15,38.2,119515.0,28.607,28.6445,28.607,28.6445,119515.0
2015-07-08 10:40:00,38.19,38.23,38.17,38.22,94392.0,28.637,28.667,28.622,28.6595,94392.0
2015-07-08 10:45:00,38.23,38.25,38.19,38.24,155473.0,28.667,28.682,28.637,28.6745,155473.0
2015-07-08 10:50:00,38.25,38.31,38.25,38.29,160146.0,28.682,28.727,28.682,28.712,160146.0
2015-07-08 10:55:00,38.29,38.35,38.27,38.31,145894.0,28.712,28.7569,28.697,28.727,145894.0
2015-07-08 11:00:00,38.32,38.32,38.26,38.26,90887.0,28.7345,28.7345,28.6895,28.6895,90887.0
2015-07-08 11:05:00,38.25,38.31,38.25,38.3,719454.0,28.682,28.727,28.682,28.7195,719454.0
2015-07-08 11:10:00,38.29,38.34,38.28,38.29,248246.0,28.712,28.7495,28.7045,28.712,248246.0
2015-07-08 11:15:00,38.28,38.31,38.26,38.31,471095.0,28.7045,28.727,28.6895,28.727,471095.0
2015-07-08 11:20:00,38.3,38.33,38.28,38.3,248230.0,28.7195,28.742,28.7045,28.7195,248230.0
2015-07-08 11:25:00,38.29,38.32,38.27,38.27,349056.0,28.712,28.7345,28.697,28.697,349056.0
2015-07-08 11:30:00,38.27,38.31,38.27,38.3,382744.0,28.697,28.727,28.697,28.7195,382744.0
2015-07-08 11:35:00,38.3,38.31,38.28,38.28,515112.0,28.7195,28.727,28.7045,28.7045,515112.0
2015-07-08 11:40:00,38.28,38.28,38.25,38.26,588763.0,28.7045,28.7045,28.682,28.6895,588763.0
2015-07-08 11:45:00,38.26,38.27,38.23,38.24,532197.0,28.6895,28.697,28.667,28.6745,532197.0
2015-07-08 11:50:00,38.23,38.24,38.2,38.22,179402.0,28.667,28.6745,28.6445,28.6595,179402.0
2015-07-08 11:55:00,38.21,38.22,38.17,38.21,99884.0,28.652,28.6595,28.622,28.652,99884.0
2015-07-08 12:00:00,38.2,38.2,38.16,38.2,98845.0,28.6445,28.6445,28.6145,28.6445,98845.0
2015-07-08 12:05:00,38.19,38.21,38.17,38.18,115936.0,28.637,28.652,28.622,28.6295,115936.0
2015-07-08 12:10:00,38.19,38.19,38.15,38.19,101047.0,28.637,28.637,28.607,28.637,101047.0
2015-07-08 12:15:00,38.18,38.19,38.12,38.14,332583.0,28.6295,28.637,28.5845,28.5995,332583.0
2015-07-08 12:20:00,38.15,38.23,38.14,38.22,318415.0,28.607,28.667,28.5995,28.6595,318415.0
2015-07-08 12:25:00,38.22,38.24,38.18,38.18,157266.0,28.6595,28.6745,28.6295,28.6295,157266.0
2015-07-08 12:30:00,38.18,38.19,38.13,38.14,135578.0,28.6295,28.637,28.592,28.5995,135578.0
2015-07-08 12:35:00,38.13,38.16,38.12,38.12,127748.0,28.592,28.6145,28.5845,28.5845,127748.0
2015-07-08 12:40:00,38.13,38.14,38.11,38.12,123368.0,28.592,28.5995,28.577,28.5845,123368.0
2015-07-08 12:45:00,38.12,38.15,38.1,38.14,122086.0,28.5845,28.607,28.5695,28.5995,122086.0
2015-07-08 12:50:00,38.14,38.16,38.12,38.15,161719.0,28.5995,28.6145,28.5845,28.607,161719.0
2015-07-08 12:55:00,38.16,38.23,38.14,38.2,233361.0,28.6145,28.667,28.5995,28.6445,233361.0
2015-07-08 13:00:00,38.21,38.21,38.12,38.13,149805.0,28.652,28.652,28.5845,28.592,149805.0
2015-07-08 13:05:00,38.13,38.14,38.12,38.13,416182.0,28.592,28.5995,28.5845,28.592,416182.0
2015-07-08 13:10:00,38.13,38.19,38.13,38.15,192479.0,28.592,28.637,28.592,28.607,192479.0
2015-07-08 13:15:00,38.14,38.17,38.13,38.15,141297.0,28.5995,28.622,28.592,28.607,141297.0
2015-07-08 13:20:00,38.16,38.16,38.13,38.15,113377.0,28.6145,28.6145,28.592,28.607,113377.0
2015-07-08 13:25:00,38.15,38.19,38.14,38.18,76032.0,28.607,28.637,28.5995,28.6295,76032.0
2015-07-08 13:30:00,38.18,38.18,38.13,38.14,117992.0,28.6295,28.6295,28.592,28.5995,117992.0
2015-07-08 13:35:00,38.13,38.15,38.1,38.1,231137.0,28.592,28.607,28.5695,28.5695,231137.0
2015-07-08 13:40:00,38.11,38.15,38.1,38.14,71322.0,28.577,28.607,28.5695,28.5995,71322.0
2015-07-08 13:45:00,38.14,38.14,38.11,38.13,70173.0,28.5995,28.5995,28.577,28.592,70173.0
2015-07-08 13:50:00,38.13,38.13,38.1,38.11,78676.0,28.592,28.592,28.5695,28.577,78676.0
2015-07-08 13:55:00,38.11,38.14,38.1,38.1,78180.0,28.577,28.5995,28.5695,28.5695,78180.0
2015-07-08 14:00:00,38.1,38.11,38.05,38.1,163118.0,28.5695,28.577,28.532,28.5695,163118.0
2015-07-08 14:05:00,38.1,38.15,38.05,38.07,242566.0,28.5695,28.607,28.532,28.547,242566.0
2015-07-08 14:10:00,38.08,38.09,38.06,38.07,328606.0,28.5545,28.562,28.5395,28.547,328606.0
2015-07-08 14:15:00,38.07,38.11,38.01,38.02,338992.0,28.547,28.577,28.502,28.5095,338992.0
2015-07-08 14:20:00,38.02,38.08,38.01,38.07,180535.0,28.5095,28.5545,28.502,28.547,180535.0
2015-07-08 14:25:00,38.07,38.07,38.02,38.02,273105.0,28.547,28.547,28.5095,28.5095,273105.0
2015-07-08 14:30:00,38.02,38.03,38.0,38.02,337861.0,28.5095,28.517,28.4945,28.5095,337861.0
2015-07-08 14:35:00,38.0,38.01,37.94,37.95,248890.0,28.4945,28.502,28.4495,28.457,248890.0
2015-07-08 14:40:00,37.95,37.97,37.92,37.93,228682.0,28.457,28.472,28.4345,28.442,228682.0
2015-07-08 14:45:00,37.93,37.95,37.86,37.87,399345.0,28.442,28.457,28.3895,28.397,399345.0
2015-07-08 14:50:00,37.87,37.87,37.83,37.87,205938.0,28.397,28.397,28.367,28.397,205938.0
2015-07-08 14:55:00,37.87,37.94,37.87,37.88,537184.0,28.397,28.4495,28.397,28.4045,537184.0
2015-07-08 15:00:00,37.89,37.95,37.89,37.91,301757.0,28.412,28.457,28.412,28.427,301757.0
2015-07-08 15:05:00,37.91,37.98,37.9,37.97,407272.0,28.427,28.4795,28.4195,28.472,407272.0
2015-07-08 15:10:00,37.97,38.04,37.96,38.01,402001.0,28.472,28.5245,28.4645,28.502,402001.0
2015-07-08 15:15:00,38.01,38.02,37.93,37.94,898330.0,28.502,28.5095,28.442,28.4495,898330.0
2015-07-08 15:20:00,37.94,37.97,37.91,37.92,222022.0,28.4495,28.472,28.427,28.4345,222022.0
2015-07-08 15:25:00,37.93,37.95,37.87,37.88,238776.0,28.442,28.457,28.397,28.4045,238776.0
2015-07-08 15:30:00,37.89,37.95,37.88,37.91,531141.0,28.412,28.457,28.4045,28.427,531141.0
2015-07-08 15:35:00,37.92,37.94,37.88,37.91,815598.0,28.4345,28.4495,28.4045,28.427,815598.0
2015-07-08 15:40:00,37.91,37.99,37.91,37.96,353238.0,28.427,28.487,28.427,28.4645,353238.0
2015-07-08 15:45:00,37.96,37.96,37.9,37.92,177563.0,28.4645,28.4645,28.4195,28.4345,177563.0
2015-07-08 15:50:00,37.92,37.94,37.9,37.93,377956.0,28.4345,28.4495,28.4195,28.442,377956.0
2015-07-08 15:55:00,37.93,37.94,37.87,37.88,659123.0,28.442,28.4495,28.397,28.4045,659123.0
2015-07-09 09:30:00,38.99,39.19,38.99,39.15,700360.0,29.2369,29.3868,29.2369,29.3568,700360.0
2015-07-09 09:35:00,39.15,39.15,39.07,39.11,203406.0,29.3568,29.3568,29.2968,29.3268,203406.0
2015-07-09 09:40:00,39.11,39.11,39.03,39.05,427295.0,29.3268,29.3268,29.2669,29.2818,427295.0
2015-07-09 09:45:00,39.05,39.05,39.01,39.02,358686.0,29.2818,29.2818,29.2519,29.2594,358686.0
2015-07-09 09:50:00,39.02,39.06,39.01,39.03,402019.0,29.2594,29.2893,29.2519,29.2669,402019.0
2015-07-09 09:55:00,39.02,39.03,38.98,39.01,617371.0,29.2594,29.2669,29.2294,29.2519,617371.0
2015-07-09 10:00:00,39.01,39.05,39.0,39.04,412753.0,29.2519,29.2818,29.2444,29.2743,412753.0
2015-07-09 10:05:00,39.05,39.06,39.0,39.0,308377.0,29.2818,29.2893,29.2444,29.2444,308377.0
2015-07-09 10:10:00,39.0,39.02,38.97,39.02,261653.0,29.2444,29.2594,29.2219,29.2594,261653.0
2015-07-09 10:15:00,39.02,39.02,38.95,38.97,374239.0,29.2594,29.2594,29.2069,29.2219,374239.0
2015-07-09 10:20:00,38.97,38.97,38.94,38.95,223693.0,29.2219,29.2219,29.1994,29.2069,223693.0
2015-07-09 10:25:00,38.94,38.96,38.9,38.9,386860.0,29.1994,29.2144,29.1694,29.1694,386860.0
2015-07-09 10:30:00,38.9,38.97,38.89,38.94,255422.0,29.1694,29.2219,29.1619,29.1994,255422.0
2015-07-09 10:35:00,38.94,38.97,38.92,38.94,216570.0,29.1994,29.2219,29.1844,29.1994,216570.0
2015-07-09 10:40:00,38.93,38.96,38.91,38.96,202987.0,29.1919,29.2144,29.1769,29.2144,202987.0
2015-07-09 10:45:00,38.96,38.98,38.95,38.97,160855.0,29.2144,29.2294,29.2069,29.2219,160855.0
2015-07-09 10:50:00,38.97,39.0,38.95,38.98,114583.0,29.2219,29.2444,29.2069,29.2294,114583.0
2015-07-09 10:55:00,38.99,39.03,38.99,39.01,256624.0,29.2369,29.2669,29.2369,29.2519,256624.0
2015-07-09 11:00:00,39.01,39.03,38.97,38.98,142159.0,29.2519,29.2669,29.2219,29.2294,142159.0
2015-07-09 11:05:00,38.98,39.03,38.97,39.02,114750.0,29.2294,29.2669,29.2219,29.2594,114750.0
2015-07-09 11:10:00,39.02,39.03,38.98,38.98,180628.0,29.2594,29.2669,29.2294,29.2294,180628.0
2015-07-09 11:15:00,38.99,39.0,38.97,38.99,70230.0,29.2369,29.2444,29.2219,29.2369,70230.0
2015-07-09 11:20:00,38.98,38.99,38.95,38.98,95852.0,29.2294,29.2369,29.2069,29.2294,95852.0
2015-07-09 11:25:00,38.98,38.99,38.92,38.93,143387.0,29.2294,29.2369,29.1844,29.1919,143387.0
2015-07-09 11:30:00,38.93,38.95,38.91,38.91,94835.0,29.1919,29.2069,29.1769,29.1769,94835.0
2015-07-09 11:35:00,38.91,38.94,38.9,38.92,104227.0,29.1769,29.1994,29.1694,29.1844,104227.0
2015-07-09 11:40:00,38.92,38.95,38.9,38.94,90425.0,29.1844,29.2069,29.1694,29.1994,90425.0
2015-07-09 11:45:00,38.94,38.95,38.9,38.92,152941.0,29.1994,29.2069,29.1694,29.1844,152941.0
2015-07-09 11:50:00,38.92,38.93,38.89,38.91,96359.0,29.1844,29.1919,29.1619,29.1769,96359.0
2015-07-09 11:55:00,38.91,38.92,38.84,38.84,108781.0,29.1769,29.1844,29.1244,29.1244,108781.0
2015-07-09 12:00:00,38.84,38.87,38.83,38.85,100712.0,29.1244,29.1469,29.1169,29.1319,100712.0
2015-07-09 12:05:00,38.85,38.86,38.79,38.82,69002.0,29.1319,29.1394,29.0869,29.1094,69002.0
2015-07-09 12:10:00,38.8,38.84,38.79,38.84,71496.0,29.0944,29.1244,29.0869,29.1244,71496.0
2015-07-09 12:15:00,38.83,38.89,38.82,38.88,60230.0,29.1169,29.1619,29.1094,29.1544,60230.0
2015-07-09 12:20:00,38.89,38.89,38.83,38.86,88753.0,29.1619,29.1619,29.1169,29.1394,88753.0
2015-07-09 12:25:00,38.86,38.87,38.84,38.86,73254.0,29.1394,29.1469,29.1244,29.1394,73254.0
2015-07-09 12:30:00,38.86,38.87,38.85,38.86,70821.0,29.1394,29.1469,29.1319,29.1394,70821.0
2015-07-09 12:35:00,38.86,38.86,38.82,38.83,65967.0,29.1394,29.1394,29.1094,29.1169,65967.0
2015-07-09 12:40:00,38.82,38.83,38.81,38.82,66249.0,29.1094,29.1169,29.1019,29.1094,66249.0
2015-07-09 12:45:00,38.83,38.86,38.82,38.83,84493.0,29.1169,29.1394,29.1094,29.1169,84493.0
2015-07-09 12:50:00,38.83,38.88,38.83,38.87,54214.0,29.1169,29.1544,29.1169,29.1469,54214.0
2015-07-09 12:55:00,38.88,38.9,38.87,38.89,83849.0,29.1544,29.1694,29.1469,29.1619,83849.0
2015-07-09 13:00:00,38.88,38.89,38.84,38.85,72771.0,29.1544,29.1619,29.1244,29.1319,72771.0
2015-07-09 13:05:00,38.86,38.86,38.81,38.82,93177.0,29.1394,29.1394,29.1019,29.1094,93177.0
2015-07-09 13:10:00,38.82,38.84,38.81,38.84,95778.0,29.1094,29.1244,29.1019,29.1244,95778.0
2015-07-09 13:15:00,38.83,38.84,38.8,38.81,77008.0,29.1169,29.1244,29.0944,29.1019,77008.0
2015-07-09 13:20:00,38.81,38.81,38.76,38.8,75084.0,29.1019,29.1019,29.0644,29.0944,75084.0
2015-07-09 13:25:00,38.8,38.82,38.79,38.79,116500.0,29.0944,29.1094,29.0869,29.0869,116500.0
2015-07-09 13:30:00,38.8,38.82,38.79,38.82,112473.0,29.0944,29.1094,29.0869,29.1094,112473.0
2015-07-09 13:35:00,38.81,38.81,38.79,38.81,104809.0,29.1019,29.1019,29.0869,29.1019,104809.0
2015-07-09 13:40:00,38.81,38.81,38.78,38.78,88932.0,29.1019,29.1019,29.0794,29.0794,88932.0
2015-07-09 13:45:00,38.78,38.81,38.78,38.8,54189.0,29.0794,29.1019,29.0794,29.0944,54189.0
2015-07-09 13:50:00,38.8,38.81,38.78,38.79,63113.0,29.0944,29.1019,29.0794,29.0869,63113.0
2015-07-09 13:55:00,38.79,38.84,38.78,38.83,134764.0,29.0869,29.1244,29.0794,29.1169,134764.0
2015-07-09 14:00:00,38.82,38.84,38.81,38.83,156414.0,29.1094,29.1244,29.1019,29.1169,156414.0
2015-07-09 14:05:00,38.84,38.84,38.81,38.82,189714.0,29.1244,29.1244,29.1019,29.1094,189714.0
2015-07-09 14:10:00,38.82,38.82,38.77,38.77,1058690.0,29.1094,29.1094,29.0719,29.0719,1058690.0
2015-07-09 14:15:00,38.78,38.78,38.75,38.76,162819.0,29.0794,29.0794,29.0569,29.0644,162819.0
2015-07-09 14:20:00,38.76,38.77,38.74,38.75,207199.0,29.0644,29.0719,29.0494,29.0569,207199.0
2015-07-09 14:25:00,38.76,38.77,38.74,38.77,222885.0,29.0644,29.0719,29.0494,29.0719,222885.0
2015-07-09 14:30:00,38.77,38.77,38.73,38.75,166349.0,29.0719,29.0719,29.0419,29.0569,166349.0
2015-07-09 14:35:00,38.75,38.8,38.74,38.77,120612.0,29.0569,29.0944,29.0494,29.0719,120612.0
2015-07-09 14:40:00,38.76,38.77,38.74,38.77,134814.0,29.0644,29.0719,29.0494,29.0719,134814.0
2015-07-09 14:45:00,38.77,38.77,38.73,38.74,195074.0,29.0719,29.0719,29.0419,29.0494,195074.0
2015-07-09 14:50:00,38.74,38.8,38.73,38.77,1197878.0,29.0494,29.0944,29.0419,29.0719,1197878.0
2015-07-09 14:55:00,38.77,38.78,38.75,38.76,1310899.0,29.0719,29.0794,29.0569,29.0644,1310899.0
2015-07-09 15:00:00,38.76,38.79,38.75,38.79,171848.0,29.0644,29.0869,29.0569,29.0869,171848.0
2015-07-09 15:05:00,38.78,38.8,38.77,38.79,205383.0,29.0794,29.0944,29.0719,29.0869,205383.0
2015-07-09 15:10:00,38.79,38.8,38.78,38.8,317429.0,29.0869,29.0944,29.0794,29.0944,317429.0
2015-07-09 15:15:00,38.8,38.8,38.78,38.8,232945.0,29.0944,29.0944,29.0794,29.0944,232945.0
2015-07-09 15:20:00,38.8,38.8,38.77,38.77,257578.0,29.0944,29.0944,29.0719,29.0719,257578.0
2015-07-09 15:25:00,38.78,38.78,38.74,38.75,166567.0,29.0794,29.0794,29.0494,29.0569,166567.0
2015-07-09 15:30:00,38.75,38.75,38.7,38.71,227097.0,29.0569,29.0569,29.0194,29.0269,227097.0
2015-07-09 15:35:00,38.71,38.73,38.7,38.72,137763.0,29.0269,29.0419,29.0194,29.0344,137763.0
2015-07-09 15:40:00,38.71,38.78,38.69,38.77,240295.0,29.0269,29.0794,29.0119,29.0719,240295.0
2015-07-09 15:45:00,38.77,38.78,38.72,38.73,242976.0,29.0719,29.0794,29.0344,29.0419,242976.0
2015-07-09 15:50:00,38.73,38.74,38.68,38.69,513118.0,29.0419,29.0494,29.0044,29.0119,513118.0
2015-07-09 15:55:00,38.69,38.72,38.63,38.63,1022685.0,29.0119,29.0344,28.9669,28.9669,1022685.0
2015-07-10 09:30:00,39.63,39.63,39.54,39.57,641264.0,29.7168,29.7168,29.6493,29.6718,641264.0
2015-07-10 09:35:00,39.56,39.58,39.52,39.53,707716.0,29.6643,29.6793,29.6343,29.6418,707716.0
2015-07-10 09:40:00,39.52,39.53,39.46,39.51,289555.0,29.6343,29.6418,29.5893,29.6268,289555.0
2015-07-10 09:45:00,39.52,39.55,39.48,39.51,358799.0,29.6343,29.6568,29.6043,29.6268,358799.0
2015-07-10 09:50:00,39.51,39.52,39.46,39.47,256389.0,29.6268,29.6343,29.5893,29.5968,256389.0
2015-07-10 09:55:00,39.47,39.51,39.44,39.49,306564.0,29.5968,29.6268,29.5743,29.6118,306564.0
2015-07-10 10:00:00,39.49,39.53,39.47,39.49,572116.0,29.6118,29.6418,29.5968,29.6118,572116.0
2015-07-10 10:05:00,39.5,39.53,39.47,39.48,969271.0,29.6193,29.6418,29.5968,29.6043,969271.0
2015-07-10 10:10:00,39.47,39.5,39.46,39.49,343770.0,29.5968,29.6193,29.5893,29.6118,343770.0
2015-07-10 10:15:00,39.49,39.51,39.45,39.46,317422.0,29.6118,29.6268,29.5818,29.5893,317422.0
2015-07-10 10:20:00,39.47,39.48,39.42,39.42,250978.0,29.5968,29.6043,29.5593,29.5593,250978.0
2015-07-10 10:25:00,39.43,39.46,39.41,39.44,189519.0,29.5668,29.5893,29.5518,29.5743,189519.0
2015-07-10 10:30:00,39.44,39.48,39.43,39.47,185197.0,29.5743,29.6043,29.5668,29.5968,185197.0
2015-07-10 10:35:00,39.48,39.5,39.45,39.45,149897.0,29.6043,29.6193,29.5818,29.5818,149897.0
2015-07-10 10:40:00,39.45,39.45,39.41,39.43,91751.0,29.5818,29.5818,29.5518,29.5668,91751.0
2015-07-10 10:45:00,39.42,39.45,39.4,39.45,237580.0,29.5593,29.5818,29.5443,29.5818,237580.0
2015-07-10 10:50:00,39.46,39.51,39.45,39.5,175492.0,29.5893,29.6268,29.5818,29.6193,175492.0
2015-07-10 10:55:00,39.49,39.53,39.48,39.51,179129.0,29.6118,29.6418,29.6043,29.6268,179129.0
2015-07-10 11:00:00,39.51,39.57,39.5,39.53,177287.0,29.6268,29.6718,29.6193,29.6418,177287.0
2015-07-10 11:05:00,39.53,39.53,39.5,39.52,233614.0,29.6418,29.6418,29.6193,29.6343,233614.0
2015-07-10 11:10:00,39.52,39.55,39.51,39.54,111632.0,29.6343,29.6568,29.6268,29.6493,111632.0
2015-07-10 11:15:00,39.53,39.55,39.51,39.52,283692.0,29.6418,29.6568,29.6268,29.6343,283692.0
2015-07-10 11:20:00,39.53,39.55,39.51,39.54,190442.0,29.6418,29.6568,29.6268,29.6493,190442.0
2015-07-10 11:25:00,39.53,39.53,39.5,39.51,246556.0,29.6418,29.6418,29.6193,29.6268,246556.0
2015-07-10 11:30:00,39.51,39.52,39.48,39.51,204585.0,29.6268,29.6343,29.6043,29.6268,204585.0
2015-07-10 11:35:00,39.5,39.53,39.5,39.53,182952.0,29.6193,29.6418,29.6193,29.6418,182952.0
2015-07-10 11:40:00,39.52,39.58,39.52,39.58,178129.0,29.6343,29.6793,29.6343,29.6793,178129.0
2015-07-10 11:45:00,39.58,39.63,39.57,39.63,239360.0,29.6793,29.7168,29.6718,29.7168,239360.0
2015-07-10 11:50:00,39.62,39.64,39.59,39.59,69691.0,29.7093,29.7243,29.6868,29.6868,69691.0
2015-07-10 11:55:00,39.59,39.61,39.57,39.57,126020.0,29.6868,29.7018,29.6718,29.6718,126020.0
2015-07-10 12:00:00,39.58,39.6,39.56,39.56,58269.0,29.6793,29.6943,29.6643,29.6643,58269.0
2015-07-10 12:05:00,39.57,39.62,39.56,39.61,88153.0,29.6718,29.7093,29.6643,29.7018,88153.0
2015-07-10 12:10:00,39.61,39.65,39.61,39.63,73166.0,29.7018,29.7318,29.7018,29.7168,73166.0
2015-07-10 12:15:00,39.63,39.66,39.62,39.65,88483.0,29.7168,29.7393,29.7093,29.7318,88483.0
2015-07-10 12:20:00,39.65,39.67,39.62,39.62,74571.0,29.7318,29.7468,29.7093,29.7093,74571.0
2015-07-10 12:25:00,39.62,39.65,39.61,39.63,284636.0,29.7093,29.7318,29.7018,29.7168,284636.0
2015-07-10 12:30:00,39.64,39.64,39.56,39.59,482669.0,29.7243,29.7243,29.6643,29.6868,482669.0
2015-07-10 12:35:00,39.59,39.6,39.56,39.56,226153.0,29.6868,29.6943,29.6643,29.6643,226153.0
2015-07-10 12:40:00,39.57,39.58,39.52,39.55,113379.0,29.6718,29.6793,29.6343,29.6568,113379.0
2015-07-10 12:45:00,39.55,39.56,39.53,39.56,120634.0,29.6568,29.6643,29.6418,29.6643,120634.0
2015-07-10 12:50:00,39.55,39.61,39.55,39.6,180000.0,29.6568,29.7018,29.6568,29.6943,180000.0
2015-07-10 12:55:00,39.6,39.61,39.57,39.6,91001.0,29.6943,29.7018,29.6718,29.6943,91001.0
2015-07-10 13:00:00,39.61,39.62,39.58,39.6,83823.0,29.7018,29.7093,29.6793,29.6943,83823.0
2015-07-10 13:05:00,39.6,39.61,39.57,39.58,100779.0,29.6943,29.7018,29.6718,29.6793,100779.0
2015-07-10 13:10:00,39.58,39.58,39.54,39.58,130480.0,29.6793,29.6793,29.6493,29.6793,130480.0
2015-07-10 13:15:00,39.57,39.58,39.53,39.56,195941.0,29.6718,29.6793,29.6418,29.6643,195941.0
2015-07-10 13:20:00,39.56,39.6,39.55,39.6,97287.0,29.6643,29.6943,29.6568,29.6943,97287.0
2015-07-10 13:25:00,39.59,39.61,39.58,39.59,63746.0,29.6868,29.7018,29.6793,29.6868,63746.0
2015-07-10 13:30:00,39.6,39.63,39.59,39.61,57370.0,29.6943,29.7168,29.6868,29.7018,57370.0
2015-07-10 13:35:00,39.6,39.63,39.6,39.63,51336.0,29.6943,29.7168,29.6943,29.7168,51336.0
2015-07-10 13:40:00,39.62,39.63,39.59,39.61,67690.0,29.7093,29.7168,29.6868,29.7018,67690.0
2015-07-10 13:45:00,39.61,39.61,39.56,39.58,92813.0,29.7018,29.7018,29.6643,29.6793,92813.0
2015-07-10 13:50:00,39.58,39.59,39.57,39.59,63455.0,29.6793,29.6868,29.6718,29.6868,63455.0
2015-07-10 13:55:00,39.59,39.62,39.58,39.62,119481.0,29.6868,29.7093,29.6793,29.7093,119481.0
2015-07-10 14:00:00,39.62,39.67,39.61,39.66,203684.0,29.7093,29.7468,29.7018,29.7393,203684.0
2015-07-10 14:05:00,39.66,39.67,39.64,39.66,188428.0,29.7393,29.7468,29.7243,29.7393,188428.0
2015-07-10 14:10:00,39.67,39.69,39.66,39.69,61266.0,29.7468,29.7618,29.7393,29.7618,61266.0
2015-07-10 14:15:00,39.69,39.7,39.67,39.69,133161.0,29.7618,29.7693,29.7468,29.7618,133161.0
2015-07-10 14:20:00,39.69,39.71,39.67,39.69,106067.0,29.7618,29.7768,29.7468,29.7618,106067.0
2015-07-10 14:25:00,39.68,39.69,39.65,39.66,145847.0,29.7543,29.7618,29.7318,29.7393,145847.0
2015-07-10 14:30:00,39.66,39.69,39.65,39.68,92864.0,29.7393,29.7618,29.7318,29.7543,92864.0
2015-07-10 14:35:00,39.67,39.71,39.67,39.7,74399.0,29.7468,29.7768,29.7468,29.7693,74399.0
2015-07-10 14:40:00,39.7,39.72,39.7,39.72,81276.0,29.7693,29.7843,29.7693,29.7843,81276.0
2015-07-10 14:45:00,39.72,39.73,39.71,39.73,88715.0,29.7843,29.7918,29.7768,29.7918,88715.0
2015-07-10 14:50:00,39.73,39.73,39.71,39.73,52610.0,29.7918,29.7918,29.7768,29.7918,52610.0
2015-07-10 14:55:00,39.73,39.75,39.72,39.75,348240.0,29.7918,29.8067,29.7843,29.8067,348240.0
2015-07-10 15:00:00,39.75,39.77,39.74,39.75,74261.0,29.8067,29.8217,29.7992,29.8067,74261.0
2015-07-10 15:05:00,39.74,39.76,39.74,39.76,140405.0,29.7992,29.8142,29.7992,29.8142,140405.0
2015-07-10 15:10:00,39.75,39.79,39.75,39.79,115641.0,29.8067,29.8367,29.8067,29.8367,115641.0
2015-07-10 15:15:00,39.79,39.82,39.78,39.8,187939.0,29.8367,29.8592,29.8292,29.8442,187939.0
2015-07-10 15:20:00,39.81,39.83,39.79,39.8,173792.0,29.8517,29.8667,29.8367,29.8442,173792.0
2015-07-10 15:25:00,39.8,39.81,39.78,39.79,265773.0,29.8442,29.8517,29.8292,29.8367,265773.0
2015-07-10 15:30:00,39.78,39.78,39.75,39.75,197022.0,29.8292,29.8292,29.8067,29.8067,197022.0
2015-07-10 15:35:00,39.75,39.78,39.72,39.77,221546.0,29.8067,29.8292,29.7843,29.8217,221546.0
2015-07-10 15:40:00,39.77,39.79,39.76,39.79,125215.0,29.8217,29.8367,29.8142,29.8367,125215.0
2015-07-10 15:45:00,39.79,39.79,39.77,39.78,422423.0,29.8367,29.8367,29.8217,29.8292,422423.0
2015-07-10 15:50:00,39.77,39.78,39.77,39.78,221316.0,29.8217,29.8292,29.8217,29.8292,221316.0
2015-07-10 15:55:00,39.77,39.78,39.71,39.72,1069752.0,29.8217,29.8292,29.7768,29.7843,1069752.0
2015-07-13 09:30:00,39.96,39.96,39.88,39.94,324367.0,29.9642,29.9642,29.9042,29.9492,324367.0
2015-07-13 09:35:00,39.94,39.98,39.93,39.98,651721.0,29.9492,29.9792,29.9417,29.9792,651721.0
2015-07-13 09:40:00,39.98,40.02,39.97,40.01,716990.0,29.9792,30.0092,29.9717,30.0017,716990.0
2015-07-13 09:45:00,40.01,40.04,39.99,40.04,175384.0,30.0017,30.0242,29.9867,30.0242,175384.0
2015-07-13 09:50:00,40.04,40.05,40.03,40.04,652481.0,30.0242,30.0317,30.0167,30.0242,652481.0
2015-07-13 09:55:00,40.03,40.05,40.02,40.05,398421.0,30.0167,30.0317,30.0092,30.0317,398421.0
2015-07-13 10:00:00,40.05,40.07,40.03,40.04,207797.0,30.0317,30.0467,30.0167,30.0242,207797.0
2015-07-13 10:05:00,40.03,40.03,40.01,40.02,366705.0,30.0167,30.0167,30.0017,30.0092,366705.0
2015-07-13 10:10:00,40.02,40.04,40.0,40.04,230972.0,30.0092,30.0242,29.9942,30.0242,230972.0
2015-07-13 10:15:00,40.04,40.07,40.02,40.06,131418.0,30.0242,30.0467,30.0092,30.0392,131418.0
2015-07-13 10:20:00,40.06,40.07,40.0,40.03,95383.0,30.0392,30.0467,29.9942,30.0167,95383.0
2015-07-13 10:25:00,40.02,40.03,39.98,40.0,81485.0,30.0092,30.0167,29.9792,29.9942,81485.0
2015-07-13 10:30:00,40.0,40.06,40.0,40.03,171016.0,29.9942,30.0392,29.9942,30.0167,171016.0
2015-07-13 10:35:00,40.03,40.04,39.96,39.98,233622.0,30.0167,30.0242,29.9642,29.9792,233622.0
2015-07-13 10:40:00,39.98,39.99,39.95,39.96,179812.0,29.9792,29.9867,29.9567,29.9642,179812.0
2015-07-13 10:45:00,39.96,39.98,39.94,39.97,234848.0,29.9642,29.9792,29.9492,29.9717,234848.0
2015-07-13 10:50:00,39.97,40.0,39.96,39.99,80148.0,29.9717,29.9942,29.9642,29.9867,80148.0
2015-07-13 10:55:00,39.99,40.0,39.98,39.98,65690.0,29.9867,29.9942,29.9792,29.9792,65690.0
2015-07-13 11:00:00,39.98,39.99,39.97,39.98,82230.0,29.9792,29.9867,29.9717,29.9792,82230.0
2015-07-13 11:05:00,39.99,40.0,39.96,39.97,144949.0,29.9867,29.9942,29.9642,29.9717,144949.0
2015-07-13 11:10:00,39.97,39.98,39.94,39.95,171468.0,29.9717,29.9792,29.9492,29.9567,171468.0
2015-07-13 11:15:00,39.96,39.99,39.95,39.99,345377.0,29.9642,29.9867,29.9567,29.9867,345377.0
2015-07-13 11:20:00,39.99,40.03,39.99,40.02,104737.0,29.9867,30.0167,29.9867,30.0092,104737.0
2015-07-13 11:25:00,40.02,40.04,40.0,40.04,93421.0,30.0092,30.0242,29.9942,30.0242,93421.0
2015-07-13 11:30:00,40.04,40.06,40.03,40.04,2062679.0,30.0242,30.0392,30.0167,30.0242,2062679.0
2015-07-13 11:35:00,40.04,40.05,40.0,40.01,456749.0,30.0242,30.0317,29.9942,30.0017,456749.0
2015-07-13 11:40:00,40.02,40.02,39.97,39.99,195389.0,30.0092,30.0092,29.9717,29.9867,195389.0
2015-07-13 11:45:00,39.98,39.98,39.96,39.97,170902.0,29.9792,29.9792,29.9642,29.9717,170902.0
2015-07-13 11:50:00,39.98,40.0,39.97,40.0,366780.0,29.9792,29.9942,29.9717,29.9942,366780.0
2015-07-13 11:55:00,40.0,40.01,39.98,40.0,213341.0,29.9942,30.0017,29.9792,29.9942,213341.0
2015-07-13 12:00:00,40.01,40.01,39.98,39.99,77638.0,30.0017,30.0017,29.9792,29.9867,77638.0
2015-07-13 12:05:00,39.99,40.01,39.98,40.0,156441.0,29.9867,30.0017,29.9792,29.9942,156441.0
2015-07-13 12:10:00,40.01,40.02,40.0,40.0,117388.0,30.0017,30.0092,29.9942,29.9942,117388.0
2015-07-13 12:15:00,40.01,40.01,39.97,39.98,71051.0,30.0017,30.0017,29.9717,29.9792,71051.0
2015-07-13 12:20:00,39.97,39.98,39.95,39.96,217752.0,29.9717,29.9792,29.9567,29.9642,217752.0
2015-07-13 12:25:00,39.96,39.98,39.96,39.98,57200.0,29.9642,29.9792,29.9642,29.9792,57200.0
2015-07-13 12:30:00,39.97,40.0,39.97,39.99,122050.0,29.9717,29.9942,29.9717,29.9867,122050.0
2015-07-13 12:35:00,39.99,40.01,39.98,39.98,74327.0,29.9867,30.0017,29.9792,29.9792,74327.0
2015-07-13 12:40:00,39.98,39.99,39.97,39.98,63569.0,29.9792,29.9867,29.9717,29.9792,63569.0
2015-07-13 12:45:00,39.97,40.01,39.97,40.01,156755.0,29.9717,30.0017,29.9717,30.0017,156755.0
2015-07-13 12:50:00,40.01,40.02,39.97,39.98,104700.0,30.0017,30.0092,29.9717,29.9792,104700.0
2015-07-13 12:55:00,39.97,40.0,39.97,39.98,121734.0,29.9717,29.9942,29.9717,29.9792,121734.0
2015-07-13 13:00:00,39.99,40.0,39.98,39.99,60117.0,29.9867,29.9942,29.9792,29.9867,60117.0
2015-07-13 13:05:00,39.99,40.01,39.98,40.01,74782.0,29.9867,30.0017,29.9792,30.0017,74782.0
2015-07-13 13:10:00,40.0,40.01,39.99,39.99,36200.0,29.9942,30.0017,29.9867,29.9867,36200.0
2015-07-13 13:15:00,39.99,40.0,39.98,39.98,71144.0,29.9867,29.9942,29.9792,29.9792,71144.0
2015-07-13 13:20:00,39.99,39.99,39.96,39.97,35209.0,29.9867,29.9867,29.9642,29.9717,35209.0
2015-07-13 13:25:00,39.97,39.97,39.96,39.97,42645.0,29.9717,29.9717,29.9642,29.9717,42645.0
2015-07-13 13:30:00,39.97,39.98,39.96,39.97,108818.0,29.9717,29.9792,29.9642,29.9717,108818.0
2015-07-13 13:35:00,39.97,39.99,39.96,39.98,62258.0,29.9717,29.9867,29.9642,29.9792,62258.0
2015-07-13 13:40:00,39.98,39.99,39.97,39.98,78682.0,29.9792,29.9867,29.9717,29.9792,78682.0
2015-07-13 13:45:00,39.98,39.99,39.97,39.98,64510.0,29.9792,29.9867,29.9717,29.9792,64510.0
2015-07-13 13:50:00,39.98,39.98,39.95,39.96,94675.0,29.9792,29.9792,29.9567,29.9642,94675.0
2015-07-13 13:55:00,39.95,39.97,39.94,39.96,49336.0,29.9567,29.9717,29.9492,29.9642,49336.0
2015-07-13 14:00:00,39.96,39.99,39.96,39.97,196143.0,29.9642,29.9867,29.9642,29.9717,196143.0
2015-07-13 14:05:00,39.97,39.99,39.96,39.99,88578.0,29.9717,29.9867,29.9642,29.9867,88578.0
2015-07-13 14:10:00,39.98,40.0,39.98,39.99,134563.0,29.9792,29.9942,29.9792,29.9867,134563.0
2015-07-13 14:15:00,39.99,40.0,39.99,40.0,43581.0,29.9867,29.9942,29.9867,29.9942,43581.0
2015-07-13 14:20:00,39.99,40.03,39.99,40.02,85749.0,29.9867,30.0167,29.9867,30.0092,85749.0
2015-07-13 14:25:00,40.02,40.03,40.01,40.01,52184.0,30.0092,30.0167,30.0017,30.0017,52184.0
2015-07-13 14:30:00,40.01,40.03,40.0,40.01,74181.0,30.0017,30.0167,29.9942,30.0017,74181.0
2015-07-13 14:35:00,40.01,40.01,39.96,39.98,787007.0,30.0017,30.0017,29.9642,29.9792,787007.0
2015-07-13 14:40:00,39.98,39.99,39.95,39.95,582047.0,29.9792,29.9867,29.9567,29.9567,582047.0
2015-07-13 14:45:00,39.96,39.96,39.94,39.95,307950.0,29.9642,29.9642,29.9492,29.9567,307950.0
2015-07-13 14:50:00,39.95,39.96,39.94,39.95,355085.0,29.9567,29.9642,29.9492,29.9567,355085.0
2015-07-13 14:55:00,39.96,39.99,39.95,39.97,213774.0,29.9642,29.9867,29.9567,29.9717,213774.0
2015-07-13 15:00:00,39.97,40.0,39.96,39.98,212257.0,29.9717,29.9942,29.9642,29.9792,212257.0
2015-07-13 15:05:00,39.98,39.99,39.97,39.98,104964.0,29.9792,29.9867,29.9717,29.9792,104964.0
2015-07-13 15:10:00,39.98,39.98,39.95,39.96,319096.0,29.9792,29.9792,29.9567,29.9642,319096.0
2015-07-13 15:15:00,39.96,39.96,39.94,39.96,215425.0,29.9642,29.9642,29.9492,29.9642,215425.0
2015-07-13 15:20:00,39.96,39.97,39.94,39.96,658842.0,29.9642,29.9717,29.9492,29.9642,658842.0
2015-07-13 15:25:00,39.97,40.0,39.97,39.99,438092.0,29.9717,29.9942,29.9717,29.9867,438092.0
2015-07-13 15:30:00,39.99,40.01,39.96,39.99,672617.0,29.9867,30.0017,29.9642,29.9867,672617.0
2015-07-13 15:35:00,39.98,40.01,39.98,40.0,293508.0,29.9792,30.0017,29.9792,29.9942,293508.0
2015-07-13 15:40:00,40.0,40.02,39.99,40.0,285211.0,29.9942,30.0092,29.9867,29.9942,285211.0
2015-07-13 15:45:00,40.0,40.01,39.99,40.0,115255.0,29.9942,30.0017,29.9867,29.9942,115255.0
2015-07-13 15:50:00,40.0,40.01,40.0,40.0,84505.0,29.9942,30.0017,29.9942,29.9942,84505.0
2015-07-13 15:55:00,40.0,40.01,39.97,39.98,773190.0,29.9942,30.0017,29.9717,29.9792,773190.0
2015-07-14 09:30:00,39.9,39.9,39.79,39.83,443386.0,29.9192,29.9192,29.8367,29.8667,443386.0
2015-07-14 09:35:00,39.83,39.85,39.81,39.82,175779.0,29.8667,29.8817,29.8517,29.8592,175779.0
2015-07-14 09:40:00,39.82,39.86,39.8,39.86,427602.0,29.8592,29.8892,29.8442,29.8892,427602.0
2015-07-14 09:45:00,39.85,39.92,39.84,39.91,192501.0,29.8817,29.9342,29.8742,29.9267,192501.0
2015-07-14 09:50:00,39.91,39.93,39.9,39.92,115737.0,29.9267,29.9417,29.9192,29.9342,115737.0
2015-07-14 09:55:00,39.91,39.92,39.89,39.9,74342.0,29.9267,29.9342,29.9117,29.9192,74342.0
2015-07-14 10:00:00,39.9,39.93,39.89,39.92,151572.0,29.9192,29.9417,29.9117,29.9342,151572.0
2015-07-14 10:05:00,39.93,39.94,39.89,39.89,65059.0,29.9417,29.9492,29.9117,29.9117,65059.0
2015-07-14 10:10:00,39.89,39.93,39.88,39.91,77822.0,29.9117,29.9417,29.9042,29.9267,77822.0
2015-07-14 10:15:00,39.91,39.93,39.91,39.91,42223.0,29.9267,29.9417,29.9267,29.9267,42223.0
2015-07-14 10:20:00,39.91,39.94,39.91,39.91,37906.0,29.9267,29.9492,29.9267,29.9267,37906.0
2015-07-14 10:25:00,39.91,39.95,39.91,39.94,59174.0,29.9267,29.9567,29.9267,29.9492,59174.0
2015-07-14 10:30:00,39.94,39.97,39.94,39.95,61862.0,29.9492,29.9717,29.9492,29.9567,61862.0
2015-07-14 10:35:00,39.95,39.99,39.95,39.98,105452.0,29.9567,29.9867,29.9567,29.9792,105452.0
2015-07-14 10:40:00,39.98,39.98,39.95,39.97,86275.0,29.9792,29.9792,29.9567,29.9717,86275.0
2015-07-14 10:45:00,39.96,39.98,39.93,39.95,150016.0,29.9642,29.9792,29.9417,29.9567,150016.0
2015-07-14 10:50:00,39.95,39.97,39.94,39.97,161141.0,29.9567,29.9717,29.9492,29.9717,161141.0
2015-07-14 10:55:00,39.97,39.98,39.96,39.98,198698.0,29.9717,29.9792,29.9642,29.9792,198698.0
2015-07-14 11:00:00,39.97,40.02,39.97,40.01,64417.0,29.9717,30.0092,29.9717,30.0017,64417.0
2015-07-14 11:05:00,40.02,40.02,40.0,40.02,43804.0,30.0092,30.0092,29.9942,30.0092,43804.0
2015-07-14 11:10:00,40.01,40.02,40.0,40.01,31114.0,30.0017,30.0092,29.9942,30.0017,31114.0
2015-07-14 11:15:00,40.02,40.04,40.01,40.04,155764.0,30.0092,30.0242,30.0017,30.0242,155764.0
2015-07-14 11:20:00,40.04,40.05,40.03,40.04,57221.0,30.0242,30.0317,30.0167,30.0242,57221.0
2015-07-14 11:25:00,40.04,40.06,40.03,40.05,59606.0,30.0242,30.0392,30.0167,30.0317,59606.0
2015-07-14 11:30:00,40.05,40.07,40.05,40.07,92457.0,30.0317,30.0467,30.0317,30.0467,92457.0
2015-07-14 11:35:00,40.07,40.08,40.06,40.06,46247.0,30.0467,30.0542,30.0392,30.0392,46247.0
2015-07-14 11:40:00,40.06,40.07,40.06,40.06,37481.0,30.0392,30.0467,30.0392,30.0392,37481.0
2015-07-14 11:45:00,40.07,40.07,40.05,40.05,38830.0,30.0467,30.0467,30.0317,30.0317,38830.0
2015-07-14 11:50:00,40.05,40.09,40.05,40.08,117005.0,30.0317,30.0617,30.0317,30.0542,117005.0
2015-07-14 11:55:00,40.08,40.08,40.05,40.07,57509.0,30.0542,30.0542,30.0317,30.0467,57509.0
2015-07-14 12:00:00,40.08,40.1,40.07,40.09,66324.0,30.0542,30.0692,30.0467,30.0617,66324.0
2015-07-14 12:05:00,40.09,40.1,40.06,40.07,114664.0,30.0617,30.0692,30.0392,30.0467,114664.0
2015-07-14 12:10:00,40.07,40.08,40.06,40.06,60485.0,30.0467,30.0542,30.0392,30.0392,60485.0
2015-07-14 12:15:00,40.06,40.07,40.05,40.06,96593.0,30.0392,30.0467,30.0317,30.0392,96593.0
2015-07-14 12:20:00,40.06,40.08,40.04,40.05,115025.0,30.0392,30.0542,30.0242,30.0317,115025.0
2015-07-14 12:25:00,40.05,40.08,40.04,40.07,68723.0,30.0317,30.0542,30.0242,30.0467,68723.0
2015-07-14 12:30:00,40.07,40.08,40.06,40.07,87976.0,30.0467,30.0542,30.0392,30.0467,87976.0
2015-07-14 12:35:00,40.07,40.07,40.05,40.05,60821.0,30.0467,30.0467,30.0317,30.0317,60821.0
2015-07-14 12:40:00,40.06,40.06,40.05,40.05,60815.0,30.0392,30.0392,30.0317,30.0317,60815.0
2015-07-14 12:45:00,40.05,40.06,40.01,40.02,119663.0,30.0317,30.0392,30.0017,30.0092,119663.0
2015-07-14 12:50:00,40.02,40.03,40.01,40.02,50990.0,30.0092,30.0167,30.0017,30.0092,50990.0
2015-07-14 12:55:00,40.02,40.04,40.01,40.04,78552.0,30.0092,30.0242,30.0017,30.0242,78552.0
2015-07-14 13:00:00,40.04,40.05,40.03,40.04,220235.0,30.0242,30.0317,30.0167,30.0242,220235.0
2015-07-14 13:05:00,40.04,40.06,40.03,40.05,62989.0,30.0242,30.0392,30.0167,30.0317,62989.0
2015-07-14 13:10:00,40.05,40.08,40.05,40.07,113634.0,30.0317,30.0542,30.0317,30.0467,113634.0
2015-07-14 13:15:00,40.07,40.08,40.06,40.06,67973.0,30.0467,30.0542,30.0392,30.0392,67973.0
2015-07-14 13:20:00,40.06,40.07,40.05,40.06,115357.0,30.0392,30.0467,30.0317,30.0392,115357.0
2015-07-14 13:25:00,40.06,40.09,40.06,40.08,462752.0,30.0392,30.0617,30.0392,30.0542,462752.0
2015-07-14 13:30:00,40.08,40.08,40.07,40.07,112323.0,30.0542,30.0542,30.0467,30.0467,112323.0
2015-07-14 13:35:00,40.07,40.07,40.04,40.05,81630.0,30.0467,30.0467,30.0242,30.0317,81630.0
2015-07-14 13:40:00,40.05,40.05,40.03,40.04,97111.0,30.0317,30.0317,30.0167,30.0242,97111.0
2015-07-14 13:45:00,40.04,40.05,40.02,40.03,171109.0,30.0242,30.0317,30.0092,30.0167,171109.0
2015-07-14 13:50:00,40.03,40.05,40.03,40.05,77563.0,30.0167,30.0317,30.0167,30.0317,77563.0
2015-07-14 13:55:00,40.05,40.06,40.04,40.05,50594.0,30.0317,30.0392,30.0242,30.0317,50594.0
2015-07-14 14:00:00,40.05,40.06,40.03,40.04,81952.0,30.0317,30.0392,30.0167,30.0242,81952.0
2015-07-14 14:05:00,40.05,40.06,40.03,40.06,91387.0,30.0317,30.0392,30.0167,30.0392,91387.0
2015-07-14 14:10:00,40.05,40.06,40.03,40.04,115674.0,30.0317,30.0392,30.0167,30.0242,115674.0
2015-07-14 14:15:00,40.04,40.05,40.03,40.05,114858.0,30.0242,30.0317,30.0167,30.0317,114858.0
2015-07-14 14:20:00,40.05,40.05,40.03,40.04,98686.0,30.0317,30.0317,30.0167,30.0242,98686.0
2015-07-14 14:25:00,40.04,40.06,40.03,40.05,58435.0,30.0242,30.0392,30.0167,30.0317,58435.0
2015-07-14 14:30:00,40.05,40.08,40.03,40.08,221812.0,30.0317,30.0542,30.0167,30.0542,221812.0
2015-07-14 14:35:00,40.08,40.09,40.07,40.08,164049.0,30.0542,30.0617,30.0467,30.0542,164049.0
2015-07-14 14:40:00,40.08,40.08,40.07,40.08,124957.0,30.0542,30.0542,30.0467,30.0542,124957.0
2015-07-14 14:45:00,40.08,40.08,40.07,40.08,65547.0,30.0542,30.0542,30.0467,30.0542,65547.0
2015-07-14 14:50:00,40.07,40.08,40.06,40.07,64784.0,30.0467,30.0542,30.0392,30.0467,64784.0
2015-07-14 14:55:00,40.07,40.08,40.06,40.08,64445.0,30.0467,30.0542,30.0392,30.0542,64445.0
2015-07-14 15:00:00,40.08,40.12,40.07,40.12,105949.0,30.0542,30.0842,30.0467,30.0842,105949.0
2015-07-14 15:05:00,40.12,40.12,40.09,40.09,92270.0,30.0842,30.0842,30.0617,30.0617,92270.0
2015-07-14 15:10:00,40.09,40.12,40.09,40.11,133378.0,30.0617,30.0842,30.0617,30.0767,133378.0
2015-07-14 15:15:00,40.11,40.12,40.1,40.11,101935.0,30.0767,30.0842,30.0692,30.0767,101935.0
2015-07-14 15:20:00,40.11,40.12,40.1,40.11,89171.0,30.0767,30.0842,30.0692,30.0767,89171.0
2015-07-14 15:25:00,40.11,40.11,40.1,40.1,119532.0,30.0767,30.0767,30.0692,30.0692,119532.0
2015-07-14 15:30:00,40.11,40.12,40.1,40.11,168804.0,30.0767,30.0842,30.0692,30.0767,168804.0
2015-07-14 15:35:00,40.11,40.12,40.1,40.11,126604.0,30.0767,30.0842,30.0692,30.0767,126604.0
2015-07-14 15:40:00,40.1,40.12,40.1,40.11,131430.0,30.0692,30.0842,30.0692,30.0767,131430.0
2015-07-14 15:45:00,40.11,40.12,40.11,40.12,141302.0,30.0767,30.0842,30.0767,30.0842,141302.0
2015-07-14 15:50:00,40.12,40.12,40.11,40.12,297003.0,30.0842,30.0842,30.0767,30.0842,297003.0
2015-07-14 15:55:00,40.12,40.12,40.08,40.08,495243.0,30.0842,30.0842,30.0542,30.0542,495243.0
2015-07-15 09:30:00,39.85,39.89,39.82,39.82,485066.0,29.8817,29.9117,29.8592,29.8592,485066.0
2015-07-15 09:35:00,39.82,39.83,39.76,39.76,331862.0,29.8592,29.8667,29.8142,29.8142,331862.0
2015-07-15 09:40:00,39.75,39.8,39.73,39.79,378444.0,29.8067,29.8442,29.7918,29.8367,378444.0
2015-07-15 09:45:00,39.78,39.8,39.76,39.77,119055.0,29.8292,29.8442,29.8142,29.8217,119055.0
2015-07-15 09:50:00,39.77,39.8,39.75,39.79,121709.0,29.8217,29.8442,29.8067,29.8367,121709.0
2015-07-15 09:55:00,39.79,39.82,39.78,39.78,153627.0,29.8367,29.8592,29.8292,29.8292,153627.0
2015-07-15 10:00:00,39.78,39.78,39.72,39.75,287500.0,29.8292,29.8292,29.7843,29.8067,287500.0
2015-07-15 10:05:00,39.74,39.77,39.73,39.76,129794.0,29.7992,29.8217,29.7918,29.8142,129794.0
2015-07-15 10:10:00,39.76,39.81,39.75,39.81,314706.0,29.8142,29.8517,29.8067,29.8517,314706.0
2015-07-15 10:15:00,39.81,39.82,39.77,39.77,93196.0,29.8517,29.8592,29.8217,29.8217,93196.0
2015-07-15 10:20:00,39.77,39.78,39.72,39.74,229581.0,29.8217,29.8292,29.7843,29.7992,229581.0
2015-07-15 10:25:00,39.75,39.77,39.73,39.75,57655.0,29.8067,29.8217,29.7918,29.8067,57655.0
2015-07-15 10:30:00,39.75,39.77,39.73,39.77,78273.0,29.8067,29.8217,29.7918,29.8217,78273.0
2015-07-15 10:35:00,39.77,39.83,39.77,39.83,100587.0,29.8217,29.8667,29.8217,29.8667,100587.0
2015-07-15 10:40:00,39.83,39.84,39.81,39.81,95586.0,29.8667,29.8742,29.8517,29.8517,95586.0
2015-07-15 10:45:00,39.81,39.82,39.79,39.81,111800.0,29.8517,29.8592,29.8367,29.8517,111800.0
2015-07-15 10:50:00,39.81,39.81,39.8,39.8,49002.0,29.8517,29.8517,29.8442,29.8442,49002.0
2015-07-15 10:55:00,39.8,39.81,39.78,39.78,87468.0,29.8442,29.8517,29.8292,29.8292,87468.0
2015-07-15 11:00:00,39.78,39.81,39.77,39.8,84138.0,29.8292,29.8517,29.8217,29.8442,84138.0
2015-07-15 11:05:00,39.8,39.81,39.78,39.8,82901.0,29.8442,29.8517,29.8292,29.8442,82901.0
2015-07-15 11:10:00,39.8,39.81,39.77,39.77,79234.0,29.8442,29.8517,29.8217,29.8217,79234.0
2015-07-15 11:15:00,39.77,39.78,39.75,39.76,51981.0,29.8217,29.8292,29.8067,29.8142,51981.0
2015-07-15 11:20:00,39.76,39.77,39.74,39.75,85058.0,29.8142,29.8217,29.7992,29.8067,85058.0
2015-07-15 11:25:00,39.75,39.76,39.73,39.75,230749.0,29.8067,29.8142,29.7918,29.8067,230749.0
2015-07-15 11:30:00,39.75,39.78,39.74,39.75,141157.0,29.8067,29.8292,29.7992,29.8067,141157.0
2015-07-15 11:35:00,39.76,39.76,39.73,39.74,118600.0,29.8142,29.8142,29.7918,29.7992,118600.0
2015-07-15 11:40:00,39.75,39.75,39.72,39.73,72988.0,29.8067,29.8067,29.7843,29.7918,72988.0
2015-07-15 11:45:00,39.73,39.73,39.7,39.71,59158.0,29.7918,29.7918,29.7693,29.7768,59158.0
2015-07-15 11:50:00,39.71,39.71,39.67,39.67,135699.0,29.7768,29.7768,29.7468,29.7468,135699.0
2015-07-15 11:55:00,39.67,39.68,39.66,39.67,54609.0,29.7468,29.7543,29.7393,29.7468,54609.0
2015-07-15 12:00:00,39.68,39.71,39.67,39.7,76508.0,29.7543,29.7768,29.7468,29.7693,76508.0
2015-07-15 12:05:00,39.7,39.7,39.69,39.7,46884.0,29.7693,29.7693,29.7618,29.7693,46884.0
2015-07-15 12:10:00,39.7,39.7,39.68,39.69,104920.0,29.7693,29.7693,29.7543,29.7618,104920.0
2015-07-15 12:15:00,39.69,39.71,39.68,39.69,94154.0,29.7618,29.7768,29.7543,29.7618,94154.0
2015-07-15 12:20:00,39.69,39.74,39.69,39.74,53296.0,29.7618,29.7992,29.7618,29.7992,53296.0
2015-07-15 12:25:00,39.74,39.74,39.72,39.74,46855.0,29.7992,29.7992,29.7843,29.7992,46855.0
2015-07-15 12:30:00,39.74,39.75,39.71,39.72,65597.0,29.7992,29.8067,29.7768,29.7843,65597.0
2015-07-15 12:35:00,39.72,39.74,39.71,39.74,69507.0,29.7843,29.7992,29.7768,29.7992,69507.0
2015-07-15 12:40:00,39.74,39.76,39.74,39.75,55879.0,29.7992,29.8142,29.7992,29.8067,55879.0
2015-07-15 12:45:00,39.76,39.76,39.75,39.75,23203.0,29.8142,29.8142,29.8067,29.8067,23203.0
2015-07-15 12:50:00,39.76,39.76,39.73,39.75,75823.0,29.8142,29.8142,29.7918,29.8067,75823.0
2015-07-15 12:55:00,39.74,39.75,39.73,39.73,42066.0,29.7992,29.8067,29.7918,29.7918,42066.0
2015-07-15 13:00:00,39.74,39.76,39.72,39.74,62250.0,29.7992,29.8142,29.7843,29.7992,62250.0
2015-07-15 13:05:00,39.74,39.78,39.73,39.76,124731.0,29.7992,29.8292,29.7918,29.8142,124731.0
2015-07-15 13:10:00,39.76,39.8,39.75,39.8,109960.0,29.8142,29.8442,29.8067,29.8442,109960.0
2015-07-15 13:15:00,39.79,39.8,39.77,39.78,52759.0,29.8367,29.8442,29.8217,29.8292,52759.0
2015-07-15 13:20:00,39.79,39.79,39.76,39.76,40214.0,29.8367,29.8367,29.8142,29.8142,40214.0
2015-07-15 13:25:00,39.76,39.77,39.75,39.75,28348.0,29.8142,29.8217,29.8067,29.8067,28348.0
2015-07-15 13:30:00,39.75,39.76,39.73,39.76,146205.0,29.8067,29.8142,29.7918,29.8142,146205.0
2015-07-15 13:35:00,39.76,39.77,39.71,39.72,124188.0,29.8142,29.8217,29.7768,29.7843,124188.0
2015-07-15 13:40:00,39.73,39.73,39.71,39.72,111108.0,29.7918,29.7918,29.7768,29.7843,111108.0
2015-07-15 13:45:00,39.72,39.73,39.71,39.72,71299.0,29.7843,29.7918,29.7768,29.7843,71299.0
2015-07-15 13:50:00,39.72,39.74,39.71,39.72,90173.0,29.7843,29.7992,29.7768,29.7843,90173.0
2015-07-15 13:55:00,39.72,39.73,39.72,39.72,37826.0,29.7843,29.7918,29.7843,29.7843,37826.0
2015-07-15 14:00:00,39.73,39.73,39.71,39.73,105737.0,29.7918,29.7918,29.7768,29.7918,105737.0
2015-07-15 14:05:00,39.74,39.74,39.71,39.73,59544.0,29.7992,29.7992,29.7768,29.7918,59544.0
2015-07-15 14:10:00,39.72,39.74,39.72,39.72,63903.0,29.7843,29.7992,29.7843,29.7843,63903.0
2015-07-15 14:15:00,39.72,39.74,39.71,39.73,96423.0,29.7843,29.7992,29.7768,29.7918,96423.0
2015-07-15 14:20:00,39.73,39.74,39.72,39.74,43953.0,29.7918,29.7992,29.7843,29.7992,43953.0
2015-07-15 14:25:00,39.73,39.75,39.72,39.74,140590.0,29.7918,29.8067,29.7843,29.7992,140590.0
2015-07-15 14:30:00,39.74,39.75,39.7,39.7,100476.0,29.7992,29.8067,29.7693,29.7693,100476.0
2015-07-15 14:35:00,39.69,39.7,39.67,39.69,122801.0,29.7618,29.7693,29.7468,29.7618,122801.0
2015-07-15 14:40:00,39.69,39.69,39.63,39.63,164489.0,29.7618,29.7618,29.7168,29.7168,164489.0
2015-07-15 14:45:00,39.64,39.64,39.58,39.62,118210.0,29.7243,29.7243,29.6793,29.7093,118210.0
2015-07-15 14:50:00,39.62,39.63,39.59,39.59,140129.0,29.7093,29.7168,29.6868,29.6868,140129.0
2015-07-15 14:55:00,39.59,39.62,39.57,39.62,127814.0,29.6868,29.7093,29.6718,29.7093,127814.0
2015-07-15 15:00:00,39.62,39.67,39.61,39.66,104973.0,29.7093,29.7468,29.7018,29.7393,104973.0
2015-07-15 15:05:00,39.65,39.67,39.63,39.64,164809.0,29.7318,29.7468,29.7168,29.7243,164809.0
2015-07-15 15:10:00,39.63,39.67,39.62,39.64,102962.0,29.7168,29.7468,29.7093,29.7243,102962.0
2015-07-15 15:15:00,39.64,39.65,39.62,39.62,96780.0,29.7243,29.7318,29.7093,29.7093,96780.0
2015-07-15 15:20:00,39.63,39.63,39.59,39.6,72607.0,29.7168,29.7168,29.6868,29.6943,72607.0
2015-07-15 15:25:00,39.59,39.63,39.58,39.62,177974.0,29.6868,29.7168,29.6793,29.7093,177974.0
2015-07-15 15:30:00,39.63,39.67,39.62,39.65,170292.0,29.7168,29.7468,29.7093,29.7318,170292.0
2015-07-15 15:35:00,39.66,39.67,39.63,39.65,178206.0,29.7393,29.7468,29.7168,29.7318,178206.0
2015-07-15 15:40:00,39.65,39.66,39.6,39.63,250303.0,29.7318,29.7393,29.6943,29.7168,250303.0
2015-07-15 15:45:00,39.62,39.62,39.58,39.59,281909.0,29.7093,29.7093,29.6793,29.6868,281909.0
2015-07-15 15:50:00,39.59,39.62,39.59,39.61,572506.0,29.6868,29.7093,29.6868,29.7018,572506.0
2015-07-15 15:55:00,39.61,39.62,39.58,39.59,956126.0,29.7018,29.7093,29.6793,29.6868,956126.0
2015-07-16 09:30:00,40.01,40.04,39.91,39.96,229578.0,30.0017,30.0242,29.9267,29.9642,229578.0
2015-07-16 09:35:00,39.95,39.96,39.92,39.94,270560.0,29.9567,29.9642,29.9342,29.9492,270560.0
2015-07-16 09:40:00,39.94,39.97,39.93,39.97,297146.0,29.9492,29.9717,29.9417,29.9717,297146.0
2015-07-16 09:45:00,39.96,40.0,39.93,39.99,238910.0,29.9642,29.9942,29.9417,29.9867,238910.0
2015-07-16 09:50:00,40.0,40.02,39.97,39.98,90536.0,29.9942,30.0092,29.9717,29.9792,90536.0
2015-07-16 09:55:00,39.99,40.01,39.97,40.0,304569.0,29.9867,30.0017,29.9717,29.9942,304569.0
2015-07-16 10:00:00,39.99,40.02,39.98,40.02,79550.0,29.9867,30.0092,29.9792,30.0092,79550.0
2015-07-16 10:05:00,40.02,40.04,40.02,40.03,65200.0,30.0092,30.0242,30.0092,30.0167,65200.0
2015-07-16 10:10:00,40.03,40.03,39.99,39.99,83795.0,30.0167,30.0167,29.9867,29.9867,83795.0
2015-07-16 10:15:00,40.0,40.03,39.99,40.02,124461.0,29.9942,30.0167,29.9867,30.0092,124461.0
2015-07-16 10:20:00,40.02,40.03,40.02,40.02,29191.0,30.0092,30.0167,30.0092,30.0092,29191.0
2015-07-16 10:25:00,40.03,40.04,40.02,40.04,43439.0,30.0167,30.0242,30.0092,30.0242,43439.0
2015-07-16 10:30:00,40.04,40.04,40.02,40.03,113460.0,30.0242,30.0242,30.0092,30.0167,113460.0
2015-07-16 10:35:00,40.04,40.05,40.03,40.03,43333.0,30.0242,30.0317,30.0167,30.0167,43333.0
2015-07-16 10:40:00,40.03,40.04,40.01,40.02,25047.0,30.0167,30.0242,30.0017,30.0092,25047.0
2015-07-16 10:45:00,40.02,40.02,40.0,40.01,63530.0,30.0092,30.0092,29.9942,30.0017,63530.0
2015-07-16 10:50:00,40.01,40.04,40.01,40.04,40702.0,30.0017,30.0242,30.0017,30.0242,40702.0
2015-07-16 10:55:00,40.04,40.06,40.04,40.05,177241.0,30.0242,30.0392,30.0242,30.0317,177241.0
2015-07-16 11:00:00,40.05,40.07,40.05,40.07,46918.0,30.0317,30.0467,30.0317,30.0467,46918.0
2015-07-16 11:05:00,40.07,40.07,40.06,40.06,47338.0,30.0467,30.0467,30.0392,30.0392,47338.0
2015-07-16 11:10:00,40.06,40.07,40.04,40.05,59931.0,30.0392,30.0467,30.0242,30.0317,59931.0
2015-07-16 11:15:00,40.05,40.06,40.04,40.06,26962.0,30.0317,30.0392,30.0242,30.0392,26962.0
2015-07-16 11:20:00,40.05,40.07,40.05,40.05,37854.0,30.0317,30.0467,30.0317,30.0317,37854.0
2015-07-16 11:25:00,40.06,40.09,40.06,40.07,90171.0,30.0392,30.0617,30.0392,30.0467,90171.0
2015-07-16 11:30:00,40.07,40.1,40.07,40.09,101101.0,30.0467,30.0692,30.0467,30.0617,101101.0
2015-07-16 11:35:00,40.09,40.1,40.08,40.1,39835.0,30.0617,30.0692,30.0542,30.0692,39835.0
2015-07-16 11:40:00,40.09,40.12,40.09,40.1,109959.0,30.0617,30.0842,30.0617,30.0692,109959.0
2015-07-16 11:45:00,40.11,40.11,40.09,40.1,42437.0,30.0767,30.0767,30.0617,30.0692,42437.0
2015-07-16 11:50:00,40.09,40.1,40.08,40.09,95369.0,30.0617,30.0692,30.0542,30.0617,95369.0
2015-07-16 11:55:00,40.09,40.09,40.06,40.09,110618.0,30.0617,30.0617,30.0392,30.0617,110618.0
2015-07-16 12:00:00,40.09,40.11,40.07,40.08,175490.0,30.0617,30.0767,30.0467,30.0542,175490.0
2015-07-16 12:05:00,40.09,40.09,40.08,40.08,34621.0,30.0617,30.0617,30.0542,30.0542,34621.0
2015-07-16 12:10:00,40.09,40.09,40.07,40.08,54598.0,30.0617,30.0617,30.0467,30.0542,54598.0
2015-07-16 12:15:00,40.07,40.08,40.07,40.07,72404.0,30.0467,30.0542,30.0467,30.0467,72404.0
2015-07-16 12:20:00,40.08,40.09,40.07,40.08,81465.0,30.0542,30.0617,30.0467,30.0542,81465.0
2015-07-16 12:25:00,40.07,40.08,40.06,40.06,70908.0,30.0467,30.0542,30.0392,30.0392,70908.0
2015-07-16 12:30:00,40.06,40.07,40.06,40.06,33355.0,30.0392,30.0467,30.0392,30.0392,33355.0
2015-07-16 12:35:00,40.06,40.07,40.05,40.06,118753.0,30.0392,30.0467,30.0317,30.0392,118753.0
2015-07-16 12:40:00,40.05,40.07,40.05,40.06,86321.0,30.0317,30.0467,30.0317,30.0392,86321.0
2015-07-16 12:45:00,40.06,40.07,40.05,40.05,128684.0,30.0392,30.0467,30.0317,30.0317,128684.0
2015-07-16 12:50:00,40.05,40.06,40.0,40.0,343930.0,30.0317,30.0392,29.9942,29.9942,343930.0
2015-07-16 12:55:00,40.0,40.01,39.99,40.0,148343.0,29.9942,30.0017,29.9867,29.9942,148343.0
2015-07-16 13:00:00,39.99,40.01,39.99,40.0,57515.0,29.9867,30.0017,29.9867,29.9942,57515.0
2015-07-16 13:05:00,40.0,40.01,39.99,39.99,34515.0,29.9942,30.0017,29.9867,29.9867,34515.0
2015-07-16 13:10:00,39.99,40.01,39.99,39.99,108957.0,29.9867,30.0017,29.9867,29.9867,108957.0
2015-07-16 13:15:00,39.99,40.0,39.97,39.97,61112.0,29.9867,29.9942,29.9717,29.9717,61112.0
2015-07-16 13:20:00,39.97,39.99,39.97,39.97,54515.0,29.9717,29.9867,29.9717,29.9717,54515.0
2015-07-16 13:25:00,39.98,40.01,39.98,40.0,54989.0,29.9792,30.0017,29.9792,29.9942,54989.0
2015-07-16 13:30:00,40.01,40.01,39.99,40.0,21822.0,30.0017,30.0017,29.9867,29.9942,21822.0
2015-07-16 13:35:00,40.0,40.0,39.98,39.98,39032.0,29.9942,29.9942,29.9792,29.9792,39032.0
2015-07-16 13:40:00,39.98,39.99,39.97,39.98,35873.0,29.9792,29.9867,29.9717,29.9792,35873.0
2015-07-16 13:45:00,39.98,39.99,39.96,39.97,77366.0,29.9792,29.9867,29.9642,29.9717,77366.0
2015-07-16 13:50:00,39.97,39.97,39.95,39.96,37103.0,29.9717,29.9717,29.9567,29.9642,37103.0
2015-07-16 13:55:00,39.96,39.97,39.93,39.94,32980.0,29.9642,29.9717,29.9417,29.9492,32980.0
2015-07-16 14:00:00,39.94,39.97,39.94,39.97,80543.0,29.9492,29.9717,29.9492,29.9717,80543.0
2015-07-16 14:05:00,39.96,39.97,39.96,39.96,28247.0,29.9642,29.9717,29.9642,29.9642,28247.0
2015-07-16 14:10:00,39.96,39.98,39.95,39.97,84980.0,29.9642,29.9792,29.9567,29.9717,84980.0
2015-07-16 14:15:00,39.97,39.99,39.96,39.98,51830.0,29.9717,29.9867,29.9642,29.9792,51830.0
2015-07-16 14:20:00,39.98,40.01,39.98,39.99,42175.0,29.9792,30.0017,29.9792,29.9867,42175.0
2015-07-16 14:25:00,39.99,40.0,39.99,40.0,48810.0,29.9867,29.9942,29.9867,29.9942,48810.0
2015-07-16 14:30:00,39.99,40.03,39.99,40.02,35294.0,29.9867,30.0167,29.9867,30.0092,35294.0
2015-07-16 14:35:00,40.02,40.03,40.01,40.02,80886.0,30.0092,30.0167,30.0017,30.0092,80886.0
2015-07-16 14:40:00,40.02,40.04,40.01,40.03,54887.0,30.0092,30.0242,30.0017,30.0167,54887.0
2015-07-16 14:45:00,40.04,40.04,40.03,40.03,14046.0,30.0242,30.0242,30.0167,30.0167,14046.0
2015-07-16 14:50:00,40.04,40.07,40.03,40.07,36026.0,30.0242,30.0467,30.0167,30.0467,36026.0
2015-07-16 14:55:00,40.06,40.07,40.03,40.05,56015.0,30.0392,30.0467,30.0167,30.0317,56015.0
2015-07-16 15:00:00,40.05,40.08,40.04,40.07,139218.0,30.0317,30.0542,30.0242,30.0467,139218.0
2015-07-16 15:05:00,40.08,40.09,40.07,40.07,28666.0,30.0542,30.0617,30.0467,30.0467,28666.0
2015-07-16 15:10:00,40.08,40.1,40.07,40.09,92238.0,30.0542,30.0692,30.0467,30.0617,92238.0
2015-07-16 15:15:00,40.09,40.12,40.09,40.09,109577.0,30.0617,30.0842,30.0617,30.0617,109577.0
2015-07-16 15:20:00,40.09,40.1,40.08,40.08,62631.0,30.0617,30.0692,30.0542,30.0542,62631.0
2015-07-16 15:25:00,40.09,40.09,40.07,40.09,63411.0,30.0617,30.0617,30.0467,30.0617,63411.0
2015-07-16 15:30:00,40.09,40.11,40.08,40.1,94561.0,30.0617,30.0767,30.0542,30.0692,94561.0
2015-07-16 15:35:00,40.1,40.1,40.08,40.09,124339.0,30.0692,30.0692,30.0542,30.0617,124339.0
2015-07-16 15:40:00,40.09,40.1,40.07,40.08,93902.0,30.0617,30.0692,30.0467,30.0542,93902.0
2015-07-16 15:45:00,40.08,40.08,40.07,40.07,69327.0,30.0542,30.0542,30.0467,30.0467,69327.0
2015-07-16 15:50:00,40.08,40.08,40.06,40.06,116116.0,30.0542,30.0542,30.0392,30.0392,116116.0
2015-07-16 15:55:00,40.06,40.07,40.05,40.05,520907.0,30.0392,30.0467,30.0317,30.0317,520907.0
2015-07-17 09:30:00,40.16,40.21,40.13,40.13,469580.0,30.1142,30.1517,30.0917,30.0917,469580.0
2015-07-17 09:35:00,40.14,40.15,40.12,40.13,173172.0,30.0992,30.1067,30.0842,30.0917,173172.0
2015-07-17 09:40:00,40.13,40.14,40.09,40.11,496318.0,30.0917,30.0992,30.0617,30.0767,496318.0
2015-07-17 09:45:00,40.12,40.15,40.1,40.15,292172.0,30.0842,30.1067,30.0692,30.1067,292172.0
2015-07-17 09:50:00,40.15,40.16,40.13,40.13,155311.0,30.1067,30.1142,30.0917,30.0917,155311.0
2015-07-17 09:55:00,40.13,40.15,40.12,40.13,168839.0,30.0917,30.1067,30.0842,30.0917,168839.0
2015-07-17 10:00:00,40.12,40.13,40.09,40.11,213721.0,30.0842,30.0917,30.0617,30.0767,213721.0
2015-07-17 10:05:00,40.1,40.12,40.08,40.08,122590.0,30.0692,30.0842,30.0542,30.0542,122590.0
2015-07-17 10:10:00,40.08,40.1,40.04,40.05,150632.0,30.0542,30.0692,30.0242,30.0317,150632.0
2015-07-17 10:15:00,40.04,40.05,40.03,40.04,391986.0,30.0242,30.0317,30.0167,30.0242,391986.0
2015-07-17 10:20:00,40.05,40.06,40.04,40.05,152900.0,30.0317,30.0392,30.0242,30.0317,152900.0
2015-07-17 10:25:00,40.05,40.06,40.03,40.05,316316.0,30.0317,30.0392,30.0167,30.0317,316316.0
2015-07-17 10:30:00,40.05,40.06,40.01,40.06,100728.0,30.0317,30.0392,30.0017,30.0392,100728.0
2015-07-17 10:35:00,40.05,40.06,40.02,40.04,96893.0,30.0317,30.0392,30.0092,30.0242,96893.0
2015-07-17 10:40:00,40.03,40.05,40.02,40.04,87074.0,30.0167,30.0317,30.0092,30.0242,87074.0
2015-07-17 10:45:00,40.03,40.04,40.02,40.02,117424.0,30.0167,30.0242,30.0092,30.0092,117424.0
2015-07-17 10:50:00,40.02,40.03,40.0,40.03,148004.0,30.0092,30.0167,29.9942,30.0167,148004.0
2015-07-17 10:55:00,40.02,40.05,40.02,40.04,62971.0,30.0092,30.0317,30.0092,30.0242,62971.0
2015-07-17 11:00:00,40.04,40.04,40.02,40.03,92205.0,30.0242,30.0242,30.0092,30.0167,92205.0
2015-07-17 11:05:00,40.04,40.05,40.03,40.04,43266.0,30.0242,30.0317,30.0167,30.0242,43266.0
2015-07-17 11:10:00,40.04,40.05,40.02,40.02,53431.0,30.0242,30.0317,30.0092,30.0092,53431.0
2015-07-17 11:15:00,40.02,40.03,40.01,40.02,61108.0,30.0092,30.0167,30.0017,30.0092,61108.0
2015-07-17 11:20:00,40.02,40.03,40.01,40.02,109350.0,30.0092,30.0167,30.0017,30.0092,109350.0
2015-07-17 11:25:00,40.02,40.03,40.01,40.02,62795.0,30.0092,30.0167,30.0017,30.0092,62795.0
2015-07-17 11:30:00,40.02,40.05,40.02,40.05,99424.0,30.0092,30.0317,30.0092,30.0317,99424.0
2015-07-17 11:35:00,40.04,40.05,40.03,40.05,66142.0,30.0242,30.0317,30.0167,30.0317,66142.0
2015-07-17 11:40:00,40.04,40.04,40.01,40.02,42835.0,30.0242,30.0242,30.0017,30.0092,42835.0
2015-07-17 11:45:00,40.02,40.04,40.01,40.02,35024.0,30.0092,30.0242,30.0017,30.0092,35024.0
2015-07-17 11:50:00,40.02,40.04,40.02,40.03,32381.0,30.0092,30.0242,30.0092,30.0167,32381.0
2015-07-17 11:55:00,40.02,40.03,40.0,40.02,57796.0,30.0092,30.0167,29.9942,30.0092,57796.0
2015-07-17 12:00:00,40.03,40.03,40.01,40.01,49603.0,30.0167,30.0167,30.0017,30.0017,49603.0
2015-07-17 12:05:00,40.01,40.03,40.01,40.03,57334.0,30.0017,30.0167,30.0017,30.0167,57334.0
2015-07-17 12:10:00,40.04,40.05,40.03,40.05,31295.0,30.0242,30.0317,30.0167,30.0317,31295.0
2015-07-17 12:15:00,40.05,40.06,40.04,40.05,40219.0,30.0317,30.0392,30.0242,30.0317,40219.0
2015-07-17 12:20:00,40.04,40.05,40.03,40.04,30028.0,30.0242,30.0317,30.0167,30.0242,30028.0
2015-07-17 12:25:00,40.05,40.06,40.04,40.05,29961.0,30.0317,30.0392,30.0242,30.0317,29961.0
2015-07-17 12:30:00,40.06,40.07,40.04,40.05,53578.0,30.0392,30.0467,30.0242,30.0317,53578.0
2015-07-17 12:35:00,40.05,40.06,40.03,40.04,40165.0,30.0317,30.0392,30.0167,30.0242,40165.0
2015-07-17 12:40:00,40.04,40.05,40.03,40.04,35382.0,30.0242,30.0317,30.0167,30.0242,35382.0
2015-07-17 12:45:00,40.04,40.05,40.03,40.05,43563.0,30.0242,30.0317,30.0167,30.0317,43563.0
2015-07-17 12:50:00,40.04,40.06,40.03,40.05,53570.0,30.0242,30.0392,30.0167,30.0317,53570.0
2015-07-17 12:55:00,40.05,40.06,40.04,40.05,39792.0,30.0317,30.0392,30.0242,30.0317,39792.0
2015-07-17 13:00:00,40.05,40.05,40.03,40.04,70133.0,30.0317,30.0317,30.0167,30.0242,70133.0
2015-07-17 13:05:00,40.04,40.05,40.03,40.04,45478.0,30.0242,30.0317,30.0167,30.0242,45478.0
2015-07-17 13:10:00,40.04,40.05,40.03,40.04,67812.0,30.0242,30.0317,30.0167,30.0242,67812.0
2015-07-17 13:15:00,40.04,40.05,40.03,40.05,67712.0,30.0242,30.0317,30.0167,30.0317,67712.0
2015-07-17 13:20:00,40.05,40.05,40.03,40.04,49169.0,30.0317,30.0317,30.0167,30.0242,49169.0
2015-07-17 13:25:00,40.04,40.05,40.03,40.05,77081.0,30.0242,30.0317,30.0167,30.0317,77081.0
2015-07-17 13:30:00,40.05,40.05,40.04,40.05,55406.0,30.0317,30.0317,30.0242,30.0317,55406.0
2015-07-17 13:35:00,40.05,40.05,40.03,40.04,58436.0,30.0317,30.0317,30.0167,30.0242,58436.0
2015-07-17 13:40:00,40.03,40.04,40.03,40.03,43692.0,30.0167,30.0242,30.0167,30.0167,43692.0
2015-07-17 13:45:00,40.03,40.04,40.03,40.04,50324.0,30.0167,30.0242,30.0167,30.0242,50324.0
2015-07-17 13:50:00,40.04,40.04,40.02,40.02,48155.0,30.0242,30.0242,30.0092,30.0092,48155.0
2015-07-17 13:55:00,40.02,40.03,40.02,40.02,96061.0,30.0092,30.0167,30.0092,30.0092,96061.0
2015-07-17 14:00:00,40.02,40.04,40.02,40.04,84949.0,30.0092,30.0242,30.0092,30.0242,84949.0
2015-07-17 14:05:00,40.03,40.04,40.03,40.04,73881.0,30.0167,30.0242,30.0167,30.0242,73881.0
2015-07-17 14:10:00,40.04,40.05,40.03,40.03,95219.0,30.0242,30.0317,30.0167,30.0167,95219.0
2015-07-17 14:15:00,40.03,40.05,40.03,40.05,74403.0,30.0167,30.0317,30.0167,30.0317,74403.0
2015-07-17 14:20:00,40.05,40.08,40.04,40.08,67307.0,30.0317,30.0542,30.0242,30.0542,67307.0
2015-07-17 14:25:00,40.08,40.09,40.07,40.09,112592.0,30.0542,30.0617,30.0467,30.0617,112592.0
2015-07-17 14:30:00,40.09,40.1,40.08,40.09,73707.0,30.0617,30.0692,30.0542,30.0617,73707.0
2015-07-17 14:35:00,40.1,40.1,40.08,40.08,51535.0,30.0692,30.0692,30.0542,30.0542,51535.0
2015-07-17 14:40:00,40.09,40.09,40.08,40.08,40500.0,30.0617,30.0617,30.0542,30.0542,40500.0
2015-07-17 14:45:00,40.09,40.1,40.08,40.09,89475.0,30.0617,30.0692,30.0542,30.0617,89475.0
2015-07-17 14:50:00,40.1,40.1,40.08,40.09,34690.0,30.0692,30.0692,30.0542,30.0617,34690.0
2015-07-17 14:55:00,40.08,40.09,40.08,40.09,59327.0,30.0542,30.0617,30.0542,30.0617,59327.0
2015-07-17 15:00:00,40.09,40.1,40.08,40.08,113370.0,30.0617,30.0692,30.0542,30.0542,113370.0
2015-07-17 15:05:00,40.09,40.09,40.08,40.08,53699.0,30.0617,30.0617,30.0542,30.0542,53699.0
2015-07-17 15:10:00,40.08,40.08,40.07,40.07,44159.0,30.0542,30.0542,30.0467,30.0467,44159.0
2015-07-17 15:15:00,40.07,40.08,40.06,40.07,67369.0,30.0467,30.0542,30.0392,30.0467,67369.0
2015-07-17 15:20:00,40.07,40.07,40.05,40.07,72216.0,30.0467,30.0467,30.0317,30.0467,72216.0
2015-07-17 15:25:00,40.07,40.08,40.05,40.08,59208.0,30.0467,30.0542,30.0317,30.0542,59208.0
2015-07-17 15:30:00,40.08,40.08,40.06,40.06,116637.0,30.0542,30.0542,30.0392,30.0392,116637.0
2015-07-17 15:35:00,40.07,40.08,40.06,40.07,129721.0,30.0467,30.0542,30.0392,30.0467,129721.0
2015-07-17 15:40:00,40.07,40.08,40.06,40.07,96937.0,30.0467,30.0542,30.0392,30.0467,96937.0
2015-07-17 15:45:00,40.07,40.08,40.06,40.08,60724.0,30.0467,30.0542,30.0392,30.0542,60724.0
2015-07-17 15:50:00,40.07,40.09,40.05,40.06,339398.0,30.0467,30.0617,30.0317,30.0392,339398.0
2015-07-17 15:55:00,40.06,40.07,40.02,40.05,410155.0,30.0392,30.0467,30.0092,30.0317,410155.0
2015-07-20 09:30:00,39.79,39.8,39.71,39.71,399241.0,29.8367,29.8442,29.7768,29.7768,399241.0
2015-07-20 09:35:00,39.71,39.71,39.62,39.64,448418.0,29.7768,29.7768,29.7093,29.7243,448418.0
2015-07-20 09:40:00,39.64,39.64,39.59,39.59,1181284.0,29.7243,29.7243,29.6868,29.6868,1181284.0
2015-07-20 09:45:00,39.59,39.6,39.55,39.57,326013.0,29.6868,29.6943,29.6568,29.6718,326013.0
2015-07-20 09:50:00,39.58,39.6,39.58,39.59,112711.0,29.6793,29.6943,29.6793,29.6868,112711.0
2015-07-20 09:55:00,39.59,39.6,39.57,39.57,89900.0,29.6868,29.6943,29.6718,29.6718,89900.0
2015-07-20 10:00:00,39.57,39.58,39.55,39.56,103887.0,29.6718,29.6793,29.6568,29.6643,103887.0
2015-07-20 10:05:00,39.56,39.58,39.54,39.57,142741.0,29.6643,29.6793,29.6493,29.6718,142741.0
2015-07-20 10:10:00,39.57,39.61,39.57,39.6,173193.0,29.6718,29.7018,29.6718,29.6943,173193.0
2015-07-20 10:15:00,39.6,39.63,39.59,39.63,260699.0,29.6943,29.7168,29.6868,29.7168,260699.0
2015-07-20 10:20:00,39.63,39.66,39.62,39.66,126659.0,29.7168,29.7393,29.7093,29.7393,126659.0
2015-07-20 10:25:00,39.66,39.69,39.65,39.67,220643.0,29.7393,29.7618,29.7318,29.7468,220643.0
2015-07-20 10:30:00,39.66,39.68,39.65,39.68,139476.0,29.7393,29.7543,29.7318,29.7543,139476.0
2015-07-20 10:35:00,39.68,39.69,39.66,39.69,161812.0,29.7543,29.7618,29.7393,29.7618,161812.0
2015-07-20 10:40:00,39.69,39.69,39.68,39.68,35850.0,29.7618,29.7618,29.7543,29.7543,35850.0
2015-07-20 10:45:00,39.68,39.72,39.68,39.72,136595.0,29.7543,29.7843,29.7543,29.7843,136595.0
2015-07-20 10:50:00,39.72,39.77,39.71,39.77,67485.0,29.7843,29.8217,29.7768,29.8217,67485.0
2015-07-20 10:55:00,39.76,39.81,39.76,39.8,316613.0,29.8142,29.8517,29.8142,29.8442,316613.0
2015-07-20 11:00:00,39.8,39.84,39.8,39.83,147172.0,29.8442,29.8742,29.8442,29.8667,147172.0
2015-07-20 11:05:00,39.83,39.85,39.83,39.84,86736.0,29.8667,29.8817,29.8667,29.8742,86736.0
2015-07-20 11:10:00,39.84,39.84,39.82,39.83,72310.0,29.8742,29.8742,29.8592,29.8667,72310.0
2015-07-20 11:15:00,39.83,39.84,39.82,39.83,119073.0,29.8667,29.8742,29.8592,29.8667,119073.0
2015-07-20 11:20:00,39.83,39.83,39.82,39.82,26536.0,29.8667,29.8667,29.8592,29.8592,26536.0
2015-07-20 11:25:00,39.82,39.84,39.82,39.82,148211.0,29.8592,29.8742,29.8592,29.8592,148211.0
2015-07-20 11:30:00,39.83,39.83,39.82,39.83,72206.0,29.8667,29.8667,29.8592,29.8667,72206.0
2015-07-20 11:35:00,39.83,39.83,39.81,39.82,139670.0,29.8667,29.8667,29.8517,29.8592,139670.0
2015-07-20 11:40:00,39.82,39.84,39.81,39.84,121913.0,29.8592,29.8742,29.8517,29.8742,121913.0
2015-07-20 11:45:00,39.84,39.84,39.83,39.84,37381.0,29.8742,29.8742,29.8667,29.8742,37381.0
2015-07-20 11:50:00,39.84,39.86,39.83,39.86,374018.0,29.8742,29.8892,29.8667,29.8892,374018.0
2015-07-20 11:55:00,39.86,39.88,39.84,39.88,271592.0,29.8892,29.9042,29.8742,29.9042,271592.0
2015-07-20 12:00:00,39.87,39.89,39.86,39.88,123243.0,29.8967,29.9117,29.8892,29.9042,123243.0
2015-07-20 12:05:00,39.88,39.89,39.86,39.87,59430.0,29.9042,29.9117,29.8892,29.8967,59430.0
2015-07-20 12:10:00,39.87,39.87,39.85,39.87,27001.0,29.8967,29.8967,29.8817,29.8967,27001.0
2015-07-20 12:15:00,39.86,39.88,39.86,39.87,70284.0,29.8892,29.9042,29.8892,29.8967,70284.0
2015-07-20 12:20:00,39.88,39.88,39.85,39.86,124752.0,29.9042,29.9042,29.8817,29.8892,124752.0
2015-07-20 12:25:00,39.86,39.86,39.82,39.83,274550.0,29.8892,29.8892,29.8592,29.8667,274550.0
2015-07-20 12:30:00,39.83,39.86,39.83,39.85,68379.0,29.8667,29.8892,29.8667,29.8817,68379.0
2015-07-20 12:35:00,39.85,39.87,39.85,39.85,69551.0,29.8817,29.8967,29.8817,29.8817,69551.0
2015-07-20 12:40:00,39.86,39.88,39.85,39.88,22689.0,29.8892,29.9042,29.8817,29.9042,22689.0
2015-07-20 12:45:00,39.88,39.88,39.86,39.87,71783.0,29.9042,29.9042,29.8892,29.8967,71783.0
2015-07-20 12:50:00,39.86,39.87,39.86,39.86,31227.0,29.8892,29.8967,29.8892,29.8892,31227.0
2015-07-20 12:55:00,39.86,39.87,39.84,39.85,120451.0,29.8892,29.8967,29.8742,29.8817,120451.0
2015-07-20 13:00:00,39.85,39.86,39.84,39.86,23671.0,29.8817,29.8892,29.8742,29.8892,23671.0
2015-07-20 13:05:00,39.85,39.86,39.84,39.85,48666.0,29.8817,29.8892,29.8742,29.8817,48666.0
2015-07-20 13:10:00,39.84,39.85,39.83,39.84,29803.0,29.8742,29.8817,29.8667,29.8742,29803.0
2015-07-20 13:15:00,39.84,39.84,39.82,39.82,33476.0,29.8742,29.8742,29.8592,29.8592,33476.0
2015-07-20 13:20:00,39.83,39.84,39.82,39.83,26792.0,29.8667,29.8742,29.8592,29.8667,26792.0
2015-07-20 13:25:00,39.84,39.84,39.83,39.84,57716.0,29.8742,29.8742,29.8667,29.8742,57716.0
2015-07-20 13:30:00,39.84,39.85,39.83,39.84,22476.0,29.8742,29.8817,29.8667,29.8742,22476.0
2015-07-20 13:35:00,39.85,39.85,39.83,39.84,51010.0,29.8817,29.8817,29.8667,29.8742,51010.0
2015-07-20 13:40:00,39.84,39.85,39.83,39.84,54798.0,29.8742,29.8817,29.8667,29.8742,54798.0
2015-07-20 13:45:00,39.84,39.85,39.81,39.82,90341.0,29.8742,29.8817,29.8517,29.8592,90341.0
2015-07-20 13:50:00,39.83,39.83,39.81,39.82,52385.0,29.8667,29.8667,29.8517,29.8592,52385.0
2015-07-20 13:55:00,39.82,39.82,39.81,39.82,77682.0,29.8592,29.8592,29.8517,29.8592,77682.0
2015-07-20 14:00:00,39.82,39.83,39.81,39.82,101553.0,29.8592,29.8667,29.8517,29.8592,101553.0
2015-07-20 14:05:00,39.82,39.84,39.82,39.84,42578.0,29.8592,29.8742,29.8592,29.8742,42578.0
2015-07-20 14:10:00,39.83,39.85,39.83,39.84,36568.0,29.8667,29.8817,29.8667,29.8742,36568.0
2015-07-20 14:15:00,39.84,39.86,39.84,39.84,29283.0,29.8742,29.8892,29.8742,29.8742,29283.0
2015-07-20 14:20:00,39.85,39.87,39.84,39.87,53143.0,29.8817,29.8967,29.8742,29.8967,53143.0
2015-07-20 14:25:00,39.87,39.89,39.86,39.88,63137.0,29.8967,29.9117,29.8892,29.9042,63137.0
2015-07-20 14:30:00,39.88,39.88,39.86,39.88,39442.0,29.9042,29.9042,29.8892,29.9042,39442.0
2015-07-20 14:35:00,39.87,39.88,39.85,39.86,37588.0,29.8967,29.9042,29.8817,29.8892,37588.0
2015-07-20 14:40:00,39.86,39.87,39.85,39.86,39398.0,29.8892,29.8967,29.8817,29.8892,39398.0
2015-07-20 14:45:00,39.85,39.86,39.85,39.85,26280.0,29.8817,29.8892,29.8817,29.8817,26280.0
2015-07-20 14:50:00,39.85,39.86,39.84,39.85,44046.0,29.8817,29.8892,29.8742,29.8817,44046.0
2015-07-20 14:55:00,39.85,39.85,39.83,39.84,51845.0,29.8817,29.8817,29.8667,29.8742,51845.0
2015-07-20 15:00:00,39.84,39.84,39.82,39.82,33772.0,29.8742,29.8742,29.8592,29.8592,33772.0
2015-07-20 15:05:00,39.83,39.84,39.81,39.84,76197.0,29.8667,29.8742,29.8517,29.8742,76197.0
2015-07-20 15:10:00,39.84,39.86,39.84,39.85,42739.0,29.8742,29.8892,29.8742,29.8817,42739.0
2015-07-20 15:15:00,39.86,39.86,39.83,39.83,78974.0,29.8892,29.8892,29.8667,29.8667,78974.0
2015-07-20 15:20:00,39.83,39.84,39.81,39.83,84662.0,29.8667,29.8742,29.8517,29.8667,84662.0
2015-07-20 15:25:00,39.83,39.84,39.82,39.83,51828.0,29.8667,29.8742,29.8592,29.8667,51828.0
2015-07-20 15:30:00,39.82,39.85,39.82,39.84,95143.0,29.8592,29.8817,29.8592,29.8742,95143.0
2015-07-20 15:35:00,39.84,39.85,39.83,39.83,102476.0,29.8742,29.8817,29.8667,29.8667,102476.0
2015-07-20 15:40:00,39.83,39.84,39.79,39.8,112680.0,29.8667,29.8742,29.8367,29.8442,112680.0
2015-07-20 15:45:00,39.8,39.82,39.8,39.81,91702.0,29.8442,29.8592,29.8442,29.8517,91702.0
2015-07-20 15:50:00,39.82,39.83,39.8,39.8,175556.0,29.8592,29.8667,29.8442,29.8442,175556.0
2015-07-20 15:55:00,39.8,39.82,39.77,39.81,291647.0,29.8442,29.8592,29.8217,29.8517,291647.0
2015-07-21 09:30:00,39.9,39.96,39.89,39.93,331405.0,29.9192,29.9642,29.9117,29.9417,331405.0
2015-07-21 09:35:00,39.93,39.95,39.91,39.94,119486.0,29.9417,29.9567,29.9267,29.9492,119486.0
2015-07-21 09:40:00,39.94,39.99,39.94,39.98,173562.0,29.9492,29.9867,29.9492,29.9792,173562.0
2015-07-21 09:45:00,39.98,39.99,39.95,39.97,145809.0,29.9792,29.9867,29.9567,29.9717,145809.0
2015-07-21 09:50:00,39.97,39.98,39.95,39.96,86521.0,29.9717,29.9792,29.9567,29.9642,86521.0
2015-07-21 09:55:00,39.95,39.99,39.95,39.98,209690.0,29.9567,29.9867,29.9567,29.9792,209690.0
2015-07-21 10:00:00,39.99,40.0,39.97,39.97,128533.0,29.9867,29.9942,29.9717,29.9717,128533.0
2015-07-21 10:05:00,39.97,40.0,39.97,39.98,130894.0,29.9717,29.9942,29.9717,29.9792,130894.0
2015-07-21 10:10:00,39.98,39.98,39.96,39.97,79814.0,29.9792,29.9792,29.9642,29.9717,79814.0
2015-07-21 10:15:00,39.97,40.01,39.97,40.01,567174.0,29.9717,30.0017,29.9717,30.0017,567174.0
2015-07-21 10:20:00,40.0,40.01,40.0,40.01,56386.0,29.9942,30.0017,29.9942,30.0017,56386.0
2015-07-21 10:25:00,40.01,40.03,40.0,40.01,154723.0,30.0017,30.0167,29.9942,30.0017,154723.0
2015-07-21 10:30:00,40.0,40.01,39.97,39.98,121147.0,29.9942,30.0017,29.9717,29.9792,121147.0
2015-07-21 10:35:00,39.97,39.98,39.95,39.97,179279.0,29.9717,29.9792,29.9567,29.9717,179279.0
2015-07-21 10:40:00,39.97,39.97,39.9,39.91,120876.0,29.9717,29.9717,29.9192,29.9267,120876.0
2015-07-21 10:45:00,39.91,39.93,39.9,39.92,100571.0,29.9267,29.9417,29.9192,29.9342,100571.0
2015-07-21 10:50:00,39.92,39.93,39.89,39.91,127134.0,29.9342,29.9417,29.9117,29.9267,127134.0
2015-07-21 10:55:00,39.91,39.94,39.9,39.92,71278.0,29.9267,29.9492,29.9192,29.9342,71278.0
2015-07-21 11:00:00,39.92,39.94,39.9,39.91,76094.0,29.9342,29.9492,29.9192,29.9267,76094.0
2015-07-21 11:05:00,39.9,39.91,39.87,39.89,72300.0,29.9192,29.9267,29.8967,29.9117,72300.0
2015-07-21 11:10:00,39.89,39.91,39.88,39.9,62037.0,29.9117,29.9267,29.9042,29.9192,62037.0
2015-07-21 11:15:00,39.9,39.92,39.88,39.88,150634.0,29.9192,29.9342,29.9042,29.9042,150634.0
2015-07-21 11:20:00,39.88,39.9,39.87,39.89,67987.0,29.9042,29.9192,29.8967,29.9117,67987.0
2015-07-21 11:25:00,39.89,39.9,39.87,39.88,47650.0,29.9117,29.9192,29.8967,29.9042,47650.0
2015-07-21 11:30:00,39.88,39.9,39.87,39.89,85266.0,29.9042,29.9192,29.8967,29.9117,85266.0
2015-07-21 11:35:00,39.89,39.9,39.87,39.89,67007.0,29.9117,29.9192,29.8967,29.9117,67007.0
2015-07-21 11:40:00,39.89,39.91,39.88,39.9,63603.0,29.9117,29.9267,29.9042,29.9192,63603.0
2015-07-21 11:45:00,39.9,39.94,39.89,39.93,618259.0,29.9192,29.9492,29.9117,29.9417,618259.0
2015-07-21 11:50:00,39.92,39.94,39.9,39.91,71946.0,29.9342,29.9492,29.9192,29.9267,71946.0
2015-07-21 11:55:00,39.91,39.93,39.9,39.93,58562.0,29.9267,29.9417,29.9192,29.9417,58562.0
2015-07-21 12:00:00,39.93,39.95,39.92,39.95,61356.0,29.9417,29.9567,29.9342,29.9567,61356.0
2015-07-21 12:05:00,39.95,39.96,39.94,39.95,106955.0,29.9567,29.9642,29.9492,29.9567,106955.0
2015-07-21 12:10:00,39.96,39.96,39.93,39.94,153559.0,29.9642,29.9642,29.9417,29.9492,153559.0
2015-07-21 12:15:00,39.94,39.94,39.92,39.93,34007.0,29.9492,29.9492,29.9342,29.9417,34007.0
2015-07-21 12:20:00,39.92,39.93,39.92,39.93,26545.0,29.9342,29.9417,29.9342,29.9417,26545.0
2015-07-21 12:25:00,39.92,39.93,39.91,39.92,60306.0,29.9342,29.9417,29.9267,29.9342,60306.0
2015-07-21 12:30:00,39.93,39.94,39.91,39.92,40771.0,29.9417,29.9492,29.9267,29.9342,40771.0
2015-07-21 12:35:00,39.91,39.93,39.91,39.91,32805.0,29.9267,29.9417,29.9267,29.9267,32805.0
2015-07-21 12:40:00,39.92,39.93,39.91,39.91,33529.0,29.9342,29.9417,29.9267,29.9267,33529.0
2015-07-21 12:45:00,39.91,39.92,39.89,39.9,46279.0,29.9267,29.9342,29.9117,29.9192,46279.0
2015-07-21 12:50:00,39.9,39.9,39.88,39.9,61949.0,29.9192,29.9192,29.9042,29.9192,61949.0
2015-07-21 12:55:00,39.9,39.91,39.89,39.9,32741.0,29.9192,29.9267,29.9117,29.9192,32741.0
2015-07-21 13:00:00,39.9,39.91,39.87,39.87,60483.0,29.9192,29.9267,29.8967,29.8967,60483.0
2015-07-21 13:05:00,39.88,39.89,39.86,39.89,177364.0,29.9042,29.9117,29.8892,29.9117,177364.0
2015-07-21 13:10:00,39.89,39.89,39.88,39.89,54394.0,29.9117,29.9117,29.9042,29.9117,54394.0
2015-07-21 13:15:00,39.89,39.89,39.88,39.89,36753.0,29.9117,29.9117,29.9042,29.9117,36753.0
2015-07-21 13:20:00,39.89,39.89,39.85,39.87,87666.0,29.9117,29.9117,29.8817,29.8967,87666.0
2015-07-21 13:25:00,39.87,39.87,39.85,39.87,45295.0,29.8967,29.8967,29.8817,29.8967,45295.0
2015-07-21 13:30:00,39.87,39.88,39.85,39.86,172469.0,29.8967,29.9042,29.8817,29.8892,172469.0
2015-07-21 13:35:00,39.86,39.86,39.84,39.84,105835.0,29.8892,29.8892,29.8742,29.8742,105835.0
2015-07-21 13:40:00,39.84,39.85,39.84,39.85,56031.0,29.8742,29.8817,29.8742,29.8817,56031.0
2015-07-21 13:45:00,39.84,39.85,39.84,39.85,38456.0,29.8742,29.8817,29.8742,29.8817,38456.0
2015-07-21 13:50:00,39.84,39.85,39.84,39.84,74407.0,29.8742,29.8817,29.8742,29.8742,74407.0
2015-07-21 13:55:00,39.84,39.85,39.84,39.84,36321.0,29.8742,29.8817,29.8742,29.8742,36321.0
2015-07-21 14:00:00,39.84,39.84,39.81,39.82,125784.0,29.8742,29.8742,29.8517,29.8592,125784.0
2015-07-21 14:05:00,39.82,39.83,39.81,39.83,64703.0,29.8592,29.8667,29.8517,29.8667,64703.0
2015-07-21 14:10:00,39.82,39.83,39.79,39.8,130459.0,29.8592,29.8667,29.8367,29.8442,130459.0
2015-07-21 14:15:00,39.8,39.84,39.8,39.83,65130.0,29.8442,29.8742,29.8442,29.8667,65130.0
2015-07-21 14:20:00,39.83,39.86,39.83,39.86,49794.0,29.8667,29.8892,29.8667,29.8892,49794.0
2015-07-21 14:25:00,39.85,39.87,39.85,39.87,62730.0,29.8817,29.8967,29.8817,29.8967,62730.0
2015-07-21 14:30:00,39.86,39.87,39.84,39.84,78229.0,29.8892,29.8967,29.8742,29.8742,78229.0
2015-07-21 14:35:00,39.84,39.86,39.84,39.85,69763.0,29.8742,29.8892,29.8742,29.8817,69763.0
2015-07-21 14:40:00,39.85,39.86,39.85,39.85,67678.0,29.8817,29.8892,29.8817,29.8817,67678.0
2015-07-21 14:45:00,39.85,39.86,39.85,39.85,47702.0,29.8817,29.8892,29.8817,29.8817,47702.0
2015-07-21 14:50:00,39.85,39.85,39.82,39.84,90117.0,29.8817,29.8817,29.8592,29.8742,90117.0
2015-07-21 14:55:00,39.84,39.85,39.83,39.84,56224.0,29.8742,29.8817,29.8667,29.8742,56224.0
2015-07-21 15:00:00,39.84,39.86,39.83,39.83,81421.0,29.8742,29.8892,29.8667,29.8667,81421.0
2015-07-21 15:05:00,39.83,39.84,39.82,39.84,112246.0,29.8667,29.8742,29.8592,29.8742,112246.0
2015-07-21 15:10:00,39.84,39.84,39.82,39.83,71804.0,29.8742,29.8742,29.8592,29.8667,71804.0
2015-07-21 15:15:00,39.82,39.84,39.81,39.83,67027.0,29.8592,29.8742,29.8517,29.8667,67027.0
2015-07-21 15:20:00,39.83,39.83,39.82,39.82,70570.0,29.8667,29.8667,29.8592,29.8592,70570.0
2015-07-21 15:25:00,39.83,39.83,39.8,39.82,95013.0,29.8667,29.8667,29.8442,29.8592,95013.0
2015-07-21 15:30:00,39.83,39.87,39.82,39.85,123157.0,29.8667,29.8967,29.8592,29.8817,123157.0
2015-07-21 15:35:00,39.85,39.86,39.84,39.85,118730.0,29.8817,29.8892,29.8742,29.8817,118730.0
2015-07-21 15:40:00,39.85,39.85,39.83,39.84,161746.0,29.8817,29.8817,29.8667,29.8742,161746.0
2015-07-21 15:45:00,39.83,39.86,39.82,39.85,152305.0,29.8667,29.8892,29.8592,29.8817,152305.0
2015-07-21 15:50:00,39.85,39.86,39.84,39.84,135946.0,29.8817,29.8892,29.8742,29.8742,135946.0
2015-07-21 15:55:00,39.84,39.85,39.81,39.82,456627.0,29.8742,29.8817,29.8517,29.8592,456627.0
2015-07-22 09:30:00,39.46,39.52,39.42,39.43,300774.0,29.5893,29.6343,29.5593,29.5668,300774.0
2015-07-22 09:35:00,39.43,39.43,39.39,39.4,449686.0,29.5668,29.5668,29.5368,29.5443,449686.0
2015-07-22 09:40:00,39.4,39.43,39.4,39.41,234254.0,29.5443,29.5668,29.5443,29.5518,234254.0
2015-07-22 09:45:00,39.41,39.42,39.39,39.41,183717.0,29.5518,29.5593,29.5368,29.5518,183717.0
2015-07-22 09:50:00,39.42,39.47,39.41,39.47,122894.0,29.5593,29.5968,29.5518,29.5968,122894.0
2015-07-22 09:55:00,39.47,39.49,39.46,39.49,148224.0,29.5968,29.6118,29.5893,29.6118,148224.0
2015-07-22 10:00:00,39.48,39.48,39.43,39.44,152364.0,29.6043,29.6043,29.5668,29.5743,152364.0
2015-07-22 10:05:00,39.44,39.45,39.43,39.43,98426.0,29.5743,29.5818,29.5668,29.5668,98426.0
2015-07-22 10:10:00,39.44,39.47,39.43,39.46,95394.0,29.5743,29.5968,29.5668,29.5893,95394.0
2015-07-22 10:15:00,39.45,39.47,39.44,39.44,118814.0,29.5818,29.5968,29.5743,29.5743,118814.0
2015-07-22 10:20:00,39.44,39.48,39.43,39.44,107146.0,29.5743,29.6043,29.5668,29.5743,107146.0
2015-07-22 10:25:00,39.44,39.45,39.42,39.43,123211.0,29.5743,29.5818,29.5593,29.5668,123211.0
2015-07-22 10:30:00,39.43,39.44,39.38,39.39,129178.0,29.5668,29.5743,29.5293,29.5368,129178.0
2015-07-22 10:35:00,39.39,39.4,39.37,39.37,217607.0,29.5368,29.5443,29.5218,29.5218,217607.0
2015-07-22 10:40:00,39.37,39.38,39.35,39.35,163335.0,29.5218,29.5293,29.5068,29.5068,163335.0
2015-07-22 10:45:00,39.36,39.37,39.35,39.37,62362.0,29.5143,29.5218,29.5068,29.5218,62362.0
2015-07-22 10:50:00,39.37,39.39,39.35,39.39,107765.0,29.5218,29.5368,29.5068,29.5368,107765.0
2015-07-22 10:55:00,39.4,39.43,39.39,39.43,128261.0,29.5443,29.5668,29.5368,29.5668,128261.0
2015-07-22 11:00:00,39.43,39.44,39.38,39.4,205720.0,29.5668,29.5743,29.5293,29.5443,205720.0
2015-07-22 11:05:00,39.4,39.4,39.37,39.38,153213.0,29.5443,29.5443,29.5218,29.5293,153213.0
2015-07-22 11:10:00,39.38,39.39,39.37,39.38,76127.0,29.5293,29.5368,29.5218,29.5293,76127.0
2015-07-22 11:15:00,39.38,39.38,39.36,39.37,91067.0,29.5293,29.5293,29.5143,29.5218,91067.0
2015-07-22 11:20:00,39.37,39.37,39.34,39.36,154492.0,29.5218,29.5218,29.4993,29.5143,154492.0
2015-07-22 11:25:00,39.36,39.36,39.33,39.35,52275.0,29.5143,29.5143,29.4918,29.5068,52275.0
2015-07-22 11:30:00,39.36,39.37,39.35,39.36,50223.0,29.5143,29.5218,29.5068,29.5143,50223.0
2015-07-22 11:35:00,39.36,39.38,39.35,39.36,36727.0,29.5143,29.5293,29.5068,29.5143,36727.0
2015-07-22 11:40:00,39.35,39.36,39.34,39.34,44214.0,29.5068,29.5143,29.4993,29.4993,44214.0
2015-07-22 11:45:00,39.34,39.35,39.34,39.34,42356.0,29.4993,29.5068,29.4993,29.4993,42356.0
2015-07-22 11:50:00,39.34,39.35,39.33,39.33,38849.0,29.4993,29.5068,29.4918,29.4918,38849.0
2015-07-22 11:55:00,39.33,39.35,39.31,39.35,78772.0,29.4918,29.5068,29.4768,29.5068,78772.0
2015-07-22 12:00:00,39.34,39.38,39.34,39.35,33731.0,29.4993,29.5293,29.4993,29.5068,33731.0
2015-07-22 12:05:00,39.35,39.35,39.33,39.34,25387.0,29.5068,29.5068,29.4918,29.4993,25387.0
2015-07-22 12:10:00,39.33,39.35,39.32,39.34,40379.0,29.4918,29.5068,29.4843,29.4993,40379.0
2015-07-22 12:15:00,39.33,39.33,39.3,39.32,73016.0,29.4918,29.4918,29.4693,29.4843,73016.0
2015-07-22 12:20:00,39.32,39.33,39.3,39.33,70126.0,29.4843,29.4918,29.4693,29.4918,70126.0
2015-07-22 12:25:00,39.32,39.34,39.32,39.33,73481.0,29.4843,29.4993,29.4843,29.4918,73481.0
2015-07-22 12:30:00,39.32,39.35,39.31,39.32,54281.0,29.4843,29.5068,29.4768,29.4843,54281.0
2015-07-22 12:35:00,39.32,39.34,39.32,39.32,89982.0,29.4843,29.4993,29.4843,29.4843,89982.0
2015-07-22 12:40:00,39.31,39.34,39.31,39.34,75072.0,29.4768,29.4993,29.4768,29.4993,75072.0
2015-07-22 12:45:00,39.34,39.35,39.33,39.34,50882.0,29.4993,29.5068,29.4918,29.4993,50882.0
2015-07-22 12:50:00,39.35,39.35,39.31,39.32,41975.0,29.5068,29.5068,29.4768,29.4843,41975.0
2015-07-22 12:55:00,39.32,39.34,39.31,39.33,370562.0,29.4843,29.4993,29.4768,29.4918,370562.0
2015-07-22 13:00:00,39.33,39.34,39.31,39.32,46227.0,29.4918,29.4993,29.4768,29.4843,46227.0
2015-07-22 13:05:00,39.32,39.32,39.3,39.3,62887.0,29.4843,29.4843,29.4693,29.4693,62887.0
2015-07-22 13:10:00,39.3,39.31,39.3,39.31,45224.0,29.4693,29.4768,29.4693,29.4768,45224.0
2015-07-22 13:15:00,39.3,39.33,39.3,39.32,94012.0,29.4693,29.4918,29.4693,29.4843,94012.0
2015-07-22 13:20:00,39.32,39.33,39.32,39.32,31050.0,29.4843,29.4918,29.4843,29.4843,31050.0
2015-07-22 13:25:00,39.33,39.33,39.3,39.3,72934.0,29.4918,29.4918,29.4693,29.4693,72934.0
2015-07-22 13:30:00,39.3,39.31,39.29,39.29,229162.0,29.4693,29.4768,29.4618,29.4618,229162.0
2015-07-22 13:35:00,39.3,39.3,39.29,39.29,41158.0,29.4693,29.4693,29.4618,29.4618,41158.0
2015-07-22 13:40:00,39.3,39.31,39.29,39.3,68519.0,29.4693,29.4768,29.4618,29.4693,68519.0
2015-07-22 13:45:00,39.3,39.3,39.27,39.27,56013.0,29.4693,29.4693,29.4468,29.4468,56013.0
2015-07-22 13:50:00,39.28,39.28,39.25,39.26,112738.0,29.4543,29.4543,29.4318,29.4393,112738.0
2015-07-22 13:55:00,39.27,39.29,39.26,39.28,104276.0,29.4468,29.4618,29.4393,29.4543,104276.0
2015-07-22 14:00:00,39.29,39.29,39.27,39.27,180411.0,29.4618,29.4618,29.4468,29.4468,180411.0
2015-07-22 14:05:00,39.28,39.28,39.26,39.27,130585.0,29.4543,29.4543,29.4393,29.4468,130585.0
2015-07-22 14:10:00,39.27,39.28,39.26,39.28,86417.0,29.4468,29.4543,29.4393,29.4543,86417.0
2015-07-22 14:15:00,39.27,39.31,39.27,39.3,113659.0,29.4468,29.4768,29.4468,29.4693,113659.0
2015-07-22 14:20:00,39.3,39.32,39.29,39.32,148438.0,29.4693,29.4843,29.4618,29.4843,148438.0
2015-07-22 14:25:00,39.31,39.32,39.3,39.3,50987.0,29.4768,29.4843,29.4693,29.4693,50987.0
2015-07-22 14:30:00,39.3,39.31,39.29,39.3,83043.0,29.4693,29.4768,29.4618,29.4693,83043.0
2015-07-22 14:35:00,39.31,39.32,39.3,39.31,52006.0,29.4768,29.4843,29.4693,29.4768,52006.0
2015-07-22 14:40:00,39.31,39.31,39.29,39.29,68477.0,29.4768,29.4768,29.4618,29.4618,68477.0
2015-07-22 14:45:00,39.3,39.31,39.29,39.31,66010.0,29.4693,29.4768,29.4618,29.4768,66010.0
2015-07-22 14:50:00,39.31,39.31,39.29,39.3,95208.0,29.4768,29.4768,29.4618,29.4693,95208.0
2015-07-22 14:55:00,39.31,39.31,39.3,39.31,40209.0,29.4768,29.4768,29.4693,29.4768,40209.0
2015-07-22 15:00:00,39.31,39.31,39.29,39.29,98160.0,29.4768,29.4768,29.4618,29.4618,98160.0
2015-07-22 15:05:00,39.3,39.3,39.29,39.3,85549.0,29.4693,29.4693,29.4618,29.4693,85549.0
2015-07-22 15:10:00,39.3,39.3,39.25,39.26,192577.0,29.4693,29.4693,29.4318,29.4393,192577.0
2015-07-22 15:15:00,39.25,39.25,39.24,39.24,98797.0,29.4318,29.4318,29.4243,29.4243,98797.0
2015-07-22 15:20:00,39.24,39.27,39.24,39.26,175261.0,29.4243,29.4468,29.4243,29.4393,175261.0
2015-07-22 15:25:00,39.27,39.27,39.25,39.26,124792.0,29.4468,29.4468,29.4318,29.4393,124792.0
2015-07-22 15:30:00,39.26,39.27,39.24,39.25,236928.0,29.4393,29.4468,29.4243,29.4318,236928.0
2015-07-22 15:35:00,39.26,39.26,39.23,39.24,173195.0,29.4393,29.4393,29.4168,29.4243,173195.0
2015-07-22 15:40:00,39.23,39.25,39.23,39.25,213610.0,29.4168,29.4318,29.4168,29.4318,213610.0
2015-07-22 15:45:00,39.24,39.26,39.24,39.26,112770.0,29.4243,29.4393,29.4243,29.4393,112770.0
2015-07-22 15:50:00,39.26,39.27,39.24,39.25,152415.0,29.4393,29.4468,29.4243,29.4318,152415.0
2015-07-22 15:55:00,39.25,39.29,39.24,39.29,389876.0,29.4318,29.4618,29.4243,29.4618,389876.0
2015-07-23 09:30:00,39.23,39.27,39.22,39.23,340243.0,29.4168,29.4468,29.4093,29.4168,340243.0
2015-07-23 09:35:00,39.22,39.26,39.2,39.23,794685.0,29.4093,29.4393,29.3943,29.4168,794685.0
2015-07-23 09:40:00,39.22,39.23,39.19,39.2,258809.0,29.4093,29.4168,29.3868,29.3943,258809.0
2015-07-23 09:45:00,39.21,39.23,39.19,39.23,153963.0,29.4018,29.4168,29.3868,29.4168,153963.0
2015-07-23 09:50:00,39.22,39.25,39.2,39.24,112690.0,29.4093,29.4318,29.3943,29.4243,112690.0
2015-07-23 09:55:00,39.24,39.26,39.21,39.24,136475.0,29.4243,29.4393,29.4018,29.4243,136475.0
2015-07-23 10:00:00,39.23,39.25,39.21,39.23,195403.0,29.4168,29.4318,29.4018,29.4168,195403.0
2015-07-23 10:05:00,39.23,39.26,39.21,39.26,160336.0,29.4168,29.4393,29.4018,29.4393,160336.0
2015-07-23 10:10:00,39.26,39.29,39.24,39.27,78163.0,29.4393,29.4618,29.4243,29.4468,78163.0
2015-07-23 10:15:00,39.26,39.29,39.25,39.27,123902.0,29.4393,29.4618,29.4318,29.4468,123902.0
2015-07-23 10:20:00,39.28,39.28,39.25,39.26,27295.0,29.4543,29.4543,29.4318,29.4393,27295.0
2015-07-23 10:25:00,39.26,39.27,39.25,39.27,31857.0,29.4393,29.4468,29.4318,29.4468,31857.0
2015-07-23 10:30:00,39.26,39.27,39.26,39.27,105475.0,29.4393,29.4468,29.4393,29.4468,105475.0
2015-07-23 10:35:00,39.26,39.27,39.23,39.24,56398.0,29.4393,29.4468,29.4168,29.4243,56398.0
2015-07-23 10:40:00,39.24,39.26,39.22,39.23,310032.0,29.4243,29.4393,29.4093,29.4168,310032.0
2015-07-23 10:45:00,39.22,39.23,39.22,39.22,42220.0,29.4093,29.4168,29.4093,29.4093,42220.0
2015-07-23 10:50:00,39.23,39.25,39.22,39.25,61717.0,29.4168,29.4318,29.4093,29.4318,61717.0
2015-07-23 10:55:00,39.24,39.25,39.23,39.25,162372.0,29.4243,29.4318,29.4168,29.4318,162372.0
2015-07-23 11:00:00,39.25,39.25,39.22,39.24,498923.0,29.4318,29.4318,29.4093,29.4243,498923.0
2015-07-23 11:05:00,39.23,39.24,39.22,39.22,92391.0,29.4168,29.4243,29.4093,29.4093,92391.0
2015-07-23 11:10:00,39.23,39.23,39.2,39.2,347780.0,29.4168,29.4168,29.3943,29.3943,347780.0
2015-07-23 11:15:00,39.21,39.21,39.18,39.19,168140.0,29.4018,29.4018,29.3793,29.3868,168140.0
2015-07-23 11:20:00,39.2,39.22,39.19,39.21,125499.0,29.3943,29.4093,29.3868,29.4018,125499.0
2015-07-23 11:25:00,39.21,39.21,39.18,39.18,135484.0,29.4018,29.4018,29.3793,29.3793,135484.0
2015-07-23 11:30:00,39.18,39.2,39.17,39.18,80074.0,29.3793,29.3943,29.3718,29.3793,80074.0
2015-07-23 11:35:00,39.18,39.19,39.16,39.16,75473.0,29.3793,29.3868,29.3643,29.3643,75473.0
2015-07-23 11:40:00,39.16,39.17,39.15,39.16,31032.0,29.3643,29.3718,29.3568,29.3643,31032.0
2015-07-23 11:45:00,39.16,39.17,39.14,39.16,38478.0,29.3643,29.3718,29.3493,29.3643,38478.0
2015-07-23 11:50:00,39.16,39.16,39.12,39.12,70553.0,29.3643,29.3643,29.3343,29.3343,70553.0
2015-07-23 11:55:00,39.13,39.13,39.1,39.11,60978.0,29.3418,29.3418,29.3193,29.3268,60978.0
2015-07-23 12:00:00,39.11,39.12,39.07,39.09,61450.0,29.3268,29.3343,29.2968,29.3118,61450.0
2015-07-23 12:05:00,39.08,39.09,39.06,39.08,58014.0,29.3043,29.3118,29.2893,29.3043,58014.0
2015-07-23 12:10:00,39.08,39.1,39.05,39.05,89948.0,29.3043,29.3193,29.2818,29.2818,89948.0
2015-07-23 12:15:00,39.06,39.06,39.03,39.05,200075.0,29.2893,29.2893,29.2669,29.2818,200075.0
2015-07-23 12:20:00,39.05,39.05,39.03,39.05,218060.0,29.2818,29.2818,29.2669,29.2818,218060.0
2015-07-23 12:25:00,39.05,39.06,39.04,39.05,69787.0,29.2818,29.2893,29.2743,29.2818,69787.0
2015-07-23 12:30:00,39.04,39.06,39.04,39.04,105969.0,29.2743,29.2893,29.2743,29.2743,105969.0
2015-07-23 12:35:00,39.04,39.06,39.04,39.06,77957.0,29.2743,29.2893,29.2743,29.2893,77957.0
2015-07-23 12:40:00,39.06,39.08,39.05,39.07,83606.0,29.2893,29.3043,29.2818,29.2968,83606.0
2015-07-23 12:45:00,39.06,39.07,39.03,39.04,55135.0,29.2893,29.2968,29.2669,29.2743,55135.0
2015-07-23 12:50:00,39.03,39.04,39.02,39.02,48686.0,29.2669,29.2743,29.2594,29.2594,48686.0
2015-07-23 12:55:00,39.02,39.05,39.01,39.04,41829.0,29.2594,29.2818,29.2519,29.2743,41829.0
2015-07-23 13:00:00,39.05,39.06,39.03,39.05,74326.0,29.2818,29.2893,29.2669,29.2818,74326.0
2015-07-23 13:05:00,39.04,39.07,39.04,39.07,27187.0,29.2743,29.2968,29.2743,29.2968,27187.0
2015-07-23 13:10:00,39.06,39.06,39.02,39.03,59293.0,29.2893,29.2893,29.2594,29.2669,59293.0
2015-07-23 13:15:00,39.03,39.04,39.02,39.04,26631.0,29.2669,29.2743,29.2594,29.2743,26631.0
2015-07-23 13:20:00,39.03,39.04,39.02,39.02,114879.0,29.2669,29.2743,29.2594,29.2594,114879.0
2015-07-23 13:25:00,39.02,39.03,39.0,39.02,113686.0,29.2594,29.2669,29.2444,29.2594,113686.0
2015-07-23 13:30:00,39.01,39.03,39.01,39.01,45189.0,29.2519,29.2669,29.2519,29.2519,45189.0
2015-07-23 13:35:00,39.01,39.01,38.98,39.0,51973.0,29.2519,29.2519,29.2294,29.2444,51973.0
2015-07-23 13:40:00,39.0,39.02,38.99,39.02,44967.0,29.2444,29.2594,29.2369,29.2594,44967.0
2015-07-23 13:45:00,39.02,39.08,39.02,39.07,78851.0,29.2594,29.3043,29.2594,29.2968,78851.0
2015-07-23 13:50:00,39.07,39.1,39.05,39.09,79022.0,29.2968,29.3193,29.2818,29.3118,79022.0
2015-07-23 13:55:00,39.09,39.12,39.09,39.1,27935.0,29.3118,29.3343,29.3118,29.3193,27935.0
2015-07-23 14:00:00,39.1,39.1,39.07,39.08,42658.0,29.3193,29.3193,29.2968,29.3043,42658.0
2015-07-23 14:05:00,39.08,39.08,39.06,39.07,50200.0,29.3043,29.3043,29.2893,29.2968,50200.0
2015-07-23 14:10:00,39.07,39.07,39.03,39.05,50460.0,29.2968,29.2968,29.2669,29.2818,50460.0
2015-07-23 14:15:00,39.04,39.06,39.03,39.04,51009.0,29.2743,29.2893,29.2669,29.2743,51009.0
2015-07-23 14:20:00,39.04,39.05,39.02,39.03,46894.0,29.2743,29.2818,29.2594,29.2669,46894.0
2015-07-23 14:25:00,39.04,39.04,39.02,39.03,30081.0,29.2743,29.2743,29.2594,29.2669,30081.0
2015-07-23 14:30:00,39.03,39.04,39.03,39.03,93524.0,29.2669,29.2743,29.2669,29.2669,93524.0
2015-07-23 14:35:00,39.04,39.05,39.03,39.04,171324.0,29.2743,29.2818,29.2669,29.2743,171324.0
2015-07-23 14:40:00,39.04,39.05,39.03,39.03,88997.0,29.2743,29.2818,29.2669,29.2669,88997.0
2015-07-23 14:45:00,39.04,39.04,39.02,39.02,60669.0,29.2743,29.2743,29.2594,29.2594,60669.0
2015-07-23 14:50:00,39.02,39.02,38.96,38.97,146304.0,29.2594,29.2594,29.2144,29.2219,146304.0
2015-07-23 14:55:00,38.96,38.99,38.95,38.97,74524.0,29.2144,29.2369,29.2069,29.2219,74524.0
2015-07-23 15:00:00,38.98,38.98,38.95,38.97,58088.0,29.2294,29.2294,29.2069,29.2219,58088.0
2015-07-23 15:05:00,38.97,38.97,38.95,38.97,37265.0,29.2219,29.2219,29.2069,29.2219,37265.0
2015-07-23 15:10:00,38.97,38.97,38.92,38.93,125953.0,29.2219,29.2219,29.1844,29.1919,125953.0
2015-07-23 15:15:00,38.92,38.93,38.91,38.92,80607.0,29.1844,29.1919,29.1769,29.1844,80607.0
2015-07-23 15:20:00,38.93,38.93,38.91,38.92,49731.0,29.1919,29.1919,29.1769,29.1844,49731.0
2015-07-23 15:25:00,38.93,38.94,38.91,38.93,59558.0,29.1919,29.1994,29.1769,29.1919,59558.0
2015-07-23 15:30:00,38.93,38.94,38.9,38.9,52800.0,29.1919,29.1994,29.1694,29.1694,52800.0
2015-07-23 15:35:00,38.9,38.93,38.89,38.92,251986.0,29.1694,29.1919,29.1619,29.1844,251986.0
2015-07-23 15:40:00,38.93,38.95,38.92,38.93,171100.0,29.1919,29.2069,29.1844,29.1919,171100.0
2015-07-23 15:45:00,38.93,38.94,38.92,38.94,165957.0,29.1919,29.1994,29.1844,29.1994,165957.0
2015-07-23 15:50:00,38.94,38.95,38.92,38.94,105322.0,29.1994,29.2069,29.1844,29.1994,105322.0
2015-07-23 15:55:00,38.93,38.95,38.92,38.95,398524.0,29.1919,29.2069,29.1844,29.2069,398524.0
2015-07-24 09:30:00,38.67,38.67,38.58,38.6,358959.0,28.9969,28.9969,28.9294,28.9444,358959.0
2015-07-24 09:35:00,38.61,38.61,38.57,38.58,283645.0,28.9519,28.9519,28.9219,28.9294,283645.0
2015-07-24 09:40:00,38.58,38.58,38.55,38.56,192223.0,28.9294,28.9294,28.9069,28.9144,192223.0
2015-07-24 09:45:00,38.56,38.57,38.53,38.54,247293.0,28.9144,28.9219,28.8919,28.8994,247293.0
2015-07-24 09:50:00,38.55,38.56,38.54,38.56,131419.0,28.9069,28.9144,28.8994,28.9144,131419.0
2015-07-24 09:55:00,38.56,38.57,38.54,38.55,44020.0,28.9144,28.9219,28.8994,28.9069,44020.0
2015-07-24 10:00:00,38.54,38.55,38.52,38.54,86268.0,28.8994,28.9069,28.8844,28.8994,86268.0
2015-07-24 10:05:00,38.54,38.55,38.53,38.55,229802.0,28.8994,28.9069,28.8919,28.9069,229802.0
2015-07-24 10:10:00,38.54,38.55,38.52,38.52,446177.0,28.8994,28.9069,28.8844,28.8844,446177.0
2015-07-24 10:15:00,38.52,38.53,38.48,38.48,498384.0,28.8844,28.8919,28.8544,28.8544,498384.0
2015-07-24 10:20:00,38.48,38.48,38.46,38.47,296602.0,28.8544,28.8544,28.8394,28.8469,296602.0
2015-07-24 10:25:00,38.47,38.48,38.46,38.47,75615.0,28.8469,28.8544,28.8394,28.8469,75615.0
2015-07-24 10:30:00,38.47,38.48,38.45,38.46,73232.0,28.8469,28.8544,28.8319,28.8394,73232.0
2015-07-24 10:35:00,38.46,38.52,38.45,38.52,185822.0,28.8394,28.8844,28.8319,28.8844,185822.0
2015-07-24 10:40:00,38.52,38.52,38.49,38.5,123867.0,28.8844,28.8844,28.8619,28.8694,123867.0
2015-07-24 10:45:00,38.5,38.5,38.46,38.48,78463.0,28.8694,28.8694,28.8394,28.8544,78463.0
2015-07-24 10:50:00,38.48,38.49,38.47,38.48,35477.0,28.8544,28.8619,28.8469,28.8544,35477.0
2015-07-24 10:55:00,38.47,38.48,38.43,38.44,61005.0,28.8469,28.8544,28.8169,28.8244,61005.0
2015-07-24 11:00:00,38.44,38.47,38.43,38.47,113664.0,28.8244,28.8469,28.8169,28.8469,113664.0
2015-07-24 11:05:00,38.47,38.48,38.45,38.46,71780.0,28.8469,28.8544,28.8319,28.8394,71780.0
2015-07-24 11:10:00,38.45,38.48,38.45,38.47,79063.0,28.8319,28.8544,28.8319,28.8469,79063.0
2015-07-24 11:15:00,38.47,38.51,38.46,38.51,138089.0,28.8469,28.8769,28.8394,28.8769,138089.0
2015-07-24 11:20:00,38.51,38.54,38.5,38.53,97065.0,28.8769,28.8994,28.8694,28.8919,97065.0
2015-07-24 11:25:00,38.53,38.54,38.51,38.52,39015.0,28.8919,28.8994,28.8769,28.8844,39015.0
2015-07-24 11:30:00,38.52,38.54,38.52,38.53,66370.0,28.8844,28.8994,28.8844,28.8919,66370.0
2015-07-24 11:35:00,38.52,38.53,38.5,38.51,76446.0,28.8844,28.8919,28.8694,28.8769,76446.0
2015-07-24 11:40:00,38.51,38.51,38.47,38.47,58267.0,28.8769,28.8769,28.8469,28.8469,58267.0
2015-07-24 11:45:00,38.47,38.48,38.45,38.46,61737.0,28.8469,28.8544,28.8319,28.8394,61737.0
2015-07-24 11:50:00,38.46,38.46,38.43,38.44,24136.0,28.8394,28.8394,28.8169,28.8244,24136.0
2015-07-24 11:55:00,38.44,38.45,38.41,38.45,84121.0,28.8244,28.8319,28.8019,28.8319,84121.0
2015-07-24 12:00:00,38.44,38.45,38.42,38.42,82326.0,28.8244,28.8319,28.8094,28.8094,82326.0
2015-07-24 12:05:00,38.42,38.44,38.4,38.42,54414.0,28.8094,28.8244,28.7944,28.8094,54414.0
2015-07-24 12:10:00,38.42,38.42,38.4,38.41,44333.0,28.8094,28.8094,28.7944,28.8019,44333.0
2015-07-24 12:15:00,38.4,38.41,38.37,38.39,64770.0,28.7944,28.8019,28.7719,28.7869,64770.0
2015-07-24 12:20:00,38.39,38.41,38.39,38.4,46723.0,28.7869,28.8019,28.7869,28.7944,46723.0
2015-07-24 12:25:00,38.4,38.42,38.39,38.4,137883.0,28.7944,28.8094,28.7869,28.7944,137883.0
2015-07-24 12:30:00,38.39,38.41,38.37,38.39,65469.0,28.7869,28.8019,28.7719,28.7869,65469.0
2015-07-24 12:35:00,38.38,38.39,38.35,38.35,103719.0,28.7794,28.7869,28.7569,28.7569,103719.0
2015-07-24 12:40:00,38.35,38.37,38.34,38.37,82057.0,28.7569,28.7719,28.7495,28.7719,82057.0
2015-07-24 12:45:00,38.37,38.37,38.34,38.36,55351.0,28.7719,28.7719,28.7495,28.7644,55351.0
2015-07-24 12:50:00,38.36,38.36,38.32,38.33,148367.0,28.7644,28.7644,28.7345,28.742,148367.0
2015-07-24 12:55:00,38.32,38.34,38.31,38.31,108497.0,28.7345,28.7495,28.727,28.727,108497.0
2015-07-24 13:00:00,38.32,38.35,38.31,38.34,142537.0,28.7345,28.7569,28.727,28.7495,142537.0
2015-07-24 13:05:00,38.35,38.35,38.31,38.31,172501.0,28.7569,28.7569,28.727,28.727,172501.0
2015-07-24 13:10:00,38.32,38.33,38.3,38.3,122800.0,28.7345,28.742,28.7195,28.7195,122800.0
2015-07-24 13:15:00,38.31,38.32,38.29,38.31,147076.0,28.727,28.7345,28.712,28.727,147076.0
2015-07-24 13:20:00,38.31,38.32,38.29,38.32,193336.0,28.727,28.7345,28.712,28.7345,193336.0
2015-07-24 13:25:00,38.32,38.33,38.3,38.3,70471.0,28.7345,28.742,28.7195,28.7195,70471.0
2015-07-24 13:30:00,38.3,38.32,38.3,38.31,29726.0,28.7195,28.7345,28.7195,28.727,29726.0
2015-07-24 13:35:00,38.31,38.32,38.28,38.28,131896.0,28.727,28.7345,28.7045,28.7045,131896.0
2015-07-24 13:40:00,38.28,38.29,38.24,38.25,84194.0,28.7045,28.712,28.6745,28.682,84194.0
2015-07-24 13:45:00,38.25,38.26,38.22,38.25,122434.0,28.682,28.6895,28.6595,28.682,122434.0
2015-07-24 13:50:00,38.25,38.3,38.25,38.28,110627.0,28.682,28.7195,28.682,28.7045,110627.0
2015-07-24 13:55:00,38.29,38.31,38.28,38.31,79239.0,28.712,28.727,28.7045,28.727,79239.0
2015-07-24 14:00:00,38.31,38.31,38.28,38.28,74102.0,28.727,28.727,28.7045,28.7045,74102.0
2015-07-24 14:05:00,38.29,38.3,38.27,38.27,108585.0,28.712,28.7195,28.697,28.697,108585.0
2015-07-24 14:10:00,38.27,38.29,38.25,38.25,82829.0,28.697,28.712,28.682,28.682,82829.0
2015-07-24 14:15:00,38.25,38.26,38.22,38.25,116383.0,28.682,28.6895,28.6595,28.682,116383.0
2015-07-24 14:20:00,38.25,38.26,38.23,38.25,109591.0,28.682,28.6895,28.667,28.682,109591.0
2015-07-24 14:25:00,38.25,38.26,38.23,38.26,67399.0,28.682,28.6895,28.667,28.6895,67399.0
2015-07-24 14:30:00,38.26,38.27,38.23,38.23,35127.0,28.6895,28.697,28.667,28.667,35127.0
2015-07-24 14:35:00,38.23,38.24,38.22,38.22,33141.0,28.667,28.6745,28.6595,28.6595,33141.0
2015-07-24 14:40:00,38.23,38.23,38.22,38.23,47982.0,28.667,28.667,28.6595,28.667,47982.0
2015-07-24 14:45:00,38.23,38.24,38.22,38.22,61864.0,28.667,28.6745,28.6595,28.6595,61864.0
2015-07-24 14:50:00,38.23,38.23,38.2,38.21,42904.0,28.667,28.667,28.6445,28.652,42904.0
2015-07-24 14:55:00,38.22,38.26,38.21,38.26,41406.0,28.6595,28.6895,28.652,28.6895,41406.0
2015-07-24 15:00:00,38.26,38.31,38.24,38.3,176855.0,28.6895,28.727,28.6745,28.7195,176855.0
2015-07-24 15:05:00,38.31,38.33,38.3,38.33,115790.0,28.727,28.742,28.7195,28.742,115790.0
2015-07-24 15:10:00,38.33,38.34,38.32,38.33,169127.0,28.742,28.7495,28.7345,28.742,169127.0
2015-07-24 15:15:00,38.33,38.34,38.31,38.33,38252.0,28.742,28.7495,28.727,28.742,38252.0
2015-07-24 15:20:00,38.33,38.33,38.3,38.31,162408.0,28.742,28.742,28.7195,28.727,162408.0
2015-07-24 15:25:00,38.32,38.34,38.28,38.29,60162.0,28.7345,28.7495,28.7045,28.712,60162.0
2015-07-24 15:30:00,38.29,38.33,38.29,38.33,155230.0,28.712,28.742,28.712,28.742,155230.0
2015-07-24 15:35:00,38.33,38.33,38.31,38.32,61053.0,28.742,28.742,28.727,28.7345,61053.0
2015-07-24 15:40:00,38.32,38.33,38.3,38.33,164916.0,28.7345,28.742,28.7195,28.742,164916.0
2015-07-24 15:45:00,38.33,38.38,38.32,38.36,216642.0,28.742,28.7794,28.7345,28.7644,216642.0
2015-07-24 15:50:00,38.36,38.42,38.35,38.42,401741.0,28.7644,28.8094,28.7569,28.8094,401741.0
2015-07-24 15:55:00,38.41,38.42,38.38,38.39,285139.0,28.8019,28.8094,28.7794,28.7869,285139.0
2015-07-27 09:30:00,37.66,37.68,37.5,37.53,585344.0,28.2395,28.2545,28.1196,28.1421,585344.0
2015-07-27 09:35:00,37.52,37.53,37.48,37.49,370873.0,28.1346,28.1421,28.1046,28.1121,370873.0
2015-07-27 09:40:00,37.5,37.56,37.48,37.5,381396.0,28.1196,28.1646,28.1046,28.1196,381396.0
2015-07-27 09:45:00,37.5,37.59,37.49,37.59,236692.0,28.1196,28.1871,28.1121,28.1871,236692.0
2015-07-27 09:50:00,37.59,37.65,37.56,37.65,176622.0,28.1871,28.2321,28.1646,28.2321,176622.0
2015-07-27 09:55:00,37.65,37.66,37.62,37.65,172758.0,28.2321,28.2395,28.2096,28.2321,172758.0
2015-07-27 10:00:00,37.65,37.67,37.6,37.61,251977.0,28.2321,28.247,28.1946,28.2021,251977.0
2015-07-27 10:05:00,37.61,37.61,37.54,37.56,1018544.0,28.2021,28.2021,28.1496,28.1646,1018544.0
2015-07-27 10:10:00,37.56,37.63,37.56,37.62,406225.0,28.1646,28.2171,28.1646,28.2096,406225.0
2015-07-27 10:15:00,37.62,37.65,37.58,37.65,827711.0,28.2096,28.2321,28.1796,28.2321,827711.0
2015-07-27 10:20:00,37.65,37.67,37.63,37.64,243596.0,28.2321,28.247,28.2171,28.2246,243596.0
2015-07-27 10:25:00,37.65,37.66,37.61,37.65,284184.0,28.2321,28.2395,28.2021,28.2321,284184.0
2015-07-27 10:30:00,37.65,37.72,37.64,37.67,443061.0,28.2321,28.2845,28.2246,28.247,443061.0
2015-07-27 10:35:00,37.67,37.71,37.64,37.7,301146.0,28.247,28.277,28.2246,28.2695,301146.0
2015-07-27 10:40:00,37.7,37.71,37.68,37.69,148913.0,28.2695,28.277,28.2545,28.262,148913.0
2015-07-27 10:45:00,37.69,37.72,37.64,37.66,430196.0,28.262,28.2845,28.2246,28.2395,430196.0
2015-07-27 10:50:00,37.65,37.68,37.63,37.65,152315.0,28.2321,28.2545,28.2171,28.2321,152315.0
2015-07-27 10:55:00,37.65,37.69,37.63,37.68,157712.0,28.2321,28.262,28.2171,28.2545,157712.0
2015-07-27 11:00:00,37.68,37.69,37.64,37.68,347710.0,28.2545,28.262,28.2246,28.2545,347710.0
2015-07-27 11:05:00,37.68,37.71,37.67,37.7,257232.0,28.2545,28.277,28.247,28.2695,257232.0
2015-07-27 11:10:00,37.7,37.71,37.67,37.69,122375.0,28.2695,28.277,28.247,28.262,122375.0
2015-07-27 11:15:00,37.69,37.71,37.63,37.67,116123.0,28.262,28.277,28.2171,28.247,116123.0
2015-07-27 11:20:00,37.67,37.69,37.65,37.69,61473.0,28.247,28.262,28.2321,28.262,61473.0
2015-07-27 11:25:00,37.69,37.72,37.68,37.69,95805.0,28.262,28.2845,28.2545,28.262,95805.0
2015-07-27 11:30:00,37.69,37.71,37.67,37.68,335204.0,28.262,28.277,28.247,28.2545,335204.0
2015-07-27 11:35:00,37.68,37.7,37.66,37.69,234870.0,28.2545,28.2695,28.2395,28.262,234870.0
2015-07-27 11:40:00,37.69,37.7,37.66,37.67,251086.0,28.262,28.2695,28.2395,28.247,251086.0
2015-07-27 11:45:00,37.67,37.69,37.64,37.67,113725.0,28.247,28.262,28.2246,28.247,113725.0
2015-07-27 11:50:00,37.67,37.68,37.65,37.68,67406.0,28.247,28.2545,28.2321,28.2545,67406.0
2015-07-27 11:55:00,37.68,37.71,37.67,37.69,93152.0,28.2545,28.277,28.247,28.262,93152.0
2015-07-27 12:00:00,37.69,37.7,37.66,37.66,118380.0,28.262,28.2695,28.2395,28.2395,118380.0
2015-07-27 12:05:00,37.67,37.68,37.63,37.63,127346.0,28.247,28.2545,28.2171,28.2171,127346.0
2015-07-27 12:10:00,37.63,37.66,37.62,37.63,94102.0,28.2171,28.2395,28.2096,28.2171,94102.0
2015-07-27 12:15:00,37.62,37.65,37.61,37.63,142873.0,28.2096,28.2321,28.2021,28.2171,142873.0
2015-07-27 12:20:00,37.63,37.64,37.62,37.64,126867.0,28.2171,28.2246,28.2096,28.2246,126867.0
2015-07-27 12:25:00,37.64,37.64,37.61,37.63,133971.0,28.2246,28.2246,28.2021,28.2171,133971.0
2015-07-27 12:30:00,37.63,37.63,37.57,37.59,218880.0,28.2171,28.2171,28.1721,28.1871,218880.0
2015-07-27 12:35:00,37.59,37.6,37.56,37.59,130576.0,28.1871,28.1946,28.1646,28.1871,130576.0
2015-07-27 12:40:00,37.58,37.59,37.55,37.57,110568.0,28.1796,28.1871,28.1571,28.1721,110568.0
2015-07-27 12:45:00,37.57,37.57,37.53,37.54,137078.0,28.1721,28.1721,28.1421,28.1496,137078.0
2015-07-27 12:50:00,37.54,37.54,37.5,37.51,101984.0,28.1496,28.1496,28.1196,28.1271,101984.0
2015-07-27 12:55:00,37.51,37.52,37.48,37.51,130815.0,28.1271,28.1346,28.1046,28.1271,130815.0
2015-07-27 13:00:00,37.5,37.53,37.5,37.51,103046.0,28.1196,28.1421,28.1196,28.1271,103046.0
2015-07-27 13:05:00,37.51,37.53,37.5,37.52,70379.0,28.1271,28.1421,28.1196,28.1346,70379.0
2015-07-27 13:10:00,37.52,37.54,37.49,37.5,136383.0,28.1346,28.1496,28.1121,28.1196,136383.0
2015-07-27 13:15:00,37.5,37.51,37.48,37.48,127959.0,28.1196,28.1271,28.1046,28.1046,127959.0
2015-07-27 13:20:00,37.48,37.49,37.46,37.47,144897.0,28.1046,28.1121,28.0896,28.0971,144897.0
2015-07-27 13:25:00,37.48,37.5,37.46,37.48,175828.0,28.1046,28.1196,28.0896,28.1046,175828.0
2015-07-27 13:30:00,37.48,37.48,37.45,37.47,337875.0,28.1046,28.1046,28.0821,28.0971,337875.0
2015-07-27 13:35:00,37.46,37.48,37.44,37.46,121723.0,28.0896,28.1046,28.0746,28.0896,121723.0
2015-07-27 13:40:00,37.46,37.46,37.43,37.44,205215.0,28.0896,28.0896,28.0671,28.0746,205215.0
2015-07-27 13:45:00,37.45,37.48,37.44,37.45,399688.0,28.0821,28.1046,28.0746,28.0821,399688.0
2015-07-27 13:50:00,37.45,37.48,37.45,37.48,133526.0,28.0821,28.1046,28.0821,28.1046,133526.0
2015-07-27 13:55:00,37.48,37.49,37.45,37.45,90312.0,28.1046,28.1121,28.0821,28.0821,90312.0
2015-07-27 14:00:00,37.46,37.46,37.44,37.46,69392.0,28.0896,28.0896,28.0746,28.0896,69392.0
2015-07-27 14:05:00,37.46,37.49,37.45,37.45,88402.0,28.0896,28.1121,28.0821,28.0821,88402.0
2015-07-27 14:10:00,37.45,37.49,37.45,37.48,95180.0,28.0821,28.1121,28.0821,28.1046,95180.0
2015-07-27 14:15:00,37.49,37.54,37.48,37.52,91102.0,28.1121,28.1496,28.1046,28.1346,91102.0
2015-07-27 14:20:00,37.53,37.54,37.49,37.5,117021.0,28.1421,28.1496,28.1121,28.1196,117021.0
2015-07-27 14:25:00,37.5,37.51,37.48,37.48,58345.0,28.1196,28.1271,28.1046,28.1046,58345.0
2015-07-27 14:30:00,37.49,37.5,37.46,37.48,99114.0,28.1121,28.1196,28.0896,28.1046,99114.0
2015-07-27 14:35:00,37.48,37.51,37.46,37.49,70941.0,28.1046,28.1271,28.0896,28.1121,70941.0
2015-07-27 14:40:00,37.49,37.5,37.48,37.48,192602.0,28.1121,28.1196,28.1046,28.1046,192602.0
2015-07-27 14:45:00,37.48,37.52,37.48,37.5,136864.0,28.1046,28.1346,28.1046,28.1196,136864.0
2015-07-27 14:50:00,37.5,37.5,37.48,37.48,99924.0,28.1196,28.1196,28.1046,28.1046,99924.0
2015-07-27 14:55:00,37.48,37.5,37.47,37.49,89826.0,28.1046,28.1196,28.0971,28.1121,89826.0
2015-07-27 15:00:00,37.49,37.5,37.44,37.45,79265.0,28.1121,28.1196,28.0746,28.0821,79265.0
2015-07-27 15:05:00,37.45,37.48,37.44,37.45,102113.0,28.0821,28.1046,28.0746,28.0821,102113.0
2015-07-27 15:10:00,37.45,37.47,37.45,37.45,192343.0,28.0821,28.0971,28.0821,28.0821,192343.0
2015-07-27 15:15:00,37.45,37.47,37.44,37.45,150506.0,28.0821,28.0971,28.0746,28.0821,150506.0
2015-07-27 15:20:00,37.46,37.48,37.45,37.48,102573.0,28.0896,28.1046,28.0821,28.1046,102573.0
2015-07-27 15:25:00,37.48,37.48,37.45,37.45,74640.0,28.1046,28.1046,28.0821,28.0821,74640.0
2015-07-27 15:30:00,37.45,37.46,37.44,37.45,157966.0,28.0821,28.0896,28.0746,28.0821,157966.0
2015-07-27 15:35:00,37.45,37.46,37.43,37.44,188439.0,28.0821,28.0896,28.0671,28.0746,188439.0
2015-07-27 15:40:00,37.44,37.45,37.42,37.44,202190.0,28.0746,28.0821,28.0596,28.0746,202190.0
2015-07-27 15:45:00,37.43,37.46,37.42,37.46,178205.0,28.0671,28.0896,28.0596,28.0896,178205.0
2015-07-27 15:50:00,37.45,37.48,37.45,37.46,223203.0,28.0821,28.1046,28.0821,28.0896,223203.0
2015-07-27 15:55:00,37.46,37.53,37.45,37.53,827195.0,28.0896,28.1421,28.0821,28.1421,827195.0
2015-07-28 09:30:00,37.74,37.79,37.71,37.72,1135617.0,28.2995,28.337,28.277,28.2845,1135617.0
2015-07-28 09:35:00,37.72,37.74,37.69,37.71,477593.0,28.2845,28.2995,28.262,28.277,477593.0
2015-07-28 09:40:00,37.7,37.73,37.66,37.72,250631.0,28.2695,28.292,28.2395,28.2845,250631.0
2015-07-28 09:45:00,37.72,37.72,37.64,37.65,158631.0,28.2845,28.2845,28.2246,28.2321,158631.0
2015-07-28 09:50:00,37.65,37.74,37.62,37.72,652756.0,28.2321,28.2995,28.2096,28.2845,652756.0
2015-07-28 09:55:00,37.72,37.75,37.7,37.73,211244.0,28.2845,28.307,28.2695,28.292,211244.0
2015-07-28 10:00:00,37.73,37.75,37.69,37.7,418554.0,28.292,28.307,28.262,28.2695,418554.0
2015-07-28 10:05:00,37.7,37.71,37.64,37.65,181481.0,28.2695,28.277,28.2246,28.2321,181481.0
2015-07-28 10:10:00,37.65,37.68,37.64,37.67,89876.0,28.2321,28.2545,28.2246,28.247,89876.0
2015-07-28 10:15:00,37.67,37.68,37.59,37.6,163617.0,28.247,28.2545,28.1871,28.1946,163617.0
2015-07-28 10:20:00,37.59,37.62,37.58,37.59,237624.0,28.1871,28.2096,28.1796,28.1871,237624.0
2015-07-28 10:25:00,37.58,37.59,37.52,37.54,92221.0,28.1796,28.1871,28.1346,28.1496,92221.0
2015-07-28 10:30:00,37.53,37.57,37.53,37.55,530062.0,28.1421,28.1721,28.1421,28.1571,530062.0
2015-07-28 10:35:00,37.55,37.56,37.53,37.53,270327.0,28.1571,28.1646,28.1421,28.1421,270327.0
2015-07-28 10:40:00,37.54,37.57,37.52,37.56,195465.0,28.1496,28.1721,28.1346,28.1646,195465.0
2015-07-28 10:45:00,37.57,37.58,37.54,37.55,205919.0,28.1721,28.1796,28.1496,28.1571,205919.0
2015-07-28 10:50:00,37.55,37.63,37.55,37.62,155507.0,28.1571,28.2171,28.1571,28.2096,155507.0
2015-07-28 10:55:00,37.61,37.65,37.6,37.65,263558.0,28.2021,28.2321,28.1946,28.2321,263558.0
2015-07-28 11:00:00,37.65,37.67,37.64,37.67,186821.0,28.2321,28.247,28.2246,28.247,186821.0
2015-07-28 11:05:00,37.66,37.69,37.65,37.68,252122.0,28.2395,28.262,28.2321,28.2545,252122.0
2015-07-28 11:10:00,37.68,37.7,37.66,37.67,526737.0,28.2545,28.2695,28.2395,28.247,526737.0
2015-07-28 11:15:00,37.67,37.69,37.65,37.67,171708.0,28.247,28.262,28.2321,28.247,171708.0
2015-07-28 11:20:00,37.66,37.67,37.64,37.65,104668.0,28.2395,28.247,28.2246,28.2321,104668.0
2015-07-28 11:25:00,37.65,37.72,37.65,37.71,105003.0,28.2321,28.2845,28.2321,28.277,105003.0
2015-07-28 11:30:00,37.72,37.75,37.71,37.73,185855.0,28.2845,28.307,28.277,28.292,185855.0
2015-07-28 11:35:00,37.73,37.75,37.7,37.72,114614.0,28.292,28.307,28.2695,28.2845,114614.0
2015-07-28 11:40:00,37.72,37.73,37.71,37.72,95518.0,28.2845,28.292,28.277,28.2845,95518.0
2015-07-28 11:45:00,37.72,37.73,37.71,37.72,108452.0,28.2845,28.292,28.277,28.2845,108452.0
2015-07-28 11:50:00,37.73,37.73,37.71,37.72,108109.0,28.292,28.292,28.277,28.2845,108109.0
2015-07-28 11:55:00,37.72,37.75,37.71,37.74,101037.0,28.2845,28.307,28.277,28.2995,101037.0
2015-07-28 12:00:00,37.74,37.77,37.74,37.77,112304.0,28.2995,28.322,28.2995,28.322,112304.0
2015-07-28 12:05:00,37.77,37.79,37.76,37.77,87328.0,28.322,28.337,28.3145,28.322,87328.0
2015-07-28 12:10:00,37.78,37.78,37.68,37.68,347784.0,28.3295,28.3295,28.2545,28.2545,347784.0
2015-07-28 12:15:00,37.69,37.74,37.68,37.73,165906.0,28.262,28.2995,28.2545,28.292,165906.0
2015-07-28 12:20:00,37.74,37.78,37.73,37.76,259402.0,28.2995,28.3295,28.292,28.3145,259402.0
2015-07-28 12:25:00,37.77,37.77,37.74,37.76,129567.0,28.322,28.322,28.2995,28.3145,129567.0
2015-07-28 12:30:00,37.76,37.77,37.69,37.7,147876.0,28.3145,28.322,28.262,28.2695,147876.0
2015-07-28 12:35:00,37.7,37.7,37.67,37.68,119889.0,28.2695,28.2695,28.247,28.2545,119889.0
2015-07-28 12:40:00,37.67,37.71,37.66,37.7,156423.0,28.247,28.277,28.2395,28.2695,156423.0
2015-07-28 12:45:00,37.7,37.71,37.69,37.7,104357.0,28.2695,28.277,28.262,28.2695,104357.0
2015-07-28 12:50:00,37.7,37.71,37.69,37.7,108628.0,28.2695,28.277,28.262,28.2695,108628.0
2015-07-28 12:55:00,37.7,37.7,37.67,37.68,81422.0,28.2695,28.2695,28.247,28.2545,81422.0
2015-07-28 13:00:00,37.69,37.71,37.68,37.71,59067.0,28.262,28.277,28.2545,28.277,59067.0
2015-07-28 13:05:00,37.71,37.78,37.7,37.75,78449.0,28.277,28.3295,28.2695,28.307,78449.0
2015-07-28 13:10:00,37.76,37.77,37.74,37.77,65744.0,28.3145,28.322,28.2995,28.322,65744.0
2015-07-28 13:15:00,37.76,37.79,37.76,37.77,42884.0,28.3145,28.337,28.3145,28.322,42884.0
2015-07-28 13:20:00,37.77,37.8,37.76,37.79,339041.0,28.322,28.3445,28.3145,28.337,339041.0
2015-07-28 13:25:00,37.79,37.83,37.79,37.81,254004.0,28.337,28.367,28.337,28.352,254004.0
2015-07-28 13:30:00,37.81,37.81,37.76,37.77,197598.0,28.352,28.352,28.3145,28.322,197598.0
2015-07-28 13:35:00,37.76,37.78,37.75,37.77,165474.0,28.3145,28.3295,28.307,28.322,165474.0
2015-07-28 13:40:00,37.77,37.79,37.76,37.77,121818.0,28.322,28.337,28.3145,28.322,121818.0
2015-07-28 13:45:00,37.77,37.79,37.76,37.78,151811.0,28.322,28.337,28.3145,28.3295,151811.0
2015-07-28 13:50:00,37.79,37.79,37.78,37.78,86416.0,28.337,28.337,28.3295,28.3295,86416.0
2015-07-28 13:55:00,37.79,37.84,37.78,37.83,249347.0,28.337,28.3745,28.3295,28.367,249347.0
2015-07-28 14:00:00,37.82,37.83,37.79,37.81,227684.0,28.3595,28.367,28.337,28.352,227684.0
2015-07-28 14:05:00,37.81,37.86,37.81,37.86,84222.0,28.352,28.3895,28.352,28.3895,84222.0
2015-07-28 14:10:00,37.87,37.87,37.82,37.87,127254.0,28.397,28.397,28.3595,28.397,127254.0
2015-07-28 14:15:00,37.86,37.86,37.84,37.84,99578.0,28.3895,28.3895,28.3745,28.3745,99578.0
2015-07-28 14:20:00,37.85,37.87,37.84,37.86,54423.0,28.382,28.397,28.3745,28.3895,54423.0
2015-07-28 14:25:00,37.87,37.88,37.85,37.85,59773.0,28.397,28.4045,28.382,28.382,59773.0
2015-07-28 14:30:00,37.85,37.85,37.82,37.84,172531.0,28.382,28.382,28.3595,28.3745,172531.0
2015-07-28 14:35:00,37.83,37.84,37.8,37.8,58004.0,28.367,28.3745,28.3445,28.3445,58004.0
2015-07-28 14:40:00,37.81,37.82,37.8,37.81,150804.0,28.352,28.3595,28.3445,28.352,150804.0
2015-07-28 14:45:00,37.81,37.82,37.8,37.82,222543.0,28.352,28.3595,28.3445,28.3595,222543.0
2015-07-28 14:50:00,37.81,37.82,37.8,37.81,49751.0,28.352,28.3595,28.3445,28.352,49751.0
2015-07-28 14:55:00,37.81,37.83,37.8,37.83,550083.0,28.352,28.367,28.3445,28.367,550083.0
2015-07-28 15:00:00,37.83,37.84,37.81,37.81,867210.0,28.367,28.3745,28.352,28.352,867210.0
2015-07-28 15:05:00,37.81,37.85,37.81,37.84,788266.0,28.352,28.382,28.352,28.3745,788266.0
2015-07-28 15:10:00,37.84,37.85,37.83,37.83,378126.0,28.3745,28.382,28.367,28.367,378126.0
2015-07-28 15:15:00,37.83,37.86,37.83,37.85,223617.0,28.367,28.3895,28.367,28.382,223617.0
2015-07-28 15:20:00,37.84,37.87,37.84,37.86,144059.0,28.3745,28.397,28.3745,28.3895,144059.0
2015-07-28 15:25:00,37.86,37.86,37.82,37.82,187262.0,28.3895,28.3895,28.3595,28.3595,187262.0
2015-07-28 15:30:00,37.83,37.85,37.82,37.82,296224.0,28.367,28.382,28.3595,28.3595,296224.0
2015-07-28 15:35:00,37.83,37.85,37.82,37.84,129838.0,28.367,28.382,28.3595,28.3745,129838.0
2015-07-28 15:40:00,37.84,37.86,37.83,37.86,193531.0,28.3745,28.3895,28.367,28.3895,193531.0
2015-07-28 15:45:00,37.86,37.86,37.85,37.85,118803.0,28.3895,28.3895,28.382,28.382,118803.0
2015-07-28 15:50:00,37.86,37.86,37.83,37.85,216775.0,28.3895,28.3895,28.367,28.382,216775.0
2015-07-28 15:55:00,37.85,37.89,37.84,37.88,406674.0,28.382,28.412,28.3745,28.4045,406674.0
2015-07-29 09:30:00,37.92,37.94,37.82,37.88,261576.0,28.4345,28.4495,28.3595,28.4045,261576.0
2015-07-29 09:35:00,37.88,37.92,37.85,37.92,187770.0,28.4045,28.4345,28.382,28.4345,187770.0
2015-07-29 09:40:00,37.93,37.94,37.89,37.91,234045.0,28.442,28.4495,28.412,28.427,234045.0
2015-07-29 09:45:00,37.91,37.92,37.9,37.9,295828.0,28.427,28.4345,28.4195,28.4195,295828.0
2015-07-29 09:50:00,37.91,37.91,37.87,37.91,121209.0,28.427,28.427,28.397,28.427,121209.0
2015-07-29 09:55:00,37.91,37.93,37.9,37.93,88621.0,28.427,28.442,28.4195,28.442,88621.0
2015-07-29 10:00:00,37.92,37.93,37.9,37.92,135266.0,28.4345,28.442,28.4195,28.4345,135266.0
2015-07-29 10:05:00,37.93,37.95,37.9,37.95,115494.0,28.442,28.457,28.4195,28.457,115494.0
2015-07-29 10:10:00,37.95,37.97,37.94,37.95,106796.0,28.457,28.472,28.4495,28.457,106796.0
2015-07-29 10:15:00,37.95,38.0,37.93,38.0,168655.0,28.457,28.4945,28.442,28.4945,168655.0
2015-07-29 10:20:00,38.0,38.03,38.0,38.02,120646.0,28.4945,28.517,28.4945,28.5095,120646.0
2015-07-29 10:25:00,38.02,38.03,38.0,38.01,211388.0,28.5095,28.517,28.4945,28.502,211388.0
2015-07-29 10:30:00,38.02,38.08,38.01,38.07,401861.0,28.5095,28.5545,28.502,28.547,401861.0
2015-07-29 10:35:00,38.06,38.09,38.06,38.09,188813.0,28.5395,28.562,28.5395,28.562,188813.0
2015-07-29 10:40:00,38.09,38.1,38.04,38.05,228205.0,28.562,28.5695,28.5245,28.532,228205.0
2015-07-29 10:45:00,38.05,38.08,38.04,38.08,140444.0,28.532,28.5545,28.5245,28.5545,140444.0
2015-07-29 10:50:00,38.08,38.11,38.07,38.11,90748.0,28.5545,28.577,28.547,28.577,90748.0
2015-07-29 10:55:00,38.11,38.11,38.06,38.07,75115.0,28.577,28.577,28.5395,28.547,75115.0
2015-07-29 11:00:00,38.07,38.1,38.06,38.09,144276.0,28.547,28.5695,28.5395,28.562,144276.0
2015-07-29 11:05:00,38.1,38.12,38.07,38.1,194950.0,28.5695,28.5845,28.547,28.5695,194950.0
2015-07-29 11:10:00,38.1,38.12,38.08,38.12,74720.0,28.5695,28.5845,28.5545,28.5845,74720.0
2015-07-29 11:15:00,38.12,38.15,38.11,38.14,87705.0,28.5845,28.607,28.577,28.5995,87705.0
2015-07-29 11:20:00,38.14,38.18,38.13,38.14,213646.0,28.5995,28.6295,28.592,28.5995,213646.0
2015-07-29 11:25:00,38.13,38.16,38.13,38.13,299396.0,28.592,28.6145,28.592,28.592,299396.0
2015-07-29 11:30:00,38.14,38.17,38.14,38.16,165254.0,28.5995,28.622,28.5995,28.6145,165254.0
2015-07-29 11:35:00,38.16,38.19,38.14,38.19,141775.0,28.6145,28.637,28.5995,28.637,141775.0
2015-07-29 11:40:00,38.19,38.2,38.17,38.17,65171.0,28.637,28.6445,28.622,28.622,65171.0
2015-07-29 11:45:00,38.18,38.19,38.17,38.18,53037.0,28.6295,28.637,28.622,28.6295,53037.0
2015-07-29 11:50:00,38.18,38.2,38.16,38.17,592069.0,28.6295,28.6445,28.6145,28.622,592069.0
2015-07-29 11:55:00,38.18,38.2,38.17,38.2,52565.0,28.6295,28.6445,28.622,28.6445,52565.0
2015-07-29 12:00:00,38.2,38.2,38.16,38.16,156917.0,28.6445,28.6445,28.6145,28.6145,156917.0
2015-07-29 12:05:00,38.17,38.17,38.15,38.16,188663.0,28.622,28.622,28.607,28.6145,188663.0
2015-07-29 12:10:00,38.16,38.17,38.15,38.16,99389.0,28.6145,28.622,28.607,28.6145,99389.0
2015-07-29 12:15:00,38.16,38.17,38.15,38.16,65482.0,28.6145,28.622,28.607,28.6145,65482.0
2015-07-29 12:20:00,38.16,38.16,38.14,38.15,33170.0,28.6145,28.6145,28.5995,28.607,33170.0
2015-07-29 12:25:00,38.15,38.17,38.15,38.16,126457.0,28.607,28.622,28.607,28.6145,126457.0
2015-07-29 12:30:00,38.17,38.2,38.16,38.18,52479.0,28.622,28.6445,28.6145,28.6295,52479.0
2015-07-29 12:35:00,38.19,38.2,38.17,38.2,97754.0,28.637,28.6445,28.622,28.6445,97754.0
2015-07-29 12:40:00,38.2,38.21,38.17,38.17,102860.0,28.6445,28.652,28.622,28.622,102860.0
2015-07-29 12:45:00,38.18,38.2,38.18,38.2,67393.0,28.6295,28.6445,28.6295,28.6445,67393.0
2015-07-29 12:50:00,38.2,38.25,38.19,38.22,111492.0,28.6445,28.682,28.637,28.6595,111492.0
2015-07-29 12:55:00,38.23,38.25,38.21,38.25,205757.0,28.667,28.682,28.652,28.682,205757.0
2015-07-29 13:00:00,38.24,38.27,38.23,38.26,44413.0,28.6745,28.697,28.667,28.6895,44413.0
2015-07-29 13:05:00,38.26,38.28,38.25,38.25,70352.0,28.6895,28.7045,28.682,28.682,70352.0
2015-07-29 13:10:00,38.25,38.27,38.24,38.27,112124.0,28.682,28.697,28.6745,28.697,112124.0
2015-07-29 13:15:00,38.27,38.27,38.25,38.27,53822.0,28.697,28.697,28.682,28.697,53822.0
2015-07-29 13:20:00,38.26,38.27,38.25,38.25,71166.0,28.6895,28.697,28.682,28.682,71166.0
2015-07-29 13:25:00,38.25,38.27,38.25,38.26,56768.0,28.682,28.697,28.682,28.6895,56768.0
2015-07-29 13:30:00,38.25,38.27,38.25,38.27,97951.0,28.682,28.697,28.682,28.697,97951.0
2015-07-29 13:35:00,38.27,38.28,38.26,38.28,81719.0,28.697,28.7045,28.6895,28.7045,81719.0
2015-07-29 13:40:00,38.29,38.29,38.28,38.28,91767.0,28.712,28.712,28.7045,28.7045,91767.0
2015-07-29 13:45:00,38.28,38.28,38.24,38.25,114423.0,28.7045,28.7045,28.6745,28.682,114423.0
2015-07-29 13:50:00,38.24,38.24,38.22,38.23,120565.0,28.6745,28.6745,28.6595,28.667,120565.0
2015-07-29 13:55:00,38.23,38.23,38.16,38.19,287251.0,28.667,28.667,28.6145,28.637,287251.0
2015-07-29 14:00:00,38.2,38.4,38.18,38.2,492177.0,28.6445,28.7944,28.6295,28.6445,492177.0
2015-07-29 14:05:00,38.2,38.26,38.12,38.13,285340.0,28.6445,28.6895,28.5845,28.592,285340.0
2015-07-29 14:10:00,38.14,38.24,38.12,38.19,380841.0,28.5995,28.6745,28.5845,28.637,380841.0
2015-07-29 14:15:00,38.18,38.28,38.18,38.25,134238.0,28.6295,28.7045,28.6295,28.682,134238.0
2015-07-29 14:20:00,38.26,38.29,38.21,38.23,191826.0,28.6895,28.712,28.652,28.667,191826.0
2015-07-29 14:25:00,38.23,38.26,38.21,38.25,128772.0,28.667,28.6895,28.652,28.682,128772.0
2015-07-29 14:30:00,38.25,38.29,38.24,38.29,82286.0,28.682,28.712,28.6745,28.712,82286.0
2015-07-29 14:35:00,38.29,38.29,38.26,38.29,67575.0,28.712,28.712,28.6895,28.712,67575.0
2015-07-29 14:40:00,38.3,38.33,38.28,38.3,106170.0,28.7195,28.742,28.7045,28.7195,106170.0
2015-07-29 14:45:00,38.3,38.34,38.28,38.33,97908.0,28.7195,28.7495,28.7045,28.742,97908.0
2015-07-29 14:50:00,38.33,38.35,38.32,38.33,178220.0,28.742,28.7569,28.7345,28.742,178220.0
2015-07-29 14:55:00,38.32,38.36,38.32,38.36,120177.0,28.7345,28.7644,28.7345,28.7644,120177.0
2015-07-29 15:00:00,38.36,38.36,38.33,38.34,125523.0,28.7644,28.7644,28.742,28.7495,125523.0
2015-07-29 15:05:00,38.35,38.35,38.3,38.31,567303.0,28.7569,28.7569,28.7195,28.727,567303.0
2015-07-29 15:10:00,38.3,38.33,38.29,38.32,176048.0,28.7195,28.742,28.712,28.7345,176048.0
2015-07-29 15:15:00,38.31,38.32,38.29,38.3,184095.0,28.727,28.7345,28.712,28.7195,184095.0
2015-07-29 15:20:00,38.3,38.32,38.29,38.32,181234.0,28.7195,28.7345,28.712,28.7345,181234.0
2015-07-29 15:25:00,38.32,38.33,38.31,38.31,144073.0,28.7345,28.742,28.727,28.727,144073.0
2015-07-29 15:30:00,38.32,38.32,38.25,38.27,149819.0,28.7345,28.7345,28.682,28.697,149819.0
2015-07-29 15:35:00,38.27,38.31,38.26,38.3,130624.0,28.697,28.727,28.6895,28.7195,130624.0
2015-07-29 15:40:00,38.31,38.34,38.3,38.32,115844.0,28.727,28.7495,28.7195,28.7345,115844.0
2015-07-29 15:45:00,38.33,38.34,38.3,38.32,205748.0,28.742,28.7495,28.7195,28.7345,205748.0
2015-07-29 15:50:00,38.32,38.32,38.28,38.28,194443.0,28.7345,28.7345,28.7045,28.7045,194443.0
2015-07-29 15:55:00,38.28,38.3,38.25,38.25,497199.0,28.7045,28.7195,28.682,28.682,497199.0
2015-07-30 09:30:00,37.97,38.03,37.87,38.01,505715.0,28.472,28.517,28.397,28.502,505715.0
2015-07-30 09:35:00,38.01,38.03,37.93,37.95,475009.0,28.502,28.517,28.442,28.457,475009.0
2015-07-30 09:40:00,37.94,37.95,37.88,37.91,480242.0,28.4495,28.457,28.4045,28.427,480242.0
2015-07-30 09:45:00,37.92,37.92,37.84,37.85,337821.0,28.4345,28.4345,28.3745,28.382,337821.0
2015-07-30 09:50:00,37.85,37.87,37.83,37.86,257692.0,28.382,28.397,28.367,28.3895,257692.0
2015-07-30 09:55:00,37.86,37.87,37.83,37.84,91691.0,28.3895,28.397,28.367,28.3745,91691.0
2015-07-30 10:00:00,37.83,37.88,37.81,37.87,107339.0,28.367,28.4045,28.352,28.397,107339.0
2015-07-30 10:05:00,37.87,37.89,37.87,37.88,76685.0,28.397,28.412,28.397,28.4045,76685.0
2015-07-30 10:10:00,37.87,37.91,37.85,37.91,119987.0,28.397,28.427,28.382,28.427,119987.0
2015-07-30 10:15:00,37.9,37.92,37.87,37.88,63234.0,28.4195,28.4345,28.397,28.4045,63234.0
2015-07-30 10:20:00,37.88,37.91,37.88,37.9,169750.0,28.4045,28.427,28.4045,28.4195,169750.0
2015-07-30 10:25:00,37.91,37.92,37.88,37.92,166931.0,28.427,28.4345,28.4045,28.4345,166931.0
2015-07-30 10:30:00,37.92,37.96,37.87,37.89,126523.0,28.4345,28.4645,28.397,28.412,126523.0
2015-07-30 10:35:00,37.89,37.9,37.83,37.83,241932.0,28.412,28.4195,28.367,28.367,241932.0
2015-07-30 10:40:00,37.84,37.86,37.83,37.85,255098.0,28.3745,28.3895,28.367,28.382,255098.0
2015-07-30 10:45:00,37.84,37.86,37.82,37.82,417958.0,28.3745,28.3895,28.3595,28.3595,417958.0
2015-07-30 10:50:00,37.82,37.83,37.78,37.79,156744.0,28.3595,28.367,28.3295,28.337,156744.0
2015-07-30 10:55:00,37.79,37.79,37.75,37.76,118477.0,28.337,28.337,28.307,28.3145,118477.0
2015-07-30 11:00:00,37.76,37.8,37.75,37.8,146045.0,28.3145,28.3445,28.307,28.3445,146045.0
2015-07-30 11:05:00,37.8,37.81,37.77,37.79,76904.0,28.3445,28.352,28.322,28.337,76904.0
2015-07-30 11:10:00,37.79,37.82,37.78,37.82,175334.0,28.337,28.3595,28.3295,28.3595,175334.0
2015-07-30 11:15:00,37.82,37.84,37.82,37.82,114836.0,28.3595,28.3745,28.3595,28.3595,114836.0
2015-07-30 11:20:00,37.82,37.86,37.82,37.86,131928.0,28.3595,28.3895,28.3595,28.3895,131928.0
2015-07-30 11:25:00,37.86,37.87,37.84,37.86,306134.0,28.3895,28.397,28.3745,28.3895,306134.0
2015-07-30 11:30:00,37.85,37.86,37.84,37.86,147577.0,28.382,28.3895,28.3745,28.3895,147577.0
2015-07-30 11:35:00,37.85,37.86,37.83,37.85,86000.0,28.382,28.3895,28.367,28.382,86000.0
2015-07-30 11:40:00,37.86,37.87,37.84,37.86,50599.0,28.3895,28.397,28.3745,28.3895,50599.0
2015-07-30 11:45:00,37.87,37.89,37.86,37.87,159583.0,28.397,28.412,28.3895,28.397,159583.0
2015-07-30 11:50:00,37.88,37.89,37.87,37.87,60331.0,28.4045,28.412,28.397,28.397,60331.0
2015-07-30 11:55:00,37.87,37.88,37.85,37.87,54467.0,28.397,28.4045,28.382,28.397,54467.0
2015-07-30 12:00:00,37.88,37.89,37.85,37.87,194517.0,28.4045,28.412,28.382,28.397,194517.0
2015-07-30 12:05:00,37.87,37.87,37.85,37.87,62439.0,28.397,28.397,28.382,28.397,62439.0
2015-07-30 12:10:00,37.86,37.88,37.85,37.87,69853.0,28.3895,28.4045,28.382,28.397,69853.0
2015-07-30 12:15:00,37.87,37.89,37.86,37.87,71377.0,28.397,28.412,28.3895,28.397,71377.0
2015-07-30 12:20:00,37.88,37.88,37.86,37.88,67456.0,28.4045,28.4045,28.3895,28.4045,67456.0
2015-07-30 12:25:00,37.88,37.9,37.87,37.88,91913.0,28.4045,28.4195,28.397,28.4045,91913.0
2015-07-30 12:30:00,37.88,37.9,37.87,37.89,59283.0,28.4045,28.4195,28.397,28.412,59283.0
2015-07-30 12:35:00,37.88,37.89,37.85,37.87,84156.0,28.4045,28.412,28.382,28.397,84156.0
2015-07-30 12:40:00,37.87,37.89,37.86,37.88,82097.0,28.397,28.412,28.3895,28.4045,82097.0
2015-07-30 12:45:00,37.89,37.89,37.86,37.89,93638.0,28.412,28.412,28.3895,28.412,93638.0
2015-07-30 12:50:00,37.89,37.9,37.86,37.86,83681.0,28.412,28.4195,28.3895,28.3895,83681.0
2015-07-30 12:55:00,37.87,37.9,37.87,37.9,47754.0,28.397,28.4195,28.397,28.4195,47754.0
2015-07-30 13:00:00,37.9,37.91,37.88,37.88,40020.0,28.4195,28.427,28.4045,28.4045,40020.0
2015-07-30 13:05:00,37.88,37.9,37.87,37.89,75111.0,28.4045,28.4195,28.397,28.412,75111.0
2015-07-30 13:10:00,37.9,37.9,37.86,37.88,64096.0,28.4195,28.4195,28.3895,28.4045,64096.0
2015-07-30 13:15:00,37.88,37.9,37.88,37.9,38713.0,28.4045,28.4195,28.4045,28.4195,38713.0
2015-07-30 13:20:00,37.9,37.9,37.86,37.87,54159.0,28.4195,28.4195,28.3895,28.397,54159.0
2015-07-30 13:25:00,37.88,37.89,37.86,37.88,47003.0,28.4045,28.412,28.3895,28.4045,47003.0
2015-07-30 13:30:00,37.89,37.89,37.85,37.85,26103.0,28.412,28.412,28.382,28.382,26103.0
2015-07-30 13:35:00,37.85,37.87,37.84,37.84,64501.0,28.382,28.397,28.3745,28.3745,64501.0
2015-07-30 13:40:00,37.84,37.87,37.83,37.85,55564.0,28.3745,28.397,28.367,28.382,55564.0
2015-07-30 13:45:00,37.85,37.87,37.84,37.86,46464.0,28.382,28.397,28.3745,28.3895,46464.0
2015-07-30 13:50:00,37.87,37.9,37.86,37.89,120413.0,28.397,28.4195,28.3895,28.412,120413.0
2015-07-30 13:55:00,37.89,37.9,37.87,37.89,120186.0,28.412,28.4195,28.397,28.412,120186.0
2015-07-30 14:00:00,37.89,37.96,37.88,37.95,89641.0,28.412,28.4645,28.4045,28.457,89641.0
2015-07-30 14:05:00,37.94,37.95,37.92,37.93,60832.0,28.4495,28.457,28.4345,28.442,60832.0
2015-07-30 14:10:00,37.92,37.96,37.92,37.94,60481.0,28.4345,28.4645,28.4345,28.4495,60481.0
2015-07-30 14:15:00,37.94,37.97,37.93,37.94,57900.0,28.4495,28.472,28.442,28.4495,57900.0
2015-07-30 14:20:00,37.94,37.97,37.94,37.95,50173.0,28.4495,28.472,28.4495,28.457,50173.0
2015-07-30 14:25:00,37.95,37.96,37.93,37.93,46754.0,28.457,28.4645,28.442,28.442,46754.0
2015-07-30 14:30:00,37.93,37.94,37.91,37.91,85685.0,28.442,28.4495,28.427,28.427,85685.0
2015-07-30 14:35:00,37.91,37.93,37.9,37.9,99709.0,28.427,28.442,28.4195,28.4195,99709.0
2015-07-30 14:40:00,37.9,37.93,37.9,37.93,103306.0,28.4195,28.442,28.4195,28.442,103306.0
2015-07-30 14:45:00,37.92,37.95,37.91,37.95,45552.0,28.4345,28.457,28.427,28.457,45552.0
2015-07-30 14:50:00,37.94,37.99,37.94,37.97,84546.0,28.4495,28.487,28.4495,28.472,84546.0
2015-07-30 14:55:00,37.97,37.98,37.95,37.97,83075.0,28.472,28.4795,28.457,28.472,83075.0
2015-07-30 15:00:00,37.98,37.99,37.97,37.98,52095.0,28.4795,28.487,28.472,28.4795,52095.0
2015-07-30 15:05:00,37.98,38.01,37.96,37.98,91344.0,28.4795,28.502,28.4645,28.4795,91344.0
2015-07-30 15:10:00,37.98,37.99,37.97,37.98,63248.0,28.4795,28.487,28.472,28.4795,63248.0
2015-07-30 15:15:00,37.98,37.99,37.96,37.98,75797.0,28.4795,28.487,28.4645,28.4795,75797.0
2015-07-30 15:20:00,37.99,38.0,37.98,37.99,81881.0,28.487,28.4945,28.4795,28.487,81881.0
2015-07-30 15:25:00,38.0,38.03,37.99,38.01,192955.0,28.4945,28.517,28.487,28.502,192955.0
2015-07-30 15:30:00,38.01,38.01,37.98,37.99,99690.0,28.502,28.502,28.4795,28.487,99690.0
2015-07-30 15:35:00,37.99,37.99,37.95,37.98,261334.0,28.487,28.487,28.457,28.4795,261334.0
2015-07-30 15:40:00,37.97,38.01,37.97,38.01,111206.0,28.472,28.502,28.472,28.502,111206.0
2015-07-30 15:45:00,38.0,38.01,37.99,38.0,191749.0,28.4945,28.502,28.487,28.4945,191749.0
2015-07-30 15:50:00,38.0,38.02,37.99,38.01,129909.0,28.4945,28.5095,28.487,28.502,129909.0
2015-07-30 15:55:00,38.01,38.02,37.97,38.0,324821.0,28.502,28.5095,28.472,28.4945,324821.0
2015-07-31 09:30:00,38.33,38.4,38.32,38.35,543399.0,28.742,28.7944,28.7345,28.7569,543399.0
2015-07-31 09:35:00,38.35,38.36,38.27,38.28,323443.0,28.7569,28.7644,28.697,28.7045,323443.0
2015-07-31 09:40:00,38.28,38.3,38.25,38.26,325773.0,28.7045,28.7195,28.682,28.6895,325773.0
2015-07-31 09:45:00,38.27,38.32,38.26,38.26,146660.0,28.697,28.7345,28.6895,28.6895,146660.0
2015-07-31 09:50:00,38.26,38.3,38.26,38.29,220868.0,28.6895,28.7195,28.6895,28.712,220868.0
2015-07-31 09:55:00,38.29,38.35,38.27,38.34,1560778.0,28.712,28.7569,28.697,28.7495,1560778.0
2015-07-31 10:00:00,38.34,38.38,38.33,38.36,665165.0,28.7495,28.7794,28.742,28.7644,665165.0
2015-07-31 10:05:00,38.36,38.38,38.35,38.38,533712.0,28.7644,28.7794,28.7569,28.7794,533712.0
2015-07-31 10:10:00,38.38,38.42,38.37,38.4,470629.0,28.7794,28.8094,28.7719,28.7944,470629.0
2015-07-31 10:15:00,38.4,38.43,38.39,38.39,547770.0,28.7944,28.8169,28.7869,28.7869,547770.0
2015-07-31 10:20:00,38.39,38.44,38.37,38.43,370682.0,28.7869,28.8244,28.7719,28.8169,370682.0
2015-07-31 10:25:00,38.43,38.44,38.38,38.39,445809.0,28.8169,28.8244,28.7794,28.7869,445809.0
2015-07-31 10:30:00,38.39,38.41,38.38,38.4,139533.0,28.7869,28.8019,28.7794,28.7944,139533.0
2015-07-31 10:35:00,38.41,38.41,38.37,38.38,115077.0,28.8019,28.8019,28.7719,28.7794,115077.0
2015-07-31 10:40:00,38.38,38.4,38.36,38.38,103700.0,28.7794,28.7944,28.7644,28.7794,103700.0
2015-07-31 10:45:00,38.38,38.42,38.37,38.42,343731.0,28.7794,28.8094,28.7719,28.8094,343731.0
2015-07-31 10:50:00,38.41,38.42,38.4,38.4,43655.0,28.8019,28.8094,28.7944,28.7944,43655.0
2015-07-31 10:55:00,38.41,38.41,38.39,38.39,101670.0,28.8019,28.8019,28.7869,28.7869,101670.0
2015-07-31 11:00:00,38.39,38.4,38.37,38.39,191564.0,28.7869,28.7944,28.7719,28.7869,191564.0
2015-07-31 11:05:00,38.39,38.42,38.38,38.4,206034.0,28.7869,28.8094,28.7794,28.7944,206034.0
2015-07-31 11:10:00,38.4,38.42,38.39,38.41,88626.0,28.7944,28.8094,28.7869,28.8019,88626.0
2015-07-31 11:15:00,38.41,38.43,38.4,38.42,148110.0,28.8019,28.8169,28.7944,28.8094,148110.0
2015-07-31 11:20:00,38.43,38.44,38.42,38.44,120061.0,28.8169,28.8244,28.8094,28.8244,120061.0
2015-07-31 11:25:00,38.44,38.47,38.43,38.46,155899.0,28.8244,28.8469,28.8169,28.8394,155899.0
2015-07-31 11:30:00,38.47,38.48,38.45,38.45,162225.0,28.8469,28.8544,28.8319,28.8319,162225.0
2015-07-31 11:35:00,38.46,38.49,38.45,38.49,179862.0,28.8394,28.8619,28.8319,28.8619,179862.0
2015-07-31 11:40:00,38.49,38.5,38.46,38.47,199803.0,28.8619,28.8694,28.8394,28.8469,199803.0
2015-07-31 11:45:00,38.47,38.48,38.46,38.47,123625.0,28.8469,28.8544,28.8394,28.8469,123625.0
2015-07-31 11:50:00,38.47,38.48,38.45,38.46,89455.0,28.8469,28.8544,28.8319,28.8394,89455.0
2015-07-31 11:55:00,38.45,38.46,38.43,38.44,20845.0,28.8319,28.8394,28.8169,28.8244,20845.0
2015-07-31 12:00:00,38.44,38.45,38.43,38.44,161801.0,28.8244,28.8319,28.8169,28.8244,161801.0
2015-07-31 12:05:00,38.43,38.48,38.43,38.48,223214.0,28.8169,28.8544,28.8169,28.8544,223214.0
2015-07-31 12:10:00,38.47,38.48,38.46,38.47,90487.0,28.8469,28.8544,28.8394,28.8469,90487.0
2015-07-31 12:15:00,38.47,38.48,38.45,38.45,48348.0,28.8469,28.8544,28.8319,28.8319,48348.0
2015-07-31 12:20:00,38.46,38.47,38.45,38.45,69210.0,28.8394,28.8469,28.8319,28.8319,69210.0
2015-07-31 12:25:00,38.46,38.47,38.45,38.47,44070.0,28.8394,28.8469,28.8319,28.8469,44070.0
2015-07-31 12:30:00,38.47,38.47,38.44,38.45,67593.0,28.8469,28.8469,28.8244,28.8319,67593.0
2015-07-31 12:35:00,38.45,38.45,38.41,38.42,168552.0,28.8319,28.8319,28.8019,28.8094,168552.0
2015-07-31 12:40:00,38.42,38.44,38.41,38.43,123579.0,28.8094,28.8244,28.8019,28.8169,123579.0
2015-07-31 12:45:00,38.43,38.44,38.39,38.4,123657.0,28.8169,28.8244,28.7869,28.7944,123657.0
2015-07-31 12:50:00,38.39,38.41,38.38,38.4,112301.0,28.7869,28.8019,28.7794,28.7944,112301.0
2015-07-31 12:55:00,38.41,38.41,38.39,38.4,217496.0,28.8019,28.8019,28.7869,28.7944,217496.0
2015-07-31 13:00:00,38.4,38.41,38.38,38.4,178261.0,28.7944,28.8019,28.7794,28.7944,178261.0
2015-07-31 13:05:00,38.39,38.4,38.38,38.39,37371.0,28.7869,28.7944,28.7794,28.7869,37371.0
2015-07-31 13:10:00,38.39,38.39,38.36,38.37,52695.0,28.7869,28.7869,28.7644,28.7719,52695.0
2015-07-31 13:15:00,38.37,38.39,38.35,38.37,80437.0,28.7719,28.7869,28.7569,28.7719,80437.0
2015-07-31 13:20:00,38.37,38.39,38.37,38.38,222398.0,28.7719,28.7869,28.7719,28.7794,222398.0
2015-07-31 13:25:00,38.37,38.38,38.34,38.35,28441.0,28.7719,28.7794,28.7495,28.7569,28441.0
2015-07-31 13:30:00,38.35,38.36,38.33,38.36,71315.0,28.7569,28.7644,28.742,28.7644,71315.0
2015-07-31 13:35:00,38.36,38.36,38.33,38.33,109418.0,28.7644,28.7644,28.742,28.742,109418.0
2015-07-31 13:40:00,38.33,38.35,38.32,38.32,105613.0,28.742,28.7569,28.7345,28.7345,105613.0
2015-07-31 13:45:00,38.33,38.35,38.32,38.33,81346.0,28.742,28.7569,28.7345,28.742,81346.0
2015-07-31 13:50:00,38.33,38.34,38.33,38.34,35749.0,28.742,28.7495,28.742,28.7495,35749.0
2015-07-31 13:55:00,38.34,38.34,38.32,38.32,99653.0,28.7495,28.7495,28.7345,28.7345,99653.0
2015-07-31 14:00:00,38.33,38.38,38.33,38.35,82042.0,28.742,28.7794,28.742,28.7569,82042.0
2015-07-31 14:05:00,38.36,38.38,38.35,38.36,66191.0,28.7644,28.7794,28.7569,28.7644,66191.0
2015-07-31 14:10:00,38.36,38.36,38.34,38.35,35487.0,28.7644,28.7644,28.7495,28.7569,35487.0
2015-07-31 14:15:00,38.34,38.35,38.33,38.33,111844.0,28.7495,28.7569,28.742,28.742,111844.0
2015-07-31 14:20:00,38.33,38.34,38.26,38.28,181347.0,28.742,28.7495,28.6895,28.7045,181347.0
2015-07-31 14:25:00,38.29,38.29,38.27,38.27,46701.0,28.712,28.712,28.697,28.697,46701.0
2015-07-31 14:30:00,38.27,38.3,38.27,38.28,69940.0,28.697,28.7195,28.697,28.7045,69940.0
2015-07-31 14:35:00,38.28,38.28,38.23,38.25,87043.0,28.7045,28.7045,28.667,28.682,87043.0
2015-07-31 14:40:00,38.25,38.27,38.24,38.26,75108.0,28.682,28.697,28.6745,28.6895,75108.0
2015-07-31 14:45:00,38.27,38.27,38.19,38.21,358148.0,28.697,28.697,28.637,28.652,358148.0
2015-07-31 14:50:00,38.21,38.24,38.2,38.23,88804.0,28.652,28.6745,28.6445,28.667,88804.0
2015-07-31 14:55:00,38.23,38.24,38.22,38.23,87223.0,28.667,28.6745,28.6595,28.667,87223.0
2015-07-31 15:00:00,38.23,38.24,38.21,38.22,64376.0,28.667,28.6745,28.652,28.6595,64376.0
2015-07-31 15:05:00,38.22,38.22,38.17,38.18,56087.0,28.6595,28.6595,28.622,28.6295,56087.0
2015-07-31 15:10:00,38.17,38.2,38.17,38.19,121211.0,28.622,28.6445,28.622,28.637,121211.0
2015-07-31 15:15:00,38.19,38.2,38.18,38.2,84622.0,28.637,28.6445,28.6295,28.6445,84622.0
2015-07-31 15:20:00,38.2,38.2,38.18,38.18,78908.0,28.6445,28.6445,28.6295,28.6295,78908.0
2015-07-31 15:25:00,38.18,38.19,38.16,38.17,115711.0,28.6295,28.637,28.6145,28.622,115711.0
2015-07-31 15:30:00,38.18,38.21,38.17,38.2,128707.0,28.6295,28.652,28.622,28.6445,128707.0
2015-07-31 15:35:00,38.19,38.21,38.19,38.19,135755.0,28.637,28.652,28.637,28.637,135755.0
2015-07-31 15:40:00,38.2,38.24,38.19,38.22,283234.0,28.6445,28.6745,28.637,28.6595,283234.0
2015-07-31 15:45:00,38.23,38.24,38.21,38.23,138664.0,28.667,28.6745,28.652,28.667,138664.0
2015-07-31 15:50:00,38.23,38.24,38.21,38.23,366598.0,28.667,28.6745,28.652,28.667,366598.0
2015-07-31 15:55:00,38.23,38.32,38.23,38.31,1382636.0,28.667,28.7345,28.667,28.727,1382636.0
2015-08-03 09:30:00,37.91,37.96,37.76,37.81,1049706.0,28.427,28.4645,28.3145,28.352,1049706.0
2015-08-03 09:35:00,37.81,37.84,37.81,37.83,403357.0,28.352,28.3745,28.352,28.367,403357.0
2015-08-03 09:40:00,37.83,37.83,37.76,37.77,291285.0,28.367,28.367,28.3145,28.322,291285.0
2015-08-03 09:45:00,37.78,37.81,37.76,37.79,234630.0,28.3295,28.352,28.3145,28.337,234630.0
2015-08-03 09:50:00,37.79,37.81,37.78,37.79,125944.0,28.337,28.352,28.3295,28.337,125944.0
2015-08-03 09:55:00,37.79,37.81,37.77,37.77,144961.0,28.337,28.352,28.322,28.322,144961.0
2015-08-03 10:00:00,37.78,37.79,37.76,37.78,178420.0,28.3295,28.337,28.3145,28.3295,178420.0
2015-08-03 10:05:00,37.78,37.79,37.74,37.74,345456.0,28.3295,28.337,28.2995,28.2995,345456.0
2015-08-03 10:10:00,37.75,37.82,37.74,37.8,216667.0,28.307,28.3595,28.2995,28.3445,216667.0
2015-08-03 10:15:00,37.81,37.81,37.74,37.75,186074.0,28.352,28.352,28.2995,28.307,186074.0
2015-08-03 10:20:00,37.75,37.77,37.72,37.72,60106.0,28.307,28.322,28.2845,28.2845,60106.0
2015-08-03 10:25:00,37.73,37.73,37.69,37.72,65395.0,28.292,28.292,28.262,28.2845,65395.0
2015-08-03 10:30:00,37.72,37.73,37.69,37.73,174301.0,28.2845,28.292,28.262,28.292,174301.0
2015-08-03 10:35:00,37.73,37.77,37.72,37.76,61556.0,28.292,28.322,28.2845,28.3145,61556.0
2015-08-03 10:40:00,37.76,37.78,37.75,37.76,270581.0,28.3145,28.3295,28.307,28.3145,270581.0
2015-08-03 10:45:00,37.76,37.81,37.73,37.8,193586.0,28.3145,28.352,28.292,28.3445,193586.0
2015-08-03 10:50:00,37.8,37.81,37.79,37.8,154309.0,28.3445,28.352,28.337,28.3445,154309.0
2015-08-03 10:55:00,37.8,37.84,37.8,37.82,208750.0,28.3445,28.3745,28.3445,28.3595,208750.0
2015-08-03 11:00:00,37.82,37.84,37.81,37.83,194563.0,28.3595,28.3745,28.352,28.367,194563.0
2015-08-03 11:05:00,37.82,37.85,37.82,37.85,82631.0,28.3595,28.382,28.3595,28.382,82631.0
2015-08-03 11:10:00,37.85,37.88,37.83,37.87,362043.0,28.382,28.4045,28.367,28.397,362043.0
2015-08-03 11:15:00,37.87,37.88,37.85,37.88,130972.0,28.397,28.4045,28.382,28.4045,130972.0
2015-08-03 11:20:00,37.88,37.89,37.87,37.88,64610.0,28.4045,28.412,28.397,28.4045,64610.0
2015-08-03 11:25:00,37.89,37.89,37.86,37.87,93688.0,28.412,28.412,28.3895,28.397,93688.0
2015-08-03 11:30:00,37.88,37.89,37.87,37.89,75580.0,28.4045,28.412,28.397,28.412,75580.0
2015-08-03 11:35:00,37.88,37.89,37.85,37.85,78598.0,28.4045,28.412,28.382,28.382,78598.0
2015-08-03 11:40:00,37.85,37.85,37.83,37.84,109431.0,28.382,28.382,28.367,28.3745,109431.0
2015-08-03 11:45:00,37.85,37.85,37.81,37.82,74074.0,28.382,28.382,28.352,28.3595,74074.0
2015-08-03 11:50:00,37.81,37.82,37.79,37.8,111458.0,28.352,28.3595,28.337,28.3445,111458.0
2015-08-03 11:55:00,37.8,37.81,37.78,37.79,167449.0,28.3445,28.352,28.3295,28.337,167449.0
2015-08-03 12:00:00,37.8,37.82,37.79,37.8,137471.0,28.3445,28.3595,28.337,28.3445,137471.0
2015-08-03 12:05:00,37.8,37.81,37.78,37.78,18663.0,28.3445,28.352,28.3295,28.3295,18663.0
2015-08-03 12:10:00,37.79,37.79,37.77,37.79,38485.0,28.337,28.337,28.322,28.337,38485.0
2015-08-03 12:15:00,37.78,37.79,37.75,37.76,71607.0,28.3295,28.337,28.307,28.3145,71607.0
2015-08-03 12:20:00,37.76,37.77,37.74,37.77,52417.0,28.3145,28.322,28.2995,28.322,52417.0
2015-08-03 12:25:00,37.76,37.77,37.75,37.77,40849.0,28.3145,28.322,28.307,28.322,40849.0
2015-08-03 12:30:00,37.76,37.77,37.7,37.72,99184.0,28.3145,28.322,28.2695,28.2845,99184.0
2015-08-03 12:35:00,37.72,37.72,37.66,37.68,115776.0,28.2845,28.2845,28.2395,28.2545,115776.0
2015-08-03 12:40:00,37.68,37.68,37.65,37.66,69343.0,28.2545,28.2545,28.2321,28.2395,69343.0
2015-08-03 12:45:00,37.66,37.67,37.65,37.66,74387.0,28.2395,28.247,28.2321,28.2395,74387.0
2015-08-03 12:50:00,37.65,37.66,37.61,37.62,98347.0,28.2321,28.2395,28.2021,28.2096,98347.0
2015-08-03 12:55:00,37.61,37.64,37.6,37.63,60189.0,28.2021,28.2246,28.1946,28.2171,60189.0
2015-08-03 13:00:00,37.63,37.66,37.62,37.66,55209.0,28.2171,28.2395,28.2096,28.2395,55209.0
2015-08-03 13:05:00,37.67,37.67,37.59,37.59,75213.0,28.247,28.247,28.1871,28.1871,75213.0
2015-08-03 13:10:00,37.6,37.62,37.59,37.59,84616.0,28.1946,28.2096,28.1871,28.1871,84616.0
2015-08-03 13:15:00,37.6,37.6,37.57,37.58,95780.0,28.1946,28.1946,28.1721,28.1796,95780.0
2015-08-03 13:20:00,37.59,37.62,37.58,37.61,68978.0,28.1871,28.2096,28.1796,28.2021,68978.0
2015-08-03 13:25:00,37.6,37.63,37.59,37.62,30205.0,28.1946,28.2171,28.1871,28.2096,30205.0
2015-08-03 13:30:00,37.61,37.64,37.6,37.63,87382.0,28.2021,28.2246,28.1946,28.2171,87382.0
2015-08-03 13:35:00,37.62,37.64,37.61,37.62,52859.0,28.2096,28.2246,28.2021,28.2096,52859.0
2015-08-03 13:40:00,37.61,37.65,37.6,37.63,161701.0,28.2021,28.2321,28.1946,28.2171,161701.0
2015-08-03 13:45:00,37.64,37.67,37.61,37.66,123586.0,28.2246,28.247,28.2021,28.2395,123586.0
2015-08-03 13:50:00,37.67,37.67,37.62,37.63,60002.0,28.247,28.247,28.2096,28.2171,60002.0
2015-08-03 13:55:00,37.63,37.64,37.61,37.63,160726.0,28.2171,28.2246,28.2021,28.2171,160726.0
2015-08-03 14:00:00,37.62,37.62,37.6,37.62,41396.0,28.2096,28.2096,28.1946,28.2096,41396.0
2015-08-03 14:05:00,37.62,37.62,37.58,37.6,56399.0,28.2096,28.2096,28.1796,28.1946,56399.0
2015-08-03 14:10:00,37.6,37.61,37.54,37.57,2129264.0,28.1946,28.2021,28.1496,28.1721,2129264.0
2015-08-03 14:15:00,37.56,37.6,37.55,37.59,277935.0,28.1646,28.1946,28.1571,28.1871,277935.0
2015-08-03 14:20:00,37.59,37.59,37.56,37.58,126321.0,28.1871,28.1871,28.1646,28.1796,126321.0
2015-08-03 14:25:00,37.58,37.59,37.56,37.58,127470.0,28.1796,28.1871,28.1646,28.1796,127470.0
2015-08-03 14:30:00,37.58,37.59,37.57,37.59,55735.0,28.1796,28.1871,28.1721,28.1871,55735.0
2015-08-03 14:35:00,37.59,37.63,37.58,37.62,211456.0,28.1871,28.2171,28.1796,28.2096,211456.0
2015-08-03 14:40:00,37.62,37.64,37.61,37.61,69142.0,28.2096,28.2246,28.2021,28.2021,69142.0
2015-08-03 14:45:00,37.61,37.62,37.59,37.59,80215.0,28.2021,28.2096,28.1871,28.1871,80215.0
2015-08-03 14:50:00,37.6,37.6,37.58,37.59,47328.0,28.1946,28.1946,28.1796,28.1871,47328.0
2015-08-03 14:55:00,37.59,37.6,37.56,37.6,87418.0,28.1871,28.1946,28.1646,28.1946,87418.0
2015-08-03 15:00:00,37.6,37.62,37.6,37.62,106104.0,28.1946,28.2096,28.1946,28.2096,106104.0
2015-08-03 15:05:00,37.63,37.63,37.6,37.61,64491.0,28.2171,28.2171,28.1946,28.2021,64491.0
2015-08-03 15:10:00,37.61,37.61,37.59,37.61,101956.0,28.2021,28.2021,28.1871,28.2021,101956.0
2015-08-03 15:15:00,37.62,37.62,37.6,37.61,38055.0,28.2096,28.2096,28.1946,28.2021,38055.0
2015-08-03 15:20:00,37.61,37.63,37.6,37.63,72596.0,28.2021,28.2171,28.1946,28.2171,72596.0
2015-08-03 15:25:00,37.63,37.63,37.6,37.62,84820.0,28.2171,28.2171,28.1946,28.2096,84820.0
2015-08-03 15:30:00,37.62,37.63,37.6,37.62,121790.0,28.2096,28.2171,28.1946,28.2096,121790.0
2015-08-03 15:35:00,37.61,37.65,37.6,37.65,118745.0,28.2021,28.2321,28.1946,28.2321,118745.0
2015-08-03 15:40:00,37.65,37.68,37.65,37.68,127154.0,28.2321,28.2545,28.2321,28.2545,127154.0
2015-08-03 15:45:00,37.68,37.68,37.63,37.64,123894.0,28.2545,28.2545,28.2171,28.2246,123894.0
2015-08-03 15:50:00,37.64,37.66,37.64,37.66,186719.0,28.2246,28.2395,28.2246,28.2395,186719.0
2015-08-03 15:55:00,37.66,37.71,37.65,37.7,540123.0,28.2395,28.277,28.2321,28.2695,540123.0
2015-08-04 09:30:00,37.99,38.04,37.94,38.0,398531.0,28.487,28.5245,28.4495,28.4945,398531.0
2015-08-04 09:35:00,38.0,38.05,38.0,38.03,452367.0,28.4945,28.532,28.4945,28.517,452367.0
2015-08-04 09:40:00,38.02,38.09,38.02,38.09,371233.0,28.5095,28.562,28.5095,28.562,371233.0
2015-08-04 09:45:00,38.09,38.12,38.06,38.11,159400.0,28.562,28.5845,28.5395,28.577,159400.0
2015-08-04 09:50:00,38.11,38.12,38.1,38.11,146293.0,28.577,28.5845,28.5695,28.577,146293.0
2015-08-04 09:55:00,38.11,38.11,38.08,38.1,218992.0,28.577,28.577,28.5545,28.5695,218992.0
2015-08-04 10:00:00,38.1,38.1,38.03,38.03,960377.0,28.5695,28.5695,28.517,28.517,960377.0
2015-08-04 10:05:00,38.04,38.07,38.02,38.07,318233.0,28.5245,28.547,28.5095,28.547,318233.0
2015-08-04 10:10:00,38.07,38.11,38.03,38.08,890246.0,28.547,28.577,28.517,28.5545,890246.0
2015-08-04 10:15:00,38.08,38.08,38.03,38.04,242009.0,28.5545,28.5545,28.517,28.5245,242009.0
2015-08-04 10:20:00,38.05,38.05,38.01,38.03,112050.0,28.532,28.532,28.502,28.517,112050.0
2015-08-04 10:25:00,38.03,38.08,38.03,38.07,179886.0,28.517,28.5545,28.517,28.547,179886.0
2015-08-04 10:30:00,38.07,38.09,38.03,38.04,138884.0,28.547,28.562,28.517,28.5245,138884.0
2015-08-04 10:35:00,38.04,38.04,37.98,37.98,97389.0,28.5245,28.5245,28.4795,28.4795,97389.0
2015-08-04 10:40:00,37.99,37.99,37.95,37.99,122849.0,28.487,28.487,28.457,28.487,122849.0
2015-08-04 10:45:00,37.99,38.03,37.98,38.0,110691.0,28.487,28.517,28.4795,28.4945,110691.0
2015-08-04 10:50:00,38.0,38.0,37.97,37.98,54325.0,28.4945,28.4945,28.472,28.4795,54325.0
2015-08-04 10:55:00,37.99,37.99,37.93,37.96,103992.0,28.487,28.487,28.442,28.4645,103992.0
2015-08-04 11:00:00,37.97,37.99,37.96,37.97,80343.0,28.472,28.487,28.4645,28.472,80343.0
2015-08-04 11:05:00,37.98,37.99,37.96,37.96,77225.0,28.4795,28.487,28.4645,28.4645,77225.0
2015-08-04 11:10:00,37.97,38.0,37.96,38.0,87452.0,28.472,28.4945,28.4645,28.4945,87452.0
2015-08-04 11:15:00,38.0,38.0,37.97,37.98,86184.0,28.4945,28.4945,28.472,28.4795,86184.0
2015-08-04 11:20:00,37.99,38.0,37.98,37.99,65539.0,28.487,28.4945,28.4795,28.487,65539.0
2015-08-04 11:25:00,37.99,37.99,37.96,37.99,184521.0,28.487,28.487,28.4645,28.487,184521.0
2015-08-04 11:30:00,37.98,37.98,37.96,37.96,75699.0,28.4795,28.4795,28.4645,28.4645,75699.0
2015-08-04 11:35:00,37.97,37.98,37.96,37.98,65153.0,28.472,28.4795,28.4645,28.4795,65153.0
2015-08-04 11:40:00,37.98,37.99,37.97,37.98,69422.0,28.4795,28.487,28.472,28.4795,69422.0
2015-08-04 11:45:00,37.97,37.98,37.96,37.97,67787.0,28.472,28.4795,28.4645,28.472,67787.0
2015-08-04 11:50:00,37.97,37.98,37.94,37.95,77907.0,28.472,28.4795,28.4495,28.457,77907.0
2015-08-04 11:55:00,37.95,37.97,37.94,37.96,134764.0,28.457,28.472,28.4495,28.4645,134764.0
2015-08-04 12:00:00,37.95,37.98,37.94,37.98,63255.0,28.457,28.4795,28.4495,28.4795,63255.0
2015-08-04 12:05:00,37.98,38.0,37.96,37.98,114985.0,28.4795,28.4945,28.4645,28.4795,114985.0
2015-08-04 12:10:00,37.98,37.99,37.96,37.97,53184.0,28.4795,28.487,28.4645,28.472,53184.0
2015-08-04 12:15:00,37.98,37.98,37.96,37.97,105411.0,28.4795,28.4795,28.4645,28.472,105411.0
2015-08-04 12:20:00,37.97,37.97,37.92,37.93,64155.0,28.472,28.472,28.4345,28.442,64155.0
2015-08-04 12:25:00,37.93,37.94,37.91,37.92,94539.0,28.442,28.4495,28.427,28.4345,94539.0
2015-08-04 12:30:00,37.91,37.93,37.9,37.92,72132.0,28.427,28.442,28.4195,28.4345,72132.0
2015-08-04 12:35:00,37.93,37.93,37.89,37.91,77732.0,28.442,28.442,28.412,28.427,77732.0
2015-08-04 12:40:00,37.91,37.91,37.87,37.88,37284.0,28.427,28.427,28.397,28.4045,37284.0
2015-08-04 12:45:00,37.87,37.89,37.87,37.89,44034.0,28.397,28.412,28.397,28.412,44034.0
2015-08-04 12:50:00,37.88,37.89,37.87,37.89,45443.0,28.4045,28.412,28.397,28.412,45443.0
2015-08-04 12:55:00,37.89,37.92,37.88,37.91,65315.0,28.412,28.4345,28.4045,28.427,65315.0
2015-08-04 13:00:00,37.9,37.91,37.88,37.89,32316.0,28.4195,28.427,28.4045,28.412,32316.0
2015-08-04 13:05:00,37.89,37.9,37.88,37.9,44247.0,28.412,28.4195,28.4045,28.4195,44247.0
2015-08-04 13:10:00,37.9,37.91,37.89,37.9,24814.0,28.4195,28.427,28.412,28.4195,24814.0
2015-08-04 13:15:00,37.91,37.94,37.9,37.92,35942.0,28.427,28.4495,28.4195,28.4345,35942.0
2015-08-04 13:20:00,37.92,37.93,37.91,37.91,83290.0,28.4345,28.442,28.427,28.427,83290.0
2015-08-04 13:25:00,37.91,37.91,37.88,37.88,31250.0,28.427,28.427,28.4045,28.4045,31250.0
2015-08-04 13:30:00,37.89,37.93,37.89,37.9,121748.0,28.412,28.442,28.412,28.4195,121748.0
2015-08-04 13:35:00,37.89,37.9,37.87,37.87,95533.0,28.412,28.4195,28.397,28.397,95533.0
2015-08-04 13:40:00,37.87,37.87,37.82,37.83,80498.0,28.397,28.397,28.3595,28.367,80498.0
2015-08-04 13:45:00,37.83,37.84,37.78,37.78,85844.0,28.367,28.3745,28.3295,28.3295,85844.0
2015-08-04 13:50:00,37.77,37.78,37.74,37.75,71832.0,28.322,28.3295,28.2995,28.307,71832.0
2015-08-04 13:55:00,37.76,37.78,37.75,37.77,148104.0,28.3145,28.3295,28.307,28.322,148104.0
2015-08-04 14:00:00,37.76,37.77,37.74,37.76,38785.0,28.3145,28.322,28.2995,28.3145,38785.0
2015-08-04 14:05:00,37.76,37.76,37.71,37.72,238688.0,28.3145,28.3145,28.277,28.2845,238688.0
2015-08-04 14:10:00,37.72,37.73,37.69,37.71,148794.0,28.2845,28.292,28.262,28.277,148794.0
2015-08-04 14:15:00,37.71,37.74,37.68,37.74,303491.0,28.277,28.2995,28.2545,28.2995,303491.0
2015-08-04 14:20:00,37.73,37.75,37.72,37.74,64789.0,28.292,28.307,28.2845,28.2995,64789.0
2015-08-04 14:25:00,37.74,37.77,37.74,37.76,104074.0,28.2995,28.322,28.2995,28.3145,104074.0
2015-08-04 14:30:00,37.77,37.77,37.73,37.75,62911.0,28.322,28.322,28.292,28.307,62911.0
2015-08-04 14:35:00,37.75,37.78,37.74,37.78,93843.0,28.307,28.3295,28.2995,28.3295,93843.0
2015-08-04 14:40:00,37.77,37.78,37.76,37.78,118267.0,28.322,28.3295,28.3145,28.3295,118267.0
2015-08-04 14:45:00,37.77,37.81,37.76,37.81,129097.0,28.322,28.352,28.3145,28.352,129097.0
2015-08-04 14:50:00,37.81,37.82,37.8,37.8,45116.0,28.352,28.3595,28.3445,28.3445,45116.0
2015-08-04 14:55:00,37.8,37.81,37.76,37.78,112198.0,28.3445,28.352,28.3145,28.3295,112198.0
2015-08-04 15:00:00,37.79,37.82,37.78,37.79,160473.0,28.337,28.3595,28.3295,28.337,160473.0
2015-08-04 15:05:00,37.8,37.82,37.78,37.8,80935.0,28.3445,28.3595,28.3295,28.3445,80935.0
2015-08-04 15:10:00,37.8,37.8,37.77,37.79,102952.0,28.3445,28.3445,28.322,28.337,102952.0
2015-08-04 15:15:00,37.79,37.81,37.78,37.79,123468.0,28.337,28.352,28.3295,28.337,123468.0
2015-08-04 15:20:00,37.79,37.81,37.78,37.81,61888.0,28.337,28.352,28.3295,28.352,61888.0
2015-08-04 15:25:00,37.8,37.81,37.79,37.79,156854.0,28.3445,28.352,28.337,28.337,156854.0
2015-08-04 15:30:00,37.79,37.83,37.78,37.79,251158.0,28.337,28.367,28.3295,28.337,251158.0
2015-08-04 15:35:00,37.79,37.8,37.77,37.77,93939.0,28.337,28.3445,28.322,28.322,93939.0
2015-08-04 15:40:00,37.77,37.79,37.76,37.78,193011.0,28.322,28.337,28.3145,28.3295,193011.0
2015-08-04 15:45:00,37.78,37.78,37.76,37.77,112577.0,28.3295,28.3295,28.3145,28.322,112577.0
2015-08-04 15:50:00,37.76,37.78,37.75,37.76,199156.0,28.3145,28.3295,28.307,28.3145,199156.0
2015-08-04 15:55:00,37.76,37.83,37.75,37.82,541565.0,28.3145,28.367,28.307,28.3595,541565.0
2015-08-05 09:30:00,38.14,38.22,38.14,38.18,481024.0,28.5995,28.6595,28.5995,28.6295,481024.0
2015-08-05 09:35:00,38.18,38.22,38.18,38.2,276099.0,28.6295,28.6595,28.6295,28.6445,276099.0
2015-08-05 09:40:00,38.21,38.23,38.19,38.23,237633.0,28.652,28.667,28.637,28.667,237633.0
2015-08-05 09:45:00,38.23,38.25,38.22,38.23,216452.0,28.667,28.682,28.6595,28.667,216452.0
2015-08-05 09:50:00,38.24,38.24,38.19,38.21,162561.0,28.6745,28.6745,28.637,28.652,162561.0
2015-08-05 09:55:00,38.21,38.22,38.17,38.18,172539.0,28.652,28.6595,28.622,28.6295,172539.0
2015-08-05 10:00:00,38.19,38.19,38.11,38.14,342911.0,28.637,28.637,28.577,28.5995,342911.0
2015-08-05 10:05:00,38.15,38.15,38.11,38.12,188435.0,28.607,28.607,28.577,28.5845,188435.0
2015-08-05 10:10:00,38.13,38.14,38.1,38.11,1261660.0,28.592,28.5995,28.5695,28.577,1261660.0
2015-08-05 10:15:00,38.11,38.11,38.08,38.1,231092.0,28.577,28.577,28.5545,28.5695,231092.0
2015-08-05 10:20:00,38.1,38.12,38.1,38.11,70450.0,28.5695,28.5845,28.5695,28.577,70450.0
2015-08-05 10:25:00,38.12,38.15,38.11,38.13,96886.0,28.5845,28.607,28.577,28.592,96886.0
2015-08-05 10:30:00,38.13,38.18,38.13,38.15,80139.0,28.592,28.6295,28.592,28.607,80139.0
2015-08-05 10:35:00,38.15,38.18,38.13,38.14,182874.0,28.607,28.6295,28.592,28.5995,182874.0
2015-08-05 10:40:00,38.14,38.15,38.13,38.13,79851.0,28.5995,28.607,28.592,28.592,79851.0
2015-08-05 10:45:00,38.14,38.16,38.13,38.14,91390.0,28.5995,28.6145,28.592,28.5995,91390.0
2015-08-05 10:50:00,38.15,38.16,38.14,38.15,57685.0,28.607,28.6145,28.5995,28.607,57685.0
2015-08-05 10:55:00,38.15,38.17,38.13,38.14,241794.0,28.607,28.622,28.592,28.5995,241794.0
2015-08-05 11:00:00,38.15,38.16,38.11,38.12,97721.0,28.607,28.6145,28.577,28.5845,97721.0
2015-08-05 11:05:00,38.13,38.14,38.12,38.14,90226.0,28.592,28.5995,28.5845,28.5995,90226.0
2015-08-05 11:10:00,38.13,38.14,38.1,38.1,42583.0,28.592,28.5995,28.5695,28.5695,42583.0
2015-08-05 11:15:00,38.11,38.12,38.09,38.1,85821.0,28.577,28.5845,28.562,28.5695,85821.0
2015-08-05 11:20:00,38.1,38.15,38.1,38.14,58322.0,28.5695,28.607,28.5695,28.5995,58322.0
2015-08-05 11:25:00,38.14,38.15,38.1,38.11,57308.0,28.5995,28.607,28.5695,28.577,57308.0
2015-08-05 11:30:00,38.11,38.12,38.09,38.09,194532.0,28.577,28.5845,28.562,28.562,194532.0
2015-08-05 11:35:00,38.09,38.1,38.05,38.05,66337.0,28.562,28.5695,28.532,28.532,66337.0
2015-08-05 11:40:00,38.05,38.06,38.04,38.04,98368.0,28.532,28.5395,28.5245,28.5245,98368.0
2015-08-05 11:45:00,38.04,38.04,38.02,38.03,38999.0,28.5245,28.5245,28.5095,28.517,38999.0
2015-08-05 11:50:00,38.03,38.03,37.98,37.98,76802.0,28.517,28.517,28.4795,28.4795,76802.0
2015-08-05 11:55:00,37.98,38.0,37.95,37.96,131204.0,28.4795,28.4945,28.457,28.4645,131204.0
2015-08-05 12:00:00,37.96,37.96,37.93,37.95,73528.0,28.4645,28.4645,28.442,28.457,73528.0
2015-08-05 12:05:00,37.94,37.96,37.94,37.95,47649.0,28.4495,28.4645,28.4495,28.457,47649.0
2015-08-05 12:10:00,37.95,37.97,37.93,37.94,47514.0,28.457,28.472,28.442,28.4495,47514.0
2015-08-05 12:15:00,37.94,37.94,37.91,37.92,52502.0,28.4495,28.4495,28.427,28.4345,52502.0
2015-08-05 12:20:00,37.91,37.92,37.9,37.9,37746.0,28.427,28.4345,28.4195,28.4195,37746.0
2015-08-05 12:25:00,37.89,37.91,37.88,37.91,49152.0,28.412,28.427,28.4045,28.427,49152.0
2015-08-05 12:30:00,37.9,37.9,37.85,37.86,44764.0,28.4195,28.4195,28.382,28.3895,44764.0
2015-08-05 12:35:00,37.87,37.88,37.86,37.87,62819.0,28.397,28.4045,28.3895,28.397,62819.0
2015-08-05 12:40:00,37.86,37.87,37.81,37.83,67756.0,28.3895,28.397,28.352,28.367,67756.0
2015-08-05 12:45:00,37.84,37.86,37.83,37.85,47429.0,28.3745,28.3895,28.367,28.382,47429.0
2015-08-05 12:50:00,37.86,37.86,37.8,37.8,68487.0,28.3895,28.3895,28.3445,28.3445,68487.0
2015-08-05 12:55:00,37.81,37.87,37.8,37.87,145468.0,28.352,28.397,28.3445,28.397,145468.0
2015-08-05 13:00:00,37.87,37.87,37.84,37.84,55815.0,28.397,28.397,28.3745,28.3745,55815.0
2015-08-05 13:05:00,37.84,37.86,37.83,37.85,42796.0,28.3745,28.3895,28.367,28.382,42796.0
2015-08-05 13:10:00,37.85,37.86,37.81,37.81,176586.0,28.382,28.3895,28.352,28.352,176586.0
2015-08-05 13:15:00,37.82,37.84,37.79,37.83,128046.0,28.3595,28.3745,28.337,28.367,128046.0
2015-08-05 13:20:00,37.82,37.87,37.82,37.87,170419.0,28.3595,28.397,28.3595,28.397,170419.0
2015-08-05 13:25:00,37.87,37.87,37.85,37.87,57265.0,28.397,28.397,28.382,28.397,57265.0
2015-08-05 13:30:00,37.87,37.88,37.85,37.85,86317.0,28.397,28.4045,28.382,28.382,86317.0
2015-08-05 13:35:00,37.86,37.9,37.85,37.9,75392.0,28.3895,28.4195,28.382,28.4195,75392.0
2015-08-05 13:40:00,37.9,37.92,37.88,37.91,37146.0,28.4195,28.4345,28.4045,28.427,37146.0
2015-08-05 13:45:00,37.92,37.92,37.9,37.9,104291.0,28.4345,28.4345,28.4195,28.4195,104291.0
2015-08-05 13:50:00,37.89,37.9,37.85,37.85,82621.0,28.412,28.4195,28.382,28.382,82621.0
2015-08-05 13:55:00,37.85,37.89,37.85,37.89,88079.0,28.382,28.412,28.382,28.412,88079.0
2015-08-05 14:00:00,37.88,37.92,37.87,37.91,101677.0,28.4045,28.4345,28.397,28.427,101677.0
2015-08-05 14:05:00,37.91,37.94,37.91,37.91,154431.0,28.427,28.4495,28.427,28.427,154431.0
2015-08-05 14:10:00,37.92,37.92,37.89,37.91,65912.0,28.4345,28.4345,28.412,28.427,65912.0
2015-08-05 14:15:00,37.91,37.93,37.9,37.92,46723.0,28.427,28.442,28.4195,28.4345,46723.0
2015-08-05 14:20:00,37.93,37.93,37.92,37.93,80823.0,28.442,28.442,28.4345,28.442,80823.0
2015-08-05 14:25:00,37.93,37.95,37.92,37.94,144276.0,28.442,28.457,28.4345,28.4495,144276.0
2015-08-05 14:30:00,37.95,37.95,37.93,37.93,133929.0,28.457,28.457,28.442,28.442,133929.0
2015-08-05 14:35:00,37.94,37.94,37.92,37.94,132627.0,28.4495,28.4495,28.4345,28.4495,132627.0
2015-08-05 14:40:00,37.93,37.93,37.89,37.9,135975.0,28.442,28.442,28.412,28.4195,135975.0
2015-08-05 14:45:00,37.91,37.92,37.89,37.91,122665.0,28.427,28.4345,28.412,28.427,122665.0
2015-08-05 14:50:00,37.92,37.92,37.89,37.89,93204.0,28.4345,28.4345,28.412,28.412,93204.0
2015-08-05 14:55:00,37.89,37.9,37.86,37.86,122350.0,28.412,28.4195,28.3895,28.3895,122350.0
2015-08-05 15:00:00,37.87,37.88,37.86,37.87,437789.0,28.397,28.4045,28.3895,28.397,437789.0
2015-08-05 15:05:00,37.88,37.89,37.87,37.89,255246.0,28.4045,28.412,28.397,28.412,255246.0
2015-08-05 15:10:00,37.89,37.92,37.89,37.91,131339.0,28.412,28.4345,28.412,28.427,131339.0
2015-08-05 15:15:00,37.91,37.91,37.87,37.88,128106.0,28.427,28.427,28.397,28.4045,128106.0
2015-08-05 15:20:00,37.87,37.92,37.87,37.91,130048.0,28.397,28.4345,28.397,28.427,130048.0
2015-08-05 15:25:00,37.92,37.93,37.89,37.89,236760.0,28.4345,28.442,28.412,28.412,236760.0
2015-08-05 15:30:00,37.89,37.89,37.87,37.88,86992.0,28.412,28.412,28.397,28.4045,86992.0
2015-08-05 15:35:00,37.88,37.89,37.86,37.87,148516.0,28.4045,28.412,28.3895,28.397,148516.0
2015-08-05 15:40:00,37.87,37.88,37.85,37.86,246214.0,28.397,28.4045,28.382,28.3895,246214.0
2015-08-05 15:45:00,37.87,37.88,37.86,37.87,70639.0,28.397,28.4045,28.3895,28.397,70639.0
2015-08-05 15:50:00,37.87,37.88,37.85,37.87,333286.0,28.397,28.4045,28.382,28.397,333286.0
2015-08-05 15:55:00,37.87,37.87,37.85,37.85,475108.0,28.397,28.397,28.382,28.382,475108.0
2015-08-06 09:30:00,37.65,37.72,37.65,37.65,483565.0,28.2321,28.2845,28.2321,28.2321,483565.0
2015-08-06 09:35:00,37.65,37.65,37.56,37.61,585748.0,28.2321,28.2321,28.1646,28.2021,585748.0
2015-08-06 09:40:00,37.6,37.62,37.58,37.58,275722.0,28.1946,28.2096,28.1796,28.1796,275722.0
2015-08-06 09:45:00,37.58,37.62,37.57,37.62,302475.0,28.1796,28.2096,28.1721,28.2096,302475.0
2015-08-06 09:50:00,37.62,37.63,37.58,37.59,133804.0,28.2096,28.2171,28.1796,28.1871,133804.0
2015-08-06 09:55:00,37.59,37.61,37.58,37.61,85211.0,28.1871,28.2021,28.1796,28.2021,85211.0
2015-08-06 10:00:00,37.62,37.63,37.59,37.6,128075.0,28.2096,28.2171,28.1871,28.1946,128075.0
2015-08-06 10:05:00,37.61,37.62,37.59,37.6,133093.0,28.2021,28.2096,28.1871,28.1946,133093.0
2015-08-06 10:10:00,37.6,37.66,37.6,37.66,160497.0,28.1946,28.2395,28.1946,28.2395,160497.0
2015-08-06 10:15:00,37.65,37.66,37.62,37.62,92055.0,28.2321,28.2395,28.2096,28.2096,92055.0
2015-08-06 10:20:00,37.62,37.63,37.56,37.58,162482.0,28.2096,28.2171,28.1646,28.1796,162482.0
2015-08-06 10:25:00,37.59,37.59,37.55,37.56,165754.0,28.1871,28.1871,28.1571,28.1646,165754.0
2015-08-06 10:30:00,37.55,37.62,37.55,37.61,508857.0,28.1571,28.2096,28.1571,28.2021,508857.0
2015-08-06 10:35:00,37.62,37.67,37.61,37.66,168389.0,28.2096,28.247,28.2021,28.2395,168389.0
2015-08-06 10:40:00,37.66,37.67,37.64,37.65,115434.0,28.2395,28.247,28.2246,28.2321,115434.0
2015-08-06 10:45:00,37.66,37.67,37.62,37.65,147118.0,28.2395,28.247,28.2096,28.2321,147118.0
2015-08-06 10:50:00,37.65,37.65,37.61,37.61,70957.0,28.2321,28.2321,28.2021,28.2021,70957.0
2015-08-06 10:55:00,37.61,37.62,37.59,37.62,444872.0,28.2021,28.2096,28.1871,28.2096,444872.0
2015-08-06 11:00:00,37.62,37.63,37.61,37.62,90054.0,28.2096,28.2171,28.2021,28.2096,90054.0
2015-08-06 11:05:00,37.61,37.61,37.58,37.59,273340.0,28.2021,28.2021,28.1796,28.1871,273340.0
2015-08-06 11:10:00,37.59,37.59,37.52,37.53,171694.0,28.1871,28.1871,28.1346,28.1421,171694.0
2015-08-06 11:15:00,37.52,37.58,37.52,37.57,135454.0,28.1346,28.1796,28.1346,28.1721,135454.0
2015-08-06 11:20:00,37.58,37.6,37.55,37.56,106132.0,28.1796,28.1946,28.1571,28.1646,106132.0
2015-08-06 11:25:00,37.56,37.56,37.49,37.5,341775.0,28.1646,28.1646,28.1121,28.1196,341775.0
2015-08-06 11:30:00,37.5,37.53,37.49,37.49,95673.0,28.1196,28.1421,28.1121,28.1121,95673.0
2015-08-06 11:35:00,37.49,37.49,37.46,37.47,142765.0,28.1121,28.1121,28.0896,28.0971,142765.0
2015-08-06 11:40:00,37.47,37.51,37.46,37.5,116311.0,28.0971,28.1271,28.0896,28.1196,116311.0
2015-08-06 11:45:00,37.51,37.52,37.48,37.51,65833.0,28.1271,28.1346,28.1046,28.1271,65833.0
2015-08-06 11:50:00,37.51,37.51,37.48,37.49,79193.0,28.1271,28.1271,28.1046,28.1121,79193.0
2015-08-06 11:55:00,37.49,37.5,37.46,37.47,92607.0,28.1121,28.1196,28.0896,28.0971,92607.0
2015-08-06 12:00:00,37.47,37.48,37.45,37.48,194892.0,28.0971,28.1046,28.0821,28.1046,194892.0
2015-08-06 12:05:00,37.48,37.5,37.46,37.49,134566.0,28.1046,28.1196,28.0896,28.1121,134566.0
2015-08-06 12:10:00,37.49,37.53,37.48,37.52,181430.0,28.1121,28.1421,28.1046,28.1346,181430.0
2015-08-06 12:15:00,37.53,37.53,37.49,37.5,102245.0,28.1421,28.1421,28.1121,28.1196,102245.0
2015-08-06 12:20:00,37.5,37.51,37.47,37.49,92723.0,28.1196,28.1271,28.0971,28.1121,92723.0
2015-08-06 12:25:00,37.49,37.51,37.48,37.5,100280.0,28.1121,28.1271,28.1046,28.1196,100280.0
2015-08-06 12:30:00,37.5,37.51,37.49,37.49,97546.0,28.1196,28.1271,28.1121,28.1121,97546.0
2015-08-06 12:35:00,37.49,37.49,37.46,37.49,89817.0,28.1121,28.1121,28.0896,28.1121,89817.0
2015-08-06 12:40:00,37.48,37.52,37.47,37.5,97199.0,28.1046,28.1346,28.0971,28.1196,97199.0
2015-08-06 12:45:00,37.5,37.51,37.48,37.51,208060.0,28.1196,28.1271,28.1046,28.1271,208060.0
2015-08-06 12:50:00,37.5,37.52,37.5,37.51,77230.0,28.1196,28.1346,28.1196,28.1271,77230.0
2015-08-06 12:55:00,37.52,37.52,37.49,37.49,90140.0,28.1346,28.1346,28.1121,28.1121,90140.0
2015-08-06 13:00:00,37.49,37.52,37.47,37.52,144583.0,28.1121,28.1346,28.0971,28.1346,144583.0
2015-08-06 13:05:00,37.51,37.52,37.5,37.51,77649.0,28.1271,28.1346,28.1196,28.1271,77649.0
2015-08-06 13:10:00,37.5,37.52,37.49,37.52,150816.0,28.1196,28.1346,28.1121,28.1346,150816.0
2015-08-06 13:15:00,37.51,37.52,37.49,37.52,237670.0,28.1271,28.1346,28.1121,28.1346,237670.0
2015-08-06 13:20:00,37.51,37.54,37.5,37.53,116638.0,28.1271,28.1496,28.1196,28.1421,116638.0
2015-08-06 13:25:00,37.53,37.54,37.51,37.53,199241.0,28.1421,28.1496,28.1271,28.1421,199241.0
2015-08-06 13:30:00,37.54,37.54,37.53,37.54,93932.0,28.1496,28.1496,28.1421,28.1496,93932.0
2015-08-06 13:35:00,37.54,37.54,37.51,37.51,128140.0,28.1496,28.1496,28.1271,28.1271,128140.0
2015-08-06 13:40:00,37.51,37.54,37.49,37.53,143546.0,28.1271,28.1496,28.1121,28.1421,143546.0
2015-08-06 13:45:00,37.53,37.55,37.52,37.54,141588.0,28.1421,28.1571,28.1346,28.1496,141588.0
2015-08-06 13:50:00,37.54,37.56,37.52,37.54,80273.0,28.1496,28.1646,28.1346,28.1496,80273.0
2015-08-06 13:55:00,37.54,37.55,37.51,37.52,84608.0,28.1496,28.1571,28.1271,28.1346,84608.0
2015-08-06 14:00:00,37.51,37.52,37.49,37.5,166041.0,28.1271,28.1346,28.1121,28.1196,166041.0
2015-08-06 14:05:00,37.51,37.51,37.49,37.5,139765.0,28.1271,28.1271,28.1121,28.1196,139765.0
2015-08-06 14:10:00,37.51,37.52,37.49,37.51,118574.0,28.1271,28.1346,28.1121,28.1271,118574.0
2015-08-06 14:15:00,37.5,37.51,37.48,37.5,118773.0,28.1196,28.1271,28.1046,28.1196,118773.0
2015-08-06 14:20:00,37.5,37.54,37.5,37.53,173801.0,28.1196,28.1496,28.1196,28.1421,173801.0
2015-08-06 14:25:00,37.54,37.57,37.53,37.55,118705.0,28.1496,28.1721,28.1421,28.1571,118705.0
2015-08-06 14:30:00,37.56,37.59,37.56,37.58,112823.0,28.1646,28.1871,28.1646,28.1796,112823.0
2015-08-06 14:35:00,37.58,37.59,37.55,37.55,94183.0,28.1796,28.1871,28.1571,28.1571,94183.0
2015-08-06 14:40:00,37.55,37.58,37.55,37.57,91162.0,28.1571,28.1796,28.1571,28.1721,91162.0
2015-08-06 14:45:00,37.57,37.58,37.56,37.57,104580.0,28.1721,28.1796,28.1646,28.1721,104580.0
2015-08-06 14:50:00,37.58,37.59,37.55,37.56,162725.0,28.1796,28.1871,28.1571,28.1646,162725.0
2015-08-06 14:55:00,37.55,37.56,37.54,37.56,59013.0,28.1571,28.1646,28.1496,28.1646,59013.0
2015-08-06 15:00:00,37.56,37.58,37.55,37.57,84679.0,28.1646,28.1796,28.1571,28.1721,84679.0
2015-08-06 15:05:00,37.57,37.57,37.55,37.55,61067.0,28.1721,28.1721,28.1571,28.1571,61067.0
2015-08-06 15:10:00,37.55,37.56,37.53,37.55,135185.0,28.1571,28.1646,28.1421,28.1571,135185.0
2015-08-06 15:15:00,37.55,37.56,37.52,37.55,121696.0,28.1571,28.1646,28.1346,28.1571,121696.0
2015-08-06 15:20:00,37.56,37.57,37.53,37.54,197602.0,28.1646,28.1721,28.1421,28.1496,197602.0
2015-08-06 15:25:00,37.54,37.55,37.52,37.53,104111.0,28.1496,28.1571,28.1346,28.1421,104111.0
2015-08-06 15:30:00,37.53,37.54,37.51,37.53,143003.0,28.1421,28.1496,28.1271,28.1421,143003.0
2015-08-06 15:35:00,37.54,37.55,37.52,37.55,120420.0,28.1496,28.1571,28.1346,28.1571,120420.0
2015-08-06 15:40:00,37.55,37.59,37.55,37.58,322234.0,28.1571,28.1871,28.1571,28.1796,322234.0
2015-08-06 15:45:00,37.58,37.63,37.57,37.62,184349.0,28.1796,28.2171,28.1721,28.2096,184349.0
2015-08-06 15:50:00,37.62,37.63,37.6,37.6,184208.0,28.2096,28.2171,28.1946,28.1946,184208.0
2015-08-06 15:55:00,37.61,37.63,37.56,37.58,323613.0,28.2021,28.2171,28.1646,28.1796,323613.0
2015-08-07 09:30:00,37.57,37.61,37.55,37.58,268919.0,28.1721,28.2021,28.1571,28.1796,268919.0
2015-08-07 09:35:00,37.58,37.62,37.57,37.61,211683.0,28.1796,28.2096,28.1721,28.2021,211683.0
2015-08-07 09:40:00,37.61,37.66,37.61,37.65,256435.0,28.2021,28.2395,28.2021,28.2321,256435.0
2015-08-07 09:45:00,37.65,37.66,37.62,37.63,115577.0,28.2321,28.2395,28.2096,28.2171,115577.0
2015-08-07 09:50:00,37.64,37.7,37.63,37.69,140471.0,28.2246,28.2695,28.2171,28.262,140471.0
2015-08-07 09:55:00,37.69,37.72,37.67,37.7,128154.0,28.262,28.2845,28.247,28.2695,128154.0
2015-08-07 10:00:00,37.7,37.7,37.62,37.65,204067.0,28.2695,28.2695,28.2096,28.2321,204067.0
2015-08-07 10:05:00,37.65,37.67,37.63,37.64,203807.0,28.2321,28.247,28.2171,28.2246,203807.0
2015-08-07 10:10:00,37.64,37.67,37.63,37.65,97865.0,28.2246,28.247,28.2171,28.2321,97865.0
2015-08-07 10:15:00,37.64,37.67,37.63,37.64,82666.0,28.2246,28.247,28.2171,28.2246,82666.0
2015-08-07 10:20:00,37.64,37.64,37.59,37.6,92471.0,28.2246,28.2246,28.1871,28.1946,92471.0
2015-08-07 10:25:00,37.6,37.61,37.56,37.59,131820.0,28.1946,28.2021,28.1646,28.1871,131820.0
2015-08-07 10:30:00,37.58,37.62,37.57,37.6,74188.0,28.1796,28.2096,28.1721,28.1946,74188.0
2015-08-07 10:35:00,37.6,37.63,37.6,37.63,41635.0,28.1946,28.2171,28.1946,28.2171,41635.0
2015-08-07 10:40:00,37.63,37.68,37.62,37.66,164670.0,28.2171,28.2545,28.2096,28.2395,164670.0
2015-08-07 10:45:00,37.66,37.71,37.64,37.69,78332.0,28.2395,28.277,28.2246,28.262,78332.0
2015-08-07 10:50:00,37.7,37.72,37.65,37.65,76382.0,28.2695,28.2845,28.2321,28.2321,76382.0
2015-08-07 10:55:00,37.66,37.67,37.63,37.63,44125.0,28.2395,28.247,28.2171,28.2171,44125.0
2015-08-07 11:00:00,37.63,37.65,37.59,37.59,140814.0,28.2171,28.2321,28.1871,28.1871,140814.0
2015-08-07 11:05:00,37.59,37.62,37.58,37.59,88509.0,28.1871,28.2096,28.1796,28.1871,88509.0
2015-08-07 11:10:00,37.59,37.6,37.56,37.58,132807.0,28.1871,28.1946,28.1646,28.1796,132807.0
2015-08-07 11:15:00,37.57,37.58,37.51,37.51,83501.0,28.1721,28.1796,28.1271,28.1271,83501.0
2015-08-07 11:20:00,37.52,37.54,37.51,37.53,51571.0,28.1346,28.1496,28.1271,28.1421,51571.0
2015-08-07 11:25:00,37.52,37.54,37.51,37.52,147950.0,28.1346,28.1496,28.1271,28.1346,147950.0
2015-08-07 11:30:00,37.51,37.52,37.49,37.5,156953.0,28.1271,28.1346,28.1121,28.1196,156953.0
2015-08-07 11:35:00,37.5,37.52,37.49,37.51,118346.0,28.1196,28.1346,28.1121,28.1271,118346.0
2015-08-07 11:40:00,37.51,37.55,37.51,37.55,81644.0,28.1271,28.1571,28.1271,28.1571,81644.0
2015-08-07 11:45:00,37.54,37.58,37.52,37.54,212245.0,28.1496,28.1796,28.1346,28.1496,212245.0
2015-08-07 11:50:00,37.54,37.56,37.53,37.54,64676.0,28.1496,28.1646,28.1421,28.1496,64676.0
2015-08-07 11:55:00,37.54,37.55,37.52,37.55,50384.0,28.1496,28.1571,28.1346,28.1571,50384.0
2015-08-07 12:00:00,37.55,37.59,37.54,37.57,71881.0,28.1571,28.1871,28.1496,28.1721,71881.0
2015-08-07 12:05:00,37.57,37.59,37.56,37.58,64157.0,28.1721,28.1871,28.1646,28.1796,64157.0
2015-08-07 12:10:00,37.58,37.58,37.55,37.57,119549.0,28.1796,28.1796,28.1571,28.1721,119549.0
2015-08-07 12:15:00,37.56,37.57,37.55,37.55,58365.0,28.1646,28.1721,28.1571,28.1571,58365.0
2015-08-07 12:20:00,37.56,37.56,37.52,37.55,87268.0,28.1646,28.1646,28.1346,28.1571,87268.0
2015-08-07 12:25:00,37.56,37.58,37.53,37.55,99483.0,28.1646,28.1796,28.1421,28.1571,99483.0
2015-08-07 12:30:00,37.55,37.55,37.52,37.54,72646.0,28.1571,28.1571,28.1346,28.1496,72646.0
2015-08-07 12:35:00,37.53,37.54,37.51,37.54,116174.0,28.1421,28.1496,28.1271,28.1496,116174.0
2015-08-07 12:40:00,37.54,37.56,37.53,37.55,65634.0,28.1496,28.1646,28.1421,28.1571,65634.0
2015-08-07 12:45:00,37.56,37.56,37.53,37.54,65571.0,28.1646,28.1646,28.1421,28.1496,65571.0
2015-08-07 12:50:00,37.54,37.56,37.53,37.55,1155310.0,28.1496,28.1646,28.1421,28.1571,1155310.0
2015-08-07 12:55:00,37.54,37.55,37.52,37.54,206935.0,28.1496,28.1571,28.1346,28.1496,206935.0
2015-08-07 13:00:00,37.54,37.55,37.52,37.52,122869.0,28.1496,28.1571,28.1346,28.1346,122869.0
2015-08-07 13:05:00,37.52,37.53,37.51,37.52,153355.0,28.1346,28.1421,28.1271,28.1346,153355.0
2015-08-07 13:10:00,37.51,37.53,37.5,37.52,129010.0,28.1271,28.1421,28.1196,28.1346,129010.0
2015-08-07 13:15:00,37.53,37.55,37.52,37.53,97940.0,28.1421,28.1571,28.1346,28.1421,97940.0
2015-08-07 13:20:00,37.53,37.55,37.53,37.53,73355.0,28.1421,28.1571,28.1421,28.1421,73355.0
2015-08-07 13:25:00,37.53,37.54,37.51,37.53,62948.0,28.1421,28.1496,28.1271,28.1421,62948.0
2015-08-07 13:30:00,37.54,37.58,37.54,37.58,104052.0,28.1496,28.1796,28.1496,28.1796,104052.0
2015-08-07 13:35:00,37.57,37.59,37.56,37.57,71486.0,28.1721,28.1871,28.1646,28.1721,71486.0
2015-08-07 13:40:00,37.58,37.59,37.57,37.58,63282.0,28.1796,28.1871,28.1721,28.1796,63282.0
2015-08-07 13:45:00,37.58,37.6,37.57,37.59,57755.0,28.1796,28.1946,28.1721,28.1871,57755.0
2015-08-07 13:50:00,37.58,37.59,37.53,37.54,366322.0,28.1796,28.1871,28.1421,28.1496,366322.0
2015-08-07 13:55:00,37.54,37.55,37.53,37.54,71504.0,28.1496,28.1571,28.1421,28.1496,71504.0
2015-08-07 14:00:00,37.53,37.54,37.51,37.52,135523.0,28.1421,28.1496,28.1271,28.1346,135523.0
2015-08-07 14:05:00,37.51,37.53,37.51,37.52,407183.0,28.1271,28.1421,28.1271,28.1346,407183.0
2015-08-07 14:10:00,37.52,37.53,37.51,37.53,630796.0,28.1346,28.1421,28.1271,28.1421,630796.0
2015-08-07 14:15:00,37.53,37.53,37.5,37.5,186213.0,28.1421,28.1421,28.1196,28.1196,186213.0
2015-08-07 14:20:00,37.5,37.5,37.47,37.5,511198.0,28.1196,28.1196,28.0971,28.1196,511198.0
2015-08-07 14:25:00,37.51,37.53,37.5,37.52,154430.0,28.1271,28.1421,28.1196,28.1346,154430.0
2015-08-07 14:30:00,37.52,37.54,37.51,37.54,192940.0,28.1346,28.1496,28.1271,28.1496,192940.0
2015-08-07 14:35:00,37.53,37.58,37.53,37.54,463019.0,28.1421,28.1796,28.1421,28.1496,463019.0
2015-08-07 14:40:00,37.54,37.55,37.52,37.53,581198.0,28.1496,28.1571,28.1346,28.1421,581198.0
2015-08-07 14:45:00,37.54,37.55,37.52,37.54,190084.0,28.1496,28.1571,28.1346,28.1496,190084.0
2015-08-07 14:50:00,37.55,37.57,37.54,37.56,193017.0,28.1571,28.1721,28.1496,28.1646,193017.0
2015-08-07 14:55:00,37.55,37.57,37.54,37.55,126577.0,28.1571,28.1721,28.1496,28.1571,126577.0
2015-08-07 15:00:00,37.55,37.56,37.54,37.55,164981.0,28.1571,28.1646,28.1496,28.1571,164981.0
2015-08-07 15:05:00,37.55,37.55,37.52,37.54,170806.0,28.1571,28.1571,28.1346,28.1496,170806.0
2015-08-07 15:10:00,37.53,37.54,37.49,37.49,221151.0,28.1421,28.1496,28.1121,28.1121,221151.0
2015-08-07 15:15:00,37.5,37.52,37.49,37.51,83012.0,28.1196,28.1346,28.1121,28.1271,83012.0
2015-08-07 15:20:00,37.51,37.56,37.51,37.55,73867.0,28.1271,28.1646,28.1271,28.1571,73867.0
2015-08-07 15:25:00,37.55,37.59,37.51,37.58,200246.0,28.1571,28.1871,28.1271,28.1796,200246.0
2015-08-07 15:30:00,37.58,37.58,37.55,37.56,131553.0,28.1796,28.1796,28.1571,28.1646,131553.0
2015-08-07 15:35:00,37.56,37.59,37.54,37.58,116250.0,28.1646,28.1871,28.1496,28.1796,116250.0
2015-08-07 15:40:00,37.58,37.59,37.54,37.55,268612.0,28.1796,28.1871,28.1496,28.1571,268612.0
2015-08-07 15:45:00,37.55,37.57,37.54,37.56,110165.0,28.1571,28.1721,28.1496,28.1646,110165.0
2015-08-07 15:50:00,37.55,37.57,37.55,37.56,498188.0,28.1571,28.1721,28.1571,28.1646,498188.0
2015-08-07 15:55:00,37.57,37.57,37.53,37.54,978538.0,28.1721,28.1721,28.1421,28.1496,978538.0
2015-08-10 09:30:00,37.72,37.8,37.72,37.76,203068.0,28.2845,28.3445,28.2845,28.3145,203068.0
2015-08-10 09:35:00,37.76,37.78,37.74,37.75,138366.0,28.3145,28.3295,28.2995,28.307,138366.0
2015-08-10 09:40:00,37.75,37.81,37.75,37.8,177977.0,28.307,28.352,28.307,28.3445,177977.0
2015-08-10 09:45:00,37.81,37.83,37.79,37.81,284982.0,28.352,28.367,28.337,28.352,284982.0
2015-08-10 09:50:00,37.82,37.85,37.81,37.85,247682.0,28.3595,28.382,28.352,28.382,247682.0
2015-08-10 09:55:00,37.86,37.87,37.83,37.85,229487.0,28.3895,28.397,28.367,28.382,229487.0
2015-08-10 10:00:00,37.85,37.86,37.83,37.84,138519.0,28.382,28.3895,28.367,28.3745,138519.0
2015-08-10 10:05:00,37.84,37.88,37.84,37.87,69355.0,28.3745,28.4045,28.3745,28.397,69355.0
2015-08-10 10:10:00,37.87,37.92,37.87,37.9,156506.0,28.397,28.4345,28.397,28.4195,156506.0
2015-08-10 10:15:00,37.9,37.95,37.89,37.94,113261.0,28.4195,28.457,28.412,28.4495,113261.0
2015-08-10 10:20:00,37.94,37.96,37.92,37.95,187665.0,28.4495,28.4645,28.4345,28.457,187665.0
2015-08-10 10:25:00,37.95,37.99,37.94,37.96,174719.0,28.457,28.487,28.4495,28.4645,174719.0
2015-08-10 10:30:00,37.97,37.97,37.93,37.96,77989.0,28.472,28.472,28.442,28.4645,77989.0
2015-08-10 10:35:00,37.96,37.98,37.95,37.98,128621.0,28.4645,28.4795,28.457,28.4795,128621.0
2015-08-10 10:40:00,37.98,38.01,37.97,38.01,184105.0,28.4795,28.502,28.472,28.502,184105.0
2015-08-10 10:45:00,38.0,38.03,38.0,38.03,91858.0,28.4945,28.517,28.4945,28.517,91858.0
2015-08-10 10:50:00,38.03,38.04,37.99,38.0,74538.0,28.517,28.5245,28.487,28.4945,74538.0
2015-08-10 10:55:00,38.01,38.01,37.97,38.01,85861.0,28.502,28.502,28.472,28.502,85861.0
2015-08-10 11:00:00,38.01,38.03,38.01,38.02,96621.0,28.502,28.517,28.502,28.5095,96621.0
2015-08-10 11:05:00,38.02,38.05,38.02,38.03,80006.0,28.5095,28.532,28.5095,28.517,80006.0
2015-08-10 11:10:00,38.02,38.04,38.01,38.02,57527.0,28.5095,28.5245,28.502,28.5095,57527.0
2015-08-10 11:15:00,38.02,38.03,38.0,38.01,88058.0,28.5095,28.517,28.4945,28.502,88058.0
2015-08-10 11:20:00,38.01,38.05,38.0,38.04,59316.0,28.502,28.532,28.4945,28.5245,59316.0
2015-08-10 11:25:00,38.05,38.07,38.03,38.04,67027.0,28.532,28.547,28.517,28.5245,67027.0
2015-08-10 11:30:00,38.04,38.07,38.03,38.07,75485.0,28.5245,28.547,28.517,28.547,75485.0
2015-08-10 11:35:00,38.06,38.1,38.06,38.09,86901.0,28.5395,28.5695,28.5395,28.562,86901.0
2015-08-10 11:40:00,38.09,38.11,38.08,38.1,133014.0,28.562,28.577,28.5545,28.5695,133014.0
2015-08-10 11:45:00,38.1,38.13,38.09,38.12,99047.0,28.5695,28.592,28.562,28.5845,99047.0
2015-08-10 11:50:00,38.12,38.15,38.12,38.14,31901.0,28.5845,28.607,28.5845,28.5995,31901.0
2015-08-10 11:55:00,38.15,38.16,38.11,38.12,109545.0,28.607,28.6145,28.577,28.5845,109545.0
2015-08-10 12:00:00,38.12,38.13,38.1,38.13,97576.0,28.5845,28.592,28.5695,28.592,97576.0
2015-08-10 12:05:00,38.12,38.12,38.1,38.11,52516.0,28.5845,28.5845,28.5695,28.577,52516.0
2015-08-10 12:10:00,38.11,38.14,38.11,38.13,93747.0,28.577,28.5995,28.577,28.592,93747.0
2015-08-10 12:15:00,38.13,38.15,38.13,38.15,125031.0,28.592,28.607,28.592,28.607,125031.0
2015-08-10 12:20:00,38.15,38.17,38.13,38.14,81598.0,28.607,28.622,28.592,28.5995,81598.0
2015-08-10 12:25:00,38.14,38.15,38.12,38.14,69925.0,28.5995,28.607,28.5845,28.5995,69925.0
2015-08-10 12:30:00,38.14,38.15,38.12,38.15,42381.0,28.5995,28.607,28.5845,28.607,42381.0
2015-08-10 12:35:00,38.14,38.19,38.14,38.19,524690.0,28.5995,28.637,28.5995,28.637,524690.0
2015-08-10 12:40:00,38.18,38.2,38.17,38.18,135030.0,28.6295,28.6445,28.622,28.6295,135030.0
2015-08-10 12:45:00,38.19,38.2,38.18,38.2,27713.0,28.637,28.6445,28.6295,28.6445,27713.0
2015-08-10 12:50:00,38.2,38.21,38.18,38.2,56785.0,28.6445,28.652,28.6295,28.6445,56785.0
2015-08-10 12:55:00,38.2,38.2,38.18,38.2,62153.0,28.6445,28.6445,28.6295,28.6445,62153.0
2015-08-10 13:00:00,38.2,38.2,38.18,38.19,36019.0,28.6445,28.6445,28.6295,28.637,36019.0
2015-08-10 13:05:00,38.2,38.21,38.2,38.2,103747.0,28.6445,28.652,28.6445,28.6445,103747.0
2015-08-10 13:10:00,38.21,38.22,38.2,38.2,109989.0,28.652,28.6595,28.6445,28.6445,109989.0
2015-08-10 13:15:00,38.2,38.21,38.2,38.2,24438.0,28.6445,28.652,28.6445,28.6445,24438.0
2015-08-10 13:20:00,38.2,38.22,38.19,38.21,71203.0,28.6445,28.6595,28.637,28.652,71203.0
2015-08-10 13:25:00,38.21,38.22,38.21,38.22,75003.0,28.652,28.6595,28.652,28.6595,75003.0
2015-08-10 13:30:00,38.22,38.23,38.21,38.23,45646.0,28.6595,28.667,28.652,28.667,45646.0
2015-08-10 13:35:00,38.23,38.24,38.22,38.22,125638.0,28.667,28.6745,28.6595,28.6595,125638.0
2015-08-10 13:40:00,38.23,38.24,38.22,38.23,44316.0,28.667,28.6745,28.6595,28.667,44316.0
2015-08-10 13:45:00,38.23,38.24,38.22,38.23,116029.0,28.667,28.6745,28.6595,28.667,116029.0
2015-08-10 13:50:00,38.22,38.23,38.19,38.2,156056.0,28.6595,28.667,28.637,28.6445,156056.0
2015-08-10 13:55:00,38.2,38.22,38.19,38.21,438233.0,28.6445,28.6595,28.637,28.652,438233.0
2015-08-10 14:00:00,38.22,38.23,38.21,38.22,187038.0,28.6595,28.667,28.652,28.6595,187038.0
2015-08-10 14:05:00,38.22,38.24,38.22,38.24,82013.0,28.6595,28.6745,28.6595,28.6745,82013.0
2015-08-10 14:10:00,38.23,38.25,38.23,38.24,64348.0,28.667,28.682,28.667,28.6745,64348.0
2015-08-10 14:15:00,38.25,38.28,38.24,38.27,164173.0,28.682,28.7045,28.6745,28.697,164173.0
2015-08-10 14:20:00,38.27,38.27,38.25,38.26,59081.0,28.697,28.697,28.682,28.6895,59081.0
2015-08-10 14:25:00,38.26,38.26,38.25,38.26,68447.0,28.6895,28.6895,28.682,28.6895,68447.0
2015-08-10 14:30:00,38.26,38.26,38.23,38.23,64021.0,28.6895,28.6895,28.667,28.667,64021.0
2015-08-10 14:35:00,38.24,38.24,38.21,38.21,162067.0,28.6745,28.6745,28.652,28.652,162067.0
2015-08-10 14:40:00,38.21,38.22,38.21,38.22,187702.0,28.652,28.6595,28.652,28.6595,187702.0
2015-08-10 14:45:00,38.21,38.23,38.21,38.23,153814.0,28.652,28.667,28.652,28.667,153814.0
2015-08-10 14:50:00,38.22,38.25,38.22,38.24,79059.0,28.6595,28.682,28.6595,28.6745,79059.0
2015-08-10 14:55:00,38.24,38.24,38.22,38.23,85567.0,28.6745,28.6745,28.6595,28.667,85567.0
2015-08-10 15:00:00,38.23,38.24,38.22,38.23,68217.0,28.667,28.6745,28.6595,28.667,68217.0
2015-08-10 15:05:00,38.23,38.25,38.22,38.23,75462.0,28.667,28.682,28.6595,28.667,75462.0
2015-08-10 15:10:00,38.24,38.25,38.22,38.25,46305.0,28.6745,28.682,28.6595,28.682,46305.0
2015-08-10 15:15:00,38.25,38.25,38.21,38.22,67929.0,28.682,28.682,28.652,28.6595,67929.0
2015-08-10 15:20:00,38.22,38.24,38.21,38.24,41968.0,28.6595,28.6745,28.652,28.6745,41968.0
2015-08-10 15:25:00,38.23,38.24,38.21,38.22,138529.0,28.667,28.6745,28.652,28.6595,138529.0
2015-08-10 15:30:00,38.22,38.23,38.2,38.21,169149.0,28.6595,28.667,28.6445,28.652,169149.0
2015-08-10 15:35:00,38.22,38.22,38.18,38.19,106816.0,28.6595,28.6595,28.6295,28.637,106816.0
2015-08-10 15:40:00,38.19,38.2,38.18,38.19,107453.0,28.637,28.6445,28.6295,28.637,107453.0
2015-08-10 15:45:00,38.2,38.2,38.17,38.18,123788.0,28.6445,28.6445,28.622,28.6295,123788.0
2015-08-10 15:50:00,38.18,38.19,38.17,38.18,290997.0,28.6295,28.637,28.622,28.6295,290997.0
2015-08-10 15:55:00,38.19,38.2,38.17,38.19,386788.0,28.637,28.6445,28.622,28.637,386788.0
2015-08-11 09:30:00,37.42,37.46,37.23,37.33,568295.0,28.0596,28.0896,27.9171,27.9921,568295.0
2015-08-11 09:35:00,37.32,37.38,37.31,37.36,422313.0,27.9846,28.0296,27.9771,28.0146,422313.0
2015-08-11 09:40:00,37.37,37.42,37.34,37.42,542163.0,28.0221,28.0596,27.9996,28.0596,542163.0
2015-08-11 09:45:00,37.42,37.42,37.39,37.41,294857.0,28.0596,28.0596,28.0371,28.0521,294857.0
2015-08-11 09:50:00,37.41,37.41,37.33,37.33,145577.0,28.0521,28.0521,27.9921,27.9921,145577.0
2015-08-11 09:55:00,37.34,37.37,37.33,37.36,95740.0,27.9996,28.0221,27.9921,28.0146,95740.0
2015-08-11 10:00:00,37.35,37.38,37.34,37.34,111337.0,28.0071,28.0296,27.9996,27.9996,111337.0
2015-08-11 10:05:00,37.34,37.37,37.32,37.32,247189.0,27.9996,28.0221,27.9846,27.9846,247189.0
2015-08-11 10:10:00,37.33,37.33,37.29,37.3,118377.0,27.9921,27.9921,27.9621,27.9696,118377.0
2015-08-11 10:15:00,37.31,37.31,37.27,37.29,141063.0,27.9771,27.9771,27.9471,27.9621,141063.0
2015-08-11 10:20:00,37.29,37.31,37.28,37.31,166267.0,27.9621,27.9771,27.9546,27.9771,166267.0
2015-08-11 10:25:00,37.31,37.33,37.3,37.3,66367.0,27.9771,27.9921,27.9696,27.9696,66367.0
2015-08-11 10:30:00,37.3,37.32,37.29,37.3,104566.0,27.9696,27.9846,27.9621,27.9696,104566.0
2015-08-11 10:35:00,37.3,37.31,37.26,37.27,42988.0,27.9696,27.9771,27.9396,27.9471,42988.0
2015-08-11 10:40:00,37.27,37.31,37.26,37.27,251421.0,27.9471,27.9771,27.9396,27.9471,251421.0
2015-08-11 10:45:00,37.28,37.3,37.27,37.3,81025.0,27.9546,27.9696,27.9471,27.9696,81025.0
2015-08-11 10:50:00,37.3,37.3,37.25,37.26,58638.0,27.9696,27.9696,27.9321,27.9396,58638.0
2015-08-11 10:55:00,37.26,37.28,37.23,37.23,86389.0,27.9396,27.9546,27.9171,27.9171,86389.0
2015-08-11 11:00:00,37.23,37.24,37.2,37.2,122439.0,27.9171,27.9246,27.8946,27.8946,122439.0
2015-08-11 11:05:00,37.2,37.2,37.13,37.14,250358.0,27.8946,27.8946,27.8421,27.8496,250358.0
2015-08-11 11:10:00,37.15,37.2,37.14,37.19,82647.0,27.8571,27.8946,27.8496,27.8871,82647.0
2015-08-11 11:15:00,37.2,37.2,37.16,37.16,108919.0,27.8946,27.8946,27.8646,27.8646,108919.0
2015-08-11 11:20:00,37.16,37.18,37.13,37.14,261014.0,27.8646,27.8796,27.8421,27.8496,261014.0
2015-08-11 11:25:00,37.13,37.14,37.1,37.11,142856.0,27.8421,27.8496,27.8196,27.8271,142856.0
2015-08-11 11:30:00,37.11,37.13,37.1,37.1,104297.0,27.8271,27.8421,27.8196,27.8196,104297.0
2015-08-11 11:35:00,37.1,37.14,37.09,37.12,89192.0,27.8196,27.8496,27.8121,27.8346,89192.0
2015-08-11 11:40:00,37.12,37.13,37.1,37.11,250325.0,27.8346,27.8421,27.8196,27.8271,250325.0
2015-08-11 11:45:00,37.11,37.12,37.05,37.07,327766.0,27.8271,27.8346,27.7821,27.7971,327766.0
2015-08-11 11:50:00,37.07,37.09,37.06,37.06,123587.0,27.7971,27.8121,27.7896,27.7896,123587.0
2015-08-11 11:55:00,37.06,37.07,37.04,37.07,195913.0,27.7896,27.7971,27.7746,27.7971,195913.0
2015-08-11 12:00:00,37.07,37.08,37.05,37.07,281278.0,27.7971,27.8046,27.7821,27.7971,281278.0
2015-08-11 12:05:00,37.07,37.09,37.06,37.09,146348.0,27.7971,27.8121,27.7896,27.8121,146348.0
2015-08-11 12:10:00,37.08,37.11,37.08,37.09,282441.0,27.8046,27.8271,27.8046,27.8121,282441.0
2015-08-11 12:15:00,37.09,37.1,37.07,37.09,230035.0,27.8121,27.8196,27.7971,27.8121,230035.0
2015-08-11 12:20:00,37.09,37.1,37.07,37.08,91287.0,27.8121,27.8196,27.7971,27.8046,91287.0
2015-08-11 12:25:00,37.08,37.11,37.07,37.11,435117.0,27.8046,27.8271,27.7971,27.8271,435117.0
2015-08-11 12:30:00,37.1,37.13,37.09,37.13,249952.0,27.8196,27.8421,27.8121,27.8421,249952.0
2015-08-11 12:35:00,37.13,37.13,37.1,37.12,139630.0,27.8421,27.8421,27.8196,27.8346,139630.0
2015-08-11 12:40:00,37.11,37.13,37.09,37.11,168309.0,27.8271,27.8421,27.8121,27.8271,168309.0
2015-08-11 12:45:00,37.11,37.14,37.1,37.12,208481.0,27.8271,27.8496,27.8196,27.8346,208481.0
2015-08-11 12:50:00,37.13,37.14,37.12,37.13,191376.0,27.8421,27.8496,27.8346,27.8421,191376.0
2015-08-11 12:55:00,37.12,37.13,37.08,37.1,266965.0,27.8346,27.8421,27.8046,27.8196,266965.0
2015-08-11 13:00:00,37.1,37.13,37.09,37.1,216999.0,27.8196,27.8421,27.8121,27.8196,216999.0
2015-08-11 13:05:00,37.11,37.13,37.08,37.11,173352.0,27.8271,27.8421,27.8046,27.8271,173352.0
2015-08-11 13:10:00,37.11,37.12,37.08,37.11,179626.0,27.8271,27.8346,27.8046,27.8271,179626.0
2015-08-11 13:15:00,37.11,37.12,37.09,37.11,114516.0,27.8271,27.8346,27.8121,27.8271,114516.0
2015-08-11 13:20:00,37.1,37.13,37.08,37.13,50119.0,27.8196,27.8421,27.8046,27.8421,50119.0
2015-08-11 13:25:00,37.12,37.16,37.12,37.16,263860.0,27.8346,27.8646,27.8346,27.8646,263860.0
2015-08-11 13:30:00,37.15,37.16,37.13,37.14,57481.0,27.8571,27.8646,27.8421,27.8496,57481.0
2015-08-11 13:35:00,37.15,37.2,37.14,37.2,75958.0,27.8571,27.8946,27.8496,27.8946,75958.0
2015-08-11 13:40:00,37.19,37.22,37.19,37.19,86708.0,27.8871,27.9096,27.8871,27.8871,86708.0
2015-08-11 13:45:00,37.2,37.21,37.17,37.17,127135.0,27.8946,27.9021,27.8721,27.8721,127135.0
2015-08-11 13:50:00,37.18,37.19,37.15,37.16,204627.0,27.8796,27.8871,27.8571,27.8646,204627.0
2015-08-11 13:55:00,37.15,37.15,37.12,37.14,96634.0,27.8571,27.8571,27.8346,27.8496,96634.0
2015-08-11 14:00:00,37.15,37.16,37.13,37.15,99261.0,27.8571,27.8646,27.8421,27.8571,99261.0
2015-08-11 14:05:00,37.14,37.2,37.14,37.19,114436.0,27.8496,27.8946,27.8496,27.8871,114436.0
2015-08-11 14:10:00,37.19,37.2,37.16,37.16,52176.0,27.8871,27.8946,27.8646,27.8646,52176.0
2015-08-11 14:15:00,37.16,37.18,37.15,37.17,123925.0,27.8646,27.8796,27.8571,27.8721,123925.0
2015-08-11 14:20:00,37.17,37.22,37.16,37.21,149623.0,27.8721,27.9096,27.8646,27.9021,149623.0
2015-08-11 14:25:00,37.21,37.27,37.19,37.25,135234.0,27.9021,27.9471,27.8871,27.9321,135234.0
2015-08-11 14:30:00,37.25,37.26,37.21,37.21,131911.0,27.9321,27.9396,27.9021,27.9021,131911.0
2015-08-11 14:35:00,37.22,37.25,37.2,37.24,171369.0,27.9096,27.9321,27.8946,27.9246,171369.0
2015-08-11 14:40:00,37.24,37.24,37.21,37.22,81703.0,27.9246,27.9246,27.9021,27.9096,81703.0
2015-08-11 14:45:00,37.23,37.25,37.22,37.23,75332.0,27.9171,27.9321,27.9096,27.9171,75332.0
2015-08-11 14:50:00,37.23,37.25,37.22,37.24,40798.0,27.9171,27.9321,27.9096,27.9246,40798.0
2015-08-11 14:55:00,37.24,37.29,37.24,37.26,72913.0,27.9246,27.9621,27.9246,27.9396,72913.0
2015-08-11 15:00:00,37.27,37.29,37.25,37.28,83341.0,27.9471,27.9621,27.9321,27.9546,83341.0
2015-08-11 15:05:00,37.27,37.3,37.27,37.27,42892.0,27.9471,27.9696,27.9471,27.9471,42892.0
2015-08-11 15:10:00,37.28,37.33,37.27,37.32,58075.0,27.9546,27.9921,27.9471,27.9846,58075.0
2015-08-11 15:15:00,37.33,37.33,37.31,37.32,57295.0,27.9921,27.9921,27.9771,27.9846,57295.0
2015-08-11 15:20:00,37.33,37.33,37.3,37.32,57604.0,27.9921,27.9921,27.9696,27.9846,57604.0
2015-08-11 15:25:00,37.32,37.34,37.31,37.32,110753.0,27.9846,27.9996,27.9771,27.9846,110753.0
2015-08-11 15:30:00,37.32,37.34,37.32,37.33,103504.0,27.9846,27.9996,27.9846,27.9921,103504.0
2015-08-11 15:35:00,37.33,37.35,37.3,37.34,349278.0,27.9921,28.0071,27.9696,27.9996,349278.0
2015-08-11 15:40:00,37.35,37.36,37.32,37.34,144315.0,28.0071,28.0146,27.9846,27.9996,144315.0
2015-08-11 15:45:00,37.34,37.36,37.34,37.34,137994.0,27.9996,28.0146,27.9996,27.9996,137994.0
2015-08-11 15:50:00,37.34,37.38,37.34,37.36,275634.0,27.9996,28.0296,27.9996,28.0146,275634.0
2015-08-11 15:55:00,37.37,37.38,37.36,37.38,304979.0,28.0221,28.0296,28.0146,28.0296,304979.0
2015-08-12 09:30:00,36.68,36.77,36.61,36.62,1208407.0,27.5047,27.5722,27.4522,27.4597,1208407.0
2015-08-12 09:35:00,36.62,36.65,36.57,36.61,509468.0,27.4597,27.4822,27.4222,27.4522,509468.0
2015-08-12 09:40:00,36.6,36.64,36.58,36.59,514881.0,27.4447,27.4747,27.4297,27.4372,514881.0
2015-08-12 09:45:00,36.59,36.61,36.55,36.55,392367.0,27.4372,27.4522,27.4072,27.4072,392367.0
2015-08-12 09:50:00,36.56,36.61,36.55,36.61,495449.0,27.4147,27.4522,27.4072,27.4522,495449.0
2015-08-12 09:55:00,36.61,36.63,36.58,36.58,578622.0,27.4522,27.4672,27.4297,27.4297,578622.0
2015-08-12 10:00:00,36.58,36.61,36.57,36.59,1971762.0,27.4297,27.4522,27.4222,27.4372,1971762.0
2015-08-12 10:05:00,36.6,36.62,36.58,36.59,759766.0,27.4447,27.4597,27.4297,27.4372,759766.0
2015-08-12 10:10:00,36.59,36.6,36.54,36.54,1157836.0,27.4372,27.4447,27.3997,27.3997,1157836.0
2015-08-12 10:15:00,36.54,36.6,36.54,36.59,851190.0,27.3997,27.4447,27.3997,27.4372,851190.0
2015-08-12 10:20:00,36.59,36.62,36.57,36.58,1395377.0,27.4372,27.4597,27.4222,27.4297,1395377.0
2015-08-12 10:25:00,36.58,36.62,36.57,36.61,406429.0,27.4297,27.4597,27.4222,27.4522,406429.0
2015-08-12 10:30:00,36.62,36.62,36.58,36.6,394484.0,27.4597,27.4597,27.4297,27.4447,394484.0
2015-08-12 10:35:00,36.61,36.61,36.57,36.59,186703.0,27.4522,27.4522,27.4222,27.4372,186703.0
2015-08-12 10:40:00,36.59,36.6,36.57,36.58,226548.0,27.4372,27.4447,27.4222,27.4297,226548.0
2015-08-12 10:45:00,36.58,36.59,36.55,36.55,78329.0,27.4297,27.4372,27.4072,27.4072,78329.0
2015-08-12 10:50:00,36.56,36.56,36.53,36.53,118702.0,27.4147,27.4147,27.3922,27.3922,118702.0
2015-08-12 10:55:00,36.54,36.54,36.51,36.53,239845.0,27.3997,27.3997,27.3772,27.3922,239845.0
2015-08-12 11:00:00,36.53,36.58,36.52,36.57,191965.0,27.3922,27.4297,27.3847,27.4222,191965.0
2015-08-12 11:05:00,36.58,36.59,36.56,36.59,232166.0,27.4297,27.4372,27.4147,27.4372,232166.0
2015-08-12 11:10:00,36.59,36.6,36.56,36.56,106203.0,27.4372,27.4447,27.4147,27.4147,106203.0
2015-08-12 11:15:00,36.57,36.57,36.54,36.56,264321.0,27.4222,27.4222,27.3997,27.4147,264321.0
2015-08-12 11:20:00,36.56,36.56,36.51,36.51,64668.0,27.4147,27.4147,27.3772,27.3772,64668.0
2015-08-12 11:25:00,36.52,36.55,36.51,36.53,311637.0,27.3847,27.4072,27.3772,27.3922,311637.0
2015-08-12 11:30:00,36.54,36.54,36.51,36.54,134632.0,27.3997,27.3997,27.3772,27.3997,134632.0
2015-08-12 11:35:00,36.54,36.54,36.51,36.51,135108.0,27.3997,27.3997,27.3772,27.3772,135108.0
2015-08-12 11:40:00,36.52,36.53,36.5,36.5,267499.0,27.3847,27.3922,27.3697,27.3697,267499.0
2015-08-12 11:45:00,36.51,36.55,36.5,36.53,102642.0,27.3772,27.4072,27.3697,27.3922,102642.0
2015-08-12 11:50:00,36.54,36.54,36.51,36.52,113093.0,27.3997,27.3997,27.3772,27.3847,113093.0
2015-08-12 11:55:00,36.52,36.53,36.51,36.52,62638.0,27.3847,27.3922,27.3772,27.3847,62638.0
2015-08-12 12:00:00,36.52,36.52,36.48,36.49,220143.0,27.3847,27.3847,27.3547,27.3622,220143.0
2015-08-12 12:05:00,36.49,36.51,36.48,36.5,156787.0,27.3622,27.3772,27.3547,27.3697,156787.0
2015-08-12 12:10:00,36.5,36.53,36.49,36.52,188536.0,27.3697,27.3922,27.3622,27.3847,188536.0
2015-08-12 12:15:00,36.52,36.54,36.51,36.54,208020.0,27.3847,27.3997,27.3772,27.3997,208020.0
2015-08-12 12:20:00,36.53,36.54,36.51,36.54,116015.0,27.3922,27.3997,27.3772,27.3997,116015.0
2015-08-12 12:25:00,36.53,36.56,36.52,36.55,128020.0,27.3922,27.4147,27.3847,27.4072,128020.0
2015-08-12 12:30:00,36.55,36.59,36.53,36.59,233227.0,27.4072,27.4372,27.3922,27.4372,233227.0
2015-08-12 12:35:00,36.59,36.6,36.56,36.57,324868.0,27.4372,27.4447,27.4147,27.4222,324868.0
2015-08-12 12:40:00,36.57,36.6,36.56,36.59,287630.0,27.4222,27.4447,27.4147,27.4372,287630.0
2015-08-12 12:45:00,36.58,36.6,36.55,36.56,161036.0,27.4297,27.4447,27.4072,27.4147,161036.0
2015-08-12 12:50:00,36.56,36.57,36.55,36.56,106802.0,27.4147,27.4222,27.4072,27.4147,106802.0
2015-08-12 12:55:00,36.57,36.58,36.54,36.54,110035.0,27.4222,27.4297,27.3997,27.3997,110035.0
2015-08-12 13:00:00,36.54,36.6,36.54,36.6,123179.0,27.3997,27.4447,27.3997,27.4447,123179.0
2015-08-12 13:05:00,36.59,36.61,36.57,36.58,183968.0,27.4372,27.4522,27.4222,27.4297,183968.0
2015-08-12 13:10:00,36.59,36.6,36.57,36.59,86185.0,27.4372,27.4447,27.4222,27.4372,86185.0
2015-08-12 13:15:00,36.59,36.62,36.58,36.62,184832.0,27.4372,27.4597,27.4297,27.4597,184832.0
2015-08-12 13:20:00,36.62,36.64,36.6,36.63,66308.0,27.4597,27.4747,27.4447,27.4672,66308.0
2015-08-12 13:25:00,36.64,36.65,36.6,36.6,96805.0,27.4747,27.4822,27.4447,27.4447,96805.0
2015-08-12 13:30:00,36.6,36.61,36.56,36.59,55804.0,27.4447,27.4522,27.4147,27.4372,55804.0
2015-08-12 13:35:00,36.59,36.6,36.57,36.58,81269.0,27.4372,27.4447,27.4222,27.4297,81269.0
2015-08-12 13:40:00,36.58,36.61,36.58,36.6,65290.0,27.4297,27.4522,27.4297,27.4447,65290.0
2015-08-12 13:45:00,36.61,36.64,36.59,36.63,295810.0,27.4522,27.4747,27.4372,27.4672,295810.0
2015-08-12 13:50:00,36.63,36.67,36.62,36.66,107737.0,27.4672,27.4972,27.4597,27.4897,107737.0
2015-08-12 13:55:00,36.66,36.67,36.63,36.66,180682.0,27.4897,27.4972,27.4672,27.4897,180682.0
2015-08-12 14:00:00,36.65,36.66,36.62,36.63,156995.0,27.4822,27.4897,27.4597,27.4672,156995.0
2015-08-12 14:05:00,36.62,36.64,36.61,36.63,178941.0,27.4597,27.4747,27.4522,27.4672,178941.0
2015-08-12 14:10:00,36.63,36.69,36.62,36.66,135620.0,27.4672,27.5122,27.4597,27.4897,135620.0
2015-08-12 14:15:00,36.67,36.69,36.65,36.66,199077.0,27.4972,27.5122,27.4822,27.4897,199077.0
2015-08-12 14:20:00,36.67,36.68,36.65,36.66,122851.0,27.4972,27.5047,27.4822,27.4897,122851.0
2015-08-12 14:25:00,36.66,36.67,36.6,36.61,64753.0,27.4897,27.4972,27.4447,27.4522,64753.0
2015-08-12 14:30:00,36.61,36.63,36.58,36.59,147762.0,27.4522,27.4672,27.4297,27.4372,147762.0
2015-08-12 14:35:00,36.58,36.65,36.58,36.64,71445.0,27.4297,27.4822,27.4297,27.4747,71445.0
2015-08-12 14:40:00,36.64,36.66,36.62,36.66,261045.0,27.4747,27.4897,27.4597,27.4897,261045.0
2015-08-12 14:45:00,36.67,36.69,36.66,36.68,92806.0,27.4972,27.5122,27.4897,27.5047,92806.0
2015-08-12 14:50:00,36.68,36.69,36.66,36.68,190443.0,27.5047,27.5122,27.4897,27.5047,190443.0
2015-08-12 14:55:00,36.68,36.7,36.67,36.7,65127.0,27.5047,27.5197,27.4972,27.5197,65127.0
2015-08-12 15:00:00,36.69,36.73,36.68,36.7,142924.0,27.5122,27.5422,27.5047,27.5197,142924.0
2015-08-12 15:05:00,36.7,36.72,36.69,36.71,136071.0,27.5197,27.5347,27.5122,27.5272,136071.0
2015-08-12 15:10:00,36.71,36.72,36.68,36.68,102376.0,27.5272,27.5347,27.5047,27.5047,102376.0
2015-08-12 15:15:00,36.69,36.69,36.67,36.69,102898.0,27.5122,27.5122,27.4972,27.5122,102898.0
2015-08-12 15:20:00,36.69,36.71,36.68,36.71,99262.0,27.5122,27.5272,27.5047,27.5272,99262.0
2015-08-12 15:25:00,36.7,36.74,36.7,36.73,118419.0,27.5197,27.5497,27.5197,27.5422,118419.0
2015-08-12 15:30:00,36.73,36.78,36.72,36.77,176141.0,27.5422,27.5797,27.5347,27.5722,176141.0
2015-08-12 15:35:00,36.77,36.78,36.74,36.75,136965.0,27.5722,27.5797,27.5497,27.5572,136965.0
2015-08-12 15:40:00,36.75,36.75,36.72,36.72,89551.0,27.5572,27.5572,27.5347,27.5347,89551.0
2015-08-12 15:45:00,36.73,36.74,36.71,36.73,155083.0,27.5422,27.5497,27.5272,27.5422,155083.0
2015-08-12 15:50:00,36.73,36.79,36.73,36.77,269149.0,27.5422,27.5872,27.5422,27.5722,269149.0
2015-08-12 15:55:00,36.77,36.79,36.76,36.78,487343.0,27.5722,27.5872,27.5647,27.5797,487343.0
2015-08-13 09:30:00,36.81,36.88,36.71,36.72,487703.0,27.6022,27.6547,27.5272,27.5347,487703.0
2015-08-13 09:35:00,36.72,36.72,36.67,36.68,222985.0,27.5347,27.5347,27.4972,27.5047,222985.0
2015-08-13 09:40:00,36.67,36.71,36.65,36.68,292729.0,27.4972,27.5272,27.4822,27.5047,292729.0
2015-08-13 09:45:00,36.67,36.68,36.64,36.66,152244.0,27.4972,27.5047,27.4747,27.4897,152244.0
2015-08-13 09:50:00,36.66,36.7,36.65,36.7,377476.0,27.4897,27.5197,27.4822,27.5197,377476.0
2015-08-13 09:55:00,36.7,36.74,36.69,36.72,218405.0,27.5197,27.5497,27.5122,27.5347,218405.0
2015-08-13 10:00:00,36.71,36.71,36.66,36.66,146742.0,27.5272,27.5272,27.4897,27.4897,146742.0
2015-08-13 10:05:00,36.66,36.71,36.65,36.7,102432.0,27.4897,27.5272,27.4822,27.5197,102432.0
2015-08-13 10:10:00,36.71,36.72,36.68,36.69,155250.0,27.5272,27.5347,27.5047,27.5122,155250.0
2015-08-13 10:15:00,36.69,36.7,36.66,36.68,99886.0,27.5122,27.5197,27.4897,27.5047,99886.0
2015-08-13 10:20:00,36.68,36.71,36.67,36.69,95653.0,27.5047,27.5272,27.4972,27.5122,95653.0
2015-08-13 10:25:00,36.69,36.73,36.69,36.72,83537.0,27.5122,27.5422,27.5122,27.5347,83537.0
2015-08-13 10:30:00,36.71,36.73,36.69,36.72,87367.0,27.5272,27.5422,27.5122,27.5347,87367.0
2015-08-13 10:35:00,36.72,36.8,36.72,36.8,187413.0,27.5347,27.5947,27.5347,27.5947,187413.0
2015-08-13 10:40:00,36.8,36.82,36.78,36.79,111986.0,27.5947,27.6097,27.5797,27.5872,111986.0
2015-08-13 10:45:00,36.79,36.8,36.76,36.77,152891.0,27.5872,27.5947,27.5647,27.5722,152891.0
2015-08-13 10:50:00,36.77,36.79,36.74,36.78,107302.0,27.5722,27.5872,27.5497,27.5797,107302.0
2015-08-13 10:55:00,36.78,36.78,36.73,36.76,122302.0,27.5797,27.5797,27.5422,27.5647,122302.0
2015-08-13 11:00:00,36.76,36.78,36.75,36.78,218376.0,27.5647,27.5797,27.5572,27.5797,218376.0
2015-08-13 11:05:00,36.78,36.78,36.73,36.74,77756.0,27.5797,27.5797,27.5422,27.5497,77756.0
2015-08-13 11:10:00,36.73,36.76,36.72,36.75,63704.0,27.5422,27.5647,27.5347,27.5572,63704.0
2015-08-13 11:15:00,36.76,36.81,36.75,36.81,91135.0,27.5647,27.6022,27.5572,27.6022,91135.0
2015-08-13 11:20:00,36.8,36.81,36.78,36.8,67842.0,27.5947,27.6022,27.5797,27.5947,67842.0
2015-08-13 11:25:00,36.79,36.79,36.77,36.78,60789.0,27.5872,27.5872,27.5722,27.5797,60789.0
2015-08-13 11:30:00,36.79,36.82,36.77,36.81,111094.0,27.5872,27.6097,27.5722,27.6022,111094.0
2015-08-13 11:35:00,36.81,36.82,36.79,36.8,61635.0,27.6022,27.6097,27.5872,27.5947,61635.0
2015-08-13 11:40:00,36.8,36.82,36.79,36.81,85212.0,27.5947,27.6097,27.5872,27.6022,85212.0
2015-08-13 11:45:00,36.81,36.85,36.81,36.84,58008.0,27.6022,27.6322,27.6022,27.6247,58008.0
2015-08-13 11:50:00,36.84,36.86,36.83,36.85,81156.0,27.6247,27.6397,27.6172,27.6322,81156.0
2015-08-13 11:55:00,36.85,36.86,36.83,36.86,92091.0,27.6322,27.6397,27.6172,27.6397,92091.0
2015-08-13 12:00:00,36.86,36.9,36.85,36.89,77710.0,27.6397,27.6697,27.6322,27.6622,77710.0
2015-08-13 12:05:00,36.9,36.92,36.88,36.88,76853.0,27.6697,27.6847,27.6547,27.6547,76853.0
2015-08-13 12:10:00,36.89,36.9,36.87,36.89,95087.0,27.6622,27.6697,27.6472,27.6622,95087.0
2015-08-13 12:15:00,36.89,36.89,36.87,36.88,125257.0,27.6622,27.6622,27.6472,27.6547,125257.0
2015-08-13 12:20:00,36.88,36.89,36.86,36.87,54335.0,27.6547,27.6622,27.6397,27.6472,54335.0
2015-08-13 12:25:00,36.88,36.89,36.87,36.89,102965.0,27.6547,27.6622,27.6472,27.6622,102965.0
2015-08-13 12:30:00,36.89,36.89,36.84,36.84,100962.0,27.6622,27.6622,27.6247,27.6247,100962.0
2015-08-13 12:35:00,36.84,36.85,36.82,36.83,94466.0,27.6247,27.6322,27.6097,27.6172,94466.0
2015-08-13 12:40:00,36.83,36.83,36.8,36.8,151537.0,27.6172,27.6172,27.5947,27.5947,151537.0
2015-08-13 12:45:00,36.81,36.84,36.8,36.82,105931.0,27.6022,27.6247,27.5947,27.6097,105931.0
2015-08-13 12:50:00,36.83,36.85,36.83,36.84,70912.0,27.6172,27.6322,27.6172,27.6247,70912.0
2015-08-13 12:55:00,36.84,36.85,36.81,36.82,59519.0,27.6247,27.6322,27.6022,27.6097,59519.0
2015-08-13 13:00:00,36.81,36.83,36.8,36.82,77192.0,27.6022,27.6172,27.5947,27.6097,77192.0
2015-08-13 13:05:00,36.83,36.84,36.82,36.84,121568.0,27.6172,27.6247,27.6097,27.6247,121568.0
2015-08-13 13:10:00,36.84,36.85,36.83,36.83,98397.0,27.6247,27.6322,27.6172,27.6172,98397.0
2015-08-13 13:15:00,36.83,36.84,36.81,36.82,51777.0,27.6172,27.6247,27.6022,27.6097,51777.0
2015-08-13 13:20:00,36.83,36.86,36.82,36.85,78782.0,27.6172,27.6397,27.6097,27.6322,78782.0
2015-08-13 13:25:00,36.84,36.86,36.83,36.86,25432.0,27.6247,27.6397,27.6172,27.6397,25432.0
2015-08-13 13:30:00,36.86,36.88,36.85,36.86,58546.0,27.6397,27.6547,27.6322,27.6397,58546.0
2015-08-13 13:35:00,36.85,36.88,36.85,36.87,95963.0,27.6322,27.6547,27.6322,27.6472,95963.0
2015-08-13 13:40:00,36.87,36.88,36.85,36.86,197417.0,27.6472,27.6547,27.6322,27.6397,197417.0
2015-08-13 13:45:00,36.86,36.87,36.85,36.85,171568.0,27.6397,27.6472,27.6322,27.6322,171568.0
2015-08-13 13:50:00,36.85,36.86,36.82,36.84,53560.0,27.6322,27.6397,27.6097,27.6247,53560.0
2015-08-13 13:55:00,36.85,36.85,36.83,36.84,31662.0,27.6322,27.6322,27.6172,27.6247,31662.0
2015-08-13 14:00:00,36.84,36.88,36.82,36.88,115370.0,27.6247,27.6547,27.6097,27.6547,115370.0
2015-08-13 14:05:00,36.88,36.89,36.87,36.88,155764.0,27.6547,27.6622,27.6472,27.6547,155764.0
2015-08-13 14:10:00,36.87,36.89,36.86,36.88,57866.0,27.6472,27.6622,27.6397,27.6547,57866.0
2015-08-13 14:15:00,36.88,36.88,36.85,36.87,79211.0,27.6547,27.6547,27.6322,27.6472,79211.0
2015-08-13 14:20:00,36.87,36.89,36.86,36.89,91233.0,27.6472,27.6622,27.6397,27.6622,91233.0
2015-08-13 14:25:00,36.89,36.9,36.87,36.89,123581.0,27.6622,27.6697,27.6472,27.6622,123581.0
2015-08-13 14:30:00,36.89,36.9,36.88,36.89,123919.0,27.6622,27.6697,27.6547,27.6622,123919.0
2015-08-13 14:35:00,36.89,36.89,36.87,36.88,215230.0,27.6622,27.6622,27.6472,27.6547,215230.0
2015-08-13 14:40:00,36.87,36.89,36.87,36.87,196781.0,27.6472,27.6622,27.6472,27.6472,196781.0
2015-08-13 14:45:00,36.87,36.89,36.87,36.89,102504.0,27.6472,27.6622,27.6472,27.6622,102504.0
2015-08-13 14:50:00,36.89,36.91,36.89,36.9,100769.0,27.6622,27.6772,27.6622,27.6697,100769.0
2015-08-13 14:55:00,36.91,36.91,36.9,36.91,75064.0,27.6772,27.6772,27.6697,27.6772,75064.0
2015-08-13 15:00:00,36.91,36.92,36.89,36.89,182227.0,27.6772,27.6847,27.6622,27.6622,182227.0
2015-08-13 15:05:00,36.9,36.9,36.86,36.87,150342.0,27.6697,27.6697,27.6397,27.6472,150342.0
2015-08-13 15:10:00,36.87,36.87,36.84,36.87,151203.0,27.6472,27.6472,27.6247,27.6472,151203.0
2015-08-13 15:15:00,36.86,36.86,36.83,36.83,89790.0,27.6397,27.6397,27.6172,27.6172,89790.0
2015-08-13 15:20:00,36.83,36.84,36.77,36.78,162449.0,27.6172,27.6247,27.5722,27.5797,162449.0
2015-08-13 15:25:00,36.78,36.79,36.76,36.77,86293.0,27.5797,27.5872,27.5647,27.5722,86293.0
2015-08-13 15:30:00,36.76,36.77,36.73,36.74,129113.0,27.5647,27.5722,27.5422,27.5497,129113.0
2015-08-13 15:35:00,36.73,36.75,36.72,36.73,266898.0,27.5422,27.5572,27.5347,27.5422,266898.0
2015-08-13 15:40:00,36.73,36.75,36.72,36.73,138175.0,27.5422,27.5572,27.5347,27.5422,138175.0
2015-08-13 15:45:00,36.73,36.75,36.72,36.74,223404.0,27.5422,27.5572,27.5347,27.5497,223404.0
2015-08-13 15:50:00,36.73,36.74,36.72,36.73,329410.0,27.5422,27.5497,27.5347,27.5422,329410.0
2015-08-13 15:55:00,36.73,36.75,36.69,36.7,437877.0,27.5422,27.5572,27.5122,27.5197,437877.0
2015-08-14 09:30:00,36.79,36.9,36.79,36.86,445202.0,27.5872,27.6697,27.5872,27.6397,445202.0
2015-08-14 09:35:00,36.86,36.89,36.83,36.86,103921.0,27.6397,27.6622,27.6172,27.6397,103921.0
2015-08-14 09:40:00,36.86,36.86,36.82,36.86,147638.0,27.6397,27.6397,27.6097,27.6397,147638.0
2015-08-14 09:45:00,36.86,36.87,36.83,36.84,146681.0,27.6397,27.6472,27.6172,27.6247,146681.0
2015-08-14 09:50:00,36.85,36.9,36.84,36.88,75623.0,27.6322,27.6697,27.6247,27.6547,75623.0
2015-08-14 09:55:00,36.88,36.89,36.84,36.87,65557.0,27.6547,27.6622,27.6247,27.6472,65557.0
2015-08-14 10:00:00,36.87,36.92,36.86,36.91,87880.0,27.6472,27.6847,27.6397,27.6772,87880.0
2015-08-14 10:05:00,36.91,36.92,36.85,36.86,110440.0,27.6772,27.6847,27.6322,27.6397,110440.0
2015-08-14 10:10:00,36.86,36.87,36.84,36.87,86717.0,27.6397,27.6472,27.6247,27.6472,86717.0
2015-08-14 10:15:00,36.86,36.9,36.85,36.87,185484.0,27.6397,27.6697,27.6322,27.6472,185484.0
2015-08-14 10:20:00,36.88,36.89,36.85,36.89,193148.0,27.6547,27.6622,27.6322,27.6622,193148.0
2015-08-14 10:25:00,36.89,36.89,36.85,36.87,132201.0,27.6622,27.6622,27.6322,27.6472,132201.0
2015-08-14 10:30:00,36.87,36.91,36.86,36.9,108033.0,27.6472,27.6772,27.6397,27.6697,108033.0
2015-08-14 10:35:00,36.9,36.92,36.89,36.9,307402.0,27.6697,27.6847,27.6622,27.6697,307402.0
2015-08-14 10:40:00,36.91,36.92,36.89,36.9,638069.0,27.6772,27.6847,27.6622,27.6697,638069.0
2015-08-14 10:45:00,36.89,36.89,36.84,36.86,126851.0,27.6622,27.6622,27.6247,27.6397,126851.0
2015-08-14 10:50:00,36.85,36.87,36.83,36.83,107818.0,27.6322,27.6472,27.6172,27.6172,107818.0
2015-08-14 10:55:00,36.85,36.86,36.82,36.83,72481.0,27.6322,27.6397,27.6097,27.6172,72481.0
2015-08-14 11:00:00,36.82,36.84,36.81,36.83,96783.0,27.6097,27.6247,27.6022,27.6172,96783.0
2015-08-14 11:05:00,36.82,36.83,36.8,36.8,103857.0,27.6097,27.6172,27.5947,27.5947,103857.0
2015-08-14 11:10:00,36.8,36.82,36.79,36.8,86370.0,27.5947,27.6097,27.5872,27.5947,86370.0
2015-08-14 11:15:00,36.79,36.82,36.77,36.79,95311.0,27.5872,27.6097,27.5722,27.5872,95311.0
2015-08-14 11:20:00,36.79,36.83,36.78,36.83,32227.0,27.5872,27.6172,27.5797,27.6172,32227.0
2015-08-14 11:25:00,36.83,36.85,36.82,36.84,70888.0,27.6172,27.6322,27.6097,27.6247,70888.0
2015-08-14 11:30:00,36.84,36.85,36.81,36.82,51969.0,27.6247,27.6322,27.6022,27.6097,51969.0
2015-08-14 11:35:00,36.82,36.85,36.82,36.85,54619.0,27.6097,27.6322,27.6097,27.6322,54619.0
2015-08-14 11:40:00,36.85,36.87,36.84,36.86,83593.0,27.6322,27.6472,27.6247,27.6397,83593.0
2015-08-14 11:45:00,36.86,36.86,36.83,36.84,24961.0,27.6397,27.6397,27.6172,27.6247,24961.0
2015-08-14 11:50:00,36.84,36.85,36.82,36.84,25531.0,27.6247,27.6322,27.6097,27.6247,25531.0
2015-08-14 11:55:00,36.85,36.86,36.83,36.84,64765.0,27.6322,27.6397,27.6172,27.6247,64765.0
2015-08-14 12:00:00,36.85,36.86,36.83,36.84,213565.0,27.6322,27.6397,27.6172,27.6247,213565.0
2015-08-14 12:05:00,36.83,36.84,36.81,36.82,57185.0,27.6172,27.6247,27.6022,27.6097,57185.0
2015-08-14 12:10:00,36.82,36.83,36.8,36.8,40010.0,27.6097,27.6172,27.5947,27.5947,40010.0
2015-08-14 12:15:00,36.8,36.82,36.8,36.81,102561.0,27.5947,27.6097,27.5947,27.6022,102561.0
2015-08-14 12:20:00,36.82,36.82,36.79,36.79,95848.0,27.6097,27.6097,27.5872,27.5872,95848.0
2015-08-14 12:25:00,36.8,36.8,36.79,36.8,26331.0,27.5947,27.5947,27.5872,27.5947,26331.0
2015-08-14 12:30:00,36.8,36.83,36.79,36.82,103910.0,27.5947,27.6172,27.5872,27.6097,103910.0
2015-08-14 12:35:00,36.82,36.82,36.8,36.8,30406.0,27.6097,27.6097,27.5947,27.5947,30406.0
2015-08-14 12:40:00,36.81,36.81,36.79,36.81,104055.0,27.6022,27.6022,27.5872,27.6022,104055.0
2015-08-14 12:45:00,36.8,36.8,36.76,36.77,50874.0,27.5947,27.5947,27.5647,27.5722,50874.0
2015-08-14 12:50:00,36.76,36.78,36.75,36.77,30685.0,27.5647,27.5797,27.5572,27.5722,30685.0
2015-08-14 12:55:00,36.77,36.8,36.76,36.8,105804.0,27.5722,27.5947,27.5647,27.5947,105804.0
2015-08-14 13:00:00,36.8,36.81,36.79,36.8,44347.0,27.5947,27.6022,27.5872,27.5947,44347.0
2015-08-14 13:05:00,36.81,36.83,36.8,36.82,70256.0,27.6022,27.6172,27.5947,27.6097,70256.0
2015-08-14 13:10:00,36.83,36.86,36.82,36.85,48181.0,27.6172,27.6397,27.6097,27.6322,48181.0
2015-08-14 13:15:00,36.86,36.89,36.86,36.88,75420.0,27.6397,27.6622,27.6397,27.6547,75420.0
2015-08-14 13:20:00,36.87,36.88,36.85,36.86,25321.0,27.6472,27.6547,27.6322,27.6397,25321.0
2015-08-14 13:25:00,36.86,36.87,36.85,36.86,58930.0,27.6397,27.6472,27.6322,27.6397,58930.0
2015-08-14 13:30:00,36.85,36.87,36.85,36.85,69819.0,27.6322,27.6472,27.6322,27.6322,69819.0
2015-08-14 13:35:00,36.86,36.86,36.85,36.85,15171.0,27.6397,27.6397,27.6322,27.6322,15171.0
2015-08-14 13:40:00,36.85,36.86,36.85,36.85,26847.0,27.6322,27.6397,27.6322,27.6322,26847.0
2015-08-14 13:45:00,36.85,36.86,36.82,36.83,314319.0,27.6322,27.6397,27.6097,27.6172,314319.0
2015-08-14 13:50:00,36.84,36.84,36.82,36.83,114126.0,27.6247,27.6247,27.6097,27.6172,114126.0
2015-08-14 13:55:00,36.83,36.84,36.82,36.83,115439.0,27.6172,27.6247,27.6097,27.6172,115439.0
2015-08-14 14:00:00,36.83,36.84,36.83,36.84,63196.0,27.6172,27.6247,27.6172,27.6247,63196.0
2015-08-14 14:05:00,36.84,36.84,36.82,36.83,48066.0,27.6247,27.6247,27.6097,27.6172,48066.0
2015-08-14 14:10:00,36.83,36.84,36.82,36.84,43846.0,27.6172,27.6247,27.6097,27.6247,43846.0
2015-08-14 14:15:00,36.84,36.85,36.83,36.84,59692.0,27.6247,27.6322,27.6172,27.6247,59692.0
2015-08-14 14:20:00,36.84,36.85,36.83,36.84,40151.0,27.6247,27.6322,27.6172,27.6247,40151.0
2015-08-14 14:25:00,36.84,36.85,36.84,36.84,144575.0,27.6247,27.6322,27.6247,27.6247,144575.0
2015-08-14 14:30:00,36.84,36.85,36.82,36.84,241042.0,27.6247,27.6322,27.6097,27.6247,241042.0
2015-08-14 14:35:00,36.83,36.84,36.83,36.84,77349.0,27.6172,27.6247,27.6172,27.6247,77349.0
2015-08-14 14:40:00,36.84,36.85,36.83,36.84,80509.0,27.6247,27.6322,27.6172,27.6247,80509.0
2015-08-14 14:45:00,36.83,36.84,36.83,36.83,90310.0,27.6172,27.6247,27.6172,27.6172,90310.0
2015-08-14 14:50:00,36.84,36.84,36.83,36.83,31473.0,27.6247,27.6247,27.6172,27.6172,31473.0
2015-08-14 14:55:00,36.83,36.85,36.83,36.84,105003.0,27.6172,27.6322,27.6172,27.6247,105003.0
2015-08-14 15:00:00,36.83,36.85,36.83,36.84,66415.0,27.6172,27.6322,27.6172,27.6247,66415.0
2015-08-14 15:05:00,36.84,36.87,36.84,36.87,82421.0,27.6247,27.6472,27.6247,27.6472,82421.0
2015-08-14 15:10:00,36.87,36.87,36.86,36.87,27450.0,27.6472,27.6472,27.6397,27.6472,27450.0
2015-08-14 15:15:00,36.87,36.88,36.86,36.87,32647.0,27.6472,27.6547,27.6397,27.6472,32647.0
2015-08-14 15:20:00,36.87,36.88,36.87,36.88,85239.0,27.6472,27.6547,27.6472,27.6547,85239.0
2015-08-14 15:25:00,36.87,36.88,36.85,36.85,101211.0,27.6472,27.6547,27.6322,27.6322,101211.0
2015-08-14 15:30:00,36.85,36.86,36.84,36.84,66751.0,27.6322,27.6397,27.6247,27.6247,66751.0
2015-08-14 15:35:00,36.85,36.85,36.84,36.84,51914.0,27.6322,27.6322,27.6247,27.6247,51914.0
2015-08-14 15:40:00,36.84,36.85,36.82,36.82,191169.0,27.6247,27.6322,27.6097,27.6097,191169.0
2015-08-14 15:45:00,36.82,36.84,36.82,36.84,94002.0,27.6097,27.6247,27.6097,27.6247,94002.0
2015-08-14 15:50:00,36.84,36.84,36.8,36.8,176236.0,27.6247,27.6247,27.5947,27.5947,176236.0
2015-08-14 15:55:00,36.8,36.83,36.8,36.83,326473.0,27.5947,27.6172,27.5947,27.6172,326473.0
2015-08-17 09:30:00,36.34,36.34,36.22,36.22,537279.0,27.2497,27.2497,27.1598,27.1598,537279.0
2015-08-17 09:35:00,36.23,36.26,36.2,36.26,295325.0,27.1673,27.1898,27.1448,27.1898,295325.0
2015-08-17 09:40:00,36.26,36.28,36.25,36.27,182390.0,27.1898,27.2047,27.1823,27.1973,182390.0
2015-08-17 09:45:00,36.26,36.27,36.23,36.24,194434.0,27.1898,27.1973,27.1673,27.1748,194434.0
2015-08-17 09:50:00,36.24,36.3,36.24,36.3,204440.0,27.1748,27.2197,27.1748,27.2197,204440.0
2015-08-17 09:55:00,36.3,36.32,36.29,36.32,121978.0,27.2197,27.2347,27.2122,27.2347,121978.0
2015-08-17 10:00:00,36.31,36.34,36.29,36.33,191793.0,27.2272,27.2497,27.2122,27.2422,191793.0
2015-08-17 10:05:00,36.33,36.35,36.32,36.33,233923.0,27.2422,27.2572,27.2347,27.2422,233923.0
2015-08-17 10:10:00,36.34,36.35,36.31,36.35,143646.0,27.2497,27.2572,27.2272,27.2572,143646.0
2015-08-17 10:15:00,36.35,36.42,36.34,36.41,255982.0,27.2572,27.3097,27.2497,27.3022,255982.0
2015-08-17 10:20:00,36.4,36.42,36.36,36.37,132203.0,27.2947,27.3097,27.2647,27.2722,132203.0
2015-08-17 10:25:00,36.37,36.38,36.35,36.37,87636.0,27.2722,27.2797,27.2572,27.2722,87636.0
2015-08-17 10:30:00,36.36,36.38,36.35,36.36,70826.0,27.2647,27.2797,27.2572,27.2647,70826.0
2015-08-17 10:35:00,36.36,36.37,36.31,36.32,69495.0,27.2647,27.2722,27.2272,27.2347,69495.0
2015-08-17 10:40:00,36.31,36.34,36.31,36.34,92638.0,27.2272,27.2497,27.2272,27.2497,92638.0
2015-08-17 10:45:00,36.34,36.38,36.33,36.36,85257.0,27.2497,27.2797,27.2422,27.2647,85257.0
2015-08-17 10:50:00,36.35,36.4,36.35,36.4,107585.0,27.2572,27.2947,27.2572,27.2947,107585.0
2015-08-17 10:55:00,36.4,36.42,36.39,36.4,96404.0,27.2947,27.3097,27.2872,27.2947,96404.0
2015-08-17 11:00:00,36.4,36.44,36.39,36.41,238212.0,27.2947,27.3247,27.2872,27.3022,238212.0
2015-08-17 11:05:00,36.42,36.43,36.41,36.41,173078.0,27.3097,27.3172,27.3022,27.3022,173078.0
2015-08-17 11:10:00,36.42,36.43,36.41,36.41,97621.0,27.3097,27.3172,27.3022,27.3022,97621.0
2015-08-17 11:15:00,36.42,36.43,36.39,36.42,101403.0,27.3097,27.3172,27.2872,27.3097,101403.0
2015-08-17 11:20:00,36.43,36.47,36.42,36.46,146996.0,27.3172,27.3472,27.3097,27.3397,146996.0
2015-08-17 11:25:00,36.47,36.47,36.42,36.43,100661.0,27.3472,27.3472,27.3097,27.3172,100661.0
2015-08-17 11:30:00,36.42,36.43,36.4,36.42,97125.0,27.3097,27.3172,27.2947,27.3097,97125.0
2015-08-17 11:35:00,36.42,36.42,36.4,36.4,114242.0,27.3097,27.3097,27.2947,27.2947,114242.0
2015-08-17 11:40:00,36.41,36.43,36.39,36.4,99590.0,27.3022,27.3172,27.2872,27.2947,99590.0
2015-08-17 11:45:00,36.4,36.43,36.39,36.42,124383.0,27.2947,27.3172,27.2872,27.3097,124383.0
2015-08-17 11:50:00,36.43,36.43,36.38,36.38,61857.0,27.3172,27.3172,27.2797,27.2797,61857.0
2015-08-17 11:55:00,36.37,36.39,36.36,36.38,65209.0,27.2722,27.2872,27.2647,27.2797,65209.0
2015-08-17 12:00:00,36.38,36.4,36.37,36.38,67004.0,27.2797,27.2947,27.2722,27.2797,67004.0
2015-08-17 12:05:00,36.38,36.4,36.38,36.39,59933.0,27.2797,27.2947,27.2797,27.2872,59933.0
2015-08-17 12:10:00,36.4,36.4,36.38,36.39,63026.0,27.2947,27.2947,27.2797,27.2872,63026.0
2015-08-17 12:15:00,36.39,36.39,36.35,36.36,145865.0,27.2872,27.2872,27.2572,27.2647,145865.0
2015-08-17 12:20:00,36.35,36.39,36.35,36.38,107655.0,27.2572,27.2872,27.2572,27.2797,107655.0
2015-08-17 12:25:00,36.38,36.39,36.37,36.37,58797.0,27.2797,27.2872,27.2722,27.2722,58797.0
2015-08-17 12:30:00,36.37,36.39,36.37,36.39,113863.0,27.2722,27.2872,27.2722,27.2872,113863.0
2015-08-17 12:35:00,36.38,36.4,36.37,36.4,95984.0,27.2797,27.2947,27.2722,27.2947,95984.0
2015-08-17 12:40:00,36.39,36.4,36.38,36.39,63721.0,27.2872,27.2947,27.2797,27.2872,63721.0
2015-08-17 12:45:00,36.4,36.4,36.36,36.37,57584.0,27.2947,27.2947,27.2647,27.2722,57584.0
2015-08-17 12:50:00,36.37,36.4,36.37,36.39,59614.0,27.2722,27.2947,27.2722,27.2872,59614.0
2015-08-17 12:55:00,36.4,36.42,36.39,36.41,90147.0,27.2947,27.3097,27.2872,27.3022,90147.0
2015-08-17 13:00:00,36.41,36.43,36.41,36.41,67339.0,27.3022,27.3172,27.3022,27.3022,67339.0
2015-08-17 13:05:00,36.41,36.42,36.4,36.41,40390.0,27.3022,27.3097,27.2947,27.3022,40390.0
2015-08-17 13:10:00,36.41,36.42,36.4,36.41,37253.0,27.3022,27.3097,27.2947,27.3022,37253.0
2015-08-17 13:15:00,36.41,36.42,36.4,36.41,79325.0,27.3022,27.3097,27.2947,27.3022,79325.0
2015-08-17 13:20:00,36.4,36.43,36.4,36.43,174313.0,27.2947,27.3172,27.2947,27.3172,174313.0
2015-08-17 13:25:00,36.43,36.43,36.41,36.42,129528.0,27.3172,27.3172,27.3022,27.3097,129528.0
2015-08-17 13:30:00,36.42,36.44,36.39,36.44,148275.0,27.3097,27.3247,27.2872,27.3247,148275.0
2015-08-17 13:35:00,36.44,36.45,36.42,36.43,93894.0,27.3247,27.3322,27.3097,27.3172,93894.0
2015-08-17 13:40:00,36.43,36.43,36.42,36.43,72137.0,27.3172,27.3172,27.3097,27.3172,72137.0
2015-08-17 13:45:00,36.43,36.43,36.39,36.43,191738.0,27.3172,27.3172,27.2872,27.3172,191738.0
2015-08-17 13:50:00,36.43,36.43,36.42,36.43,83667.0,27.3172,27.3172,27.3097,27.3172,83667.0
2015-08-17 13:55:00,36.43,36.43,36.41,36.41,76211.0,27.3172,27.3172,27.3022,27.3022,76211.0
2015-08-17 14:00:00,36.42,36.43,36.41,36.43,128918.0,27.3097,27.3172,27.3022,27.3172,128918.0
2015-08-17 14:05:00,36.43,36.43,36.41,36.41,81950.0,27.3172,27.3172,27.3022,27.3022,81950.0
2015-08-17 14:10:00,36.42,36.42,36.4,36.41,120635.0,27.3097,27.3097,27.2947,27.3022,120635.0
2015-08-17 14:15:00,36.41,36.41,36.39,36.39,184970.0,27.3022,27.3022,27.2872,27.2872,184970.0
2015-08-17 14:20:00,36.39,36.42,36.39,36.41,91074.0,27.2872,27.3097,27.2872,27.3022,91074.0
2015-08-17 14:25:00,36.41,36.42,36.38,36.39,58166.0,27.3022,27.3097,27.2797,27.2872,58166.0
2015-08-17 14:30:00,36.39,36.42,36.38,36.41,87973.0,27.2872,27.3097,27.2797,27.3022,87973.0
2015-08-17 14:35:00,36.4,36.42,36.4,36.41,71305.0,27.2947,27.3097,27.2947,27.3022,71305.0
2015-08-17 14:40:00,36.41,36.42,36.41,36.42,71782.0,27.3022,27.3097,27.3022,27.3097,71782.0
2015-08-17 14:45:00,36.42,36.43,36.41,36.43,101607.0,27.3097,27.3172,27.3022,27.3172,101607.0
2015-08-17 14:50:00,36.42,36.42,36.4,36.4,151306.0,27.3097,27.3097,27.2947,27.2947,151306.0
2015-08-17 14:55:00,36.41,36.43,36.4,36.41,129673.0,27.3022,27.3172,27.2947,27.3022,129673.0
2015-08-17 15:00:00,36.41,36.42,36.41,36.42,124155.0,27.3022,27.3097,27.3022,27.3097,124155.0
2015-08-17 15:05:00,36.42,36.43,36.41,36.42,118933.0,27.3097,27.3172,27.3022,27.3097,118933.0
2015-08-17 15:10:00,36.42,36.42,36.4,36.4,218731.0,27.3097,27.3097,27.2947,27.2947,218731.0
2015-08-17 15:15:00,36.4,36.41,36.39,36.4,108986.0,27.2947,27.3022,27.2872,27.2947,108986.0
2015-08-17 15:20:00,36.4,36.4,36.38,36.39,142284.0,27.2947,27.2947,27.2797,27.2872,142284.0
2015-08-17 15:25:00,36.39,36.41,36.38,36.4,288312.0,27.2872,27.3022,27.2797,27.2947,288312.0
2015-08-17 15:30:00,36.4,36.41,36.39,36.41,99429.0,27.2947,27.3022,27.2872,27.3022,99429.0
2015-08-17 15:35:00,36.41,36.41,36.4,36.41,100661.0,27.3022,27.3022,27.2947,27.3022,100661.0
2015-08-17 15:40:00,36.41,36.43,36.4,36.42,265391.0,27.3022,27.3172,27.2947,27.3097,265391.0
2015-08-17 15:45:00,36.42,36.43,36.42,36.43,134677.0,27.3097,27.3172,27.3097,27.3172,134677.0
2015-08-17 15:50:00,36.43,36.45,36.42,36.45,263714.0,27.3172,27.3322,27.3097,27.3322,263714.0
2015-08-17 15:55:00,36.45,36.46,36.41,36.43,928522.0,27.3322,27.3397,27.3022,27.3172,928522.0
2015-08-18 09:30:00,36.02,36.06,35.94,35.97,516635.0,27.0098,27.0398,26.9498,26.9723,516635.0
2015-08-18 09:35:00,35.97,35.98,35.95,35.98,287577.0,26.9723,26.9798,26.9573,26.9798,287577.0
2015-08-18 09:40:00,35.98,35.99,35.9,35.9,404421.0,26.9798,26.9873,26.9198,26.9198,404421.0
2015-08-18 09:45:00,35.91,35.92,35.9,35.92,271141.0,26.9273,26.9348,26.9198,26.9348,271141.0
2015-08-18 09:50:00,35.92,35.93,35.9,35.91,212934.0,26.9348,26.9423,26.9198,26.9273,212934.0
2015-08-18 09:55:00,35.91,35.93,35.9,35.92,192820.0,26.9273,26.9423,26.9198,26.9348,192820.0
2015-08-18 10:00:00,35.92,35.95,35.9,35.95,123107.0,26.9348,26.9573,26.9198,26.9573,123107.0
2015-08-18 10:05:00,35.94,35.97,35.93,35.97,67409.0,26.9498,26.9723,26.9423,26.9723,67409.0
2015-08-18 10:10:00,35.97,35.98,35.95,35.98,96240.0,26.9723,26.9798,26.9573,26.9798,96240.0
2015-08-18 10:15:00,35.98,36.02,35.97,36.01,57583.0,26.9798,27.0098,26.9723,27.0023,57583.0
2015-08-18 10:20:00,36.02,36.04,36.01,36.02,74106.0,27.0098,27.0248,27.0023,27.0098,74106.0
2015-08-18 10:25:00,36.02,36.03,35.99,36.0,50267.0,27.0098,27.0173,26.9873,26.9948,50267.0
2015-08-18 10:30:00,36.0,36.03,36.0,36.02,85998.0,26.9948,27.0173,26.9948,27.0098,85998.0
2015-08-18 10:35:00,36.02,36.04,35.99,36.04,84852.0,27.0098,27.0248,26.9873,27.0248,84852.0
2015-08-18 10:40:00,36.03,36.06,36.03,36.05,118756.0,27.0173,27.0398,27.0173,27.0323,118756.0
2015-08-18 10:45:00,36.04,36.07,36.04,36.05,46254.0,27.0248,27.0473,27.0248,27.0323,46254.0
2015-08-18 10:50:00,36.06,36.08,36.05,36.08,93622.0,27.0398,27.0548,27.0323,27.0548,93622.0
2015-08-18 10:55:00,36.08,36.11,36.07,36.07,173553.0,27.0548,27.0773,27.0473,27.0473,173553.0
2015-08-18 11:00:00,36.08,36.09,36.03,36.04,327904.0,27.0548,27.0623,27.0173,27.0248,327904.0
2015-08-18 11:05:00,36.04,36.06,36.03,36.04,263521.0,27.0248,27.0398,27.0173,27.0248,263521.0
2015-08-18 11:10:00,36.04,36.05,36.04,36.04,160118.0,27.0248,27.0323,27.0248,27.0248,160118.0
2015-08-18 11:15:00,36.05,36.05,36.03,36.03,104187.0,27.0323,27.0323,27.0173,27.0173,104187.0
2015-08-18 11:20:00,36.03,36.05,36.02,36.02,140137.0,27.0173,27.0323,27.0098,27.0098,140137.0
2015-08-18 11:25:00,36.03,36.04,36.01,36.01,57407.0,27.0173,27.0248,27.0023,27.0023,57407.0
2015-08-18 11:30:00,36.01,36.03,35.98,35.98,117010.0,27.0023,27.0173,26.9798,26.9798,117010.0
2015-08-18 11:35:00,35.99,36.0,35.98,35.98,92063.0,26.9873,26.9948,26.9798,26.9798,92063.0
2015-08-18 11:40:00,35.98,36.0,35.98,36.0,67518.0,26.9798,26.9948,26.9798,26.9948,67518.0
2015-08-18 11:45:00,36.0,36.0,35.98,35.98,66888.0,26.9948,26.9948,26.9798,26.9798,66888.0
2015-08-18 11:50:00,35.98,35.99,35.98,35.98,105404.0,26.9798,26.9873,26.9798,26.9798,105404.0
2015-08-18 11:55:00,35.99,36.0,35.98,35.99,56677.0,26.9873,26.9948,26.9798,26.9873,56677.0
2015-08-18 12:00:00,36.0,36.01,35.99,36.0,117897.0,26.9948,27.0023,26.9873,26.9948,117897.0
2015-08-18 12:05:00,36.01,36.02,36.0,36.02,83415.0,27.0023,27.0098,26.9948,27.0098,83415.0
2015-08-18 12:10:00,36.02,36.05,36.01,36.05,41946.0,27.0098,27.0323,27.0023,27.0323,41946.0
2015-08-18 12:15:00,36.05,36.06,36.03,36.04,115966.0,27.0323,27.0398,27.0173,27.0248,115966.0
2015-08-18 12:20:00,36.04,36.06,36.03,36.05,41307.0,27.0248,27.0398,27.0173,27.0323,41307.0
2015-08-18 12:25:00,36.05,36.09,36.05,36.08,60174.0,27.0323,27.0623,27.0323,27.0548,60174.0
2015-08-18 12:30:00,36.08,36.08,36.04,36.05,46807.0,27.0548,27.0548,27.0248,27.0323,46807.0
2015-08-18 12:35:00,36.05,36.07,36.05,36.06,63618.0,27.0323,27.0473,27.0323,27.0398,63618.0
2015-08-18 12:40:00,36.07,36.08,36.06,36.06,61531.0,27.0473,27.0548,27.0398,27.0398,61531.0
2015-08-18 12:45:00,36.06,36.07,36.05,36.07,77044.0,27.0398,27.0473,27.0323,27.0473,77044.0
2015-08-18 12:50:00,36.07,36.07,36.05,36.06,253546.0,27.0473,27.0473,27.0323,27.0398,253546.0
2015-08-18 12:55:00,36.06,36.08,36.05,36.05,102162.0,27.0398,27.0548,27.0323,27.0323,102162.0
2015-08-18 13:00:00,36.05,36.05,36.02,36.05,131904.0,27.0323,27.0323,27.0098,27.0323,131904.0
2015-08-18 13:05:00,36.05,36.06,36.03,36.04,98877.0,27.0323,27.0398,27.0173,27.0248,98877.0
2015-08-18 13:10:00,36.04,36.05,36.03,36.04,42601.0,27.0248,27.0323,27.0173,27.0248,42601.0
2015-08-18 13:15:00,36.04,36.04,36.02,36.02,42551.0,27.0248,27.0248,27.0098,27.0098,42551.0
2015-08-18 13:20:00,36.03,36.03,36.01,36.03,48984.0,27.0173,27.0173,27.0023,27.0173,48984.0
2015-08-18 13:25:00,36.02,36.03,36.02,36.03,66893.0,27.0098,27.0173,27.0098,27.0173,66893.0
2015-08-18 13:30:00,36.02,36.04,36.02,36.04,68598.0,27.0098,27.0248,27.0098,27.0248,68598.0
2015-08-18 13:35:00,36.03,36.04,36.02,36.03,335629.0,27.0173,27.0248,27.0098,27.0173,335629.0
2015-08-18 13:40:00,36.04,36.04,36.03,36.04,80386.0,27.0248,27.0248,27.0173,27.0248,80386.0
2015-08-18 13:45:00,36.04,36.04,36.01,36.01,146030.0,27.0248,27.0248,27.0023,27.0023,146030.0
2015-08-18 13:50:00,36.01,36.02,36.01,36.02,48649.0,27.0023,27.0098,27.0023,27.0098,48649.0
2015-08-18 13:55:00,36.01,36.03,36.01,36.02,53568.0,27.0023,27.0173,27.0023,27.0098,53568.0
2015-08-18 14:00:00,36.02,36.03,35.99,36.01,66667.0,27.0098,27.0173,26.9873,27.0023,66667.0
2015-08-18 14:05:00,36.02,36.06,36.01,36.05,113763.0,27.0098,27.0398,27.0023,27.0323,113763.0
2015-08-18 14:10:00,36.05,36.08,36.05,36.07,128164.0,27.0323,27.0548,27.0323,27.0473,128164.0
2015-08-18 14:15:00,36.07,36.09,36.07,36.08,49067.0,27.0473,27.0623,27.0473,27.0548,49067.0
2015-08-18 14:20:00,36.08,36.11,36.08,36.1,87594.0,27.0548,27.0773,27.0548,27.0698,87594.0
2015-08-18 14:25:00,36.1,36.1,36.08,36.09,60698.0,27.0698,27.0698,27.0548,27.0623,60698.0
2015-08-18 14:30:00,36.08,36.09,36.08,36.08,25222.0,27.0548,27.0623,27.0548,27.0548,25222.0
2015-08-18 14:35:00,36.08,36.1,36.08,36.08,82322.0,27.0548,27.0698,27.0548,27.0548,82322.0
2015-08-18 14:40:00,36.08,36.09,36.06,36.06,73932.0,27.0548,27.0623,27.0398,27.0398,73932.0
2015-08-18 14:45:00,36.07,36.08,36.05,36.07,193217.0,27.0473,27.0548,27.0323,27.0473,193217.0
2015-08-18 14:50:00,36.06,36.06,36.03,36.05,72290.0,27.0398,27.0398,27.0173,27.0323,72290.0
2015-08-18 14:55:00,36.05,36.05,36.03,36.04,90789.0,27.0323,27.0323,27.0173,27.0248,90789.0
2015-08-18 15:00:00,36.05,36.05,36.02,36.02,118015.0,27.0323,27.0323,27.0098,27.0098,118015.0
2015-08-18 15:05:00,36.02,36.03,36.02,36.02,106211.0,27.0098,27.0173,27.0098,27.0098,106211.0
2015-08-18 15:10:00,36.02,36.04,36.02,36.02,107091.0,27.0098,27.0248,27.0098,27.0098,107091.0
2015-08-18 15:15:00,36.03,36.04,36.02,36.04,40688.0,27.0173,27.0248,27.0098,27.0248,40688.0
2015-08-18 15:20:00,36.04,36.04,36.02,36.02,175554.0,27.0248,27.0248,27.0098,27.0098,175554.0
2015-08-18 15:25:00,36.02,36.04,36.02,36.02,203168.0,27.0098,27.0248,27.0098,27.0098,203168.0
2015-08-18 15:30:00,36.02,36.03,36.0,36.02,228575.0,27.0098,27.0173,26.9948,27.0098,228575.0
2015-08-18 15:35:00,36.02,36.04,36.01,36.02,152866.0,27.0098,27.0248,27.0023,27.0098,152866.0
2015-08-18 15:40:00,36.02,36.03,35.98,35.98,183782.0,27.0098,27.0173,26.9798,26.9798,183782.0
2015-08-18 15:45:00,35.98,36.02,35.98,36.01,366375.0,26.9798,27.0098,26.9798,27.0023,366375.0
2015-08-18 15:50:00,36.02,36.03,36.01,36.02,166029.0,27.0098,27.0173,27.0023,27.0098,166029.0
2015-08-18 15:55:00,36.03,36.05,36.01,36.03,589184.0,27.0173,27.0323,27.0023,27.0173,589184.0
2015-08-19 09:30:00,35.77,35.84,35.69,35.7,974640.0,26.8223,26.8748,26.7623,26.7698,974640.0
2015-08-19 09:35:00,35.7,35.71,35.65,35.68,556414.0,26.7698,26.7773,26.7323,26.7548,556414.0
2015-08-19 09:40:00,35.67,35.7,35.66,35.69,735698.0,26.7473,26.7698,26.7398,26.7623,735698.0
2015-08-19 09:45:00,35.69,35.71,35.67,35.68,737543.0,26.7623,26.7773,26.7473,26.7548,737543.0
2015-08-19 09:50:00,35.68,35.7,35.66,35.68,689604.0,26.7548,26.7698,26.7398,26.7548,689604.0
2015-08-19 09:55:00,35.69,35.69,35.64,35.64,305270.0,26.7623,26.7623,26.7248,26.7248,305270.0
2015-08-19 10:00:00,35.64,35.68,35.62,35.66,309205.0,26.7248,26.7548,26.7098,26.7398,309205.0
2015-08-19 10:05:00,35.67,35.68,35.66,35.67,175022.0,26.7473,26.7548,26.7398,26.7473,175022.0
2015-08-19 10:10:00,35.68,35.69,35.66,35.67,192389.0,26.7548,26.7623,26.7398,26.7473,192389.0
2015-08-19 10:15:00,35.67,35.67,35.63,35.65,127949.0,26.7473,26.7473,26.7173,26.7323,127949.0
2015-08-19 10:20:00,35.64,35.65,35.61,35.61,271937.0,26.7248,26.7323,26.7023,26.7023,271937.0
2015-08-19 10:25:00,35.62,35.63,35.6,35.62,226381.0,26.7098,26.7173,26.6948,26.7098,226381.0
2015-08-19 10:30:00,35.61,35.61,35.56,35.59,202116.0,26.7023,26.7023,26.6649,26.6873,202116.0
2015-08-19 10:35:00,35.58,35.58,35.52,35.52,811051.0,26.6799,26.6799,26.6349,26.6349,811051.0
2015-08-19 10:40:00,35.52,35.53,35.46,35.46,458347.0,26.6349,26.6424,26.5899,26.5899,458347.0
2015-08-19 10:45:00,35.47,35.47,35.44,35.45,510269.0,26.5974,26.5974,26.5749,26.5824,510269.0
2015-08-19 10:50:00,35.45,35.46,35.42,35.42,146440.0,26.5824,26.5899,26.5599,26.5599,146440.0
2015-08-19 10:55:00,35.42,35.43,35.4,35.41,258236.0,26.5599,26.5674,26.5449,26.5524,258236.0
2015-08-19 11:00:00,35.41,35.44,35.4,35.43,407571.0,26.5524,26.5749,26.5449,26.5674,407571.0
2015-08-19 11:05:00,35.43,35.43,35.4,35.4,374988.0,26.5674,26.5674,26.5449,26.5449,374988.0
2015-08-19 11:10:00,35.4,35.42,35.37,35.38,249502.0,26.5449,26.5599,26.5224,26.5299,249502.0
2015-08-19 11:15:00,35.38,35.38,35.35,35.36,218942.0,26.5299,26.5299,26.5074,26.5149,218942.0
2015-08-19 11:20:00,35.37,35.37,35.35,35.35,117814.0,26.5224,26.5224,26.5074,26.5074,117814.0
2015-08-19 11:25:00,35.36,35.36,35.32,35.33,247128.0,26.5149,26.5149,26.4849,26.4924,247128.0
2015-08-19 11:30:00,35.33,35.33,35.3,35.31,222177.0,26.4924,26.4924,26.4699,26.4774,222177.0
2015-08-19 11:35:00,35.32,35.32,35.27,35.32,3906520.0,26.4849,26.4849,26.4474,26.4849,3906520.0
2015-08-19 11:40:00,35.32,35.32,35.26,35.27,4121124.0,26.4849,26.4849,26.4399,26.4474,4121124.0
2015-08-19 11:45:00,35.27,35.27,35.24,35.24,310147.0,26.4474,26.4474,26.4249,26.4249,310147.0
2015-08-19 11:50:00,35.25,35.27,35.23,35.26,88632.0,26.4324,26.4474,26.4174,26.4399,88632.0
2015-08-19 11:55:00,35.26,35.31,35.26,35.31,207336.0,26.4399,26.4774,26.4399,26.4774,207336.0
2015-08-19 12:00:00,35.3,35.3,35.27,35.29,144539.0,26.4699,26.4699,26.4474,26.4624,144539.0
2015-08-19 12:05:00,35.29,35.32,35.28,35.31,58953.0,26.4624,26.4849,26.4549,26.4774,58953.0
2015-08-19 12:10:00,35.32,35.33,35.3,35.32,116878.0,26.4849,26.4924,26.4699,26.4849,116878.0
2015-08-19 12:15:00,35.31,35.32,35.3,35.31,76118.0,26.4774,26.4849,26.4699,26.4774,76118.0
2015-08-19 12:20:00,35.32,35.34,35.31,35.34,482762.0,26.4849,26.4999,26.4774,26.4999,482762.0
2015-08-19 12:25:00,35.34,35.34,35.33,35.34,487444.0,26.4999,26.4999,26.4924,26.4999,487444.0
2015-08-19 12:30:00,35.34,35.37,35.33,35.36,631405.0,26.4999,26.5224,26.4924,26.5149,631405.0
2015-08-19 12:35:00,35.36,35.36,35.34,35.35,167258.0,26.5149,26.5149,26.4999,26.5074,167258.0
2015-08-19 12:40:00,35.36,35.39,35.36,35.36,80381.0,26.5149,26.5374,26.5149,26.5149,80381.0
2015-08-19 12:45:00,35.37,35.38,35.35,35.37,197959.0,26.5224,26.5299,26.5074,26.5224,197959.0
2015-08-19 12:50:00,35.37,35.38,35.35,35.38,219700.0,26.5224,26.5299,26.5074,26.5299,219700.0
2015-08-19 12:55:00,35.38,35.39,35.37,35.39,90494.0,26.5299,26.5374,26.5224,26.5374,90494.0
2015-08-19 13:00:00,35.39,35.4,35.37,35.39,62572.0,26.5374,26.5449,26.5224,26.5374,62572.0
2015-08-19 13:05:00,35.4,35.42,35.39,35.42,92985.0,26.5449,26.5599,26.5374,26.5599,92985.0
2015-08-19 13:10:00,35.42,35.44,35.41,35.44,87223.0,26.5599,26.5749,26.5524,26.5749,87223.0
2015-08-19 13:15:00,35.44,35.45,35.43,35.44,66326.0,26.5749,26.5824,26.5674,26.5749,66326.0
2015-08-19 13:20:00,35.44,35.45,35.42,35.44,158105.0,26.5749,26.5824,26.5599,26.5749,158105.0
2015-08-19 13:25:00,35.45,35.45,35.38,35.39,89331.0,26.5824,26.5824,26.5299,26.5374,89331.0
2015-08-19 13:30:00,35.39,35.42,35.38,35.41,155074.0,26.5374,26.5599,26.5299,26.5524,155074.0
2015-08-19 13:35:00,35.41,35.43,35.34,35.38,388973.0,26.5524,26.5674,26.4999,26.5299,388973.0
2015-08-19 13:40:00,35.38,35.46,35.36,35.45,267725.0,26.5299,26.5899,26.5149,26.5824,267725.0
2015-08-19 13:45:00,35.46,35.58,35.42,35.54,416367.0,26.5899,26.6799,26.5599,26.6499,416367.0
2015-08-19 13:50:00,35.54,35.59,35.5,35.58,267590.0,26.6499,26.6873,26.6199,26.6799,267590.0
2015-08-19 13:55:00,35.58,35.59,35.54,35.55,116169.0,26.6799,26.6873,26.6499,26.6574,116169.0
2015-08-19 14:00:00,35.55,35.65,35.54,35.65,470152.0,26.6574,26.7323,26.6499,26.7323,470152.0
2015-08-19 14:05:00,35.65,35.81,35.64,35.8,726565.0,26.7323,26.8523,26.7248,26.8448,726565.0
2015-08-19 14:10:00,35.8,35.9,35.8,35.83,629244.0,26.8448,26.9198,26.8448,26.8673,629244.0
2015-08-19 14:15:00,35.82,35.83,35.75,35.78,583379.0,26.8598,26.8673,26.8073,26.8298,583379.0
2015-08-19 14:20:00,35.79,35.83,35.78,35.81,703885.0,26.8373,26.8673,26.8298,26.8523,703885.0
2015-08-19 14:25:00,35.81,35.81,35.73,35.75,196156.0,26.8523,26.8523,26.7923,26.8073,196156.0
2015-08-19 14:30:00,35.75,35.76,35.68,35.68,165366.0,26.8073,26.8148,26.7548,26.7548,165366.0
2015-08-19 14:35:00,35.69,35.74,35.68,35.71,172293.0,26.7623,26.7998,26.7548,26.7773,172293.0
2015-08-19 14:40:00,35.7,35.71,35.62,35.63,155813.0,26.7698,26.7773,26.7098,26.7173,155813.0
2015-08-19 14:45:00,35.63,35.64,35.59,35.62,257212.0,26.7173,26.7248,26.6873,26.7098,257212.0
2015-08-19 14:50:00,35.62,35.63,35.58,35.59,162781.0,26.7098,26.7173,26.6799,26.6873,162781.0
2015-08-19 14:55:00,35.58,35.59,35.54,35.59,245164.0,26.6799,26.6873,26.6499,26.6873,245164.0
2015-08-19 15:00:00,35.59,35.59,35.55,35.55,481741.0,26.6873,26.6873,26.6574,26.6574,481741.0
2015-08-19 15:05:00,35.55,35.6,35.55,35.6,465406.0,26.6574,26.6948,26.6574,26.6948,465406.0
2015-08-19 15:10:00,35.6,35.61,35.57,35.6,967177.0,26.6948,26.7023,26.6724,26.6948,967177.0
2015-08-19 15:15:00,35.61,35.61,35.57,35.6,886950.0,26.7023,26.7023,26.6724,26.6948,886950.0
2015-08-19 15:20:00,35.59,35.62,35.57,35.58,825998.0,26.6873,26.7098,26.6724,26.6799,825998.0
2015-08-19 15:25:00,35.57,35.59,35.56,35.58,513508.0,26.6724,26.6873,26.6649,26.6799,513508.0
2015-08-19 15:30:00,35.58,35.59,35.55,35.57,1722742.0,26.6799,26.6873,26.6574,26.6724,1722742.0
2015-08-19 15:35:00,35.57,35.57,35.52,35.52,1212953.0,26.6724,26.6724,26.6349,26.6349,1212953.0
2015-08-19 15:40:00,35.52,35.57,35.52,35.56,1267041.0,26.6349,26.6724,26.6349,26.6649,1267041.0
2015-08-19 15:45:00,35.55,35.58,35.55,35.57,1615887.0,26.6574,26.6799,26.6574,26.6724,1615887.0
2015-08-19 15:50:00,35.57,35.57,35.53,35.53,2218773.0,26.6724,26.6724,26.6424,26.6424,2218773.0
2015-08-19 15:55:00,35.54,35.54,35.5,35.52,3150073.0,26.6499,26.6499,26.6199,26.6349,3150073.0
2015-08-20 09:30:00,35.06,35.1,35.02,35.09,729782.0,26.2899,26.3199,26.2599,26.3124,729782.0
2015-08-20 09:35:00,35.09,35.14,35.05,35.14,398260.0,26.3124,26.3499,26.2824,26.3499,398260.0
2015-08-20 09:40:00,35.14,35.18,35.12,35.15,550716.0,26.3499,26.3799,26.3349,26.3574,550716.0
2015-08-20 09:45:00,35.15,35.15,35.06,35.09,455378.0,26.3574,26.3574,26.2899,26.3124,455378.0
2015-08-20 09:50:00,35.08,35.09,35.05,35.09,266266.0,26.3049,26.3124,26.2824,26.3124,266266.0
2015-08-20 09:55:00,35.08,35.09,35.03,35.05,257669.0,26.3049,26.3124,26.2674,26.2824,257669.0
2015-08-20 10:00:00,35.04,35.06,34.96,34.97,413000.0,26.2749,26.2899,26.2149,26.2224,413000.0
2015-08-20 10:05:00,34.97,34.99,34.95,34.98,240307.0,26.2224,26.2374,26.2074,26.2299,240307.0
2015-08-20 10:10:00,34.98,35.02,34.97,35.01,401841.0,26.2299,26.2599,26.2224,26.2524,401841.0
2015-08-20 10:15:00,35.01,35.01,34.96,34.96,242019.0,26.2524,26.2524,26.2149,26.2149,242019.0
2015-08-20 10:20:00,34.96,35.0,34.95,34.97,161936.0,26.2149,26.2449,26.2074,26.2224,161936.0
2015-08-20 10:25:00,34.97,34.99,34.94,34.95,148094.0,26.2224,26.2374,26.1999,26.2074,148094.0
2015-08-20 10:30:00,34.96,34.97,34.93,34.96,315119.0,26.2149,26.2224,26.1924,26.2149,315119.0
2015-08-20 10:35:00,34.96,35.01,34.95,34.98,200369.0,26.2149,26.2524,26.2074,26.2299,200369.0
2015-08-20 10:40:00,34.99,35.0,34.97,34.99,257411.0,26.2374,26.2449,26.2224,26.2374,257411.0
2015-08-20 10:45:00,34.99,35.03,34.98,35.02,319006.0,26.2374,26.2674,26.2299,26.2599,319006.0
2015-08-20 10:50:00,35.02,35.09,35.02,35.08,199457.0,26.2599,26.3124,26.2599,26.3049,199457.0
2015-08-20 10:55:00,35.09,35.1,35.04,35.04,2566707.0,26.3124,26.3199,26.2749,26.2749,2566707.0
2015-08-20 11:00:00,35.05,35.05,35.02,35.03,362239.0,26.2824,26.2824,26.2599,26.2674,362239.0
2015-08-20 11:05:00,35.03,35.03,34.97,34.98,254881.0,26.2674,26.2674,26.2224,26.2299,254881.0
2015-08-20 11:10:00,34.97,34.99,34.95,34.97,157640.0,26.2224,26.2374,26.2074,26.2224,157640.0
2015-08-20 11:15:00,34.96,34.99,34.94,34.94,273152.0,26.2149,26.2374,26.1999,26.1999,273152.0
2015-08-20 11:20:00,34.94,34.98,34.93,34.98,235669.0,26.1999,26.2299,26.1924,26.2299,235669.0
2015-08-20 11:25:00,34.98,35.0,34.93,34.98,611213.0,26.2299,26.2449,26.1924,26.2299,611213.0
2015-08-20 11:30:00,34.98,34.99,34.96,34.97,338301.0,26.2299,26.2374,26.2149,26.2224,338301.0
2015-08-20 11:35:00,34.97,35.01,34.96,34.99,113279.0,26.2224,26.2524,26.2149,26.2374,113279.0
2015-08-20 11:40:00,35.0,35.04,34.99,35.04,147791.0,26.2449,26.2749,26.2374,26.2749,147791.0
2015-08-20 11:45:00,35.04,35.08,35.03,35.08,368782.0,26.2749,26.3049,26.2674,26.3049,368782.0
2015-08-20 11:50:00,35.07,35.08,35.06,35.08,161535.0,26.2974,26.3049,26.2899,26.3049,161535.0
2015-08-20 11:55:00,35.07,35.15,35.06,35.14,942428.0,26.2974,26.3574,26.2899,26.3499,942428.0
2015-08-20 12:00:00,35.14,35.17,35.12,35.14,347898.0,26.3499,26.3724,26.3349,26.3499,347898.0
2015-08-20 12:05:00,35.14,35.17,35.12,35.16,173629.0,26.3499,26.3724,26.3349,26.3649,173629.0
2015-08-20 12:10:00,35.16,35.18,35.14,35.15,168735.0,26.3649,26.3799,26.3499,26.3574,168735.0
2015-08-20 12:15:00,35.15,35.15,35.11,35.14,163458.0,26.3574,26.3574,26.3274,26.3499,163458.0
2015-08-20 12:20:00,35.13,35.14,35.09,35.11,125131.0,26.3424,26.3499,26.3124,26.3274,125131.0
2015-08-20 12:25:00,35.1,35.12,35.08,35.1,159301.0,26.3199,26.3349,26.3049,26.3199,159301.0
2015-08-20 12:30:00,35.1,35.14,35.09,35.11,153621.0,26.3199,26.3499,26.3124,26.3274,153621.0
2015-08-20 12:35:00,35.11,35.13,35.09,35.1,83142.0,26.3274,26.3424,26.3124,26.3199,83142.0
2015-08-20 12:40:00,35.09,35.11,35.07,35.07,395955.0,26.3124,26.3274,26.2974,26.2974,395955.0
2015-08-20 12:45:00,35.07,35.07,35.02,35.07,268223.0,26.2974,26.2974,26.2599,26.2974,268223.0
2015-08-20 12:50:00,35.07,35.08,35.04,35.05,118954.0,26.2974,26.3049,26.2749,26.2824,118954.0
2015-08-20 12:55:00,35.05,35.05,35.0,35.04,218276.0,26.2824,26.2824,26.2449,26.2749,218276.0
2015-08-20 13:00:00,35.04,35.04,35.01,35.02,87562.0,26.2749,26.2749,26.2524,26.2599,87562.0
2015-08-20 13:05:00,35.01,35.05,35.01,35.03,169518.0,26.2524,26.2824,26.2524,26.2674,169518.0
2015-08-20 13:10:00,35.03,35.04,35.02,35.02,162634.0,26.2674,26.2749,26.2599,26.2599,162634.0
2015-08-20 13:15:00,35.02,35.08,35.01,35.07,290153.0,26.2599,26.3049,26.2524,26.2974,290153.0
2015-08-20 13:20:00,35.07,35.09,35.06,35.07,150279.0,26.2974,26.3124,26.2899,26.2974,150279.0
2015-08-20 13:25:00,35.08,35.1,35.04,35.05,302154.0,26.3049,26.3199,26.2749,26.2824,302154.0
2015-08-20 13:30:00,35.05,35.08,35.05,35.05,207160.0,26.2824,26.3049,26.2824,26.2824,207160.0
2015-08-20 13:35:00,35.06,35.06,35.03,35.05,443578.0,26.2899,26.2899,26.2674,26.2824,443578.0
2015-08-20 13:40:00,35.05,35.05,35.01,35.04,215032.0,26.2824,26.2824,26.2524,26.2749,215032.0
2015-08-20 13:45:00,35.04,35.07,35.02,35.07,215862.0,26.2749,26.2974,26.2599,26.2974,215862.0
2015-08-20 13:50:00,35.07,35.08,35.05,35.06,167071.0,26.2974,26.3049,26.2824,26.2899,167071.0
2015-08-20 13:55:00,35.06,35.08,35.06,35.08,218513.0,26.2899,26.3049,26.2899,26.3049,218513.0
2015-08-20 14:00:00,35.07,35.08,35.04,35.06,132882.0,26.2974,26.3049,26.2749,26.2899,132882.0
2015-08-20 14:05:00,35.05,35.06,35.01,35.02,97876.0,26.2824,26.2899,26.2524,26.2599,97876.0
2015-08-20 14:10:00,35.01,35.04,35.0,35.0,143361.0,26.2524,26.2749,26.2449,26.2449,143361.0
2015-08-20 14:15:00,35.0,35.02,34.98,35.01,255485.0,26.2449,26.2599,26.2299,26.2524,255485.0
2015-08-20 14:20:00,35.0,35.04,34.99,35.02,165243.0,26.2449,26.2749,26.2374,26.2599,165243.0
2015-08-20 14:25:00,35.02,35.02,34.99,34.99,203187.0,26.2599,26.2599,26.2374,26.2374,203187.0
2015-08-20 14:30:00,34.99,35.0,34.96,34.96,144790.0,26.2374,26.2449,26.2149,26.2149,144790.0
2015-08-20 14:35:00,34.96,34.98,34.96,34.97,90578.0,26.2149,26.2299,26.2149,26.2224,90578.0
2015-08-20 14:40:00,34.96,34.98,34.94,34.95,393248.0,26.2149,26.2299,26.1999,26.2074,393248.0
2015-08-20 14:45:00,34.96,34.96,34.91,34.92,430534.0,26.2149,26.2149,26.1774,26.1849,430534.0
2015-08-20 14:50:00,34.92,34.96,34.92,34.95,109927.0,26.1849,26.2149,26.1849,26.2074,109927.0
2015-08-20 14:55:00,34.95,34.96,34.94,34.95,272659.0,26.2074,26.2149,26.1999,26.2074,272659.0
2015-08-20 15:00:00,34.95,34.99,34.93,34.98,159560.0,26.2074,26.2374,26.1924,26.2299,159560.0
2015-08-20 15:05:00,34.98,35.0,34.97,34.99,231988.0,26.2299,26.2449,26.2224,26.2374,231988.0
2015-08-20 15:10:00,34.98,35.01,34.97,34.97,164936.0,26.2299,26.2524,26.2224,26.2224,164936.0
2015-08-20 15:15:00,34.97,34.98,34.94,34.96,234190.0,26.2224,26.2299,26.1999,26.2149,234190.0
2015-08-20 15:20:00,34.95,34.98,34.95,34.98,531857.0,26.2074,26.2299,26.2074,26.2299,531857.0
2015-08-20 15:25:00,34.98,35.0,34.97,34.99,254618.0,26.2299,26.2449,26.2224,26.2374,254618.0
2015-08-20 15:30:00,34.99,35.04,34.99,35.03,366191.0,26.2374,26.2749,26.2374,26.2674,366191.0
2015-08-20 15:35:00,35.03,35.04,35.01,35.03,405600.0,26.2674,26.2749,26.2524,26.2674,405600.0
2015-08-20 15:40:00,35.02,35.03,35.0,35.02,223672.0,26.2599,26.2674,26.2449,26.2599,223672.0
2015-08-20 15:45:00,35.02,35.02,34.99,35.0,210167.0,26.2599,26.2599,26.2374,26.2449,210167.0
2015-08-20 15:50:00,35.0,35.0,34.97,34.98,359285.0,26.2449,26.2449,26.2224,26.2299,359285.0
2015-08-20 15:55:00,34.98,35.01,34.96,34.98,808398.0,26.2299,26.2524,26.2149,26.2299,808398.0
2015-08-21 09:30:00,34.55,34.55,34.41,34.47,1006053.0,25.9075,25.9075,25.8025,25.8475,1006053.0
2015-08-21 09:35:00,34.46,34.51,34.45,34.5,508289.0,25.84,25.8775,25.8325,25.87,508289.0
2015-08-21 09:40:00,34.51,34.54,34.43,34.43,400441.0,25.8775,25.9,25.8175,25.8175,400441.0
2015-08-21 09:45:00,34.44,34.46,34.4,34.46,373405.0,25.825,25.84,25.795,25.84,373405.0
2015-08-21 09:50:00,34.46,34.46,34.43,34.46,323204.0,25.84,25.84,25.8175,25.84,323204.0
2015-08-21 09:55:00,34.46,34.5,34.44,34.48,499725.0,25.84,25.87,25.825,25.855,499725.0
2015-08-21 10:00:00,34.49,34.56,34.48,34.54,601136.0,25.8625,25.915,25.855,25.9,601136.0
2015-08-21 10:05:00,34.55,34.59,34.53,34.54,589481.0,25.9075,25.9375,25.8925,25.9,589481.0
2015-08-21 10:10:00,34.54,34.55,34.47,34.49,530251.0,25.9,25.9075,25.8475,25.8625,530251.0
2015-08-21 10:15:00,34.49,34.53,34.48,34.51,456676.0,25.8625,25.8925,25.855,25.8775,456676.0
2015-08-21 10:20:00,34.5,34.54,34.49,34.51,397383.0,25.87,25.9,25.8625,25.8775,397383.0
2015-08-21 10:25:00,34.5,34.52,34.49,34.51,180290.0,25.87,25.885,25.8625,25.8775,180290.0
2015-08-21 10:30:00,34.49,34.52,34.47,34.47,247959.0,25.8625,25.885,25.8475,25.8475,247959.0
2015-08-21 10:35:00,34.48,34.48,34.4,34.42,336442.0,25.855,25.855,25.795,25.81,336442.0
2015-08-21 10:40:00,34.42,34.47,34.41,34.44,198512.0,25.81,25.8475,25.8025,25.825,198512.0
2015-08-21 10:45:00,34.44,34.45,34.39,34.4,274634.0,25.825,25.8325,25.7875,25.795,274634.0
2015-08-21 10:50:00,34.4,34.48,34.4,34.47,176804.0,25.795,25.855,25.795,25.8475,176804.0
2015-08-21 10:55:00,34.46,34.46,34.38,34.4,246329.0,25.84,25.84,25.78,25.795,246329.0
2015-08-21 11:00:00,34.4,34.41,34.33,34.33,295228.0,25.795,25.8025,25.7425,25.7425,295228.0
2015-08-21 11:05:00,34.33,34.34,34.29,34.31,557142.0,25.7425,25.75,25.7125,25.7275,557142.0
2015-08-21 11:10:00,34.3,34.31,34.22,34.27,330861.0,25.72,25.7275,25.66,25.6975,330861.0
2015-08-21 11:15:00,34.26,34.29,34.25,34.26,304508.0,25.69,25.7125,25.6825,25.69,304508.0
2015-08-21 11:20:00,34.26,34.27,34.21,34.22,219442.0,25.69,25.6975,25.6525,25.66,219442.0
2015-08-21 11:25:00,34.21,34.27,34.21,34.24,452704.0,25.6525,25.6975,25.6525,25.675,452704.0
2015-08-21 11:30:00,34.24,34.27,34.21,34.21,239922.0,25.675,25.6975,25.6525,25.6525,239922.0
2015-08-21 11:35:00,34.21,34.22,34.12,34.13,380271.0,25.6525,25.66,25.5851,25.5926,380271.0
2015-08-21 11:40:00,34.12,34.2,34.11,34.19,532271.0,25.5851,25.6451,25.5776,25.6376,532271.0
2015-08-21 11:45:00,34.19,34.24,34.18,34.24,336617.0,25.6376,25.675,25.6301,25.675,336617.0
2015-08-21 11:50:00,34.22,34.23,34.17,34.2,460032.0,25.66,25.6675,25.6226,25.6451,460032.0
2015-08-21 11:55:00,34.2,34.28,34.19,34.25,717036.0,25.6451,25.705,25.6376,25.6825,717036.0
2015-08-21 12:00:00,34.25,34.3,34.22,34.3,183063.0,25.6825,25.72,25.66,25.72,183063.0
2015-08-21 12:05:00,34.3,34.33,34.27,34.3,179243.0,25.72,25.7425,25.6975,25.72,179243.0
2015-08-21 12:10:00,34.3,34.34,34.23,34.24,275793.0,25.72,25.75,25.6675,25.675,275793.0
2015-08-21 12:15:00,34.24,34.25,34.21,34.24,197735.0,25.675,25.6825,25.6525,25.675,197735.0
2015-08-21 12:20:00,34.25,34.26,34.19,34.19,375536.0,25.6825,25.69,25.6376,25.6376,375536.0
2015-08-21 12:25:00,34.19,34.22,34.18,34.2,200773.0,25.6376,25.66,25.6301,25.6451,200773.0
2015-08-21 12:30:00,34.2,34.24,34.19,34.22,157502.0,25.6451,25.675,25.6376,25.66,157502.0
2015-08-21 12:35:00,34.22,34.24,34.21,34.23,141851.0,25.66,25.675,25.6525,25.6675,141851.0
2015-08-21 12:40:00,34.22,34.23,34.16,34.2,170446.0,25.66,25.6675,25.6151,25.6451,170446.0
2015-08-21 12:45:00,34.2,34.25,34.19,34.23,345328.0,25.6451,25.6825,25.6376,25.6675,345328.0
2015-08-21 12:50:00,34.23,34.24,34.19,34.2,280640.0,25.6675,25.675,25.6376,25.6451,280640.0
2015-08-21 12:55:00,34.19,34.2,34.12,34.12,482458.0,25.6376,25.6451,25.5851,25.5851,482458.0
2015-08-21 13:00:00,34.12,34.17,34.07,34.09,479227.0,25.5851,25.6226,25.5476,25.5626,479227.0
2015-08-21 13:05:00,34.09,34.12,34.08,34.09,328360.0,25.5626,25.5851,25.5551,25.5626,328360.0
2015-08-21 13:10:00,34.09,34.12,34.06,34.11,242076.0,25.5626,25.5851,25.5401,25.5776,242076.0
2015-08-21 13:15:00,34.1,34.11,34.07,34.09,176561.0,25.5701,25.5776,25.5476,25.5626,176561.0
2015-08-21 13:20:00,34.09,34.16,34.08,34.14,166208.0,25.5626,25.6151,25.5551,25.6001,166208.0
2015-08-21 13:25:00,34.15,34.17,34.13,34.17,185893.0,25.6076,25.6226,25.5926,25.6226,185893.0
2015-08-21 13:30:00,34.17,34.18,34.1,34.12,167165.0,25.6226,25.6301,25.5701,25.5851,167165.0
2015-08-21 13:35:00,34.12,34.19,34.1,34.19,292055.0,25.5851,25.6376,25.5701,25.6376,292055.0
2015-08-21 13:40:00,34.19,34.22,34.17,34.19,163460.0,25.6376,25.66,25.6226,25.6376,163460.0
2015-08-21 13:45:00,34.19,34.2,34.14,34.15,263581.0,25.6376,25.6451,25.6001,25.6076,263581.0
2015-08-21 13:50:00,34.16,34.17,34.11,34.13,221920.0,25.6151,25.6226,25.5776,25.5926,221920.0
2015-08-21 13:55:00,34.13,34.22,34.13,34.2,415682.0,25.5926,25.66,25.5926,25.6451,415682.0
2015-08-21 14:00:00,34.2,34.25,34.19,34.22,339334.0,25.6451,25.6825,25.6376,25.66,339334.0
2015-08-21 14:05:00,34.23,34.23,34.17,34.2,231830.0,25.6675,25.6675,25.6226,25.6451,231830.0
2015-08-21 14:10:00,34.2,34.21,34.17,34.18,133435.0,25.6451,25.6525,25.6226,25.6301,133435.0
2015-08-21 14:15:00,34.19,34.22,34.14,34.16,437543.0,25.6376,25.66,25.6001,25.6151,437543.0
2015-08-21 14:20:00,34.15,34.18,34.11,34.13,502335.0,25.6076,25.6301,25.5776,25.5926,502335.0
2015-08-21 14:25:00,34.12,34.14,34.11,34.13,247564.0,25.5851,25.6001,25.5776,25.5926,247564.0
2015-08-21 14:30:00,34.13,34.16,34.13,34.14,335377.0,25.5926,25.6151,25.5926,25.6001,335377.0
2015-08-21 14:35:00,34.14,34.14,34.05,34.07,171724.0,25.6001,25.6001,25.5326,25.5476,171724.0
2015-08-21 14:40:00,34.08,34.08,34.04,34.05,679860.0,25.5551,25.5551,25.5251,25.5326,679860.0
2015-08-21 14:45:00,34.04,34.05,33.98,33.98,856023.0,25.5251,25.5326,25.4801,25.4801,856023.0
2015-08-21 14:50:00,33.98,34.0,33.94,33.98,526699.0,25.4801,25.4951,25.4501,25.4801,526699.0
2015-08-21 14:55:00,33.98,34.03,33.98,34.0,249643.0,25.4801,25.5176,25.4801,25.4951,249643.0
2015-08-21 15:00:00,33.99,34.05,33.99,34.01,233015.0,25.4876,25.5326,25.4876,25.5026,233015.0
2015-08-21 15:05:00,34.01,34.02,33.95,33.96,190754.0,25.5026,25.5101,25.4576,25.4651,190754.0
2015-08-21 15:10:00,33.95,33.97,33.92,33.93,414421.0,25.4576,25.4726,25.4351,25.4426,414421.0
2015-08-21 15:15:00,33.93,33.98,33.89,33.97,513437.0,25.4426,25.4801,25.4126,25.4726,513437.0
2015-08-21 15:20:00,33.97,33.99,33.93,33.97,322686.0,25.4726,25.4876,25.4426,25.4726,322686.0
2015-08-21 15:25:00,33.97,33.98,33.92,33.94,204550.0,25.4726,25.4801,25.4351,25.4501,204550.0
2015-08-21 15:30:00,33.94,33.96,33.89,33.9,874842.0,25.4501,25.4651,25.4126,25.4201,874842.0
2015-08-21 15:35:00,33.9,33.95,33.87,33.95,281010.0,25.4201,25.4576,25.3976,25.4576,281010.0
2015-08-21 15:40:00,33.95,33.98,33.94,33.97,259710.0,25.4576,25.4801,25.4501,25.4726,259710.0
2015-08-21 15:45:00,33.97,33.99,33.93,33.98,198851.0,25.4726,25.4876,25.4426,25.4801,198851.0
2015-08-21 15:50:00,33.98,34.01,33.91,33.91,665866.0,25.4801,25.5026,25.4276,25.4276,665866.0
2015-08-21 15:55:00,33.91,33.92,33.86,33.88,904658.0,25.4276,25.4351,25.3901,25.4051,904658.0
2015-08-24 09:30:00,31.45,31.5,30.9,30.93,2168396.0,23.5829,23.6204,23.1705,23.193,2168396.0
2015-08-24 09:35:00,30.94,31.31,30.93,31.26,1156650.0,23.2005,23.478,23.193,23.4405,1156650.0
2015-08-24 09:40:00,31.26,31.84,31.24,31.84,1352297.0,23.4405,23.8754,23.4255,23.8754,1352297.0
2015-08-24 09:45:00,31.84,31.86,31.73,31.76,692622.0,23.8754,23.8904,23.7929,23.8154,692622.0
2015-08-24 09:50:00,31.79,31.8,31.59,31.72,824839.0,23.8379,23.8454,23.6879,23.7854,824839.0
2015-08-24 09:55:00,31.72,31.8,31.7,31.8,965298.0,23.7854,23.8454,23.7704,23.8454,965298.0
2015-08-24 10:00:00,31.79,32.13,31.75,32.12,876554.0,23.8379,24.0928,23.8079,24.0854,876554.0
2015-08-24 10:05:00,32.12,32.36,32.03,32.34,1464976.0,24.0854,24.2653,24.0179,24.2503,1464976.0
2015-08-24 10:10:00,32.34,32.43,32.31,32.32,1047326.0,24.2503,24.3178,24.2278,24.2353,1047326.0
2015-08-24 10:15:00,32.32,32.52,32.31,32.39,1200234.0,24.2353,24.3853,24.2278,24.2878,1200234.0
2015-08-24 10:20:00,32.39,32.56,32.38,32.52,972813.0,24.2878,24.4153,24.2803,24.3853,972813.0
2015-08-24 10:25:00,32.52,32.52,32.34,32.34,1069269.0,24.3853,24.3853,24.2503,24.2503,1069269.0
2015-08-24 10:30:00,32.33,32.34,32.15,32.18,1014316.0,24.2428,24.2503,24.1078,24.1303,1014316.0
2015-08-24 10:35:00,32.18,32.4,32.17,32.33,901481.0,24.1303,24.2953,24.1228,24.2428,901481.0
2015-08-24 10:40:00,32.33,32.38,32.22,32.3,922482.0,24.2428,24.2803,24.1603,24.2203,922482.0
2015-08-24 10:45:00,32.31,32.37,32.28,32.32,477241.0,24.2278,24.2728,24.2053,24.2353,477241.0
2015-08-24 10:50:00,32.32,32.51,32.32,32.49,1307973.0,24.2353,24.3778,24.2353,24.3628,1307973.0
2015-08-24 10:55:00,32.49,32.5,32.33,32.4,1063388.0,24.3628,24.3703,24.2428,24.2953,1063388.0
2015-08-24 11:00:00,32.41,32.44,32.32,32.35,1143791.0,24.3028,24.3253,24.2353,24.2578,1143791.0
2015-08-24 11:05:00,32.35,32.36,32.19,32.2,775231.0,24.2578,24.2653,24.1378,24.1453,775231.0
2015-08-24 11:10:00,32.2,32.21,32.12,32.18,616774.0,24.1453,24.1528,24.0854,24.1303,616774.0
2015-08-24 11:15:00,32.18,32.19,32.07,32.13,418634.0,24.1303,24.1378,24.0479,24.0928,418634.0
2015-08-24 11:20:00,32.14,32.14,32.02,32.03,376649.0,24.1003,24.1003,24.0104,24.0179,376649.0
2015-08-24 11:25:00,32.03,32.08,32.0,32.05,861294.0,24.0179,24.0554,23.9954,24.0329,861294.0
2015-08-24 11:30:00,32.04,32.18,32.03,32.18,939733.0,24.0254,24.1303,24.0179,24.1303,939733.0
2015-08-24 11:35:00,32.18,32.36,32.15,32.34,588080.0,24.1303,24.2653,24.1078,24.2503,588080.0
2015-08-24 11:40:00,32.34,32.39,32.3,32.38,374808.0,24.2503,24.2878,24.2203,24.2803,374808.0
2015-08-24 11:45:00,32.38,32.45,32.37,32.45,281704.0,24.2803,24.3328,24.2728,24.3328,281704.0
2015-08-24 11:50:00,32.46,32.7,32.45,32.69,318520.0,24.3403,24.5203,24.3328,24.5128,318520.0
2015-08-24 11:55:00,32.69,32.75,32.65,32.75,571043.0,24.5128,24.5578,24.4828,24.5578,571043.0
2015-08-24 12:00:00,32.74,32.75,32.54,32.55,470471.0,24.5503,24.5578,24.4003,24.4078,470471.0
2015-08-24 12:05:00,32.56,32.71,32.5,32.68,366037.0,24.4153,24.5278,24.3703,24.5053,366037.0
2015-08-24 12:10:00,32.68,32.8,32.66,32.72,388645.0,24.5053,24.5953,24.4903,24.5353,388645.0
2015-08-24 12:15:00,32.72,32.82,32.71,32.82,403443.0,24.5353,24.6103,24.5278,24.6103,403443.0
2015-08-24 12:20:00,32.82,32.84,32.73,32.83,614469.0,24.6103,24.6252,24.5428,24.6177,614469.0
2015-08-24 12:25:00,32.84,32.94,32.83,32.9,287301.0,24.6252,24.7002,24.6177,24.6702,287301.0
2015-08-24 12:30:00,32.9,32.97,32.84,32.97,626130.0,24.6702,24.7227,24.6252,24.7227,626130.0
2015-08-24 12:35:00,32.97,33.07,32.96,33.03,307261.0,24.7227,24.7977,24.7152,24.7677,307261.0
2015-08-24 12:40:00,33.03,33.07,32.99,33.07,301698.0,24.7677,24.7977,24.7377,24.7977,301698.0
2015-08-24 12:45:00,33.06,33.08,32.9,32.95,930648.0,24.7902,24.8052,24.6702,24.7077,930648.0
2015-08-24 12:50:00,32.94,33.04,32.9,33.01,649410.0,24.7002,24.7752,24.6702,24.7527,649410.0
2015-08-24 12:55:00,33.01,33.09,33.0,33.02,437431.0,24.7527,24.8127,24.7452,24.7602,437431.0
2015-08-24 13:00:00,33.03,33.11,33.03,33.08,542833.0,24.7677,24.8277,24.7677,24.8052,542833.0
2015-08-24 13:05:00,33.08,33.14,33.06,33.13,255683.0,24.8052,24.8502,24.7902,24.8427,255683.0
2015-08-24 13:10:00,33.13,33.17,33.08,33.09,478209.0,24.8427,24.8727,24.8052,24.8127,478209.0
2015-08-24 13:15:00,33.09,33.14,33.04,33.12,519858.0,24.8127,24.8502,24.7752,24.8352,519858.0
2015-08-24 13:20:00,33.11,33.11,32.98,33.0,445566.0,24.8277,24.8277,24.7302,24.7452,445566.0
2015-08-24 13:25:00,33.0,33.01,32.92,32.95,464934.0,24.7452,24.7527,24.6852,24.7077,464934.0
2015-08-24 13:30:00,32.94,32.95,32.85,32.85,500131.0,24.7002,24.7077,24.6327,24.6327,500131.0
2015-08-24 13:35:00,32.85,32.89,32.77,32.77,355524.0,24.6327,24.6627,24.5728,24.5728,355524.0
2015-08-24 13:40:00,32.78,32.84,32.75,32.78,371261.0,24.5803,24.6252,24.5578,24.5803,371261.0
2015-08-24 13:45:00,32.77,32.89,32.77,32.85,232810.0,24.5728,24.6627,24.5728,24.6327,232810.0
2015-08-24 13:50:00,32.85,32.85,32.77,32.77,218849.0,24.6327,24.6327,24.5728,24.5728,218849.0
2015-08-24 13:55:00,32.77,32.78,32.65,32.66,406621.0,24.5728,24.5803,24.4828,24.4903,406621.0
2015-08-24 14:00:00,32.67,32.68,32.61,32.65,717053.0,24.4978,24.5053,24.4528,24.4828,717053.0
2015-08-24 14:05:00,32.66,32.66,32.53,32.54,402487.0,24.4903,24.4903,24.3928,24.4003,402487.0
2015-08-24 14:10:00,32.53,32.55,32.38,32.4,290538.0,24.3928,24.4078,24.2803,24.2953,290538.0
2015-08-24 14:15:00,32.39,32.53,32.33,32.53,918440.0,24.2878,24.3928,24.2428,24.3928,918440.0
2015-08-24 14:20:00,32.54,32.59,32.45,32.48,599708.0,24.4003,24.4378,24.3328,24.3553,599708.0
2015-08-24 14:25:00,32.46,32.47,32.35,32.36,340341.0,24.3403,24.3478,24.2578,24.2653,340341.0
2015-08-24 14:30:00,32.37,32.46,32.34,32.43,324797.0,24.2728,24.3403,24.2503,24.3178,324797.0
2015-08-24 14:35:00,32.43,32.55,32.42,32.49,471567.0,24.3178,24.4078,24.3103,24.3628,471567.0
2015-08-24 14:40:00,32.48,32.48,32.35,32.38,297493.0,24.3553,24.3553,24.2578,24.2803,297493.0
2015-08-24 14:45:00,32.38,32.4,32.31,32.34,212229.0,24.2803,24.2953,24.2278,24.2503,212229.0
2015-08-24 14:50:00,32.35,32.36,32.18,32.18,514153.0,24.2578,24.2653,24.1303,24.1303,514153.0
2015-08-24 14:55:00,32.18,32.22,32.07,32.09,560032.0,24.1303,24.1603,24.0479,24.0629,560032.0
2015-08-24 15:00:00,32.08,32.14,31.96,32.13,682242.0,24.0554,24.1003,23.9654,24.0928,682242.0
2015-08-24 15:05:00,32.13,32.3,32.1,32.29,666348.0,24.0928,24.2203,24.0704,24.2128,666348.0
2015-08-24 15:10:00,32.29,32.3,32.06,32.15,650332.0,24.2128,24.2203,24.0404,24.1078,650332.0
2015-08-24 15:15:00,32.14,32.14,32.01,32.05,389218.0,24.1003,24.1003,24.0029,24.0329,389218.0
2015-08-24 15:20:00,32.04,32.07,31.93,31.95,1654455.0,24.0254,24.0479,23.9429,23.9579,1654455.0
2015-08-24 15:25:00,31.96,32.05,31.92,31.97,1158301.0,23.9654,24.0329,23.9354,23.9729,1158301.0
2015-08-24 15:30:00,31.97,32.02,31.93,32.02,325346.0,23.9729,24.0104,23.9429,24.0104,325346.0
2015-08-24 15:35:00,32.02,32.39,32.01,32.36,1540850.0,24.0104,24.2878,24.0029,24.2653,1540850.0
2015-08-24 15:40:00,32.37,32.5,32.3,32.5,1760854.0,24.2728,24.3703,24.2203,24.3703,1760854.0
2015-08-24 15:45:00,32.5,32.62,32.37,32.37,1560775.0,24.3703,24.4603,24.2728,24.2728,1560775.0
2015-08-24 15:50:00,32.38,32.46,32.33,32.46,1665349.0,24.2803,24.3403,24.2428,24.3403,1665349.0
2015-08-24 15:55:00,32.46,32.46,32.17,32.18,1250696.0,24.3403,24.3403,24.1228,24.1303,1250696.0
2015-08-25 09:30:00,34.15,34.23,33.9,33.9,1542432.0,25.6076,25.6675,25.4201,25.4201,1542432.0
2015-08-25 09:35:00,33.91,33.92,33.78,33.86,837937.0,25.4276,25.4351,25.3301,25.3901,837937.0
2015-08-25 09:40:00,33.86,33.95,33.76,33.77,725641.0,25.3901,25.4576,25.3151,25.3226,725641.0
2015-08-25 09:45:00,33.76,33.85,33.76,33.8,579131.0,25.3151,25.3826,25.3151,25.3451,579131.0
2015-08-25 09:50:00,33.8,33.91,33.79,33.8,671416.0,25.3451,25.4276,25.3376,25.3451,671416.0
2015-08-25 09:55:00,33.8,33.84,33.75,33.82,465258.0,25.3451,25.3751,25.3076,25.3601,465258.0
2015-08-25 10:00:00,33.81,33.83,33.74,33.8,562486.0,25.3526,25.3676,25.3001,25.3451,562486.0
2015-08-25 10:05:00,33.8,33.81,33.74,33.8,457628.0,25.3451,25.3526,25.3001,25.3451,457628.0
2015-08-25 10:10:00,33.79,33.83,33.75,33.83,559257.0,25.3376,25.3676,25.3076,25.3676,559257.0
2015-08-25 10:15:00,33.83,33.88,33.82,33.84,372934.0,25.3676,25.4051,25.3601,25.3751,372934.0
2015-08-25 10:20:00,33.84,33.88,33.81,33.82,360271.0,25.3751,25.4051,25.3526,25.3601,360271.0
2015-08-25 10:25:00,33.82,33.82,33.77,33.8,475517.0,25.3601,25.3601,25.3226,25.3451,475517.0
2015-08-25 10:30:00,33.8,33.81,33.75,33.77,548571.0,25.3451,25.3526,25.3076,25.3226,548571.0
2015-08-25 10:35:00,33.77,33.83,33.74,33.8,306104.0,25.3226,25.3676,25.3001,25.3451,306104.0
2015-08-25 10:40:00,33.81,33.88,33.8,33.86,447938.0,25.3526,25.4051,25.3451,25.3901,447938.0
2015-08-25 10:45:00,33.86,33.87,33.79,33.81,247778.0,25.3901,25.3976,25.3376,25.3526,247778.0
2015-08-25 10:50:00,33.81,33.84,33.8,33.83,254623.0,25.3526,25.3751,25.3451,25.3676,254623.0
2015-08-25 10:55:00,33.82,33.84,33.77,33.8,533597.0,25.3601,25.3751,25.3226,25.3451,533597.0
2015-08-25 11:00:00,33.8,33.86,33.8,33.84,552406.0,25.3451,25.3901,25.3451,25.3751,552406.0
2015-08-25 11:05:00,33.85,33.88,33.83,33.87,386537.0,25.3826,25.4051,25.3676,25.3976,386537.0
2015-08-25 11:10:00,33.87,33.98,33.87,33.97,719790.0,25.3976,25.4801,25.3976,25.4726,719790.0
2015-08-25 11:15:00,33.97,33.99,33.95,33.96,235150.0,25.4726,25.4876,25.4576,25.4651,235150.0
2015-08-25 11:20:00,33.96,34.02,33.95,33.98,428376.0,25.4651,25.5101,25.4576,25.4801,428376.0
2015-08-25 11:25:00,33.98,33.98,33.94,33.95,219409.0,25.4801,25.4801,25.4501,25.4576,219409.0
2015-08-25 11:30:00,33.95,33.96,33.9,33.95,449287.0,25.4576,25.4651,25.4201,25.4576,449287.0
2015-08-25 11:35:00,33.95,33.96,33.89,33.91,281505.0,25.4576,25.4651,25.4126,25.4276,281505.0
2015-08-25 11:40:00,33.91,33.91,33.87,33.89,270972.0,25.4276,25.4276,25.3976,25.4126,270972.0
2015-08-25 11:45:00,33.89,33.91,33.85,33.89,2228607.0,25.4126,25.4276,25.3826,25.4126,2228607.0
2015-08-25 11:50:00,33.89,33.9,33.84,33.85,325617.0,25.4126,25.4201,25.3751,25.3826,325617.0
2015-08-25 11:55:00,33.84,33.85,33.79,33.8,575649.0,25.3751,25.3826,25.3376,25.3451,575649.0
2015-08-25 12:00:00,33.8,33.83,33.78,33.79,251342.0,25.3451,25.3676,25.3301,25.3376,251342.0
2015-08-25 12:05:00,33.8,33.84,33.79,33.81,198205.0,25.3451,25.3751,25.3376,25.3526,198205.0
2015-08-25 12:10:00,33.82,33.83,33.78,33.8,279414.0,25.3601,25.3676,25.3301,25.3451,279414.0
2015-08-25 12:15:00,33.8,33.82,33.75,33.77,240560.0,25.3451,25.3601,25.3076,25.3226,240560.0
2015-08-25 12:20:00,33.77,33.84,33.77,33.81,532881.0,25.3226,25.3751,25.3226,25.3526,532881.0
2015-08-25 12:25:00,33.81,33.84,33.78,33.8,127174.0,25.3526,25.3751,25.3301,25.3451,127174.0
2015-08-25 12:30:00,33.79,33.82,33.78,33.82,142235.0,25.3376,25.3601,25.3301,25.3601,142235.0
2015-08-25 12:35:00,33.82,33.82,33.76,33.76,310683.0,25.3601,25.3601,25.3151,25.3151,310683.0
2015-08-25 12:40:00,33.77,33.8,33.76,33.78,208150.0,25.3226,25.3451,25.3151,25.3301,208150.0
2015-08-25 12:45:00,33.78,33.8,33.74,33.76,1215435.0,25.3301,25.3451,25.3001,25.3151,1215435.0
2015-08-25 12:50:00,33.76,33.79,33.74,33.74,127334.0,25.3151,25.3376,25.3001,25.3001,127334.0
2015-08-25 12:55:00,33.74,33.75,33.69,33.7,173926.0,25.3001,25.3076,25.2626,25.2701,173926.0
2015-08-25 13:00:00,33.71,33.71,33.65,33.7,322457.0,25.2776,25.2776,25.2326,25.2701,322457.0
2015-08-25 13:05:00,33.7,33.74,33.66,33.67,153265.0,25.2701,25.3001,25.2401,25.2476,153265.0
2015-08-25 13:10:00,33.67,33.68,33.59,33.6,295026.0,25.2476,25.2551,25.1876,25.1951,295026.0
2015-08-25 13:15:00,33.61,33.61,33.56,33.57,1286294.0,25.2026,25.2026,25.1651,25.1726,1286294.0
2015-08-25 13:20:00,33.57,33.61,33.56,33.58,2495968.0,25.1726,25.2026,25.1651,25.1801,2495968.0
2015-08-25 13:25:00,33.58,33.59,33.39,33.41,950322.0,25.1801,25.1876,25.0377,25.0527,950322.0
2015-08-25 13:30:00,33.4,33.48,33.38,33.4,738612.0,25.0452,25.1052,25.0302,25.0452,738612.0
2015-08-25 13:35:00,33.4,33.48,33.4,33.45,524492.0,25.0452,25.1052,25.0452,25.0827,524492.0
2015-08-25 13:40:00,33.44,33.44,33.38,33.39,212428.0,25.0752,25.0752,25.0302,25.0377,212428.0
2015-08-25 13:45:00,33.39,33.4,33.36,33.39,249500.0,25.0377,25.0452,25.0152,25.0377,249500.0
2015-08-25 13:50:00,33.39,33.45,33.37,33.43,443272.0,25.0377,25.0827,25.0227,25.0677,443272.0
2015-08-25 13:55:00,33.44,33.51,33.43,33.45,474760.0,25.0752,25.1277,25.0677,25.0827,474760.0
2015-08-25 14:00:00,33.45,33.46,33.38,33.4,367852.0,25.0827,25.0902,25.0302,25.0452,367852.0
2015-08-25 14:05:00,33.4,33.41,33.37,33.38,267027.0,25.0452,25.0527,25.0227,25.0302,267027.0
2015-08-25 14:10:00,33.38,33.4,33.35,33.36,665530.0,25.0302,25.0452,25.0077,25.0152,665530.0
2015-08-25 14:15:00,33.36,33.43,33.34,33.43,910711.0,25.0152,25.0677,25.0002,25.0677,910711.0
2015-08-25 14:20:00,33.42,33.46,33.39,33.42,874740.0,25.0602,25.0902,25.0377,25.0602,874740.0
2015-08-25 14:25:00,33.41,33.43,33.37,33.4,714598.0,25.0527,25.0677,25.0227,25.0452,714598.0
2015-08-25 14:30:00,33.4,33.43,33.38,33.4,339362.0,25.0452,25.0677,25.0302,25.0452,339362.0
2015-08-25 14:35:00,33.39,33.4,33.33,33.36,204352.0,25.0377,25.0452,24.9927,25.0152,204352.0
2015-08-25 14:40:00,33.36,33.4,33.35,33.36,448994.0,25.0152,25.0452,25.0077,25.0152,448994.0
2015-08-25 14:45:00,33.36,33.45,33.35,33.45,527621.0,25.0152,25.0827,25.0077,25.0827,527621.0
2015-08-25 14:50:00,33.45,33.51,33.44,33.45,505536.0,25.0827,25.1277,25.0752,25.0827,505536.0
2015-08-25 14:55:00,33.45,33.47,33.43,33.44,562844.0,25.0827,25.0977,25.0677,25.0752,562844.0
2015-08-25 15:00:00,33.44,33.47,33.4,33.4,479479.0,25.0752,25.0977,25.0452,25.0452,479479.0
2015-08-25 15:05:00,33.39,33.4,33.31,33.33,473030.0,25.0377,25.0452,24.9777,24.9927,473030.0
2015-08-25 15:10:00,33.32,33.34,33.3,33.31,424066.0,24.9852,25.0002,24.9702,24.9777,424066.0
2015-08-25 15:15:00,33.3,33.31,33.19,33.2,1386422.0,24.9702,24.9777,24.8877,24.8952,1386422.0
2015-08-25 15:20:00,33.21,33.21,33.12,33.13,676792.0,24.9027,24.9027,24.8352,24.8427,676792.0
2015-08-25 15:25:00,33.12,33.17,33.09,33.1,789909.0,24.8352,24.8727,24.8127,24.8202,789909.0
2015-08-25 15:30:00,33.09,33.14,33.01,33.07,1057921.0,24.8127,24.8502,24.7527,24.7977,1057921.0
2015-08-25 15:35:00,33.07,33.1,32.95,32.95,763530.0,24.7977,24.8202,24.7077,24.7077,763530.0
2015-08-25 15:40:00,32.96,33.04,32.89,32.9,735569.0,24.7152,24.7752,24.6627,24.6702,735569.0
2015-08-25 15:45:00,32.9,32.91,32.76,32.81,1068835.0,24.6702,24.6777,24.5653,24.6028,1068835.0
2015-08-25 15:50:00,32.8,32.93,32.73,32.93,1430927.0,24.5953,24.6927,24.5428,24.6927,1430927.0
2015-08-25 15:55:00,32.92,32.93,32.62,32.64,1586080.0,24.6852,24.6927,24.4603,24.4753,1586080.0
2015-08-26 09:30:00,33.4,33.44,33.25,33.41,635034.0,25.0452,25.0752,24.9327,25.0527,635034.0
2015-08-26 09:35:00,33.42,33.42,33.24,33.29,1119573.0,25.0602,25.0602,24.9252,24.9627,1119573.0
2015-08-26 09:40:00,33.29,33.31,33.14,33.15,1089951.0,24.9627,24.9777,24.8502,24.8577,1089951.0
2015-08-26 09:45:00,33.15,33.24,33.13,33.22,1241336.0,24.8577,24.9252,24.8427,24.9102,1241336.0
2015-08-26 09:50:00,33.23,33.23,33.11,33.13,332675.0,24.9177,24.9177,24.8277,24.8427,332675.0
2015-08-26 09:55:00,33.13,33.2,33.12,33.19,786513.0,24.8427,24.8952,24.8352,24.8877,786513.0
2015-08-26 10:00:00,33.19,33.21,33.13,33.21,626571.0,24.8877,24.9027,24.8427,24.9027,626571.0
2015-08-26 10:05:00,33.2,33.26,33.15,33.16,1140782.0,24.8952,24.9402,24.8577,24.8652,1140782.0
2015-08-26 10:10:00,33.15,33.19,33.08,33.14,998126.0,24.8577,24.8877,24.8052,24.8502,998126.0
2015-08-26 10:15:00,33.14,33.15,32.95,32.95,785096.0,24.8502,24.8577,24.7077,24.7077,785096.0
2015-08-26 10:20:00,32.95,33.06,32.93,33.04,540934.0,24.7077,24.7902,24.6927,24.7752,540934.0
2015-08-26 10:25:00,33.03,33.12,33.03,33.1,681151.0,24.7677,24.8352,24.7677,24.8202,681151.0
2015-08-26 10:30:00,33.1,33.25,33.04,33.24,972642.0,24.8202,24.9327,24.7752,24.9252,972642.0
2015-08-26 10:35:00,33.24,33.25,33.13,33.2,581133.0,24.9252,24.9327,24.8427,24.8952,581133.0
2015-08-26 10:40:00,33.19,33.19,33.13,33.17,504713.0,24.8877,24.8877,24.8427,24.8727,504713.0
2015-08-26 10:45:00,33.17,33.17,33.06,33.14,538768.0,24.8727,24.8727,24.7902,24.8502,538768.0
2015-08-26 10:50:00,33.14,33.23,33.11,33.23,292956.0,24.8502,24.9177,24.8277,24.9177,292956.0
2015-08-26 10:55:00,33.22,33.22,33.09,33.11,602693.0,24.9102,24.9102,24.8127,24.8277,602693.0
2015-08-26 11:00:00,33.12,33.15,33.03,33.13,371151.0,24.8352,24.8577,24.7677,24.8427,371151.0
2015-08-26 11:05:00,33.13,33.2,33.11,33.13,512148.0,24.8427,24.8952,24.8277,24.8427,512148.0
2015-08-26 11:10:00,33.13,33.16,33.08,33.1,373594.0,24.8427,24.8652,24.8052,24.8202,373594.0
2015-08-26 11:15:00,33.1,33.22,33.09,33.21,194711.0,24.8202,24.9102,24.8127,24.9027,194711.0
2015-08-26 11:20:00,33.2,33.25,33.18,33.18,304641.0,24.8952,24.9327,24.8802,24.8802,304641.0
2015-08-26 11:25:00,33.19,33.25,33.18,33.2,346005.0,24.8877,24.9327,24.8802,24.8952,346005.0
2015-08-26 11:30:00,33.21,33.22,33.07,33.08,427047.0,24.9027,24.9102,24.7977,24.8052,427047.0
2015-08-26 11:35:00,33.08,33.08,33.03,33.03,1253393.0,24.8052,24.8052,24.7677,24.7677,1253393.0
2015-08-26 11:40:00,33.02,33.13,33.01,33.08,607859.0,24.7602,24.8427,24.7527,24.8052,607859.0
2015-08-26 11:45:00,33.08,33.09,32.98,33.07,237792.0,24.8052,24.8127,24.7302,24.7977,237792.0
2015-08-26 11:50:00,33.07,33.12,33.03,33.05,469252.0,24.7977,24.8352,24.7677,24.7827,469252.0
2015-08-26 11:55:00,33.04,33.08,33.0,33.01,395913.0,24.7752,24.8052,24.7452,24.7527,395913.0
2015-08-26 12:00:00,33.01,33.01,32.96,32.96,580472.0,24.7527,24.7527,24.7152,24.7152,580472.0
2015-08-26 12:05:00,32.97,33.01,32.95,32.98,410060.0,24.7227,24.7527,24.7077,24.7302,410060.0
2015-08-26 12:10:00,32.98,33.0,32.94,32.96,366258.0,24.7302,24.7452,24.7002,24.7152,366258.0
2015-08-26 12:15:00,32.95,33.02,32.93,32.99,643709.0,24.7077,24.7602,24.6927,24.7377,643709.0
2015-08-26 12:20:00,32.99,33.01,32.89,32.89,379905.0,24.7377,24.7527,24.6627,24.6627,379905.0
2015-08-26 12:25:00,32.9,32.92,32.84,32.85,220489.0,24.6702,24.6852,24.6252,24.6327,220489.0
2015-08-26 12:30:00,32.86,32.86,32.78,32.79,298243.0,24.6402,24.6402,24.5803,24.5878,298243.0
2015-08-26 12:35:00,32.79,32.82,32.78,32.78,163347.0,24.5878,24.6103,24.5803,24.5803,163347.0
2015-08-26 12:40:00,32.78,32.8,32.75,32.77,264367.0,24.5803,24.5953,24.5578,24.5728,264367.0
2015-08-26 12:45:00,32.77,32.85,32.76,32.84,265015.0,24.5728,24.6327,24.5653,24.6252,265015.0
2015-08-26 12:50:00,32.83,32.88,32.79,32.87,305124.0,24.6177,24.6552,24.5878,24.6477,305124.0
2015-08-26 12:55:00,32.87,32.98,32.87,32.98,294113.0,24.6477,24.7302,24.6477,24.7302,294113.0
2015-08-26 13:00:00,32.98,33.05,32.94,32.97,267264.0,24.7302,24.7827,24.7002,24.7227,267264.0
2015-08-26 13:05:00,32.98,32.99,32.89,32.91,249187.0,24.7302,24.7377,24.6627,24.6777,249187.0
2015-08-26 13:10:00,32.91,32.99,32.91,32.95,173698.0,24.6777,24.7377,24.6777,24.7077,173698.0
2015-08-26 13:15:00,32.94,32.97,32.92,32.94,229498.0,24.7002,24.7227,24.6852,24.7002,229498.0
2015-08-26 13:20:00,32.95,33.09,32.94,33.07,221098.0,24.7077,24.8127,24.7002,24.7977,221098.0
2015-08-26 13:25:00,33.06,33.1,33.02,33.1,160682.0,24.7902,24.8202,24.7602,24.8202,160682.0
2015-08-26 13:30:00,33.09,33.09,33.04,33.08,171338.0,24.8127,24.8127,24.7752,24.8052,171338.0
2015-08-26 13:35:00,33.09,33.19,33.09,33.19,233277.0,24.8127,24.8877,24.8127,24.8877,233277.0
2015-08-26 13:40:00,33.18,33.19,33.12,33.14,245352.0,24.8802,24.8877,24.8352,24.8502,245352.0
2015-08-26 13:45:00,33.15,33.19,33.07,33.1,172837.0,24.8577,24.8877,24.7977,24.8202,172837.0
2015-08-26 13:50:00,33.1,33.18,33.09,33.18,273113.0,24.8202,24.8802,24.8127,24.8802,273113.0
2015-08-26 13:55:00,33.18,33.23,33.13,33.23,602556.0,24.8802,24.9177,24.8427,24.9177,602556.0
2015-08-26 14:00:00,33.22,33.23,33.12,33.16,307343.0,24.9102,24.9177,24.8352,24.8652,307343.0
2015-08-26 14:05:00,33.16,33.22,33.15,33.21,1923316.0,24.8652,24.9102,24.8577,24.9027,1923316.0
2015-08-26 14:10:00,33.21,33.23,33.13,33.15,223419.0,24.9027,24.9177,24.8427,24.8577,223419.0
2015-08-26 14:15:00,33.15,33.15,33.03,33.06,402012.0,24.8577,24.8577,24.7677,24.7902,402012.0
2015-08-26 14:20:00,33.06,33.11,33.03,33.09,382059.0,24.7902,24.8277,24.7677,24.8127,382059.0
2015-08-26 14:25:00,33.09,33.13,33.06,33.1,344103.0,24.8127,24.8427,24.7902,24.8202,344103.0
2015-08-26 14:30:00,33.11,33.17,33.08,33.15,229826.0,24.8277,24.8727,24.8052,24.8577,229826.0
2015-08-26 14:35:00,33.16,33.24,33.15,33.24,355663.0,24.8652,24.9252,24.8577,24.9252,355663.0
2015-08-26 14:40:00,33.23,33.31,33.23,33.3,347013.0,24.9177,24.9777,24.9177,24.9702,347013.0
2015-08-26 14:45:00,33.31,33.37,33.25,33.25,1259826.0,24.9777,25.0227,24.9327,24.9327,1259826.0
2015-08-26 14:50:00,33.26,33.34,33.24,33.29,677578.0,24.9402,25.0002,24.9252,24.9627,677578.0
2015-08-26 14:55:00,33.29,33.3,33.23,33.29,1001746.0,24.9627,24.9702,24.9177,24.9627,1001746.0
2015-08-26 15:00:00,33.29,33.3,33.24,33.27,348794.0,24.9627,24.9702,24.9252,24.9477,348794.0
2015-08-26 15:05:00,33.27,33.45,33.26,33.44,403136.0,24.9477,25.0827,24.9402,25.0752,403136.0
2015-08-26 15:10:00,33.44,33.54,33.43,33.52,580816.0,25.0752,25.1501,25.0677,25.1351,580816.0
2015-08-26 15:15:00,33.52,33.57,33.46,33.56,378664.0,25.1351,25.1726,25.0902,25.1651,378664.0
2015-08-26 15:20:00,33.57,33.61,33.51,33.52,580258.0,25.1726,25.2026,25.1277,25.1351,580258.0
2015-08-26 15:25:00,33.52,33.56,33.49,33.51,416055.0,25.1351,25.1651,25.1127,25.1277,416055.0
2015-08-26 15:30:00,33.51,33.62,33.51,33.61,503854.0,25.1277,25.2101,25.1277,25.2026,503854.0
2015-08-26 15:35:00,33.6,33.61,33.54,33.55,414429.0,25.1951,25.2026,25.1501,25.1576,414429.0
2015-08-26 15:40:00,33.55,33.75,33.53,33.72,571341.0,25.1576,25.3076,25.1426,25.2851,571341.0
2015-08-26 15:45:00,33.72,33.76,33.66,33.69,720226.0,25.2851,25.3151,25.2401,25.2626,720226.0
2015-08-26 15:50:00,33.69,33.8,33.68,33.79,1127874.0,25.2626,25.3451,25.2551,25.3376,1127874.0
2015-08-26 15:55:00,33.79,33.79,33.7,33.74,1461446.0,25.3376,25.3376,25.2701,25.3001,1461446.0
2015-08-27 09:30:00,34.64,34.64,34.1,34.42,844678.0,25.975,25.975,25.5701,25.81,844678.0
2015-08-27 09:35:00,34.43,34.48,34.39,34.48,684275.0,25.8175,25.855,25.7875,25.855,684275.0
2015-08-27 09:40:00,34.47,34.53,34.47,34.51,434947.0,25.8475,25.8925,25.8475,25.8775,434947.0
2015-08-27 09:45:00,34.52,34.53,34.42,34.45,954164.0,25.885,25.8925,25.81,25.8325,954164.0
2015-08-27 09:50:00,34.45,34.51,34.44,34.45,545195.0,25.8325,25.8775,25.825,25.8325,545195.0
2015-08-27 09:55:00,34.45,34.47,34.39,34.42,536342.0,25.8325,25.8475,25.7875,25.81,536342.0
2015-08-27 10:00:00,34.42,34.5,34.38,34.43,492713.0,25.81,25.87,25.78,25.8175,492713.0
2015-08-27 10:05:00,34.43,34.47,34.39,34.46,397068.0,25.8175,25.8475,25.7875,25.84,397068.0
2015-08-27 10:10:00,34.46,34.53,34.46,34.48,337811.0,25.84,25.8925,25.84,25.855,337811.0
2015-08-27 10:15:00,34.48,34.51,34.44,34.49,370584.0,25.855,25.8775,25.825,25.8625,370584.0
2015-08-27 10:20:00,34.49,34.54,34.45,34.54,310559.0,25.8625,25.9,25.8325,25.9,310559.0
2015-08-27 10:25:00,34.55,34.55,34.5,34.51,332856.0,25.9075,25.9075,25.87,25.8775,332856.0
2015-08-27 10:30:00,34.51,34.52,34.47,34.5,378808.0,25.8775,25.885,25.8475,25.87,378808.0
2015-08-27 10:35:00,34.5,34.59,34.5,34.58,284892.0,25.87,25.9375,25.87,25.93,284892.0
2015-08-27 10:40:00,34.58,34.63,34.57,34.63,319527.0,25.93,25.9675,25.9225,25.9675,319527.0
2015-08-27 10:45:00,34.63,34.72,34.62,34.71,252954.0,25.9675,26.035,25.96,26.0275,252954.0
2015-08-27 10:50:00,34.71,34.73,34.68,34.73,363603.0,26.0275,26.0425,26.005,26.0425,363603.0
2015-08-27 10:55:00,34.73,34.78,34.71,34.77,466603.0,26.0425,26.08,26.0275,26.0725,466603.0
2015-08-27 11:00:00,34.77,34.82,34.75,34.8,345273.0,26.0725,26.11,26.0575,26.095,345273.0
2015-08-27 11:05:00,34.79,34.89,34.79,34.84,316128.0,26.0875,26.1625,26.0875,26.125,316128.0
2015-08-27 11:10:00,34.84,34.87,34.81,34.82,466341.0,26.125,26.1475,26.1025,26.11,466341.0
2015-08-27 11:15:00,34.82,34.83,34.76,34.77,433181.0,26.11,26.1175,26.065,26.0725,433181.0
2015-08-27 11:20:00,34.77,34.81,34.74,34.81,481039.0,26.0725,26.1025,26.05,26.1025,481039.0
2015-08-27 11:25:00,34.81,34.82,34.78,34.82,489691.0,26.1025,26.11,26.08,26.11,489691.0
2015-08-27 11:30:00,34.82,34.85,34.79,34.81,558534.0,26.11,26.1325,26.0875,26.1025,558534.0
2015-08-27 11:35:00,34.81,34.81,34.77,34.77,373718.0,26.1025,26.1025,26.0725,26.0725,373718.0
2015-08-27 11:40:00,34.78,34.82,34.77,34.81,412469.0,26.08,26.11,26.0725,26.1025,412469.0
2015-08-27 11:45:00,34.81,34.86,34.81,34.86,225975.0,26.1025,26.14,26.1025,26.14,225975.0
2015-08-27 11:50:00,34.86,34.9,34.84,34.9,441776.0,26.14,26.1699,26.125,26.1699,441776.0
2015-08-27 11:55:00,34.9,34.9,34.86,34.89,247259.0,26.1699,26.1699,26.14,26.1625,247259.0
2015-08-27 12:00:00,34.89,34.95,34.88,34.94,211225.0,26.1625,26.2074,26.155,26.1999,211225.0
2015-08-27 12:05:00,34.94,35.01,34.92,34.97,289637.0,26.1999,26.2524,26.1849,26.2224,289637.0
2015-08-27 12:10:00,34.98,34.99,34.93,34.96,372264.0,26.2299,26.2374,26.1924,26.2149,372264.0
2015-08-27 12:15:00,34.97,34.98,34.94,34.96,261674.0,26.2224,26.2299,26.1999,26.2149,261674.0
2015-08-27 12:20:00,34.95,34.96,34.93,34.94,240427.0,26.2074,26.2149,26.1924,26.1999,240427.0
2015-08-27 12:25:00,34.94,34.99,34.93,34.99,215696.0,26.1999,26.2374,26.1924,26.2374,215696.0
2015-08-27 12:30:00,34.99,35.0,34.97,34.98,289802.0,26.2374,26.2449,26.2224,26.2299,289802.0
2015-08-27 12:35:00,34.99,35.03,34.97,35.02,320275.0,26.2374,26.2674,26.2224,26.2599,320275.0
2015-08-27 12:40:00,35.02,35.03,34.99,35.0,159163.0,26.2599,26.2674,26.2374,26.2449,159163.0
2015-08-27 12:45:00,34.99,35.04,34.98,35.03,320580.0,26.2374,26.2749,26.2299,26.2674,320580.0
2015-08-27 12:50:00,35.04,35.08,35.02,35.06,205515.0,26.2749,26.3049,26.2599,26.2899,205515.0
2015-08-27 12:55:00,35.06,35.07,35.04,35.07,212241.0,26.2899,26.2974,26.2749,26.2974,212241.0
2015-08-27 13:00:00,35.06,35.08,35.05,35.06,211107.0,26.2899,26.3049,26.2824,26.2899,211107.0
2015-08-27 13:05:00,35.06,35.1,35.05,35.08,228297.0,26.2899,26.3199,26.2824,26.3049,228297.0
2015-08-27 13:10:00,35.08,35.13,35.08,35.11,140657.0,26.3049,26.3424,26.3049,26.3274,140657.0
2015-08-27 13:15:00,35.12,35.13,35.08,35.09,256574.0,26.3349,26.3424,26.3049,26.3124,256574.0
2015-08-27 13:20:00,35.1,35.12,35.05,35.06,229745.0,26.3199,26.3349,26.2824,26.2899,229745.0
2015-08-27 13:25:00,35.05,35.08,35.02,35.02,239419.0,26.2824,26.3049,26.2599,26.2599,239419.0
2015-08-27 13:30:00,35.02,35.03,34.98,34.99,440935.0,26.2599,26.2674,26.2299,26.2374,440935.0
2015-08-27 13:35:00,34.98,34.99,34.93,34.96,251341.0,26.2299,26.2374,26.1924,26.2149,251341.0
2015-08-27 13:40:00,34.95,35.0,34.95,34.99,261081.0,26.2074,26.2449,26.2074,26.2374,261081.0
2015-08-27 13:45:00,34.98,35.0,34.91,34.96,212229.0,26.2299,26.2449,26.1774,26.2149,212229.0
2015-08-27 13:50:00,34.96,34.99,34.94,34.98,190796.0,26.2149,26.2374,26.1999,26.2299,190796.0
2015-08-27 13:55:00,34.98,35.03,34.98,35.03,176590.0,26.2299,26.2674,26.2299,26.2674,176590.0
2015-08-27 14:00:00,35.02,35.03,34.99,35.02,237073.0,26.2599,26.2674,26.2374,26.2599,237073.0
2015-08-27 14:05:00,35.02,35.03,34.98,34.98,246608.0,26.2599,26.2674,26.2299,26.2299,246608.0
2015-08-27 14:10:00,34.99,35.02,34.97,34.99,234175.0,26.2374,26.2599,26.2224,26.2374,234175.0
2015-08-27 14:15:00,34.99,35.0,34.85,34.89,407156.0,26.2374,26.2449,26.1325,26.1625,407156.0
2015-08-27 14:20:00,34.9,34.94,34.87,34.89,229384.0,26.1699,26.1999,26.1475,26.1625,229384.0
2015-08-27 14:25:00,34.9,34.92,34.79,34.82,352069.0,26.1699,26.1849,26.0875,26.11,352069.0
2015-08-27 14:30:00,34.82,34.88,34.79,34.79,486728.0,26.11,26.155,26.0875,26.0875,486728.0
2015-08-27 14:35:00,34.79,34.89,34.78,34.88,376732.0,26.0875,26.1625,26.08,26.155,376732.0
2015-08-27 14:40:00,34.87,34.88,34.77,34.79,423259.0,26.1475,26.155,26.0725,26.0875,423259.0
2015-08-27 14:45:00,34.8,34.85,34.69,34.7,269177.0,26.095,26.1325,26.0125,26.02,269177.0
2015-08-27 14:50:00,34.7,34.76,34.67,34.72,778420.0,26.02,26.065,25.9975,26.035,778420.0
2015-08-27 14:55:00,34.71,34.73,34.54,34.56,806498.0,26.0275,26.0425,25.9,25.915,806498.0
2015-08-27 15:00:00,34.56,34.64,34.49,34.5,507723.0,25.915,25.975,25.8625,25.87,507723.0
2015-08-27 15:05:00,34.49,34.6,34.44,34.59,929605.0,25.8625,25.945,25.825,25.9375,929605.0
2015-08-27 15:10:00,34.59,34.62,34.55,34.59,530622.0,25.9375,25.96,25.9075,25.9375,530622.0
2015-08-27 15:15:00,34.59,34.67,34.53,34.67,529846.0,25.9375,25.9975,25.8925,25.9975,529846.0
2015-08-27 15:20:00,34.66,34.67,34.59,34.64,696330.0,25.99,25.9975,25.9375,25.975,696330.0
2015-08-27 15:25:00,34.64,34.79,34.61,34.77,710776.0,25.975,26.0875,25.9525,26.0725,710776.0
2015-08-27 15:30:00,34.77,34.89,34.7,34.85,610449.0,26.0725,26.1625,26.02,26.1325,610449.0
2015-08-27 15:35:00,34.85,34.86,34.75,34.78,620962.0,26.1325,26.14,26.0575,26.08,620962.0
2015-08-27 15:40:00,34.79,34.89,34.76,34.87,1037434.0,26.0875,26.1625,26.065,26.1475,1037434.0
2015-08-27 15:45:00,34.87,34.97,34.86,34.96,623913.0,26.1475,26.2224,26.14,26.2149,623913.0
2015-08-27 15:50:00,34.96,34.99,34.92,34.95,670109.0,26.2149,26.2374,26.1849,26.2074,670109.0
2015-08-27 15:55:00,34.95,35.14,34.94,35.12,1434742.0,26.2074,26.3499,26.1999,26.3349,1434742.0
2015-08-28 09:30:00,34.67,34.67,34.52,34.64,1172938.0,25.9975,25.9975,25.885,25.975,1172938.0
2015-08-28 09:35:00,34.64,34.7,34.61,34.7,754022.0,25.975,26.02,25.9525,26.02,754022.0
2015-08-28 09:40:00,34.7,34.71,34.65,34.67,731385.0,26.02,26.0275,25.9825,25.9975,731385.0
2015-08-28 09:45:00,34.68,34.68,34.57,34.59,1308120.0,26.005,26.005,25.9225,25.9375,1308120.0
2015-08-28 09:50:00,34.59,34.64,34.58,34.62,645229.0,25.9375,25.975,25.93,25.96,645229.0
2015-08-28 09:55:00,34.63,34.74,34.6,34.72,546063.0,25.9675,26.05,25.945,26.035,546063.0
2015-08-28 10:00:00,34.72,34.76,34.69,34.74,1038111.0,26.035,26.065,26.0125,26.05,1038111.0
2015-08-28 10:05:00,34.74,34.75,34.66,34.7,992932.0,26.05,26.0575,25.99,26.02,992932.0
2015-08-28 10:10:00,34.7,34.73,34.65,34.69,664431.0,26.02,26.0425,25.9825,26.0125,664431.0
2015-08-28 10:15:00,34.69,34.79,34.69,34.76,366246.0,26.0125,26.0875,26.0125,26.065,366246.0
2015-08-28 10:20:00,34.76,34.78,34.69,34.77,376175.0,26.065,26.08,26.0125,26.0725,376175.0
2015-08-28 10:25:00,34.76,34.83,34.75,34.8,423201.0,26.065,26.1175,26.0575,26.095,423201.0
2015-08-28 10:30:00,34.8,34.88,34.79,34.82,514736.0,26.095,26.155,26.0875,26.11,514736.0
2015-08-28 10:35:00,34.82,34.82,34.74,34.77,499349.0,26.11,26.11,26.05,26.0725,499349.0
2015-08-28 10:40:00,34.77,34.77,34.7,34.74,418823.0,26.0725,26.0725,26.02,26.05,418823.0
2015-08-28 10:45:00,34.74,34.75,34.67,34.71,400584.0,26.05,26.0575,25.9975,26.0275,400584.0
2015-08-28 10:50:00,34.7,34.77,34.7,34.76,364444.0,26.02,26.0725,26.02,26.065,364444.0
2015-08-28 10:55:00,34.76,34.77,34.7,34.7,478330.0,26.065,26.0725,26.02,26.02,478330.0
2015-08-28 11:00:00,34.7,34.75,34.7,34.73,532359.0,26.02,26.0575,26.02,26.0425,532359.0
2015-08-28 11:05:00,34.73,34.75,34.7,34.71,369910.0,26.0425,26.0575,26.02,26.0275,369910.0
2015-08-28 11:10:00,34.72,34.75,34.71,34.74,382939.0,26.035,26.0575,26.0275,26.05,382939.0
2015-08-28 11:15:00,34.73,34.78,34.71,34.77,255761.0,26.0425,26.08,26.0275,26.0725,255761.0
2015-08-28 11:20:00,34.77,34.79,34.75,34.77,185441.0,26.0725,26.0875,26.0575,26.0725,185441.0
2015-08-28 11:25:00,34.78,34.81,34.77,34.81,278264.0,26.08,26.1025,26.0725,26.1025,278264.0
2015-08-28 11:30:00,34.8,34.82,34.78,34.82,392254.0,26.095,26.11,26.08,26.11,392254.0
2015-08-28 11:35:00,34.81,34.84,34.78,34.8,489837.0,26.1025,26.125,26.08,26.095,489837.0
2015-08-28 11:40:00,34.8,34.81,34.71,34.74,386901.0,26.095,26.1025,26.0275,26.05,386901.0
2015-08-28 11:45:00,34.73,34.74,34.7,34.73,353612.0,26.0425,26.05,26.02,26.0425,353612.0
2015-08-28 11:50:00,34.73,34.74,34.64,34.64,538348.0,26.0425,26.05,25.975,25.975,538348.0
2015-08-28 11:55:00,34.64,34.66,34.59,34.63,322614.0,25.975,25.99,25.9375,25.9675,322614.0
2015-08-28 12:00:00,34.63,34.65,34.6,34.64,412254.0,25.9675,25.9825,25.945,25.975,412254.0
2015-08-28 12:05:00,34.63,34.66,34.6,34.61,412420.0,25.9675,25.99,25.945,25.9525,412420.0
2015-08-28 12:10:00,34.62,34.66,34.56,34.66,352837.0,25.96,25.99,25.915,25.99,352837.0
2015-08-28 12:15:00,34.67,34.69,34.66,34.69,291826.0,25.9975,26.0125,25.99,26.0125,291826.0
2015-08-28 12:20:00,34.69,34.7,34.63,34.64,486880.0,26.0125,26.02,25.9675,25.975,486880.0
2015-08-28 12:25:00,34.64,34.67,34.61,34.66,409226.0,25.975,25.9975,25.9525,25.99,409226.0
2015-08-28 12:30:00,34.66,34.71,34.65,34.69,285755.0,25.99,26.0275,25.9825,26.0125,285755.0
2015-08-28 12:35:00,34.7,34.72,34.66,34.66,203145.0,26.02,26.035,25.99,25.99,203145.0
2015-08-28 12:40:00,34.66,34.71,34.64,34.64,323310.0,25.99,26.0275,25.975,25.975,323310.0
2015-08-28 12:45:00,34.64,34.66,34.62,34.66,203776.0,25.975,25.99,25.96,25.99,203776.0
2015-08-28 12:50:00,34.66,34.68,34.65,34.67,195880.0,25.99,26.005,25.9825,25.9975,195880.0
2015-08-28 12:55:00,34.66,34.67,34.63,34.64,257457.0,25.99,25.9975,25.9675,25.975,257457.0
2015-08-28 13:00:00,34.65,34.65,34.62,34.62,239653.0,25.9825,25.9825,25.96,25.96,239653.0
2015-08-28 13:05:00,34.63,34.64,34.62,34.62,674248.0,25.9675,25.975,25.96,25.96,674248.0
2015-08-28 13:10:00,34.63,34.66,34.62,34.64,215264.0,25.9675,25.99,25.96,25.975,215264.0
2015-08-28 13:15:00,34.64,34.67,34.63,34.66,147951.0,25.975,25.9975,25.9675,25.99,147951.0
2015-08-28 13:20:00,34.67,34.67,34.62,34.63,650416.0,25.9975,25.9975,25.96,25.9675,650416.0
2015-08-28 13:25:00,34.63,34.63,34.54,34.54,820459.0,25.9675,25.9675,25.9,25.9,820459.0
2015-08-28 13:30:00,34.54,34.57,34.53,34.55,1070843.0,25.9,25.9225,25.8925,25.9075,1070843.0
2015-08-28 13:35:00,34.55,34.56,34.46,34.48,928266.0,25.9075,25.915,25.84,25.855,928266.0
2015-08-28 13:40:00,34.48,34.5,34.44,34.48,520718.0,25.855,25.87,25.825,25.855,520718.0
2015-08-28 13:45:00,34.48,34.53,34.47,34.51,206574.0,25.855,25.8925,25.8475,25.8775,206574.0
2015-08-28 13:50:00,34.51,34.54,34.49,34.53,350365.0,25.8775,25.9,25.8625,25.8925,350365.0
2015-08-28 13:55:00,34.53,34.56,34.5,34.5,174443.0,25.8925,25.915,25.87,25.87,174443.0
2015-08-28 14:00:00,34.51,34.6,34.51,34.56,177291.0,25.8775,25.945,25.8775,25.915,177291.0
2015-08-28 14:05:00,34.57,34.6,34.56,34.58,338515.0,25.9225,25.945,25.915,25.93,338515.0
2015-08-28 14:10:00,34.59,34.6,34.53,34.54,197837.0,25.9375,25.945,25.8925,25.9,197837.0
2015-08-28 14:15:00,34.53,34.56,34.5,34.51,245580.0,25.8925,25.915,25.87,25.8775,245580.0
2015-08-28 14:20:00,34.52,34.57,34.52,34.53,278623.0,25.885,25.9225,25.885,25.8925,278623.0
2015-08-28 14:25:00,34.53,34.55,34.49,34.54,345466.0,25.8925,25.9075,25.8625,25.9,345466.0
2015-08-28 14:30:00,34.54,34.57,34.5,34.5,205738.0,25.9,25.9225,25.87,25.87,205738.0
2015-08-28 14:35:00,34.51,34.53,34.48,34.52,409149.0,25.8775,25.8925,25.855,25.885,409149.0
2015-08-28 14:40:00,34.53,34.53,34.5,34.52,220541.0,25.8925,25.8925,25.87,25.885,220541.0
2015-08-28 14:45:00,34.52,34.62,34.52,34.59,290824.0,25.885,25.96,25.885,25.9375,290824.0
2015-08-28 14:50:00,34.59,34.6,34.54,34.57,334949.0,25.9375,25.945,25.9,25.9225,334949.0
2015-08-28 14:55:00,34.57,34.58,34.54,34.57,427523.0,25.9225,25.93,25.9,25.9225,427523.0
2015-08-28 15:00:00,34.57,34.58,34.52,34.55,304848.0,25.9225,25.93,25.885,25.9075,304848.0
2015-08-28 15:05:00,34.55,34.58,34.53,34.56,328100.0,25.9075,25.93,25.8925,25.915,328100.0
2015-08-28 15:10:00,34.56,34.56,34.53,34.55,395933.0,25.915,25.915,25.8925,25.9075,395933.0
2015-08-28 15:15:00,34.54,34.56,34.51,34.52,276998.0,25.9,25.915,25.8775,25.885,276998.0
2015-08-28 15:20:00,34.52,34.53,34.49,34.49,286610.0,25.885,25.8925,25.8625,25.8625,286610.0
2015-08-28 15:25:00,34.49,34.52,34.48,34.5,367956.0,25.8625,25.885,25.855,25.87,367956.0
2015-08-28 15:30:00,34.51,34.53,34.49,34.51,394047.0,25.8775,25.8925,25.8625,25.8775,394047.0
2015-08-28 15:35:00,34.51,34.52,34.47,34.5,848992.0,25.8775,25.885,25.8475,25.87,848992.0
2015-08-28 15:40:00,34.5,34.51,34.44,34.51,441537.0,25.87,25.8775,25.825,25.8775,441537.0
2015-08-28 15:45:00,34.5,34.53,34.47,34.51,573303.0,25.87,25.8925,25.8475,25.8775,573303.0
2015-08-28 15:50:00,34.51,34.59,34.5,34.54,782452.0,25.8775,25.9375,25.87,25.9,782452.0
2015-08-28 15:55:00,34.54,34.64,34.54,34.63,1909983.0,25.9,25.975,25.9,25.9675,1909983.0
2015-08-31 09:30:00,34.29,34.37,34.25,34.27,902050.0,25.7125,25.7725,25.6825,25.6975,902050.0
2015-08-31 09:35:00,34.27,34.29,34.16,34.18,705908.0,25.6975,25.7125,25.6151,25.6301,705908.0
2015-08-31 09:40:00,34.18,34.19,34.13,34.14,1212957.0,25.6301,25.6376,25.5926,25.6001,1212957.0
2015-08-31 09:45:00,34.14,34.19,34.09,34.09,1034965.0,25.6001,25.6376,25.5626,25.5626,1034965.0
2015-08-31 09:50:00,34.09,34.15,34.08,34.15,1365515.0,25.5626,25.6076,25.5551,25.6076,1365515.0
2015-08-31 09:55:00,34.15,34.16,34.07,34.08,581803.0,25.6076,25.6151,25.5476,25.5551,581803.0
2015-08-31 10:00:00,34.09,34.09,34.01,34.02,1359324.0,25.5626,25.5626,25.5026,25.5101,1359324.0
2015-08-31 10:05:00,34.02,34.09,34.0,34.07,1256672.0,25.5101,25.5626,25.4951,25.5476,1256672.0
2015-08-31 10:10:00,34.07,34.11,34.05,34.1,641613.0,25.5476,25.5776,25.5326,25.5701,641613.0
2015-08-31 10:15:00,34.09,34.15,34.06,34.14,525432.0,25.5626,25.6076,25.5401,25.6001,525432.0
2015-08-31 10:20:00,34.14,34.21,34.13,34.21,503108.0,25.6001,25.6525,25.5926,25.6525,503108.0
2015-08-31 10:25:00,34.21,34.29,34.2,34.29,325851.0,25.6525,25.7125,25.6451,25.7125,325851.0
2015-08-31 10:30:00,34.29,34.31,34.26,34.29,355893.0,25.7125,25.7275,25.69,25.7125,355893.0
2015-08-31 10:35:00,34.29,34.36,34.28,34.36,320219.0,25.7125,25.765,25.705,25.765,320219.0
2015-08-31 10:40:00,34.36,34.37,34.31,34.31,420221.0,25.765,25.7725,25.7275,25.7275,420221.0
2015-08-31 10:45:00,34.31,34.32,34.27,34.29,338211.0,25.7275,25.735,25.6975,25.7125,338211.0
2015-08-31 10:50:00,34.29,34.3,34.24,34.29,427669.0,25.7125,25.72,25.675,25.7125,427669.0
2015-08-31 10:55:00,34.3,34.31,34.26,34.26,289359.0,25.72,25.7275,25.69,25.69,289359.0
2015-08-31 11:00:00,34.27,34.28,34.23,34.26,208304.0,25.6975,25.705,25.6675,25.69,208304.0
2015-08-31 11:05:00,34.27,34.28,34.21,34.28,212680.0,25.6975,25.705,25.6525,25.705,212680.0
2015-08-31 11:10:00,34.28,34.32,34.27,34.31,498470.0,25.705,25.735,25.6975,25.7275,498470.0
2015-08-31 11:15:00,34.32,34.39,34.31,34.36,566810.0,25.735,25.7875,25.7275,25.765,566810.0
2015-08-31 11:20:00,34.36,34.39,34.35,34.39,603521.0,25.765,25.7875,25.7575,25.7875,603521.0
2015-08-31 11:25:00,34.38,34.46,34.38,34.44,984032.0,25.78,25.84,25.78,25.825,984032.0
2015-08-31 11:30:00,34.45,34.45,34.36,34.38,1291731.0,25.8325,25.8325,25.765,25.78,1291731.0
2015-08-31 11:35:00,34.38,34.44,34.36,34.43,682743.0,25.78,25.825,25.765,25.8175,682743.0
2015-08-31 11:40:00,34.44,34.55,34.44,34.52,484210.0,25.825,25.9075,25.825,25.885,484210.0
2015-08-31 11:45:00,34.53,34.53,34.5,34.52,496270.0,25.8925,25.8925,25.87,25.885,496270.0
2015-08-31 11:50:00,34.52,34.52,34.46,34.51,473896.0,25.885,25.885,25.84,25.8775,473896.0
2015-08-31 11:55:00,34.51,34.53,34.48,34.52,211686.0,25.8775,25.8925,25.855,25.885,211686.0
2015-08-31 12:00:00,34.52,34.57,34.52,34.57,242004.0,25.885,25.9225,25.885,25.9225,242004.0
2015-08-31 12:05:00,34.57,34.57,34.51,34.52,373608.0,25.9225,25.9225,25.8775,25.885,373608.0
2015-08-31 12:10:00,34.51,34.54,34.47,34.49,360166.0,25.8775,25.9,25.8475,25.8625,360166.0
2015-08-31 12:15:00,34.48,34.52,34.47,34.52,254079.0,25.855,25.885,25.8475,25.885,254079.0
2015-08-31 12:20:00,34.52,34.54,34.48,34.5,303422.0,25.885,25.9,25.855,25.87,303422.0
2015-08-31 12:25:00,34.5,34.53,34.49,34.5,256489.0,25.87,25.8925,25.8625,25.87,256489.0
2015-08-31 12:30:00,34.5,34.53,34.48,34.48,227338.0,25.87,25.8925,25.855,25.855,227338.0
2015-08-31 12:35:00,34.47,34.53,34.46,34.52,535873.0,25.8475,25.8925,25.84,25.885,535873.0
2015-08-31 12:40:00,34.51,34.53,34.47,34.51,230811.0,25.8775,25.8925,25.8475,25.8775,230811.0
2015-08-31 12:45:00,34.51,34.53,34.48,34.51,123417.0,25.8775,25.8925,25.855,25.8775,123417.0
2015-08-31 12:50:00,34.51,34.55,34.48,34.54,225142.0,25.8775,25.9075,25.855,25.9,225142.0
2015-08-31 12:55:00,34.54,34.54,34.48,34.48,182029.0,25.9,25.9,25.855,25.855,182029.0
2015-08-31 13:00:00,34.48,34.54,34.48,34.51,147849.0,25.855,25.9,25.855,25.8775,147849.0
2015-08-31 13:05:00,34.51,34.55,34.5,34.53,118844.0,25.8775,25.9075,25.87,25.8925,118844.0
2015-08-31 13:10:00,34.53,34.57,34.52,34.56,130591.0,25.8925,25.9225,25.885,25.915,130591.0
2015-08-31 13:15:00,34.56,34.61,34.56,34.61,131279.0,25.915,25.9525,25.915,25.9525,131279.0
2015-08-31 13:20:00,34.61,34.61,34.52,34.55,281666.0,25.9525,25.9525,25.885,25.9075,281666.0
2015-08-31 13:25:00,34.55,34.6,34.55,34.56,204106.0,25.9075,25.945,25.9075,25.915,204106.0
2015-08-31 13:30:00,34.57,34.58,34.5,34.51,223868.0,25.9225,25.93,25.87,25.8775,223868.0
2015-08-31 13:35:00,34.51,34.56,34.51,34.56,211176.0,25.8775,25.915,25.8775,25.915,211176.0
2015-08-31 13:40:00,34.56,34.58,34.53,34.57,433872.0,25.915,25.93,25.8925,25.9225,433872.0
2015-08-31 13:45:00,34.57,34.58,34.55,34.56,176935.0,25.9225,25.93,25.9075,25.915,176935.0
2015-08-31 13:50:00,34.56,34.6,34.55,34.6,280600.0,25.915,25.945,25.9075,25.945,280600.0
2015-08-31 13:55:00,34.6,34.62,34.57,34.61,186941.0,25.945,25.96,25.9225,25.9525,186941.0
2015-08-31 14:00:00,34.61,34.65,34.6,34.6,254703.0,25.9525,25.9825,25.945,25.945,254703.0
2015-08-31 14:05:00,34.61,34.61,34.56,34.56,192382.0,25.9525,25.9525,25.915,25.915,192382.0
2015-08-31 14:10:00,34.56,34.57,34.5,34.52,273230.0,25.915,25.9225,25.87,25.885,273230.0
2015-08-31 14:15:00,34.51,34.51,34.46,34.47,325813.0,25.8775,25.8775,25.84,25.8475,325813.0
2015-08-31 14:20:00,34.47,34.52,34.46,34.52,310173.0,25.8475,25.885,25.84,25.885,310173.0
2015-08-31 14:25:00,34.52,34.56,34.49,34.52,188347.0,25.885,25.915,25.8625,25.885,188347.0
2015-08-31 14:30:00,34.53,34.57,34.5,34.55,422768.0,25.8925,25.9225,25.87,25.9075,422768.0
2015-08-31 14:35:00,34.55,34.56,34.49,34.5,205089.0,25.9075,25.915,25.8625,25.87,205089.0
2015-08-31 14:40:00,34.5,34.53,34.49,34.53,189869.0,25.87,25.8925,25.8625,25.8925,189869.0
2015-08-31 14:45:00,34.53,34.53,34.48,34.49,179174.0,25.8925,25.8925,25.855,25.8625,179174.0
2015-08-31 14:50:00,34.48,34.48,34.44,34.45,270110.0,25.855,25.855,25.825,25.8325,270110.0
2015-08-31 14:55:00,34.45,34.48,34.42,34.48,367444.0,25.8325,25.855,25.81,25.855,367444.0
2015-08-31 15:00:00,34.48,34.52,34.47,34.5,301776.0,25.855,25.885,25.8475,25.87,301776.0
2015-08-31 15:05:00,34.51,34.55,34.5,34.54,404012.0,25.8775,25.9075,25.87,25.9,404012.0
2015-08-31 15:10:00,34.54,34.55,34.52,34.52,463195.0,25.9,25.9075,25.885,25.885,463195.0
2015-08-31 15:15:00,34.52,34.52,34.46,34.46,679021.0,25.885,25.885,25.84,25.84,679021.0
2015-08-31 15:20:00,34.46,34.48,34.41,34.48,985892.0,25.84,25.855,25.8025,25.855,985892.0
2015-08-31 15:25:00,34.48,34.48,34.43,34.44,421441.0,25.855,25.855,25.8175,25.825,421441.0
2015-08-31 15:30:00,34.45,34.54,34.44,34.52,664229.0,25.8325,25.9,25.825,25.885,664229.0
2015-08-31 15:35:00,34.52,34.54,34.49,34.49,416333.0,25.885,25.9,25.8625,25.8625,416333.0
2015-08-31 15:40:00,34.49,34.55,34.49,34.54,428892.0,25.8625,25.9075,25.8625,25.9,428892.0
2015-08-31 15:45:00,34.54,34.55,34.52,34.53,394788.0,25.9,25.9075,25.885,25.8925,394788.0
2015-08-31 15:50:00,34.53,34.57,34.51,34.55,542910.0,25.8925,25.9225,25.8775,25.9075,542910.0
2015-08-31 15:55:00,34.55,34.56,34.49,34.54,1125765.0,25.9075,25.915,25.8625,25.9,1125765.0
2015-09-01 09:30:00,33.59,33.65,33.5,33.56,1410035.0,25.1876,25.2326,25.1202,25.1651,1410035.0
2015-09-01 09:35:00,33.55,33.68,33.55,33.68,1261639.0,25.1576,25.2551,25.1576,25.2551,1261639.0
2015-09-01 09:40:00,33.67,33.68,33.61,33.68,492015.0,25.2476,25.2551,25.2026,25.2551,492015.0
2015-09-01 09:45:00,33.67,33.76,33.67,33.7,789995.0,25.2476,25.3151,25.2476,25.2701,789995.0
2015-09-01 09:50:00,33.7,33.7,33.61,33.64,324007.0,25.2701,25.2701,25.2026,25.2251,324007.0
2015-09-01 09:55:00,33.64,33.65,33.54,33.57,334870.0,25.2251,25.2326,25.1501,25.1726,334870.0
2015-09-01 10:00:00,33.57,33.58,33.44,33.45,579410.0,25.1726,25.1801,25.0752,25.0827,579410.0
2015-09-01 10:05:00,33.45,33.5,33.41,33.47,784721.0,25.0827,25.1202,25.0527,25.0977,784721.0
2015-09-01 10:10:00,33.47,33.5,33.44,33.46,758517.0,25.0977,25.1202,25.0752,25.0902,758517.0
2015-09-01 10:15:00,33.47,33.55,33.45,33.48,627501.0,25.0977,25.1576,25.0827,25.1052,627501.0
2015-09-01 10:20:00,33.48,33.49,33.42,33.48,720476.0,25.1052,25.1127,25.0602,25.1052,720476.0
2015-09-01 10:25:00,33.47,33.56,33.47,33.55,685648.0,25.0977,25.1651,25.0977,25.1576,685648.0
2015-09-01 10:30:00,33.55,33.56,33.49,33.54,664685.0,25.1576,25.1651,25.1127,25.1501,664685.0
2015-09-01 10:35:00,33.54,33.62,33.54,33.56,443206.0,25.1501,25.2101,25.1501,25.1651,443206.0
2015-09-01 10:40:00,33.57,33.57,33.47,33.48,690802.0,25.1726,25.1726,25.0977,25.1052,690802.0
2015-09-01 10:45:00,33.48,33.51,33.44,33.48,351679.0,25.1052,25.1277,25.0752,25.1052,351679.0
2015-09-01 10:50:00,33.48,33.49,33.42,33.45,409575.0,25.1052,25.1127,25.0602,25.0827,409575.0
2015-09-01 10:55:00,33.44,33.48,33.41,33.47,522183.0,25.0752,25.1052,25.0527,25.0977,522183.0
2015-09-01 11:00:00,33.48,33.49,33.4,33.46,282691.0,25.1052,25.1127,25.0452,25.0902,282691.0
2015-09-01 11:05:00,33.46,33.52,33.43,33.52,926977.0,25.0902,25.1351,25.0677,25.1351,926977.0
2015-09-01 11:10:00,33.52,33.58,33.51,33.56,330923.0,25.1351,25.1801,25.1277,25.1651,330923.0
2015-09-01 11:15:00,33.56,33.6,33.54,33.58,253600.0,25.1651,25.1951,25.1501,25.1801,253600.0
2015-09-01 11:20:00,33.57,33.62,33.55,33.61,251620.0,25.1726,25.2101,25.1576,25.2026,251620.0
2015-09-01 11:25:00,33.61,33.61,33.54,33.54,383170.0,25.2026,25.2026,25.1501,25.1501,383170.0
2015-09-01 11:30:00,33.54,33.58,33.51,33.55,297119.0,25.1501,25.1801,25.1277,25.1576,297119.0
2015-09-01 11:35:00,33.55,33.57,33.52,33.55,371857.0,25.1576,25.1726,25.1351,25.1576,371857.0
2015-09-01 11:40:00,33.54,33.54,33.48,33.52,226891.0,25.1501,25.1501,25.1052,25.1351,226891.0
2015-09-01 11:45:00,33.52,33.55,33.49,33.55,211453.0,25.1351,25.1576,25.1127,25.1576,211453.0
2015-09-01 11:50:00,33.55,33.55,33.5,33.52,188295.0,25.1576,25.1576,25.1202,25.1351,188295.0
2015-09-01 11:55:00,33.52,33.54,33.48,33.48,231158.0,25.1351,25.1501,25.1052,25.1052,231158.0
2015-09-01 12:00:00,33.49,33.54,33.46,33.47,188368.0,25.1127,25.1501,25.0902,25.0977,188368.0
2015-09-01 12:05:00,33.47,33.48,33.44,33.46,180172.0,25.0977,25.1052,25.0752,25.0902,180172.0
2015-09-01 12:10:00,33.46,33.49,33.45,33.46,224110.0,25.0902,25.1127,25.0827,25.0902,224110.0
2015-09-01 12:15:00,33.47,33.53,33.47,33.51,740885.0,25.0977,25.1426,25.0977,25.1277,740885.0
2015-09-01 12:20:00,33.51,33.52,33.46,33.49,408854.0,25.1277,25.1351,25.0902,25.1127,408854.0
2015-09-01 12:25:00,33.49,33.5,33.43,33.44,405898.0,25.1127,25.1202,25.0677,25.0752,405898.0
2015-09-01 12:30:00,33.43,33.46,33.41,33.46,513715.0,25.0677,25.0902,25.0527,25.0902,513715.0
2015-09-01 12:35:00,33.46,33.47,33.43,33.45,289802.0,25.0902,25.0977,25.0677,25.0827,289802.0
2015-09-01 12:40:00,33.45,33.46,33.34,33.4,443669.0,25.0827,25.0902,25.0002,25.0452,443669.0
2015-09-01 12:45:00,33.39,33.41,33.34,33.35,666849.0,25.0377,25.0527,25.0002,25.0077,666849.0
2015-09-01 12:50:00,33.36,33.37,33.3,33.34,408561.0,25.0152,25.0227,24.9702,25.0002,408561.0
2015-09-01 12:55:00,33.35,33.35,33.3,33.31,337506.0,25.0077,25.0077,24.9702,24.9777,337506.0
2015-09-01 13:00:00,33.31,33.43,33.3,33.42,332586.0,24.9777,25.0677,24.9702,25.0602,332586.0
2015-09-01 13:05:00,33.42,33.43,33.33,33.35,264027.0,25.0602,25.0677,24.9927,25.0077,264027.0
2015-09-01 13:10:00,33.34,33.36,33.27,33.29,300551.0,25.0002,25.0152,24.9477,24.9627,300551.0
2015-09-01 13:15:00,33.29,33.36,33.27,33.3,182876.0,24.9627,25.0152,24.9477,24.9702,182876.0
2015-09-01 13:20:00,33.31,33.33,33.28,33.32,300789.0,24.9777,24.9927,24.9552,24.9852,300789.0
2015-09-01 13:25:00,33.32,33.4,33.3,33.38,305416.0,24.9852,25.0452,24.9702,25.0302,305416.0
2015-09-01 13:30:00,33.39,33.43,33.35,33.39,707011.0,25.0377,25.0677,25.0077,25.0377,707011.0
2015-09-01 13:35:00,33.39,33.44,33.37,33.4,453529.0,25.0377,25.0752,25.0227,25.0452,453529.0
2015-09-01 13:40:00,33.39,33.44,33.36,33.43,302142.0,25.0377,25.0752,25.0152,25.0677,302142.0
2015-09-01 13:45:00,33.43,33.46,33.41,33.44,345646.0,25.0677,25.0902,25.0527,25.0752,345646.0
2015-09-01 13:50:00,33.44,33.48,33.42,33.46,301619.0,25.0752,25.1052,25.0602,25.0902,301619.0
2015-09-01 13:55:00,33.47,33.48,33.44,33.48,378100.0,25.0977,25.1052,25.0752,25.1052,378100.0
2015-09-01 14:00:00,33.47,33.48,33.39,33.42,328593.0,25.0977,25.1052,25.0377,25.0602,328593.0
2015-09-01 14:05:00,33.42,33.45,33.39,33.39,309064.0,25.0602,25.0827,25.0377,25.0377,309064.0
2015-09-01 14:10:00,33.39,33.4,33.35,33.37,1512129.0,25.0377,25.0452,25.0077,25.0227,1512129.0
2015-09-01 14:15:00,33.36,33.38,33.29,33.3,360401.0,25.0152,25.0302,24.9627,24.9702,360401.0
2015-09-01 14:20:00,33.29,33.34,33.28,33.32,528305.0,24.9627,25.0002,24.9552,24.9852,528305.0
2015-09-01 14:25:00,33.31,33.35,33.29,33.29,525854.0,24.9777,25.0077,24.9627,24.9627,525854.0
2015-09-01 14:30:00,33.3,33.38,33.28,33.36,464394.0,24.9702,25.0302,24.9552,25.0152,464394.0
2015-09-01 14:35:00,33.36,33.41,33.33,33.4,286072.0,25.0152,25.0527,24.9927,25.0452,286072.0
2015-09-01 14:40:00,33.4,33.42,33.3,33.3,365519.0,25.0452,25.0602,24.9702,24.9702,365519.0
2015-09-01 14:45:00,33.3,33.36,33.27,33.28,356710.0,24.9702,25.0152,24.9477,24.9552,356710.0
2015-09-01 14:50:00,33.29,33.39,33.27,33.27,443880.0,24.9627,25.0377,24.9477,24.9477,443880.0
2015-09-01 14:55:00,33.28,33.33,33.26,33.26,252469.0,24.9552,24.9927,24.9402,24.9402,252469.0
2015-09-01 15:00:00,33.27,33.29,33.2,33.23,320213.0,24.9477,24.9627,24.8952,24.9177,320213.0
2015-09-01 15:05:00,33.22,33.28,33.19,33.24,298227.0,24.9102,24.9552,24.8877,24.9252,298227.0
2015-09-01 15:10:00,33.24,33.29,33.21,33.26,304721.0,24.9252,24.9627,24.9027,24.9402,304721.0
2015-09-01 15:15:00,33.26,33.29,33.23,33.24,860169.0,24.9402,24.9627,24.9177,24.9252,860169.0
2015-09-01 15:20:00,33.25,33.29,33.23,33.26,400019.0,24.9327,24.9627,24.9177,24.9402,400019.0
2015-09-01 15:25:00,33.26,33.28,33.16,33.18,909090.0,24.9402,24.9552,24.8652,24.8802,909090.0
2015-09-01 15:30:00,33.17,33.2,33.16,33.17,278977.0,24.8727,24.8952,24.8652,24.8727,278977.0
2015-09-01 15:35:00,33.17,33.17,33.12,33.14,359153.0,24.8727,24.8727,24.8352,24.8502,359153.0
2015-09-01 15:40:00,33.13,33.14,33.04,33.1,492578.0,24.8427,24.8502,24.7752,24.8202,492578.0
2015-09-01 15:45:00,33.1,33.17,33.08,33.12,684093.0,24.8202,24.8727,24.8052,24.8352,684093.0
2015-09-01 15:50:00,33.13,33.2,33.11,33.17,956986.0,24.8427,24.8952,24.8277,24.8727,956986.0
2015-09-01 15:55:00,33.17,33.25,33.12,33.18,1655135.0,24.8727,24.9327,24.8352,24.8802,1655135.0
2015-09-02 09:30:00,33.64,33.65,33.52,33.54,1058827.0,25.2251,25.2326,25.1351,25.1501,1058827.0
2015-09-02 09:35:00,33.54,33.56,33.49,33.55,823506.0,25.1501,25.1651,25.1127,25.1576,823506.0
2015-09-02 09:40:00,33.54,33.58,33.49,33.5,342692.0,25.1501,25.1801,25.1127,25.1202,342692.0
2015-09-02 09:45:00,33.51,33.55,33.48,33.55,299528.0,25.1277,25.1576,25.1052,25.1576,299528.0
2015-09-02 09:50:00,33.55,33.61,33.54,33.6,455162.0,25.1576,25.2026,25.1501,25.1951,455162.0
2015-09-02 09:55:00,33.61,33.61,33.5,33.51,165167.0,25.2026,25.2026,25.1202,25.1277,165167.0
2015-09-02 10:00:00,33.5,33.58,33.49,33.51,290051.0,25.1202,25.1801,25.1127,25.1277,290051.0
2015-09-02 10:05:00,33.51,33.59,33.5,33.58,236827.0,25.1277,25.1876,25.1202,25.1801,236827.0
2015-09-02 10:10:00,33.57,33.57,33.51,33.55,229317.0,25.1726,25.1726,25.1277,25.1576,229317.0
2015-09-02 10:15:00,33.54,33.56,33.46,33.46,348658.0,25.1501,25.1651,25.0902,25.0902,348658.0
2015-09-02 10:20:00,33.46,33.48,33.44,33.47,257236.0,25.0902,25.1052,25.0752,25.0977,257236.0
2015-09-02 10:25:00,33.48,33.49,33.4,33.41,251779.0,25.1052,25.1127,25.0452,25.0527,251779.0
2015-09-02 10:30:00,33.41,33.41,33.33,33.35,954895.0,25.0527,25.0527,24.9927,25.0077,954895.0
2015-09-02 10:35:00,33.35,33.37,33.3,33.31,1234911.0,25.0077,25.0227,24.9702,24.9777,1234911.0
2015-09-02 10:40:00,33.31,33.35,33.31,33.33,476201.0,24.9777,25.0077,24.9777,24.9927,476201.0
2015-09-02 10:45:00,33.32,33.35,33.25,33.29,291102.0,24.9852,25.0077,24.9327,24.9627,291102.0
2015-09-02 10:50:00,33.28,33.33,33.28,33.29,263603.0,24.9552,24.9927,24.9552,24.9627,263603.0
2015-09-02 10:55:00,33.3,33.34,33.29,33.34,371352.0,24.9702,25.0002,24.9627,25.0002,371352.0
2015-09-02 11:00:00,33.34,33.38,33.3,33.34,523726.0,25.0002,25.0302,24.9702,25.0002,523726.0
2015-09-02 11:05:00,33.34,33.37,33.32,33.35,171991.0,25.0002,25.0227,24.9852,25.0077,171991.0
2015-09-02 11:10:00,33.35,33.37,33.32,33.34,179939.0,25.0077,25.0227,24.9852,25.0002,179939.0
2015-09-02 11:15:00,33.35,33.41,33.3,33.39,254196.0,25.0077,25.0527,24.9702,25.0377,254196.0
2015-09-02 11:20:00,33.39,33.44,33.38,33.44,213460.0,25.0377,25.0752,25.0302,25.0752,213460.0
2015-09-02 11:25:00,33.43,33.45,33.4,33.41,232026.0,25.0677,25.0827,25.0452,25.0527,232026.0
2015-09-02 11:30:00,33.42,33.44,33.38,33.39,195253.0,25.0602,25.0752,25.0302,25.0377,195253.0
2015-09-02 11:35:00,33.39,33.39,33.35,33.37,217836.0,25.0377,25.0377,25.0077,25.0227,217836.0
2015-09-02 11:40:00,33.36,33.4,33.36,33.39,125180.0,25.0152,25.0452,25.0152,25.0377,125180.0
2015-09-02 11:45:00,33.39,33.41,33.36,33.36,139105.0,25.0377,25.0527,25.0152,25.0152,139105.0
2015-09-02 11:50:00,33.35,33.38,33.32,33.34,182293.0,25.0077,25.0302,24.9852,25.0002,182293.0
2015-09-02 11:55:00,33.33,33.35,33.31,33.35,209339.0,24.9927,25.0077,24.9777,25.0077,209339.0
2015-09-02 12:00:00,33.34,33.37,33.32,33.32,324205.0,25.0002,25.0227,24.9852,24.9852,324205.0
2015-09-02 12:05:00,33.32,33.33,33.29,33.31,200751.0,24.9852,24.9927,24.9627,24.9777,200751.0
2015-09-02 12:10:00,33.31,33.35,33.29,33.35,186568.0,24.9777,25.0077,24.9627,25.0077,186568.0
2015-09-02 12:15:00,33.34,33.35,33.3,33.33,184774.0,25.0002,25.0077,24.9702,24.9927,184774.0
2015-09-02 12:20:00,33.33,33.37,33.32,33.36,302413.0,24.9927,25.0227,24.9852,25.0152,302413.0
2015-09-02 12:25:00,33.36,33.38,33.34,33.36,2094922.0,25.0152,25.0302,25.0002,25.0152,2094922.0
2015-09-02 12:30:00,33.36,33.4,33.36,33.37,404832.0,25.0152,25.0452,25.0152,25.0227,404832.0
2015-09-02 12:35:00,33.37,33.41,33.36,33.41,389017.0,25.0227,25.0527,25.0152,25.0527,389017.0
2015-09-02 12:40:00,33.4,33.46,33.38,33.45,161774.0,25.0452,25.0902,25.0302,25.0827,161774.0
2015-09-02 12:45:00,33.45,33.51,33.43,33.49,187647.0,25.0827,25.1277,25.0677,25.1127,187647.0
2015-09-02 12:50:00,33.49,33.5,33.43,33.46,263358.0,25.1127,25.1202,25.0677,25.0902,263358.0
2015-09-02 12:55:00,33.46,33.54,33.45,33.53,302341.0,25.0902,25.1501,25.0827,25.1426,302341.0
2015-09-02 13:00:00,33.52,33.55,33.48,33.49,135202.0,25.1351,25.1576,25.1052,25.1127,135202.0
2015-09-02 13:05:00,33.5,33.5,33.45,33.49,134471.0,25.1202,25.1202,25.0827,25.1127,134471.0
2015-09-02 13:10:00,33.49,33.52,33.48,33.5,236073.0,25.1127,25.1351,25.1052,25.1202,236073.0
2015-09-02 13:15:00,33.5,33.51,33.48,33.48,125924.0,25.1202,25.1277,25.1052,25.1052,125924.0
2015-09-02 13:20:00,33.48,33.55,33.48,33.55,119259.0,25.1052,25.1576,25.1052,25.1576,119259.0
2015-09-02 13:25:00,33.54,33.59,33.53,33.59,130947.0,25.1501,25.1876,25.1426,25.1876,130947.0
2015-09-02 13:30:00,33.59,33.59,33.53,33.55,365073.0,25.1876,25.1876,25.1426,25.1576,365073.0
2015-09-02 13:35:00,33.55,33.56,33.49,33.51,180905.0,25.1576,25.1651,25.1127,25.1277,180905.0
2015-09-02 13:40:00,33.51,33.54,33.51,33.52,198841.0,25.1277,25.1501,25.1277,25.1351,198841.0
2015-09-02 13:45:00,33.52,33.56,33.52,33.54,188560.0,25.1351,25.1651,25.1351,25.1501,188560.0
2015-09-02 13:50:00,33.54,33.54,33.48,33.51,187670.0,25.1501,25.1501,25.1052,25.1277,187670.0
2015-09-02 13:55:00,33.51,33.54,33.49,33.5,182255.0,25.1277,25.1501,25.1127,25.1202,182255.0
2015-09-02 14:00:00,33.5,33.56,33.47,33.51,287145.0,25.1202,25.1651,25.0977,25.1277,287145.0
2015-09-02 14:05:00,33.51,33.54,33.49,33.52,385879.0,25.1277,25.1501,25.1127,25.1351,385879.0
2015-09-02 14:10:00,33.52,33.59,33.52,33.55,1556926.0,25.1351,25.1876,25.1351,25.1576,1556926.0
2015-09-02 14:15:00,33.56,33.58,33.54,33.55,426501.0,25.1651,25.1801,25.1501,25.1576,426501.0
2015-09-02 14:20:00,33.56,33.57,33.54,33.56,159760.0,25.1651,25.1726,25.1501,25.1651,159760.0
2015-09-02 14:25:00,33.56,33.58,33.54,33.56,520187.0,25.1651,25.1801,25.1501,25.1651,520187.0
2015-09-02 14:30:00,33.55,33.56,33.52,33.54,233392.0,25.1576,25.1651,25.1351,25.1501,233392.0
2015-09-02 14:35:00,33.55,33.56,33.49,33.5,358402.0,25.1576,25.1651,25.1127,25.1202,358402.0
2015-09-02 14:40:00,33.51,33.52,33.44,33.45,338285.0,25.1277,25.1351,25.0752,25.0827,338285.0
2015-09-02 14:45:00,33.45,33.46,33.42,33.45,284727.0,25.0827,25.0902,25.0602,25.0827,284727.0
2015-09-02 14:50:00,33.45,33.51,33.44,33.5,317709.0,25.0827,25.1277,25.0752,25.1202,317709.0
2015-09-02 14:55:00,33.5,33.52,33.47,33.52,390777.0,25.1202,25.1351,25.0977,25.1351,390777.0
2015-09-02 15:00:00,33.52,33.57,33.5,33.55,159268.0,25.1351,25.1726,25.1202,25.1576,159268.0
2015-09-02 15:05:00,33.55,33.56,33.49,33.5,187407.0,25.1576,25.1651,25.1127,25.1202,187407.0
2015-09-02 15:10:00,33.51,33.54,33.48,33.48,190385.0,25.1277,25.1501,25.1052,25.1052,190385.0
2015-09-02 15:15:00,33.48,33.49,33.43,33.48,187263.0,25.1052,25.1127,25.0677,25.1052,187263.0
2015-09-02 15:20:00,33.49,33.5,33.44,33.46,178340.0,25.1127,25.1202,25.0752,25.0902,178340.0
2015-09-02 15:25:00,33.46,33.52,33.46,33.52,468814.0,25.0902,25.1351,25.0902,25.1351,468814.0
2015-09-02 15:30:00,33.51,33.54,33.49,33.52,439750.0,25.1277,25.1501,25.1127,25.1351,439750.0
2015-09-02 15:35:00,33.51,33.58,33.51,33.55,442635.0,25.1277,25.1801,25.1277,25.1576,442635.0
2015-09-02 15:40:00,33.55,33.56,33.53,33.56,188060.0,25.1576,25.1651,25.1426,25.1651,188060.0
2015-09-02 15:45:00,33.55,33.58,33.55,33.56,325586.0,25.1576,25.1801,25.1576,25.1651,325586.0
2015-09-02 15:50:00,33.57,33.62,33.56,33.61,793457.0,25.1726,25.2101,25.1651,25.2026,793457.0
2015-09-02 15:55:00,33.61,33.7,33.6,33.69,721071.0,25.2026,25.2701,25.1951,25.2626,721071.0
2015-09-03 09:30:00,33.73,33.79,33.71,33.76,701281.0,25.2926,25.3376,25.2776,25.3151,701281.0
2015-09-03 09:35:00,33.76,33.81,33.74,33.8,313902.0,25.3151,25.3526,25.3001,25.3451,313902.0
2015-09-03 09:40:00,33.81,33.85,33.79,33.83,344530.0,25.3526,25.3826,25.3376,25.3676,344530.0
2015-09-03 09:45:00,33.83,33.88,33.82,33.87,230820.0,25.3676,25.4051,25.3601,25.3976,230820.0
2015-09-03 09:50:00,33.87,33.94,33.87,33.9,141402.0,25.3976,25.4501,25.3976,25.4201,141402.0
2015-09-03 09:55:00,33.9,33.92,33.87,33.87,110944.0,25.4201,25.4351,25.3976,25.3976,110944.0
2015-09-03 10:00:00,33.88,33.9,33.83,33.86,386859.0,25.4051,25.4201,25.3676,25.3901,386859.0
2015-09-03 10:05:00,33.87,33.96,33.87,33.95,210994.0,25.3976,25.4651,25.3976,25.4576,210994.0
2015-09-03 10:10:00,33.95,33.97,33.92,33.96,121733.0,25.4576,25.4726,25.4351,25.4651,121733.0
2015-09-03 10:15:00,33.96,34.04,33.96,34.03,198431.0,25.4651,25.5251,25.4651,25.5176,198431.0
2015-09-03 10:20:00,34.04,34.07,34.03,34.06,160152.0,25.5251,25.5476,25.5176,25.5401,160152.0
2015-09-03 10:25:00,34.06,34.15,34.06,34.13,402386.0,25.5401,25.6076,25.5401,25.5926,402386.0
2015-09-03 10:30:00,34.13,34.13,34.06,34.09,295345.0,25.5926,25.5926,25.5401,25.5626,295345.0
2015-09-03 10:35:00,34.09,34.13,34.08,34.13,202269.0,25.5626,25.5926,25.5551,25.5926,202269.0
2015-09-03 10:40:00,34.13,34.18,34.13,34.18,182380.0,25.5926,25.6301,25.5926,25.6301,182380.0
2015-09-03 10:45:00,34.18,34.18,34.12,34.15,322882.0,25.6301,25.6301,25.5851,25.6076,322882.0
2015-09-03 10:50:00,34.15,34.21,34.14,34.19,256288.0,25.6076,25.6525,25.6001,25.6376,256288.0
2015-09-03 10:55:00,34.19,34.25,34.17,34.23,174934.0,25.6376,25.6825,25.6226,25.6675,174934.0
2015-09-03 11:00:00,34.24,34.25,34.21,34.23,218933.0,25.675,25.6825,25.6525,25.6675,218933.0
2015-09-03 11:05:00,34.23,34.25,34.22,34.24,133849.0,25.6675,25.6825,25.66,25.675,133849.0
2015-09-03 11:10:00,34.24,34.26,34.18,34.19,226475.0,25.675,25.69,25.6301,25.6376,226475.0
2015-09-03 11:15:00,34.19,34.2,34.17,34.19,218248.0,25.6376,25.6451,25.6226,25.6376,218248.0
2015-09-03 11:20:00,34.19,34.19,34.15,34.15,306018.0,25.6376,25.6376,25.6076,25.6076,306018.0
2015-09-03 11:25:00,34.16,34.18,34.12,34.15,148759.0,25.6151,25.6301,25.5851,25.6076,148759.0
2015-09-03 11:30:00,34.16,34.16,34.06,34.07,387492.0,25.6151,25.6151,25.5401,25.5476,387492.0
2015-09-03 11:35:00,34.07,34.09,34.03,34.05,175344.0,25.5476,25.5626,25.5176,25.5326,175344.0
2015-09-03 11:40:00,34.06,34.1,34.06,34.09,173048.0,25.5401,25.5701,25.5401,25.5626,173048.0
2015-09-03 11:45:00,34.08,34.1,34.06,34.08,145302.0,25.5551,25.5701,25.5401,25.5551,145302.0
2015-09-03 11:50:00,34.08,34.09,34.03,34.04,141192.0,25.5551,25.5626,25.5176,25.5251,141192.0
2015-09-03 11:55:00,34.04,34.09,34.02,34.08,321788.0,25.5251,25.5626,25.5101,25.5551,321788.0
2015-09-03 12:00:00,34.07,34.09,34.05,34.07,144170.0,25.5476,25.5626,25.5326,25.5476,144170.0
2015-09-03 12:05:00,34.07,34.11,34.07,34.1,112196.0,25.5476,25.5776,25.5476,25.5701,112196.0
2015-09-03 12:10:00,34.1,34.11,34.05,34.07,180268.0,25.5701,25.5776,25.5326,25.5476,180268.0
2015-09-03 12:15:00,34.08,34.1,34.07,34.1,87286.0,25.5551,25.5701,25.5476,25.5701,87286.0
2015-09-03 12:20:00,34.1,34.12,34.06,34.08,196463.0,25.5701,25.5851,25.5401,25.5551,196463.0
2015-09-03 12:25:00,34.08,34.09,34.06,34.06,82030.0,25.5551,25.5626,25.5401,25.5401,82030.0
2015-09-03 12:30:00,34.06,34.08,34.01,34.02,179834.0,25.5401,25.5551,25.5026,25.5101,179834.0
2015-09-03 12:35:00,34.02,34.03,33.95,33.95,177605.0,25.5101,25.5176,25.4576,25.4576,177605.0
2015-09-03 12:40:00,33.94,33.96,33.92,33.96,297621.0,25.4501,25.4651,25.4351,25.4651,297621.0
2015-09-03 12:45:00,33.97,34.0,33.94,33.98,181117.0,25.4726,25.4951,25.4501,25.4801,181117.0
2015-09-03 12:50:00,33.98,33.98,33.94,33.97,165084.0,25.4801,25.4801,25.4501,25.4726,165084.0
2015-09-03 12:55:00,33.97,33.98,33.93,33.95,202455.0,25.4726,25.4801,25.4426,25.4576,202455.0
2015-09-03 13:00:00,33.95,33.95,33.91,33.91,209550.0,25.4576,25.4576,25.4276,25.4276,209550.0
2015-09-03 13:05:00,33.91,33.91,33.82,33.83,335217.0,25.4276,25.4276,25.3601,25.3676,335217.0
2015-09-03 13:10:00,33.83,33.89,33.79,33.87,288213.0,25.3676,25.4126,25.3376,25.3976,288213.0
2015-09-03 13:15:00,33.86,33.92,33.85,33.92,423567.0,25.3901,25.4351,25.3826,25.4351,423567.0
2015-09-03 13:20:00,33.92,33.93,33.87,33.9,98513.0,25.4351,25.4426,25.3976,25.4201,98513.0
2015-09-03 13:25:00,33.9,33.97,33.9,33.93,110578.0,25.4201,25.4726,25.4201,25.4426,110578.0
2015-09-03 13:30:00,33.94,33.94,33.89,33.92,158972.0,25.4501,25.4501,25.4126,25.4351,158972.0
2015-09-03 13:35:00,33.93,33.94,33.91,33.93,218632.0,25.4426,25.4501,25.4276,25.4426,218632.0
2015-09-03 13:40:00,33.93,33.93,33.86,33.91,116171.0,25.4426,25.4426,25.3901,25.4276,116171.0
2015-09-03 13:45:00,33.9,33.97,33.9,33.95,96219.0,25.4201,25.4726,25.4201,25.4576,96219.0
2015-09-03 13:50:00,33.95,33.95,33.86,33.92,126902.0,25.4576,25.4576,25.3901,25.4351,126902.0
2015-09-03 13:55:00,33.92,33.93,33.85,33.85,101396.0,25.4351,25.4426,25.3826,25.3826,101396.0
2015-09-03 14:00:00,33.86,33.9,33.83,33.9,283807.0,25.3901,25.4201,25.3676,25.4201,283807.0
2015-09-03 14:05:00,33.9,33.95,33.86,33.87,458253.0,25.4201,25.4576,25.3901,25.3976,458253.0
2015-09-03 14:10:00,33.87,33.91,33.86,33.88,457559.0,25.3976,25.4276,25.3901,25.4051,457559.0
2015-09-03 14:15:00,33.88,33.93,33.87,33.93,261879.0,25.4051,25.4426,25.3976,25.4426,261879.0
2015-09-03 14:20:00,33.93,33.93,33.88,33.93,115214.0,25.4426,25.4426,25.4051,25.4426,115214.0
2015-09-03 14:25:00,33.93,33.97,33.92,33.96,151873.0,25.4426,25.4726,25.4351,25.4651,151873.0
2015-09-03 14:30:00,33.96,34.0,33.93,33.95,187206.0,25.4651,25.4951,25.4426,25.4576,187206.0
2015-09-03 14:35:00,33.94,33.99,33.92,33.98,158161.0,25.4501,25.4876,25.4351,25.4801,158161.0
2015-09-03 14:40:00,33.99,34.03,33.95,34.02,311850.0,25.4876,25.5176,25.4576,25.5101,311850.0
2015-09-03 14:45:00,34.02,34.02,33.96,33.99,214077.0,25.5101,25.5101,25.4651,25.4876,214077.0
2015-09-03 14:50:00,33.98,33.99,33.94,33.96,164834.0,25.4801,25.4876,25.4501,25.4651,164834.0
2015-09-03 14:55:00,33.96,33.97,33.91,33.95,186080.0,25.4651,25.4726,25.4276,25.4576,186080.0
2015-09-03 15:00:00,33.95,33.99,33.95,33.95,276736.0,25.4576,25.4876,25.4576,25.4576,276736.0
2015-09-03 15:05:00,33.96,33.98,33.89,33.9,933069.0,25.4651,25.4801,25.4126,25.4201,933069.0
2015-09-03 15:10:00,33.9,33.96,33.89,33.96,831722.0,25.4201,25.4651,25.4126,25.4651,831722.0
2015-09-03 15:15:00,33.95,33.97,33.91,33.91,415061.0,25.4576,25.4726,25.4276,25.4276,415061.0
2015-09-03 15:20:00,33.91,33.94,33.89,33.9,744786.0,25.4276,25.4501,25.4126,25.4201,744786.0
2015-09-03 15:25:00,33.89,33.9,33.85,33.87,773526.0,25.4126,25.4201,25.3826,25.3976,773526.0
2015-09-03 15:30:00,33.86,33.86,33.82,33.85,573165.0,25.3901,25.3901,25.3601,25.3826,573165.0
2015-09-03 15:35:00,33.84,33.85,33.75,33.79,827745.0,25.3751,25.3826,25.3076,25.3376,827745.0
2015-09-03 15:40:00,33.79,33.82,33.76,33.81,878863.0,25.3376,25.3601,25.3151,25.3526,878863.0
2015-09-03 15:45:00,33.8,33.89,33.8,33.85,573924.0,25.3451,25.4126,25.3451,25.3826,573924.0
2015-09-03 15:50:00,33.84,33.88,33.84,33.86,582855.0,25.3751,25.4051,25.3751,25.3901,582855.0
2015-09-03 15:55:00,33.87,33.91,33.8,33.82,1513262.0,25.3976,25.4276,25.3451,25.3601,1513262.0
2015-09-04 09:30:00,33.09,33.25,33.09,33.15,1456779.0,24.8127,24.9327,24.8127,24.8577,1456779.0
2015-09-04 09:35:00,33.14,33.22,33.13,33.18,1490927.0,24.8502,24.9102,24.8427,24.8802,1490927.0
2015-09-04 09:40:00,33.19,33.23,33.16,33.2,877595.0,24.8877,24.9177,24.8652,24.8952,877595.0
2015-09-04 09:45:00,33.2,33.21,33.11,33.13,654884.0,24.8952,24.9027,24.8277,24.8427,654884.0
2015-09-04 09:50:00,33.12,33.12,33.03,33.05,502616.0,24.8352,24.8352,24.7677,24.7827,502616.0
2015-09-04 09:55:00,33.05,33.08,33.04,33.08,341447.0,24.7827,24.8052,24.7752,24.8052,341447.0
2015-09-04 10:00:00,33.07,33.1,33.05,33.1,856536.0,24.7977,24.8202,24.7827,24.8202,856536.0
2015-09-04 10:05:00,33.1,33.1,33.06,33.09,218653.0,24.8202,24.8202,24.7902,24.8127,218653.0
2015-09-04 10:10:00,33.09,33.1,33.06,33.09,345765.0,24.8127,24.8202,24.7902,24.8127,345765.0
2015-09-04 10:15:00,33.09,33.11,33.06,33.07,321097.0,24.8127,24.8277,24.7902,24.7977,321097.0
2015-09-04 10:20:00,33.07,33.12,33.07,33.11,386688.0,24.7977,24.8352,24.7977,24.8277,386688.0
2015-09-04 10:25:00,33.1,33.15,33.07,33.15,288749.0,24.8202,24.8577,24.7977,24.8577,288749.0
2015-09-04 10:30:00,33.14,33.19,33.12,33.16,684433.0,24.8502,24.8877,24.8352,24.8652,684433.0
2015-09-04 10:35:00,33.16,33.18,33.11,33.14,299565.0,24.8652,24.8802,24.8277,24.8502,299565.0
2015-09-04 10:40:00,33.14,33.17,33.08,33.11,259687.0,24.8502,24.8727,24.8052,24.8277,259687.0
2015-09-04 10:45:00,33.1,33.11,33.03,33.03,336038.0,24.8202,24.8277,24.7677,24.7677,336038.0
2015-09-04 10:50:00,33.03,33.05,33.01,33.05,134952.0,24.7677,24.7827,24.7527,24.7827,134952.0
2015-09-04 10:55:00,33.04,33.05,33.0,33.03,501088.0,24.7752,24.7827,24.7452,24.7677,501088.0
2015-09-04 11:00:00,33.04,33.09,33.03,33.05,328682.0,24.7752,24.8127,24.7677,24.7827,328682.0
2015-09-04 11:05:00,33.04,33.05,33.0,33.0,169508.0,24.7752,24.7827,24.7452,24.7452,169508.0
2015-09-04 11:10:00,33.0,33.01,32.95,32.97,1647260.0,24.7452,24.7527,24.7077,24.7227,1647260.0
2015-09-04 11:15:00,32.97,32.99,32.95,32.95,494535.0,24.7227,24.7377,24.7077,24.7077,494535.0
2015-09-04 11:20:00,32.95,32.96,32.92,32.95,182893.0,24.7077,24.7152,24.6852,24.7077,182893.0
2015-09-04 11:25:00,32.96,32.97,32.94,32.96,580340.0,24.7152,24.7227,24.7002,24.7152,580340.0
2015-09-04 11:30:00,32.96,32.97,32.9,32.92,260957.0,24.7152,24.7227,24.6702,24.6852,260957.0
2015-09-04 11:35:00,32.91,32.92,32.89,32.9,239987.0,24.6777,24.6852,24.6627,24.6702,239987.0
2015-09-04 11:40:00,32.9,32.95,32.89,32.93,315897.0,24.6702,24.7077,24.6627,24.6927,315897.0
2015-09-04 11:45:00,32.93,32.98,32.92,32.96,573364.0,24.6927,24.7302,24.6852,24.7152,573364.0
2015-09-04 11:50:00,32.96,32.97,32.92,32.93,183094.0,24.7152,24.7227,24.6852,24.6927,183094.0
2015-09-04 11:55:00,32.93,32.94,32.89,32.9,296643.0,24.6927,24.7002,24.6627,24.6702,296643.0
2015-09-04 12:00:00,32.91,32.91,32.88,32.89,87641.0,24.6777,24.6777,24.6552,24.6627,87641.0
2015-09-04 12:05:00,32.89,32.9,32.86,32.89,423411.0,24.6627,24.6702,24.6402,24.6627,423411.0
2015-09-04 12:10:00,32.9,32.9,32.82,32.84,663326.0,24.6702,24.6702,24.6103,24.6252,663326.0
2015-09-04 12:15:00,32.84,32.84,32.79,32.79,1549537.0,24.6252,24.6252,24.5878,24.5878,1549537.0
2015-09-04 12:20:00,32.79,32.8,32.75,32.76,905166.0,24.5878,24.5953,24.5578,24.5653,905166.0
2015-09-04 12:25:00,32.75,32.76,32.72,32.73,437890.0,24.5578,24.5653,24.5353,24.5428,437890.0
2015-09-04 12:30:00,32.73,32.79,32.7,32.78,707459.0,24.5428,24.5878,24.5203,24.5803,707459.0
2015-09-04 12:35:00,32.79,32.79,32.75,32.77,142157.0,24.5878,24.5878,24.5578,24.5728,142157.0
2015-09-04 12:40:00,32.76,32.77,32.74,32.74,92648.0,24.5653,24.5728,24.5503,24.5503,92648.0
2015-09-04 12:45:00,32.75,32.77,32.72,32.76,148351.0,24.5578,24.5728,24.5353,24.5653,148351.0
2015-09-04 12:50:00,32.77,32.78,32.74,32.76,248759.0,24.5728,24.5803,24.5503,24.5653,248759.0
2015-09-04 12:55:00,32.75,32.76,32.72,32.72,242138.0,24.5578,24.5653,24.5353,24.5353,242138.0
2015-09-04 13:00:00,32.73,32.73,32.68,32.7,261809.0,24.5428,24.5428,24.5053,24.5203,261809.0
2015-09-04 13:05:00,32.7,32.74,32.7,32.7,201762.0,24.5203,24.5503,24.5203,24.5203,201762.0
2015-09-04 13:10:00,32.7,32.72,32.68,32.68,201280.0,24.5203,24.5353,24.5053,24.5053,201280.0
2015-09-04 13:15:00,32.68,32.71,32.67,32.67,182884.0,24.5053,24.5278,24.4978,24.4978,182884.0
2015-09-04 13:20:00,32.67,32.7,32.66,32.69,176250.0,24.4978,24.5203,24.4903,24.5128,176250.0
2015-09-04 13:25:00,32.69,32.71,32.67,32.7,180557.0,24.5128,24.5278,24.4978,24.5203,180557.0
2015-09-04 13:30:00,32.7,32.75,32.69,32.75,159629.0,24.5203,24.5578,24.5128,24.5578,159629.0
2015-09-04 13:35:00,32.74,32.77,32.72,32.75,148346.0,24.5503,24.5728,24.5353,24.5578,148346.0
2015-09-04 13:40:00,32.75,32.76,32.71,32.72,207250.0,24.5578,24.5653,24.5278,24.5353,207250.0
2015-09-04 13:45:00,32.72,32.74,32.71,32.72,179691.0,24.5353,24.5503,24.5278,24.5353,179691.0
2015-09-04 13:50:00,32.71,32.74,32.71,32.73,184664.0,24.5278,24.5503,24.5278,24.5428,184664.0
2015-09-04 13:55:00,32.72,32.73,32.69,32.7,166914.0,24.5353,24.5428,24.5128,24.5203,166914.0
2015-09-04 14:00:00,32.7,32.71,32.68,32.69,144681.0,24.5203,24.5278,24.5053,24.5128,144681.0
2015-09-04 14:05:00,32.69,32.69,32.66,32.68,236322.0,24.5128,24.5128,24.4903,24.5053,236322.0
2015-09-04 14:10:00,32.68,32.73,32.67,32.71,332171.0,24.5053,24.5428,24.4978,24.5278,332171.0
2015-09-04 14:15:00,32.71,32.71,32.67,32.68,216532.0,24.5278,24.5278,24.4978,24.5053,216532.0
2015-09-04 14:20:00,32.68,32.69,32.63,32.64,214020.0,24.5053,24.5128,24.4678,24.4753,214020.0
2015-09-04 14:25:00,32.64,32.67,32.62,32.66,267462.0,24.4753,24.4978,24.4603,24.4903,267462.0
2015-09-04 14:30:00,32.66,32.69,32.65,32.66,310851.0,24.4903,24.5128,24.4828,24.4903,310851.0
2015-09-04 14:35:00,32.66,32.66,32.62,32.64,136925.0,24.4903,24.4903,24.4603,24.4753,136925.0
2015-09-04 14:40:00,32.64,32.68,32.63,32.68,257237.0,24.4753,24.5053,24.4678,24.5053,257237.0
2015-09-04 14:45:00,32.67,32.71,32.67,32.7,234398.0,24.4978,24.5278,24.4978,24.5203,234398.0
2015-09-04 14:50:00,32.7,32.7,32.67,32.68,184728.0,24.5203,24.5203,24.4978,24.5053,184728.0
2015-09-04 14:55:00,32.68,32.72,32.67,32.72,180342.0,24.5053,24.5353,24.4978,24.5353,180342.0
2015-09-04 15:00:00,32.72,32.75,32.71,32.72,347180.0,24.5353,24.5578,24.5278,24.5353,347180.0
2015-09-04 15:05:00,32.72,32.77,32.71,32.75,496636.0,24.5353,24.5728,24.5278,24.5578,496636.0
2015-09-04 15:10:00,32.74,32.75,32.71,32.72,273405.0,24.5503,24.5578,24.5278,24.5353,273405.0
2015-09-04 15:15:00,32.72,32.75,32.7,32.74,321625.0,24.5353,24.5578,24.5203,24.5503,321625.0
2015-09-04 15:20:00,32.73,32.75,32.71,32.73,244844.0,24.5428,24.5578,24.5278,24.5428,244844.0
2015-09-04 15:25:00,32.73,32.77,32.7,32.77,288442.0,24.5428,24.5728,24.5203,24.5728,288442.0
2015-09-04 15:30:00,32.77,32.83,32.74,32.81,234617.0,24.5728,24.6177,24.5503,24.6028,234617.0
2015-09-04 15:35:00,32.81,32.85,32.8,32.82,415554.0,24.6028,24.6327,24.5953,24.6103,415554.0
2015-09-04 15:40:00,32.81,32.86,32.81,32.84,399463.0,24.6028,24.6402,24.6028,24.6252,399463.0
2015-09-04 15:45:00,32.84,32.93,32.84,32.92,598866.0,24.6252,24.6927,24.6252,24.6852,598866.0
2015-09-04 15:50:00,32.92,32.92,32.83,32.86,676161.0,24.6852,24.6852,24.6177,24.6402,676161.0
2015-09-04 15:55:00,32.86,32.88,32.78,32.78,731936.0,24.6402,24.6552,24.5803,24.5803,731936.0
2015-09-08 09:30:00,33.73,33.73,33.69,33.71,800849.0,25.2926,25.2926,25.2626,25.2776,800849.0
2015-09-08 09:35:00,33.71,33.74,33.67,33.69,437930.0,25.2776,25.3001,25.2476,25.2626,437930.0
2015-09-08 09:40:00,33.68,33.75,33.68,33.75,221271.0,25.2551,25.3076,25.2551,25.3076,221271.0
2015-09-08 09:45:00,33.75,33.75,33.71,33.75,217710.0,25.3076,25.3076,25.2776,25.3076,217710.0
2015-09-08 09:50:00,33.74,33.76,33.69,33.7,263947.0,25.3001,25.3151,25.2626,25.2701,263947.0
2015-09-08 09:55:00,33.7,33.7,33.63,33.65,213966.0,25.2701,25.2701,25.2176,25.2326,213966.0
2015-09-08 10:00:00,33.65,33.65,33.62,33.64,685632.0,25.2326,25.2326,25.2101,25.2251,685632.0
2015-09-08 10:05:00,33.63,33.67,33.62,33.62,498235.0,25.2176,25.2476,25.2101,25.2101,498235.0
2015-09-08 10:10:00,33.63,33.66,33.63,33.63,284028.0,25.2176,25.2401,25.2176,25.2176,284028.0
2015-09-08 10:15:00,33.64,33.67,33.62,33.66,298146.0,25.2251,25.2476,25.2101,25.2401,298146.0
2015-09-08 10:20:00,33.65,33.66,33.63,33.65,625507.0,25.2326,25.2401,25.2176,25.2326,625507.0
2015-09-08 10:25:00,33.65,33.69,33.63,33.69,471478.0,25.2326,25.2626,25.2176,25.2626,471478.0
2015-09-08 10:30:00,33.69,33.72,33.68,33.68,619846.0,25.2626,25.2851,25.2551,25.2551,619846.0
2015-09-08 10:35:00,33.69,33.7,33.65,33.66,224606.0,25.2626,25.2701,25.2326,25.2401,224606.0
2015-09-08 10:40:00,33.66,33.67,33.61,33.62,498589.0,25.2401,25.2476,25.2026,25.2101,498589.0
2015-09-08 10:45:00,33.62,33.63,33.58,33.63,388087.0,25.2101,25.2176,25.1801,25.2176,388087.0
2015-09-08 10:50:00,33.62,33.65,33.61,33.65,458440.0,25.2101,25.2326,25.2026,25.2326,458440.0
2015-09-08 10:55:00,33.64,33.71,33.62,33.7,842662.0,25.2251,25.2776,25.2101,25.2701,842662.0
2015-09-08 11:00:00,33.7,33.7,33.66,33.66,194846.0,25.2701,25.2701,25.2401,25.2401,194846.0
2015-09-08 11:05:00,33.66,33.69,33.63,33.66,280473.0,25.2401,25.2626,25.2176,25.2401,280473.0
2015-09-08 11:10:00,33.66,33.69,33.65,33.67,176093.0,25.2401,25.2626,25.2326,25.2476,176093.0
2015-09-08 11:15:00,33.67,33.71,33.67,33.7,156873.0,25.2476,25.2776,25.2476,25.2701,156873.0
2015-09-08 11:20:00,33.7,33.73,33.67,33.73,200195.0,25.2701,25.2926,25.2476,25.2926,200195.0
2015-09-08 11:25:00,33.73,33.73,33.7,33.72,130562.0,25.2926,25.2926,25.2701,25.2851,130562.0
2015-09-08 11:30:00,33.72,33.72,33.69,33.7,127707.0,25.2851,25.2851,25.2626,25.2701,127707.0
2015-09-08 11:35:00,33.7,33.72,33.69,33.7,238297.0,25.2701,25.2851,25.2626,25.2701,238297.0
2015-09-08 11:40:00,33.7,33.75,33.69,33.73,99168.0,25.2701,25.3076,25.2626,25.2926,99168.0
2015-09-08 11:45:00,33.72,33.73,33.7,33.7,99150.0,25.2851,25.2926,25.2701,25.2701,99150.0
2015-09-08 11:50:00,33.7,33.72,33.66,33.68,117403.0,25.2701,25.2851,25.2401,25.2551,117403.0
2015-09-08 11:55:00,33.68,33.68,33.65,33.67,160370.0,25.2551,25.2551,25.2326,25.2476,160370.0
2015-09-08 12:00:00,33.66,33.68,33.64,33.68,161552.0,25.2401,25.2551,25.2251,25.2551,161552.0
2015-09-08 12:05:00,33.67,33.71,33.67,33.7,183160.0,25.2476,25.2776,25.2476,25.2701,183160.0
2015-09-08 12:10:00,33.71,33.71,33.68,33.71,169754.0,25.2776,25.2776,25.2551,25.2776,169754.0
2015-09-08 12:15:00,33.71,33.74,33.7,33.73,162140.0,25.2776,25.3001,25.2701,25.2926,162140.0
2015-09-08 12:20:00,33.73,33.76,33.72,33.73,73394.0,25.2926,25.3151,25.2851,25.2926,73394.0
2015-09-08 12:25:00,33.74,33.76,33.72,33.75,129000.0,25.3001,25.3151,25.2851,25.3076,129000.0
2015-09-08 12:30:00,33.76,33.76,33.71,33.72,153215.0,25.3151,25.3151,25.2776,25.2851,153215.0
2015-09-08 12:35:00,33.72,33.73,33.69,33.7,228064.0,25.2851,25.2926,25.2626,25.2701,228064.0
2015-09-08 12:40:00,33.7,33.71,33.66,33.69,382026.0,25.2701,25.2776,25.2401,25.2626,382026.0
2015-09-08 12:45:00,33.68,33.69,33.66,33.68,117437.0,25.2551,25.2626,25.2401,25.2551,117437.0
2015-09-08 12:50:00,33.68,33.68,33.66,33.66,357394.0,25.2551,25.2551,25.2401,25.2401,357394.0
2015-09-08 12:55:00,33.66,33.67,33.61,33.62,486741.0,25.2401,25.2476,25.2026,25.2101,486741.0
2015-09-08 13:00:00,33.61,33.64,33.61,33.61,127356.0,25.2026,25.2251,25.2026,25.2026,127356.0
2015-09-08 13:05:00,33.61,33.63,33.6,33.62,212690.0,25.2026,25.2176,25.1951,25.2101,212690.0
2015-09-08 13:10:00,33.61,33.63,33.61,33.63,62139.0,25.2026,25.2176,25.2026,25.2176,62139.0
2015-09-08 13:15:00,33.63,33.65,33.61,33.61,219356.0,25.2176,25.2326,25.2026,25.2026,219356.0
2015-09-08 13:20:00,33.61,33.64,33.6,33.62,137585.0,25.2026,25.2251,25.1951,25.2101,137585.0
2015-09-08 13:25:00,33.62,33.63,33.6,33.63,295952.0,25.2101,25.2176,25.1951,25.2176,295952.0
2015-09-08 13:30:00,33.63,33.63,33.6,33.63,320124.0,25.2176,25.2176,25.1951,25.2176,320124.0
2015-09-08 13:35:00,33.62,33.67,33.61,33.65,196544.0,25.2101,25.2476,25.2026,25.2326,196544.0
2015-09-08 13:40:00,33.66,33.67,33.64,33.66,142442.0,25.2401,25.2476,25.2251,25.2401,142442.0
2015-09-08 13:45:00,33.66,33.68,33.65,33.68,671490.0,25.2401,25.2551,25.2326,25.2551,671490.0
2015-09-08 13:50:00,33.67,33.68,33.67,33.68,124204.0,25.2476,25.2551,25.2476,25.2551,124204.0
2015-09-08 13:55:00,33.68,33.71,33.67,33.7,451062.0,25.2551,25.2776,25.2476,25.2701,451062.0
2015-09-08 14:00:00,33.7,33.72,33.7,33.72,256538.0,25.2701,25.2851,25.2701,25.2851,256538.0
2015-09-08 14:05:00,33.72,33.75,33.71,33.73,1474568.0,25.2851,25.3076,25.2776,25.2926,1474568.0
2015-09-08 14:10:00,33.73,33.74,33.72,33.73,218980.0,25.2926,25.3001,25.2851,25.2926,218980.0
2015-09-08 14:15:00,33.72,33.77,33.72,33.77,454562.0,25.2851,25.3226,25.2851,25.3226,454562.0
2015-09-08 14:20:00,33.77,33.78,33.76,33.77,249765.0,25.3226,25.3301,25.3151,25.3226,249765.0
2015-09-08 14:25:00,33.77,33.8,33.77,33.79,485808.0,25.3226,25.3451,25.3226,25.3376,485808.0
2015-09-08 14:30:00,33.79,33.79,33.78,33.79,120452.0,25.3376,25.3376,25.3301,25.3376,120452.0
2015-09-08 14:35:00,33.79,33.82,33.78,33.8,290951.0,25.3376,25.3601,25.3301,25.3451,290951.0
2015-09-08 14:40:00,33.81,33.82,33.8,33.82,226329.0,25.3526,25.3601,25.3451,25.3601,226329.0
2015-09-08 14:45:00,33.82,33.82,33.79,33.8,133369.0,25.3601,25.3601,25.3376,25.3451,133369.0
2015-09-08 14:50:00,33.8,33.8,33.79,33.8,100314.0,25.3451,25.3451,25.3376,25.3451,100314.0
2015-09-08 14:55:00,33.8,33.8,33.76,33.78,147865.0,25.3451,25.3451,25.3151,25.3301,147865.0
2015-09-08 15:00:00,33.78,33.8,33.77,33.8,192756.0,25.3301,25.3451,25.3226,25.3451,192756.0
2015-09-08 15:05:00,33.79,33.8,33.76,33.76,179615.0,25.3376,25.3451,25.3151,25.3151,179615.0
2015-09-08 15:10:00,33.77,33.77,33.76,33.77,139347.0,25.3226,25.3226,25.3151,25.3226,139347.0
2015-09-08 15:15:00,33.76,33.77,33.76,33.76,146944.0,25.3151,25.3226,25.3151,25.3151,146944.0
2015-09-08 15:20:00,33.76,33.77,33.73,33.73,284105.0,25.3151,25.3226,25.2926,25.2926,284105.0
2015-09-08 15:25:00,33.73,33.76,33.73,33.76,268336.0,25.2926,25.3151,25.2926,25.3151,268336.0
2015-09-08 15:30:00,33.76,33.77,33.75,33.76,282979.0,25.3151,25.3226,25.3076,25.3151,282979.0
2015-09-08 15:35:00,33.76,33.82,33.75,33.8,629666.0,25.3151,25.3601,25.3076,25.3451,629666.0
2015-09-08 15:40:00,33.81,33.83,33.8,33.83,1047855.0,25.3526,25.3676,25.3451,25.3676,1047855.0
2015-09-08 15:45:00,33.83,33.86,33.82,33.86,764925.0,25.3676,25.3901,25.3601,25.3901,764925.0
2015-09-08 15:50:00,33.85,33.88,33.84,33.88,894253.0,25.3826,25.4051,25.3751,25.4051,894253.0
2015-09-08 15:55:00,33.88,33.9,33.86,33.87,1789968.0,25.4051,25.4201,25.3901,25.3976,1789968.0
2015-09-09 09:30:00,34.52,34.53,34.42,34.48,1032705.0,25.885,25.8925,25.81,25.855,1032705.0
2015-09-09 09:35:00,34.47,34.54,34.47,34.52,496831.0,25.8475,25.9,25.8475,25.885,496831.0
2015-09-09 09:40:00,34.52,34.53,34.46,34.47,463099.0,25.885,25.8925,25.84,25.8475,463099.0
2015-09-09 09:45:00,34.47,34.48,34.43,34.44,345296.0,25.8475,25.855,25.8175,25.825,345296.0
2015-09-09 09:50:00,34.45,34.48,34.44,34.45,222388.0,25.8325,25.855,25.825,25.8325,222388.0
2015-09-09 09:55:00,34.45,34.46,34.4,34.4,256417.0,25.8325,25.84,25.795,25.795,256417.0
2015-09-09 10:00:00,34.41,34.43,34.35,34.36,254809.0,25.8025,25.8175,25.7575,25.765,254809.0
2015-09-09 10:05:00,34.36,34.36,34.32,34.32,338283.0,25.765,25.765,25.735,25.735,338283.0
2015-09-09 10:10:00,34.32,34.34,34.3,34.32,441180.0,25.735,25.75,25.72,25.735,441180.0
2015-09-09 10:15:00,34.33,34.33,34.28,34.29,464723.0,25.7425,25.7425,25.705,25.7125,464723.0
2015-09-09 10:20:00,34.29,34.34,34.28,34.33,124209.0,25.7125,25.75,25.705,25.7425,124209.0
2015-09-09 10:25:00,34.33,34.35,34.32,34.33,107357.0,25.7425,25.7575,25.735,25.7425,107357.0
2015-09-09 10:30:00,34.33,34.34,34.29,34.29,257949.0,25.7425,25.75,25.7125,25.7125,257949.0
2015-09-09 10:35:00,34.28,34.28,34.2,34.22,170462.0,25.705,25.705,25.6451,25.66,170462.0
2015-09-09 10:40:00,34.22,34.22,34.16,34.19,228617.0,25.66,25.66,25.6151,25.6376,228617.0
2015-09-09 10:45:00,34.2,34.21,34.19,34.2,92300.0,25.6451,25.6525,25.6376,25.6451,92300.0
2015-09-09 10:50:00,34.19,34.2,34.13,34.13,236545.0,25.6376,25.6451,25.5926,25.5926,236545.0
2015-09-09 10:55:00,34.13,34.16,34.11,34.14,175233.0,25.5926,25.6151,25.5776,25.6001,175233.0
2015-09-09 11:00:00,34.14,34.16,34.12,34.16,148194.0,25.6001,25.6151,25.5851,25.6151,148194.0
2015-09-09 11:05:00,34.16,34.18,34.14,34.17,179483.0,25.6151,25.6301,25.6001,25.6226,179483.0
2015-09-09 11:10:00,34.17,34.22,34.17,34.2,184961.0,25.6226,25.66,25.6226,25.6451,184961.0
2015-09-09 11:15:00,34.21,34.21,34.18,34.18,88944.0,25.6525,25.6525,25.6301,25.6301,88944.0
2015-09-09 11:20:00,34.18,34.18,34.12,34.15,138365.0,25.6301,25.6301,25.5851,25.6076,138365.0
2015-09-09 11:25:00,34.15,34.15,34.11,34.12,492180.0,25.6076,25.6076,25.5776,25.5851,492180.0
2015-09-09 11:30:00,34.12,34.16,34.12,34.14,274618.0,25.5851,25.6151,25.5851,25.6001,274618.0
2015-09-09 11:35:00,34.13,34.14,34.1,34.11,161028.0,25.5926,25.6001,25.5701,25.5776,161028.0
2015-09-09 11:40:00,34.11,34.11,34.06,34.08,221401.0,25.5776,25.5776,25.5401,25.5551,221401.0
2015-09-09 11:45:00,34.08,34.11,34.07,34.09,207729.0,25.5551,25.5776,25.5476,25.5626,207729.0
2015-09-09 11:50:00,34.09,34.1,34.08,34.09,57931.0,25.5626,25.5701,25.5551,25.5626,57931.0
2015-09-09 11:55:00,34.09,34.12,34.09,34.11,121043.0,25.5626,25.5851,25.5626,25.5776,121043.0
2015-09-09 12:00:00,34.11,34.12,34.09,34.1,106369.0,25.5776,25.5851,25.5626,25.5701,106369.0
2015-09-09 12:05:00,34.09,34.13,34.07,34.11,130619.0,25.5626,25.5926,25.5476,25.5776,130619.0
2015-09-09 12:10:00,34.11,34.12,34.1,34.12,143521.0,25.5776,25.5851,25.5701,25.5851,143521.0
2015-09-09 12:15:00,34.11,34.14,34.1,34.14,110777.0,25.5776,25.6001,25.5701,25.6001,110777.0
2015-09-09 12:20:00,34.15,34.16,34.13,34.13,88020.0,25.6076,25.6151,25.5926,25.5926,88020.0
2015-09-09 12:25:00,34.13,34.14,34.11,34.14,157594.0,25.5926,25.6001,25.5776,25.6001,157594.0
2015-09-09 12:30:00,34.14,34.16,34.12,34.12,135007.0,25.6001,25.6151,25.5851,25.5851,135007.0
2015-09-09 12:35:00,34.12,34.14,34.09,34.1,116739.0,25.5851,25.6001,25.5626,25.5701,116739.0
2015-09-09 12:40:00,34.11,34.13,34.09,34.13,121377.0,25.5776,25.5926,25.5626,25.5926,121377.0
2015-09-09 12:45:00,34.12,34.14,34.09,34.09,97341.0,25.5851,25.6001,25.5626,25.5626,97341.0
2015-09-09 12:50:00,34.09,34.1,34.06,34.08,126297.0,25.5626,25.5701,25.5401,25.5551,126297.0
2015-09-09 12:55:00,34.07,34.08,34.05,34.08,98146.0,25.5476,25.5551,25.5326,25.5551,98146.0
2015-09-09 13:00:00,34.08,34.09,34.06,34.09,147354.0,25.5551,25.5626,25.5401,25.5626,147354.0
2015-09-09 13:05:00,34.09,34.1,34.05,34.06,682586.0,25.5626,25.5701,25.5326,25.5401,682586.0
2015-09-09 13:10:00,34.06,34.08,34.05,34.07,145547.0,25.5401,25.5551,25.5326,25.5476,145547.0
2015-09-09 13:15:00,34.07,34.11,34.06,34.1,83540.0,25.5476,25.5776,25.5401,25.5701,83540.0
2015-09-09 13:20:00,34.09,34.1,34.07,34.07,346479.0,25.5626,25.5701,25.5476,25.5476,346479.0
2015-09-09 13:25:00,34.07,34.07,34.0,34.01,192584.0,25.5476,25.5476,25.4951,25.5026,192584.0
2015-09-09 13:30:00,34.01,34.01,33.95,33.98,339213.0,25.5026,25.5026,25.4576,25.4801,339213.0
2015-09-09 13:35:00,33.98,33.99,33.96,33.97,533109.0,25.4801,25.4876,25.4651,25.4726,533109.0
2015-09-09 13:40:00,33.96,33.98,33.94,33.95,384426.0,25.4651,25.4801,25.4501,25.4576,384426.0
2015-09-09 13:45:00,33.94,33.96,33.92,33.92,207344.0,25.4501,25.4651,25.4351,25.4351,207344.0
2015-09-09 13:50:00,33.92,33.92,33.86,33.89,242324.0,25.4351,25.4351,25.3901,25.4126,242324.0
2015-09-09 13:55:00,33.9,33.9,33.83,33.84,271167.0,25.4201,25.4201,25.3676,25.3751,271167.0
2015-09-09 14:00:00,33.84,33.85,33.81,33.84,333449.0,25.3751,25.3826,25.3526,25.3751,333449.0
2015-09-09 14:05:00,33.84,33.87,33.81,33.85,560246.0,25.3751,25.3976,25.3526,25.3826,560246.0
2015-09-09 14:10:00,33.86,33.9,33.85,33.9,234342.0,25.3901,25.4201,25.3826,25.4201,234342.0
2015-09-09 14:15:00,33.9,33.9,33.86,33.88,250530.0,25.4201,25.4201,25.3901,25.4051,250530.0
2015-09-09 14:20:00,33.88,33.88,33.81,33.82,288895.0,25.4051,25.4051,25.3526,25.3601,288895.0
2015-09-09 14:25:00,33.83,33.86,33.77,33.8,312665.0,25.3676,25.3901,25.3226,25.3451,312665.0
2015-09-09 14:30:00,33.81,33.81,33.77,33.78,309374.0,25.3526,25.3526,25.3226,25.3301,309374.0
2015-09-09 14:35:00,33.78,33.81,33.78,33.79,241495.0,25.3301,25.3526,25.3301,25.3376,241495.0
2015-09-09 14:40:00,33.79,33.79,33.72,33.74,375901.0,25.3376,25.3376,25.2851,25.3001,375901.0
2015-09-09 14:45:00,33.74,33.78,33.73,33.77,224509.0,25.3001,25.3301,25.2926,25.3226,224509.0
2015-09-09 14:50:00,33.77,33.84,33.76,33.82,446809.0,25.3226,25.3751,25.3151,25.3601,446809.0
2015-09-09 14:55:00,33.83,33.84,33.81,33.83,346387.0,25.3676,25.3751,25.3526,25.3676,346387.0
2015-09-09 15:00:00,33.83,33.89,33.78,33.89,438299.0,25.3676,25.4126,25.3301,25.4126,438299.0
2015-09-09 15:05:00,33.88,33.92,33.87,33.91,460246.0,25.4051,25.4351,25.3976,25.4276,460246.0
2015-09-09 15:10:00,33.91,33.92,33.84,33.89,389024.0,25.4276,25.4351,25.3751,25.4126,389024.0
2015-09-09 15:15:00,33.89,33.94,33.85,33.91,370677.0,25.4126,25.4501,25.3826,25.4276,370677.0
2015-09-09 15:20:00,33.9,33.93,33.88,33.9,201373.0,25.4201,25.4426,25.4051,25.4201,201373.0
2015-09-09 15:25:00,33.9,33.91,33.8,33.82,364222.0,25.4201,25.4276,25.3451,25.3601,364222.0
2015-09-09 15:30:00,33.81,33.81,33.74,33.79,358278.0,25.3526,25.3526,25.3001,25.3376,358278.0
2015-09-09 15:35:00,33.79,33.81,33.73,33.73,272235.0,25.3376,25.3526,25.2926,25.2926,272235.0
2015-09-09 15:40:00,33.73,33.74,33.68,33.7,661084.0,25.2926,25.3001,25.2551,25.2701,661084.0
2015-09-09 15:45:00,33.7,33.73,33.68,33.71,426134.0,25.2701,25.2926,25.2551,25.2776,426134.0
2015-09-09 15:50:00,33.71,33.74,33.66,33.68,630181.0,25.2776,25.3001,25.2401,25.2551,630181.0
2015-09-09 15:55:00,33.68,33.72,33.66,33.69,860260.0,25.2551,25.2851,25.2401,25.2626,860260.0
2015-09-10 09:30:00,33.64,33.83,33.64,33.74,439486.0,25.2251,25.3676,25.2251,25.3001,439486.0
2015-09-10 09:35:00,33.74,33.79,33.68,33.77,356461.0,25.3001,25.3376,25.2551,25.3226,356461.0
2015-09-10 09:40:00,33.77,33.83,33.74,33.75,402568.0,25.3226,25.3676,25.3001,25.3076,402568.0
2015-09-10 09:45:00,33.75,33.84,33.74,33.76,363551.0,25.3076,25.3751,25.3001,25.3151,363551.0
2015-09-10 09:50:00,33.76,33.76,33.67,33.68,284891.0,25.3151,25.3151,25.2476,25.2551,284891.0
2015-09-10 09:55:00,33.69,33.7,33.62,33.62,291720.0,25.2626,25.2701,25.2101,25.2101,291720.0
2015-09-10 10:00:00,33.63,33.69,33.61,33.62,283115.0,25.2176,25.2626,25.2026,25.2101,283115.0
2015-09-10 10:05:00,33.63,33.69,33.63,33.65,259116.0,25.2176,25.2626,25.2176,25.2326,259116.0
2015-09-10 10:10:00,33.66,33.67,33.61,33.64,275017.0,25.2401,25.2476,25.2026,25.2251,275017.0
2015-09-10 10:15:00,33.64,33.7,33.62,33.69,334335.0,25.2251,25.2701,25.2101,25.2626,334335.0
2015-09-10 10:20:00,33.69,33.72,33.65,33.68,260113.0,25.2626,25.2851,25.2326,25.2551,260113.0
2015-09-10 10:25:00,33.68,33.71,33.65,33.71,192267.0,25.2551,25.2776,25.2326,25.2776,192267.0
2015-09-10 10:30:00,33.71,33.78,33.71,33.78,140823.0,25.2776,25.3301,25.2776,25.3301,140823.0
2015-09-10 10:35:00,33.77,33.83,33.77,33.82,158229.0,25.3226,25.3676,25.3226,25.3601,158229.0
2015-09-10 10:40:00,33.82,33.85,33.81,33.83,98169.0,25.3601,25.3826,25.3526,25.3676,98169.0
2015-09-10 10:45:00,33.84,33.9,33.83,33.9,198603.0,25.3751,25.4201,25.3676,25.4201,198603.0
2015-09-10 10:50:00,33.9,33.94,33.87,33.89,371880.0,25.4201,25.4501,25.3976,25.4126,371880.0
2015-09-10 10:55:00,33.89,33.91,33.84,33.85,98518.0,25.4126,25.4276,25.3751,25.3826,98518.0
2015-09-10 11:00:00,33.85,33.88,33.83,33.84,226762.0,25.3826,25.4051,25.3676,25.3751,226762.0
2015-09-10 11:05:00,33.84,33.87,33.82,33.85,143725.0,25.3751,25.3976,25.3601,25.3826,143725.0
2015-09-10 11:10:00,33.84,33.85,33.8,33.81,71675.0,25.3751,25.3826,25.3451,25.3526,71675.0
2015-09-10 11:15:00,33.81,33.82,33.77,33.78,117509.0,25.3526,25.3601,25.3226,25.3301,117509.0
2015-09-10 11:20:00,33.79,33.8,33.76,33.8,147999.0,25.3376,25.3451,25.3151,25.3451,147999.0
2015-09-10 11:25:00,33.79,33.86,33.77,33.86,123597.0,25.3376,25.3901,25.3226,25.3901,123597.0
2015-09-10 11:30:00,33.86,33.92,33.86,33.88,235117.0,25.3901,25.4351,25.3901,25.4051,235117.0
2015-09-10 11:35:00,33.87,33.97,33.87,33.96,226045.0,25.3976,25.4726,25.3976,25.4651,226045.0
2015-09-10 11:40:00,33.96,34.0,33.92,33.99,145526.0,25.4651,25.4951,25.4351,25.4876,145526.0
2015-09-10 11:45:00,34.0,34.0,33.92,33.92,335179.0,25.4951,25.4951,25.4351,25.4351,335179.0
2015-09-10 11:50:00,33.93,33.95,33.9,33.93,155878.0,25.4426,25.4576,25.4201,25.4426,155878.0
2015-09-10 11:55:00,33.93,33.98,33.91,33.95,193462.0,25.4426,25.4801,25.4276,25.4576,193462.0
2015-09-10 12:00:00,33.95,33.96,33.92,33.96,142708.0,25.4576,25.4651,25.4351,25.4651,142708.0
2015-09-10 12:05:00,33.95,34.03,33.94,34.02,104412.0,25.4576,25.5176,25.4501,25.5101,104412.0
2015-09-10 12:10:00,34.03,34.04,33.96,33.97,191964.0,25.5176,25.5251,25.4651,25.4726,191964.0
2015-09-10 12:15:00,33.98,34.01,33.93,33.93,118075.0,25.4801,25.5026,25.4426,25.4426,118075.0
2015-09-10 12:20:00,33.92,33.96,33.91,33.91,109018.0,25.4351,25.4651,25.4276,25.4276,109018.0
2015-09-10 12:25:00,33.91,33.94,33.89,33.93,601713.0,25.4276,25.4501,25.4126,25.4426,601713.0
2015-09-10 12:30:00,33.92,33.95,33.9,33.93,605184.0,25.4351,25.4576,25.4201,25.4426,605184.0
2015-09-10 12:35:00,33.94,33.97,33.93,33.95,741372.0,25.4501,25.4726,25.4426,25.4576,741372.0
2015-09-10 12:40:00,33.94,33.95,33.9,33.93,364591.0,25.4501,25.4576,25.4201,25.4426,364591.0
2015-09-10 12:45:00,33.92,33.99,33.91,33.98,143568.0,25.4351,25.4876,25.4276,25.4801,143568.0
2015-09-10 12:50:00,33.98,33.98,33.93,33.95,311458.0,25.4801,25.4801,25.4426,25.4576,311458.0
2015-09-10 12:55:00,33.96,33.96,33.89,33.94,98745.0,25.4651,25.4651,25.4126,25.4501,98745.0
2015-09-10 13:00:00,33.94,33.94,33.88,33.9,134971.0,25.4501,25.4501,25.4051,25.4201,134971.0
2015-09-10 13:05:00,33.9,33.94,33.9,33.92,129336.0,25.4201,25.4501,25.4201,25.4351,129336.0
2015-09-10 13:10:00,33.92,33.97,33.92,33.93,93426.0,25.4351,25.4726,25.4351,25.4426,93426.0
2015-09-10 13:15:00,33.93,33.97,33.92,33.94,124769.0,25.4426,25.4726,25.4351,25.4501,124769.0
2015-09-10 13:20:00,33.94,34.01,33.93,34.01,145100.0,25.4501,25.5026,25.4426,25.5026,145100.0
2015-09-10 13:25:00,34.01,34.06,33.97,34.05,147571.0,25.5026,25.5401,25.4726,25.5326,147571.0
2015-09-10 13:30:00,34.05,34.09,34.04,34.08,88013.0,25.5326,25.5626,25.5251,25.5551,88013.0
2015-09-10 13:35:00,34.08,34.13,34.06,34.11,235611.0,25.5551,25.5926,25.5401,25.5776,235611.0
2015-09-10 13:40:00,34.11,34.12,34.07,34.1,90280.0,25.5776,25.5851,25.5476,25.5701,90280.0
2015-09-10 13:45:00,34.09,34.12,34.07,34.12,196050.0,25.5626,25.5851,25.5476,25.5851,196050.0
2015-09-10 13:50:00,34.12,34.14,34.08,34.09,59513.0,25.5851,25.6001,25.5551,25.5626,59513.0
2015-09-10 13:55:00,34.08,34.12,34.07,34.12,141470.0,25.5551,25.5851,25.5476,25.5851,141470.0
2015-09-10 14:00:00,34.12,34.16,34.1,34.13,88869.0,25.5851,25.6151,25.5701,25.5926,88869.0
2015-09-10 14:05:00,34.12,34.15,34.11,34.11,59333.0,25.5851,25.6076,25.5776,25.5776,59333.0
2015-09-10 14:10:00,34.12,34.14,34.11,34.13,78888.0,25.5851,25.6001,25.5776,25.5926,78888.0
2015-09-10 14:15:00,34.12,34.13,34.06,34.09,224969.0,25.5851,25.5926,25.5401,25.5626,224969.0
2015-09-10 14:20:00,34.09,34.11,34.07,34.1,85756.0,25.5626,25.5776,25.5476,25.5701,85756.0
2015-09-10 14:25:00,34.1,34.11,34.07,34.08,65961.0,25.5701,25.5776,25.5476,25.5551,65961.0
2015-09-10 14:30:00,34.07,34.11,34.07,34.07,71672.0,25.5476,25.5776,25.5476,25.5476,71672.0
2015-09-10 14:35:00,34.07,34.08,34.06,34.06,38508.0,25.5476,25.5551,25.5401,25.5401,38508.0
2015-09-10 14:40:00,34.06,34.1,34.05,34.07,91139.0,25.5401,25.5701,25.5326,25.5476,91139.0
2015-09-10 14:45:00,34.08,34.08,34.04,34.07,117552.0,25.5551,25.5551,25.5251,25.5476,117552.0
2015-09-10 14:50:00,34.07,34.09,34.04,34.05,74159.0,25.5476,25.5626,25.5251,25.5326,74159.0
2015-09-10 14:55:00,34.05,34.06,33.99,34.0,102991.0,25.5326,25.5401,25.4876,25.4951,102991.0
2015-09-10 15:00:00,34.0,34.02,33.94,33.95,259632.0,25.4951,25.5101,25.4501,25.4576,259632.0
2015-09-10 15:05:00,33.95,33.99,33.95,33.98,144677.0,25.4576,25.4876,25.4576,25.4801,144677.0
2015-09-10 15:10:00,33.98,34.0,33.95,33.98,130305.0,25.4801,25.4951,25.4576,25.4801,130305.0
2015-09-10 15:15:00,33.98,34.03,33.96,33.97,140340.0,25.4801,25.5176,25.4651,25.4726,140340.0
2015-09-10 15:20:00,33.97,33.99,33.93,33.95,274629.0,25.4726,25.4876,25.4426,25.4576,274629.0
2015-09-10 15:25:00,33.95,33.98,33.93,33.96,181236.0,25.4576,25.4801,25.4426,25.4651,181236.0
2015-09-10 15:30:00,33.95,33.96,33.9,33.93,201411.0,25.4576,25.4651,25.4201,25.4426,201411.0
2015-09-10 15:35:00,33.94,33.96,33.88,33.93,213263.0,25.4501,25.4651,25.4051,25.4426,213263.0
2015-09-10 15:40:00,33.92,33.94,33.88,33.93,361175.0,25.4351,25.4501,25.4051,25.4426,361175.0
2015-09-10 15:45:00,33.93,33.94,33.9,33.94,471065.0,25.4426,25.4501,25.4201,25.4501,471065.0
2015-09-10 15:50:00,33.94,33.97,33.91,33.95,569505.0,25.4501,25.4726,25.4276,25.4576,569505.0
2015-09-10 15:55:00,33.95,34.0,33.93,33.94,877492.0,25.4576,25.4951,25.4426,25.4501,877492.0
2015-09-11 09:30:00,33.87,33.89,33.8,33.81,421229.0,25.3976,25.4126,25.3451,25.3526,421229.0
2015-09-11 09:35:00,33.81,33.9,33.77,33.9,1162645.0,25.3526,25.4201,25.3226,25.4201,1162645.0
2015-09-11 09:40:00,33.89,33.93,33.86,33.92,749554.0,25.4126,25.4426,25.3901,25.4351,749554.0
2015-09-11 09:45:00,33.91,33.92,33.86,33.87,491236.0,25.4276,25.4351,25.3901,25.3976,491236.0
2015-09-11 09:50:00,33.87,33.9,33.85,33.87,1083374.0,25.3976,25.4201,25.3826,25.3976,1083374.0
2015-09-11 09:55:00,33.87,33.88,33.81,33.82,234047.0,25.3976,25.4051,25.3526,25.3601,234047.0
2015-09-11 10:00:00,33.82,33.85,33.81,33.83,175905.0,25.3601,25.3826,25.3526,25.3676,175905.0
2015-09-11 10:05:00,33.83,33.84,33.8,33.82,179565.0,25.3676,25.3751,25.3451,25.3601,179565.0
2015-09-11 10:10:00,33.81,33.82,33.79,33.8,265722.0,25.3526,25.3601,25.3376,25.3451,265722.0
2015-09-11 10:15:00,33.8,33.83,33.78,33.82,191072.0,25.3451,25.3676,25.3301,25.3601,191072.0
2015-09-11 10:20:00,33.83,33.84,33.81,33.82,347065.0,25.3676,25.3751,25.3526,25.3601,347065.0
2015-09-11 10:25:00,33.82,33.83,33.8,33.8,174394.0,25.3601,25.3676,25.3451,25.3451,174394.0
2015-09-11 10:30:00,33.8,33.82,33.79,33.81,155716.0,25.3451,25.3601,25.3376,25.3526,155716.0
2015-09-11 10:35:00,33.81,33.82,33.78,33.82,128413.0,25.3526,25.3601,25.3301,25.3601,128413.0
2015-09-11 10:40:00,33.83,33.85,33.82,33.83,402323.0,25.3676,25.3826,25.3601,25.3676,402323.0
2015-09-11 10:45:00,33.83,33.85,33.83,33.83,282812.0,25.3676,25.3826,25.3676,25.3676,282812.0
2015-09-11 10:50:00,33.83,33.84,33.79,33.8,259833.0,25.3676,25.3751,25.3376,25.3451,259833.0
2015-09-11 10:55:00,33.8,33.81,33.78,33.8,144029.0,25.3451,25.3526,25.3301,25.3451,144029.0
2015-09-11 11:00:00,33.8,33.84,33.78,33.84,159254.0,25.3451,25.3751,25.3301,25.3751,159254.0
2015-09-11 11:05:00,33.84,33.88,33.83,33.86,240179.0,25.3751,25.4051,25.3676,25.3901,240179.0
2015-09-11 11:10:00,33.87,33.87,33.85,33.87,201276.0,25.3976,25.3976,25.3826,25.3976,201276.0
2015-09-11 11:15:00,33.87,33.88,33.84,33.87,260907.0,25.3976,25.4051,25.3751,25.3976,260907.0
2015-09-11 11:20:00,33.87,33.87,33.83,33.86,127413.0,25.3976,25.3976,25.3676,25.3901,127413.0
2015-09-11 11:25:00,33.86,33.87,33.85,33.86,260417.0,25.3901,25.3976,25.3826,25.3901,260417.0
2015-09-11 11:30:00,33.86,33.88,33.82,33.83,113577.0,25.3901,25.4051,25.3601,25.3676,113577.0
2015-09-11 11:35:00,33.83,33.9,33.82,33.9,53824.0,25.3676,25.4201,25.3601,25.4201,53824.0
2015-09-11 11:40:00,33.9,33.91,33.88,33.9,80603.0,25.4201,25.4276,25.4051,25.4201,80603.0
2015-09-11 11:45:00,33.91,33.91,33.88,33.9,52786.0,25.4276,25.4276,25.4051,25.4201,52786.0
2015-09-11 11:50:00,33.9,33.97,33.9,33.94,90014.0,25.4201,25.4726,25.4201,25.4501,90014.0
2015-09-11 11:55:00,33.95,33.96,33.93,33.94,146042.0,25.4576,25.4651,25.4426,25.4501,146042.0
2015-09-11 12:00:00,33.93,34.0,33.92,33.99,93761.0,25.4426,25.4951,25.4351,25.4876,93761.0
2015-09-11 12:05:00,33.99,34.01,33.97,33.97,381651.0,25.4876,25.5026,25.4726,25.4726,381651.0
2015-09-11 12:10:00,33.97,34.02,33.97,34.01,446457.0,25.4726,25.5101,25.4726,25.5026,446457.0
2015-09-11 12:15:00,34.02,34.03,33.97,33.97,146241.0,25.5101,25.5176,25.4726,25.4726,146241.0
2015-09-11 12:20:00,33.97,33.98,33.92,33.94,227288.0,25.4726,25.4801,25.4351,25.4501,227288.0
2015-09-11 12:25:00,33.95,33.95,33.94,33.94,176173.0,25.4576,25.4576,25.4501,25.4501,176173.0
2015-09-11 12:30:00,33.95,33.96,33.94,33.95,324525.0,25.4576,25.4651,25.4501,25.4576,324525.0
2015-09-11 12:35:00,33.96,33.97,33.91,33.92,100057.0,25.4651,25.4726,25.4276,25.4351,100057.0
2015-09-11 12:40:00,33.92,33.94,33.91,33.94,109053.0,25.4351,25.4501,25.4276,25.4501,109053.0
2015-09-11 12:45:00,33.94,33.99,33.94,33.98,111803.0,25.4501,25.4876,25.4501,25.4801,111803.0
2015-09-11 12:50:00,33.99,34.01,33.98,33.99,243649.0,25.4876,25.5026,25.4801,25.4876,243649.0
2015-09-11 12:55:00,33.99,34.0,33.98,33.99,125468.0,25.4876,25.4951,25.4801,25.4876,125468.0
2015-09-11 13:00:00,33.99,34.0,33.98,33.98,234344.0,25.4876,25.4951,25.4801,25.4801,234344.0
2015-09-11 13:05:00,33.98,34.03,33.98,34.01,861592.0,25.4801,25.5176,25.4801,25.5026,861592.0
2015-09-11 13:10:00,34.01,34.02,33.99,33.99,78158.0,25.5026,25.5101,25.4876,25.4876,78158.0
2015-09-11 13:15:00,33.99,34.01,33.97,33.98,133751.0,25.4876,25.5026,25.4726,25.4801,133751.0
2015-09-11 13:20:00,33.98,33.98,33.93,33.94,112196.0,25.4801,25.4801,25.4426,25.4501,112196.0
2015-09-11 13:25:00,33.93,33.95,33.92,33.92,180066.0,25.4426,25.4576,25.4351,25.4351,180066.0
2015-09-11 13:30:00,33.92,33.94,33.9,33.91,82315.0,25.4351,25.4501,25.4201,25.4276,82315.0
2015-09-11 13:35:00,33.91,33.93,33.89,33.93,110049.0,25.4276,25.4426,25.4126,25.4426,110049.0
2015-09-11 13:40:00,33.93,33.95,33.91,33.94,97801.0,25.4426,25.4576,25.4276,25.4501,97801.0
2015-09-11 13:45:00,33.95,33.95,33.92,33.93,35866.0,25.4576,25.4576,25.4351,25.4426,35866.0
2015-09-11 13:50:00,33.93,33.95,33.92,33.94,50635.0,25.4426,25.4576,25.4351,25.4501,50635.0
2015-09-11 13:55:00,33.95,33.96,33.94,33.94,49934.0,25.4576,25.4651,25.4501,25.4501,49934.0
2015-09-11 14:00:00,33.95,33.95,33.91,33.93,142194.0,25.4576,25.4576,25.4276,25.4426,142194.0
2015-09-11 14:05:00,33.93,33.93,33.9,33.93,115123.0,25.4426,25.4426,25.4201,25.4426,115123.0
2015-09-11 14:10:00,33.92,33.95,33.91,33.92,104996.0,25.4351,25.4576,25.4276,25.4351,104996.0
2015-09-11 14:15:00,33.92,33.94,33.9,33.93,89071.0,25.4351,25.4501,25.4201,25.4426,89071.0
2015-09-11 14:20:00,33.93,33.96,33.93,33.95,182964.0,25.4426,25.4651,25.4426,25.4576,182964.0
2015-09-11 14:25:00,33.95,33.96,33.93,33.94,109874.0,25.4576,25.4651,25.4426,25.4501,109874.0
2015-09-11 14:30:00,33.93,33.98,33.93,33.97,160356.0,25.4426,25.4801,25.4426,25.4726,160356.0
2015-09-11 14:35:00,33.97,34.01,33.96,34.0,260442.0,25.4726,25.5026,25.4651,25.4951,260442.0
2015-09-11 14:40:00,34.0,34.01,33.98,33.98,176973.0,25.4951,25.5026,25.4801,25.4801,176973.0
2015-09-11 14:45:00,33.99,34.01,33.98,34.0,263073.0,25.4876,25.5026,25.4801,25.4951,263073.0
2015-09-11 14:50:00,33.99,34.0,33.95,33.99,231469.0,25.4876,25.4951,25.4576,25.4876,231469.0
2015-09-11 14:55:00,33.98,34.0,33.97,33.99,156906.0,25.4801,25.4951,25.4726,25.4876,156906.0
2015-09-11 15:00:00,34.0,34.02,33.99,34.01,177970.0,25.4951,25.5101,25.4876,25.5026,177970.0
2015-09-11 15:05:00,34.01,34.05,34.0,34.03,384716.0,25.5026,25.5326,25.4951,25.5176,384716.0
2015-09-11 15:10:00,34.03,34.03,34.01,34.02,266286.0,25.5176,25.5176,25.5026,25.5101,266286.0
2015-09-11 15:15:00,34.02,34.05,34.02,34.03,133680.0,25.5101,25.5326,25.5101,25.5176,133680.0
2015-09-11 15:20:00,34.03,34.04,34.01,34.03,191282.0,25.5176,25.5251,25.5026,25.5176,191282.0
2015-09-11 15:25:00,34.02,34.04,34.02,34.04,136812.0,25.5101,25.5251,25.5101,25.5251,136812.0
2015-09-11 15:30:00,34.04,34.04,34.0,34.02,300791.0,25.5251,25.5251,25.4951,25.5101,300791.0
2015-09-11 15:35:00,34.03,34.06,34.02,34.06,147688.0,25.5176,25.5401,25.5101,25.5401,147688.0
2015-09-11 15:40:00,34.06,34.06,34.03,34.05,260665.0,25.5401,25.5401,25.5176,25.5326,260665.0
2015-09-11 15:45:00,34.05,34.05,34.02,34.03,199669.0,25.5326,25.5326,25.5101,25.5176,199669.0
2015-09-11 15:50:00,34.03,34.06,34.02,34.03,352494.0,25.5176,25.5401,25.5101,25.5176,352494.0
2015-09-11 15:55:00,34.04,34.08,34.03,34.08,507606.0,25.5251,25.5551,25.5176,25.5551,507606.0
2015-09-14 09:30:00,33.99,33.99,33.88,33.91,528462.0,25.4876,25.4876,25.4051,25.4276,528462.0
2015-09-14 09:35:00,33.9,33.91,33.83,33.86,398680.0,25.4201,25.4276,25.3676,25.3901,398680.0
2015-09-14 09:40:00,33.85,33.89,33.85,33.86,337973.0,25.3826,25.4126,25.3826,25.3901,337973.0
2015-09-14 09:45:00,33.85,33.86,33.8,33.81,249570.0,25.3826,25.3901,25.3451,25.3526,249570.0
2015-09-14 09:50:00,33.8,33.85,33.79,33.84,122803.0,25.3451,25.3826,25.3376,25.3751,122803.0
2015-09-14 09:55:00,33.84,33.86,33.83,33.85,66729.0,25.3751,25.3901,25.3676,25.3826,66729.0
2015-09-14 10:00:00,33.86,33.9,33.85,33.89,107163.0,25.3901,25.4201,25.3826,25.4126,107163.0
2015-09-14 10:05:00,33.89,33.93,33.86,33.93,240873.0,25.4126,25.4426,25.3901,25.4426,240873.0
2015-09-14 10:10:00,33.92,33.98,33.92,33.98,1067778.0,25.4351,25.4801,25.4351,25.4801,1067778.0
2015-09-14 10:15:00,33.98,34.01,33.97,33.99,1412357.0,25.4801,25.5026,25.4726,25.4876,1412357.0
2015-09-14 10:20:00,34.0,34.01,33.97,34.0,426183.0,25.4951,25.5026,25.4726,25.4951,426183.0
2015-09-14 10:25:00,34.0,34.0,33.94,33.94,133876.0,25.4951,25.4951,25.4501,25.4501,133876.0
2015-09-14 10:30:00,33.94,33.98,33.93,33.98,128683.0,25.4501,25.4801,25.4426,25.4801,128683.0
2015-09-14 10:35:00,33.98,34.04,33.95,34.02,162396.0,25.4801,25.5251,25.4576,25.5101,162396.0
2015-09-14 10:40:00,34.02,34.05,34.02,34.04,194142.0,25.5101,25.5326,25.5101,25.5251,194142.0
2015-09-14 10:45:00,34.04,34.07,34.02,34.06,103987.0,25.5251,25.5476,25.5101,25.5401,103987.0
2015-09-14 10:50:00,34.06,34.06,34.01,34.02,96676.0,25.5401,25.5401,25.5026,25.5101,96676.0
2015-09-14 10:55:00,34.02,34.03,34.01,34.03,107640.0,25.5101,25.5176,25.5026,25.5176,107640.0
2015-09-14 11:00:00,34.03,34.07,34.02,34.06,214723.0,25.5176,25.5476,25.5101,25.5401,214723.0
2015-09-14 11:05:00,34.06,34.07,34.03,34.04,72161.0,25.5401,25.5476,25.5176,25.5251,72161.0
2015-09-14 11:10:00,34.04,34.04,34.01,34.03,71525.0,25.5251,25.5251,25.5026,25.5176,71525.0
2015-09-14 11:15:00,34.02,34.03,33.99,34.02,126457.0,25.5101,25.5176,25.4876,25.5101,126457.0
2015-09-14 11:20:00,34.02,34.03,33.98,34.0,280416.0,25.5101,25.5176,25.4801,25.4951,280416.0
2015-09-14 11:25:00,33.99,34.01,33.98,34.0,84550.0,25.4876,25.5026,25.4801,25.4951,84550.0
2015-09-14 11:30:00,33.99,33.99,33.94,33.95,131666.0,25.4876,25.4876,25.4501,25.4576,131666.0
2015-09-14 11:35:00,33.95,33.95,33.93,33.93,98962.0,25.4576,25.4576,25.4426,25.4426,98962.0
2015-09-14 11:40:00,33.94,33.96,33.92,33.93,78995.0,25.4501,25.4651,25.4351,25.4426,78995.0
2015-09-14 11:45:00,33.93,33.94,33.9,33.92,310392.0,25.4426,25.4501,25.4201,25.4351,310392.0
2015-09-14 11:50:00,33.91,33.97,33.91,33.96,100381.0,25.4276,25.4726,25.4276,25.4651,100381.0
2015-09-14 11:55:00,33.95,33.96,33.93,33.94,117640.0,25.4576,25.4651,25.4426,25.4501,117640.0
2015-09-14 12:00:00,33.95,33.96,33.92,33.94,75754.0,25.4576,25.4651,25.4351,25.4501,75754.0
2015-09-14 12:05:00,33.93,33.94,33.92,33.92,89254.0,25.4426,25.4501,25.4351,25.4351,89254.0
2015-09-14 12:10:00,33.91,33.92,33.87,33.9,102097.0,25.4276,25.4351,25.3976,25.4201,102097.0
2015-09-14 12:15:00,33.9,33.92,33.9,33.91,63917.0,25.4201,25.4351,25.4201,25.4276,63917.0
2015-09-14 12:20:00,33.9,33.92,33.89,33.92,140685.0,25.4201,25.4351,25.4126,25.4351,140685.0
2015-09-14 12:25:00,33.93,33.93,33.9,33.91,75987.0,25.4426,25.4426,25.4201,25.4276,75987.0
2015-09-14 12:30:00,33.91,33.94,33.89,33.92,60076.0,25.4276,25.4501,25.4126,25.4351,60076.0
2015-09-14 12:35:00,33.93,33.94,33.91,33.92,47217.0,25.4426,25.4501,25.4276,25.4351,47217.0
2015-09-14 12:40:00,33.91,33.92,33.89,33.89,52566.0,25.4276,25.4351,25.4126,25.4126,52566.0
2015-09-14 12:45:00,33.89,33.9,33.89,33.9,101511.0,25.4126,25.4201,25.4126,25.4201,101511.0
2015-09-14 12:50:00,33.89,33.91,33.88,33.9,57269.0,25.4126,25.4276,25.4051,25.4201,57269.0
2015-09-14 12:55:00,33.9,33.92,33.89,33.91,120135.0,25.4201,25.4351,25.4126,25.4276,120135.0
2015-09-14 13:00:00,33.9,33.91,33.88,33.89,114546.0,25.4201,25.4276,25.4051,25.4126,114546.0
2015-09-14 13:05:00,33.88,33.89,33.87,33.87,124558.0,25.4051,25.4126,25.3976,25.3976,124558.0
2015-09-14 13:10:00,33.88,33.91,33.87,33.88,74710.0,25.4051,25.4276,25.3976,25.4051,74710.0
2015-09-14 13:15:00,33.89,33.92,33.88,33.91,37459.0,25.4126,25.4351,25.4051,25.4276,37459.0
2015-09-14 13:20:00,33.92,33.93,33.9,33.92,101100.0,25.4351,25.4426,25.4201,25.4351,101100.0
2015-09-14 13:25:00,33.92,33.93,33.91,33.91,39358.0,25.4351,25.4426,25.4276,25.4276,39358.0
2015-09-14 13:30:00,33.91,33.95,33.91,33.93,90204.0,25.4276,25.4576,25.4276,25.4426,90204.0
2015-09-14 13:35:00,33.93,33.98,33.93,33.97,48895.0,25.4426,25.4801,25.4426,25.4726,48895.0
2015-09-14 13:40:00,33.97,34.01,33.96,34.0,65883.0,25.4726,25.5026,25.4651,25.4951,65883.0
2015-09-14 13:45:00,34.0,34.02,33.99,34.02,108855.0,25.4951,25.5101,25.4876,25.5101,108855.0
2015-09-14 13:50:00,34.02,34.02,33.98,33.98,49819.0,25.5101,25.5101,25.4801,25.4801,49819.0
2015-09-14 13:55:00,33.98,34.02,33.97,34.01,47737.0,25.4801,25.5101,25.4726,25.5026,47737.0
2015-09-14 14:00:00,34.02,34.02,33.97,33.97,67174.0,25.5101,25.5101,25.4726,25.4726,67174.0
2015-09-14 14:05:00,33.98,33.98,33.95,33.97,105204.0,25.4801,25.4801,25.4576,25.4726,105204.0
2015-09-14 14:10:00,33.97,33.98,33.95,33.95,77870.0,25.4726,25.4801,25.4576,25.4576,77870.0
2015-09-14 14:15:00,33.95,33.98,33.95,33.98,102519.0,25.4576,25.4801,25.4576,25.4801,102519.0
2015-09-14 14:20:00,33.98,34.0,33.97,33.97,109674.0,25.4801,25.4951,25.4726,25.4726,109674.0
2015-09-14 14:25:00,33.97,33.98,33.95,33.97,116579.0,25.4726,25.4801,25.4576,25.4726,116579.0
2015-09-14 14:30:00,33.96,33.97,33.95,33.96,158525.0,25.4651,25.4726,25.4576,25.4651,158525.0
2015-09-14 14:35:00,33.95,33.99,33.95,33.98,193767.0,25.4576,25.4876,25.4576,25.4801,193767.0
2015-09-14 14:40:00,33.98,33.99,33.97,33.97,82537.0,25.4801,25.4876,25.4726,25.4726,82537.0
2015-09-14 14:45:00,33.97,34.0,33.97,33.99,119071.0,25.4726,25.4951,25.4726,25.4876,119071.0
2015-09-14 14:50:00,33.98,34.01,33.98,34.0,113393.0,25.4801,25.5026,25.4801,25.4951,113393.0
2015-09-14 14:55:00,34.0,34.04,34.0,34.0,92601.0,25.4951,25.5251,25.4951,25.4951,92601.0
2015-09-14 15:00:00,34.0,34.01,33.98,33.98,189669.0,25.4951,25.5026,25.4801,25.4801,189669.0
2015-09-14 15:05:00,33.98,33.99,33.96,33.98,97867.0,25.4801,25.4876,25.4651,25.4801,97867.0
2015-09-14 15:10:00,33.98,34.02,33.98,34.01,99837.0,25.4801,25.5101,25.4801,25.5026,99837.0
2015-09-14 15:15:00,34.01,34.04,34.01,34.02,169137.0,25.5026,25.5251,25.5026,25.5101,169137.0
2015-09-14 15:20:00,34.02,34.05,34.02,34.04,176684.0,25.5101,25.5326,25.5101,25.5251,176684.0
2015-09-14 15:25:00,34.04,34.05,34.03,34.03,108434.0,25.5251,25.5326,25.5176,25.5176,108434.0
2015-09-14 15:30:00,34.04,34.05,34.02,34.05,155281.0,25.5251,25.5326,25.5101,25.5326,155281.0
2015-09-14 15:35:00,34.04,34.05,34.01,34.02,247451.0,25.5251,25.5326,25.5026,25.5101,247451.0
2015-09-14 15:40:00,34.02,34.04,34.01,34.03,270476.0,25.5101,25.5251,25.5026,25.5176,270476.0
2015-09-14 15:45:00,34.03,34.06,34.03,34.05,186952.0,25.5176,25.5401,25.5176,25.5326,186952.0
2015-09-14 15:50:00,34.05,34.09,34.05,34.06,315196.0,25.5326,25.5626,25.5326,25.5401,315196.0
2015-09-14 15:55:00,34.07,34.13,34.06,34.09,1005242.0,25.5476,25.5926,25.5401,25.5626,1005242.0
2015-09-15 09:30:00,34.03,34.14,34.01,34.08,380924.0,25.5176,25.6001,25.5026,25.5551,380924.0
2015-09-15 09:35:00,34.08,34.1,34.06,34.07,296529.0,25.5551,25.5701,25.5401,25.5476,296529.0
2015-09-15 09:40:00,34.06,34.08,34.04,34.04,265629.0,25.5401,25.5551,25.5251,25.5251,265629.0
2015-09-15 09:45:00,34.05,34.08,34.05,34.08,133750.0,25.5326,25.5551,25.5326,25.5551,133750.0
2015-09-15 09:50:00,34.09,34.16,34.08,34.15,152275.0,25.5626,25.6151,25.5551,25.6076,152275.0
2015-09-15 09:55:00,34.16,34.16,34.12,34.13,145113.0,25.6151,25.6151,25.5851,25.5926,145113.0
2015-09-15 10:00:00,34.13,34.15,34.1,34.11,105252.0,25.5926,25.6076,25.5701,25.5776,105252.0
2015-09-15 10:05:00,34.11,34.14,34.11,34.12,86421.0,25.5776,25.6001,25.5776,25.5851,86421.0
2015-09-15 10:10:00,34.12,34.14,34.11,34.12,66783.0,25.5851,25.6001,25.5776,25.5851,66783.0
2015-09-15 10:15:00,34.12,34.16,34.11,34.15,88585.0,25.5851,25.6151,25.5776,25.6076,88585.0
2015-09-15 10:20:00,34.15,34.24,34.13,34.22,182719.0,25.6076,25.675,25.5926,25.66,182719.0
2015-09-15 10:25:00,34.22,34.23,34.21,34.22,96612.0,25.66,25.6675,25.6525,25.66,96612.0
2015-09-15 10:30:00,34.21,34.27,34.21,34.25,157655.0,25.6525,25.6975,25.6525,25.6825,157655.0
2015-09-15 10:35:00,34.25,34.27,34.22,34.23,61832.0,25.6825,25.6975,25.66,25.6675,61832.0
2015-09-15 10:40:00,34.24,34.27,34.23,34.27,163725.0,25.675,25.6975,25.6675,25.6975,163725.0
2015-09-15 10:45:00,34.27,34.31,34.26,34.28,161759.0,25.6975,25.7275,25.69,25.705,161759.0
2015-09-15 10:50:00,34.29,34.3,34.27,34.29,67638.0,25.7125,25.72,25.6975,25.7125,67638.0
2015-09-15 10:55:00,34.29,34.31,34.29,34.3,67473.0,25.7125,25.7275,25.7125,25.72,67473.0
2015-09-15 11:00:00,34.3,34.32,34.29,34.31,80126.0,25.72,25.735,25.7125,25.7275,80126.0
2015-09-15 11:05:00,34.31,34.33,34.29,34.3,112866.0,25.7275,25.7425,25.7125,25.72,112866.0
2015-09-15 11:10:00,34.3,34.32,34.28,34.31,64137.0,25.72,25.735,25.705,25.7275,64137.0
2015-09-15 11:15:00,34.32,34.33,34.27,34.28,69076.0,25.735,25.7425,25.6975,25.705,69076.0
2015-09-15 11:20:00,34.28,34.29,34.26,34.28,110848.0,25.705,25.7125,25.69,25.705,110848.0
2015-09-15 11:25:00,34.27,34.3,34.27,34.29,61281.0,25.6975,25.72,25.6975,25.7125,61281.0
2015-09-15 11:30:00,34.29,34.31,34.26,34.27,103114.0,25.7125,25.7275,25.69,25.6975,103114.0
2015-09-15 11:35:00,34.27,34.29,34.27,34.28,278912.0,25.6975,25.7125,25.6975,25.705,278912.0
2015-09-15 11:40:00,34.28,34.32,34.27,34.32,62559.0,25.705,25.735,25.6975,25.735,62559.0
2015-09-15 11:45:00,34.32,34.33,34.31,34.32,39255.0,25.735,25.7425,25.7275,25.735,39255.0
2015-09-15 11:50:00,34.32,34.33,34.29,34.29,132749.0,25.735,25.7425,25.7125,25.7125,132749.0
2015-09-15 11:55:00,34.3,34.3,34.28,34.3,150632.0,25.72,25.72,25.705,25.72,150632.0
2015-09-15 12:00:00,34.29,34.31,34.28,34.29,66750.0,25.7125,25.7275,25.705,25.7125,66750.0
2015-09-15 12:05:00,34.29,34.3,34.27,34.3,16664.0,25.7125,25.72,25.6975,25.72,16664.0
2015-09-15 12:10:00,34.3,34.31,34.28,34.31,51250.0,25.72,25.7275,25.705,25.7275,51250.0
2015-09-15 12:15:00,34.3,34.32,34.3,34.3,54824.0,25.72,25.735,25.72,25.72,54824.0
2015-09-15 12:20:00,34.3,34.33,34.3,34.32,170981.0,25.72,25.7425,25.72,25.735,170981.0
2015-09-15 12:25:00,34.32,34.33,34.3,34.31,221481.0,25.735,25.7425,25.72,25.7275,221481.0
2015-09-15 12:30:00,34.3,34.33,34.3,34.32,182269.0,25.72,25.7425,25.72,25.735,182269.0
2015-09-15 12:35:00,34.33,34.33,34.31,34.32,213761.0,25.7425,25.7425,25.7275,25.735,213761.0
2015-09-15 12:40:00,34.32,34.33,34.31,34.32,150789.0,25.735,25.7425,25.7275,25.735,150789.0
2015-09-15 12:45:00,34.31,34.33,34.3,34.32,199607.0,25.7275,25.7425,25.72,25.735,199607.0
2015-09-15 12:50:00,34.32,34.33,34.29,34.31,595745.0,25.735,25.7425,25.7125,25.7275,595745.0
2015-09-15 12:55:00,34.3,34.31,34.28,34.28,113077.0,25.72,25.7275,25.705,25.705,113077.0
2015-09-15 13:00:00,34.28,34.29,34.27,34.29,211800.0,25.705,25.7125,25.6975,25.7125,211800.0
2015-09-15 13:05:00,34.29,34.31,34.28,34.3,92404.0,25.7125,25.7275,25.705,25.72,92404.0
2015-09-15 13:10:00,34.29,34.32,34.29,34.32,134035.0,25.7125,25.735,25.7125,25.735,134035.0
2015-09-15 13:15:00,34.32,34.35,34.32,34.34,86962.0,25.735,25.7575,25.735,25.75,86962.0
2015-09-15 13:20:00,34.34,34.36,34.33,34.33,108794.0,25.75,25.765,25.7425,25.7425,108794.0
2015-09-15 13:25:00,34.33,34.37,34.33,34.35,75069.0,25.7425,25.7725,25.7425,25.7575,75069.0
2015-09-15 13:30:00,34.36,34.4,34.35,34.37,118502.0,25.765,25.795,25.7575,25.7725,118502.0
2015-09-15 13:35:00,34.37,34.38,34.36,34.37,24188.0,25.7725,25.78,25.765,25.7725,24188.0
2015-09-15 13:40:00,34.38,34.4,34.37,34.39,59325.0,25.78,25.795,25.7725,25.7875,59325.0
2015-09-15 13:45:00,34.39,34.4,34.38,34.38,118997.0,25.7875,25.795,25.78,25.78,118997.0
2015-09-15 13:50:00,34.38,34.39,34.35,34.35,123503.0,25.78,25.7875,25.7575,25.7575,123503.0
2015-09-15 13:55:00,34.35,34.36,34.33,34.34,112513.0,25.7575,25.765,25.7425,25.75,112513.0
2015-09-15 14:00:00,34.34,34.34,34.33,34.34,47999.0,25.75,25.75,25.7425,25.75,47999.0
2015-09-15 14:05:00,34.34,34.37,34.33,34.36,185384.0,25.75,25.7725,25.7425,25.765,185384.0
2015-09-15 14:10:00,34.37,34.4,34.36,34.37,287215.0,25.7725,25.795,25.765,25.7725,287215.0
2015-09-15 14:15:00,34.37,34.38,34.36,34.38,153624.0,25.7725,25.78,25.765,25.78,153624.0
2015-09-15 14:20:00,34.37,34.38,34.35,34.37,88760.0,25.7725,25.78,25.7575,25.7725,88760.0
2015-09-15 14:25:00,34.36,34.38,34.35,34.37,102616.0,25.765,25.78,25.7575,25.7725,102616.0
2015-09-15 14:30:00,34.37,34.39,34.37,34.38,54150.0,25.7725,25.7875,25.7725,25.78,54150.0
2015-09-15 14:35:00,34.37,34.41,34.37,34.4,126555.0,25.7725,25.8025,25.7725,25.795,126555.0
2015-09-15 14:40:00,34.41,34.41,34.39,34.4,90892.0,25.8025,25.8025,25.7875,25.795,90892.0
2015-09-15 14:45:00,34.41,34.43,34.39,34.43,133139.0,25.8025,25.8175,25.7875,25.8175,133139.0
2015-09-15 14:50:00,34.43,34.44,34.4,34.43,127673.0,25.8175,25.825,25.795,25.8175,127673.0
2015-09-15 14:55:00,34.43,34.45,34.42,34.45,200595.0,25.8175,25.8325,25.81,25.8325,200595.0
2015-09-15 15:00:00,34.45,34.46,34.43,34.45,103833.0,25.8325,25.84,25.8175,25.8325,103833.0
2015-09-15 15:05:00,34.45,34.47,34.45,34.47,140121.0,25.8325,25.8475,25.8325,25.8475,140121.0
2015-09-15 15:10:00,34.47,34.48,34.46,34.47,148679.0,25.8475,25.855,25.84,25.8475,148679.0
2015-09-15 15:15:00,34.47,34.48,34.45,34.45,243909.0,25.8475,25.855,25.8325,25.8325,243909.0
2015-09-15 15:20:00,34.46,34.46,34.44,34.45,235163.0,25.84,25.84,25.825,25.8325,235163.0
2015-09-15 15:25:00,34.45,34.46,34.44,34.45,80750.0,25.8325,25.84,25.825,25.8325,80750.0
2015-09-15 15:30:00,34.46,34.46,34.44,34.45,96457.0,25.84,25.84,25.825,25.8325,96457.0
2015-09-15 15:35:00,34.45,34.45,34.4,34.41,160751.0,25.8325,25.8325,25.795,25.8025,160751.0
2015-09-15 15:40:00,34.41,34.45,34.4,34.45,163072.0,25.8025,25.8325,25.795,25.8325,163072.0
2015-09-15 15:45:00,34.45,34.45,34.41,34.42,237242.0,25.8325,25.8325,25.8025,25.81,237242.0
2015-09-15 15:50:00,34.43,34.43,34.41,34.42,309987.0,25.8175,25.8175,25.8025,25.81,309987.0
2015-09-15 15:55:00,34.42,34.44,34.39,34.42,385901.0,25.81,25.825,25.7875,25.81,385901.0
2015-09-16 09:30:00,34.85,34.91,34.8,34.9,572855.0,26.1325,26.1774,26.095,26.1699,572855.0
2015-09-16 09:35:00,34.9,34.98,34.89,34.97,809084.0,26.1699,26.2299,26.1625,26.2224,809084.0
2015-09-16 09:40:00,34.97,34.98,34.95,34.95,372022.0,26.2224,26.2299,26.2074,26.2074,372022.0
2015-09-16 09:45:00,34.95,34.98,34.91,34.91,212123.0,26.2074,26.2299,26.1774,26.1774,212123.0
2015-09-16 09:50:00,34.92,34.95,34.92,34.94,259911.0,26.1849,26.2074,26.1849,26.1999,259911.0
2015-09-16 09:55:00,34.94,34.97,34.93,34.97,668297.0,26.1999,26.2224,26.1924,26.2224,668297.0
2015-09-16 10:00:00,34.97,34.97,34.94,34.96,406573.0,26.2224,26.2224,26.1999,26.2149,406573.0
2015-09-16 10:05:00,34.96,35.04,34.95,35.04,274454.0,26.2149,26.2749,26.2074,26.2749,274454.0
2015-09-16 10:10:00,35.04,35.05,35.02,35.03,196232.0,26.2749,26.2824,26.2599,26.2674,196232.0
2015-09-16 10:15:00,35.03,35.05,35.02,35.04,242939.0,26.2674,26.2824,26.2599,26.2749,242939.0
2015-09-16 10:20:00,35.04,35.06,35.01,35.02,102868.0,26.2749,26.2899,26.2524,26.2599,102868.0
2015-09-16 10:25:00,35.01,35.02,35.0,35.01,121210.0,26.2524,26.2599,26.2449,26.2524,121210.0
2015-09-16 10:30:00,35.0,35.03,34.99,35.01,341578.0,26.2449,26.2674,26.2374,26.2524,341578.0
2015-09-16 10:35:00,35.01,35.02,34.98,35.01,170110.0,26.2524,26.2599,26.2299,26.2524,170110.0
2015-09-16 10:40:00,35.01,35.01,34.96,34.97,197821.0,26.2524,26.2524,26.2149,26.2224,197821.0
2015-09-16 10:45:00,34.98,34.99,34.95,34.97,348254.0,26.2299,26.2374,26.2074,26.2224,348254.0
2015-09-16 10:50:00,34.97,35.0,34.95,35.0,200501.0,26.2224,26.2449,26.2074,26.2449,200501.0
2015-09-16 10:55:00,35.0,35.02,34.99,35.01,146414.0,26.2449,26.2599,26.2374,26.2524,146414.0
2015-09-16 11:00:00,35.01,35.05,35.0,35.03,113007.0,26.2524,26.2824,26.2449,26.2674,113007.0
2015-09-16 11:05:00,35.03,35.08,35.03,35.06,159244.0,26.2674,26.3049,26.2674,26.2899,159244.0
2015-09-16 11:10:00,35.07,35.11,35.06,35.11,141490.0,26.2974,26.3274,26.2899,26.3274,141490.0
2015-09-16 11:15:00,35.1,35.11,35.09,35.09,114175.0,26.3199,26.3274,26.3124,26.3124,114175.0
2015-09-16 11:20:00,35.1,35.14,35.08,35.13,181491.0,26.3199,26.3499,26.3049,26.3424,181491.0
2015-09-16 11:25:00,35.13,35.18,35.13,35.18,591856.0,26.3424,26.3799,26.3424,26.3799,591856.0
2015-09-16 11:30:00,35.18,35.19,35.15,35.16,185226.0,26.3799,26.3874,26.3574,26.3649,185226.0
2015-09-16 11:35:00,35.16,35.2,35.15,35.17,672594.0,26.3649,26.3949,26.3574,26.3724,672594.0
2015-09-16 11:40:00,35.16,35.17,35.15,35.15,94784.0,26.3649,26.3724,26.3574,26.3574,94784.0
2015-09-16 11:45:00,35.16,35.17,35.14,35.14,52079.0,26.3649,26.3724,26.3499,26.3499,52079.0
2015-09-16 11:50:00,35.15,35.17,35.14,35.16,88607.0,26.3574,26.3724,26.3499,26.3649,88607.0
2015-09-16 11:55:00,35.16,35.18,35.15,35.16,86531.0,26.3649,26.3799,26.3574,26.3649,86531.0
2015-09-16 12:00:00,35.16,35.19,35.16,35.16,61965.0,26.3649,26.3874,26.3649,26.3649,61965.0
2015-09-16 12:05:00,35.16,35.17,35.14,35.15,66686.0,26.3649,26.3724,26.3499,26.3574,66686.0
2015-09-16 12:10:00,35.15,35.16,35.14,35.16,38920.0,26.3574,26.3649,26.3499,26.3649,38920.0
2015-09-16 12:15:00,35.16,35.18,35.14,35.18,189014.0,26.3649,26.3799,26.3499,26.3799,189014.0
2015-09-16 12:20:00,35.17,35.21,35.17,35.19,72551.0,26.3724,26.4024,26.3724,26.3874,72551.0
2015-09-16 12:25:00,35.19,35.2,35.19,35.2,49118.0,26.3874,26.3949,26.3874,26.3949,49118.0
2015-09-16 12:30:00,35.2,35.21,35.17,35.2,113493.0,26.3949,26.4024,26.3724,26.3949,113493.0
2015-09-16 12:35:00,35.2,35.21,35.19,35.2,94582.0,26.3949,26.4024,26.3874,26.3949,94582.0
2015-09-16 12:40:00,35.2,35.21,35.16,35.17,157491.0,26.3949,26.4024,26.3649,26.3724,157491.0
2015-09-16 12:45:00,35.17,35.18,35.13,35.16,2540644.0,26.3724,26.3799,26.3424,26.3649,2540644.0
2015-09-16 12:50:00,35.16,35.17,35.16,35.16,33438.0,26.3649,26.3724,26.3649,26.3649,33438.0
2015-09-16 12:55:00,35.17,35.19,35.16,35.18,31885.0,26.3724,26.3874,26.3649,26.3799,31885.0
2015-09-16 13:00:00,35.18,35.18,35.14,35.16,71162.0,26.3799,26.3799,26.3499,26.3649,71162.0
2015-09-16 13:05:00,35.16,35.16,35.14,35.15,43761.0,26.3649,26.3649,26.3499,26.3574,43761.0
2015-09-16 13:10:00,35.16,35.17,35.14,35.14,232702.0,26.3649,26.3724,26.3499,26.3499,232702.0
2015-09-16 13:15:00,35.14,35.15,35.11,35.13,119944.0,26.3499,26.3574,26.3274,26.3424,119944.0
2015-09-16 13:20:00,35.13,35.13,35.09,35.12,68730.0,26.3424,26.3424,26.3124,26.3349,68730.0
2015-09-16 13:25:00,35.12,35.13,35.09,35.11,72467.0,26.3349,26.3424,26.3124,26.3274,72467.0
2015-09-16 13:30:00,35.11,35.12,35.09,35.11,642933.0,26.3274,26.3349,26.3124,26.3274,642933.0
2015-09-16 13:35:00,35.11,35.14,35.1,35.13,265431.0,26.3274,26.3499,26.3199,26.3424,265431.0
2015-09-16 13:40:00,35.12,35.15,35.1,35.15,284521.0,26.3349,26.3574,26.3199,26.3574,284521.0
2015-09-16 13:45:00,35.15,35.17,35.14,35.15,128563.0,26.3574,26.3724,26.3499,26.3574,128563.0
2015-09-16 13:50:00,35.16,35.19,35.15,35.18,184331.0,26.3649,26.3874,26.3574,26.3799,184331.0
2015-09-16 13:55:00,35.18,35.2,35.17,35.19,146275.0,26.3799,26.3949,26.3724,26.3874,146275.0
2015-09-16 14:00:00,35.19,35.2,35.15,35.16,83738.0,26.3874,26.3949,26.3574,26.3649,83738.0
2015-09-16 14:05:00,35.17,35.18,35.15,35.18,113437.0,26.3724,26.3799,26.3574,26.3799,113437.0
2015-09-16 14:10:00,35.17,35.18,35.12,35.13,162540.0,26.3724,26.3799,26.3349,26.3424,162540.0
2015-09-16 14:15:00,35.13,35.13,35.09,35.1,117226.0,26.3424,26.3424,26.3124,26.3199,117226.0
2015-09-16 14:20:00,35.11,35.13,35.08,35.09,188199.0,26.3274,26.3424,26.3049,26.3124,188199.0
2015-09-16 14:25:00,35.08,35.09,35.07,35.09,48979.0,26.3049,26.3124,26.2974,26.3124,48979.0
2015-09-16 14:30:00,35.09,35.1,35.07,35.09,109235.0,26.3124,26.3199,26.2974,26.3124,109235.0
2015-09-16 14:35:00,35.09,35.1,35.07,35.08,156160.0,26.3124,26.3199,26.2974,26.3049,156160.0
2015-09-16 14:40:00,35.09,35.1,35.07,35.09,147029.0,26.3124,26.3199,26.2974,26.3124,147029.0
2015-09-16 14:45:00,35.1,35.15,35.09,35.15,116809.0,26.3199,26.3574,26.3124,26.3574,116809.0
2015-09-16 14:50:00,35.15,35.16,35.14,35.15,122122.0,26.3574,26.3649,26.3499,26.3574,122122.0
2015-09-16 14:55:00,35.15,35.2,35.14,35.17,93286.0,26.3574,26.3949,26.3499,26.3724,93286.0
2015-09-16 15:00:00,35.18,35.21,35.17,35.19,104561.0,26.3799,26.4024,26.3724,26.3874,104561.0
2015-09-16 15:05:00,35.2,35.22,35.19,35.21,141017.0,26.3949,26.4099,26.3874,26.4024,141017.0
2015-09-16 15:10:00,35.21,35.24,35.19,35.22,201609.0,26.4024,26.4249,26.3874,26.4099,201609.0
2015-09-16 15:15:00,35.21,35.24,35.19,35.24,163452.0,26.4024,26.4249,26.3874,26.4249,163452.0
2015-09-16 15:20:00,35.23,35.27,35.22,35.26,154850.0,26.4174,26.4474,26.4099,26.4399,154850.0
2015-09-16 15:25:00,35.27,35.27,35.23,35.27,198662.0,26.4474,26.4474,26.4174,26.4474,198662.0
2015-09-16 15:30:00,35.27,35.3,35.26,35.29,154283.0,26.4474,26.4699,26.4399,26.4624,154283.0
2015-09-16 15:35:00,35.28,35.29,35.26,35.29,168618.0,26.4549,26.4624,26.4399,26.4624,168618.0
2015-09-16 15:40:00,35.29,35.3,35.27,35.27,399738.0,26.4624,26.4699,26.4474,26.4474,399738.0
2015-09-16 15:45:00,35.27,35.28,35.26,35.26,239396.0,26.4474,26.4549,26.4399,26.4399,239396.0
2015-09-16 15:50:00,35.26,35.27,35.24,35.25,730744.0,26.4399,26.4474,26.4249,26.4324,730744.0
2015-09-16 15:55:00,35.25,35.25,35.19,35.2,628284.0,26.4324,26.4324,26.3874,26.3949,628284.0
2015-09-17 09:30:00,34.9,34.9,34.82,34.89,470464.0,26.1699,26.1699,26.11,26.1625,470464.0
2015-09-17 09:35:00,34.89,34.9,34.85,34.89,138573.0,26.1625,26.1699,26.1325,26.1625,138573.0
2015-09-17 09:40:00,34.89,34.97,34.88,34.96,948670.0,26.1625,26.2224,26.155,26.2149,948670.0
2015-09-17 09:45:00,34.95,35.02,34.95,35.01,1739816.0,26.2074,26.2599,26.2074,26.2524,1739816.0
2015-09-17 09:50:00,35.01,35.03,34.98,35.0,211653.0,26.2524,26.2674,26.2299,26.2449,211653.0
2015-09-17 09:55:00,35.0,35.01,34.98,35.0,200751.0,26.2449,26.2524,26.2299,26.2449,200751.0
2015-09-17 10:00:00,34.99,35.04,34.98,35.04,171731.0,26.2374,26.2749,26.2299,26.2749,171731.0
2015-09-17 10:05:00,35.04,35.04,35.01,35.02,221499.0,26.2749,26.2749,26.2524,26.2599,221499.0
2015-09-17 10:10:00,35.02,35.04,34.99,35.0,309722.0,26.2599,26.2749,26.2374,26.2449,309722.0
2015-09-17 10:15:00,35.01,35.05,35.0,35.02,252276.0,26.2524,26.2824,26.2449,26.2599,252276.0
2015-09-17 10:20:00,35.02,35.06,35.0,35.02,197164.0,26.2599,26.2899,26.2449,26.2599,197164.0
2015-09-17 10:25:00,35.03,35.04,35.01,35.02,61160.0,26.2674,26.2749,26.2524,26.2599,61160.0
2015-09-17 10:30:00,35.03,35.03,35.0,35.02,233482.0,26.2674,26.2674,26.2449,26.2599,233482.0
2015-09-17 10:35:00,35.02,35.02,34.99,35.0,202235.0,26.2599,26.2599,26.2374,26.2449,202235.0
2015-09-17 10:40:00,34.99,35.04,34.99,35.02,97995.0,26.2374,26.2749,26.2374,26.2599,97995.0
2015-09-17 10:45:00,35.02,35.04,35.0,35.03,154343.0,26.2599,26.2749,26.2449,26.2674,154343.0
2015-09-17 10:50:00,35.04,35.04,35.02,35.04,69210.0,26.2749,26.2749,26.2599,26.2749,69210.0
2015-09-17 10:55:00,35.04,35.05,35.01,35.02,68803.0,26.2749,26.2824,26.2524,26.2599,68803.0
2015-09-17 11:00:00,35.03,35.04,35.01,35.02,96634.0,26.2674,26.2749,26.2524,26.2599,96634.0
2015-09-17 11:05:00,35.03,35.06,35.02,35.05,137787.0,26.2674,26.2899,26.2599,26.2824,137787.0
2015-09-17 11:10:00,35.05,35.07,35.02,35.04,178734.0,26.2824,26.2974,26.2599,26.2749,178734.0
2015-09-17 11:15:00,35.04,35.06,35.02,35.03,109241.0,26.2749,26.2899,26.2599,26.2674,109241.0
2015-09-17 11:20:00,35.03,35.04,35.01,35.02,121174.0,26.2674,26.2749,26.2524,26.2599,121174.0
2015-09-17 11:25:00,35.02,35.02,34.98,35.0,119417.0,26.2599,26.2599,26.2299,26.2449,119417.0
2015-09-17 11:30:00,35.01,35.01,34.98,35.0,91863.0,26.2524,26.2524,26.2299,26.2449,91863.0
2015-09-17 11:35:00,34.99,35.04,34.96,35.04,216633.0,26.2374,26.2749,26.2149,26.2749,216633.0
2015-09-17 11:40:00,35.04,35.05,35.02,35.02,191112.0,26.2749,26.2824,26.2599,26.2599,191112.0
2015-09-17 11:45:00,35.03,35.05,35.01,35.03,58697.0,26.2674,26.2824,26.2524,26.2674,58697.0
2015-09-17 11:50:00,35.02,35.04,35.01,35.02,151693.0,26.2599,26.2749,26.2524,26.2599,151693.0
2015-09-17 11:55:00,35.02,35.03,35.02,35.03,47059.0,26.2599,26.2674,26.2599,26.2674,47059.0
2015-09-17 12:00:00,35.02,35.04,35.01,35.02,66791.0,26.2599,26.2749,26.2524,26.2599,66791.0
2015-09-17 12:05:00,35.02,35.04,35.01,35.02,47263.0,26.2599,26.2749,26.2524,26.2599,47263.0
2015-09-17 12:10:00,35.02,35.04,35.02,35.03,64402.0,26.2599,26.2749,26.2599,26.2674,64402.0
2015-09-17 12:15:00,35.03,35.05,35.01,35.02,80671.0,26.2674,26.2824,26.2524,26.2599,80671.0
2015-09-17 12:20:00,35.02,35.03,35.01,35.02,32316.0,26.2599,26.2674,26.2524,26.2599,32316.0
2015-09-17 12:25:00,35.03,35.03,34.99,35.02,129191.0,26.2674,26.2674,26.2374,26.2599,129191.0
2015-09-17 12:30:00,35.02,35.03,35.0,35.01,115869.0,26.2599,26.2674,26.2449,26.2524,115869.0
2015-09-17 12:35:00,35.01,35.01,35.0,35.01,67397.0,26.2524,26.2524,26.2449,26.2524,67397.0
2015-09-17 12:40:00,35.0,35.01,34.98,35.0,91778.0,26.2449,26.2524,26.2299,26.2449,91778.0
2015-09-17 12:45:00,35.0,35.01,34.99,35.01,132165.0,26.2449,26.2524,26.2374,26.2524,132165.0
2015-09-17 12:50:00,35.0,35.02,35.0,35.01,63348.0,26.2449,26.2599,26.2449,26.2524,63348.0
2015-09-17 12:55:00,35.02,35.05,35.01,35.04,106328.0,26.2599,26.2824,26.2524,26.2749,106328.0
2015-09-17 13:00:00,35.04,35.05,35.03,35.05,64431.0,26.2749,26.2824,26.2674,26.2824,64431.0
2015-09-17 13:05:00,35.05,35.06,35.04,35.05,133343.0,26.2824,26.2899,26.2749,26.2824,133343.0
2015-09-17 13:10:00,35.05,35.06,35.03,35.06,139952.0,26.2824,26.2899,26.2674,26.2899,139952.0
2015-09-17 13:15:00,35.06,35.1,35.05,35.07,176956.0,26.2899,26.3199,26.2824,26.2974,176956.0
2015-09-17 13:20:00,35.08,35.12,35.07,35.11,166350.0,26.3049,26.3349,26.2974,26.3274,166350.0
2015-09-17 13:25:00,35.11,35.15,35.09,35.1,290254.0,26.3274,26.3574,26.3124,26.3199,290254.0
2015-09-17 13:30:00,35.11,35.14,35.1,35.12,108714.0,26.3274,26.3499,26.3199,26.3349,108714.0
2015-09-17 13:35:00,35.13,35.13,35.06,35.08,216465.0,26.3424,26.3424,26.2899,26.3049,216465.0
2015-09-17 13:40:00,35.08,35.09,35.06,35.08,105353.0,26.3049,26.3124,26.2899,26.3049,105353.0
2015-09-17 13:45:00,35.08,35.09,35.06,35.07,170868.0,26.3049,26.3124,26.2899,26.2974,170868.0
2015-09-17 13:50:00,35.06,35.14,35.05,35.14,200250.0,26.2899,26.3499,26.2824,26.3499,200250.0
2015-09-17 13:55:00,35.13,35.17,35.1,35.14,257743.0,26.3424,26.3724,26.3199,26.3499,257743.0
2015-09-17 14:00:00,35.15,35.58,35.02,35.05,1478129.0,26.3574,26.6799,26.2599,26.2824,1478129.0
2015-09-17 14:05:00,35.05,35.26,35.05,35.23,861574.0,26.2824,26.4399,26.2824,26.4174,861574.0
2015-09-17 14:10:00,35.24,35.42,35.22,35.33,755940.0,26.4249,26.5599,26.4099,26.4924,755940.0
2015-09-17 14:15:00,35.32,35.4,35.29,35.31,728799.0,26.4849,26.5449,26.4624,26.4774,728799.0
2015-09-17 14:20:00,35.31,35.35,35.25,35.3,1019286.0,26.4774,26.5074,26.4324,26.4699,1019286.0
2015-09-17 14:25:00,35.3,35.32,35.21,35.21,617381.0,26.4699,26.4849,26.4024,26.4024,617381.0
2015-09-17 14:30:00,35.22,35.37,35.2,35.36,276177.0,26.4099,26.5224,26.3949,26.5149,276177.0
2015-09-17 14:35:00,35.35,35.54,35.35,35.5,1621553.0,26.5074,26.6499,26.5074,26.6199,1621553.0
2015-09-17 14:40:00,35.5,35.73,35.5,35.73,662452.0,26.6199,26.7923,26.6199,26.7923,662452.0
2015-09-17 14:45:00,35.73,36.0,35.71,35.91,1113594.0,26.7923,26.9948,26.7773,26.9273,1113594.0
2015-09-17 14:50:00,35.91,35.92,35.85,35.86,289523.0,26.9273,26.9348,26.8823,26.8898,289523.0
2015-09-17 14:55:00,35.86,35.87,35.79,35.83,325533.0,26.8898,26.8973,26.8373,26.8673,325533.0
2015-09-17 15:00:00,35.83,35.86,35.66,35.67,445665.0,26.8673,26.8898,26.7398,26.7473,445665.0
2015-09-17 15:05:00,35.67,35.67,35.52,35.56,429854.0,26.7473,26.7473,26.6349,26.6649,429854.0
2015-09-17 15:10:00,35.57,35.64,35.46,35.48,422519.0,26.6724,26.7248,26.5899,26.6049,422519.0
2015-09-17 15:15:00,35.48,35.49,35.39,35.42,476592.0,26.6049,26.6124,26.5374,26.5599,476592.0
2015-09-17 15:20:00,35.41,35.41,35.2,35.31,332893.0,26.5524,26.5524,26.3949,26.4774,332893.0
2015-09-17 15:25:00,35.31,35.39,35.25,35.38,697752.0,26.4774,26.5374,26.4324,26.5299,697752.0
2015-09-17 15:30:00,35.38,35.47,35.32,35.46,764988.0,26.5299,26.5974,26.4849,26.5899,764988.0
2015-09-17 15:35:00,35.46,35.46,35.31,35.33,317420.0,26.5899,26.5899,26.4774,26.4924,317420.0
2015-09-17 15:40:00,35.34,35.38,35.3,35.33,410297.0,26.4999,26.5299,26.4699,26.4924,410297.0
2015-09-17 15:45:00,35.33,35.34,35.29,35.33,460892.0,26.4924,26.4999,26.4624,26.4924,460892.0
2015-09-17 15:50:00,35.33,35.4,35.29,35.29,3918093.0,26.4924,26.5449,26.4624,26.4624,3918093.0
2015-09-17 15:55:00,35.29,35.29,35.2,35.23,2709801.0,26.4624,26.4624,26.3949,26.4174,2709801.0
2015-09-18 09:30:00,34.82,34.92,34.78,34.82,416173.0,26.11,26.1849,26.08,26.11,416173.0
2015-09-18 09:35:00,34.82,34.82,34.75,34.76,485155.0,26.11,26.11,26.0575,26.065,485155.0
2015-09-18 09:40:00,34.76,34.78,34.71,34.75,401262.0,26.065,26.08,26.0275,26.0575,401262.0
2015-09-18 09:45:00,34.76,34.76,34.67,34.68,230805.0,26.065,26.065,25.9975,26.005,230805.0
2015-09-18 09:50:00,34.68,34.71,34.65,34.7,191574.0,26.005,26.0275,25.9825,26.02,191574.0
2015-09-18 09:55:00,34.7,34.72,34.68,34.7,270791.0,26.02,26.035,26.005,26.02,270791.0
2015-09-18 10:00:00,34.7,34.75,34.69,34.73,250420.0,26.02,26.0575,26.0125,26.0425,250420.0
2015-09-18 10:05:00,34.73,34.83,34.72,34.81,494065.0,26.0425,26.1175,26.035,26.1025,494065.0
2015-09-18 10:10:00,34.82,34.87,34.82,34.86,200983.0,26.11,26.1475,26.11,26.14,200983.0
2015-09-18 10:15:00,34.86,34.86,34.78,34.79,204464.0,26.14,26.14,26.08,26.0875,204464.0
2015-09-18 10:20:00,34.79,34.81,34.76,34.8,159822.0,26.0875,26.1025,26.065,26.095,159822.0
2015-09-18 10:25:00,34.8,34.89,34.8,34.84,280341.0,26.095,26.1625,26.095,26.125,280341.0
2015-09-18 10:30:00,34.85,34.88,34.83,34.85,229622.0,26.1325,26.155,26.1175,26.1325,229622.0
2015-09-18 10:35:00,34.85,34.86,34.78,34.79,159500.0,26.1325,26.14,26.08,26.0875,159500.0
2015-09-18 10:40:00,34.79,34.81,34.76,34.79,117090.0,26.0875,26.1025,26.065,26.0875,117090.0
2015-09-18 10:45:00,34.8,34.84,34.79,34.83,105786.0,26.095,26.125,26.0875,26.1175,105786.0
2015-09-18 10:50:00,34.84,34.9,34.83,34.87,300884.0,26.125,26.1699,26.1175,26.1475,300884.0
2015-09-18 10:55:00,34.88,34.93,34.85,34.91,423987.0,26.155,26.1924,26.1325,26.1774,423987.0
2015-09-18 11:00:00,34.91,34.96,34.91,34.94,178843.0,26.1774,26.2149,26.1774,26.1999,178843.0
2015-09-18 11:05:00,34.94,34.98,34.93,34.95,224304.0,26.1999,26.2299,26.1924,26.2074,224304.0
2015-09-18 11:10:00,34.95,34.97,34.92,34.97,149331.0,26.2074,26.2224,26.1849,26.2224,149331.0
2015-09-18 11:15:00,34.97,34.97,34.89,34.91,292322.0,26.2224,26.2224,26.1625,26.1774,292322.0
2015-09-18 11:20:00,34.92,34.94,34.91,34.92,220755.0,26.1849,26.1999,26.1774,26.1849,220755.0
2015-09-18 11:25:00,34.93,34.95,34.86,34.87,264831.0,26.1924,26.2074,26.14,26.1475,264831.0
2015-09-18 11:30:00,34.86,34.89,34.84,34.86,159554.0,26.14,26.1625,26.125,26.14,159554.0
2015-09-18 11:35:00,34.86,34.91,34.82,34.91,263750.0,26.14,26.1774,26.11,26.1774,263750.0
2015-09-18 11:40:00,34.91,34.93,34.87,34.92,78662.0,26.1774,26.1924,26.1475,26.1849,78662.0
2015-09-18 11:45:00,34.91,34.99,34.9,34.99,113757.0,26.1774,26.2374,26.1699,26.2374,113757.0
2015-09-18 11:50:00,34.98,34.99,34.91,34.92,124396.0,26.2299,26.2374,26.1774,26.1849,124396.0
2015-09-18 11:55:00,34.93,34.94,34.91,34.91,136702.0,26.1924,26.1999,26.1774,26.1774,136702.0
2015-09-18 12:00:00,34.91,34.93,34.88,34.88,91196.0,26.1774,26.1924,26.155,26.155,91196.0
2015-09-18 12:05:00,34.88,34.9,34.84,34.87,148939.0,26.155,26.1699,26.125,26.1475,148939.0
2015-09-18 12:10:00,34.87,34.88,34.81,34.85,106902.0,26.1475,26.155,26.1025,26.1325,106902.0
2015-09-18 12:15:00,34.84,34.84,34.8,34.81,98637.0,26.125,26.125,26.095,26.1025,98637.0
2015-09-18 12:20:00,34.81,34.81,34.77,34.77,76125.0,26.1025,26.1025,26.0725,26.0725,76125.0
2015-09-18 12:25:00,34.77,34.81,34.77,34.81,59046.0,26.0725,26.1025,26.0725,26.1025,59046.0
2015-09-18 12:30:00,34.8,34.82,34.77,34.8,80475.0,26.095,26.11,26.0725,26.095,80475.0
2015-09-18 12:35:00,34.81,34.83,34.79,34.8,90446.0,26.1025,26.1175,26.0875,26.095,90446.0
2015-09-18 12:40:00,34.8,34.8,34.75,34.75,120152.0,26.095,26.095,26.0575,26.0575,120152.0
2015-09-18 12:45:00,34.76,34.78,34.75,34.78,66234.0,26.065,26.08,26.0575,26.08,66234.0
2015-09-18 12:50:00,34.78,34.81,34.78,34.8,54347.0,26.08,26.1025,26.08,26.095,54347.0
2015-09-18 12:55:00,34.8,34.82,34.79,34.8,75748.0,26.095,26.11,26.0875,26.095,75748.0
2015-09-18 13:00:00,34.8,34.86,34.77,34.84,195957.0,26.095,26.14,26.0725,26.125,195957.0
2015-09-18 13:05:00,34.84,34.85,34.81,34.81,68458.0,26.125,26.1325,26.1025,26.1025,68458.0
2015-09-18 13:10:00,34.82,34.82,34.77,34.78,68763.0,26.11,26.11,26.0725,26.08,68763.0
2015-09-18 13:15:00,34.79,34.83,34.77,34.79,82166.0,26.0875,26.1175,26.0725,26.0875,82166.0
2015-09-18 13:20:00,34.79,34.79,34.71,34.72,108650.0,26.0875,26.0875,26.0275,26.035,108650.0
2015-09-18 13:25:00,34.72,34.76,34.7,34.76,59435.0,26.035,26.065,26.02,26.065,59435.0
2015-09-18 13:30:00,34.76,34.77,34.73,34.73,111721.0,26.065,26.0725,26.0425,26.0425,111721.0
2015-09-18 13:35:00,34.73,34.74,34.69,34.7,114454.0,26.0425,26.05,26.0125,26.02,114454.0
2015-09-18 13:40:00,34.7,34.75,34.7,34.74,108243.0,26.02,26.0575,26.02,26.05,108243.0
2015-09-18 13:45:00,34.73,34.75,34.71,34.73,164484.0,26.0425,26.0575,26.0275,26.0425,164484.0
2015-09-18 13:50:00,34.72,34.73,34.66,34.69,117809.0,26.035,26.0425,25.99,26.0125,117809.0
2015-09-18 13:55:00,34.69,34.69,34.6,34.62,227836.0,26.0125,26.0125,25.945,25.96,227836.0
2015-09-18 14:00:00,34.62,34.64,34.59,34.63,189785.0,25.96,25.975,25.9375,25.9675,189785.0
2015-09-18 14:05:00,34.63,34.67,34.6,34.61,195424.0,25.9675,25.9975,25.945,25.9525,195424.0
2015-09-18 14:10:00,34.61,34.63,34.58,34.63,160108.0,25.9525,25.9675,25.93,25.9675,160108.0
2015-09-18 14:15:00,34.63,34.65,34.59,34.59,271661.0,25.9675,25.9825,25.9375,25.9375,271661.0
2015-09-18 14:20:00,34.59,34.68,34.58,34.66,239117.0,25.9375,26.005,25.93,25.99,239117.0
2015-09-18 14:25:00,34.66,34.68,34.64,34.64,180766.0,25.99,26.005,25.975,25.975,180766.0
2015-09-18 14:30:00,34.65,34.65,34.61,34.63,155334.0,25.9825,25.9825,25.9525,25.9675,155334.0
2015-09-18 14:35:00,34.64,34.64,34.58,34.62,338301.0,25.975,25.975,25.93,25.96,338301.0
2015-09-18 14:40:00,34.63,34.65,34.6,34.6,176407.0,25.9675,25.9825,25.945,25.945,176407.0
2015-09-18 14:45:00,34.61,34.61,34.55,34.55,336212.0,25.9525,25.9525,25.9075,25.9075,336212.0
2015-09-18 14:50:00,34.55,34.56,34.52,34.54,301964.0,25.9075,25.915,25.885,25.9,301964.0
2015-09-18 14:55:00,34.53,34.61,34.52,34.59,197361.0,25.8925,25.9525,25.885,25.9375,197361.0
2015-09-18 15:00:00,34.59,34.63,34.54,34.54,250038.0,25.9375,25.9675,25.9,25.9,250038.0
2015-09-18 15:05:00,34.55,34.55,34.49,34.5,190025.0,25.9075,25.9075,25.8625,25.87,190025.0
2015-09-18 15:10:00,34.5,34.54,34.49,34.52,224953.0,25.87,25.9,25.8625,25.885,224953.0
2015-09-18 15:15:00,34.52,34.52,34.46,34.47,193011.0,25.885,25.885,25.84,25.8475,193011.0
2015-09-18 15:20:00,34.47,34.47,34.39,34.44,510589.0,25.8475,25.8475,25.7875,25.825,510589.0
2015-09-18 15:25:00,34.43,34.46,34.41,34.45,349367.0,25.8175,25.84,25.8025,25.8325,349367.0
2015-09-18 15:30:00,34.43,34.46,34.4,34.42,434465.0,25.8175,25.84,25.795,25.81,434465.0
2015-09-18 15:35:00,34.41,34.42,34.39,34.41,510934.0,25.8025,25.81,25.7875,25.8025,510934.0
2015-09-18 15:40:00,34.4,34.4,34.31,34.32,534561.0,25.795,25.795,25.7275,25.735,534561.0
2015-09-18 15:45:00,34.31,34.37,34.31,34.34,391253.0,25.7275,25.7725,25.7275,25.75,391253.0
2015-09-18 15:50:00,34.34,34.43,34.32,34.41,836114.0,25.75,25.8175,25.735,25.8025,836114.0
2015-09-18 15:55:00,34.4,34.41,34.35,34.39,3951176.0,25.795,25.8025,25.7575,25.7875,3951176.0
2015-09-21 09:30:00,34.52,34.59,34.49,34.55,470626.0,25.885,25.9375,25.8625,25.9075,470626.0
2015-09-21 09:35:00,34.55,34.58,34.5,34.52,497257.0,25.9075,25.93,25.87,25.885,497257.0
2015-09-21 09:40:00,34.53,34.54,34.5,34.52,578545.0,25.8925,25.9,25.87,25.885,578545.0
2015-09-21 09:45:00,34.53,34.56,34.51,34.51,535278.0,25.8925,25.915,25.8775,25.8775,535278.0
2015-09-21 09:50:00,34.52,34.57,34.52,34.54,1108815.0,25.885,25.9225,25.885,25.9,1108815.0
2015-09-21 09:55:00,34.54,34.54,34.48,34.48,227273.0,25.9,25.9,25.855,25.855,227273.0
2015-09-21 10:00:00,34.49,34.51,34.46,34.5,642326.0,25.8625,25.8775,25.84,25.87,642326.0
2015-09-21 10:05:00,34.5,34.52,34.49,34.5,421982.0,25.87,25.885,25.8625,25.87,421982.0
2015-09-21 10:10:00,34.5,34.53,34.49,34.51,219614.0,25.87,25.8925,25.8625,25.8775,219614.0
2015-09-21 10:15:00,34.51,34.53,34.48,34.51,349233.0,25.8775,25.8925,25.855,25.8775,349233.0
2015-09-21 10:20:00,34.51,34.54,34.5,34.54,107840.0,25.8775,25.9,25.87,25.9,107840.0
2015-09-21 10:25:00,34.54,34.54,34.49,34.49,85740.0,25.9,25.9,25.8625,25.8625,85740.0
2015-09-21 10:30:00,34.5,34.56,34.49,34.55,211219.0,25.87,25.915,25.8625,25.9075,211219.0
2015-09-21 10:35:00,34.55,34.59,34.55,34.57,330776.0,25.9075,25.9375,25.9075,25.9225,330776.0
2015-09-21 10:40:00,34.58,34.59,34.56,34.57,133101.0,25.93,25.9375,25.915,25.9225,133101.0
2015-09-21 10:45:00,34.58,34.59,34.54,34.55,144638.0,25.93,25.9375,25.9,25.9075,144638.0
2015-09-21 10:50:00,34.56,34.59,34.56,34.57,210404.0,25.915,25.9375,25.915,25.9225,210404.0
2015-09-21 10:55:00,34.57,34.58,34.54,34.54,74926.0,25.9225,25.93,25.9,25.9,74926.0
2015-09-21 11:00:00,34.55,34.58,34.54,34.55,62861.0,25.9075,25.93,25.9,25.9075,62861.0
2015-09-21 11:05:00,34.55,34.57,34.53,34.55,104367.0,25.9075,25.9225,25.8925,25.9075,104367.0
2015-09-21 11:10:00,34.55,34.57,34.55,34.57,78474.0,25.9075,25.9225,25.9075,25.9225,78474.0
2015-09-21 11:15:00,34.57,34.57,34.55,34.57,79283.0,25.9225,25.9225,25.9075,25.9225,79283.0
2015-09-21 11:20:00,34.56,34.57,34.55,34.56,96187.0,25.915,25.9225,25.9075,25.915,96187.0
2015-09-21 11:25:00,34.55,34.58,34.54,34.56,178124.0,25.9075,25.93,25.9,25.915,178124.0
2015-09-21 11:30:00,34.55,34.56,34.46,34.47,203427.0,25.9075,25.915,25.84,25.8475,203427.0
2015-09-21 11:35:00,34.47,34.48,34.46,34.47,86972.0,25.8475,25.855,25.84,25.8475,86972.0
2015-09-21 11:40:00,34.47,34.49,34.45,34.48,161485.0,25.8475,25.8625,25.8325,25.855,161485.0
2015-09-21 11:45:00,34.48,34.48,34.44,34.47,179276.0,25.855,25.855,25.825,25.8475,179276.0
2015-09-21 11:50:00,34.47,34.48,34.46,34.46,64934.0,25.8475,25.855,25.84,25.84,64934.0
2015-09-21 11:55:00,34.46,34.47,34.44,34.46,135632.0,25.84,25.8475,25.825,25.84,135632.0
2015-09-21 12:00:00,34.46,34.46,34.39,34.39,198063.0,25.84,25.84,25.7875,25.7875,198063.0
2015-09-21 12:05:00,34.4,34.42,34.38,34.41,258011.0,25.795,25.81,25.78,25.8025,258011.0
2015-09-21 12:10:00,34.4,34.43,34.39,34.43,202643.0,25.795,25.8175,25.7875,25.8175,202643.0
2015-09-21 12:15:00,34.42,34.44,34.41,34.41,187812.0,25.81,25.825,25.8025,25.8025,187812.0
2015-09-21 12:20:00,34.41,34.45,34.41,34.43,374505.0,25.8025,25.8325,25.8025,25.8175,374505.0
2015-09-21 12:25:00,34.43,34.45,34.41,34.43,224563.0,25.8175,25.8325,25.8025,25.8175,224563.0
2015-09-21 12:30:00,34.44,34.44,34.37,34.4,195301.0,25.825,25.825,25.7725,25.795,195301.0
2015-09-21 12:35:00,34.39,34.41,34.38,34.4,120630.0,25.7875,25.8025,25.78,25.795,120630.0
2015-09-21 12:40:00,34.4,34.43,34.39,34.43,177390.0,25.795,25.8175,25.7875,25.8175,177390.0
2015-09-21 12:45:00,34.42,34.43,34.38,34.38,164798.0,25.81,25.8175,25.78,25.78,164798.0
2015-09-21 12:50:00,34.38,34.39,34.31,34.35,207515.0,25.78,25.7875,25.7275,25.7575,207515.0
2015-09-21 12:55:00,34.34,34.37,34.31,34.36,194303.0,25.75,25.7725,25.7275,25.765,194303.0
2015-09-21 13:00:00,34.35,34.38,34.34,34.37,147652.0,25.7575,25.78,25.75,25.7725,147652.0
2015-09-21 13:05:00,34.38,34.4,34.36,34.38,214520.0,25.78,25.795,25.765,25.78,214520.0
2015-09-21 13:10:00,34.38,34.39,34.36,34.38,310547.0,25.78,25.7875,25.765,25.78,310547.0
2015-09-21 13:15:00,34.37,34.42,34.37,34.4,276730.0,25.7725,25.81,25.7725,25.795,276730.0
2015-09-21 13:20:00,34.41,34.44,34.4,34.43,246457.0,25.8025,25.825,25.795,25.8175,246457.0
2015-09-21 13:25:00,34.43,34.45,34.42,34.43,158032.0,25.8175,25.8325,25.81,25.8175,158032.0
2015-09-21 13:30:00,34.44,34.44,34.41,34.41,76717.0,25.825,25.825,25.8025,25.8025,76717.0
2015-09-21 13:35:00,34.41,34.48,34.41,34.47,164898.0,25.8025,25.855,25.8025,25.8475,164898.0
2015-09-21 13:40:00,34.46,34.48,34.45,34.47,116705.0,25.84,25.855,25.8325,25.8475,116705.0
2015-09-21 13:45:00,34.47,34.48,34.42,34.43,219123.0,25.8475,25.855,25.81,25.8175,219123.0
2015-09-21 13:50:00,34.43,34.43,34.4,34.43,81280.0,25.8175,25.8175,25.795,25.8175,81280.0
2015-09-21 13:55:00,34.42,34.42,34.38,34.4,95810.0,25.81,25.81,25.78,25.795,95810.0
2015-09-21 14:00:00,34.39,34.43,34.39,34.41,83473.0,25.7875,25.8175,25.7875,25.8025,83473.0
2015-09-21 14:05:00,34.41,34.43,34.39,34.4,72004.0,25.8025,25.8175,25.7875,25.795,72004.0
2015-09-21 14:10:00,34.41,34.41,34.36,34.37,145871.0,25.8025,25.8025,25.765,25.7725,145871.0
2015-09-21 14:15:00,34.37,34.42,34.37,34.4,90325.0,25.7725,25.81,25.7725,25.795,90325.0
2015-09-21 14:20:00,34.4,34.43,34.4,34.42,126336.0,25.795,25.8175,25.795,25.81,126336.0
2015-09-21 14:25:00,34.42,34.45,34.4,34.41,94536.0,25.81,25.8325,25.795,25.8025,94536.0
2015-09-21 14:30:00,34.41,34.45,34.39,34.44,123805.0,25.8025,25.8325,25.7875,25.825,123805.0
2015-09-21 14:35:00,34.43,34.48,34.43,34.48,119266.0,25.8175,25.855,25.8175,25.855,119266.0
2015-09-21 14:40:00,34.48,34.49,34.45,34.45,168029.0,25.855,25.8625,25.8325,25.8325,168029.0
2015-09-21 14:45:00,34.45,34.48,34.44,34.48,304981.0,25.8325,25.855,25.825,25.855,304981.0
2015-09-21 14:50:00,34.47,34.54,34.47,34.52,280843.0,25.8475,25.9,25.8475,25.885,280843.0
2015-09-21 14:55:00,34.53,34.55,34.52,34.54,130904.0,25.8925,25.9075,25.885,25.9,130904.0
2015-09-21 15:00:00,34.54,34.54,34.51,34.52,250603.0,25.9,25.9,25.8775,25.885,250603.0
2015-09-21 15:05:00,34.52,34.52,34.49,34.51,362402.0,25.885,25.885,25.8625,25.8775,362402.0
2015-09-21 15:10:00,34.52,34.53,34.49,34.51,279724.0,25.885,25.8925,25.8625,25.8775,279724.0
2015-09-21 15:15:00,34.5,34.52,34.48,34.51,146799.0,25.87,25.885,25.855,25.8775,146799.0
2015-09-21 15:20:00,34.51,34.52,34.46,34.46,154439.0,25.8775,25.885,25.84,25.84,154439.0
2015-09-21 15:25:00,34.46,34.49,34.44,34.48,340427.0,25.84,25.8625,25.825,25.855,340427.0
2015-09-21 15:30:00,34.48,34.5,34.38,34.39,354177.0,25.855,25.87,25.78,25.7875,354177.0
2015-09-21 15:35:00,34.39,34.41,34.37,34.38,232595.0,25.7875,25.8025,25.7725,25.78,232595.0
2015-09-21 15:40:00,34.38,34.39,34.37,34.39,270497.0,25.78,25.7875,25.7725,25.7875,270497.0
2015-09-21 15:45:00,34.38,34.42,34.38,34.4,307645.0,25.78,25.81,25.78,25.795,307645.0
2015-09-21 15:50:00,34.41,34.41,34.39,34.39,405348.0,25.8025,25.8025,25.7875,25.7875,405348.0
2015-09-21 15:55:00,34.39,34.45,34.39,34.45,865134.0,25.7875,25.8325,25.7875,25.8325,865134.0
2015-09-22 09:30:00,33.73,33.74,33.63,33.64,819202.0,25.2926,25.3001,25.2176,25.2251,819202.0
2015-09-22 09:35:00,33.64,33.73,33.62,33.7,1065226.0,25.2251,25.2926,25.2101,25.2701,1065226.0
2015-09-22 09:40:00,33.7,33.71,33.67,33.69,575482.0,25.2701,25.2776,25.2476,25.2626,575482.0
2015-09-22 09:45:00,33.69,33.71,33.67,33.67,695832.0,25.2626,25.2776,25.2476,25.2476,695832.0
2015-09-22 09:50:00,33.66,33.7,33.65,33.68,229766.0,25.2401,25.2701,25.2326,25.2551,229766.0
2015-09-22 09:55:00,33.69,33.75,33.67,33.73,296027.0,25.2626,25.3076,25.2476,25.2926,296027.0
2015-09-22 10:00:00,33.73,33.79,33.73,33.77,218137.0,25.2926,25.3376,25.2926,25.3226,218137.0
2015-09-22 10:05:00,33.77,33.79,33.73,33.73,203633.0,25.3226,25.3376,25.2926,25.2926,203633.0
2015-09-22 10:10:00,33.73,33.74,33.68,33.7,325084.0,25.2926,25.3001,25.2551,25.2701,325084.0
2015-09-22 10:15:00,33.69,33.71,33.67,33.67,195246.0,25.2626,25.2776,25.2476,25.2476,195246.0
2015-09-22 10:20:00,33.67,33.69,33.65,33.66,600987.0,25.2476,25.2626,25.2326,25.2401,600987.0
2015-09-22 10:25:00,33.66,33.67,33.63,33.66,570760.0,25.2401,25.2476,25.2176,25.2401,570760.0
2015-09-22 10:30:00,33.65,33.66,33.6,33.61,782437.0,25.2326,25.2401,25.1951,25.2026,782437.0
2015-09-22 10:35:00,33.61,33.61,33.57,33.58,164556.0,25.2026,25.2026,25.1726,25.1801,164556.0
2015-09-22 10:40:00,33.57,33.58,33.54,33.57,191459.0,25.1726,25.1801,25.1501,25.1726,191459.0
2015-09-22 10:45:00,33.56,33.56,33.51,33.52,119787.0,25.1651,25.1651,25.1277,25.1351,119787.0
2015-09-22 10:50:00,33.52,33.58,33.52,33.57,107691.0,25.1351,25.1801,25.1351,25.1726,107691.0
2015-09-22 10:55:00,33.57,33.59,33.54,33.55,124919.0,25.1726,25.1876,25.1501,25.1576,124919.0
2015-09-22 11:00:00,33.55,33.61,33.54,33.59,493639.0,25.1576,25.2026,25.1501,25.1876,493639.0
2015-09-22 11:05:00,33.59,33.6,33.56,33.56,366953.0,25.1876,25.1951,25.1651,25.1651,366953.0
2015-09-22 11:10:00,33.56,33.61,33.55,33.58,194996.0,25.1651,25.2026,25.1576,25.1801,194996.0
2015-09-22 11:15:00,33.59,33.6,33.55,33.58,132415.0,25.1876,25.1951,25.1576,25.1801,132415.0
2015-09-22 11:20:00,33.59,33.59,33.53,33.53,156375.0,25.1876,25.1876,25.1426,25.1426,156375.0
2015-09-22 11:25:00,33.53,33.55,33.52,33.54,303756.0,25.1426,25.1576,25.1351,25.1501,303756.0
2015-09-22 11:30:00,33.53,33.58,33.53,33.57,490484.0,25.1426,25.1801,25.1426,25.1726,490484.0
2015-09-22 11:35:00,33.57,33.6,33.56,33.59,202643.0,25.1726,25.1951,25.1651,25.1876,202643.0
2015-09-22 11:40:00,33.58,33.61,33.58,33.59,83705.0,25.1801,25.2026,25.1801,25.1876,83705.0
2015-09-22 11:45:00,33.59,33.62,33.58,33.62,99878.0,25.1876,25.2101,25.1801,25.2101,99878.0
2015-09-22 11:50:00,33.61,33.65,33.6,33.65,107339.0,25.2026,25.2326,25.1951,25.2326,107339.0
2015-09-22 11:55:00,33.65,33.66,33.64,33.64,88183.0,25.2326,25.2401,25.2251,25.2251,88183.0
2015-09-22 12:00:00,33.64,33.64,33.6,33.63,73321.0,25.2251,25.2251,25.1951,25.2176,73321.0
2015-09-22 12:05:00,33.63,33.69,33.62,33.69,90699.0,25.2176,25.2626,25.2101,25.2626,90699.0
2015-09-22 12:10:00,33.7,33.7,33.68,33.68,88955.0,25.2701,25.2701,25.2551,25.2551,88955.0
2015-09-22 12:15:00,33.69,33.69,33.65,33.67,160095.0,25.2626,25.2626,25.2326,25.2476,160095.0
2015-09-22 12:20:00,33.67,33.71,33.67,33.68,126985.0,25.2476,25.2776,25.2476,25.2551,126985.0
2015-09-22 12:25:00,33.68,33.68,33.63,33.66,174326.0,25.2551,25.2551,25.2176,25.2401,174326.0
2015-09-22 12:30:00,33.66,33.66,33.63,33.63,70629.0,25.2401,25.2401,25.2176,25.2176,70629.0
2015-09-22 12:35:00,33.64,33.66,33.63,33.65,68959.0,25.2251,25.2401,25.2176,25.2326,68959.0
2015-09-22 12:40:00,33.66,33.68,33.64,33.68,202428.0,25.2401,25.2551,25.2251,25.2551,202428.0
2015-09-22 12:45:00,33.67,33.68,33.59,33.59,128682.0,25.2476,25.2551,25.1876,25.1876,128682.0
2015-09-22 12:50:00,33.6,33.6,33.57,33.58,165920.0,25.1951,25.1951,25.1726,25.1801,165920.0
2015-09-22 12:55:00,33.58,33.6,33.57,33.58,105110.0,25.1801,25.1951,25.1726,25.1801,105110.0
2015-09-22 13:00:00,33.58,33.65,33.57,33.64,168914.0,25.1801,25.2326,25.1726,25.2251,168914.0
2015-09-22 13:05:00,33.64,33.65,33.6,33.6,184058.0,25.2251,25.2326,25.1951,25.1951,184058.0
2015-09-22 13:10:00,33.6,33.64,33.6,33.62,339772.0,25.1951,25.2251,25.1951,25.2101,339772.0
2015-09-22 13:15:00,33.61,33.64,33.59,33.62,2256329.0,25.2026,25.2251,25.1876,25.2101,2256329.0
2015-09-22 13:20:00,33.62,33.62,33.58,33.6,353398.0,25.2101,25.2101,25.1801,25.1951,353398.0
2015-09-22 13:25:00,33.6,33.6,33.56,33.57,148132.0,25.1951,25.1951,25.1651,25.1726,148132.0
2015-09-22 13:30:00,33.56,33.61,33.56,33.6,190733.0,25.1651,25.2026,25.1651,25.1951,190733.0
2015-09-22 13:35:00,33.6,33.62,33.59,33.61,126861.0,25.1951,25.2101,25.1876,25.2026,126861.0
2015-09-22 13:40:00,33.62,33.66,33.61,33.65,71075.0,25.2101,25.2401,25.2026,25.2326,71075.0
2015-09-22 13:45:00,33.64,33.65,33.63,33.63,104417.0,25.2251,25.2326,25.2176,25.2176,104417.0
2015-09-22 13:50:00,33.63,33.64,33.61,33.62,149834.0,25.2176,25.2251,25.2026,25.2101,149834.0
2015-09-22 13:55:00,33.62,33.65,33.62,33.65,75566.0,25.2101,25.2326,25.2101,25.2326,75566.0
2015-09-22 14:00:00,33.64,33.66,33.6,33.65,107635.0,25.2251,25.2401,25.1951,25.2326,107635.0
2015-09-22 14:05:00,33.66,33.69,33.62,33.62,197854.0,25.2401,25.2626,25.2101,25.2101,197854.0
2015-09-22 14:10:00,33.63,33.66,33.61,33.66,137964.0,25.2176,25.2401,25.2026,25.2401,137964.0
2015-09-22 14:15:00,33.65,33.67,33.65,33.66,198120.0,25.2326,25.2476,25.2326,25.2401,198120.0
2015-09-22 14:20:00,33.66,33.67,33.63,33.63,139018.0,25.2401,25.2476,25.2176,25.2176,139018.0
2015-09-22 14:25:00,33.63,33.67,33.63,33.66,155301.0,25.2176,25.2476,25.2176,25.2401,155301.0
2015-09-22 14:30:00,33.66,33.71,33.65,33.71,241792.0,25.2401,25.2776,25.2326,25.2776,241792.0
2015-09-22 14:35:00,33.7,33.71,33.67,33.69,174869.0,25.2701,25.2776,25.2476,25.2626,174869.0
2015-09-22 14:40:00,33.69,33.7,33.66,33.67,170429.0,25.2626,25.2701,25.2401,25.2476,170429.0
2015-09-22 14:45:00,33.67,33.69,33.63,33.64,230466.0,25.2476,25.2626,25.2176,25.2251,230466.0
2015-09-22 14:50:00,33.64,33.66,33.63,33.65,277234.0,25.2251,25.2401,25.2176,25.2326,277234.0
2015-09-22 14:55:00,33.65,33.7,33.63,33.69,136165.0,25.2326,25.2701,25.2176,25.2626,136165.0
2015-09-22 15:00:00,33.7,33.7,33.67,33.67,212388.0,25.2701,25.2701,25.2476,25.2476,212388.0
2015-09-22 15:05:00,33.67,33.71,33.66,33.67,187316.0,25.2476,25.2776,25.2401,25.2476,187316.0
2015-09-22 15:10:00,33.67,33.67,33.63,33.65,209162.0,25.2476,25.2476,25.2176,25.2326,209162.0
2015-09-22 15:15:00,33.66,33.68,33.65,33.67,236944.0,25.2401,25.2551,25.2326,25.2476,236944.0
2015-09-22 15:20:00,33.68,33.69,33.66,33.68,137653.0,25.2551,25.2626,25.2401,25.2551,137653.0
2015-09-22 15:25:00,33.68,33.74,33.67,33.74,211721.0,25.2551,25.3001,25.2476,25.3001,211721.0
2015-09-22 15:30:00,33.74,33.79,33.73,33.79,428792.0,25.3001,25.3376,25.2926,25.3376,428792.0
2015-09-22 15:35:00,33.79,33.83,33.78,33.82,417380.0,25.3376,25.3676,25.3301,25.3601,417380.0
2015-09-22 15:40:00,33.82,33.84,33.79,33.79,382622.0,25.3601,25.3751,25.3376,25.3376,382622.0
2015-09-22 15:45:00,33.8,33.8,33.77,33.77,410962.0,25.3451,25.3451,25.3226,25.3226,410962.0
2015-09-22 15:50:00,33.78,33.78,33.75,33.77,514676.0,25.3301,25.3301,25.3076,25.3226,514676.0
2015-09-22 15:55:00,33.77,33.81,33.76,33.77,609990.0,25.3226,25.3526,25.3151,25.3226,609990.0
2015-09-23 09:30:00,33.61,33.67,33.57,33.61,614078.0,25.2026,25.2476,25.1726,25.2026,614078.0
2015-09-23 09:35:00,33.59,33.62,33.55,33.55,541441.0,25.1876,25.2101,25.1576,25.1576,541441.0
2015-09-23 09:40:00,33.55,33.59,33.55,33.58,212392.0,25.1576,25.1876,25.1576,25.1801,212392.0
2015-09-23 09:45:00,33.58,33.58,33.51,33.52,233524.0,25.1801,25.1801,25.1277,25.1351,233524.0
2015-09-23 09:50:00,33.52,33.55,33.5,33.54,165014.0,25.1351,25.1576,25.1202,25.1501,165014.0
2015-09-23 09:55:00,33.53,33.58,33.53,33.57,128799.0,25.1426,25.1801,25.1426,25.1726,128799.0
2015-09-23 10:00:00,33.56,33.59,33.54,33.57,201589.0,25.1651,25.1876,25.1501,25.1726,201589.0
2015-09-23 10:05:00,33.58,33.6,33.54,33.54,177081.0,25.1801,25.1951,25.1501,25.1501,177081.0
2015-09-23 10:10:00,33.54,33.58,33.53,33.55,203200.0,25.1501,25.1801,25.1426,25.1576,203200.0
2015-09-23 10:15:00,33.55,33.56,33.51,33.56,213413.0,25.1576,25.1651,25.1277,25.1651,213413.0
2015-09-23 10:20:00,33.55,33.56,33.51,33.53,163700.0,25.1576,25.1651,25.1277,25.1426,163700.0
2015-09-23 10:25:00,33.53,33.58,33.52,33.56,151371.0,25.1426,25.1801,25.1351,25.1651,151371.0
2015-09-23 10:30:00,33.56,33.59,33.55,33.59,109130.0,25.1651,25.1876,25.1576,25.1876,109130.0
2015-09-23 10:35:00,33.59,33.62,33.58,33.58,188222.0,25.1876,25.2101,25.1801,25.1801,188222.0
2015-09-23 10:40:00,33.58,33.6,33.56,33.56,96374.0,25.1801,25.1951,25.1651,25.1651,96374.0
2015-09-23 10:45:00,33.57,33.59,33.56,33.59,183995.0,25.1726,25.1876,25.1651,25.1876,183995.0
2015-09-23 10:50:00,33.59,33.65,33.59,33.62,135224.0,25.1876,25.2326,25.1876,25.2101,135224.0
2015-09-23 10:55:00,33.63,33.63,33.56,33.58,219286.0,25.2176,25.2176,25.1651,25.1801,219286.0
2015-09-23 11:00:00,33.58,33.58,33.54,33.56,145597.0,25.1801,25.1801,25.1501,25.1651,145597.0
2015-09-23 11:05:00,33.55,33.56,33.52,33.56,115630.0,25.1576,25.1651,25.1351,25.1651,115630.0
2015-09-23 11:10:00,33.56,33.56,33.46,33.48,257227.0,25.1651,25.1651,25.0902,25.1052,257227.0
2015-09-23 11:15:00,33.48,33.48,33.44,33.46,218392.0,25.1052,25.1052,25.0752,25.0902,218392.0
2015-09-23 11:20:00,33.46,33.46,33.4,33.42,140439.0,25.0902,25.0902,25.0452,25.0602,140439.0
2015-09-23 11:25:00,33.41,33.42,33.39,33.39,124415.0,25.0527,25.0602,25.0377,25.0377,124415.0
2015-09-23 11:30:00,33.4,33.4,33.35,33.35,135260.0,25.0452,25.0452,25.0077,25.0077,135260.0
2015-09-23 11:35:00,33.35,33.39,33.34,33.38,109143.0,25.0077,25.0377,25.0002,25.0302,109143.0
2015-09-23 11:40:00,33.39,33.39,33.31,33.32,193012.0,25.0377,25.0377,24.9777,24.9852,193012.0
2015-09-23 11:45:00,33.32,33.37,33.31,33.36,89909.0,24.9852,25.0227,24.9777,25.0152,89909.0
2015-09-23 11:50:00,33.36,33.36,33.32,33.35,102624.0,25.0152,25.0152,24.9852,25.0077,102624.0
2015-09-23 11:55:00,33.35,33.37,33.34,33.35,127530.0,25.0077,25.0227,25.0002,25.0077,127530.0
2015-09-23 12:00:00,33.36,33.36,33.3,33.31,107411.0,25.0152,25.0152,24.9702,24.9777,107411.0
2015-09-23 12:05:00,33.3,33.31,33.27,33.29,189890.0,24.9702,24.9777,24.9477,24.9627,189890.0
2015-09-23 12:10:00,33.28,33.3,33.26,33.29,249617.0,24.9552,24.9702,24.9402,24.9627,249617.0
2015-09-23 12:15:00,33.29,33.29,33.26,33.28,225592.0,24.9627,24.9627,24.9402,24.9552,225592.0
2015-09-23 12:20:00,33.28,33.28,33.24,33.25,140509.0,24.9552,24.9552,24.9252,24.9327,140509.0
2015-09-23 12:25:00,33.25,33.29,33.24,33.29,121049.0,24.9327,24.9627,24.9252,24.9627,121049.0
2015-09-23 12:30:00,33.28,33.31,33.27,33.31,97211.0,24.9552,24.9777,24.9477,24.9777,97211.0
2015-09-23 12:35:00,33.31,33.31,33.26,33.27,112343.0,24.9777,24.9777,24.9402,24.9477,112343.0
2015-09-23 12:40:00,33.27,33.28,33.26,33.28,77638.0,24.9477,24.9552,24.9402,24.9552,77638.0
2015-09-23 12:45:00,33.28,33.28,33.25,33.26,182804.0,24.9552,24.9552,24.9327,24.9402,182804.0
2015-09-23 12:50:00,33.26,33.3,33.25,33.3,170747.0,24.9402,24.9702,24.9327,24.9702,170747.0
2015-09-23 12:55:00,33.3,33.31,33.28,33.31,102270.0,24.9702,24.9777,24.9552,24.9777,102270.0
2015-09-23 13:00:00,33.3,33.34,33.29,33.33,129353.0,24.9702,25.0002,24.9627,24.9927,129353.0
2015-09-23 13:05:00,33.32,33.38,33.32,33.37,163917.0,24.9852,25.0302,24.9852,25.0227,163917.0
2015-09-23 13:10:00,33.36,33.37,33.33,33.34,90682.0,25.0152,25.0227,24.9927,25.0002,90682.0
2015-09-23 13:15:00,33.34,33.35,33.32,33.32,80520.0,25.0002,25.0077,24.9852,24.9852,80520.0
2015-09-23 13:20:00,33.32,33.33,33.3,33.3,100345.0,24.9852,24.9927,24.9702,24.9702,100345.0
2015-09-23 13:25:00,33.3,33.31,33.26,33.27,172108.0,24.9702,24.9777,24.9402,24.9477,172108.0
2015-09-23 13:30:00,33.27,33.28,33.24,33.27,359045.0,24.9477,24.9552,24.9252,24.9477,359045.0
2015-09-23 13:35:00,33.27,33.29,33.26,33.29,117132.0,24.9477,24.9627,24.9402,24.9627,117132.0
2015-09-23 13:40:00,33.29,33.38,33.28,33.38,137028.0,24.9627,25.0302,24.9552,25.0302,137028.0
2015-09-23 13:45:00,33.38,33.42,33.38,33.4,105138.0,25.0302,25.0602,25.0302,25.0452,105138.0
2015-09-23 13:50:00,33.4,33.4,33.37,33.37,142137.0,25.0452,25.0452,25.0227,25.0227,142137.0
2015-09-23 13:55:00,33.37,33.4,33.36,33.4,68558.0,25.0227,25.0452,25.0152,25.0452,68558.0
2015-09-23 14:00:00,33.39,33.41,33.38,33.41,134733.0,25.0377,25.0527,25.0302,25.0527,134733.0
2015-09-23 14:05:00,33.4,33.45,33.4,33.42,244102.0,25.0452,25.0827,25.0452,25.0602,244102.0
2015-09-23 14:10:00,33.43,33.45,33.4,33.41,127068.0,25.0677,25.0827,25.0452,25.0527,127068.0
2015-09-23 14:15:00,33.4,33.42,33.38,33.38,175769.0,25.0452,25.0602,25.0302,25.0302,175769.0
2015-09-23 14:20:00,33.38,33.39,33.34,33.37,159562.0,25.0302,25.0377,25.0002,25.0227,159562.0
2015-09-23 14:25:00,33.37,33.38,33.32,33.32,331567.0,25.0227,25.0302,24.9852,24.9852,331567.0
2015-09-23 14:30:00,33.32,33.36,33.31,33.35,262805.0,24.9852,25.0152,24.9777,25.0077,262805.0
2015-09-23 14:35:00,33.35,33.36,33.3,33.3,116619.0,25.0077,25.0152,24.9702,24.9702,116619.0
2015-09-23 14:40:00,33.3,33.31,33.27,33.3,121466.0,24.9702,24.9777,24.9477,24.9702,121466.0
2015-09-23 14:45:00,33.3,33.33,33.28,33.32,236235.0,24.9702,24.9927,24.9552,24.9852,236235.0
2015-09-23 14:50:00,33.33,33.33,33.27,33.29,176959.0,24.9927,24.9927,24.9477,24.9627,176959.0
2015-09-23 14:55:00,33.28,33.33,33.28,33.32,200358.0,24.9552,24.9927,24.9552,24.9852,200358.0
2015-09-23 15:00:00,33.32,33.35,33.29,33.33,164990.0,24.9852,25.0077,24.9627,24.9927,164990.0
2015-09-23 15:05:00,33.33,33.34,33.3,33.32,179150.0,24.9927,25.0002,24.9702,24.9852,179150.0
2015-09-23 15:10:00,33.33,33.33,33.29,33.29,133503.0,24.9927,24.9927,24.9627,24.9627,133503.0
2015-09-23 15:15:00,33.29,33.31,33.28,33.3,183852.0,24.9627,24.9777,24.9552,24.9702,183852.0
2015-09-23 15:20:00,33.3,33.32,33.27,33.28,195510.0,24.9702,24.9852,24.9477,24.9552,195510.0
2015-09-23 15:25:00,33.29,33.3,33.27,33.28,133755.0,24.9627,24.9702,24.9477,24.9552,133755.0
2015-09-23 15:30:00,33.29,33.31,33.26,33.28,283139.0,24.9627,24.9777,24.9402,24.9552,283139.0
2015-09-23 15:35:00,33.28,33.3,33.26,33.3,319835.0,24.9552,24.9702,24.9402,24.9702,319835.0
2015-09-23 15:40:00,33.29,33.32,33.29,33.29,417249.0,24.9627,24.9852,24.9627,24.9627,417249.0
2015-09-23 15:45:00,33.29,33.32,33.28,33.3,338112.0,24.9627,24.9852,24.9552,24.9702,338112.0
2015-09-23 15:50:00,33.31,33.32,33.27,33.29,460775.0,24.9777,24.9852,24.9477,24.9627,460775.0
2015-09-23 15:55:00,33.28,33.29,33.25,33.26,360818.0,24.9552,24.9627,24.9327,24.9402,360818.0
2015-09-24 09:30:00,32.75,32.8,32.68,32.7,2333285.0,24.5578,24.5953,24.5053,24.5203,2333285.0
2015-09-24 09:35:00,32.69,32.7,32.65,32.66,1169658.0,24.5128,24.5203,24.4828,24.4903,1169658.0
2015-09-24 09:40:00,32.65,32.66,32.59,32.61,982827.0,24.4828,24.4903,24.4378,24.4528,982827.0
2015-09-24 09:45:00,32.61,32.61,32.54,32.55,724199.0,24.4528,24.4528,24.4003,24.4078,724199.0
2015-09-24 09:50:00,32.55,32.57,32.53,32.56,384913.0,24.4078,24.4228,24.3928,24.4153,384913.0
2015-09-24 09:55:00,32.56,32.6,32.56,32.59,402191.0,24.4153,24.4453,24.4153,24.4378,402191.0
2015-09-24 10:00:00,32.6,32.66,32.59,32.65,832881.0,24.4453,24.4903,24.4378,24.4828,832881.0
2015-09-24 10:05:00,32.64,32.71,32.63,32.7,698475.0,24.4753,24.5278,24.4678,24.5203,698475.0
2015-09-24 10:10:00,32.71,32.75,32.7,32.71,375191.0,24.5278,24.5578,24.5203,24.5278,375191.0
2015-09-24 10:15:00,32.71,32.72,32.67,32.72,328956.0,24.5278,24.5353,24.4978,24.5353,328956.0
2015-09-24 10:20:00,32.72,32.72,32.65,32.68,525840.0,24.5353,24.5353,24.4828,24.5053,525840.0
2015-09-24 10:25:00,32.67,32.68,32.62,32.65,340102.0,24.4978,24.5053,24.4603,24.4828,340102.0
2015-09-24 10:30:00,32.65,32.73,32.64,32.72,232510.0,24.4828,24.5428,24.4753,24.5353,232510.0
2015-09-24 10:35:00,32.71,32.72,32.67,32.7,402364.0,24.5278,24.5353,24.4978,24.5203,402364.0
2015-09-24 10:40:00,32.7,32.71,32.64,32.66,164347.0,24.5203,24.5278,24.4753,24.4903,164347.0
2015-09-24 10:45:00,32.66,32.68,32.64,32.67,309607.0,24.4903,24.5053,24.4753,24.4978,309607.0
2015-09-24 10:50:00,32.67,32.68,32.63,32.64,270008.0,24.4978,24.5053,24.4678,24.4753,270008.0
2015-09-24 10:55:00,32.63,32.65,32.62,32.64,236428.0,24.4678,24.4828,24.4603,24.4753,236428.0
2015-09-24 11:00:00,32.65,32.65,32.59,32.6,240043.0,24.4828,24.4828,24.4378,24.4453,240043.0
2015-09-24 11:05:00,32.6,32.65,32.59,32.65,164754.0,24.4453,24.4828,24.4378,24.4828,164754.0
2015-09-24 11:10:00,32.64,32.66,32.61,32.64,179611.0,24.4753,24.4903,24.4528,24.4753,179611.0
2015-09-24 11:15:00,32.64,32.68,32.63,32.66,265380.0,24.4753,24.5053,24.4678,24.4903,265380.0
2015-09-24 11:20:00,32.66,32.68,32.64,32.66,268827.0,24.4903,24.5053,24.4753,24.4903,268827.0
2015-09-24 11:25:00,32.66,32.69,32.64,32.65,778239.0,24.4903,24.5128,24.4753,24.4828,778239.0
2015-09-24 11:30:00,32.65,32.73,32.64,32.73,2519950.0,24.4828,24.5428,24.4753,24.5428,2519950.0
2015-09-24 11:35:00,32.73,32.73,32.7,32.73,393642.0,24.5428,24.5428,24.5203,24.5428,393642.0
2015-09-24 11:40:00,32.73,32.77,32.71,32.77,549486.0,24.5428,24.5728,24.5278,24.5728,549486.0
2015-09-24 11:45:00,32.77,32.77,32.73,32.74,334267.0,24.5728,24.5728,24.5428,24.5503,334267.0
2015-09-24 11:50:00,32.73,32.76,32.73,32.75,715002.0,24.5428,24.5653,24.5428,24.5578,715002.0
2015-09-24 11:55:00,32.75,32.83,32.74,32.83,392749.0,24.5578,24.6177,24.5503,24.6177,392749.0
2015-09-24 12:00:00,32.83,32.88,32.82,32.88,266139.0,24.6177,24.6552,24.6103,24.6552,266139.0
2015-09-24 12:05:00,32.88,32.89,32.84,32.87,290940.0,24.6552,24.6627,24.6252,24.6477,290940.0
2015-09-24 12:10:00,32.87,32.9,32.86,32.89,917068.0,24.6477,24.6702,24.6402,24.6627,917068.0
2015-09-24 12:15:00,32.89,32.97,32.89,32.97,620551.0,24.6627,24.7227,24.6627,24.7227,620551.0
2015-09-24 12:20:00,32.97,33.03,32.95,33.02,462672.0,24.7227,24.7677,24.7077,24.7602,462672.0
2015-09-24 12:25:00,33.02,33.07,33.01,33.07,506822.0,24.7602,24.7977,24.7527,24.7977,506822.0
2015-09-24 12:30:00,33.07,33.15,33.06,33.14,507402.0,24.7977,24.8577,24.7902,24.8502,507402.0
2015-09-24 12:35:00,33.13,33.14,33.11,33.12,347399.0,24.8427,24.8502,24.8277,24.8352,347399.0
2015-09-24 12:40:00,33.12,33.15,33.11,33.11,846882.0,24.8352,24.8577,24.8277,24.8277,846882.0
2015-09-24 12:45:00,33.11,33.12,33.06,33.07,627251.0,24.8277,24.8352,24.7902,24.7977,627251.0
2015-09-24 12:50:00,33.07,33.07,33.0,33.01,402539.0,24.7977,24.7977,24.7452,24.7527,402539.0
2015-09-24 12:55:00,33.0,33.01,32.92,32.93,351038.0,24.7452,24.7527,24.6852,24.6927,351038.0
2015-09-24 13:00:00,32.93,32.95,32.88,32.91,313890.0,24.6927,24.7077,24.6552,24.6777,313890.0
2015-09-24 13:05:00,32.92,32.98,32.9,32.98,178635.0,24.6852,24.7302,24.6702,24.7302,178635.0
2015-09-24 13:10:00,32.98,33.03,32.95,33.01,306154.0,24.7302,24.7677,24.7077,24.7527,306154.0
2015-09-24 13:15:00,33.01,33.02,32.93,32.95,340997.0,24.7527,24.7602,24.6927,24.7077,340997.0
2015-09-24 13:20:00,32.95,32.97,32.94,32.97,237578.0,24.7077,24.7227,24.7002,24.7227,237578.0
2015-09-24 13:25:00,32.96,32.97,32.91,32.95,179057.0,24.7152,24.7227,24.6777,24.7077,179057.0
2015-09-24 13:30:00,32.95,32.97,32.93,32.97,225853.0,24.7077,24.7227,24.6927,24.7227,225853.0
2015-09-24 13:35:00,32.97,32.97,32.93,32.94,234041.0,24.7227,24.7227,24.6927,24.7002,234041.0
2015-09-24 13:40:00,32.94,32.98,32.92,32.97,411578.0,24.7002,24.7302,24.6852,24.7227,411578.0
2015-09-24 13:45:00,32.97,33.02,32.96,33.02,294881.0,24.7227,24.7602,24.7152,24.7602,294881.0
2015-09-24 13:50:00,33.02,33.05,33.01,33.03,145707.0,24.7602,24.7827,24.7527,24.7677,145707.0
2015-09-24 13:55:00,33.03,33.05,32.98,33.0,226399.0,24.7677,24.7827,24.7302,24.7452,226399.0
2015-09-24 14:00:00,33.0,33.0,32.96,32.98,108869.0,24.7452,24.7452,24.7152,24.7302,108869.0
2015-09-24 14:05:00,32.98,33.01,32.97,33.0,260349.0,24.7302,24.7527,24.7227,24.7452,260349.0
2015-09-24 14:10:00,33.0,33.02,32.97,32.98,448730.0,24.7452,24.7602,24.7227,24.7302,448730.0
2015-09-24 14:15:00,32.98,33.04,32.97,33.03,787015.0,24.7302,24.7752,24.7227,24.7677,787015.0
2015-09-24 14:20:00,33.04,33.08,33.03,33.06,162772.0,24.7752,24.8052,24.7677,24.7902,162772.0
2015-09-24 14:25:00,33.05,33.09,33.03,33.05,160895.0,24.7827,24.8127,24.7677,24.7827,160895.0
2015-09-24 14:30:00,33.05,33.06,33.01,33.04,140501.0,24.7827,24.7902,24.7527,24.7752,140501.0
2015-09-24 14:35:00,33.03,33.06,33.01,33.06,80362.0,24.7677,24.7902,24.7527,24.7902,80362.0
2015-09-24 14:40:00,33.06,33.08,33.01,33.07,232358.0,24.7902,24.8052,24.7527,24.7977,232358.0
2015-09-24 14:45:00,33.07,33.19,33.06,33.19,221928.0,24.7977,24.8877,24.7902,24.8877,221928.0
2015-09-24 14:50:00,33.19,33.22,33.17,33.22,243967.0,24.8877,24.9102,24.8727,24.9102,243967.0
2015-09-24 14:55:00,33.22,33.27,33.19,33.21,219967.0,24.9102,24.9477,24.8877,24.9027,219967.0
2015-09-24 15:00:00,33.21,33.25,33.18,33.18,138770.0,24.9027,24.9327,24.8802,24.8802,138770.0
2015-09-24 15:05:00,33.18,33.2,33.11,33.13,245072.0,24.8802,24.8952,24.8277,24.8427,245072.0
2015-09-24 15:10:00,33.12,33.15,33.08,33.13,282836.0,24.8352,24.8577,24.8052,24.8427,282836.0
2015-09-24 15:15:00,33.12,33.18,33.12,33.17,304514.0,24.8352,24.8802,24.8352,24.8727,304514.0
2015-09-24 15:20:00,33.17,33.24,33.17,33.19,143515.0,24.8727,24.9252,24.8727,24.8877,143515.0
2015-09-24 15:25:00,33.21,33.29,33.19,33.25,171320.0,24.9027,24.9627,24.8877,24.9327,171320.0
2015-09-24 15:30:00,33.25,33.25,33.19,33.22,217837.0,24.9327,24.9327,24.8877,24.9102,217837.0
2015-09-24 15:35:00,33.23,33.24,33.17,33.21,200546.0,24.9177,24.9252,24.8727,24.9027,200546.0
2015-09-24 15:40:00,33.21,33.26,33.19,33.25,326333.0,24.9027,24.9402,24.8877,24.9327,326333.0
2015-09-24 15:45:00,33.25,33.26,33.2,33.23,200878.0,24.9327,24.9402,24.8952,24.9177,200878.0
2015-09-24 15:50:00,33.23,33.23,33.15,33.18,510816.0,24.9177,24.9177,24.8577,24.8802,510816.0
2015-09-24 15:55:00,33.19,33.23,33.17,33.18,1696670.0,24.8877,24.9177,24.8727,24.8802,1696670.0
2015-09-25 09:30:00,33.1,33.18,33.03,33.04,642338.0,25.1619,25.2227,25.1087,25.1163,642338.0
2015-09-25 09:35:00,33.04,33.04,33.0,33.01,377167.0,25.1163,25.1163,25.0859,25.0935,377167.0
2015-09-25 09:40:00,33.0,33.03,32.97,32.98,521843.0,25.0859,25.1087,25.0631,25.0707,521843.0
2015-09-25 09:45:00,32.98,33.01,32.97,33.01,343732.0,25.0707,25.0935,25.0631,25.0935,343732.0
2015-09-25 09:50:00,33.01,33.07,33.0,33.05,188760.0,25.0935,25.1391,25.0859,25.1239,188760.0
2015-09-25 09:55:00,33.05,33.09,33.02,33.03,350105.0,25.1239,25.1543,25.1011,25.1087,350105.0
2015-09-25 10:00:00,33.02,33.05,32.98,33.0,249959.0,25.1011,25.1239,25.0707,25.0859,249959.0
2015-09-25 10:05:00,33.0,33.01,32.95,32.98,258161.0,25.0859,25.0935,25.0479,25.0707,258161.0
2015-09-25 10:10:00,32.97,33.01,32.95,33.0,328297.0,25.0631,25.0935,25.0479,25.0859,328297.0
2015-09-25 10:15:00,33.0,33.02,32.95,32.98,357311.0,25.0859,25.1011,25.0479,25.0707,357311.0
2015-09-25 10:20:00,32.98,32.99,32.91,32.91,311744.0,25.0707,25.0783,25.0174,25.0174,311744.0
2015-09-25 10:25:00,32.91,32.94,32.9,32.92,415293.0,25.0174,25.0403,25.0098,25.025,415293.0
2015-09-25 10:30:00,32.92,32.94,32.88,32.9,221903.0,25.025,25.0403,24.9946,25.0098,221903.0
2015-09-25 10:35:00,32.91,32.94,32.89,32.93,494624.0,25.0174,25.0403,25.0022,25.0326,494624.0
2015-09-25 10:40:00,32.92,32.93,32.89,32.91,165428.0,25.025,25.0326,25.0022,25.0174,165428.0
2015-09-25 10:45:00,32.91,32.95,32.9,32.95,144700.0,25.0174,25.0479,25.0098,25.0479,144700.0
2015-09-25 10:50:00,32.95,32.99,32.94,32.98,161137.0,25.0479,25.0783,25.0403,25.0707,161137.0
2015-09-25 10:55:00,32.98,33.04,32.98,33.04,70542.0,25.0707,25.1163,25.0707,25.1163,70542.0
2015-09-25 11:00:00,33.03,33.03,32.96,32.97,186406.0,25.1087,25.1087,25.0555,25.0631,186406.0
2015-09-25 11:05:00,32.97,33.0,32.96,32.99,131050.0,25.0631,25.0859,25.0555,25.0783,131050.0
2015-09-25 11:10:00,32.98,33.01,32.98,33.0,153348.0,25.0707,25.0935,25.0707,25.0859,153348.0
2015-09-25 11:15:00,33.0,33.0,32.94,32.94,212050.0,25.0859,25.0859,25.0403,25.0403,212050.0
2015-09-25 11:20:00,32.93,32.94,32.9,32.94,125740.0,25.0326,25.0403,25.0098,25.0403,125740.0
2015-09-25 11:25:00,32.94,32.96,32.92,32.94,96980.0,25.0403,25.0555,25.025,25.0403,96980.0
2015-09-25 11:30:00,32.93,32.95,32.88,32.89,538501.0,25.0326,25.0479,24.9946,25.0022,538501.0
2015-09-25 11:35:00,32.89,32.9,32.86,32.87,243147.0,25.0022,25.0098,24.9794,24.987,243147.0
2015-09-25 11:40:00,32.87,32.91,32.86,32.9,169874.0,24.987,25.0174,24.9794,25.0098,169874.0
2015-09-25 11:45:00,32.91,32.95,32.9,32.91,196193.0,25.0174,25.0479,25.0098,25.0174,196193.0
2015-09-25 11:50:00,32.91,32.93,32.89,32.9,458874.0,25.0174,25.0326,25.0022,25.0098,458874.0
2015-09-25 11:55:00,32.9,32.92,32.87,32.92,139595.0,25.0098,25.025,24.987,25.025,139595.0
2015-09-25 12:00:00,32.91,32.92,32.87,32.88,197204.0,25.0174,25.025,24.987,24.9946,197204.0
2015-09-25 12:05:00,32.88,32.89,32.85,32.85,127433.0,24.9946,25.0022,24.9718,24.9718,127433.0
2015-09-25 12:10:00,32.85,32.89,32.85,32.86,219451.0,24.9718,25.0022,24.9718,24.9794,219451.0
2015-09-25 12:15:00,32.87,32.87,32.8,32.81,444203.0,24.987,24.987,24.9338,24.9414,444203.0
2015-09-25 12:20:00,32.81,32.83,32.79,32.83,296844.0,24.9414,24.9566,24.9262,24.9566,296844.0
2015-09-25 12:25:00,32.83,32.85,32.82,32.83,124013.0,24.9566,24.9718,24.949,24.9566,124013.0
2015-09-25 12:30:00,32.83,32.85,32.82,32.84,288339.0,24.9566,24.9718,24.949,24.9642,288339.0
2015-09-25 12:35:00,32.83,32.85,32.82,32.84,167933.0,24.9566,24.9718,24.949,24.9642,167933.0
2015-09-25 12:40:00,32.84,32.89,32.83,32.89,92069.0,24.9642,25.0022,24.9566,25.0022,92069.0
2015-09-25 12:45:00,32.88,32.9,32.86,32.86,132805.0,24.9946,25.0098,24.9794,24.9794,132805.0
2015-09-25 12:50:00,32.86,32.87,32.84,32.87,209127.0,24.9794,24.987,24.9642,24.987,209127.0
2015-09-25 12:55:00,32.87,32.88,32.85,32.85,229897.0,24.987,24.9946,24.9718,24.9718,229897.0
2015-09-25 13:00:00,32.86,32.91,32.86,32.89,119489.0,24.9794,25.0174,24.9794,25.0022,119489.0
2015-09-25 13:05:00,32.9,32.96,32.88,32.94,284887.0,25.0098,25.0555,24.9946,25.0403,284887.0
2015-09-25 13:10:00,32.95,32.96,32.93,32.96,70708.0,25.0479,25.0555,25.0326,25.0555,70708.0
2015-09-25 13:15:00,32.96,32.98,32.95,32.95,90254.0,25.0555,25.0707,25.0479,25.0479,90254.0
2015-09-25 13:20:00,32.96,32.96,32.92,32.92,124727.0,25.0555,25.0555,25.025,25.025,124727.0
2015-09-25 13:25:00,32.93,32.94,32.9,32.93,115997.0,25.0326,25.0403,25.0098,25.0326,115997.0
2015-09-25 13:30:00,32.92,32.93,32.91,32.92,75146.0,25.025,25.0326,25.0174,25.025,75146.0
2015-09-25 13:35:00,32.92,32.93,32.89,32.93,76045.0,25.025,25.0326,25.0022,25.0326,76045.0
2015-09-25 13:40:00,32.93,32.93,32.91,32.92,121303.0,25.0326,25.0326,25.0174,25.025,121303.0
2015-09-25 13:45:00,32.93,32.93,32.89,32.93,66443.0,25.0326,25.0326,25.0022,25.0326,66443.0
2015-09-25 13:50:00,32.92,32.94,32.91,32.93,101306.0,25.025,25.0403,25.0174,25.0326,101306.0
2015-09-25 13:55:00,32.93,32.94,32.9,32.92,214230.0,25.0326,25.0403,25.0098,25.025,214230.0
2015-09-25 14:00:00,32.91,32.96,32.91,32.93,169525.0,25.0174,25.0555,25.0174,25.0326,169525.0
2015-09-25 14:05:00,32.94,32.95,32.92,32.92,109248.0,25.0403,25.0479,25.025,25.025,109248.0
2015-09-25 14:10:00,32.92,32.93,32.88,32.88,153438.0,25.025,25.0326,24.9946,24.9946,153438.0
2015-09-25 14:15:00,32.88,32.88,32.8,32.81,198198.0,24.9946,24.9946,24.9338,24.9414,198198.0
2015-09-25 14:20:00,32.8,32.83,32.78,32.8,176215.0,24.9338,24.9566,24.9186,24.9338,176215.0
2015-09-25 14:25:00,32.8,32.82,32.74,32.77,148881.0,24.9338,24.949,24.8882,24.911,148881.0
2015-09-25 14:30:00,32.77,32.8,32.74,32.79,161447.0,24.911,24.9338,24.8882,24.9262,161447.0
2015-09-25 14:35:00,32.79,32.82,32.77,32.79,302543.0,24.9262,24.949,24.911,24.9262,302543.0
2015-09-25 14:40:00,32.78,32.79,32.71,32.71,279458.0,24.9186,24.9262,24.8654,24.8654,279458.0
2015-09-25 14:45:00,32.71,32.76,32.69,32.71,273282.0,24.8654,24.9034,24.8502,24.8654,273282.0
2015-09-25 14:50:00,32.71,32.74,32.68,32.74,461022.0,24.8654,24.8882,24.8426,24.8882,461022.0
2015-09-25 14:55:00,32.73,32.78,32.71,32.77,454739.0,24.8806,24.9186,24.8654,24.911,454739.0
2015-09-25 15:00:00,32.78,32.78,32.69,32.7,399873.0,24.9186,24.9186,24.8502,24.8578,399873.0
2015-09-25 15:05:00,32.7,32.72,32.65,32.66,455160.0,24.8578,24.873,24.8198,24.8274,455160.0
2015-09-25 15:10:00,32.66,32.67,32.61,32.62,281729.0,24.8274,24.835,24.7894,24.797,281729.0
2015-09-25 15:15:00,32.62,32.66,32.6,32.65,667073.0,24.797,24.8274,24.7818,24.8198,667073.0
2015-09-25 15:20:00,32.65,32.72,32.64,32.7,578513.0,24.8198,24.873,24.8122,24.8578,578513.0
2015-09-25 15:25:00,32.71,32.75,32.69,32.71,389134.0,24.8654,24.8958,24.8502,24.8654,389134.0
2015-09-25 15:30:00,32.71,32.75,32.68,32.75,455672.0,24.8654,24.8958,24.8426,24.8958,455672.0
2015-09-25 15:35:00,32.74,32.76,32.68,32.7,617602.0,24.8882,24.9034,24.8426,24.8578,617602.0
2015-09-25 15:40:00,32.7,32.73,32.68,32.73,967362.0,24.8578,24.8806,24.8426,24.8806,967362.0
2015-09-25 15:45:00,32.73,32.75,32.7,32.73,947779.0,24.8806,24.8958,24.8578,24.8806,947779.0
2015-09-25 15:50:00,32.73,32.74,32.66,32.67,659455.0,24.8806,24.8882,24.8274,24.835,659455.0
2015-09-25 15:55:00,32.67,32.7,32.65,32.69,803036.0,24.835,24.8578,24.8198,24.8502,803036.0
2015-09-28 09:30:00,32.33,32.4,32.26,32.28,788887.0,24.5765,24.6298,24.5233,24.5385,788887.0
2015-09-28 09:35:00,32.28,32.31,32.25,32.31,367115.0,24.5385,24.5613,24.5157,24.5613,367115.0
2015-09-28 09:40:00,32.31,32.33,32.29,32.3,607612.0,24.5613,24.5765,24.5461,24.5537,607612.0
2015-09-28 09:45:00,32.3,32.31,32.22,32.23,511167.0,24.5537,24.5613,24.4929,24.5005,511167.0
2015-09-28 09:50:00,32.23,32.25,32.18,32.18,611037.0,24.5005,24.5157,24.4625,24.4625,611037.0
2015-09-28 09:55:00,32.18,32.22,32.17,32.21,270988.0,24.4625,24.4929,24.4549,24.4853,270988.0
2015-09-28 10:00:00,32.21,32.25,32.18,32.2,321661.0,24.4853,24.5157,24.4625,24.4777,321661.0
2015-09-28 10:05:00,32.19,32.2,32.11,32.12,256888.0,24.4701,24.4777,24.4093,24.4169,256888.0
2015-09-28 10:10:00,32.12,32.12,32.07,32.08,209612.0,24.4169,24.4169,24.3789,24.3865,209612.0
2015-09-28 10:15:00,32.08,32.1,32.06,32.06,937896.0,24.3865,24.4017,24.3713,24.3713,937896.0
2015-09-28 10:20:00,32.06,32.14,32.04,32.13,687700.0,24.3713,24.4321,24.3561,24.4245,687700.0
2015-09-28 10:25:00,32.13,32.18,32.11,32.16,162354.0,24.4245,24.4625,24.4093,24.4473,162354.0
2015-09-28 10:30:00,32.16,32.17,32.13,32.13,180756.0,24.4473,24.4549,24.4245,24.4245,180756.0
2015-09-28 10:35:00,32.13,32.19,32.12,32.17,164259.0,24.4245,24.4701,24.4169,24.4549,164259.0
2015-09-28 10:40:00,32.18,32.2,32.15,32.2,69561.0,24.4625,24.4777,24.4397,24.4777,69561.0
2015-09-28 10:45:00,32.19,32.2,32.13,32.16,98954.0,24.4701,24.4777,24.4245,24.4473,98954.0
2015-09-28 10:50:00,32.16,32.17,32.13,32.16,213384.0,24.4473,24.4549,24.4245,24.4473,213384.0
2015-09-28 10:55:00,32.16,32.19,32.14,32.18,176919.0,24.4473,24.4701,24.4321,24.4625,176919.0
2015-09-28 11:00:00,32.18,32.21,32.15,32.19,147157.0,24.4625,24.4853,24.4397,24.4701,147157.0
2015-09-28 11:05:00,32.19,32.22,32.17,32.17,126304.0,24.4701,24.4929,24.4549,24.4549,126304.0
2015-09-28 11:10:00,32.17,32.19,32.13,32.14,254003.0,24.4549,24.4701,24.4245,24.4321,254003.0
2015-09-28 11:15:00,32.14,32.16,32.12,32.13,244266.0,24.4321,24.4473,24.4169,24.4245,244266.0
2015-09-28 11:20:00,32.13,32.17,32.12,32.16,289094.0,24.4245,24.4549,24.4169,24.4473,289094.0
2015-09-28 11:25:00,32.15,32.16,32.07,32.1,293187.0,24.4397,24.4473,24.3789,24.4017,293187.0
2015-09-28 11:30:00,32.1,32.14,32.08,32.1,355276.0,24.4017,24.4321,24.3865,24.4017,355276.0
2015-09-28 11:35:00,32.1,32.14,32.09,32.12,257526.0,24.4017,24.4321,24.3941,24.4169,257526.0
2015-09-28 11:40:00,32.12,32.16,32.11,32.15,168106.0,24.4169,24.4473,24.4093,24.4397,168106.0
2015-09-28 11:45:00,32.14,32.16,32.1,32.13,225591.0,24.4321,24.4473,24.4017,24.4245,225591.0
2015-09-28 11:50:00,32.13,32.16,32.11,32.15,230653.0,24.4245,24.4473,24.4093,24.4397,230653.0
2015-09-28 11:55:00,32.15,32.16,32.09,32.09,427531.0,24.4397,24.4473,24.3941,24.3941,427531.0
2015-09-28 12:00:00,32.09,32.11,32.07,32.1,267480.0,24.3941,24.4093,24.3789,24.4017,267480.0
2015-09-28 12:05:00,32.1,32.11,32.05,32.06,336966.0,24.4017,24.4093,24.3637,24.3713,336966.0
2015-09-28 12:10:00,32.07,32.08,32.02,32.05,218688.0,24.3789,24.3865,24.3409,24.3637,218688.0
2015-09-28 12:15:00,32.06,32.08,32.02,32.02,244611.0,24.3713,24.3865,24.3409,24.3409,244611.0
2015-09-28 12:20:00,32.03,32.05,32.0,32.04,250392.0,24.3485,24.3637,24.3257,24.3561,250392.0
2015-09-28 12:25:00,32.04,32.07,32.03,32.03,305210.0,24.3561,24.3789,24.3485,24.3485,305210.0
2015-09-28 12:30:00,32.03,32.05,32.01,32.03,85420.0,24.3485,24.3637,24.3333,24.3485,85420.0
2015-09-28 12:35:00,32.03,32.05,32.01,32.05,162589.0,24.3485,24.3637,24.3333,24.3637,162589.0
2015-09-28 12:40:00,32.04,32.06,32.01,32.02,97436.0,24.3561,24.3713,24.3333,24.3409,97436.0
2015-09-28 12:45:00,32.02,32.03,32.0,32.02,140330.0,24.3409,24.3485,24.3257,24.3409,140330.0
2015-09-28 12:50:00,32.02,32.04,31.99,32.01,169891.0,24.3409,24.3561,24.3181,24.3333,169891.0
2015-09-28 12:55:00,32.01,32.04,31.99,32.01,177346.0,24.3333,24.3561,24.3181,24.3333,177346.0
2015-09-28 13:00:00,32.01,32.04,32.0,32.04,180999.0,24.3333,24.3561,24.3257,24.3561,180999.0
2015-09-28 13:05:00,32.04,32.06,32.03,32.05,282871.0,24.3561,24.3713,24.3485,24.3637,282871.0
2015-09-28 13:10:00,32.05,32.06,32.03,32.04,140209.0,24.3637,24.3713,24.3485,24.3561,140209.0
2015-09-28 13:15:00,32.04,32.05,31.99,32.02,105874.0,24.3561,24.3637,24.3181,24.3409,105874.0
2015-09-28 13:20:00,32.02,32.04,32.0,32.01,128086.0,24.3409,24.3561,24.3257,24.3333,128086.0
2015-09-28 13:25:00,32.01,32.03,31.99,32.0,163164.0,24.3333,24.3485,24.3181,24.3257,163164.0
2015-09-28 13:30:00,32.01,32.07,31.99,32.04,150900.0,24.3333,24.3789,24.3181,24.3561,150900.0
2015-09-28 13:35:00,32.04,32.09,32.02,32.08,214458.0,24.3561,24.3941,24.3409,24.3865,214458.0
2015-09-28 13:40:00,32.08,32.1,32.05,32.06,264743.0,24.3865,24.4017,24.3637,24.3713,264743.0
2015-09-28 13:45:00,32.07,32.08,32.02,32.03,146630.0,24.3789,24.3865,24.3409,24.3485,146630.0
2015-09-28 13:50:00,32.02,32.04,31.95,31.96,1446376.0,24.3409,24.3561,24.2877,24.2953,1446376.0
2015-09-28 13:55:00,31.96,31.98,31.95,31.96,172593.0,24.2953,24.3105,24.2877,24.2953,172593.0
2015-09-28 14:00:00,31.96,31.97,31.93,31.94,165896.0,24.2953,24.3029,24.2725,24.2801,165896.0
2015-09-28 14:05:00,31.94,31.95,31.89,31.95,1588969.0,24.2801,24.2877,24.2421,24.2877,1588969.0
2015-09-28 14:10:00,31.95,31.95,31.9,31.92,330545.0,24.2877,24.2877,24.2497,24.2649,330545.0
2015-09-28 14:15:00,31.92,31.93,31.89,31.92,315412.0,24.2649,24.2725,24.2421,24.2649,315412.0
2015-09-28 14:20:00,31.92,31.96,31.9,31.95,250105.0,24.2649,24.2953,24.2497,24.2877,250105.0
2015-09-28 14:25:00,31.95,31.99,31.93,31.99,199210.0,24.2877,24.3181,24.2725,24.3181,199210.0
2015-09-28 14:30:00,31.99,31.99,31.96,31.97,180566.0,24.3181,24.3181,24.2953,24.3029,180566.0
2015-09-28 14:35:00,31.97,32.03,31.96,32.03,174033.0,24.3029,24.3485,24.2953,24.3485,174033.0
2015-09-28 14:40:00,32.03,32.05,32.01,32.04,237565.0,24.3485,24.3637,24.3333,24.3561,237565.0
2015-09-28 14:45:00,32.05,32.06,31.99,32.0,397572.0,24.3637,24.3713,24.3181,24.3257,397572.0
2015-09-28 14:50:00,32.0,32.01,31.94,31.96,206226.0,24.3257,24.3333,24.2801,24.2953,206226.0
2015-09-28 14:55:00,31.96,31.98,31.93,31.95,146160.0,24.2953,24.3105,24.2725,24.2877,146160.0
2015-09-28 15:00:00,31.96,31.98,31.92,31.97,222447.0,24.2953,24.3105,24.2649,24.3029,222447.0
2015-09-28 15:05:00,31.98,31.98,31.92,31.92,395869.0,24.3105,24.3105,24.2649,24.2649,395869.0
2015-09-28 15:10:00,31.91,31.93,31.9,31.93,311386.0,24.2573,24.2725,24.2497,24.2725,311386.0
2015-09-28 15:15:00,31.93,31.98,31.92,31.98,346829.0,24.2725,24.3105,24.2649,24.3105,346829.0
2015-09-28 15:20:00,31.98,31.99,31.93,31.95,391008.0,24.3105,24.3181,24.2725,24.2877,391008.0
2015-09-28 15:25:00,31.95,31.97,31.93,31.95,263831.0,24.2877,24.3029,24.2725,24.2877,263831.0
2015-09-28 15:30:00,31.95,32.03,31.94,32.02,539742.0,24.2877,24.3485,24.2801,24.3409,539742.0
2015-09-28 15:35:00,32.02,32.09,32.01,32.04,486632.0,24.3409,24.3941,24.3333,24.3561,486632.0
2015-09-28 15:40:00,32.04,32.09,32.03,32.05,510310.0,24.3561,24.3941,24.3485,24.3637,510310.0
2015-09-28 15:45:00,32.04,32.07,32.03,32.05,477195.0,24.3561,24.3789,24.3485,24.3637,477195.0
2015-09-28 15:50:00,32.06,32.08,32.03,32.05,578100.0,24.3713,24.3865,24.3485,24.3637,578100.0
2015-09-28 15:55:00,32.05,32.05,31.96,31.96,961353.0,24.3637,24.3637,24.2953,24.2953,961353.0
2015-09-29 09:30:00,32.08,32.15,32.05,32.09,492041.0,24.3865,24.4397,24.3637,24.3941,492041.0
2015-09-29 09:35:00,32.09,32.12,32.08,32.08,500104.0,24.3941,24.4169,24.3865,24.3865,500104.0
2015-09-29 09:40:00,32.07,32.08,31.99,32.0,384926.0,24.3789,24.3865,24.3181,24.3257,384926.0
2015-09-29 09:45:00,32.0,32.03,31.97,31.97,449302.0,24.3257,24.3485,24.3029,24.3029,449302.0
2015-09-29 09:50:00,31.97,32.09,31.96,32.09,261596.0,24.3029,24.3941,24.2953,24.3941,261596.0
2015-09-29 09:55:00,32.09,32.19,32.09,32.18,404845.0,24.3941,24.4701,24.3941,24.4625,404845.0
2015-09-29 10:00:00,32.19,32.23,32.13,32.13,220902.0,24.4701,24.5005,24.4245,24.4245,220902.0
2015-09-29 10:05:00,32.14,32.21,32.11,32.13,312823.0,24.4321,24.4853,24.4093,24.4245,312823.0
2015-09-29 10:10:00,32.13,32.21,32.12,32.21,387412.0,24.4245,24.4853,24.4169,24.4853,387412.0
2015-09-29 10:15:00,32.2,32.26,32.2,32.23,190432.0,24.4777,24.5233,24.4777,24.5005,190432.0
2015-09-29 10:20:00,32.23,32.27,32.19,32.21,169305.0,24.5005,24.5309,24.4701,24.4853,169305.0
2015-09-29 10:25:00,32.21,32.33,32.21,32.33,386495.0,24.4853,24.5765,24.4853,24.5765,386495.0
2015-09-29 10:30:00,32.33,32.37,32.3,32.34,265477.0,24.5765,24.6069,24.5537,24.5841,265477.0
2015-09-29 10:35:00,32.34,32.35,32.3,32.3,253924.0,24.5841,24.5917,24.5537,24.5537,253924.0
2015-09-29 10:40:00,32.3,32.31,32.24,32.25,319051.0,24.5537,24.5613,24.5081,24.5157,319051.0
2015-09-29 10:45:00,32.25,32.27,32.21,32.22,281973.0,24.5157,24.5309,24.4853,24.4929,281973.0
2015-09-29 10:50:00,32.21,32.25,32.19,32.25,162319.0,24.4853,24.5157,24.4701,24.5157,162319.0
2015-09-29 10:55:00,32.25,32.28,32.23,32.25,203679.0,24.5157,24.5385,24.5005,24.5157,203679.0
2015-09-29 11:00:00,32.27,32.31,32.25,32.3,252627.0,24.5309,24.5613,24.5157,24.5537,252627.0
2015-09-29 11:05:00,32.3,32.31,32.24,32.25,128759.0,24.5537,24.5613,24.5081,24.5157,128759.0
2015-09-29 11:10:00,32.24,32.26,32.2,32.22,97331.0,24.5081,24.5233,24.4777,24.4929,97331.0
2015-09-29 11:15:00,32.21,32.23,32.19,32.2,98992.0,24.4853,24.5005,24.4701,24.4777,98992.0
2015-09-29 11:20:00,32.19,32.22,32.16,32.21,142290.0,24.4701,24.4929,24.4473,24.4853,142290.0
2015-09-29 11:25:00,32.21,32.28,32.19,32.26,153287.0,24.4853,24.5385,24.4701,24.5233,153287.0
2015-09-29 11:30:00,32.26,32.26,32.19,32.2,125469.0,24.5233,24.5233,24.4701,24.4777,125469.0
2015-09-29 11:35:00,32.21,32.26,32.17,32.25,83250.0,24.4853,24.5233,24.4549,24.5157,83250.0
2015-09-29 11:40:00,32.25,32.28,32.21,32.22,117891.0,24.5157,24.5385,24.4853,24.4929,117891.0
2015-09-29 11:45:00,32.21,32.27,32.2,32.25,183156.0,24.4853,24.5309,24.4777,24.5157,183156.0
2015-09-29 11:50:00,32.25,32.31,32.24,32.28,150103.0,24.5157,24.5613,24.5081,24.5385,150103.0
2015-09-29 11:55:00,32.29,32.3,32.24,32.24,141500.0,24.5461,24.5537,24.5081,24.5081,141500.0
2015-09-29 12:00:00,32.23,32.26,32.2,32.22,97271.0,24.5005,24.5233,24.4777,24.4929,97271.0
2015-09-29 12:05:00,32.22,32.24,32.19,32.21,129838.0,24.4929,24.5081,24.4701,24.4853,129838.0
2015-09-29 12:10:00,32.2,32.21,32.15,32.18,159995.0,24.4777,24.4853,24.4397,24.4625,159995.0
2015-09-29 12:15:00,32.19,32.26,32.19,32.22,173060.0,24.4701,24.5233,24.4701,24.4929,173060.0
2015-09-29 12:20:00,32.22,32.26,32.21,32.25,213292.0,24.4929,24.5233,24.4853,24.5157,213292.0
2015-09-29 12:25:00,32.26,32.29,32.24,32.27,118902.0,24.5233,24.5461,24.5081,24.5309,118902.0
2015-09-29 12:30:00,32.27,32.29,32.24,32.29,118940.0,24.5309,24.5461,24.5081,24.5461,118940.0
2015-09-29 12:35:00,32.29,32.29,32.21,32.22,95840.0,24.5461,24.5461,24.4853,24.4929,95840.0
2015-09-29 12:40:00,32.22,32.24,32.17,32.24,88354.0,24.4929,24.5081,24.4549,24.5081,88354.0
2015-09-29 12:45:00,32.24,32.25,32.18,32.22,86372.0,24.5081,24.5157,24.4625,24.4929,86372.0
2015-09-29 12:50:00,32.22,32.23,32.19,32.22,92629.0,24.4929,24.5005,24.4701,24.4929,92629.0
2015-09-29 12:55:00,32.21,32.22,32.15,32.16,111238.0,24.4853,24.4929,24.4397,24.4473,111238.0
2015-09-29 13:00:00,32.16,32.21,32.16,32.19,87929.0,24.4473,24.4853,24.4473,24.4701,87929.0
2015-09-29 13:05:00,32.18,32.24,32.18,32.23,85341.0,24.4625,24.5081,24.4625,24.5005,85341.0
2015-09-29 13:10:00,32.22,32.27,32.2,32.25,127943.0,24.4929,24.5309,24.4777,24.5157,127943.0
2015-09-29 13:15:00,32.24,32.29,32.23,32.29,88885.0,24.5081,24.5461,24.5005,24.5461,88885.0
2015-09-29 13:20:00,32.29,32.32,32.28,32.28,99408.0,24.5461,24.5689,24.5385,24.5385,99408.0
2015-09-29 13:25:00,32.29,32.31,32.28,32.29,142517.0,24.5461,24.5613,24.5385,24.5461,142517.0
2015-09-29 13:30:00,32.29,32.34,32.29,32.31,146895.0,24.5461,24.5841,24.5461,24.5613,146895.0
2015-09-29 13:35:00,32.31,32.33,32.3,32.31,196676.0,24.5613,24.5765,24.5537,24.5613,196676.0
2015-09-29 13:40:00,32.32,32.35,32.32,32.35,85728.0,24.5689,24.5917,24.5689,24.5917,85728.0
2015-09-29 13:45:00,32.35,32.37,32.32,32.32,100215.0,24.5917,24.6069,24.5689,24.5689,100215.0
2015-09-29 13:50:00,32.32,32.33,32.3,32.31,93590.0,24.5689,24.5765,24.5537,24.5613,93590.0
2015-09-29 13:55:00,32.32,32.35,32.31,32.35,98110.0,24.5689,24.5917,24.5613,24.5917,98110.0
2015-09-29 14:00:00,32.36,32.36,32.26,32.29,182783.0,24.5993,24.5993,24.5233,24.5461,182783.0
2015-09-29 14:05:00,32.28,32.29,32.25,32.28,100488.0,24.5385,24.5461,24.5157,24.5385,100488.0
2015-09-29 14:10:00,32.28,32.3,32.26,32.26,219517.0,24.5385,24.5537,24.5233,24.5233,219517.0
2015-09-29 14:15:00,32.26,32.3,32.24,32.29,164115.0,24.5233,24.5537,24.5081,24.5461,164115.0
2015-09-29 14:20:00,32.29,32.31,32.28,32.29,275317.0,24.5461,24.5613,24.5385,24.5461,275317.0
2015-09-29 14:25:00,32.3,32.36,32.29,32.35,196861.0,24.5537,24.5993,24.5461,24.5917,196861.0
2015-09-29 14:30:00,32.34,32.36,32.3,32.3,109497.0,24.5841,24.5993,24.5537,24.5537,109497.0
2015-09-29 14:35:00,32.31,32.31,32.28,32.31,133966.0,24.5613,24.5613,24.5385,24.5613,133966.0
2015-09-29 14:40:00,32.31,32.33,32.29,32.3,260285.0,24.5613,24.5765,24.5461,24.5537,260285.0
2015-09-29 14:45:00,32.29,32.31,32.22,32.22,220501.0,24.5461,24.5613,24.4929,24.4929,220501.0
2015-09-29 14:50:00,32.23,32.25,32.21,32.22,295024.0,24.5005,24.5157,24.4853,24.4929,295024.0
2015-09-29 14:55:00,32.22,32.25,32.19,32.19,228853.0,24.4929,24.5157,24.4701,24.4701,228853.0
2015-09-29 15:00:00,32.19,32.2,32.13,32.16,209935.0,24.4701,24.4777,24.4245,24.4473,209935.0
2015-09-29 15:05:00,32.17,32.21,32.15,32.16,413649.0,24.4549,24.4853,24.4397,24.4473,413649.0
2015-09-29 15:10:00,32.16,32.19,32.14,32.16,196584.0,24.4473,24.4701,24.4321,24.4473,196584.0
2015-09-29 15:15:00,32.16,32.2,32.14,32.15,289807.0,24.4473,24.4777,24.4321,24.4397,289807.0
2015-09-29 15:20:00,32.14,32.14,32.09,32.1,246329.0,24.4321,24.4321,24.3941,24.4017,246329.0
2015-09-29 15:25:00,32.1,32.14,32.08,32.08,228534.0,24.4017,24.4321,24.3865,24.3865,228534.0
2015-09-29 15:30:00,32.09,32.19,32.09,32.15,473152.0,24.3941,24.4701,24.3941,24.4397,473152.0
2015-09-29 15:35:00,32.14,32.22,32.14,32.17,224758.0,24.4321,24.4929,24.4321,24.4549,224758.0
2015-09-29 15:40:00,32.16,32.17,32.12,32.16,188916.0,24.4473,24.4549,24.4169,24.4473,188916.0
2015-09-29 15:45:00,32.16,32.22,32.12,32.22,375384.0,24.4473,24.4929,24.4169,24.4929,375384.0
2015-09-29 15:50:00,32.22,32.26,32.2,32.25,510134.0,24.4929,24.5233,24.4777,24.5157,510134.0
2015-09-29 15:55:00,32.25,32.29,32.22,32.24,1199908.0,24.5157,24.5461,24.4929,24.5081,1199908.0
2015-09-30 09:30:00,33.01,33.01,32.92,32.99,880858.0,25.0935,25.0935,25.025,25.0783,880858.0
2015-09-30 09:35:00,32.99,33.04,32.96,32.97,376380.0,25.0783,25.1163,25.0555,25.0631,376380.0
2015-09-30 09:40:00,32.99,33.02,32.92,32.95,377983.0,25.0783,25.1011,25.025,25.0479,377983.0
2015-09-30 09:45:00,32.94,33.01,32.91,33.0,350081.0,25.0403,25.0935,25.0174,25.0859,350081.0
2015-09-30 09:50:00,33.0,33.02,32.98,32.99,384232.0,25.0859,25.1011,25.0707,25.0783,384232.0
2015-09-30 09:55:00,33.0,33.0,32.96,32.97,176669.0,25.0859,25.0859,25.0555,25.0631,176669.0
2015-09-30 10:00:00,32.97,33.02,32.97,33.02,214018.0,25.0631,25.1011,25.0631,25.1011,214018.0
2015-09-30 10:05:00,33.01,33.08,32.99,33.07,231842.0,25.0935,25.1467,25.0783,25.1391,231842.0
2015-09-30 10:10:00,33.08,33.08,33.03,33.04,209689.0,25.1467,25.1467,25.1087,25.1163,209689.0
2015-09-30 10:15:00,33.04,33.05,33.02,33.03,186777.0,25.1163,25.1239,25.1011,25.1087,186777.0
2015-09-30 10:20:00,33.04,33.06,33.01,33.03,148652.0,25.1163,25.1315,25.0935,25.1087,148652.0
2015-09-30 10:25:00,33.03,33.05,33.01,33.04,213328.0,25.1087,25.1239,25.0935,25.1163,213328.0
2015-09-30 10:30:00,33.04,33.04,32.97,32.99,286558.0,25.1163,25.1163,25.0631,25.0783,286558.0
2015-09-30 10:35:00,32.99,33.05,32.99,33.03,282994.0,25.0783,25.1239,25.0783,25.1087,282994.0
2015-09-30 10:40:00,33.04,33.06,33.02,33.02,298516.0,25.1163,25.1315,25.1011,25.1011,298516.0
2015-09-30 10:45:00,33.02,33.04,33.01,33.01,347271.0,25.1011,25.1163,25.0935,25.0935,347271.0
2015-09-30 10:50:00,33.02,33.05,33.0,33.01,210892.0,25.1011,25.1239,25.0859,25.0935,210892.0
2015-09-30 10:55:00,33.02,33.03,32.99,33.01,235610.0,25.1011,25.1087,25.0783,25.0935,235610.0
2015-09-30 11:00:00,33.01,33.02,32.99,33.01,191215.0,25.0935,25.1011,25.0783,25.0935,191215.0
2015-09-30 11:05:00,33.01,33.03,33.0,33.0,183984.0,25.0935,25.1087,25.0859,25.0859,183984.0
2015-09-30 11:10:00,33.0,33.05,33.0,33.04,290449.0,25.0859,25.1239,25.0859,25.1163,290449.0
2015-09-30 11:15:00,33.04,33.05,33.01,33.05,215166.0,25.1163,25.1239,25.0935,25.1239,215166.0
2015-09-30 11:20:00,33.04,33.05,33.0,33.02,217193.0,25.1163,25.1239,25.0859,25.1011,217193.0
2015-09-30 11:25:00,33.02,33.04,33.01,33.03,343709.0,25.1011,25.1163,25.0935,25.1087,343709.0
2015-09-30 11:30:00,33.03,33.06,33.01,33.05,296416.0,25.1087,25.1315,25.0935,25.1239,296416.0
2015-09-30 11:35:00,33.05,33.06,33.01,33.02,302877.0,25.1239,25.1315,25.0935,25.1011,302877.0
2015-09-30 11:40:00,33.02,33.03,32.95,32.95,232874.0,25.1011,25.1087,25.0479,25.0479,232874.0
2015-09-30 11:45:00,32.95,32.98,32.95,32.98,179145.0,25.0479,25.0707,25.0479,25.0707,179145.0
2015-09-30 11:50:00,32.97,33.0,32.95,32.98,165836.0,25.0631,25.0859,25.0479,25.0707,165836.0
2015-09-30 11:55:00,32.98,33.0,32.94,32.98,177431.0,25.0707,25.0859,25.0403,25.0707,177431.0
2015-09-30 12:00:00,32.99,33.02,32.98,33.01,179674.0,25.0783,25.1011,25.0707,25.0935,179674.0
2015-09-30 12:05:00,33.0,33.01,32.92,32.92,476767.0,25.0859,25.0935,25.025,25.025,476767.0
2015-09-30 12:10:00,32.91,32.94,32.89,32.9,134335.0,25.0174,25.0403,25.0022,25.0098,134335.0
2015-09-30 12:15:00,32.9,32.91,32.84,32.87,228729.0,25.0098,25.0174,24.9642,24.987,228729.0
2015-09-30 12:20:00,32.87,32.88,32.83,32.87,220283.0,24.987,24.9946,24.9566,24.987,220283.0
2015-09-30 12:25:00,32.87,32.91,32.87,32.89,90988.0,24.987,25.0174,24.987,25.0022,90988.0
2015-09-30 12:30:00,32.89,32.93,32.87,32.91,167750.0,25.0022,25.0326,24.987,25.0174,167750.0
2015-09-30 12:35:00,32.91,32.92,32.9,32.91,177914.0,25.0174,25.025,25.0098,25.0174,177914.0
2015-09-30 12:40:00,32.91,32.91,32.87,32.9,112652.0,25.0174,25.0174,24.987,25.0098,112652.0
2015-09-30 12:45:00,32.9,32.9,32.8,32.81,185718.0,25.0098,25.0098,24.9338,24.9414,185718.0
2015-09-30 12:50:00,32.81,32.85,32.8,32.83,216320.0,24.9414,24.9718,24.9338,24.9566,216320.0
2015-09-30 12:55:00,32.84,32.85,32.82,32.85,189635.0,24.9642,24.9718,24.949,24.9718,189635.0
2015-09-30 13:00:00,32.84,32.88,32.84,32.88,189033.0,24.9642,24.9946,24.9642,24.9946,189033.0
2015-09-30 13:05:00,32.88,32.91,32.88,32.89,115611.0,24.9946,25.0174,24.9946,25.0022,115611.0
2015-09-30 13:10:00,32.89,32.91,32.87,32.89,532211.0,25.0022,25.0174,24.987,25.0022,532211.0
2015-09-30 13:15:00,32.89,32.95,32.88,32.95,366365.0,25.0022,25.0479,24.9946,25.0479,366365.0
2015-09-30 13:20:00,32.94,32.95,32.92,32.93,895721.0,25.0403,25.0479,25.025,25.0326,895721.0
2015-09-30 13:25:00,32.93,32.94,32.9,32.93,563381.0,25.0326,25.0403,25.0098,25.0326,563381.0
2015-09-30 13:30:00,32.92,32.94,32.91,32.91,167344.0,25.025,25.0403,25.0174,25.0174,167344.0
2015-09-30 13:35:00,32.91,32.95,32.91,32.93,150445.0,25.0174,25.0479,25.0174,25.0326,150445.0
2015-09-30 13:40:00,32.93,32.99,32.92,32.97,272401.0,25.0326,25.0783,25.025,25.0631,272401.0
2015-09-30 13:45:00,32.97,32.98,32.93,32.95,253349.0,25.0631,25.0707,25.0326,25.0479,253349.0
2015-09-30 13:50:00,32.95,32.99,32.94,32.97,235195.0,25.0479,25.0783,25.0403,25.0631,235195.0
2015-09-30 13:55:00,32.98,32.99,32.95,32.95,167717.0,25.0707,25.0783,25.0479,25.0479,167717.0
2015-09-30 14:00:00,32.95,32.96,32.92,32.93,155743.0,25.0479,25.0555,25.025,25.0326,155743.0
2015-09-30 14:05:00,32.93,32.95,32.92,32.92,344616.0,25.0326,25.0479,25.025,25.025,344616.0
2015-09-30 14:10:00,32.92,32.93,32.88,32.91,270104.0,25.025,25.0326,24.9946,25.0174,270104.0
2015-09-30 14:15:00,32.91,32.95,32.9,32.95,279481.0,25.0174,25.0479,25.0098,25.0479,279481.0
2015-09-30 14:20:00,32.95,32.97,32.94,32.97,212789.0,25.0479,25.0631,25.0403,25.0631,212789.0
2015-09-30 14:25:00,32.97,32.97,32.93,32.95,238550.0,25.0631,25.0631,25.0326,25.0479,238550.0
2015-09-30 14:30:00,32.95,32.97,32.9,32.91,240295.0,25.0479,25.0631,25.0098,25.0174,240295.0
2015-09-30 14:35:00,32.91,32.93,32.9,32.91,202147.0,25.0174,25.0326,25.0098,25.0174,202147.0
2015-09-30 14:40:00,32.91,32.95,32.9,32.94,339885.0,25.0174,25.0479,25.0098,25.0403,339885.0
2015-09-30 14:45:00,32.94,32.98,32.93,32.95,188436.0,25.0403,25.0707,25.0326,25.0479,188436.0
2015-09-30 14:50:00,32.95,32.98,32.94,32.98,212283.0,25.0479,25.0707,25.0403,25.0707,212283.0
2015-09-30 14:55:00,32.97,33.01,32.97,33.0,245239.0,25.0631,25.0935,25.0631,25.0859,245239.0
2015-09-30 15:00:00,33.0,33.02,32.94,32.95,253705.0,25.0859,25.1011,25.0403,25.0479,253705.0
2015-09-30 15:05:00,32.95,32.97,32.92,32.95,235648.0,25.0479,25.0631,25.025,25.0479,235648.0
2015-09-30 15:10:00,32.95,32.97,32.93,32.96,298255.0,25.0479,25.0631,25.0326,25.0555,298255.0
2015-09-30 15:15:00,32.97,32.98,32.94,32.97,227520.0,25.0631,25.0707,25.0403,25.0631,227520.0
2015-09-30 15:20:00,32.96,33.0,32.95,32.96,260075.0,25.0555,25.0859,25.0479,25.0555,260075.0
2015-09-30 15:25:00,32.96,33.0,32.95,32.98,253599.0,25.0555,25.0859,25.0479,25.0707,253599.0
2015-09-30 15:30:00,32.98,33.03,32.98,33.03,426208.0,25.0707,25.1087,25.0707,25.1087,426208.0
2015-09-30 15:35:00,33.04,33.05,33.01,33.03,302742.0,25.1163,25.1239,25.0935,25.1087,302742.0
2015-09-30 15:40:00,33.02,33.05,33.01,33.05,357462.0,25.1011,25.1239,25.0935,25.1239,357462.0
2015-09-30 15:45:00,33.04,33.1,33.04,33.08,865840.0,25.1163,25.1619,25.1163,25.1467,865840.0
2015-09-30 15:50:00,33.08,33.13,33.07,33.12,1057498.0,25.1467,25.1847,25.1391,25.1771,1057498.0
2015-09-30 15:55:00,33.12,33.16,33.09,33.11,1431450.0,25.1771,25.2075,25.1543,25.1695,1431450.0
2015-10-01 09:30:00,33.34,33.39,33.31,33.34,660376.0,25.3443,25.3823,25.3215,25.3443,660376.0
2015-10-01 09:35:00,33.35,33.35,33.23,33.25,938752.0,25.3519,25.3519,25.2607,25.2759,938752.0
2015-10-01 09:40:00,33.24,33.27,33.21,33.25,597744.0,25.2683,25.2911,25.2455,25.2759,597744.0
2015-10-01 09:45:00,33.26,33.34,33.25,33.33,491385.0,25.2835,25.3443,25.2759,25.3367,491385.0
2015-10-01 09:50:00,33.34,33.38,33.33,33.35,176716.0,25.3443,25.3747,25.3367,25.3519,176716.0
2015-10-01 09:55:00,33.34,33.36,33.25,33.26,123609.0,25.3443,25.3595,25.2759,25.2835,123609.0
2015-10-01 10:00:00,33.26,33.28,33.18,33.24,486538.0,25.2835,25.2987,25.2227,25.2683,486538.0
2015-10-01 10:05:00,33.24,33.32,33.23,33.3,565255.0,25.2683,25.3291,25.2607,25.3139,565255.0
2015-10-01 10:10:00,33.31,33.36,33.29,33.3,348014.0,25.3215,25.3595,25.3063,25.3139,348014.0
2015-10-01 10:15:00,33.31,33.36,33.3,33.3,446900.0,25.3215,25.3595,25.3139,25.3139,446900.0
2015-10-01 10:20:00,33.31,33.33,33.28,33.3,311364.0,25.3215,25.3367,25.2987,25.3139,311364.0
2015-10-01 10:25:00,33.3,33.37,33.28,33.34,179560.0,25.3139,25.3671,25.2987,25.3443,179560.0
2015-10-01 10:30:00,33.34,33.37,33.27,33.27,202868.0,25.3443,25.3671,25.2911,25.2911,202868.0
2015-10-01 10:35:00,33.27,33.32,33.26,33.31,216112.0,25.2911,25.3291,25.2835,25.3215,216112.0
2015-10-01 10:40:00,33.32,33.34,33.25,33.27,216094.0,25.3291,25.3443,25.2759,25.2911,216094.0
2015-10-01 10:45:00,33.28,33.34,33.28,33.3,239762.0,25.2987,25.3443,25.2987,25.3139,239762.0
2015-10-01 10:50:00,33.3,33.31,33.2,33.2,241101.0,25.3139,25.3215,25.2379,25.2379,241101.0
2015-10-01 10:55:00,33.19,33.23,33.18,33.19,390316.0,25.2303,25.2607,25.2227,25.2303,390316.0
2015-10-01 11:00:00,33.19,33.2,33.15,33.19,267218.0,25.2303,25.2379,25.1999,25.2303,267218.0
2015-10-01 11:05:00,33.19,33.2,33.15,33.16,245242.0,25.2303,25.2379,25.1999,25.2075,245242.0
2015-10-01 11:10:00,33.16,33.2,33.15,33.16,175615.0,25.2075,25.2379,25.1999,25.2075,175615.0
2015-10-01 11:15:00,33.15,33.17,33.11,33.13,290215.0,25.1999,25.2151,25.1695,25.1847,290215.0
2015-10-01 11:20:00,33.12,33.15,33.1,33.13,174693.0,25.1771,25.1999,25.1619,25.1847,174693.0
2015-10-01 11:25:00,33.13,33.16,33.12,33.14,269402.0,25.1847,25.2075,25.1771,25.1923,269402.0
2015-10-01 11:30:00,33.15,33.18,33.11,33.12,121232.0,25.1999,25.2227,25.1695,25.1771,121232.0
2015-10-01 11:35:00,33.12,33.17,33.08,33.12,238713.0,25.1771,25.2151,25.1467,25.1771,238713.0
2015-10-01 11:40:00,33.12,33.14,33.1,33.12,111878.0,25.1771,25.1923,25.1619,25.1771,111878.0
2015-10-01 11:45:00,33.11,33.12,33.06,33.1,81272.0,25.1695,25.1771,25.1315,25.1619,81272.0
2015-10-01 11:50:00,33.1,33.11,33.02,33.03,116843.0,25.1619,25.1695,25.1011,25.1087,116843.0
2015-10-01 11:55:00,33.03,33.04,33.0,33.02,166824.0,25.1087,25.1163,25.0859,25.1011,166824.0
2015-10-01 12:00:00,33.02,33.03,32.97,32.99,97961.0,25.1011,25.1087,25.0631,25.0783,97961.0
2015-10-01 12:05:00,32.99,32.99,32.93,32.95,148342.0,25.0783,25.0783,25.0326,25.0479,148342.0
2015-10-01 12:10:00,32.95,32.99,32.94,32.99,120147.0,25.0479,25.0783,25.0403,25.0783,120147.0
2015-10-01 12:15:00,32.98,32.99,32.95,32.99,444216.0,25.0707,25.0783,25.0479,25.0783,444216.0
2015-10-01 12:20:00,32.99,33.0,32.95,32.96,167703.0,25.0783,25.0859,25.0479,25.0555,167703.0
2015-10-01 12:25:00,32.95,33.04,32.95,33.02,127309.0,25.0479,25.1163,25.0479,25.1011,127309.0
2015-10-01 12:30:00,33.02,33.08,33.02,33.07,125284.0,25.1011,25.1467,25.1011,25.1391,125284.0
2015-10-01 12:35:00,33.08,33.09,33.05,33.07,151215.0,25.1467,25.1543,25.1239,25.1391,151215.0
2015-10-01 12:40:00,33.07,33.08,33.05,33.07,107279.0,25.1391,25.1467,25.1239,25.1391,107279.0
2015-10-01 12:45:00,33.07,33.08,33.04,33.05,83654.0,25.1391,25.1467,25.1163,25.1239,83654.0
2015-10-01 12:50:00,33.05,33.05,33.02,33.03,189159.0,25.1239,25.1239,25.1011,25.1087,189159.0
2015-10-01 12:55:00,33.02,33.05,33.02,33.04,87435.0,25.1011,25.1239,25.1011,25.1163,87435.0
2015-10-01 13:00:00,33.04,33.05,33.0,33.02,171670.0,25.1163,25.1239,25.0859,25.1011,171670.0
2015-10-01 13:05:00,33.01,33.04,33.01,33.04,110579.0,25.0935,25.1163,25.0935,25.1163,110579.0
2015-10-01 13:10:00,33.04,33.04,33.01,33.02,76641.0,25.1163,25.1163,25.0935,25.1011,76641.0
2015-10-01 13:15:00,33.02,33.08,33.01,33.05,165587.0,25.1011,25.1467,25.0935,25.1239,165587.0
2015-10-01 13:20:00,33.05,33.06,33.01,33.04,135732.0,25.1239,25.1315,25.0935,25.1163,135732.0
2015-10-01 13:25:00,33.04,33.06,33.01,33.03,97528.0,25.1163,25.1315,25.0935,25.1087,97528.0
2015-10-01 13:30:00,33.03,33.07,33.02,33.05,171395.0,25.1087,25.1391,25.1011,25.1239,171395.0
2015-10-01 13:35:00,33.05,33.1,33.04,33.07,148527.0,25.1239,25.1619,25.1163,25.1391,148527.0
2015-10-01 13:40:00,33.06,33.08,33.05,33.06,153625.0,25.1315,25.1467,25.1239,25.1315,153625.0
2015-10-01 13:45:00,33.06,33.11,33.06,33.11,156714.0,25.1315,25.1695,25.1315,25.1695,156714.0
2015-10-01 13:50:00,33.12,33.13,33.07,33.1,178929.0,25.1771,25.1847,25.1391,25.1619,178929.0
2015-10-01 13:55:00,33.1,33.14,33.1,33.13,140502.0,25.1619,25.1923,25.1619,25.1847,140502.0
2015-10-01 14:00:00,33.14,33.14,33.08,33.09,229390.0,25.1923,25.1923,25.1467,25.1543,229390.0
2015-10-01 14:05:00,33.08,33.17,33.08,33.16,246479.0,25.1467,25.2151,25.1467,25.2075,246479.0
2015-10-01 14:10:00,33.17,33.2,33.15,33.18,149722.0,25.2151,25.2379,25.1999,25.2227,149722.0
2015-10-01 14:15:00,33.18,33.21,33.17,33.18,186352.0,25.2227,25.2455,25.2151,25.2227,186352.0
2015-10-01 14:20:00,33.18,33.2,33.13,33.15,183013.0,25.2227,25.2379,25.1847,25.1999,183013.0
2015-10-01 14:25:00,33.15,33.16,33.12,33.16,143147.0,25.1999,25.2075,25.1771,25.2075,143147.0
2015-10-01 14:30:00,33.16,33.2,33.15,33.16,201888.0,25.2075,25.2379,25.1999,25.2075,201888.0
2015-10-01 14:35:00,33.16,33.19,33.15,33.19,178597.0,25.2075,25.2303,25.1999,25.2303,178597.0
2015-10-01 14:40:00,33.18,33.2,33.16,33.16,287989.0,25.2227,25.2379,25.2075,25.2075,287989.0
2015-10-01 14:45:00,33.16,33.19,33.15,33.16,419258.0,25.2075,25.2303,25.1999,25.2075,419258.0
2015-10-01 14:50:00,33.16,33.2,33.15,33.2,242661.0,25.2075,25.2379,25.1999,25.2379,242661.0
2015-10-01 14:55:00,33.2,33.23,33.19,33.22,146359.0,25.2379,25.2607,25.2303,25.2531,146359.0
2015-10-01 15:00:00,33.21,33.26,33.21,33.22,281471.0,25.2455,25.2835,25.2455,25.2531,281471.0
2015-10-01 15:05:00,33.22,33.23,33.17,33.19,195933.0,25.2531,25.2607,25.2151,25.2303,195933.0
2015-10-01 15:10:00,33.19,33.25,33.18,33.25,107621.0,25.2303,25.2759,25.2227,25.2759,107621.0
2015-10-01 15:15:00,33.25,33.26,33.22,33.24,147268.0,25.2759,25.2835,25.2531,25.2683,147268.0
2015-10-01 15:20:00,33.24,33.25,33.21,33.23,242147.0,25.2683,25.2759,25.2455,25.2607,242147.0
2015-10-01 15:25:00,33.23,33.25,33.21,33.22,281028.0,25.2607,25.2759,25.2455,25.2531,281028.0
2015-10-01 15:30:00,33.22,33.22,33.16,33.2,669402.0,25.2531,25.2531,25.2075,25.2379,669402.0
2015-10-01 15:35:00,33.19,33.2,33.11,33.12,608018.0,25.2303,25.2379,25.1695,25.1771,608018.0
2015-10-01 15:40:00,33.13,33.16,33.12,33.16,298295.0,25.1847,25.2075,25.1771,25.2075,298295.0
2015-10-01 15:45:00,33.16,33.21,33.15,33.2,572713.0,25.2075,25.2455,25.1999,25.2379,572713.0
2015-10-01 15:50:00,33.19,33.21,33.19,33.21,775855.0,25.2303,25.2455,25.2303,25.2455,775855.0
2015-10-01 15:55:00,33.2,33.22,33.17,33.18,1375206.0,25.2379,25.2531,25.2151,25.2227,1375206.0
2015-10-02 09:30:00,33.05,33.1,32.97,32.99,862963.0,25.1239,25.1619,25.0631,25.0783,862963.0
2015-10-02 09:35:00,32.98,33.04,32.94,33.01,849034.0,25.0707,25.1163,25.0403,25.0935,849034.0
2015-10-02 09:40:00,33.0,33.07,33.0,33.06,547885.0,25.0859,25.1391,25.0859,25.1315,547885.0
2015-10-02 09:45:00,33.06,33.06,33.01,33.03,350451.0,25.1315,25.1315,25.0935,25.1087,350451.0
2015-10-02 09:50:00,33.02,33.03,32.99,33.02,149866.0,25.1011,25.1087,25.0783,25.1011,149866.0
2015-10-02 09:55:00,33.03,33.07,33.0,33.07,171093.0,25.1087,25.1391,25.0859,25.1391,171093.0
2015-10-02 10:00:00,33.07,33.09,33.03,33.05,852467.0,25.1391,25.1543,25.1087,25.1239,852467.0
2015-10-02 10:05:00,33.05,33.07,33.03,33.07,294233.0,25.1239,25.1391,25.1087,25.1391,294233.0
2015-10-02 10:10:00,33.07,33.14,33.07,33.13,217473.0,25.1391,25.1923,25.1391,25.1847,217473.0
2015-10-02 10:15:00,33.13,33.21,33.13,33.16,343229.0,25.1847,25.2455,25.1847,25.2075,343229.0
2015-10-02 10:20:00,33.16,33.2,33.16,33.19,461001.0,25.2075,25.2379,25.2075,25.2303,461001.0
2015-10-02 10:25:00,33.18,33.19,33.16,33.16,275872.0,25.2227,25.2303,25.2075,25.2075,275872.0
2015-10-02 10:30:00,33.16,33.2,33.14,33.19,293237.0,25.2075,25.2379,25.1923,25.2303,293237.0
2015-10-02 10:35:00,33.19,33.24,33.17,33.23,168792.0,25.2303,25.2683,25.2151,25.2607,168792.0
2015-10-02 10:40:00,33.23,33.35,33.23,33.35,301637.0,25.2607,25.3519,25.2607,25.3519,301637.0
2015-10-02 10:45:00,33.35,33.41,33.34,33.41,340550.0,25.3519,25.3975,25.3443,25.3975,340550.0
2015-10-02 10:50:00,33.41,33.43,33.4,33.41,351942.0,25.3975,25.4127,25.3899,25.3975,351942.0
2015-10-02 10:55:00,33.42,33.53,33.42,33.52,235726.0,25.4051,25.4888,25.4051,25.4812,235726.0
2015-10-02 11:00:00,33.52,33.54,33.5,33.5,224415.0,25.4812,25.4964,25.4659,25.4659,224415.0
2015-10-02 11:05:00,33.5,33.58,33.49,33.57,392023.0,25.4659,25.5268,25.4583,25.5192,392023.0
2015-10-02 11:10:00,33.58,33.59,33.55,33.55,278711.0,25.5268,25.5344,25.504,25.504,278711.0
2015-10-02 11:15:00,33.55,33.55,33.49,33.5,178789.0,25.504,25.504,25.4583,25.4659,178789.0
2015-10-02 11:20:00,33.51,33.53,33.46,33.47,321221.0,25.4736,25.4888,25.4355,25.4431,321221.0
2015-10-02 11:25:00,33.46,33.52,33.45,33.51,380859.0,25.4355,25.4812,25.4279,25.4736,380859.0
2015-10-02 11:30:00,33.51,33.56,33.5,33.55,449916.0,25.4736,25.5116,25.4659,25.504,449916.0
2015-10-02 11:35:00,33.56,33.59,33.54,33.54,217376.0,25.5116,25.5344,25.4964,25.4964,217376.0
2015-10-02 11:40:00,33.54,33.56,33.53,33.55,108802.0,25.4964,25.5116,25.4888,25.504,108802.0
2015-10-02 11:45:00,33.55,33.59,33.55,33.55,296769.0,25.504,25.5344,25.504,25.504,296769.0
2015-10-02 11:50:00,33.54,33.57,33.52,33.56,109643.0,25.4964,25.5192,25.4812,25.5116,109643.0
2015-10-02 11:55:00,33.56,33.61,33.55,33.59,174414.0,25.5116,25.5496,25.504,25.5344,174414.0
2015-10-02 12:00:00,33.59,33.61,33.58,33.59,106965.0,25.5344,25.5496,25.5268,25.5344,106965.0
2015-10-02 12:05:00,33.6,33.65,33.59,33.64,173899.0,25.542,25.58,25.5344,25.5724,173899.0
2015-10-02 12:10:00,33.64,33.71,33.64,33.7,318141.0,25.5724,25.6256,25.5724,25.618,318141.0
2015-10-02 12:15:00,33.7,33.73,33.68,33.72,168282.0,25.618,25.6408,25.6028,25.6332,168282.0
2015-10-02 12:20:00,33.71,33.75,33.7,33.73,117845.0,25.6256,25.656,25.618,25.6408,117845.0
2015-10-02 12:25:00,33.73,33.73,33.7,33.72,65555.0,25.6408,25.6408,25.618,25.6332,65555.0
2015-10-02 12:30:00,33.72,33.78,33.7,33.73,185595.0,25.6332,25.6788,25.618,25.6408,185595.0
2015-10-02 12:35:00,33.73,33.73,33.69,33.69,93275.0,25.6408,25.6408,25.6104,25.6104,93275.0
2015-10-02 12:40:00,33.7,33.72,33.69,33.72,74667.0,25.618,25.6332,25.6104,25.6332,74667.0
2015-10-02 12:45:00,33.72,33.79,33.72,33.77,140837.0,25.6332,25.6864,25.6332,25.6712,140837.0
2015-10-02 12:50:00,33.78,33.82,33.75,33.8,729782.0,25.6788,25.7092,25.656,25.694,729782.0
2015-10-02 12:55:00,33.8,33.82,33.78,33.79,250551.0,25.694,25.7092,25.6788,25.6864,250551.0
2015-10-02 13:00:00,33.79,33.84,33.77,33.82,244723.0,25.6864,25.7244,25.6712,25.7092,244723.0
2015-10-02 13:05:00,33.83,33.9,33.82,33.89,193935.0,25.7168,25.77,25.7092,25.7624,193935.0
2015-10-02 13:10:00,33.89,33.94,33.88,33.94,225077.0,25.7624,25.8004,25.7548,25.8004,225077.0
2015-10-02 13:15:00,33.94,33.95,33.9,33.91,328915.0,25.8004,25.808,25.77,25.7776,328915.0
2015-10-02 13:20:00,33.91,33.92,33.84,33.84,318990.0,25.7776,25.7852,25.7244,25.7244,318990.0
2015-10-02 13:25:00,33.84,33.85,33.8,33.8,143282.0,25.7244,25.732,25.694,25.694,143282.0
2015-10-02 13:30:00,33.8,33.83,33.79,33.81,181182.0,25.694,25.7168,25.6864,25.7016,181182.0
2015-10-02 13:35:00,33.81,33.81,33.75,33.76,126130.0,25.7016,25.7016,25.656,25.6636,126130.0
2015-10-02 13:40:00,33.76,33.79,33.73,33.79,234098.0,25.6636,25.6864,25.6408,25.6864,234098.0
2015-10-02 13:45:00,33.78,33.86,33.78,33.83,161228.0,25.6788,25.7396,25.6788,25.7168,161228.0
2015-10-02 13:50:00,33.84,33.85,33.81,33.81,138384.0,25.7244,25.732,25.7016,25.7016,138384.0
2015-10-02 13:55:00,33.82,33.85,33.8,33.82,190573.0,25.7092,25.732,25.694,25.7092,190573.0
2015-10-02 14:00:00,33.82,33.82,33.8,33.82,105499.0,25.7092,25.7092,25.694,25.7092,105499.0
2015-10-02 14:05:00,33.82,33.89,33.81,33.88,171320.0,25.7092,25.7624,25.7016,25.7548,171320.0
2015-10-02 14:10:00,33.89,33.89,33.82,33.84,133902.0,25.7624,25.7624,25.7092,25.7244,133902.0
2015-10-02 14:15:00,33.83,33.84,33.82,33.83,411806.0,25.7168,25.7244,25.7092,25.7168,411806.0
2015-10-02 14:20:00,33.82,33.85,33.8,33.84,821491.0,25.7092,25.732,25.694,25.7244,821491.0
2015-10-02 14:25:00,33.84,33.89,33.84,33.86,299667.0,25.7244,25.7624,25.7244,25.7396,299667.0
2015-10-02 14:30:00,33.86,33.88,33.85,33.86,311897.0,25.7396,25.7548,25.732,25.7396,311897.0
2015-10-02 14:35:00,33.86,33.88,33.85,33.88,235019.0,25.7396,25.7548,25.732,25.7548,235019.0
2015-10-02 14:40:00,33.88,33.89,33.83,33.86,321127.0,25.7548,25.7624,25.7168,25.7396,321127.0
2015-10-02 14:45:00,33.86,33.87,33.82,33.83,277412.0,25.7396,25.7472,25.7092,25.7168,277412.0
2015-10-02 14:50:00,33.84,33.84,33.8,33.83,233341.0,25.7244,25.7244,25.694,25.7168,233341.0
2015-10-02 14:55:00,33.83,33.84,33.79,33.79,279846.0,25.7168,25.7244,25.6864,25.6864,279846.0
2015-10-02 15:00:00,33.79,33.83,33.78,33.83,272578.0,25.6864,25.7168,25.6788,25.7168,272578.0
2015-10-02 15:05:00,33.82,33.88,33.8,33.88,220446.0,25.7092,25.7548,25.694,25.7548,220446.0
2015-10-02 15:10:00,33.88,33.92,33.86,33.91,296120.0,25.7548,25.7852,25.7396,25.7776,296120.0
2015-10-02 15:15:00,33.92,33.99,33.91,33.98,544619.0,25.7852,25.8384,25.7776,25.8308,544619.0
2015-10-02 15:20:00,33.99,34.01,33.98,34.0,469538.0,25.8384,25.8536,25.8308,25.846,469538.0
2015-10-02 15:25:00,34.01,34.02,34.0,34.01,353657.0,25.8536,25.8612,25.846,25.8536,353657.0
2015-10-02 15:30:00,34.02,34.04,34.01,34.04,428413.0,25.8612,25.8764,25.8536,25.8764,428413.0
2015-10-02 15:35:00,34.04,34.06,34.02,34.02,305352.0,25.8764,25.8916,25.8612,25.8612,305352.0
2015-10-02 15:40:00,34.02,34.03,34.0,34.01,253135.0,25.8612,25.8688,25.846,25.8536,253135.0
2015-10-02 15:45:00,34.0,34.04,34.0,34.03,259931.0,25.846,25.8764,25.846,25.8688,259931.0
2015-10-02 15:50:00,34.04,34.05,34.02,34.04,534021.0,25.8764,25.884,25.8612,25.8764,534021.0
2015-10-02 15:55:00,34.04,34.08,34.03,34.08,1684780.0,25.8764,25.9069,25.8688,25.9069,1684780.0
2015-10-05 09:30:00,34.47,34.52,34.41,34.52,738961.0,26.2033,26.2413,26.1577,26.2413,738961.0
2015-10-05 09:35:00,34.52,34.61,34.51,34.59,841907.0,26.2413,26.3097,26.2337,26.2945,841907.0
2015-10-05 09:40:00,34.59,34.61,34.58,34.61,262753.0,26.2945,26.3097,26.2869,26.3097,262753.0
2015-10-05 09:45:00,34.6,34.69,34.6,34.68,885129.0,26.3021,26.3706,26.3021,26.363,885129.0
2015-10-05 09:50:00,34.68,34.71,34.68,34.69,274545.0,26.363,26.3858,26.363,26.3706,274545.0
2015-10-05 09:55:00,34.69,34.71,34.68,34.7,211640.0,26.3706,26.3858,26.363,26.3782,211640.0
2015-10-05 10:00:00,34.7,34.72,34.63,34.65,282894.0,26.3782,26.3934,26.325,26.3402,282894.0
2015-10-05 10:05:00,34.65,34.66,34.63,34.63,375770.0,26.3402,26.3478,26.325,26.325,375770.0
2015-10-05 10:10:00,34.64,34.67,34.63,34.65,623837.0,26.3326,26.3554,26.325,26.3402,623837.0
2015-10-05 10:15:00,34.65,34.67,34.6,34.62,300303.0,26.3402,26.3554,26.3021,26.3173,300303.0
2015-10-05 10:20:00,34.62,34.65,34.6,34.65,152081.0,26.3173,26.3402,26.3021,26.3402,152081.0
2015-10-05 10:25:00,34.65,34.65,34.63,34.63,93347.0,26.3402,26.3402,26.325,26.325,93347.0
2015-10-05 10:30:00,34.64,34.66,34.63,34.64,184307.0,26.3326,26.3478,26.325,26.3326,184307.0
2015-10-05 10:35:00,34.65,34.69,34.64,34.67,412659.0,26.3402,26.3706,26.3326,26.3554,412659.0
2015-10-05 10:40:00,34.67,34.68,34.61,34.61,405173.0,26.3554,26.363,26.3097,26.3097,405173.0
2015-10-05 10:45:00,34.61,34.62,34.58,34.62,177326.0,26.3097,26.3173,26.2869,26.3173,177326.0
2015-10-05 10:50:00,34.62,34.67,34.6,34.67,140413.0,26.3173,26.3554,26.3021,26.3554,140413.0
2015-10-05 10:55:00,34.67,34.68,34.65,34.68,140905.0,26.3554,26.363,26.3402,26.363,140905.0
2015-10-05 11:00:00,34.68,34.71,34.67,34.7,111903.0,26.363,26.3858,26.3554,26.3782,111903.0
2015-10-05 11:05:00,34.7,34.73,34.7,34.72,177386.0,26.3782,26.401,26.3782,26.3934,177386.0
2015-10-05 11:10:00,34.72,34.73,34.71,34.71,262879.0,26.3934,26.401,26.3858,26.3858,262879.0
2015-10-05 11:15:00,34.71,34.71,34.69,34.7,334535.0,26.3858,26.3858,26.3706,26.3782,334535.0
2015-10-05 11:20:00,34.7,34.72,34.69,34.72,227103.0,26.3782,26.3934,26.3706,26.3934,227103.0
2015-10-05 11:25:00,34.72,34.75,34.71,34.73,219292.0,26.3934,26.4162,26.3858,26.401,219292.0
2015-10-05 11:30:00,34.74,34.77,34.73,34.74,143708.0,26.4086,26.4314,26.401,26.4086,143708.0
2015-10-05 11:35:00,34.74,34.75,34.72,34.73,188867.0,26.4086,26.4162,26.3934,26.401,188867.0
2015-10-05 11:40:00,34.73,34.76,34.72,34.75,162392.0,26.401,26.4238,26.3934,26.4162,162392.0
2015-10-05 11:45:00,34.75,34.77,34.74,34.77,115726.0,26.4162,26.4314,26.4086,26.4314,115726.0
2015-10-05 11:50:00,34.77,34.78,34.74,34.74,121530.0,26.4314,26.439,26.4086,26.4086,121530.0
2015-10-05 11:55:00,34.74,34.75,34.72,34.75,238535.0,26.4086,26.4162,26.3934,26.4162,238535.0
2015-10-05 12:00:00,34.75,34.76,34.72,34.72,126012.0,26.4162,26.4238,26.3934,26.3934,126012.0
2015-10-05 12:05:00,34.72,34.75,34.71,34.73,290148.0,26.3934,26.4162,26.3858,26.401,290148.0
2015-10-05 12:10:00,34.73,34.74,34.71,34.73,175470.0,26.401,26.4086,26.3858,26.401,175470.0
2015-10-05 12:15:00,34.72,34.75,34.72,34.74,296980.0,26.3934,26.4162,26.3934,26.4086,296980.0
2015-10-05 12:20:00,34.73,34.74,34.7,34.71,275285.0,26.401,26.4086,26.3782,26.3858,275285.0
2015-10-05 12:25:00,34.71,34.72,34.69,34.7,251016.0,26.3858,26.3934,26.3706,26.3782,251016.0
2015-10-05 12:30:00,34.71,34.72,34.7,34.71,172018.0,26.3858,26.3934,26.3782,26.3858,172018.0
2015-10-05 12:35:00,34.71,34.73,34.7,34.72,226381.0,26.3858,26.401,26.3782,26.3934,226381.0
2015-10-05 12:40:00,34.73,34.73,34.7,34.72,643953.0,26.401,26.401,26.3782,26.3934,643953.0
2015-10-05 12:45:00,34.72,34.75,34.72,34.75,211611.0,26.3934,26.4162,26.3934,26.4162,211611.0
2015-10-05 12:50:00,34.74,34.75,34.71,34.72,190655.0,26.4086,26.4162,26.3858,26.3934,190655.0
2015-10-05 12:55:00,34.72,34.72,34.68,34.69,240768.0,26.3934,26.3934,26.363,26.3706,240768.0
2015-10-05 13:00:00,34.69,34.7,34.67,34.7,147697.0,26.3706,26.3782,26.3554,26.3782,147697.0
2015-10-05 13:05:00,34.69,34.71,34.67,34.69,149552.0,26.3706,26.3858,26.3554,26.3706,149552.0
2015-10-05 13:10:00,34.69,34.72,34.69,34.72,88729.0,26.3706,26.3934,26.3706,26.3934,88729.0
2015-10-05 13:15:00,34.71,34.73,34.71,34.72,188993.0,26.3858,26.401,26.3858,26.3934,188993.0
2015-10-05 13:20:00,34.73,34.73,34.69,34.7,110150.0,26.401,26.401,26.3706,26.3782,110150.0
2015-10-05 13:25:00,34.7,34.72,34.7,34.72,31206.0,26.3782,26.3934,26.3782,26.3934,31206.0
2015-10-05 13:30:00,34.71,34.72,34.71,34.72,89295.0,26.3858,26.3934,26.3858,26.3934,89295.0
2015-10-05 13:35:00,34.72,34.74,34.71,34.73,51331.0,26.3934,26.4086,26.3858,26.401,51331.0
2015-10-05 13:40:00,34.73,34.74,34.71,34.72,70284.0,26.401,26.4086,26.3858,26.3934,70284.0
2015-10-05 13:45:00,34.72,34.75,34.72,34.75,78580.0,26.3934,26.4162,26.3934,26.4162,78580.0
2015-10-05 13:50:00,34.74,34.75,34.72,34.72,176056.0,26.4086,26.4162,26.3934,26.3934,176056.0
2015-10-05 13:55:00,34.72,34.75,34.72,34.74,125057.0,26.3934,26.4162,26.3934,26.4086,125057.0
2015-10-05 14:00:00,34.74,34.75,34.72,34.72,78040.0,26.4086,26.4162,26.3934,26.3934,78040.0
2015-10-05 14:05:00,34.72,34.74,34.71,34.73,86998.0,26.3934,26.4086,26.3858,26.401,86998.0
2015-10-05 14:10:00,34.73,34.75,34.73,34.73,107533.0,26.401,26.4162,26.401,26.401,107533.0
2015-10-05 14:15:00,34.73,34.77,34.73,34.75,487425.0,26.401,26.4314,26.401,26.4162,487425.0
2015-10-05 14:20:00,34.75,34.77,34.74,34.76,126468.0,26.4162,26.4314,26.4086,26.4238,126468.0
2015-10-05 14:25:00,34.76,34.78,34.75,34.77,186828.0,26.4238,26.439,26.4162,26.4314,186828.0
2015-10-05 14:30:00,34.77,34.79,34.76,34.76,257938.0,26.4314,26.4466,26.4238,26.4238,257938.0
2015-10-05 14:35:00,34.76,34.78,34.76,34.77,124158.0,26.4238,26.439,26.4238,26.4314,124158.0
2015-10-05 14:40:00,34.77,34.79,34.77,34.77,194547.0,26.4314,26.4466,26.4314,26.4314,194547.0
2015-10-05 14:45:00,34.77,34.78,34.75,34.76,193602.0,26.4314,26.439,26.4162,26.4238,193602.0
2015-10-05 14:50:00,34.76,34.77,34.75,34.76,244313.0,26.4238,26.4314,26.4162,26.4238,244313.0
2015-10-05 14:55:00,34.76,34.77,34.75,34.76,186154.0,26.4238,26.4314,26.4162,26.4238,186154.0
2015-10-05 15:00:00,34.76,34.78,34.75,34.77,333741.0,26.4238,26.439,26.4162,26.4314,333741.0
2015-10-05 15:05:00,34.77,34.79,34.76,34.79,337086.0,26.4314,26.4466,26.4238,26.4466,337086.0
2015-10-05 15:10:00,34.79,34.79,34.77,34.77,173265.0,26.4466,26.4466,26.4314,26.4314,173265.0
2015-10-05 15:15:00,34.77,34.78,34.76,34.76,229448.0,26.4314,26.439,26.4238,26.4238,229448.0
2015-10-05 15:20:00,34.76,34.77,34.74,34.75,398920.0,26.4238,26.4314,26.4086,26.4162,398920.0
2015-10-05 15:25:00,34.75,34.76,34.73,34.75,258614.0,26.4162,26.4238,26.401,26.4162,258614.0
2015-10-05 15:30:00,34.75,34.8,34.75,34.78,310836.0,26.4162,26.4542,26.4162,26.439,310836.0
2015-10-05 15:35:00,34.79,34.79,34.74,34.75,319923.0,26.4466,26.4466,26.4086,26.4162,319923.0
2015-10-05 15:40:00,34.75,34.76,34.72,34.73,218790.0,26.4162,26.4238,26.3934,26.401,218790.0
2015-10-05 15:45:00,34.73,34.75,34.72,34.75,290298.0,26.401,26.4162,26.3934,26.4162,290298.0
2015-10-05 15:50:00,34.74,34.77,34.74,34.77,383856.0,26.4086,26.4314,26.4086,26.4314,383856.0
2015-10-05 15:55:00,34.77,34.79,34.76,34.78,1090126.0,26.4314,26.4466,26.4238,26.439,1090126.0
2015-10-06 09:30:00,34.68,34.69,34.58,34.66,719449.0,26.363,26.3706,26.2869,26.3478,719449.0
2015-10-06 09:35:00,34.65,34.67,34.61,34.67,484650.0,26.3402,26.3554,26.3097,26.3554,484650.0
2015-10-06 09:40:00,34.67,34.71,34.66,34.7,459950.0,26.3554,26.3858,26.3478,26.3782,459950.0
2015-10-06 09:45:00,34.7,34.73,34.69,34.72,437006.0,26.3782,26.401,26.3706,26.3934,437006.0
2015-10-06 09:50:00,34.72,34.74,34.71,34.73,281571.0,26.3934,26.4086,26.3858,26.401,281571.0
2015-10-06 09:55:00,34.74,34.78,34.73,34.77,305155.0,26.4086,26.439,26.401,26.4314,305155.0
2015-10-06 10:00:00,34.77,34.79,34.74,34.74,270278.0,26.4314,26.4466,26.4086,26.4086,270278.0
2015-10-06 10:05:00,34.74,34.75,34.71,34.74,253511.0,26.4086,26.4162,26.3858,26.4086,253511.0
2015-10-06 10:10:00,34.73,34.76,34.71,34.73,300808.0,26.401,26.4238,26.3858,26.401,300808.0
2015-10-06 10:15:00,34.73,34.73,34.66,34.66,291583.0,26.401,26.401,26.3478,26.3478,291583.0
2015-10-06 10:20:00,34.66,34.67,34.61,34.62,410555.0,26.3478,26.3554,26.3097,26.3173,410555.0
2015-10-06 10:25:00,34.62,34.64,34.58,34.59,318204.0,26.3173,26.3326,26.2869,26.2945,318204.0
2015-10-06 10:30:00,34.59,34.6,34.55,34.59,524962.0,26.2945,26.3021,26.2641,26.2945,524962.0
2015-10-06 10:35:00,34.59,34.64,34.56,34.61,351999.0,26.2945,26.3326,26.2717,26.3097,351999.0
2015-10-06 10:40:00,34.62,34.67,34.61,34.67,241390.0,26.3173,26.3554,26.3097,26.3554,241390.0
2015-10-06 10:45:00,34.66,34.69,34.65,34.66,451381.0,26.3478,26.3706,26.3402,26.3478,451381.0
2015-10-06 10:50:00,34.65,34.68,34.63,34.66,224098.0,26.3402,26.363,26.325,26.3478,224098.0
2015-10-06 10:55:00,34.65,34.66,34.62,34.64,187763.0,26.3402,26.3478,26.3173,26.3326,187763.0
2015-10-06 11:00:00,34.65,34.7,34.65,34.7,150157.0,26.3402,26.3782,26.3402,26.3782,150157.0
2015-10-06 11:05:00,34.7,34.74,34.68,34.73,265451.0,26.3782,26.4086,26.363,26.401,265451.0
2015-10-06 11:10:00,34.72,34.73,34.69,34.7,195087.0,26.3934,26.401,26.3706,26.3782,195087.0
2015-10-06 11:15:00,34.71,34.76,34.69,34.76,220654.0,26.3858,26.4238,26.3706,26.4238,220654.0
2015-10-06 11:20:00,34.76,34.77,34.74,34.74,195573.0,26.4238,26.4314,26.4086,26.4086,195573.0
2015-10-06 11:25:00,34.74,34.75,34.71,34.74,309901.0,26.4086,26.4162,26.3858,26.4086,309901.0
2015-10-06 11:30:00,34.75,34.76,34.69,34.72,223327.0,26.4162,26.4238,26.3706,26.3934,223327.0
2015-10-06 11:35:00,34.72,34.74,34.68,34.7,182269.0,26.3934,26.4086,26.363,26.3782,182269.0
2015-10-06 11:40:00,34.7,34.71,34.67,34.68,220274.0,26.3782,26.3858,26.3554,26.363,220274.0
2015-10-06 11:45:00,34.68,34.72,34.65,34.69,114461.0,26.363,26.3934,26.3402,26.3706,114461.0
2015-10-06 11:50:00,34.69,34.72,34.67,34.7,160424.0,26.3706,26.3934,26.3554,26.3782,160424.0
2015-10-06 11:55:00,34.7,34.71,34.63,34.66,262374.0,26.3782,26.3858,26.325,26.3478,262374.0
2015-10-06 12:00:00,34.66,34.72,34.66,34.7,82218.0,26.3478,26.3934,26.3478,26.3782,82218.0
2015-10-06 12:05:00,34.7,34.72,34.69,34.7,103638.0,26.3782,26.3934,26.3706,26.3782,103638.0
2015-10-06 12:10:00,34.7,34.71,34.67,34.7,110529.0,26.3782,26.3858,26.3554,26.3782,110529.0
2015-10-06 12:15:00,34.69,34.7,34.65,34.66,299873.0,26.3706,26.3782,26.3402,26.3478,299873.0
2015-10-06 12:20:00,34.67,34.72,34.66,34.67,195050.0,26.3554,26.3934,26.3478,26.3554,195050.0
2015-10-06 12:25:00,34.68,34.69,34.67,34.68,102840.0,26.363,26.3706,26.3554,26.363,102840.0
2015-10-06 12:30:00,34.66,34.67,34.61,34.62,114768.0,26.3478,26.3554,26.3097,26.3173,114768.0
2015-10-06 12:35:00,34.61,34.63,34.6,34.63,155824.0,26.3097,26.325,26.3021,26.325,155824.0
2015-10-06 12:40:00,34.63,34.63,34.59,34.61,169734.0,26.325,26.325,26.2945,26.3097,169734.0
2015-10-06 12:45:00,34.6,34.63,34.58,34.6,253141.0,26.3021,26.325,26.2869,26.3021,253141.0
2015-10-06 12:50:00,34.61,34.62,34.6,34.61,169224.0,26.3097,26.3173,26.3021,26.3097,169224.0
2015-10-06 12:55:00,34.6,34.62,34.59,34.61,83244.0,26.3021,26.3173,26.2945,26.3097,83244.0
2015-10-06 13:00:00,34.61,34.63,34.59,34.6,90592.0,26.3097,26.325,26.2945,26.3021,90592.0
2015-10-06 13:05:00,34.59,34.6,34.57,34.6,113621.0,26.2945,26.3021,26.2793,26.3021,113621.0
2015-10-06 13:10:00,34.6,34.62,34.57,34.61,258595.0,26.3021,26.3173,26.2793,26.3097,258595.0
2015-10-06 13:15:00,34.61,34.63,34.61,34.62,132862.0,26.3097,26.325,26.3097,26.3173,132862.0
2015-10-06 13:20:00,34.63,34.65,34.62,34.63,218037.0,26.325,26.3402,26.3173,26.325,218037.0
2015-10-06 13:25:00,34.63,34.64,34.6,34.6,149018.0,26.325,26.3326,26.3021,26.3021,149018.0
2015-10-06 13:30:00,34.6,34.61,34.55,34.57,124411.0,26.3021,26.3097,26.2641,26.2793,124411.0
2015-10-06 13:35:00,34.56,34.57,34.53,34.54,111292.0,26.2717,26.2793,26.2489,26.2565,111292.0
2015-10-06 13:40:00,34.55,34.55,34.52,34.52,127551.0,26.2641,26.2641,26.2413,26.2413,127551.0
2015-10-06 13:45:00,34.52,34.53,34.5,34.52,165587.0,26.2413,26.2489,26.2261,26.2413,165587.0
2015-10-06 13:50:00,34.53,34.54,34.51,34.53,99754.0,26.2489,26.2565,26.2337,26.2489,99754.0
2015-10-06 13:55:00,34.54,34.56,34.52,34.55,232083.0,26.2565,26.2717,26.2413,26.2641,232083.0
2015-10-06 14:00:00,34.54,34.56,34.51,34.52,360165.0,26.2565,26.2717,26.2337,26.2413,360165.0
2015-10-06 14:05:00,34.53,34.53,34.5,34.51,184669.0,26.2489,26.2489,26.2261,26.2337,184669.0
2015-10-06 14:10:00,34.5,34.57,34.5,34.57,504069.0,26.2261,26.2793,26.2261,26.2793,504069.0
2015-10-06 14:15:00,34.57,34.61,34.56,34.61,274096.0,26.2793,26.3097,26.2717,26.3097,274096.0
2015-10-06 14:20:00,34.61,34.61,34.59,34.6,306656.0,26.3097,26.3097,26.2945,26.3021,306656.0
2015-10-06 14:25:00,34.6,34.61,34.56,34.6,191868.0,26.3021,26.3097,26.2717,26.3021,191868.0
2015-10-06 14:30:00,34.6,34.63,34.56,34.61,201406.0,26.3021,26.325,26.2717,26.3097,201406.0
2015-10-06 14:35:00,34.6,34.6,34.57,34.6,198167.0,26.3021,26.3021,26.2793,26.3021,198167.0
2015-10-06 14:40:00,34.59,34.6,34.56,34.58,161058.0,26.2945,26.3021,26.2717,26.2869,161058.0
2015-10-06 14:45:00,34.57,34.61,34.55,34.61,176373.0,26.2793,26.3097,26.2641,26.3097,176373.0
2015-10-06 14:50:00,34.61,34.62,34.57,34.59,199368.0,26.3097,26.3173,26.2793,26.2945,199368.0
2015-10-06 14:55:00,34.6,34.6,34.54,34.59,161359.0,26.3021,26.3021,26.2565,26.2945,161359.0
2015-10-06 15:00:00,34.58,34.63,34.57,34.62,183677.0,26.2869,26.325,26.2793,26.3173,183677.0
2015-10-06 15:05:00,34.62,34.65,34.6,34.63,246159.0,26.3173,26.3402,26.3021,26.325,246159.0
2015-10-06 15:10:00,34.63,34.63,34.58,34.59,226071.0,26.325,26.325,26.2869,26.2945,226071.0
2015-10-06 15:15:00,34.6,34.62,34.57,34.61,233467.0,26.3021,26.3173,26.2793,26.3097,233467.0
2015-10-06 15:20:00,34.6,34.64,34.58,34.62,255434.0,26.3021,26.3326,26.2869,26.3173,255434.0
2015-10-06 15:25:00,34.63,34.64,34.61,34.64,179265.0,26.325,26.3326,26.3097,26.3326,179265.0
2015-10-06 15:30:00,34.64,34.67,34.63,34.65,305194.0,26.3326,26.3554,26.325,26.3402,305194.0
2015-10-06 15:35:00,34.65,34.66,34.62,34.65,242216.0,26.3402,26.3478,26.3173,26.3402,242216.0
2015-10-06 15:40:00,34.64,34.65,34.61,34.62,278088.0,26.3326,26.3402,26.3097,26.3173,278088.0
2015-10-06 15:45:00,34.62,34.65,34.62,34.65,221598.0,26.3173,26.3402,26.3173,26.3402,221598.0
2015-10-06 15:50:00,34.65,34.67,34.63,34.67,226330.0,26.3402,26.3554,26.325,26.3554,226330.0
2015-10-06 15:55:00,34.66,34.67,34.63,34.65,513539.0,26.3478,26.3554,26.325,26.3402,513539.0
2015-10-07 09:30:00,35.4,35.54,35.4,35.53,1085100.0,26.9103,27.0167,26.9103,27.0091,1085100.0
2015-10-07 09:35:00,35.54,35.66,35.53,35.65,445587.0,27.0167,27.1079,27.0091,27.1003,445587.0
2015-10-07 09:40:00,35.65,35.66,35.62,35.65,794590.0,27.1003,27.1079,27.0775,27.1003,794590.0
2015-10-07 09:45:00,35.65,35.7,35.63,35.69,239670.0,27.1003,27.1383,27.0851,27.1307,239670.0
2015-10-07 09:50:00,35.69,35.7,35.67,35.69,432563.0,27.1307,27.1383,27.1155,27.1307,432563.0
2015-10-07 09:55:00,35.69,35.73,35.68,35.7,285402.0,27.1307,27.1611,27.1231,27.1383,285402.0
2015-10-07 10:00:00,35.7,35.76,35.7,35.75,228073.0,27.1383,27.184,27.1383,27.1763,228073.0
2015-10-07 10:05:00,35.75,35.77,35.72,35.77,775140.0,27.1763,27.1916,27.1535,27.1916,775140.0
2015-10-07 10:10:00,35.76,35.82,35.75,35.8,200881.0,27.184,27.2296,27.1763,27.2144,200881.0
2015-10-07 10:15:00,35.81,35.82,35.79,35.81,141000.0,27.222,27.2296,27.2068,27.222,141000.0
2015-10-07 10:20:00,35.81,35.82,35.79,35.8,164195.0,27.222,27.2296,27.2068,27.2144,164195.0
2015-10-07 10:25:00,35.8,35.81,35.77,35.8,219771.0,27.2144,27.222,27.1916,27.2144,219771.0
2015-10-07 10:30:00,35.79,35.8,35.67,35.7,403680.0,27.2068,27.2144,27.1155,27.1383,403680.0
2015-10-07 10:35:00,35.69,35.71,35.67,35.67,209029.0,27.1307,27.1459,27.1155,27.1155,209029.0
2015-10-07 10:40:00,35.68,35.68,35.55,35.57,430844.0,27.1231,27.1231,27.0243,27.0395,430844.0
2015-10-07 10:45:00,35.57,35.59,35.53,35.54,261712.0,27.0395,27.0547,27.0091,27.0167,261712.0
2015-10-07 10:50:00,35.54,35.63,35.49,35.63,488309.0,27.0167,27.0851,26.9787,27.0851,488309.0
2015-10-07 10:55:00,35.63,35.65,35.61,35.64,250366.0,27.0851,27.1003,27.0699,27.0927,250366.0
2015-10-07 11:00:00,35.64,35.64,35.54,35.55,994452.0,27.0927,27.0927,27.0167,27.0243,994452.0
2015-10-07 11:05:00,35.55,35.56,35.45,35.52,392238.0,27.0243,27.0319,26.9483,27.0015,392238.0
2015-10-07 11:10:00,35.52,35.52,35.42,35.45,852828.0,27.0015,27.0015,26.9255,26.9483,852828.0
2015-10-07 11:15:00,35.44,35.47,35.4,35.44,414476.0,26.9407,26.9635,26.9103,26.9407,414476.0
2015-10-07 11:20:00,35.45,35.45,35.35,35.36,968856.0,26.9483,26.9483,26.8723,26.8799,968856.0
2015-10-07 11:25:00,35.36,35.36,35.3,35.33,268002.0,26.8799,26.8799,26.8343,26.8571,268002.0
2015-10-07 11:30:00,35.32,35.36,35.27,35.36,1101360.0,26.8495,26.8799,26.8115,26.8799,1101360.0
2015-10-07 11:35:00,35.36,35.4,35.35,35.38,336703.0,26.8799,26.9103,26.8723,26.8951,336703.0
2015-10-07 11:40:00,35.37,35.38,35.32,35.33,419629.0,26.8875,26.8951,26.8495,26.8571,419629.0
2015-10-07 11:45:00,35.33,35.39,35.31,35.35,181923.0,26.8571,26.9027,26.8419,26.8723,181923.0
2015-10-07 11:50:00,35.34,35.38,35.34,35.38,212987.0,26.8647,26.8951,26.8647,26.8951,212987.0
2015-10-07 11:55:00,35.38,35.47,35.37,35.45,400671.0,26.8951,26.9635,26.8875,26.9483,400671.0
2015-10-07 12:00:00,35.45,35.47,35.42,35.44,138724.0,26.9483,26.9635,26.9255,26.9407,138724.0
2015-10-07 12:05:00,35.44,35.45,35.4,35.42,156431.0,26.9407,26.9483,26.9103,26.9255,156431.0
2015-10-07 12:10:00,35.41,35.46,35.4,35.43,244404.0,26.9179,26.9559,26.9103,26.9331,244404.0
2015-10-07 12:15:00,35.43,35.46,35.39,35.45,122157.0,26.9331,26.9559,26.9027,26.9483,122157.0
2015-10-07 12:20:00,35.45,35.45,35.37,35.37,123693.0,26.9483,26.9483,26.8875,26.8875,123693.0
2015-10-07 12:25:00,35.37,35.38,35.3,35.34,114535.0,26.8875,26.8951,26.8343,26.8647,114535.0
2015-10-07 12:30:00,35.34,35.39,35.32,35.36,97078.0,26.8647,26.9027,26.8495,26.8799,97078.0
2015-10-07 12:35:00,35.36,35.39,35.33,35.35,72497.0,26.8799,26.9027,26.8571,26.8723,72497.0
2015-10-07 12:40:00,35.35,35.44,35.32,35.44,152106.0,26.8723,26.9407,26.8495,26.9407,152106.0
2015-10-07 12:45:00,35.43,35.44,35.41,35.43,140662.0,26.9331,26.9407,26.9179,26.9331,140662.0
2015-10-07 12:50:00,35.44,35.44,35.36,35.39,97026.0,26.9407,26.9407,26.8799,26.9027,97026.0
2015-10-07 12:55:00,35.39,35.41,35.37,35.39,136572.0,26.9027,26.9179,26.8875,26.9027,136572.0
2015-10-07 13:00:00,35.39,35.43,35.35,35.38,113563.0,26.9027,26.9331,26.8723,26.8951,113563.0
2015-10-07 13:05:00,35.37,35.44,35.37,35.44,101793.0,26.8875,26.9407,26.8875,26.9407,101793.0
2015-10-07 13:10:00,35.43,35.47,35.43,35.44,81740.0,26.9331,26.9635,26.9331,26.9407,81740.0
2015-10-07 13:15:00,35.45,35.47,35.42,35.43,75887.0,26.9483,26.9635,26.9255,26.9331,75887.0
2015-10-07 13:20:00,35.43,35.45,35.41,35.44,76587.0,26.9331,26.9483,26.9179,26.9407,76587.0
2015-10-07 13:25:00,35.44,35.47,35.42,35.43,79242.0,26.9407,26.9635,26.9255,26.9331,79242.0
2015-10-07 13:30:00,35.44,35.49,35.43,35.48,121008.0,26.9407,26.9787,26.9331,26.9711,121008.0
2015-10-07 13:35:00,35.48,35.49,35.45,35.46,78419.0,26.9711,26.9787,26.9483,26.9559,78419.0
2015-10-07 13:40:00,35.46,35.5,35.44,35.48,122160.0,26.9559,26.9863,26.9407,26.9711,122160.0
2015-10-07 13:45:00,35.48,35.5,35.46,35.47,128124.0,26.9711,26.9863,26.9559,26.9635,128124.0
2015-10-07 13:50:00,35.48,35.48,35.42,35.44,123434.0,26.9711,26.9711,26.9255,26.9407,123434.0
2015-10-07 13:55:00,35.45,35.49,35.44,35.44,104893.0,26.9483,26.9787,26.9407,26.9407,104893.0
2015-10-07 14:00:00,35.45,35.51,35.44,35.5,420473.0,26.9483,26.9939,26.9407,26.9863,420473.0
2015-10-07 14:05:00,35.51,35.52,35.47,35.49,233420.0,26.9939,27.0015,26.9635,26.9787,233420.0
2015-10-07 14:10:00,35.48,35.48,35.41,35.42,236165.0,26.9711,26.9711,26.9179,26.9255,236165.0
2015-10-07 14:15:00,35.42,35.46,35.42,35.43,129233.0,26.9255,26.9559,26.9255,26.9331,129233.0
2015-10-07 14:20:00,35.44,35.44,35.37,35.39,106056.0,26.9407,26.9407,26.8875,26.9027,106056.0
2015-10-07 14:25:00,35.39,35.39,35.35,35.39,147912.0,26.9027,26.9027,26.8723,26.9027,147912.0
2015-10-07 14:30:00,35.38,35.42,35.31,35.32,294411.0,26.8951,26.9255,26.8419,26.8495,294411.0
2015-10-07 14:35:00,35.32,35.35,35.31,35.32,170960.0,26.8495,26.8723,26.8419,26.8495,170960.0
2015-10-07 14:40:00,35.32,35.39,35.32,35.36,205452.0,26.8495,26.9027,26.8495,26.8799,205452.0
2015-10-07 14:45:00,35.36,35.36,35.28,35.29,140235.0,26.8799,26.8799,26.8191,26.8267,140235.0
2015-10-07 14:50:00,35.3,35.32,35.27,35.32,95683.0,26.8343,26.8495,26.8115,26.8495,95683.0
2015-10-07 14:55:00,35.32,35.35,35.31,35.31,131064.0,26.8495,26.8723,26.8419,26.8419,131064.0
2015-10-07 15:00:00,35.31,35.35,35.29,35.32,114670.0,26.8419,26.8723,26.8267,26.8495,114670.0
2015-10-07 15:05:00,35.32,35.35,35.31,35.31,114418.0,26.8495,26.8723,26.8419,26.8419,114418.0
2015-10-07 15:10:00,35.31,35.38,35.31,35.36,140524.0,26.8419,26.8951,26.8419,26.8799,140524.0
2015-10-07 15:15:00,35.37,35.42,35.34,35.39,176209.0,26.8875,26.9255,26.8647,26.9027,176209.0
2015-10-07 15:20:00,35.39,35.39,35.34,35.38,263394.0,26.9027,26.9027,26.8647,26.8951,263394.0
2015-10-07 15:25:00,35.38,35.41,35.36,35.38,485842.0,26.8951,26.9179,26.8799,26.8951,485842.0
2015-10-07 15:30:00,35.38,35.41,35.38,35.4,268283.0,26.8951,26.9179,26.8951,26.9103,268283.0
2015-10-07 15:35:00,35.39,35.45,35.39,35.45,300596.0,26.9027,26.9483,26.9027,26.9483,300596.0
2015-10-07 15:40:00,35.45,35.5,35.44,35.5,268584.0,26.9483,26.9863,26.9407,26.9863,268584.0
2015-10-07 15:45:00,35.5,35.5,35.44,35.47,335576.0,26.9863,26.9863,26.9407,26.9635,335576.0
2015-10-07 15:50:00,35.47,35.51,35.46,35.51,335853.0,26.9635,26.9939,26.9559,26.9939,335853.0
2015-10-07 15:55:00,35.5,35.55,35.49,35.53,886700.0,26.9863,27.0243,26.9787,27.0091,886700.0
2015-10-08 09:30:00,35.35,35.36,35.28,35.34,408107.0,26.8723,26.8799,26.8191,26.8647,408107.0
2015-10-08 09:35:00,35.34,35.37,35.31,35.34,551435.0,26.8647,26.8875,26.8419,26.8647,551435.0
2015-10-08 09:40:00,35.33,35.36,35.32,35.35,290013.0,26.8571,26.8799,26.8495,26.8723,290013.0
2015-10-08 09:45:00,35.35,35.39,35.34,35.36,396706.0,26.8723,26.9027,26.8647,26.8799,396706.0
2015-10-08 09:50:00,35.37,35.4,35.35,35.39,158013.0,26.8875,26.9103,26.8723,26.9027,158013.0
2015-10-08 09:55:00,35.39,35.43,35.38,35.39,109346.0,26.9027,26.9331,26.8951,26.9027,109346.0
2015-10-08 10:00:00,35.39,35.42,35.38,35.39,159004.0,26.9027,26.9255,26.8951,26.9027,159004.0
2015-10-08 10:05:00,35.39,35.42,35.38,35.41,91515.0,26.9027,26.9255,26.8951,26.9179,91515.0
2015-10-08 10:10:00,35.41,35.42,35.38,35.4,152398.0,26.9179,26.9255,26.8951,26.9103,152398.0
2015-10-08 10:15:00,35.4,35.41,35.35,35.35,156673.0,26.9103,26.9179,26.8723,26.8723,156673.0
2015-10-08 10:20:00,35.35,35.35,35.3,35.32,186207.0,26.8723,26.8723,26.8343,26.8495,186207.0
2015-10-08 10:25:00,35.32,35.36,35.31,35.32,187341.0,26.8495,26.8799,26.8419,26.8495,187341.0
2015-10-08 10:30:00,35.31,35.35,35.31,35.35,174032.0,26.8419,26.8723,26.8419,26.8723,174032.0
2015-10-08 10:35:00,35.35,35.4,35.34,35.4,121073.0,26.8723,26.9103,26.8647,26.9103,121073.0
2015-10-08 10:40:00,35.4,35.42,35.39,35.41,110646.0,26.9103,26.9255,26.9027,26.9179,110646.0
2015-10-08 10:45:00,35.41,35.45,35.4,35.4,240799.0,26.9179,26.9483,26.9103,26.9103,240799.0
2015-10-08 10:50:00,35.41,35.42,35.39,35.4,196874.0,26.9179,26.9255,26.9027,26.9103,196874.0
2015-10-08 10:55:00,35.4,35.44,35.39,35.43,140556.0,26.9103,26.9407,26.9027,26.9331,140556.0
2015-10-08 11:00:00,35.43,35.45,35.38,35.41,196332.0,26.9331,26.9483,26.8951,26.9179,196332.0
2015-10-08 11:05:00,35.41,35.43,35.39,35.41,123328.0,26.9179,26.9331,26.9027,26.9179,123328.0
2015-10-08 11:10:00,35.41,35.43,35.39,35.39,192524.0,26.9179,26.9331,26.9027,26.9027,192524.0
2015-10-08 11:15:00,35.4,35.43,35.39,35.42,178799.0,26.9103,26.9331,26.9027,26.9255,178799.0
2015-10-08 11:20:00,35.42,35.48,35.42,35.47,224089.0,26.9255,26.9711,26.9255,26.9635,224089.0
2015-10-08 11:25:00,35.47,35.51,35.47,35.49,243402.0,26.9635,26.9939,26.9635,26.9787,243402.0
2015-10-08 11:30:00,35.49,35.53,35.49,35.52,89438.0,26.9787,27.0091,26.9787,27.0015,89438.0
2015-10-08 11:35:00,35.52,35.53,35.5,35.5,92636.0,27.0015,27.0091,26.9863,26.9863,92636.0
2015-10-08 11:40:00,35.51,35.52,35.5,35.51,72117.0,26.9939,27.0015,26.9863,26.9939,72117.0
2015-10-08 11:45:00,35.52,35.52,35.5,35.51,91224.0,27.0015,27.0015,26.9863,26.9939,91224.0
2015-10-08 11:50:00,35.51,35.54,35.51,35.52,109132.0,26.9939,27.0167,26.9939,27.0015,109132.0
2015-10-08 11:55:00,35.52,35.56,35.52,35.54,225280.0,27.0015,27.0319,27.0015,27.0167,225280.0
2015-10-08 12:00:00,35.55,35.59,35.53,35.59,285620.0,27.0243,27.0547,27.0091,27.0547,285620.0
2015-10-08 12:05:00,35.58,35.59,35.55,35.57,237757.0,27.0471,27.0547,27.0243,27.0395,237757.0
2015-10-08 12:10:00,35.56,35.59,35.55,35.58,191233.0,27.0319,27.0547,27.0243,27.0471,191233.0
2015-10-08 12:15:00,35.59,35.63,35.58,35.6,175222.0,27.0547,27.0851,27.0471,27.0623,175222.0
2015-10-08 12:20:00,35.61,35.61,35.56,35.58,102507.0,27.0699,27.0699,27.0319,27.0471,102507.0
2015-10-08 12:25:00,35.57,35.57,35.49,35.5,514608.0,27.0395,27.0395,26.9787,26.9863,514608.0
2015-10-08 12:30:00,35.5,35.53,35.5,35.53,71963.0,26.9863,27.0091,26.9863,27.0091,71963.0
2015-10-08 12:35:00,35.53,35.56,35.53,35.56,74773.0,27.0091,27.0319,27.0091,27.0319,74773.0
2015-10-08 12:40:00,35.56,35.59,35.54,35.55,52578.0,27.0319,27.0547,27.0167,27.0243,52578.0
2015-10-08 12:45:00,35.55,35.55,35.47,35.48,219732.0,27.0243,27.0243,26.9635,26.9711,219732.0
2015-10-08 12:50:00,35.47,35.48,35.45,35.48,74450.0,26.9635,26.9711,26.9483,26.9711,74450.0
2015-10-08 12:55:00,35.48,35.51,35.47,35.48,472253.0,26.9711,26.9939,26.9635,26.9711,472253.0
2015-10-08 13:00:00,35.49,35.53,35.49,35.5,80485.0,26.9787,27.0091,26.9787,26.9863,80485.0
2015-10-08 13:05:00,35.5,35.54,35.5,35.52,84140.0,26.9863,27.0167,26.9863,27.0015,84140.0
2015-10-08 13:10:00,35.52,35.55,35.51,35.54,55535.0,27.0015,27.0243,26.9939,27.0167,55535.0
2015-10-08 13:15:00,35.54,35.58,35.53,35.58,79060.0,27.0167,27.0471,27.0091,27.0471,79060.0
2015-10-08 13:20:00,35.58,35.59,35.56,35.59,79544.0,27.0471,27.0547,27.0319,27.0547,79544.0
2015-10-08 13:25:00,35.58,35.6,35.58,35.59,364164.0,27.0471,27.0623,27.0471,27.0547,364164.0
2015-10-08 13:30:00,35.59,35.61,35.59,35.6,73970.0,27.0547,27.0699,27.0547,27.0623,73970.0
2015-10-08 13:35:00,35.6,35.61,35.59,35.59,71425.0,27.0623,27.0699,27.0547,27.0547,71425.0
2015-10-08 13:40:00,35.6,35.61,35.58,35.6,100463.0,27.0623,27.0699,27.0471,27.0623,100463.0
2015-10-08 13:45:00,35.6,35.62,35.59,35.61,107548.0,27.0623,27.0775,27.0547,27.0699,107548.0
2015-10-08 13:50:00,35.61,35.61,35.58,35.6,66762.0,27.0699,27.0699,27.0471,27.0623,66762.0
2015-10-08 13:55:00,35.61,35.63,35.6,35.63,100710.0,27.0699,27.0851,27.0623,27.0851,100710.0
2015-10-08 14:00:00,35.63,35.78,35.62,35.75,1648240.0,27.0851,27.1992,27.0775,27.1763,1648240.0
2015-10-08 14:05:00,35.76,35.78,35.68,35.73,552649.0,27.184,27.1992,27.1231,27.1611,552649.0
2015-10-08 14:10:00,35.72,35.8,35.72,35.79,266938.0,27.1535,27.2144,27.1535,27.2068,266938.0
2015-10-08 14:15:00,35.79,35.83,35.75,35.82,381350.0,27.2068,27.2372,27.1763,27.2296,381350.0
2015-10-08 14:20:00,35.82,35.83,35.77,35.8,372030.0,27.2296,27.2372,27.1916,27.2144,372030.0
2015-10-08 14:25:00,35.8,35.81,35.72,35.76,550583.0,27.2144,27.222,27.1535,27.184,550583.0
2015-10-08 14:30:00,35.76,35.85,35.75,35.85,197263.0,27.184,27.2524,27.1763,27.2524,197263.0
2015-10-08 14:35:00,35.85,35.88,35.82,35.87,657584.0,27.2524,27.2752,27.2296,27.2676,657584.0
2015-10-08 14:40:00,35.87,35.93,35.87,35.91,376200.0,27.2676,27.3132,27.2676,27.298,376200.0
2015-10-08 14:45:00,35.91,35.92,35.88,35.9,302150.0,27.298,27.3056,27.2752,27.2904,302150.0
2015-10-08 14:50:00,35.9,35.92,35.87,35.88,91447.0,27.2904,27.3056,27.2676,27.2752,91447.0
2015-10-08 14:55:00,35.89,35.94,35.87,35.92,141984.0,27.2828,27.3208,27.2676,27.3056,141984.0
2015-10-08 15:00:00,35.92,35.97,35.91,35.95,150956.0,27.3056,27.3436,27.298,27.3284,150956.0
2015-10-08 15:05:00,35.95,35.97,35.93,35.96,128951.0,27.3284,27.3436,27.3132,27.336,128951.0
2015-10-08 15:10:00,35.97,35.99,35.96,35.97,153982.0,27.3436,27.3588,27.336,27.3436,153982.0
2015-10-08 15:15:00,35.98,36.01,35.97,35.98,339303.0,27.3512,27.374,27.3436,27.3512,339303.0
2015-10-08 15:20:00,35.98,36.0,35.9,35.91,236365.0,27.3512,27.3664,27.2904,27.298,236365.0
2015-10-08 15:25:00,35.91,35.94,35.88,35.91,265724.0,27.298,27.3208,27.2752,27.298,265724.0
2015-10-08 15:30:00,35.91,35.93,35.89,35.89,371878.0,27.298,27.3132,27.2828,27.2828,371878.0
2015-10-08 15:35:00,35.89,35.92,35.86,35.86,348938.0,27.2828,27.3056,27.26,27.26,348938.0
2015-10-08 15:40:00,35.85,35.92,35.85,35.92,288453.0,27.2524,27.3056,27.2524,27.3056,288453.0
2015-10-08 15:45:00,35.91,35.95,35.91,35.93,315779.0,27.298,27.3284,27.298,27.3132,315779.0
2015-10-08 15:50:00,35.93,35.95,35.92,35.95,442859.0,27.3132,27.3284,27.3056,27.3284,442859.0
2015-10-08 15:55:00,35.95,35.98,35.94,35.97,786992.0,27.3284,27.3512,27.3208,27.3436,786992.0
2015-10-09 09:30:00,36.13,36.18,36.09,36.16,720479.0,27.4652,27.5032,27.4348,27.488,720479.0
2015-10-09 09:35:00,36.16,36.21,36.13,36.2,480034.0,27.488,27.526,27.4652,27.5184,480034.0
2015-10-09 09:40:00,36.19,36.26,36.18,36.24,245506.0,27.5108,27.564,27.5032,27.5488,245506.0
2015-10-09 09:45:00,36.25,36.29,36.23,36.27,348876.0,27.5564,27.5868,27.5412,27.5716,348876.0
2015-10-09 09:50:00,36.27,36.33,36.27,36.3,228197.0,27.5716,27.6173,27.5716,27.5944,228197.0
2015-10-09 09:55:00,36.3,36.3,36.25,36.26,230334.0,27.5944,27.5944,27.5564,27.564,230334.0
2015-10-09 10:00:00,36.27,36.29,36.22,36.24,339415.0,27.5716,27.5868,27.5336,27.5488,339415.0
2015-10-09 10:05:00,36.23,36.24,36.18,36.19,233458.0,27.5412,27.5488,27.5032,27.5108,233458.0
2015-10-09 10:10:00,36.19,36.19,36.14,36.17,269407.0,27.5108,27.5108,27.4728,27.4956,269407.0
2015-10-09 10:15:00,36.17,36.19,36.14,36.18,241702.0,27.4956,27.5108,27.4728,27.5032,241702.0
2015-10-09 10:20:00,36.18,36.2,36.14,36.15,226495.0,27.5032,27.5184,27.4728,27.4804,226495.0
2015-10-09 10:25:00,36.14,36.19,36.13,36.17,170452.0,27.4728,27.5108,27.4652,27.4956,170452.0
2015-10-09 10:30:00,36.17,36.22,36.16,36.21,180651.0,27.4956,27.5336,27.488,27.526,180651.0
2015-10-09 10:35:00,36.22,36.25,36.21,36.23,97292.0,27.5336,27.5564,27.526,27.5412,97292.0
2015-10-09 10:40:00,36.23,36.25,36.2,36.23,103327.0,27.5412,27.5564,27.5184,27.5412,103327.0
2015-10-09 10:45:00,36.23,36.25,36.21,36.23,103806.0,27.5412,27.5564,27.526,27.5412,103806.0
2015-10-09 10:50:00,36.22,36.24,36.2,36.22,127923.0,27.5336,27.5488,27.5184,27.5336,127923.0
2015-10-09 10:55:00,36.23,36.3,36.23,36.3,175534.0,27.5412,27.5944,27.5412,27.5944,175534.0
2015-10-09 11:00:00,36.3,36.31,36.27,36.27,153956.0,27.5944,27.602,27.5716,27.5716,153956.0
2015-10-09 11:05:00,36.28,36.29,36.25,36.27,152203.0,27.5792,27.5868,27.5564,27.5716,152203.0
2015-10-09 11:10:00,36.27,36.29,36.24,36.24,159577.0,27.5716,27.5868,27.5488,27.5488,159577.0
2015-10-09 11:15:00,36.24,36.28,36.23,36.23,104668.0,27.5488,27.5792,27.5412,27.5412,104668.0
2015-10-09 11:20:00,36.23,36.25,36.17,36.19,73184.0,27.5412,27.5564,27.4956,27.5108,73184.0
2015-10-09 11:25:00,36.19,36.21,36.17,36.2,83593.0,27.5108,27.526,27.4956,27.5184,83593.0
2015-10-09 11:30:00,36.2,36.22,36.16,36.17,182031.0,27.5184,27.5336,27.488,27.4956,182031.0
2015-10-09 11:35:00,36.17,36.19,36.15,36.17,123439.0,27.4956,27.5108,27.4804,27.4956,123439.0
2015-10-09 11:40:00,36.17,36.18,36.15,36.16,115047.0,27.4956,27.5032,27.4804,27.488,115047.0
2015-10-09 11:45:00,36.15,36.18,36.14,36.15,102471.0,27.4804,27.5032,27.4728,27.4804,102471.0
2015-10-09 11:50:00,36.15,36.18,36.12,36.12,75059.0,27.4804,27.5032,27.4576,27.4576,75059.0
2015-10-09 11:55:00,36.12,36.16,36.11,36.16,49963.0,27.4576,27.488,27.45,27.488,49963.0
2015-10-09 12:00:00,36.16,36.18,36.14,36.15,104405.0,27.488,27.5032,27.4728,27.4804,104405.0
2015-10-09 12:05:00,36.15,36.17,36.1,36.1,297070.0,27.4804,27.4956,27.4424,27.4424,297070.0
2015-10-09 12:10:00,36.1,36.11,36.08,36.09,323182.0,27.4424,27.45,27.4272,27.4348,323182.0
2015-10-09 12:15:00,36.1,36.1,36.04,36.04,105701.0,27.4424,27.4424,27.3968,27.3968,105701.0
2015-10-09 12:20:00,36.04,36.05,36.01,36.02,213002.0,27.3968,27.4044,27.374,27.3816,213002.0
2015-10-09 12:25:00,36.02,36.05,36.01,36.04,114858.0,27.3816,27.4044,27.374,27.3968,114858.0
2015-10-09 12:30:00,36.05,36.05,35.99,36.0,130247.0,27.4044,27.4044,27.3588,27.3664,130247.0
2015-10-09 12:35:00,36.0,36.02,35.98,36.0,73552.0,27.3664,27.3816,27.3512,27.3664,73552.0
2015-10-09 12:40:00,36.0,36.0,35.95,35.97,163211.0,27.3664,27.3664,27.3284,27.3436,163211.0
2015-10-09 12:45:00,35.96,35.99,35.94,35.98,101798.0,27.336,27.3588,27.3208,27.3512,101798.0
2015-10-09 12:50:00,35.98,36.02,35.98,36.0,142797.0,27.3512,27.3816,27.3512,27.3664,142797.0
2015-10-09 12:55:00,35.99,36.01,35.99,35.99,94943.0,27.3588,27.374,27.3588,27.3588,94943.0
2015-10-09 13:00:00,35.99,36.03,35.98,36.02,143933.0,27.3588,27.3892,27.3512,27.3816,143933.0
2015-10-09 13:05:00,36.02,36.03,35.98,35.98,183715.0,27.3816,27.3892,27.3512,27.3512,183715.0
2015-10-09 13:10:00,35.98,35.98,35.94,35.95,108724.0,27.3512,27.3512,27.3208,27.3284,108724.0
2015-10-09 13:15:00,35.95,35.97,35.94,35.95,103365.0,27.3284,27.3436,27.3208,27.3284,103365.0
2015-10-09 13:20:00,35.95,35.99,35.95,35.98,92128.0,27.3284,27.3588,27.3284,27.3512,92128.0
2015-10-09 13:25:00,35.98,35.99,35.97,35.97,103497.0,27.3512,27.3588,27.3436,27.3436,103497.0
2015-10-09 13:30:00,35.97,35.97,35.94,35.94,169595.0,27.3436,27.3436,27.3208,27.3208,169595.0
2015-10-09 13:35:00,35.95,35.96,35.91,35.95,156429.0,27.3284,27.336,27.298,27.3284,156429.0
2015-10-09 13:40:00,35.95,35.95,35.92,35.94,97520.0,27.3284,27.3284,27.3056,27.3208,97520.0
2015-10-09 13:45:00,35.95,35.97,35.94,35.96,123727.0,27.3284,27.3436,27.3208,27.336,123727.0
2015-10-09 13:50:00,35.96,35.97,35.95,35.95,141710.0,27.336,27.3436,27.3284,27.3284,141710.0
2015-10-09 13:55:00,35.95,35.98,35.94,35.95,228276.0,27.3284,27.3512,27.3208,27.3284,228276.0
2015-10-09 14:00:00,35.95,35.97,35.94,35.96,95586.0,27.3284,27.3436,27.3208,27.336,95586.0
2015-10-09 14:05:00,35.96,35.97,35.95,35.96,121163.0,27.336,27.3436,27.3284,27.336,121163.0
2015-10-09 14:10:00,35.96,35.98,35.96,35.97,184547.0,27.336,27.3512,27.336,27.3436,184547.0
2015-10-09 14:15:00,35.97,35.97,35.92,35.92,250396.0,27.3436,27.3436,27.3056,27.3056,250396.0
2015-10-09 14:20:00,35.93,35.94,35.91,35.94,84805.0,27.3132,27.3208,27.298,27.3208,84805.0
2015-10-09 14:25:00,35.93,35.99,35.92,35.98,241403.0,27.3132,27.3588,27.3056,27.3512,241403.0
2015-10-09 14:30:00,35.98,35.99,35.95,35.97,170228.0,27.3512,27.3588,27.3284,27.3436,170228.0
2015-10-09 14:35:00,35.96,35.98,35.95,35.98,152363.0,27.336,27.3512,27.3284,27.3512,152363.0
2015-10-09 14:40:00,35.98,36.0,35.97,35.97,167761.0,27.3512,27.3664,27.3436,27.3436,167761.0
2015-10-09 14:45:00,35.97,35.99,35.97,35.98,152669.0,27.3436,27.3588,27.3436,27.3512,152669.0
2015-10-09 14:50:00,35.98,36.01,35.98,36.0,222229.0,27.3512,27.374,27.3512,27.3664,222229.0
2015-10-09 14:55:00,36.0,36.02,35.98,36.02,166918.0,27.3664,27.3816,27.3512,27.3816,166918.0
2015-10-09 15:00:00,36.02,36.02,35.97,35.98,127069.0,27.3816,27.3816,27.3436,27.3512,127069.0
2015-10-09 15:05:00,35.98,36.0,35.97,36.0,89530.0,27.3512,27.3664,27.3436,27.3664,89530.0
2015-10-09 15:10:00,36.0,36.01,35.98,35.99,96928.0,27.3664,27.374,27.3512,27.3588,96928.0
2015-10-09 15:15:00,35.98,36.01,35.98,35.98,107477.0,27.3512,27.374,27.3512,27.3512,107477.0
2015-10-09 15:20:00,35.98,36.02,35.98,36.01,90162.0,27.3512,27.3816,27.3512,27.374,90162.0
2015-10-09 15:25:00,36.01,36.02,35.99,36.01,127623.0,27.374,27.3816,27.3588,27.374,127623.0
2015-10-09 15:30:00,36.01,36.05,36.01,36.05,113545.0,27.374,27.4044,27.374,27.4044,113545.0
2015-10-09 15:35:00,36.05,36.05,36.01,36.02,200117.0,27.4044,27.4044,27.374,27.3816,200117.0
2015-10-09 15:40:00,36.02,36.04,36.01,36.04,161888.0,27.3816,27.3968,27.374,27.3968,161888.0
2015-10-09 15:45:00,36.03,36.04,36.02,36.02,134472.0,27.3892,27.3968,27.3816,27.3816,134472.0
2015-10-09 15:50:00,36.02,36.03,36.01,36.02,245542.0,27.3816,27.3892,27.374,27.3816,245542.0
2015-10-09 15:55:00,36.02,36.05,36.02,36.03,475406.0,27.3816,27.4044,27.3816,27.3892,475406.0
2015-10-12 09:30:00,36.16,36.17,36.05,36.08,387946.0,27.488,27.4956,27.4044,27.4272,387946.0
2015-10-12 09:35:00,36.07,36.07,36.01,36.05,434530.0,27.4196,27.4196,27.374,27.4044,434530.0
2015-10-12 09:40:00,36.04,36.05,36.01,36.02,271546.0,27.3968,27.4044,27.374,27.3816,271546.0
2015-10-12 09:45:00,36.03,36.06,35.98,35.99,364962.0,27.3892,27.412,27.3512,27.3588,364962.0
2015-10-12 09:50:00,35.99,36.0,35.92,35.93,198456.0,27.3588,27.3664,27.3056,27.3132,198456.0
2015-10-12 09:55:00,35.92,35.96,35.91,35.93,234384.0,27.3056,27.336,27.298,27.3132,234384.0
2015-10-12 10:00:00,35.92,35.95,35.9,35.95,92538.0,27.3056,27.3284,27.2904,27.3284,92538.0
2015-10-12 10:05:00,35.96,35.97,35.93,35.95,109425.0,27.336,27.3436,27.3132,27.3284,109425.0
2015-10-12 10:10:00,35.95,35.99,35.95,35.98,87847.0,27.3284,27.3588,27.3284,27.3512,87847.0
2015-10-12 10:15:00,35.98,35.99,35.92,35.93,84217.0,27.3512,27.3588,27.3056,27.3132,84217.0
2015-10-12 10:20:00,35.93,35.93,35.88,35.9,131326.0,27.3132,27.3132,27.2752,27.2904,131326.0
2015-10-12 10:25:00,35.9,35.91,35.87,35.91,62994.0,27.2904,27.298,27.2676,27.298,62994.0
2015-10-12 10:30:00,35.91,35.93,35.88,35.91,98836.0,27.298,27.3132,27.2752,27.298,98836.0
2015-10-12 10:35:00,35.91,35.93,35.89,35.91,89812.0,27.298,27.3132,27.2828,27.298,89812.0
2015-10-12 10:40:00,35.91,35.92,35.88,35.91,100208.0,27.298,27.3056,27.2752,27.298,100208.0
2015-10-12 10:45:00,35.91,35.91,35.86,35.9,94341.0,27.298,27.298,27.26,27.2904,94341.0
2015-10-12 10:50:00,35.9,35.92,35.86,35.88,100963.0,27.2904,27.3056,27.26,27.2752,100963.0
2015-10-12 10:55:00,35.88,35.9,35.86,35.87,90935.0,27.2752,27.2904,27.26,27.2676,90935.0
2015-10-12 11:00:00,35.87,35.92,35.86,35.9,49693.0,27.2676,27.3056,27.26,27.2904,49693.0
2015-10-12 11:05:00,35.91,35.94,35.9,35.93,178351.0,27.298,27.3208,27.2904,27.3132,178351.0
2015-10-12 11:10:00,35.93,35.93,35.89,35.9,78190.0,27.3132,27.3132,27.2828,27.2904,78190.0
2015-10-12 11:15:00,35.9,35.91,35.87,35.89,122187.0,27.2904,27.298,27.2676,27.2828,122187.0
2015-10-12 11:20:00,35.9,35.92,35.89,35.91,43578.0,27.2904,27.3056,27.2828,27.298,43578.0
2015-10-12 11:25:00,35.91,35.93,35.9,35.91,48113.0,27.298,27.3132,27.2904,27.298,48113.0
2015-10-12 11:30:00,35.91,35.93,35.9,35.92,45166.0,27.298,27.3132,27.2904,27.3056,45166.0
2015-10-12 11:35:00,35.92,35.93,35.91,35.92,88474.0,27.3056,27.3132,27.298,27.3056,88474.0
2015-10-12 11:40:00,35.91,35.97,35.89,35.95,170256.0,27.298,27.3436,27.2828,27.3284,170256.0
2015-10-12 11:45:00,35.94,35.96,35.93,35.94,122390.0,27.3208,27.336,27.3132,27.3208,122390.0
2015-10-12 11:50:00,35.95,35.95,35.92,35.94,86270.0,27.3284,27.3284,27.3056,27.3208,86270.0
2015-10-12 11:55:00,35.94,35.94,35.89,35.92,85410.0,27.3208,27.3208,27.2828,27.3056,85410.0
2015-10-12 12:00:00,35.91,35.92,35.89,35.91,93384.0,27.298,27.3056,27.2828,27.298,93384.0
2015-10-12 12:05:00,35.91,35.92,35.89,35.92,73381.0,27.298,27.3056,27.2828,27.3056,73381.0
2015-10-12 12:10:00,35.92,35.93,35.9,35.9,49851.0,27.3056,27.3132,27.2904,27.2904,49851.0
2015-10-12 12:15:00,35.9,35.92,35.88,35.89,54651.0,27.2904,27.3056,27.2752,27.2828,54651.0
2015-10-12 12:20:00,35.9,35.9,35.85,35.87,143129.0,27.2904,27.2904,27.2524,27.2676,143129.0
2015-10-12 12:25:00,35.87,35.89,35.87,35.89,798764.0,27.2676,27.2828,27.2676,27.2828,798764.0
2015-10-12 12:30:00,35.88,35.89,35.87,35.88,116178.0,27.2752,27.2828,27.2676,27.2752,116178.0
2015-10-12 12:35:00,35.88,35.89,35.87,35.88,97058.0,27.2752,27.2828,27.2676,27.2752,97058.0
2015-10-12 12:40:00,35.89,35.89,35.87,35.87,198497.0,27.2828,27.2828,27.2676,27.2676,198497.0
2015-10-12 12:45:00,35.88,35.88,35.87,35.87,316092.0,27.2752,27.2752,27.2676,27.2676,316092.0
2015-10-12 12:50:00,35.87,35.88,35.87,35.87,316403.0,27.2676,27.2752,27.2676,27.2676,316403.0
2015-10-12 12:55:00,35.87,35.88,35.86,35.88,162273.0,27.2676,27.2752,27.26,27.2752,162273.0
2015-10-12 13:00:00,35.88,35.88,35.86,35.87,67051.0,27.2752,27.2752,27.26,27.2676,67051.0
2015-10-12 13:05:00,35.87,35.87,35.82,35.82,54640.0,27.2676,27.2676,27.2296,27.2296,54640.0
2015-10-12 13:10:00,35.83,35.85,35.82,35.83,44403.0,27.2372,27.2524,27.2296,27.2372,44403.0
2015-10-12 13:15:00,35.83,35.83,35.81,35.81,33332.0,27.2372,27.2372,27.222,27.222,33332.0
2015-10-12 13:20:00,35.82,35.85,35.81,35.84,37214.0,27.2296,27.2524,27.222,27.2448,37214.0
2015-10-12 13:25:00,35.84,35.85,35.84,35.85,36055.0,27.2448,27.2524,27.2448,27.2524,36055.0
2015-10-12 13:30:00,35.84,35.86,35.84,35.86,96243.0,27.2448,27.26,27.2448,27.26,96243.0
2015-10-12 13:35:00,35.86,35.88,35.86,35.87,41592.0,27.26,27.2752,27.26,27.2676,41592.0
2015-10-12 13:40:00,35.88,35.88,35.85,35.85,13185.0,27.2752,27.2752,27.2524,27.2524,13185.0
2015-10-12 13:45:00,35.86,35.87,35.84,35.85,45867.0,27.26,27.2676,27.2448,27.2524,45867.0
2015-10-12 13:50:00,35.86,35.86,35.82,35.83,56490.0,27.26,27.26,27.2296,27.2372,56490.0
2015-10-12 13:55:00,35.84,35.84,35.82,35.84,31431.0,27.2448,27.2448,27.2296,27.2448,31431.0
2015-10-12 14:00:00,35.84,35.85,35.82,35.84,35322.0,27.2448,27.2524,27.2296,27.2448,35322.0
2015-10-12 14:05:00,35.85,35.86,35.84,35.85,130179.0,27.2524,27.26,27.2448,27.2524,130179.0
2015-10-12 14:10:00,35.85,35.86,35.84,35.85,57021.0,27.2524,27.26,27.2448,27.2524,57021.0
2015-10-12 14:15:00,35.84,35.86,35.84,35.85,74435.0,27.2448,27.26,27.2448,27.2524,74435.0
2015-10-12 14:20:00,35.85,35.86,35.84,35.84,32125.0,27.2524,27.26,27.2448,27.2448,32125.0
2015-10-12 14:25:00,35.84,35.85,35.81,35.81,84952.0,27.2448,27.2524,27.222,27.222,84952.0
2015-10-12 14:30:00,35.82,35.82,35.79,35.81,76776.0,27.2296,27.2296,27.2068,27.222,76776.0
2015-10-12 14:35:00,35.81,35.82,35.8,35.8,91393.0,27.222,27.2296,27.2144,27.2144,91393.0
2015-10-12 14:40:00,35.81,35.82,35.8,35.82,174044.0,27.222,27.2296,27.2144,27.2296,174044.0
2015-10-12 14:45:00,35.82,35.82,35.81,35.81,44948.0,27.2296,27.2296,27.222,27.222,44948.0
2015-10-12 14:50:00,35.82,35.83,35.81,35.82,99605.0,27.2296,27.2372,27.222,27.2296,99605.0
2015-10-12 14:55:00,35.83,35.83,35.81,35.82,90317.0,27.2372,27.2372,27.222,27.2296,90317.0
2015-10-12 15:00:00,35.82,35.83,35.8,35.8,126113.0,27.2296,27.2372,27.2144,27.2144,126113.0
2015-10-12 15:05:00,35.8,35.83,35.8,35.82,167198.0,27.2144,27.2372,27.2144,27.2296,167198.0
2015-10-12 15:10:00,35.82,35.84,35.82,35.84,91222.0,27.2296,27.2448,27.2296,27.2448,91222.0
2015-10-12 15:15:00,35.83,35.84,35.82,35.83,127162.0,27.2372,27.2448,27.2296,27.2372,127162.0
2015-10-12 15:20:00,35.83,35.84,35.82,35.84,147730.0,27.2372,27.2448,27.2296,27.2448,147730.0
2015-10-12 15:25:00,35.83,35.84,35.82,35.83,154754.0,27.2372,27.2448,27.2296,27.2372,154754.0
2015-10-12 15:30:00,35.83,35.84,35.82,35.84,180422.0,27.2372,27.2448,27.2296,27.2448,180422.0
2015-10-12 15:35:00,35.84,35.85,35.82,35.85,310470.0,27.2448,27.2524,27.2296,27.2524,310470.0
2015-10-12 15:40:00,35.84,35.85,35.82,35.83,237821.0,27.2448,27.2524,27.2296,27.2372,237821.0
2015-10-12 15:45:00,35.83,35.83,35.8,35.81,183163.0,27.2372,27.2372,27.2144,27.222,183163.0
2015-10-12 15:50:00,35.81,35.81,35.78,35.78,183270.0,27.222,27.222,27.1992,27.1992,183270.0
2015-10-12 15:55:00,35.79,35.82,35.77,35.81,455707.0,27.2068,27.2296,27.1916,27.222,455707.0
2015-10-13 09:30:00,35.39,35.39,35.26,35.28,419867.0,26.9027,26.9027,26.8039,26.8191,419867.0
2015-10-13 09:35:00,35.29,35.32,35.26,35.3,492572.0,26.8267,26.8495,26.8039,26.8343,492572.0
2015-10-13 09:40:00,35.31,35.33,35.3,35.32,422301.0,26.8419,26.8571,26.8343,26.8495,422301.0
2015-10-13 09:45:00,35.33,35.35,35.31,35.34,305033.0,26.8571,26.8723,26.8419,26.8647,305033.0
2015-10-13 09:50:00,35.34,35.38,35.34,35.36,112397.0,26.8647,26.8951,26.8647,26.8799,112397.0
2015-10-13 09:55:00,35.36,35.37,35.32,35.37,541626.0,26.8799,26.8875,26.8495,26.8875,541626.0
2015-10-13 10:00:00,35.37,35.46,35.36,35.46,186357.0,26.8875,26.9559,26.8799,26.9559,186357.0
2015-10-13 10:05:00,35.46,35.47,35.43,35.45,186405.0,26.9559,26.9635,26.9331,26.9483,186405.0
2015-10-13 10:10:00,35.45,35.49,35.4,35.41,169049.0,26.9483,26.9787,26.9103,26.9179,169049.0
2015-10-13 10:15:00,35.41,35.45,35.39,35.45,257344.0,26.9179,26.9483,26.9027,26.9483,257344.0
2015-10-13 10:20:00,35.45,35.48,35.44,35.46,169836.0,26.9483,26.9711,26.9407,26.9559,169836.0
2015-10-13 10:25:00,35.47,35.53,35.46,35.53,221105.0,26.9635,27.0091,26.9559,27.0091,221105.0
2015-10-13 10:30:00,35.52,35.58,35.52,35.58,242224.0,27.0015,27.0471,27.0015,27.0471,242224.0
2015-10-13 10:35:00,35.58,35.59,35.56,35.56,97273.0,27.0471,27.0547,27.0319,27.0319,97273.0
2015-10-13 10:40:00,35.57,35.58,35.55,35.56,118575.0,27.0395,27.0471,27.0243,27.0319,118575.0
2015-10-13 10:45:00,35.57,35.59,35.55,35.56,137577.0,27.0395,27.0547,27.0243,27.0319,137577.0
2015-10-13 10:50:00,35.55,35.57,35.54,35.56,50234.0,27.0243,27.0395,27.0167,27.0319,50234.0
2015-10-13 10:55:00,35.55,35.61,35.55,35.61,257443.0,27.0243,27.0699,27.0243,27.0699,257443.0
2015-10-13 11:00:00,35.61,35.62,35.58,35.59,121563.0,27.0699,27.0775,27.0471,27.0547,121563.0
2015-10-13 11:05:00,35.6,35.64,35.58,35.63,125789.0,27.0623,27.0927,27.0471,27.0851,125789.0
2015-10-13 11:10:00,35.63,35.67,35.62,35.63,78655.0,27.0851,27.1155,27.0775,27.0851,78655.0
2015-10-13 11:15:00,35.63,35.63,35.58,35.59,77405.0,27.0851,27.0851,27.0471,27.0547,77405.0
2015-10-13 11:20:00,35.59,35.61,35.56,35.56,58209.0,27.0547,27.0699,27.0319,27.0319,58209.0
2015-10-13 11:25:00,35.56,35.57,35.52,35.52,66528.0,27.0319,27.0395,27.0015,27.0015,66528.0
2015-10-13 11:30:00,35.52,35.55,35.52,35.55,111352.0,27.0015,27.0243,27.0015,27.0243,111352.0
2015-10-13 11:35:00,35.54,35.57,35.52,35.55,138930.0,27.0167,27.0395,27.0015,27.0243,138930.0
2015-10-13 11:40:00,35.56,35.56,35.52,35.54,70590.0,27.0319,27.0319,27.0015,27.0167,70590.0
2015-10-13 11:45:00,35.54,35.56,35.52,35.53,153157.0,27.0167,27.0319,27.0015,27.0091,153157.0
2015-10-13 11:50:00,35.53,35.54,35.49,35.51,172646.0,27.0091,27.0167,26.9787,26.9939,172646.0
2015-10-13 11:55:00,35.51,35.52,35.51,35.52,73699.0,26.9939,27.0015,26.9939,27.0015,73699.0
2015-10-13 12:00:00,35.52,35.55,35.51,35.53,108900.0,27.0015,27.0243,26.9939,27.0091,108900.0
2015-10-13 12:05:00,35.53,35.54,35.52,35.52,83308.0,27.0091,27.0167,27.0015,27.0015,83308.0
2015-10-13 12:10:00,35.52,35.53,35.5,35.51,104648.0,27.0015,27.0091,26.9863,26.9939,104648.0
2015-10-13 12:15:00,35.52,35.52,35.49,35.49,120601.0,27.0015,27.0015,26.9787,26.9787,120601.0
2015-10-13 12:20:00,35.49,35.53,35.49,35.52,87028.0,26.9787,27.0091,26.9787,27.0015,87028.0
2015-10-13 12:25:00,35.52,35.53,35.51,35.52,52037.0,27.0015,27.0091,26.9939,27.0015,52037.0
2015-10-13 12:30:00,35.51,35.54,35.51,35.53,84075.0,26.9939,27.0167,26.9939,27.0091,84075.0
2015-10-13 12:35:00,35.53,35.55,35.51,35.52,112503.0,27.0091,27.0243,26.9939,27.0015,112503.0
2015-10-13 12:40:00,35.53,35.54,35.51,35.51,115058.0,27.0091,27.0167,26.9939,26.9939,115058.0
2015-10-13 12:45:00,35.51,35.52,35.47,35.47,243385.0,26.9939,27.0015,26.9635,26.9635,243385.0
2015-10-13 12:50:00,35.48,35.49,35.46,35.47,200113.0,26.9711,26.9787,26.9559,26.9635,200113.0
2015-10-13 12:55:00,35.46,35.47,35.41,35.41,367620.0,26.9559,26.9635,26.9179,26.9179,367620.0
2015-10-13 13:00:00,35.42,35.57,35.39,35.41,557771.0,26.9255,27.0395,26.9027,26.9179,557771.0
2015-10-13 13:05:00,35.41,35.41,35.38,35.38,42753.0,26.9179,26.9179,26.8951,26.8951,42753.0
2015-10-13 13:10:00,35.38,35.41,35.38,35.4,64519.0,26.8951,26.9179,26.8951,26.9103,64519.0
2015-10-13 13:15:00,35.4,35.43,35.39,35.43,80288.0,26.9103,26.9331,26.9027,26.9331,80288.0
2015-10-13 13:20:00,35.42,35.43,35.41,35.41,233450.0,26.9255,26.9331,26.9179,26.9179,233450.0
2015-10-13 13:25:00,35.42,35.44,35.4,35.43,121890.0,26.9255,26.9407,26.9103,26.9331,121890.0
2015-10-13 13:30:00,35.43,35.43,35.39,35.39,184541.0,26.9331,26.9331,26.9027,26.9027,184541.0
2015-10-13 13:35:00,35.39,35.41,35.37,35.39,130552.0,26.9027,26.9179,26.8875,26.9027,130552.0
2015-10-13 13:40:00,35.39,35.4,35.38,35.38,95515.0,26.9027,26.9103,26.8951,26.8951,95515.0
2015-10-13 13:45:00,35.39,35.42,35.37,35.4,232689.0,26.9027,26.9255,26.8875,26.9103,232689.0
2015-10-13 13:50:00,35.4,35.42,35.39,35.4,91633.0,26.9103,26.9255,26.9027,26.9103,91633.0
2015-10-13 13:55:00,35.4,35.41,35.35,35.37,177828.0,26.9103,26.9179,26.8723,26.8875,177828.0
2015-10-13 14:00:00,35.36,35.38,35.34,35.35,144624.0,26.8799,26.8951,26.8647,26.8723,144624.0
2015-10-13 14:05:00,35.35,35.37,35.33,35.35,96709.0,26.8723,26.8875,26.8571,26.8723,96709.0
2015-10-13 14:10:00,35.35,35.4,35.35,35.37,235291.0,26.8723,26.9103,26.8723,26.8875,235291.0
2015-10-13 14:15:00,35.38,35.38,35.35,35.35,228586.0,26.8951,26.8951,26.8723,26.8723,228586.0
2015-10-13 14:20:00,35.35,35.36,35.32,35.32,96504.0,26.8723,26.8799,26.8495,26.8495,96504.0
2015-10-13 14:25:00,35.32,35.33,35.28,35.29,228051.0,26.8495,26.8571,26.8191,26.8267,228051.0
2015-10-13 14:30:00,35.3,35.3,35.27,35.29,114841.0,26.8343,26.8343,26.8115,26.8267,114841.0
2015-10-13 14:35:00,35.3,35.32,35.29,35.31,122811.0,26.8343,26.8495,26.8267,26.8419,122811.0
2015-10-13 14:40:00,35.32,35.32,35.29,35.3,75508.0,26.8495,26.8495,26.8267,26.8343,75508.0
2015-10-13 14:45:00,35.3,35.33,35.3,35.33,95778.0,26.8343,26.8571,26.8343,26.8571,95778.0
2015-10-13 14:50:00,35.33,35.34,35.31,35.33,159905.0,26.8571,26.8647,26.8419,26.8571,159905.0
2015-10-13 14:55:00,35.34,35.38,35.33,35.38,115610.0,26.8647,26.8951,26.8571,26.8951,115610.0
2015-10-13 15:00:00,35.37,35.39,35.36,35.37,150308.0,26.8875,26.9027,26.8799,26.8875,150308.0
2015-10-13 15:05:00,35.37,35.38,35.34,35.35,74229.0,26.8875,26.8951,26.8647,26.8723,74229.0
2015-10-13 15:10:00,35.34,35.36,35.32,35.33,152970.0,26.8647,26.8799,26.8495,26.8571,152970.0
2015-10-13 15:15:00,35.33,35.33,35.26,35.27,298873.0,26.8571,26.8571,26.8039,26.8115,298873.0
2015-10-13 15:20:00,35.26,35.27,35.23,35.25,205605.0,26.8039,26.8115,26.7811,26.7963,205605.0
2015-10-13 15:25:00,35.26,35.28,35.21,35.27,181419.0,26.8039,26.8191,26.7659,26.8115,181419.0
2015-10-13 15:30:00,35.27,35.29,35.26,35.26,189409.0,26.8115,26.8267,26.8039,26.8039,189409.0
2015-10-13 15:35:00,35.26,35.26,35.23,35.23,181366.0,26.8039,26.8039,26.7811,26.7811,181366.0
2015-10-13 15:40:00,35.23,35.24,35.18,35.19,198579.0,26.7811,26.7887,26.743,26.7506,198579.0
2015-10-13 15:45:00,35.19,35.2,35.18,35.2,736802.0,26.7506,26.7583,26.743,26.7583,736802.0
2015-10-13 15:50:00,35.2,35.21,35.17,35.19,621331.0,26.7583,26.7659,26.7354,26.7506,621331.0
2015-10-13 15:55:00,35.19,35.2,35.16,35.18,872644.0,26.7506,26.7583,26.7278,26.743,872644.0
2015-10-14 09:30:00,35.43,35.46,35.39,35.4,199185.0,26.9331,26.9559,26.9027,26.9103,199185.0
2015-10-14 09:35:00,35.41,35.48,35.39,35.48,274039.0,26.9179,26.9711,26.9027,26.9711,274039.0
2015-10-14 09:40:00,35.48,35.58,35.48,35.58,310742.0,26.9711,27.0471,26.9711,27.0471,310742.0
2015-10-14 09:45:00,35.58,35.61,35.57,35.58,281471.0,27.0471,27.0699,27.0395,27.0471,281471.0
2015-10-14 09:50:00,35.58,35.59,35.56,35.58,110747.0,27.0471,27.0547,27.0319,27.0471,110747.0
2015-10-14 09:55:00,35.59,35.64,35.59,35.61,161380.0,27.0547,27.0927,27.0547,27.0699,161380.0
2015-10-14 10:00:00,35.62,35.62,35.58,35.62,158818.0,27.0775,27.0775,27.0471,27.0775,158818.0
2015-10-14 10:05:00,35.62,35.62,35.57,35.58,123913.0,27.0775,27.0775,27.0395,27.0471,123913.0
2015-10-14 10:10:00,35.59,35.59,35.56,35.58,413890.0,27.0547,27.0547,27.0319,27.0471,413890.0
2015-10-14 10:15:00,35.57,35.57,35.51,35.53,144878.0,27.0395,27.0395,26.9939,27.0091,144878.0
2015-10-14 10:20:00,35.52,35.53,35.49,35.49,200174.0,27.0015,27.0091,26.9787,26.9787,200174.0
2015-10-14 10:25:00,35.49,35.51,35.46,35.48,197769.0,26.9787,26.9939,26.9559,26.9711,197769.0
2015-10-14 10:30:00,35.47,35.49,35.44,35.48,273084.0,26.9635,26.9787,26.9407,26.9711,273084.0
2015-10-14 10:35:00,35.48,35.49,35.4,35.41,223688.0,26.9711,26.9787,26.9103,26.9179,223688.0
2015-10-14 10:40:00,35.42,35.43,35.4,35.42,402404.0,26.9255,26.9331,26.9103,26.9255,402404.0
2015-10-14 10:45:00,35.42,35.42,35.36,35.37,245091.0,26.9255,26.9255,26.8799,26.8875,245091.0
2015-10-14 10:50:00,35.37,35.42,35.36,35.4,215629.0,26.8875,26.9255,26.8799,26.9103,215629.0
2015-10-14 10:55:00,35.4,35.44,35.39,35.42,271788.0,26.9103,26.9407,26.9027,26.9255,271788.0
2015-10-14 11:00:00,35.43,35.49,35.41,35.49,162857.0,26.9331,26.9787,26.9179,26.9787,162857.0
2015-10-14 11:05:00,35.49,35.5,35.46,35.48,146286.0,26.9787,26.9863,26.9559,26.9711,146286.0
2015-10-14 11:10:00,35.48,35.48,35.41,35.41,170181.0,26.9711,26.9711,26.9179,26.9179,170181.0
2015-10-14 11:15:00,35.41,35.42,35.39,35.39,212675.0,26.9179,26.9255,26.9027,26.9027,212675.0
2015-10-14 11:20:00,35.4,35.4,35.36,35.39,189741.0,26.9103,26.9103,26.8799,26.9027,189741.0
2015-10-14 11:25:00,35.38,35.43,35.38,35.42,152591.0,26.8951,26.9331,26.8951,26.9255,152591.0
2015-10-14 11:30:00,35.43,35.44,35.4,35.42,239410.0,26.9331,26.9407,26.9103,26.9255,239410.0
2015-10-14 11:35:00,35.43,35.48,35.42,35.48,183884.0,26.9331,26.9711,26.9255,26.9711,183884.0
2015-10-14 11:40:00,35.47,35.51,35.46,35.49,125828.0,26.9635,26.9939,26.9559,26.9787,125828.0
2015-10-14 11:45:00,35.49,35.49,35.43,35.44,249851.0,26.9787,26.9787,26.9331,26.9407,249851.0
2015-10-14 11:50:00,35.44,35.5,35.43,35.48,161172.0,26.9407,26.9863,26.9331,26.9711,161172.0
2015-10-14 11:55:00,35.49,35.51,35.47,35.5,162706.0,26.9787,26.9939,26.9635,26.9863,162706.0
2015-10-14 12:00:00,35.5,35.51,35.47,35.47,107889.0,26.9863,26.9939,26.9635,26.9635,107889.0
2015-10-14 12:05:00,35.48,35.48,35.41,35.41,146870.0,26.9711,26.9711,26.9179,26.9179,146870.0
2015-10-14 12:10:00,35.42,35.42,35.39,35.42,95291.0,26.9255,26.9255,26.9027,26.9255,95291.0
2015-10-14 12:15:00,35.42,35.45,35.41,35.45,95874.0,26.9255,26.9483,26.9179,26.9483,95874.0
2015-10-14 12:20:00,35.44,35.48,35.43,35.47,172902.0,26.9407,26.9711,26.9331,26.9635,172902.0
2015-10-14 12:25:00,35.47,35.48,35.46,35.47,101564.0,26.9635,26.9711,26.9559,26.9635,101564.0
2015-10-14 12:30:00,35.46,35.5,35.46,35.49,177869.0,26.9559,26.9863,26.9559,26.9787,177869.0
2015-10-14 12:35:00,35.5,35.5,35.48,35.5,138863.0,26.9863,26.9863,26.9711,26.9863,138863.0
2015-10-14 12:40:00,35.5,35.53,35.49,35.52,645223.0,26.9863,27.0091,26.9787,27.0015,645223.0
2015-10-14 12:45:00,35.52,35.57,35.51,35.55,179569.0,27.0015,27.0395,26.9939,27.0243,179569.0
2015-10-14 12:50:00,35.55,35.6,35.55,35.57,200403.0,27.0243,27.0623,27.0243,27.0395,200403.0
2015-10-14 12:55:00,35.58,35.59,35.54,35.56,242971.0,27.0471,27.0547,27.0167,27.0319,242971.0
2015-10-14 13:00:00,35.56,35.57,35.53,35.54,112426.0,27.0319,27.0395,27.0091,27.0167,112426.0
2015-10-14 13:05:00,35.53,35.58,35.53,35.58,296012.0,27.0091,27.0471,27.0091,27.0471,296012.0
2015-10-14 13:10:00,35.57,35.62,35.56,35.62,123749.0,27.0395,27.0775,27.0319,27.0775,123749.0
2015-10-14 13:15:00,35.61,35.62,35.57,35.59,130296.0,27.0699,27.0775,27.0395,27.0547,130296.0
2015-10-14 13:20:00,35.58,35.6,35.57,35.58,298555.0,27.0471,27.0623,27.0395,27.0471,298555.0
2015-10-14 13:25:00,35.58,35.59,35.56,35.58,346367.0,27.0471,27.0547,27.0319,27.0471,346367.0
2015-10-14 13:30:00,35.58,35.59,35.56,35.59,137285.0,27.0471,27.0547,27.0319,27.0547,137285.0
2015-10-14 13:35:00,35.59,35.6,35.57,35.59,71849.0,27.0547,27.0623,27.0395,27.0547,71849.0
2015-10-14 13:40:00,35.59,35.6,35.55,35.59,207289.0,27.0547,27.0623,27.0243,27.0547,207289.0
2015-10-14 13:45:00,35.58,35.61,35.58,35.59,88979.0,27.0471,27.0699,27.0471,27.0547,88979.0
2015-10-14 13:50:00,35.59,35.6,35.56,35.6,116459.0,27.0547,27.0623,27.0319,27.0623,116459.0
2015-10-14 13:55:00,35.59,35.61,35.57,35.61,102601.0,27.0547,27.0699,27.0395,27.0699,102601.0
2015-10-14 14:00:00,35.61,35.65,35.6,35.6,491819.0,27.0699,27.1003,27.0623,27.0623,491819.0
2015-10-14 14:05:00,35.6,35.61,35.53,35.56,260503.0,27.0623,27.0699,27.0091,27.0319,260503.0
2015-10-14 14:10:00,35.55,35.59,35.54,35.58,105176.0,27.0243,27.0547,27.0167,27.0471,105176.0
2015-10-14 14:15:00,35.58,35.6,35.56,35.56,405021.0,27.0471,27.0623,27.0319,27.0319,405021.0
2015-10-14 14:20:00,35.56,35.59,35.55,35.57,108412.0,27.0319,27.0547,27.0243,27.0395,108412.0
2015-10-14 14:25:00,35.56,35.58,35.51,35.51,102752.0,27.0319,27.0471,26.9939,26.9939,102752.0
2015-10-14 14:30:00,35.52,35.53,35.48,35.49,156433.0,27.0015,27.0091,26.9711,26.9787,156433.0
2015-10-14 14:35:00,35.49,35.49,35.47,35.49,74698.0,26.9787,26.9787,26.9635,26.9787,74698.0
2015-10-14 14:40:00,35.49,35.5,35.45,35.45,75225.0,26.9787,26.9863,26.9483,26.9483,75225.0
2015-10-14 14:45:00,35.45,35.47,35.44,35.46,184115.0,26.9483,26.9635,26.9407,26.9559,184115.0
2015-10-14 14:50:00,35.46,35.47,35.42,35.43,407850.0,26.9559,26.9635,26.9255,26.9331,407850.0
2015-10-14 14:55:00,35.43,35.45,35.41,35.43,319414.0,26.9331,26.9483,26.9179,26.9331,319414.0
2015-10-14 15:00:00,35.43,35.49,35.42,35.49,238477.0,26.9331,26.9787,26.9255,26.9787,238477.0
2015-10-14 15:05:00,35.49,35.52,35.47,35.51,982078.0,26.9787,27.0015,26.9635,26.9939,982078.0
2015-10-14 15:10:00,35.52,35.54,35.5,35.52,119501.0,27.0015,27.0167,26.9863,27.0015,119501.0
2015-10-14 15:15:00,35.51,35.53,35.49,35.49,304497.0,26.9939,27.0091,26.9787,26.9787,304497.0
2015-10-14 15:20:00,35.49,35.53,35.48,35.52,176536.0,26.9787,27.0091,26.9711,27.0015,176536.0
2015-10-14 15:25:00,35.52,35.55,35.5,35.54,136373.0,27.0015,27.0243,26.9863,27.0167,136373.0
2015-10-14 15:30:00,35.54,35.58,35.54,35.55,499965.0,27.0167,27.0471,27.0167,27.0243,499965.0
2015-10-14 15:35:00,35.54,35.55,35.5,35.52,91396.0,27.0167,27.0243,26.9863,27.0015,91396.0
2015-10-14 15:40:00,35.52,35.55,35.5,35.5,232149.0,27.0015,27.0243,26.9863,26.9863,232149.0
2015-10-14 15:45:00,35.51,35.51,35.48,35.48,201960.0,26.9939,26.9939,26.9711,26.9711,201960.0
2015-10-14 15:50:00,35.48,35.49,35.44,35.45,288901.0,26.9711,26.9787,26.9407,26.9483,288901.0
2015-10-14 15:55:00,35.44,35.47,35.42,35.47,1512699.0,26.9407,26.9635,26.9255,26.9635,1512699.0
2015-10-15 09:30:00,36.02,36.07,35.94,35.95,396149.0,27.3816,27.4196,27.3208,27.3284,396149.0
2015-10-15 09:35:00,35.96,35.99,35.93,35.98,139667.0,27.336,27.3588,27.3132,27.3512,139667.0
2015-10-15 09:40:00,35.98,36.05,35.96,36.03,202704.0,27.3512,27.4044,27.336,27.3892,202704.0
2015-10-15 09:45:00,36.03,36.07,35.98,35.98,156276.0,27.3892,27.4196,27.3512,27.3512,156276.0
2015-10-15 09:50:00,35.99,35.99,35.95,35.96,137974.0,27.3588,27.3588,27.3284,27.336,137974.0
2015-10-15 09:55:00,35.96,36.01,35.95,36.01,106756.0,27.336,27.374,27.3284,27.374,106756.0
2015-10-15 10:00:00,36.0,36.05,35.97,36.0,224198.0,27.3664,27.4044,27.3436,27.3664,224198.0
2015-10-15 10:05:00,35.99,36.02,35.95,35.97,159278.0,27.3588,27.3816,27.3284,27.3436,159278.0
2015-10-15 10:10:00,35.97,36.03,35.97,36.02,145654.0,27.3436,27.3892,27.3436,27.3816,145654.0
2015-10-15 10:15:00,36.02,36.04,35.98,36.01,454461.0,27.3816,27.3968,27.3512,27.374,454461.0
2015-10-15 10:20:00,36.01,36.02,35.96,35.97,351817.0,27.374,27.3816,27.336,27.3436,351817.0
2015-10-15 10:25:00,35.97,35.98,35.93,35.93,92853.0,27.3436,27.3512,27.3132,27.3132,92853.0
2015-10-15 10:30:00,35.92,35.98,35.9,35.95,66689.0,27.3056,27.3512,27.2904,27.3284,66689.0
2015-10-15 10:35:00,35.95,35.97,35.92,35.93,124152.0,27.3284,27.3436,27.3056,27.3132,124152.0
2015-10-15 10:40:00,35.93,35.96,35.91,35.92,94895.0,27.3132,27.336,27.298,27.3056,94895.0
2015-10-15 10:45:00,35.92,35.94,35.9,35.94,102960.0,27.3056,27.3208,27.2904,27.3208,102960.0
2015-10-15 10:50:00,35.94,35.98,35.94,35.95,66868.0,27.3208,27.3512,27.3208,27.3284,66868.0
2015-10-15 10:55:00,35.95,35.97,35.95,35.97,54755.0,27.3284,27.3436,27.3284,27.3436,54755.0
2015-10-15 11:00:00,35.97,35.99,35.93,35.97,210375.0,27.3436,27.3588,27.3132,27.3436,210375.0
2015-10-15 11:05:00,35.96,35.97,35.93,35.94,279713.0,27.336,27.3436,27.3132,27.3208,279713.0
2015-10-15 11:10:00,35.94,35.96,35.9,35.9,77818.0,27.3208,27.336,27.2904,27.2904,77818.0
2015-10-15 11:15:00,35.91,35.92,35.87,35.89,243708.0,27.298,27.3056,27.2676,27.2828,243708.0
2015-10-15 11:20:00,35.89,35.9,35.86,35.89,131324.0,27.2828,27.2904,27.26,27.2828,131324.0
2015-10-15 11:25:00,35.89,35.92,35.87,35.9,52572.0,27.2828,27.3056,27.2676,27.2904,52572.0
2015-10-15 11:30:00,35.91,35.91,35.88,35.88,59859.0,27.298,27.298,27.2752,27.2752,59859.0
2015-10-15 11:35:00,35.89,35.89,35.86,35.86,64653.0,27.2828,27.2828,27.26,27.26,64653.0
2015-10-15 11:40:00,35.86,35.86,35.82,35.83,52644.0,27.26,27.26,27.2296,27.2372,52644.0
2015-10-15 11:45:00,35.83,35.88,35.81,35.85,789371.0,27.2372,27.2752,27.222,27.2524,789371.0
2015-10-15 11:50:00,35.86,35.86,35.82,35.84,277015.0,27.26,27.26,27.2296,27.2448,277015.0
2015-10-15 11:55:00,35.85,35.85,35.8,35.84,121041.0,27.2524,27.2524,27.2144,27.2448,121041.0
2015-10-15 12:00:00,35.83,35.88,35.82,35.86,150884.0,27.2372,27.2752,27.2296,27.26,150884.0
2015-10-15 12:05:00,35.86,35.87,35.85,35.86,83119.0,27.26,27.2676,27.2524,27.26,83119.0
2015-10-15 12:10:00,35.87,35.88,35.85,35.86,204797.0,27.2676,27.2752,27.2524,27.26,204797.0
2015-10-15 12:15:00,35.87,35.9,35.85,35.9,61449.0,27.2676,27.2904,27.2524,27.2904,61449.0
2015-10-15 12:20:00,35.9,35.96,35.89,35.95,232417.0,27.2904,27.336,27.2828,27.3284,232417.0
2015-10-15 12:25:00,35.95,35.96,35.93,35.95,90549.0,27.3284,27.336,27.3132,27.3284,90549.0
2015-10-15 12:30:00,35.95,35.96,35.92,35.93,50024.0,27.3284,27.336,27.3056,27.3132,50024.0
2015-10-15 12:35:00,35.93,35.93,35.91,35.92,46435.0,27.3132,27.3132,27.298,27.3056,46435.0
2015-10-15 12:40:00,35.92,35.98,35.9,35.97,156936.0,27.3056,27.3512,27.2904,27.3436,156936.0
2015-10-15 12:45:00,35.97,35.97,35.95,35.95,211001.0,27.3436,27.3436,27.3284,27.3284,211001.0
2015-10-15 12:50:00,35.96,35.96,35.93,35.96,67968.0,27.336,27.336,27.3132,27.336,67968.0
2015-10-15 12:55:00,35.96,36.0,35.96,36.0,111961.0,27.336,27.3664,27.336,27.3664,111961.0
2015-10-15 13:00:00,35.99,36.03,35.99,36.03,64855.0,27.3588,27.3892,27.3588,27.3892,64855.0
2015-10-15 13:05:00,36.02,36.06,36.02,36.03,75264.0,27.3816,27.412,27.3816,27.3892,75264.0
2015-10-15 13:10:00,36.03,36.04,36.01,36.02,53792.0,27.3892,27.3968,27.374,27.3816,53792.0
2015-10-15 13:15:00,36.03,36.06,36.02,36.04,106024.0,27.3892,27.412,27.3816,27.3968,106024.0
2015-10-15 13:20:00,36.04,36.08,36.04,36.07,18807.0,27.3968,27.4272,27.3968,27.4196,18807.0
2015-10-15 13:25:00,36.07,36.12,36.07,36.11,38237.0,27.4196,27.4576,27.4196,27.45,38237.0
2015-10-15 13:30:00,36.11,36.11,36.06,36.07,46815.0,27.45,27.45,27.412,27.4196,46815.0
2015-10-15 13:35:00,36.07,36.13,36.06,36.11,76014.0,27.4196,27.4652,27.412,27.45,76014.0
2015-10-15 13:40:00,36.11,36.11,36.07,36.08,248498.0,27.45,27.45,27.4196,27.4272,248498.0
2015-10-15 13:45:00,36.08,36.1,36.08,36.09,224979.0,27.4272,27.4424,27.4272,27.4348,224979.0
2015-10-15 13:50:00,36.09,36.09,36.08,36.08,153495.0,27.4348,27.4348,27.4272,27.4272,153495.0
2015-10-15 13:55:00,36.09,36.12,36.08,36.09,113785.0,27.4348,27.4576,27.4272,27.4348,113785.0
2015-10-15 14:00:00,36.09,36.12,36.09,36.1,82934.0,27.4348,27.4576,27.4348,27.4424,82934.0
2015-10-15 14:05:00,36.11,36.13,36.1,36.12,125510.0,27.45,27.4652,27.4424,27.4576,125510.0
2015-10-15 14:10:00,36.13,36.14,36.11,36.14,50090.0,27.4652,27.4728,27.45,27.4728,50090.0
2015-10-15 14:15:00,36.14,36.16,36.13,36.16,109049.0,27.4728,27.488,27.4652,27.488,109049.0
2015-10-15 14:20:00,36.16,36.17,36.14,36.16,198487.0,27.488,27.4956,27.4728,27.488,198487.0
2015-10-15 14:25:00,36.15,36.16,36.14,36.16,81460.0,27.4804,27.488,27.4728,27.488,81460.0
2015-10-15 14:30:00,36.16,36.18,36.15,36.18,54630.0,27.488,27.5032,27.4804,27.5032,54630.0
2015-10-15 14:35:00,36.18,36.21,36.17,36.21,89930.0,27.5032,27.526,27.4956,27.526,89930.0
2015-10-15 14:40:00,36.21,36.24,36.2,36.24,110370.0,27.526,27.5488,27.5184,27.5488,110370.0
2015-10-15 14:45:00,36.24,36.25,36.21,36.22,185421.0,27.5488,27.5564,27.526,27.5336,185421.0
2015-10-15 14:50:00,36.22,36.23,36.21,36.23,161627.0,27.5336,27.5412,27.526,27.5412,161627.0
2015-10-15 14:55:00,36.22,36.26,36.22,36.25,102226.0,27.5336,27.564,27.5336,27.5564,102226.0
2015-10-15 15:00:00,36.26,36.28,36.24,36.28,84499.0,27.564,27.5792,27.5488,27.5792,84499.0
2015-10-15 15:05:00,36.28,36.28,36.25,36.26,85303.0,27.5792,27.5792,27.5564,27.564,85303.0
2015-10-15 15:10:00,36.26,36.26,36.23,36.24,145798.0,27.564,27.564,27.5412,27.5488,145798.0
2015-10-15 15:15:00,36.25,36.27,36.24,36.27,104363.0,27.5564,27.5716,27.5488,27.5716,104363.0
2015-10-15 15:20:00,36.27,36.31,36.26,36.27,300461.0,27.5716,27.602,27.564,27.5716,300461.0
2015-10-15 15:25:00,36.27,36.29,36.24,36.29,115080.0,27.5716,27.5868,27.5488,27.5868,115080.0
2015-10-15 15:30:00,36.28,36.29,36.25,36.26,160433.0,27.5792,27.5868,27.5564,27.564,160433.0
2015-10-15 15:35:00,36.27,36.27,36.23,36.23,130905.0,27.5716,27.5716,27.5412,27.5412,130905.0
2015-10-15 15:40:00,36.24,36.25,36.22,36.24,151748.0,27.5488,27.5564,27.5336,27.5488,151748.0
2015-10-15 15:45:00,36.24,36.28,36.24,36.27,114791.0,27.5488,27.5792,27.5488,27.5716,114791.0
2015-10-15 15:50:00,36.27,36.3,36.26,36.29,373199.0,27.5716,27.5944,27.564,27.5868,373199.0
2015-10-15 15:55:00,36.3,36.3,36.27,36.28,911813.0,27.5944,27.5944,27.5716,27.5792,911813.0
2015-10-16 09:30:00,36.19,36.21,36.15,36.16,434399.0,27.5108,27.526,27.4804,27.488,434399.0
2015-10-16 09:35:00,36.16,36.17,36.14,36.17,211982.0,27.488,27.4956,27.4728,27.4956,211982.0
2015-10-16 09:40:00,36.17,36.18,36.12,36.13,183851.0,27.4956,27.5032,27.4576,27.4652,183851.0
2015-10-16 09:45:00,36.12,36.14,36.08,36.09,210573.0,27.4576,27.4728,27.4272,27.4348,210573.0
2015-10-16 09:50:00,36.09,36.13,36.08,36.1,90264.0,27.4348,27.4652,27.4272,27.4424,90264.0
2015-10-16 09:55:00,36.11,36.12,36.09,36.12,106714.0,27.45,27.4576,27.4348,27.4576,106714.0
2015-10-16 10:00:00,36.12,36.13,36.08,36.12,217666.0,27.4576,27.4652,27.4272,27.4576,217666.0
2015-10-16 10:05:00,36.12,36.12,36.07,36.07,81706.0,27.4576,27.4576,27.4196,27.4196,81706.0
2015-10-16 10:10:00,36.07,36.1,36.06,36.07,77993.0,27.4196,27.4424,27.412,27.4196,77993.0
2015-10-16 10:15:00,36.06,36.07,36.01,36.02,130746.0,27.412,27.4196,27.374,27.3816,130746.0
2015-10-16 10:20:00,36.02,36.07,36.02,36.04,504170.0,27.3816,27.4196,27.3816,27.3968,504170.0
2015-10-16 10:25:00,36.04,36.08,36.03,36.08,200839.0,27.3968,27.4272,27.3892,27.4272,200839.0
2015-10-16 10:30:00,36.07,36.08,36.04,36.04,72795.0,27.4196,27.4272,27.3968,27.3968,72795.0
2015-10-16 10:35:00,36.04,36.09,36.04,36.09,97776.0,27.3968,27.4348,27.3968,27.4348,97776.0
2015-10-16 10:40:00,36.08,36.1,36.06,36.07,132276.0,27.4272,27.4424,27.412,27.4196,132276.0
2015-10-16 10:45:00,36.06,36.12,36.06,36.12,85699.0,27.412,27.4576,27.412,27.4576,85699.0
2015-10-16 10:50:00,36.12,36.12,36.08,36.1,99736.0,27.4576,27.4576,27.4272,27.4424,99736.0
2015-10-16 10:55:00,36.1,36.11,36.08,36.09,132755.0,27.4424,27.45,27.4272,27.4348,132755.0
2015-10-16 11:00:00,36.09,36.1,36.08,36.1,49110.0,27.4348,27.4424,27.4272,27.4424,49110.0
2015-10-16 11:05:00,36.09,36.13,36.08,36.12,81233.0,27.4348,27.4652,27.4272,27.4576,81233.0
2015-10-16 11:10:00,36.13,36.14,36.11,36.11,55432.0,27.4652,27.4728,27.45,27.45,55432.0
2015-10-16 11:15:00,36.11,36.16,36.11,36.15,233872.0,27.45,27.488,27.45,27.4804,233872.0
2015-10-16 11:20:00,36.15,36.17,36.14,36.15,60399.0,27.4804,27.4956,27.4728,27.4804,60399.0
2015-10-16 11:25:00,36.15,36.16,36.14,36.14,150414.0,27.4804,27.488,27.4728,27.4728,150414.0
2015-10-16 11:30:00,36.15,36.19,36.14,36.19,73771.0,27.4804,27.5108,27.4728,27.5108,73771.0
2015-10-16 11:35:00,36.19,36.19,36.17,36.18,110244.0,27.5108,27.5108,27.4956,27.5032,110244.0
2015-10-16 11:40:00,36.18,36.19,36.17,36.19,38659.0,27.5032,27.5108,27.4956,27.5108,38659.0
2015-10-16 11:45:00,36.19,36.22,36.18,36.22,72475.0,27.5108,27.5336,27.5032,27.5336,72475.0
2015-10-16 11:50:00,36.22,36.26,36.21,36.26,60447.0,27.5336,27.564,27.526,27.564,60447.0
2015-10-16 11:55:00,36.25,36.28,36.25,36.27,59982.0,27.5564,27.5792,27.5564,27.5716,59982.0
2015-10-16 12:00:00,36.27,36.27,36.23,36.24,170732.0,27.5716,27.5716,27.5412,27.5488,170732.0
2015-10-16 12:05:00,36.25,36.25,36.22,36.23,127358.0,27.5564,27.5564,27.5336,27.5412,127358.0
2015-10-16 12:10:00,36.23,36.23,36.2,36.21,87947.0,27.5412,27.5412,27.5184,27.526,87947.0
2015-10-16 12:15:00,36.21,36.24,36.2,36.24,190723.0,27.526,27.5488,27.5184,27.5488,190723.0
2015-10-16 12:20:00,36.24,36.25,36.23,36.24,41609.0,27.5488,27.5564,27.5412,27.5488,41609.0
2015-10-16 12:25:00,36.23,36.24,36.21,36.22,59082.0,27.5412,27.5488,27.526,27.5336,59082.0
2015-10-16 12:30:00,36.22,36.24,36.22,36.24,28736.0,27.5336,27.5488,27.5336,27.5488,28736.0
2015-10-16 12:35:00,36.23,36.24,36.21,36.24,125175.0,27.5412,27.5488,27.526,27.5488,125175.0
2015-10-16 12:40:00,36.24,36.25,36.21,36.22,60865.0,27.5488,27.5564,27.526,27.5336,60865.0
2015-10-16 12:45:00,36.22,36.24,36.21,36.24,52887.0,27.5336,27.5488,27.526,27.5488,52887.0
2015-10-16 12:50:00,36.24,36.25,36.22,36.24,60320.0,27.5488,27.5564,27.5336,27.5488,60320.0
2015-10-16 12:55:00,36.25,36.27,36.24,36.26,90610.0,27.5564,27.5716,27.5488,27.564,90610.0
2015-10-16 13:00:00,36.26,36.28,36.24,36.28,68771.0,27.564,27.5792,27.5488,27.5792,68771.0
2015-10-16 13:05:00,36.27,36.28,36.25,36.27,73781.0,27.5716,27.5792,27.5564,27.5716,73781.0
2015-10-16 13:10:00,36.27,36.29,36.26,36.28,93592.0,27.5716,27.5868,27.564,27.5792,93592.0
2015-10-16 13:15:00,36.29,36.31,36.28,36.3,241790.0,27.5868,27.602,27.5792,27.5944,241790.0
2015-10-16 13:20:00,36.3,36.31,36.29,36.3,407977.0,27.5944,27.602,27.5868,27.5944,407977.0
2015-10-16 13:25:00,36.3,36.31,36.29,36.29,57669.0,27.5944,27.602,27.5868,27.5868,57669.0
2015-10-16 13:30:00,36.29,36.31,36.29,36.29,58684.0,27.5868,27.602,27.5868,27.5868,58684.0
2015-10-16 13:35:00,36.29,36.33,36.29,36.3,91488.0,27.5868,27.6173,27.5868,27.5944,91488.0
2015-10-16 13:40:00,36.3,36.32,36.3,36.31,394124.0,27.5944,27.6097,27.5944,27.602,394124.0
2015-10-16 13:45:00,36.31,36.32,36.26,36.26,366163.0,27.602,27.6097,27.564,27.564,366163.0
2015-10-16 13:50:00,36.26,36.28,36.23,36.23,344941.0,27.564,27.5792,27.5412,27.5412,344941.0
2015-10-16 13:55:00,36.23,36.24,36.18,36.19,407583.0,27.5412,27.5488,27.5032,27.5108,407583.0
2015-10-16 14:00:00,36.2,36.21,36.17,36.18,137661.0,27.5184,27.526,27.4956,27.5032,137661.0
2015-10-16 14:05:00,36.18,36.21,36.17,36.2,133303.0,27.5032,27.526,27.4956,27.5184,133303.0
2015-10-16 14:10:00,36.2,36.23,36.2,36.22,131335.0,27.5184,27.5412,27.5184,27.5336,131335.0
2015-10-16 14:15:00,36.23,36.26,36.22,36.26,135587.0,27.5412,27.564,27.5336,27.564,135587.0
2015-10-16 14:20:00,36.25,36.27,36.24,36.27,133512.0,27.5564,27.5716,27.5488,27.5716,133512.0
2015-10-16 14:25:00,36.27,36.3,36.26,36.29,178506.0,27.5716,27.5944,27.564,27.5868,178506.0
2015-10-16 14:30:00,36.3,36.31,36.28,36.3,270475.0,27.5944,27.602,27.5792,27.5944,270475.0
2015-10-16 14:35:00,36.3,36.34,36.29,36.33,239930.0,27.5944,27.6249,27.5868,27.6173,239930.0
2015-10-16 14:40:00,36.34,36.37,36.32,36.37,175277.0,27.6249,27.6477,27.6097,27.6477,175277.0
2015-10-16 14:45:00,36.37,36.37,36.34,36.35,384136.0,27.6477,27.6477,27.6249,27.6325,384136.0
2015-10-16 14:50:00,36.34,36.37,36.34,36.36,155016.0,27.6249,27.6477,27.6249,27.6401,155016.0
2015-10-16 14:55:00,36.37,36.38,36.36,36.37,279064.0,27.6477,27.6553,27.6401,27.6477,279064.0
2015-10-16 15:00:00,36.38,36.39,36.36,36.37,930091.0,27.6553,27.6629,27.6401,27.6477,930091.0
2015-10-16 15:05:00,36.36,36.37,36.35,36.37,144626.0,27.6401,27.6477,27.6325,27.6477,144626.0
2015-10-16 15:10:00,36.36,36.37,36.36,36.36,159897.0,27.6401,27.6477,27.6401,27.6401,159897.0
2015-10-16 15:15:00,36.36,36.38,36.36,36.37,214997.0,27.6401,27.6553,27.6401,27.6477,214997.0
2015-10-16 15:20:00,36.37,36.38,36.36,36.38,309421.0,27.6477,27.6553,27.6401,27.6553,309421.0
2015-10-16 15:25:00,36.37,36.38,36.37,36.37,152967.0,27.6477,27.6553,27.6477,27.6477,152967.0
2015-10-16 15:30:00,36.37,36.4,36.37,36.38,391541.0,27.6477,27.6705,27.6477,27.6553,391541.0
2015-10-16 15:35:00,36.39,36.4,36.38,36.4,215913.0,27.6629,27.6705,27.6553,27.6705,215913.0
2015-10-16 15:40:00,36.4,36.4,36.36,36.38,340762.0,27.6705,27.6705,27.6401,27.6553,340762.0
2015-10-16 15:45:00,36.38,36.38,36.35,36.35,253917.0,27.6553,27.6553,27.6325,27.6325,253917.0
2015-10-16 15:50:00,36.35,36.37,36.34,36.37,396323.0,27.6325,27.6477,27.6249,27.6477,396323.0
2015-10-16 15:55:00,36.37,36.38,36.35,36.36,954529.0,27.6477,27.6553,27.6325,27.6401,954529.0
2015-10-19 09:30:00,36.01,36.04,35.95,35.97,244302.0,27.374,27.3968,27.3284,27.3436,244302.0
2015-10-19 09:35:00,35.96,35.96,35.83,35.83,251476.0,27.336,27.336,27.2372,27.2372,251476.0
2015-10-19 09:40:00,35.84,35.87,35.81,35.86,216219.0,27.2448,27.2676,27.222,27.26,216219.0
2015-10-19 09:45:00,35.86,35.92,35.86,35.91,97739.0,27.26,27.3056,27.26,27.298,97739.0
2015-10-19 09:50:00,35.92,35.97,35.91,35.95,82529.0,27.3056,27.3436,27.298,27.3284,82529.0
2015-10-19 09:55:00,35.95,35.99,35.94,35.99,125645.0,27.3284,27.3588,27.3208,27.3588,125645.0
2015-10-19 10:00:00,35.98,36.0,35.95,35.97,212232.0,27.3512,27.3664,27.3284,27.3436,212232.0
2015-10-19 10:05:00,35.97,35.97,35.93,35.95,116719.0,27.3436,27.3436,27.3132,27.3284,116719.0
2015-10-19 10:10:00,35.95,36.0,35.93,35.99,185377.0,27.3284,27.3664,27.3132,27.3588,185377.0
2015-10-19 10:15:00,35.99,36.0,35.96,35.97,100557.0,27.3588,27.3664,27.336,27.3436,100557.0
2015-10-19 10:20:00,35.98,35.99,35.95,35.95,117991.0,27.3512,27.3588,27.3284,27.3284,117991.0
2015-10-19 10:25:00,35.94,35.96,35.92,35.93,82581.0,27.3208,27.336,27.3056,27.3132,82581.0
2015-10-19 10:30:00,35.94,35.94,35.9,35.93,90790.0,27.3208,27.3208,27.2904,27.3132,90790.0
2015-10-19 10:35:00,35.92,35.94,35.9,35.93,147705.0,27.3056,27.3208,27.2904,27.3132,147705.0
2015-10-19 10:40:00,35.93,35.98,35.93,35.97,174101.0,27.3132,27.3512,27.3132,27.3436,174101.0
2015-10-19 10:45:00,35.97,35.98,35.96,35.96,80486.0,27.3436,27.3512,27.336,27.336,80486.0
2015-10-19 10:50:00,35.95,35.97,35.94,35.96,75815.0,27.3284,27.3436,27.3208,27.336,75815.0
2015-10-19 10:55:00,35.96,35.99,35.95,35.99,138753.0,27.336,27.3588,27.3284,27.3588,138753.0
2015-10-19 11:00:00,35.98,35.99,35.94,35.95,120093.0,27.3512,27.3588,27.3208,27.3284,120093.0
2015-10-19 11:05:00,35.95,35.97,35.93,35.96,69569.0,27.3284,27.3436,27.3132,27.336,69569.0
2015-10-19 11:10:00,35.96,35.98,35.93,35.97,66699.0,27.336,27.3512,27.3132,27.3436,66699.0
2015-10-19 11:15:00,35.97,35.98,35.94,35.97,402945.0,27.3436,27.3512,27.3208,27.3436,402945.0
2015-10-19 11:20:00,35.97,35.99,35.96,35.99,210656.0,27.3436,27.3588,27.336,27.3588,210656.0
2015-10-19 11:25:00,35.99,35.99,35.96,35.97,523063.0,27.3588,27.3588,27.336,27.3436,523063.0
2015-10-19 11:30:00,35.97,36.02,35.97,36.01,326497.0,27.3436,27.3816,27.3436,27.374,326497.0
2015-10-19 11:35:00,36.01,36.02,36.0,36.02,411050.0,27.374,27.3816,27.3664,27.3816,411050.0
2015-10-19 11:40:00,36.01,36.02,36.0,36.01,174283.0,27.374,27.3816,27.3664,27.374,174283.0
2015-10-19 11:45:00,36.0,36.01,35.99,36.01,127797.0,27.3664,27.374,27.3588,27.374,127797.0
2015-10-19 11:50:00,36.01,36.02,36.0,36.01,109002.0,27.374,27.3816,27.3664,27.374,109002.0
2015-10-19 11:55:00,36.0,36.01,35.98,35.98,123356.0,27.3664,27.374,27.3512,27.3512,123356.0
2015-10-19 12:00:00,35.98,36.02,35.98,35.98,361856.0,27.3512,27.3816,27.3512,27.3512,361856.0
2015-10-19 12:05:00,35.98,35.99,35.97,35.98,182320.0,27.3512,27.3588,27.3436,27.3512,182320.0
2015-10-19 12:10:00,35.98,35.99,35.97,35.98,172061.0,27.3512,27.3588,27.3436,27.3512,172061.0
2015-10-19 12:15:00,35.98,35.99,35.96,35.97,557221.0,27.3512,27.3588,27.336,27.3436,557221.0
2015-10-19 12:20:00,35.96,35.98,35.93,35.94,169113.0,27.336,27.3512,27.3132,27.3208,169113.0
2015-10-19 12:25:00,35.94,35.95,35.92,35.94,133108.0,27.3208,27.3284,27.3056,27.3208,133108.0
2015-10-19 12:30:00,35.94,35.95,35.92,35.95,50608.0,27.3208,27.3284,27.3056,27.3284,50608.0
2015-10-19 12:35:00,35.95,35.97,35.94,35.96,62894.0,27.3284,27.3436,27.3208,27.336,62894.0
2015-10-19 12:40:00,35.95,35.96,35.94,35.95,293863.0,27.3284,27.336,27.3208,27.3284,293863.0
2015-10-19 12:45:00,35.95,35.96,35.93,35.93,75595.0,27.3284,27.336,27.3132,27.3132,75595.0
2015-10-19 12:50:00,35.93,35.94,35.91,35.93,79591.0,27.3132,27.3208,27.298,27.3132,79591.0
2015-10-19 12:55:00,35.92,35.94,35.92,35.93,70504.0,27.3056,27.3208,27.3056,27.3132,70504.0
2015-10-19 13:00:00,35.92,35.94,35.92,35.93,41648.0,27.3056,27.3208,27.3056,27.3132,41648.0
2015-10-19 13:05:00,35.92,35.92,35.89,35.91,49068.0,27.3056,27.3056,27.2828,27.298,49068.0
2015-10-19 13:10:00,35.91,35.93,35.89,35.9,28806.0,27.298,27.3132,27.2828,27.2904,28806.0
2015-10-19 13:15:00,35.9,35.92,35.89,35.89,105708.0,27.2904,27.3056,27.2828,27.2828,105708.0
2015-10-19 13:20:00,35.88,35.9,35.87,35.89,79909.0,27.2752,27.2904,27.2676,27.2828,79909.0
2015-10-19 13:25:00,35.9,35.9,35.87,35.87,66459.0,27.2904,27.2904,27.2676,27.2676,66459.0
2015-10-19 13:30:00,35.87,35.88,35.85,35.85,86547.0,27.2676,27.2752,27.2524,27.2524,86547.0
2015-10-19 13:35:00,35.85,35.87,35.83,35.86,109376.0,27.2524,27.2676,27.2372,27.26,109376.0
2015-10-19 13:40:00,35.87,35.88,35.86,35.87,80745.0,27.2676,27.2752,27.26,27.2676,80745.0
2015-10-19 13:45:00,35.86,35.89,35.85,35.88,66381.0,27.26,27.2828,27.2524,27.2752,66381.0
2015-10-19 13:50:00,35.87,35.91,35.86,35.91,72493.0,27.2676,27.298,27.26,27.298,72493.0
2015-10-19 13:55:00,35.9,35.91,35.89,35.9,76551.0,27.2904,27.298,27.2828,27.2904,76551.0
2015-10-19 14:00:00,35.91,35.91,35.87,35.89,108624.0,27.298,27.298,27.2676,27.2828,108624.0
2015-10-19 14:05:00,35.89,35.91,35.88,35.89,115528.0,27.2828,27.298,27.2752,27.2828,115528.0
2015-10-19 14:10:00,35.89,35.9,35.87,35.9,56024.0,27.2828,27.2904,27.2676,27.2904,56024.0
2015-10-19 14:15:00,35.9,35.91,35.87,35.88,56725.0,27.2904,27.298,27.2676,27.2752,56725.0
2015-10-19 14:20:00,35.87,35.89,35.85,35.87,98470.0,27.2676,27.2828,27.2524,27.2676,98470.0
2015-10-19 14:25:00,35.87,35.88,35.85,35.86,65406.0,27.2676,27.2752,27.2524,27.26,65406.0
2015-10-19 14:30:00,35.86,35.89,35.85,35.87,84694.0,27.26,27.2828,27.2524,27.2676,84694.0
2015-10-19 14:35:00,35.88,35.93,35.88,35.91,108608.0,27.2752,27.3132,27.2752,27.298,108608.0
2015-10-19 14:40:00,35.9,35.92,35.9,35.92,71619.0,27.2904,27.3056,27.2904,27.3056,71619.0
2015-10-19 14:45:00,35.91,35.92,35.9,35.91,62903.0,27.298,27.3056,27.2904,27.298,62903.0
2015-10-19 14:50:00,35.9,35.93,35.9,35.91,79636.0,27.2904,27.3132,27.2904,27.298,79636.0
2015-10-19 14:55:00,35.91,35.94,35.91,35.94,61573.0,27.298,27.3208,27.298,27.3208,61573.0
2015-10-19 15:00:00,35.94,35.97,35.92,35.95,169667.0,27.3208,27.3436,27.3056,27.3284,169667.0
2015-10-19 15:05:00,35.95,35.97,35.93,35.94,43873.0,27.3284,27.3436,27.3132,27.3208,43873.0
2015-10-19 15:10:00,35.94,35.95,35.92,35.95,87462.0,27.3208,27.3284,27.3056,27.3284,87462.0
2015-10-19 15:15:00,35.94,35.95,35.93,35.93,120589.0,27.3208,27.3284,27.3132,27.3132,120589.0
2015-10-19 15:20:00,35.94,35.96,35.93,35.96,106128.0,27.3208,27.336,27.3132,27.336,106128.0
2015-10-19 15:25:00,35.96,35.98,35.94,35.94,146943.0,27.336,27.3512,27.3208,27.3208,146943.0
2015-10-19 15:30:00,35.95,35.96,35.93,35.93,207294.0,27.3284,27.336,27.3132,27.3132,207294.0
2015-10-19 15:35:00,35.94,35.95,35.92,35.92,125683.0,27.3208,27.3284,27.3056,27.3056,125683.0
2015-10-19 15:40:00,35.92,35.93,35.91,35.92,147431.0,27.3056,27.3132,27.298,27.3056,147431.0
2015-10-19 15:45:00,35.91,35.94,35.91,35.92,137743.0,27.298,27.3208,27.298,27.3056,137743.0
2015-10-19 15:50:00,35.93,35.94,35.91,35.94,126633.0,27.3132,27.3208,27.298,27.3208,126633.0
2015-10-19 15:55:00,35.93,36.0,35.93,35.99,400981.0,27.3132,27.3664,27.3132,27.3588,400981.0
2015-10-20 09:30:00,35.91,35.96,35.89,35.91,345400.0,27.298,27.336,27.2828,27.298,345400.0
2015-10-20 09:35:00,35.9,35.91,35.85,35.87,164831.0,27.2904,27.298,27.2524,27.2676,164831.0
2015-10-20 09:40:00,35.86,35.89,35.86,35.87,168143.0,27.26,27.2828,27.26,27.2676,168143.0
2015-10-20 09:45:00,35.88,35.92,35.87,35.91,157987.0,27.2752,27.3056,27.2676,27.298,157987.0
2015-10-20 09:50:00,35.91,35.94,35.91,35.94,71630.0,27.298,27.3208,27.298,27.3208,71630.0
2015-10-20 09:55:00,35.94,35.95,35.91,35.93,72023.0,27.3208,27.3284,27.298,27.3132,72023.0
2015-10-20 10:00:00,35.94,35.94,35.9,35.91,73760.0,27.3208,27.3208,27.2904,27.298,73760.0
2015-10-20 10:05:00,35.92,35.95,35.91,35.93,91310.0,27.3056,27.3284,27.298,27.3132,91310.0
2015-10-20 10:10:00,35.93,35.96,35.9,35.92,401273.0,27.3132,27.336,27.2904,27.3056,401273.0
2015-10-20 10:15:00,35.92,35.93,35.9,35.93,758645.0,27.3056,27.3132,27.2904,27.3132,758645.0
2015-10-20 10:20:00,35.92,35.97,35.92,35.93,330526.0,27.3056,27.3436,27.3056,27.3132,330526.0
2015-10-20 10:25:00,35.93,35.94,35.92,35.94,94236.0,27.3132,27.3208,27.3056,27.3208,94236.0
2015-10-20 10:30:00,35.94,35.95,35.92,35.94,58108.0,27.3208,27.3284,27.3056,27.3208,58108.0
2015-10-20 10:35:00,35.94,35.97,35.93,35.96,157158.0,27.3208,27.3436,27.3132,27.336,157158.0
2015-10-20 10:40:00,35.97,36.03,35.97,36.01,237849.0,27.3436,27.3892,27.3436,27.374,237849.0
2015-10-20 10:45:00,36.02,36.03,36.0,36.0,144473.0,27.3816,27.3892,27.3664,27.3664,144473.0
2015-10-20 10:50:00,36.0,36.02,35.99,36.0,71487.0,27.3664,27.3816,27.3588,27.3664,71487.0
2015-10-20 10:55:00,36.0,36.01,35.98,36.0,220440.0,27.3664,27.374,27.3512,27.3664,220440.0
2015-10-20 11:00:00,36.01,36.01,35.96,35.98,100351.0,27.374,27.374,27.336,27.3512,100351.0
2015-10-20 11:05:00,35.98,35.98,35.93,35.94,53778.0,27.3512,27.3512,27.3132,27.3208,53778.0
2015-10-20 11:10:00,35.95,35.95,35.9,35.94,72838.0,27.3284,27.3284,27.2904,27.3208,72838.0
2015-10-20 11:15:00,35.93,35.97,35.92,35.97,118915.0,27.3132,27.3436,27.3056,27.3436,118915.0
2015-10-20 11:20:00,35.96,35.98,35.95,35.98,100944.0,27.336,27.3512,27.3284,27.3512,100944.0
2015-10-20 11:25:00,35.98,36.0,35.97,35.99,39894.0,27.3512,27.3664,27.3436,27.3588,39894.0
2015-10-20 11:30:00,36.0,36.0,35.94,35.94,79856.0,27.3664,27.3664,27.3208,27.3208,79856.0
2015-10-20 11:35:00,35.94,35.96,35.93,35.96,63828.0,27.3208,27.336,27.3132,27.336,63828.0
2015-10-20 11:40:00,35.96,36.0,35.95,35.99,81105.0,27.336,27.3664,27.3284,27.3588,81105.0
2015-10-20 11:45:00,35.98,36.01,35.97,35.98,105596.0,27.3512,27.374,27.3436,27.3512,105596.0
2015-10-20 11:50:00,35.98,36.0,35.93,35.93,56816.0,27.3512,27.3664,27.3132,27.3132,56816.0
2015-10-20 11:55:00,35.93,35.96,35.91,35.94,117854.0,27.3132,27.336,27.298,27.3208,117854.0
2015-10-20 12:00:00,35.94,35.96,35.92,35.94,111012.0,27.3208,27.336,27.3056,27.3208,111012.0
2015-10-20 12:05:00,35.93,35.97,35.92,35.97,53964.0,27.3132,27.3436,27.3056,27.3436,53964.0
2015-10-20 12:10:00,35.97,35.98,35.95,35.97,50233.0,27.3436,27.3512,27.3284,27.3436,50233.0
2015-10-20 12:15:00,35.96,35.98,35.94,35.94,44866.0,27.336,27.3512,27.3208,27.3208,44866.0
2015-10-20 12:20:00,35.93,35.95,35.91,35.91,46947.0,27.3132,27.3284,27.298,27.298,46947.0
2015-10-20 12:25:00,35.91,35.94,35.9,35.94,43915.0,27.298,27.3208,27.2904,27.3208,43915.0
2015-10-20 12:30:00,35.93,35.94,35.9,35.92,75153.0,27.3132,27.3208,27.2904,27.3056,75153.0
2015-10-20 12:35:00,35.91,35.92,35.86,35.87,63883.0,27.298,27.3056,27.26,27.2676,63883.0
2015-10-20 12:40:00,35.88,35.92,35.87,35.9,79726.0,27.2752,27.3056,27.2676,27.2904,79726.0
2015-10-20 12:45:00,35.9,35.93,35.9,35.91,43463.0,27.2904,27.3132,27.2904,27.298,43463.0
2015-10-20 12:50:00,35.91,35.94,35.9,35.93,67132.0,27.298,27.3208,27.2904,27.3132,67132.0
2015-10-20 12:55:00,35.93,35.94,35.91,35.93,87342.0,27.3132,27.3208,27.298,27.3132,87342.0
2015-10-20 13:00:00,35.93,35.94,35.9,35.92,43951.0,27.3132,27.3208,27.2904,27.3056,43951.0
2015-10-20 13:05:00,35.91,35.92,35.89,35.9,50885.0,27.298,27.3056,27.2828,27.2904,50885.0
2015-10-20 13:10:00,35.9,35.92,35.89,35.91,88764.0,27.2904,27.3056,27.2828,27.298,88764.0
2015-10-20 13:15:00,35.91,35.96,35.91,35.91,102562.0,27.298,27.336,27.298,27.298,102562.0
2015-10-20 13:20:00,35.92,35.94,35.91,35.92,37792.0,27.3056,27.3208,27.298,27.3056,37792.0
2015-10-20 13:25:00,35.91,35.92,35.87,35.89,23551.0,27.298,27.3056,27.2676,27.2828,23551.0
2015-10-20 13:30:00,35.88,35.89,35.84,35.87,294437.0,27.2752,27.2828,27.2448,27.2676,294437.0
2015-10-20 13:35:00,35.87,35.88,35.85,35.85,68512.0,27.2676,27.2752,27.2524,27.2524,68512.0
2015-10-20 13:40:00,35.86,35.88,35.84,35.86,66059.0,27.26,27.2752,27.2448,27.26,66059.0
2015-10-20 13:45:00,35.86,35.86,35.83,35.86,52780.0,27.26,27.26,27.2372,27.26,52780.0
2015-10-20 13:50:00,35.85,35.86,35.82,35.83,81893.0,27.2524,27.26,27.2296,27.2372,81893.0
2015-10-20 13:55:00,35.83,35.84,35.81,35.84,91830.0,27.2372,27.2448,27.222,27.2448,91830.0
2015-10-20 14:00:00,35.84,35.87,35.83,35.85,87907.0,27.2448,27.2676,27.2372,27.2524,87907.0
2015-10-20 14:05:00,35.86,35.86,35.83,35.84,43249.0,27.26,27.26,27.2372,27.2448,43249.0
2015-10-20 14:10:00,35.84,35.88,35.83,35.87,86339.0,27.2448,27.2752,27.2372,27.2676,86339.0
2015-10-20 14:15:00,35.86,35.87,35.85,35.86,49286.0,27.26,27.2676,27.2524,27.26,49286.0
2015-10-20 14:20:00,35.85,35.86,35.84,35.85,73000.0,27.2524,27.26,27.2448,27.2524,73000.0
2015-10-20 14:25:00,35.86,35.89,35.84,35.89,142081.0,27.26,27.2828,27.2448,27.2828,142081.0
2015-10-20 14:30:00,35.89,35.9,35.87,35.88,185240.0,27.2828,27.2904,27.2676,27.2752,185240.0
2015-10-20 14:35:00,35.88,35.9,35.87,35.9,65967.0,27.2752,27.2904,27.2676,27.2904,65967.0
2015-10-20 14:40:00,35.9,35.93,35.89,35.91,120662.0,27.2904,27.3132,27.2828,27.298,120662.0
2015-10-20 14:45:00,35.91,35.94,35.91,35.92,78706.0,27.298,27.3208,27.298,27.3056,78706.0
2015-10-20 14:50:00,35.92,35.95,35.91,35.93,92787.0,27.3056,27.3284,27.298,27.3132,92787.0
2015-10-20 14:55:00,35.94,35.96,35.92,35.95,82893.0,27.3208,27.336,27.3056,27.3284,82893.0
2015-10-20 15:00:00,35.95,35.98,35.95,35.95,81952.0,27.3284,27.3512,27.3284,27.3284,81952.0
2015-10-20 15:05:00,35.96,35.96,35.95,35.95,52951.0,27.336,27.336,27.3284,27.3284,52951.0
2015-10-20 15:10:00,35.95,35.96,35.94,35.95,100629.0,27.3284,27.336,27.3208,27.3284,100629.0
2015-10-20 15:15:00,35.94,35.96,35.92,35.92,95196.0,27.3208,27.336,27.3056,27.3056,95196.0
2015-10-20 15:20:00,35.92,35.96,35.91,35.95,157579.0,27.3056,27.336,27.298,27.3284,157579.0
2015-10-20 15:25:00,35.96,35.99,35.95,35.97,231282.0,27.336,27.3588,27.3284,27.3436,231282.0
2015-10-20 15:30:00,35.98,35.98,35.92,35.93,140169.0,27.3512,27.3512,27.3056,27.3132,140169.0
2015-10-20 15:35:00,35.93,35.96,35.93,35.94,215754.0,27.3132,27.336,27.3132,27.3208,215754.0
2015-10-20 15:40:00,35.94,35.95,35.93,35.93,262255.0,27.3208,27.3284,27.3132,27.3132,262255.0
2015-10-20 15:45:00,35.93,35.94,35.89,35.9,454668.0,27.3132,27.3208,27.2828,27.2904,454668.0
2015-10-20 15:50:00,35.9,35.92,35.89,35.92,404142.0,27.2904,27.3056,27.2828,27.3056,404142.0
2015-10-20 15:55:00,35.92,35.94,35.9,35.93,2031010.0,27.3056,27.3208,27.2904,27.3132,2031010.0
2015-10-21 09:30:00,35.78,35.79,35.7,35.71,565418.0,27.1992,27.2068,27.1383,27.1459,565418.0
2015-10-21 09:35:00,35.71,35.72,35.68,35.69,200291.0,27.1459,27.1535,27.1231,27.1307,200291.0
2015-10-21 09:40:00,35.69,35.74,35.68,35.73,204573.0,27.1307,27.1687,27.1231,27.1611,204573.0
2015-10-21 09:45:00,35.73,35.74,35.7,35.7,287482.0,27.1611,27.1687,27.1383,27.1383,287482.0
2015-10-21 09:50:00,35.7,35.71,35.66,35.67,244380.0,27.1383,27.1459,27.1079,27.1155,244380.0
2015-10-21 09:55:00,35.67,35.69,35.66,35.67,318694.0,27.1155,27.1307,27.1079,27.1155,318694.0
2015-10-21 10:00:00,35.66,35.66,35.61,35.64,164477.0,27.1079,27.1079,27.0699,27.0927,164477.0
2015-10-21 10:05:00,35.64,35.64,35.59,35.61,121830.0,27.0927,27.0927,27.0547,27.0699,121830.0
2015-10-21 10:10:00,35.61,35.61,35.58,35.58,132337.0,27.0699,27.0699,27.0471,27.0471,132337.0
2015-10-21 10:15:00,35.58,35.58,35.54,35.55,209348.0,27.0471,27.0471,27.0167,27.0243,209348.0
2015-10-21 10:20:00,35.54,35.55,35.52,35.52,69476.0,27.0167,27.0243,27.0015,27.0015,69476.0
2015-10-21 10:25:00,35.52,35.53,35.47,35.5,1364340.0,27.0015,27.0091,26.9635,26.9863,1364340.0
2015-10-21 10:30:00,35.49,35.5,35.44,35.45,357204.0,26.9787,26.9863,26.9407,26.9483,357204.0
2015-10-21 10:35:00,35.45,35.51,35.43,35.5,152328.0,26.9483,26.9939,26.9331,26.9863,152328.0
2015-10-21 10:40:00,35.5,35.58,35.5,35.57,141978.0,26.9863,27.0471,26.9863,27.0395,141978.0
2015-10-21 10:45:00,35.58,35.6,35.56,35.56,113577.0,27.0471,27.0623,27.0319,27.0319,113577.0
2015-10-21 10:50:00,35.57,35.61,35.55,35.59,248975.0,27.0395,27.0699,27.0243,27.0547,248975.0
2015-10-21 10:55:00,35.6,35.66,35.59,35.65,77669.0,27.0623,27.1079,27.0547,27.1003,77669.0
2015-10-21 11:00:00,35.66,35.66,35.61,35.63,374528.0,27.1079,27.1079,27.0699,27.0851,374528.0
2015-10-21 11:05:00,35.63,35.63,35.57,35.57,177391.0,27.0851,27.0851,27.0395,27.0395,177391.0
2015-10-21 11:10:00,35.57,35.58,35.55,35.57,164200.0,27.0395,27.0471,27.0243,27.0395,164200.0
2015-10-21 11:15:00,35.57,35.64,35.57,35.62,263014.0,27.0395,27.0927,27.0395,27.0775,263014.0
2015-10-21 11:20:00,35.62,35.69,35.61,35.67,251371.0,27.0775,27.1307,27.0699,27.1155,251371.0
2015-10-21 11:25:00,35.68,35.69,35.66,35.67,141917.0,27.1231,27.1307,27.1079,27.1155,141917.0
2015-10-21 11:30:00,35.66,35.7,35.64,35.69,189991.0,27.1079,27.1383,27.0927,27.1307,189991.0
2015-10-21 11:35:00,35.69,35.7,35.65,35.67,82429.0,27.1307,27.1383,27.1003,27.1155,82429.0
2015-10-21 11:40:00,35.67,35.68,35.65,35.66,143098.0,27.1155,27.1231,27.1003,27.1079,143098.0
2015-10-21 11:45:00,35.67,35.67,35.64,35.64,209350.0,27.1155,27.1155,27.0927,27.0927,209350.0
2015-10-21 11:50:00,35.65,35.66,35.62,35.63,105212.0,27.1003,27.1079,27.0775,27.0851,105212.0
2015-10-21 11:55:00,35.63,35.64,35.61,35.61,280120.0,27.0851,27.0927,27.0699,27.0699,280120.0
2015-10-21 12:00:00,35.61,35.62,35.58,35.59,203052.0,27.0699,27.0775,27.0471,27.0547,203052.0
2015-10-21 12:05:00,35.59,35.61,35.58,35.61,37514.0,27.0547,27.0699,27.0471,27.0699,37514.0
2015-10-21 12:10:00,35.61,35.63,35.59,35.63,129062.0,27.0699,27.0851,27.0547,27.0851,129062.0
2015-10-21 12:15:00,35.63,35.63,35.61,35.61,63162.0,27.0851,27.0851,27.0699,27.0699,63162.0
2015-10-21 12:20:00,35.62,35.65,35.61,35.65,58791.0,27.0775,27.1003,27.0699,27.1003,58791.0
2015-10-21 12:25:00,35.65,35.65,35.62,35.63,84077.0,27.1003,27.1003,27.0775,27.0851,84077.0
2015-10-21 12:30:00,35.63,35.64,35.61,35.64,60042.0,27.0851,27.0927,27.0699,27.0927,60042.0
2015-10-21 12:35:00,35.64,35.65,35.63,35.64,74401.0,27.0927,27.1003,27.0851,27.0927,74401.0
2015-10-21 12:40:00,35.64,35.65,35.62,35.64,216021.0,27.0927,27.1003,27.0775,27.0927,216021.0
2015-10-21 12:45:00,35.64,35.65,35.62,35.65,44138.0,27.0927,27.1003,27.0775,27.1003,44138.0
2015-10-21 12:50:00,35.65,35.66,35.63,35.65,58151.0,27.1003,27.1079,27.0851,27.1003,58151.0
2015-10-21 12:55:00,35.65,35.65,35.61,35.61,91869.0,27.1003,27.1003,27.0699,27.0699,91869.0
2015-10-21 13:00:00,35.61,35.61,35.58,35.59,86849.0,27.0699,27.0699,27.0471,27.0547,86849.0
2015-10-21 13:05:00,35.6,35.6,35.56,35.58,137063.0,27.0623,27.0623,27.0319,27.0471,137063.0
2015-10-21 13:10:00,35.58,35.58,35.56,35.57,117709.0,27.0471,27.0471,27.0319,27.0395,117709.0
2015-10-21 13:15:00,35.57,35.58,35.5,35.5,83759.0,27.0395,27.0471,26.9863,26.9863,83759.0
2015-10-21 13:20:00,35.5,35.53,35.49,35.49,764824.0,26.9863,27.0091,26.9787,26.9787,764824.0
2015-10-21 13:25:00,35.49,35.49,35.43,35.44,186565.0,26.9787,26.9787,26.9331,26.9407,186565.0
2015-10-21 13:30:00,35.44,35.5,35.43,35.47,116153.0,26.9407,26.9863,26.9331,26.9635,116153.0
2015-10-21 13:35:00,35.47,35.48,35.44,35.45,61942.0,26.9635,26.9711,26.9407,26.9483,61942.0
2015-10-21 13:40:00,35.45,35.52,35.45,35.48,108665.0,26.9483,27.0015,26.9483,26.9711,108665.0
2015-10-21 13:45:00,35.48,35.51,35.47,35.5,61902.0,26.9711,26.9939,26.9635,26.9863,61902.0
2015-10-21 13:50:00,35.49,35.54,35.48,35.53,77220.0,26.9787,27.0167,26.9711,27.0091,77220.0
2015-10-21 13:55:00,35.54,35.55,35.5,35.5,324361.0,27.0167,27.0243,26.9863,26.9863,324361.0
2015-10-21 14:00:00,35.5,35.52,35.48,35.5,105422.0,26.9863,27.0015,26.9711,26.9863,105422.0
2015-10-21 14:05:00,35.49,35.53,35.48,35.52,145391.0,26.9787,27.0091,26.9711,27.0015,145391.0
2015-10-21 14:10:00,35.52,35.54,35.5,35.54,83185.0,27.0015,27.0167,26.9863,27.0167,83185.0
2015-10-21 14:15:00,35.54,35.55,35.52,35.55,129415.0,27.0167,27.0243,27.0015,27.0243,129415.0
2015-10-21 14:20:00,35.55,35.56,35.52,35.52,264907.0,27.0243,27.0319,27.0015,27.0015,264907.0
2015-10-21 14:25:00,35.53,35.56,35.51,35.55,164087.0,27.0091,27.0319,26.9939,27.0243,164087.0
2015-10-21 14:30:00,35.55,35.57,35.54,35.57,453303.0,27.0243,27.0395,27.0167,27.0395,453303.0
2015-10-21 14:35:00,35.56,35.65,35.56,35.64,151738.0,27.0319,27.1003,27.0319,27.0927,151738.0
2015-10-21 14:40:00,35.64,35.66,35.63,35.64,202044.0,27.0927,27.1079,27.0851,27.0927,202044.0
2015-10-21 14:45:00,35.64,35.64,35.59,35.61,91586.0,27.0927,27.0927,27.0547,27.0699,91586.0
2015-10-21 14:50:00,35.61,35.62,35.59,35.61,79525.0,27.0699,27.0775,27.0547,27.0699,79525.0
2015-10-21 14:55:00,35.62,35.62,35.57,35.58,146797.0,27.0775,27.0775,27.0395,27.0471,146797.0
2015-10-21 15:00:00,35.58,35.63,35.58,35.62,360505.0,27.0471,27.0851,27.0471,27.0775,360505.0
2015-10-21 15:05:00,35.62,35.65,35.61,35.64,113503.0,27.0775,27.1003,27.0699,27.0927,113503.0
2015-10-21 15:10:00,35.63,35.64,35.55,35.57,110173.0,27.0851,27.0927,27.0243,27.0395,110173.0
2015-10-21 15:15:00,35.56,35.57,35.5,35.51,117143.0,27.0319,27.0395,26.9863,26.9939,117143.0
2015-10-21 15:20:00,35.5,35.57,35.5,35.53,179150.0,26.9863,27.0395,26.9863,27.0091,179150.0
2015-10-21 15:25:00,35.54,35.56,35.53,35.53,115872.0,27.0167,27.0319,27.0091,27.0091,115872.0
2015-10-21 15:30:00,35.53,35.53,35.49,35.52,58644.0,27.0091,27.0091,26.9787,27.0015,58644.0
2015-10-21 15:35:00,35.52,35.53,35.49,35.53,166663.0,27.0015,27.0091,26.9787,27.0091,166663.0
2015-10-21 15:40:00,35.53,35.53,35.48,35.5,338303.0,27.0091,27.0091,26.9711,26.9863,338303.0
2015-10-21 15:45:00,35.49,35.51,35.47,35.47,246977.0,26.9787,26.9939,26.9635,26.9635,246977.0
2015-10-21 15:50:00,35.47,35.48,35.43,35.43,269439.0,26.9635,26.9711,26.9331,26.9331,269439.0
2015-10-21 15:55:00,35.43,35.44,35.39,35.41,1099477.0,26.9331,26.9407,26.9027,26.9179,1099477.0
2015-10-22 09:30:00,35.83,35.9,35.83,35.89,310909.0,27.2372,27.2904,27.2372,27.2828,310909.0
2015-10-22 09:35:00,35.9,35.92,35.84,35.91,656335.0,27.2904,27.3056,27.2448,27.298,656335.0
2015-10-22 09:40:00,35.92,36.04,35.92,36.03,397048.0,27.3056,27.3968,27.3056,27.3892,397048.0
2015-10-22 09:45:00,36.03,36.09,36.02,36.09,269035.0,27.3892,27.4348,27.3816,27.4348,269035.0
2015-10-22 09:50:00,36.09,36.12,36.05,36.08,340837.0,27.4348,27.4576,27.4044,27.4272,340837.0
2015-10-22 09:55:00,36.08,36.09,36.05,36.08,92723.0,27.4272,27.4348,27.4044,27.4272,92723.0
2015-10-22 10:00:00,36.08,36.1,36.05,36.06,280573.0,27.4272,27.4424,27.4044,27.412,280573.0
2015-10-22 10:05:00,36.06,36.09,36.03,36.05,186300.0,27.412,27.4348,27.3892,27.4044,186300.0
2015-10-22 10:10:00,36.05,36.06,36.01,36.04,133750.0,27.4044,27.412,27.374,27.3968,133750.0
2015-10-22 10:15:00,36.04,36.06,36.02,36.06,136671.0,27.3968,27.412,27.3816,27.412,136671.0
2015-10-22 10:20:00,36.07,36.07,36.03,36.04,108836.0,27.4196,27.4196,27.3892,27.3968,108836.0
2015-10-22 10:25:00,36.04,36.04,35.99,36.01,134005.0,27.3968,27.3968,27.3588,27.374,134005.0
2015-10-22 10:30:00,36.01,36.03,35.99,36.0,84922.0,27.374,27.3892,27.3588,27.3664,84922.0
2015-10-22 10:35:00,36.01,36.03,35.99,36.0,164175.0,27.374,27.3892,27.3588,27.3664,164175.0
2015-10-22 10:40:00,36.0,36.06,35.99,36.05,282983.0,27.3664,27.412,27.3588,27.4044,282983.0
2015-10-22 10:45:00,36.05,36.1,36.04,36.09,167576.0,27.4044,27.4424,27.3968,27.4348,167576.0
2015-10-22 10:50:00,36.09,36.1,36.05,36.05,87133.0,27.4348,27.4424,27.4044,27.4044,87133.0
2015-10-22 10:55:00,36.04,36.08,36.04,36.07,61785.0,27.3968,27.4272,27.3968,27.4196,61785.0
2015-10-22 11:00:00,36.08,36.08,36.04,36.06,100182.0,27.4272,27.4272,27.3968,27.412,100182.0
2015-10-22 11:05:00,36.07,36.07,36.04,36.06,65342.0,27.4196,27.4196,27.3968,27.412,65342.0
2015-10-22 11:10:00,36.05,36.08,36.05,36.08,102802.0,27.4044,27.4272,27.4044,27.4272,102802.0
2015-10-22 11:15:00,36.08,36.09,36.07,36.08,49548.0,27.4272,27.4348,27.4196,27.4272,49548.0
2015-10-22 11:20:00,36.09,36.09,36.06,36.09,160177.0,27.4348,27.4348,27.412,27.4348,160177.0
2015-10-22 11:25:00,36.09,36.09,36.04,36.05,200635.0,27.4348,27.4348,27.3968,27.4044,200635.0
2015-10-22 11:30:00,36.06,36.07,36.05,36.05,161363.0,27.412,27.4196,27.4044,27.4044,161363.0
2015-10-22 11:35:00,36.05,36.07,36.04,36.07,104836.0,27.4044,27.4196,27.3968,27.4196,104836.0
2015-10-22 11:40:00,36.07,36.08,36.05,36.08,52590.0,27.4196,27.4272,27.4044,27.4272,52590.0
2015-10-22 11:45:00,36.09,36.13,36.08,36.13,65698.0,27.4348,27.4652,27.4272,27.4652,65698.0
2015-10-22 11:50:00,36.13,36.16,36.11,36.12,88115.0,27.4652,27.488,27.45,27.4576,88115.0
2015-10-22 11:55:00,36.12,36.13,36.1,36.11,57171.0,27.4576,27.4652,27.4424,27.45,57171.0
2015-10-22 12:00:00,36.11,36.12,36.09,36.11,61585.0,27.45,27.4576,27.4348,27.45,61585.0
2015-10-22 12:05:00,36.12,36.14,36.11,36.13,44648.0,27.4576,27.4728,27.45,27.4652,44648.0
2015-10-22 12:10:00,36.14,36.15,36.13,36.14,61859.0,27.4728,27.4804,27.4652,27.4728,61859.0
2015-10-22 12:15:00,36.14,36.15,36.11,36.14,371457.0,27.4728,27.4804,27.45,27.4728,371457.0
2015-10-22 12:20:00,36.14,36.18,36.13,36.17,240450.0,27.4728,27.5032,27.4652,27.4956,240450.0
2015-10-22 12:25:00,36.17,36.21,36.16,36.2,114605.0,27.4956,27.526,27.488,27.5184,114605.0
2015-10-22 12:30:00,36.2,36.22,36.19,36.2,83158.0,27.5184,27.5336,27.5108,27.5184,83158.0
2015-10-22 12:35:00,36.21,36.23,36.19,36.23,36858.0,27.526,27.5412,27.5108,27.5412,36858.0
2015-10-22 12:40:00,36.23,36.25,36.22,36.22,64825.0,27.5412,27.5564,27.5336,27.5336,64825.0
2015-10-22 12:45:00,36.22,36.25,36.22,36.24,34689.0,27.5336,27.5564,27.5336,27.5488,34689.0
2015-10-22 12:50:00,36.25,36.25,36.22,36.22,52287.0,27.5564,27.5564,27.5336,27.5336,52287.0
2015-10-22 12:55:00,36.22,36.23,36.2,36.23,81656.0,27.5336,27.5412,27.5184,27.5412,81656.0
2015-10-22 13:00:00,36.23,36.24,36.21,36.23,83037.0,27.5412,27.5488,27.526,27.5412,83037.0
2015-10-22 13:05:00,36.24,36.25,36.23,36.23,35435.0,27.5488,27.5564,27.5412,27.5412,35435.0
2015-10-22 13:10:00,36.24,36.25,36.22,36.24,39668.0,27.5488,27.5564,27.5336,27.5488,39668.0
2015-10-22 13:15:00,36.24,36.25,36.21,36.22,108810.0,27.5488,27.5564,27.526,27.5336,108810.0
2015-10-22 13:20:00,36.21,36.24,36.21,36.23,129253.0,27.526,27.5488,27.526,27.5412,129253.0
2015-10-22 13:25:00,36.23,36.24,36.18,36.2,107008.0,27.5412,27.5488,27.5032,27.5184,107008.0
2015-10-22 13:30:00,36.21,36.22,36.2,36.22,94527.0,27.526,27.5336,27.5184,27.5336,94527.0
2015-10-22 13:35:00,36.22,36.23,36.21,36.23,66550.0,27.5336,27.5412,27.526,27.5412,66550.0
2015-10-22 13:40:00,36.23,36.23,36.18,36.18,119044.0,27.5412,27.5412,27.5032,27.5032,119044.0
2015-10-22 13:45:00,36.19,36.19,36.16,36.16,63693.0,27.5108,27.5108,27.488,27.488,63693.0
2015-10-22 13:50:00,36.16,36.17,36.13,36.14,140814.0,27.488,27.4956,27.4652,27.4728,140814.0
2015-10-22 13:55:00,36.15,36.17,36.13,36.14,87716.0,27.4804,27.4956,27.4652,27.4728,87716.0
2015-10-22 14:00:00,36.13,36.15,36.12,36.13,77382.0,27.4652,27.4804,27.4576,27.4652,77382.0
2015-10-22 14:05:00,36.13,36.14,36.1,36.11,87442.0,27.4652,27.4728,27.4424,27.45,87442.0
2015-10-22 14:10:00,36.11,36.14,36.1,36.12,98606.0,27.45,27.4728,27.4424,27.4576,98606.0
2015-10-22 14:15:00,36.12,36.13,36.08,36.08,86281.0,27.4576,27.4652,27.4272,27.4272,86281.0
2015-10-22 14:20:00,36.08,36.1,36.07,36.09,117315.0,27.4272,27.4424,27.4196,27.4348,117315.0
2015-10-22 14:25:00,36.09,36.14,36.08,36.12,61939.0,27.4348,27.4728,27.4272,27.4576,61939.0
2015-10-22 14:30:00,36.13,36.13,36.09,36.11,120231.0,27.4652,27.4652,27.4348,27.45,120231.0
2015-10-22 14:35:00,36.11,36.15,36.1,36.15,49061.0,27.45,27.4804,27.4424,27.4804,49061.0
2015-10-22 14:40:00,36.15,36.17,36.13,36.16,77958.0,27.4804,27.4956,27.4652,27.488,77958.0
2015-10-22 14:45:00,36.16,36.18,36.15,36.17,91718.0,27.488,27.5032,27.4804,27.4956,91718.0
2015-10-22 14:50:00,36.17,36.21,36.17,36.2,88931.0,27.4956,27.526,27.4956,27.5184,88931.0
2015-10-22 14:55:00,36.21,36.23,36.2,36.22,102166.0,27.526,27.5412,27.5184,27.5336,102166.0
2015-10-22 15:00:00,36.22,36.22,36.17,36.2,103389.0,27.5336,27.5336,27.4956,27.5184,103389.0
2015-10-22 15:05:00,36.2,36.2,36.14,36.15,95253.0,27.5184,27.5184,27.4728,27.4804,95253.0
2015-10-22 15:10:00,36.15,36.18,36.13,36.18,103974.0,27.4804,27.5032,27.4652,27.5032,103974.0
2015-10-22 15:15:00,36.18,36.2,36.17,36.19,89043.0,27.5032,27.5184,27.4956,27.5108,89043.0
2015-10-22 15:20:00,36.18,36.21,36.16,36.18,120358.0,27.5032,27.526,27.488,27.5032,120358.0
2015-10-22 15:25:00,36.18,36.24,36.17,36.24,64771.0,27.5032,27.5488,27.4956,27.5488,64771.0
2015-10-22 15:30:00,36.23,36.25,36.22,36.23,449867.0,27.5412,27.5564,27.5336,27.5412,449867.0
2015-10-22 15:35:00,36.22,36.23,36.19,36.21,136901.0,27.5336,27.5412,27.5108,27.526,136901.0
2015-10-22 15:40:00,36.2,36.22,36.2,36.22,106297.0,27.5184,27.5336,27.5184,27.5336,106297.0
2015-10-22 15:45:00,36.22,36.23,36.19,36.2,104040.0,27.5336,27.5412,27.5108,27.5184,104040.0
2015-10-22 15:50:00,36.2,36.21,36.19,36.2,147811.0,27.5184,27.526,27.5108,27.5184,147811.0
2015-10-22 15:55:00,36.2,36.22,36.17,36.18,1314067.0,27.5184,27.5336,27.4956,27.5032,1314067.0
2015-10-23 09:30:00,36.45,36.52,36.42,36.52,531905.0,27.7085,27.7617,27.6857,27.7617,531905.0
2015-10-23 09:35:00,36.51,36.52,36.44,36.47,346596.0,27.7541,27.7617,27.7009,27.7237,346596.0
2015-10-23 09:40:00,36.48,36.49,36.43,36.46,336673.0,27.7313,27.7389,27.6933,27.7161,336673.0
2015-10-23 09:45:00,36.46,36.47,36.43,36.43,809705.0,27.7161,27.7237,27.6933,27.6933,809705.0
2015-10-23 09:50:00,36.44,36.47,36.43,36.46,108968.0,27.7009,27.7237,27.6933,27.7161,108968.0
2015-10-23 09:55:00,36.46,36.48,36.45,36.47,185792.0,27.7161,27.7313,27.7085,27.7237,185792.0
2015-10-23 10:00:00,36.47,36.48,36.43,36.44,107807.0,27.7237,27.7313,27.6933,27.7009,107807.0
2015-10-23 10:05:00,36.43,36.45,36.4,36.42,217762.0,27.6933,27.7085,27.6705,27.6857,217762.0
2015-10-23 10:10:00,36.41,36.42,36.37,36.39,179210.0,27.6781,27.6857,27.6477,27.6629,179210.0
2015-10-23 10:15:00,36.39,36.41,36.35,36.36,294756.0,27.6629,27.6781,27.6325,27.6401,294756.0
2015-10-23 10:20:00,36.36,36.38,36.35,36.35,237572.0,27.6401,27.6553,27.6325,27.6325,237572.0
2015-10-23 10:25:00,36.35,36.39,36.35,36.35,215946.0,27.6325,27.6629,27.6325,27.6325,215946.0
2015-10-23 10:30:00,36.35,36.4,36.35,36.39,218981.0,27.6325,27.6705,27.6325,27.6629,218981.0
2015-10-23 10:35:00,36.39,36.43,36.37,36.42,150160.0,27.6629,27.6933,27.6477,27.6857,150160.0
2015-10-23 10:40:00,36.43,36.47,36.41,36.43,599208.0,27.6933,27.7237,27.6781,27.6933,599208.0
2015-10-23 10:45:00,36.42,36.44,36.39,36.4,177022.0,27.6857,27.7009,27.6629,27.6705,177022.0
2015-10-23 10:50:00,36.4,36.41,36.37,36.39,140839.0,27.6705,27.6781,27.6477,27.6629,140839.0
2015-10-23 10:55:00,36.39,36.4,36.36,36.4,206617.0,27.6629,27.6705,27.6401,27.6705,206617.0
2015-10-23 11:00:00,36.4,36.43,36.39,36.41,190038.0,27.6705,27.6933,27.6629,27.6781,190038.0
2015-10-23 11:05:00,36.41,36.44,36.41,36.41,76734.0,27.6781,27.7009,27.6781,27.6781,76734.0
2015-10-23 11:10:00,36.41,36.42,36.38,36.4,112649.0,27.6781,27.6857,27.6553,27.6705,112649.0
2015-10-23 11:15:00,36.39,36.4,36.35,36.35,97750.0,27.6629,27.6705,27.6325,27.6325,97750.0
2015-10-23 11:20:00,36.35,36.38,36.34,36.36,117930.0,27.6325,27.6553,27.6249,27.6401,117930.0
2015-10-23 11:25:00,36.36,36.37,36.34,36.36,65955.0,27.6401,27.6477,27.6249,27.6401,65955.0
2015-10-23 11:30:00,36.36,36.36,36.31,36.32,99282.0,27.6401,27.6401,27.602,27.6097,99282.0
2015-10-23 11:35:00,36.32,36.32,36.23,36.25,875838.0,27.6097,27.6097,27.5412,27.5564,875838.0
2015-10-23 11:40:00,36.26,36.3,36.25,36.3,108573.0,27.564,27.5944,27.5564,27.5944,108573.0
2015-10-23 11:45:00,36.3,36.3,36.28,36.3,134644.0,27.5944,27.5944,27.5792,27.5944,134644.0
2015-10-23 11:50:00,36.3,36.35,36.29,36.33,460820.0,27.5944,27.6325,27.5868,27.6173,460820.0
2015-10-23 11:55:00,36.33,36.35,36.3,36.32,189123.0,27.6173,27.6325,27.5944,27.6097,189123.0
2015-10-23 12:00:00,36.33,36.36,36.3,36.35,100451.0,27.6173,27.6401,27.5944,27.6325,100451.0
2015-10-23 12:05:00,36.35,36.35,36.31,36.34,76430.0,27.6325,27.6325,27.602,27.6249,76430.0
2015-10-23 12:10:00,36.34,36.34,36.31,36.32,55832.0,27.6249,27.6249,27.602,27.6097,55832.0
2015-10-23 12:15:00,36.31,36.35,36.31,36.34,79001.0,27.602,27.6325,27.602,27.6249,79001.0
2015-10-23 12:20:00,36.34,36.37,36.33,36.36,117037.0,27.6249,27.6477,27.6173,27.6401,117037.0
2015-10-23 12:25:00,36.36,36.39,36.36,36.38,77686.0,27.6401,27.6629,27.6401,27.6553,77686.0
2015-10-23 12:30:00,36.38,36.4,36.37,36.4,591825.0,27.6553,27.6705,27.6477,27.6705,591825.0
2015-10-23 12:35:00,36.39,36.4,36.38,36.39,120331.0,27.6629,27.6705,27.6553,27.6629,120331.0
2015-10-23 12:40:00,36.38,36.39,36.36,36.38,154484.0,27.6553,27.6629,27.6401,27.6553,154484.0
2015-10-23 12:45:00,36.38,36.39,36.36,36.37,65527.0,27.6553,27.6629,27.6401,27.6477,65527.0
2015-10-23 12:50:00,36.37,36.37,36.34,36.34,54202.0,27.6477,27.6477,27.6249,27.6249,54202.0
2015-10-23 12:55:00,36.35,36.38,36.34,36.37,61688.0,27.6325,27.6553,27.6249,27.6477,61688.0
2015-10-23 13:00:00,36.37,36.37,36.32,36.34,66508.0,27.6477,27.6477,27.6097,27.6249,66508.0
2015-10-23 13:05:00,36.33,36.37,36.32,36.36,78109.0,27.6173,27.6477,27.6097,27.6401,78109.0
2015-10-23 13:10:00,36.36,36.37,36.34,36.37,57427.0,27.6401,27.6477,27.6249,27.6477,57427.0
2015-10-23 13:15:00,36.37,36.39,36.36,36.39,58703.0,27.6477,27.6629,27.6401,27.6629,58703.0
2015-10-23 13:20:00,36.39,36.41,36.38,36.38,94173.0,27.6629,27.6781,27.6553,27.6553,94173.0
2015-10-23 13:25:00,36.39,36.42,36.38,36.4,119957.0,27.6629,27.6857,27.6553,27.6705,119957.0
2015-10-23 13:30:00,36.41,36.42,36.4,36.41,58409.0,27.6781,27.6857,27.6705,27.6781,58409.0
2015-10-23 13:35:00,36.42,36.44,36.4,36.41,54857.0,27.6857,27.7009,27.6705,27.6781,54857.0
2015-10-23 13:40:00,36.4,36.42,36.4,36.41,70977.0,27.6705,27.6857,27.6705,27.6781,70977.0
2015-10-23 13:45:00,36.4,36.42,36.39,36.41,56842.0,27.6705,27.6857,27.6629,27.6781,56842.0
2015-10-23 13:50:00,36.42,36.43,36.39,36.4,72756.0,27.6857,27.6933,27.6629,27.6705,72756.0
2015-10-23 13:55:00,36.39,36.4,36.38,36.38,27892.0,27.6629,27.6705,27.6553,27.6553,27892.0
2015-10-23 14:00:00,36.38,36.41,36.37,36.41,70566.0,27.6553,27.6781,27.6477,27.6781,70566.0
2015-10-23 14:05:00,36.41,36.42,36.4,36.42,80299.0,27.6781,27.6857,27.6705,27.6857,80299.0
2015-10-23 14:10:00,36.42,36.42,36.38,36.38,68025.0,27.6857,27.6857,27.6553,27.6553,68025.0
2015-10-23 14:15:00,36.39,36.42,36.38,36.42,114580.0,27.6629,27.6857,27.6553,27.6857,114580.0
2015-10-23 14:20:00,36.42,36.44,36.4,36.43,80282.0,27.6857,27.7009,27.6705,27.6933,80282.0
2015-10-23 14:25:00,36.44,36.45,36.42,36.44,65689.0,27.7009,27.7085,27.6857,27.7009,65689.0
2015-10-23 14:30:00,36.44,36.44,36.43,36.44,45889.0,27.7009,27.7009,27.6933,27.7009,45889.0
2015-10-23 14:35:00,36.44,36.47,36.43,36.47,112243.0,27.7009,27.7237,27.6933,27.7237,112243.0
2015-10-23 14:40:00,36.47,36.5,36.46,36.49,97055.0,27.7237,27.7465,27.7161,27.7389,97055.0
2015-10-23 14:45:00,36.49,36.52,36.49,36.52,153597.0,27.7389,27.7617,27.7389,27.7617,153597.0
2015-10-23 14:50:00,36.52,36.53,36.5,36.5,76188.0,27.7617,27.7693,27.7465,27.7465,76188.0
2015-10-23 14:55:00,36.5,36.51,36.47,36.48,71124.0,27.7465,27.7541,27.7237,27.7313,71124.0
2015-10-23 15:00:00,36.47,36.49,36.47,36.48,82635.0,27.7237,27.7389,27.7237,27.7313,82635.0
2015-10-23 15:05:00,36.48,36.48,36.42,36.42,87416.0,27.7313,27.7313,27.6857,27.6857,87416.0
2015-10-23 15:10:00,36.42,36.45,36.4,36.4,123029.0,27.6857,27.7085,27.6705,27.6705,123029.0
2015-10-23 15:15:00,36.4,36.42,36.4,36.42,100993.0,27.6705,27.6857,27.6705,27.6857,100993.0
2015-10-23 15:20:00,36.42,36.42,36.39,36.4,108338.0,27.6857,27.6857,27.6629,27.6705,108338.0
2015-10-23 15:25:00,36.4,36.4,36.38,36.39,108762.0,27.6705,27.6705,27.6553,27.6629,108762.0
2015-10-23 15:30:00,36.4,36.43,36.39,36.43,131780.0,27.6705,27.6933,27.6629,27.6933,131780.0
2015-10-23 15:35:00,36.43,36.44,36.4,36.43,149412.0,27.6933,27.7009,27.6705,27.6933,149412.0
2015-10-23 15:40:00,36.42,36.45,36.42,36.42,101668.0,27.6857,27.7085,27.6857,27.6857,101668.0
2015-10-23 15:45:00,36.43,36.46,36.42,36.45,119297.0,27.6933,27.7161,27.6857,27.7085,119297.0
2015-10-23 15:50:00,36.44,36.46,36.44,36.45,152846.0,27.7009,27.7161,27.7009,27.7085,152846.0
2015-10-23 15:55:00,36.45,36.46,36.4,36.42,476542.0,27.7085,27.7161,27.6705,27.6857,476542.0
2015-10-26 09:30:00,36.18,36.23,36.13,36.18,352469.0,27.5032,27.5412,27.4652,27.5032,352469.0
2015-10-26 09:35:00,36.18,36.18,36.14,36.15,257505.0,27.5032,27.5032,27.4728,27.4804,257505.0
2015-10-26 09:40:00,36.15,36.16,36.08,36.08,192953.0,27.4804,27.488,27.4272,27.4272,192953.0
2015-10-26 09:45:00,36.08,36.11,36.03,36.04,216419.0,27.4272,27.45,27.3892,27.3968,216419.0
2015-10-26 09:50:00,36.04,36.05,36.02,36.05,144896.0,27.3968,27.4044,27.3816,27.4044,144896.0
2015-10-26 09:55:00,36.04,36.07,36.04,36.04,283135.0,27.3968,27.4196,27.3968,27.3968,283135.0
2015-10-26 10:00:00,36.04,36.09,36.03,36.06,155521.0,27.3968,27.4348,27.3892,27.412,155521.0
2015-10-26 10:05:00,36.07,36.09,36.05,36.06,176879.0,27.4196,27.4348,27.4044,27.412,176879.0
2015-10-26 10:10:00,36.06,36.07,36.0,36.0,156214.0,27.412,27.4196,27.3664,27.3664,156214.0
2015-10-26 10:15:00,36.0,36.0,35.98,35.98,207776.0,27.3664,27.3664,27.3512,27.3512,207776.0
2015-10-26 10:20:00,35.99,36.01,35.97,35.97,159962.0,27.3588,27.374,27.3436,27.3436,159962.0
2015-10-26 10:25:00,35.97,36.01,35.97,36.0,251165.0,27.3436,27.374,27.3436,27.3664,251165.0
2015-10-26 10:30:00,36.0,36.02,35.97,35.99,157159.0,27.3664,27.3816,27.3436,27.3588,157159.0
2015-10-26 10:35:00,35.99,36.02,35.99,36.01,246841.0,27.3588,27.3816,27.3588,27.374,246841.0
2015-10-26 10:40:00,36.01,36.04,36.0,36.02,143914.0,27.374,27.3968,27.3664,27.3816,143914.0
2015-10-26 10:45:00,36.01,36.05,36.01,36.03,232311.0,27.374,27.4044,27.374,27.3892,232311.0
2015-10-26 10:50:00,36.02,36.05,36.01,36.04,143425.0,27.3816,27.4044,27.374,27.3968,143425.0
2015-10-26 10:55:00,36.04,36.05,36.02,36.03,108738.0,27.3968,27.4044,27.3816,27.3892,108738.0
2015-10-26 11:00:00,36.02,36.05,36.02,36.05,137594.0,27.3816,27.4044,27.3816,27.4044,137594.0
2015-10-26 11:05:00,36.04,36.05,36.02,36.04,85974.0,27.3968,27.4044,27.3816,27.3968,85974.0
2015-10-26 11:10:00,36.04,36.06,36.04,36.04,93379.0,27.3968,27.412,27.3968,27.3968,93379.0
2015-10-26 11:15:00,36.04,36.05,36.02,36.04,75459.0,27.3968,27.4044,27.3816,27.3968,75459.0
2015-10-26 11:20:00,36.04,36.04,36.01,36.02,72581.0,27.3968,27.3968,27.374,27.3816,72581.0
2015-10-26 11:25:00,36.02,36.05,36.02,36.04,73996.0,27.3816,27.4044,27.3816,27.3968,73996.0
2015-10-26 11:30:00,36.04,36.06,36.03,36.04,119288.0,27.3968,27.412,27.3892,27.3968,119288.0
2015-10-26 11:35:00,36.05,36.06,36.02,36.02,83005.0,27.4044,27.412,27.3816,27.3816,83005.0
2015-10-26 11:40:00,36.03,36.04,36.02,36.03,92725.0,27.3892,27.3968,27.3816,27.3892,92725.0
2015-10-26 11:45:00,36.04,36.05,36.02,36.02,95557.0,27.3968,27.4044,27.3816,27.3816,95557.0
2015-10-26 11:50:00,36.02,36.05,36.02,36.05,70660.0,27.3816,27.4044,27.3816,27.4044,70660.0
2015-10-26 11:55:00,36.05,36.06,36.04,36.04,43862.0,27.4044,27.412,27.3968,27.3968,43862.0
2015-10-26 12:00:00,36.05,36.07,36.04,36.05,74226.0,27.4044,27.4196,27.3968,27.4044,74226.0
2015-10-26 12:05:00,36.05,36.06,36.03,36.05,62916.0,27.4044,27.412,27.3892,27.4044,62916.0
2015-10-26 12:10:00,36.05,36.06,36.04,36.05,14425.0,27.4044,27.412,27.3968,27.4044,14425.0
2015-10-26 12:15:00,36.05,36.05,36.03,36.04,56204.0,27.4044,27.4044,27.3892,27.3968,56204.0
2015-10-26 12:20:00,36.04,36.08,36.03,36.08,74212.0,27.3968,27.4272,27.3892,27.4272,74212.0
2015-10-26 12:25:00,36.08,36.09,36.07,36.09,36276.0,27.4272,27.4348,27.4196,27.4348,36276.0
2015-10-26 12:30:00,36.09,36.09,36.06,36.06,57004.0,27.4348,27.4348,27.412,27.412,57004.0
2015-10-26 12:35:00,36.06,36.08,36.06,36.07,74459.0,27.412,27.4272,27.412,27.4196,74459.0
2015-10-26 12:40:00,36.07,36.09,36.06,36.09,115534.0,27.4196,27.4348,27.412,27.4348,115534.0
2015-10-26 12:45:00,36.09,36.11,36.07,36.11,73471.0,27.4348,27.45,27.4196,27.45,73471.0
2015-10-26 12:50:00,36.11,36.11,36.09,36.1,31789.0,27.45,27.45,27.4348,27.4424,31789.0
2015-10-26 12:55:00,36.09,36.11,36.09,36.09,80999.0,27.4348,27.45,27.4348,27.4348,80999.0
2015-10-26 13:00:00,36.09,36.1,36.07,36.08,71614.0,27.4348,27.4424,27.4196,27.4272,71614.0
2015-10-26 13:05:00,36.08,36.09,36.07,36.07,37343.0,27.4272,27.4348,27.4196,27.4196,37343.0
2015-10-26 13:10:00,36.07,36.08,36.06,36.07,89853.0,27.4196,27.4272,27.412,27.4196,89853.0
2015-10-26 13:15:00,36.06,36.08,36.06,36.07,64847.0,27.412,27.4272,27.412,27.4196,64847.0
2015-10-26 13:20:00,36.07,36.08,36.05,36.06,61737.0,27.4196,27.4272,27.4044,27.412,61737.0
2015-10-26 13:25:00,36.05,36.07,36.05,36.05,92774.0,27.4044,27.4196,27.4044,27.4044,92774.0
2015-10-26 13:30:00,36.05,36.08,36.05,36.07,84660.0,27.4044,27.4272,27.4044,27.4196,84660.0
2015-10-26 13:35:00,36.08,36.08,36.06,36.07,120095.0,27.4272,27.4272,27.412,27.4196,120095.0
2015-10-26 13:40:00,36.07,36.08,36.06,36.06,172296.0,27.4196,27.4272,27.412,27.412,172296.0
2015-10-26 13:45:00,36.06,36.06,36.04,36.04,47242.0,27.412,27.412,27.3968,27.3968,47242.0
2015-10-26 13:50:00,36.04,36.05,36.01,36.02,88543.0,27.3968,27.4044,27.374,27.3816,88543.0
2015-10-26 13:55:00,36.03,36.03,36.0,36.0,60039.0,27.3892,27.3892,27.3664,27.3664,60039.0
2015-10-26 14:00:00,36.0,36.02,36.0,36.02,111575.0,27.3664,27.3816,27.3664,27.3816,111575.0
2015-10-26 14:05:00,36.02,36.03,36.01,36.03,77722.0,27.3816,27.3892,27.374,27.3892,77722.0
2015-10-26 14:10:00,36.03,36.03,35.99,36.0,82242.0,27.3892,27.3892,27.3588,27.3664,82242.0
2015-10-26 14:15:00,35.99,36.0,35.99,35.99,64889.0,27.3588,27.3664,27.3588,27.3588,64889.0
2015-10-26 14:20:00,35.99,36.01,35.98,36.01,72053.0,27.3588,27.374,27.3512,27.374,72053.0
2015-10-26 14:25:00,36.0,36.01,35.98,35.99,94196.0,27.3664,27.374,27.3512,27.3588,94196.0
2015-10-26 14:30:00,35.98,36.0,35.98,35.99,151252.0,27.3512,27.3664,27.3512,27.3588,151252.0
2015-10-26 14:35:00,36.0,36.0,35.97,35.98,65151.0,27.3664,27.3664,27.3436,27.3512,65151.0
2015-10-26 14:40:00,35.97,35.98,35.97,35.97,76117.0,27.3436,27.3512,27.3436,27.3436,76117.0
2015-10-26 14:45:00,35.98,36.02,35.97,36.02,83135.0,27.3512,27.3816,27.3436,27.3816,83135.0
2015-10-26 14:50:00,36.01,36.03,36.01,36.02,227590.0,27.374,27.3892,27.374,27.3816,227590.0
2015-10-26 14:55:00,36.01,36.03,36.0,36.02,136120.0,27.374,27.3892,27.3664,27.3816,136120.0
2015-10-26 15:00:00,36.03,36.03,36.02,36.02,100390.0,27.3892,27.3892,27.3816,27.3816,100390.0
2015-10-26 15:05:00,36.02,36.03,36.02,36.03,123240.0,27.3816,27.3892,27.3816,27.3892,123240.0
2015-10-26 15:10:00,36.02,36.03,36.01,36.03,209746.0,27.3816,27.3892,27.374,27.3892,209746.0
2015-10-26 15:15:00,36.02,36.03,36.01,36.03,175469.0,27.3816,27.3892,27.374,27.3892,175469.0
2015-10-26 15:20:00,36.03,36.04,36.02,36.02,113298.0,27.3892,27.3968,27.3816,27.3816,113298.0
2015-10-26 15:25:00,36.02,36.03,36.01,36.02,106341.0,27.3816,27.3892,27.374,27.3816,106341.0
2015-10-26 15:30:00,36.02,36.03,36.01,36.01,110214.0,27.3816,27.3892,27.374,27.374,110214.0
2015-10-26 15:35:00,36.01,36.01,36.0,36.0,66709.0,27.374,27.374,27.3664,27.3664,66709.0
2015-10-26 15:40:00,36.0,36.0,35.98,35.99,87043.0,27.3664,27.3664,27.3512,27.3588,87043.0
2015-10-26 15:45:00,35.98,36.01,35.98,36.0,107949.0,27.3512,27.374,27.3512,27.3664,107949.0
2015-10-26 15:50:00,36.01,36.02,36.0,36.01,133917.0,27.374,27.3816,27.3664,27.374,133917.0
2015-10-26 15:55:00,36.01,36.02,35.99,35.99,458454.0,27.374,27.3816,27.3588,27.3588,458454.0
2015-10-27 09:30:00,35.68,35.71,35.59,35.59,737811.0,27.1231,27.1459,27.0547,27.0547,737811.0
2015-10-27 09:35:00,35.59,35.6,35.57,35.59,353511.0,27.0547,27.0623,27.0395,27.0547,353511.0
2015-10-27 09:40:00,35.59,35.62,35.58,35.61,184399.0,27.0547,27.0775,27.0471,27.0699,184399.0
2015-10-27 09:45:00,35.61,35.65,35.61,35.62,186464.0,27.0699,27.1003,27.0699,27.0775,186464.0
2015-10-27 09:50:00,35.62,35.64,35.61,35.63,150493.0,27.0775,27.0927,27.0699,27.0851,150493.0
2015-10-27 09:55:00,35.64,35.65,35.63,35.63,197881.0,27.0927,27.1003,27.0851,27.0851,197881.0
2015-10-27 10:00:00,35.63,35.66,35.61,35.66,234400.0,27.0851,27.1079,27.0699,27.1079,234400.0
2015-10-27 10:05:00,35.65,35.67,35.64,35.66,214370.0,27.1003,27.1155,27.0927,27.1079,214370.0
2015-10-27 10:10:00,35.66,35.67,35.63,35.63,262325.0,27.1079,27.1155,27.0851,27.0851,262325.0
2015-10-27 10:15:00,35.63,35.64,35.59,35.59,366430.0,27.0851,27.0927,27.0547,27.0547,366430.0
2015-10-27 10:20:00,35.59,35.59,35.55,35.57,264005.0,27.0547,27.0547,27.0243,27.0395,264005.0
2015-10-27 10:25:00,35.57,35.58,35.56,35.58,153290.0,27.0395,27.0471,27.0319,27.0471,153290.0
2015-10-27 10:30:00,35.58,35.6,35.57,35.6,193459.0,27.0471,27.0623,27.0395,27.0623,193459.0
2015-10-27 10:35:00,35.6,35.61,35.58,35.61,150752.0,27.0623,27.0699,27.0471,27.0699,150752.0
2015-10-27 10:40:00,35.6,35.64,35.6,35.63,271338.0,27.0623,27.0927,27.0623,27.0851,271338.0
2015-10-27 10:45:00,35.63,35.66,35.62,35.65,234237.0,27.0851,27.1079,27.0775,27.1003,234237.0
2015-10-27 10:50:00,35.65,35.67,35.63,35.64,275394.0,27.1003,27.1155,27.0851,27.0927,275394.0
2015-10-27 10:55:00,35.64,35.66,35.62,35.65,295756.0,27.0927,27.1079,27.0775,27.1003,295756.0
2015-10-27 11:00:00,35.65,35.71,35.64,35.7,194979.0,27.1003,27.1459,27.0927,27.1383,194979.0
2015-10-27 11:05:00,35.7,35.73,35.69,35.7,179117.0,27.1383,27.1611,27.1307,27.1383,179117.0
2015-10-27 11:10:00,35.7,35.71,35.67,35.67,130350.0,27.1383,27.1459,27.1155,27.1155,130350.0
2015-10-27 11:15:00,35.67,35.68,35.65,35.66,178692.0,27.1155,27.1231,27.1003,27.1079,178692.0
2015-10-27 11:20:00,35.66,35.67,35.64,35.66,225081.0,27.1079,27.1155,27.0927,27.1079,225081.0
2015-10-27 11:25:00,35.66,35.68,35.65,35.66,202274.0,27.1079,27.1231,27.1003,27.1079,202274.0
2015-10-27 11:30:00,35.65,35.68,35.64,35.64,217820.0,27.1003,27.1231,27.0927,27.0927,217820.0
2015-10-27 11:35:00,35.64,35.66,35.63,35.64,238256.0,27.0927,27.1079,27.0851,27.0927,238256.0
2015-10-27 11:40:00,35.64,35.68,35.64,35.67,181920.0,27.0927,27.1231,27.0927,27.1155,181920.0
2015-10-27 11:45:00,35.67,35.69,35.66,35.69,175888.0,27.1155,27.1307,27.1079,27.1307,175888.0
2015-10-27 11:50:00,35.69,35.69,35.61,35.61,209289.0,27.1307,27.1307,27.0699,27.0699,209289.0
2015-10-27 11:55:00,35.61,35.63,35.58,35.6,128890.0,27.0699,27.0851,27.0471,27.0623,128890.0
2015-10-27 12:00:00,35.6,35.62,35.59,35.59,406778.0,27.0623,27.0775,27.0547,27.0547,406778.0
2015-10-27 12:05:00,35.59,35.61,35.57,35.59,203854.0,27.0547,27.0699,27.0395,27.0547,203854.0
2015-10-27 12:10:00,35.59,35.6,35.57,35.58,165105.0,27.0547,27.0623,27.0395,27.0471,165105.0
2015-10-27 12:15:00,35.58,35.6,35.57,35.59,173590.0,27.0471,27.0623,27.0395,27.0547,173590.0
2015-10-27 12:20:00,35.59,35.61,35.58,35.61,163875.0,27.0547,27.0699,27.0471,27.0699,163875.0
2015-10-27 12:25:00,35.61,35.62,35.57,35.57,276945.0,27.0699,27.0775,27.0395,27.0395,276945.0
2015-10-27 12:30:00,35.57,35.59,35.56,35.57,364726.0,27.0395,27.0547,27.0319,27.0395,364726.0
2015-10-27 12:35:00,35.58,35.61,35.57,35.61,278152.0,27.0471,27.0699,27.0395,27.0699,278152.0
2015-10-27 12:40:00,35.61,35.62,35.59,35.62,136751.0,27.0699,27.0775,27.0547,27.0775,136751.0
2015-10-27 12:45:00,35.62,35.63,35.61,35.62,199230.0,27.0775,27.0851,27.0699,27.0775,199230.0
2015-10-27 12:50:00,35.62,35.64,35.61,35.62,128746.0,27.0775,27.0927,27.0699,27.0775,128746.0
2015-10-27 12:55:00,35.62,35.62,35.57,35.57,182065.0,27.0775,27.0775,27.0395,27.0395,182065.0
2015-10-27 13:00:00,35.57,35.58,35.53,35.53,141079.0,27.0395,27.0471,27.0091,27.0091,141079.0
2015-10-27 13:05:00,35.53,35.53,35.5,35.52,141843.0,27.0091,27.0091,26.9863,27.0015,141843.0
2015-10-27 13:10:00,35.52,35.53,35.51,35.52,159624.0,27.0015,27.0091,26.9939,27.0015,159624.0
2015-10-27 13:15:00,35.52,35.53,35.5,35.51,145191.0,27.0015,27.0091,26.9863,26.9939,145191.0
2015-10-27 13:20:00,35.51,35.53,35.5,35.52,130223.0,26.9939,27.0091,26.9863,27.0015,130223.0
2015-10-27 13:25:00,35.51,35.51,35.49,35.51,118354.0,26.9939,26.9939,26.9787,26.9939,118354.0
2015-10-27 13:30:00,35.5,35.53,35.5,35.52,119088.0,26.9863,27.0091,26.9863,27.0015,119088.0
2015-10-27 13:35:00,35.52,35.54,35.52,35.54,101173.0,27.0015,27.0167,27.0015,27.0167,101173.0
2015-10-27 13:40:00,35.54,35.54,35.52,35.54,160284.0,27.0167,27.0167,27.0015,27.0167,160284.0
2015-10-27 13:45:00,35.53,35.55,35.53,35.53,175665.0,27.0091,27.0243,27.0091,27.0091,175665.0
2015-10-27 13:50:00,35.54,35.54,35.51,35.51,138571.0,27.0167,27.0167,26.9939,26.9939,138571.0
2015-10-27 13:55:00,35.51,35.54,35.5,35.53,126142.0,26.9939,27.0167,26.9863,27.0091,126142.0
2015-10-27 14:00:00,35.53,35.57,35.53,35.55,229706.0,27.0091,27.0395,27.0091,27.0243,229706.0
2015-10-27 14:05:00,35.55,35.57,35.55,35.55,246667.0,27.0243,27.0395,27.0243,27.0243,246667.0
2015-10-27 14:10:00,35.55,35.56,35.54,35.55,269953.0,27.0243,27.0319,27.0167,27.0243,269953.0
2015-10-27 14:15:00,35.55,35.58,35.55,35.55,267684.0,27.0243,27.0471,27.0243,27.0243,267684.0
2015-10-27 14:20:00,35.55,35.58,35.54,35.57,339953.0,27.0243,27.0471,27.0167,27.0395,339953.0
2015-10-27 14:25:00,35.57,35.59,35.56,35.58,174869.0,27.0395,27.0547,27.0319,27.0471,174869.0
2015-10-27 14:30:00,35.57,35.59,35.57,35.59,221144.0,27.0395,27.0547,27.0395,27.0547,221144.0
2015-10-27 14:35:00,35.59,35.61,35.58,35.6,152054.0,27.0547,27.0699,27.0471,27.0623,152054.0
2015-10-27 14:40:00,35.61,35.61,35.59,35.59,357795.0,27.0699,27.0699,27.0547,27.0547,357795.0
2015-10-27 14:45:00,35.59,35.6,35.58,35.59,211794.0,27.0547,27.0623,27.0471,27.0547,211794.0
2015-10-27 14:50:00,35.59,35.6,35.58,35.59,153539.0,27.0547,27.0623,27.0471,27.0547,153539.0
2015-10-27 14:55:00,35.59,35.62,35.59,35.59,280745.0,27.0547,27.0775,27.0547,27.0547,280745.0
2015-10-27 15:00:00,35.59,35.61,35.59,35.59,162976.0,27.0547,27.0699,27.0547,27.0547,162976.0
2015-10-27 15:05:00,35.59,35.61,35.59,35.61,656393.0,27.0547,27.0699,27.0547,27.0699,656393.0
2015-10-27 15:10:00,35.61,35.63,35.6,35.62,513967.0,27.0699,27.0851,27.0623,27.0775,513967.0
2015-10-27 15:15:00,35.62,35.63,35.62,35.62,365775.0,27.0775,27.0851,27.0775,27.0775,365775.0
2015-10-27 15:20:00,35.62,35.66,35.61,35.64,658778.0,27.0775,27.1079,27.0699,27.0927,658778.0
2015-10-27 15:25:00,35.64,35.65,35.63,35.65,346930.0,27.0927,27.1003,27.0851,27.1003,346930.0
2015-10-27 15:30:00,35.64,35.67,35.63,35.66,513860.0,27.0927,27.1155,27.0851,27.1079,513860.0
2015-10-27 15:35:00,35.65,35.66,35.63,35.64,317078.0,27.1003,27.1079,27.0851,27.0927,317078.0
2015-10-27 15:40:00,35.63,35.69,35.63,35.67,531934.0,27.0851,27.1307,27.0851,27.1155,531934.0
2015-10-27 15:45:00,35.68,35.68,35.65,35.66,388486.0,27.1231,27.1231,27.1003,27.1079,388486.0
2015-10-27 15:50:00,35.66,35.67,35.63,35.65,443654.0,27.1079,27.1155,27.0851,27.1003,443654.0
2015-10-27 15:55:00,35.65,35.66,35.64,35.65,907051.0,27.1003,27.1079,27.0927,27.1003,907051.0
2015-10-28 09:30:00,35.68,35.68,35.55,35.55,1004700.0,27.1231,27.1231,27.0243,27.0243,1004700.0
2015-10-28 09:35:00,35.56,35.56,35.52,35.52,813214.0,27.0319,27.0319,27.0015,27.0015,813214.0
2015-10-28 09:40:00,35.52,35.53,35.5,35.52,1396887.0,27.0015,27.0091,26.9863,27.0015,1396887.0
2015-10-28 09:45:00,35.52,35.54,35.51,35.54,290858.0,27.0015,27.0167,26.9939,27.0167,290858.0
2015-10-28 09:50:00,35.54,35.56,35.53,35.56,114757.0,27.0167,27.0319,27.0091,27.0319,114757.0
2015-10-28 09:55:00,35.55,35.61,35.55,35.61,432310.0,27.0243,27.0699,27.0243,27.0699,432310.0
2015-10-28 10:00:00,35.61,35.67,35.61,35.66,343361.0,27.0699,27.1155,27.0699,27.1079,343361.0
2015-10-28 10:05:00,35.66,35.7,35.66,35.69,334120.0,27.1079,27.1383,27.1079,27.1307,334120.0
2015-10-28 10:10:00,35.69,35.7,35.65,35.66,367067.0,27.1307,27.1383,27.1003,27.1079,367067.0
2015-10-28 10:15:00,35.66,35.69,35.66,35.68,152497.0,27.1079,27.1307,27.1079,27.1231,152497.0
2015-10-28 10:20:00,35.69,35.7,35.68,35.7,217283.0,27.1307,27.1383,27.1231,27.1383,217283.0
2015-10-28 10:25:00,35.7,35.7,35.68,35.69,213338.0,27.1383,27.1383,27.1231,27.1307,213338.0
2015-10-28 10:30:00,35.69,35.73,35.69,35.7,247791.0,27.1307,27.1611,27.1307,27.1383,247791.0
2015-10-28 10:35:00,35.7,35.74,35.69,35.73,108708.0,27.1383,27.1687,27.1307,27.1611,108708.0
2015-10-28 10:40:00,35.73,35.77,35.73,35.76,187222.0,27.1611,27.1916,27.1611,27.184,187222.0
2015-10-28 10:45:00,35.76,35.79,35.74,35.77,106997.0,27.184,27.2068,27.1687,27.1916,106997.0
2015-10-28 10:50:00,35.77,35.78,35.75,35.77,195998.0,27.1916,27.1992,27.1763,27.1916,195998.0
2015-10-28 10:55:00,35.76,35.78,35.76,35.77,121173.0,27.184,27.1992,27.184,27.1916,121173.0
2015-10-28 11:00:00,35.78,35.8,35.77,35.78,160863.0,27.1992,27.2144,27.1916,27.1992,160863.0
2015-10-28 11:05:00,35.78,35.78,35.76,35.77,88436.0,27.1992,27.1992,27.184,27.1916,88436.0
2015-10-28 11:10:00,35.76,35.78,35.75,35.75,156149.0,27.184,27.1992,27.1763,27.1763,156149.0
2015-10-28 11:15:00,35.76,35.76,35.74,35.75,130242.0,27.184,27.184,27.1687,27.1763,130242.0
2015-10-28 11:20:00,35.74,35.75,35.73,35.74,56181.0,27.1687,27.1763,27.1611,27.1687,56181.0
2015-10-28 11:25:00,35.75,35.76,35.74,35.75,66792.0,27.1763,27.184,27.1687,27.1763,66792.0
2015-10-28 11:30:00,35.75,35.77,35.74,35.77,183404.0,27.1763,27.1916,27.1687,27.1916,183404.0
2015-10-28 11:35:00,35.77,35.79,35.76,35.79,334130.0,27.1916,27.2068,27.184,27.2068,334130.0
2015-10-28 11:40:00,35.79,35.8,35.77,35.78,284448.0,27.2068,27.2144,27.1916,27.1992,284448.0
2015-10-28 11:45:00,35.79,35.79,35.77,35.77,79030.0,27.2068,27.2068,27.1916,27.1916,79030.0
2015-10-28 11:50:00,35.78,35.79,35.77,35.77,51416.0,27.1992,27.2068,27.1916,27.1916,51416.0
2015-10-28 11:55:00,35.77,35.81,35.76,35.8,167036.0,27.1916,27.222,27.184,27.2144,167036.0
2015-10-28 12:00:00,35.81,35.82,35.79,35.8,89446.0,27.222,27.2296,27.2068,27.2144,89446.0
2015-10-28 12:05:00,35.8,35.81,35.8,35.8,37411.0,27.2144,27.222,27.2144,27.2144,37411.0
2015-10-28 12:10:00,35.8,35.83,35.8,35.82,145313.0,27.2144,27.2372,27.2144,27.2296,145313.0
2015-10-28 12:15:00,35.83,35.83,35.8,35.8,120190.0,27.2372,27.2372,27.2144,27.2144,120190.0
2015-10-28 12:20:00,35.8,35.81,35.8,35.8,60912.0,27.2144,27.222,27.2144,27.2144,60912.0
2015-10-28 12:25:00,35.8,35.81,35.78,35.8,156503.0,27.2144,27.222,27.1992,27.2144,156503.0
2015-10-28 12:30:00,35.79,35.8,35.78,35.78,46190.0,27.2068,27.2144,27.1992,27.1992,46190.0
2015-10-28 12:35:00,35.79,35.79,35.78,35.78,105089.0,27.2068,27.2068,27.1992,27.1992,105089.0
2015-10-28 12:40:00,35.79,35.79,35.76,35.77,134310.0,27.2068,27.2068,27.184,27.1916,134310.0
2015-10-28 12:45:00,35.77,35.78,35.76,35.78,64317.0,27.1916,27.1992,27.184,27.1992,64317.0
2015-10-28 12:50:00,35.77,35.79,35.77,35.78,81351.0,27.1916,27.2068,27.1916,27.1992,81351.0
2015-10-28 12:55:00,35.79,35.79,35.77,35.77,96201.0,27.2068,27.2068,27.1916,27.1916,96201.0
2015-10-28 13:00:00,35.77,35.8,35.76,35.79,109657.0,27.1916,27.2144,27.184,27.2068,109657.0
2015-10-28 13:05:00,35.8,35.8,35.78,35.79,73771.0,27.2144,27.2144,27.1992,27.2068,73771.0
2015-10-28 13:10:00,35.79,35.79,35.77,35.77,123111.0,27.2068,27.2068,27.1916,27.1916,123111.0
2015-10-28 13:15:00,35.77,35.79,35.76,35.78,202644.0,27.1916,27.2068,27.184,27.1992,202644.0
2015-10-28 13:20:00,35.78,35.79,35.78,35.79,54181.0,27.1992,27.2068,27.1992,27.2068,54181.0
2015-10-28 13:25:00,35.78,35.79,35.77,35.77,65047.0,27.1992,27.2068,27.1916,27.1916,65047.0
2015-10-28 13:30:00,35.77,35.78,35.76,35.77,132881.0,27.1916,27.1992,27.184,27.1916,132881.0
2015-10-28 13:35:00,35.77,35.77,35.76,35.77,35507.0,27.1916,27.1916,27.184,27.1916,35507.0
2015-10-28 13:40:00,35.77,35.79,35.77,35.79,101899.0,27.1916,27.2068,27.1916,27.2068,101899.0
2015-10-28 13:45:00,35.78,35.8,35.77,35.79,135908.0,27.1992,27.2144,27.1916,27.2068,135908.0
2015-10-28 13:50:00,35.8,35.8,35.78,35.78,136941.0,27.2144,27.2144,27.1992,27.1992,136941.0
2015-10-28 13:55:00,35.78,35.85,35.78,35.84,252302.0,27.1992,27.2524,27.1992,27.2448,252302.0
2015-10-28 14:00:00,35.85,35.85,35.37,35.44,926391.0,27.2524,27.2524,26.8875,26.9407,926391.0
2015-10-28 14:05:00,35.44,35.44,35.3,35.43,1398219.0,26.9407,26.9407,26.8343,26.9331,1398219.0
2015-10-28 14:10:00,35.42,35.42,35.21,35.24,529802.0,26.9255,26.9255,26.7659,26.7887,529802.0
2015-10-28 14:15:00,35.24,35.24,35.13,35.16,563735.0,26.7887,26.7887,26.705,26.7278,563735.0
2015-10-28 14:20:00,35.16,35.28,35.12,35.27,453918.0,26.7278,26.8191,26.6974,26.8115,453918.0
2015-10-28 14:25:00,35.26,35.32,35.21,35.23,242728.0,26.8039,26.8495,26.7659,26.7811,242728.0
2015-10-28 14:30:00,35.22,35.23,35.05,35.09,416946.0,26.7735,26.7811,26.6442,26.6746,416946.0
2015-10-28 14:35:00,35.08,35.13,35.03,35.11,300204.0,26.667,26.705,26.629,26.6898,300204.0
2015-10-28 14:40:00,35.12,35.15,35.03,35.05,566448.0,26.6974,26.7202,26.629,26.6442,566448.0
2015-10-28 14:45:00,35.05,35.11,35.05,35.06,140278.0,26.6442,26.6898,26.6442,26.6518,140278.0
2015-10-28 14:50:00,35.07,35.13,35.05,35.13,348273.0,26.6594,26.705,26.6442,26.705,348273.0
2015-10-28 14:55:00,35.12,35.15,35.08,35.12,454289.0,26.6974,26.7202,26.667,26.6974,454289.0
2015-10-28 15:00:00,35.11,35.14,35.06,35.13,659860.0,26.6898,26.7126,26.6518,26.705,659860.0
2015-10-28 15:05:00,35.13,35.2,35.12,35.15,285526.0,26.705,26.7583,26.6974,26.7202,285526.0
2015-10-28 15:10:00,35.15,35.17,35.13,35.15,285609.0,26.7202,26.7354,26.705,26.7202,285609.0
2015-10-28 15:15:00,35.16,35.17,35.11,35.11,259537.0,26.7278,26.7354,26.6898,26.6898,259537.0
2015-10-28 15:20:00,35.11,35.11,35.07,35.1,105951.0,26.6898,26.6898,26.6594,26.6822,105951.0
2015-10-28 15:25:00,35.1,35.22,35.09,35.19,318360.0,26.6822,26.7735,26.6746,26.7506,318360.0
2015-10-28 15:30:00,35.2,35.29,35.19,35.21,552356.0,26.7583,26.8267,26.7506,26.7659,552356.0
2015-10-28 15:35:00,35.22,35.33,35.22,35.33,319256.0,26.7735,26.8571,26.7735,26.8571,319256.0
2015-10-28 15:40:00,35.33,35.35,35.31,35.31,527722.0,26.8571,26.8723,26.8419,26.8419,527722.0
2015-10-28 15:45:00,35.32,35.34,35.27,35.27,458574.0,26.8495,26.8647,26.8115,26.8115,458574.0
2015-10-28 15:50:00,35.28,35.32,35.26,35.31,407212.0,26.8191,26.8495,26.8039,26.8419,407212.0
2015-10-28 15:55:00,35.31,35.32,35.25,35.29,911419.0,26.8419,26.8495,26.7963,26.8267,911419.0
2015-10-29 09:30:00,34.89,34.92,34.82,34.84,674800.0,26.5226,26.5454,26.4694,26.4846,674800.0
2015-10-29 09:35:00,34.84,34.88,34.84,34.86,524190.0,26.4846,26.515,26.4846,26.4998,524190.0
2015-10-29 09:40:00,34.86,34.9,34.84,34.88,340042.0,26.4998,26.5302,26.4846,26.515,340042.0
2015-10-29 09:45:00,34.89,34.92,34.89,34.9,160309.0,26.5226,26.5454,26.5226,26.5302,160309.0
2015-10-29 09:50:00,34.9,34.91,34.85,34.86,94716.0,26.5302,26.5378,26.4922,26.4998,94716.0
2015-10-29 09:55:00,34.87,34.87,34.83,34.83,80889.0,26.5074,26.5074,26.477,26.477,80889.0
2015-10-29 10:00:00,34.84,34.87,34.82,34.86,99814.0,26.4846,26.5074,26.4694,26.4998,99814.0
2015-10-29 10:05:00,34.87,34.97,34.86,34.96,235034.0,26.5074,26.5834,26.4998,26.5758,235034.0
2015-10-29 10:10:00,34.96,35.01,34.96,35.0,135461.0,26.5758,26.6138,26.5758,26.6062,135461.0
2015-10-29 10:15:00,35.0,35.01,34.94,34.94,238861.0,26.6062,26.6138,26.5606,26.5606,238861.0
2015-10-29 10:20:00,34.94,34.96,34.91,34.93,112442.0,26.5606,26.5758,26.5378,26.553,112442.0
2015-10-29 10:25:00,34.93,34.97,34.92,34.93,227845.0,26.553,26.5834,26.5454,26.553,227845.0
2015-10-29 10:30:00,34.93,34.96,34.92,34.95,173936.0,26.553,26.5758,26.5454,26.5682,173936.0
2015-10-29 10:35:00,34.95,34.98,34.93,34.94,126763.0,26.5682,26.591,26.553,26.5606,126763.0
2015-10-29 10:40:00,34.95,35.0,34.93,34.97,174303.0,26.5682,26.6062,26.553,26.5834,174303.0
2015-10-29 10:45:00,34.97,34.98,34.91,34.91,93398.0,26.5834,26.591,26.5378,26.5378,93398.0
2015-10-29 10:50:00,34.91,34.94,34.89,34.93,174666.0,26.5378,26.5606,26.5226,26.553,174666.0
2015-10-29 10:55:00,34.93,34.96,34.92,34.94,92036.0,26.553,26.5758,26.5454,26.5606,92036.0
2015-10-29 11:00:00,34.94,34.95,34.89,34.91,59210.0,26.5606,26.5682,26.5226,26.5378,59210.0
2015-10-29 11:05:00,34.91,34.97,34.91,34.97,49819.0,26.5378,26.5834,26.5378,26.5834,49819.0
2015-10-29 11:10:00,34.97,34.98,34.94,34.94,84475.0,26.5834,26.591,26.5606,26.5606,84475.0
2015-10-29 11:15:00,34.94,34.95,34.93,34.95,34632.0,26.5606,26.5682,26.553,26.5682,34632.0
2015-10-29 11:20:00,34.95,34.95,34.92,34.93,66143.0,26.5682,26.5682,26.5454,26.553,66143.0
2015-10-29 11:25:00,34.93,34.97,34.91,34.96,103812.0,26.553,26.5834,26.5378,26.5758,103812.0
2015-10-29 11:30:00,34.95,34.98,34.95,34.96,73474.0,26.5682,26.591,26.5682,26.5758,73474.0
2015-10-29 11:35:00,34.97,34.98,34.96,34.97,76792.0,26.5834,26.591,26.5758,26.5834,76792.0
2015-10-29 11:40:00,34.98,34.98,34.96,34.98,134339.0,26.591,26.591,26.5758,26.591,134339.0
2015-10-29 11:45:00,34.98,34.98,34.95,34.95,105579.0,26.591,26.591,26.5682,26.5682,105579.0
2015-10-29 11:50:00,34.95,34.96,34.94,34.94,48852.0,26.5682,26.5758,26.5606,26.5606,48852.0
2015-10-29 11:55:00,34.94,34.97,34.94,34.96,65401.0,26.5606,26.5834,26.5606,26.5758,65401.0
2015-10-29 12:00:00,34.97,34.98,34.95,34.95,111927.0,26.5834,26.591,26.5682,26.5682,111927.0
2015-10-29 12:05:00,34.96,34.96,34.91,34.92,229801.0,26.5758,26.5758,26.5378,26.5454,229801.0
2015-10-29 12:10:00,34.93,34.96,34.92,34.95,141325.0,26.553,26.5758,26.5454,26.5682,141325.0
2015-10-29 12:15:00,34.96,35.0,34.95,34.99,125900.0,26.5758,26.6062,26.5682,26.5986,125900.0
2015-10-29 12:20:00,35.0,35.03,34.99,35.01,176141.0,26.6062,26.629,26.5986,26.6138,176141.0
2015-10-29 12:25:00,35.02,35.05,35.01,35.04,169379.0,26.6214,26.6442,26.6138,26.6366,169379.0
2015-10-29 12:30:00,35.04,35.05,35.01,35.03,106422.0,26.6366,26.6442,26.6138,26.629,106422.0
2015-10-29 12:35:00,35.02,35.03,35.01,35.02,44887.0,26.6214,26.629,26.6138,26.6214,44887.0
2015-10-29 12:40:00,35.02,35.03,35.0,35.02,186329.0,26.6214,26.629,26.6062,26.6214,186329.0
2015-10-29 12:45:00,35.02,35.03,35.0,35.0,73541.0,26.6214,26.629,26.6062,26.6062,73541.0
2015-10-29 12:50:00,35.0,35.01,34.95,34.96,57668.0,26.6062,26.6138,26.5682,26.5758,57668.0
2015-10-29 12:55:00,34.97,34.98,34.96,34.97,47236.0,26.5834,26.591,26.5758,26.5834,47236.0
2015-10-29 13:00:00,34.97,34.99,34.96,34.99,47259.0,26.5834,26.5986,26.5758,26.5986,47259.0
2015-10-29 13:05:00,34.99,35.01,34.98,35.01,134007.0,26.5986,26.6138,26.591,26.6138,134007.0
2015-10-29 13:10:00,35.01,35.02,35.0,35.02,57138.0,26.6138,26.6214,26.6062,26.6214,57138.0
2015-10-29 13:15:00,35.02,35.02,35.0,35.0,59472.0,26.6214,26.6214,26.6062,26.6062,59472.0
2015-10-29 13:20:00,35.01,35.01,34.98,34.99,128468.0,26.6138,26.6138,26.591,26.5986,128468.0
2015-10-29 13:25:00,34.99,35.01,34.98,35.0,40790.0,26.5986,26.6138,26.591,26.6062,40790.0
2015-10-29 13:30:00,35.0,35.0,34.97,34.98,138037.0,26.6062,26.6062,26.5834,26.591,138037.0
2015-10-29 13:35:00,34.98,34.99,34.97,34.98,58656.0,26.591,26.5986,26.5834,26.591,58656.0
2015-10-29 13:40:00,34.97,34.99,34.97,34.99,155505.0,26.5834,26.5986,26.5834,26.5986,155505.0
2015-10-29 13:45:00,34.98,34.99,34.97,34.98,93885.0,26.591,26.5986,26.5834,26.591,93885.0
2015-10-29 13:50:00,34.97,34.97,34.95,34.96,53230.0,26.5834,26.5834,26.5682,26.5758,53230.0
2015-10-29 13:55:00,34.95,34.96,34.94,34.94,72005.0,26.5682,26.5758,26.5606,26.5606,72005.0
2015-10-29 14:00:00,34.94,34.97,34.94,34.97,189353.0,26.5606,26.5834,26.5606,26.5834,189353.0
2015-10-29 14:05:00,34.97,34.98,34.96,34.97,129128.0,26.5834,26.591,26.5758,26.5834,129128.0
2015-10-29 14:10:00,34.97,34.97,34.94,34.95,71717.0,26.5834,26.5834,26.5606,26.5682,71717.0
2015-10-29 14:15:00,34.95,34.97,34.94,34.95,187784.0,26.5682,26.5834,26.5606,26.5682,187784.0
2015-10-29 14:20:00,34.95,34.98,34.94,34.98,69736.0,26.5682,26.591,26.5606,26.591,69736.0
2015-10-29 14:25:00,34.98,34.98,34.96,34.96,83235.0,26.591,26.591,26.5758,26.5758,83235.0
2015-10-29 14:30:00,34.97,34.97,34.94,34.94,168207.0,26.5834,26.5834,26.5606,26.5606,168207.0
2015-10-29 14:35:00,34.94,34.95,34.91,34.91,114522.0,26.5606,26.5682,26.5378,26.5378,114522.0
2015-10-29 14:40:00,34.92,34.94,34.92,34.94,69193.0,26.5454,26.5606,26.5454,26.5606,69193.0
2015-10-29 14:45:00,34.94,34.94,34.91,34.91,129219.0,26.5606,26.5606,26.5378,26.5378,129219.0
2015-10-29 14:50:00,34.91,34.94,34.91,34.93,67036.0,26.5378,26.5606,26.5378,26.553,67036.0
2015-10-29 14:55:00,34.94,34.94,34.92,34.92,111444.0,26.5606,26.5606,26.5454,26.5454,111444.0
2015-10-29 15:00:00,34.93,34.93,34.89,34.9,132490.0,26.553,26.553,26.5226,26.5302,132490.0
2015-10-29 15:05:00,34.9,34.91,34.89,34.91,96984.0,26.5302,26.5378,26.5226,26.5378,96984.0
2015-10-29 15:10:00,34.91,34.92,34.9,34.91,146349.0,26.5378,26.5454,26.5302,26.5378,146349.0
2015-10-29 15:15:00,34.91,34.95,34.9,34.94,94879.0,26.5378,26.5682,26.5302,26.5606,94879.0
2015-10-29 15:20:00,34.95,34.95,34.92,34.93,198836.0,26.5682,26.5682,26.5454,26.553,198836.0
2015-10-29 15:25:00,34.92,34.93,34.91,34.92,236991.0,26.5454,26.553,26.5378,26.5454,236991.0
2015-10-29 15:30:00,34.92,34.93,34.92,34.93,91818.0,26.5454,26.553,26.5454,26.553,91818.0
2015-10-29 15:35:00,34.93,34.95,34.92,34.95,94091.0,26.553,26.5682,26.5454,26.5682,94091.0
2015-10-29 15:40:00,34.95,34.99,34.94,34.95,246782.0,26.5682,26.5986,26.5606,26.5682,246782.0
2015-10-29 15:45:00,34.96,34.96,34.91,34.91,406264.0,26.5758,26.5758,26.5378,26.5378,406264.0
2015-10-29 15:50:00,34.92,34.92,34.89,34.9,652948.0,26.5454,26.5454,26.5226,26.5302,652948.0
2015-10-29 15:55:00,34.89,34.9,34.85,34.88,1504162.0,26.5226,26.5302,26.4922,26.515,1504162.0
2015-10-30 09:30:00,35.07,35.09,34.98,34.98,559256.0,26.6594,26.6746,26.591,26.591,559256.0
2015-10-30 09:35:00,34.98,35.03,34.97,34.99,244543.0,26.591,26.629,26.5834,26.5986,244543.0
2015-10-30 09:40:00,34.99,35.0,34.95,34.98,377691.0,26.5986,26.6062,26.5682,26.591,377691.0
2015-10-30 09:45:00,34.98,35.0,34.94,34.97,202373.0,26.591,26.6062,26.5606,26.5834,202373.0
2015-10-30 09:50:00,34.97,34.97,34.92,34.94,186534.0,26.5834,26.5834,26.5454,26.5606,186534.0
2015-10-30 09:55:00,34.94,34.96,34.92,34.95,97279.0,26.5606,26.5758,26.5454,26.5682,97279.0
2015-10-30 10:00:00,34.94,35.0,34.94,34.97,361815.0,26.5606,26.6062,26.5606,26.5834,361815.0
2015-10-30 10:05:00,34.97,34.99,34.96,34.98,203053.0,26.5834,26.5986,26.5758,26.591,203053.0
2015-10-30 10:10:00,34.98,34.98,34.93,34.97,101072.0,26.591,26.591,26.553,26.5834,101072.0
2015-10-30 10:15:00,34.96,34.98,34.94,34.98,291341.0,26.5758,26.591,26.5606,26.591,291341.0
2015-10-30 10:20:00,34.98,35.0,34.96,34.99,148992.0,26.591,26.6062,26.5758,26.5986,148992.0
2015-10-30 10:25:00,34.99,34.99,34.96,34.97,134093.0,26.5986,26.5986,26.5758,26.5834,134093.0
2015-10-30 10:30:00,34.96,34.99,34.96,34.98,194112.0,26.5758,26.5986,26.5758,26.591,194112.0
2015-10-30 10:35:00,34.99,35.0,34.98,34.99,98490.0,26.5986,26.6062,26.591,26.5986,98490.0
2015-10-30 10:40:00,34.99,35.03,34.98,35.03,656099.0,26.5986,26.629,26.591,26.629,656099.0
2015-10-30 10:45:00,35.03,35.05,35.02,35.04,167871.0,26.629,26.6442,26.6214,26.6366,167871.0
2015-10-30 10:50:00,35.04,35.04,35.03,35.03,61924.0,26.6366,26.6366,26.629,26.629,61924.0
2015-10-30 10:55:00,35.03,35.04,34.98,34.98,167728.0,26.629,26.6366,26.591,26.591,167728.0
2015-10-30 11:00:00,34.99,35.01,34.98,34.98,147575.0,26.5986,26.6138,26.591,26.591,147575.0
2015-10-30 11:05:00,34.99,34.99,34.97,34.99,125394.0,26.5986,26.5986,26.5834,26.5986,125394.0
2015-10-30 11:10:00,34.99,35.0,34.97,34.97,319032.0,26.5986,26.6062,26.5834,26.5834,319032.0
2015-10-30 11:15:00,34.97,34.98,34.93,34.94,140174.0,26.5834,26.591,26.553,26.5606,140174.0
2015-10-30 11:20:00,34.93,34.94,34.91,34.92,119603.0,26.553,26.5606,26.5378,26.5454,119603.0
2015-10-30 11:25:00,34.92,34.95,34.9,34.93,192095.0,26.5454,26.5682,26.5302,26.553,192095.0
2015-10-30 11:30:00,34.94,34.95,34.93,34.93,249942.0,26.5606,26.5682,26.553,26.553,249942.0
2015-10-30 11:35:00,34.93,34.94,34.92,34.94,120698.0,26.553,26.5606,26.5454,26.5606,120698.0
2015-10-30 11:40:00,34.94,34.96,34.93,34.93,160046.0,26.5606,26.5758,26.553,26.553,160046.0
2015-10-30 11:45:00,34.93,34.96,34.91,34.95,208889.0,26.553,26.5758,26.5378,26.5682,208889.0
2015-10-30 11:50:00,34.95,34.98,34.95,34.97,143059.0,26.5682,26.591,26.5682,26.5834,143059.0
2015-10-30 11:55:00,34.97,34.99,34.96,34.96,107751.0,26.5834,26.5986,26.5758,26.5758,107751.0
2015-10-30 12:00:00,34.96,34.97,34.94,34.95,124954.0,26.5758,26.5834,26.5606,26.5682,124954.0
2015-10-30 12:05:00,34.94,34.95,34.92,34.93,102847.0,26.5606,26.5682,26.5454,26.553,102847.0
2015-10-30 12:10:00,34.93,34.96,34.92,34.94,88165.0,26.553,26.5758,26.5454,26.5606,88165.0
2015-10-30 12:15:00,34.95,34.96,34.94,34.96,146178.0,26.5682,26.5758,26.5606,26.5758,146178.0
2015-10-30 12:20:00,34.96,35.0,34.95,34.97,124600.0,26.5758,26.6062,26.5682,26.5834,124600.0
2015-10-30 12:25:00,34.97,34.98,34.92,34.93,147004.0,26.5834,26.591,26.5454,26.553,147004.0
2015-10-30 12:30:00,34.92,34.98,34.92,34.97,196365.0,26.5454,26.591,26.5454,26.5834,196365.0
2015-10-30 12:35:00,34.98,34.98,34.95,34.96,76319.0,26.591,26.591,26.5682,26.5758,76319.0
2015-10-30 12:40:00,34.95,34.97,34.93,34.94,101926.0,26.5682,26.5834,26.553,26.5606,101926.0
2015-10-30 12:45:00,34.94,34.95,34.92,34.93,141155.0,26.5606,26.5682,26.5454,26.553,141155.0
2015-10-30 12:50:00,34.92,34.96,34.92,34.95,112202.0,26.5454,26.5758,26.5454,26.5682,112202.0
2015-10-30 12:55:00,34.96,34.99,34.95,34.98,171678.0,26.5758,26.5986,26.5682,26.591,171678.0
2015-10-30 13:00:00,34.98,34.98,34.97,34.98,43876.0,26.591,26.591,26.5834,26.591,43876.0
2015-10-30 13:05:00,34.98,34.98,34.94,34.94,102038.0,26.591,26.591,26.5606,26.5606,102038.0
2015-10-30 13:10:00,34.95,34.95,34.93,34.94,119093.0,26.5682,26.5682,26.553,26.5606,119093.0
2015-10-30 13:15:00,34.95,34.96,34.93,34.93,65872.0,26.5682,26.5758,26.553,26.553,65872.0
2015-10-30 13:20:00,34.94,34.95,34.93,34.95,78512.0,26.5606,26.5682,26.553,26.5682,78512.0
2015-10-30 13:25:00,34.95,34.97,34.94,34.96,104539.0,26.5682,26.5834,26.5606,26.5758,104539.0
2015-10-30 13:30:00,34.97,34.97,34.94,34.95,106065.0,26.5834,26.5834,26.5606,26.5682,106065.0
2015-10-30 13:35:00,34.95,34.98,34.95,34.98,65074.0,26.5682,26.591,26.5682,26.591,65074.0
2015-10-30 13:40:00,34.98,34.99,34.97,34.97,82785.0,26.591,26.5986,26.5834,26.5834,82785.0
2015-10-30 13:45:00,34.97,35.0,34.95,34.99,437959.0,26.5834,26.6062,26.5682,26.5986,437959.0
2015-10-30 13:50:00,34.99,35.0,34.97,34.97,123732.0,26.5986,26.6062,26.5834,26.5834,123732.0
2015-10-30 13:55:00,34.97,34.98,34.97,34.97,32081.0,26.5834,26.591,26.5834,26.5834,32081.0
2015-10-30 14:00:00,34.98,34.98,34.96,34.97,122843.0,26.591,26.591,26.5758,26.5834,122843.0
2015-10-30 14:05:00,34.96,34.97,34.95,34.95,142273.0,26.5758,26.5834,26.5682,26.5682,142273.0
2015-10-30 14:10:00,34.95,34.97,34.94,34.95,128222.0,26.5682,26.5834,26.5606,26.5682,128222.0
2015-10-30 14:15:00,34.95,34.97,34.94,34.96,176254.0,26.5682,26.5834,26.5606,26.5758,176254.0
2015-10-30 14:20:00,34.96,34.97,34.93,34.94,94228.0,26.5758,26.5834,26.553,26.5606,94228.0
2015-10-30 14:25:00,34.94,34.94,34.91,34.91,199104.0,26.5606,26.5606,26.5378,26.5378,199104.0
2015-10-30 14:30:00,34.91,34.92,34.9,34.91,209387.0,26.5378,26.5454,26.5302,26.5378,209387.0
2015-10-30 14:35:00,34.92,34.92,34.9,34.9,307146.0,26.5454,26.5454,26.5302,26.5302,307146.0
2015-10-30 14:40:00,34.91,34.91,34.89,34.9,182304.0,26.5378,26.5378,26.5226,26.5302,182304.0
2015-10-30 14:45:00,34.89,34.9,34.87,34.87,163293.0,26.5226,26.5302,26.5074,26.5074,163293.0
2015-10-30 14:50:00,34.87,34.91,34.86,34.9,300982.0,26.5074,26.5378,26.4998,26.5302,300982.0
2015-10-30 14:55:00,34.9,34.9,34.87,34.88,166452.0,26.5302,26.5302,26.5074,26.515,166452.0
2015-10-30 15:00:00,34.87,34.89,34.85,34.89,239576.0,26.5074,26.5226,26.4922,26.5226,239576.0
2015-10-30 15:05:00,34.88,34.89,34.86,34.89,210140.0,26.515,26.5226,26.4998,26.5226,210140.0
2015-10-30 15:10:00,34.89,34.91,34.88,34.89,259633.0,26.5226,26.5378,26.515,26.5226,259633.0
2015-10-30 15:15:00,34.88,34.91,34.88,34.9,230684.0,26.515,26.5378,26.515,26.5302,230684.0
2015-10-30 15:20:00,34.91,34.91,34.87,34.89,285000.0,26.5378,26.5378,26.5074,26.5226,285000.0
2015-10-30 15:25:00,34.88,34.89,34.85,34.85,181374.0,26.515,26.5226,26.4922,26.4922,181374.0
2015-10-30 15:30:00,34.85,34.88,34.84,34.87,238079.0,26.4922,26.515,26.4846,26.5074,238079.0
2015-10-30 15:35:00,34.88,34.92,34.86,34.91,296945.0,26.515,26.5454,26.4998,26.5378,296945.0
2015-10-30 15:40:00,34.91,34.92,34.9,34.9,218554.0,26.5378,26.5454,26.5302,26.5302,218554.0
2015-10-30 15:45:00,34.9,34.97,34.9,34.96,447725.0,26.5302,26.5834,26.5302,26.5758,447725.0
2015-10-30 15:50:00,34.95,34.95,34.87,34.9,480481.0,26.5682,26.5682,26.5074,26.5302,480481.0
2015-10-30 15:55:00,34.89,34.89,34.85,34.86,811085.0,26.5226,26.5226,26.4922,26.4998,811085.0
2015-11-02 09:30:00,35.13,35.17,35.11,35.15,485087.0,26.705,26.7354,26.6898,26.7202,485087.0
2015-11-02 09:35:00,35.15,35.19,35.14,35.19,255069.0,26.7202,26.7506,26.7126,26.7506,255069.0
2015-11-02 09:40:00,35.19,35.19,35.15,35.16,217378.0,26.7506,26.7506,26.7202,26.7278,217378.0
2015-11-02 09:45:00,35.17,35.23,35.16,35.22,264045.0,26.7354,26.7811,26.7278,26.7735,264045.0
2015-11-02 09:50:00,35.22,35.25,35.2,35.21,367395.0,26.7735,26.7963,26.7583,26.7659,367395.0
2015-11-02 09:55:00,35.22,35.24,35.2,35.22,147312.0,26.7735,26.7887,26.7583,26.7735,147312.0
2015-11-02 10:00:00,35.23,35.26,35.2,35.26,163367.0,26.7811,26.8039,26.7583,26.8039,163367.0
2015-11-02 10:05:00,35.26,35.27,35.24,35.26,124653.0,26.8039,26.8115,26.7887,26.8039,124653.0
2015-11-02 10:10:00,35.26,35.27,35.23,35.25,238536.0,26.8039,26.8115,26.7811,26.7963,238536.0
2015-11-02 10:15:00,35.25,35.27,35.23,35.27,88453.0,26.7963,26.8115,26.7811,26.8115,88453.0
2015-11-02 10:20:00,35.27,35.29,35.26,35.29,279362.0,26.8115,26.8267,26.8039,26.8267,279362.0
2015-11-02 10:25:00,35.29,35.33,35.28,35.3,204443.0,26.8267,26.8571,26.8191,26.8343,204443.0
2015-11-02 10:30:00,35.3,35.31,35.28,35.3,225251.0,26.8343,26.8419,26.8191,26.8343,225251.0
2015-11-02 10:35:00,35.3,35.32,35.29,35.3,80266.0,26.8343,26.8495,26.8267,26.8343,80266.0
2015-11-02 10:40:00,35.29,35.3,35.25,35.28,312842.0,26.8267,26.8343,26.7963,26.8191,312842.0
2015-11-02 10:45:00,35.27,35.29,35.26,35.28,88482.0,26.8115,26.8267,26.8039,26.8191,88482.0
2015-11-02 10:50:00,35.29,35.29,35.27,35.29,98218.0,26.8267,26.8267,26.8115,26.8267,98218.0
2015-11-02 10:55:00,35.28,35.29,35.25,35.27,166824.0,26.8191,26.8267,26.7963,26.8115,166824.0
2015-11-02 11:00:00,35.27,35.29,35.26,35.28,83971.0,26.8115,26.8267,26.8039,26.8191,83971.0
2015-11-02 11:05:00,35.28,35.32,35.27,35.29,124165.0,26.8191,26.8495,26.8115,26.8267,124165.0
2015-11-02 11:10:00,35.3,35.3,35.25,35.25,143913.0,26.8343,26.8343,26.7963,26.7963,143913.0
2015-11-02 11:15:00,35.26,35.29,35.24,35.25,119797.0,26.8039,26.8267,26.7887,26.7963,119797.0
2015-11-02 11:20:00,35.26,35.26,35.24,35.26,88170.0,26.8039,26.8039,26.7887,26.8039,88170.0
2015-11-02 11:25:00,35.26,35.27,35.24,35.25,92229.0,26.8039,26.8115,26.7887,26.7963,92229.0
2015-11-02 11:30:00,35.26,35.28,35.25,35.27,48780.0,26.8039,26.8191,26.7963,26.8115,48780.0
2015-11-02 11:35:00,35.27,35.27,35.25,35.26,60808.0,26.8115,26.8115,26.7963,26.8039,60808.0
2015-11-02 11:40:00,35.26,35.27,35.25,35.26,56241.0,26.8039,26.8115,26.7963,26.8039,56241.0
2015-11-02 11:45:00,35.25,35.27,35.24,35.26,74671.0,26.7963,26.8115,26.7887,26.8039,74671.0
2015-11-02 11:50:00,35.26,35.27,35.24,35.24,148251.0,26.8039,26.8115,26.7887,26.7887,148251.0
2015-11-02 11:55:00,35.25,35.27,35.24,35.27,54790.0,26.7963,26.8115,26.7887,26.8115,54790.0
2015-11-02 12:00:00,35.27,35.28,35.26,35.27,131526.0,26.8115,26.8191,26.8039,26.8115,131526.0
2015-11-02 12:05:00,35.28,35.28,35.25,35.26,80538.0,26.8191,26.8191,26.7963,26.8039,80538.0
2015-11-02 12:10:00,35.25,35.27,35.25,35.26,87237.0,26.7963,26.8115,26.7963,26.8039,87237.0
2015-11-02 12:15:00,35.26,35.28,35.25,35.27,90860.0,26.8039,26.8191,26.7963,26.8115,90860.0
2015-11-02 12:20:00,35.27,35.28,35.26,35.28,55031.0,26.8115,26.8191,26.8039,26.8191,55031.0
2015-11-02 12:25:00,35.28,35.29,35.27,35.28,56169.0,26.8191,26.8267,26.8115,26.8191,56169.0
2015-11-02 12:30:00,35.29,35.29,35.28,35.29,49333.0,26.8267,26.8267,26.8191,26.8267,49333.0
2015-11-02 12:35:00,35.28,35.29,35.27,35.28,50217.0,26.8191,26.8267,26.8115,26.8191,50217.0
2015-11-02 12:40:00,35.28,35.3,35.27,35.3,61042.0,26.8191,26.8343,26.8115,26.8343,61042.0
2015-11-02 12:45:00,35.3,35.31,35.28,35.29,95948.0,26.8343,26.8419,26.8191,26.8267,95948.0
2015-11-02 12:50:00,35.29,35.3,35.28,35.3,100304.0,26.8267,26.8343,26.8191,26.8343,100304.0
2015-11-02 12:55:00,35.3,35.32,35.29,35.32,65691.0,26.8343,26.8495,26.8267,26.8495,65691.0
2015-11-02 13:00:00,35.32,35.32,35.3,35.32,76147.0,26.8495,26.8495,26.8343,26.8495,76147.0
2015-11-02 13:05:00,35.32,35.33,35.31,35.33,62067.0,26.8495,26.8571,26.8419,26.8571,62067.0
2015-11-02 13:10:00,35.33,35.33,35.32,35.33,55319.0,26.8571,26.8571,26.8495,26.8571,55319.0
2015-11-02 13:15:00,35.33,35.33,35.3,35.31,67024.0,26.8571,26.8571,26.8343,26.8419,67024.0
2015-11-02 13:20:00,35.32,35.33,35.31,35.32,62297.0,26.8495,26.8571,26.8419,26.8495,62297.0
2015-11-02 13:25:00,35.32,35.32,35.31,35.32,59409.0,26.8495,26.8495,26.8419,26.8495,59409.0
2015-11-02 13:30:00,35.32,35.35,35.31,35.34,141314.0,26.8495,26.8723,26.8419,26.8647,141314.0
2015-11-02 13:35:00,35.34,35.35,35.32,35.33,107178.0,26.8647,26.8723,26.8495,26.8571,107178.0
2015-11-02 13:40:00,35.33,35.35,35.32,35.35,60755.0,26.8571,26.8723,26.8495,26.8723,60755.0
2015-11-02 13:45:00,35.35,35.35,35.31,35.33,73581.0,26.8723,26.8723,26.8419,26.8571,73581.0
2015-11-02 13:50:00,35.33,35.35,35.32,35.34,76536.0,26.8571,26.8723,26.8495,26.8647,76536.0
2015-11-02 13:55:00,35.34,35.34,35.32,35.34,83454.0,26.8647,26.8647,26.8495,26.8647,83454.0
2015-11-02 14:00:00,35.34,35.36,35.33,35.36,52019.0,26.8647,26.8799,26.8571,26.8799,52019.0
2015-11-02 14:05:00,35.36,35.38,35.35,35.37,83606.0,26.8799,26.8951,26.8723,26.8875,83606.0
2015-11-02 14:10:00,35.37,35.4,35.36,35.4,322354.0,26.8875,26.9103,26.8799,26.9103,322354.0
2015-11-02 14:15:00,35.4,35.4,35.38,35.39,57843.0,26.9103,26.9103,26.8951,26.9027,57843.0
2015-11-02 14:20:00,35.38,35.39,35.38,35.39,58810.0,26.8951,26.9027,26.8951,26.9027,58810.0
2015-11-02 14:25:00,35.39,35.39,35.38,35.39,69650.0,26.9027,26.9027,26.8951,26.9027,69650.0
2015-11-02 14:30:00,35.39,35.4,35.37,35.4,224138.0,26.9027,26.9103,26.8875,26.9103,224138.0
2015-11-02 14:35:00,35.4,35.4,35.39,35.4,58151.0,26.9103,26.9103,26.9027,26.9103,58151.0
2015-11-02 14:40:00,35.4,35.41,35.39,35.41,102711.0,26.9103,26.9179,26.9027,26.9179,102711.0
2015-11-02 14:45:00,35.41,35.42,35.4,35.41,69312.0,26.9179,26.9255,26.9103,26.9179,69312.0
2015-11-02 14:50:00,35.41,35.44,35.4,35.44,139731.0,26.9179,26.9407,26.9103,26.9407,139731.0
2015-11-02 14:55:00,35.44,35.46,35.43,35.45,541573.0,26.9407,26.9559,26.9331,26.9483,541573.0
2015-11-02 15:00:00,35.45,35.47,35.45,35.46,1071546.0,26.9483,26.9635,26.9483,26.9559,1071546.0
2015-11-02 15:05:00,35.45,35.46,35.41,35.41,331628.0,26.9483,26.9559,26.9179,26.9179,331628.0
2015-11-02 15:10:00,35.41,35.42,35.4,35.41,81687.0,26.9179,26.9255,26.9103,26.9179,81687.0
2015-11-02 15:15:00,35.42,35.42,35.41,35.42,166279.0,26.9255,26.9255,26.9179,26.9255,166279.0
2015-11-02 15:20:00,35.42,35.43,35.41,35.43,195840.0,26.9255,26.9331,26.9179,26.9331,195840.0
2015-11-02 15:25:00,35.43,35.48,35.42,35.45,343059.0,26.9331,26.9711,26.9255,26.9483,343059.0
2015-11-02 15:30:00,35.46,35.47,35.44,35.44,306453.0,26.9559,26.9635,26.9407,26.9407,306453.0
2015-11-02 15:35:00,35.44,35.46,35.42,35.44,442651.0,26.9407,26.9559,26.9255,26.9407,442651.0
2015-11-02 15:40:00,35.44,35.49,35.43,35.49,400832.0,26.9407,26.9787,26.9331,26.9787,400832.0
2015-11-02 15:45:00,35.49,35.49,35.46,35.46,120275.0,26.9787,26.9787,26.9559,26.9559,120275.0
2015-11-02 15:50:00,35.46,35.48,35.45,35.48,227099.0,26.9559,26.9711,26.9483,26.9711,227099.0
2015-11-02 15:55:00,35.48,35.52,35.46,35.5,554785.0,26.9711,27.0015,26.9559,26.9863,554785.0
2015-11-03 09:30:00,35.41,35.47,35.39,35.41,390058.0,26.9179,26.9635,26.9027,26.9179,390058.0
2015-11-03 09:35:00,35.4,35.49,35.39,35.48,235254.0,26.9103,26.9787,26.9027,26.9711,235254.0
2015-11-03 09:40:00,35.48,35.53,35.47,35.51,192685.0,26.9711,27.0091,26.9635,26.9939,192685.0
2015-11-03 09:45:00,35.5,35.52,35.48,35.5,137517.0,26.9863,27.0015,26.9711,26.9863,137517.0
2015-11-03 09:50:00,35.5,35.51,35.49,35.5,146237.0,26.9863,26.9939,26.9787,26.9863,146237.0
2015-11-03 09:55:00,35.51,35.52,35.47,35.52,63278.0,26.9939,27.0015,26.9635,27.0015,63278.0
2015-11-03 10:00:00,35.52,35.55,35.52,35.55,151826.0,27.0015,27.0243,27.0015,27.0243,151826.0
2015-11-03 10:05:00,35.55,35.57,35.54,35.55,119393.0,27.0243,27.0395,27.0167,27.0243,119393.0
2015-11-03 10:10:00,35.54,35.56,35.53,35.55,65332.0,27.0167,27.0319,27.0091,27.0243,65332.0
2015-11-03 10:15:00,35.55,35.63,35.54,35.62,132914.0,27.0243,27.0851,27.0167,27.0775,132914.0
2015-11-03 10:20:00,35.63,35.64,35.61,35.64,152750.0,27.0851,27.0927,27.0699,27.0927,152750.0
2015-11-03 10:25:00,35.64,35.66,35.63,35.64,265980.0,27.0927,27.1079,27.0851,27.0927,265980.0
2015-11-03 10:30:00,35.65,35.69,35.64,35.68,96302.0,27.1003,27.1307,27.0927,27.1231,96302.0
2015-11-03 10:35:00,35.69,35.7,35.63,35.65,179054.0,27.1307,27.1383,27.0851,27.1003,179054.0
2015-11-03 10:40:00,35.65,35.65,35.62,35.65,135035.0,27.1003,27.1003,27.0775,27.1003,135035.0
2015-11-03 10:45:00,35.64,35.67,35.63,35.66,93525.0,27.0927,27.1155,27.0851,27.1079,93525.0
2015-11-03 10:50:00,35.66,35.67,35.65,35.66,74095.0,27.1079,27.1155,27.1003,27.1079,74095.0
2015-11-03 10:55:00,35.65,35.66,35.61,35.63,268799.0,27.1003,27.1079,27.0699,27.0851,268799.0
2015-11-03 11:00:00,35.63,35.65,35.62,35.63,121655.0,27.0851,27.1003,27.0775,27.0851,121655.0
2015-11-03 11:05:00,35.63,35.66,35.62,35.65,70528.0,27.0851,27.1079,27.0775,27.1003,70528.0
2015-11-03 11:10:00,35.65,35.67,35.64,35.66,112030.0,27.1003,27.1155,27.0927,27.1079,112030.0
2015-11-03 11:15:00,35.66,35.67,35.65,35.66,94788.0,27.1079,27.1155,27.1003,27.1079,94788.0
2015-11-03 11:20:00,35.66,35.68,35.65,35.67,104262.0,27.1079,27.1231,27.1003,27.1155,104262.0
2015-11-03 11:25:00,35.67,35.71,35.66,35.71,93764.0,27.1155,27.1459,27.1079,27.1459,93764.0
2015-11-03 11:30:00,35.7,35.73,35.7,35.73,93945.0,27.1383,27.1611,27.1383,27.1611,93945.0
2015-11-03 11:35:00,35.74,35.79,35.73,35.79,94462.0,27.1687,27.2068,27.1611,27.2068,94462.0
2015-11-03 11:40:00,35.79,35.8,35.78,35.79,40872.0,27.2068,27.2144,27.1992,27.2068,40872.0
2015-11-03 11:45:00,35.79,35.8,35.77,35.79,79861.0,27.2068,27.2144,27.1916,27.2068,79861.0
2015-11-03 11:50:00,35.78,35.81,35.77,35.77,140882.0,27.1992,27.222,27.1916,27.1916,140882.0
2015-11-03 11:55:00,35.77,35.81,35.77,35.81,79211.0,27.1916,27.222,27.1916,27.222,79211.0
2015-11-03 12:00:00,35.8,35.82,35.79,35.82,65332.0,27.2144,27.2296,27.2068,27.2296,65332.0
2015-11-03 12:05:00,35.81,35.83,35.78,35.82,142114.0,27.222,27.2372,27.1992,27.2296,142114.0
2015-11-03 12:10:00,35.82,35.82,35.79,35.79,43502.0,27.2296,27.2296,27.2068,27.2068,43502.0
2015-11-03 12:15:00,35.79,35.8,35.76,35.76,111962.0,27.2068,27.2144,27.184,27.184,111962.0
2015-11-03 12:20:00,35.77,35.78,35.76,35.76,42401.0,27.1916,27.1992,27.184,27.184,42401.0
2015-11-03 12:25:00,35.77,35.79,35.76,35.79,70851.0,27.1916,27.2068,27.184,27.2068,70851.0
2015-11-03 12:30:00,35.79,35.8,35.78,35.8,82634.0,27.2068,27.2144,27.1992,27.2144,82634.0
2015-11-03 12:35:00,35.8,35.8,35.78,35.79,59777.0,27.2144,27.2144,27.1992,27.2068,59777.0
2015-11-03 12:40:00,35.79,35.8,35.77,35.79,96752.0,27.2068,27.2144,27.1916,27.2068,96752.0
2015-11-03 12:45:00,35.79,35.84,35.78,35.84,102774.0,27.2068,27.2448,27.1992,27.2448,102774.0
2015-11-03 12:50:00,35.83,35.86,35.83,35.84,177849.0,27.2372,27.26,27.2372,27.2448,177849.0
2015-11-03 12:55:00,35.84,35.88,35.84,35.87,83856.0,27.2448,27.2752,27.2448,27.2676,83856.0
2015-11-03 13:00:00,35.87,35.9,35.86,35.9,198616.0,27.2676,27.2904,27.26,27.2904,198616.0
2015-11-03 13:05:00,35.9,35.91,35.88,35.9,181595.0,27.2904,27.298,27.2752,27.2904,181595.0
2015-11-03 13:10:00,35.89,35.92,35.88,35.9,186548.0,27.2828,27.3056,27.2752,27.2904,186548.0
2015-11-03 13:15:00,35.9,35.93,35.9,35.92,85391.0,27.2904,27.3132,27.2904,27.3056,85391.0
2015-11-03 13:20:00,35.93,35.96,35.92,35.94,73137.0,27.3132,27.336,27.3056,27.3208,73137.0
2015-11-03 13:25:00,35.95,35.96,35.92,35.93,98047.0,27.3284,27.336,27.3056,27.3132,98047.0
2015-11-03 13:30:00,35.94,35.96,35.92,35.92,105862.0,27.3208,27.336,27.3056,27.3056,105862.0
2015-11-03 13:35:00,35.92,35.95,35.92,35.94,135935.0,27.3056,27.3284,27.3056,27.3208,135935.0
2015-11-03 13:40:00,35.95,35.97,35.94,35.95,35826.0,27.3284,27.3436,27.3208,27.3284,35826.0
2015-11-03 13:45:00,35.95,35.97,35.95,35.95,82844.0,27.3284,27.3436,27.3284,27.3284,82844.0
2015-11-03 13:50:00,35.96,35.97,35.94,35.95,53865.0,27.336,27.3436,27.3208,27.3284,53865.0
2015-11-03 13:55:00,35.94,35.96,35.93,35.95,53754.0,27.3208,27.336,27.3132,27.3284,53754.0
2015-11-03 14:00:00,35.95,35.97,35.94,35.97,37579.0,27.3284,27.3436,27.3208,27.3436,37579.0
2015-11-03 14:05:00,35.97,36.04,35.95,36.03,321261.0,27.3436,27.3968,27.3284,27.3892,321261.0
2015-11-03 14:10:00,36.04,36.06,36.02,36.05,167990.0,27.3968,27.412,27.3816,27.4044,167990.0
2015-11-03 14:15:00,36.04,36.05,36.02,36.02,104305.0,27.3968,27.4044,27.3816,27.3816,104305.0
2015-11-03 14:20:00,36.02,36.04,36.02,36.04,56433.0,27.3816,27.3968,27.3816,27.3968,56433.0
2015-11-03 14:25:00,36.04,36.08,36.02,36.08,227508.0,27.3968,27.4272,27.3816,27.4272,227508.0
2015-11-03 14:30:00,36.08,36.1,36.06,36.08,310969.0,27.4272,27.4424,27.412,27.4272,310969.0
2015-11-03 14:35:00,36.08,36.09,36.04,36.07,149781.0,27.4272,27.4348,27.3968,27.4196,149781.0
2015-11-03 14:40:00,36.07,36.07,36.03,36.03,93757.0,27.4196,27.4196,27.3892,27.3892,93757.0
2015-11-03 14:45:00,36.03,36.06,36.02,36.04,124074.0,27.3892,27.412,27.3816,27.3968,124074.0
2015-11-03 14:50:00,36.04,36.06,36.03,36.03,79104.0,27.3968,27.412,27.3892,27.3892,79104.0
2015-11-03 14:55:00,36.03,36.06,36.03,36.05,128058.0,27.3892,27.412,27.3892,27.4044,128058.0
2015-11-03 15:00:00,36.05,36.06,35.99,36.02,100149.0,27.4044,27.412,27.3588,27.3816,100149.0
2015-11-03 15:05:00,36.01,36.03,35.99,35.99,90666.0,27.374,27.3892,27.3588,27.3588,90666.0
2015-11-03 15:10:00,36.0,36.04,35.99,36.04,70874.0,27.3664,27.3968,27.3588,27.3968,70874.0
2015-11-03 15:15:00,36.03,36.04,36.0,36.02,90184.0,27.3892,27.3968,27.3664,27.3816,90184.0
2015-11-03 15:20:00,36.02,36.03,35.99,35.99,138536.0,27.3816,27.3892,27.3588,27.3588,138536.0
2015-11-03 15:25:00,35.99,36.01,35.96,35.96,104308.0,27.3588,27.374,27.336,27.336,104308.0
2015-11-03 15:30:00,35.96,35.99,35.96,35.97,149306.0,27.336,27.3588,27.336,27.3436,149306.0
2015-11-03 15:35:00,35.98,35.98,35.93,35.95,101637.0,27.3512,27.3512,27.3132,27.3284,101637.0
2015-11-03 15:40:00,35.95,35.95,35.9,35.9,122761.0,27.3284,27.3284,27.2904,27.2904,122761.0
2015-11-03 15:45:00,35.91,35.93,35.89,35.91,268067.0,27.298,27.3132,27.2828,27.298,268067.0
2015-11-03 15:50:00,35.92,35.94,35.91,35.92,565874.0,27.3056,27.3208,27.298,27.3056,565874.0
2015-11-03 15:55:00,35.92,35.95,35.9,35.94,489243.0,27.3056,27.3284,27.2904,27.3208,489243.0
2015-11-04 09:30:00,36.26,36.3,36.23,36.27,439416.0,27.564,27.5944,27.5412,27.5716,439416.0
2015-11-04 09:35:00,36.27,36.28,36.21,36.21,202014.0,27.5716,27.5792,27.526,27.526,202014.0
2015-11-04 09:40:00,36.21,36.21,36.16,36.16,379522.0,27.526,27.526,27.488,27.488,379522.0
2015-11-04 09:45:00,36.16,36.17,36.12,36.13,222751.0,27.488,27.4956,27.4576,27.4652,222751.0
2015-11-04 09:50:00,36.12,36.15,36.09,36.13,126356.0,27.4576,27.4804,27.4348,27.4652,126356.0
2015-11-04 09:55:00,36.13,36.15,36.12,36.13,384432.0,27.4652,27.4804,27.4576,27.4652,384432.0
2015-11-04 10:00:00,36.14,36.15,36.06,36.1,593305.0,27.4728,27.4804,27.412,27.4424,593305.0
2015-11-04 10:05:00,36.11,36.11,36.07,36.09,511503.0,27.45,27.45,27.4196,27.4348,511503.0
2015-11-04 10:10:00,36.09,36.09,36.02,36.03,155033.0,27.4348,27.4348,27.3816,27.3892,155033.0
2015-11-04 10:15:00,36.03,36.08,36.01,36.07,141531.0,27.3892,27.4272,27.374,27.4196,141531.0
2015-11-04 10:20:00,36.07,36.09,36.06,36.08,100531.0,27.4196,27.4348,27.412,27.4272,100531.0
2015-11-04 10:25:00,36.07,36.09,36.05,36.08,139546.0,27.4196,27.4348,27.4044,27.4272,139546.0
2015-11-04 10:30:00,36.08,36.11,36.04,36.09,183348.0,27.4272,27.45,27.3968,27.4348,183348.0
2015-11-04 10:35:00,36.09,36.1,36.04,36.04,110900.0,27.4348,27.4424,27.3968,27.3968,110900.0
2015-11-04 10:40:00,36.04,36.05,35.97,35.98,476052.0,27.3968,27.4044,27.3436,27.3512,476052.0
2015-11-04 10:45:00,35.97,35.99,35.96,35.99,270590.0,27.3436,27.3588,27.336,27.3588,270590.0
2015-11-04 10:50:00,35.99,36.0,35.96,35.98,126041.0,27.3588,27.3664,27.336,27.3512,126041.0
2015-11-04 10:55:00,35.97,36.0,35.95,35.98,111000.0,27.3436,27.3664,27.3284,27.3512,111000.0
2015-11-04 11:00:00,35.97,35.97,35.92,35.92,159192.0,27.3436,27.3436,27.3056,27.3056,159192.0
2015-11-04 11:05:00,35.92,35.93,35.88,35.89,144686.0,27.3056,27.3132,27.2752,27.2828,144686.0
2015-11-04 11:10:00,35.89,35.89,35.84,35.85,196422.0,27.2828,27.2828,27.2448,27.2524,196422.0
2015-11-04 11:15:00,35.85,35.91,35.85,35.9,445378.0,27.2524,27.298,27.2524,27.2904,445378.0
2015-11-04 11:20:00,35.89,35.93,35.87,35.88,167001.0,27.2828,27.3132,27.2676,27.2752,167001.0
2015-11-04 11:25:00,35.88,35.9,35.83,35.84,115734.0,27.2752,27.2904,27.2372,27.2448,115734.0
2015-11-04 11:30:00,35.84,35.85,35.81,35.84,167785.0,27.2448,27.2524,27.222,27.2448,167785.0
2015-11-04 11:35:00,35.84,35.86,35.81,35.86,74026.0,27.2448,27.26,27.222,27.26,74026.0
2015-11-04 11:40:00,35.86,35.86,35.82,35.83,103030.0,27.26,27.26,27.2296,27.2372,103030.0
2015-11-04 11:45:00,35.83,35.9,35.79,35.89,178372.0,27.2372,27.2904,27.2068,27.2828,178372.0
2015-11-04 11:50:00,35.89,35.89,35.84,35.86,95793.0,27.2828,27.2828,27.2448,27.26,95793.0
2015-11-04 11:55:00,35.87,35.88,35.83,35.87,208974.0,27.2676,27.2752,27.2372,27.2676,208974.0
2015-11-04 12:00:00,35.86,35.89,35.83,35.89,85237.0,27.26,27.2828,27.2372,27.2828,85237.0
2015-11-04 12:05:00,35.88,35.95,35.88,35.94,145798.0,27.2752,27.3284,27.2752,27.3208,145798.0
2015-11-04 12:10:00,35.93,35.98,35.93,35.96,102997.0,27.3132,27.3512,27.3132,27.336,102997.0
2015-11-04 12:15:00,35.96,35.97,35.9,35.93,158423.0,27.336,27.3436,27.2904,27.3132,158423.0
2015-11-04 12:20:00,35.91,35.91,35.88,35.89,122254.0,27.298,27.298,27.2752,27.2828,122254.0
2015-11-04 12:25:00,35.88,35.91,35.87,35.87,96505.0,27.2752,27.298,27.2676,27.2676,96505.0
2015-11-04 12:30:00,35.88,35.88,35.8,35.81,112148.0,27.2752,27.2752,27.2144,27.222,112148.0
2015-11-04 12:35:00,35.8,35.81,35.77,35.78,126809.0,27.2144,27.222,27.1916,27.1992,126809.0
2015-11-04 12:40:00,35.79,35.82,35.76,35.79,126921.0,27.2068,27.2296,27.184,27.2068,126921.0
2015-11-04 12:45:00,35.79,35.83,35.79,35.8,61477.0,27.2068,27.2372,27.2068,27.2144,61477.0
2015-11-04 12:50:00,35.8,35.8,35.76,35.77,71995.0,27.2144,27.2144,27.184,27.1916,71995.0
2015-11-04 12:55:00,35.78,35.78,35.75,35.78,59241.0,27.1992,27.1992,27.1763,27.1992,59241.0
2015-11-04 13:00:00,35.77,35.78,35.7,35.7,104190.0,27.1916,27.1992,27.1383,27.1383,104190.0
2015-11-04 13:05:00,35.71,35.72,35.66,35.66,110347.0,27.1459,27.1535,27.1079,27.1079,110347.0
2015-11-04 13:10:00,35.66,35.7,35.66,35.69,87031.0,27.1079,27.1383,27.1079,27.1307,87031.0
2015-11-04 13:15:00,35.69,35.7,35.66,35.66,81922.0,27.1307,27.1383,27.1079,27.1079,81922.0
2015-11-04 13:20:00,35.66,35.69,35.66,35.68,67791.0,27.1079,27.1307,27.1079,27.1231,67791.0
2015-11-04 13:25:00,35.69,35.73,35.68,35.72,54198.0,27.1307,27.1611,27.1231,27.1535,54198.0
2015-11-04 13:30:00,35.73,35.75,35.72,35.75,146026.0,27.1611,27.1763,27.1535,27.1763,146026.0
2015-11-04 13:35:00,35.75,35.77,35.74,35.77,54865.0,27.1763,27.1916,27.1687,27.1916,54865.0
2015-11-04 13:40:00,35.77,35.77,35.73,35.74,64646.0,27.1916,27.1916,27.1611,27.1687,64646.0
2015-11-04 13:45:00,35.73,35.74,35.71,35.73,85215.0,27.1611,27.1687,27.1459,27.1611,85215.0
2015-11-04 13:50:00,35.73,35.75,35.72,35.75,70228.0,27.1611,27.1763,27.1535,27.1763,70228.0
2015-11-04 13:55:00,35.74,35.76,35.72,35.75,101418.0,27.1687,27.184,27.1535,27.1763,101418.0
2015-11-04 14:00:00,35.75,35.76,35.72,35.75,101051.0,27.1763,27.184,27.1535,27.1763,101051.0
2015-11-04 14:05:00,35.75,35.77,35.74,35.77,116243.0,27.1763,27.1916,27.1687,27.1916,116243.0
2015-11-04 14:10:00,35.76,35.78,35.74,35.75,108648.0,27.184,27.1992,27.1687,27.1763,108648.0
2015-11-04 14:15:00,35.75,35.79,35.74,35.79,111610.0,27.1763,27.2068,27.1687,27.2068,111610.0
2015-11-04 14:20:00,35.79,35.79,35.75,35.76,99076.0,27.2068,27.2068,27.1763,27.184,99076.0
2015-11-04 14:25:00,35.75,35.77,35.71,35.73,141293.0,27.1763,27.1916,27.1459,27.1611,141293.0
2015-11-04 14:30:00,35.72,35.78,35.72,35.78,95142.0,27.1535,27.1992,27.1535,27.1992,95142.0
2015-11-04 14:35:00,35.78,35.81,35.77,35.77,208111.0,27.1992,27.222,27.1916,27.1916,208111.0
2015-11-04 14:40:00,35.77,35.78,35.74,35.75,193198.0,27.1916,27.1992,27.1687,27.1763,193198.0
2015-11-04 14:45:00,35.75,35.77,35.73,35.75,137816.0,27.1763,27.1916,27.1611,27.1763,137816.0
2015-11-04 14:50:00,35.75,35.75,35.73,35.74,99380.0,27.1763,27.1763,27.1611,27.1687,99380.0
2015-11-04 14:55:00,35.75,35.77,35.74,35.75,95443.0,27.1763,27.1916,27.1687,27.1763,95443.0
2015-11-04 15:00:00,35.76,35.78,35.74,35.75,302573.0,27.184,27.1992,27.1687,27.1763,302573.0
2015-11-04 15:05:00,35.75,35.76,35.72,35.74,221436.0,27.1763,27.184,27.1535,27.1687,221436.0
2015-11-04 15:10:00,35.74,35.75,35.71,35.72,176373.0,27.1687,27.1763,27.1459,27.1535,176373.0
2015-11-04 15:15:00,35.72,35.73,35.69,35.73,130876.0,27.1535,27.1611,27.1307,27.1611,130876.0
2015-11-04 15:20:00,35.72,35.75,35.72,35.73,134840.0,27.1535,27.1763,27.1535,27.1611,134840.0
2015-11-04 15:25:00,35.73,35.76,35.73,35.74,113721.0,27.1611,27.184,27.1611,27.1687,113721.0
2015-11-04 15:30:00,35.74,35.75,35.72,35.73,191998.0,27.1687,27.1763,27.1535,27.1611,191998.0
2015-11-04 15:35:00,35.73,35.75,35.72,35.72,154311.0,27.1611,27.1763,27.1535,27.1535,154311.0
2015-11-04 15:40:00,35.72,35.75,35.7,35.7,198657.0,27.1535,27.1763,27.1383,27.1383,198657.0
2015-11-04 15:45:00,35.7,35.73,35.7,35.73,238215.0,27.1383,27.1611,27.1383,27.1611,238215.0
2015-11-04 15:50:00,35.72,35.73,35.69,35.7,200350.0,27.1535,27.1611,27.1307,27.1383,200350.0
2015-11-04 15:55:00,35.7,35.76,35.69,35.76,387540.0,27.1383,27.184,27.1307,27.184,387540.0
2015-11-05 09:30:00,35.71,35.77,35.69,35.73,249358.0,27.1459,27.1916,27.1307,27.1611,249358.0
2015-11-05 09:35:00,35.73,35.75,35.71,35.74,215314.0,27.1611,27.1763,27.1459,27.1687,215314.0
2015-11-05 09:40:00,35.75,35.75,35.7,35.73,179460.0,27.1763,27.1763,27.1383,27.1611,179460.0
2015-11-05 09:45:00,35.73,35.8,35.72,35.8,295619.0,27.1611,27.2144,27.1535,27.2144,295619.0
2015-11-05 09:50:00,35.8,35.82,35.77,35.8,117519.0,27.2144,27.2296,27.1916,27.2144,117519.0
2015-11-05 09:55:00,35.8,35.85,35.8,35.84,179416.0,27.2144,27.2524,27.2144,27.2448,179416.0
2015-11-05 10:00:00,35.83,35.86,35.8,35.82,649941.0,27.2372,27.26,27.2144,27.2296,649941.0
2015-11-05 10:05:00,35.81,35.81,35.75,35.76,180389.0,27.222,27.222,27.1763,27.184,180389.0
2015-11-05 10:10:00,35.75,35.75,35.69,35.69,124832.0,27.1763,27.1763,27.1307,27.1307,124832.0
2015-11-05 10:15:00,35.7,35.72,35.65,35.68,316731.0,27.1383,27.1535,27.1003,27.1231,316731.0
2015-11-05 10:20:00,35.68,35.73,35.67,35.69,210853.0,27.1231,27.1611,27.1155,27.1307,210853.0
2015-11-05 10:25:00,35.7,35.7,35.65,35.66,140151.0,27.1383,27.1383,27.1003,27.1079,140151.0
2015-11-05 10:30:00,35.66,35.67,35.61,35.65,180471.0,27.1079,27.1155,27.0699,27.1003,180471.0
2015-11-05 10:35:00,35.66,35.69,35.65,35.66,152960.0,27.1079,27.1307,27.1003,27.1079,152960.0
2015-11-05 10:40:00,35.66,35.67,35.6,35.62,153805.0,27.1079,27.1155,27.0623,27.0775,153805.0
2015-11-05 10:45:00,35.62,35.65,35.6,35.62,147070.0,27.0775,27.1003,27.0623,27.0775,147070.0
2015-11-05 10:50:00,35.62,35.67,35.61,35.67,191672.0,27.0775,27.1155,27.0699,27.1155,191672.0
2015-11-05 10:55:00,35.66,35.69,35.65,35.67,147167.0,27.1079,27.1307,27.1003,27.1155,147167.0
2015-11-05 11:00:00,35.66,35.7,35.65,35.69,112660.0,27.1079,27.1383,27.1003,27.1307,112660.0
2015-11-05 11:05:00,35.69,35.69,35.66,35.67,243275.0,27.1307,27.1307,27.1079,27.1155,243275.0
2015-11-05 11:10:00,35.67,35.71,35.66,35.7,225977.0,27.1155,27.1459,27.1079,27.1383,225977.0
2015-11-05 11:15:00,35.7,35.76,35.7,35.72,171739.0,27.1383,27.184,27.1383,27.1535,171739.0
2015-11-05 11:20:00,35.73,35.74,35.72,35.72,123828.0,27.1611,27.1687,27.1535,27.1535,123828.0
2015-11-05 11:25:00,35.73,35.77,35.72,35.77,100161.0,27.1611,27.1916,27.1535,27.1916,100161.0
2015-11-05 11:30:00,35.76,35.78,35.75,35.75,88865.0,27.184,27.1992,27.1763,27.1763,88865.0
2015-11-05 11:35:00,35.76,35.76,35.74,35.74,69781.0,27.184,27.184,27.1687,27.1687,69781.0
2015-11-05 11:40:00,35.74,35.79,35.73,35.78,76838.0,27.1687,27.2068,27.1611,27.1992,76838.0
2015-11-05 11:45:00,35.78,35.83,35.78,35.8,178411.0,27.1992,27.2372,27.1992,27.2144,178411.0
2015-11-05 11:50:00,35.8,35.84,35.8,35.83,68240.0,27.2144,27.2448,27.2144,27.2372,68240.0
2015-11-05 11:55:00,35.83,35.84,35.82,35.83,41018.0,27.2372,27.2448,27.2296,27.2372,41018.0
2015-11-05 12:00:00,35.83,35.84,35.8,35.81,80890.0,27.2372,27.2448,27.2144,27.222,80890.0
2015-11-05 12:05:00,35.8,35.86,35.8,35.86,206190.0,27.2144,27.26,27.2144,27.26,206190.0
2015-11-05 12:10:00,35.85,35.85,35.76,35.77,104775.0,27.2524,27.2524,27.184,27.1916,104775.0
2015-11-05 12:15:00,35.78,35.8,35.77,35.79,67696.0,27.1992,27.2144,27.1916,27.2068,67696.0
2015-11-05 12:20:00,35.8,35.85,35.79,35.85,99520.0,27.2144,27.2524,27.2068,27.2524,99520.0
2015-11-05 12:25:00,35.84,35.9,35.83,35.9,238738.0,27.2448,27.2904,27.2372,27.2904,238738.0
2015-11-05 12:30:00,35.9,35.91,35.86,35.89,192583.0,27.2904,27.298,27.26,27.2828,192583.0
2015-11-05 12:35:00,35.89,35.89,35.85,35.86,47825.0,27.2828,27.2828,27.2524,27.26,47825.0
2015-11-05 12:40:00,35.86,35.9,35.86,35.88,89903.0,27.26,27.2904,27.26,27.2752,89903.0
2015-11-05 12:45:00,35.88,35.9,35.85,35.87,73336.0,27.2752,27.2904,27.2524,27.2676,73336.0
2015-11-05 12:50:00,35.87,35.89,35.85,35.88,77219.0,27.2676,27.2828,27.2524,27.2752,77219.0
2015-11-05 12:55:00,35.89,35.94,35.88,35.94,94697.0,27.2828,27.3208,27.2752,27.3208,94697.0
2015-11-05 13:00:00,35.94,35.95,35.92,35.93,138401.0,27.3208,27.3284,27.3056,27.3132,138401.0
2015-11-05 13:05:00,35.93,35.94,35.9,35.91,81371.0,27.3132,27.3208,27.2904,27.298,81371.0
2015-11-05 13:10:00,35.9,35.91,35.87,35.88,46791.0,27.2904,27.298,27.2676,27.2752,46791.0
2015-11-05 13:15:00,35.87,35.89,35.84,35.86,82570.0,27.2676,27.2828,27.2448,27.26,82570.0
2015-11-05 13:20:00,35.86,35.87,35.82,35.84,70920.0,27.26,27.2676,27.2296,27.2448,70920.0
2015-11-05 13:25:00,35.84,35.86,35.81,35.82,103846.0,27.2448,27.26,27.222,27.2296,103846.0
2015-11-05 13:30:00,35.82,35.86,35.81,35.85,116551.0,27.2296,27.26,27.222,27.2524,116551.0
2015-11-05 13:35:00,35.86,35.88,35.85,35.87,58221.0,27.26,27.2752,27.2524,27.2676,58221.0
2015-11-05 13:40:00,35.86,35.87,35.84,35.84,85240.0,27.26,27.2676,27.2448,27.2448,85240.0
2015-11-05 13:45:00,35.84,35.86,35.83,35.85,72672.0,27.2448,27.26,27.2372,27.2524,72672.0
2015-11-05 13:50:00,35.85,35.87,35.82,35.87,55447.0,27.2524,27.2676,27.2296,27.2676,55447.0
2015-11-05 13:55:00,35.87,35.87,35.85,35.86,50757.0,27.2676,27.2676,27.2524,27.26,50757.0
2015-11-05 14:00:00,35.87,35.88,35.85,35.86,68595.0,27.2676,27.2752,27.2524,27.26,68595.0
2015-11-05 14:05:00,35.86,35.87,35.83,35.83,70992.0,27.26,27.2676,27.2372,27.2372,70992.0
2015-11-05 14:10:00,35.84,35.84,35.8,35.81,140408.0,27.2448,27.2448,27.2144,27.222,140408.0
2015-11-05 14:15:00,35.81,35.82,35.78,35.79,111139.0,27.222,27.2296,27.1992,27.2068,111139.0
2015-11-05 14:20:00,35.79,35.8,35.77,35.79,88615.0,27.2068,27.2144,27.1916,27.2068,88615.0
2015-11-05 14:25:00,35.79,35.79,35.76,35.77,66180.0,27.2068,27.2068,27.184,27.1916,66180.0
2015-11-05 14:30:00,35.77,35.78,35.75,35.76,78632.0,27.1916,27.1992,27.1763,27.184,78632.0
2015-11-05 14:35:00,35.76,35.76,35.74,35.75,80317.0,27.184,27.184,27.1687,27.1763,80317.0
2015-11-05 14:40:00,35.76,35.77,35.74,35.77,95205.0,27.184,27.1916,27.1687,27.1916,95205.0
2015-11-05 14:45:00,35.77,35.77,35.74,35.75,144748.0,27.1916,27.1916,27.1687,27.1763,144748.0
2015-11-05 14:50:00,35.75,35.77,35.74,35.75,106088.0,27.1763,27.1916,27.1687,27.1763,106088.0
2015-11-05 14:55:00,35.75,35.77,35.74,35.77,94278.0,27.1763,27.1916,27.1687,27.1916,94278.0
2015-11-05 15:00:00,35.77,35.77,35.75,35.76,268160.0,27.1916,27.1916,27.1763,27.184,268160.0
2015-11-05 15:05:00,35.75,35.76,35.73,35.75,63155.0,27.1763,27.184,27.1611,27.1763,63155.0
2015-11-05 15:10:00,35.75,35.75,35.71,35.72,119235.0,27.1763,27.1763,27.1459,27.1535,119235.0
2015-11-05 15:15:00,35.73,35.78,35.72,35.75,108606.0,27.1611,27.1992,27.1535,27.1763,108606.0
2015-11-05 15:20:00,35.76,35.77,35.75,35.75,62763.0,27.184,27.1916,27.1763,27.1763,62763.0
2015-11-05 15:25:00,35.76,35.81,35.75,35.8,129894.0,27.184,27.222,27.1763,27.2144,129894.0
2015-11-05 15:30:00,35.8,35.8,35.76,35.79,114919.0,27.2144,27.2144,27.184,27.2068,114919.0
2015-11-05 15:35:00,35.79,35.79,35.76,35.78,93731.0,27.2068,27.2068,27.184,27.1992,93731.0
2015-11-05 15:40:00,35.78,35.8,35.77,35.8,92529.0,27.1992,27.2144,27.1916,27.2144,92529.0
2015-11-05 15:45:00,35.79,35.81,35.76,35.78,182982.0,27.2068,27.222,27.184,27.1992,182982.0
2015-11-05 15:50:00,35.78,35.81,35.78,35.8,215994.0,27.1992,27.222,27.1992,27.2144,215994.0
2015-11-05 15:55:00,35.8,35.82,35.77,35.79,466593.0,27.2144,27.2296,27.1916,27.2068,466593.0
2015-11-06 09:30:00,35.05,35.14,35.05,35.11,734012.0,26.6442,26.7126,26.6442,26.6898,734012.0
2015-11-06 09:35:00,35.11,35.16,35.1,35.12,628236.0,26.6898,26.7278,26.6822,26.6974,628236.0
2015-11-06 09:40:00,35.12,35.14,35.04,35.05,406553.0,26.6974,26.7126,26.6366,26.6442,406553.0
2015-11-06 09:45:00,35.04,35.07,35.0,35.01,314572.0,26.6366,26.6594,26.6062,26.6138,314572.0
2015-11-06 09:50:00,35.0,35.01,34.94,34.94,337608.0,26.6062,26.6138,26.5606,26.5606,337608.0
2015-11-06 09:55:00,34.94,34.97,34.92,34.96,302702.0,26.5606,26.5834,26.5454,26.5758,302702.0
2015-11-06 10:00:00,34.96,34.97,34.91,34.91,221433.0,26.5758,26.5834,26.5378,26.5378,221433.0
2015-11-06 10:05:00,34.92,34.93,34.88,34.93,174112.0,26.5454,26.553,26.515,26.553,174112.0
2015-11-06 10:10:00,34.93,34.97,34.91,34.96,239065.0,26.553,26.5834,26.5378,26.5758,239065.0
2015-11-06 10:15:00,34.97,34.99,34.92,34.99,425052.0,26.5834,26.5986,26.5454,26.5986,425052.0
2015-11-06 10:20:00,34.98,34.98,34.93,34.93,133954.0,26.591,26.591,26.553,26.553,133954.0
2015-11-06 10:25:00,34.93,34.95,34.9,34.95,207535.0,26.553,26.5682,26.5302,26.5682,207535.0
2015-11-06 10:30:00,34.95,34.99,34.94,34.96,229721.0,26.5682,26.5986,26.5606,26.5758,229721.0
2015-11-06 10:35:00,34.97,34.98,34.95,34.97,1234645.0,26.5834,26.591,26.5682,26.5834,1234645.0
2015-11-06 10:40:00,34.97,35.02,34.97,34.99,664272.0,26.5834,26.6214,26.5834,26.5986,664272.0
2015-11-06 10:45:00,35.0,35.03,34.99,35.01,78748.0,26.6062,26.629,26.5986,26.6138,78748.0
2015-11-06 10:50:00,35.01,35.04,34.97,34.99,300928.0,26.6138,26.6366,26.5834,26.5986,300928.0
2015-11-06 10:55:00,34.99,35.0,34.96,35.0,130451.0,26.5986,26.6062,26.5758,26.6062,130451.0
2015-11-06 11:00:00,35.0,35.01,34.95,34.98,117162.0,26.6062,26.6138,26.5682,26.591,117162.0
2015-11-06 11:05:00,34.98,35.06,34.98,35.04,113842.0,26.591,26.6518,26.591,26.6366,113842.0
2015-11-06 11:10:00,35.04,35.08,35.03,35.08,108035.0,26.6366,26.667,26.629,26.667,108035.0
2015-11-06 11:15:00,35.08,35.09,35.02,35.04,195158.0,26.667,26.6746,26.6214,26.6366,195158.0
2015-11-06 11:20:00,35.03,35.07,35.01,35.02,113529.0,26.629,26.6594,26.6138,26.6214,113529.0
2015-11-06 11:25:00,35.03,35.06,35.01,35.05,340218.0,26.629,26.6518,26.6138,26.6442,340218.0
2015-11-06 11:30:00,35.06,35.11,35.05,35.09,98892.0,26.6518,26.6898,26.6442,26.6746,98892.0
2015-11-06 11:35:00,35.1,35.12,35.09,35.09,115644.0,26.6822,26.6974,26.6746,26.6746,115644.0
2015-11-06 11:40:00,35.09,35.11,35.07,35.09,121591.0,26.6746,26.6898,26.6594,26.6746,121591.0
2015-11-06 11:45:00,35.09,35.14,35.08,35.11,159782.0,26.6746,26.7126,26.667,26.6898,159782.0
2015-11-06 11:50:00,35.12,35.16,35.11,35.13,105155.0,26.6974,26.7278,26.6898,26.705,105155.0
2015-11-06 11:55:00,35.14,35.15,35.11,35.12,67970.0,26.7126,26.7202,26.6898,26.6974,67970.0
2015-11-06 12:00:00,35.12,35.14,35.1,35.13,99279.0,26.6974,26.7126,26.6822,26.705,99279.0
2015-11-06 12:05:00,35.12,35.14,35.11,35.14,124028.0,26.6974,26.7126,26.6898,26.7126,124028.0
2015-11-06 12:10:00,35.15,35.19,35.14,35.18,179564.0,26.7202,26.7506,26.7126,26.743,179564.0
2015-11-06 12:15:00,35.18,35.2,35.16,35.16,49651.0,26.743,26.7583,26.7278,26.7278,49651.0
2015-11-06 12:20:00,35.16,35.16,35.11,35.12,73558.0,26.7278,26.7278,26.6898,26.6974,73558.0
2015-11-06 12:25:00,35.12,35.14,35.11,35.13,85413.0,26.6974,26.7126,26.6898,26.705,85413.0
2015-11-06 12:30:00,35.13,35.15,35.12,35.14,54354.0,26.705,26.7202,26.6974,26.7126,54354.0
2015-11-06 12:35:00,35.15,35.15,35.1,35.12,91538.0,26.7202,26.7202,26.6822,26.6974,91538.0
2015-11-06 12:40:00,35.11,35.15,35.1,35.14,51208.0,26.6898,26.7202,26.6822,26.7126,51208.0
2015-11-06 12:45:00,35.14,35.17,35.14,35.15,80674.0,26.7126,26.7354,26.7126,26.7202,80674.0
2015-11-06 12:50:00,35.15,35.17,35.13,35.16,84631.0,26.7202,26.7354,26.705,26.7278,84631.0
2015-11-06 12:55:00,35.16,35.19,35.15,35.18,85954.0,26.7278,26.7506,26.7202,26.743,85954.0
2015-11-06 13:00:00,35.19,35.22,35.17,35.21,139472.0,26.7506,26.7735,26.7354,26.7659,139472.0
2015-11-06 13:05:00,35.22,35.23,35.19,35.2,53978.0,26.7735,26.7811,26.7506,26.7583,53978.0
2015-11-06 13:10:00,35.2,35.23,35.2,35.23,47173.0,26.7583,26.7811,26.7583,26.7811,47173.0
2015-11-06 13:15:00,35.24,35.26,35.23,35.26,83314.0,26.7887,26.8039,26.7811,26.8039,83314.0
2015-11-06 13:20:00,35.26,35.28,35.25,35.26,54745.0,26.8039,26.8191,26.7963,26.8039,54745.0
2015-11-06 13:25:00,35.26,35.27,35.25,35.25,47819.0,26.8039,26.8115,26.7963,26.7963,47819.0
2015-11-06 13:30:00,35.26,35.26,35.24,35.24,50304.0,26.8039,26.8039,26.7887,26.7887,50304.0
2015-11-06 13:35:00,35.24,35.26,35.23,35.25,41961.0,26.7887,26.8039,26.7811,26.7963,41961.0
2015-11-06 13:40:00,35.25,35.28,35.25,35.26,51214.0,26.7963,26.8191,26.7963,26.8039,51214.0
2015-11-06 13:45:00,35.27,35.31,35.25,35.3,105014.0,26.8115,26.8419,26.7963,26.8343,105014.0
2015-11-06 13:50:00,35.31,35.36,35.3,35.34,181678.0,26.8419,26.8799,26.8343,26.8647,181678.0
2015-11-06 13:55:00,35.33,35.34,35.3,35.33,84314.0,26.8571,26.8647,26.8343,26.8571,84314.0
2015-11-06 14:00:00,35.33,35.4,35.32,35.38,224237.0,26.8571,26.9103,26.8495,26.8951,224237.0
2015-11-06 14:05:00,35.38,35.39,35.37,35.38,131158.0,26.8951,26.9027,26.8875,26.8951,131158.0
2015-11-06 14:10:00,35.38,35.39,35.36,35.36,94930.0,26.8951,26.9027,26.8799,26.8799,94930.0
2015-11-06 14:15:00,35.37,35.38,35.33,35.34,221216.0,26.8875,26.8951,26.8571,26.8647,221216.0
2015-11-06 14:20:00,35.34,35.36,35.33,35.34,89227.0,26.8647,26.8799,26.8571,26.8647,89227.0
2015-11-06 14:25:00,35.33,35.35,35.31,35.34,130672.0,26.8571,26.8723,26.8419,26.8647,130672.0
2015-11-06 14:30:00,35.34,35.36,35.3,35.3,313541.0,26.8647,26.8799,26.8343,26.8343,313541.0
2015-11-06 14:35:00,35.3,35.33,35.29,35.29,137351.0,26.8343,26.8571,26.8267,26.8267,137351.0
2015-11-06 14:40:00,35.29,35.31,35.28,35.3,118244.0,26.8267,26.8419,26.8191,26.8343,118244.0
2015-11-06 14:45:00,35.3,35.33,35.29,35.33,105644.0,26.8343,26.8571,26.8267,26.8571,105644.0
2015-11-06 14:50:00,35.32,35.36,35.32,35.34,210748.0,26.8495,26.8799,26.8495,26.8647,210748.0
2015-11-06 14:55:00,35.35,35.37,35.34,35.36,135792.0,26.8723,26.8875,26.8647,26.8799,135792.0
2015-11-06 15:00:00,35.37,35.39,35.35,35.35,139935.0,26.8875,26.9027,26.8723,26.8723,139935.0
2015-11-06 15:05:00,35.36,35.38,35.34,35.36,174060.0,26.8799,26.8951,26.8647,26.8799,174060.0
2015-11-06 15:10:00,35.36,35.37,35.35,35.36,154164.0,26.8799,26.8875,26.8723,26.8799,154164.0
2015-11-06 15:15:00,35.37,35.38,35.36,35.38,115355.0,26.8875,26.8951,26.8799,26.8951,115355.0
2015-11-06 15:20:00,35.38,35.39,35.37,35.38,565277.0,26.8951,26.9027,26.8875,26.8951,565277.0
2015-11-06 15:25:00,35.38,35.4,35.36,35.38,175084.0,26.8951,26.9103,26.8799,26.8951,175084.0
2015-11-06 15:30:00,35.38,35.42,35.38,35.41,199019.0,26.8951,26.9255,26.8951,26.9179,199019.0
2015-11-06 15:35:00,35.41,35.42,35.38,35.39,131870.0,26.9179,26.9255,26.8951,26.9027,131870.0
2015-11-06 15:40:00,35.38,35.41,35.38,35.4,227615.0,26.8951,26.9179,26.8951,26.9103,227615.0
2015-11-06 15:45:00,35.4,35.41,35.39,35.4,257765.0,26.9103,26.9179,26.9027,26.9103,257765.0
2015-11-06 15:50:00,35.41,35.43,35.39,35.39,301764.0,26.9179,26.9331,26.9027,26.9027,301764.0
2015-11-06 15:55:00,35.39,35.4,35.35,35.36,776094.0,26.9027,26.9103,26.8723,26.8799,776094.0
2015-11-09 09:30:00,34.92,34.99,34.91,34.94,395898.0,26.5454,26.5986,26.5378,26.5606,395898.0
2015-11-09 09:35:00,34.94,35.01,34.94,35.0,239626.0,26.5606,26.6138,26.5606,26.6062,239626.0
2015-11-09 09:40:00,35.01,35.02,34.89,34.89,312953.0,26.6138,26.6214,26.5226,26.5226,312953.0
2015-11-09 09:45:00,34.89,34.95,34.89,34.92,123398.0,26.5226,26.5682,26.5226,26.5454,123398.0
2015-11-09 09:50:00,34.91,34.93,34.89,34.91,327273.0,26.5378,26.553,26.5226,26.5378,327273.0
2015-11-09 09:55:00,34.91,34.92,34.86,34.86,252672.0,26.5378,26.5454,26.4998,26.4998,252672.0
2015-11-09 10:00:00,34.86,34.88,34.84,34.85,248271.0,26.4998,26.515,26.4846,26.4922,248271.0
2015-11-09 10:05:00,34.85,34.86,34.8,34.83,334064.0,26.4922,26.4998,26.4542,26.477,334064.0
2015-11-09 10:10:00,34.83,34.84,34.79,34.84,144103.0,26.477,26.4846,26.4466,26.4846,144103.0
2015-11-09 10:15:00,34.84,34.86,34.81,34.82,574413.0,26.4846,26.4998,26.4618,26.4694,574413.0
2015-11-09 10:20:00,34.82,34.83,34.76,34.77,267875.0,26.4694,26.477,26.4238,26.4314,267875.0
2015-11-09 10:25:00,34.77,34.79,34.76,34.77,102489.0,26.4314,26.4466,26.4238,26.4314,102489.0
2015-11-09 10:30:00,34.78,34.78,34.75,34.77,162263.0,26.439,26.439,26.4162,26.4314,162263.0
2015-11-09 10:35:00,34.77,34.81,34.76,34.8,457570.0,26.4314,26.4618,26.4238,26.4542,457570.0
2015-11-09 10:40:00,34.8,34.81,34.77,34.8,170775.0,26.4542,26.4618,26.4314,26.4542,170775.0
2015-11-09 10:45:00,34.8,34.81,34.76,34.77,164629.0,26.4542,26.4618,26.4238,26.4314,164629.0
2015-11-09 10:50:00,34.76,34.78,34.75,34.76,120214.0,26.4238,26.439,26.4162,26.4238,120214.0
2015-11-09 10:55:00,34.78,34.79,34.75,34.78,145545.0,26.439,26.4466,26.4162,26.439,145545.0
2015-11-09 11:00:00,34.78,34.78,34.74,34.75,91104.0,26.439,26.439,26.4086,26.4162,91104.0
2015-11-09 11:05:00,34.75,34.75,34.68,34.68,161510.0,26.4162,26.4162,26.363,26.363,161510.0
2015-11-09 11:10:00,34.68,34.69,34.63,34.65,180423.0,26.363,26.3706,26.325,26.3402,180423.0
2015-11-09 11:15:00,34.64,34.65,34.61,34.63,116880.0,26.3326,26.3402,26.3097,26.325,116880.0
2015-11-09 11:20:00,34.63,34.64,34.61,34.63,135140.0,26.325,26.3326,26.3097,26.325,135140.0
2015-11-09 11:25:00,34.62,34.63,34.56,34.58,277177.0,26.3173,26.325,26.2717,26.2869,277177.0
2015-11-09 11:30:00,34.57,34.61,34.57,34.6,159625.0,26.2793,26.3097,26.2793,26.3021,159625.0
2015-11-09 11:35:00,34.59,34.6,34.57,34.59,110800.0,26.2945,26.3021,26.2793,26.2945,110800.0
2015-11-09 11:40:00,34.58,34.61,34.57,34.58,184542.0,26.2869,26.3097,26.2793,26.2869,184542.0
2015-11-09 11:45:00,34.59,34.6,34.57,34.59,167076.0,26.2945,26.3021,26.2793,26.2945,167076.0
2015-11-09 11:50:00,34.58,34.6,34.56,34.58,124087.0,26.2869,26.3021,26.2717,26.2869,124087.0
2015-11-09 11:55:00,34.59,34.59,34.55,34.56,164473.0,26.2945,26.2945,26.2641,26.2717,164473.0
2015-11-09 12:00:00,34.56,34.56,34.52,34.56,271790.0,26.2717,26.2717,26.2413,26.2717,271790.0
2015-11-09 12:05:00,34.57,34.57,34.55,34.57,157257.0,26.2793,26.2793,26.2641,26.2793,157257.0
2015-11-09 12:10:00,34.57,34.58,34.55,34.57,150201.0,26.2793,26.2869,26.2641,26.2793,150201.0
2015-11-09 12:15:00,34.57,34.59,34.55,34.57,85963.0,26.2793,26.2945,26.2641,26.2793,85963.0
2015-11-09 12:20:00,34.57,34.57,34.53,34.55,2016681.0,26.2793,26.2793,26.2489,26.2641,2016681.0
2015-11-09 12:25:00,34.54,34.56,34.54,34.55,338547.0,26.2565,26.2717,26.2565,26.2641,338547.0
2015-11-09 12:30:00,34.55,34.55,34.51,34.52,242401.0,26.2641,26.2641,26.2337,26.2413,242401.0
2015-11-09 12:35:00,34.51,34.54,34.51,34.53,63413.0,26.2337,26.2565,26.2337,26.2489,63413.0
2015-11-09 12:40:00,34.53,34.57,34.53,34.56,64574.0,26.2489,26.2793,26.2489,26.2717,64574.0
2015-11-09 12:45:00,34.56,34.56,34.55,34.56,143609.0,26.2717,26.2717,26.2641,26.2717,143609.0
2015-11-09 12:50:00,34.56,34.56,34.54,34.55,71162.0,26.2717,26.2717,26.2565,26.2641,71162.0
2015-11-09 12:55:00,34.55,34.55,34.54,34.54,126572.0,26.2641,26.2641,26.2565,26.2565,126572.0
2015-11-09 13:00:00,34.55,34.57,34.52,34.55,139490.0,26.2641,26.2793,26.2413,26.2641,139490.0
2015-11-09 13:05:00,34.54,34.56,34.5,34.51,805984.0,26.2565,26.2717,26.2261,26.2337,805984.0
2015-11-09 13:10:00,34.51,34.53,34.46,34.48,433294.0,26.2337,26.2489,26.1957,26.2109,433294.0
2015-11-09 13:15:00,34.48,34.48,34.45,34.45,62880.0,26.2109,26.2109,26.1881,26.1881,62880.0
2015-11-09 13:20:00,34.45,34.46,34.43,34.44,126067.0,26.1881,26.1957,26.1729,26.1805,126067.0
2015-11-09 13:25:00,34.46,34.48,34.45,34.46,119069.0,26.1957,26.2109,26.1881,26.1957,119069.0
2015-11-09 13:30:00,34.48,34.49,34.45,34.46,64733.0,26.2109,26.2185,26.1881,26.1957,64733.0
2015-11-09 13:35:00,34.45,34.52,34.45,34.52,82539.0,26.1881,26.2413,26.1881,26.2413,82539.0
2015-11-09 13:40:00,34.51,34.54,34.49,34.53,176966.0,26.2337,26.2565,26.2185,26.2489,176966.0
2015-11-09 13:45:00,34.53,34.54,34.49,34.5,107487.0,26.2489,26.2565,26.2185,26.2261,107487.0
2015-11-09 13:50:00,34.5,34.51,34.47,34.5,189911.0,26.2261,26.2337,26.2033,26.2261,189911.0
2015-11-09 13:55:00,34.5,34.54,34.5,34.52,118039.0,26.2261,26.2565,26.2261,26.2413,118039.0
2015-11-09 14:00:00,34.52,34.53,34.49,34.52,122654.0,26.2413,26.2489,26.2185,26.2413,122654.0
2015-11-09 14:05:00,34.54,34.59,34.53,34.58,142376.0,26.2565,26.2945,26.2489,26.2869,142376.0
2015-11-09 14:10:00,34.57,34.59,34.56,34.56,89940.0,26.2793,26.2945,26.2717,26.2717,89940.0
2015-11-09 14:15:00,34.56,34.57,34.53,34.55,242057.0,26.2717,26.2793,26.2489,26.2641,242057.0
2015-11-09 14:20:00,34.55,34.57,34.54,34.55,111498.0,26.2641,26.2793,26.2565,26.2641,111498.0
2015-11-09 14:25:00,34.54,34.56,34.54,34.55,82120.0,26.2565,26.2717,26.2565,26.2641,82120.0
2015-11-09 14:30:00,34.55,34.57,34.54,34.55,136952.0,26.2641,26.2793,26.2565,26.2641,136952.0
2015-11-09 14:35:00,34.55,34.57,34.49,34.5,1800389.0,26.2641,26.2793,26.2185,26.2261,1800389.0
2015-11-09 14:40:00,34.5,34.51,34.48,34.48,412403.0,26.2261,26.2337,26.2109,26.2109,412403.0
2015-11-09 14:45:00,34.48,34.49,34.47,34.49,125155.0,26.2109,26.2185,26.2033,26.2185,125155.0
2015-11-09 14:50:00,34.49,34.5,34.48,34.48,112191.0,26.2185,26.2261,26.2109,26.2109,112191.0
2015-11-09 14:55:00,34.49,34.5,34.47,34.48,356852.0,26.2185,26.2261,26.2033,26.2109,356852.0
2015-11-09 15:00:00,34.48,34.49,34.45,34.48,99771.0,26.2109,26.2185,26.1881,26.2109,99771.0
2015-11-09 15:05:00,34.48,34.49,34.46,34.48,173872.0,26.2109,26.2185,26.1957,26.2109,173872.0
2015-11-09 15:10:00,34.48,34.49,34.46,34.48,90630.0,26.2109,26.2185,26.1957,26.2109,90630.0
2015-11-09 15:15:00,34.48,34.49,34.44,34.48,115213.0,26.2109,26.2185,26.1805,26.2109,115213.0
2015-11-09 15:20:00,34.48,34.5,34.47,34.49,89199.0,26.2109,26.2261,26.2033,26.2185,89199.0
2015-11-09 15:25:00,34.5,34.51,34.48,34.49,552459.0,26.2261,26.2337,26.2109,26.2185,552459.0
2015-11-09 15:30:00,34.5,34.54,34.49,34.54,1191177.0,26.2261,26.2565,26.2185,26.2565,1191177.0
2015-11-09 15:35:00,34.54,34.57,34.52,34.56,376936.0,26.2565,26.2793,26.2413,26.2717,376936.0
2015-11-09 15:40:00,34.56,34.6,34.55,34.58,422753.0,26.2717,26.3021,26.2641,26.2869,422753.0
2015-11-09 15:45:00,34.57,34.62,34.57,34.61,287895.0,26.2793,26.3173,26.2793,26.3097,287895.0
2015-11-09 15:50:00,34.62,34.62,34.58,34.58,432085.0,26.3173,26.3173,26.2869,26.2869,432085.0
2015-11-09 15:55:00,34.58,34.59,34.53,34.56,695592.0,26.2869,26.2945,26.2489,26.2717,695592.0
2015-11-10 09:30:00,34.42,34.44,34.36,34.41,577821.0,26.1653,26.1805,26.1197,26.1577,577821.0
2015-11-10 09:35:00,34.41,34.45,34.39,34.41,373641.0,26.1577,26.1881,26.1425,26.1577,373641.0
2015-11-10 09:40:00,34.41,34.42,34.33,34.34,327998.0,26.1577,26.1653,26.0969,26.1045,327998.0
2015-11-10 09:45:00,34.33,34.39,34.31,34.38,288345.0,26.0969,26.1425,26.0817,26.1349,288345.0
2015-11-10 09:50:00,34.38,34.41,34.36,34.41,138236.0,26.1349,26.1577,26.1197,26.1577,138236.0
2015-11-10 09:55:00,34.4,34.45,34.39,34.43,279590.0,26.1501,26.1881,26.1425,26.1729,279590.0
2015-11-10 10:00:00,34.43,34.44,34.41,34.43,157657.0,26.1729,26.1805,26.1577,26.1729,157657.0
2015-11-10 10:05:00,34.42,34.43,34.4,34.41,313608.0,26.1653,26.1729,26.1501,26.1577,313608.0
2015-11-10 10:10:00,34.41,34.44,34.39,34.39,242935.0,26.1577,26.1805,26.1425,26.1425,242935.0
2015-11-10 10:15:00,34.39,34.41,34.37,34.37,383561.0,26.1425,26.1577,26.1273,26.1273,383561.0
2015-11-10 10:20:00,34.37,34.38,34.31,34.32,260120.0,26.1273,26.1349,26.0817,26.0893,260120.0
2015-11-10 10:25:00,34.32,34.34,34.31,34.33,277194.0,26.0893,26.1045,26.0817,26.0969,277194.0
2015-11-10 10:30:00,34.33,34.34,34.29,34.29,261633.0,26.0969,26.1045,26.0665,26.0665,261633.0
2015-11-10 10:35:00,34.29,34.32,34.29,34.31,167105.0,26.0665,26.0893,26.0665,26.0817,167105.0
2015-11-10 10:40:00,34.32,34.33,34.29,34.3,351040.0,26.0893,26.0969,26.0665,26.0741,351040.0
2015-11-10 10:45:00,34.31,34.32,34.28,34.31,165315.0,26.0817,26.0893,26.0589,26.0817,165315.0
2015-11-10 10:50:00,34.31,34.32,34.29,34.32,395025.0,26.0817,26.0893,26.0665,26.0893,395025.0
2015-11-10 10:55:00,34.31,34.33,34.3,34.3,246243.0,26.0817,26.0969,26.0741,26.0741,246243.0
2015-11-10 11:00:00,34.31,34.33,34.29,34.3,435877.0,26.0817,26.0969,26.0665,26.0741,435877.0
2015-11-10 11:05:00,34.29,34.31,34.28,34.28,110488.0,26.0665,26.0817,26.0589,26.0589,110488.0
2015-11-10 11:10:00,34.28,34.31,34.27,34.29,165731.0,26.0589,26.0817,26.0513,26.0665,165731.0
2015-11-10 11:15:00,34.29,34.34,34.28,34.33,568838.0,26.0665,26.1045,26.0589,26.0969,568838.0
2015-11-10 11:20:00,34.32,34.34,34.3,34.3,222326.0,26.0893,26.1045,26.0741,26.0741,222326.0
2015-11-10 11:25:00,34.3,34.31,34.27,34.27,216705.0,26.0741,26.0817,26.0513,26.0513,216705.0
2015-11-10 11:30:00,34.27,34.32,34.27,34.31,254463.0,26.0513,26.0893,26.0513,26.0817,254463.0
2015-11-10 11:35:00,34.31,34.32,34.29,34.29,124024.0,26.0817,26.0893,26.0665,26.0665,124024.0
2015-11-10 11:40:00,34.29,34.37,34.29,34.34,204739.0,26.0665,26.1273,26.0665,26.1045,204739.0
2015-11-10 11:45:00,34.34,34.36,34.33,34.34,184101.0,26.1045,26.1197,26.0969,26.1045,184101.0
2015-11-10 11:50:00,34.34,34.34,34.31,34.31,93393.0,26.1045,26.1045,26.0817,26.0817,93393.0
2015-11-10 11:55:00,34.31,34.34,34.31,34.33,156516.0,26.0817,26.1045,26.0817,26.0969,156516.0
2015-11-10 12:00:00,34.33,34.33,34.31,34.31,152266.0,26.0969,26.0969,26.0817,26.0817,152266.0
2015-11-10 12:05:00,34.32,34.34,34.31,34.32,145357.0,26.0893,26.1045,26.0817,26.0893,145357.0
2015-11-10 12:10:00,34.33,34.37,34.32,34.37,277465.0,26.0969,26.1273,26.0893,26.1273,277465.0
2015-11-10 12:15:00,34.37,34.41,34.35,34.4,636121.0,26.1273,26.1577,26.1121,26.1501,636121.0
2015-11-10 12:20:00,34.39,34.4,34.37,34.39,496822.0,26.1425,26.1501,26.1273,26.1425,496822.0
2015-11-10 12:25:00,34.38,34.41,34.37,34.37,177828.0,26.1349,26.1577,26.1273,26.1273,177828.0
2015-11-10 12:30:00,34.37,34.38,34.33,34.34,101582.0,26.1273,26.1349,26.0969,26.1045,101582.0
2015-11-10 12:35:00,34.34,34.35,34.32,34.35,122868.0,26.1045,26.1121,26.0893,26.1121,122868.0
2015-11-10 12:40:00,34.34,34.35,34.31,34.33,121399.0,26.1045,26.1121,26.0817,26.0969,121399.0
2015-11-10 12:45:00,34.32,34.34,34.3,34.33,215232.0,26.0893,26.1045,26.0741,26.0969,215232.0
2015-11-10 12:50:00,34.32,34.36,34.32,34.36,126987.0,26.0893,26.1197,26.0893,26.1197,126987.0
2015-11-10 12:55:00,34.35,34.36,34.34,34.34,89307.0,26.1121,26.1197,26.1045,26.1045,89307.0
2015-11-10 13:00:00,34.34,34.35,34.32,34.35,152871.0,26.1045,26.1121,26.0893,26.1121,152871.0
2015-11-10 13:05:00,34.35,34.35,34.31,34.32,74754.0,26.1121,26.1121,26.0817,26.0893,74754.0
2015-11-10 13:10:00,34.32,34.35,34.31,34.35,129735.0,26.0893,26.1121,26.0817,26.1121,129735.0
2015-11-10 13:15:00,34.34,34.35,34.32,34.33,123126.0,26.1045,26.1121,26.0893,26.0969,123126.0
2015-11-10 13:20:00,34.33,34.35,34.32,34.34,104483.0,26.0969,26.1121,26.0893,26.1045,104483.0
2015-11-10 13:25:00,34.33,34.37,34.31,34.37,435007.0,26.0969,26.1273,26.0817,26.1273,435007.0
2015-11-10 13:30:00,34.37,34.37,34.35,34.36,169573.0,26.1273,26.1273,26.1121,26.1197,169573.0
2015-11-10 13:35:00,34.36,34.39,34.35,34.37,175712.0,26.1197,26.1425,26.1121,26.1273,175712.0
2015-11-10 13:40:00,34.38,34.4,34.36,34.4,107477.0,26.1349,26.1501,26.1197,26.1501,107477.0
2015-11-10 13:45:00,34.4,34.41,34.38,34.39,127242.0,26.1501,26.1577,26.1349,26.1425,127242.0
2015-11-10 13:50:00,34.4,34.46,34.39,34.45,257663.0,26.1501,26.1957,26.1425,26.1881,257663.0
2015-11-10 13:55:00,34.45,34.46,34.44,34.44,163821.0,26.1881,26.1957,26.1805,26.1805,163821.0
2015-11-10 14:00:00,34.44,34.45,34.42,34.43,189639.0,26.1805,26.1881,26.1653,26.1729,189639.0
2015-11-10 14:05:00,34.43,34.45,34.41,34.41,141666.0,26.1729,26.1881,26.1577,26.1577,141666.0
2015-11-10 14:10:00,34.41,34.45,34.41,34.45,154820.0,26.1577,26.1881,26.1577,26.1881,154820.0
2015-11-10 14:15:00,34.45,34.45,34.42,34.42,124933.0,26.1881,26.1881,26.1653,26.1653,124933.0
2015-11-10 14:20:00,34.42,34.43,34.4,34.4,156606.0,26.1653,26.1729,26.1501,26.1501,156606.0
2015-11-10 14:25:00,34.4,34.42,34.4,34.41,122927.0,26.1501,26.1653,26.1501,26.1577,122927.0
2015-11-10 14:30:00,34.41,34.44,34.41,34.43,338345.0,26.1577,26.1805,26.1577,26.1729,338345.0
2015-11-10 14:35:00,34.43,34.46,34.42,34.43,130352.0,26.1729,26.1957,26.1653,26.1729,130352.0
2015-11-10 14:40:00,34.44,34.5,34.43,34.49,320976.0,26.1805,26.2261,26.1729,26.2185,320976.0
2015-11-10 14:45:00,34.5,34.53,34.49,34.5,309496.0,26.2261,26.2489,26.2185,26.2261,309496.0
2015-11-10 14:50:00,34.51,34.52,34.47,34.48,272520.0,26.2337,26.2413,26.2033,26.2109,272520.0
2015-11-10 14:55:00,34.47,34.48,34.45,34.47,210051.0,26.2033,26.2109,26.1881,26.2033,210051.0
2015-11-10 15:00:00,34.47,34.47,34.45,34.45,159092.0,26.2033,26.2033,26.1881,26.1881,159092.0
2015-11-10 15:05:00,34.46,34.49,34.45,34.48,201766.0,26.1957,26.2185,26.1881,26.2109,201766.0
2015-11-10 15:10:00,34.48,34.49,34.47,34.48,161351.0,26.2109,26.2185,26.2033,26.2109,161351.0
2015-11-10 15:15:00,34.48,34.49,34.45,34.45,299309.0,26.2109,26.2185,26.1881,26.1881,299309.0
2015-11-10 15:20:00,34.45,34.46,34.44,34.45,199795.0,26.1881,26.1957,26.1805,26.1881,199795.0
2015-11-10 15:25:00,34.45,34.47,34.44,34.47,766591.0,26.1881,26.2033,26.1805,26.2033,766591.0
2015-11-10 15:30:00,34.47,34.49,34.45,34.46,297526.0,26.2033,26.2185,26.1881,26.1957,297526.0
2015-11-10 15:35:00,34.45,34.48,34.44,34.45,255777.0,26.1881,26.2109,26.1805,26.1881,255777.0
2015-11-10 15:40:00,34.45,34.49,34.45,34.47,160669.0,26.1881,26.2185,26.1881,26.2033,160669.0
2015-11-10 15:45:00,34.47,34.48,34.43,34.45,295721.0,26.2033,26.2109,26.1729,26.1881,295721.0
2015-11-10 15:50:00,34.46,34.46,34.42,34.43,372814.0,26.1957,26.1957,26.1653,26.1729,372814.0
2015-11-10 15:55:00,34.42,34.46,34.41,34.46,643319.0,26.1653,26.1957,26.1577,26.1957,643319.0
2015-11-11 09:30:00,34.73,34.73,34.64,34.66,233597.0,26.401,26.401,26.3326,26.3478,233597.0
2015-11-11 09:35:00,34.65,34.69,34.63,34.67,168074.0,26.3402,26.3706,26.325,26.3554,168074.0
2015-11-11 09:40:00,34.67,34.67,34.62,34.62,121747.0,26.3554,26.3554,26.3173,26.3173,121747.0
2015-11-11 09:45:00,34.62,34.64,34.6,34.63,98695.0,26.3173,26.3326,26.3021,26.325,98695.0
2015-11-11 09:50:00,34.63,34.66,34.63,34.63,101513.0,26.325,26.3478,26.325,26.325,101513.0
2015-11-11 09:55:00,34.63,34.64,34.58,34.58,199918.0,26.325,26.3326,26.2869,26.2869,199918.0
2015-11-11 10:00:00,34.59,34.6,34.53,34.55,162409.0,26.2945,26.3021,26.2489,26.2641,162409.0
2015-11-11 10:05:00,34.55,34.57,34.54,34.55,155815.0,26.2641,26.2793,26.2565,26.2641,155815.0
2015-11-11 10:10:00,34.55,34.56,34.49,34.49,186161.0,26.2641,26.2717,26.2185,26.2185,186161.0
2015-11-11 10:15:00,34.49,34.56,34.49,34.56,67126.0,26.2185,26.2717,26.2185,26.2717,67126.0
2015-11-11 10:20:00,34.55,34.57,34.54,34.54,127122.0,26.2641,26.2793,26.2565,26.2565,127122.0
2015-11-11 10:25:00,34.53,34.54,34.5,34.51,117909.0,26.2489,26.2565,26.2261,26.2337,117909.0
2015-11-11 10:30:00,34.51,34.53,34.5,34.51,84145.0,26.2337,26.2489,26.2261,26.2337,84145.0
2015-11-11 10:35:00,34.51,34.52,34.44,34.47,186667.0,26.2337,26.2413,26.1805,26.2033,186667.0
2015-11-11 10:40:00,34.46,34.47,34.44,34.45,82206.0,26.1957,26.2033,26.1805,26.1881,82206.0
2015-11-11 10:45:00,34.45,34.48,34.43,34.45,238822.0,26.1881,26.2109,26.1729,26.1881,238822.0
2015-11-11 10:50:00,34.44,34.46,34.42,34.43,207790.0,26.1805,26.1957,26.1653,26.1729,207790.0
2015-11-11 10:55:00,34.44,34.48,34.43,34.47,152994.0,26.1805,26.2109,26.1729,26.2033,152994.0
2015-11-11 11:00:00,34.48,34.48,34.43,34.46,85359.0,26.2109,26.2109,26.1729,26.1957,85359.0
2015-11-11 11:05:00,34.45,34.46,34.44,34.44,84532.0,26.1881,26.1957,26.1805,26.1805,84532.0
2015-11-11 11:10:00,34.44,34.44,34.41,34.43,183840.0,26.1805,26.1805,26.1577,26.1729,183840.0
2015-11-11 11:15:00,34.42,34.46,34.42,34.45,243155.0,26.1653,26.1957,26.1653,26.1881,243155.0
2015-11-11 11:20:00,34.46,34.49,34.45,34.46,358229.0,26.1957,26.2185,26.1881,26.1957,358229.0
2015-11-11 11:25:00,34.47,34.48,34.45,34.48,134289.0,26.2033,26.2109,26.1881,26.2109,134289.0
2015-11-11 11:30:00,34.48,34.51,34.48,34.5,61656.0,26.2109,26.2337,26.2109,26.2261,61656.0
2015-11-11 11:35:00,34.5,34.51,34.47,34.51,70498.0,26.2261,26.2337,26.2033,26.2337,70498.0
2015-11-11 11:40:00,34.5,34.53,34.49,34.52,45743.0,26.2261,26.2489,26.2185,26.2413,45743.0
2015-11-11 11:45:00,34.52,34.54,34.51,34.54,148764.0,26.2413,26.2565,26.2337,26.2565,148764.0
2015-11-11 11:50:00,34.54,34.56,34.53,34.55,54018.0,26.2565,26.2717,26.2489,26.2641,54018.0
2015-11-11 11:55:00,34.55,34.57,34.54,34.54,152025.0,26.2641,26.2793,26.2565,26.2565,152025.0
2015-11-11 12:00:00,34.54,34.55,34.51,34.51,68851.0,26.2565,26.2641,26.2337,26.2337,68851.0
2015-11-11 12:05:00,34.51,34.53,34.51,34.52,51282.0,26.2337,26.2489,26.2337,26.2413,51282.0
2015-11-11 12:10:00,34.52,34.54,34.52,34.54,35860.0,26.2413,26.2565,26.2413,26.2565,35860.0
2015-11-11 12:15:00,34.54,34.54,34.51,34.51,40650.0,26.2565,26.2565,26.2337,26.2337,40650.0
2015-11-11 12:20:00,34.51,34.56,34.5,34.55,103756.0,26.2337,26.2717,26.2261,26.2641,103756.0
2015-11-11 12:25:00,34.55,34.58,34.54,34.57,110936.0,26.2641,26.2869,26.2565,26.2793,110936.0
2015-11-11 12:30:00,34.57,34.58,34.56,34.58,36812.0,26.2793,26.2869,26.2717,26.2869,36812.0
2015-11-11 12:35:00,34.58,34.61,34.58,34.59,57857.0,26.2869,26.3097,26.2869,26.2945,57857.0
2015-11-11 12:40:00,34.59,34.59,34.58,34.58,56300.0,26.2945,26.2945,26.2869,26.2869,56300.0
2015-11-11 12:45:00,34.58,34.59,34.58,34.59,40956.0,26.2869,26.2945,26.2869,26.2945,40956.0
2015-11-11 12:50:00,34.58,34.59,34.55,34.57,63036.0,26.2869,26.2945,26.2641,26.2793,63036.0
2015-11-11 12:55:00,34.56,34.57,34.55,34.56,41034.0,26.2717,26.2793,26.2641,26.2717,41034.0
2015-11-11 13:00:00,34.56,34.57,34.54,34.56,76631.0,26.2717,26.2793,26.2565,26.2717,76631.0
2015-11-11 13:05:00,34.55,34.56,34.49,34.51,108752.0,26.2641,26.2717,26.2185,26.2337,108752.0
2015-11-11 13:10:00,34.51,34.53,34.5,34.52,102391.0,26.2337,26.2489,26.2261,26.2413,102391.0
2015-11-11 13:15:00,34.52,34.54,34.52,34.53,52011.0,26.2413,26.2565,26.2413,26.2489,52011.0
2015-11-11 13:20:00,34.53,34.54,34.51,34.52,65740.0,26.2489,26.2565,26.2337,26.2413,65740.0
2015-11-11 13:25:00,34.51,34.51,34.47,34.49,80231.0,26.2337,26.2337,26.2033,26.2185,80231.0
2015-11-11 13:30:00,34.49,34.51,34.48,34.5,75901.0,26.2185,26.2337,26.2109,26.2261,75901.0
2015-11-11 13:35:00,34.5,34.52,34.48,34.52,67722.0,26.2261,26.2413,26.2109,26.2413,67722.0
2015-11-11 13:40:00,34.51,34.55,34.51,34.54,74337.0,26.2337,26.2641,26.2337,26.2565,74337.0
2015-11-11 13:45:00,34.54,34.56,34.53,34.55,120508.0,26.2565,26.2717,26.2489,26.2641,120508.0
2015-11-11 13:50:00,34.54,34.56,34.53,34.55,117263.0,26.2565,26.2717,26.2489,26.2641,117263.0
2015-11-11 13:55:00,34.55,34.55,34.51,34.52,48613.0,26.2641,26.2641,26.2337,26.2413,48613.0
2015-11-11 14:00:00,34.52,34.53,34.51,34.52,44627.0,26.2413,26.2489,26.2337,26.2413,44627.0
2015-11-11 14:05:00,34.52,34.54,34.5,34.52,72630.0,26.2413,26.2565,26.2261,26.2413,72630.0
2015-11-11 14:10:00,34.51,34.53,34.5,34.53,68557.0,26.2337,26.2489,26.2261,26.2489,68557.0
2015-11-11 14:15:00,34.53,34.53,34.5,34.52,148780.0,26.2489,26.2489,26.2261,26.2413,148780.0
2015-11-11 14:20:00,34.52,34.52,34.51,34.51,74920.0,26.2413,26.2413,26.2337,26.2337,74920.0
2015-11-11 14:25:00,34.52,34.55,34.51,34.55,110815.0,26.2413,26.2641,26.2337,26.2641,110815.0
2015-11-11 14:30:00,34.56,34.56,34.54,34.54,66279.0,26.2717,26.2717,26.2565,26.2565,66279.0
2015-11-11 14:35:00,34.54,34.55,34.53,34.53,211824.0,26.2565,26.2641,26.2489,26.2489,211824.0
2015-11-11 14:40:00,34.53,34.54,34.49,34.5,81076.0,26.2489,26.2565,26.2185,26.2261,81076.0
2015-11-11 14:45:00,34.51,34.52,34.5,34.51,77871.0,26.2337,26.2413,26.2261,26.2337,77871.0
2015-11-11 14:50:00,34.51,34.52,34.49,34.51,73034.0,26.2337,26.2413,26.2185,26.2337,73034.0
2015-11-11 14:55:00,34.51,34.51,34.46,34.47,111286.0,26.2337,26.2337,26.1957,26.2033,111286.0
2015-11-11 15:00:00,34.46,34.47,34.43,34.44,111514.0,26.1957,26.2033,26.1729,26.1805,111514.0
2015-11-11 15:05:00,34.44,34.48,34.43,34.45,148570.0,26.1805,26.2109,26.1729,26.1881,148570.0
2015-11-11 15:10:00,34.46,34.49,34.44,34.48,151383.0,26.1957,26.2185,26.1805,26.2109,151383.0
2015-11-11 15:15:00,34.48,34.48,34.46,34.46,154118.0,26.2109,26.2109,26.1957,26.1957,154118.0
2015-11-11 15:20:00,34.47,34.48,34.45,34.46,69398.0,26.2033,26.2109,26.1881,26.1957,69398.0
2015-11-11 15:25:00,34.47,34.52,34.46,34.52,183887.0,26.2033,26.2413,26.1957,26.2413,183887.0
2015-11-11 15:30:00,34.52,34.53,34.49,34.5,124283.0,26.2413,26.2489,26.2185,26.2261,124283.0
2015-11-11 15:35:00,34.5,34.51,34.48,34.5,160725.0,26.2261,26.2337,26.2109,26.2261,160725.0
2015-11-11 15:40:00,34.5,34.52,34.48,34.51,174036.0,26.2261,26.2413,26.2109,26.2337,174036.0
2015-11-11 15:45:00,34.52,34.53,34.48,34.48,120574.0,26.2413,26.2489,26.2109,26.2109,120574.0
2015-11-11 15:50:00,34.48,34.52,34.47,34.52,261430.0,26.2109,26.2413,26.2033,26.2413,261430.0
2015-11-11 15:55:00,34.52,34.52,34.49,34.49,480633.0,26.2413,26.2413,26.2185,26.2185,480633.0
2015-11-12 09:30:00,34.38,34.38,34.32,34.33,578460.0,26.1349,26.1349,26.0893,26.0969,578460.0
2015-11-12 09:35:00,34.33,34.39,34.32,34.35,236072.0,26.0969,26.1425,26.0893,26.1121,236072.0
2015-11-12 09:40:00,34.35,34.35,34.32,34.34,152657.0,26.1121,26.1121,26.0893,26.1045,152657.0
2015-11-12 09:45:00,34.34,34.4,34.33,34.4,297743.0,26.1045,26.1501,26.0969,26.1501,297743.0
2015-11-12 09:50:00,34.4,34.42,34.37,34.41,243818.0,26.1501,26.1653,26.1273,26.1577,243818.0
2015-11-12 09:55:00,34.42,34.46,34.41,34.46,286337.0,26.1653,26.1957,26.1577,26.1957,286337.0
2015-11-12 10:00:00,34.45,34.46,34.42,34.42,141129.0,26.1881,26.1957,26.1653,26.1653,141129.0
2015-11-12 10:05:00,34.42,34.43,34.4,34.43,93638.0,26.1653,26.1729,26.1501,26.1729,93638.0
2015-11-12 10:10:00,34.43,34.44,34.41,34.44,85264.0,26.1729,26.1805,26.1577,26.1805,85264.0
2015-11-12 10:15:00,34.44,34.48,34.42,34.46,212155.0,26.1805,26.2109,26.1653,26.1957,212155.0
2015-11-12 10:20:00,34.45,34.46,34.43,34.43,93098.0,26.1881,26.1957,26.1729,26.1729,93098.0
2015-11-12 10:25:00,34.43,34.45,34.42,34.43,117089.0,26.1729,26.1881,26.1653,26.1729,117089.0
2015-11-12 10:30:00,34.42,34.43,34.39,34.42,116446.0,26.1653,26.1729,26.1425,26.1653,116446.0
2015-11-12 10:35:00,34.43,34.46,34.4,34.45,86783.0,26.1729,26.1957,26.1501,26.1881,86783.0
2015-11-12 10:40:00,34.45,34.48,34.43,34.47,97275.0,26.1881,26.2109,26.1729,26.2033,97275.0
2015-11-12 10:45:00,34.47,34.47,34.42,34.44,121647.0,26.2033,26.2033,26.1653,26.1805,121647.0
2015-11-12 10:50:00,34.44,34.47,34.42,34.46,131058.0,26.1805,26.2033,26.1653,26.1957,131058.0
2015-11-12 10:55:00,34.46,34.54,34.46,34.53,93045.0,26.1957,26.2565,26.1957,26.2489,93045.0
2015-11-12 11:00:00,34.54,34.56,34.48,34.5,153225.0,26.2565,26.2717,26.2109,26.2261,153225.0
2015-11-12 11:05:00,34.5,34.56,34.49,34.55,149744.0,26.2261,26.2717,26.2185,26.2641,149744.0
2015-11-12 11:10:00,34.55,34.55,34.46,34.48,92538.0,26.2641,26.2641,26.1957,26.2109,92538.0
2015-11-12 11:15:00,34.48,34.48,34.43,34.44,122675.0,26.2109,26.2109,26.1729,26.1805,122675.0
2015-11-12 11:20:00,34.44,34.44,34.41,34.41,101695.0,26.1805,26.1805,26.1577,26.1577,101695.0
2015-11-12 11:25:00,34.41,34.43,34.38,34.39,94587.0,26.1577,26.1729,26.1349,26.1425,94587.0
2015-11-12 11:30:00,34.39,34.39,34.37,34.38,131265.0,26.1425,26.1425,26.1273,26.1349,131265.0
2015-11-12 11:35:00,34.38,34.39,34.37,34.38,61407.0,26.1349,26.1425,26.1273,26.1349,61407.0
2015-11-12 11:40:00,34.39,34.41,34.37,34.38,102330.0,26.1425,26.1577,26.1273,26.1349,102330.0
2015-11-12 11:45:00,34.38,34.39,34.36,34.37,149848.0,26.1349,26.1425,26.1197,26.1273,149848.0
2015-11-12 11:50:00,34.37,34.39,34.36,34.36,348338.0,26.1273,26.1425,26.1197,26.1197,348338.0
2015-11-12 11:55:00,34.37,34.4,34.36,34.39,112995.0,26.1273,26.1501,26.1197,26.1425,112995.0
2015-11-12 12:00:00,34.39,34.4,34.37,34.38,105775.0,26.1425,26.1501,26.1273,26.1349,105775.0
2015-11-12 12:05:00,34.38,34.38,34.34,34.34,106152.0,26.1349,26.1349,26.1045,26.1045,106152.0
2015-11-12 12:10:00,34.35,34.37,34.3,34.32,273049.0,26.1121,26.1273,26.0741,26.0893,273049.0
2015-11-12 12:15:00,34.32,34.32,34.27,34.29,104336.0,26.0893,26.0893,26.0513,26.0665,104336.0
2015-11-12 12:20:00,34.29,34.3,34.26,34.27,85414.0,26.0665,26.0741,26.0437,26.0513,85414.0
2015-11-12 12:25:00,34.26,34.29,34.26,34.29,59094.0,26.0437,26.0665,26.0437,26.0665,59094.0
2015-11-12 12:30:00,34.28,34.31,34.28,34.31,66808.0,26.0589,26.0817,26.0589,26.0817,66808.0
2015-11-12 12:35:00,34.3,34.31,34.27,34.28,105118.0,26.0741,26.0817,26.0513,26.0589,105118.0
2015-11-12 12:40:00,34.29,34.32,34.28,34.31,114384.0,26.0665,26.0893,26.0589,26.0817,114384.0
2015-11-12 12:45:00,34.32,34.35,34.31,34.35,75957.0,26.0893,26.1121,26.0817,26.1121,75957.0
2015-11-12 12:50:00,34.35,34.39,34.35,34.38,120998.0,26.1121,26.1425,26.1121,26.1349,120998.0
2015-11-12 12:55:00,34.38,34.39,34.36,34.37,201774.0,26.1349,26.1425,26.1197,26.1273,201774.0
2015-11-12 13:00:00,34.38,34.42,34.38,34.41,130427.0,26.1349,26.1653,26.1349,26.1577,130427.0
2015-11-12 13:05:00,34.4,34.41,34.37,34.39,66559.0,26.1501,26.1577,26.1273,26.1425,66559.0
2015-11-12 13:10:00,34.39,34.43,34.38,34.41,112907.0,26.1425,26.1729,26.1349,26.1577,112907.0
2015-11-12 13:15:00,34.42,34.47,34.41,34.46,106766.0,26.1653,26.2033,26.1577,26.1957,106766.0
2015-11-12 13:20:00,34.46,34.47,34.4,34.43,153640.0,26.1957,26.2033,26.1501,26.1729,153640.0
2015-11-12 13:25:00,34.43,34.44,34.42,34.44,85089.0,26.1729,26.1805,26.1653,26.1805,85089.0
2015-11-12 13:30:00,34.43,34.46,34.42,34.43,138324.0,26.1729,26.1957,26.1653,26.1729,138324.0
2015-11-12 13:35:00,34.43,34.44,34.41,34.44,76527.0,26.1729,26.1805,26.1577,26.1805,76527.0
2015-11-12 13:40:00,34.45,34.45,34.4,34.41,84739.0,26.1881,26.1881,26.1501,26.1577,84739.0
2015-11-12 13:45:00,34.41,34.41,34.36,34.39,180930.0,26.1577,26.1577,26.1197,26.1425,180930.0
2015-11-12 13:50:00,34.39,34.41,34.38,34.4,72819.0,26.1425,26.1577,26.1349,26.1501,72819.0
2015-11-12 13:55:00,34.4,34.41,34.38,34.39,109334.0,26.1501,26.1577,26.1349,26.1425,109334.0
2015-11-12 14:00:00,34.39,34.4,34.36,34.37,71061.0,26.1425,26.1501,26.1197,26.1273,71061.0
2015-11-12 14:05:00,34.36,34.37,34.33,34.35,97095.0,26.1197,26.1273,26.0969,26.1121,97095.0
2015-11-12 14:10:00,34.35,34.35,34.3,34.31,86913.0,26.1121,26.1121,26.0741,26.0817,86913.0
2015-11-12 14:15:00,34.32,34.32,34.28,34.28,141403.0,26.0893,26.0893,26.0589,26.0589,141403.0
2015-11-12 14:20:00,34.28,34.28,34.26,34.26,108720.0,26.0589,26.0589,26.0437,26.0437,108720.0
2015-11-12 14:25:00,34.27,34.33,34.25,34.32,118500.0,26.0513,26.0969,26.0361,26.0893,118500.0
2015-11-12 14:30:00,34.33,34.33,34.3,34.31,268699.0,26.0969,26.0969,26.0741,26.0817,268699.0
2015-11-12 14:35:00,34.3,34.31,34.28,34.29,97261.0,26.0741,26.0817,26.0589,26.0665,97261.0
2015-11-12 14:40:00,34.29,34.31,34.27,34.3,120026.0,26.0665,26.0817,26.0513,26.0741,120026.0
2015-11-12 14:45:00,34.3,34.3,34.27,34.29,116622.0,26.0741,26.0741,26.0513,26.0665,116622.0
2015-11-12 14:50:00,34.28,34.28,34.22,34.23,161949.0,26.0589,26.0589,26.0133,26.0209,161949.0
2015-11-12 14:55:00,34.23,34.27,34.21,34.25,226658.0,26.0209,26.0513,26.0057,26.0361,226658.0
2015-11-12 15:00:00,34.25,34.27,34.24,34.24,77642.0,26.0361,26.0513,26.0285,26.0285,77642.0
2015-11-12 15:05:00,34.24,34.25,34.23,34.24,66398.0,26.0285,26.0361,26.0209,26.0285,66398.0
2015-11-12 15:10:00,34.24,34.27,34.23,34.26,120593.0,26.0285,26.0513,26.0209,26.0437,120593.0
2015-11-12 15:15:00,34.26,34.29,34.24,34.29,159687.0,26.0437,26.0665,26.0285,26.0665,159687.0
2015-11-12 15:20:00,34.29,34.29,34.23,34.24,198718.0,26.0665,26.0665,26.0209,26.0285,198718.0
2015-11-12 15:25:00,34.24,34.27,34.24,34.25,87645.0,26.0285,26.0513,26.0285,26.0361,87645.0
2015-11-12 15:30:00,34.25,34.25,34.19,34.2,150896.0,26.0361,26.0361,25.9905,25.9981,150896.0
2015-11-12 15:35:00,34.2,34.23,34.19,34.2,115828.0,25.9981,26.0209,25.9905,25.9981,115828.0
2015-11-12 15:40:00,34.2,34.2,34.15,34.18,420542.0,25.9981,25.9981,25.9601,25.9829,420542.0
2015-11-12 15:45:00,34.17,34.19,34.14,34.15,329730.0,25.9753,25.9905,25.9525,25.9601,329730.0
2015-11-12 15:50:00,34.15,34.16,34.11,34.13,249641.0,25.9601,25.9677,25.9297,25.9449,249641.0
2015-11-12 15:55:00,34.13,34.16,34.11,34.15,484498.0,25.9449,25.9677,25.9297,25.9601,484498.0
2015-11-13 09:30:00,34.01,34.03,33.91,33.93,515341.0,25.8536,25.8688,25.7776,25.7928,515341.0
2015-11-13 09:35:00,33.94,33.96,33.92,33.94,391907.0,25.8004,25.8156,25.7852,25.8004,391907.0
2015-11-13 09:40:00,33.94,33.96,33.89,33.9,366126.0,25.8004,25.8156,25.7624,25.77,366126.0
2015-11-13 09:45:00,33.9,33.91,33.84,33.86,189692.0,25.77,25.7776,25.7244,25.7396,189692.0
2015-11-13 09:50:00,33.87,33.88,33.82,33.85,320244.0,25.7472,25.7548,25.7092,25.732,320244.0
2015-11-13 09:55:00,33.84,33.85,33.79,33.8,502971.0,25.7244,25.732,25.6864,25.694,502971.0
2015-11-13 10:00:00,33.8,33.81,33.72,33.73,407736.0,25.694,25.7016,25.6332,25.6408,407736.0
2015-11-13 10:05:00,33.73,33.73,33.66,33.68,285239.0,25.6408,25.6408,25.5876,25.6028,285239.0
2015-11-13 10:10:00,33.69,33.7,33.63,33.63,279226.0,25.6104,25.618,25.5648,25.5648,279226.0
2015-11-13 10:15:00,33.63,33.64,33.59,33.62,193616.0,25.5648,25.5724,25.5344,25.5572,193616.0
2015-11-13 10:20:00,33.62,33.69,33.61,33.66,165586.0,25.5572,25.6104,25.5496,25.5876,165586.0
2015-11-13 10:25:00,33.66,33.71,33.64,33.67,189437.0,25.5876,25.6256,25.5724,25.5952,189437.0
2015-11-13 10:30:00,33.67,33.68,33.62,33.62,285541.0,25.5952,25.6028,25.5572,25.5572,285541.0
2015-11-13 10:35:00,33.63,33.68,33.61,33.67,229455.0,25.5648,25.6028,25.5496,25.5952,229455.0
2015-11-13 10:40:00,33.66,33.72,33.66,33.7,743702.0,25.5876,25.6332,25.5876,25.618,743702.0
2015-11-13 10:45:00,33.7,33.73,33.66,33.73,481654.0,25.618,25.6408,25.5876,25.6408,481654.0
2015-11-13 10:50:00,33.73,33.76,33.71,33.76,143786.0,25.6408,25.6636,25.6256,25.6636,143786.0
2015-11-13 10:55:00,33.76,33.8,33.75,33.8,129728.0,25.6636,25.694,25.656,25.694,129728.0
2015-11-13 11:00:00,33.79,33.8,33.76,33.79,213076.0,25.6864,25.694,25.6636,25.6864,213076.0
2015-11-13 11:05:00,33.79,33.79,33.77,33.77,139314.0,25.6864,25.6864,25.6712,25.6712,139314.0
2015-11-13 11:10:00,33.77,33.79,33.74,33.76,182207.0,25.6712,25.6864,25.6484,25.6636,182207.0
2015-11-13 11:15:00,33.75,33.76,33.67,33.7,162433.0,25.656,25.6636,25.5952,25.618,162433.0
2015-11-13 11:20:00,33.7,33.78,33.69,33.78,172008.0,25.618,25.6788,25.6104,25.6788,172008.0
2015-11-13 11:25:00,33.78,33.8,33.76,33.76,118865.0,25.6788,25.694,25.6636,25.6636,118865.0
2015-11-13 11:30:00,33.76,33.77,33.73,33.74,121529.0,25.6636,25.6712,25.6408,25.6484,121529.0
2015-11-13 11:35:00,33.74,33.75,33.7,33.7,157879.0,25.6484,25.656,25.618,25.618,157879.0
2015-11-13 11:40:00,33.7,33.76,33.68,33.75,313558.0,25.618,25.6636,25.6028,25.656,313558.0
2015-11-13 11:45:00,33.76,33.79,33.75,33.77,95483.0,25.6636,25.6864,25.656,25.6712,95483.0
2015-11-13 11:50:00,33.77,33.84,33.76,33.84,186112.0,25.6712,25.7244,25.6636,25.7244,186112.0
2015-11-13 11:55:00,33.84,33.89,33.83,33.88,143446.0,25.7244,25.7624,25.7168,25.7548,143446.0
2015-11-13 12:00:00,33.89,33.91,33.85,33.91,106495.0,25.7624,25.7776,25.732,25.7776,106495.0
2015-11-13 12:05:00,33.9,33.91,33.86,33.88,99964.0,25.77,25.7776,25.7396,25.7548,99964.0
2015-11-13 12:10:00,33.89,33.94,33.89,33.94,233030.0,25.7624,25.8004,25.7624,25.8004,233030.0
2015-11-13 12:15:00,33.93,33.94,33.91,33.91,126428.0,25.7928,25.8004,25.7776,25.7776,126428.0
2015-11-13 12:20:00,33.91,33.93,33.89,33.89,333688.0,25.7776,25.7928,25.7624,25.7624,333688.0
2015-11-13 12:25:00,33.89,33.9,33.84,33.84,164630.0,25.7624,25.77,25.7244,25.7244,164630.0
2015-11-13 12:30:00,33.85,33.86,33.83,33.85,96480.0,25.732,25.7396,25.7168,25.732,96480.0
2015-11-13 12:35:00,33.86,33.86,33.8,33.8,138143.0,25.7396,25.7396,25.694,25.694,138143.0
2015-11-13 12:40:00,33.8,33.81,33.77,33.78,225563.0,25.694,25.7016,25.6712,25.6788,225563.0
2015-11-13 12:45:00,33.79,33.79,33.77,33.78,129156.0,25.6864,25.6864,25.6712,25.6788,129156.0
2015-11-13 12:50:00,33.77,33.81,33.77,33.8,210233.0,25.6712,25.7016,25.6712,25.694,210233.0
2015-11-13 12:55:00,33.8,33.83,33.79,33.83,245406.0,25.694,25.7168,25.6864,25.7168,245406.0
2015-11-13 13:00:00,33.83,33.85,33.81,33.83,145921.0,25.7168,25.732,25.7016,25.7168,145921.0
2015-11-13 13:05:00,33.84,33.84,33.75,33.78,95712.0,25.7244,25.7244,25.656,25.6788,95712.0
2015-11-13 13:10:00,33.77,33.79,33.76,33.77,133886.0,25.6712,25.6864,25.6636,25.6712,133886.0
2015-11-13 13:15:00,33.77,33.8,33.76,33.79,129892.0,25.6712,25.694,25.6636,25.6864,129892.0
2015-11-13 13:20:00,33.79,33.79,33.76,33.79,159592.0,25.6864,25.6864,25.6636,25.6864,159592.0
2015-11-13 13:25:00,33.79,33.8,33.78,33.8,107106.0,25.6864,25.694,25.6788,25.694,107106.0
2015-11-13 13:30:00,33.79,33.82,33.79,33.79,602362.0,25.6864,25.7092,25.6864,25.6864,602362.0
2015-11-13 13:35:00,33.8,33.8,33.73,33.75,162898.0,25.694,25.694,25.6408,25.656,162898.0
2015-11-13 13:40:00,33.75,33.77,33.74,33.75,91557.0,25.656,25.6712,25.6484,25.656,91557.0
2015-11-13 13:45:00,33.75,33.79,33.74,33.74,207054.0,25.656,25.6864,25.6484,25.6484,207054.0
2015-11-13 13:50:00,33.74,33.79,33.74,33.78,306196.0,25.6484,25.6864,25.6484,25.6788,306196.0
2015-11-13 13:55:00,33.77,33.79,33.73,33.74,166142.0,25.6712,25.6864,25.6408,25.6484,166142.0
2015-11-13 14:00:00,33.74,33.77,33.73,33.74,231590.0,25.6484,25.6712,25.6408,25.6484,231590.0
2015-11-13 14:05:00,33.74,33.76,33.71,33.72,158047.0,25.6484,25.6636,25.6256,25.6332,158047.0
2015-11-13 14:10:00,33.72,33.77,33.7,33.75,196889.0,25.6332,25.6712,25.618,25.656,196889.0
2015-11-13 14:15:00,33.75,33.78,33.73,33.75,144177.0,25.656,25.6788,25.6408,25.656,144177.0
2015-11-13 14:20:00,33.76,33.77,33.74,33.76,76059.0,25.6636,25.6712,25.6484,25.6636,76059.0
2015-11-13 14:25:00,33.76,33.76,33.72,33.73,76158.0,25.6636,25.6636,25.6332,25.6408,76158.0
2015-11-13 14:30:00,33.73,33.75,33.71,33.74,67280.0,25.6408,25.656,25.6256,25.6484,67280.0
2015-11-13 14:35:00,33.73,33.75,33.71,33.73,98890.0,25.6408,25.656,25.6256,25.6408,98890.0
2015-11-13 14:40:00,33.73,33.73,33.7,33.73,63370.0,25.6408,25.6408,25.618,25.6408,63370.0
2015-11-13 14:45:00,33.73,33.73,33.69,33.71,304573.0,25.6408,25.6408,25.6104,25.6256,304573.0
2015-11-13 14:50:00,33.71,33.74,33.68,33.7,258066.0,25.6256,25.6484,25.6028,25.618,258066.0
2015-11-13 14:55:00,33.7,33.71,33.67,33.7,146895.0,25.618,25.6256,25.5952,25.618,146895.0
2015-11-13 15:00:00,33.7,33.74,33.69,33.73,293146.0,25.618,25.6484,25.6104,25.6408,293146.0
2015-11-13 15:05:00,33.72,33.73,33.7,33.72,127628.0,25.6332,25.6408,25.618,25.6332,127628.0
2015-11-13 15:10:00,33.72,33.75,33.71,33.75,104027.0,25.6332,25.656,25.6256,25.656,104027.0
2015-11-13 15:15:00,33.75,33.75,33.7,33.7,300768.0,25.656,25.656,25.618,25.618,300768.0
2015-11-13 15:20:00,33.7,33.71,33.67,33.7,587652.0,25.618,25.6256,25.5952,25.618,587652.0
2015-11-13 15:25:00,33.69,33.71,33.67,33.69,278802.0,25.6104,25.6256,25.5952,25.6104,278802.0
2015-11-13 15:30:00,33.69,33.74,33.68,33.69,295074.0,25.6104,25.6484,25.6028,25.6104,295074.0
2015-11-13 15:35:00,33.7,33.77,33.69,33.75,407713.0,25.618,25.6712,25.6104,25.656,407713.0
2015-11-13 15:40:00,33.75,33.79,33.71,33.76,513715.0,25.656,25.6864,25.6256,25.6636,513715.0
2015-11-13 15:45:00,33.75,33.77,33.74,33.76,300438.0,25.656,25.6712,25.6484,25.6636,300438.0
2015-11-13 15:50:00,33.76,33.77,33.73,33.73,540518.0,25.6636,25.6712,25.6408,25.6408,540518.0
2015-11-13 15:55:00,33.73,33.75,33.67,33.69,2133712.0,25.6408,25.656,25.5952,25.6104,2133712.0
2015-11-16 09:30:00,33.85,33.94,33.81,33.94,584042.0,25.732,25.8004,25.7016,25.8004,584042.0
2015-11-16 09:35:00,33.94,34.03,33.93,34.03,330901.0,25.8004,25.8688,25.7928,25.8688,330901.0
2015-11-16 09:40:00,34.03,34.06,34.0,34.01,429544.0,25.8688,25.8916,25.846,25.8536,429544.0
2015-11-16 09:45:00,34.0,34.07,34.0,34.02,213949.0,25.846,25.8993,25.846,25.8612,213949.0
2015-11-16 09:50:00,34.02,34.05,33.96,33.98,349253.0,25.8612,25.884,25.8156,25.8308,349253.0
2015-11-16 09:55:00,33.98,34.02,33.94,33.95,227195.0,25.8308,25.8612,25.8004,25.808,227195.0
2015-11-16 10:00:00,33.95,33.96,33.89,33.91,96349.0,25.808,25.8156,25.7624,25.7776,96349.0
2015-11-16 10:05:00,33.91,33.93,33.87,33.88,247108.0,25.7776,25.7928,25.7472,25.7548,247108.0
2015-11-16 10:10:00,33.88,33.94,33.87,33.93,167178.0,25.7548,25.8004,25.7472,25.7928,167178.0
2015-11-16 10:15:00,33.94,33.95,33.9,33.94,235322.0,25.8004,25.808,25.77,25.8004,235322.0
2015-11-16 10:20:00,33.94,34.0,33.91,33.98,266295.0,25.8004,25.846,25.7776,25.8308,266295.0
2015-11-16 10:25:00,33.97,33.98,33.9,33.93,144670.0,25.8232,25.8308,25.77,25.7928,144670.0
2015-11-16 10:30:00,33.92,33.93,33.89,33.92,144971.0,25.7852,25.7928,25.7624,25.7852,144971.0
2015-11-16 10:35:00,33.93,33.93,33.88,33.93,98812.0,25.7928,25.7928,25.7548,25.7928,98812.0
2015-11-16 10:40:00,33.93,33.96,33.9,33.95,166424.0,25.7928,25.8156,25.77,25.808,166424.0
2015-11-16 10:45:00,33.95,33.99,33.94,33.94,131324.0,25.808,25.8384,25.8004,25.8004,131324.0
2015-11-16 10:50:00,33.94,33.94,33.89,33.89,82784.0,25.8004,25.8004,25.7624,25.7624,82784.0
2015-11-16 10:55:00,33.89,33.89,33.86,33.87,199789.0,25.7624,25.7624,25.7396,25.7472,199789.0
2015-11-16 11:00:00,33.88,33.92,33.85,33.87,114723.0,25.7548,25.7852,25.732,25.7472,114723.0
2015-11-16 11:05:00,33.87,33.89,33.85,33.88,134629.0,25.7472,25.7624,25.732,25.7548,134629.0
2015-11-16 11:10:00,33.87,33.94,33.87,33.88,144145.0,25.7472,25.8004,25.7472,25.7548,144145.0
2015-11-16 11:15:00,33.88,33.92,33.87,33.91,169419.0,25.7548,25.7852,25.7472,25.7776,169419.0
2015-11-16 11:20:00,33.91,33.95,33.9,33.92,126462.0,25.7776,25.808,25.77,25.7852,126462.0
2015-11-16 11:25:00,33.91,33.92,33.85,33.86,129543.0,25.7776,25.7852,25.732,25.7396,129543.0
2015-11-16 11:30:00,33.86,33.94,33.85,33.91,240747.0,25.7396,25.8004,25.732,25.7776,240747.0
2015-11-16 11:35:00,33.91,33.93,33.89,33.92,133755.0,25.7776,25.7928,25.7624,25.7852,133755.0
2015-11-16 11:40:00,33.91,33.96,33.91,33.93,151563.0,25.7776,25.8156,25.7776,25.7928,151563.0
2015-11-16 11:45:00,33.93,33.98,33.93,33.95,249934.0,25.7928,25.8308,25.7928,25.808,249934.0
2015-11-16 11:50:00,33.96,33.96,33.93,33.95,106024.0,25.8156,25.8156,25.7928,25.808,106024.0
2015-11-16 11:55:00,33.95,33.97,33.91,33.92,89728.0,25.808,25.8232,25.7776,25.7852,89728.0
2015-11-16 12:00:00,33.93,33.96,33.9,33.93,95314.0,25.7928,25.8156,25.77,25.7928,95314.0
2015-11-16 12:05:00,33.94,33.95,33.92,33.94,92362.0,25.8004,25.808,25.7852,25.8004,92362.0
2015-11-16 12:10:00,33.94,33.95,33.9,33.91,48001.0,25.8004,25.808,25.77,25.7776,48001.0
2015-11-16 12:15:00,33.92,33.95,33.91,33.95,105918.0,25.7852,25.808,25.7776,25.808,105918.0
2015-11-16 12:20:00,33.95,34.04,33.95,34.02,167225.0,25.808,25.8764,25.808,25.8612,167225.0
2015-11-16 12:25:00,34.02,34.03,33.99,34.01,135746.0,25.8612,25.8688,25.8384,25.8536,135746.0
2015-11-16 12:30:00,34.02,34.08,34.01,34.07,108727.0,25.8612,25.9069,25.8536,25.8993,108727.0
2015-11-16 12:35:00,34.07,34.09,34.05,34.08,43733.0,25.8993,25.9145,25.884,25.9069,43733.0
2015-11-16 12:40:00,34.07,34.11,34.06,34.08,98151.0,25.8993,25.9297,25.8916,25.9069,98151.0
2015-11-16 12:45:00,34.08,34.1,34.05,34.05,56701.0,25.9069,25.9221,25.884,25.884,56701.0
2015-11-16 12:50:00,34.05,34.08,34.04,34.05,85632.0,25.884,25.9069,25.8764,25.884,85632.0
2015-11-16 12:55:00,34.05,34.07,34.03,34.07,65155.0,25.884,25.8993,25.8688,25.8993,65155.0
2015-11-16 13:00:00,34.07,34.1,34.05,34.09,72153.0,25.8993,25.9221,25.884,25.9145,72153.0
2015-11-16 13:05:00,34.09,34.11,34.08,34.11,108871.0,25.9145,25.9297,25.9069,25.9297,108871.0
2015-11-16 13:10:00,34.11,34.13,34.1,34.12,90712.0,25.9297,25.9449,25.9221,25.9373,90712.0
2015-11-16 13:15:00,34.12,34.16,34.11,34.16,134182.0,25.9373,25.9677,25.9297,25.9677,134182.0
2015-11-16 13:20:00,34.16,34.18,34.14,34.18,122574.0,25.9677,25.9829,25.9525,25.9829,122574.0
2015-11-16 13:25:00,34.18,34.18,34.13,34.15,120548.0,25.9829,25.9829,25.9449,25.9601,120548.0
2015-11-16 13:30:00,34.15,34.18,34.14,34.15,172046.0,25.9601,25.9829,25.9525,25.9601,172046.0
2015-11-16 13:35:00,34.15,34.17,34.13,34.14,92331.0,25.9601,25.9753,25.9449,25.9525,92331.0
2015-11-16 13:40:00,34.14,34.16,34.13,34.14,260178.0,25.9525,25.9677,25.9449,25.9525,260178.0
2015-11-16 13:45:00,34.14,34.18,34.14,34.17,71114.0,25.9525,25.9829,25.9525,25.9753,71114.0
2015-11-16 13:50:00,34.18,34.22,34.17,34.22,354853.0,25.9829,26.0133,25.9753,26.0133,354853.0
2015-11-16 13:55:00,34.21,34.22,34.19,34.22,148618.0,26.0057,26.0133,25.9905,26.0133,148618.0
2015-11-16 14:00:00,34.22,34.25,34.22,34.23,266112.0,26.0133,26.0361,26.0133,26.0209,266112.0
2015-11-16 14:05:00,34.23,34.23,34.2,34.22,65396.0,26.0209,26.0209,25.9981,26.0133,65396.0
2015-11-16 14:10:00,34.21,34.27,34.2,34.27,342337.0,26.0057,26.0513,25.9981,26.0513,342337.0
2015-11-16 14:15:00,34.27,34.29,34.25,34.28,118890.0,26.0513,26.0665,26.0361,26.0589,118890.0
2015-11-16 14:20:00,34.27,34.29,34.26,34.28,80112.0,26.0513,26.0665,26.0437,26.0589,80112.0
2015-11-16 14:25:00,34.29,34.29,34.26,34.27,134016.0,26.0665,26.0665,26.0437,26.0513,134016.0
2015-11-16 14:30:00,34.27,34.32,34.26,34.31,142502.0,26.0513,26.0893,26.0437,26.0817,142502.0
2015-11-16 14:35:00,34.31,34.32,34.3,34.31,174471.0,26.0817,26.0893,26.0741,26.0817,174471.0
2015-11-16 14:40:00,34.32,34.33,34.31,34.32,156387.0,26.0893,26.0969,26.0817,26.0893,156387.0
2015-11-16 14:45:00,34.32,34.33,34.29,34.3,223347.0,26.0893,26.0969,26.0665,26.0741,223347.0
2015-11-16 14:50:00,34.29,34.3,34.27,34.3,327215.0,26.0665,26.0741,26.0513,26.0741,327215.0
2015-11-16 14:55:00,34.3,34.33,34.28,34.33,307935.0,26.0741,26.0969,26.0589,26.0969,307935.0
2015-11-16 15:00:00,34.33,34.37,34.32,34.36,190707.0,26.0969,26.1273,26.0893,26.1197,190707.0
2015-11-16 15:05:00,34.37,34.37,34.34,34.35,58975.0,26.1273,26.1273,26.1045,26.1121,58975.0
2015-11-16 15:10:00,34.35,34.39,34.34,34.38,257483.0,26.1121,26.1425,26.1045,26.1349,257483.0
2015-11-16 15:15:00,34.38,34.39,34.37,34.38,88738.0,26.1349,26.1425,26.1273,26.1349,88738.0
2015-11-16 15:20:00,34.38,34.42,34.37,34.41,168777.0,26.1349,26.1653,26.1273,26.1577,168777.0
2015-11-16 15:25:00,34.41,34.44,34.4,34.43,113376.0,26.1577,26.1805,26.1501,26.1729,113376.0
2015-11-16 15:30:00,34.43,34.44,34.4,34.4,179994.0,26.1729,26.1805,26.1501,26.1501,179994.0
2015-11-16 15:35:00,34.4,34.43,34.39,34.4,222796.0,26.1501,26.1729,26.1425,26.1501,222796.0
2015-11-16 15:40:00,34.41,34.42,34.38,34.4,100479.0,26.1577,26.1653,26.1349,26.1501,100479.0
2015-11-16 15:45:00,34.39,34.41,34.36,34.36,237627.0,26.1425,26.1577,26.1197,26.1197,237627.0
2015-11-16 15:50:00,34.36,34.38,34.34,34.38,172510.0,26.1197,26.1349,26.1045,26.1349,172510.0
2015-11-16 15:55:00,34.37,34.44,34.37,34.44,404384.0,26.1273,26.1805,26.1273,26.1805,404384.0
2015-11-17 09:30:00,34.46,34.48,34.42,34.43,496699.0,26.1957,26.2109,26.1653,26.1729,496699.0
2015-11-17 09:35:00,34.42,34.46,34.38,34.38,461886.0,26.1653,26.1957,26.1349,26.1349,461886.0
2015-11-17 09:40:00,34.38,34.42,34.33,34.35,2536168.0,26.1349,26.1653,26.0969,26.1121,2536168.0
2015-11-17 09:45:00,34.35,34.36,34.31,34.32,569421.0,26.1121,26.1197,26.0817,26.0893,569421.0
2015-11-17 09:50:00,34.32,34.37,34.29,34.35,560640.0,26.0893,26.1273,26.0665,26.1121,560640.0
2015-11-17 09:55:00,34.35,34.4,34.34,34.4,162251.0,26.1121,26.1501,26.1045,26.1501,162251.0
2015-11-17 10:00:00,34.39,34.44,34.36,34.37,878878.0,26.1425,26.1805,26.1197,26.1273,878878.0
2015-11-17 10:05:00,34.37,34.44,34.35,34.42,528501.0,26.1273,26.1805,26.1121,26.1653,528501.0
2015-11-17 10:10:00,34.42,34.45,34.37,34.4,393813.0,26.1653,26.1881,26.1273,26.1501,393813.0
2015-11-17 10:15:00,34.39,34.41,34.34,34.36,472206.0,26.1425,26.1577,26.1045,26.1197,472206.0
2015-11-17 10:20:00,34.36,34.39,34.33,34.37,139520.0,26.1197,26.1425,26.0969,26.1273,139520.0
2015-11-17 10:25:00,34.37,34.4,34.35,34.39,223644.0,26.1273,26.1501,26.1121,26.1425,223644.0
2015-11-17 10:30:00,34.4,34.47,34.38,34.46,508093.0,26.1501,26.2033,26.1349,26.1957,508093.0
2015-11-17 10:35:00,34.47,34.48,34.44,34.46,327327.0,26.2033,26.2109,26.1805,26.1957,327327.0
2015-11-17 10:40:00,34.46,34.5,34.45,34.48,206115.0,26.1957,26.2261,26.1881,26.2109,206115.0
2015-11-17 10:45:00,34.48,34.53,34.48,34.53,130967.0,26.2109,26.2489,26.2109,26.2489,130967.0
2015-11-17 10:50:00,34.52,34.54,34.46,34.46,675802.0,26.2413,26.2565,26.1957,26.1957,675802.0
2015-11-17 10:55:00,34.47,34.5,34.44,34.45,141521.0,26.2033,26.2261,26.1805,26.1881,141521.0
2015-11-17 11:00:00,34.45,34.46,34.42,34.43,143584.0,26.1881,26.1957,26.1653,26.1729,143584.0
2015-11-17 11:05:00,34.44,34.45,34.39,34.4,169709.0,26.1805,26.1881,26.1425,26.1501,169709.0
2015-11-17 11:10:00,34.4,34.43,34.39,34.42,105708.0,26.1501,26.1729,26.1425,26.1653,105708.0
2015-11-17 11:15:00,34.41,34.45,34.41,34.45,165105.0,26.1577,26.1881,26.1577,26.1881,165105.0
2015-11-17 11:20:00,34.44,34.46,34.43,34.45,356594.0,26.1805,26.1957,26.1729,26.1881,356594.0
2015-11-17 11:25:00,34.45,34.46,34.42,34.46,101991.0,26.1881,26.1957,26.1653,26.1957,101991.0
2015-11-17 11:30:00,34.46,34.51,34.44,34.5,168115.0,26.1957,26.2337,26.1805,26.2261,168115.0
2015-11-17 11:35:00,34.5,34.5,34.46,34.48,85227.0,26.2261,26.2261,26.1957,26.2109,85227.0
2015-11-17 11:40:00,34.48,34.5,34.47,34.47,123694.0,26.2109,26.2261,26.2033,26.2033,123694.0
2015-11-17 11:45:00,34.47,34.48,34.44,34.45,134029.0,26.2033,26.2109,26.1805,26.1881,134029.0
2015-11-17 11:50:00,34.44,34.47,34.44,34.47,120959.0,26.1805,26.2033,26.1805,26.2033,120959.0
2015-11-17 11:55:00,34.46,34.46,34.44,34.45,56408.0,26.1957,26.1957,26.1805,26.1881,56408.0
2015-11-17 12:00:00,34.44,34.47,34.44,34.46,85103.0,26.1805,26.2033,26.1805,26.1957,85103.0
2015-11-17 12:05:00,34.47,34.49,34.44,34.46,105239.0,26.2033,26.2185,26.1805,26.1957,105239.0
2015-11-17 12:10:00,34.46,34.48,34.45,34.46,124781.0,26.1957,26.2109,26.1881,26.1957,124781.0
2015-11-17 12:15:00,34.46,34.47,34.44,34.44,86680.0,26.1957,26.2033,26.1805,26.1805,86680.0
2015-11-17 12:20:00,34.44,34.45,34.41,34.41,2865422.0,26.1805,26.1881,26.1577,26.1577,2865422.0
2015-11-17 12:25:00,34.42,34.44,34.41,34.43,568490.0,26.1653,26.1805,26.1577,26.1729,568490.0
2015-11-17 12:30:00,34.43,34.45,34.42,34.43,240214.0,26.1729,26.1881,26.1653,26.1729,240214.0
2015-11-17 12:35:00,34.43,34.44,34.39,34.41,398679.0,26.1729,26.1805,26.1425,26.1577,398679.0
2015-11-17 12:40:00,34.4,34.41,34.37,34.39,268129.0,26.1501,26.1577,26.1273,26.1425,268129.0
2015-11-17 12:45:00,34.39,34.42,34.38,34.41,136657.0,26.1425,26.1653,26.1349,26.1577,136657.0
2015-11-17 12:50:00,34.41,34.43,34.38,34.4,204303.0,26.1577,26.1729,26.1349,26.1501,204303.0
2015-11-17 12:55:00,34.4,34.44,34.39,34.43,316068.0,26.1501,26.1805,26.1425,26.1729,316068.0
2015-11-17 13:00:00,34.43,34.46,34.41,34.45,237785.0,26.1729,26.1957,26.1577,26.1881,237785.0
2015-11-17 13:05:00,34.44,34.46,34.4,34.4,133530.0,26.1805,26.1957,26.1501,26.1501,133530.0
2015-11-17 13:10:00,34.41,34.44,34.39,34.43,283956.0,26.1577,26.1805,26.1425,26.1729,283956.0
2015-11-17 13:15:00,34.43,34.44,34.35,34.35,226518.0,26.1729,26.1805,26.1121,26.1121,226518.0
2015-11-17 13:20:00,34.35,34.36,34.33,34.34,199570.0,26.1121,26.1197,26.0969,26.1045,199570.0
2015-11-17 13:25:00,34.34,34.35,34.31,34.32,186603.0,26.1045,26.1121,26.0817,26.0893,186603.0
2015-11-17 13:30:00,34.32,34.38,34.31,34.37,140793.0,26.0893,26.1349,26.0817,26.1273,140793.0
2015-11-17 13:35:00,34.37,34.37,34.33,34.34,165661.0,26.1273,26.1273,26.0969,26.1045,165661.0
2015-11-17 13:40:00,34.34,34.37,34.31,34.35,177862.0,26.1045,26.1273,26.0817,26.1121,177862.0
2015-11-17 13:45:00,34.34,34.37,34.33,34.35,100469.0,26.1045,26.1273,26.0969,26.1121,100469.0
2015-11-17 13:50:00,34.35,34.38,34.34,34.38,85659.0,26.1121,26.1349,26.1045,26.1349,85659.0
2015-11-17 13:55:00,34.38,34.42,34.37,34.41,124689.0,26.1349,26.1653,26.1273,26.1577,124689.0
2015-11-17 14:00:00,34.4,34.41,34.38,34.39,199399.0,26.1501,26.1577,26.1349,26.1425,199399.0
2015-11-17 14:05:00,34.39,34.44,34.37,34.43,199706.0,26.1425,26.1805,26.1273,26.1729,199706.0
2015-11-17 14:10:00,34.43,34.43,34.4,34.41,118283.0,26.1729,26.1729,26.1501,26.1577,118283.0
2015-11-17 14:15:00,34.42,34.42,34.38,34.39,92706.0,26.1653,26.1653,26.1349,26.1425,92706.0
2015-11-17 14:20:00,34.39,34.4,34.35,34.35,414978.0,26.1425,26.1501,26.1121,26.1121,414978.0
2015-11-17 14:25:00,34.36,34.36,34.32,34.35,2567412.0,26.1197,26.1197,26.0893,26.1121,2567412.0
2015-11-17 14:30:00,34.35,34.36,34.33,34.34,686561.0,26.1121,26.1197,26.0969,26.1045,686561.0
2015-11-17 14:35:00,34.34,34.38,34.34,34.37,467793.0,26.1045,26.1349,26.1045,26.1273,467793.0
2015-11-17 14:40:00,34.38,34.39,34.3,34.32,486220.0,26.1349,26.1425,26.0741,26.0893,486220.0
2015-11-17 14:45:00,34.32,34.35,34.28,34.34,266967.0,26.0893,26.1121,26.0589,26.1045,266967.0
2015-11-17 14:50:00,34.35,34.36,34.31,34.34,207392.0,26.1121,26.1197,26.0817,26.1045,207392.0
2015-11-17 14:55:00,34.34,34.39,34.33,34.38,239837.0,26.1045,26.1425,26.0969,26.1349,239837.0
2015-11-17 15:00:00,34.37,34.39,34.3,34.32,184209.0,26.1273,26.1425,26.0741,26.0893,184209.0
2015-11-17 15:05:00,34.31,34.36,34.31,34.32,156678.0,26.0817,26.1197,26.0817,26.0893,156678.0
2015-11-17 15:10:00,34.33,34.37,34.27,34.32,263409.0,26.0969,26.1273,26.0513,26.0893,263409.0
2015-11-17 15:15:00,34.32,34.34,34.29,34.3,152972.0,26.0893,26.1045,26.0665,26.0741,152972.0
2015-11-17 15:20:00,34.3,34.36,34.28,34.32,346919.0,26.0741,26.1197,26.0589,26.0893,346919.0
2015-11-17 15:25:00,34.32,34.35,34.3,34.34,380231.0,26.0893,26.1121,26.0741,26.1045,380231.0
2015-11-17 15:30:00,34.34,34.41,34.33,34.4,2308554.0,26.1045,26.1577,26.0969,26.1501,2308554.0
2015-11-17 15:35:00,34.41,34.41,34.37,34.37,186868.0,26.1577,26.1577,26.1273,26.1273,186868.0
2015-11-17 15:40:00,34.38,34.45,34.38,34.43,791363.0,26.1349,26.1881,26.1349,26.1729,791363.0
2015-11-17 15:45:00,34.44,34.45,34.37,34.4,373114.0,26.1805,26.1881,26.1273,26.1501,373114.0
2015-11-17 15:50:00,34.39,34.43,34.39,34.42,1142519.0,26.1425,26.1729,26.1425,26.1653,1142519.0
2015-11-17 15:55:00,34.42,34.42,34.37,34.38,786832.0,26.1653,26.1653,26.1273,26.1349,786832.0
2015-11-18 09:30:00,34.31,34.36,34.27,34.33,770681.0,26.0817,26.1197,26.0513,26.0969,770681.0
2015-11-18 09:35:00,34.32,34.37,34.31,34.33,449545.0,26.0893,26.1273,26.0817,26.0969,449545.0
2015-11-18 09:40:00,34.32,34.35,34.28,34.33,343528.0,26.0893,26.1121,26.0589,26.0969,343528.0
2015-11-18 09:45:00,34.33,34.41,34.33,34.4,371376.0,26.0969,26.1577,26.0969,26.1501,371376.0
2015-11-18 09:50:00,34.39,34.42,34.38,34.41,138439.0,26.1425,26.1653,26.1349,26.1577,138439.0
2015-11-18 09:55:00,34.42,34.44,34.38,34.4,227023.0,26.1653,26.1805,26.1349,26.1501,227023.0
2015-11-18 10:00:00,34.4,34.43,34.39,34.43,340501.0,26.1501,26.1729,26.1425,26.1729,340501.0
2015-11-18 10:05:00,34.43,34.43,34.4,34.41,99801.0,26.1729,26.1729,26.1501,26.1577,99801.0
2015-11-18 10:10:00,34.41,34.41,34.36,34.36,92611.0,26.1577,26.1577,26.1197,26.1197,92611.0
2015-11-18 10:15:00,34.36,34.38,34.34,34.37,136472.0,26.1197,26.1349,26.1045,26.1273,136472.0
2015-11-18 10:20:00,34.36,34.4,34.36,34.39,112708.0,26.1197,26.1501,26.1197,26.1425,112708.0
2015-11-18 10:25:00,34.39,34.4,34.34,34.37,150885.0,26.1425,26.1501,26.1045,26.1273,150885.0
2015-11-18 10:30:00,34.36,34.38,34.32,34.32,392318.0,26.1197,26.1349,26.0893,26.0893,392318.0
2015-11-18 10:35:00,34.31,34.36,34.31,34.35,123262.0,26.0817,26.1197,26.0817,26.1121,123262.0
2015-11-18 10:40:00,34.34,34.39,34.34,34.38,137285.0,26.1045,26.1425,26.1045,26.1349,137285.0
2015-11-18 10:45:00,34.38,34.4,34.36,34.39,369237.0,26.1349,26.1501,26.1197,26.1425,369237.0
2015-11-18 10:50:00,34.39,34.41,34.35,34.37,118372.0,26.1425,26.1577,26.1121,26.1273,118372.0
2015-11-18 10:55:00,34.38,34.4,34.36,34.39,97543.0,26.1349,26.1501,26.1197,26.1425,97543.0
2015-11-18 11:00:00,34.4,34.4,34.35,34.37,147433.0,26.1501,26.1501,26.1121,26.1273,147433.0
2015-11-18 11:05:00,34.37,34.39,34.34,34.38,181806.0,26.1273,26.1425,26.1045,26.1349,181806.0
2015-11-18 11:10:00,34.38,34.42,34.36,34.41,131030.0,26.1349,26.1653,26.1197,26.1577,131030.0
2015-11-18 11:15:00,34.42,34.43,34.39,34.41,87599.0,26.1653,26.1729,26.1425,26.1577,87599.0
2015-11-18 11:20:00,34.4,34.43,34.39,34.4,141893.0,26.1501,26.1729,26.1425,26.1501,141893.0
2015-11-18 11:25:00,34.41,34.44,34.37,34.43,175047.0,26.1577,26.1805,26.1273,26.1729,175047.0
2015-11-18 11:30:00,34.43,34.45,34.42,34.44,129399.0,26.1729,26.1881,26.1653,26.1805,129399.0
2015-11-18 11:35:00,34.44,34.47,34.42,34.45,223141.0,26.1805,26.2033,26.1653,26.1881,223141.0
2015-11-18 11:40:00,34.45,34.47,34.43,34.46,81901.0,26.1881,26.2033,26.1729,26.1957,81901.0
2015-11-18 11:45:00,34.47,34.48,34.44,34.45,221102.0,26.2033,26.2109,26.1805,26.1881,221102.0
2015-11-18 11:50:00,34.46,34.47,34.44,34.45,122601.0,26.1957,26.2033,26.1805,26.1881,122601.0
2015-11-18 11:55:00,34.45,34.45,34.42,34.42,153624.0,26.1881,26.1881,26.1653,26.1653,153624.0
2015-11-18 12:00:00,34.43,34.43,34.41,34.42,95030.0,26.1729,26.1729,26.1577,26.1653,95030.0
2015-11-18 12:05:00,34.42,34.42,34.38,34.39,76121.0,26.1653,26.1653,26.1349,26.1425,76121.0
2015-11-18 12:10:00,34.39,34.41,34.37,34.4,200142.0,26.1425,26.1577,26.1273,26.1501,200142.0
2015-11-18 12:15:00,34.41,34.43,34.4,34.43,60437.0,26.1577,26.1729,26.1501,26.1729,60437.0
2015-11-18 12:20:00,34.43,34.45,34.4,34.41,109181.0,26.1729,26.1881,26.1501,26.1577,109181.0
2015-11-18 12:25:00,34.41,34.41,34.38,34.4,102300.0,26.1577,26.1577,26.1349,26.1501,102300.0
2015-11-18 12:30:00,34.41,34.41,34.38,34.4,119612.0,26.1577,26.1577,26.1349,26.1501,119612.0
2015-11-18 12:35:00,34.4,34.4,34.37,34.38,120826.0,26.1501,26.1501,26.1273,26.1349,120826.0
2015-11-18 12:40:00,34.38,34.39,34.34,34.35,153213.0,26.1349,26.1425,26.1045,26.1121,153213.0
2015-11-18 12:45:00,34.34,34.37,34.34,34.37,156672.0,26.1045,26.1273,26.1045,26.1273,156672.0
2015-11-18 12:50:00,34.37,34.37,34.36,34.36,59892.0,26.1273,26.1273,26.1197,26.1197,59892.0
2015-11-18 12:55:00,34.37,34.37,34.35,34.35,58185.0,26.1273,26.1273,26.1121,26.1121,58185.0
2015-11-18 13:00:00,34.35,34.36,34.34,34.35,64018.0,26.1121,26.1197,26.1045,26.1121,64018.0
2015-11-18 13:05:00,34.35,34.39,34.35,34.38,103656.0,26.1121,26.1425,26.1121,26.1349,103656.0
2015-11-18 13:10:00,34.38,34.39,34.37,34.38,286346.0,26.1349,26.1425,26.1273,26.1349,286346.0
2015-11-18 13:15:00,34.38,34.39,34.34,34.38,175631.0,26.1349,26.1425,26.1045,26.1349,175631.0
2015-11-18 13:20:00,34.37,34.4,34.36,34.38,50187.0,26.1273,26.1501,26.1197,26.1349,50187.0
2015-11-18 13:25:00,34.39,34.41,34.38,34.38,129945.0,26.1425,26.1577,26.1349,26.1349,129945.0
2015-11-18 13:30:00,34.38,34.4,34.35,34.35,99618.0,26.1349,26.1501,26.1121,26.1121,99618.0
2015-11-18 13:35:00,34.36,34.37,34.34,34.36,105716.0,26.1197,26.1273,26.1045,26.1197,105716.0
2015-11-18 13:40:00,34.36,34.39,34.36,34.38,59178.0,26.1197,26.1425,26.1197,26.1349,59178.0
2015-11-18 13:45:00,34.38,34.4,34.36,34.37,161905.0,26.1349,26.1501,26.1197,26.1273,161905.0
2015-11-18 13:50:00,34.37,34.37,34.34,34.34,101085.0,26.1273,26.1273,26.1045,26.1045,101085.0
2015-11-18 13:55:00,34.34,34.35,34.31,34.31,142609.0,26.1045,26.1121,26.0817,26.0817,142609.0
2015-11-18 14:00:00,34.31,34.33,34.24,34.27,912721.0,26.0817,26.0969,26.0285,26.0513,912721.0
2015-11-18 14:05:00,34.28,34.44,34.26,34.44,235128.0,26.0589,26.1805,26.0437,26.1805,235128.0
2015-11-18 14:10:00,34.44,34.53,34.43,34.44,226749.0,26.1805,26.2489,26.1729,26.1805,226749.0
2015-11-18 14:15:00,34.44,34.46,34.4,34.4,241308.0,26.1805,26.1957,26.1501,26.1501,241308.0
2015-11-18 14:20:00,34.4,34.43,34.38,34.4,233216.0,26.1501,26.1729,26.1349,26.1501,233216.0
2015-11-18 14:25:00,34.4,34.41,34.37,34.4,146774.0,26.1501,26.1577,26.1273,26.1501,146774.0
2015-11-18 14:30:00,34.4,34.41,34.35,34.39,187454.0,26.1501,26.1577,26.1121,26.1425,187454.0
2015-11-18 14:35:00,34.38,34.41,34.36,34.4,108665.0,26.1349,26.1577,26.1197,26.1501,108665.0
2015-11-18 14:40:00,34.41,34.46,34.4,34.43,76349.0,26.1577,26.1957,26.1501,26.1729,76349.0
2015-11-18 14:45:00,34.44,34.47,34.43,34.44,105990.0,26.1805,26.2033,26.1729,26.1805,105990.0
2015-11-18 14:50:00,34.45,34.49,34.44,34.48,170269.0,26.1881,26.2185,26.1805,26.2109,170269.0
2015-11-18 14:55:00,34.48,34.53,34.47,34.53,190043.0,26.2109,26.2489,26.2033,26.2489,190043.0
2015-11-18 15:00:00,34.52,34.53,34.5,34.51,172979.0,26.2413,26.2489,26.2261,26.2337,172979.0
2015-11-18 15:05:00,34.51,34.53,34.51,34.51,146520.0,26.2337,26.2489,26.2337,26.2337,146520.0
2015-11-18 15:10:00,34.51,34.56,34.48,34.56,1741600.0,26.2337,26.2717,26.2109,26.2717,1741600.0
2015-11-18 15:15:00,34.56,34.6,34.55,34.57,297489.0,26.2717,26.3021,26.2641,26.2793,297489.0
2015-11-18 15:20:00,34.56,34.58,34.56,34.57,262923.0,26.2717,26.2869,26.2717,26.2793,262923.0
2015-11-18 15:25:00,34.57,34.58,34.56,34.58,96240.0,26.2793,26.2869,26.2717,26.2869,96240.0
2015-11-18 15:30:00,34.57,34.61,34.56,34.61,292184.0,26.2793,26.3097,26.2717,26.3097,292184.0
2015-11-18 15:35:00,34.61,34.63,34.6,34.61,254011.0,26.3097,26.325,26.3021,26.3097,254011.0
2015-11-18 15:40:00,34.61,34.63,34.6,34.61,251550.0,26.3097,26.325,26.3021,26.3097,251550.0
2015-11-18 15:45:00,34.61,34.66,34.6,34.65,411920.0,26.3097,26.3478,26.3021,26.3402,411920.0
2015-11-18 15:50:00,34.65,34.67,34.63,34.67,201426.0,26.3402,26.3554,26.325,26.3554,201426.0
2015-11-18 15:55:00,34.66,34.7,34.66,34.66,1037530.0,26.3478,26.3782,26.3478,26.3478,1037530.0
2015-11-19 09:30:00,34.8,34.85,34.76,34.82,533425.0,26.4542,26.4922,26.4238,26.4694,533425.0
2015-11-19 09:35:00,34.82,34.83,34.77,34.81,298043.0,26.4694,26.477,26.4314,26.4618,298043.0
2015-11-19 09:40:00,34.8,34.89,34.8,34.85,433912.0,26.4542,26.5226,26.4542,26.4922,433912.0
2015-11-19 09:45:00,34.86,34.92,34.86,34.92,302997.0,26.4998,26.5454,26.4998,26.5454,302997.0
2015-11-19 09:50:00,34.91,34.94,34.88,34.89,1113839.0,26.5378,26.5606,26.515,26.5226,1113839.0
2015-11-19 09:55:00,34.89,34.9,34.84,34.84,91526.0,26.5226,26.5302,26.4846,26.4846,91526.0
2015-11-19 10:00:00,34.84,34.85,34.79,34.83,350866.0,26.4846,26.4922,26.4466,26.477,350866.0
2015-11-19 10:05:00,34.83,34.88,34.83,34.87,189890.0,26.477,26.515,26.477,26.5074,189890.0
2015-11-19 10:10:00,34.87,34.9,34.85,34.86,266138.0,26.5074,26.5302,26.4922,26.4998,266138.0
2015-11-19 10:15:00,34.87,34.87,34.83,34.85,153583.0,26.5074,26.5074,26.477,26.4922,153583.0
2015-11-19 10:20:00,34.85,34.88,34.84,34.86,156261.0,26.4922,26.515,26.4846,26.4998,156261.0
2015-11-19 10:25:00,34.87,34.88,34.85,34.88,109270.0,26.5074,26.515,26.4922,26.515,109270.0
2015-11-19 10:30:00,34.88,34.91,34.86,34.86,129769.0,26.515,26.5378,26.4998,26.4998,129769.0
2015-11-19 10:35:00,34.86,34.87,34.84,34.84,86918.0,26.4998,26.5074,26.4846,26.4846,86918.0
2015-11-19 10:40:00,34.85,34.89,34.84,34.87,157409.0,26.4922,26.5226,26.4846,26.5074,157409.0
2015-11-19 10:45:00,34.88,34.91,34.86,34.91,128526.0,26.515,26.5378,26.4998,26.5378,128526.0
2015-11-19 10:50:00,34.92,34.92,34.89,34.9,161958.0,26.5454,26.5454,26.5226,26.5302,161958.0
2015-11-19 10:55:00,34.9,34.91,34.87,34.91,94720.0,26.5302,26.5378,26.5074,26.5378,94720.0
2015-11-19 11:00:00,34.91,34.92,34.89,34.91,98990.0,26.5378,26.5454,26.5226,26.5378,98990.0
2015-11-19 11:05:00,34.91,34.94,34.9,34.93,160499.0,26.5378,26.5606,26.5302,26.553,160499.0
2015-11-19 11:10:00,34.93,34.94,34.89,34.91,125704.0,26.553,26.5606,26.5226,26.5378,125704.0
2015-11-19 11:15:00,34.91,34.92,34.88,34.91,150743.0,26.5378,26.5454,26.515,26.5378,150743.0
2015-11-19 11:20:00,34.91,34.95,34.9,34.94,363399.0,26.5378,26.5682,26.5302,26.5606,363399.0
2015-11-19 11:25:00,34.93,34.98,34.93,34.97,206540.0,26.553,26.591,26.553,26.5834,206540.0
2015-11-19 11:30:00,34.96,34.98,34.93,34.93,141632.0,26.5758,26.591,26.553,26.553,141632.0
2015-11-19 11:35:00,34.94,34.94,34.9,34.91,102753.0,26.5606,26.5606,26.5302,26.5378,102753.0
2015-11-19 11:40:00,34.91,34.93,34.89,34.91,105772.0,26.5378,26.553,26.5226,26.5378,105772.0
2015-11-19 11:45:00,34.91,34.92,34.87,34.88,90811.0,26.5378,26.5454,26.5074,26.515,90811.0
2015-11-19 11:50:00,34.88,34.88,34.84,34.86,67668.0,26.515,26.515,26.4846,26.4998,67668.0
2015-11-19 11:55:00,34.85,34.9,34.84,34.89,129008.0,26.4922,26.5302,26.4846,26.5226,129008.0
2015-11-19 12:00:00,34.89,34.94,34.89,34.93,175790.0,26.5226,26.5606,26.5226,26.553,175790.0
2015-11-19 12:05:00,34.92,34.93,34.89,34.89,116092.0,26.5454,26.553,26.5226,26.5226,116092.0
2015-11-19 12:10:00,34.9,34.92,34.9,34.91,50603.0,26.5302,26.5454,26.5302,26.5378,50603.0
2015-11-19 12:15:00,34.91,34.92,34.89,34.91,100923.0,26.5378,26.5454,26.5226,26.5378,100923.0
2015-11-19 12:20:00,34.9,34.91,34.87,34.88,138836.0,26.5302,26.5378,26.5074,26.515,138836.0
2015-11-19 12:25:00,34.88,34.9,34.87,34.9,59012.0,26.515,26.5302,26.5074,26.5302,59012.0
2015-11-19 12:30:00,34.89,34.94,34.89,34.93,912594.0,26.5226,26.5606,26.5226,26.553,912594.0
2015-11-19 12:35:00,34.94,34.96,34.93,34.93,237753.0,26.5606,26.5758,26.553,26.553,237753.0
2015-11-19 12:40:00,34.94,34.96,34.92,34.96,108289.0,26.5606,26.5758,26.5454,26.5758,108289.0
2015-11-19 12:45:00,34.95,34.97,34.94,34.96,228071.0,26.5682,26.5834,26.5606,26.5758,228071.0
2015-11-19 12:50:00,34.95,34.97,34.95,34.96,115393.0,26.5682,26.5834,26.5682,26.5758,115393.0
2015-11-19 12:55:00,34.96,34.99,34.94,34.99,95088.0,26.5758,26.5986,26.5606,26.5986,95088.0
2015-11-19 13:00:00,34.99,34.99,34.97,34.98,35318.0,26.5986,26.5986,26.5834,26.591,35318.0
2015-11-19 13:05:00,34.98,35.0,34.98,34.99,57893.0,26.591,26.6062,26.591,26.5986,57893.0
2015-11-19 13:10:00,34.99,35.0,34.98,35.0,46822.0,26.5986,26.6062,26.591,26.6062,46822.0
2015-11-19 13:15:00,35.0,35.0,34.98,35.0,42664.0,26.6062,26.6062,26.591,26.6062,42664.0
2015-11-19 13:20:00,34.99,35.0,34.98,34.99,46993.0,26.5986,26.6062,26.591,26.5986,46993.0
2015-11-19 13:25:00,34.98,34.99,34.95,34.96,62025.0,26.591,26.5986,26.5682,26.5758,62025.0
2015-11-19 13:30:00,34.95,34.96,34.93,34.95,60021.0,26.5682,26.5758,26.553,26.5682,60021.0
2015-11-19 13:35:00,34.94,34.95,34.93,34.94,47226.0,26.5606,26.5682,26.553,26.5606,47226.0
2015-11-19 13:40:00,34.94,34.96,34.94,34.95,69049.0,26.5606,26.5758,26.5606,26.5682,69049.0
2015-11-19 13:45:00,34.95,34.97,34.94,34.94,274439.0,26.5682,26.5834,26.5606,26.5606,274439.0
2015-11-19 13:50:00,34.94,34.95,34.93,34.94,232278.0,26.5606,26.5682,26.553,26.5606,232278.0
2015-11-19 13:55:00,34.95,34.95,34.93,34.93,97626.0,26.5682,26.5682,26.553,26.553,97626.0
2015-11-19 14:00:00,34.94,34.94,34.9,34.91,150980.0,26.5606,26.5606,26.5302,26.5378,150980.0
2015-11-19 14:05:00,34.9,34.92,34.9,34.9,98615.0,26.5302,26.5454,26.5302,26.5302,98615.0
2015-11-19 14:10:00,34.9,34.91,34.87,34.88,71051.0,26.5302,26.5378,26.5074,26.515,71051.0
2015-11-19 14:15:00,34.87,34.9,34.86,34.88,98033.0,26.5074,26.5302,26.4998,26.515,98033.0
2015-11-19 14:20:00,34.88,34.92,34.87,34.91,108213.0,26.515,26.5454,26.5074,26.5378,108213.0
2015-11-19 14:25:00,34.9,34.91,34.89,34.9,120674.0,26.5302,26.5378,26.5226,26.5302,120674.0
2015-11-19 14:30:00,34.9,34.93,34.9,34.91,84368.0,26.5302,26.553,26.5302,26.5378,84368.0
2015-11-19 14:35:00,34.91,34.91,34.89,34.9,78647.0,26.5378,26.5378,26.5226,26.5302,78647.0
2015-11-19 14:40:00,34.9,34.92,34.89,34.9,256691.0,26.5302,26.5454,26.5226,26.5302,256691.0
2015-11-19 14:45:00,34.9,34.93,34.89,34.92,176876.0,26.5302,26.553,26.5226,26.5454,176876.0
2015-11-19 14:50:00,34.92,34.95,34.91,34.92,158916.0,26.5454,26.5682,26.5378,26.5454,158916.0
2015-11-19 14:55:00,34.93,34.95,34.92,34.94,166738.0,26.553,26.5682,26.5454,26.5606,166738.0
2015-11-19 15:00:00,34.94,34.94,34.92,34.93,153192.0,26.5606,26.5606,26.5454,26.553,153192.0
2015-11-19 15:05:00,34.93,34.94,34.91,34.91,95249.0,26.553,26.5606,26.5378,26.5378,95249.0
2015-11-19 15:10:00,34.91,34.92,34.88,34.92,229636.0,26.5378,26.5454,26.515,26.5454,229636.0
2015-11-19 15:15:00,34.91,34.92,34.88,34.89,425596.0,26.5378,26.5454,26.515,26.5226,425596.0
2015-11-19 15:20:00,34.9,34.93,34.89,34.92,257533.0,26.5302,26.553,26.5226,26.5454,257533.0
2015-11-19 15:25:00,34.92,34.92,34.89,34.91,105129.0,26.5454,26.5454,26.5226,26.5378,105129.0
2015-11-19 15:30:00,34.91,34.92,34.87,34.87,239545.0,26.5378,26.5454,26.5074,26.5074,239545.0
2015-11-19 15:35:00,34.87,34.9,34.86,34.9,203690.0,26.5074,26.5302,26.4998,26.5302,203690.0
2015-11-19 15:40:00,34.89,34.91,34.87,34.87,159170.0,26.5226,26.5378,26.5074,26.5074,159170.0
2015-11-19 15:45:00,34.88,34.89,34.86,34.86,211141.0,26.515,26.5226,26.4998,26.4998,211141.0
2015-11-19 15:50:00,34.86,34.92,34.86,34.92,181750.0,26.4998,26.5454,26.4998,26.5454,181750.0
2015-11-19 15:55:00,34.91,34.93,34.9,34.91,740885.0,26.5378,26.553,26.5302,26.5378,740885.0
2015-11-20 09:30:00,35.2,35.28,35.15,35.27,932849.0,26.7583,26.8191,26.7202,26.8115,932849.0
2015-11-20 09:35:00,35.27,35.32,35.25,35.32,687668.0,26.8115,26.8495,26.7963,26.8495,687668.0
2015-11-20 09:40:00,35.32,35.37,35.31,35.36,689142.0,26.8495,26.8875,26.8419,26.8799,689142.0
2015-11-20 09:45:00,35.36,35.42,35.36,35.42,346865.0,26.8799,26.9255,26.8799,26.9255,346865.0
2015-11-20 09:50:00,35.41,35.43,35.39,35.4,364518.0,26.9179,26.9331,26.9027,26.9103,364518.0
2015-11-20 09:55:00,35.4,35.41,35.38,35.38,196482.0,26.9103,26.9179,26.8951,26.8951,196482.0
2015-11-20 10:00:00,35.39,35.4,35.35,35.35,439595.0,26.9027,26.9103,26.8723,26.8723,439595.0
2015-11-20 10:05:00,35.36,35.37,35.33,35.35,217156.0,26.8799,26.8875,26.8571,26.8723,217156.0
2015-11-20 10:10:00,35.36,35.42,35.34,35.41,253722.0,26.8799,26.9255,26.8647,26.9179,253722.0
2015-11-20 10:15:00,35.41,35.44,35.39,35.41,162567.0,26.9179,26.9407,26.9027,26.9179,162567.0
2015-11-20 10:20:00,35.41,35.42,35.38,35.39,72535.0,26.9179,26.9255,26.8951,26.9027,72535.0
2015-11-20 10:25:00,35.39,35.4,35.36,35.39,148722.0,26.9027,26.9103,26.8799,26.9027,148722.0
2015-11-20 10:30:00,35.38,35.39,35.33,35.34,98389.0,26.8951,26.9027,26.8571,26.8647,98389.0
2015-11-20 10:35:00,35.34,35.36,35.32,35.35,150548.0,26.8647,26.8799,26.8495,26.8723,150548.0
2015-11-20 10:40:00,35.35,35.36,35.31,35.32,250112.0,26.8723,26.8799,26.8419,26.8495,250112.0
2015-11-20 10:45:00,35.31,35.36,35.31,35.36,160596.0,26.8419,26.8799,26.8419,26.8799,160596.0
2015-11-20 10:50:00,35.36,35.38,35.35,35.37,221679.0,26.8799,26.8951,26.8723,26.8875,221679.0
2015-11-20 10:55:00,35.37,35.37,35.27,35.27,221905.0,26.8875,26.8875,26.8115,26.8115,221905.0
2015-11-20 11:00:00,35.27,35.3,35.26,35.29,277205.0,26.8115,26.8343,26.8039,26.8267,277205.0
2015-11-20 11:05:00,35.29,35.31,35.28,35.3,140836.0,26.8267,26.8419,26.8191,26.8343,140836.0
2015-11-20 11:10:00,35.3,35.31,35.29,35.3,185446.0,26.8343,26.8419,26.8267,26.8343,185446.0
2015-11-20 11:15:00,35.3,35.35,35.29,35.35,107137.0,26.8343,26.8723,26.8267,26.8723,107137.0
2015-11-20 11:20:00,35.34,35.35,35.32,35.33,76320.0,26.8647,26.8723,26.8495,26.8571,76320.0
2015-11-20 11:25:00,35.34,35.36,35.32,35.32,351215.0,26.8647,26.8799,26.8495,26.8495,351215.0
2015-11-20 11:30:00,35.33,35.34,35.29,35.31,209753.0,26.8571,26.8647,26.8267,26.8419,209753.0
2015-11-20 11:35:00,35.31,35.33,35.28,35.29,102073.0,26.8419,26.8571,26.8191,26.8267,102073.0
2015-11-20 11:40:00,35.29,35.32,35.28,35.29,132638.0,26.8267,26.8495,26.8191,26.8267,132638.0
2015-11-20 11:45:00,35.3,35.31,35.27,35.28,65548.0,26.8343,26.8419,26.8115,26.8191,65548.0
2015-11-20 11:50:00,35.27,35.29,35.23,35.23,358116.0,26.8115,26.8267,26.7811,26.7811,358116.0
2015-11-20 11:55:00,35.23,35.25,35.22,35.24,112380.0,26.7811,26.7963,26.7735,26.7887,112380.0
2015-11-20 12:00:00,35.24,35.26,35.23,35.23,142438.0,26.7887,26.8039,26.7811,26.7811,142438.0
2015-11-20 12:05:00,35.23,35.25,35.23,35.24,59239.0,26.7811,26.7963,26.7811,26.7887,59239.0
2015-11-20 12:10:00,35.24,35.25,35.2,35.2,103798.0,26.7887,26.7963,26.7583,26.7583,103798.0
2015-11-20 12:15:00,35.21,35.23,35.19,35.22,64802.0,26.7659,26.7811,26.7506,26.7735,64802.0
2015-11-20 12:20:00,35.23,35.24,35.21,35.23,121979.0,26.7811,26.7887,26.7659,26.7811,121979.0
2015-11-20 12:25:00,35.23,35.24,35.2,35.21,83934.0,26.7811,26.7887,26.7583,26.7659,83934.0
2015-11-20 12:30:00,35.22,35.23,35.2,35.22,135444.0,26.7735,26.7811,26.7583,26.7735,135444.0
2015-11-20 12:35:00,35.21,35.25,35.21,35.22,112521.0,26.7659,26.7963,26.7659,26.7735,112521.0
2015-11-20 12:40:00,35.22,35.26,35.21,35.25,88527.0,26.7735,26.8039,26.7659,26.7963,88527.0
2015-11-20 12:45:00,35.25,35.27,35.24,35.24,49518.0,26.7963,26.8115,26.7887,26.7887,49518.0
2015-11-20 12:50:00,35.24,35.26,35.23,35.25,135667.0,26.7887,26.8039,26.7811,26.7963,135667.0
2015-11-20 12:55:00,35.25,35.27,35.25,35.25,39947.0,26.7963,26.8115,26.7963,26.7963,39947.0
2015-11-20 13:00:00,35.26,35.3,35.25,35.29,42252.0,26.8039,26.8343,26.7963,26.8267,42252.0
2015-11-20 13:05:00,35.29,35.31,35.27,35.3,82218.0,26.8267,26.8419,26.8115,26.8343,82218.0
2015-11-20 13:10:00,35.31,35.31,35.26,35.27,107316.0,26.8419,26.8419,26.8039,26.8115,107316.0
2015-11-20 13:15:00,35.27,35.28,35.26,35.28,54072.0,26.8115,26.8191,26.8039,26.8191,54072.0
2015-11-20 13:20:00,35.28,35.29,35.26,35.29,76930.0,26.8191,26.8267,26.8039,26.8267,76930.0
2015-11-20 13:25:00,35.29,35.3,35.26,35.27,73399.0,26.8267,26.8343,26.8039,26.8115,73399.0
2015-11-20 13:30:00,35.27,35.27,35.24,35.25,177257.0,26.8115,26.8115,26.7887,26.7963,177257.0
2015-11-20 13:35:00,35.25,35.25,35.22,35.24,101370.0,26.7963,26.7963,26.7735,26.7887,101370.0
2015-11-20 13:40:00,35.25,35.27,35.24,35.25,80811.0,26.7963,26.8115,26.7887,26.7963,80811.0
2015-11-20 13:45:00,35.25,35.27,35.25,35.27,52439.0,26.7963,26.8115,26.7963,26.8115,52439.0
2015-11-20 13:50:00,35.27,35.28,35.24,35.27,66504.0,26.8115,26.8191,26.7887,26.8115,66504.0
2015-11-20 13:55:00,35.27,35.28,35.25,35.27,121837.0,26.8115,26.8191,26.7963,26.8115,121837.0
2015-11-20 14:00:00,35.27,35.28,35.26,35.26,43983.0,26.8115,26.8191,26.8039,26.8039,43983.0
2015-11-20 14:05:00,35.26,35.3,35.26,35.29,117623.0,26.8039,26.8343,26.8039,26.8267,117623.0
2015-11-20 14:10:00,35.3,35.3,35.26,35.27,76139.0,26.8343,26.8343,26.8039,26.8115,76139.0
2015-11-20 14:15:00,35.27,35.28,35.25,35.28,112345.0,26.8115,26.8191,26.7963,26.8191,112345.0
2015-11-20 14:20:00,35.28,35.28,35.22,35.23,147620.0,26.8191,26.8191,26.7735,26.7811,147620.0
2015-11-20 14:25:00,35.23,35.23,35.2,35.21,66526.0,26.7811,26.7811,26.7583,26.7659,66526.0
2015-11-20 14:30:00,35.2,35.23,35.19,35.21,95840.0,26.7583,26.7811,26.7506,26.7659,95840.0
2015-11-20 14:35:00,35.21,35.23,35.2,35.22,107487.0,26.7659,26.7811,26.7583,26.7735,107487.0
2015-11-20 14:40:00,35.22,35.23,35.2,35.22,100608.0,26.7735,26.7811,26.7583,26.7735,100608.0
2015-11-20 14:45:00,35.21,35.23,35.21,35.22,111489.0,26.7659,26.7811,26.7659,26.7735,111489.0
2015-11-20 14:50:00,35.21,35.23,35.21,35.21,53127.0,26.7659,26.7811,26.7659,26.7659,53127.0
2015-11-20 14:55:00,35.22,35.22,35.16,35.17,93199.0,26.7735,26.7735,26.7278,26.7354,93199.0
2015-11-20 15:00:00,35.16,35.2,35.16,35.17,202519.0,26.7278,26.7583,26.7278,26.7354,202519.0
2015-11-20 15:05:00,35.17,35.18,35.14,35.17,68967.0,26.7354,26.743,26.7126,26.7354,68967.0
2015-11-20 15:10:00,35.16,35.21,35.16,35.2,110703.0,26.7278,26.7659,26.7278,26.7583,110703.0
2015-11-20 15:15:00,35.2,35.23,35.19,35.23,148427.0,26.7583,26.7811,26.7506,26.7811,148427.0
2015-11-20 15:20:00,35.22,35.24,35.2,35.22,162188.0,26.7735,26.7887,26.7583,26.7735,162188.0
2015-11-20 15:25:00,35.21,35.23,35.2,35.22,98432.0,26.7659,26.7811,26.7583,26.7735,98432.0
2015-11-20 15:30:00,35.22,35.24,35.21,35.22,120170.0,26.7735,26.7887,26.7659,26.7735,120170.0
2015-11-20 15:35:00,35.23,35.24,35.21,35.23,121291.0,26.7811,26.7887,26.7659,26.7811,121291.0
2015-11-20 15:40:00,35.23,35.24,35.22,35.24,196971.0,26.7811,26.7887,26.7735,26.7887,196971.0
2015-11-20 15:45:00,35.24,35.26,35.23,35.25,240828.0,26.7887,26.8039,26.7811,26.7963,240828.0
2015-11-20 15:50:00,35.25,35.27,35.24,35.25,367086.0,26.7963,26.8115,26.7887,26.7963,367086.0
2015-11-20 15:55:00,35.25,35.27,35.22,35.23,499597.0,26.7963,26.8115,26.7735,26.7811,499597.0
2015-11-23 09:30:00,35.08,35.15,35.06,35.1,366453.0,26.667,26.7202,26.6518,26.6822,366453.0
2015-11-23 09:35:00,35.09,35.14,35.08,35.1,347294.0,26.6746,26.7126,26.667,26.6822,347294.0
2015-11-23 09:40:00,35.09,35.13,35.09,35.12,148270.0,26.6746,26.705,26.6746,26.6974,148270.0
2015-11-23 09:45:00,35.13,35.18,35.12,35.17,228413.0,26.705,26.743,26.6974,26.7354,228413.0
2015-11-23 09:50:00,35.16,35.17,35.1,35.11,162457.0,26.7278,26.7354,26.6822,26.6898,162457.0
2015-11-23 09:55:00,35.1,35.11,35.05,35.05,219950.0,26.6822,26.6898,26.6442,26.6442,219950.0
2015-11-23 10:00:00,35.06,35.09,35.02,35.02,123901.0,26.6518,26.6746,26.6214,26.6214,123901.0
2015-11-23 10:05:00,35.02,35.07,35.02,35.07,168360.0,26.6214,26.6594,26.6214,26.6594,168360.0
2015-11-23 10:10:00,35.07,35.11,35.05,35.1,127582.0,26.6594,26.6898,26.6442,26.6822,127582.0
2015-11-23 10:15:00,35.09,35.14,35.09,35.14,231746.0,26.6746,26.7126,26.6746,26.7126,231746.0
2015-11-23 10:20:00,35.14,35.15,35.1,35.13,346580.0,26.7126,26.7202,26.6822,26.705,346580.0
2015-11-23 10:25:00,35.14,35.14,35.09,35.12,284037.0,26.7126,26.7126,26.6746,26.6974,284037.0
2015-11-23 10:30:00,35.11,35.13,35.08,35.09,143723.0,26.6898,26.705,26.667,26.6746,143723.0
2015-11-23 10:35:00,35.09,35.11,35.08,35.09,143890.0,26.6746,26.6898,26.667,26.6746,143890.0
2015-11-23 10:40:00,35.09,35.11,35.07,35.1,137239.0,26.6746,26.6898,26.6594,26.6822,137239.0
2015-11-23 10:45:00,35.11,35.12,35.08,35.11,223195.0,26.6898,26.6974,26.667,26.6898,223195.0
2015-11-23 10:50:00,35.12,35.13,35.09,35.1,237537.0,26.6974,26.705,26.6746,26.6822,237537.0
2015-11-23 10:55:00,35.1,35.15,35.1,35.13,87016.0,26.6822,26.7202,26.6822,26.705,87016.0
2015-11-23 11:00:00,35.14,35.14,35.11,35.12,119709.0,26.7126,26.7126,26.6898,26.6974,119709.0
2015-11-23 11:05:00,35.11,35.15,35.1,35.15,119115.0,26.6898,26.7202,26.6822,26.7202,119115.0
2015-11-23 11:10:00,35.15,35.16,35.12,35.13,125690.0,26.7202,26.7278,26.6974,26.705,125690.0
2015-11-23 11:15:00,35.14,35.14,35.11,35.11,119105.0,26.7126,26.7126,26.6898,26.6898,119105.0
2015-11-23 11:20:00,35.11,35.12,35.09,35.11,96091.0,26.6898,26.6974,26.6746,26.6898,96091.0
2015-11-23 11:25:00,35.1,35.12,35.09,35.12,96533.0,26.6822,26.6974,26.6746,26.6974,96533.0
2015-11-23 11:30:00,35.11,35.12,35.08,35.08,109441.0,26.6898,26.6974,26.667,26.667,109441.0
2015-11-23 11:35:00,35.08,35.1,35.07,35.07,112036.0,26.667,26.6822,26.6594,26.6594,112036.0
2015-11-23 11:40:00,35.07,35.12,35.06,35.11,124607.0,26.6594,26.6974,26.6518,26.6898,124607.0
2015-11-23 11:45:00,35.1,35.11,35.07,35.08,179356.0,26.6822,26.6898,26.6594,26.667,179356.0
2015-11-23 11:50:00,35.08,35.1,35.07,35.1,75880.0,26.667,26.6822,26.6594,26.6822,75880.0
2015-11-23 11:55:00,35.1,35.11,35.09,35.09,75495.0,26.6822,26.6898,26.6746,26.6746,75495.0
2015-11-23 12:00:00,35.09,35.11,35.08,35.08,75567.0,26.6746,26.6898,26.667,26.667,75567.0
2015-11-23 12:05:00,35.09,35.09,35.06,35.08,123846.0,26.6746,26.6746,26.6518,26.667,123846.0
2015-11-23 12:10:00,35.08,35.1,35.08,35.09,48500.0,26.667,26.6822,26.667,26.6746,48500.0
2015-11-23 12:15:00,35.08,35.09,35.04,35.06,77411.0,26.667,26.6746,26.6366,26.6518,77411.0
2015-11-23 12:20:00,35.05,35.08,35.05,35.05,69042.0,26.6442,26.667,26.6442,26.6442,69042.0
2015-11-23 12:25:00,35.06,35.08,35.05,35.06,89951.0,26.6518,26.667,26.6442,26.6518,89951.0
2015-11-23 12:30:00,35.06,35.06,35.04,35.05,74969.0,26.6518,26.6518,26.6366,26.6442,74969.0
2015-11-23 12:35:00,35.05,35.06,35.03,35.05,103279.0,26.6442,26.6518,26.629,26.6442,103279.0
2015-11-23 12:40:00,35.05,35.06,35.02,35.04,87223.0,26.6442,26.6518,26.6214,26.6366,87223.0
2015-11-23 12:45:00,35.04,35.04,35.01,35.04,138114.0,26.6366,26.6366,26.6138,26.6366,138114.0
2015-11-23 12:50:00,35.04,35.04,35.02,35.03,88919.0,26.6366,26.6366,26.6214,26.629,88919.0
2015-11-23 12:55:00,35.02,35.04,35.02,35.03,82331.0,26.6214,26.6366,26.6214,26.629,82331.0
2015-11-23 13:00:00,35.02,35.05,35.02,35.04,100511.0,26.6214,26.6442,26.6214,26.6366,100511.0
2015-11-23 13:05:00,35.04,35.05,35.01,35.02,166952.0,26.6366,26.6442,26.6138,26.6214,166952.0
2015-11-23 13:10:00,35.02,35.03,34.99,35.01,116953.0,26.6214,26.629,26.5986,26.6138,116953.0
2015-11-23 13:15:00,35.01,35.03,35.0,35.03,135173.0,26.6138,26.629,26.6062,26.629,135173.0
2015-11-23 13:20:00,35.03,35.03,35.01,35.01,92122.0,26.629,26.629,26.6138,26.6138,92122.0
2015-11-23 13:25:00,35.01,35.03,35.0,35.02,86334.0,26.6138,26.629,26.6062,26.6214,86334.0
2015-11-23 13:30:00,35.03,35.03,34.99,35.01,88662.0,26.629,26.629,26.5986,26.6138,88662.0
2015-11-23 13:35:00,35.0,35.03,35.0,35.03,226966.0,26.6062,26.629,26.6062,26.629,226966.0
2015-11-23 13:40:00,35.02,35.03,35.0,35.01,76767.0,26.6214,26.629,26.6062,26.6138,76767.0
2015-11-23 13:45:00,35.01,35.02,34.99,34.99,130617.0,26.6138,26.6214,26.5986,26.5986,130617.0
2015-11-23 13:50:00,34.99,35.0,34.98,35.0,66560.0,26.5986,26.6062,26.591,26.6062,66560.0
2015-11-23 13:55:00,35.0,35.0,34.96,34.97,125886.0,26.6062,26.6062,26.5758,26.5834,125886.0
2015-11-23 14:00:00,34.97,34.98,34.93,34.94,284590.0,26.5834,26.591,26.553,26.5606,284590.0
2015-11-23 14:05:00,34.95,34.95,34.9,34.91,300652.0,26.5682,26.5682,26.5302,26.5378,300652.0
2015-11-23 14:10:00,34.9,34.93,34.87,34.93,4527530.0,26.5302,26.553,26.5074,26.553,4527530.0
2015-11-23 14:15:00,34.93,34.94,34.91,34.91,129594.0,26.553,26.5606,26.5378,26.5378,129594.0
2015-11-23 14:20:00,34.91,34.91,34.87,34.89,315673.0,26.5378,26.5378,26.5074,26.5226,315673.0
2015-11-23 14:25:00,34.89,34.89,34.87,34.89,395723.0,26.5226,26.5226,26.5074,26.5226,395723.0
2015-11-23 14:30:00,34.89,34.91,34.88,34.9,146548.0,26.5226,26.5378,26.515,26.5302,146548.0
2015-11-23 14:35:00,34.9,34.9,34.85,34.86,1064761.0,26.5302,26.5302,26.4922,26.4998,1064761.0
2015-11-23 14:40:00,34.86,34.89,34.86,34.88,123381.0,26.4998,26.5226,26.4998,26.515,123381.0
2015-11-23 14:45:00,34.89,34.9,34.88,34.9,63090.0,26.5226,26.5302,26.515,26.5302,63090.0
2015-11-23 14:50:00,34.9,34.92,34.89,34.92,402003.0,26.5302,26.5454,26.5226,26.5454,402003.0
2015-11-23 14:55:00,34.92,34.93,34.91,34.92,397862.0,26.5454,26.553,26.5378,26.5454,397862.0
2015-11-23 15:00:00,34.92,34.93,34.9,34.9,263467.0,26.5454,26.553,26.5302,26.5302,263467.0
2015-11-23 15:05:00,34.91,34.93,34.9,34.92,389996.0,26.5378,26.553,26.5302,26.5454,389996.0
2015-11-23 15:10:00,34.92,34.94,34.92,34.94,421762.0,26.5454,26.5606,26.5454,26.5606,421762.0
2015-11-23 15:15:00,34.94,34.94,34.91,34.92,314954.0,26.5606,26.5606,26.5378,26.5454,314954.0
2015-11-23 15:20:00,34.92,34.95,34.92,34.95,150274.0,26.5454,26.5682,26.5454,26.5682,150274.0
2015-11-23 15:25:00,34.94,34.96,34.94,34.96,121772.0,26.5606,26.5758,26.5606,26.5758,121772.0
2015-11-23 15:30:00,34.96,34.98,34.96,34.98,339422.0,26.5758,26.591,26.5758,26.591,339422.0
2015-11-23 15:35:00,34.98,34.99,34.96,34.96,440404.0,26.591,26.5986,26.5758,26.5758,440404.0
2015-11-23 15:40:00,34.97,34.97,34.93,34.93,304985.0,26.5834,26.5834,26.553,26.553,304985.0
2015-11-23 15:45:00,34.94,34.94,34.93,34.93,202956.0,26.5606,26.5606,26.553,26.553,202956.0
2015-11-23 15:50:00,34.94,34.94,34.91,34.93,290400.0,26.5606,26.5606,26.5378,26.553,290400.0
2015-11-23 15:55:00,34.94,34.94,34.91,34.91,392524.0,26.5606,26.5606,26.5378,26.5378,392524.0
2015-11-24 09:30:00,34.7,34.76,34.66,34.74,430482.0,26.3782,26.4238,26.3478,26.4086,430482.0
2015-11-24 09:35:00,34.75,34.82,34.75,34.82,288562.0,26.4162,26.4694,26.4162,26.4694,288562.0
2015-11-24 09:40:00,34.82,34.83,34.8,34.82,237700.0,26.4694,26.477,26.4542,26.4694,237700.0
2015-11-24 09:45:00,34.83,34.84,34.78,34.79,132534.0,26.477,26.4846,26.439,26.4466,132534.0
2015-11-24 09:50:00,34.79,34.83,34.78,34.81,148944.0,26.4466,26.477,26.439,26.4618,148944.0
2015-11-24 09:55:00,34.8,34.81,34.75,34.75,166233.0,26.4542,26.4618,26.4162,26.4162,166233.0
2015-11-24 10:00:00,34.76,34.76,34.71,34.72,219127.0,26.4238,26.4238,26.3858,26.3934,219127.0
2015-11-24 10:05:00,34.72,34.73,34.69,34.7,233583.0,26.3934,26.401,26.3706,26.3782,233583.0
2015-11-24 10:10:00,34.7,34.73,34.66,34.66,401265.0,26.3782,26.401,26.3478,26.3478,401265.0
2015-11-24 10:15:00,34.66,34.67,34.64,34.66,193081.0,26.3478,26.3554,26.3326,26.3478,193081.0
2015-11-24 10:20:00,34.65,34.7,34.64,34.68,126834.0,26.3402,26.3782,26.3326,26.363,126834.0
2015-11-24 10:25:00,34.68,34.68,34.64,34.65,162517.0,26.363,26.363,26.3326,26.3402,162517.0
2015-11-24 10:30:00,34.64,34.65,34.62,34.64,174182.0,26.3326,26.3402,26.3173,26.3326,174182.0
2015-11-24 10:35:00,34.64,34.67,34.64,34.66,176335.0,26.3326,26.3554,26.3326,26.3478,176335.0
2015-11-24 10:40:00,34.66,34.68,34.62,34.62,128588.0,26.3478,26.363,26.3173,26.3173,128588.0
2015-11-24 10:45:00,34.62,34.63,34.58,34.6,242293.0,26.3173,26.325,26.2869,26.3021,242293.0
2015-11-24 10:50:00,34.61,34.65,34.59,34.64,168642.0,26.3097,26.3402,26.2945,26.3326,168642.0
2015-11-24 10:55:00,34.64,34.68,34.63,34.65,374527.0,26.3326,26.363,26.325,26.3402,374527.0
2015-11-24 11:00:00,34.65,34.66,34.62,34.66,330158.0,26.3402,26.3478,26.3173,26.3478,330158.0
2015-11-24 11:05:00,34.66,34.72,34.66,34.72,223496.0,26.3478,26.3934,26.3478,26.3934,223496.0
2015-11-24 11:10:00,34.71,34.74,34.7,34.73,734189.0,26.3858,26.4086,26.3782,26.401,734189.0
2015-11-24 11:15:00,34.74,34.75,34.71,34.72,726547.0,26.4086,26.4162,26.3858,26.3934,726547.0
2015-11-24 11:20:00,34.72,34.77,34.7,34.76,436557.0,26.3934,26.4314,26.3782,26.4238,436557.0
2015-11-24 11:25:00,34.77,34.81,34.76,34.81,294853.0,26.4314,26.4618,26.4238,26.4618,294853.0
2015-11-24 11:30:00,34.81,34.86,34.81,34.84,347761.0,26.4618,26.4998,26.4618,26.4846,347761.0
2015-11-24 11:35:00,34.86,34.88,34.83,34.86,292526.0,26.4998,26.515,26.477,26.4998,292526.0
2015-11-24 11:40:00,34.86,34.87,34.84,34.86,210983.0,26.4998,26.5074,26.4846,26.4998,210983.0
2015-11-24 11:45:00,34.86,34.88,34.83,34.85,259951.0,26.4998,26.515,26.477,26.4922,259951.0
2015-11-24 11:50:00,34.85,34.91,34.84,34.88,274902.0,26.4922,26.5378,26.4846,26.515,274902.0
2015-11-24 11:55:00,34.87,34.91,34.87,34.88,132829.0,26.5074,26.5378,26.5074,26.515,132829.0
2015-11-24 12:00:00,34.89,34.95,34.89,34.93,121763.0,26.5226,26.5682,26.5226,26.553,121763.0
2015-11-24 12:05:00,34.93,34.96,34.92,34.93,233673.0,26.553,26.5758,26.5454,26.553,233673.0
2015-11-24 12:10:00,34.93,34.95,34.92,34.93,89281.0,26.553,26.5682,26.5454,26.553,89281.0
2015-11-24 12:15:00,34.93,34.94,34.88,34.89,175583.0,26.553,26.5606,26.515,26.5226,175583.0
2015-11-24 12:20:00,34.89,34.91,34.87,34.89,183440.0,26.5226,26.5378,26.5074,26.5226,183440.0
2015-11-24 12:25:00,34.89,34.91,34.87,34.91,260207.0,26.5226,26.5378,26.5074,26.5378,260207.0
2015-11-24 12:30:00,34.9,34.92,34.89,34.92,271363.0,26.5302,26.5454,26.5226,26.5454,271363.0
2015-11-24 12:35:00,34.92,34.94,34.91,34.93,118312.0,26.5454,26.5606,26.5378,26.553,118312.0
2015-11-24 12:40:00,34.93,34.94,34.91,34.93,97604.0,26.553,26.5606,26.5378,26.553,97604.0
2015-11-24 12:45:00,34.93,34.93,34.9,34.91,175876.0,26.553,26.553,26.5302,26.5378,175876.0
2015-11-24 12:50:00,34.92,34.94,34.91,34.93,94607.0,26.5454,26.5606,26.5378,26.553,94607.0
2015-11-24 12:55:00,34.94,34.95,34.92,34.94,60477.0,26.5606,26.5682,26.5454,26.5606,60477.0
2015-11-24 13:00:00,34.94,35.0,34.93,34.99,144519.0,26.5606,26.6062,26.553,26.5986,144519.0
2015-11-24 13:05:00,34.99,35.02,34.98,35.01,158762.0,26.5986,26.6214,26.591,26.6138,158762.0
2015-11-24 13:10:00,35.01,35.02,34.97,34.99,144290.0,26.6138,26.6214,26.5834,26.5986,144290.0
2015-11-24 13:15:00,34.98,34.99,34.96,34.96,153118.0,26.591,26.5986,26.5758,26.5758,153118.0
2015-11-24 13:20:00,34.96,35.03,34.96,34.99,106763.0,26.5758,26.629,26.5758,26.5986,106763.0
2015-11-24 13:25:00,35.0,35.06,34.99,35.05,185807.0,26.6062,26.6518,26.5986,26.6442,185807.0
2015-11-24 13:30:00,35.06,35.08,35.05,35.07,108659.0,26.6518,26.667,26.6442,26.6594,108659.0
2015-11-24 13:35:00,35.06,35.08,35.04,35.06,135893.0,26.6518,26.667,26.6366,26.6518,135893.0
2015-11-24 13:40:00,35.07,35.08,35.05,35.07,333735.0,26.6594,26.667,26.6442,26.6594,333735.0
2015-11-24 13:45:00,35.07,35.08,35.04,35.06,144848.0,26.6594,26.667,26.6366,26.6518,144848.0
2015-11-24 13:50:00,35.06,35.06,35.03,35.04,80620.0,26.6518,26.6518,26.629,26.6366,80620.0
2015-11-24 13:55:00,35.05,35.05,35.02,35.02,106070.0,26.6442,26.6442,26.6214,26.6214,106070.0
2015-11-24 14:00:00,35.02,35.04,35.02,35.04,92315.0,26.6214,26.6366,26.6214,26.6366,92315.0
2015-11-24 14:05:00,35.04,35.08,35.03,35.04,159426.0,26.6366,26.667,26.629,26.6366,159426.0
2015-11-24 14:10:00,35.03,35.04,34.95,34.95,229234.0,26.629,26.6366,26.5682,26.5682,229234.0
2015-11-24 14:15:00,34.95,34.99,34.94,34.97,181974.0,26.5682,26.5986,26.5606,26.5834,181974.0
2015-11-24 14:20:00,34.97,34.98,34.95,34.97,183898.0,26.5834,26.591,26.5682,26.5834,183898.0
2015-11-24 14:25:00,34.96,35.0,34.96,34.98,432068.0,26.5758,26.6062,26.5758,26.591,432068.0
2015-11-24 14:30:00,34.98,35.01,34.95,35.01,180717.0,26.591,26.6138,26.5682,26.6138,180717.0
2015-11-24 14:35:00,35.01,35.03,35.0,35.0,119628.0,26.6138,26.629,26.6062,26.6062,119628.0
2015-11-24 14:40:00,35.01,35.02,35.0,35.01,99357.0,26.6138,26.6214,26.6062,26.6138,99357.0
2015-11-24 14:45:00,35.02,35.03,35.01,35.02,87889.0,26.6214,26.629,26.6138,26.6214,87889.0
2015-11-24 14:50:00,35.02,35.04,35.01,35.04,127215.0,26.6214,26.6366,26.6138,26.6366,127215.0
2015-11-24 14:55:00,35.04,35.05,35.03,35.04,74036.0,26.6366,26.6442,26.629,26.6366,74036.0
2015-11-24 15:00:00,35.03,35.04,35.0,35.02,293609.0,26.629,26.6366,26.6062,26.6214,293609.0
2015-11-24 15:05:00,35.01,35.05,35.0,35.04,139106.0,26.6138,26.6442,26.6062,26.6366,139106.0
2015-11-24 15:10:00,35.04,35.06,35.03,35.05,183455.0,26.6366,26.6518,26.629,26.6442,183455.0
2015-11-24 15:15:00,35.04,35.08,35.03,35.05,214587.0,26.6366,26.667,26.629,26.6442,214587.0
2015-11-24 15:20:00,35.04,35.05,35.0,35.0,147569.0,26.6366,26.6442,26.6062,26.6062,147569.0
2015-11-24 15:25:00,35.0,35.01,34.97,34.97,172684.0,26.6062,26.6138,26.5834,26.5834,172684.0
2015-11-24 15:30:00,34.98,35.0,34.97,34.99,271370.0,26.591,26.6062,26.5834,26.5986,271370.0
2015-11-24 15:35:00,35.0,35.01,34.96,34.98,229385.0,26.6062,26.6138,26.5758,26.591,229385.0
2015-11-24 15:40:00,34.98,35.0,34.96,34.99,172364.0,26.591,26.6062,26.5758,26.5986,172364.0
2015-11-24 15:45:00,34.99,34.99,34.94,34.98,758992.0,26.5986,26.5986,26.5606,26.591,758992.0
2015-11-24 15:50:00,34.97,34.98,34.96,34.97,420554.0,26.5834,26.591,26.5758,26.5834,420554.0
2015-11-24 15:55:00,34.97,35.01,34.96,35.01,665721.0,26.5834,26.6138,26.5758,26.6138,665721.0
2015-11-25 09:30:00,34.81,34.81,34.71,34.73,612103.0,26.4618,26.4618,26.3858,26.401,612103.0
2015-11-25 09:35:00,34.72,34.73,34.66,34.68,450051.0,26.3934,26.401,26.3478,26.363,450051.0
2015-11-25 09:40:00,34.67,34.68,34.62,34.64,234765.0,26.3554,26.363,26.3173,26.3326,234765.0
2015-11-25 09:45:00,34.64,34.65,34.6,34.63,375273.0,26.3326,26.3402,26.3021,26.325,375273.0
2015-11-25 09:50:00,34.63,34.66,34.61,34.65,230817.0,26.325,26.3478,26.3097,26.3402,230817.0
2015-11-25 09:55:00,34.65,34.69,34.64,34.69,314776.0,26.3402,26.3706,26.3326,26.3706,314776.0
2015-11-25 10:00:00,34.68,34.69,34.64,34.66,194085.0,26.363,26.3706,26.3326,26.3478,194085.0
2015-11-25 10:05:00,34.66,34.68,34.64,34.65,960721.0,26.3478,26.363,26.3326,26.3402,960721.0
2015-11-25 10:10:00,34.64,34.68,34.64,34.68,322955.0,26.3326,26.363,26.3326,26.363,322955.0
2015-11-25 10:15:00,34.68,34.69,34.66,34.68,354884.0,26.363,26.3706,26.3478,26.363,354884.0
2015-11-25 10:20:00,34.69,34.7,34.67,34.68,146992.0,26.3706,26.3782,26.3554,26.363,146992.0
2015-11-25 10:25:00,34.68,34.68,34.63,34.65,260828.0,26.363,26.363,26.325,26.3402,260828.0
2015-11-25 10:30:00,34.64,34.73,34.63,34.72,155154.0,26.3326,26.401,26.325,26.3934,155154.0
2015-11-25 10:35:00,34.72,34.73,34.69,34.71,111572.0,26.3934,26.401,26.3706,26.3858,111572.0
2015-11-25 10:40:00,34.71,34.73,34.7,34.7,84577.0,26.3858,26.401,26.3782,26.3782,84577.0
2015-11-25 10:45:00,34.71,34.73,34.71,34.73,135251.0,26.3858,26.401,26.3858,26.401,135251.0
2015-11-25 10:50:00,34.73,34.74,34.7,34.7,61395.0,26.401,26.4086,26.3782,26.3782,61395.0
2015-11-25 10:55:00,34.71,34.72,34.68,34.69,130851.0,26.3858,26.3934,26.363,26.3706,130851.0
2015-11-25 11:00:00,34.69,34.69,34.67,34.69,118147.0,26.3706,26.3706,26.3554,26.3706,118147.0
2015-11-25 11:05:00,34.69,34.71,34.68,34.7,87022.0,26.3706,26.3858,26.363,26.3782,87022.0
2015-11-25 11:10:00,34.7,34.7,34.66,34.67,139978.0,26.3782,26.3782,26.3478,26.3554,139978.0
2015-11-25 11:15:00,34.68,34.71,34.67,34.71,90910.0,26.363,26.3858,26.3554,26.3858,90910.0
2015-11-25 11:20:00,34.7,34.72,34.7,34.71,58338.0,26.3782,26.3934,26.3782,26.3858,58338.0
2015-11-25 11:25:00,34.7,34.72,34.69,34.7,122430.0,26.3782,26.3934,26.3706,26.3782,122430.0
2015-11-25 11:30:00,34.69,34.71,34.68,34.7,89906.0,26.3706,26.3858,26.363,26.3782,89906.0
2015-11-25 11:35:00,34.71,34.73,34.7,34.7,90161.0,26.3858,26.401,26.3782,26.3782,90161.0
2015-11-25 11:40:00,34.7,34.72,34.69,34.71,182039.0,26.3782,26.3934,26.3706,26.3858,182039.0
2015-11-25 11:45:00,34.7,34.71,34.69,34.7,135053.0,26.3782,26.3858,26.3706,26.3782,135053.0
2015-11-25 11:50:00,34.7,34.73,34.69,34.72,99519.0,26.3782,26.401,26.3706,26.3934,99519.0
2015-11-25 11:55:00,34.73,34.75,34.72,34.72,120829.0,26.401,26.4162,26.3934,26.3934,120829.0
2015-11-25 12:00:00,34.72,34.74,34.72,34.73,85917.0,26.3934,26.4086,26.3934,26.401,85917.0
2015-11-25 12:05:00,34.73,34.75,34.72,34.74,80760.0,26.401,26.4162,26.3934,26.4086,80760.0
2015-11-25 12:10:00,34.75,34.75,34.72,34.73,115217.0,26.4162,26.4162,26.3934,26.401,115217.0
2015-11-25 12:15:00,34.74,34.75,34.71,34.75,116363.0,26.4086,26.4162,26.3858,26.4162,116363.0
2015-11-25 12:20:00,34.74,34.77,34.74,34.77,349821.0,26.4086,26.4314,26.4086,26.4314,349821.0
2015-11-25 12:25:00,34.77,34.77,34.74,34.75,45032.0,26.4314,26.4314,26.4086,26.4162,45032.0
2015-11-25 12:30:00,34.75,34.76,34.73,34.76,121586.0,26.4162,26.4238,26.401,26.4238,121586.0
2015-11-25 12:35:00,34.76,34.76,34.73,34.73,81939.0,26.4238,26.4238,26.401,26.401,81939.0
2015-11-25 12:40:00,34.73,34.74,34.72,34.73,139255.0,26.401,26.4086,26.3934,26.401,139255.0
2015-11-25 12:45:00,34.73,34.73,34.71,34.71,33191.0,26.401,26.401,26.3858,26.3858,33191.0
2015-11-25 12:50:00,34.72,34.73,34.71,34.72,148466.0,26.3934,26.401,26.3858,26.3934,148466.0
2015-11-25 12:55:00,34.71,34.73,34.71,34.71,91263.0,26.3858,26.401,26.3858,26.3858,91263.0
2015-11-25 13:00:00,34.72,34.72,34.7,34.71,81374.0,26.3934,26.3934,26.3782,26.3858,81374.0
2015-11-25 13:05:00,34.71,34.72,34.7,34.7,145221.0,26.3858,26.3934,26.3782,26.3782,145221.0
2015-11-25 13:10:00,34.7,34.71,34.68,34.7,108854.0,26.3782,26.3858,26.363,26.3782,108854.0
2015-11-25 13:15:00,34.7,34.71,34.68,34.68,88674.0,26.3782,26.3858,26.363,26.363,88674.0
2015-11-25 13:20:00,34.69,34.71,34.68,34.7,91438.0,26.3706,26.3858,26.363,26.3782,91438.0
2015-11-25 13:25:00,34.7,34.71,34.69,34.71,43941.0,26.3782,26.3858,26.3706,26.3858,43941.0
2015-11-25 13:30:00,34.7,34.72,34.69,34.7,77073.0,26.3782,26.3934,26.3706,26.3782,77073.0
2015-11-25 13:35:00,34.69,34.71,34.69,34.7,96112.0,26.3706,26.3858,26.3706,26.3782,96112.0
2015-11-25 13:40:00,34.7,34.7,34.66,34.69,80353.0,26.3782,26.3782,26.3478,26.3706,80353.0
2015-11-25 13:45:00,34.68,34.69,34.67,34.69,57564.0,26.363,26.3706,26.3554,26.3706,57564.0
2015-11-25 13:50:00,34.69,34.7,34.67,34.7,64645.0,26.3706,26.3782,26.3554,26.3782,64645.0
2015-11-25 13:55:00,34.7,34.71,34.69,34.7,132577.0,26.3782,26.3858,26.3706,26.3782,132577.0
2015-11-25 14:00:00,34.7,34.72,34.69,34.7,77007.0,26.3782,26.3934,26.3706,26.3782,77007.0
2015-11-25 14:05:00,34.7,34.71,34.68,34.69,64441.0,26.3782,26.3858,26.363,26.3706,64441.0
2015-11-25 14:10:00,34.69,34.7,34.69,34.69,151183.0,26.3706,26.3782,26.3706,26.3706,151183.0
2015-11-25 14:15:00,34.7,34.72,34.69,34.72,116340.0,26.3782,26.3934,26.3706,26.3934,116340.0
2015-11-25 14:20:00,34.71,34.73,34.71,34.72,54332.0,26.3858,26.401,26.3858,26.3934,54332.0
2015-11-25 14:25:00,34.72,34.76,34.71,34.73,111725.0,26.3934,26.4238,26.3858,26.401,111725.0
2015-11-25 14:30:00,34.73,34.74,34.72,34.72,76495.0,26.401,26.4086,26.3934,26.3934,76495.0
2015-11-25 14:35:00,34.73,34.73,34.71,34.73,118119.0,26.401,26.401,26.3858,26.401,118119.0
2015-11-25 14:40:00,34.72,34.73,34.72,34.73,77922.0,26.3934,26.401,26.3934,26.401,77922.0
2015-11-25 14:45:00,34.72,34.73,34.71,34.72,68285.0,26.3934,26.401,26.3858,26.3934,68285.0
2015-11-25 14:50:00,34.72,34.72,34.71,34.71,35804.0,26.3934,26.3934,26.3858,26.3858,35804.0
2015-11-25 14:55:00,34.71,34.72,34.7,34.71,65134.0,26.3858,26.3934,26.3782,26.3858,65134.0
2015-11-25 15:00:00,34.71,34.73,34.71,34.72,96400.0,26.3858,26.401,26.3858,26.3934,96400.0
2015-11-25 15:05:00,34.73,34.73,34.72,34.72,71737.0,26.401,26.401,26.3934,26.3934,71737.0
2015-11-25 15:10:00,34.73,34.74,34.72,34.74,75275.0,26.401,26.4086,26.3934,26.4086,75275.0
2015-11-25 15:15:00,34.75,34.75,34.72,34.75,119465.0,26.4162,26.4162,26.3934,26.4162,119465.0
2015-11-25 15:20:00,34.75,34.76,34.74,34.76,56282.0,26.4162,26.4238,26.4086,26.4238,56282.0
2015-11-25 15:25:00,34.76,34.8,34.75,34.8,1911610.0,26.4238,26.4542,26.4162,26.4542,1911610.0
2015-11-25 15:30:00,34.8,34.8,34.77,34.79,393501.0,26.4542,26.4542,26.4314,26.4466,393501.0
2015-11-25 15:35:00,34.79,34.79,34.76,34.77,415101.0,26.4466,26.4466,26.4238,26.4314,415101.0
2015-11-25 15:40:00,34.77,34.78,34.77,34.77,109067.0,26.4314,26.439,26.4314,26.4314,109067.0
2015-11-25 15:45:00,34.77,34.78,34.77,34.78,171745.0,26.4314,26.439,26.4314,26.439,171745.0
2015-11-25 15:50:00,34.78,34.78,34.75,34.76,291433.0,26.439,26.439,26.4162,26.4238,291433.0
2015-11-25 15:55:00,34.76,34.76,34.74,34.76,393881.0,26.4238,26.4238,26.4086,26.4238,393881.0
2015-11-27 09:30:00,34.27,34.33,34.17,34.19,1132712.0,26.0513,26.0969,25.9753,25.9905,1132712.0
2015-11-27 09:35:00,34.19,34.2,34.15,34.19,1025411.0,25.9905,25.9981,25.9601,25.9905,1025411.0
2015-11-27 09:40:00,34.19,34.2,34.15,34.15,759299.0,25.9905,25.9981,25.9601,25.9601,759299.0
2015-11-27 09:45:00,34.15,34.15,34.11,34.12,499973.0,25.9601,25.9601,25.9297,25.9373,499973.0
2015-11-27 09:50:00,34.11,34.12,34.09,34.1,662043.0,25.9297,25.9373,25.9145,25.9221,662043.0
2015-11-27 09:55:00,34.1,34.11,34.09,34.11,151061.0,25.9221,25.9297,25.9145,25.9297,151061.0
2015-11-27 10:00:00,34.11,34.11,34.06,34.07,188076.0,25.9297,25.9297,25.8916,25.8993,188076.0
2015-11-27 10:05:00,34.07,34.09,34.06,34.09,273410.0,25.8993,25.9145,25.8916,25.9145,273410.0
2015-11-27 10:10:00,34.09,34.11,34.08,34.1,287482.0,25.9145,25.9297,25.9069,25.9221,287482.0
2015-11-27 10:15:00,34.11,34.13,34.1,34.12,129440.0,25.9297,25.9449,25.9221,25.9373,129440.0
2015-11-27 10:20:00,34.13,34.13,34.11,34.12,267954.0,25.9449,25.9449,25.9297,25.9373,267954.0
2015-11-27 10:25:00,34.12,34.12,34.09,34.09,110047.0,25.9373,25.9373,25.9145,25.9145,110047.0
2015-11-27 10:30:00,34.09,34.1,34.06,34.07,115358.0,25.9145,25.9221,25.8916,25.8993,115358.0
2015-11-27 10:35:00,34.07,34.08,34.06,34.07,94121.0,25.8993,25.9069,25.8916,25.8993,94121.0
2015-11-27 10:40:00,34.07,34.1,34.06,34.09,240695.0,25.8993,25.9221,25.8916,25.9145,240695.0
2015-11-27 10:45:00,34.09,34.12,34.09,34.12,153416.0,25.9145,25.9373,25.9145,25.9373,153416.0
2015-11-27 10:50:00,34.12,34.15,34.11,34.14,469613.0,25.9373,25.9601,25.9297,25.9525,469613.0
2015-11-27 10:55:00,34.15,34.15,34.12,34.12,223264.0,25.9601,25.9601,25.9373,25.9373,223264.0
2015-11-27 11:00:00,34.12,34.14,34.12,34.14,171313.0,25.9373,25.9525,25.9373,25.9525,171313.0
2015-11-27 11:05:00,34.14,34.14,34.12,34.13,99594.0,25.9525,25.9525,25.9373,25.9449,99594.0
2015-11-27 11:10:00,34.13,34.14,34.12,34.12,68007.0,25.9449,25.9525,25.9373,25.9373,68007.0
2015-11-27 11:15:00,34.13,34.14,34.12,34.14,61251.0,25.9449,25.9525,25.9373,25.9525,61251.0
2015-11-27 11:20:00,34.14,34.15,34.12,34.12,82379.0,25.9525,25.9601,25.9373,25.9373,82379.0
2015-11-27 11:25:00,34.13,34.16,34.12,34.15,131881.0,25.9449,25.9677,25.9373,25.9601,131881.0
2015-11-27 11:30:00,34.15,34.17,34.14,34.16,85125.0,25.9601,25.9753,25.9525,25.9677,85125.0
2015-11-27 11:35:00,34.16,34.16,34.13,34.13,34847.0,25.9677,25.9677,25.9449,25.9449,34847.0
2015-11-27 11:40:00,34.14,34.14,34.1,34.11,84914.0,25.9525,25.9525,25.9221,25.9297,84914.0
2015-11-27 11:45:00,34.1,34.11,34.08,34.09,155054.0,25.9221,25.9297,25.9069,25.9145,155054.0
2015-11-27 11:50:00,34.1,34.1,34.07,34.08,135414.0,25.9221,25.9221,25.8993,25.9069,135414.0
2015-11-27 11:55:00,34.09,34.09,34.06,34.08,60457.0,25.9145,25.9145,25.8916,25.9069,60457.0
2015-11-27 12:00:00,34.08,34.09,34.06,34.07,247687.0,25.9069,25.9145,25.8916,25.8993,247687.0
2015-11-27 12:05:00,34.07,34.07,34.05,34.05,273560.0,25.8993,25.8993,25.884,25.884,273560.0
2015-11-27 12:10:00,34.05,34.06,34.04,34.04,109626.0,25.884,25.8916,25.8764,25.8764,109626.0
2015-11-27 12:15:00,34.04,34.05,34.03,34.03,137052.0,25.8764,25.884,25.8688,25.8688,137052.0
2015-11-27 12:20:00,34.03,34.04,34.03,34.03,57331.0,25.8688,25.8764,25.8688,25.8688,57331.0
2015-11-27 12:25:00,34.04,34.04,34.03,34.03,66878.0,25.8764,25.8764,25.8688,25.8688,66878.0
2015-11-27 12:30:00,34.04,34.06,34.03,34.05,208695.0,25.8764,25.8916,25.8688,25.884,208695.0
2015-11-27 12:35:00,34.05,34.06,34.03,34.03,279868.0,25.884,25.8916,25.8688,25.8688,279868.0
2015-11-27 12:40:00,34.03,34.04,34.0,34.01,168036.0,25.8688,25.8764,25.846,25.8536,168036.0
2015-11-27 12:45:00,34.01,34.01,33.99,33.99,199105.0,25.8536,25.8536,25.8384,25.8384,199105.0
2015-11-27 12:50:00,34.0,34.0,33.96,33.98,541170.0,25.846,25.846,25.8156,25.8308,541170.0
2015-11-27 12:55:00,33.98,34.0,33.94,33.99,1458778.0,25.8308,25.846,25.8004,25.8384,1458778.0
2015-11-30 09:30:00,33.92,33.95,33.88,33.89,629643.0,25.7852,25.808,25.7548,25.7624,629643.0
2015-11-30 09:35:00,33.89,33.92,33.87,33.91,366203.0,25.7624,25.7852,25.7472,25.7776,366203.0
2015-11-30 09:40:00,33.91,33.93,33.9,33.92,358255.0,25.7776,25.7928,25.77,25.7852,358255.0
2015-11-30 09:45:00,33.93,33.97,33.9,33.91,293071.0,25.7928,25.8232,25.77,25.7776,293071.0
2015-11-30 09:50:00,33.91,33.92,33.88,33.9,138578.0,25.7776,25.7852,25.7548,25.77,138578.0
2015-11-30 09:55:00,33.91,33.91,33.87,33.89,195953.0,25.7776,25.7776,25.7472,25.7624,195953.0
2015-11-30 10:00:00,33.89,33.92,33.86,33.9,223980.0,25.7624,25.7852,25.7396,25.77,223980.0
2015-11-30 10:05:00,33.9,33.93,33.89,33.93,172543.0,25.77,25.7928,25.7624,25.7928,172543.0
2015-11-30 10:10:00,33.93,33.96,33.92,33.94,273763.0,25.7928,25.8156,25.7852,25.8004,273763.0
2015-11-30 10:15:00,33.94,33.95,33.92,33.95,175972.0,25.8004,25.808,25.7852,25.808,175972.0
2015-11-30 10:20:00,33.94,33.97,33.94,33.95,152849.0,25.8004,25.8232,25.8004,25.808,152849.0
2015-11-30 10:25:00,33.95,33.98,33.94,33.98,294382.0,25.808,25.8308,25.8004,25.8308,294382.0
2015-11-30 10:30:00,33.98,34.03,33.97,34.03,276674.0,25.8308,25.8688,25.8232,25.8688,276674.0
2015-11-30 10:35:00,34.03,34.04,34.0,34.0,205646.0,25.8688,25.8764,25.846,25.846,205646.0
2015-11-30 10:40:00,34.01,34.03,34.0,34.02,141932.0,25.8536,25.8688,25.846,25.8612,141932.0
2015-11-30 10:45:00,34.02,34.07,34.01,34.07,304670.0,25.8612,25.8993,25.8536,25.8993,304670.0
2015-11-30 10:50:00,34.07,34.09,34.03,34.04,197390.0,25.8993,25.9145,25.8688,25.8764,197390.0
2015-11-30 10:55:00,34.03,34.04,33.96,33.97,282656.0,25.8688,25.8764,25.8156,25.8232,282656.0
2015-11-30 11:00:00,33.97,33.99,33.94,33.98,723581.0,25.8232,25.8384,25.8004,25.8308,723581.0
2015-11-30 11:05:00,33.99,34.01,33.98,34.0,245396.0,25.8384,25.8536,25.8308,25.846,245396.0
2015-11-30 11:10:00,34.0,34.04,33.99,34.04,228009.0,25.846,25.8764,25.8384,25.8764,228009.0
2015-11-30 11:15:00,34.04,34.08,34.03,34.05,403436.0,25.8764,25.9069,25.8688,25.884,403436.0
2015-11-30 11:20:00,34.05,34.07,34.03,34.03,258289.0,25.884,25.8993,25.8688,25.8688,258289.0
2015-11-30 11:25:00,34.03,34.03,33.98,34.02,534029.0,25.8688,25.8688,25.8308,25.8612,534029.0
2015-11-30 11:30:00,34.02,34.03,33.98,34.01,363003.0,25.8612,25.8688,25.8308,25.8536,363003.0
2015-11-30 11:35:00,34.0,34.04,33.99,34.02,1133467.0,25.846,25.8764,25.8384,25.8612,1133467.0
2015-11-30 11:40:00,34.02,34.03,33.98,34.01,355437.0,25.8612,25.8688,25.8308,25.8536,355437.0
2015-11-30 11:45:00,34.01,34.02,33.96,33.97,205119.0,25.8536,25.8612,25.8156,25.8232,205119.0
2015-11-30 11:50:00,33.96,33.97,33.94,33.96,119520.0,25.8156,25.8232,25.8004,25.8156,119520.0
2015-11-30 11:55:00,33.96,33.98,33.95,33.97,159564.0,25.8156,25.8308,25.808,25.8232,159564.0
2015-11-30 12:00:00,33.96,33.98,33.95,33.97,113522.0,25.8156,25.8308,25.808,25.8232,113522.0
2015-11-30 12:05:00,33.97,34.0,33.97,33.98,293069.0,25.8232,25.846,25.8232,25.8308,293069.0
2015-11-30 12:10:00,33.99,33.99,33.93,33.95,235380.0,25.8384,25.8384,25.7928,25.808,235380.0
2015-11-30 12:15:00,33.95,33.95,33.92,33.94,89285.0,25.808,25.808,25.7852,25.8004,89285.0
2015-11-30 12:20:00,33.94,33.95,33.91,33.91,138149.0,25.8004,25.808,25.7776,25.7776,138149.0
2015-11-30 12:25:00,33.91,33.93,33.9,33.91,172477.0,25.7776,25.7928,25.77,25.7776,172477.0
2015-11-30 12:30:00,33.9,33.91,33.86,33.87,150143.0,25.77,25.7776,25.7396,25.7472,150143.0
2015-11-30 12:35:00,33.86,33.87,33.85,33.86,141889.0,25.7396,25.7472,25.732,25.7396,141889.0
2015-11-30 12:40:00,33.85,33.88,33.84,33.87,196738.0,25.732,25.7548,25.7244,25.7472,196738.0
2015-11-30 12:45:00,33.87,33.88,33.86,33.87,64246.0,25.7472,25.7548,25.7396,25.7472,64246.0
2015-11-30 12:50:00,33.88,33.88,33.86,33.86,167449.0,25.7548,25.7548,25.7396,25.7396,167449.0
2015-11-30 12:55:00,33.86,33.88,33.84,33.84,126878.0,25.7396,25.7548,25.7244,25.7244,126878.0
2015-11-30 13:00:00,33.84,33.9,33.84,33.88,202899.0,25.7244,25.77,25.7244,25.7548,202899.0
2015-11-30 13:05:00,33.88,33.89,33.86,33.87,114495.0,25.7548,25.7624,25.7396,25.7472,114495.0
2015-11-30 13:10:00,33.87,33.89,33.87,33.88,95025.0,25.7472,25.7624,25.7472,25.7548,95025.0
2015-11-30 13:15:00,33.89,33.89,33.87,33.89,101089.0,25.7624,25.7624,25.7472,25.7624,101089.0
2015-11-30 13:20:00,33.88,33.9,33.86,33.9,117272.0,25.7548,25.77,25.7396,25.77,117272.0
2015-11-30 13:25:00,33.9,33.95,33.89,33.95,116478.0,25.77,25.808,25.7624,25.808,116478.0
2015-11-30 13:30:00,33.95,33.95,33.92,33.94,143261.0,25.808,25.808,25.7852,25.8004,143261.0
2015-11-30 13:35:00,33.94,33.94,33.91,33.92,99647.0,25.8004,25.8004,25.7776,25.7852,99647.0
2015-11-30 13:40:00,33.93,33.95,33.92,33.94,174578.0,25.7928,25.808,25.7852,25.8004,174578.0
2015-11-30 13:45:00,33.94,33.95,33.93,33.95,64345.0,25.8004,25.808,25.7928,25.808,64345.0
2015-11-30 13:50:00,33.96,33.96,33.94,33.96,111287.0,25.8156,25.8156,25.8004,25.8156,111287.0
2015-11-30 13:55:00,33.96,33.98,33.95,33.96,171290.0,25.8156,25.8308,25.808,25.8156,171290.0
2015-11-30 14:00:00,33.96,33.97,33.96,33.96,122569.0,25.8156,25.8232,25.8156,25.8156,122569.0
2015-11-30 14:05:00,33.96,33.98,33.96,33.97,151727.0,25.8156,25.8308,25.8156,25.8232,151727.0
2015-11-30 14:10:00,33.98,33.99,33.96,33.97,532772.0,25.8308,25.8384,25.8156,25.8232,532772.0
2015-11-30 14:15:00,33.97,33.99,33.96,33.98,135896.0,25.8232,25.8384,25.8156,25.8308,135896.0
2015-11-30 14:20:00,33.98,33.98,33.96,33.96,140398.0,25.8308,25.8308,25.8156,25.8156,140398.0
2015-11-30 14:25:00,33.97,33.97,33.96,33.96,138755.0,25.8232,25.8232,25.8156,25.8156,138755.0
2015-11-30 14:30:00,33.96,33.97,33.95,33.95,211425.0,25.8156,25.8232,25.808,25.808,211425.0
2015-11-30 14:35:00,33.95,33.96,33.94,33.95,286668.0,25.808,25.8156,25.8004,25.808,286668.0
2015-11-30 14:40:00,33.94,33.98,33.94,33.97,122956.0,25.8004,25.8308,25.8004,25.8232,122956.0
2015-11-30 14:45:00,33.98,33.98,33.94,33.95,202503.0,25.8308,25.8308,25.8004,25.808,202503.0
2015-11-30 14:50:00,33.95,33.96,33.92,33.95,228603.0,25.808,25.8156,25.7852,25.808,228603.0
2015-11-30 14:55:00,33.95,33.95,33.91,33.91,167873.0,25.808,25.808,25.7776,25.7776,167873.0
2015-11-30 15:00:00,33.91,33.94,33.91,33.94,212904.0,25.7776,25.8004,25.7776,25.8004,212904.0
2015-11-30 15:05:00,33.94,33.98,33.93,33.98,300862.0,25.8004,25.8308,25.7928,25.8308,300862.0
2015-11-30 15:10:00,33.98,34.03,33.97,34.02,332584.0,25.8308,25.8688,25.8232,25.8612,332584.0
2015-11-30 15:15:00,34.01,34.04,34.01,34.02,250299.0,25.8536,25.8764,25.8536,25.8612,250299.0
2015-11-30 15:20:00,34.02,34.03,33.97,33.98,304249.0,25.8612,25.8688,25.8232,25.8308,304249.0
2015-11-30 15:25:00,33.98,33.98,33.95,33.98,201995.0,25.8308,25.8308,25.808,25.8308,201995.0
2015-11-30 15:30:00,33.97,34.01,33.96,33.99,316656.0,25.8232,25.8536,25.8156,25.8384,316656.0
2015-11-30 15:35:00,33.99,34.0,33.97,33.98,209718.0,25.8384,25.846,25.8232,25.8308,209718.0
2015-11-30 15:40:00,33.97,33.98,33.94,33.95,319722.0,25.8232,25.8308,25.8004,25.808,319722.0
2015-11-30 15:45:00,33.94,33.98,33.93,33.98,456768.0,25.8004,25.8308,25.7928,25.8308,456768.0
2015-11-30 15:50:00,33.98,34.02,33.98,34.02,665590.0,25.8308,25.8612,25.8308,25.8612,665590.0
2015-11-30 15:55:00,34.02,34.07,34.01,34.04,1327724.0,25.8612,25.8993,25.8536,25.8764,1327724.0
2015-12-01 09:30:00,34.19,34.21,34.15,34.2,497482.0,25.9905,26.0057,25.9601,25.9981,497482.0
2015-12-01 09:35:00,34.2,34.23,34.15,34.22,355315.0,25.9981,26.0209,25.9601,26.0133,355315.0
2015-12-01 09:40:00,34.22,34.25,34.22,34.25,191702.0,26.0133,26.0361,26.0133,26.0361,191702.0
2015-12-01 09:45:00,34.25,34.28,34.24,34.26,217899.0,26.0361,26.0589,26.0285,26.0437,217899.0
2015-12-01 09:50:00,34.26,34.29,34.25,34.25,217583.0,26.0437,26.0665,26.0361,26.0361,217583.0
2015-12-01 09:55:00,34.25,34.26,34.23,34.26,196240.0,26.0361,26.0437,26.0209,26.0437,196240.0
2015-12-01 10:00:00,34.25,34.26,34.22,34.23,514632.0,26.0361,26.0437,26.0133,26.0209,514632.0
2015-12-01 10:05:00,34.22,34.27,34.22,34.25,223782.0,26.0133,26.0513,26.0133,26.0361,223782.0
2015-12-01 10:10:00,34.25,34.27,34.23,34.26,179987.0,26.0361,26.0513,26.0209,26.0437,179987.0
2015-12-01 10:15:00,34.25,34.26,34.19,34.23,387078.0,26.0361,26.0437,25.9905,26.0209,387078.0
2015-12-01 10:20:00,34.23,34.24,34.21,34.24,164926.0,26.0209,26.0285,26.0057,26.0285,164926.0
2015-12-01 10:25:00,34.23,34.27,34.22,34.26,197730.0,26.0209,26.0513,26.0133,26.0437,197730.0
2015-12-01 10:30:00,34.25,34.27,34.23,34.24,229257.0,26.0361,26.0513,26.0209,26.0285,229257.0
2015-12-01 10:35:00,34.23,34.28,34.23,34.28,197250.0,26.0209,26.0589,26.0209,26.0589,197250.0
2015-12-01 10:40:00,34.27,34.29,34.26,34.27,162604.0,26.0513,26.0665,26.0437,26.0513,162604.0
2015-12-01 10:45:00,34.27,34.3,34.25,34.28,141881.0,26.0513,26.0741,26.0361,26.0589,141881.0
2015-12-01 10:50:00,34.29,34.3,34.26,34.27,118258.0,26.0665,26.0741,26.0437,26.0513,118258.0
2015-12-01 10:55:00,34.27,34.28,34.25,34.26,98583.0,26.0513,26.0589,26.0361,26.0437,98583.0
2015-12-01 11:00:00,34.26,34.26,34.24,34.24,143875.0,26.0437,26.0437,26.0285,26.0285,143875.0
2015-12-01 11:05:00,34.24,34.25,34.21,34.22,116348.0,26.0285,26.0361,26.0057,26.0133,116348.0
2015-12-01 11:10:00,34.22,34.24,34.2,34.2,179570.0,26.0133,26.0285,25.9981,25.9981,179570.0
2015-12-01 11:15:00,34.21,34.21,34.2,34.2,164115.0,26.0057,26.0057,25.9981,25.9981,164115.0
2015-12-01 11:20:00,34.2,34.24,34.19,34.24,102498.0,25.9981,26.0285,25.9905,26.0285,102498.0
2015-12-01 11:25:00,34.23,34.24,34.19,34.22,145326.0,26.0209,26.0285,25.9905,26.0133,145326.0
2015-12-01 11:30:00,34.22,34.23,34.2,34.22,135660.0,26.0133,26.0209,25.9981,26.0133,135660.0
2015-12-01 11:35:00,34.22,34.22,34.2,34.2,124055.0,26.0133,26.0133,25.9981,25.9981,124055.0
2015-12-01 11:40:00,34.19,34.21,34.19,34.21,105870.0,25.9905,26.0057,25.9905,26.0057,105870.0
2015-12-01 11:45:00,34.21,34.24,34.2,34.24,266670.0,26.0057,26.0285,25.9981,26.0285,266670.0
2015-12-01 11:50:00,34.23,34.25,34.22,34.22,118982.0,26.0209,26.0361,26.0133,26.0133,118982.0
2015-12-01 11:55:00,34.22,34.23,34.2,34.23,148359.0,26.0133,26.0209,25.9981,26.0209,148359.0
2015-12-01 12:00:00,34.23,34.24,34.2,34.21,193053.0,26.0209,26.0285,25.9981,26.0057,193053.0
2015-12-01 12:05:00,34.2,34.22,34.19,34.22,95577.0,25.9981,26.0133,25.9905,26.0133,95577.0
2015-12-01 12:10:00,34.21,34.23,34.2,34.22,122721.0,26.0057,26.0209,25.9981,26.0133,122721.0
2015-12-01 12:15:00,34.22,34.22,34.19,34.19,262171.0,26.0133,26.0133,25.9905,25.9905,262171.0
2015-12-01 12:20:00,34.19,34.22,34.18,34.22,230766.0,25.9905,26.0133,25.9829,26.0133,230766.0
2015-12-01 12:25:00,34.22,34.22,34.19,34.19,200850.0,26.0133,26.0133,25.9905,25.9905,200850.0
2015-12-01 12:30:00,34.19,34.21,34.19,34.2,139847.0,25.9905,26.0057,25.9905,25.9981,139847.0
2015-12-01 12:35:00,34.19,34.21,34.18,34.19,137291.0,25.9905,26.0057,25.9829,25.9905,137291.0
2015-12-01 12:40:00,34.18,34.21,34.18,34.2,128658.0,25.9829,26.0057,25.9829,25.9981,128658.0
2015-12-01 12:45:00,34.2,34.22,34.2,34.22,75397.0,25.9981,26.0133,25.9981,26.0133,75397.0
2015-12-01 12:50:00,34.22,34.23,34.19,34.21,175519.0,26.0133,26.0209,25.9905,26.0057,175519.0
2015-12-01 12:55:00,34.21,34.22,34.19,34.2,120738.0,26.0057,26.0133,25.9905,25.9981,120738.0
2015-12-01 13:00:00,34.2,34.2,34.17,34.18,289259.0,25.9981,25.9981,25.9753,25.9829,289259.0
2015-12-01 13:05:00,34.17,34.18,34.15,34.15,182185.0,25.9753,25.9829,25.9601,25.9601,182185.0
2015-12-01 13:10:00,34.16,34.16,34.14,34.15,133058.0,25.9677,25.9677,25.9525,25.9601,133058.0
2015-12-01 13:15:00,34.14,34.16,34.12,34.13,144628.0,25.9525,25.9677,25.9373,25.9449,144628.0
2015-12-01 13:20:00,34.13,34.15,34.13,34.14,67455.0,25.9449,25.9601,25.9449,25.9525,67455.0
2015-12-01 13:25:00,34.15,34.15,34.13,34.13,72539.0,25.9601,25.9601,25.9449,25.9449,72539.0
2015-12-01 13:30:00,34.14,34.14,34.1,34.12,167114.0,25.9525,25.9525,25.9221,25.9373,167114.0
2015-12-01 13:35:00,34.12,34.15,34.11,34.15,128334.0,25.9373,25.9601,25.9297,25.9601,128334.0
2015-12-01 13:40:00,34.14,34.17,34.14,34.17,63673.0,25.9525,25.9753,25.9525,25.9753,63673.0
2015-12-01 13:45:00,34.16,34.17,34.15,34.16,90705.0,25.9677,25.9753,25.9601,25.9677,90705.0
2015-12-01 13:50:00,34.16,34.18,34.16,34.17,86939.0,25.9677,25.9829,25.9677,25.9753,86939.0
2015-12-01 13:55:00,34.18,34.19,34.17,34.18,127447.0,25.9829,25.9905,25.9753,25.9829,127447.0
2015-12-01 14:00:00,34.18,34.19,34.15,34.19,2257542.0,25.9829,25.9905,25.9601,25.9905,2257542.0
2015-12-01 14:05:00,34.19,34.19,34.17,34.18,213936.0,25.9905,25.9905,25.9753,25.9829,213936.0
2015-12-01 14:10:00,34.18,34.18,34.16,34.16,130181.0,25.9829,25.9829,25.9677,25.9677,130181.0
2015-12-01 14:15:00,34.16,34.2,34.16,34.19,209518.0,25.9677,25.9981,25.9677,25.9905,209518.0
2015-12-01 14:20:00,34.19,34.22,34.19,34.22,197264.0,25.9905,26.0133,25.9905,26.0133,197264.0
2015-12-01 14:25:00,34.21,34.23,34.2,34.22,443227.0,26.0057,26.0209,25.9981,26.0133,443227.0
2015-12-01 14:30:00,34.21,34.22,34.2,34.2,233224.0,26.0057,26.0133,25.9981,25.9981,233224.0
2015-12-01 14:35:00,34.2,34.21,34.19,34.2,209980.0,25.9981,26.0057,25.9905,25.9981,209980.0
2015-12-01 14:40:00,34.19,34.21,34.19,34.2,219170.0,25.9905,26.0057,25.9905,25.9981,219170.0
2015-12-01 14:45:00,34.21,34.24,34.2,34.24,230216.0,26.0057,26.0285,25.9981,26.0285,230216.0
2015-12-01 14:50:00,34.23,34.25,34.21,34.22,628746.0,26.0209,26.0361,26.0057,26.0133,628746.0
2015-12-01 14:55:00,34.22,34.24,34.22,34.22,304222.0,26.0133,26.0285,26.0133,26.0133,304222.0
2015-12-01 15:00:00,34.23,34.24,34.2,34.21,415953.0,26.0209,26.0285,25.9981,26.0057,415953.0
2015-12-01 15:05:00,34.22,34.22,34.18,34.19,796176.0,26.0133,26.0133,25.9829,25.9905,796176.0
2015-12-01 15:10:00,34.2,34.21,34.19,34.21,162145.0,25.9981,26.0057,25.9905,26.0057,162145.0
2015-12-01 15:15:00,34.2,34.22,34.2,34.2,170172.0,25.9981,26.0133,25.9981,25.9981,170172.0
2015-12-01 15:20:00,34.21,34.21,34.19,34.2,201659.0,26.0057,26.0057,25.9905,25.9981,201659.0
2015-12-01 15:25:00,34.2,34.22,34.19,34.22,227916.0,25.9981,26.0133,25.9905,26.0133,227916.0
2015-12-01 15:30:00,34.22,34.23,34.21,34.23,574012.0,26.0133,26.0209,26.0057,26.0209,574012.0
2015-12-01 15:35:00,34.22,34.23,34.2,34.2,473606.0,26.0133,26.0209,25.9981,25.9981,473606.0
2015-12-01 15:40:00,34.2,34.22,34.19,34.21,1298777.0,25.9981,26.0133,25.9905,26.0057,1298777.0
2015-12-01 15:45:00,34.22,34.24,34.21,34.24,233951.0,26.0133,26.0285,26.0057,26.0285,233951.0
2015-12-01 15:50:00,34.24,34.24,34.22,34.22,330899.0,26.0285,26.0285,26.0133,26.0133,330899.0
2015-12-01 15:55:00,34.23,34.29,34.22,34.24,2163435.0,26.0209,26.0665,26.0133,26.0285,2163435.0
2015-12-02 09:30:00,34.14,34.2,34.09,34.12,855073.0,25.9525,25.9981,25.9145,25.9373,855073.0
2015-12-02 09:35:00,34.11,34.13,34.09,34.12,433159.0,25.9297,25.9449,25.9145,25.9373,433159.0
2015-12-02 09:40:00,34.12,34.14,34.11,34.12,291148.0,25.9373,25.9525,25.9297,25.9373,291148.0
2015-12-02 09:45:00,34.12,34.13,34.09,34.11,280632.0,25.9373,25.9449,25.9145,25.9297,280632.0
2015-12-02 09:50:00,34.09,34.11,34.08,34.11,435976.0,25.9145,25.9297,25.9069,25.9297,435976.0
2015-12-02 09:55:00,34.11,34.11,34.09,34.11,226078.0,25.9297,25.9297,25.9145,25.9297,226078.0
2015-12-02 10:00:00,34.1,34.12,34.1,34.11,342534.0,25.9221,25.9373,25.9221,25.9297,342534.0
2015-12-02 10:05:00,34.11,34.11,34.08,34.09,396870.0,25.9297,25.9297,25.9069,25.9145,396870.0
2015-12-02 10:10:00,34.09,34.11,34.06,34.08,319359.0,25.9145,25.9297,25.8916,25.9069,319359.0
2015-12-02 10:15:00,34.07,34.18,34.07,34.14,386531.0,25.8993,25.9829,25.8993,25.9525,386531.0
2015-12-02 10:20:00,34.15,34.15,34.12,34.15,153158.0,25.9601,25.9601,25.9373,25.9601,153158.0
2015-12-02 10:25:00,34.15,34.15,34.1,34.11,306933.0,25.9601,25.9601,25.9221,25.9297,306933.0
2015-12-02 10:30:00,34.11,34.11,34.06,34.07,241195.0,25.9297,25.9297,25.8916,25.8993,241195.0
2015-12-02 10:35:00,34.08,34.1,34.07,34.09,174814.0,25.9069,25.9221,25.8993,25.9145,174814.0
2015-12-02 10:40:00,34.09,34.11,34.08,34.11,134782.0,25.9145,25.9297,25.9069,25.9297,134782.0
2015-12-02 10:45:00,34.1,34.13,34.08,34.11,299798.0,25.9221,25.9449,25.9069,25.9297,299798.0
2015-12-02 10:50:00,34.11,34.14,34.1,34.1,73975.0,25.9297,25.9525,25.9221,25.9221,73975.0
2015-12-02 10:55:00,34.11,34.11,34.06,34.06,187347.0,25.9297,25.9297,25.8916,25.8916,187347.0
2015-12-02 11:00:00,34.06,34.07,33.99,34.0,497391.0,25.8916,25.8993,25.8384,25.846,497391.0
2015-12-02 11:05:00,34.01,34.01,33.98,34.01,231258.0,25.8536,25.8536,25.8308,25.8536,231258.0
2015-12-02 11:10:00,34.01,34.02,34.0,34.01,112821.0,25.8536,25.8612,25.846,25.8536,112821.0
2015-12-02 11:15:00,34.0,34.01,33.99,34.01,142741.0,25.846,25.8536,25.8384,25.8536,142741.0
2015-12-02 11:20:00,34.01,34.01,33.99,34.0,207512.0,25.8536,25.8536,25.8384,25.846,207512.0
2015-12-02 11:25:00,34.0,34.01,33.98,33.98,171456.0,25.846,25.8536,25.8308,25.8308,171456.0
2015-12-02 11:30:00,33.99,34.0,33.98,33.99,238931.0,25.8384,25.846,25.8308,25.8384,238931.0
2015-12-02 11:35:00,33.98,34.01,33.98,34.01,356087.0,25.8308,25.8536,25.8308,25.8536,356087.0
2015-12-02 11:40:00,34.02,34.02,33.99,33.99,199301.0,25.8612,25.8612,25.8384,25.8384,199301.0
2015-12-02 11:45:00,33.99,33.99,33.96,33.97,131133.0,25.8384,25.8384,25.8156,25.8232,131133.0
2015-12-02 11:50:00,33.97,33.98,33.95,33.96,94197.0,25.8232,25.8308,25.808,25.8156,94197.0
2015-12-02 11:55:00,33.96,33.96,33.95,33.95,113175.0,25.8156,25.8156,25.808,25.808,113175.0
2015-12-02 12:00:00,33.95,33.97,33.94,33.97,154886.0,25.808,25.8232,25.8004,25.8232,154886.0
2015-12-02 12:05:00,33.96,33.98,33.96,33.97,201340.0,25.8156,25.8308,25.8156,25.8232,201340.0
2015-12-02 12:10:00,33.97,33.97,33.94,33.96,310781.0,25.8232,25.8232,25.8004,25.8156,310781.0
2015-12-02 12:15:00,33.96,33.97,33.95,33.95,148448.0,25.8156,25.8232,25.808,25.808,148448.0
2015-12-02 12:20:00,33.95,33.96,33.94,33.95,427609.0,25.808,25.8156,25.8004,25.808,427609.0
2015-12-02 12:25:00,33.95,33.96,33.91,33.95,403125.0,25.808,25.8156,25.7776,25.808,403125.0
2015-12-02 12:30:00,33.95,33.96,33.94,33.95,87269.0,25.808,25.8156,25.8004,25.808,87269.0
2015-12-02 12:35:00,33.95,33.97,33.93,33.97,444800.0,25.808,25.8232,25.7928,25.8232,444800.0
2015-12-02 12:40:00,33.96,33.97,33.96,33.97,107838.0,25.8156,25.8232,25.8156,25.8232,107838.0
2015-12-02 12:45:00,33.97,33.98,33.96,33.98,206573.0,25.8232,25.8308,25.8156,25.8308,206573.0
2015-12-02 12:50:00,33.97,33.98,33.96,33.97,115730.0,25.8232,25.8308,25.8156,25.8232,115730.0
2015-12-02 12:55:00,33.97,33.98,33.95,33.95,279316.0,25.8232,25.8308,25.808,25.808,279316.0
2015-12-02 13:00:00,33.95,33.96,33.93,33.93,149944.0,25.808,25.8156,25.7928,25.7928,149944.0
2015-12-02 13:05:00,33.93,33.95,33.93,33.94,183816.0,25.7928,25.808,25.7928,25.8004,183816.0
2015-12-02 13:10:00,33.94,33.96,33.93,33.95,187228.0,25.8004,25.8156,25.7928,25.808,187228.0
2015-12-02 13:15:00,33.94,33.95,33.92,33.93,162392.0,25.8004,25.808,25.7852,25.7928,162392.0
2015-12-02 13:20:00,33.93,33.94,33.92,33.93,133693.0,25.7928,25.8004,25.7852,25.7928,133693.0
2015-12-02 13:25:00,33.93,33.94,33.93,33.94,73877.0,25.7928,25.8004,25.7928,25.8004,73877.0
2015-12-02 13:30:00,33.94,33.94,33.92,33.92,107993.0,25.8004,25.8004,25.7852,25.7852,107993.0
2015-12-02 13:35:00,33.93,33.93,33.92,33.92,311615.0,25.7928,25.7928,25.7852,25.7852,311615.0
2015-12-02 13:40:00,33.92,33.93,33.91,33.91,130709.0,25.7852,25.7928,25.7776,25.7776,130709.0
2015-12-02 13:45:00,33.91,33.91,33.9,33.91,167302.0,25.7776,25.7776,25.77,25.7776,167302.0
2015-12-02 13:50:00,33.9,33.91,33.89,33.91,228134.0,25.77,25.7776,25.7624,25.7776,228134.0
2015-12-02 13:55:00,33.91,33.92,33.9,33.92,244307.0,25.7776,25.7852,25.77,25.7852,244307.0
2015-12-02 14:00:00,33.91,33.91,33.87,33.88,333375.0,25.7776,25.7776,25.7472,25.7548,333375.0
2015-12-02 14:05:00,33.88,33.88,33.86,33.88,151133.0,25.7548,25.7548,25.7396,25.7548,151133.0
2015-12-02 14:10:00,33.87,33.88,33.85,33.86,175658.0,25.7472,25.7548,25.732,25.7396,175658.0
2015-12-02 14:15:00,33.87,33.87,33.82,33.83,172481.0,25.7472,25.7472,25.7092,25.7168,172481.0
2015-12-02 14:20:00,33.83,33.87,33.82,33.86,176826.0,25.7168,25.7472,25.7092,25.7396,176826.0
2015-12-02 14:25:00,33.85,33.86,33.83,33.84,199880.0,25.732,25.7396,25.7168,25.7244,199880.0
2015-12-02 14:30:00,33.84,33.85,33.81,33.84,290146.0,25.7244,25.732,25.7016,25.7244,290146.0
2015-12-02 14:35:00,33.84,33.87,33.84,33.85,197797.0,25.7244,25.7472,25.7244,25.732,197797.0
2015-12-02 14:40:00,33.85,33.85,33.83,33.83,157974.0,25.732,25.732,25.7168,25.7168,157974.0
2015-12-02 14:45:00,33.83,33.84,33.79,33.82,224441.0,25.7168,25.7244,25.6864,25.7092,224441.0
2015-12-02 14:50:00,33.81,33.83,33.8,33.82,142708.0,25.7016,25.7168,25.694,25.7092,142708.0
2015-12-02 14:55:00,33.82,33.82,33.76,33.77,181971.0,25.7092,25.7092,25.6636,25.6712,181971.0
2015-12-02 15:00:00,33.77,33.79,33.75,33.79,191448.0,25.6712,25.6864,25.656,25.6864,191448.0
2015-12-02 15:05:00,33.78,33.8,33.78,33.8,208495.0,25.6788,25.694,25.6788,25.694,208495.0
2015-12-02 15:10:00,33.8,33.84,33.79,33.83,249374.0,25.694,25.7244,25.6864,25.7168,249374.0
2015-12-02 15:15:00,33.83,33.86,33.81,33.86,268704.0,25.7168,25.7396,25.7016,25.7396,268704.0
2015-12-02 15:20:00,33.86,33.89,33.84,33.88,638057.0,25.7396,25.7624,25.7244,25.7548,638057.0
2015-12-02 15:25:00,33.88,33.89,33.85,33.86,228590.0,25.7548,25.7624,25.732,25.7396,228590.0
2015-12-02 15:30:00,33.85,33.87,33.82,33.85,388592.0,25.732,25.7472,25.7092,25.732,388592.0
2015-12-02 15:35:00,33.84,33.87,33.83,33.86,740971.0,25.7244,25.7472,25.7168,25.7396,740971.0
2015-12-02 15:40:00,33.86,33.9,33.86,33.89,404296.0,25.7396,25.77,25.7396,25.7624,404296.0
2015-12-02 15:45:00,33.88,33.9,33.83,33.84,281610.0,25.7548,25.77,25.7168,25.7244,281610.0
2015-12-02 15:50:00,33.84,33.87,33.82,33.87,499113.0,25.7244,25.7472,25.7092,25.7472,499113.0
2015-12-02 15:55:00,33.87,33.9,33.86,33.89,938277.0,25.7472,25.77,25.7396,25.7624,938277.0
2015-12-03 09:30:00,34.07,34.13,34.03,34.06,596541.0,25.8993,25.9449,25.8688,25.8916,596541.0
2015-12-03 09:35:00,34.06,34.09,34.01,34.02,516347.0,25.8916,25.9145,25.8536,25.8612,516347.0
2015-12-03 09:40:00,34.02,34.04,33.96,34.01,713895.0,25.8612,25.8764,25.8156,25.8536,713895.0
2015-12-03 09:45:00,34.02,34.03,33.96,33.96,378763.0,25.8612,25.8688,25.8156,25.8156,378763.0
2015-12-03 09:50:00,33.97,34.01,33.94,34.01,314941.0,25.8232,25.8536,25.8004,25.8536,314941.0
2015-12-03 09:55:00,34.0,34.03,33.97,33.98,313371.0,25.846,25.8688,25.8232,25.8308,313371.0
2015-12-03 10:00:00,33.98,33.98,33.92,33.93,569314.0,25.8308,25.8308,25.7852,25.7928,569314.0
2015-12-03 10:05:00,33.93,33.94,33.9,33.92,173796.0,25.7928,25.8004,25.77,25.7852,173796.0
2015-12-03 10:10:00,33.91,33.95,33.89,33.95,130351.0,25.7776,25.808,25.7624,25.808,130351.0
2015-12-03 10:15:00,33.95,33.97,33.91,33.91,136133.0,25.808,25.8232,25.7776,25.7776,136133.0
2015-12-03 10:20:00,33.91,33.91,33.84,33.89,185024.0,25.7776,25.7776,25.7244,25.7624,185024.0
2015-12-03 10:25:00,33.89,33.9,33.85,33.87,135323.0,25.7624,25.77,25.732,25.7472,135323.0
2015-12-03 10:30:00,33.86,33.9,33.83,33.89,187402.0,25.7396,25.77,25.7168,25.7624,187402.0
2015-12-03 10:35:00,33.89,33.89,33.83,33.83,223942.0,25.7624,25.7624,25.7168,25.7168,223942.0
2015-12-03 10:40:00,33.83,33.89,33.82,33.87,127861.0,25.7168,25.7624,25.7092,25.7472,127861.0
2015-12-03 10:45:00,33.87,33.92,33.86,33.91,134715.0,25.7472,25.7852,25.7396,25.7776,134715.0
2015-12-03 10:50:00,33.91,33.93,33.88,33.89,149526.0,25.7776,25.7928,25.7548,25.7624,149526.0
2015-12-03 10:55:00,33.9,33.9,33.86,33.88,104261.0,25.77,25.77,25.7396,25.7548,104261.0
2015-12-03 11:00:00,33.88,33.89,33.85,33.87,189152.0,25.7548,25.7624,25.732,25.7472,189152.0
2015-12-03 11:05:00,33.88,33.92,33.85,33.91,121877.0,25.7548,25.7852,25.732,25.7776,121877.0
2015-12-03 11:10:00,33.91,33.94,33.9,33.94,97482.0,25.7776,25.8004,25.77,25.8004,97482.0
2015-12-03 11:15:00,33.94,33.95,33.92,33.93,193510.0,25.8004,25.808,25.7852,25.7928,193510.0
2015-12-03 11:20:00,33.94,33.95,33.9,33.91,104088.0,25.8004,25.808,25.77,25.7776,104088.0
2015-12-03 11:25:00,33.9,33.94,33.9,33.93,108230.0,25.77,25.8004,25.77,25.7928,108230.0
2015-12-03 11:30:00,33.93,33.94,33.9,33.91,128073.0,25.7928,25.8004,25.77,25.7776,128073.0
2015-12-03 11:35:00,33.9,33.92,33.88,33.9,139197.0,25.77,25.7852,25.7548,25.77,139197.0
2015-12-03 11:40:00,33.91,33.93,33.87,33.89,109097.0,25.7776,25.7928,25.7472,25.7624,109097.0
2015-12-03 11:45:00,33.89,33.9,33.87,33.89,112219.0,25.7624,25.77,25.7472,25.7624,112219.0
2015-12-03 11:50:00,33.89,33.9,33.88,33.89,62543.0,25.7624,25.77,25.7548,25.7624,62543.0
2015-12-03 11:55:00,33.89,33.9,33.87,33.9,112809.0,25.7624,25.77,25.7472,25.77,112809.0
2015-12-03 12:00:00,33.89,33.9,33.86,33.87,160351.0,25.7624,25.77,25.7396,25.7472,160351.0
2015-12-03 12:05:00,33.86,33.89,33.84,33.85,179996.0,25.7396,25.7624,25.7244,25.732,179996.0
2015-12-03 12:10:00,33.86,33.86,33.82,33.84,240000.0,25.7396,25.7396,25.7092,25.7244,240000.0
2015-12-03 12:15:00,33.84,33.86,33.82,33.84,94232.0,25.7244,25.7396,25.7092,25.7244,94232.0
2015-12-03 12:20:00,33.83,33.84,33.79,33.8,373632.0,25.7168,25.7244,25.6864,25.694,373632.0
2015-12-03 12:25:00,33.8,33.81,33.76,33.79,458461.0,25.694,25.7016,25.6636,25.6864,458461.0
2015-12-03 12:30:00,33.79,33.81,33.78,33.79,110175.0,25.6864,25.7016,25.6788,25.6864,110175.0
2015-12-03 12:35:00,33.8,33.81,33.79,33.8,225010.0,25.694,25.7016,25.6864,25.694,225010.0
2015-12-03 12:40:00,33.8,33.84,33.8,33.84,151020.0,25.694,25.7244,25.694,25.7244,151020.0
2015-12-03 12:45:00,33.84,33.87,33.83,33.84,197545.0,25.7244,25.7472,25.7168,25.7244,197545.0
2015-12-03 12:50:00,33.84,33.86,33.82,33.84,133362.0,25.7244,25.7396,25.7092,25.7244,133362.0
2015-12-03 12:55:00,33.85,33.86,33.79,33.8,198689.0,25.732,25.7396,25.6864,25.694,198689.0
2015-12-03 13:00:00,33.79,33.83,33.78,33.8,475150.0,25.6864,25.7168,25.6788,25.694,475150.0
2015-12-03 13:05:00,33.8,33.83,33.79,33.81,119518.0,25.694,25.7168,25.6864,25.7016,119518.0
2015-12-03 13:10:00,33.81,33.84,33.8,33.82,87048.0,25.7016,25.7244,25.694,25.7092,87048.0
2015-12-03 13:15:00,33.82,33.86,33.81,33.85,113884.0,25.7092,25.7396,25.7016,25.732,113884.0
2015-12-03 13:20:00,33.85,33.9,33.83,33.89,114980.0,25.732,25.77,25.7168,25.7624,114980.0
2015-12-03 13:25:00,33.89,33.91,33.87,33.89,106883.0,25.7624,25.7776,25.7472,25.7624,106883.0
2015-12-03 13:30:00,33.88,33.89,33.86,33.88,72073.0,25.7548,25.7624,25.7396,25.7548,72073.0
2015-12-03 13:35:00,33.88,33.89,33.84,33.85,83134.0,25.7548,25.7624,25.7244,25.732,83134.0
2015-12-03 13:40:00,33.85,33.86,33.82,33.85,179335.0,25.732,25.7396,25.7092,25.732,179335.0
2015-12-03 13:45:00,33.85,33.85,33.77,33.79,106917.0,25.732,25.732,25.6712,25.6864,106917.0
2015-12-03 13:50:00,33.78,33.79,33.76,33.79,114265.0,25.6788,25.6864,25.6636,25.6864,114265.0
2015-12-03 13:55:00,33.78,33.79,33.74,33.75,110916.0,25.6788,25.6864,25.6484,25.656,110916.0
2015-12-03 14:00:00,33.75,33.77,33.71,33.72,227759.0,25.656,25.6712,25.6256,25.6332,227759.0
2015-12-03 14:05:00,33.71,33.74,33.68,33.74,154891.0,25.6256,25.6484,25.6028,25.6484,154891.0
2015-12-03 14:10:00,33.74,33.76,33.73,33.76,146546.0,25.6484,25.6636,25.6408,25.6636,146546.0
2015-12-03 14:15:00,33.75,33.76,33.74,33.75,424982.0,25.656,25.6636,25.6484,25.656,424982.0
2015-12-03 14:20:00,33.75,33.76,33.67,33.68,247985.0,25.656,25.6636,25.5952,25.6028,247985.0
2015-12-03 14:25:00,33.68,33.71,33.67,33.69,117372.0,25.6028,25.6256,25.5952,25.6104,117372.0
2015-12-03 14:30:00,33.7,33.7,33.65,33.67,222465.0,25.618,25.618,25.58,25.5952,222465.0
2015-12-03 14:35:00,33.67,33.71,33.66,33.69,175941.0,25.5952,25.6256,25.5876,25.6104,175941.0
2015-12-03 14:40:00,33.69,33.7,33.64,33.69,161367.0,25.6104,25.618,25.5724,25.6104,161367.0
2015-12-03 14:45:00,33.69,33.72,33.67,33.71,241326.0,25.6104,25.6332,25.5952,25.6256,241326.0
2015-12-03 14:50:00,33.72,33.75,33.71,33.74,186271.0,25.6332,25.656,25.6256,25.6484,186271.0
2015-12-03 14:55:00,33.75,33.79,33.74,33.78,147558.0,25.656,25.6864,25.6484,25.6788,147558.0
2015-12-03 15:00:00,33.78,33.8,33.75,33.79,392085.0,25.6788,25.694,25.656,25.6864,392085.0
2015-12-03 15:05:00,33.79,33.79,33.74,33.75,168391.0,25.6864,25.6864,25.6484,25.656,168391.0
2015-12-03 15:10:00,33.75,33.78,33.73,33.74,167186.0,25.656,25.6788,25.6408,25.6484,167186.0
2015-12-03 15:15:00,33.75,33.75,33.71,33.72,198535.0,25.656,25.656,25.6256,25.6332,198535.0
2015-12-03 15:20:00,33.73,33.78,33.7,33.78,246694.0,25.6408,25.6788,25.618,25.6788,246694.0
2015-12-03 15:25:00,33.78,33.78,33.72,33.73,366283.0,25.6788,25.6788,25.6332,25.6408,366283.0
2015-12-03 15:30:00,33.73,33.74,33.69,33.74,262462.0,25.6408,25.6484,25.6104,25.6484,262462.0
2015-12-03 15:35:00,33.73,33.8,33.71,33.8,430429.0,25.6408,25.694,25.6256,25.694,430429.0
2015-12-03 15:40:00,33.79,33.8,33.75,33.76,276087.0,25.6864,25.694,25.656,25.6636,276087.0
2015-12-03 15:45:00,33.75,33.79,33.73,33.79,382679.0,25.656,25.6864,25.6408,25.6864,382679.0
2015-12-03 15:50:00,33.78,33.8,33.76,33.78,488325.0,25.6788,25.694,25.6636,25.6788,488325.0
2015-12-03 15:55:00,33.78,33.8,33.76,33.79,1124067.0,25.6788,25.694,25.6636,25.6864,1124067.0
2015-12-04 09:30:00,33.57,33.58,33.5,33.53,762675.0,25.5192,25.5268,25.4659,25.4888,762675.0
2015-12-04 09:35:00,33.53,33.64,33.5,33.63,1082314.0,25.4888,25.5724,25.4659,25.5648,1082314.0
2015-12-04 09:40:00,33.63,33.71,33.63,33.7,1238211.0,25.5648,25.6256,25.5648,25.618,1238211.0
2015-12-04 09:45:00,33.7,33.74,33.69,33.7,357456.0,25.618,25.6484,25.6104,25.618,357456.0
2015-12-04 09:50:00,33.7,33.72,33.68,33.71,174224.0,25.618,25.6332,25.6028,25.6256,174224.0
2015-12-04 09:55:00,33.7,33.72,33.66,33.66,166013.0,25.618,25.6332,25.5876,25.5876,166013.0
2015-12-04 10:00:00,33.67,33.72,33.66,33.7,168382.0,25.5952,25.6332,25.5876,25.618,168382.0
2015-12-04 10:05:00,33.7,33.71,33.66,33.66,189513.0,25.618,25.6256,25.5876,25.5876,189513.0
2015-12-04 10:10:00,33.66,33.72,33.66,33.72,635890.0,25.5876,25.6332,25.5876,25.6332,635890.0
2015-12-04 10:15:00,33.72,33.76,33.7,33.74,350327.0,25.6332,25.6636,25.618,25.6484,350327.0
2015-12-04 10:20:00,33.75,33.82,33.74,33.81,239758.0,25.656,25.7092,25.6484,25.7016,239758.0
2015-12-04 10:25:00,33.81,33.85,33.8,33.84,190217.0,25.7016,25.732,25.694,25.7244,190217.0
2015-12-04 10:30:00,33.84,33.85,33.82,33.85,207586.0,25.7244,25.732,25.7092,25.732,207586.0
2015-12-04 10:35:00,33.84,33.9,33.84,33.89,200560.0,25.7244,25.77,25.7244,25.7624,200560.0
2015-12-04 10:40:00,33.89,33.9,33.83,33.84,264690.0,25.7624,25.77,25.7168,25.7244,264690.0
2015-12-04 10:45:00,33.84,33.86,33.82,33.84,213769.0,25.7244,25.7396,25.7092,25.7244,213769.0
2015-12-04 10:50:00,33.84,33.87,33.84,33.86,180495.0,25.7244,25.7472,25.7244,25.7396,180495.0
2015-12-04 10:55:00,33.86,33.88,33.83,33.84,188831.0,25.7396,25.7548,25.7168,25.7244,188831.0
2015-12-04 11:00:00,33.84,33.87,33.83,33.84,193693.0,25.7244,25.7472,25.7168,25.7244,193693.0
2015-12-04 11:05:00,33.84,33.87,33.83,33.87,221774.0,25.7244,25.7472,25.7168,25.7472,221774.0
2015-12-04 11:10:00,33.86,33.91,33.83,33.86,191189.0,25.7396,25.7776,25.7168,25.7396,191189.0
2015-12-04 11:15:00,33.86,33.87,33.85,33.86,119075.0,25.7396,25.7472,25.732,25.7396,119075.0
2015-12-04 11:20:00,33.86,33.9,33.84,33.88,158497.0,25.7396,25.77,25.7244,25.7548,158497.0
2015-12-04 11:25:00,33.89,33.9,33.83,33.83,133870.0,25.7624,25.77,25.7168,25.7168,133870.0
2015-12-04 11:30:00,33.84,33.88,33.82,33.88,305995.0,25.7244,25.7548,25.7092,25.7548,305995.0
2015-12-04 11:35:00,33.88,33.88,33.85,33.86,115740.0,25.7548,25.7548,25.732,25.7396,115740.0
2015-12-04 11:40:00,33.86,33.87,33.79,33.8,184088.0,25.7396,25.7472,25.6864,25.694,184088.0
2015-12-04 11:45:00,33.81,33.83,33.78,33.8,114671.0,25.7016,25.7168,25.6788,25.694,114671.0
2015-12-04 11:50:00,33.8,33.81,33.77,33.77,133177.0,25.694,25.7016,25.6712,25.6712,133177.0
2015-12-04 11:55:00,33.77,33.81,33.77,33.81,152647.0,25.6712,25.7016,25.6712,25.7016,152647.0
2015-12-04 12:00:00,33.79,33.8,33.75,33.76,128963.0,25.6864,25.694,25.656,25.6636,128963.0
2015-12-04 12:05:00,33.77,33.81,33.76,33.81,143835.0,25.6712,25.7016,25.6636,25.7016,143835.0
2015-12-04 12:10:00,33.81,33.84,33.79,33.82,227219.0,25.7016,25.7244,25.6864,25.7092,227219.0
2015-12-04 12:15:00,33.82,33.83,33.78,33.79,150356.0,25.7092,25.7168,25.6788,25.6864,150356.0
2015-12-04 12:20:00,33.79,33.81,33.78,33.79,84488.0,25.6864,25.7016,25.6788,25.6864,84488.0
2015-12-04 12:25:00,33.8,33.81,33.76,33.78,139448.0,25.694,25.7016,25.6636,25.6788,139448.0
2015-12-04 12:30:00,33.77,33.86,33.77,33.85,105615.0,25.6712,25.7396,25.6712,25.732,105615.0
2015-12-04 12:35:00,33.85,33.88,33.84,33.85,153239.0,25.732,25.7548,25.7244,25.732,153239.0
2015-12-04 12:40:00,33.86,33.9,33.85,33.87,199340.0,25.7396,25.77,25.732,25.7472,199340.0
2015-12-04 12:45:00,33.88,33.89,33.86,33.87,153496.0,25.7548,25.7624,25.7396,25.7472,153496.0
2015-12-04 12:50:00,33.88,33.9,33.87,33.88,338030.0,25.7548,25.77,25.7472,25.7548,338030.0
2015-12-04 12:55:00,33.88,33.95,33.87,33.92,111363.0,25.7548,25.808,25.7472,25.7852,111363.0
2015-12-04 13:00:00,33.93,33.98,33.92,33.96,184940.0,25.7928,25.8308,25.7852,25.8156,184940.0
2015-12-04 13:05:00,33.97,33.99,33.94,33.99,330680.0,25.8232,25.8384,25.8004,25.8384,330680.0
2015-12-04 13:10:00,33.98,34.01,33.95,33.98,425137.0,25.8308,25.8536,25.808,25.8308,425137.0
2015-12-04 13:15:00,33.98,34.0,33.96,33.98,391165.0,25.8308,25.846,25.8156,25.8308,391165.0
2015-12-04 13:20:00,33.98,34.01,33.98,33.99,99601.0,25.8308,25.8536,25.8308,25.8384,99601.0
2015-12-04 13:25:00,33.98,34.01,33.98,34.01,139656.0,25.8308,25.8536,25.8308,25.8536,139656.0
2015-12-04 13:30:00,34.01,34.02,33.98,33.98,154801.0,25.8536,25.8612,25.8308,25.8308,154801.0
2015-12-04 13:35:00,33.98,34.0,33.97,33.99,84542.0,25.8308,25.846,25.8232,25.8384,84542.0
2015-12-04 13:40:00,33.99,34.0,33.96,33.98,453603.0,25.8384,25.846,25.8156,25.8308,453603.0
2015-12-04 13:45:00,33.99,34.0,33.95,33.97,193304.0,25.8384,25.846,25.808,25.8232,193304.0
2015-12-04 13:50:00,33.97,33.99,33.97,33.99,106663.0,25.8232,25.8384,25.8232,25.8384,106663.0
2015-12-04 13:55:00,33.99,34.0,33.97,33.98,130177.0,25.8384,25.846,25.8232,25.8308,130177.0
2015-12-04 14:00:00,33.98,34.0,33.97,33.99,158277.0,25.8308,25.846,25.8232,25.8384,158277.0
2015-12-04 14:05:00,34.0,34.0,33.96,33.96,175053.0,25.846,25.846,25.8156,25.8156,175053.0
2015-12-04 14:10:00,33.96,33.97,33.95,33.97,131196.0,25.8156,25.8232,25.808,25.8232,131196.0
2015-12-04 14:15:00,33.97,33.97,33.92,33.93,190535.0,25.8232,25.8232,25.7852,25.7928,190535.0
2015-12-04 14:20:00,33.92,33.94,33.92,33.93,138777.0,25.7852,25.8004,25.7852,25.7928,138777.0
2015-12-04 14:25:00,33.93,33.96,33.92,33.96,126823.0,25.7928,25.8156,25.7852,25.8156,126823.0
2015-12-04 14:30:00,33.95,33.97,33.94,33.95,126049.0,25.808,25.8232,25.8004,25.808,126049.0
2015-12-04 14:35:00,33.95,33.98,33.95,33.97,208394.0,25.808,25.8308,25.808,25.8232,208394.0
2015-12-04 14:40:00,33.97,33.99,33.96,33.98,238069.0,25.8232,25.8384,25.8156,25.8308,238069.0
2015-12-04 14:45:00,33.99,33.99,33.96,33.98,281259.0,25.8384,25.8384,25.8156,25.8308,281259.0
2015-12-04 14:50:00,33.98,34.0,33.98,34.0,133445.0,25.8308,25.846,25.8308,25.846,133445.0
2015-12-04 14:55:00,34.0,34.0,33.98,33.98,115295.0,25.846,25.846,25.8308,25.8308,115295.0
2015-12-04 15:00:00,33.98,34.0,33.96,33.98,265466.0,25.8308,25.846,25.8156,25.8308,265466.0
2015-12-04 15:05:00,33.98,34.01,33.97,34.0,226639.0,25.8308,25.8536,25.8232,25.846,226639.0
2015-12-04 15:10:00,34.0,34.01,33.99,34.0,200926.0,25.846,25.8536,25.8384,25.846,200926.0
2015-12-04 15:15:00,34.0,34.0,33.97,33.99,178983.0,25.846,25.846,25.8232,25.8384,178983.0
2015-12-04 15:20:00,33.98,33.99,33.94,33.94,151442.0,25.8308,25.8384,25.8004,25.8004,151442.0
2015-12-04 15:25:00,33.94,33.96,33.93,33.95,248914.0,25.8004,25.8156,25.7928,25.808,248914.0
2015-12-04 15:30:00,33.95,33.96,33.91,33.92,193777.0,25.808,25.8156,25.7776,25.7852,193777.0
2015-12-04 15:35:00,33.92,33.93,33.89,33.91,176288.0,25.7852,25.7928,25.7624,25.7776,176288.0
2015-12-04 15:40:00,33.91,33.95,33.91,33.94,309862.0,25.7776,25.808,25.7776,25.8004,309862.0
2015-12-04 15:45:00,33.94,33.95,33.91,33.91,468364.0,25.8004,25.808,25.7776,25.7776,468364.0
2015-12-04 15:50:00,33.91,33.94,33.91,33.93,553221.0,25.7776,25.8004,25.7776,25.7928,553221.0
2015-12-04 15:55:00,33.93,33.95,33.92,33.94,428646.0,25.7928,25.808,25.7852,25.8004,428646.0
2015-12-07 09:30:00,33.75,33.75,33.62,33.66,715903.0,25.656,25.656,25.5572,25.5876,715903.0
2015-12-07 09:35:00,33.65,33.68,33.62,33.67,430436.0,25.58,25.6028,25.5572,25.5952,430436.0
2015-12-07 09:40:00,33.66,33.68,33.6,33.63,588748.0,25.5876,25.6028,25.542,25.5648,588748.0
2015-12-07 09:45:00,33.64,33.65,33.6,33.61,310137.0,25.5724,25.58,25.542,25.5496,310137.0
2015-12-07 09:50:00,33.6,33.62,33.58,33.61,157775.0,25.542,25.5572,25.5268,25.5496,157775.0
2015-12-07 09:55:00,33.61,33.63,33.6,33.61,193576.0,25.5496,25.5648,25.542,25.5496,193576.0
2015-12-07 10:00:00,33.6,33.61,33.55,33.57,222535.0,25.542,25.5496,25.504,25.5192,222535.0
2015-12-07 10:05:00,33.57,33.58,33.54,33.55,196176.0,25.5192,25.5268,25.4964,25.504,196176.0
2015-12-07 10:10:00,33.55,33.57,33.54,33.56,176992.0,25.504,25.5192,25.4964,25.5116,176992.0
2015-12-07 10:15:00,33.56,33.58,33.56,33.57,265683.0,25.5116,25.5268,25.5116,25.5192,265683.0
2015-12-07 10:20:00,33.56,33.57,33.52,33.54,287679.0,25.5116,25.5192,25.4812,25.4964,287679.0
2015-12-07 10:25:00,33.55,33.56,33.49,33.5,248602.0,25.504,25.5116,25.4583,25.4659,248602.0
2015-12-07 10:30:00,33.51,33.51,33.46,33.47,277420.0,25.4736,25.4736,25.4355,25.4431,277420.0
2015-12-07 10:35:00,33.48,33.5,33.46,33.5,198128.0,25.4507,25.4659,25.4355,25.4659,198128.0
2015-12-07 10:40:00,33.49,33.49,33.44,33.45,162768.0,25.4583,25.4583,25.4203,25.4279,162768.0
2015-12-07 10:45:00,33.45,33.46,33.41,33.43,115943.0,25.4279,25.4355,25.3975,25.4127,115943.0
2015-12-07 10:50:00,33.43,33.46,33.41,33.44,245280.0,25.4127,25.4355,25.3975,25.4203,245280.0
2015-12-07 10:55:00,33.44,33.45,33.41,33.45,106719.0,25.4203,25.4279,25.3975,25.4279,106719.0
2015-12-07 11:00:00,33.45,33.45,33.4,33.41,126740.0,25.4279,25.4279,25.3899,25.3975,126740.0
2015-12-07 11:05:00,33.41,33.44,33.39,33.44,173488.0,25.3975,25.4203,25.3823,25.4203,173488.0
2015-12-07 11:10:00,33.43,33.44,33.41,33.41,191472.0,25.4127,25.4203,25.3975,25.3975,191472.0
2015-12-07 11:15:00,33.41,33.45,33.4,33.43,292509.0,25.3975,25.4279,25.3899,25.4127,292509.0
2015-12-07 11:20:00,33.44,33.45,33.39,33.41,308393.0,25.4203,25.4279,25.3823,25.3975,308393.0
2015-12-07 11:25:00,33.4,33.42,33.37,33.38,485278.0,25.3899,25.4051,25.3671,25.3747,485278.0
2015-12-07 11:30:00,33.38,33.45,33.38,33.45,307084.0,25.3747,25.4279,25.3747,25.4279,307084.0
2015-12-07 11:35:00,33.44,33.49,33.43,33.49,451725.0,25.4203,25.4583,25.4127,25.4583,451725.0
2015-12-07 11:40:00,33.49,33.5,33.47,33.48,185596.0,25.4583,25.4659,25.4431,25.4507,185596.0
2015-12-07 11:45:00,33.48,33.48,33.42,33.46,233741.0,25.4507,25.4507,25.4051,25.4355,233741.0
2015-12-07 11:50:00,33.46,33.51,33.45,33.49,215619.0,25.4355,25.4736,25.4279,25.4583,215619.0
2015-12-07 11:55:00,33.5,33.52,33.49,33.51,78965.0,25.4659,25.4812,25.4583,25.4736,78965.0
2015-12-07 12:00:00,33.5,33.5,33.47,33.49,158534.0,25.4659,25.4659,25.4431,25.4583,158534.0
2015-12-07 12:05:00,33.49,33.49,33.46,33.46,184423.0,25.4583,25.4583,25.4355,25.4355,184423.0
2015-12-07 12:10:00,33.46,33.49,33.45,33.48,241191.0,25.4355,25.4583,25.4279,25.4507,241191.0
2015-12-07 12:15:00,33.48,33.49,33.47,33.47,204651.0,25.4507,25.4583,25.4431,25.4431,204651.0
2015-12-07 12:20:00,33.48,33.48,33.43,33.45,106653.0,25.4507,25.4507,25.4127,25.4279,106653.0
2015-12-07 12:25:00,33.45,33.46,33.43,33.43,115929.0,25.4279,25.4355,25.4127,25.4127,115929.0
2015-12-07 12:30:00,33.44,33.44,33.41,33.42,121866.0,25.4203,25.4203,25.3975,25.4051,121866.0
2015-12-07 12:35:00,33.42,33.44,33.41,33.43,243111.0,25.4051,25.4203,25.3975,25.4127,243111.0
2015-12-07 12:40:00,33.43,33.44,33.4,33.4,115496.0,25.4127,25.4203,25.3899,25.3899,115496.0
2015-12-07 12:45:00,33.4,33.44,33.39,33.42,158607.0,25.3899,25.4203,25.3823,25.4051,158607.0
2015-12-07 12:50:00,33.41,33.43,33.39,33.4,173015.0,25.3975,25.4127,25.3823,25.3899,173015.0
2015-12-07 12:55:00,33.4,33.41,33.37,33.4,110043.0,25.3899,25.3975,25.3671,25.3899,110043.0
2015-12-07 13:00:00,33.4,33.41,33.37,33.37,122059.0,25.3899,25.3975,25.3671,25.3671,122059.0
2015-12-07 13:05:00,33.38,33.45,33.36,33.42,150186.0,25.3747,25.4279,25.3595,25.4051,150186.0
2015-12-07 13:10:00,33.44,33.45,33.36,33.38,146748.0,25.4203,25.4279,25.3595,25.3747,146748.0
2015-12-07 13:15:00,33.38,33.43,33.37,33.42,167825.0,25.3747,25.4127,25.3671,25.4051,167825.0
2015-12-07 13:20:00,33.41,33.43,33.39,33.42,148357.0,25.3975,25.4127,25.3823,25.4051,148357.0
2015-12-07 13:25:00,33.42,33.44,33.4,33.42,191648.0,25.4051,25.4203,25.3899,25.4051,191648.0
2015-12-07 13:30:00,33.42,33.44,33.4,33.4,101640.0,25.4051,25.4203,25.3899,25.3899,101640.0
2015-12-07 13:35:00,33.4,33.42,33.4,33.4,104571.0,25.3899,25.4051,25.3899,25.3899,104571.0
2015-12-07 13:40:00,33.4,33.41,33.35,33.37,180260.0,25.3899,25.3975,25.3519,25.3671,180260.0
2015-12-07 13:45:00,33.37,33.38,33.35,33.37,132733.0,25.3671,25.3747,25.3519,25.3671,132733.0
2015-12-07 13:50:00,33.37,33.39,33.35,33.38,67886.0,25.3671,25.3823,25.3519,25.3747,67886.0
2015-12-07 13:55:00,33.37,33.42,33.36,33.42,117678.0,25.3671,25.4051,25.3595,25.4051,117678.0
2015-12-07 14:00:00,33.41,33.43,33.39,33.42,456330.0,25.3975,25.4127,25.3823,25.4051,456330.0
2015-12-07 14:05:00,33.42,33.44,33.41,33.43,291110.0,25.4051,25.4203,25.3975,25.4127,291110.0
2015-12-07 14:10:00,33.43,33.43,33.41,33.42,135894.0,25.4127,25.4127,25.3975,25.4051,135894.0
2015-12-07 14:15:00,33.41,33.42,33.39,33.39,96827.0,25.3975,25.4051,25.3823,25.3823,96827.0
2015-12-07 14:20:00,33.39,33.41,33.38,33.38,183738.0,25.3823,25.3975,25.3747,25.3747,183738.0
2015-12-07 14:25:00,33.38,33.42,33.38,33.4,179842.0,25.3747,25.4051,25.3747,25.3899,179842.0
2015-12-07 14:30:00,33.41,33.43,33.36,33.37,114412.0,25.3975,25.4127,25.3595,25.3671,114412.0
2015-12-07 14:35:00,33.37,33.4,33.37,33.39,106527.0,25.3671,25.3899,25.3671,25.3823,106527.0
2015-12-07 14:40:00,33.39,33.4,33.35,33.36,119276.0,25.3823,25.3899,25.3519,25.3595,119276.0
2015-12-07 14:45:00,33.37,33.39,33.36,33.39,139018.0,25.3671,25.3823,25.3595,25.3823,139018.0
2015-12-07 14:50:00,33.39,33.43,33.38,33.42,163297.0,25.3823,25.4127,25.3747,25.4051,163297.0
2015-12-07 14:55:00,33.41,33.43,33.39,33.39,221135.0,25.3975,25.4127,25.3823,25.3823,221135.0
2015-12-07 15:00:00,33.39,33.41,33.38,33.39,153597.0,25.3823,25.3975,25.3747,25.3823,153597.0
2015-12-07 15:05:00,33.39,33.41,33.37,33.41,184497.0,25.3823,25.3975,25.3671,25.3975,184497.0
2015-12-07 15:10:00,33.41,33.41,33.38,33.39,223514.0,25.3975,25.3975,25.3747,25.3823,223514.0
2015-12-07 15:15:00,33.39,33.43,33.38,33.42,155982.0,25.3823,25.4127,25.3747,25.4051,155982.0
2015-12-07 15:20:00,33.43,33.45,33.42,33.44,128021.0,25.4127,25.4279,25.4051,25.4203,128021.0
2015-12-07 15:25:00,33.45,33.45,33.41,33.43,134351.0,25.4279,25.4279,25.3975,25.4127,134351.0
2015-12-07 15:30:00,33.43,33.47,33.43,33.44,521051.0,25.4127,25.4431,25.4127,25.4203,521051.0
2015-12-07 15:35:00,33.44,33.45,33.42,33.44,156342.0,25.4203,25.4279,25.4051,25.4203,156342.0
2015-12-07 15:40:00,33.44,33.48,33.44,33.48,212748.0,25.4203,25.4507,25.4203,25.4507,212748.0
2015-12-07 15:45:00,33.48,33.51,33.48,33.5,175926.0,25.4507,25.4736,25.4507,25.4659,175926.0
2015-12-07 15:50:00,33.51,33.51,33.46,33.49,334354.0,25.4736,25.4736,25.4355,25.4583,334354.0
2015-12-07 15:55:00,33.49,33.5,33.43,33.45,593373.0,25.4583,25.4659,25.4127,25.4279,593373.0
2015-12-08 09:30:00,32.77,32.82,32.67,32.69,1248256.0,24.911,24.949,24.835,24.8502,1248256.0
2015-12-08 09:35:00,32.69,32.71,32.67,32.71,666024.0,24.8502,24.8654,24.835,24.8654,666024.0
2015-12-08 09:40:00,32.7,32.79,32.68,32.78,743251.0,24.8578,24.9262,24.8426,24.9186,743251.0
2015-12-08 09:45:00,32.79,32.87,32.76,32.85,598942.0,24.9262,24.987,24.9034,24.9718,598942.0
2015-12-08 09:50:00,32.85,32.86,32.78,32.81,212820.0,24.9718,24.9794,24.9186,24.9414,212820.0
2015-12-08 09:55:00,32.81,32.82,32.75,32.75,405256.0,24.9414,24.949,24.8958,24.8958,405256.0
2015-12-08 10:00:00,32.75,32.83,32.74,32.79,458425.0,24.8958,24.9566,24.8882,24.9262,458425.0
2015-12-08 10:05:00,32.79,32.85,32.77,32.83,297064.0,24.9262,24.9718,24.911,24.9566,297064.0
2015-12-08 10:10:00,32.83,32.85,32.81,32.84,160476.0,24.9566,24.9718,24.9414,24.9642,160476.0
2015-12-08 10:15:00,32.84,32.86,32.79,32.79,276350.0,24.9642,24.9794,24.9262,24.9262,276350.0
2015-12-08 10:20:00,32.79,32.8,32.74,32.75,192709.0,24.9262,24.9338,24.8882,24.8958,192709.0
2015-12-08 10:25:00,32.75,32.75,32.72,32.74,449195.0,24.8958,24.8958,24.873,24.8882,449195.0
2015-12-08 10:30:00,32.73,32.8,32.72,32.8,251851.0,24.8806,24.9338,24.873,24.9338,251851.0
2015-12-08 10:35:00,32.8,32.82,32.79,32.79,85064.0,24.9338,24.949,24.9262,24.9262,85064.0
2015-12-08 10:40:00,32.8,32.85,32.8,32.85,195414.0,24.9338,24.9718,24.9338,24.9718,195414.0
2015-12-08 10:45:00,32.85,32.88,32.84,32.87,183777.0,24.9718,24.9946,24.9642,24.987,183777.0
2015-12-08 10:50:00,32.87,32.9,32.84,32.87,213981.0,24.987,25.0098,24.9642,24.987,213981.0
2015-12-08 10:55:00,32.88,32.9,32.85,32.9,142051.0,24.9946,25.0098,24.9718,25.0098,142051.0
2015-12-08 11:00:00,32.9,33.0,32.9,32.99,338154.0,25.0098,25.0859,25.0098,25.0783,338154.0
2015-12-08 11:05:00,32.99,33.01,32.96,32.98,356332.0,25.0783,25.0935,25.0555,25.0707,356332.0
2015-12-08 11:10:00,32.97,32.98,32.94,32.96,176932.0,25.0631,25.0707,25.0403,25.0555,176932.0
2015-12-08 11:15:00,32.95,32.99,32.94,32.99,1382698.0,25.0479,25.0783,25.0403,25.0783,1382698.0
2015-12-08 11:20:00,33.0,33.03,32.98,33.0,483634.0,25.0859,25.1087,25.0707,25.0859,483634.0
2015-12-08 11:25:00,32.99,33.0,32.95,32.96,252443.0,25.0783,25.0859,25.0479,25.0555,252443.0
2015-12-08 11:30:00,32.95,32.98,32.95,32.96,382817.0,25.0479,25.0707,25.0479,25.0555,382817.0
2015-12-08 11:35:00,32.95,32.97,32.94,32.96,1439156.0,25.0479,25.0631,25.0403,25.0555,1439156.0
2015-12-08 11:40:00,32.95,32.98,32.94,32.96,545387.0,25.0479,25.0707,25.0403,25.0555,545387.0
2015-12-08 11:45:00,32.97,32.97,32.95,32.95,1117170.0,25.0631,25.0631,25.0479,25.0479,1117170.0
2015-12-08 11:50:00,32.95,32.97,32.93,32.96,1502506.0,25.0479,25.0631,25.0326,25.0555,1502506.0
2015-12-08 11:55:00,32.96,32.98,32.95,32.98,160402.0,25.0555,25.0707,25.0479,25.0707,160402.0
2015-12-08 12:00:00,32.98,33.0,32.95,32.95,557584.0,25.0707,25.0859,25.0479,25.0479,557584.0
2015-12-08 12:05:00,32.95,32.99,32.94,32.97,149021.0,25.0479,25.0783,25.0403,25.0631,149021.0
2015-12-08 12:10:00,32.98,32.98,32.95,32.96,162847.0,25.0707,25.0707,25.0479,25.0555,162847.0
2015-12-08 12:15:00,32.95,32.96,32.92,32.93,192975.0,25.0479,25.0555,25.025,25.0326,192975.0
2015-12-08 12:20:00,32.94,32.96,32.93,32.95,312979.0,25.0403,25.0555,25.0326,25.0479,312979.0
2015-12-08 12:25:00,32.95,32.97,32.95,32.95,238205.0,25.0479,25.0631,25.0479,25.0479,238205.0
2015-12-08 12:30:00,32.95,32.96,32.92,32.94,196881.0,25.0479,25.0555,25.025,25.0403,196881.0
2015-12-08 12:35:00,32.93,32.95,32.92,32.94,121807.0,25.0326,25.0479,25.025,25.0403,121807.0
2015-12-08 12:40:00,32.94,32.96,32.93,32.94,143365.0,25.0403,25.0555,25.0326,25.0403,143365.0
2015-12-08 12:45:00,32.95,32.95,32.9,32.93,165896.0,25.0479,25.0479,25.0098,25.0326,165896.0
2015-12-08 12:50:00,32.93,32.95,32.91,32.94,113362.0,25.0326,25.0479,25.0174,25.0403,113362.0
2015-12-08 12:55:00,32.94,32.97,32.93,32.96,191315.0,25.0403,25.0631,25.0326,25.0555,191315.0
2015-12-08 13:00:00,32.95,32.97,32.94,32.96,275987.0,25.0479,25.0631,25.0403,25.0555,275987.0
2015-12-08 13:05:00,32.96,32.97,32.94,32.96,71743.0,25.0555,25.0631,25.0403,25.0555,71743.0
2015-12-08 13:10:00,32.95,32.97,32.93,32.94,155263.0,25.0479,25.0631,25.0326,25.0403,155263.0
2015-12-08 13:15:00,32.94,32.95,32.89,32.89,103569.0,25.0403,25.0479,25.0022,25.0022,103569.0
2015-12-08 13:20:00,32.89,32.92,32.87,32.87,486832.0,25.0022,25.025,24.987,24.987,486832.0
2015-12-08 13:25:00,32.87,32.91,32.87,32.9,367945.0,24.987,25.0174,24.987,25.0098,367945.0
2015-12-08 13:30:00,32.89,32.94,32.89,32.93,196458.0,25.0022,25.0403,25.0022,25.0326,196458.0
2015-12-08 13:35:00,32.94,32.95,32.93,32.94,51004.0,25.0403,25.0479,25.0326,25.0403,51004.0
2015-12-08 13:40:00,32.93,32.95,32.92,32.95,166719.0,25.0326,25.0479,25.025,25.0479,166719.0
2015-12-08 13:45:00,32.94,32.95,32.92,32.94,269635.0,25.0403,25.0479,25.025,25.0403,269635.0
2015-12-08 13:50:00,32.94,32.96,32.92,32.95,185303.0,25.0403,25.0555,25.025,25.0479,185303.0
2015-12-08 13:55:00,32.96,32.97,32.93,32.95,162665.0,25.0555,25.0631,25.0326,25.0479,162665.0
2015-12-08 14:00:00,32.94,32.99,32.94,32.99,126767.0,25.0403,25.0783,25.0403,25.0783,126767.0
2015-12-08 14:05:00,32.99,33.0,32.96,33.0,138082.0,25.0783,25.0859,25.0555,25.0859,138082.0
2015-12-08 14:10:00,33.0,33.01,32.98,32.99,176785.0,25.0859,25.0935,25.0707,25.0783,176785.0
2015-12-08 14:15:00,32.98,33.01,32.98,32.99,242070.0,25.0707,25.0935,25.0707,25.0783,242070.0
2015-12-08 14:20:00,32.99,33.0,32.97,32.97,161488.0,25.0783,25.0859,25.0631,25.0631,161488.0
2015-12-08 14:25:00,32.98,32.98,32.94,32.96,211390.0,25.0707,25.0707,25.0403,25.0555,211390.0
2015-12-08 14:30:00,32.95,32.97,32.93,32.94,80441.0,25.0479,25.0631,25.0326,25.0403,80441.0
2015-12-08 14:35:00,32.93,32.97,32.93,32.96,286662.0,25.0326,25.0631,25.0326,25.0555,286662.0
2015-12-08 14:40:00,32.96,32.96,32.93,32.95,105124.0,25.0555,25.0555,25.0326,25.0479,105124.0
2015-12-08 14:45:00,32.95,32.98,32.95,32.96,163333.0,25.0479,25.0707,25.0479,25.0555,163333.0
2015-12-08 14:50:00,32.96,32.97,32.95,32.96,514205.0,25.0555,25.0631,25.0479,25.0555,514205.0
2015-12-08 14:55:00,32.97,32.97,32.92,32.93,266611.0,25.0631,25.0631,25.025,25.0326,266611.0
2015-12-08 15:00:00,32.92,32.92,32.88,32.91,279162.0,25.025,25.025,24.9946,25.0174,279162.0
2015-12-08 15:05:00,32.91,32.94,32.9,32.94,175646.0,25.0174,25.0403,25.0098,25.0403,175646.0
2015-12-08 15:10:00,32.93,32.94,32.89,32.89,279580.0,25.0326,25.0403,25.0022,25.0022,279580.0
2015-12-08 15:15:00,32.9,32.9,32.87,32.89,154978.0,25.0098,25.0098,24.987,25.0022,154978.0
2015-12-08 15:20:00,32.88,32.92,32.87,32.92,193235.0,24.9946,25.025,24.987,25.025,193235.0
2015-12-08 15:25:00,32.91,32.91,32.88,32.91,125667.0,25.0174,25.0174,24.9946,25.0174,125667.0
2015-12-08 15:30:00,32.91,33.03,32.88,33.0,833465.0,25.0174,25.1087,24.9946,25.0859,833465.0
2015-12-08 15:35:00,33.0,33.02,32.98,32.99,494035.0,25.0859,25.1011,25.0707,25.0783,494035.0
2015-12-08 15:40:00,33.0,33.01,32.95,33.01,308106.0,25.0859,25.0935,25.0479,25.0935,308106.0
2015-12-08 15:45:00,33.02,33.05,33.01,33.04,139181.0,25.1011,25.1239,25.0935,25.1163,139181.0
2015-12-08 15:50:00,33.04,33.07,33.03,33.06,529552.0,25.1163,25.1391,25.1087,25.1315,529552.0
2015-12-08 15:55:00,33.06,33.07,33.04,33.05,618835.0,25.1315,25.1391,25.1163,25.1239,618835.0
2015-12-09 09:30:00,33.31,33.31,32.94,32.97,955650.0,25.3215,25.3215,25.0403,25.0631,955650.0
2015-12-09 09:35:00,32.97,33.1,32.97,33.1,914636.0,25.0631,25.1619,25.0631,25.1619,914636.0
2015-12-09 09:40:00,33.09,33.14,33.08,33.09,373996.0,25.1543,25.1923,25.1467,25.1543,373996.0
2015-12-09 09:45:00,33.08,33.16,33.08,33.15,319675.0,25.1467,25.2075,25.1467,25.1999,319675.0
2015-12-09 09:50:00,33.16,33.17,33.12,33.13,211630.0,25.2075,25.2151,25.1771,25.1847,211630.0
2015-12-09 09:55:00,33.13,33.16,33.12,33.14,202835.0,25.1847,25.2075,25.1771,25.1923,202835.0
2015-12-09 10:00:00,33.13,33.15,33.11,33.14,321187.0,25.1847,25.1999,25.1695,25.1923,321187.0
2015-12-09 10:05:00,33.14,33.18,33.14,33.18,167821.0,25.1923,25.2227,25.1923,25.2227,167821.0
2015-12-09 10:10:00,33.18,33.22,33.18,33.2,338752.0,25.2227,25.2531,25.2227,25.2379,338752.0
2015-12-09 10:15:00,33.21,33.24,33.19,33.21,188881.0,25.2455,25.2683,25.2303,25.2455,188881.0
2015-12-09 10:20:00,33.21,33.23,33.18,33.18,152843.0,25.2455,25.2607,25.2227,25.2227,152843.0
2015-12-09 10:25:00,33.19,33.2,33.15,33.15,182663.0,25.2303,25.2379,25.1999,25.1999,182663.0
2015-12-09 10:30:00,33.16,33.3,33.16,33.3,401644.0,25.2075,25.3139,25.2075,25.3139,401644.0
2015-12-09 10:35:00,33.3,33.31,33.24,33.25,205941.0,25.3139,25.3215,25.2683,25.2759,205941.0
2015-12-09 10:40:00,33.26,33.27,33.24,33.26,159807.0,25.2835,25.2911,25.2683,25.2835,159807.0
2015-12-09 10:45:00,33.27,33.29,33.21,33.21,149918.0,25.2911,25.3063,25.2455,25.2455,149918.0
2015-12-09 10:50:00,33.21,33.22,33.19,33.2,176491.0,25.2455,25.2531,25.2303,25.2379,176491.0
2015-12-09 10:55:00,33.2,33.22,33.18,33.19,241719.0,25.2379,25.2531,25.2227,25.2303,241719.0
2015-12-09 11:00:00,33.2,33.22,33.16,33.17,298896.0,25.2379,25.2531,25.2075,25.2151,298896.0
2015-12-09 11:05:00,33.17,33.2,33.15,33.15,147359.0,25.2151,25.2379,25.1999,25.1999,147359.0
2015-12-09 11:10:00,33.16,33.19,33.15,33.18,342143.0,25.2075,25.2303,25.1999,25.2227,342143.0
2015-12-09 11:15:00,33.17,33.19,33.11,33.11,325899.0,25.2151,25.2303,25.1695,25.1695,325899.0
2015-12-09 11:20:00,33.11,33.13,33.1,33.12,169945.0,25.1695,25.1847,25.1619,25.1771,169945.0
2015-12-09 11:25:00,33.11,33.12,33.08,33.09,279370.0,25.1695,25.1771,25.1467,25.1543,279370.0
2015-12-09 11:30:00,33.09,33.1,33.06,33.06,189168.0,25.1543,25.1619,25.1315,25.1315,189168.0
2015-12-09 11:35:00,33.06,33.07,33.04,33.06,257720.0,25.1315,25.1391,25.1163,25.1315,257720.0
2015-12-09 11:40:00,33.05,33.08,32.97,32.98,280349.0,25.1239,25.1467,25.0631,25.0707,280349.0
2015-12-09 11:45:00,32.98,32.98,32.92,32.96,395670.0,25.0707,25.0707,25.025,25.0555,395670.0
2015-12-09 11:50:00,32.96,33.02,32.94,33.01,146254.0,25.0555,25.1011,25.0403,25.0935,146254.0
2015-12-09 11:55:00,33.01,33.02,32.97,33.0,145575.0,25.0935,25.1011,25.0631,25.0859,145575.0
2015-12-09 12:00:00,32.99,33.03,32.99,32.99,233674.0,25.0783,25.1087,25.0783,25.0783,233674.0
2015-12-09 12:05:00,32.99,33.03,32.98,33.02,133389.0,25.0783,25.1087,25.0707,25.1011,133389.0
2015-12-09 12:10:00,33.02,33.03,32.96,32.97,136093.0,25.1011,25.1087,25.0555,25.0631,136093.0
2015-12-09 12:15:00,32.97,32.99,32.92,32.93,90937.0,25.0631,25.0783,25.025,25.0326,90937.0
2015-12-09 12:20:00,32.92,32.93,32.88,32.91,139447.0,25.025,25.0326,24.9946,25.0174,139447.0
2015-12-09 12:25:00,32.91,32.92,32.86,32.88,125883.0,25.0174,25.025,24.9794,24.9946,125883.0
2015-12-09 12:30:00,32.88,32.89,32.83,32.87,182608.0,24.9946,25.0022,24.9566,24.987,182608.0
2015-12-09 12:35:00,32.87,32.87,32.8,32.81,177166.0,24.987,24.987,24.9338,24.9414,177166.0
2015-12-09 12:40:00,32.81,32.84,32.78,32.84,270573.0,24.9414,24.9642,24.9186,24.9642,270573.0
2015-12-09 12:45:00,32.83,32.88,32.82,32.88,134134.0,24.9566,24.9946,24.949,24.9946,134134.0
2015-12-09 12:50:00,32.87,32.89,32.85,32.86,210257.0,24.987,25.0022,24.9718,24.9794,210257.0
2015-12-09 12:55:00,32.86,32.86,32.81,32.83,415054.0,24.9794,24.9794,24.9414,24.9566,415054.0
2015-12-09 13:00:00,32.83,32.92,32.82,32.89,202698.0,24.9566,25.025,24.949,25.0022,202698.0
2015-12-09 13:05:00,32.89,32.89,32.8,32.87,374075.0,25.0022,25.0022,24.9338,24.987,374075.0
2015-12-09 13:10:00,32.87,32.91,32.85,32.9,235680.0,24.987,25.0174,24.9718,25.0098,235680.0
2015-12-09 13:15:00,32.9,32.91,32.85,32.87,180911.0,25.0098,25.0174,24.9718,24.987,180911.0
2015-12-09 13:20:00,32.86,32.88,32.82,32.87,153210.0,24.9794,24.9946,24.949,24.987,153210.0
2015-12-09 13:25:00,32.87,32.87,32.79,32.81,214453.0,24.987,24.987,24.9262,24.9414,214453.0
2015-12-09 13:30:00,32.82,32.84,32.77,32.84,256223.0,24.949,24.9642,24.911,24.9642,256223.0
2015-12-09 13:35:00,32.84,32.85,32.81,32.83,150297.0,24.9642,24.9718,24.9414,24.9566,150297.0
2015-12-09 13:40:00,32.84,32.86,32.79,32.79,247404.0,24.9642,24.9794,24.9262,24.9262,247404.0
2015-12-09 13:45:00,32.79,32.83,32.78,32.82,185862.0,24.9262,24.9566,24.9186,24.949,185862.0
2015-12-09 13:50:00,32.82,32.86,32.82,32.85,244900.0,24.949,24.9794,24.949,24.9718,244900.0
2015-12-09 13:55:00,32.86,32.87,32.75,32.76,583240.0,24.9794,24.987,24.8958,24.9034,583240.0
2015-12-09 14:00:00,32.76,32.77,32.73,32.73,301862.0,24.9034,24.911,24.8806,24.8806,301862.0
2015-12-09 14:05:00,32.73,32.75,32.71,32.72,157672.0,24.8806,24.8958,24.8654,24.873,157672.0
2015-12-09 14:10:00,32.71,32.77,32.71,32.75,105987.0,24.8654,24.911,24.8654,24.8958,105987.0
2015-12-09 14:15:00,32.76,32.77,32.74,32.75,260348.0,24.9034,24.911,24.8882,24.8958,260348.0
2015-12-09 14:20:00,32.76,32.76,32.72,32.75,237024.0,24.9034,24.9034,24.873,24.8958,237024.0
2015-12-09 14:25:00,32.74,32.78,32.74,32.77,190831.0,24.8882,24.9186,24.8882,24.911,190831.0
2015-12-09 14:30:00,32.77,32.82,32.76,32.8,296910.0,24.911,24.949,24.9034,24.9338,296910.0
2015-12-09 14:35:00,32.79,32.83,32.78,32.82,376441.0,24.9262,24.9566,24.9186,24.949,376441.0
2015-12-09 14:40:00,32.82,32.82,32.78,32.8,224607.0,24.949,24.949,24.9186,24.9338,224607.0
2015-12-09 14:45:00,32.81,32.82,32.79,32.81,1038132.0,24.9414,24.949,24.9262,24.9414,1038132.0
2015-12-09 14:50:00,32.81,32.82,32.79,32.82,393386.0,24.9414,24.949,24.9262,24.949,393386.0
2015-12-09 14:55:00,32.82,32.83,32.8,32.81,546741.0,24.949,24.9566,24.9338,24.9414,546741.0
2015-12-09 15:00:00,32.81,32.85,32.8,32.84,505780.0,24.9414,24.9718,24.9338,24.9642,505780.0
2015-12-09 15:05:00,32.84,32.85,32.81,32.82,217522.0,24.9642,24.9718,24.9414,24.949,217522.0
2015-12-09 15:10:00,32.82,32.85,32.81,32.82,207784.0,24.949,24.9718,24.9414,24.949,207784.0
2015-12-09 15:15:00,32.82,32.83,32.79,32.81,118277.0,24.949,24.9566,24.9262,24.9414,118277.0
2015-12-09 15:20:00,32.81,32.89,32.8,32.87,219154.0,24.9414,25.0022,24.9338,24.987,219154.0
2015-12-09 15:25:00,32.87,32.89,32.85,32.86,327338.0,24.987,25.0022,24.9718,24.9794,327338.0
2015-12-09 15:30:00,32.86,32.93,32.86,32.91,639485.0,24.9794,25.0326,24.9794,25.0174,639485.0
2015-12-09 15:35:00,32.91,32.95,32.89,32.9,354012.0,25.0174,25.0479,25.0022,25.0098,354012.0
2015-12-09 15:40:00,32.9,32.91,32.86,32.87,256618.0,25.0098,25.0174,24.9794,24.987,256618.0
2015-12-09 15:45:00,32.86,32.87,32.82,32.82,274458.0,24.9794,24.987,24.949,24.949,274458.0
2015-12-09 15:50:00,32.82,32.84,32.82,32.84,411821.0,24.949,24.9642,24.949,24.9642,411821.0
2015-12-09 15:55:00,32.84,32.84,32.79,32.81,900109.0,24.9642,24.9642,24.9262,24.9414,900109.0
2015-12-10 09:30:00,32.68,32.72,32.6,32.62,843804.0,24.8426,24.873,24.7818,24.797,843804.0
2015-12-10 09:35:00,32.62,32.69,32.61,32.66,354416.0,24.797,24.8502,24.7894,24.8274,354416.0
2015-12-10 09:40:00,32.66,32.71,32.65,32.71,237616.0,24.8274,24.8654,24.8198,24.8654,237616.0
2015-12-10 09:45:00,32.71,32.75,32.69,32.72,299739.0,24.8654,24.8958,24.8502,24.873,299739.0
2015-12-10 09:50:00,32.71,32.73,32.65,32.68,207188.0,24.8654,24.8806,24.8198,24.8426,207188.0
2015-12-10 09:55:00,32.67,32.67,32.63,32.67,285175.0,24.835,24.835,24.8046,24.835,285175.0
2015-12-10 10:00:00,32.66,32.7,32.64,32.65,399877.0,24.8274,24.8578,24.8122,24.8198,399877.0
2015-12-10 10:05:00,32.66,32.68,32.63,32.65,302499.0,24.8274,24.8426,24.8046,24.8198,302499.0
2015-12-10 10:10:00,32.64,32.66,32.6,32.63,240251.0,24.8122,24.8274,24.7818,24.8046,240251.0
2015-12-10 10:15:00,32.63,32.68,32.61,32.66,213759.0,24.8046,24.8426,24.7894,24.8274,213759.0
2015-12-10 10:20:00,32.66,32.69,32.65,32.66,309372.0,24.8274,24.8502,24.8198,24.8274,309372.0
2015-12-10 10:25:00,32.66,32.69,32.65,32.66,138676.0,24.8274,24.8502,24.8198,24.8274,138676.0
2015-12-10 10:30:00,32.67,32.69,32.66,32.67,255719.0,24.835,24.8502,24.8274,24.835,255719.0
2015-12-10 10:35:00,32.67,32.73,32.67,32.73,349533.0,24.835,24.8806,24.835,24.8806,349533.0
2015-12-10 10:40:00,32.73,32.77,32.72,32.76,137028.0,24.8806,24.911,24.873,24.9034,137028.0
2015-12-10 10:45:00,32.77,32.78,32.72,32.72,347253.0,24.911,24.9186,24.873,24.873,347253.0
2015-12-10 10:50:00,32.72,32.73,32.69,32.7,103396.0,24.873,24.8806,24.8502,24.8578,103396.0
2015-12-10 10:55:00,32.7,32.71,32.66,32.67,135674.0,24.8578,24.8654,24.8274,24.835,135674.0
2015-12-10 11:00:00,32.68,32.68,32.65,32.66,156708.0,24.8426,24.8426,24.8198,24.8274,156708.0
2015-12-10 11:05:00,32.67,32.67,32.6,32.6,117964.0,24.835,24.835,24.7818,24.7818,117964.0
2015-12-10 11:10:00,32.6,32.62,32.58,32.61,125845.0,24.7818,24.797,24.7666,24.7894,125845.0
2015-12-10 11:15:00,32.61,32.63,32.6,32.63,185162.0,24.7894,24.8046,24.7818,24.8046,185162.0
2015-12-10 11:20:00,32.63,32.65,32.62,32.63,139640.0,24.8046,24.8198,24.797,24.8046,139640.0
2015-12-10 11:25:00,32.63,32.65,32.62,32.62,163943.0,24.8046,24.8198,24.797,24.797,163943.0
2015-12-10 11:30:00,32.62,32.63,32.59,32.61,231637.0,24.797,24.8046,24.7742,24.7894,231637.0
2015-12-10 11:35:00,32.61,32.66,32.61,32.65,150127.0,24.7894,24.8274,24.7894,24.8198,150127.0
2015-12-10 11:40:00,32.65,32.66,32.61,32.62,139771.0,24.8198,24.8274,24.7894,24.797,139771.0
2015-12-10 11:45:00,32.61,32.64,32.61,32.63,153847.0,24.7894,24.8122,24.7894,24.8046,153847.0
2015-12-10 11:50:00,32.63,32.63,32.59,32.6,305263.0,24.8046,24.8046,24.7742,24.7818,305263.0
2015-12-10 11:55:00,32.6,32.63,32.6,32.62,338773.0,24.7818,24.8046,24.7818,24.797,338773.0
2015-12-10 12:00:00,32.62,32.63,32.6,32.63,437079.0,24.797,24.8046,24.7818,24.8046,437079.0
2015-12-10 12:05:00,32.63,32.64,32.6,32.6,283017.0,24.8046,24.8122,24.7818,24.7818,283017.0
2015-12-10 12:10:00,32.6,32.61,32.55,32.55,168819.0,24.7818,24.7894,24.7438,24.7438,168819.0
2015-12-10 12:15:00,32.56,32.58,32.55,32.55,195461.0,24.7514,24.7666,24.7438,24.7438,195461.0
2015-12-10 12:20:00,32.55,32.6,32.54,32.58,132292.0,24.7438,24.7818,24.7362,24.7666,132292.0
2015-12-10 12:25:00,32.58,32.63,32.58,32.63,194996.0,24.7666,24.8046,24.7666,24.8046,194996.0
2015-12-10 12:30:00,32.63,32.64,32.58,32.59,369483.0,24.8046,24.8122,24.7666,24.7742,369483.0
2015-12-10 12:35:00,32.59,32.63,32.58,32.59,214446.0,24.7742,24.8046,24.7666,24.7742,214446.0
2015-12-10 12:40:00,32.59,32.64,32.58,32.63,169448.0,24.7742,24.8122,24.7666,24.8046,169448.0
2015-12-10 12:45:00,32.63,32.63,32.6,32.62,154373.0,24.8046,24.8046,24.7818,24.797,154373.0
2015-12-10 12:50:00,32.62,32.65,32.61,32.65,161706.0,24.797,24.8198,24.7894,24.8198,161706.0
2015-12-10 12:55:00,32.65,32.67,32.64,32.66,178666.0,24.8198,24.835,24.8122,24.8274,178666.0
2015-12-10 13:00:00,32.66,32.67,32.64,32.65,408605.0,24.8274,24.835,24.8122,24.8198,408605.0
2015-12-10 13:05:00,32.65,32.67,32.64,32.66,140843.0,24.8198,24.835,24.8122,24.8274,140843.0
2015-12-10 13:10:00,32.66,32.67,32.63,32.66,170652.0,24.8274,24.835,24.8046,24.8274,170652.0
2015-12-10 13:15:00,32.65,32.66,32.63,32.65,324789.0,24.8198,24.8274,24.8046,24.8198,324789.0
2015-12-10 13:20:00,32.65,32.67,32.63,32.63,248018.0,24.8198,24.835,24.8046,24.8046,248018.0
2015-12-10 13:25:00,32.63,32.64,32.61,32.62,136282.0,24.8046,24.8122,24.7894,24.797,136282.0
2015-12-10 13:30:00,32.61,32.65,32.61,32.63,159386.0,24.7894,24.8198,24.7894,24.8046,159386.0
2015-12-10 13:35:00,32.63,32.66,32.61,32.65,376683.0,24.8046,24.8274,24.7894,24.8198,376683.0
2015-12-10 13:40:00,32.66,32.66,32.6,32.61,89060.0,24.8274,24.8274,24.7818,24.7894,89060.0
2015-12-10 13:45:00,32.61,32.63,32.6,32.63,162809.0,24.7894,24.8046,24.7818,24.8046,162809.0
2015-12-10 13:50:00,32.62,32.63,32.6,32.63,74961.0,24.797,24.8046,24.7818,24.8046,74961.0
2015-12-10 13:55:00,32.63,32.64,32.6,32.6,182855.0,24.8046,24.8122,24.7818,24.7818,182855.0
2015-12-10 14:00:00,32.6,32.63,32.6,32.63,83231.0,24.7818,24.8046,24.7818,24.8046,83231.0
2015-12-10 14:05:00,32.62,32.64,32.6,32.61,107167.0,24.797,24.8122,24.7818,24.7894,107167.0
2015-12-10 14:10:00,32.62,32.62,32.59,32.59,123455.0,24.797,24.797,24.7742,24.7742,123455.0
2015-12-10 14:15:00,32.59,32.63,32.59,32.62,115014.0,24.7742,24.8046,24.7742,24.797,115014.0
2015-12-10 14:20:00,32.63,32.64,32.62,32.64,138126.0,24.8046,24.8122,24.797,24.8122,138126.0
2015-12-10 14:25:00,32.63,32.69,32.63,32.68,174135.0,24.8046,24.8502,24.8046,24.8426,174135.0
2015-12-10 14:30:00,32.68,32.69,32.63,32.64,220601.0,24.8426,24.8502,24.8046,24.8122,220601.0
2015-12-10 14:35:00,32.64,32.65,32.61,32.63,130006.0,24.8122,24.8198,24.7894,24.8046,130006.0
2015-12-10 14:40:00,32.63,32.67,32.62,32.65,215441.0,24.8046,24.835,24.797,24.8198,215441.0
2015-12-10 14:45:00,32.65,32.65,32.6,32.6,186674.0,24.8198,24.8198,24.7818,24.7818,186674.0
2015-12-10 14:50:00,32.61,32.61,32.55,32.55,265760.0,24.7894,24.7894,24.7438,24.7438,265760.0
2015-12-10 14:55:00,32.55,32.56,32.53,32.54,260079.0,24.7438,24.7514,24.7286,24.7362,260079.0
2015-12-10 15:00:00,32.54,32.55,32.5,32.51,300977.0,24.7362,24.7438,24.7058,24.7134,300977.0
2015-12-10 15:05:00,32.51,32.52,32.49,32.5,186670.0,24.7134,24.721,24.6982,24.7058,186670.0
2015-12-10 15:10:00,32.49,32.55,32.49,32.52,225025.0,24.6982,24.7438,24.6982,24.721,225025.0
2015-12-10 15:15:00,32.52,32.56,32.5,32.51,229143.0,24.721,24.7514,24.7058,24.7134,229143.0
2015-12-10 15:20:00,32.51,32.52,32.49,32.5,205628.0,24.7134,24.721,24.6982,24.7058,205628.0
2015-12-10 15:25:00,32.5,32.51,32.48,32.51,403884.0,24.7058,24.7134,24.6906,24.7134,403884.0
2015-12-10 15:30:00,32.51,32.51,32.48,32.5,174988.0,24.7134,24.7134,24.6906,24.7058,174988.0
2015-12-10 15:35:00,32.49,32.5,32.48,32.49,190918.0,24.6982,24.7058,24.6906,24.6982,190918.0
2015-12-10 15:40:00,32.49,32.52,32.49,32.5,298135.0,24.6982,24.721,24.6982,24.7058,298135.0
2015-12-10 15:45:00,32.49,32.51,32.46,32.47,239291.0,24.6982,24.7134,24.6754,24.683,239291.0
2015-12-10 15:50:00,32.47,32.47,32.44,32.45,327054.0,24.683,24.683,24.6602,24.6678,327054.0
2015-12-10 15:55:00,32.44,32.48,32.42,32.48,691764.0,24.6602,24.6906,24.645,24.6906,691764.0
2015-12-11 09:30:00,31.82,31.86,31.73,31.76,780003.0,24.1889,24.2193,24.1204,24.1432,780003.0
2015-12-11 09:35:00,31.76,31.78,31.72,31.74,622669.0,24.1432,24.1584,24.1128,24.128,622669.0
2015-12-11 09:40:00,31.74,31.77,31.73,31.76,358658.0,24.128,24.1508,24.1204,24.1432,358658.0
2015-12-11 09:45:00,31.75,31.75,31.68,31.68,482652.0,24.1356,24.1356,24.0824,24.0824,482652.0
2015-12-11 09:50:00,31.68,31.69,31.64,31.68,846934.0,24.0824,24.09,24.052,24.0824,846934.0
2015-12-11 09:55:00,31.67,31.7,31.66,31.67,489440.0,24.0748,24.0976,24.0672,24.0748,489440.0
2015-12-11 10:00:00,31.67,31.72,31.65,31.72,259707.0,24.0748,24.1128,24.0596,24.1128,259707.0
2015-12-11 10:05:00,31.72,31.77,31.72,31.74,487291.0,24.1128,24.1508,24.1128,24.128,487291.0
2015-12-11 10:10:00,31.73,31.77,31.72,31.74,304946.0,24.1204,24.1508,24.1128,24.128,304946.0
2015-12-11 10:15:00,31.74,31.76,31.72,31.73,261798.0,24.128,24.1432,24.1128,24.1204,261798.0
2015-12-11 10:20:00,31.73,31.73,31.68,31.71,352587.0,24.1204,24.1204,24.0824,24.1052,352587.0
2015-12-11 10:25:00,31.7,31.74,31.69,31.73,452876.0,24.0976,24.128,24.09,24.1204,452876.0
2015-12-11 10:30:00,31.74,31.77,31.72,31.72,579662.0,24.128,24.1508,24.1128,24.1128,579662.0
2015-12-11 10:35:00,31.72,31.76,31.71,31.74,287887.0,24.1128,24.1432,24.1052,24.128,287887.0
2015-12-11 10:40:00,31.74,31.78,31.73,31.78,290375.0,24.128,24.1584,24.1204,24.1584,290375.0
2015-12-11 10:45:00,31.77,31.79,31.77,31.78,162843.0,24.1508,24.166,24.1508,24.1584,162843.0
2015-12-11 10:50:00,31.77,31.78,31.75,31.75,156176.0,24.1508,24.1584,24.1356,24.1356,156176.0
2015-12-11 10:55:00,31.76,31.76,31.69,31.71,306793.0,24.1432,24.1432,24.09,24.1052,306793.0
2015-12-11 11:00:00,31.71,31.73,31.69,31.71,652024.0,24.1052,24.1204,24.09,24.1052,652024.0
2015-12-11 11:05:00,31.7,31.74,31.69,31.73,190040.0,24.0976,24.128,24.09,24.1204,190040.0
2015-12-11 11:10:00,31.73,31.73,31.69,31.73,245881.0,24.1204,24.1204,24.09,24.1204,245881.0
2015-12-11 11:15:00,31.73,31.8,31.71,31.8,188831.0,24.1204,24.1736,24.1052,24.1736,188831.0
2015-12-11 11:20:00,31.8,31.82,31.77,31.79,278375.0,24.1736,24.1889,24.1508,24.166,278375.0
2015-12-11 11:25:00,31.8,31.8,31.73,31.74,187149.0,24.1736,24.1736,24.1204,24.128,187149.0
2015-12-11 11:30:00,31.75,31.75,31.72,31.74,371053.0,24.1356,24.1356,24.1128,24.128,371053.0
2015-12-11 11:35:00,31.73,31.77,31.7,31.74,302517.0,24.1204,24.1508,24.0976,24.128,302517.0
2015-12-11 11:40:00,31.75,31.79,31.74,31.78,266479.0,24.1356,24.166,24.128,24.1584,266479.0
2015-12-11 11:45:00,31.77,31.78,31.74,31.75,262336.0,24.1508,24.1584,24.128,24.1356,262336.0
2015-12-11 11:50:00,31.74,31.75,31.72,31.75,257754.0,24.128,24.1356,24.1128,24.1356,257754.0
2015-12-11 11:55:00,31.74,31.75,31.72,31.74,229919.0,24.128,24.1356,24.1128,24.128,229919.0
2015-12-11 12:00:00,31.73,31.74,31.7,31.72,203614.0,24.1204,24.128,24.0976,24.1128,203614.0
2015-12-11 12:05:00,31.72,31.73,31.69,31.7,192142.0,24.1128,24.1204,24.09,24.0976,192142.0
2015-12-11 12:10:00,31.69,31.71,31.68,31.69,241288.0,24.09,24.1052,24.0824,24.09,241288.0
2015-12-11 12:15:00,31.68,31.69,31.63,31.65,187007.0,24.0824,24.09,24.0444,24.0596,187007.0
2015-12-11 12:20:00,31.66,31.67,31.63,31.65,245231.0,24.0672,24.0748,24.0444,24.0596,245231.0
2015-12-11 12:25:00,31.64,31.65,31.61,31.62,322519.0,24.052,24.0596,24.0292,24.0368,322519.0
2015-12-11 12:30:00,31.61,31.62,31.6,31.62,315328.0,24.0292,24.0368,24.0216,24.0368,315328.0
2015-12-11 12:35:00,31.62,31.62,31.6,31.6,544721.0,24.0368,24.0368,24.0216,24.0216,544721.0
2015-12-11 12:40:00,31.59,31.61,31.57,31.6,280093.0,24.014,24.0292,23.9988,24.0216,280093.0
2015-12-11 12:45:00,31.6,31.61,31.59,31.6,240615.0,24.0216,24.0292,24.014,24.0216,240615.0
2015-12-11 12:50:00,31.6,31.6,31.55,31.59,310859.0,24.0216,24.0216,23.9836,24.014,310859.0
2015-12-11 12:55:00,31.59,31.61,31.58,31.61,260796.0,24.014,24.0292,24.0064,24.0292,260796.0
2015-12-11 13:00:00,31.61,31.65,31.59,31.63,385057.0,24.0292,24.0596,24.014,24.0444,385057.0
2015-12-11 13:05:00,31.63,31.65,31.62,31.63,146988.0,24.0444,24.0596,24.0368,24.0444,146988.0
2015-12-11 13:10:00,31.62,31.67,31.62,31.65,180030.0,24.0368,24.0748,24.0368,24.0596,180030.0
2015-12-11 13:15:00,31.64,31.67,31.62,31.66,190395.0,24.052,24.0748,24.0368,24.0672,190395.0
2015-12-11 13:20:00,31.65,31.66,31.62,31.63,273812.0,24.0596,24.0672,24.0368,24.0444,273812.0
2015-12-11 13:25:00,31.62,31.63,31.59,31.6,199738.0,24.0368,24.0444,24.014,24.0216,199738.0
2015-12-11 13:30:00,31.59,31.61,31.57,31.59,184702.0,24.014,24.0292,23.9988,24.014,184702.0
2015-12-11 13:35:00,31.59,31.6,31.58,31.6,145313.0,24.014,24.0216,24.0064,24.0216,145313.0
2015-12-11 13:40:00,31.6,31.61,31.57,31.58,326538.0,24.0216,24.0292,23.9988,24.0064,326538.0
2015-12-11 13:45:00,31.58,31.6,31.56,31.57,460605.0,24.0064,24.0216,23.9912,23.9988,460605.0
2015-12-11 13:50:00,31.57,31.6,31.56,31.58,249842.0,23.9988,24.0216,23.9912,24.0064,249842.0
2015-12-11 13:55:00,31.57,31.6,31.57,31.58,311005.0,23.9988,24.0216,23.9988,24.0064,311005.0
2015-12-11 14:00:00,31.58,31.61,31.58,31.6,128181.0,24.0064,24.0292,24.0064,24.0216,128181.0
2015-12-11 14:05:00,31.59,31.61,31.58,31.6,225284.0,24.014,24.0292,24.0064,24.0216,225284.0
2015-12-11 14:10:00,31.6,31.6,31.58,31.6,824035.0,24.0216,24.0216,24.0064,24.0216,824035.0
2015-12-11 14:15:00,31.6,31.64,31.59,31.62,356504.0,24.0216,24.052,24.014,24.0368,356504.0
2015-12-11 14:20:00,31.62,31.63,31.57,31.58,487104.0,24.0368,24.0444,23.9988,24.0064,487104.0
2015-12-11 14:25:00,31.58,31.59,31.57,31.59,177825.0,24.0064,24.014,23.9988,24.014,177825.0
2015-12-11 14:30:00,31.59,31.6,31.57,31.59,192378.0,24.014,24.0216,23.9988,24.014,192378.0
2015-12-11 14:35:00,31.59,31.62,31.59,31.62,254185.0,24.014,24.0368,24.014,24.0368,254185.0
2015-12-11 14:40:00,31.62,31.62,31.58,31.61,180602.0,24.0368,24.0368,24.0064,24.0292,180602.0
2015-12-11 14:45:00,31.61,31.62,31.58,31.6,267253.0,24.0292,24.0368,24.0064,24.0216,267253.0
2015-12-11 14:50:00,31.6,31.61,31.58,31.61,359961.0,24.0216,24.0292,24.0064,24.0292,359961.0
2015-12-11 14:55:00,31.61,31.62,31.59,31.6,204395.0,24.0292,24.0368,24.014,24.0216,204395.0
2015-12-11 15:00:00,31.6,31.61,31.57,31.58,154360.0,24.0216,24.0292,23.9988,24.0064,154360.0
2015-12-11 15:05:00,31.58,31.58,31.55,31.55,207037.0,24.0064,24.0064,23.9836,23.9836,207037.0
2015-12-11 15:10:00,31.55,31.57,31.53,31.54,293819.0,23.9836,23.9988,23.9684,23.976,293819.0
2015-12-11 15:15:00,31.54,31.56,31.51,31.53,347019.0,23.976,23.9912,23.9532,23.9684,347019.0
2015-12-11 15:20:00,31.52,31.53,31.52,31.53,641902.0,23.9608,23.9684,23.9608,23.9684,641902.0
2015-12-11 15:25:00,31.53,31.59,31.52,31.58,667822.0,23.9684,24.014,23.9608,24.0064,667822.0
2015-12-11 15:30:00,31.58,31.59,31.53,31.56,302296.0,24.0064,24.014,23.9684,23.9912,302296.0
2015-12-11 15:35:00,31.55,31.59,31.54,31.55,331041.0,23.9836,24.014,23.976,23.9836,331041.0
2015-12-11 15:40:00,31.55,31.56,31.52,31.54,282932.0,23.9836,23.9912,23.9608,23.976,282932.0
2015-12-11 15:45:00,31.54,31.55,31.53,31.55,163795.0,23.976,23.9836,23.9684,23.9836,163795.0
2015-12-11 15:50:00,31.55,31.56,31.53,31.54,820020.0,23.9836,23.9912,23.9684,23.976,820020.0
2015-12-11 15:55:00,31.54,31.55,31.53,31.55,1740022.0,23.976,23.9836,23.9684,23.9836,1740022.0
2015-12-14 09:30:00,31.92,31.95,31.83,31.87,914927.0,24.2649,24.2877,24.1965,24.2269,914927.0
2015-12-14 09:35:00,31.88,31.92,31.79,31.82,941607.0,24.2345,24.2649,24.166,24.1889,941607.0
2015-12-14 09:40:00,31.82,31.82,31.77,31.77,332202.0,24.1889,24.1889,24.1508,24.1508,332202.0
2015-12-14 09:45:00,31.77,31.84,31.76,31.82,362487.0,24.1508,24.2041,24.1432,24.1889,362487.0
2015-12-14 09:50:00,31.83,31.84,31.78,31.79,329244.0,24.1965,24.2041,24.1584,24.166,329244.0
2015-12-14 09:55:00,31.81,31.81,31.76,31.77,172942.0,24.1812,24.1812,24.1432,24.1508,172942.0
2015-12-14 10:00:00,31.77,31.8,31.76,31.77,477085.0,24.1508,24.1736,24.1432,24.1508,477085.0
2015-12-14 10:05:00,31.78,31.88,31.78,31.86,472554.0,24.1584,24.2345,24.1584,24.2193,472554.0
2015-12-14 10:10:00,31.86,31.86,31.71,31.76,769089.0,24.2193,24.2193,24.1052,24.1432,769089.0
2015-12-14 10:15:00,31.76,31.92,31.75,31.79,1174113.0,24.1432,24.2649,24.1356,24.166,1174113.0
2015-12-14 10:20:00,31.8,31.82,31.74,31.75,550791.0,24.1736,24.1889,24.128,24.1356,550791.0
2015-12-14 10:25:00,31.75,31.78,31.68,31.69,422774.0,24.1356,24.1584,24.0824,24.09,422774.0
2015-12-14 10:30:00,31.68,31.73,31.67,31.71,359116.0,24.0824,24.1204,24.0748,24.1052,359116.0
2015-12-14 10:35:00,31.71,31.75,31.69,31.75,354260.0,24.1052,24.1356,24.09,24.1356,354260.0
2015-12-14 10:40:00,31.75,31.76,31.71,31.74,255650.0,24.1356,24.1432,24.1052,24.128,255650.0
2015-12-14 10:45:00,31.74,31.77,31.73,31.73,245647.0,24.128,24.1508,24.1204,24.1204,245647.0
2015-12-14 10:50:00,31.73,31.78,31.72,31.78,635390.0,24.1204,24.1584,24.1128,24.1584,635390.0
2015-12-14 10:55:00,31.77,31.87,31.76,31.83,527179.0,24.1508,24.2269,24.1432,24.1965,527179.0
2015-12-14 11:00:00,31.83,31.84,31.76,31.79,165397.0,24.1965,24.2041,24.1432,24.166,165397.0
2015-12-14 11:05:00,31.79,31.8,31.74,31.74,146078.0,24.166,24.1736,24.128,24.128,146078.0
2015-12-14 11:10:00,31.75,31.76,31.69,31.69,969235.0,24.1356,24.1432,24.09,24.09,969235.0
2015-12-14 11:15:00,31.69,31.7,31.64,31.67,507948.0,24.09,24.0976,24.052,24.0748,507948.0
2015-12-14 11:20:00,31.67,31.7,31.66,31.67,251261.0,24.0748,24.0976,24.0672,24.0748,251261.0
2015-12-14 11:25:00,31.67,31.68,31.64,31.65,268999.0,24.0748,24.0824,24.052,24.0596,268999.0
2015-12-14 11:30:00,31.65,31.67,31.63,31.65,246818.0,24.0596,24.0748,24.0444,24.0596,246818.0
2015-12-14 11:35:00,31.66,31.7,31.64,31.69,199805.0,24.0672,24.0976,24.052,24.09,199805.0
2015-12-14 11:40:00,31.68,31.73,31.65,31.71,393011.0,24.0824,24.1204,24.0596,24.1052,393011.0
2015-12-14 11:45:00,31.71,31.74,31.68,31.7,170589.0,24.1052,24.128,24.0824,24.0976,170589.0
2015-12-14 11:50:00,31.7,31.75,31.69,31.75,177345.0,24.0976,24.1356,24.09,24.1356,177345.0
2015-12-14 11:55:00,31.75,31.79,31.74,31.77,250120.0,24.1356,24.166,24.128,24.1508,250120.0
2015-12-14 12:00:00,31.77,31.8,31.77,31.79,237621.0,24.1508,24.1736,24.1508,24.166,237621.0
2015-12-14 12:05:00,31.79,31.88,31.78,31.87,234240.0,24.166,24.2345,24.1584,24.2269,234240.0
2015-12-14 12:10:00,31.88,31.89,31.84,31.86,263100.0,24.2345,24.2421,24.2041,24.2193,263100.0
2015-12-14 12:15:00,31.86,31.91,31.84,31.9,221370.0,24.2193,24.2573,24.2041,24.2497,221370.0
2015-12-14 12:20:00,31.9,31.92,31.86,31.92,255193.0,24.2497,24.2649,24.2193,24.2649,255193.0
2015-12-14 12:25:00,31.92,31.95,31.91,31.94,289406.0,24.2649,24.2877,24.2573,24.2801,289406.0
2015-12-14 12:30:00,31.94,31.95,31.91,31.92,314767.0,24.2801,24.2877,24.2573,24.2649,314767.0
2015-12-14 12:35:00,31.92,31.94,31.9,31.9,236176.0,24.2649,24.2801,24.2497,24.2497,236176.0
2015-12-14 12:40:00,31.9,31.93,31.87,31.88,282150.0,24.2497,24.2725,24.2269,24.2345,282150.0
2015-12-14 12:45:00,31.88,31.91,31.84,31.84,663264.0,24.2345,24.2573,24.2041,24.2041,663264.0
2015-12-14 12:50:00,31.84,31.93,31.83,31.93,200377.0,24.2041,24.2725,24.1965,24.2725,200377.0
2015-12-14 12:55:00,31.92,31.96,31.91,31.95,321972.0,24.2649,24.2953,24.2573,24.2877,321972.0
2015-12-14 13:00:00,31.95,31.99,31.91,31.93,561524.0,24.2877,24.3181,24.2573,24.2725,561524.0
2015-12-14 13:05:00,31.93,31.93,31.88,31.9,214595.0,24.2725,24.2725,24.2345,24.2497,214595.0
2015-12-14 13:10:00,31.89,31.91,31.87,31.87,292587.0,24.2421,24.2573,24.2269,24.2269,292587.0
2015-12-14 13:15:00,31.88,31.89,31.86,31.87,313008.0,24.2345,24.2421,24.2193,24.2269,313008.0
2015-12-14 13:20:00,31.87,31.88,31.84,31.85,204221.0,24.2269,24.2345,24.2041,24.2117,204221.0
2015-12-14 13:25:00,31.85,31.86,31.83,31.85,188611.0,24.2117,24.2193,24.1965,24.2117,188611.0
2015-12-14 13:30:00,31.85,31.88,31.83,31.86,303854.0,24.2117,24.2345,24.1965,24.2193,303854.0
2015-12-14 13:35:00,31.86,31.89,31.84,31.84,262527.0,24.2193,24.2421,24.2041,24.2041,262527.0
2015-12-14 13:40:00,31.84,31.85,31.81,31.81,312832.0,24.2041,24.2117,24.1812,24.1812,312832.0
2015-12-14 13:45:00,31.81,31.82,31.77,31.81,1111607.0,24.1812,24.1889,24.1508,24.1812,1111607.0
2015-12-14 13:50:00,31.81,31.82,31.78,31.81,251091.0,24.1812,24.1889,24.1584,24.1812,251091.0
2015-12-14 13:55:00,31.82,31.84,31.8,31.83,320425.0,24.1889,24.2041,24.1736,24.1965,320425.0
2015-12-14 14:00:00,31.84,31.85,31.79,31.81,214678.0,24.2041,24.2117,24.166,24.1812,214678.0
2015-12-14 14:05:00,31.81,31.9,31.8,31.89,1296657.0,24.1812,24.2497,24.1736,24.2421,1296657.0
2015-12-14 14:10:00,31.89,31.95,31.88,31.91,2736660.0,24.2421,24.2877,24.2345,24.2573,2736660.0
2015-12-14 14:15:00,31.9,31.92,31.88,31.91,358471.0,24.2497,24.2649,24.2345,24.2573,358471.0
2015-12-14 14:20:00,31.91,31.92,31.87,31.87,207884.0,24.2573,24.2649,24.2269,24.2269,207884.0
2015-12-14 14:25:00,31.88,31.89,31.86,31.88,164636.0,24.2345,24.2421,24.2193,24.2345,164636.0
2015-12-14 14:30:00,31.88,31.88,31.84,31.86,285564.0,24.2345,24.2345,24.2041,24.2193,285564.0
2015-12-14 14:35:00,31.86,31.88,31.84,31.88,446991.0,24.2193,24.2345,24.2041,24.2345,446991.0
2015-12-14 14:40:00,31.88,31.89,31.87,31.87,601868.0,24.2345,24.2421,24.2269,24.2269,601868.0
2015-12-14 14:45:00,31.88,31.91,31.87,31.9,232349.0,24.2345,24.2573,24.2269,24.2497,232349.0
2015-12-14 14:50:00,31.91,31.96,31.9,31.96,398009.0,24.2573,24.2953,24.2497,24.2953,398009.0
2015-12-14 14:55:00,31.96,31.96,31.93,31.95,334330.0,24.2953,24.2953,24.2725,24.2877,334330.0
2015-12-14 15:00:00,31.95,31.95,31.92,31.93,296971.0,24.2877,24.2877,24.2649,24.2725,296971.0
2015-12-14 15:05:00,31.93,31.95,31.91,31.92,403084.0,24.2725,24.2877,24.2573,24.2649,403084.0
2015-12-14 15:10:00,31.93,31.94,31.91,31.92,305903.0,24.2725,24.2801,24.2573,24.2649,305903.0
2015-12-14 15:15:00,31.91,31.95,31.91,31.95,183485.0,24.2573,24.2877,24.2573,24.2877,183485.0
2015-12-14 15:20:00,31.94,31.97,31.94,31.95,654227.0,24.2801,24.3029,24.2801,24.2877,654227.0
2015-12-14 15:25:00,31.95,31.97,31.94,31.95,302584.0,24.2877,24.3029,24.2801,24.2877,302584.0
2015-12-14 15:30:00,31.96,32.0,31.95,31.97,389328.0,24.2953,24.3257,24.2877,24.3029,389328.0
2015-12-14 15:35:00,31.98,32.02,31.97,31.99,245684.0,24.3105,24.3409,24.3029,24.3181,245684.0
2015-12-14 15:40:00,31.99,32.0,31.95,31.96,388952.0,24.3181,24.3257,24.2877,24.2953,388952.0
2015-12-14 15:45:00,31.96,32.02,31.95,32.02,441041.0,24.2953,24.3409,24.2877,24.3409,441041.0
2015-12-14 15:50:00,32.02,32.08,32.01,32.08,562113.0,24.3409,24.3865,24.3333,24.3865,562113.0
2015-12-14 15:55:00,32.08,32.11,32.06,32.08,1516022.0,24.3865,24.4093,24.3713,24.3865,1516022.0
2015-12-15 09:30:00,32.45,32.6,32.45,32.53,2180653.0,24.6678,24.7818,24.6678,24.7286,2180653.0
2015-12-15 09:35:00,32.53,32.6,32.51,32.59,526583.0,24.7286,24.7818,24.7134,24.7742,526583.0
2015-12-15 09:40:00,32.59,32.64,32.58,32.64,590278.0,24.7742,24.8122,24.7666,24.8122,590278.0
2015-12-15 09:45:00,32.64,32.66,32.62,32.66,659605.0,24.8122,24.8274,24.797,24.8274,659605.0
2015-12-15 09:50:00,32.66,32.68,32.64,32.66,618374.0,24.8274,24.8426,24.8122,24.8274,618374.0
2015-12-15 09:55:00,32.65,32.66,32.64,32.66,388845.0,24.8198,24.8274,24.8122,24.8274,388845.0
2015-12-15 10:00:00,32.66,32.66,32.64,32.65,302928.0,24.8274,24.8274,24.8122,24.8198,302928.0
2015-12-15 10:05:00,32.64,32.66,32.63,32.64,435498.0,24.8122,24.8274,24.8046,24.8122,435498.0
2015-12-15 10:10:00,32.64,32.7,32.63,32.67,505627.0,24.8122,24.8578,24.8046,24.835,505627.0
2015-12-15 10:15:00,32.68,32.68,32.6,32.6,609110.0,24.8426,24.8426,24.7818,24.7818,609110.0
2015-12-15 10:20:00,32.61,32.61,32.58,32.6,347167.0,24.7894,24.7894,24.7666,24.7818,347167.0
2015-12-15 10:25:00,32.6,32.65,32.6,32.64,190344.0,24.7818,24.8198,24.7818,24.8122,190344.0
2015-12-15 10:30:00,32.64,32.64,32.6,32.6,155225.0,24.8122,24.8122,24.7818,24.7818,155225.0
2015-12-15 10:35:00,32.61,32.62,32.59,32.61,328605.0,24.7894,24.797,24.7742,24.7894,328605.0
2015-12-15 10:40:00,32.62,32.65,32.6,32.63,432087.0,24.797,24.8198,24.7818,24.8046,432087.0
2015-12-15 10:45:00,32.63,32.67,32.62,32.66,503736.0,24.8046,24.835,24.797,24.8274,503736.0
2015-12-15 10:50:00,32.67,32.67,32.63,32.63,172406.0,24.835,24.835,24.8046,24.8046,172406.0
2015-12-15 10:55:00,32.64,32.64,32.59,32.6,302989.0,24.8122,24.8122,24.7742,24.7818,302989.0
2015-12-15 11:00:00,32.6,32.61,32.57,32.57,168654.0,24.7818,24.7894,24.759,24.759,168654.0
2015-12-15 11:05:00,32.58,32.61,32.57,32.61,234457.0,24.7666,24.7894,24.759,24.7894,234457.0
2015-12-15 11:10:00,32.6,32.62,32.59,32.59,207855.0,24.7818,24.797,24.7742,24.7742,207855.0
2015-12-15 11:15:00,32.6,32.63,32.59,32.62,149205.0,24.7818,24.8046,24.7742,24.797,149205.0
2015-12-15 11:20:00,32.62,32.62,32.59,32.6,175763.0,24.797,24.797,24.7742,24.7818,175763.0
2015-12-15 11:25:00,32.59,32.61,32.58,32.59,187851.0,24.7742,24.7894,24.7666,24.7742,187851.0
2015-12-15 11:30:00,32.59,32.62,32.58,32.59,379524.0,24.7742,24.797,24.7666,24.7742,379524.0
2015-12-15 11:35:00,32.59,32.59,32.56,32.57,330620.0,24.7742,24.7742,24.7514,24.759,330620.0
2015-12-15 11:40:00,32.56,32.57,32.52,32.55,324046.0,24.7514,24.759,24.721,24.7438,324046.0
2015-12-15 11:45:00,32.55,32.56,32.52,32.52,214093.0,24.7438,24.7514,24.721,24.721,214093.0
2015-12-15 11:50:00,32.53,32.57,32.52,32.57,224467.0,24.7286,24.759,24.721,24.759,224467.0
2015-12-15 11:55:00,32.57,32.58,32.55,32.56,250944.0,24.759,24.7666,24.7438,24.7514,250944.0
2015-12-15 12:00:00,32.57,32.59,32.55,32.59,114396.0,24.759,24.7742,24.7438,24.7742,114396.0
2015-12-15 12:05:00,32.59,32.61,32.58,32.59,272601.0,24.7742,24.7894,24.7666,24.7742,272601.0
2015-12-15 12:10:00,32.6,32.6,32.58,32.59,146119.0,24.7818,24.7818,24.7666,24.7742,146119.0
2015-12-15 12:15:00,32.59,32.6,32.57,32.58,132880.0,24.7742,24.7818,24.759,24.7666,132880.0
2015-12-15 12:20:00,32.58,32.61,32.57,32.59,167529.0,24.7666,24.7894,24.759,24.7742,167529.0
2015-12-15 12:25:00,32.59,32.63,32.58,32.62,145358.0,24.7742,24.8046,24.7666,24.797,145358.0
2015-12-15 12:30:00,32.62,32.67,32.61,32.67,182364.0,24.797,24.835,24.7894,24.835,182364.0
2015-12-15 12:35:00,32.66,32.69,32.65,32.66,179810.0,24.8274,24.8502,24.8198,24.8274,179810.0
2015-12-15 12:40:00,32.65,32.67,32.64,32.64,198943.0,24.8198,24.835,24.8122,24.8122,198943.0
2015-12-15 12:45:00,32.64,32.65,32.63,32.63,102823.0,24.8122,24.8198,24.8046,24.8046,102823.0
2015-12-15 12:50:00,32.63,32.64,32.62,32.64,110557.0,24.8046,24.8122,24.797,24.8122,110557.0
2015-12-15 12:55:00,32.63,32.66,32.63,32.65,116193.0,24.8046,24.8274,24.8046,24.8198,116193.0
2015-12-15 13:00:00,32.65,32.66,32.63,32.64,147378.0,24.8198,24.8274,24.8046,24.8122,147378.0
2015-12-15 13:05:00,32.64,32.65,32.63,32.65,202906.0,24.8122,24.8198,24.8046,24.8198,202906.0
2015-12-15 13:10:00,32.65,32.65,32.63,32.63,95952.0,24.8198,24.8198,24.8046,24.8046,95952.0
2015-12-15 13:15:00,32.63,32.65,32.63,32.63,145678.0,24.8046,24.8198,24.8046,24.8046,145678.0
2015-12-15 13:20:00,32.62,32.64,32.61,32.63,143555.0,24.797,24.8122,24.7894,24.8046,143555.0
2015-12-15 13:25:00,32.63,32.64,32.59,32.59,124090.0,24.8046,24.8122,24.7742,24.7742,124090.0
2015-12-15 13:30:00,32.6,32.6,32.56,32.58,202208.0,24.7818,24.7818,24.7514,24.7666,202208.0
2015-12-15 13:35:00,32.58,32.6,32.57,32.59,191429.0,24.7666,24.7818,24.759,24.7742,191429.0
2015-12-15 13:40:00,32.59,32.6,32.56,32.57,158795.0,24.7742,24.7818,24.7514,24.759,158795.0
2015-12-15 13:45:00,32.57,32.63,32.57,32.62,594182.0,24.759,24.8046,24.759,24.797,594182.0
2015-12-15 13:50:00,32.62,32.64,32.62,32.64,196708.0,24.797,24.8122,24.797,24.8122,196708.0
2015-12-15 13:55:00,32.64,32.65,32.63,32.63,331764.0,24.8122,24.8198,24.8046,24.8046,331764.0
2015-12-15 14:00:00,32.64,32.64,32.61,32.64,321945.0,24.8122,24.8122,24.7894,24.8122,321945.0
2015-12-15 14:05:00,32.63,32.65,32.61,32.65,615725.0,24.8046,24.8198,24.7894,24.8198,615725.0
2015-12-15 14:10:00,32.63,32.64,32.61,32.62,437739.0,24.8046,24.8122,24.7894,24.797,437739.0
2015-12-15 14:15:00,32.62,32.62,32.59,32.6,366916.0,24.797,24.797,24.7742,24.7818,366916.0
2015-12-15 14:20:00,32.61,32.62,32.59,32.59,242564.0,24.7894,24.797,24.7742,24.7742,242564.0
2015-12-15 14:25:00,32.59,32.6,32.57,32.58,183928.0,24.7742,24.7818,24.759,24.7666,183928.0
2015-12-15 14:30:00,32.57,32.62,32.57,32.61,255746.0,24.759,24.797,24.759,24.7894,255746.0
2015-12-15 14:35:00,32.6,32.61,32.57,32.58,715240.0,24.7818,24.7894,24.759,24.7666,715240.0
2015-12-15 14:40:00,32.58,32.61,32.56,32.6,228639.0,24.7666,24.7894,24.7514,24.7818,228639.0
2015-12-15 14:45:00,32.59,32.61,32.58,32.59,170156.0,24.7742,24.7894,24.7666,24.7742,170156.0
2015-12-15 14:50:00,32.59,32.6,32.58,32.58,181648.0,24.7742,24.7818,24.7666,24.7666,181648.0
2015-12-15 14:55:00,32.58,32.59,32.55,32.57,487035.0,24.7666,24.7742,24.7438,24.759,487035.0
2015-12-15 15:00:00,32.57,32.57,32.54,32.55,412893.0,24.759,24.759,24.7362,24.7438,412893.0
2015-12-15 15:05:00,32.55,32.57,32.53,32.55,185581.0,24.7438,24.759,24.7286,24.7438,185581.0
2015-12-15 15:10:00,32.55,32.56,32.53,32.54,217374.0,24.7438,24.7514,24.7286,24.7362,217374.0
2015-12-15 15:15:00,32.54,32.55,32.52,32.55,273904.0,24.7362,24.7438,24.721,24.7438,273904.0
2015-12-15 15:20:00,32.54,32.56,32.53,32.53,257514.0,24.7362,24.7514,24.7286,24.7286,257514.0
2015-12-15 15:25:00,32.53,32.54,32.51,32.51,267301.0,24.7286,24.7362,24.7134,24.7134,267301.0
2015-12-15 15:30:00,32.51,32.52,32.48,32.49,353986.0,24.7134,24.721,24.6906,24.6982,353986.0
2015-12-15 15:35:00,32.5,32.52,32.48,32.52,254526.0,24.7058,24.721,24.6906,24.721,254526.0
2015-12-15 15:40:00,32.51,32.52,32.48,32.5,242843.0,24.7134,24.721,24.6906,24.7058,242843.0
2015-12-15 15:45:00,32.5,32.55,32.49,32.55,448724.0,24.7058,24.7438,24.6982,24.7438,448724.0
2015-12-15 15:50:00,32.55,32.55,32.52,32.54,394423.0,24.7438,24.7438,24.721,24.7362,394423.0
2015-12-15 15:55:00,32.54,32.58,32.53,32.56,872897.0,24.7362,24.7666,24.7286,24.7514,872897.0
2015-12-16 09:30:00,32.75,32.82,32.73,32.76,799813.0,24.8958,24.949,24.8806,24.9034,799813.0
2015-12-16 09:35:00,32.75,32.78,32.7,32.74,856845.0,24.8958,24.9186,24.8578,24.8882,856845.0
2015-12-16 09:40:00,32.73,32.74,32.71,32.73,203709.0,24.8806,24.8882,24.8654,24.8806,203709.0
2015-12-16 09:45:00,32.73,32.76,32.72,32.73,301472.0,24.8806,24.9034,24.873,24.8806,301472.0
2015-12-16 09:50:00,32.73,32.77,32.72,32.76,264866.0,24.8806,24.911,24.873,24.9034,264866.0
2015-12-16 09:55:00,32.75,32.78,32.74,32.76,200777.0,24.8958,24.9186,24.8882,24.9034,200777.0
2015-12-16 10:00:00,32.75,32.76,32.71,32.73,621136.0,24.8958,24.9034,24.8654,24.8806,621136.0
2015-12-16 10:05:00,32.73,32.74,32.71,32.71,227046.0,24.8806,24.8882,24.8654,24.8654,227046.0
2015-12-16 10:10:00,32.71,32.77,32.69,32.76,476623.0,24.8654,24.911,24.8502,24.9034,476623.0
2015-12-16 10:15:00,32.76,32.79,32.74,32.79,390365.0,24.9034,24.9262,24.8882,24.9262,390365.0
2015-12-16 10:20:00,32.79,32.83,32.78,32.82,223027.0,24.9262,24.9566,24.9186,24.949,223027.0
2015-12-16 10:25:00,32.82,32.82,32.78,32.79,323592.0,24.949,24.949,24.9186,24.9262,323592.0
2015-12-16 10:30:00,32.8,32.8,32.74,32.74,379089.0,24.9338,24.9338,24.8882,24.8882,379089.0
2015-12-16 10:35:00,32.75,32.76,32.7,32.75,548590.0,24.8958,24.9034,24.8578,24.8958,548590.0
2015-12-16 10:40:00,32.74,32.76,32.72,32.74,201155.0,24.8882,24.9034,24.873,24.8882,201155.0
2015-12-16 10:45:00,32.74,32.77,32.7,32.76,190834.0,24.8882,24.911,24.8578,24.9034,190834.0
2015-12-16 10:50:00,32.76,32.77,32.73,32.73,210806.0,24.9034,24.911,24.8806,24.8806,210806.0
2015-12-16 10:55:00,32.74,32.78,32.73,32.76,271111.0,24.8882,24.9186,24.8806,24.9034,271111.0
2015-12-16 11:00:00,32.76,32.76,32.69,32.69,433313.0,24.9034,24.9034,24.8502,24.8502,433313.0
2015-12-16 11:05:00,32.69,32.72,32.66,32.66,521042.0,24.8502,24.873,24.8274,24.8274,521042.0
2015-12-16 11:10:00,32.66,32.71,32.65,32.7,199699.0,24.8274,24.8654,24.8198,24.8578,199699.0
2015-12-16 11:15:00,32.7,32.71,32.66,32.68,258889.0,24.8578,24.8654,24.8274,24.8426,258889.0
2015-12-16 11:20:00,32.67,32.68,32.61,32.62,226368.0,24.835,24.8426,24.7894,24.797,226368.0
2015-12-16 11:25:00,32.61,32.63,32.6,32.61,225058.0,24.7894,24.8046,24.7818,24.7894,225058.0
2015-12-16 11:30:00,32.61,32.63,32.6,32.63,277384.0,24.7894,24.8046,24.7818,24.8046,277384.0
2015-12-16 11:35:00,32.63,32.67,32.62,32.66,289249.0,24.8046,24.835,24.797,24.8274,289249.0
2015-12-16 11:40:00,32.67,32.67,32.63,32.64,185693.0,24.835,24.835,24.8046,24.8122,185693.0
2015-12-16 11:45:00,32.63,32.67,32.63,32.66,147376.0,24.8046,24.835,24.8046,24.8274,147376.0
2015-12-16 11:50:00,32.67,32.68,32.66,32.66,350796.0,24.835,24.8426,24.8274,24.8274,350796.0
2015-12-16 11:55:00,32.67,32.7,32.66,32.7,195580.0,24.835,24.8578,24.8274,24.8578,195580.0
2015-12-16 12:00:00,32.7,32.72,32.69,32.72,286590.0,24.8578,24.873,24.8502,24.873,286590.0
2015-12-16 12:05:00,32.72,32.73,32.7,32.73,160238.0,24.873,24.8806,24.8578,24.8806,160238.0
2015-12-16 12:10:00,32.73,32.75,32.72,32.75,225422.0,24.8806,24.8958,24.873,24.8958,225422.0
2015-12-16 12:15:00,32.74,32.75,32.72,32.73,120293.0,24.8882,24.8958,24.873,24.8806,120293.0
2015-12-16 12:20:00,32.73,32.76,32.72,32.75,203165.0,24.8806,24.9034,24.873,24.8958,203165.0
2015-12-16 12:25:00,32.75,32.78,32.74,32.77,248554.0,24.8958,24.9186,24.8882,24.911,248554.0
2015-12-16 12:30:00,32.77,32.79,32.76,32.79,159854.0,24.911,24.9262,24.9034,24.9262,159854.0
2015-12-16 12:35:00,32.79,32.82,32.78,32.81,176822.0,24.9262,24.949,24.9186,24.9414,176822.0
2015-12-16 12:40:00,32.81,32.82,32.8,32.81,168069.0,24.9414,24.949,24.9338,24.9414,168069.0
2015-12-16 12:45:00,32.8,32.82,32.79,32.8,216973.0,24.9338,24.949,24.9262,24.9338,216973.0
2015-12-16 12:50:00,32.8,32.82,32.79,32.8,192198.0,24.9338,24.949,24.9262,24.9338,192198.0
2015-12-16 12:55:00,32.8,32.8,32.78,32.79,125076.0,24.9338,24.9338,24.9186,24.9262,125076.0
2015-12-16 13:00:00,32.8,32.81,32.78,32.81,126079.0,24.9338,24.9414,24.9186,24.9414,126079.0
2015-12-16 13:05:00,32.8,32.84,32.8,32.83,188458.0,24.9338,24.9642,24.9338,24.9566,188458.0
2015-12-16 13:10:00,32.84,32.86,32.83,32.84,257516.0,24.9642,24.9794,24.9566,24.9642,257516.0
2015-12-16 13:15:00,32.84,32.87,32.83,32.86,156699.0,24.9642,24.987,24.9566,24.9794,156699.0
2015-12-16 13:20:00,32.86,32.86,32.82,32.83,191698.0,24.9794,24.9794,24.949,24.9566,191698.0
2015-12-16 13:25:00,32.83,32.83,32.82,32.83,86901.0,24.9566,24.9566,24.949,24.9566,86901.0
2015-12-16 13:30:00,32.83,32.83,32.78,32.79,249608.0,24.9566,24.9566,24.9186,24.9262,249608.0
2015-12-16 13:35:00,32.79,32.81,32.78,32.79,172959.0,24.9262,24.9414,24.9186,24.9262,172959.0
2015-12-16 13:40:00,32.79,32.8,32.77,32.78,245285.0,24.9262,24.9338,24.911,24.9186,245285.0
2015-12-16 13:45:00,32.77,32.89,32.77,32.88,256221.0,24.911,25.0022,24.911,24.9946,256221.0
2015-12-16 13:50:00,32.89,32.9,32.84,32.88,305804.0,25.0022,25.0098,24.9642,24.9946,305804.0
2015-12-16 13:55:00,32.88,32.95,32.85,32.94,313137.0,24.9946,25.0479,24.9718,25.0403,313137.0
2015-12-16 14:00:00,32.93,32.93,32.61,32.82,1110246.0,25.0326,25.0326,24.7894,24.949,1110246.0
2015-12-16 14:05:00,32.81,32.89,32.73,32.79,576153.0,24.9414,25.0022,24.8806,24.9262,576153.0
2015-12-16 14:10:00,32.79,32.87,32.65,32.82,780262.0,24.9262,24.987,24.8198,24.949,780262.0
2015-12-16 14:15:00,32.82,32.92,32.75,32.88,638832.0,24.949,25.025,24.8958,24.9946,638832.0
2015-12-16 14:20:00,32.87,32.95,32.85,32.9,427955.0,24.987,25.0479,24.9718,25.0098,427955.0
2015-12-16 14:25:00,32.9,32.91,32.81,32.84,301017.0,25.0098,25.0174,24.9414,24.9642,301017.0
2015-12-16 14:30:00,32.83,32.94,32.78,32.92,387938.0,24.9566,25.0403,24.9186,25.025,387938.0
2015-12-16 14:35:00,32.91,32.98,32.91,32.93,341733.0,25.0174,25.0707,25.0174,25.0326,341733.0
2015-12-16 14:40:00,32.94,33.03,32.91,33.02,248397.0,25.0403,25.1087,25.0174,25.1011,248397.0
2015-12-16 14:45:00,33.03,33.1,33.0,33.08,389507.0,25.1087,25.1619,25.0859,25.1467,389507.0
2015-12-16 14:50:00,33.08,33.18,33.06,33.17,407758.0,25.1467,25.2227,25.1315,25.2151,407758.0
2015-12-16 14:55:00,33.18,33.3,33.17,33.25,543232.0,25.2227,25.3139,25.2151,25.2759,543232.0
2015-12-16 15:00:00,33.24,33.25,33.2,33.22,915327.0,25.2683,25.2759,25.2379,25.2531,915327.0
2015-12-16 15:05:00,33.23,33.23,33.13,33.14,404201.0,25.2607,25.2607,25.1847,25.1923,404201.0
2015-12-16 15:10:00,33.15,33.18,33.08,33.08,281929.0,25.1999,25.2227,25.1467,25.1467,281929.0
2015-12-16 15:15:00,33.08,33.11,33.05,33.07,556418.0,25.1467,25.1695,25.1239,25.1391,556418.0
2015-12-16 15:20:00,33.07,33.1,33.06,33.07,310076.0,25.1391,25.1619,25.1315,25.1391,310076.0
2015-12-16 15:25:00,33.07,33.13,33.05,33.13,643801.0,25.1391,25.1847,25.1239,25.1847,643801.0
2015-12-16 15:30:00,33.12,33.14,33.09,33.12,358781.0,25.1771,25.1923,25.1543,25.1771,358781.0
2015-12-16 15:35:00,33.12,33.17,33.12,33.15,399243.0,25.1771,25.2151,25.1771,25.1999,399243.0
2015-12-16 15:40:00,33.15,33.19,33.15,33.16,307979.0,25.1999,25.2303,25.1999,25.2075,307979.0
2015-12-16 15:45:00,33.17,33.18,33.15,33.16,297334.0,25.2151,25.2227,25.1999,25.2075,297334.0
2015-12-16 15:50:00,33.15,33.17,33.15,33.16,470234.0,25.1999,25.2151,25.1999,25.2075,470234.0
2015-12-16 15:55:00,33.16,33.17,33.1,33.11,944087.0,25.2075,25.2151,25.1619,25.1695,944087.0
2015-12-17 09:30:00,33.29,33.34,33.24,33.34,1441835.0,25.3063,25.3443,25.2683,25.3443,1441835.0
2015-12-17 09:35:00,33.34,33.34,33.27,33.28,647848.0,25.3443,25.3443,25.2911,25.2987,647848.0
2015-12-17 09:40:00,33.28,33.31,33.23,33.23,571683.0,25.2987,25.3215,25.2607,25.2607,571683.0
2015-12-17 09:45:00,33.24,33.26,33.18,33.19,569960.0,25.2683,25.2835,25.2227,25.2303,569960.0
2015-12-17 09:50:00,33.19,33.21,33.16,33.2,241593.0,25.2303,25.2455,25.2075,25.2379,241593.0
2015-12-17 09:55:00,33.21,33.26,33.2,33.24,279908.0,25.2455,25.2835,25.2379,25.2683,279908.0
2015-12-17 10:00:00,33.24,33.25,33.17,33.22,303905.0,25.2683,25.2759,25.2151,25.2531,303905.0
2015-12-17 10:05:00,33.22,33.24,33.19,33.2,150367.0,25.2531,25.2683,25.2303,25.2379,150367.0
2015-12-17 10:10:00,33.2,33.22,33.18,33.21,244692.0,25.2379,25.2531,25.2227,25.2455,244692.0
2015-12-17 10:15:00,33.21,33.23,33.13,33.14,353925.0,25.2455,25.2607,25.1847,25.1923,353925.0
2015-12-17 10:20:00,33.14,33.21,33.13,33.17,517672.0,25.1923,25.2455,25.1847,25.2151,517672.0
2015-12-17 10:25:00,33.17,33.23,33.16,33.23,409345.0,25.2151,25.2607,25.2075,25.2607,409345.0
2015-12-17 10:30:00,33.23,33.25,33.21,33.22,487725.0,25.2607,25.2759,25.2455,25.2531,487725.0
2015-12-17 10:35:00,33.22,33.22,33.19,33.2,335473.0,25.2531,25.2531,25.2303,25.2379,335473.0
2015-12-17 10:40:00,33.2,33.21,33.17,33.19,236660.0,25.2379,25.2455,25.2151,25.2303,236660.0
2015-12-17 10:45:00,33.19,33.19,33.08,33.09,302484.0,25.2303,25.2303,25.1467,25.1543,302484.0
2015-12-17 10:50:00,33.09,33.09,33.04,33.08,330694.0,25.1543,25.1543,25.1163,25.1467,330694.0
2015-12-17 10:55:00,33.08,33.12,33.07,33.11,215900.0,25.1467,25.1771,25.1391,25.1695,215900.0
2015-12-17 11:00:00,33.11,33.11,33.08,33.1,203932.0,25.1695,25.1695,25.1467,25.1619,203932.0
2015-12-17 11:05:00,33.1,33.12,33.04,33.05,353144.0,25.1619,25.1771,25.1163,25.1239,353144.0
2015-12-17 11:10:00,33.05,33.08,33.04,33.04,563757.0,25.1239,25.1467,25.1163,25.1163,563757.0
2015-12-17 11:15:00,33.04,33.05,32.99,33.0,296338.0,25.1163,25.1239,25.0783,25.0859,296338.0
2015-12-17 11:20:00,33.0,33.0,32.94,32.97,509766.0,25.0859,25.0859,25.0403,25.0631,509766.0
2015-12-17 11:25:00,32.97,32.98,32.94,32.98,250508.0,25.0631,25.0707,25.0403,25.0707,250508.0
2015-12-17 11:30:00,32.98,32.98,32.92,32.95,386213.0,25.0707,25.0707,25.025,25.0479,386213.0
2015-12-17 11:35:00,32.94,33.02,32.94,33.01,182238.0,25.0403,25.1011,25.0403,25.0935,182238.0
2015-12-17 11:40:00,33.01,33.02,32.97,32.98,143999.0,25.0935,25.1011,25.0631,25.0707,143999.0
2015-12-17 11:45:00,32.98,33.0,32.95,32.99,201149.0,25.0707,25.0859,25.0479,25.0783,201149.0
2015-12-17 11:50:00,32.99,33.01,32.96,32.98,275574.0,25.0783,25.0935,25.0555,25.0707,275574.0
2015-12-17 11:55:00,32.99,32.99,32.94,32.95,241716.0,25.0783,25.0783,25.0403,25.0479,241716.0
2015-12-17 12:00:00,32.95,32.96,32.9,32.91,203817.0,25.0479,25.0555,25.0098,25.0174,203817.0
2015-12-17 12:05:00,32.91,32.97,32.9,32.97,155197.0,25.0174,25.0631,25.0098,25.0631,155197.0
2015-12-17 12:10:00,32.96,32.99,32.96,32.98,208272.0,25.0555,25.0783,25.0555,25.0707,208272.0
2015-12-17 12:15:00,32.98,33.02,32.98,33.02,158346.0,25.0707,25.1011,25.0707,25.1011,158346.0
2015-12-17 12:20:00,33.01,33.02,32.98,32.99,205716.0,25.0935,25.1011,25.0707,25.0783,205716.0
2015-12-17 12:25:00,32.99,33.0,32.96,32.96,206131.0,25.0783,25.0859,25.0555,25.0555,206131.0
2015-12-17 12:30:00,32.97,33.0,32.96,32.99,142559.0,25.0631,25.0859,25.0555,25.0783,142559.0
2015-12-17 12:35:00,32.99,33.0,32.95,32.95,269519.0,25.0783,25.0859,25.0479,25.0479,269519.0
2015-12-17 12:40:00,32.95,32.96,32.92,32.94,239553.0,25.0479,25.0555,25.025,25.0403,239553.0
2015-12-17 12:45:00,32.95,32.97,32.9,32.92,257720.0,25.0479,25.0631,25.0098,25.025,257720.0
2015-12-17 12:50:00,32.92,32.95,32.91,32.95,283877.0,25.025,25.0479,25.0174,25.0479,283877.0
2015-12-17 12:55:00,32.95,32.99,32.92,32.98,354004.0,25.0479,25.0783,25.025,25.0707,354004.0
2015-12-17 13:00:00,32.99,33.01,32.97,33.01,307380.0,25.0783,25.0935,25.0631,25.0935,307380.0
2015-12-17 13:05:00,33.0,33.01,32.98,33.01,306031.0,25.0859,25.0935,25.0707,25.0935,306031.0
2015-12-17 13:10:00,33.0,33.03,32.99,33.02,175283.0,25.0859,25.1087,25.0783,25.1011,175283.0
2015-12-17 13:15:00,33.02,33.04,33.01,33.02,207442.0,25.1011,25.1163,25.0935,25.1011,207442.0
2015-12-17 13:20:00,33.03,33.07,33.02,33.07,369729.0,25.1087,25.1391,25.1011,25.1391,369729.0
2015-12-17 13:25:00,33.07,33.07,33.04,33.04,245736.0,25.1391,25.1391,25.1163,25.1163,245736.0
2015-12-17 13:30:00,33.05,33.06,33.03,33.04,236087.0,25.1239,25.1315,25.1087,25.1163,236087.0
2015-12-17 13:35:00,33.04,33.05,33.01,33.04,161308.0,25.1163,25.1239,25.0935,25.1163,161308.0
2015-12-17 13:40:00,33.04,33.07,33.03,33.07,228925.0,25.1163,25.1391,25.1087,25.1391,228925.0
2015-12-17 13:45:00,33.07,33.08,33.04,33.07,163820.0,25.1391,25.1467,25.1163,25.1391,163820.0
2015-12-17 13:50:00,33.07,33.09,33.05,33.06,326790.0,25.1391,25.1543,25.1239,25.1315,326790.0
2015-12-17 13:55:00,33.06,33.1,33.04,33.08,182469.0,25.1315,25.1619,25.1163,25.1467,182469.0
2015-12-17 14:00:00,33.08,33.09,33.05,33.05,230461.0,25.1467,25.1543,25.1239,25.1239,230461.0
2015-12-17 14:05:00,33.05,33.06,33.02,33.02,221015.0,25.1239,25.1315,25.1011,25.1011,221015.0
2015-12-17 14:10:00,33.02,33.03,32.98,33.0,277935.0,25.1011,25.1087,25.0707,25.0859,277935.0
2015-12-17 14:15:00,32.99,33.03,32.98,33.02,256881.0,25.0783,25.1087,25.0707,25.1011,256881.0
2015-12-17 14:20:00,33.02,33.04,33.0,33.01,187099.0,25.1011,25.1163,25.0859,25.0935,187099.0
2015-12-17 14:25:00,33.0,33.03,32.99,33.01,252191.0,25.0859,25.1087,25.0783,25.0935,252191.0
2015-12-17 14:30:00,33.0,33.01,32.99,33.01,192238.0,25.0859,25.0935,25.0783,25.0935,192238.0
2015-12-17 14:35:00,33.0,33.02,32.99,33.0,199871.0,25.0859,25.1011,25.0783,25.0859,199871.0
2015-12-17 14:40:00,33.0,33.01,32.97,32.98,212869.0,25.0859,25.0935,25.0631,25.0707,212869.0
2015-12-17 14:45:00,32.98,33.0,32.94,32.95,222713.0,25.0707,25.0859,25.0403,25.0479,222713.0
2015-12-17 14:50:00,32.94,32.97,32.93,32.96,277635.0,25.0403,25.0631,25.0326,25.0555,277635.0
2015-12-17 14:55:00,32.97,33.0,32.96,33.0,201203.0,25.0631,25.0859,25.0555,25.0859,201203.0
2015-12-17 15:00:00,33.0,33.01,32.98,32.99,334069.0,25.0859,25.0935,25.0707,25.0783,334069.0
2015-12-17 15:05:00,32.98,33.01,32.97,33.0,271314.0,25.0707,25.0935,25.0631,25.0859,271314.0
2015-12-17 15:10:00,32.99,33.03,32.98,32.99,280510.0,25.0783,25.1087,25.0707,25.0783,280510.0
2015-12-17 15:15:00,32.98,32.99,32.93,32.93,280656.0,25.0707,25.0783,25.0326,25.0326,280656.0
2015-12-17 15:20:00,32.92,32.93,32.87,32.91,423113.0,25.025,25.0326,24.987,25.0174,423113.0
2015-12-17 15:25:00,32.91,32.95,32.89,32.93,279660.0,25.0174,25.0479,25.0022,25.0326,279660.0
2015-12-17 15:30:00,32.93,32.96,32.92,32.96,357774.0,25.0326,25.0555,25.025,25.0555,357774.0
2015-12-17 15:35:00,32.96,32.99,32.95,32.96,327361.0,25.0555,25.0783,25.0479,25.0555,327361.0
2015-12-17 15:40:00,32.95,32.97,32.95,32.95,432328.0,25.0479,25.0631,25.0479,25.0479,432328.0
2015-12-17 15:45:00,32.95,32.96,32.94,32.96,320397.0,25.0479,25.0555,25.0403,25.0555,320397.0
2015-12-17 15:50:00,32.96,32.97,32.91,32.91,1199848.0,25.0555,25.0631,25.0174,25.0174,1199848.0
2015-12-17 15:55:00,32.91,32.92,32.82,32.82,1034137.0,25.0174,25.025,24.949,24.949,1034137.0
2015-12-18 09:30:00,32.82,32.87,32.77,32.86,831451.0,24.949,24.987,24.911,24.9794,831451.0
2015-12-18 09:35:00,32.85,32.87,32.8,32.84,433615.0,24.9718,24.987,24.9338,24.9642,433615.0
2015-12-18 09:40:00,32.85,32.88,32.81,32.85,515053.0,24.9718,24.9946,24.9414,24.9718,515053.0
2015-12-18 09:45:00,32.84,32.9,32.83,32.87,443905.0,24.9642,25.0098,24.9566,24.987,443905.0
2015-12-18 09:50:00,32.88,32.89,32.81,32.84,278707.0,24.9946,25.0022,24.9414,24.9642,278707.0
2015-12-18 09:55:00,32.84,32.87,32.84,32.85,163934.0,24.9642,24.987,24.9642,24.9718,163934.0
2015-12-18 10:00:00,32.86,32.88,32.82,32.82,243834.0,24.9794,24.9946,24.949,24.949,243834.0
2015-12-18 10:05:00,32.83,32.84,32.8,32.8,185570.0,24.9566,24.9642,24.9338,24.9338,185570.0
2015-12-18 10:10:00,32.8,32.82,32.78,32.81,361695.0,24.9338,24.949,24.9186,24.9414,361695.0
2015-12-18 10:15:00,32.81,32.86,32.79,32.81,297298.0,24.9414,24.9794,24.9262,24.9414,297298.0
2015-12-18 10:20:00,32.81,32.87,32.8,32.84,417888.0,24.9414,24.987,24.9338,24.9642,417888.0
2015-12-18 10:25:00,32.84,32.85,32.8,32.81,240149.0,24.9642,24.9718,24.9338,24.9414,240149.0
2015-12-18 10:30:00,32.81,32.83,32.74,32.79,464429.0,24.9414,24.9566,24.8882,24.9262,464429.0
2015-12-18 10:35:00,32.79,32.83,32.79,32.8,280072.0,24.9262,24.9566,24.9262,24.9338,280072.0
2015-12-18 10:40:00,32.8,32.82,32.77,32.78,408888.0,24.9338,24.949,24.911,24.9186,408888.0
2015-12-18 10:45:00,32.79,32.85,32.78,32.82,503992.0,24.9262,24.9718,24.9186,24.949,503992.0
2015-12-18 10:50:00,32.83,32.88,32.82,32.84,232163.0,24.9566,24.9946,24.949,24.9642,232163.0
2015-12-18 10:55:00,32.84,32.87,32.82,32.86,224729.0,24.9642,24.987,24.949,24.9794,224729.0
2015-12-18 11:00:00,32.85,32.87,32.82,32.87,309144.0,24.9718,24.987,24.949,24.987,309144.0
2015-12-18 11:05:00,32.87,32.88,32.85,32.85,215843.0,24.987,24.9946,24.9718,24.9718,215843.0
2015-12-18 11:10:00,32.85,32.89,32.85,32.88,159500.0,24.9718,25.0022,24.9718,24.9946,159500.0
2015-12-18 11:15:00,32.89,32.9,32.84,32.85,258768.0,25.0022,25.0098,24.9642,24.9718,258768.0
2015-12-18 11:20:00,32.85,32.86,32.82,32.83,176999.0,24.9718,24.9794,24.949,24.9566,176999.0
2015-12-18 11:25:00,32.84,32.87,32.82,32.83,248311.0,24.9642,24.987,24.949,24.9566,248311.0
2015-12-18 11:30:00,32.84,32.84,32.79,32.81,684679.0,24.9642,24.9642,24.9262,24.9414,684679.0
2015-12-18 11:35:00,32.8,32.86,32.8,32.86,374926.0,24.9338,24.9794,24.9338,24.9794,374926.0
2015-12-18 11:40:00,32.86,32.86,32.8,32.82,163942.0,24.9794,24.9794,24.9338,24.949,163942.0
2015-12-18 11:45:00,32.82,32.82,32.78,32.79,212921.0,24.949,24.949,24.9186,24.9262,212921.0
2015-12-18 11:50:00,32.8,32.8,32.77,32.77,182343.0,24.9338,24.9338,24.911,24.911,182343.0
2015-12-18 11:55:00,32.77,32.79,32.75,32.77,163584.0,24.911,24.9262,24.8958,24.911,163584.0
2015-12-18 12:00:00,32.76,32.77,32.74,32.76,279873.0,24.9034,24.911,24.8882,24.9034,279873.0
2015-12-18 12:05:00,32.77,32.8,32.74,32.77,169822.0,24.911,24.9338,24.8882,24.911,169822.0
2015-12-18 12:10:00,32.77,32.79,32.75,32.76,140002.0,24.911,24.9262,24.8958,24.9034,140002.0
2015-12-18 12:15:00,32.76,32.78,32.71,32.73,327131.0,24.9034,24.9186,24.8654,24.8806,327131.0
2015-12-18 12:20:00,32.72,32.76,32.72,32.72,179240.0,24.873,24.9034,24.873,24.873,179240.0
2015-12-18 12:25:00,32.73,32.76,32.72,32.73,260618.0,24.8806,24.9034,24.873,24.8806,260618.0
2015-12-18 12:30:00,32.73,32.74,32.69,32.72,248361.0,24.8806,24.8882,24.8502,24.873,248361.0
2015-12-18 12:35:00,32.72,32.72,32.68,32.7,253670.0,24.873,24.873,24.8426,24.8578,253670.0
2015-12-18 12:40:00,32.69,32.72,32.69,32.72,88393.0,24.8502,24.873,24.8502,24.873,88393.0
2015-12-18 12:45:00,32.72,32.72,32.7,32.7,102664.0,24.873,24.873,24.8578,24.8578,102664.0
2015-12-18 12:50:00,32.7,32.71,32.67,32.69,315892.0,24.8578,24.8654,24.835,24.8502,315892.0
2015-12-18 12:55:00,32.7,32.71,32.66,32.66,189342.0,24.8578,24.8654,24.8274,24.8274,189342.0
2015-12-18 13:00:00,32.67,32.7,32.66,32.68,166043.0,24.835,24.8578,24.8274,24.8426,166043.0
2015-12-18 13:05:00,32.69,32.74,32.68,32.73,352252.0,24.8502,24.8882,24.8426,24.8806,352252.0
2015-12-18 13:10:00,32.73,32.74,32.72,32.73,259243.0,24.8806,24.8882,24.873,24.8806,259243.0
2015-12-18 13:15:00,32.74,32.74,32.7,32.71,415764.0,24.8882,24.8882,24.8578,24.8654,415764.0
2015-12-18 13:20:00,32.7,32.71,32.66,32.66,268257.0,24.8578,24.8654,24.8274,24.8274,268257.0
2015-12-18 13:25:00,32.66,32.67,32.64,32.64,282159.0,24.8274,24.835,24.8122,24.8122,282159.0
2015-12-18 13:30:00,32.65,32.69,32.63,32.68,333290.0,24.8198,24.8502,24.8046,24.8426,333290.0
2015-12-18 13:35:00,32.68,32.71,32.66,32.67,391298.0,24.8426,24.8654,24.8274,24.835,391298.0
2015-12-18 13:40:00,32.66,32.75,32.66,32.72,248829.0,24.8274,24.8958,24.8274,24.873,248829.0
2015-12-18 13:45:00,32.73,32.74,32.71,32.72,309911.0,24.8806,24.8882,24.8654,24.873,309911.0
2015-12-18 13:50:00,32.73,32.76,32.72,32.74,356959.0,24.8806,24.9034,24.873,24.8882,356959.0
2015-12-18 13:55:00,32.74,32.76,32.72,32.73,248188.0,24.8882,24.9034,24.873,24.8806,248188.0
2015-12-18 14:00:00,32.73,32.79,32.73,32.75,276684.0,24.8806,24.9262,24.8806,24.8958,276684.0
2015-12-18 14:05:00,32.75,32.81,32.74,32.8,202281.0,24.8958,24.9414,24.8882,24.9338,202281.0
2015-12-18 14:10:00,32.8,32.81,32.74,32.76,258147.0,24.9338,24.9414,24.8882,24.9034,258147.0
2015-12-18 14:15:00,32.76,32.77,32.74,32.76,241117.0,24.9034,24.911,24.8882,24.9034,241117.0
2015-12-18 14:20:00,32.75,32.82,32.75,32.82,304309.0,24.8958,24.949,24.8958,24.949,304309.0
2015-12-18 14:25:00,32.82,32.84,32.78,32.8,361194.0,24.949,24.9642,24.9186,24.9338,361194.0
2015-12-18 14:30:00,32.81,32.81,32.77,32.79,202558.0,24.9414,24.9414,24.911,24.9262,202558.0
2015-12-18 14:35:00,32.79,32.81,32.76,32.76,181740.0,24.9262,24.9414,24.9034,24.9034,181740.0
2015-12-18 14:40:00,32.77,32.77,32.71,32.72,326543.0,24.911,24.911,24.8654,24.873,326543.0
2015-12-18 14:45:00,32.73,32.75,32.72,32.74,221344.0,24.8806,24.8958,24.873,24.8882,221344.0
2015-12-18 14:50:00,32.75,32.77,32.74,32.75,253409.0,24.8958,24.911,24.8882,24.8958,253409.0
2015-12-18 14:55:00,32.75,32.78,32.74,32.76,171069.0,24.8958,24.9186,24.8882,24.9034,171069.0
2015-12-18 15:00:00,32.76,32.79,32.75,32.75,357169.0,24.9034,24.9262,24.8958,24.8958,357169.0
2015-12-18 15:05:00,32.75,32.77,32.74,32.77,204820.0,24.8958,24.911,24.8882,24.911,204820.0
2015-12-18 15:10:00,32.76,32.77,32.71,32.72,292990.0,24.9034,24.911,24.8654,24.873,292990.0
2015-12-18 15:15:00,32.72,32.72,32.68,32.7,485118.0,24.873,24.873,24.8426,24.8578,485118.0
2015-12-18 15:20:00,32.7,32.71,32.65,32.7,406875.0,24.8578,24.8654,24.8198,24.8578,406875.0
2015-12-18 15:25:00,32.7,32.77,32.69,32.73,269232.0,24.8578,24.911,24.8502,24.8806,269232.0
2015-12-18 15:30:00,32.73,32.76,32.71,32.75,617679.0,24.8806,24.9034,24.8654,24.8958,617679.0
2015-12-18 15:35:00,32.75,32.76,32.72,32.73,460190.0,24.8958,24.9034,24.873,24.8806,460190.0
2015-12-18 15:40:00,32.73,32.75,32.71,32.74,463112.0,24.8806,24.8958,24.8654,24.8882,463112.0
2015-12-18 15:45:00,32.75,32.75,32.71,32.71,366101.0,24.8958,24.8958,24.8654,24.8654,366101.0
2015-12-18 15:50:00,32.7,32.71,32.67,32.67,386822.0,24.8578,24.8654,24.835,24.835,386822.0
2015-12-18 15:55:00,32.68,32.7,32.65,32.65,1250357.0,24.8426,24.8578,24.8198,24.8198,1250357.0
2015-12-21 09:30:00,32.72,32.81,32.68,32.79,2155709.0,24.9939,25.0627,24.9634,25.0474,2155709.0
2015-12-21 09:35:00,32.78,32.81,32.73,32.73,764735.0,25.0397,25.0627,25.0016,25.0016,764735.0
2015-12-21 09:40:00,32.73,32.74,32.71,32.72,540448.0,25.0016,25.0092,24.9863,24.9939,540448.0
2015-12-21 09:45:00,32.72,32.77,32.69,32.73,430230.0,24.9939,25.0321,24.971,25.0016,430230.0
2015-12-21 09:50:00,32.73,32.74,32.7,32.71,257149.0,25.0016,25.0092,24.9786,24.9863,257149.0
2015-12-21 09:55:00,32.71,32.72,32.67,32.69,430602.0,24.9863,24.9939,24.9557,24.971,430602.0
2015-12-21 10:00:00,32.69,32.71,32.67,32.7,758000.0,24.971,24.9863,24.9557,24.9786,758000.0
2015-12-21 10:05:00,32.7,32.75,32.7,32.74,814190.0,24.9786,25.0168,24.9786,25.0092,814190.0
2015-12-21 10:10:00,32.75,32.76,32.72,32.75,750128.0,25.0168,25.0245,24.9939,25.0168,750128.0
2015-12-21 10:15:00,32.75,32.77,32.72,32.74,269790.0,25.0168,25.0321,24.9939,25.0092,269790.0
2015-12-21 10:20:00,32.74,32.75,32.7,32.71,199981.0,25.0092,25.0168,24.9786,24.9863,199981.0
2015-12-21 10:25:00,32.72,32.74,32.69,32.7,216247.0,24.9939,25.0092,24.971,24.9786,216247.0
2015-12-21 10:30:00,32.7,32.75,32.69,32.74,179852.0,24.9786,25.0168,24.971,25.0092,179852.0
2015-12-21 10:35:00,32.74,32.75,32.71,32.73,232392.0,25.0092,25.0168,24.9863,25.0016,232392.0
2015-12-21 10:40:00,32.72,32.74,32.7,32.73,197014.0,24.9939,25.0092,24.9786,25.0016,197014.0
2015-12-21 10:45:00,32.72,32.73,32.69,32.7,256844.0,24.9939,25.0016,24.971,24.9786,256844.0
2015-12-21 10:50:00,32.7,32.71,32.67,32.67,233980.0,24.9786,24.9863,24.9557,24.9557,233980.0
2015-12-21 10:55:00,32.67,32.69,32.66,32.67,218671.0,24.9557,24.971,24.9481,24.9557,218671.0
2015-12-21 11:00:00,32.68,32.69,32.65,32.67,247712.0,24.9634,24.971,24.9404,24.9557,247712.0
2015-12-21 11:05:00,32.66,32.67,32.63,32.65,249487.0,24.9481,24.9557,24.9252,24.9404,249487.0
2015-12-21 11:10:00,32.65,32.66,32.6,32.6,181875.0,24.9404,24.9481,24.9023,24.9023,181875.0
2015-12-21 11:15:00,32.61,32.62,32.59,32.6,301098.0,24.9099,24.9175,24.8946,24.9023,301098.0
2015-12-21 11:20:00,32.6,32.63,32.58,32.58,352030.0,24.9023,24.9252,24.887,24.887,352030.0
2015-12-21 11:25:00,32.57,32.61,32.55,32.6,414264.0,24.8793,24.9099,24.8641,24.9023,414264.0
2015-12-21 11:30:00,32.59,32.6,32.51,32.53,262963.0,24.8946,24.9023,24.8335,24.8488,262963.0
2015-12-21 11:35:00,32.53,32.59,32.52,32.56,376587.0,24.8488,24.8946,24.8411,24.8717,376587.0
2015-12-21 11:40:00,32.56,32.6,32.54,32.6,398244.0,24.8717,24.9023,24.8564,24.9023,398244.0
2015-12-21 11:45:00,32.59,32.61,32.54,32.55,236821.0,24.8946,24.9099,24.8564,24.8641,236821.0
2015-12-21 11:50:00,32.56,32.59,32.54,32.57,312945.0,24.8717,24.8946,24.8564,24.8793,312945.0
2015-12-21 11:55:00,32.56,32.62,32.56,32.61,223610.0,24.8717,24.9175,24.8717,24.9099,223610.0
2015-12-21 12:00:00,32.62,32.62,32.58,32.58,251728.0,24.9175,24.9175,24.887,24.887,251728.0
2015-12-21 12:05:00,32.58,32.61,32.57,32.59,313157.0,24.887,24.9099,24.8793,24.8946,313157.0
2015-12-21 12:10:00,32.6,32.62,32.59,32.62,284120.0,24.9023,24.9175,24.8946,24.9175,284120.0
2015-12-21 12:15:00,32.61,32.62,32.56,32.57,208772.0,24.9099,24.9175,24.8717,24.8793,208772.0
2015-12-21 12:20:00,32.58,32.61,32.57,32.6,254981.0,24.887,24.9099,24.8793,24.9023,254981.0
2015-12-21 12:25:00,32.6,32.62,32.58,32.59,189368.0,24.9023,24.9175,24.887,24.8946,189368.0
2015-12-21 12:30:00,32.59,32.63,32.59,32.61,241915.0,24.8946,24.9252,24.8946,24.9099,241915.0
2015-12-21 12:35:00,32.61,32.63,32.58,32.58,278299.0,24.9099,24.9252,24.887,24.887,278299.0
2015-12-21 12:40:00,32.59,32.6,32.57,32.58,215426.0,24.8946,24.9023,24.8793,24.887,215426.0
2015-12-21 12:45:00,32.58,32.6,32.57,32.57,153882.0,24.887,24.9023,24.8793,24.8793,153882.0
2015-12-21 12:50:00,32.57,32.62,32.57,32.6,296475.0,24.8793,24.9175,24.8793,24.9023,296475.0
2015-12-21 12:55:00,32.6,32.64,32.6,32.62,164143.0,24.9023,24.9328,24.9023,24.9175,164143.0
2015-12-21 13:00:00,32.62,32.64,32.61,32.64,474896.0,24.9175,24.9328,24.9099,24.9328,474896.0
2015-12-21 13:05:00,32.63,32.65,32.6,32.62,315825.0,24.9252,24.9404,24.9023,24.9175,315825.0
2015-12-21 13:10:00,32.61,32.62,32.6,32.61,240659.0,24.9099,24.9175,24.9023,24.9099,240659.0
2015-12-21 13:15:00,32.61,32.63,32.58,32.59,1145269.0,24.9099,24.9252,24.887,24.8946,1145269.0
2015-12-21 13:20:00,32.59,32.6,32.58,32.59,677120.0,24.8946,24.9023,24.887,24.8946,677120.0
2015-12-21 13:25:00,32.59,32.62,32.58,32.6,186067.0,24.8946,24.9175,24.887,24.9023,186067.0
2015-12-21 13:30:00,32.61,32.64,32.6,32.64,268159.0,24.9099,24.9328,24.9023,24.9328,268159.0
2015-12-21 13:35:00,32.64,32.65,32.62,32.62,170339.0,24.9328,24.9404,24.9175,24.9175,170339.0
2015-12-21 13:40:00,32.63,32.63,32.61,32.61,111164.0,24.9252,24.9252,24.9099,24.9099,111164.0
2015-12-21 13:45:00,32.62,32.62,32.6,32.61,157996.0,24.9175,24.9175,24.9023,24.9099,157996.0
2015-12-21 13:50:00,32.61,32.62,32.6,32.6,359440.0,24.9099,24.9175,24.9023,24.9023,359440.0
2015-12-21 13:55:00,32.6,32.61,32.58,32.59,299090.0,24.9023,24.9099,24.887,24.8946,299090.0
2015-12-21 14:00:00,32.59,32.62,32.59,32.61,249093.0,24.8946,24.9175,24.8946,24.9099,249093.0
2015-12-21 14:05:00,32.61,32.62,32.58,32.59,129729.0,24.9099,24.9175,24.887,24.8946,129729.0
2015-12-21 14:10:00,32.59,32.59,32.57,32.57,162416.0,24.8946,24.8946,24.8793,24.8793,162416.0
2015-12-21 14:15:00,32.58,32.58,32.54,32.55,259336.0,24.887,24.887,24.8564,24.8641,259336.0
2015-12-21 14:20:00,32.55,32.58,32.53,32.57,236544.0,24.8641,24.887,24.8488,24.8793,236544.0
2015-12-21 14:25:00,32.56,32.58,32.53,32.57,164445.0,24.8717,24.887,24.8488,24.8793,164445.0
2015-12-21 14:30:00,32.56,32.58,32.55,32.55,238739.0,24.8717,24.887,24.8641,24.8641,238739.0
2015-12-21 14:35:00,32.55,32.57,32.54,32.56,185717.0,24.8641,24.8793,24.8564,24.8717,185717.0
2015-12-21 14:40:00,32.56,32.56,32.52,32.54,198411.0,24.8717,24.8717,24.8411,24.8564,198411.0
2015-12-21 14:45:00,32.55,32.57,32.54,32.55,225948.0,24.8641,24.8793,24.8564,24.8641,225948.0
2015-12-21 14:50:00,32.55,32.57,32.54,32.55,220392.0,24.8641,24.8793,24.8564,24.8641,220392.0
2015-12-21 14:55:00,32.55,32.56,32.53,32.53,431591.0,24.8641,24.8717,24.8488,24.8488,431591.0
2015-12-21 15:00:00,32.54,32.56,32.52,32.55,471140.0,24.8564,24.8717,24.8411,24.8641,471140.0
2015-12-21 15:05:00,32.55,32.56,32.5,32.51,370663.0,24.8641,24.8717,24.8259,24.8335,370663.0
2015-12-21 15:10:00,32.51,32.54,32.5,32.54,234157.0,24.8335,24.8564,24.8259,24.8564,234157.0
2015-12-21 15:15:00,32.54,32.55,32.5,32.51,317035.0,24.8564,24.8641,24.8259,24.8335,317035.0
2015-12-21 15:20:00,32.5,32.53,32.49,32.52,238910.0,24.8259,24.8488,24.8182,24.8411,238910.0
2015-12-21 15:25:00,32.52,32.54,32.51,32.53,221244.0,24.8411,24.8564,24.8335,24.8488,221244.0
2015-12-21 15:30:00,32.53,32.56,32.52,32.52,407027.0,24.8488,24.8717,24.8411,24.8411,407027.0
2015-12-21 15:35:00,32.52,32.58,32.51,32.57,320567.0,24.8411,24.887,24.8335,24.8793,320567.0
2015-12-21 15:40:00,32.57,32.61,32.56,32.61,311830.0,24.8793,24.9099,24.8717,24.9099,311830.0
2015-12-21 15:45:00,32.61,32.66,32.6,32.66,410273.0,24.9099,24.9481,24.9023,24.9481,410273.0
2015-12-21 15:50:00,32.65,32.7,32.65,32.7,518915.0,24.9404,24.9786,24.9404,24.9786,518915.0
2015-12-21 15:55:00,32.7,32.75,32.69,32.72,971870.0,24.9786,25.0168,24.971,24.9939,971870.0
2015-12-22 09:30:00,32.69,32.75,32.68,32.73,978748.0,24.971,25.0168,24.9634,25.0016,978748.0
2015-12-22 09:35:00,32.73,32.75,32.68,32.71,772623.0,25.0016,25.0168,24.9634,24.9863,772623.0
2015-12-22 09:40:00,32.72,32.75,32.7,32.75,496623.0,24.9939,25.0168,24.9786,25.0168,496623.0
2015-12-22 09:45:00,32.75,32.76,32.7,32.71,415355.0,25.0168,25.0245,24.9786,24.9863,415355.0
2015-12-22 09:50:00,32.71,32.76,32.68,32.75,319305.0,24.9863,25.0245,24.9634,25.0168,319305.0
2015-12-22 09:55:00,32.75,32.76,32.73,32.73,373119.0,25.0168,25.0245,25.0016,25.0016,373119.0
2015-12-22 10:00:00,32.73,32.77,32.71,32.73,239885.0,25.0016,25.0321,24.9863,25.0016,239885.0
2015-12-22 10:05:00,32.73,32.75,32.7,32.75,250491.0,25.0016,25.0168,24.9786,25.0168,250491.0
2015-12-22 10:10:00,32.74,32.77,32.74,32.75,361346.0,25.0092,25.0321,25.0092,25.0168,361346.0
2015-12-22 10:15:00,32.74,32.75,32.69,32.73,297255.0,25.0092,25.0168,24.971,25.0016,297255.0
2015-12-22 10:20:00,32.73,32.8,32.73,32.78,299119.0,25.0016,25.055,25.0016,25.0397,299119.0
2015-12-22 10:25:00,32.78,32.79,32.77,32.78,169337.0,25.0397,25.0474,25.0321,25.0397,169337.0
2015-12-22 10:30:00,32.78,32.79,32.75,32.76,156876.0,25.0397,25.0474,25.0168,25.0245,156876.0
2015-12-22 10:35:00,32.75,32.8,32.75,32.8,159638.0,25.0168,25.055,25.0168,25.055,159638.0
2015-12-22 10:40:00,32.8,32.81,32.75,32.77,388112.0,25.055,25.0627,25.0168,25.0321,388112.0
2015-12-22 10:45:00,32.77,32.77,32.73,32.75,325479.0,25.0321,25.0321,25.0016,25.0168,325479.0
2015-12-22 10:50:00,32.74,32.75,32.72,32.74,294391.0,25.0092,25.0168,24.9939,25.0092,294391.0
2015-12-22 10:55:00,32.74,32.75,32.71,32.73,215883.0,25.0092,25.0168,24.9863,25.0016,215883.0
2015-12-22 11:00:00,32.73,32.74,32.7,32.72,198244.0,25.0016,25.0092,24.9786,24.9939,198244.0
2015-12-22 11:05:00,32.72,32.74,32.71,32.74,138989.0,24.9939,25.0092,24.9863,25.0092,138989.0
2015-12-22 11:10:00,32.73,32.77,32.72,32.75,248508.0,25.0016,25.0321,24.9939,25.0168,248508.0
2015-12-22 11:15:00,32.75,32.75,32.73,32.73,216574.0,25.0168,25.0168,25.0016,25.0016,216574.0
2015-12-22 11:20:00,32.74,32.75,32.71,32.72,284472.0,25.0092,25.0168,24.9863,24.9939,284472.0
2015-12-22 11:25:00,32.72,32.72,32.69,32.71,235521.0,24.9939,24.9939,24.971,24.9863,235521.0
2015-12-22 11:30:00,32.71,32.74,32.71,32.73,179175.0,24.9863,25.0092,24.9863,25.0016,179175.0
2015-12-22 11:35:00,32.73,32.77,32.72,32.76,348309.0,25.0016,25.0321,24.9939,25.0245,348309.0
2015-12-22 11:40:00,32.76,32.78,32.73,32.73,333757.0,25.0245,25.0397,25.0016,25.0016,333757.0
2015-12-22 11:45:00,32.74,32.77,32.73,32.76,972827.0,25.0092,25.0321,25.0016,25.0245,972827.0
2015-12-22 11:50:00,32.76,32.76,32.72,32.73,244338.0,25.0245,25.0245,24.9939,25.0016,244338.0
2015-12-22 11:55:00,32.73,32.76,32.72,32.75,167277.0,25.0016,25.0245,24.9939,25.0168,167277.0
2015-12-22 12:00:00,32.76,32.77,32.71,32.73,167366.0,25.0245,25.0321,24.9863,25.0016,167366.0
2015-12-22 12:05:00,32.73,32.75,32.71,32.74,85085.0,25.0016,25.0168,24.9863,25.0092,85085.0
2015-12-22 12:10:00,32.73,32.74,32.71,32.72,243681.0,25.0016,25.0092,24.9863,24.9939,243681.0
2015-12-22 12:15:00,32.71,32.76,32.71,32.74,226765.0,24.9863,25.0245,24.9863,25.0092,226765.0
2015-12-22 12:20:00,32.74,32.74,32.72,32.74,274640.0,25.0092,25.0092,24.9939,25.0092,274640.0
2015-12-22 12:25:00,32.74,32.76,32.73,32.73,149427.0,25.0092,25.0245,25.0016,25.0016,149427.0
2015-12-22 12:30:00,32.74,32.77,32.73,32.77,156320.0,25.0092,25.0321,25.0016,25.0321,156320.0
2015-12-22 12:35:00,32.77,32.81,32.77,32.78,126525.0,25.0321,25.0627,25.0321,25.0397,126525.0
2015-12-22 12:40:00,32.78,32.8,32.77,32.79,223241.0,25.0397,25.055,25.0321,25.0474,223241.0
2015-12-22 12:45:00,32.79,32.8,32.78,32.79,116450.0,25.0474,25.055,25.0397,25.0474,116450.0
2015-12-22 12:50:00,32.79,32.82,32.78,32.81,112488.0,25.0474,25.0703,25.0397,25.0627,112488.0
2015-12-22 12:55:00,32.82,32.84,32.81,32.84,127384.0,25.0703,25.0856,25.0627,25.0856,127384.0
2015-12-22 13:00:00,32.84,32.84,32.81,32.83,167674.0,25.0856,25.0856,25.0627,25.0779,167674.0
2015-12-22 13:05:00,32.84,32.86,32.83,32.83,149827.0,25.0856,25.1009,25.0779,25.0779,149827.0
2015-12-22 13:10:00,32.84,32.86,32.82,32.86,113516.0,25.0856,25.1009,25.0703,25.1009,113516.0
2015-12-22 13:15:00,32.85,32.86,32.84,32.85,143819.0,25.0932,25.1009,25.0856,25.0932,143819.0
2015-12-22 13:20:00,32.86,32.87,32.84,32.85,213188.0,25.1009,25.1085,25.0856,25.0932,213188.0
2015-12-22 13:25:00,32.85,32.89,32.85,32.88,187319.0,25.0932,25.1238,25.0932,25.1161,187319.0
2015-12-22 13:30:00,32.88,32.88,32.85,32.86,149720.0,25.1161,25.1161,25.0932,25.1009,149720.0
2015-12-22 13:35:00,32.86,32.88,32.86,32.87,155666.0,25.1009,25.1161,25.1009,25.1085,155666.0
2015-12-22 13:40:00,32.87,32.88,32.86,32.87,102258.0,25.1085,25.1161,25.1009,25.1085,102258.0
2015-12-22 13:45:00,32.87,32.91,32.87,32.91,173698.0,25.1085,25.1391,25.1085,25.1391,173698.0
2015-12-22 13:50:00,32.91,32.93,32.89,32.93,118096.0,25.1391,25.1543,25.1238,25.1543,118096.0
2015-12-22 13:55:00,32.92,32.94,32.91,32.93,244181.0,25.1467,25.162,25.1391,25.1543,244181.0
2015-12-22 14:00:00,32.93,32.94,32.92,32.93,105055.0,25.1543,25.162,25.1467,25.1543,105055.0
2015-12-22 14:05:00,32.93,32.94,32.92,32.93,199923.0,25.1543,25.162,25.1467,25.1543,199923.0
2015-12-22 14:10:00,32.93,32.94,32.92,32.94,190397.0,25.1543,25.162,25.1467,25.162,190397.0
2015-12-22 14:15:00,32.93,32.94,32.91,32.92,175141.0,25.1543,25.162,25.1391,25.1467,175141.0
2015-12-22 14:20:00,32.92,32.94,32.91,32.93,208418.0,25.1467,25.162,25.1391,25.1543,208418.0
2015-12-22 14:25:00,32.92,32.93,32.9,32.91,254835.0,25.1467,25.1543,25.1314,25.1391,254835.0
2015-12-22 14:30:00,32.9,32.91,32.89,32.89,182521.0,25.1314,25.1391,25.1238,25.1238,182521.0
2015-12-22 14:35:00,32.89,32.9,32.87,32.88,177658.0,25.1238,25.1314,25.1085,25.1161,177658.0
2015-12-22 14:40:00,32.88,32.9,32.87,32.9,178976.0,25.1161,25.1314,25.1085,25.1314,178976.0
2015-12-22 14:45:00,32.89,32.9,32.87,32.88,230034.0,25.1238,25.1314,25.1085,25.1161,230034.0
2015-12-22 14:50:00,32.88,32.89,32.87,32.88,163060.0,25.1161,25.1238,25.1085,25.1161,163060.0
2015-12-22 14:55:00,32.88,32.95,32.87,32.95,1077908.0,25.1161,25.1696,25.1085,25.1696,1077908.0
2015-12-22 15:00:00,32.95,32.97,32.94,32.97,241154.0,25.1696,25.1849,25.162,25.1849,241154.0
2015-12-22 15:05:00,32.96,32.97,32.94,32.95,346427.0,25.1772,25.1849,25.162,25.1696,346427.0
2015-12-22 15:10:00,32.95,32.96,32.92,32.95,1443010.0,25.1696,25.1772,25.1467,25.1696,1443010.0
2015-12-22 15:15:00,32.95,32.97,32.94,32.97,422516.0,25.1696,25.1849,25.162,25.1849,422516.0
2015-12-22 15:20:00,32.97,32.97,32.96,32.97,220946.0,25.1849,25.1849,25.1772,25.1849,220946.0
2015-12-22 15:25:00,32.97,32.97,32.95,32.95,294374.0,25.1849,25.1849,25.1696,25.1696,294374.0
2015-12-22 15:30:00,32.95,32.97,32.94,32.97,245002.0,25.1696,25.1849,25.162,25.1849,245002.0
2015-12-22 15:35:00,32.97,32.97,32.94,32.94,291165.0,25.1849,25.1849,25.162,25.162,291165.0
2015-12-22 15:40:00,32.95,32.95,32.91,32.91,297016.0,25.1696,25.1696,25.1391,25.1391,297016.0
2015-12-22 15:45:00,32.91,32.92,32.89,32.9,457017.0,25.1391,25.1467,25.1238,25.1314,457017.0
2015-12-22 15:50:00,32.91,32.96,32.9,32.95,347390.0,25.1391,25.1772,25.1314,25.1696,347390.0
2015-12-22 15:55:00,32.95,32.96,32.93,32.95,678226.0,25.1696,25.1772,25.1543,25.1696,678226.0
2015-12-23 09:30:00,33.24,33.3,33.2,33.29,911600.0,25.3911,25.437,25.3606,25.4293,911600.0
2015-12-23 09:35:00,33.3,33.34,33.28,33.3,730435.0,25.437,25.4675,25.4217,25.437,730435.0
2015-12-23 09:40:00,33.3,33.31,33.27,33.3,563282.0,25.437,25.4446,25.414,25.437,563282.0
2015-12-23 09:45:00,33.3,33.32,33.28,33.29,462750.0,25.437,25.4522,25.4217,25.4293,462750.0
2015-12-23 09:50:00,33.3,33.34,33.28,33.32,285429.0,25.437,25.4675,25.4217,25.4522,285429.0
2015-12-23 09:55:00,33.31,33.31,33.28,33.3,145659.0,25.4446,25.4446,25.4217,25.437,145659.0
2015-12-23 10:00:00,33.31,33.33,33.28,33.29,257920.0,25.4446,25.4599,25.4217,25.4293,257920.0
2015-12-23 10:05:00,33.28,33.31,33.25,33.27,200839.0,25.4217,25.4446,25.3988,25.414,200839.0
2015-12-23 10:10:00,33.27,33.29,33.26,33.29,136693.0,25.414,25.4293,25.4064,25.4293,136693.0
2015-12-23 10:15:00,33.29,33.29,33.26,33.27,190685.0,25.4293,25.4293,25.4064,25.414,190685.0
2015-12-23 10:20:00,33.26,33.29,33.24,33.24,318112.0,25.4064,25.4293,25.3911,25.3911,318112.0
2015-12-23 10:25:00,33.25,33.26,33.22,33.23,210687.0,25.3988,25.4064,25.3759,25.3835,210687.0
2015-12-23 10:30:00,33.23,33.31,33.23,33.3,413740.0,25.3835,25.4446,25.3835,25.437,413740.0
2015-12-23 10:35:00,33.3,33.34,33.29,33.34,244096.0,25.437,25.4675,25.4293,25.4675,244096.0
2015-12-23 10:40:00,33.33,33.35,33.33,33.34,336450.0,25.4599,25.4752,25.4599,25.4675,336450.0
2015-12-23 10:45:00,33.34,33.36,33.33,33.35,250679.0,25.4675,25.4828,25.4599,25.4752,250679.0
2015-12-23 10:50:00,33.35,33.39,33.35,33.39,220345.0,25.4752,25.5057,25.4752,25.5057,220345.0
2015-12-23 10:55:00,33.38,33.39,33.36,33.38,148122.0,25.4981,25.5057,25.4828,25.4981,148122.0
2015-12-23 11:00:00,33.39,33.39,33.35,33.35,251043.0,25.5057,25.5057,25.4752,25.4752,251043.0
2015-12-23 11:05:00,33.35,33.37,33.31,33.32,509214.0,25.4752,25.4904,25.4446,25.4522,509214.0
2015-12-23 11:10:00,33.32,33.34,33.31,33.32,143926.0,25.4522,25.4675,25.4446,25.4522,143926.0
2015-12-23 11:15:00,33.32,33.34,33.31,33.33,194121.0,25.4522,25.4675,25.4446,25.4599,194121.0
2015-12-23 11:20:00,33.33,33.34,33.29,33.31,164128.0,25.4599,25.4675,25.4293,25.4446,164128.0
2015-12-23 11:25:00,33.31,33.32,33.28,33.3,173583.0,25.4446,25.4522,25.4217,25.437,173583.0
2015-12-23 11:30:00,33.3,33.32,33.29,33.32,301327.0,25.437,25.4522,25.4293,25.4522,301327.0
2015-12-23 11:35:00,33.32,33.32,33.29,33.3,188665.0,25.4522,25.4522,25.4293,25.437,188665.0
2015-12-23 11:40:00,33.3,33.31,33.27,33.3,409506.0,25.437,25.4446,25.414,25.437,409506.0
2015-12-23 11:45:00,33.29,33.3,33.27,33.27,296857.0,25.4293,25.437,25.414,25.414,296857.0
2015-12-23 11:50:00,33.27,33.28,33.26,33.27,266133.0,25.414,25.4217,25.4064,25.414,266133.0
2015-12-23 11:55:00,33.27,33.3,33.27,33.3,122232.0,25.414,25.437,25.414,25.437,122232.0
2015-12-23 12:00:00,33.29,33.34,33.29,33.33,248839.0,25.4293,25.4675,25.4293,25.4599,248839.0
2015-12-23 12:05:00,33.33,33.35,33.32,33.34,158101.0,25.4599,25.4752,25.4522,25.4675,158101.0
2015-12-23 12:10:00,33.33,33.36,33.33,33.34,227172.0,25.4599,25.4828,25.4599,25.4675,227172.0
2015-12-23 12:15:00,33.34,33.35,33.32,33.33,174703.0,25.4675,25.4752,25.4522,25.4599,174703.0
2015-12-23 12:20:00,33.33,33.35,33.32,33.33,312465.0,25.4599,25.4752,25.4522,25.4599,312465.0
2015-12-23 12:25:00,33.32,33.33,33.3,33.32,320727.0,25.4522,25.4599,25.437,25.4522,320727.0
2015-12-23 12:30:00,33.32,33.34,33.31,33.33,436528.0,25.4522,25.4675,25.4446,25.4599,436528.0
2015-12-23 12:35:00,33.32,33.33,33.29,33.29,223909.0,25.4522,25.4599,25.4293,25.4293,223909.0
2015-12-23 12:40:00,33.3,33.3,33.28,33.29,160418.0,25.437,25.437,25.4217,25.4293,160418.0
2015-12-23 12:45:00,33.29,33.3,33.28,33.29,136907.0,25.4293,25.437,25.4217,25.4293,136907.0
2015-12-23 12:50:00,33.29,33.29,33.28,33.29,102658.0,25.4293,25.4293,25.4217,25.4293,102658.0
2015-12-23 12:55:00,33.29,33.31,33.28,33.3,134240.0,25.4293,25.4446,25.4217,25.437,134240.0
2015-12-23 13:00:00,33.3,33.32,33.28,33.28,312444.0,25.437,25.4522,25.4217,25.4217,312444.0
2015-12-23 13:05:00,33.29,33.3,33.27,33.29,235729.0,25.4293,25.437,25.414,25.4293,235729.0
2015-12-23 13:10:00,33.28,33.3,33.28,33.29,182318.0,25.4217,25.437,25.4217,25.4293,182318.0
2015-12-23 13:15:00,33.3,33.3,33.28,33.29,188540.0,25.437,25.437,25.4217,25.4293,188540.0
2015-12-23 13:20:00,33.29,33.31,33.28,33.31,266706.0,25.4293,25.4446,25.4217,25.4446,266706.0
2015-12-23 13:25:00,33.31,33.32,33.3,33.32,200304.0,25.4446,25.4522,25.437,25.4522,200304.0
2015-12-23 13:30:00,33.32,33.33,33.31,33.32,314300.0,25.4522,25.4599,25.4446,25.4522,314300.0
2015-12-23 13:35:00,33.31,33.32,33.26,33.27,218347.0,25.4446,25.4522,25.4064,25.414,218347.0
2015-12-23 13:40:00,33.26,33.32,33.26,33.31,127929.0,25.4064,25.4522,25.4064,25.4446,127929.0
2015-12-23 13:45:00,33.32,33.32,33.3,33.32,435084.0,25.4522,25.4522,25.437,25.4522,435084.0
2015-12-23 13:50:00,33.32,33.33,33.31,33.33,263381.0,25.4522,25.4599,25.4446,25.4599,263381.0
2015-12-23 13:55:00,33.33,33.35,33.32,33.34,191317.0,25.4599,25.4752,25.4522,25.4675,191317.0
2015-12-23 14:00:00,33.34,33.35,33.33,33.34,208489.0,25.4675,25.4752,25.4599,25.4675,208489.0
2015-12-23 14:05:00,33.33,33.36,33.32,33.36,265147.0,25.4599,25.4828,25.4522,25.4828,265147.0
2015-12-23 14:10:00,33.36,33.4,33.33,33.39,988671.0,25.4828,25.5133,25.4599,25.5057,988671.0
2015-12-23 14:15:00,33.39,33.41,33.38,33.39,1569452.0,25.5057,25.521,25.4981,25.5057,1569452.0
2015-12-23 14:20:00,33.38,33.42,33.38,33.41,646884.0,25.4981,25.5286,25.4981,25.521,646884.0
2015-12-23 14:25:00,33.41,33.43,33.4,33.42,326110.0,25.521,25.5363,25.5133,25.5286,326110.0
2015-12-23 14:30:00,33.42,33.44,33.42,33.43,433324.0,25.5286,25.5439,25.5286,25.5363,433324.0
2015-12-23 14:35:00,33.43,33.45,33.42,33.44,514008.0,25.5363,25.5515,25.5286,25.5439,514008.0
2015-12-23 14:40:00,33.43,33.44,33.42,33.43,271777.0,25.5363,25.5439,25.5286,25.5363,271777.0
2015-12-23 14:45:00,33.43,33.44,33.41,33.43,413650.0,25.5363,25.5439,25.521,25.5363,413650.0
2015-12-23 14:50:00,33.43,33.44,33.42,33.43,215088.0,25.5363,25.5439,25.5286,25.5363,215088.0
2015-12-23 14:55:00,33.43,33.43,33.4,33.4,503219.0,25.5363,25.5363,25.5133,25.5133,503219.0
2015-12-23 15:00:00,33.4,33.42,33.39,33.4,439893.0,25.5133,25.5286,25.5057,25.5133,439893.0
2015-12-23 15:05:00,33.41,33.41,33.39,33.39,150678.0,25.521,25.521,25.5057,25.5057,150678.0
2015-12-23 15:10:00,33.39,33.42,33.39,33.4,384665.0,25.5057,25.5286,25.5057,25.5133,384665.0
2015-12-23 15:15:00,33.4,33.41,33.39,33.4,237399.0,25.5133,25.521,25.5057,25.5133,237399.0
2015-12-23 15:20:00,33.4,33.41,33.39,33.4,644438.0,25.5133,25.521,25.5057,25.5133,644438.0
2015-12-23 15:25:00,33.39,33.4,33.39,33.4,354531.0,25.5057,25.5133,25.5057,25.5133,354531.0
2015-12-23 15:30:00,33.39,33.41,33.38,33.39,321002.0,25.5057,25.521,25.4981,25.5057,321002.0
2015-12-23 15:35:00,33.39,33.4,33.37,33.4,256601.0,25.5057,25.5133,25.4904,25.5133,256601.0
2015-12-23 15:40:00,33.39,33.41,33.39,33.4,180491.0,25.5057,25.521,25.5057,25.5133,180491.0
2015-12-23 15:45:00,33.41,33.42,33.4,33.41,389047.0,25.521,25.5286,25.5133,25.521,389047.0
2015-12-23 15:50:00,33.42,33.45,33.41,33.45,335043.0,25.5286,25.5515,25.521,25.5515,335043.0
2015-12-23 15:55:00,33.45,33.47,33.44,33.45,530293.0,25.5515,25.5668,25.5439,25.5515,530293.0
2015-12-24 09:30:00,33.31,33.38,33.28,33.36,990347.0,25.4446,25.4981,25.4217,25.4828,990347.0
2015-12-24 09:35:00,33.36,33.4,33.35,33.39,426793.0,25.4828,25.5133,25.4752,25.5057,426793.0
2015-12-24 09:40:00,33.38,33.4,33.35,33.37,231720.0,25.4981,25.5133,25.4752,25.4904,231720.0
2015-12-24 09:45:00,33.37,33.39,33.35,33.37,209998.0,25.4904,25.5057,25.4752,25.4904,209998.0
2015-12-24 09:50:00,33.37,33.39,33.36,33.39,183004.0,25.4904,25.5057,25.4828,25.5057,183004.0
2015-12-24 09:55:00,33.38,33.39,33.36,33.38,230654.0,25.4981,25.5057,25.4828,25.4981,230654.0
2015-12-24 10:00:00,33.38,33.38,33.32,33.33,408429.0,25.4981,25.4981,25.4522,25.4599,408429.0
2015-12-24 10:05:00,33.32,33.35,33.32,33.35,198521.0,25.4522,25.4752,25.4522,25.4752,198521.0
2015-12-24 10:10:00,33.34,33.36,33.34,33.34,116886.0,25.4675,25.4828,25.4675,25.4675,116886.0
2015-12-24 10:15:00,33.34,33.38,33.33,33.38,342904.0,25.4675,25.4981,25.4599,25.4981,342904.0
2015-12-24 10:20:00,33.38,33.4,33.35,33.38,206935.0,25.4981,25.5133,25.4752,25.4981,206935.0
2015-12-24 10:25:00,33.39,33.41,33.38,33.41,120529.0,25.5057,25.521,25.4981,25.521,120529.0
2015-12-24 10:30:00,33.41,33.41,33.37,33.37,151324.0,25.521,25.521,25.4904,25.4904,151324.0
2015-12-24 10:35:00,33.37,33.39,33.36,33.36,148489.0,25.4904,25.5057,25.4828,25.4828,148489.0
2015-12-24 10:40:00,33.37,33.39,33.36,33.38,132749.0,25.4904,25.5057,25.4828,25.4981,132749.0
2015-12-24 10:45:00,33.37,33.38,33.36,33.38,143033.0,25.4904,25.4981,25.4828,25.4981,143033.0
2015-12-24 10:50:00,33.38,33.39,33.37,33.37,118843.0,25.4981,25.5057,25.4904,25.4904,118843.0
2015-12-24 10:55:00,33.38,33.4,33.37,33.39,97111.0,25.4981,25.5133,25.4904,25.5057,97111.0
2015-12-24 11:00:00,33.39,33.4,33.38,33.39,77235.0,25.5057,25.5133,25.4981,25.5057,77235.0
2015-12-24 11:05:00,33.39,33.4,33.38,33.39,98229.0,25.5057,25.5133,25.4981,25.5057,98229.0
2015-12-24 11:10:00,33.4,33.4,33.38,33.4,160089.0,25.5133,25.5133,25.4981,25.5133,160089.0
2015-12-24 11:15:00,33.4,33.4,33.38,33.39,109258.0,25.5133,25.5133,25.4981,25.5057,109258.0
2015-12-24 11:20:00,33.39,33.41,33.39,33.41,149435.0,25.5057,25.521,25.5057,25.521,149435.0
2015-12-24 11:25:00,33.41,33.41,33.39,33.41,177632.0,25.521,25.521,25.5057,25.521,177632.0
2015-12-24 11:30:00,33.41,33.42,33.39,33.41,182917.0,25.521,25.5286,25.5057,25.521,182917.0
2015-12-24 11:35:00,33.41,33.41,33.38,33.39,182353.0,25.521,25.521,25.4981,25.5057,182353.0
2015-12-24 11:40:00,33.4,33.4,33.37,33.39,139082.0,25.5133,25.5133,25.4904,25.5057,139082.0
2015-12-24 11:45:00,33.39,33.41,33.38,33.4,181404.0,25.5057,25.521,25.4981,25.5133,181404.0
2015-12-24 11:50:00,33.4,33.41,33.39,33.4,250840.0,25.5133,25.521,25.5057,25.5133,250840.0
2015-12-24 11:55:00,33.4,33.42,33.39,33.41,139830.0,25.5133,25.5286,25.5057,25.521,139830.0
2015-12-24 12:00:00,33.41,33.42,33.39,33.4,117254.0,25.521,25.5286,25.5057,25.5133,117254.0
2015-12-24 12:05:00,33.41,33.42,33.4,33.42,393395.0,25.521,25.5286,25.5133,25.5286,393395.0
2015-12-24 12:10:00,33.41,33.43,33.4,33.42,237941.0,25.521,25.5363,25.5133,25.5286,237941.0
2015-12-24 12:15:00,33.41,33.44,33.4,33.42,171804.0,25.521,25.5439,25.5133,25.5286,171804.0
2015-12-24 12:20:00,33.42,33.43,33.41,33.42,235257.0,25.5286,25.5363,25.521,25.5286,235257.0
2015-12-24 12:25:00,33.42,33.43,33.41,33.43,75033.0,25.5286,25.5363,25.521,25.5363,75033.0
2015-12-24 12:30:00,33.43,33.43,33.41,33.41,103531.0,25.5363,25.5363,25.521,25.521,103531.0
2015-12-24 12:35:00,33.41,33.42,33.39,33.4,119997.0,25.521,25.5286,25.5057,25.5133,119997.0
2015-12-24 12:40:00,33.41,33.41,33.39,33.4,130413.0,25.521,25.521,25.5057,25.5133,130413.0
2015-12-24 12:45:00,33.4,33.4,33.38,33.4,118519.0,25.5133,25.5133,25.4981,25.5133,118519.0
2015-12-24 12:50:00,33.39,33.4,33.36,33.37,145605.0,25.5057,25.5133,25.4828,25.4904,145605.0
2015-12-24 12:55:00,33.37,33.37,33.33,33.35,265366.0,25.4904,25.4904,25.4599,25.4752,265366.0
2015-12-28 09:30:00,33.19,33.19,33.08,33.13,677305.0,25.3529,25.3529,25.2689,25.3071,677305.0
2015-12-28 09:35:00,33.12,33.13,33.08,33.09,241277.0,25.2995,25.3071,25.2689,25.2765,241277.0
2015-12-28 09:40:00,33.1,33.13,33.07,33.12,560887.0,25.2842,25.3071,25.2613,25.2995,560887.0
2015-12-28 09:45:00,33.12,33.13,33.09,33.11,262582.0,25.2995,25.3071,25.2765,25.2918,262582.0
2015-12-28 09:50:00,33.1,33.11,33.08,33.1,679537.0,25.2842,25.2918,25.2689,25.2842,679537.0
2015-12-28 09:55:00,33.1,33.1,33.07,33.07,486374.0,25.2842,25.2842,25.2613,25.2613,486374.0
2015-12-28 10:00:00,33.07,33.07,33.01,33.03,413979.0,25.2613,25.2613,25.2154,25.2307,413979.0
2015-12-28 10:05:00,33.04,33.08,33.03,33.08,473452.0,25.2384,25.2689,25.2307,25.2689,473452.0
2015-12-28 10:10:00,33.07,33.09,33.06,33.07,362199.0,25.2613,25.2765,25.2536,25.2613,362199.0
2015-12-28 10:15:00,33.06,33.08,33.06,33.08,98031.0,25.2536,25.2689,25.2536,25.2689,98031.0
2015-12-28 10:20:00,33.08,33.09,33.06,33.09,167565.0,25.2689,25.2765,25.2536,25.2765,167565.0
2015-12-28 10:25:00,33.09,33.11,33.08,33.1,198751.0,25.2765,25.2918,25.2689,25.2842,198751.0
2015-12-28 10:30:00,33.1,33.12,33.09,33.11,182407.0,25.2842,25.2995,25.2765,25.2918,182407.0
2015-12-28 10:35:00,33.11,33.13,33.1,33.12,372513.0,25.2918,25.3071,25.2842,25.2995,372513.0
2015-12-28 10:40:00,33.12,33.13,33.11,33.13,527297.0,25.2995,25.3071,25.2918,25.3071,527297.0
2015-12-28 10:45:00,33.12,33.13,33.06,33.07,406212.0,25.2995,25.3071,25.2536,25.2613,406212.0
2015-12-28 10:50:00,33.06,33.08,33.05,33.07,87113.0,25.2536,25.2689,25.246,25.2613,87113.0
2015-12-28 10:55:00,33.07,33.08,33.04,33.07,247775.0,25.2613,25.2689,25.2384,25.2613,247775.0
2015-12-28 11:00:00,33.08,33.1,33.07,33.09,294062.0,25.2689,25.2842,25.2613,25.2765,294062.0
2015-12-28 11:05:00,33.08,33.11,33.08,33.1,127369.0,25.2689,25.2918,25.2689,25.2842,127369.0
2015-12-28 11:10:00,33.1,33.12,33.09,33.11,301068.0,25.2842,25.2995,25.2765,25.2918,301068.0
2015-12-28 11:15:00,33.11,33.13,33.1,33.12,109595.0,25.2918,25.3071,25.2842,25.2995,109595.0
2015-12-28 11:20:00,33.13,33.13,33.11,33.12,147790.0,25.3071,25.3071,25.2918,25.2995,147790.0
2015-12-28 11:25:00,33.12,33.12,33.09,33.1,149464.0,25.2995,25.2995,25.2765,25.2842,149464.0
2015-12-28 11:30:00,33.1,33.11,33.09,33.1,132477.0,25.2842,25.2918,25.2765,25.2842,132477.0
2015-12-28 11:35:00,33.11,33.13,33.09,33.12,172205.0,25.2918,25.3071,25.2765,25.2995,172205.0
2015-12-28 11:40:00,33.12,33.13,33.11,33.13,125162.0,25.2995,25.3071,25.2918,25.3071,125162.0
2015-12-28 11:45:00,33.13,33.16,33.12,33.16,311925.0,25.3071,25.33,25.2995,25.33,311925.0
2015-12-28 11:50:00,33.16,33.18,33.15,33.17,179072.0,25.33,25.3453,25.3224,25.3377,179072.0
2015-12-28 11:55:00,33.17,33.19,33.16,33.17,187336.0,25.3377,25.3529,25.33,25.3377,187336.0
2015-12-28 12:00:00,33.17,33.19,33.16,33.19,202766.0,25.3377,25.3529,25.33,25.3529,202766.0
2015-12-28 12:05:00,33.19,33.22,33.18,33.2,654835.0,25.3529,25.3759,25.3453,25.3606,654835.0
2015-12-28 12:10:00,33.21,33.21,33.18,33.18,375254.0,25.3682,25.3682,25.3453,25.3453,375254.0
2015-12-28 12:15:00,33.19,33.21,33.18,33.2,621515.0,25.3529,25.3682,25.3453,25.3606,621515.0
2015-12-28 12:20:00,33.21,33.21,33.18,33.18,343955.0,25.3682,25.3682,25.3453,25.3453,343955.0
2015-12-28 12:25:00,33.19,33.21,33.18,33.21,196758.0,25.3529,25.3682,25.3453,25.3682,196758.0
2015-12-28 12:30:00,33.2,33.22,33.2,33.22,306645.0,25.3606,25.3759,25.3606,25.3759,306645.0
2015-12-28 12:35:00,33.22,33.22,33.2,33.21,163407.0,25.3759,25.3759,25.3606,25.3682,163407.0
2015-12-28 12:40:00,33.21,33.22,33.19,33.2,166871.0,25.3682,25.3759,25.3529,25.3606,166871.0
2015-12-28 12:45:00,33.2,33.21,33.18,33.19,193652.0,25.3606,25.3682,25.3453,25.3529,193652.0
2015-12-28 12:50:00,33.2,33.22,33.19,33.2,202107.0,25.3606,25.3759,25.3529,25.3606,202107.0
2015-12-28 12:55:00,33.2,33.21,33.18,33.19,136970.0,25.3606,25.3682,25.3453,25.3529,136970.0
2015-12-28 13:00:00,33.19,33.21,33.18,33.19,215290.0,25.3529,25.3682,25.3453,25.3529,215290.0
2015-12-28 13:05:00,33.19,33.2,33.19,33.2,178699.0,25.3529,25.3606,25.3529,25.3606,178699.0
2015-12-28 13:10:00,33.2,33.2,33.18,33.2,155783.0,25.3606,25.3606,25.3453,25.3606,155783.0
2015-12-28 13:15:00,33.2,33.21,33.19,33.2,114529.0,25.3606,25.3682,25.3529,25.3606,114529.0
2015-12-28 13:20:00,33.21,33.21,33.18,33.18,172894.0,25.3682,25.3682,25.3453,25.3453,172894.0
2015-12-28 13:25:00,33.19,33.19,33.18,33.19,82304.0,25.3529,25.3529,25.3453,25.3529,82304.0
2015-12-28 13:30:00,33.19,33.23,33.18,33.2,148099.0,25.3529,25.3835,25.3453,25.3606,148099.0
2015-12-28 13:35:00,33.2,33.21,33.15,33.16,368119.0,25.3606,25.3682,25.3224,25.33,368119.0
2015-12-28 13:40:00,33.17,33.17,33.14,33.15,258440.0,25.3377,25.3377,25.3147,25.3224,258440.0
2015-12-28 13:45:00,33.14,33.16,33.14,33.16,109822.0,25.3147,25.33,25.3147,25.33,109822.0
2015-12-28 13:50:00,33.16,33.16,33.12,33.13,118530.0,25.33,25.33,25.2995,25.3071,118530.0
2015-12-28 13:55:00,33.13,33.15,33.12,33.14,106547.0,25.3071,25.3224,25.2995,25.3147,106547.0
2015-12-28 14:00:00,33.13,33.16,33.13,33.15,245992.0,25.3071,25.33,25.3071,25.3224,245992.0
2015-12-28 14:05:00,33.15,33.17,33.14,33.16,174445.0,25.3224,25.3377,25.3147,25.33,174445.0
2015-12-28 14:10:00,33.15,33.16,33.14,33.14,221028.0,25.3224,25.33,25.3147,25.3147,221028.0
2015-12-28 14:15:00,33.15,33.16,33.14,33.15,127660.0,25.3224,25.33,25.3147,25.3224,127660.0
2015-12-28 14:20:00,33.16,33.17,33.15,33.16,213981.0,25.33,25.3377,25.3224,25.33,213981.0
2015-12-28 14:25:00,33.16,33.19,33.15,33.19,168433.0,25.33,25.3529,25.3224,25.3529,168433.0
2015-12-28 14:30:00,33.19,33.19,33.17,33.18,187942.0,25.3529,25.3529,25.3377,25.3453,187942.0
2015-12-28 14:35:00,33.18,33.18,33.17,33.18,127853.0,25.3453,25.3453,25.3377,25.3453,127853.0
2015-12-28 14:40:00,33.18,33.19,33.17,33.18,266782.0,25.3453,25.3529,25.3377,25.3453,266782.0
2015-12-28 14:45:00,33.18,33.2,33.16,33.2,265747.0,25.3453,25.3606,25.33,25.3606,265747.0
2015-12-28 14:50:00,33.2,33.2,33.17,33.18,449684.0,25.3606,25.3606,25.3377,25.3453,449684.0
2015-12-28 14:55:00,33.18,33.19,33.17,33.18,143279.0,25.3453,25.3529,25.3377,25.3453,143279.0
2015-12-28 15:00:00,33.18,33.19,33.17,33.17,204147.0,25.3453,25.3529,25.3377,25.3377,204147.0
2015-12-28 15:05:00,33.18,33.19,33.17,33.19,202849.0,25.3453,25.3529,25.3377,25.3529,202849.0
2015-12-28 15:10:00,33.19,33.19,33.17,33.19,231579.0,25.3529,25.3529,25.3377,25.3529,231579.0
2015-12-28 15:15:00,33.19,33.19,33.16,33.16,279717.0,25.3529,25.3529,25.33,25.33,279717.0
2015-12-28 15:20:00,33.16,33.19,33.16,33.19,160348.0,25.33,25.3529,25.33,25.3529,160348.0
2015-12-28 15:25:00,33.19,33.2,33.18,33.19,134627.0,25.3529,25.3606,25.3453,25.3529,134627.0
2015-12-28 15:30:00,33.19,33.2,33.18,33.2,276223.0,25.3529,25.3606,25.3453,25.3606,276223.0
2015-12-28 15:35:00,33.2,33.2,33.17,33.2,349784.0,25.3606,25.3606,25.3377,25.3606,349784.0
2015-12-28 15:40:00,33.2,33.2,33.18,33.19,381410.0,25.3606,25.3606,25.3453,25.3529,381410.0
2015-12-28 15:45:00,33.19,33.19,33.17,33.18,218625.0,25.3529,25.3529,25.3377,25.3453,218625.0
2015-12-28 15:50:00,33.18,33.18,33.17,33.18,312080.0,25.3453,25.3453,25.3377,25.3453,312080.0
2015-12-28 15:55:00,33.18,33.19,33.16,33.17,783217.0,25.3453,25.3529,25.33,25.3377,783217.0
2015-12-29 09:30:00,33.25,33.3,33.22,33.27,585246.0,25.3988,25.437,25.3759,25.414,585246.0
2015-12-29 09:35:00,33.27,33.31,33.25,33.28,516669.0,25.414,25.4446,25.3988,25.4217,516669.0
2015-12-29 09:40:00,33.29,33.29,33.24,33.27,800470.0,25.4293,25.4293,25.3911,25.414,800470.0
2015-12-29 09:45:00,33.27,33.29,33.22,33.23,467445.0,25.414,25.4293,25.3759,25.3835,467445.0
2015-12-29 09:50:00,33.24,33.25,33.23,33.25,193360.0,25.3911,25.3988,25.3835,25.3988,193360.0
2015-12-29 09:55:00,33.24,33.25,33.23,33.23,103129.0,25.3911,25.3988,25.3835,25.3835,103129.0
2015-12-29 10:00:00,33.24,33.28,33.23,33.23,524846.0,25.3911,25.4217,25.3835,25.3835,524846.0
2015-12-29 10:05:00,33.24,33.25,33.22,33.23,129148.0,25.3911,25.3988,25.3759,25.3835,129148.0
2015-12-29 10:10:00,33.23,33.24,33.21,33.22,210400.0,25.3835,25.3911,25.3682,25.3759,210400.0
2015-12-29 10:15:00,33.21,33.22,33.2,33.22,163068.0,25.3682,25.3759,25.3606,25.3759,163068.0
2015-12-29 10:20:00,33.22,33.23,33.2,33.21,224733.0,25.3759,25.3835,25.3606,25.3682,224733.0
2015-12-29 10:25:00,33.21,33.23,33.2,33.22,196478.0,25.3682,25.3835,25.3606,25.3759,196478.0
2015-12-29 10:30:00,33.23,33.25,33.2,33.21,203036.0,25.3835,25.3988,25.3606,25.3682,203036.0
2015-12-29 10:35:00,33.21,33.23,33.2,33.21,229049.0,25.3682,25.3835,25.3606,25.3682,229049.0
2015-12-29 10:40:00,33.22,33.23,33.2,33.22,158686.0,25.3759,25.3835,25.3606,25.3759,158686.0
2015-12-29 10:45:00,33.22,33.23,33.21,33.22,644679.0,25.3759,25.3835,25.3682,25.3759,644679.0
2015-12-29 10:50:00,33.21,33.22,33.19,33.2,166317.0,25.3682,25.3759,25.3529,25.3606,166317.0
2015-12-29 10:55:00,33.21,33.21,33.18,33.19,118981.0,25.3682,25.3682,25.3453,25.3529,118981.0
2015-12-29 11:00:00,33.18,33.19,33.17,33.18,111857.0,25.3453,25.3529,25.3377,25.3453,111857.0
2015-12-29 11:05:00,33.18,33.2,33.17,33.19,113495.0,25.3453,25.3606,25.3377,25.3529,113495.0
2015-12-29 11:10:00,33.19,33.2,33.17,33.18,149922.0,25.3529,25.3606,25.3377,25.3453,149922.0
2015-12-29 11:15:00,33.18,33.19,33.17,33.18,124506.0,25.3453,25.3529,25.3377,25.3453,124506.0
2015-12-29 11:20:00,33.19,33.19,33.17,33.18,129672.0,25.3529,25.3529,25.3377,25.3453,129672.0
2015-12-29 11:25:00,33.17,33.18,33.16,33.18,119240.0,25.3377,25.3453,25.33,25.3453,119240.0
2015-12-29 11:30:00,33.17,33.21,33.17,33.21,366323.0,25.3377,25.3682,25.3377,25.3682,366323.0
2015-12-29 11:35:00,33.2,33.21,33.17,33.18,227685.0,25.3606,25.3682,25.3377,25.3453,227685.0
2015-12-29 11:40:00,33.18,33.19,33.15,33.16,326402.0,25.3453,25.3529,25.3224,25.33,326402.0
2015-12-29 11:45:00,33.15,33.17,33.13,33.14,148142.0,25.3224,25.3377,25.3071,25.3147,148142.0
2015-12-29 11:50:00,33.14,33.15,33.13,33.15,85695.0,25.3147,25.3224,25.3071,25.3224,85695.0
2015-12-29 11:55:00,33.15,33.15,33.13,33.15,136312.0,25.3224,25.3224,25.3071,25.3224,136312.0
2015-12-29 12:00:00,33.14,33.16,33.14,33.16,100020.0,25.3147,25.33,25.3147,25.33,100020.0
2015-12-29 12:05:00,33.16,33.16,33.14,33.16,101329.0,25.33,25.33,25.3147,25.33,101329.0
2015-12-29 12:10:00,33.16,33.16,33.14,33.15,106948.0,25.33,25.33,25.3147,25.3224,106948.0
2015-12-29 12:15:00,33.15,33.16,33.14,33.15,105676.0,25.3224,25.33,25.3147,25.3224,105676.0
2015-12-29 12:20:00,33.14,33.16,33.14,33.14,65114.0,25.3147,25.33,25.3147,25.3147,65114.0
2015-12-29 12:25:00,33.15,33.15,33.14,33.14,39813.0,25.3224,25.3224,25.3147,25.3147,39813.0
2015-12-29 12:30:00,33.14,33.15,33.13,33.13,97379.0,25.3147,25.3224,25.3071,25.3071,97379.0
2015-12-29 12:35:00,33.13,33.15,33.13,33.14,82236.0,25.3071,25.3224,25.3071,25.3147,82236.0
2015-12-29 12:40:00,33.15,33.16,33.14,33.15,64508.0,25.3224,25.33,25.3147,25.3224,64508.0
2015-12-29 12:45:00,33.16,33.16,33.14,33.15,84439.0,25.33,25.33,25.3147,25.3224,84439.0
2015-12-29 12:50:00,33.14,33.16,33.14,33.14,203644.0,25.3147,25.33,25.3147,25.3147,203644.0
2015-12-29 12:55:00,33.15,33.16,33.14,33.16,135983.0,25.3224,25.33,25.3147,25.33,135983.0
2015-12-29 13:00:00,33.16,33.17,33.15,33.15,80226.0,25.33,25.3377,25.3224,25.3224,80226.0
2015-12-29 13:05:00,33.16,33.17,33.15,33.16,116617.0,25.33,25.3377,25.3224,25.33,116617.0
2015-12-29 13:10:00,33.17,33.17,33.15,33.16,115816.0,25.3377,25.3377,25.3224,25.33,115816.0
2015-12-29 13:15:00,33.15,33.18,33.15,33.17,86418.0,25.3224,25.3453,25.3224,25.3377,86418.0
2015-12-29 13:20:00,33.18,33.2,33.17,33.19,133315.0,25.3453,25.3606,25.3377,25.3529,133315.0
2015-12-29 13:25:00,33.18,33.2,33.17,33.18,210100.0,25.3453,25.3606,25.3377,25.3453,210100.0
2015-12-29 13:30:00,33.17,33.18,33.16,33.17,87404.0,25.3377,25.3453,25.33,25.3377,87404.0
2015-12-29 13:35:00,33.17,33.18,33.16,33.18,120235.0,25.3377,25.3453,25.33,25.3453,120235.0
2015-12-29 13:40:00,33.18,33.19,33.17,33.18,240903.0,25.3453,25.3529,25.3377,25.3453,240903.0
2015-12-29 13:45:00,33.18,33.19,33.17,33.18,129753.0,25.3453,25.3529,25.3377,25.3453,129753.0
2015-12-29 13:50:00,33.17,33.18,33.17,33.18,80985.0,25.3377,25.3453,25.3377,25.3453,80985.0
2015-12-29 13:55:00,33.18,33.19,33.17,33.18,213801.0,25.3453,25.3529,25.3377,25.3453,213801.0
2015-12-29 14:00:00,33.19,33.19,33.16,33.17,233282.0,25.3529,25.3529,25.33,25.3377,233282.0
2015-12-29 14:05:00,33.17,33.19,33.16,33.18,132522.0,25.3377,25.3529,25.33,25.3453,132522.0
2015-12-29 14:10:00,33.19,33.19,33.15,33.15,81492.0,25.3529,25.3529,25.3224,25.3224,81492.0
2015-12-29 14:15:00,33.16,33.18,33.15,33.18,158738.0,25.33,25.3453,25.3224,25.3453,158738.0
2015-12-29 14:20:00,33.18,33.18,33.17,33.18,160249.0,25.3453,25.3453,25.3377,25.3453,160249.0
2015-12-29 14:25:00,33.18,33.19,33.16,33.18,230316.0,25.3453,25.3529,25.33,25.3453,230316.0
2015-12-29 14:30:00,33.18,33.19,33.17,33.17,224793.0,25.3453,25.3529,25.3377,25.3377,224793.0
2015-12-29 14:35:00,33.18,33.18,33.15,33.16,202570.0,25.3453,25.3453,25.3224,25.33,202570.0
2015-12-29 14:40:00,33.16,33.18,33.15,33.16,179381.0,25.33,25.3453,25.3224,25.33,179381.0
2015-12-29 14:45:00,33.16,33.18,33.16,33.16,177054.0,25.33,25.3453,25.33,25.33,177054.0
2015-12-29 14:50:00,33.16,33.19,33.16,33.18,191164.0,25.33,25.3529,25.33,25.3453,191164.0
2015-12-29 14:55:00,33.18,33.2,33.17,33.19,322292.0,25.3453,25.3606,25.3377,25.3529,322292.0
2015-12-29 15:00:00,33.2,33.21,33.18,33.18,354901.0,25.3606,25.3682,25.3453,25.3453,354901.0
2015-12-29 15:05:00,33.18,33.19,33.18,33.19,122606.0,25.3453,25.3529,25.3453,25.3529,122606.0
2015-12-29 15:10:00,33.19,33.19,33.18,33.19,88255.0,25.3529,25.3529,25.3453,25.3529,88255.0
2015-12-29 15:15:00,33.19,33.2,33.18,33.18,219972.0,25.3529,25.3606,25.3453,25.3453,219972.0
2015-12-29 15:20:00,33.18,33.19,33.18,33.19,267979.0,25.3453,25.3529,25.3453,25.3529,267979.0
2015-12-29 15:25:00,33.19,33.19,33.18,33.18,180514.0,25.3529,25.3529,25.3453,25.3453,180514.0
2015-12-29 15:30:00,33.19,33.19,33.17,33.17,145371.0,25.3529,25.3529,25.3377,25.3377,145371.0
2015-12-29 15:35:00,33.17,33.18,33.16,33.16,175276.0,25.3377,25.3453,25.33,25.33,175276.0
2015-12-29 15:40:00,33.16,33.19,33.15,33.17,297430.0,25.33,25.3529,25.3224,25.3377,297430.0
2015-12-29 15:45:00,33.18,33.18,33.17,33.17,107295.0,25.3453,25.3453,25.3377,25.3377,107295.0
2015-12-29 15:50:00,33.18,33.18,33.17,33.18,151106.0,25.3453,25.3453,25.3377,25.3453,151106.0
2015-12-29 15:55:00,33.18,33.19,33.15,33.18,467559.0,25.3453,25.3529,25.3224,25.3453,467559.0
2015-12-30 09:30:00,32.84,32.93,32.84,32.89,534692.0,25.0856,25.1543,25.0856,25.1238,534692.0
2015-12-30 09:35:00,32.89,32.94,32.89,32.93,310522.0,25.1238,25.162,25.1238,25.1543,310522.0
2015-12-30 09:40:00,32.92,32.94,32.88,32.88,378577.0,25.1467,25.162,25.1161,25.1161,378577.0
2015-12-30 09:45:00,32.89,32.9,32.88,32.89,132094.0,25.1238,25.1314,25.1161,25.1238,132094.0
2015-12-30 09:50:00,32.89,32.89,32.87,32.88,205953.0,25.1238,25.1238,25.1085,25.1161,205953.0
2015-12-30 09:55:00,32.88,32.91,32.87,32.89,762299.0,25.1161,25.1391,25.1085,25.1238,762299.0
2015-12-30 10:00:00,32.9,32.91,32.89,32.9,211273.0,25.1314,25.1391,25.1238,25.1314,211273.0
2015-12-30 10:05:00,32.9,32.91,32.87,32.87,248069.0,25.1314,25.1391,25.1085,25.1085,248069.0
2015-12-30 10:10:00,32.87,32.9,32.87,32.89,207282.0,25.1085,25.1314,25.1085,25.1238,207282.0
2015-12-30 10:15:00,32.88,32.89,32.85,32.86,130126.0,25.1161,25.1238,25.0932,25.1009,130126.0
2015-12-30 10:20:00,32.86,32.86,32.82,32.84,138394.0,25.1009,25.1009,25.0703,25.0856,138394.0
2015-12-30 10:25:00,32.84,32.85,32.83,32.83,145000.0,25.0856,25.0932,25.0779,25.0779,145000.0
2015-12-30 10:30:00,32.83,32.87,32.82,32.86,354303.0,25.0779,25.1085,25.0703,25.1009,354303.0
2015-12-30 10:35:00,32.87,32.87,32.86,32.86,158144.0,25.1085,25.1085,25.1009,25.1009,158144.0
2015-12-30 10:40:00,32.87,32.89,32.85,32.88,307092.0,25.1085,25.1238,25.0932,25.1161,307092.0
2015-12-30 10:45:00,32.88,32.89,32.87,32.88,163464.0,25.1161,25.1238,25.1085,25.1161,163464.0
2015-12-30 10:50:00,32.88,32.89,32.87,32.89,171475.0,25.1161,25.1238,25.1085,25.1238,171475.0
2015-12-30 10:55:00,32.88,32.89,32.87,32.87,128389.0,25.1161,25.1238,25.1085,25.1085,128389.0
2015-12-30 11:00:00,32.87,32.88,32.86,32.88,259125.0,25.1085,25.1161,25.1009,25.1161,259125.0
2015-12-30 11:05:00,32.89,32.9,32.87,32.87,131222.0,25.1238,25.1314,25.1085,25.1085,131222.0
2015-12-30 11:10:00,32.87,32.87,32.86,32.86,80102.0,25.1085,25.1085,25.1009,25.1009,80102.0
2015-12-30 11:15:00,32.87,32.87,32.83,32.83,154163.0,25.1085,25.1085,25.0779,25.0779,154163.0
2015-12-30 11:20:00,32.83,32.84,32.82,32.83,150867.0,25.0779,25.0856,25.0703,25.0779,150867.0
2015-12-30 11:25:00,32.82,32.83,32.8,32.83,200990.0,25.0703,25.0779,25.055,25.0779,200990.0
2015-12-30 11:30:00,32.82,32.83,32.8,32.81,117975.0,25.0703,25.0779,25.055,25.0627,117975.0
2015-12-30 11:35:00,32.8,32.81,32.79,32.8,165343.0,25.055,25.0627,25.0474,25.055,165343.0
2015-12-30 11:40:00,32.8,32.81,32.78,32.8,248575.0,25.055,25.0627,25.0397,25.055,248575.0
2015-12-30 11:45:00,32.8,32.8,32.77,32.78,193949.0,25.055,25.055,25.0321,25.0397,193949.0
2015-12-30 11:50:00,32.78,32.79,32.78,32.79,98820.0,25.0397,25.0474,25.0397,25.0474,98820.0
2015-12-30 11:55:00,32.78,32.79,32.78,32.79,130309.0,25.0397,25.0474,25.0397,25.0474,130309.0
2015-12-30 12:00:00,32.78,32.82,32.78,32.82,187321.0,25.0397,25.0703,25.0397,25.0703,187321.0
2015-12-30 12:05:00,32.82,32.84,32.8,32.83,1398508.0,25.0703,25.0856,25.055,25.0779,1398508.0
2015-12-30 12:10:00,32.83,32.84,32.82,32.82,688031.0,25.0779,25.0856,25.0703,25.0703,688031.0
2015-12-30 12:15:00,32.83,32.84,32.82,32.84,161724.0,25.0779,25.0856,25.0703,25.0856,161724.0
2015-12-30 12:20:00,32.84,32.85,32.83,32.83,199001.0,25.0856,25.0932,25.0779,25.0779,199001.0
2015-12-30 12:25:00,32.83,32.85,32.83,32.84,174094.0,25.0779,25.0932,25.0779,25.0856,174094.0
2015-12-30 12:30:00,32.84,32.85,32.83,32.84,124668.0,25.0856,25.0932,25.0779,25.0856,124668.0
2015-12-30 12:35:00,32.83,32.84,32.83,32.83,109526.0,25.0779,25.0856,25.0779,25.0779,109526.0
2015-12-30 12:40:00,32.84,32.84,32.82,32.84,187978.0,25.0856,25.0856,25.0703,25.0856,187978.0
2015-12-30 12:45:00,32.83,32.84,32.83,32.84,79827.0,25.0779,25.0856,25.0779,25.0856,79827.0
2015-12-30 12:50:00,32.84,32.85,32.83,32.84,166944.0,25.0856,25.0932,25.0779,25.0856,166944.0
2015-12-30 12:55:00,32.84,32.86,32.83,32.86,219445.0,25.0856,25.1009,25.0779,25.1009,219445.0
2015-12-30 13:00:00,32.85,32.86,32.85,32.85,92716.0,25.0932,25.1009,25.0932,25.0932,92716.0
2015-12-30 13:05:00,32.85,32.86,32.82,32.82,215058.0,25.0932,25.1009,25.0703,25.0703,215058.0
2015-12-30 13:10:00,32.83,32.83,32.81,32.83,208453.0,25.0779,25.0779,25.0627,25.0779,208453.0
2015-12-30 13:15:00,32.82,32.83,32.82,32.83,96042.0,25.0703,25.0779,25.0703,25.0779,96042.0
2015-12-30 13:20:00,32.83,32.83,32.79,32.79,158013.0,25.0779,25.0779,25.0474,25.0474,158013.0
2015-12-30 13:25:00,32.8,32.82,32.79,32.81,129708.0,25.055,25.0703,25.0474,25.0627,129708.0
2015-12-30 13:30:00,32.81,32.82,32.8,32.82,181946.0,25.0627,25.0703,25.055,25.0703,181946.0
2015-12-30 13:35:00,32.82,32.82,32.81,32.82,91419.0,25.0703,25.0703,25.0627,25.0703,91419.0
2015-12-30 13:40:00,32.82,32.83,32.81,32.83,143570.0,25.0703,25.0779,25.0627,25.0779,143570.0
2015-12-30 13:45:00,32.83,32.84,32.82,32.84,130999.0,25.0779,25.0856,25.0703,25.0856,130999.0
2015-12-30 13:50:00,32.84,32.84,32.83,32.84,215739.0,25.0856,25.0856,25.0779,25.0856,215739.0
2015-12-30 13:55:00,32.84,32.84,32.82,32.82,96380.0,25.0856,25.0856,25.0703,25.0703,96380.0
2015-12-30 14:00:00,32.83,32.84,32.82,32.82,235890.0,25.0779,25.0856,25.0703,25.0703,235890.0
2015-12-30 14:05:00,32.82,32.83,32.81,32.81,173950.0,25.0703,25.0779,25.0627,25.0627,173950.0
2015-12-30 14:10:00,32.82,32.83,32.81,32.83,287352.0,25.0703,25.0779,25.0627,25.0779,287352.0
2015-12-30 14:15:00,32.83,32.83,32.82,32.83,179061.0,25.0779,25.0779,25.0703,25.0779,179061.0
2015-12-30 14:20:00,32.83,32.83,32.81,32.82,213965.0,25.0779,25.0779,25.0627,25.0703,213965.0
2015-12-30 14:25:00,32.81,32.83,32.81,32.83,196053.0,25.0627,25.0779,25.0627,25.0779,196053.0
2015-12-30 14:30:00,32.83,32.84,32.82,32.84,138589.0,25.0779,25.0856,25.0703,25.0856,138589.0
2015-12-30 14:35:00,32.84,32.84,32.83,32.83,133408.0,25.0856,25.0856,25.0779,25.0779,133408.0
2015-12-30 14:40:00,32.84,32.84,32.81,32.82,173481.0,25.0856,25.0856,25.0627,25.0703,173481.0
2015-12-30 14:45:00,32.81,32.83,32.81,32.82,322496.0,25.0627,25.0779,25.0627,25.0703,322496.0
2015-12-30 14:50:00,32.82,32.82,32.79,32.79,160458.0,25.0703,25.0703,25.0474,25.0474,160458.0
2015-12-30 14:55:00,32.79,32.8,32.79,32.8,209126.0,25.0474,25.055,25.0474,25.055,209126.0
2015-12-30 15:00:00,32.8,32.81,32.79,32.81,202524.0,25.055,25.0627,25.0474,25.0627,202524.0
2015-12-30 15:05:00,32.81,32.81,32.79,32.8,574391.0,25.0627,25.0627,25.0474,25.055,574391.0
2015-12-30 15:10:00,32.8,32.8,32.78,32.79,235405.0,25.055,25.055,25.0397,25.0474,235405.0
2015-12-30 15:15:00,32.79,32.81,32.79,32.8,211370.0,25.0474,25.0627,25.0474,25.055,211370.0
2015-12-30 15:20:00,32.8,32.81,32.79,32.8,209386.0,25.055,25.0627,25.0474,25.055,209386.0
2015-12-30 15:25:00,32.79,32.8,32.78,32.79,177595.0,25.0474,25.055,25.0397,25.0474,177595.0
2015-12-30 15:30:00,32.79,32.8,32.73,32.75,393347.0,25.0474,25.055,25.0016,25.0168,393347.0
2015-12-30 15:35:00,32.74,32.76,32.71,32.76,321204.0,25.0092,25.0245,24.9863,25.0245,321204.0
2015-12-30 15:40:00,32.76,32.78,32.74,32.77,423004.0,25.0245,25.0397,25.0092,25.0321,423004.0
2015-12-30 15:45:00,32.77,32.77,32.76,32.76,169424.0,25.0321,25.0321,25.0245,25.0245,169424.0
2015-12-30 15:50:00,32.77,32.77,32.69,32.69,637976.0,25.0321,25.0321,24.971,24.971,637976.0
2015-12-30 15:55:00,32.69,32.7,32.68,32.7,430612.0,24.971,24.9786,24.9634,24.9786,430612.0
2015-12-31 09:30:00,32.71,32.78,32.7,32.72,592031.0,24.9863,25.0397,24.9786,24.9939,592031.0
2015-12-31 09:35:00,32.72,32.74,32.71,32.72,242104.0,24.9939,25.0092,24.9863,24.9939,242104.0
2015-12-31 09:40:00,32.73,32.74,32.7,32.73,307818.0,25.0016,25.0092,24.9786,25.0016,307818.0
2015-12-31 09:45:00,32.73,32.74,32.68,32.71,172179.0,25.0016,25.0092,24.9634,24.9863,172179.0
2015-12-31 09:50:00,32.7,32.71,32.67,32.71,96617.0,24.9786,24.9863,24.9557,24.9863,96617.0
2015-12-31 09:55:00,32.7,32.73,32.7,32.72,182597.0,24.9786,25.0016,24.9786,24.9939,182597.0
2015-12-31 10:00:00,32.72,32.74,32.7,32.71,216214.0,24.9939,25.0092,24.9786,24.9863,216214.0
2015-12-31 10:05:00,32.71,32.72,32.69,32.7,155724.0,24.9863,24.9939,24.971,24.9786,155724.0
2015-12-31 10:10:00,32.71,32.73,32.7,32.72,113207.0,24.9863,25.0016,24.9786,24.9939,113207.0
2015-12-31 10:15:00,32.73,32.73,32.71,32.72,185521.0,25.0016,25.0016,24.9863,24.9939,185521.0
2015-12-31 10:20:00,32.72,32.73,32.7,32.73,328654.0,24.9939,25.0016,24.9786,25.0016,328654.0
2015-12-31 10:25:00,32.73,32.73,32.69,32.71,139072.0,25.0016,25.0016,24.971,24.9863,139072.0
2015-12-31 10:30:00,32.7,32.71,32.65,32.66,98705.0,24.9786,24.9863,24.9404,24.9481,98705.0
2015-12-31 10:35:00,32.67,32.68,32.66,32.68,179684.0,24.9557,24.9634,24.9481,24.9634,179684.0
2015-12-31 10:40:00,32.67,32.69,32.67,32.68,167923.0,24.9557,24.971,24.9557,24.9634,167923.0
2015-12-31 10:45:00,32.68,32.72,32.68,32.72,399299.0,24.9634,24.9939,24.9634,24.9939,399299.0
2015-12-31 10:50:00,32.72,32.73,32.71,32.72,265116.0,24.9939,25.0016,24.9863,24.9939,265116.0
2015-12-31 10:55:00,32.73,32.73,32.71,32.73,329983.0,25.0016,25.0016,24.9863,25.0016,329983.0
2015-12-31 11:00:00,32.73,32.75,32.71,32.72,278292.0,25.0016,25.0168,24.9863,24.9939,278292.0
2015-12-31 11:05:00,32.73,32.74,32.72,32.73,209133.0,25.0016,25.0092,24.9939,25.0016,209133.0
2015-12-31 11:10:00,32.73,32.75,32.73,32.74,181400.0,25.0016,25.0168,25.0016,25.0092,181400.0
2015-12-31 11:15:00,32.75,32.75,32.73,32.74,249217.0,25.0168,25.0168,25.0016,25.0092,249217.0
2015-12-31 11:20:00,32.75,32.75,32.73,32.73,169780.0,25.0168,25.0168,25.0016,25.0016,169780.0
2015-12-31 11:25:00,32.74,32.76,32.73,32.75,313662.0,25.0092,25.0245,25.0016,25.0168,313662.0
2015-12-31 11:30:00,32.75,32.76,32.73,32.76,237574.0,25.0168,25.0245,25.0016,25.0245,237574.0
2015-12-31 11:35:00,32.75,32.77,32.75,32.76,154959.0,25.0168,25.0321,25.0168,25.0245,154959.0
2015-12-31 11:40:00,32.76,32.78,32.75,32.77,282666.0,25.0245,25.0397,25.0168,25.0321,282666.0
2015-12-31 11:45:00,32.76,32.81,32.76,32.8,491912.0,25.0245,25.0627,25.0245,25.055,491912.0
2015-12-31 11:50:00,32.8,32.81,32.79,32.8,272447.0,25.055,25.0627,25.0474,25.055,272447.0
2015-12-31 11:55:00,32.8,32.85,32.79,32.85,176378.0,25.055,25.0932,25.0474,25.0932,176378.0
2015-12-31 12:00:00,32.84,32.85,32.82,32.83,175115.0,25.0856,25.0932,25.0703,25.0779,175115.0
2015-12-31 12:05:00,32.83,32.86,32.82,32.86,217994.0,25.0779,25.1009,25.0703,25.1009,217994.0
2015-12-31 12:10:00,32.85,32.86,32.83,32.84,252587.0,25.0932,25.1009,25.0779,25.0856,252587.0
2015-12-31 12:15:00,32.84,32.86,32.83,32.86,174811.0,25.0856,25.1009,25.0779,25.1009,174811.0
2015-12-31 12:20:00,32.85,32.86,32.85,32.85,165892.0,25.0932,25.1009,25.0932,25.0932,165892.0
2015-12-31 12:25:00,32.85,32.87,32.84,32.87,175435.0,25.0932,25.1085,25.0856,25.1085,175435.0
2015-12-31 12:30:00,32.87,32.87,32.85,32.86,190682.0,25.1085,25.1085,25.0932,25.1009,190682.0
2015-12-31 12:35:00,32.87,32.87,32.86,32.87,126944.0,25.1085,25.1085,25.1009,25.1085,126944.0
2015-12-31 12:40:00,32.87,32.89,32.86,32.89,183394.0,25.1085,25.1238,25.1009,25.1238,183394.0
2015-12-31 12:45:00,32.89,32.9,32.87,32.87,239377.0,25.1238,25.1314,25.1085,25.1085,239377.0
2015-12-31 12:50:00,32.88,32.88,32.87,32.88,121878.0,25.1161,25.1161,25.1085,25.1161,121878.0
2015-12-31 12:55:00,32.87,32.88,32.86,32.86,163867.0,25.1085,25.1161,25.1009,25.1009,163867.0
2015-12-31 13:00:00,32.86,32.87,32.84,32.85,183661.0,25.1009,25.1085,25.0856,25.0932,183661.0
2015-12-31 13:05:00,32.84,32.85,32.81,32.82,163123.0,25.0856,25.0932,25.0627,25.0703,163123.0
2015-12-31 13:10:00,32.81,32.84,32.81,32.84,185282.0,25.0627,25.0856,25.0627,25.0856,185282.0
2015-12-31 13:15:00,32.83,32.84,32.82,32.84,227072.0,25.0779,25.0856,25.0703,25.0856,227072.0
2015-12-31 13:20:00,32.83,32.84,32.82,32.84,162122.0,25.0779,25.0856,25.0703,25.0856,162122.0
2015-12-31 13:25:00,32.84,32.84,32.82,32.84,174258.0,25.0856,25.0856,25.0703,25.0856,174258.0
2015-12-31 13:30:00,32.83,32.84,32.83,32.84,84923.0,25.0779,25.0856,25.0779,25.0856,84923.0
2015-12-31 13:35:00,32.83,32.85,32.82,32.84,259374.0,25.0779,25.0932,25.0703,25.0856,259374.0
2015-12-31 13:40:00,32.84,32.87,32.84,32.86,163825.0,25.0856,25.1085,25.0856,25.1009,163825.0
2015-12-31 13:45:00,32.87,32.88,32.86,32.88,150743.0,25.1085,25.1161,25.1009,25.1161,150743.0
2015-12-31 13:50:00,32.87,32.89,32.87,32.89,441855.0,25.1085,25.1238,25.1085,25.1238,441855.0
2015-12-31 13:55:00,32.89,32.89,32.86,32.86,286269.0,25.1238,25.1238,25.1009,25.1009,286269.0
2015-12-31 14:00:00,32.87,32.88,32.86,32.86,252185.0,25.1085,25.1161,25.1009,25.1009,252185.0
2015-12-31 14:05:00,32.87,32.87,32.85,32.86,187842.0,25.1085,25.1085,25.0932,25.1009,187842.0
2015-12-31 14:10:00,32.86,32.87,32.85,32.85,551806.0,25.1009,25.1085,25.0932,25.0932,551806.0
2015-12-31 14:15:00,32.85,32.86,32.85,32.86,166533.0,25.0932,25.1009,25.0932,25.1009,166533.0
2015-12-31 14:20:00,32.85,32.86,32.82,32.82,199246.0,25.0932,25.1009,25.0703,25.0703,199246.0
2015-12-31 14:25:00,32.82,32.83,32.79,32.79,372294.0,25.0703,25.0779,25.0474,25.0474,372294.0
2015-12-31 14:30:00,32.8,32.8,32.76,32.78,205919.0,25.055,25.055,25.0245,25.0397,205919.0
2015-12-31 14:35:00,32.79,32.79,32.77,32.77,242775.0,25.0474,25.0474,25.0321,25.0321,242775.0
2015-12-31 14:40:00,32.77,32.79,32.77,32.77,172059.0,25.0321,25.0474,25.0321,25.0321,172059.0
2015-12-31 14:45:00,32.77,32.79,32.77,32.79,173752.0,25.0321,25.0474,25.0321,25.0474,173752.0
2015-12-31 14:50:00,32.79,32.81,32.78,32.79,172537.0,25.0474,25.0627,25.0397,25.0474,172537.0
2015-12-31 14:55:00,32.79,32.8,32.79,32.8,186052.0,25.0474,25.055,25.0474,25.055,186052.0
2015-12-31 15:00:00,32.79,32.8,32.78,32.79,143064.0,25.0474,25.055,25.0397,25.0474,143064.0
2015-12-31 15:05:00,32.78,32.79,32.76,32.77,186884.0,25.0397,25.0474,25.0245,25.0321,186884.0
2015-12-31 15:10:00,32.77,32.77,32.74,32.75,372812.0,25.0321,25.0321,25.0092,25.0168,372812.0
2015-12-31 15:15:00,32.75,32.79,32.74,32.78,207979.0,25.0168,25.0474,25.0092,25.0397,207979.0
2015-12-31 15:20:00,32.79,32.79,32.76,32.78,253225.0,25.0474,25.0474,25.0245,25.0397,253225.0
2015-12-31 15:25:00,32.78,32.78,32.76,32.77,182706.0,25.0397,25.0397,25.0245,25.0321,182706.0
2015-12-31 15:30:00,32.77,32.78,32.76,32.77,186115.0,25.0321,25.0397,25.0245,25.0321,186115.0
2015-12-31 15:35:00,32.78,32.8,32.77,32.79,336410.0,25.0397,25.055,25.0321,25.0474,336410.0
2015-12-31 15:40:00,32.79,32.8,32.76,32.78,208160.0,25.0474,25.055,25.0245,25.0397,208160.0
2015-12-31 15:45:00,32.77,32.8,32.77,32.78,333202.0,25.0321,25.055,25.0321,25.0397,333202.0
2015-12-31 15:50:00,32.78,32.79,32.76,32.77,380907.0,25.0397,25.0474,25.0245,25.0321,380907.0
2015-12-31 15:55:00,32.77,32.77,32.69,32.7,607520.0,25.0321,25.0321,24.971,24.9786,607520.0
2016-01-04 09:30:00,31.84,31.88,31.72,31.73,708274.0,24.3217,24.3523,24.23,24.2377,708274.0
2016-01-04 09:35:00,31.73,31.81,31.72,31.78,834184.0,24.2377,24.2988,24.23,24.2759,834184.0
2016-01-04 09:40:00,31.78,31.79,31.68,31.68,437076.0,24.2759,24.2835,24.1995,24.1995,437076.0
2016-01-04 09:45:00,31.68,31.72,31.66,31.71,369190.0,24.1995,24.23,24.1842,24.2224,369190.0
2016-01-04 09:50:00,31.71,31.77,31.7,31.75,261271.0,24.2224,24.2682,24.2148,24.253,261271.0
2016-01-04 09:55:00,31.74,31.75,31.72,31.72,229725.0,24.2453,24.253,24.23,24.23,229725.0
2016-01-04 10:00:00,31.72,31.73,31.66,31.67,371567.0,24.23,24.2377,24.1842,24.1919,371567.0
2016-01-04 10:05:00,31.67,31.7,31.65,31.69,202378.0,24.1919,24.2148,24.1766,24.2071,202378.0
2016-01-04 10:10:00,31.69,31.71,31.67,31.71,270929.0,24.2071,24.2224,24.1919,24.2224,270929.0
2016-01-04 10:15:00,31.7,31.74,31.7,31.72,621532.0,24.2148,24.2453,24.2148,24.23,621532.0
2016-01-04 10:20:00,31.72,31.75,31.69,31.71,309554.0,24.23,24.253,24.2071,24.2224,309554.0
2016-01-04 10:25:00,31.71,31.74,31.69,31.7,571358.0,24.2224,24.2453,24.2071,24.2148,571358.0
2016-01-04 10:30:00,31.69,31.71,31.68,31.69,184607.0,24.2071,24.2224,24.1995,24.2071,184607.0
2016-01-04 10:35:00,31.69,31.69,31.66,31.67,162560.0,24.2071,24.2071,24.1842,24.1919,162560.0
2016-01-04 10:40:00,31.67,31.67,31.62,31.67,232443.0,24.1919,24.1919,24.1537,24.1919,232443.0
2016-01-04 10:45:00,31.67,31.67,31.61,31.64,389010.0,24.1919,24.1919,24.146,24.1689,389010.0
2016-01-04 10:50:00,31.65,31.65,31.61,31.62,248782.0,24.1766,24.1766,24.146,24.1537,248782.0
2016-01-04 10:55:00,31.61,31.62,31.59,31.61,112580.0,24.146,24.1537,24.1307,24.146,112580.0
2016-01-04 11:00:00,31.61,31.61,31.54,31.57,331623.0,24.146,24.146,24.0925,24.1155,331623.0
2016-01-04 11:05:00,31.58,31.58,31.52,31.53,293332.0,24.1231,24.1231,24.0773,24.0849,293332.0
2016-01-04 11:10:00,31.53,31.57,31.52,31.57,261992.0,24.0849,24.1155,24.0773,24.1155,261992.0
2016-01-04 11:15:00,31.57,31.59,31.55,31.58,262683.0,24.1155,24.1307,24.1002,24.1231,262683.0
2016-01-04 11:20:00,31.58,31.59,31.54,31.58,178365.0,24.1231,24.1307,24.0925,24.1231,178365.0
2016-01-04 11:25:00,31.58,31.62,31.56,31.61,243887.0,24.1231,24.1537,24.1078,24.146,243887.0
2016-01-04 11:30:00,31.61,31.66,31.6,31.66,227330.0,24.146,24.1842,24.1384,24.1842,227330.0
2016-01-04 11:35:00,31.66,31.67,31.64,31.65,193570.0,24.1842,24.1919,24.1689,24.1766,193570.0
2016-01-04 11:40:00,31.65,31.7,31.65,31.67,220755.0,24.1766,24.2148,24.1766,24.1919,220755.0
2016-01-04 11:45:00,31.68,31.7,31.66,31.69,177508.0,24.1995,24.2148,24.1842,24.2071,177508.0
2016-01-04 11:50:00,31.69,31.73,31.69,31.71,354286.0,24.2071,24.2377,24.2071,24.2224,354286.0
2016-01-04 11:55:00,31.72,31.72,31.68,31.7,209895.0,24.23,24.23,24.1995,24.2148,209895.0
2016-01-04 12:00:00,31.71,31.71,31.67,31.68,155548.0,24.2224,24.2224,24.1919,24.1995,155548.0
2016-01-04 12:05:00,31.68,31.73,31.67,31.71,503920.0,24.1995,24.2377,24.1919,24.2224,503920.0
2016-01-04 12:10:00,31.71,31.72,31.68,31.68,280441.0,24.2224,24.23,24.1995,24.1995,280441.0
2016-01-04 12:15:00,31.69,31.71,31.69,31.7,343207.0,24.2071,24.2224,24.2071,24.2148,343207.0
2016-01-04 12:20:00,31.7,31.74,31.69,31.71,304034.0,24.2148,24.2453,24.2071,24.2224,304034.0
2016-01-04 12:25:00,31.71,31.76,31.7,31.74,387607.0,24.2224,24.2606,24.2148,24.2453,387607.0
2016-01-04 12:30:00,31.75,31.75,31.71,31.71,206670.0,24.253,24.253,24.2224,24.2224,206670.0
2016-01-04 12:35:00,31.71,31.76,31.71,31.75,133537.0,24.2224,24.2606,24.2224,24.253,133537.0
2016-01-04 12:40:00,31.74,31.79,31.73,31.79,158019.0,24.2453,24.2835,24.2377,24.2835,158019.0
2016-01-04 12:45:00,31.79,31.8,31.77,31.79,133768.0,24.2835,24.2912,24.2682,24.2835,133768.0
2016-01-04 12:50:00,31.79,31.81,31.78,31.81,128044.0,24.2835,24.2988,24.2759,24.2988,128044.0
2016-01-04 12:55:00,31.81,31.82,31.77,31.78,240074.0,24.2988,24.3064,24.2682,24.2759,240074.0
2016-01-04 13:00:00,31.79,31.81,31.77,31.8,125171.0,24.2835,24.2988,24.2682,24.2912,125171.0
2016-01-04 13:05:00,31.81,31.84,31.8,31.83,153710.0,24.2988,24.3217,24.2912,24.3141,153710.0
2016-01-04 13:10:00,31.84,31.86,31.83,31.83,121064.0,24.3217,24.337,24.3141,24.3141,121064.0
2016-01-04 13:15:00,31.83,31.85,31.81,31.81,248807.0,24.3141,24.3293,24.2988,24.2988,248807.0
2016-01-04 13:20:00,31.82,31.83,31.78,31.78,165357.0,24.3064,24.3141,24.2759,24.2759,165357.0
2016-01-04 13:25:00,31.79,31.81,31.78,31.8,227158.0,24.2835,24.2988,24.2759,24.2912,227158.0
2016-01-04 13:30:00,31.8,31.81,31.79,31.81,207329.0,24.2912,24.2988,24.2835,24.2988,207329.0
2016-01-04 13:35:00,31.81,31.82,31.79,31.82,173398.0,24.2988,24.3064,24.2835,24.3064,173398.0
2016-01-04 13:40:00,31.81,31.82,31.79,31.79,227224.0,24.2988,24.3064,24.2835,24.2835,227224.0
2016-01-04 13:45:00,31.8,31.81,31.79,31.8,594763.0,24.2912,24.2988,24.2835,24.2912,594763.0
2016-01-04 13:50:00,31.8,31.84,31.8,31.81,327406.0,24.2912,24.3217,24.2912,24.2988,327406.0
2016-01-04 13:55:00,31.82,31.83,31.79,31.81,206648.0,24.3064,24.3141,24.2835,24.2988,206648.0
2016-01-04 14:00:00,31.81,31.81,31.76,31.76,208592.0,24.2988,24.2988,24.2606,24.2606,208592.0
2016-01-04 14:05:00,31.76,31.77,31.72,31.74,326693.0,24.2606,24.2682,24.23,24.2453,326693.0
2016-01-04 14:10:00,31.75,31.75,31.71,31.71,201342.0,24.253,24.253,24.2224,24.2224,201342.0
2016-01-04 14:15:00,31.72,31.73,31.69,31.73,218853.0,24.23,24.2377,24.2071,24.2377,218853.0
2016-01-04 14:20:00,31.73,31.76,31.73,31.74,217045.0,24.2377,24.2606,24.2377,24.2453,217045.0
2016-01-04 14:25:00,31.74,31.75,31.73,31.73,138356.0,24.2453,24.253,24.2377,24.2377,138356.0
2016-01-04 14:30:00,31.74,31.74,31.68,31.69,177708.0,24.2453,24.2453,24.1995,24.2071,177708.0
2016-01-04 14:35:00,31.68,31.71,31.67,31.7,203153.0,24.1995,24.2224,24.1919,24.2148,203153.0
2016-01-04 14:40:00,31.7,31.72,31.69,31.71,252534.0,24.2148,24.23,24.2071,24.2224,252534.0
2016-01-04 14:45:00,31.71,31.72,31.68,31.7,206104.0,24.2224,24.23,24.1995,24.2148,206104.0
2016-01-04 14:50:00,31.7,31.71,31.66,31.66,256710.0,24.2148,24.2224,24.1842,24.1842,256710.0
2016-01-04 14:55:00,31.66,31.69,31.66,31.68,209996.0,24.1842,24.2071,24.1842,24.1995,209996.0
2016-01-04 15:00:00,31.68,31.69,31.65,31.66,176797.0,24.1995,24.2071,24.1766,24.1842,176797.0
2016-01-04 15:05:00,31.66,31.67,31.64,31.65,295574.0,24.1842,24.1919,24.1689,24.1766,295574.0
2016-01-04 15:10:00,31.65,31.67,31.63,31.67,306718.0,24.1766,24.1919,24.1613,24.1919,306718.0
2016-01-04 15:15:00,31.66,31.68,31.66,31.67,309972.0,24.1842,24.1995,24.1842,24.1919,309972.0
2016-01-04 15:20:00,31.66,31.67,31.63,31.63,186205.0,24.1842,24.1919,24.1613,24.1613,186205.0
2016-01-04 15:25:00,31.63,31.68,31.63,31.66,612680.0,24.1613,24.1995,24.1613,24.1842,612680.0
2016-01-04 15:30:00,31.66,31.67,31.66,31.67,894768.0,24.1842,24.1919,24.1842,24.1919,894768.0
2016-01-04 15:35:00,31.67,31.68,31.64,31.68,442692.0,24.1919,24.1995,24.1689,24.1995,442692.0
2016-01-04 15:40:00,31.68,31.7,31.67,31.7,225471.0,24.1995,24.2148,24.1919,24.2148,225471.0
2016-01-04 15:45:00,31.7,31.75,31.69,31.75,349482.0,24.2148,24.253,24.2071,24.253,349482.0
2016-01-04 15:50:00,31.75,31.76,31.73,31.76,620414.0,24.253,24.2606,24.2377,24.2606,620414.0
2016-01-04 15:55:00,31.76,31.79,31.73,31.78,1372058.0,24.2606,24.2835,24.2377,24.2759,1372058.0
2016-01-05 09:30:00,31.9,31.97,31.89,31.89,645029.0,24.3675,24.421,24.3599,24.3599,645029.0
2016-01-05 09:35:00,31.9,31.91,31.87,31.89,429424.0,24.3675,24.3752,24.3446,24.3599,429424.0
2016-01-05 09:40:00,31.89,31.96,31.89,31.95,492604.0,24.3599,24.4134,24.3599,24.4057,492604.0
2016-01-05 09:45:00,31.95,31.95,31.9,31.92,292836.0,24.4057,24.4057,24.3675,24.3828,292836.0
2016-01-05 09:50:00,31.92,31.93,31.9,31.9,347381.0,24.3828,24.3905,24.3675,24.3675,347381.0
2016-01-05 09:55:00,31.91,31.92,31.85,31.85,370978.0,24.3752,24.3828,24.3293,24.3293,370978.0
2016-01-05 10:00:00,31.86,31.88,31.79,31.82,1217634.0,24.337,24.3523,24.2835,24.3064,1217634.0
2016-01-05 10:05:00,31.82,31.85,31.82,31.84,200778.0,24.3064,24.3293,24.3064,24.3217,200778.0
2016-01-05 10:10:00,31.84,31.86,31.83,31.84,131072.0,24.3217,24.337,24.3141,24.3217,131072.0
2016-01-05 10:15:00,31.84,31.86,31.82,31.84,175789.0,24.3217,24.337,24.3064,24.3217,175789.0
2016-01-05 10:20:00,31.85,31.86,31.82,31.84,229473.0,24.3293,24.337,24.3064,24.3217,229473.0
2016-01-05 10:25:00,31.84,31.84,31.78,31.79,254312.0,24.3217,24.3217,24.2759,24.2835,254312.0
2016-01-05 10:30:00,31.78,31.82,31.77,31.81,369161.0,24.2759,24.3064,24.2682,24.2988,369161.0
2016-01-05 10:35:00,31.81,31.84,31.79,31.84,218134.0,24.2988,24.3217,24.2835,24.3217,218134.0
2016-01-05 10:40:00,31.83,31.86,31.83,31.86,184717.0,24.3141,24.337,24.3141,24.337,184717.0
2016-01-05 10:45:00,31.85,31.88,31.84,31.87,158707.0,24.3293,24.3523,24.3217,24.3446,158707.0
2016-01-05 10:50:00,31.88,31.91,31.88,31.91,99494.0,24.3523,24.3752,24.3523,24.3752,99494.0
2016-01-05 10:55:00,31.91,31.91,31.9,31.91,121990.0,24.3752,24.3752,24.3675,24.3752,121990.0
2016-01-05 11:00:00,31.91,31.94,31.9,31.92,865047.0,24.3752,24.3981,24.3675,24.3828,865047.0
2016-01-05 11:05:00,31.91,31.92,31.89,31.89,72250.0,24.3752,24.3828,24.3599,24.3599,72250.0
2016-01-05 11:10:00,31.89,31.9,31.85,31.85,90792.0,24.3599,24.3675,24.3293,24.3293,90792.0
2016-01-05 11:15:00,31.85,31.86,31.84,31.84,242892.0,24.3293,24.337,24.3217,24.3217,242892.0
2016-01-05 11:20:00,31.84,31.85,31.82,31.83,233104.0,24.3217,24.3293,24.3064,24.3141,233104.0
2016-01-05 11:25:00,31.83,31.88,31.82,31.86,177268.0,24.3141,24.3523,24.3064,24.337,177268.0
2016-01-05 11:30:00,31.86,31.89,31.85,31.89,103687.0,24.337,24.3599,24.3293,24.3599,103687.0
2016-01-05 11:35:00,31.89,31.9,31.88,31.89,125242.0,24.3599,24.3675,24.3523,24.3599,125242.0
2016-01-05 11:40:00,31.88,31.9,31.87,31.88,96660.0,24.3523,24.3675,24.3446,24.3523,96660.0
2016-01-05 11:45:00,31.87,31.91,31.87,31.9,157221.0,24.3446,24.3752,24.3446,24.3675,157221.0
2016-01-05 11:50:00,31.91,31.92,31.89,31.89,182353.0,24.3752,24.3828,24.3599,24.3599,182353.0
2016-01-05 11:55:00,31.9,31.91,31.89,31.9,141479.0,24.3675,24.3752,24.3599,24.3675,141479.0
2016-01-05 12:00:00,31.9,31.9,31.84,31.85,152424.0,24.3675,24.3675,24.3217,24.3293,152424.0
2016-01-05 12:05:00,31.85,31.86,31.82,31.82,116829.0,24.3293,24.337,24.3064,24.3064,116829.0
2016-01-05 12:10:00,31.83,31.84,31.8,31.8,259858.0,24.3141,24.3217,24.2912,24.2912,259858.0
2016-01-05 12:15:00,31.8,31.81,31.77,31.8,214171.0,24.2912,24.2988,24.2682,24.2912,214171.0
2016-01-05 12:20:00,31.8,31.82,31.79,31.82,225351.0,24.2912,24.3064,24.2835,24.3064,225351.0
2016-01-05 12:25:00,31.82,31.82,31.8,31.81,184509.0,24.3064,24.3064,24.2912,24.2988,184509.0
2016-01-05 12:30:00,31.82,31.83,31.8,31.81,140571.0,24.3064,24.3141,24.2912,24.2988,140571.0
2016-01-05 12:35:00,31.81,31.85,31.8,31.85,91452.0,24.2988,24.3293,24.2912,24.3293,91452.0
2016-01-05 12:40:00,31.85,31.85,31.8,31.81,106803.0,24.3293,24.3293,24.2912,24.2988,106803.0
2016-01-05 12:45:00,31.8,31.81,31.8,31.8,61648.0,24.2912,24.2988,24.2912,24.2912,61648.0
2016-01-05 12:50:00,31.8,31.83,31.79,31.83,158720.0,24.2912,24.3141,24.2835,24.3141,158720.0
2016-01-05 12:55:00,31.83,31.85,31.82,31.84,147272.0,24.3141,24.3293,24.3064,24.3217,147272.0
2016-01-05 13:00:00,31.85,31.87,31.83,31.87,361998.0,24.3293,24.3446,24.3141,24.3446,361998.0
2016-01-05 13:05:00,31.87,31.88,31.82,31.83,135420.0,24.3446,24.3523,24.3064,24.3141,135420.0
2016-01-05 13:10:00,31.84,31.86,31.82,31.83,107572.0,24.3217,24.337,24.3064,24.3141,107572.0
2016-01-05 13:15:00,31.83,31.84,31.82,31.83,49562.0,24.3141,24.3217,24.3064,24.3141,49562.0
2016-01-05 13:20:00,31.82,31.83,31.8,31.82,105269.0,24.3064,24.3141,24.2912,24.3064,105269.0
2016-01-05 13:25:00,31.82,31.84,31.82,31.83,172886.0,24.3064,24.3217,24.3064,24.3141,172886.0
2016-01-05 13:30:00,31.84,31.85,31.83,31.84,81601.0,24.3217,24.3293,24.3141,24.3217,81601.0
2016-01-05 13:35:00,31.85,31.86,31.83,31.85,79067.0,24.3293,24.337,24.3141,24.3293,79067.0
2016-01-05 13:40:00,31.85,31.89,31.85,31.89,140709.0,24.3293,24.3599,24.3293,24.3599,140709.0
2016-01-05 13:45:00,31.89,31.9,31.88,31.9,77481.0,24.3599,24.3675,24.3523,24.3675,77481.0
2016-01-05 13:50:00,31.9,31.93,31.9,31.92,169501.0,24.3675,24.3905,24.3675,24.3828,169501.0
2016-01-05 13:55:00,31.92,31.92,31.89,31.91,106304.0,24.3828,24.3828,24.3599,24.3752,106304.0
2016-01-05 14:00:00,31.91,31.92,31.88,31.91,168970.0,24.3752,24.3828,24.3523,24.3752,168970.0
2016-01-05 14:05:00,31.9,31.91,31.89,31.91,123766.0,24.3675,24.3752,24.3599,24.3752,123766.0
2016-01-05 14:10:00,31.91,31.92,31.9,31.9,196564.0,24.3752,24.3828,24.3675,24.3675,196564.0
2016-01-05 14:15:00,31.89,31.93,31.89,31.93,151064.0,24.3599,24.3905,24.3599,24.3905,151064.0
2016-01-05 14:20:00,31.93,31.97,31.93,31.97,123313.0,24.3905,24.421,24.3905,24.421,123313.0
2016-01-05 14:25:00,31.96,31.97,31.93,31.93,73263.0,24.4134,24.421,24.3905,24.3905,73263.0
2016-01-05 14:30:00,31.93,31.94,31.9,31.91,169074.0,24.3905,24.3981,24.3675,24.3752,169074.0
2016-01-05 14:35:00,31.9,31.92,31.89,31.89,101628.0,24.3675,24.3828,24.3599,24.3599,101628.0
2016-01-05 14:40:00,31.9,31.9,31.86,31.87,134617.0,24.3675,24.3675,24.337,24.3446,134617.0
2016-01-05 14:45:00,31.87,31.88,31.85,31.87,115253.0,24.3446,24.3523,24.3293,24.3446,115253.0
2016-01-05 14:50:00,31.88,31.89,31.86,31.87,258679.0,24.3523,24.3599,24.337,24.3446,258679.0
2016-01-05 14:55:00,31.87,31.89,31.85,31.87,189874.0,24.3446,24.3599,24.3293,24.3446,189874.0
2016-01-05 15:00:00,31.87,31.87,31.84,31.85,243070.0,24.3446,24.3446,24.3217,24.3293,243070.0
2016-01-05 15:05:00,31.86,31.86,31.84,31.85,116810.0,24.337,24.337,24.3217,24.3293,116810.0
2016-01-05 15:10:00,31.85,31.88,31.85,31.87,354011.0,24.3293,24.3523,24.3293,24.3446,354011.0
2016-01-05 15:15:00,31.87,31.87,31.85,31.86,144802.0,24.3446,24.3446,24.3293,24.337,144802.0
2016-01-05 15:20:00,31.86,31.86,31.82,31.86,309717.0,24.337,24.337,24.3064,24.337,309717.0
2016-01-05 15:25:00,31.86,31.89,31.84,31.87,297351.0,24.337,24.3599,24.3217,24.3446,297351.0
2016-01-05 15:30:00,31.88,31.89,31.85,31.87,250287.0,24.3523,24.3599,24.3293,24.3446,250287.0
2016-01-05 15:35:00,31.88,31.9,31.85,31.87,406092.0,24.3523,24.3675,24.3293,24.3446,406092.0
2016-01-05 15:40:00,31.87,31.91,31.87,31.88,478369.0,24.3446,24.3752,24.3446,24.3523,478369.0
2016-01-05 15:45:00,31.89,31.9,31.86,31.9,278098.0,24.3599,24.3675,24.337,24.3675,278098.0
2016-01-05 15:50:00,31.9,31.91,31.89,31.89,313191.0,24.3675,24.3752,24.3599,24.3599,313191.0
2016-01-05 15:55:00,31.89,31.9,31.85,31.87,458184.0,24.3599,24.3675,24.3293,24.3446,458184.0
2016-01-06 09:30:00,31.32,31.36,31.25,31.3,743151.0,23.9245,23.955,23.871,23.9092,743151.0
2016-01-06 09:35:00,31.29,31.36,31.26,31.34,441393.0,23.9016,23.955,23.8787,23.9398,441393.0
2016-01-06 09:40:00,31.34,31.36,31.3,31.36,441805.0,23.9398,23.955,23.9092,23.955,441805.0
2016-01-06 09:45:00,31.35,31.38,31.33,31.38,536065.0,23.9474,23.9703,23.9321,23.9703,536065.0
2016-01-06 09:50:00,31.38,31.42,31.37,31.38,179140.0,23.9703,24.0009,23.9627,23.9703,179140.0
2016-01-06 09:55:00,31.38,31.4,31.35,31.4,170857.0,23.9703,23.9856,23.9474,23.9856,170857.0
2016-01-06 10:00:00,31.39,31.4,31.31,31.31,358333.0,23.978,23.9856,23.9169,23.9169,358333.0
2016-01-06 10:05:00,31.32,31.35,31.31,31.35,615047.0,23.9245,23.9474,23.9169,23.9474,615047.0
2016-01-06 10:10:00,31.34,31.35,31.32,31.35,339787.0,23.9398,23.9474,23.9245,23.9474,339787.0
2016-01-06 10:15:00,31.35,31.36,31.33,31.35,409444.0,23.9474,23.955,23.9321,23.9474,409444.0
2016-01-06 10:20:00,31.35,31.39,31.34,31.38,280967.0,23.9474,23.978,23.9398,23.9703,280967.0
2016-01-06 10:25:00,31.37,31.41,31.35,31.41,667746.0,23.9627,23.9932,23.9474,23.9932,667746.0
2016-01-06 10:30:00,31.41,31.41,31.34,31.36,167051.0,23.9932,23.9932,23.9398,23.955,167051.0
2016-01-06 10:35:00,31.36,31.37,31.32,31.33,38997.0,23.955,23.9627,23.9245,23.9321,38997.0
2016-01-06 10:40:00,31.32,31.33,31.31,31.32,55333.0,23.9245,23.9321,23.9169,23.9245,55333.0
2016-01-06 10:45:00,31.32,31.32,31.27,31.31,383059.0,23.9245,23.9245,23.8863,23.9169,383059.0
2016-01-06 10:50:00,31.31,31.31,31.29,31.31,154896.0,23.9169,23.9169,23.9016,23.9169,154896.0
2016-01-06 10:55:00,31.31,31.35,31.3,31.35,229943.0,23.9169,23.9474,23.9092,23.9474,229943.0
2016-01-06 11:00:00,31.34,31.4,31.34,31.4,125909.0,23.9398,23.9856,23.9398,23.9856,125909.0
2016-01-06 11:05:00,31.4,31.4,31.37,31.38,124944.0,23.9856,23.9856,23.9627,23.9703,124944.0
2016-01-06 11:10:00,31.38,31.38,31.36,31.38,103037.0,23.9703,23.9703,23.955,23.9703,103037.0
2016-01-06 11:15:00,31.38,31.4,31.36,31.39,108770.0,23.9703,23.9856,23.955,23.978,108770.0
2016-01-06 11:20:00,31.39,31.45,31.39,31.44,169997.0,23.978,24.0238,23.978,24.0162,169997.0
2016-01-06 11:25:00,31.44,31.44,31.41,31.42,146203.0,24.0162,24.0162,23.9932,24.0009,146203.0
2016-01-06 11:30:00,31.42,31.43,31.4,31.43,151885.0,24.0009,24.0085,23.9856,24.0085,151885.0
2016-01-06 11:35:00,31.43,31.45,31.42,31.44,157096.0,24.0085,24.0238,24.0009,24.0162,157096.0
2016-01-06 11:40:00,31.44,31.47,31.41,31.41,87801.0,24.0162,24.0391,23.9932,23.9932,87801.0
2016-01-06 11:45:00,31.42,31.43,31.41,31.42,63881.0,24.0009,24.0085,23.9932,24.0009,63881.0
2016-01-06 11:50:00,31.41,31.43,31.4,31.42,80436.0,23.9932,24.0085,23.9856,24.0009,80436.0
2016-01-06 11:55:00,31.42,31.42,31.38,31.38,164035.0,24.0009,24.0009,23.9703,23.9703,164035.0
2016-01-06 12:00:00,31.39,31.4,31.35,31.38,357384.0,23.978,23.9856,23.9474,23.9703,357384.0
2016-01-06 12:05:00,31.37,31.39,31.36,31.37,184415.0,23.9627,23.978,23.955,23.9627,184415.0
2016-01-06 12:10:00,31.38,31.39,31.36,31.39,247726.0,23.9703,23.978,23.955,23.978,247726.0
2016-01-06 12:15:00,31.39,31.4,31.37,31.38,116003.0,23.978,23.9856,23.9627,23.9703,116003.0
2016-01-06 12:20:00,31.38,31.39,31.36,31.38,129371.0,23.9703,23.978,23.955,23.9703,129371.0
2016-01-06 12:25:00,31.38,31.39,31.36,31.38,138317.0,23.9703,23.978,23.955,23.9703,138317.0
2016-01-06 12:30:00,31.38,31.38,31.35,31.36,240693.0,23.9703,23.9703,23.9474,23.955,240693.0
2016-01-06 12:35:00,31.36,31.42,31.35,31.41,331880.0,23.955,24.0009,23.9474,23.9932,331880.0
2016-01-06 12:40:00,31.41,31.41,31.38,31.38,159278.0,23.9932,23.9932,23.9703,23.9703,159278.0
2016-01-06 12:45:00,31.39,31.4,31.37,31.37,232211.0,23.978,23.9856,23.9627,23.9627,232211.0
2016-01-06 12:50:00,31.38,31.39,31.35,31.36,124714.0,23.9703,23.978,23.9474,23.955,124714.0
2016-01-06 12:55:00,31.36,31.36,31.33,31.33,153449.0,23.955,23.955,23.9321,23.9321,153449.0
2016-01-06 13:00:00,31.33,31.35,31.33,31.35,206378.0,23.9321,23.9474,23.9321,23.9474,206378.0
2016-01-06 13:05:00,31.34,31.36,31.3,31.31,275941.0,23.9398,23.955,23.9092,23.9169,275941.0
2016-01-06 13:10:00,31.3,31.32,31.28,31.29,788102.0,23.9092,23.9245,23.8939,23.9016,788102.0
2016-01-06 13:15:00,31.28,31.29,31.27,31.27,99751.0,23.8939,23.9016,23.8863,23.8863,99751.0
2016-01-06 13:20:00,31.27,31.29,31.26,31.29,325948.0,23.8863,23.9016,23.8787,23.9016,325948.0
2016-01-06 13:25:00,31.29,31.31,31.28,31.31,142126.0,23.9016,23.9169,23.8939,23.9169,142126.0
2016-01-06 13:30:00,31.31,31.31,31.29,31.3,80621.0,23.9169,23.9169,23.9016,23.9092,80621.0
2016-01-06 13:35:00,31.29,31.33,31.29,31.31,211037.0,23.9016,23.9321,23.9016,23.9169,211037.0
2016-01-06 13:40:00,31.32,31.32,31.29,31.3,86932.0,23.9245,23.9245,23.9016,23.9092,86932.0
2016-01-06 13:45:00,31.29,31.3,31.27,31.28,175937.0,23.9016,23.9092,23.8863,23.8939,175937.0
2016-01-06 13:50:00,31.27,31.3,31.26,31.29,109853.0,23.8863,23.9092,23.8787,23.9016,109853.0
2016-01-06 13:55:00,31.29,31.3,31.27,31.27,74296.0,23.9016,23.9092,23.8863,23.8863,74296.0
2016-01-06 14:00:00,31.28,31.33,31.26,31.33,338577.0,23.8939,23.9321,23.8787,23.9321,338577.0
2016-01-06 14:05:00,31.33,31.38,31.3,31.38,181257.0,23.9321,23.9703,23.9092,23.9703,181257.0
2016-01-06 14:10:00,31.37,31.39,31.34,31.37,252990.0,23.9627,23.978,23.9398,23.9627,252990.0
2016-01-06 14:15:00,31.37,31.39,31.35,31.36,138936.0,23.9627,23.978,23.9474,23.955,138936.0
2016-01-06 14:20:00,31.36,31.37,31.32,31.33,227610.0,23.955,23.9627,23.9245,23.9321,227610.0
2016-01-06 14:25:00,31.33,31.33,31.3,31.31,162701.0,23.9321,23.9321,23.9092,23.9169,162701.0
2016-01-06 14:30:00,31.31,31.32,31.29,31.31,176224.0,23.9169,23.9245,23.9016,23.9169,176224.0
2016-01-06 14:35:00,31.32,31.33,31.28,31.29,228010.0,23.9245,23.9321,23.8939,23.9016,228010.0
2016-01-06 14:40:00,31.29,31.29,31.21,31.23,210297.0,23.9016,23.9016,23.8405,23.8557,210297.0
2016-01-06 14:45:00,31.24,31.24,31.2,31.21,221399.0,23.8634,23.8634,23.8328,23.8405,221399.0
2016-01-06 14:50:00,31.2,31.21,31.19,31.2,87848.0,23.8328,23.8405,23.8252,23.8328,87848.0
2016-01-06 14:55:00,31.2,31.2,31.15,31.17,307336.0,23.8328,23.8328,23.7946,23.8099,307336.0
2016-01-06 15:00:00,31.16,31.18,31.15,31.18,281049.0,23.8023,23.8176,23.7946,23.8176,281049.0
2016-01-06 15:05:00,31.19,31.2,31.17,31.18,365848.0,23.8252,23.8328,23.8099,23.8176,365848.0
2016-01-06 15:10:00,31.19,31.21,31.18,31.21,134695.0,23.8252,23.8405,23.8176,23.8405,134695.0
2016-01-06 15:15:00,31.2,31.24,31.2,31.24,259638.0,23.8328,23.8634,23.8328,23.8634,259638.0
2016-01-06 15:20:00,31.24,31.24,31.22,31.24,136612.0,23.8634,23.8634,23.8481,23.8634,136612.0
2016-01-06 15:25:00,31.23,31.27,31.22,31.26,197780.0,23.8557,23.8863,23.8481,23.8787,197780.0
2016-01-06 15:30:00,31.27,31.29,31.26,31.29,353390.0,23.8863,23.9016,23.8787,23.9016,353390.0
2016-01-06 15:35:00,31.28,31.31,31.27,31.31,318475.0,23.8939,23.9169,23.8863,23.9169,318475.0
2016-01-06 15:40:00,31.3,31.31,31.27,31.29,198528.0,23.9092,23.9169,23.8863,23.9016,198528.0
2016-01-06 15:45:00,31.29,31.29,31.26,31.28,135946.0,23.9016,23.9016,23.8787,23.8939,135946.0
2016-01-06 15:50:00,31.29,31.29,31.23,31.25,302336.0,23.9016,23.9016,23.8557,23.871,302336.0
2016-01-06 15:55:00,31.26,31.28,31.24,31.28,470621.0,23.8787,23.8939,23.8634,23.8939,470621.0
2016-01-07 09:30:00,30.48,30.48,30.34,30.34,1066399.0,23.2828,23.2828,23.1759,23.1759,1066399.0
2016-01-07 09:35:00,30.34,30.53,30.34,30.52,373832.0,23.1759,23.321,23.1759,23.3134,373832.0
2016-01-07 09:40:00,30.52,30.61,30.52,30.58,955725.0,23.3134,23.3821,23.3134,23.3592,955725.0
2016-01-07 09:45:00,30.57,30.65,30.55,30.64,363836.0,23.3516,23.4127,23.3363,23.4051,363836.0
2016-01-07 09:50:00,30.65,30.69,30.61,30.62,755321.0,23.4127,23.4433,23.3821,23.3898,755321.0
2016-01-07 09:55:00,30.61,30.62,30.57,30.6,309909.0,23.3821,23.3898,23.3516,23.3745,309909.0
2016-01-07 10:00:00,30.59,30.6,30.55,30.56,367262.0,23.3669,23.3745,23.3363,23.344,367262.0
2016-01-07 10:05:00,30.55,30.55,30.51,30.54,451483.0,23.3363,23.3363,23.3058,23.3287,451483.0
2016-01-07 10:10:00,30.53,30.56,30.49,30.55,238187.0,23.321,23.344,23.2905,23.3363,238187.0
2016-01-07 10:15:00,30.55,30.6,30.54,30.59,253810.0,23.3363,23.3745,23.3287,23.3669,253810.0
2016-01-07 10:20:00,30.6,30.61,30.53,30.53,300460.0,23.3745,23.3821,23.321,23.321,300460.0
2016-01-07 10:25:00,30.54,30.58,30.53,30.56,499538.0,23.3287,23.3592,23.321,23.344,499538.0
2016-01-07 10:30:00,30.55,30.67,30.55,30.67,367453.0,23.3363,23.428,23.3363,23.428,367453.0
2016-01-07 10:35:00,30.67,30.7,30.64,30.69,209786.0,23.428,23.4509,23.4051,23.4433,209786.0
2016-01-07 10:40:00,30.69,30.71,30.67,30.68,275754.0,23.4433,23.4585,23.428,23.4356,275754.0
2016-01-07 10:45:00,30.68,30.73,30.66,30.72,220527.0,23.4356,23.4738,23.4203,23.4662,220527.0
2016-01-07 10:50:00,30.72,30.8,30.7,30.79,361682.0,23.4662,23.5273,23.4509,23.5196,361682.0
2016-01-07 10:55:00,30.79,30.86,30.78,30.85,486857.0,23.5196,23.5731,23.512,23.5655,486857.0
2016-01-07 11:00:00,30.85,30.87,30.81,30.82,555428.0,23.5655,23.5808,23.5349,23.5426,555428.0
2016-01-07 11:05:00,30.82,30.85,30.81,30.82,426538.0,23.5426,23.5655,23.5349,23.5426,426538.0
2016-01-07 11:10:00,30.81,30.82,30.76,30.77,460517.0,23.5349,23.5426,23.4967,23.5044,460517.0
2016-01-07 11:15:00,30.77,30.8,30.76,30.78,477451.0,23.5044,23.5273,23.4967,23.512,477451.0
2016-01-07 11:20:00,30.79,30.81,30.76,30.79,408752.0,23.5196,23.5349,23.4967,23.5196,408752.0
2016-01-07 11:25:00,30.79,30.82,30.77,30.81,224717.0,23.5196,23.5426,23.5044,23.5349,224717.0
2016-01-07 11:30:00,30.81,30.82,30.75,30.75,325961.0,23.5349,23.5426,23.4891,23.4891,325961.0
2016-01-07 11:35:00,30.76,30.78,30.74,30.77,267930.0,23.4967,23.512,23.4814,23.5044,267930.0
2016-01-07 11:40:00,30.76,30.77,30.71,30.74,251322.0,23.4967,23.5044,23.4585,23.4814,251322.0
2016-01-07 11:45:00,30.74,30.74,30.66,30.68,200962.0,23.4814,23.4814,23.4203,23.4356,200962.0
2016-01-07 11:50:00,30.67,30.69,30.65,30.66,146968.0,23.428,23.4433,23.4127,23.4203,146968.0
2016-01-07 11:55:00,30.66,30.67,30.64,30.65,258492.0,23.4203,23.428,23.4051,23.4127,258492.0
2016-01-07 12:00:00,30.65,30.67,30.63,30.67,105708.0,23.4127,23.428,23.3974,23.428,105708.0
2016-01-07 12:05:00,30.66,30.67,30.63,30.64,170374.0,23.4203,23.428,23.3974,23.4051,170374.0
2016-01-07 12:10:00,30.64,30.66,30.62,30.63,147350.0,23.4051,23.4203,23.3898,23.3974,147350.0
2016-01-07 12:15:00,30.63,30.68,30.63,30.64,147931.0,23.3974,23.4356,23.3974,23.4051,147931.0
2016-01-07 12:20:00,30.65,30.66,30.63,30.63,72095.0,23.4127,23.4203,23.3974,23.3974,72095.0
2016-01-07 12:25:00,30.64,30.64,30.61,30.62,152564.0,23.4051,23.4051,23.3821,23.3898,152564.0
2016-01-07 12:30:00,30.62,30.64,30.61,30.62,208071.0,23.3898,23.4051,23.3821,23.3898,208071.0
2016-01-07 12:35:00,30.62,30.63,30.55,30.56,574835.0,23.3898,23.3974,23.3363,23.344,574835.0
2016-01-07 12:40:00,30.56,30.58,30.56,30.58,94973.0,23.344,23.3592,23.344,23.3592,94973.0
2016-01-07 12:45:00,30.58,30.61,30.57,30.6,144631.0,23.3592,23.3821,23.3516,23.3745,144631.0
2016-01-07 12:50:00,30.6,30.6,30.58,30.58,180457.0,23.3745,23.3745,23.3592,23.3592,180457.0
2016-01-07 12:55:00,30.58,30.59,30.54,30.55,321248.0,23.3592,23.3669,23.3287,23.3363,321248.0
2016-01-07 13:00:00,30.55,30.57,30.51,30.52,203142.0,23.3363,23.3516,23.3058,23.3134,203142.0
2016-01-07 13:05:00,30.52,30.53,30.5,30.51,161714.0,23.3134,23.321,23.2981,23.3058,161714.0
2016-01-07 13:10:00,30.51,30.52,30.46,30.5,318437.0,23.3058,23.3134,23.2676,23.2981,318437.0
2016-01-07 13:15:00,30.49,30.5,30.44,30.44,158195.0,23.2905,23.2981,23.2523,23.2523,158195.0
2016-01-07 13:20:00,30.44,30.47,30.42,30.46,402683.0,23.2523,23.2752,23.237,23.2676,402683.0
2016-01-07 13:25:00,30.46,30.53,30.46,30.49,243637.0,23.2676,23.321,23.2676,23.2905,243637.0
2016-01-07 13:30:00,30.49,30.5,30.41,30.43,267776.0,23.2905,23.2981,23.2294,23.2446,267776.0
2016-01-07 13:35:00,30.44,30.45,30.34,30.36,259039.0,23.2523,23.2599,23.1759,23.1912,259039.0
2016-01-07 13:40:00,30.36,30.38,30.32,30.36,190434.0,23.1912,23.2065,23.1606,23.1912,190434.0
2016-01-07 13:45:00,30.36,30.41,30.36,30.4,234493.0,23.1912,23.2294,23.1912,23.2217,234493.0
2016-01-07 13:50:00,30.4,30.42,30.39,30.4,159368.0,23.2217,23.237,23.2141,23.2217,159368.0
2016-01-07 13:55:00,30.41,30.42,30.34,30.35,293121.0,23.2294,23.237,23.1759,23.1835,293121.0
2016-01-07 14:00:00,30.35,30.36,30.31,30.34,194292.0,23.1835,23.1912,23.153,23.1759,194292.0
2016-01-07 14:05:00,30.33,30.35,30.3,30.31,758101.0,23.1683,23.1835,23.1453,23.153,758101.0
2016-01-07 14:10:00,30.31,30.36,30.3,30.32,484612.0,23.153,23.1912,23.1453,23.1606,484612.0
2016-01-07 14:15:00,30.32,30.35,30.31,30.35,263846.0,23.1606,23.1835,23.153,23.1835,263846.0
2016-01-07 14:20:00,30.35,30.37,30.34,30.34,158236.0,23.1835,23.1988,23.1759,23.1759,158236.0
2016-01-07 14:25:00,30.34,30.35,30.31,30.32,201202.0,23.1759,23.1835,23.153,23.1606,201202.0
2016-01-07 14:30:00,30.33,30.35,30.28,30.32,470423.0,23.1683,23.1835,23.1301,23.1606,470423.0
2016-01-07 14:35:00,30.32,30.38,30.32,30.34,323305.0,23.1606,23.2065,23.1606,23.1759,323305.0
2016-01-07 14:40:00,30.34,30.4,30.33,30.39,231941.0,23.1759,23.2217,23.1683,23.2141,231941.0
2016-01-07 14:45:00,30.39,30.42,30.37,30.41,438650.0,23.2141,23.237,23.1988,23.2294,438650.0
2016-01-07 14:50:00,30.41,30.43,30.37,30.38,320961.0,23.2294,23.2446,23.1988,23.2065,320961.0
2016-01-07 14:55:00,30.37,30.39,30.31,30.32,215629.0,23.1988,23.2141,23.153,23.1606,215629.0
2016-01-07 15:00:00,30.32,30.33,30.27,30.29,285908.0,23.1606,23.1683,23.1224,23.1377,285908.0
2016-01-07 15:05:00,30.3,30.34,30.29,30.34,294465.0,23.1453,23.1759,23.1377,23.1759,294465.0
2016-01-07 15:10:00,30.34,30.37,30.29,30.31,255814.0,23.1759,23.1988,23.1377,23.153,255814.0
2016-01-07 15:15:00,30.32,30.34,30.28,30.3,301692.0,23.1606,23.1759,23.1301,23.1453,301692.0
2016-01-07 15:20:00,30.3,30.31,30.26,30.29,1078100.0,23.1453,23.153,23.1148,23.1377,1078100.0
2016-01-07 15:25:00,30.28,30.29,30.25,30.26,270305.0,23.1301,23.1377,23.1072,23.1148,270305.0
2016-01-07 15:30:00,30.26,30.33,30.25,30.33,714776.0,23.1148,23.1683,23.1072,23.1683,714776.0
2016-01-07 15:35:00,30.33,30.36,30.3,30.33,387920.0,23.1683,23.1912,23.1453,23.1683,387920.0
2016-01-07 15:40:00,30.34,30.34,30.28,30.29,356663.0,23.1759,23.1759,23.1301,23.1377,356663.0
2016-01-07 15:45:00,30.28,30.36,30.27,30.35,629507.0,23.1301,23.1912,23.1224,23.1835,629507.0
2016-01-07 15:50:00,30.34,30.35,30.29,30.31,648915.0,23.1759,23.1835,23.1377,23.153,648915.0
2016-01-07 15:55:00,30.31,30.33,30.25,30.26,1736051.0,23.153,23.1683,23.1072,23.1148,1736051.0
2016-01-08 09:30:00,30.48,30.58,30.46,30.56,1420946.0,23.2828,23.3592,23.2676,23.344,1420946.0
2016-01-08 09:35:00,30.57,30.57,30.46,30.48,1163398.0,23.3516,23.3516,23.2676,23.2828,1163398.0
2016-01-08 09:40:00,30.47,30.5,30.42,30.42,701041.0,23.2752,23.2981,23.237,23.237,701041.0
2016-01-08 09:45:00,30.42,30.45,30.4,30.42,466122.0,23.237,23.2599,23.2217,23.237,466122.0
2016-01-08 09:50:00,30.42,30.43,30.39,30.4,540706.0,23.237,23.2446,23.2141,23.2217,540706.0
2016-01-08 09:55:00,30.4,30.43,30.39,30.41,830331.0,23.2217,23.2446,23.2141,23.2294,830331.0
2016-01-08 10:00:00,30.4,30.41,30.33,30.33,944979.0,23.2217,23.2294,23.1683,23.1683,944979.0
2016-01-08 10:05:00,30.33,30.35,30.31,30.31,380573.0,23.1683,23.1835,23.153,23.153,380573.0
2016-01-08 10:10:00,30.31,30.32,30.24,30.26,1116522.0,23.153,23.1606,23.0995,23.1148,1116522.0
2016-01-08 10:15:00,30.26,30.31,30.25,30.26,495474.0,23.1148,23.153,23.1072,23.1148,495474.0
2016-01-08 10:20:00,30.26,30.28,30.24,30.27,268980.0,23.1148,23.1301,23.0995,23.1224,268980.0
2016-01-08 10:25:00,30.27,30.33,30.26,30.3,520113.0,23.1224,23.1683,23.1148,23.1453,520113.0
2016-01-08 10:30:00,30.31,30.33,30.3,30.32,250930.0,23.153,23.1683,23.1453,23.1606,250930.0
2016-01-08 10:35:00,30.32,30.32,30.25,30.27,195157.0,23.1606,23.1606,23.1072,23.1224,195157.0
2016-01-08 10:40:00,30.27,30.27,30.24,30.25,230563.0,23.1224,23.1224,23.0995,23.1072,230563.0
2016-01-08 10:45:00,30.25,30.33,30.24,30.31,217305.0,23.1072,23.1683,23.0995,23.153,217305.0
2016-01-08 10:50:00,30.31,30.31,30.24,30.24,210027.0,23.153,23.153,23.0995,23.0995,210027.0
2016-01-08 10:55:00,30.24,30.26,30.2,30.22,720443.0,23.0995,23.1148,23.069,23.0842,720443.0
2016-01-08 11:00:00,30.23,30.26,30.23,30.25,508866.0,23.0919,23.1148,23.0919,23.1072,508866.0
2016-01-08 11:05:00,30.25,30.26,30.21,30.24,223629.0,23.1072,23.1148,23.0766,23.0995,223629.0
2016-01-08 11:10:00,30.24,30.24,30.19,30.2,219165.0,23.0995,23.0995,23.0613,23.069,219165.0
2016-01-08 11:15:00,30.2,30.2,30.16,30.16,254127.0,23.069,23.069,23.0384,23.0384,254127.0
2016-01-08 11:20:00,30.16,30.17,30.13,30.14,195694.0,23.0384,23.046,23.0155,23.0231,195694.0
2016-01-08 11:25:00,30.15,30.15,30.11,30.12,265256.0,23.0308,23.0308,23.0002,23.0078,265256.0
2016-01-08 11:30:00,30.12,30.12,30.05,30.07,681356.0,23.0078,23.0078,22.9544,22.9697,681356.0
2016-01-08 11:35:00,30.06,30.11,30.05,30.11,253607.0,22.962,23.0002,22.9544,23.0002,253607.0
2016-01-08 11:40:00,30.11,30.14,30.08,30.14,532504.0,23.0002,23.0231,22.9773,23.0231,532504.0
2016-01-08 11:45:00,30.14,30.17,30.13,30.17,213955.0,23.0231,23.046,23.0155,23.046,213955.0
2016-01-08 11:50:00,30.16,30.21,30.15,30.21,211259.0,23.0384,23.0766,23.0308,23.0766,211259.0
2016-01-08 11:55:00,30.2,30.25,30.2,30.24,238909.0,23.069,23.1072,23.069,23.0995,238909.0
2016-01-08 12:00:00,30.24,30.29,30.22,30.23,161776.0,23.0995,23.1377,23.0842,23.0919,161776.0
2016-01-08 12:05:00,30.24,30.28,30.23,30.28,207844.0,23.0995,23.1301,23.0919,23.1301,207844.0
2016-01-08 12:10:00,30.28,30.28,30.25,30.27,113100.0,23.1301,23.1301,23.1072,23.1224,113100.0
2016-01-08 12:15:00,30.27,30.31,30.26,30.31,118984.0,23.1224,23.153,23.1148,23.153,118984.0
2016-01-08 12:20:00,30.3,30.34,30.29,30.33,189250.0,23.1453,23.1759,23.1377,23.1683,189250.0
2016-01-08 12:25:00,30.33,30.35,30.32,30.34,123161.0,23.1683,23.1835,23.1606,23.1759,123161.0
2016-01-08 12:30:00,30.34,30.34,30.28,30.28,94984.0,23.1759,23.1759,23.1301,23.1301,94984.0
2016-01-08 12:35:00,30.29,30.31,30.26,30.27,153926.0,23.1377,23.153,23.1148,23.1224,153926.0
2016-01-08 12:40:00,30.26,30.28,30.25,30.26,160868.0,23.1148,23.1301,23.1072,23.1148,160868.0
2016-01-08 12:45:00,30.26,30.3,30.25,30.29,128298.0,23.1148,23.1453,23.1072,23.1377,128298.0
2016-01-08 12:50:00,30.29,30.29,30.25,30.27,72273.0,23.1377,23.1377,23.1072,23.1224,72273.0
2016-01-08 12:55:00,30.28,30.28,30.25,30.26,109767.0,23.1301,23.1301,23.1072,23.1148,109767.0
2016-01-08 13:00:00,30.25,30.29,30.25,30.26,150089.0,23.1072,23.1377,23.1072,23.1148,150089.0
2016-01-08 13:05:00,30.27,30.27,30.19,30.2,89973.0,23.1224,23.1224,23.0613,23.069,89973.0
2016-01-08 13:10:00,30.2,30.21,30.19,30.21,157542.0,23.069,23.0766,23.0613,23.0766,157542.0
2016-01-08 13:15:00,30.2,30.23,30.18,30.23,125459.0,23.069,23.0919,23.0537,23.0919,125459.0
2016-01-08 13:20:00,30.22,30.23,30.16,30.18,195810.0,23.0842,23.0919,23.0384,23.0537,195810.0
2016-01-08 13:25:00,30.17,30.2,30.15,30.19,304053.0,23.046,23.069,23.0308,23.0613,304053.0
2016-01-08 13:30:00,30.19,30.23,30.18,30.23,243193.0,23.0613,23.0919,23.0537,23.0919,243193.0
2016-01-08 13:35:00,30.23,30.27,30.22,30.26,168757.0,23.0919,23.1224,23.0842,23.1148,168757.0
2016-01-08 13:40:00,30.26,30.27,30.23,30.24,132507.0,23.1148,23.1224,23.0919,23.0995,132507.0
2016-01-08 13:45:00,30.23,30.24,30.2,30.21,142958.0,23.0919,23.0995,23.069,23.0766,142958.0
2016-01-08 13:50:00,30.21,30.23,30.2,30.21,176646.0,23.0766,23.0919,23.069,23.0766,176646.0
2016-01-08 13:55:00,30.22,30.23,30.18,30.19,82589.0,23.0842,23.0919,23.0537,23.0613,82589.0
2016-01-08 14:00:00,30.19,30.26,30.18,30.25,245735.0,23.0613,23.1148,23.0537,23.1072,245735.0
2016-01-08 14:05:00,30.25,30.26,30.24,30.25,146245.0,23.1072,23.1148,23.0995,23.1072,146245.0
2016-01-08 14:10:00,30.26,30.26,30.19,30.2,186351.0,23.1148,23.1148,23.0613,23.069,186351.0
2016-01-08 14:15:00,30.19,30.27,30.17,30.27,2626134.0,23.0613,23.1224,23.046,23.1224,2626134.0
2016-01-08 14:20:00,30.26,30.27,30.23,30.23,243236.0,23.1148,23.1224,23.0919,23.0919,243236.0
2016-01-08 14:25:00,30.23,30.24,30.2,30.21,110450.0,23.0919,23.0995,23.069,23.0766,110450.0
2016-01-08 14:30:00,30.2,30.23,30.2,30.2,298147.0,23.069,23.0919,23.069,23.069,298147.0
2016-01-08 14:35:00,30.2,30.21,30.17,30.17,321985.0,23.069,23.0766,23.046,23.046,321985.0
2016-01-08 14:40:00,30.17,30.24,30.15,30.24,269538.0,23.046,23.0995,23.0308,23.0995,269538.0
2016-01-08 14:45:00,30.23,30.24,30.21,30.22,457810.0,23.0919,23.0995,23.0766,23.0842,457810.0
2016-01-08 14:50:00,30.22,30.23,30.18,30.22,786504.0,23.0842,23.0919,23.0537,23.0842,786504.0
2016-01-08 14:55:00,30.22,30.22,30.16,30.17,519029.0,23.0842,23.0842,23.0384,23.046,519029.0
2016-01-08 15:00:00,30.17,30.19,30.15,30.18,836908.0,23.046,23.0613,23.0308,23.0537,836908.0
2016-01-08 15:05:00,30.17,30.19,30.16,30.17,315995.0,23.046,23.0613,23.0384,23.046,315995.0
2016-01-08 15:10:00,30.18,30.18,30.13,30.17,468441.0,23.0537,23.0537,23.0155,23.046,468441.0
2016-01-08 15:15:00,30.17,30.2,30.13,30.13,429589.0,23.046,23.069,23.0155,23.0155,429589.0
2016-01-08 15:20:00,30.14,30.16,30.12,30.15,365308.0,23.0231,23.0384,23.0078,23.0308,365308.0
2016-01-08 15:25:00,30.14,30.16,30.1,30.11,407927.0,23.0231,23.0384,22.9926,23.0002,407927.0
2016-01-08 15:30:00,30.11,30.11,30.06,30.08,492364.0,23.0002,23.0002,22.962,22.9773,492364.0
2016-01-08 15:35:00,30.08,30.09,30.05,30.07,442970.0,22.9773,22.9849,22.9544,22.9697,442970.0
2016-01-08 15:40:00,30.07,30.09,30.04,30.07,469540.0,22.9697,22.9849,22.9467,22.9697,469540.0
2016-01-08 15:45:00,30.06,30.07,30.0,30.01,511682.0,22.962,22.9697,22.9162,22.9238,511682.0
2016-01-08 15:50:00,30.01,30.02,29.97,29.98,1020249.0,22.9238,22.9315,22.8933,22.9009,1020249.0
2016-01-08 15:55:00,29.98,30.0,29.96,29.98,668476.0,22.9009,22.9162,22.8856,22.9009,668476.0
2016-01-11 09:30:00,30.16,30.22,30.16,30.2,607186.0,23.0384,23.0842,23.0384,23.069,607186.0
2016-01-11 09:35:00,30.2,30.2,30.07,30.1,310731.0,23.069,23.069,22.9697,22.9926,310731.0
2016-01-11 09:40:00,30.09,30.11,30.05,30.08,351732.0,22.9849,23.0002,22.9544,22.9773,351732.0
2016-01-11 09:45:00,30.08,30.09,30.04,30.05,280119.0,22.9773,22.9849,22.9467,22.9544,280119.0
2016-01-11 09:50:00,30.05,30.05,30.02,30.03,143626.0,22.9544,22.9544,22.9315,22.9391,143626.0
2016-01-11 09:55:00,30.03,30.03,30.0,30.01,725664.0,22.9391,22.9391,22.9162,22.9238,725664.0
2016-01-11 10:00:00,30.01,30.04,29.99,30.03,276967.0,22.9238,22.9467,22.9085,22.9391,276967.0
2016-01-11 10:05:00,30.02,30.03,29.99,30.02,551259.0,22.9315,22.9391,22.9085,22.9315,551259.0
2016-01-11 10:10:00,30.01,30.04,29.99,29.99,304061.0,22.9238,22.9467,22.9085,22.9085,304061.0
2016-01-11 10:15:00,29.99,30.0,29.94,29.96,282340.0,22.9085,22.9162,22.8704,22.8856,282340.0
2016-01-11 10:20:00,29.95,29.98,29.94,29.97,183849.0,22.878,22.9009,22.8704,22.8933,183849.0
2016-01-11 10:25:00,29.97,29.98,29.94,29.96,232539.0,22.8933,22.9009,22.8704,22.8856,232539.0
2016-01-11 10:30:00,29.97,30.04,29.96,30.03,160059.0,22.8933,22.9467,22.8856,22.9391,160059.0
2016-01-11 10:35:00,30.04,30.05,29.99,30.0,205555.0,22.9467,22.9544,22.9085,22.9162,205555.0
2016-01-11 10:40:00,30.0,30.02,29.97,30.01,273339.0,22.9162,22.9315,22.8933,22.9238,273339.0
2016-01-11 10:45:00,30.01,30.01,29.93,29.95,281531.0,22.9238,22.9238,22.8627,22.878,281531.0
2016-01-11 10:50:00,29.96,29.96,29.87,29.89,181255.0,22.8856,22.8856,22.8169,22.8322,181255.0
2016-01-11 10:55:00,29.89,29.9,29.83,29.84,219050.0,22.8322,22.8398,22.7863,22.794,219050.0
2016-01-11 11:00:00,29.85,29.85,29.81,29.82,219142.0,22.8016,22.8016,22.771,22.7787,219142.0
2016-01-11 11:05:00,29.82,29.83,29.79,29.81,618899.0,22.7787,22.7863,22.7558,22.771,618899.0
2016-01-11 11:10:00,29.81,29.84,29.8,29.84,594063.0,22.771,22.794,22.7634,22.794,594063.0
2016-01-11 11:15:00,29.83,29.88,29.82,29.87,271927.0,22.7863,22.8245,22.7787,22.8169,271927.0
2016-01-11 11:20:00,29.87,29.87,29.83,29.85,294707.0,22.8169,22.8169,22.7863,22.8016,294707.0
2016-01-11 11:25:00,29.85,29.88,29.84,29.87,198348.0,22.8016,22.8245,22.794,22.8169,198348.0
2016-01-11 11:30:00,29.87,29.87,29.82,29.84,194306.0,22.8169,22.8169,22.7787,22.794,194306.0
2016-01-11 11:35:00,29.83,29.9,29.83,29.87,365857.0,22.7863,22.8398,22.7863,22.8169,365857.0
2016-01-11 11:40:00,29.88,29.92,29.87,29.87,224659.0,22.8245,22.8551,22.8169,22.8169,224659.0
2016-01-11 11:45:00,29.88,29.91,29.87,29.9,217161.0,22.8245,22.8474,22.8169,22.8398,217161.0
2016-01-11 11:50:00,29.9,29.96,29.89,29.95,256334.0,22.8398,22.8856,22.8322,22.878,256334.0
2016-01-11 11:55:00,29.96,29.96,29.92,29.94,127149.0,22.8856,22.8856,22.8551,22.8704,127149.0
2016-01-11 12:00:00,29.94,29.95,29.91,29.91,207342.0,22.8704,22.878,22.8474,22.8474,207342.0
2016-01-11 12:05:00,29.92,29.92,29.89,29.9,121587.0,22.8551,22.8551,22.8322,22.8398,121587.0
2016-01-11 12:10:00,29.91,29.93,29.88,29.89,243865.0,22.8474,22.8627,22.8245,22.8322,243865.0
2016-01-11 12:15:00,29.89,29.9,29.84,29.86,150444.0,22.8322,22.8398,22.794,22.8092,150444.0
2016-01-11 12:20:00,29.86,29.86,29.83,29.85,184475.0,22.8092,22.8092,22.7863,22.8016,184475.0
2016-01-11 12:25:00,29.85,29.85,29.81,29.83,142046.0,22.8016,22.8016,22.771,22.7863,142046.0
2016-01-11 12:30:00,29.83,29.86,29.83,29.85,229053.0,22.7863,22.8092,22.7863,22.8016,229053.0
2016-01-11 12:35:00,29.85,29.87,29.82,29.83,112865.0,22.8016,22.8169,22.7787,22.7863,112865.0
2016-01-11 12:40:00,29.83,29.85,29.79,29.85,267369.0,22.7863,22.8016,22.7558,22.8016,267369.0
2016-01-11 12:45:00,29.85,29.85,29.82,29.83,68514.0,22.8016,22.8016,22.7787,22.7863,68514.0
2016-01-11 12:50:00,29.84,29.86,29.81,29.81,113179.0,22.794,22.8092,22.771,22.771,113179.0
2016-01-11 12:55:00,29.81,29.85,29.81,29.84,108909.0,22.771,22.8016,22.771,22.794,108909.0
2016-01-11 13:00:00,29.84,29.86,29.83,29.86,256439.0,22.794,22.8092,22.7863,22.8092,256439.0
2016-01-11 13:05:00,29.85,29.85,29.8,29.81,152158.0,22.8016,22.8016,22.7634,22.771,152158.0
2016-01-11 13:10:00,29.82,29.83,29.75,29.75,230700.0,22.7787,22.7863,22.7252,22.7252,230700.0
2016-01-11 13:15:00,29.75,29.81,29.75,29.8,101204.0,22.7252,22.771,22.7252,22.7634,101204.0
2016-01-11 13:20:00,29.8,29.81,29.77,29.78,141969.0,22.7634,22.771,22.7405,22.7481,141969.0
2016-01-11 13:25:00,29.78,29.78,29.73,29.74,221086.0,22.7481,22.7481,22.7099,22.7176,221086.0
2016-01-11 13:30:00,29.74,29.77,29.72,29.73,356607.0,22.7176,22.7405,22.7023,22.7099,356607.0
2016-01-11 13:35:00,29.73,29.75,29.69,29.71,144735.0,22.7099,22.7252,22.6794,22.6947,144735.0
2016-01-11 13:40:00,29.71,29.72,29.66,29.67,663019.0,22.6947,22.7023,22.6565,22.6641,663019.0
2016-01-11 13:45:00,29.67,29.68,29.63,29.64,362957.0,22.6641,22.6717,22.6335,22.6412,362957.0
2016-01-11 13:50:00,29.64,29.66,29.61,29.65,334386.0,22.6412,22.6565,22.6183,22.6488,334386.0
2016-01-11 13:55:00,29.66,29.67,29.65,29.66,210713.0,22.6565,22.6641,22.6488,22.6565,210713.0
2016-01-11 14:00:00,29.66,29.69,29.64,29.69,297486.0,22.6565,22.6794,22.6412,22.6794,297486.0
2016-01-11 14:05:00,29.69,29.74,29.68,29.73,143701.0,22.6794,22.7176,22.6717,22.7099,143701.0
2016-01-11 14:10:00,29.73,29.78,29.7,29.71,299680.0,22.7099,22.7481,22.687,22.6947,299680.0
2016-01-11 14:15:00,29.71,29.78,29.7,29.76,292070.0,22.6947,22.7481,22.687,22.7329,292070.0
2016-01-11 14:20:00,29.76,29.77,29.72,29.77,168462.0,22.7329,22.7405,22.7023,22.7405,168462.0
2016-01-11 14:25:00,29.77,29.8,29.75,29.79,203974.0,22.7405,22.7634,22.7252,22.7558,203974.0
2016-01-11 14:30:00,29.79,29.79,29.75,29.76,279831.0,22.7558,22.7558,22.7252,22.7329,279831.0
2016-01-11 14:35:00,29.76,29.79,29.74,29.78,150964.0,22.7329,22.7558,22.7176,22.7481,150964.0
2016-01-11 14:40:00,29.79,29.82,29.77,29.8,288702.0,22.7558,22.7787,22.7405,22.7634,288702.0
2016-01-11 14:45:00,29.79,29.81,29.78,29.79,261072.0,22.7558,22.771,22.7481,22.7558,261072.0
2016-01-11 14:50:00,29.8,29.8,29.76,29.76,118323.0,22.7634,22.7634,22.7329,22.7329,118323.0
2016-01-11 14:55:00,29.76,29.78,29.75,29.78,140207.0,22.7329,22.7481,22.7252,22.7481,140207.0
2016-01-11 15:00:00,29.77,29.8,29.77,29.79,188038.0,22.7405,22.7634,22.7405,22.7558,188038.0
2016-01-11 15:05:00,29.79,29.79,29.73,29.75,170092.0,22.7558,22.7558,22.7099,22.7252,170092.0
2016-01-11 15:10:00,29.76,29.76,29.71,29.73,355411.0,22.7329,22.7329,22.6947,22.7099,355411.0
2016-01-11 15:15:00,29.74,29.74,29.69,29.72,185250.0,22.7176,22.7176,22.6794,22.7023,185250.0
2016-01-11 15:20:00,29.73,29.82,29.71,29.82,397930.0,22.7099,22.7787,22.6947,22.7787,397930.0
2016-01-11 15:25:00,29.82,29.89,29.81,29.88,378601.0,22.7787,22.8322,22.771,22.8245,378601.0
2016-01-11 15:30:00,29.89,29.93,29.87,29.92,501083.0,22.8322,22.8627,22.8169,22.8551,501083.0
2016-01-11 15:35:00,29.92,29.97,29.9,29.95,548209.0,22.8551,22.8933,22.8398,22.878,548209.0
2016-01-11 15:40:00,29.95,29.99,29.95,29.98,502000.0,22.878,22.9085,22.878,22.9009,502000.0
2016-01-11 15:45:00,29.99,29.99,29.91,29.92,444683.0,22.9085,22.9085,22.8474,22.8551,444683.0
2016-01-11 15:50:00,29.92,29.94,29.91,29.94,513412.0,22.8551,22.8704,22.8474,22.8704,513412.0
2016-01-11 15:55:00,29.94,29.94,29.88,29.89,546282.0,22.8704,22.8704,22.8245,22.8322,546282.0
2016-01-12 09:30:00,30.16,30.22,30.15,30.2,446206.0,23.0384,23.0842,23.0308,23.069,446206.0
2016-01-12 09:35:00,30.21,30.25,30.18,30.24,332049.0,23.0766,23.1072,23.0537,23.0995,332049.0
2016-01-12 09:40:00,30.24,30.26,30.22,30.24,364594.0,23.0995,23.1148,23.0842,23.0995,364594.0
2016-01-12 09:45:00,30.25,30.27,30.24,30.26,321517.0,23.1072,23.1224,23.0995,23.1148,321517.0
2016-01-12 09:50:00,30.26,30.28,30.22,30.23,166933.0,23.1148,23.1301,23.0842,23.0919,166933.0
2016-01-12 09:55:00,30.22,30.25,30.2,30.21,159407.0,23.0842,23.1072,23.069,23.0766,159407.0
2016-01-12 10:00:00,30.21,30.22,30.14,30.15,290114.0,23.0766,23.0842,23.0231,23.0308,290114.0
2016-01-12 10:05:00,30.16,30.18,30.13,30.13,241867.0,23.0384,23.0537,23.0155,23.0155,241867.0
2016-01-12 10:10:00,30.13,30.18,30.13,30.14,178254.0,23.0155,23.0537,23.0155,23.0231,178254.0
2016-01-12 10:15:00,30.13,30.15,30.09,30.14,282492.0,23.0155,23.0308,22.9849,23.0231,282492.0
2016-01-12 10:20:00,30.14,30.15,30.06,30.07,364560.0,23.0231,23.0308,22.962,22.9697,364560.0
2016-01-12 10:25:00,30.08,30.11,30.06,30.09,191720.0,22.9773,23.0002,22.962,22.9849,191720.0
2016-01-12 10:30:00,30.09,30.17,30.08,30.16,588429.0,22.9849,23.046,22.9773,23.0384,588429.0
2016-01-12 10:35:00,30.16,30.17,30.08,30.09,189263.0,23.0384,23.046,22.9773,22.9849,189263.0
2016-01-12 10:40:00,30.09,30.1,30.04,30.07,120701.0,22.9849,22.9926,22.9467,22.9697,120701.0
2016-01-12 10:45:00,30.08,30.08,30.01,30.02,214882.0,22.9773,22.9773,22.9238,22.9315,214882.0
2016-01-12 10:50:00,30.02,30.06,30.01,30.05,269230.0,22.9315,22.962,22.9238,22.9544,269230.0
2016-01-12 10:55:00,30.05,30.08,30.04,30.08,196864.0,22.9544,22.9773,22.9467,22.9773,196864.0
2016-01-12 11:00:00,30.07,30.1,30.04,30.07,309290.0,22.9697,22.9926,22.9467,22.9697,309290.0
2016-01-12 11:05:00,30.07,30.07,30.02,30.04,195354.0,22.9697,22.9697,22.9315,22.9467,195354.0
2016-01-12 11:10:00,30.04,30.04,29.99,30.01,344636.0,22.9467,22.9467,22.9085,22.9238,344636.0
2016-01-12 11:15:00,30.0,30.04,29.99,30.01,482334.0,22.9162,22.9467,22.9085,22.9238,482334.0
2016-01-12 11:20:00,30.01,30.02,29.98,29.99,158351.0,22.9238,22.9315,22.9009,22.9085,158351.0
2016-01-12 11:25:00,29.99,29.99,29.96,29.99,198270.0,22.9085,22.9085,22.8856,22.9085,198270.0
2016-01-12 11:30:00,29.98,29.99,29.95,29.98,104888.0,22.9009,22.9085,22.878,22.9009,104888.0
2016-01-12 11:35:00,29.97,29.98,29.9,29.92,203231.0,22.8933,22.9009,22.8398,22.8551,203231.0
2016-01-12 11:40:00,29.92,29.99,29.91,29.97,293971.0,22.8551,22.9085,22.8474,22.8933,293971.0
2016-01-12 11:45:00,29.98,30.01,29.94,30.01,193200.0,22.9009,22.9238,22.8704,22.9238,193200.0
2016-01-12 11:50:00,30.0,30.03,29.99,30.0,172778.0,22.9162,22.9391,22.9085,22.9162,172778.0
2016-01-12 11:55:00,29.99,30.02,29.98,30.0,155392.0,22.9085,22.9315,22.9009,22.9162,155392.0
2016-01-12 12:00:00,30.01,30.06,30.0,30.06,402274.0,22.9238,22.962,22.9162,22.962,402274.0
2016-01-12 12:05:00,30.06,30.07,30.03,30.03,96826.0,22.962,22.9697,22.9391,22.9391,96826.0
2016-01-12 12:10:00,30.03,30.03,29.97,29.99,131417.0,22.9391,22.9391,22.8933,22.9085,131417.0
2016-01-12 12:15:00,29.99,29.99,29.93,29.94,290539.0,22.9085,22.9085,22.8627,22.8704,290539.0
2016-01-12 12:20:00,29.93,29.94,29.91,29.91,109848.0,22.8627,22.8704,22.8474,22.8474,109848.0
2016-01-12 12:25:00,29.92,29.97,29.91,29.95,139117.0,22.8551,22.8933,22.8474,22.878,139117.0
2016-01-12 12:30:00,29.94,29.96,29.91,29.91,106652.0,22.8704,22.8856,22.8474,22.8474,106652.0
2016-01-12 12:35:00,29.9,29.92,29.87,29.92,133950.0,22.8398,22.8551,22.8169,22.8551,133950.0
2016-01-12 12:40:00,29.91,29.91,29.87,29.88,158081.0,22.8474,22.8474,22.8169,22.8245,158081.0
2016-01-12 12:45:00,29.88,29.95,29.86,29.93,217248.0,22.8245,22.878,22.8092,22.8627,217248.0
2016-01-12 12:50:00,29.93,29.95,29.9,29.93,546797.0,22.8627,22.878,22.8398,22.8627,546797.0
2016-01-12 12:55:00,29.92,29.93,29.87,29.88,169875.0,22.8551,22.8627,22.8169,22.8245,169875.0
2016-01-12 13:00:00,29.88,29.94,29.87,29.9,157752.0,22.8245,22.8704,22.8169,22.8398,157752.0
2016-01-12 13:05:00,29.89,29.9,29.85,29.88,182711.0,22.8322,22.8398,22.8016,22.8245,182711.0
2016-01-12 13:10:00,29.88,29.92,29.86,29.92,183160.0,22.8245,22.8551,22.8092,22.8551,183160.0
2016-01-12 13:15:00,29.91,29.91,29.86,29.88,121796.0,22.8474,22.8474,22.8092,22.8245,121796.0
2016-01-12 13:20:00,29.88,29.88,29.83,29.83,156984.0,22.8245,22.8245,22.7863,22.7863,156984.0
2016-01-12 13:25:00,29.83,29.85,29.81,29.84,135055.0,22.7863,22.8016,22.771,22.794,135055.0
2016-01-12 13:30:00,29.84,29.86,29.82,29.85,153118.0,22.794,22.8092,22.7787,22.8016,153118.0
2016-01-12 13:35:00,29.85,29.89,29.83,29.85,133925.0,22.8016,22.8322,22.7863,22.8016,133925.0
2016-01-12 13:40:00,29.86,29.91,29.84,29.9,111550.0,22.8092,22.8474,22.794,22.8398,111550.0
2016-01-12 13:45:00,29.91,29.91,29.88,29.9,135761.0,22.8474,22.8474,22.8245,22.8398,135761.0
2016-01-12 13:50:00,29.91,29.92,29.87,29.89,106254.0,22.8474,22.8551,22.8169,22.8322,106254.0
2016-01-12 13:55:00,29.89,29.89,29.83,29.83,101257.0,22.8322,22.8322,22.7863,22.7863,101257.0
2016-01-12 14:00:00,29.83,29.84,29.77,29.77,152935.0,22.7863,22.794,22.7405,22.7405,152935.0
2016-01-12 14:05:00,29.77,29.79,29.74,29.77,135163.0,22.7405,22.7558,22.7176,22.7405,135163.0
2016-01-12 14:10:00,29.78,29.83,29.76,29.79,157331.0,22.7481,22.7863,22.7329,22.7558,157331.0
2016-01-12 14:15:00,29.79,29.8,29.75,29.77,199883.0,22.7558,22.7634,22.7252,22.7405,199883.0
2016-01-12 14:20:00,29.77,29.83,29.76,29.82,340875.0,22.7405,22.7863,22.7329,22.7787,340875.0
2016-01-12 14:25:00,29.82,29.88,29.82,29.86,212430.0,22.7787,22.8245,22.7787,22.8092,212430.0
2016-01-12 14:30:00,29.85,29.89,29.84,29.89,240038.0,22.8016,22.8322,22.794,22.8322,240038.0
2016-01-12 14:35:00,29.88,29.93,29.88,29.92,215919.0,22.8245,22.8627,22.8245,22.8551,215919.0
2016-01-12 14:40:00,29.92,29.92,29.86,29.88,302940.0,22.8551,22.8551,22.8092,22.8245,302940.0
2016-01-12 14:45:00,29.88,29.9,29.86,29.88,196931.0,22.8245,22.8398,22.8092,22.8245,196931.0
2016-01-12 14:50:00,29.88,29.93,29.86,29.93,182497.0,22.8245,22.8627,22.8092,22.8627,182497.0
2016-01-12 14:55:00,29.93,29.96,29.92,29.95,141560.0,22.8627,22.8856,22.8551,22.878,141560.0
2016-01-12 15:00:00,29.95,29.96,29.9,29.91,192703.0,22.878,22.8856,22.8398,22.8474,192703.0
2016-01-12 15:05:00,29.92,29.92,29.88,29.89,146374.0,22.8551,22.8551,22.8245,22.8322,146374.0
2016-01-12 15:10:00,29.88,29.92,29.88,29.9,210271.0,22.8245,22.8551,22.8245,22.8398,210271.0
2016-01-12 15:15:00,29.9,29.95,29.9,29.95,250194.0,22.8398,22.878,22.8398,22.878,250194.0
2016-01-12 15:20:00,29.95,30.02,29.94,30.01,258589.0,22.878,22.9315,22.8704,22.9238,258589.0
2016-01-12 15:25:00,30.01,30.03,29.99,29.99,287629.0,22.9238,22.9391,22.9085,22.9085,287629.0
2016-01-12 15:30:00,29.99,30.0,29.96,29.98,187326.0,22.9085,22.9162,22.8856,22.9009,187326.0
2016-01-12 15:35:00,29.97,30.02,29.96,29.97,406630.0,22.8933,22.9315,22.8856,22.8933,406630.0
2016-01-12 15:40:00,29.97,30.05,29.96,30.05,195733.0,22.8933,22.9544,22.8856,22.9544,195733.0
2016-01-12 15:45:00,30.04,30.06,30.0,30.03,344215.0,22.9467,22.962,22.9162,22.9391,344215.0
2016-01-12 15:50:00,30.02,30.03,29.99,30.02,385608.0,22.9315,22.9391,22.9085,22.9315,385608.0
2016-01-12 15:55:00,30.02,30.02,29.97,29.97,591452.0,22.9315,22.9315,22.8933,22.8933,591452.0
2016-01-13 09:30:00,30.23,30.31,30.22,30.29,1101262.0,23.0919,23.153,23.0842,23.1377,1101262.0
2016-01-13 09:35:00,30.3,30.34,30.26,30.34,507182.0,23.1453,23.1759,23.1148,23.1759,507182.0
2016-01-13 09:40:00,30.34,30.35,30.27,30.27,468201.0,23.1759,23.1835,23.1224,23.1224,468201.0
2016-01-13 09:45:00,30.27,30.28,30.22,30.24,771597.0,23.1224,23.1301,23.0842,23.0995,771597.0
2016-01-13 09:50:00,30.23,30.24,30.18,30.19,471706.0,23.0919,23.0995,23.0537,23.0613,471706.0
2016-01-13 09:55:00,30.19,30.24,30.19,30.22,458679.0,23.0613,23.0995,23.0613,23.0842,458679.0
2016-01-13 10:00:00,30.22,30.26,30.18,30.21,398211.0,23.0842,23.1148,23.0537,23.0766,398211.0
2016-01-13 10:05:00,30.21,30.23,30.19,30.23,138065.0,23.0766,23.0919,23.0613,23.0919,138065.0
2016-01-13 10:10:00,30.22,30.23,30.15,30.15,286689.0,23.0842,23.0919,23.0308,23.0308,286689.0
2016-01-13 10:15:00,30.16,30.16,30.1,30.12,319349.0,23.0384,23.0384,22.9926,23.0078,319349.0
2016-01-13 10:20:00,30.13,30.17,30.12,30.17,227894.0,23.0155,23.046,23.0078,23.046,227894.0
2016-01-13 10:25:00,30.17,30.18,30.14,30.18,219363.0,23.046,23.0537,23.0231,23.0537,219363.0
2016-01-13 10:30:00,30.18,30.18,30.05,30.05,563325.0,23.0537,23.0537,22.9544,22.9544,563325.0
2016-01-13 10:35:00,30.06,30.1,30.03,30.03,327890.0,22.962,22.9926,22.9391,22.9391,327890.0
2016-01-13 10:40:00,30.04,30.1,30.02,30.08,320619.0,22.9467,22.9926,22.9315,22.9773,320619.0
2016-01-13 10:45:00,30.08,30.11,30.06,30.11,290843.0,22.9773,23.0002,22.962,23.0002,290843.0
2016-01-13 10:50:00,30.11,30.15,30.08,30.1,284368.0,23.0002,23.0308,22.9773,22.9926,284368.0
2016-01-13 10:55:00,30.11,30.18,30.07,30.18,256127.0,23.0002,23.0537,22.9697,23.0537,256127.0
2016-01-13 11:00:00,30.17,30.17,30.12,30.13,395183.0,23.046,23.046,23.0078,23.0155,395183.0
2016-01-13 11:05:00,30.13,30.14,30.09,30.11,444977.0,23.0155,23.0231,22.9849,23.0002,444977.0
2016-01-13 11:10:00,30.1,30.17,30.1,30.15,214565.0,22.9926,23.046,22.9926,23.0308,214565.0
2016-01-13 11:15:00,30.16,30.22,30.15,30.21,312957.0,23.0384,23.0842,23.0308,23.0766,312957.0
2016-01-13 11:20:00,30.21,30.22,30.14,30.17,346687.0,23.0766,23.0842,23.0231,23.046,346687.0
2016-01-13 11:25:00,30.17,30.17,30.1,30.13,295682.0,23.046,23.046,22.9926,23.0155,295682.0
2016-01-13 11:30:00,30.13,30.16,30.11,30.14,418539.0,23.0155,23.0384,23.0002,23.0231,418539.0
2016-01-13 11:35:00,30.14,30.19,30.12,30.13,479798.0,23.0231,23.0613,23.0078,23.0155,479798.0
2016-01-13 11:40:00,30.13,30.13,30.07,30.08,409524.0,23.0155,23.0155,22.9697,22.9773,409524.0
2016-01-13 11:45:00,30.08,30.09,30.02,30.03,229845.0,22.9773,22.9849,22.9315,22.9391,229845.0
2016-01-13 11:50:00,30.03,30.06,30.01,30.03,261388.0,22.9391,22.962,22.9238,22.9391,261388.0
2016-01-13 11:55:00,30.03,30.03,29.99,30.01,376355.0,22.9391,22.9391,22.9085,22.9238,376355.0
2016-01-13 12:00:00,30.02,30.04,30.0,30.01,132062.0,22.9315,22.9467,22.9162,22.9238,132062.0
2016-01-13 12:05:00,30.01,30.02,29.98,29.99,104667.0,22.9238,22.9315,22.9009,22.9085,104667.0
2016-01-13 12:10:00,30.0,30.03,29.98,30.01,194719.0,22.9162,22.9391,22.9009,22.9238,194719.0
2016-01-13 12:15:00,30.01,30.03,29.98,30.0,62970.0,22.9238,22.9391,22.9009,22.9162,62970.0
2016-01-13 12:20:00,30.0,30.05,29.98,30.04,281585.0,22.9162,22.9544,22.9009,22.9467,281585.0
2016-01-13 12:25:00,30.04,30.06,30.01,30.03,265758.0,22.9467,22.962,22.9238,22.9391,265758.0
2016-01-13 12:30:00,30.04,30.04,29.97,30.0,441685.0,22.9467,22.9467,22.8933,22.9162,441685.0
2016-01-13 12:35:00,30.0,30.01,29.97,29.97,346170.0,22.9162,22.9238,22.8933,22.8933,346170.0
2016-01-13 12:40:00,29.97,29.99,29.95,29.98,237674.0,22.8933,22.9085,22.878,22.9009,237674.0
2016-01-13 12:45:00,29.98,30.0,29.96,29.97,183269.0,22.9009,22.9162,22.8856,22.8933,183269.0
2016-01-13 12:50:00,29.97,29.98,29.92,29.94,287308.0,22.8933,22.9009,22.8551,22.8704,287308.0
2016-01-13 12:55:00,29.94,29.95,29.91,29.93,168105.0,22.8704,22.878,22.8474,22.8627,168105.0
2016-01-13 13:00:00,29.93,29.94,29.9,29.94,240757.0,22.8627,22.8704,22.8398,22.8704,240757.0
2016-01-13 13:05:00,29.93,29.96,29.92,29.95,142671.0,22.8627,22.8856,22.8551,22.878,142671.0
2016-01-13 13:10:00,29.95,29.97,29.92,29.94,82656.0,22.878,22.8933,22.8551,22.8704,82656.0
2016-01-13 13:15:00,29.95,29.95,29.91,29.91,170063.0,22.878,22.878,22.8474,22.8474,170063.0
2016-01-13 13:20:00,29.92,29.93,29.89,29.9,155688.0,22.8551,22.8627,22.8322,22.8398,155688.0
2016-01-13 13:25:00,29.9,29.91,29.87,29.88,65133.0,22.8398,22.8474,22.8169,22.8245,65133.0
2016-01-13 13:30:00,29.87,29.9,29.85,29.87,220085.0,22.8169,22.8398,22.8016,22.8169,220085.0
2016-01-13 13:35:00,29.87,29.88,29.81,29.82,205756.0,22.8169,22.8245,22.771,22.7787,205756.0
2016-01-13 13:40:00,29.81,29.84,29.78,29.78,152417.0,22.771,22.794,22.7481,22.7481,152417.0
2016-01-13 13:45:00,29.78,29.79,29.76,29.76,158467.0,22.7481,22.7558,22.7329,22.7329,158467.0
2016-01-13 13:50:00,29.77,29.83,29.75,29.8,122054.0,22.7405,22.7863,22.7252,22.7634,122054.0
2016-01-13 13:55:00,29.8,29.83,29.75,29.76,256997.0,22.7634,22.7863,22.7252,22.7329,256997.0
2016-01-13 14:00:00,29.75,29.83,29.73,29.75,632745.0,22.7252,22.7863,22.7099,22.7252,632745.0
2016-01-13 14:05:00,29.75,29.78,29.72,29.76,442341.0,22.7252,22.7481,22.7023,22.7329,442341.0
2016-01-13 14:10:00,29.77,29.8,29.74,29.77,154789.0,22.7405,22.7634,22.7176,22.7405,154789.0
2016-01-13 14:15:00,29.78,29.78,29.69,29.73,219679.0,22.7481,22.7481,22.6794,22.7099,219679.0
2016-01-13 14:20:00,29.72,29.74,29.67,29.71,339889.0,22.7023,22.7176,22.6641,22.6947,339889.0
2016-01-13 14:25:00,29.71,29.74,29.68,29.74,432148.0,22.6947,22.7176,22.6717,22.7176,432148.0
2016-01-13 14:30:00,29.73,29.74,29.6,29.61,489878.0,22.7099,22.7176,22.6106,22.6183,489878.0
2016-01-13 14:35:00,29.6,29.68,29.59,29.66,463652.0,22.6106,22.6717,22.603,22.6565,463652.0
2016-01-13 14:40:00,29.66,29.67,29.55,29.56,492897.0,22.6565,22.6641,22.5724,22.5801,492897.0
2016-01-13 14:45:00,29.56,29.59,29.56,29.59,279217.0,22.5801,22.603,22.5801,22.603,279217.0
2016-01-13 14:50:00,29.59,29.69,29.59,29.69,347998.0,22.603,22.6794,22.603,22.6794,347998.0
2016-01-13 14:55:00,29.68,29.69,29.65,29.67,558806.0,22.6717,22.6794,22.6488,22.6641,558806.0
2016-01-13 15:00:00,29.68,29.7,29.65,29.69,365335.0,22.6717,22.687,22.6488,22.6794,365335.0
2016-01-13 15:05:00,29.7,29.75,29.68,29.71,314386.0,22.687,22.7252,22.6717,22.6947,314386.0
2016-01-13 15:10:00,29.7,29.71,29.65,29.65,223412.0,22.687,22.6947,22.6488,22.6488,223412.0
2016-01-13 15:15:00,29.65,29.76,29.64,29.74,266977.0,22.6488,22.7329,22.6412,22.7176,266977.0
2016-01-13 15:20:00,29.73,29.74,29.7,29.74,238175.0,22.7099,22.7176,22.687,22.7176,238175.0
2016-01-13 15:25:00,29.73,29.79,29.73,29.74,264009.0,22.7099,22.7558,22.7099,22.7176,264009.0
2016-01-13 15:30:00,29.73,29.75,29.7,29.72,224172.0,22.7099,22.7252,22.687,22.7023,224172.0
2016-01-13 15:35:00,29.72,29.72,29.65,29.7,178067.0,22.7023,22.7023,22.6488,22.687,178067.0
2016-01-13 15:40:00,29.7,29.75,29.66,29.67,273819.0,22.687,22.7252,22.6565,22.6641,273819.0
2016-01-13 15:45:00,29.67,29.68,29.61,29.62,460317.0,22.6641,22.6717,22.6183,22.6259,460317.0
2016-01-13 15:50:00,29.62,29.65,29.6,29.64,436528.0,22.6259,22.6488,22.6106,22.6412,436528.0
2016-01-13 15:55:00,29.64,29.65,29.61,29.63,794997.0,22.6412,22.6488,22.6183,22.6335,794997.0
2016-01-14 09:30:00,29.67,29.71,29.6,29.62,800955.0,22.6641,22.6947,22.6106,22.6259,800955.0
2016-01-14 09:35:00,29.62,29.62,29.54,29.54,553232.0,22.6259,22.6259,22.5648,22.5648,553232.0
2016-01-14 09:40:00,29.54,29.62,29.51,29.61,337796.0,22.5648,22.6259,22.5419,22.6183,337796.0
2016-01-14 09:45:00,29.61,29.61,29.53,29.57,408642.0,22.6183,22.6183,22.5572,22.5877,408642.0
2016-01-14 09:50:00,29.56,29.57,29.5,29.51,227710.0,22.5801,22.5877,22.5342,22.5419,227710.0
2016-01-14 09:55:00,29.5,29.51,29.43,29.46,482639.0,22.5342,22.5419,22.4808,22.5037,482639.0
2016-01-14 10:00:00,29.47,29.48,29.43,29.47,329538.0,22.5113,22.519,22.4808,22.5113,329538.0
2016-01-14 10:05:00,29.46,29.54,29.46,29.51,258942.0,22.5037,22.5648,22.5037,22.5419,258942.0
2016-01-14 10:10:00,29.51,29.59,29.48,29.58,309459.0,22.5419,22.603,22.519,22.5954,309459.0
2016-01-14 10:15:00,29.59,29.67,29.58,29.67,223422.0,22.603,22.6641,22.5954,22.6641,223422.0
2016-01-14 10:20:00,29.67,29.75,29.64,29.74,393615.0,22.6641,22.7252,22.6412,22.7176,393615.0
2016-01-14 10:25:00,29.74,29.79,29.7,29.79,318550.0,22.7176,22.7558,22.687,22.7558,318550.0
2016-01-14 10:30:00,29.79,29.89,29.77,29.87,315431.0,22.7558,22.8322,22.7405,22.8169,315431.0
2016-01-14 10:35:00,29.86,29.95,29.86,29.9,1215627.0,22.8092,22.878,22.8092,22.8398,1215627.0
2016-01-14 10:40:00,29.9,29.94,29.85,29.94,494620.0,22.8398,22.8704,22.8016,22.8704,494620.0
2016-01-14 10:45:00,29.93,29.95,29.89,29.95,889289.0,22.8627,22.878,22.8322,22.878,889289.0
2016-01-14 10:50:00,29.95,29.96,29.89,29.9,348329.0,22.878,22.8856,22.8322,22.8398,348329.0
2016-01-14 10:55:00,29.9,29.9,29.81,29.82,191078.0,22.8398,22.8398,22.771,22.7787,191078.0
2016-01-14 11:00:00,29.82,29.87,29.79,29.8,263895.0,22.7787,22.8169,22.7558,22.7634,263895.0
2016-01-14 11:05:00,29.8,29.85,29.76,29.78,347166.0,22.7634,22.8016,22.7329,22.7481,347166.0
2016-01-14 11:10:00,29.78,29.87,29.77,29.86,343072.0,22.7481,22.8169,22.7405,22.8092,343072.0
2016-01-14 11:15:00,29.85,29.86,29.75,29.75,359888.0,22.8016,22.8092,22.7252,22.7252,359888.0
2016-01-14 11:20:00,29.75,29.77,29.7,29.72,151647.0,22.7252,22.7405,22.687,22.7023,151647.0
2016-01-14 11:25:00,29.72,29.76,29.69,29.75,162189.0,22.7023,22.7329,22.6794,22.7252,162189.0
2016-01-14 11:30:00,29.76,29.78,29.7,29.7,175878.0,22.7329,22.7481,22.687,22.687,175878.0
2016-01-14 11:35:00,29.7,29.74,29.68,29.73,207043.0,22.687,22.7176,22.6717,22.7099,207043.0
2016-01-14 11:40:00,29.72,29.79,29.72,29.78,246951.0,22.7023,22.7558,22.7023,22.7481,246951.0
2016-01-14 11:45:00,29.79,29.83,29.78,29.79,197721.0,22.7558,22.7863,22.7481,22.7558,197721.0
2016-01-14 11:50:00,29.79,29.82,29.77,29.81,153689.0,22.7558,22.7787,22.7405,22.771,153689.0
2016-01-14 11:55:00,29.8,29.85,29.8,29.82,129182.0,22.7634,22.8016,22.7634,22.7787,129182.0
2016-01-14 12:00:00,29.83,29.88,29.82,29.84,169934.0,22.7863,22.8245,22.7787,22.794,169934.0
2016-01-14 12:05:00,29.84,29.86,29.8,29.82,188040.0,22.794,22.8092,22.7634,22.7787,188040.0
2016-01-14 12:10:00,29.83,29.83,29.79,29.82,152282.0,22.7863,22.7863,22.7558,22.7787,152282.0
2016-01-14 12:15:00,29.82,29.86,29.81,29.86,265932.0,22.7787,22.8092,22.771,22.8092,265932.0
2016-01-14 12:20:00,29.86,29.86,29.8,29.86,174301.0,22.8092,22.8092,22.7634,22.8092,174301.0
2016-01-14 12:25:00,29.85,29.88,29.83,29.86,123605.0,22.8016,22.8245,22.7863,22.8092,123605.0
2016-01-14 12:30:00,29.87,29.89,29.85,29.89,133966.0,22.8169,22.8322,22.8016,22.8322,133966.0
2016-01-14 12:35:00,29.89,29.93,29.88,29.93,105464.0,22.8322,22.8627,22.8245,22.8627,105464.0
2016-01-14 12:40:00,29.93,29.97,29.92,29.94,146870.0,22.8627,22.8933,22.8551,22.8704,146870.0
2016-01-14 12:45:00,29.94,29.98,29.91,29.94,214619.0,22.8704,22.9009,22.8474,22.8704,214619.0
2016-01-14 12:50:00,29.94,29.95,29.88,29.93,204174.0,22.8704,22.878,22.8245,22.8627,204174.0
2016-01-14 12:55:00,29.93,29.94,29.86,29.86,100628.0,22.8627,22.8704,22.8092,22.8092,100628.0
2016-01-14 13:00:00,29.86,29.94,29.84,29.92,161796.0,22.8092,22.8704,22.794,22.8551,161796.0
2016-01-14 13:05:00,29.92,29.96,29.92,29.95,165318.0,22.8551,22.8856,22.8551,22.878,165318.0
2016-01-14 13:10:00,29.96,30.0,29.95,29.97,195901.0,22.8856,22.9162,22.878,22.8933,195901.0
2016-01-14 13:15:00,29.97,30.01,29.96,30.0,144531.0,22.8933,22.9238,22.8856,22.9162,144531.0
2016-01-14 13:20:00,30.0,30.05,30.0,30.02,205923.0,22.9162,22.9544,22.9162,22.9315,205923.0
2016-01-14 13:25:00,30.02,30.03,29.99,30.01,120434.0,22.9315,22.9391,22.9085,22.9238,120434.0
2016-01-14 13:30:00,30.01,30.03,29.99,30.02,107964.0,22.9238,22.9391,22.9085,22.9315,107964.0
2016-01-14 13:35:00,30.02,30.05,29.99,30.0,197503.0,22.9315,22.9544,22.9085,22.9162,197503.0
2016-01-14 13:40:00,30.0,30.01,29.98,29.99,217540.0,22.9162,22.9238,22.9009,22.9085,217540.0
2016-01-14 13:45:00,29.99,30.0,29.95,29.98,298435.0,22.9085,22.9162,22.878,22.9009,298435.0
2016-01-14 13:50:00,29.98,30.01,29.96,30.0,676348.0,22.9009,22.9238,22.8856,22.9162,676348.0
2016-01-14 13:55:00,30.0,30.02,29.98,29.99,221718.0,22.9162,22.9315,22.9009,22.9085,221718.0
2016-01-14 14:00:00,29.99,30.01,29.93,29.95,386654.0,22.9085,22.9238,22.8627,22.878,386654.0
2016-01-14 14:05:00,29.96,30.0,29.95,29.98,170052.0,22.8856,22.9162,22.878,22.9009,170052.0
2016-01-14 14:10:00,29.97,30.0,29.95,29.99,195200.0,22.8933,22.9162,22.878,22.9085,195200.0
2016-01-14 14:15:00,29.98,30.04,29.96,29.97,202232.0,22.9009,22.9467,22.8856,22.8933,202232.0
2016-01-14 14:20:00,29.96,30.0,29.95,29.99,165552.0,22.8856,22.9162,22.878,22.9085,165552.0
2016-01-14 14:25:00,29.99,30.01,29.97,30.0,299546.0,22.9085,22.9238,22.8933,22.9162,299546.0
2016-01-14 14:30:00,29.99,30.04,29.99,30.04,409666.0,22.9085,22.9467,22.9085,22.9467,409666.0
2016-01-14 14:35:00,30.03,30.04,29.98,29.98,247076.0,22.9391,22.9467,22.9009,22.9009,247076.0
2016-01-14 14:40:00,29.99,30.03,29.98,30.01,85720.0,22.9085,22.9391,22.9009,22.9238,85720.0
2016-01-14 14:45:00,30.01,30.04,30.0,30.02,140775.0,22.9238,22.9467,22.9162,22.9315,140775.0
2016-01-14 14:50:00,30.02,30.07,30.01,30.05,288031.0,22.9315,22.9697,22.9238,22.9544,288031.0
2016-01-14 14:55:00,30.05,30.1,30.05,30.08,150962.0,22.9544,22.9926,22.9544,22.9773,150962.0
2016-01-14 15:00:00,30.09,30.1,30.07,30.07,143213.0,22.9849,22.9926,22.9697,22.9697,143213.0
2016-01-14 15:05:00,30.07,30.12,30.05,30.08,2840421.0,22.9697,23.0078,22.9544,22.9773,2840421.0
2016-01-14 15:10:00,30.09,30.11,30.05,30.07,1636409.0,22.9849,23.0002,22.9544,22.9697,1636409.0
2016-01-14 15:15:00,30.07,30.08,30.06,30.06,884721.0,22.9697,22.9773,22.962,22.962,884721.0
2016-01-14 15:20:00,30.07,30.07,30.05,30.05,960464.0,22.9697,22.9697,22.9544,22.9544,960464.0
2016-01-14 15:25:00,30.06,30.07,30.04,30.05,551973.0,22.962,22.9697,22.9467,22.9544,551973.0
2016-01-14 15:30:00,30.05,30.05,29.96,29.98,322059.0,22.9544,22.9544,22.8856,22.9009,322059.0
2016-01-14 15:35:00,29.98,30.02,29.97,30.0,350859.0,22.9009,22.9315,22.8933,22.9162,350859.0
2016-01-14 15:40:00,29.99,30.03,29.98,30.02,580756.0,22.9085,22.9391,22.9009,22.9315,580756.0
2016-01-14 15:45:00,30.02,30.04,30.0,30.01,264568.0,22.9315,22.9467,22.9162,22.9238,264568.0
2016-01-14 15:50:00,30.01,30.05,29.96,29.99,569576.0,22.9238,22.9544,22.8856,22.9085,569576.0
2016-01-14 15:55:00,29.99,30.01,29.97,30.01,466912.0,22.9085,22.9238,22.8933,22.9238,466912.0
2016-01-15 09:30:00,28.85,28.88,28.78,28.85,764626.0,22.0377,22.0606,21.9843,22.0377,764626.0
2016-01-15 09:35:00,28.84,29.0,28.84,28.95,1647670.0,22.0301,22.1523,22.0301,22.1141,1647670.0
2016-01-15 09:40:00,28.95,28.97,28.87,28.92,509882.0,22.1141,22.1294,22.053,22.0912,509882.0
2016-01-15 09:45:00,28.92,29.0,28.91,28.98,466881.0,22.0912,22.1523,22.0836,22.137,466881.0
2016-01-15 09:50:00,28.97,28.99,28.92,28.95,321491.0,22.1294,22.1447,22.0912,22.1141,321491.0
2016-01-15 09:55:00,28.95,28.96,28.85,28.86,577987.0,22.1141,22.1218,22.0377,22.0454,577987.0
2016-01-15 10:00:00,28.85,28.89,28.77,28.83,1211626.0,22.0377,22.0683,21.9766,22.0225,1211626.0
2016-01-15 10:05:00,28.83,28.9,28.81,28.89,214521.0,22.0225,22.0759,22.0072,22.0683,214521.0
2016-01-15 10:10:00,28.89,28.93,28.82,28.86,271274.0,22.0683,22.0988,22.0148,22.0454,271274.0
2016-01-15 10:15:00,28.86,28.9,28.85,28.9,244166.0,22.0454,22.0759,22.0377,22.0759,244166.0
2016-01-15 10:20:00,28.89,28.99,28.88,28.95,240557.0,22.0683,22.1447,22.0606,22.1141,240557.0
2016-01-15 10:25:00,28.96,28.97,28.92,28.93,374494.0,22.1218,22.1294,22.0912,22.0988,374494.0
2016-01-15 10:30:00,28.92,29.01,28.92,28.93,399700.0,22.0912,22.1599,22.0912,22.0988,399700.0
2016-01-15 10:35:00,28.94,28.96,28.93,28.96,208524.0,22.1065,22.1218,22.0988,22.1218,208524.0
2016-01-15 10:40:00,28.95,28.97,28.91,28.93,248335.0,22.1141,22.1294,22.0836,22.0988,248335.0
2016-01-15 10:45:00,28.92,28.95,28.9,28.94,253882.0,22.0912,22.1141,22.0759,22.1065,253882.0
2016-01-15 10:50:00,28.95,28.95,28.85,28.86,185717.0,22.1141,22.1141,22.0377,22.0454,185717.0
2016-01-15 10:55:00,28.86,28.89,28.82,28.84,186258.0,22.0454,22.0683,22.0148,22.0301,186258.0
2016-01-15 11:00:00,28.85,28.86,28.78,28.8,750225.0,22.0377,22.0454,21.9843,21.9995,750225.0
2016-01-15 11:05:00,28.79,28.82,28.77,28.78,432394.0,21.9919,22.0148,21.9766,21.9843,432394.0
2016-01-15 11:10:00,28.78,28.82,28.75,28.82,1038205.0,21.9843,22.0148,21.9613,22.0148,1038205.0
2016-01-15 11:15:00,28.82,28.84,28.77,28.79,240342.0,22.0148,22.0301,21.9766,21.9919,240342.0
2016-01-15 11:20:00,28.8,28.82,28.77,28.81,331948.0,21.9995,22.0148,21.9766,22.0072,331948.0
2016-01-15 11:25:00,28.81,28.85,28.78,28.82,449937.0,22.0072,22.0377,21.9843,22.0148,449937.0
2016-01-15 11:30:00,28.83,28.87,28.8,28.84,279674.0,22.0225,22.053,21.9995,22.0301,279674.0
2016-01-15 11:35:00,28.84,28.85,28.81,28.83,290905.0,22.0301,22.0377,22.0072,22.0225,290905.0
2016-01-15 11:40:00,28.82,28.84,28.76,28.78,646205.0,22.0148,22.0301,21.969,21.9843,646205.0
2016-01-15 11:45:00,28.78,28.82,28.77,28.78,355084.0,21.9843,22.0148,21.9766,21.9843,355084.0
2016-01-15 11:50:00,28.77,28.8,28.74,28.75,163287.0,21.9766,21.9995,21.9537,21.9613,163287.0
2016-01-15 11:55:00,28.75,28.77,28.71,28.75,580270.0,21.9613,21.9766,21.9308,21.9613,580270.0
2016-01-15 12:00:00,28.74,28.75,28.68,28.69,295449.0,21.9537,21.9613,21.9079,21.9155,295449.0
2016-01-15 12:05:00,28.69,28.7,28.66,28.68,501850.0,21.9155,21.9231,21.8926,21.9079,501850.0
2016-01-15 12:10:00,28.68,28.71,28.64,28.65,460305.0,21.9079,21.9308,21.8773,21.885,460305.0
2016-01-15 12:15:00,28.65,28.66,28.6,28.6,424944.0,21.885,21.8926,21.8468,21.8468,424944.0
2016-01-15 12:20:00,28.6,28.62,28.56,28.57,651017.0,21.8468,21.862,21.8162,21.8238,651017.0
2016-01-15 12:25:00,28.56,28.58,28.53,28.55,458806.0,21.8162,21.8315,21.7933,21.8086,458806.0
2016-01-15 12:30:00,28.55,28.56,28.47,28.49,361681.0,21.8086,21.8162,21.7475,21.7627,361681.0
2016-01-15 12:35:00,28.48,28.51,28.45,28.46,392729.0,21.7551,21.778,21.7322,21.7398,392729.0
2016-01-15 12:40:00,28.46,28.52,28.43,28.51,142695.0,21.7398,21.7857,21.7169,21.778,142695.0
2016-01-15 12:45:00,28.52,28.57,28.51,28.55,241984.0,21.7857,21.8238,21.778,21.8086,241984.0
2016-01-15 12:50:00,28.55,28.6,28.54,28.6,317207.0,21.8086,21.8468,21.8009,21.8468,317207.0
2016-01-15 12:55:00,28.61,28.66,28.61,28.65,163840.0,21.8544,21.8926,21.8544,21.885,163840.0
2016-01-15 13:00:00,28.65,28.65,28.61,28.64,312213.0,21.885,21.885,21.8544,21.8773,312213.0
2016-01-15 13:05:00,28.63,28.64,28.56,28.58,223449.0,21.8697,21.8773,21.8162,21.8315,223449.0
2016-01-15 13:10:00,28.58,28.67,28.57,28.64,294817.0,21.8315,21.9002,21.8238,21.8773,294817.0
2016-01-15 13:15:00,28.64,28.69,28.61,28.68,180281.0,21.8773,21.9155,21.8544,21.9079,180281.0
2016-01-15 13:20:00,28.68,28.7,28.65,28.66,232038.0,21.9079,21.9231,21.885,21.8926,232038.0
2016-01-15 13:25:00,28.66,28.68,28.62,28.63,167428.0,21.8926,21.9079,21.862,21.8697,167428.0
2016-01-15 13:30:00,28.63,28.65,28.61,28.65,122926.0,21.8697,21.885,21.8544,21.885,122926.0
2016-01-15 13:35:00,28.65,28.68,28.62,28.64,202941.0,21.885,21.9079,21.862,21.8773,202941.0
2016-01-15 13:40:00,28.63,28.73,28.62,28.72,177816.0,21.8697,21.9461,21.862,21.9384,177816.0
2016-01-15 13:45:00,28.71,28.75,28.68,28.69,206325.0,21.9308,21.9613,21.9079,21.9155,206325.0
2016-01-15 13:50:00,28.68,28.76,28.67,28.74,181641.0,21.9079,21.969,21.9002,21.9537,181641.0
2016-01-15 13:55:00,28.75,28.76,28.71,28.73,142276.0,21.9613,21.969,21.9308,21.9461,142276.0
2016-01-15 14:00:00,28.73,28.74,28.7,28.71,237331.0,21.9461,21.9537,21.9231,21.9308,237331.0
2016-01-15 14:05:00,28.71,28.74,28.69,28.74,166443.0,21.9308,21.9537,21.9155,21.9537,166443.0
2016-01-15 14:10:00,28.74,28.77,28.73,28.77,223107.0,21.9537,21.9766,21.9461,21.9766,223107.0
2016-01-15 14:15:00,28.77,28.77,28.74,28.76,124369.0,21.9766,21.9766,21.9537,21.969,124369.0
2016-01-15 14:20:00,28.76,28.76,28.68,28.7,238682.0,21.969,21.969,21.9079,21.9231,238682.0
2016-01-15 14:25:00,28.7,28.72,28.67,28.67,251230.0,21.9231,21.9384,21.9002,21.9002,251230.0
2016-01-15 14:30:00,28.67,28.69,28.62,28.66,253871.0,21.9002,21.9155,21.862,21.8926,253871.0
2016-01-15 14:35:00,28.66,28.7,28.64,28.7,279060.0,21.8926,21.9231,21.8773,21.9231,279060.0
2016-01-15 14:40:00,28.7,28.76,28.7,28.71,252648.0,21.9231,21.969,21.9231,21.9308,252648.0
2016-01-15 14:45:00,28.73,28.78,28.71,28.78,229232.0,21.9461,21.9843,21.9308,21.9843,229232.0
2016-01-15 14:50:00,28.78,28.83,28.75,28.83,293344.0,21.9843,22.0225,21.9613,22.0225,293344.0
2016-01-15 14:55:00,28.83,28.87,28.82,28.86,1199528.0,22.0225,22.053,22.0148,22.0454,1199528.0
2016-01-15 15:00:00,28.87,28.87,28.8,28.85,463884.0,22.053,22.053,21.9995,22.0377,463884.0
2016-01-15 15:05:00,28.85,28.87,28.83,28.84,320411.0,22.0377,22.053,22.0225,22.0301,320411.0
2016-01-15 15:10:00,28.84,28.84,28.78,28.81,233129.0,22.0301,22.0301,21.9843,22.0072,233129.0
2016-01-15 15:15:00,28.82,28.83,28.71,28.74,333427.0,22.0148,22.0225,21.9308,21.9537,333427.0
2016-01-15 15:20:00,28.74,28.78,28.72,28.78,308110.0,21.9537,21.9843,21.9384,21.9843,308110.0
2016-01-15 15:25:00,28.78,28.82,28.77,28.82,235347.0,21.9843,22.0148,21.9766,22.0148,235347.0
2016-01-15 15:30:00,28.81,28.85,28.77,28.83,335672.0,22.0072,22.0377,21.9766,22.0225,335672.0
2016-01-15 15:35:00,28.83,28.85,28.8,28.8,396466.0,22.0225,22.0377,21.9995,21.9995,396466.0
2016-01-15 15:40:00,28.8,28.83,28.77,28.83,497300.0,21.9995,22.0225,21.9766,22.0225,497300.0
2016-01-15 15:45:00,28.83,28.86,28.81,28.83,370414.0,22.0225,22.0454,22.0072,22.0225,370414.0
2016-01-15 15:50:00,28.82,28.83,28.8,28.82,234162.0,22.0148,22.0225,21.9995,22.0148,234162.0
2016-01-15 15:55:00,28.81,28.82,28.75,28.76,1648733.0,22.0072,22.0148,21.9613,21.969,1648733.0
2016-01-19 09:30:00,29.48,29.52,29.38,29.39,656841.0,22.519,22.5495,22.4426,22.4502,656841.0
2016-01-19 09:35:00,29.39,29.41,29.34,29.36,680154.0,22.4502,22.4655,22.412,22.4273,680154.0
2016-01-19 09:40:00,29.36,29.36,29.3,29.32,445147.0,22.4273,22.4273,22.3815,22.3967,445147.0
2016-01-19 09:45:00,29.31,29.33,29.23,29.25,424575.0,22.3891,22.4044,22.328,22.3433,424575.0
2016-01-19 09:50:00,29.24,29.25,29.18,29.23,1043647.0,22.3356,22.3433,22.2898,22.328,1043647.0
2016-01-19 09:55:00,29.23,29.26,29.2,29.25,155937.0,22.328,22.3509,22.3051,22.3433,155937.0
2016-01-19 10:00:00,29.25,29.29,29.2,29.22,555073.0,22.3433,22.3738,22.3051,22.3204,555073.0
2016-01-19 10:05:00,29.22,29.28,29.2,29.2,595212.0,22.3204,22.3662,22.3051,22.3051,595212.0
2016-01-19 10:10:00,29.2,29.25,29.19,29.24,393079.0,22.3051,22.3433,22.2974,22.3356,393079.0
2016-01-19 10:15:00,29.24,29.3,29.24,29.27,241284.0,22.3356,22.3815,22.3356,22.3586,241284.0
2016-01-19 10:20:00,29.28,29.32,29.27,29.3,329554.0,22.3662,22.3967,22.3586,22.3815,329554.0
2016-01-19 10:25:00,29.3,29.38,29.3,29.37,492559.0,22.3815,22.4426,22.3815,22.4349,492559.0
2016-01-19 10:30:00,29.37,29.39,29.33,29.33,646693.0,22.4349,22.4502,22.4044,22.4044,646693.0
2016-01-19 10:35:00,29.34,29.35,29.3,29.31,474750.0,22.412,22.4197,22.3815,22.3891,474750.0
2016-01-19 10:40:00,29.3,29.34,29.29,29.31,340126.0,22.3815,22.412,22.3738,22.3891,340126.0
2016-01-19 10:45:00,29.31,29.35,29.29,29.35,423228.0,22.3891,22.4197,22.3738,22.4197,423228.0
2016-01-19 10:50:00,29.35,29.37,29.24,29.25,535600.0,22.4197,22.4349,22.3356,22.3433,535600.0
2016-01-19 10:55:00,29.25,29.28,29.24,29.24,466479.0,22.3433,22.3662,22.3356,22.3356,466479.0
2016-01-19 11:00:00,29.24,29.29,29.23,29.27,469049.0,22.3356,22.3738,22.328,22.3586,469049.0
2016-01-19 11:05:00,29.27,29.28,29.23,29.26,302104.0,22.3586,22.3662,22.328,22.3509,302104.0
2016-01-19 11:10:00,29.27,29.27,29.21,29.23,660393.0,22.3586,22.3586,22.3127,22.328,660393.0
2016-01-19 11:15:00,29.23,29.26,29.2,29.2,265329.0,22.328,22.3509,22.3051,22.3051,265329.0
2016-01-19 11:20:00,29.21,29.25,29.2,29.22,346444.0,22.3127,22.3433,22.3051,22.3204,346444.0
2016-01-19 11:25:00,29.22,29.3,29.22,29.3,194440.0,22.3204,22.3815,22.3204,22.3815,194440.0
2016-01-19 11:30:00,29.31,29.33,29.3,29.31,239478.0,22.3891,22.4044,22.3815,22.3891,239478.0
2016-01-19 11:35:00,29.3,29.36,29.29,29.36,296449.0,22.3815,22.4273,22.3738,22.4273,296449.0
2016-01-19 11:40:00,29.37,29.37,29.33,29.35,161261.0,22.4349,22.4349,22.4044,22.4197,161261.0
2016-01-19 11:45:00,29.35,29.38,29.32,29.33,242731.0,22.4197,22.4426,22.3967,22.4044,242731.0
2016-01-19 11:50:00,29.32,29.35,29.3,29.31,136441.0,22.3967,22.4197,22.3815,22.3891,136441.0
2016-01-19 11:55:00,29.31,29.35,29.29,29.3,179551.0,22.3891,22.4197,22.3738,22.3815,179551.0
2016-01-19 12:00:00,29.3,29.31,29.25,29.26,141308.0,22.3815,22.3891,22.3433,22.3509,141308.0
2016-01-19 12:05:00,29.26,29.27,29.22,29.22,203400.0,22.3509,22.3586,22.3204,22.3204,203400.0
2016-01-19 12:10:00,29.22,29.26,29.21,29.25,143877.0,22.3204,22.3509,22.3127,22.3433,143877.0
2016-01-19 12:15:00,29.24,29.25,29.18,29.19,708683.0,22.3356,22.3433,22.2898,22.2974,708683.0
2016-01-19 12:20:00,29.19,29.21,29.16,29.18,476071.0,22.2974,22.3127,22.2745,22.2898,476071.0
2016-01-19 12:25:00,29.17,29.21,29.15,29.2,907675.0,22.2822,22.3127,22.2669,22.3051,907675.0
2016-01-19 12:30:00,29.21,29.22,29.19,29.21,212768.0,22.3127,22.3204,22.2974,22.3127,212768.0
2016-01-19 12:35:00,29.21,29.25,29.2,29.21,282105.0,22.3127,22.3433,22.3051,22.3127,282105.0
2016-01-19 12:40:00,29.22,29.24,29.17,29.17,227914.0,22.3204,22.3356,22.2822,22.2822,227914.0
2016-01-19 12:45:00,29.18,29.23,29.18,29.23,870896.0,22.2898,22.328,22.2898,22.328,870896.0
2016-01-19 12:50:00,29.22,29.27,29.22,29.26,583351.0,22.3204,22.3586,22.3204,22.3509,583351.0
2016-01-19 12:55:00,29.27,29.28,29.24,29.26,127009.0,22.3586,22.3662,22.3356,22.3509,127009.0
2016-01-19 13:00:00,29.27,29.3,29.26,29.27,94554.0,22.3586,22.3815,22.3509,22.3586,94554.0
2016-01-19 13:05:00,29.26,29.28,29.23,29.27,60461.0,22.3509,22.3662,22.328,22.3586,60461.0
2016-01-19 13:10:00,29.27,29.28,29.23,29.23,150270.0,22.3586,22.3662,22.328,22.328,150270.0
2016-01-19 13:15:00,29.24,29.28,29.23,29.28,138129.0,22.3356,22.3662,22.328,22.3662,138129.0
2016-01-19 13:20:00,29.28,29.29,29.24,29.25,109346.0,22.3662,22.3738,22.3356,22.3433,109346.0
2016-01-19 13:25:00,29.25,29.25,29.2,29.22,128613.0,22.3433,22.3433,22.3051,22.3204,128613.0
2016-01-19 13:30:00,29.22,29.22,29.17,29.2,91122.0,22.3204,22.3204,22.2822,22.3051,91122.0
2016-01-19 13:35:00,29.19,29.23,29.17,29.23,97431.0,22.2974,22.328,22.2822,22.328,97431.0
2016-01-19 13:40:00,29.23,29.23,29.15,29.16,204432.0,22.328,22.328,22.2669,22.2745,204432.0
2016-01-19 13:45:00,29.16,29.22,29.15,29.2,220592.0,22.2745,22.3204,22.2669,22.3051,220592.0
2016-01-19 13:50:00,29.19,29.2,29.13,29.13,345672.0,22.2974,22.3051,22.2516,22.2516,345672.0
2016-01-19 13:55:00,29.14,29.18,29.13,29.14,131852.0,22.2593,22.2898,22.2516,22.2593,131852.0
2016-01-19 14:00:00,29.14,29.17,29.13,29.15,114491.0,22.2593,22.2822,22.2516,22.2669,114491.0
2016-01-19 14:05:00,29.15,29.16,29.04,29.04,194956.0,22.2669,22.2745,22.1829,22.1829,194956.0
2016-01-19 14:10:00,29.05,29.06,29.01,29.01,212030.0,22.1905,22.1981,22.1599,22.1599,212030.0
2016-01-19 14:15:00,29.01,29.02,28.98,29.01,165035.0,22.1599,22.1676,22.137,22.1599,165035.0
2016-01-19 14:20:00,29.01,29.04,28.98,29.03,244555.0,22.1599,22.1829,22.137,22.1752,244555.0
2016-01-19 14:25:00,29.04,29.04,29.01,29.03,100335.0,22.1829,22.1829,22.1599,22.1752,100335.0
2016-01-19 14:30:00,29.04,29.06,29.03,29.05,84439.0,22.1829,22.1981,22.1752,22.1905,84439.0
2016-01-19 14:35:00,29.05,29.06,29.01,29.03,239472.0,22.1905,22.1981,22.1599,22.1752,239472.0
2016-01-19 14:40:00,29.03,29.05,28.95,28.95,184641.0,22.1752,22.1905,22.1141,22.1141,184641.0
2016-01-19 14:45:00,28.95,28.98,28.94,28.94,247849.0,22.1141,22.137,22.1065,22.1065,247849.0
2016-01-19 14:50:00,28.94,28.99,28.93,28.98,321774.0,22.1065,22.1447,22.0988,22.137,321774.0
2016-01-19 14:55:00,28.99,29.01,28.96,28.98,244611.0,22.1447,22.1599,22.1218,22.137,244611.0
2016-01-19 15:00:00,28.98,29.09,28.97,29.09,231330.0,22.137,22.2211,22.1294,22.2211,231330.0
2016-01-19 15:05:00,29.08,29.09,29.04,29.05,1382794.0,22.2134,22.2211,22.1829,22.1905,1382794.0
2016-01-19 15:10:00,29.05,29.07,29.01,29.02,249527.0,22.1905,22.2058,22.1599,22.1676,249527.0
2016-01-19 15:15:00,29.03,29.06,28.98,29.01,212396.0,22.1752,22.1981,22.137,22.1599,212396.0
2016-01-19 15:20:00,29.01,29.1,29.0,29.08,176865.0,22.1599,22.2287,22.1523,22.2134,176865.0
2016-01-19 15:25:00,29.08,29.16,29.08,29.16,303558.0,22.2134,22.2745,22.2134,22.2745,303558.0
2016-01-19 15:30:00,29.15,29.18,29.12,29.15,680005.0,22.2669,22.2898,22.244,22.2669,680005.0
2016-01-19 15:35:00,29.16,29.18,29.11,29.14,302721.0,22.2745,22.2898,22.2363,22.2593,302721.0
2016-01-19 15:40:00,29.14,29.21,29.12,29.2,289654.0,22.2593,22.3127,22.244,22.3051,289654.0
2016-01-19 15:45:00,29.2,29.23,29.16,29.23,387259.0,22.3051,22.328,22.2745,22.328,387259.0
2016-01-19 15:50:00,29.24,29.24,29.17,29.2,241205.0,22.3356,22.3356,22.2822,22.3051,241205.0
2016-01-19 15:55:00,29.2,29.21,29.14,29.14,442328.0,22.3051,22.3127,22.2593,22.2593,442328.0
2016-01-20 09:30:00,28.51,28.57,28.46,28.51,945849.0,21.778,21.8238,21.7398,21.778,945849.0
2016-01-20 09:35:00,28.52,28.54,28.4,28.41,592082.0,21.7857,21.8009,21.694,21.7016,592082.0
2016-01-20 09:40:00,28.4,28.43,28.36,28.43,505981.0,21.694,21.7169,21.6634,21.7169,505981.0
2016-01-20 09:45:00,28.44,28.51,28.42,28.45,529658.0,21.7245,21.778,21.7093,21.7322,529658.0
2016-01-20 09:50:00,28.44,28.47,28.38,28.38,247793.0,21.7245,21.7475,21.6787,21.6787,247793.0
2016-01-20 09:55:00,28.38,28.39,28.33,28.35,282919.0,21.6787,21.6863,21.6405,21.6558,282919.0
2016-01-20 10:00:00,28.35,28.36,28.31,28.33,405377.0,21.6558,21.6634,21.6252,21.6405,405377.0
2016-01-20 10:05:00,28.33,28.39,28.32,28.37,843332.0,21.6405,21.6863,21.6329,21.6711,843332.0
2016-01-20 10:10:00,28.37,28.38,28.33,28.38,660295.0,21.6711,21.6787,21.6405,21.6787,660295.0
2016-01-20 10:15:00,28.38,28.39,28.32,28.34,789333.0,21.6787,21.6863,21.6329,21.6482,789333.0
2016-01-20 10:20:00,28.33,28.37,28.31,28.37,717426.0,21.6405,21.6711,21.6252,21.6711,717426.0
2016-01-20 10:25:00,28.37,28.39,28.33,28.34,333845.0,21.6711,21.6863,21.6405,21.6482,333845.0
2016-01-20 10:30:00,28.34,28.35,28.28,28.31,616184.0,21.6482,21.6558,21.6023,21.6252,616184.0
2016-01-20 10:35:00,28.31,28.31,28.22,28.23,468688.0,21.6252,21.6252,21.5565,21.5641,468688.0
2016-01-20 10:40:00,28.23,28.3,28.22,28.28,506977.0,21.5641,21.6176,21.5565,21.6023,506977.0
2016-01-20 10:45:00,28.29,28.29,28.24,28.25,275683.0,21.61,21.61,21.5718,21.5794,275683.0
2016-01-20 10:50:00,28.25,28.27,28.19,28.2,2052351.0,21.5794,21.5947,21.5336,21.5412,2052351.0
2016-01-20 10:55:00,28.19,28.21,28.13,28.13,693188.0,21.5336,21.5489,21.4877,21.4877,693188.0
2016-01-20 11:00:00,28.14,28.2,28.13,28.18,524022.0,21.4954,21.5412,21.4877,21.5259,524022.0
2016-01-20 11:05:00,28.18,28.21,28.16,28.17,143063.0,21.5259,21.5489,21.5107,21.5183,143063.0
2016-01-20 11:10:00,28.16,28.29,28.15,28.26,421049.0,21.5107,21.61,21.503,21.587,421049.0
2016-01-20 11:15:00,28.25,28.3,28.22,28.28,342431.0,21.5794,21.6176,21.5565,21.6023,342431.0
2016-01-20 11:20:00,28.28,28.3,28.23,28.24,214497.0,21.6023,21.6176,21.5641,21.5718,214497.0
2016-01-20 11:25:00,28.23,28.25,28.2,28.23,919162.0,21.5641,21.5794,21.5412,21.5641,919162.0
2016-01-20 11:30:00,28.22,28.29,28.21,28.27,343566.0,21.5565,21.61,21.5489,21.5947,343566.0
2016-01-20 11:35:00,28.27,28.3,28.23,28.24,253036.0,21.5947,21.6176,21.5641,21.5718,253036.0
2016-01-20 11:40:00,28.24,28.26,28.19,28.2,233423.0,21.5718,21.587,21.5336,21.5412,233423.0
2016-01-20 11:45:00,28.2,28.22,28.18,28.18,189455.0,21.5412,21.5565,21.5259,21.5259,189455.0
2016-01-20 11:50:00,28.18,28.18,28.11,28.11,211712.0,21.5259,21.5259,21.4725,21.4725,211712.0
2016-01-20 11:55:00,28.12,28.15,28.09,28.12,177721.0,21.4801,21.503,21.4572,21.4801,177721.0
2016-01-20 12:00:00,28.11,28.17,28.11,28.14,190467.0,21.4725,21.5183,21.4725,21.4954,190467.0
2016-01-20 12:05:00,28.14,28.14,28.07,28.09,316601.0,21.4954,21.4954,21.4419,21.4572,316601.0
2016-01-20 12:10:00,28.09,28.12,28.06,28.1,229891.0,21.4572,21.4801,21.4343,21.4648,229891.0
2016-01-20 12:15:00,28.11,28.13,28.06,28.08,142904.0,21.4725,21.4877,21.4343,21.4495,142904.0
2016-01-20 12:20:00,28.09,28.09,28.0,28.02,368309.0,21.4572,21.4572,21.3884,21.4037,368309.0
2016-01-20 12:25:00,28.02,28.03,27.98,28.0,311351.0,21.4037,21.4114,21.3732,21.3884,311351.0
2016-01-20 12:30:00,28.0,28.07,28.0,28.04,297354.0,21.3884,21.4419,21.3884,21.419,297354.0
2016-01-20 12:35:00,28.04,28.05,27.99,28.02,188515.0,21.419,21.4266,21.3808,21.4037,188515.0
2016-01-20 12:40:00,28.03,28.07,28.02,28.02,212770.0,21.4114,21.4419,21.4037,21.4037,212770.0
2016-01-20 12:45:00,28.02,28.04,27.99,28.03,249531.0,21.4037,21.419,21.3808,21.4114,249531.0
2016-01-20 12:50:00,28.02,28.1,28.0,28.1,533236.0,21.4037,21.4648,21.3884,21.4648,533236.0
2016-01-20 12:55:00,28.09,28.19,28.09,28.19,322592.0,21.4572,21.5336,21.4572,21.5336,322592.0
2016-01-20 13:00:00,28.18,28.22,28.16,28.2,340731.0,21.5259,21.5565,21.5107,21.5412,340731.0
2016-01-20 13:05:00,28.2,28.2,28.12,28.14,908361.0,21.5412,21.5412,21.4801,21.4954,908361.0
2016-01-20 13:10:00,28.14,28.16,28.09,28.11,350005.0,21.4954,21.5107,21.4572,21.4725,350005.0
2016-01-20 13:15:00,28.11,28.12,28.04,28.05,1003256.0,21.4725,21.4801,21.419,21.4266,1003256.0
2016-01-20 13:20:00,28.05,28.14,28.03,28.12,300124.0,21.4266,21.4954,21.4114,21.4801,300124.0
2016-01-20 13:25:00,28.13,28.15,28.07,28.13,358160.0,21.4877,21.503,21.4419,21.4877,358160.0
2016-01-20 13:30:00,28.13,28.2,28.13,28.18,306400.0,21.4877,21.5412,21.4877,21.5259,306400.0
2016-01-20 13:35:00,28.18,28.26,28.14,28.25,490344.0,21.5259,21.587,21.4954,21.5794,490344.0
2016-01-20 13:40:00,28.25,28.33,28.24,28.33,411521.0,21.5794,21.6405,21.5718,21.6405,411521.0
2016-01-20 13:45:00,28.34,28.39,28.3,28.37,458655.0,21.6482,21.6863,21.6176,21.6711,458655.0
2016-01-20 13:50:00,28.36,28.42,28.36,28.37,349745.0,21.6634,21.7093,21.6634,21.6711,349745.0
2016-01-20 13:55:00,28.38,28.38,28.32,28.36,354297.0,21.6787,21.6787,21.6329,21.6634,354297.0
2016-01-20 14:00:00,28.35,28.37,28.26,28.28,251263.0,21.6558,21.6711,21.587,21.6023,251263.0
2016-01-20 14:05:00,28.28,28.37,28.28,28.35,270319.0,21.6023,21.6711,21.6023,21.6558,270319.0
2016-01-20 14:10:00,28.35,28.42,28.35,28.36,338201.0,21.6558,21.7093,21.6558,21.6634,338201.0
2016-01-20 14:15:00,28.36,28.42,28.34,28.38,368294.0,21.6634,21.7093,21.6482,21.6787,368294.0
2016-01-20 14:20:00,28.39,28.41,28.33,28.36,550167.0,21.6863,21.7016,21.6405,21.6634,550167.0
2016-01-20 14:25:00,28.36,28.38,28.3,28.32,283622.0,21.6634,21.6787,21.6176,21.6329,283622.0
2016-01-20 14:30:00,28.32,28.34,28.25,28.3,281155.0,21.6329,21.6482,21.5794,21.6176,281155.0
2016-01-20 14:35:00,28.3,28.37,28.26,28.37,257521.0,21.6176,21.6711,21.587,21.6711,257521.0
2016-01-20 14:40:00,28.37,28.4,28.33,28.34,377420.0,21.6711,21.694,21.6405,21.6482,377420.0
2016-01-20 14:45:00,28.35,28.37,28.32,28.37,329436.0,21.6558,21.6711,21.6329,21.6711,329436.0
2016-01-20 14:50:00,28.38,28.46,28.37,28.44,282726.0,21.6787,21.7398,21.6711,21.7245,282726.0
2016-01-20 14:55:00,28.45,28.49,28.43,28.44,333717.0,21.7322,21.7627,21.7169,21.7245,333717.0
2016-01-20 15:00:00,28.43,28.48,28.39,28.48,405720.0,21.7169,21.7551,21.6863,21.7551,405720.0
2016-01-20 15:05:00,28.48,28.51,28.47,28.51,437957.0,21.7551,21.778,21.7475,21.778,437957.0
2016-01-20 15:10:00,28.51,28.54,28.49,28.52,330393.0,21.778,21.8009,21.7627,21.7857,330393.0
2016-01-20 15:15:00,28.52,28.73,28.52,28.69,923892.0,21.7857,21.9461,21.7857,21.9155,923892.0
2016-01-20 15:20:00,28.7,28.75,28.66,28.73,1297827.0,21.9231,21.9613,21.8926,21.9461,1297827.0
2016-01-20 15:25:00,28.73,28.79,28.7,28.76,1343328.0,21.9461,21.9919,21.9231,21.969,1343328.0
2016-01-20 15:30:00,28.77,28.78,28.67,28.67,630902.0,21.9766,21.9843,21.9002,21.9002,630902.0
2016-01-20 15:35:00,28.67,28.74,28.66,28.73,543546.0,21.9002,21.9537,21.8926,21.9461,543546.0
2016-01-20 15:40:00,28.73,28.73,28.62,28.66,518444.0,21.9461,21.9461,21.862,21.8926,518444.0
2016-01-20 15:45:00,28.66,28.67,28.55,28.62,497643.0,21.8926,21.9002,21.8086,21.862,497643.0
2016-01-20 15:50:00,28.62,28.63,28.55,28.61,922594.0,21.862,21.8697,21.8086,21.8544,922594.0
2016-01-20 15:55:00,28.61,28.61,28.53,28.56,980804.0,21.8544,21.8544,21.7933,21.8162,980804.0
2016-01-21 09:30:00,28.48,28.49,28.35,28.46,929063.0,21.7551,21.7627,21.6558,21.7398,929063.0
2016-01-21 09:35:00,28.45,28.51,28.4,28.41,2082032.0,21.7322,21.778,21.694,21.7016,2082032.0
2016-01-21 09:40:00,28.4,28.43,28.33,28.34,827725.0,21.694,21.7169,21.6405,21.6482,827725.0
2016-01-21 09:45:00,28.34,28.34,28.29,28.32,729637.0,21.6482,21.6482,21.61,21.6329,729637.0
2016-01-21 09:50:00,28.32,28.38,28.3,28.38,1088378.0,21.6329,21.6787,21.6176,21.6787,1088378.0
2016-01-21 09:55:00,28.37,28.42,28.34,28.35,795318.0,21.6711,21.7093,21.6482,21.6558,795318.0
2016-01-21 10:00:00,28.35,28.51,28.35,28.5,459868.0,21.6558,21.778,21.6558,21.7704,459868.0
2016-01-21 10:05:00,28.5,28.53,28.46,28.53,965504.0,21.7704,21.7933,21.7398,21.7933,965504.0
2016-01-21 10:10:00,28.53,28.62,28.53,28.59,970596.0,21.7933,21.862,21.7933,21.8391,970596.0
2016-01-21 10:15:00,28.59,28.64,28.58,28.6,460057.0,21.8391,21.8773,21.8315,21.8468,460057.0
2016-01-21 10:20:00,28.6,28.62,28.51,28.53,478881.0,21.8468,21.862,21.778,21.7933,478881.0
2016-01-21 10:25:00,28.53,28.61,28.52,28.61,446100.0,21.7933,21.8544,21.7857,21.8544,446100.0
2016-01-21 10:30:00,28.6,28.64,28.54,28.64,372710.0,21.8468,21.8773,21.8009,21.8773,372710.0
2016-01-21 10:35:00,28.64,28.66,28.58,28.6,469041.0,21.8773,21.8926,21.8315,21.8468,469041.0
2016-01-21 10:40:00,28.61,28.66,28.6,28.64,303650.0,21.8544,21.8926,21.8468,21.8773,303650.0
2016-01-21 10:45:00,28.63,28.69,28.62,28.63,429712.0,21.8697,21.9155,21.862,21.8697,429712.0
2016-01-21 10:50:00,28.63,28.66,28.61,28.64,302932.0,21.8697,21.8926,21.8544,21.8773,302932.0
2016-01-21 10:55:00,28.64,28.66,28.57,28.57,213026.0,21.8773,21.8926,21.8238,21.8238,213026.0
2016-01-21 11:00:00,28.57,28.69,28.52,28.69,597714.0,21.8238,21.9155,21.7857,21.9155,597714.0
2016-01-21 11:05:00,28.69,28.77,28.67,28.72,458870.0,21.9155,21.9766,21.9002,21.9384,458870.0
2016-01-21 11:10:00,28.72,28.76,28.69,28.73,357745.0,21.9384,21.969,21.9155,21.9461,357745.0
2016-01-21 11:15:00,28.74,28.77,28.69,28.75,406667.0,21.9537,21.9766,21.9155,21.9613,406667.0
2016-01-21 11:20:00,28.75,28.76,28.71,28.72,351363.0,21.9613,21.969,21.9308,21.9384,351363.0
2016-01-21 11:25:00,28.72,28.74,28.66,28.69,241899.0,21.9384,21.9537,21.8926,21.9155,241899.0
2016-01-21 11:30:00,28.69,28.77,28.69,28.73,199653.0,21.9155,21.9766,21.9155,21.9461,199653.0
2016-01-21 11:35:00,28.73,28.82,28.71,28.79,246836.0,21.9461,22.0148,21.9308,21.9919,246836.0
2016-01-21 11:40:00,28.8,28.8,28.73,28.75,344335.0,21.9995,21.9995,21.9461,21.9613,344335.0
2016-01-21 11:45:00,28.75,28.84,28.74,28.83,207732.0,21.9613,22.0301,21.9537,22.0225,207732.0
2016-01-21 11:50:00,28.83,28.85,28.8,28.81,161107.0,22.0225,22.0377,21.9995,22.0072,161107.0
2016-01-21 11:55:00,28.82,28.89,28.81,28.87,198699.0,22.0148,22.0683,22.0072,22.053,198699.0
2016-01-21 12:00:00,28.87,28.96,28.87,28.95,426092.0,22.053,22.1218,22.053,22.1141,426092.0
2016-01-21 12:05:00,28.95,29.0,28.93,28.96,366487.0,22.1141,22.1523,22.0988,22.1218,366487.0
2016-01-21 12:10:00,28.96,28.97,28.9,28.91,314083.0,22.1218,22.1294,22.0759,22.0836,314083.0
2016-01-21 12:15:00,28.92,28.97,28.91,28.92,204850.0,22.0912,22.1294,22.0836,22.0912,204850.0
2016-01-21 12:20:00,28.92,28.93,28.86,28.89,268803.0,22.0912,22.0988,22.0454,22.0683,268803.0
2016-01-21 12:25:00,28.89,28.94,28.89,28.93,154696.0,22.0683,22.1065,22.0683,22.0988,154696.0
2016-01-21 12:30:00,28.93,28.93,28.89,28.91,221400.0,22.0988,22.0988,22.0683,22.0836,221400.0
2016-01-21 12:35:00,28.91,28.95,28.91,28.92,129843.0,22.0836,22.1141,22.0836,22.0912,129843.0
2016-01-21 12:40:00,28.93,28.95,28.87,28.89,170238.0,22.0988,22.1141,22.053,22.0683,170238.0
2016-01-21 12:45:00,28.89,28.91,28.87,28.9,138768.0,22.0683,22.0836,22.053,22.0759,138768.0
2016-01-21 12:50:00,28.89,28.91,28.85,28.88,158266.0,22.0683,22.0836,22.0377,22.0606,158266.0
2016-01-21 12:55:00,28.87,28.89,28.85,28.88,163006.0,22.053,22.0683,22.0377,22.0606,163006.0
2016-01-21 13:00:00,28.88,28.9,28.88,28.9,165047.0,22.0606,22.0759,22.0606,22.0759,165047.0
2016-01-21 13:05:00,28.9,28.94,28.89,28.94,190812.0,22.0759,22.1065,22.0683,22.1065,190812.0
2016-01-21 13:10:00,28.94,28.95,28.88,28.88,131481.0,22.1065,22.1141,22.0606,22.0606,131481.0
2016-01-21 13:15:00,28.88,28.9,28.85,28.87,309944.0,22.0606,22.0759,22.0377,22.053,309944.0
2016-01-21 13:20:00,28.87,28.87,28.78,28.82,272139.0,22.053,22.053,21.9843,22.0148,272139.0
2016-01-21 13:25:00,28.81,28.85,28.78,28.78,186641.0,22.0072,22.0377,21.9843,21.9843,186641.0
2016-01-21 13:30:00,28.78,28.81,28.74,28.76,308854.0,21.9843,22.0072,21.9537,21.969,308854.0
2016-01-21 13:35:00,28.75,28.85,28.75,28.84,193515.0,21.9613,22.0377,21.9613,22.0301,193515.0
2016-01-21 13:40:00,28.85,28.86,28.82,28.82,128952.0,22.0377,22.0454,22.0148,22.0148,128952.0
2016-01-21 13:45:00,28.81,28.87,28.81,28.85,198721.0,22.0072,22.053,22.0072,22.0377,198721.0
2016-01-21 13:50:00,28.86,28.86,28.77,28.8,233307.0,22.0454,22.0454,21.9766,21.9995,233307.0
2016-01-21 13:55:00,28.8,28.85,28.78,28.79,302605.0,21.9995,22.0377,21.9843,21.9919,302605.0
2016-01-21 14:00:00,28.8,28.82,28.74,28.78,271525.0,21.9995,22.0148,21.9537,21.9843,271525.0
2016-01-21 14:05:00,28.78,28.8,28.76,28.77,137543.0,21.9843,21.9995,21.969,21.9766,137543.0
2016-01-21 14:10:00,28.77,28.77,28.65,28.67,1005624.0,21.9766,21.9766,21.885,21.9002,1005624.0
2016-01-21 14:15:00,28.67,28.68,28.63,28.64,803976.0,21.9002,21.9079,21.8697,21.8773,803976.0
2016-01-21 14:20:00,28.63,28.68,28.6,28.62,716476.0,21.8697,21.9079,21.8468,21.862,716476.0
2016-01-21 14:25:00,28.61,28.67,28.57,28.67,1169878.0,21.8544,21.9002,21.8238,21.9002,1169878.0
2016-01-21 14:30:00,28.66,28.73,28.66,28.68,222261.0,21.8926,21.9461,21.8926,21.9079,222261.0
2016-01-21 14:35:00,28.68,28.76,28.68,28.73,286032.0,21.9079,21.969,21.9079,21.9461,286032.0
2016-01-21 14:40:00,28.73,28.76,28.7,28.71,323466.0,21.9461,21.969,21.9231,21.9308,323466.0
2016-01-21 14:45:00,28.72,28.72,28.64,28.65,224885.0,21.9384,21.9384,21.8773,21.885,224885.0
2016-01-21 14:50:00,28.65,28.7,28.65,28.69,277204.0,21.885,21.9231,21.885,21.9155,277204.0
2016-01-21 14:55:00,28.7,28.76,28.69,28.73,247737.0,21.9231,21.969,21.9155,21.9461,247737.0
2016-01-21 15:00:00,28.72,28.72,28.67,28.68,173077.0,21.9384,21.9384,21.9002,21.9079,173077.0
2016-01-21 15:05:00,28.69,28.69,28.59,28.62,325413.0,21.9155,21.9155,21.8391,21.862,325413.0
2016-01-21 15:10:00,28.62,28.68,28.6,28.66,286046.0,21.862,21.9079,21.8468,21.8926,286046.0
2016-01-21 15:15:00,28.65,28.67,28.59,28.63,222301.0,21.885,21.9002,21.8391,21.8697,222301.0
2016-01-21 15:20:00,28.63,28.65,28.59,28.65,218146.0,21.8697,21.885,21.8391,21.885,218146.0
2016-01-21 15:25:00,28.65,28.68,28.64,28.64,137806.0,21.885,21.9079,21.8773,21.8773,137806.0
2016-01-21 15:30:00,28.65,28.71,28.64,28.7,740860.0,21.885,21.9308,21.8773,21.9231,740860.0
2016-01-21 15:35:00,28.71,28.71,28.66,28.69,401807.0,21.9308,21.9308,21.8926,21.9155,401807.0
2016-01-21 15:40:00,28.69,28.72,28.66,28.7,296453.0,21.9155,21.9384,21.8926,21.9231,296453.0
2016-01-21 15:45:00,28.7,28.7,28.62,28.63,440375.0,21.9231,21.9231,21.862,21.8697,440375.0
2016-01-21 15:50:00,28.64,28.66,28.63,28.65,633865.0,21.8773,21.8926,21.8697,21.885,633865.0
2016-01-21 15:55:00,28.65,28.66,28.6,28.61,2854166.0,21.885,21.8926,21.8468,21.8544,2854166.0
2016-01-22 09:30:00,29.44,29.5,29.42,29.45,675268.0,22.4884,22.5342,22.4731,22.4961,675268.0
2016-01-22 09:35:00,29.45,29.45,29.37,29.38,722769.0,22.4961,22.4961,22.4349,22.4426,722769.0
2016-01-22 09:40:00,29.39,29.44,29.35,29.43,492659.0,22.4502,22.4884,22.4197,22.4808,492659.0
2016-01-22 09:45:00,29.44,29.45,29.38,29.41,1046157.0,22.4884,22.4961,22.4426,22.4655,1046157.0
2016-01-22 09:50:00,29.42,29.47,29.41,29.46,351908.0,22.4731,22.5113,22.4655,22.5037,351908.0
2016-01-22 09:55:00,29.46,29.5,29.45,29.49,268197.0,22.5037,22.5342,22.4961,22.5266,268197.0
2016-01-22 10:00:00,29.49,29.51,29.46,29.47,907835.0,22.5266,22.5419,22.5037,22.5113,907835.0
2016-01-22 10:05:00,29.47,29.48,29.43,29.47,600373.0,22.5113,22.519,22.4808,22.5113,600373.0
2016-01-22 10:10:00,29.46,29.53,29.46,29.53,345030.0,22.5037,22.5572,22.5037,22.5572,345030.0
2016-01-22 10:15:00,29.53,29.54,29.49,29.51,374819.0,22.5572,22.5648,22.5266,22.5419,374819.0
2016-01-22 10:20:00,29.51,29.52,29.47,29.48,472195.0,22.5419,22.5495,22.5113,22.519,472195.0
2016-01-22 10:25:00,29.48,29.52,29.47,29.49,343306.0,22.519,22.5495,22.5113,22.5266,343306.0
2016-01-22 10:30:00,29.49,29.53,29.47,29.48,362237.0,22.5266,22.5572,22.5113,22.519,362237.0
2016-01-22 10:35:00,29.48,29.51,29.45,29.48,383314.0,22.519,22.5419,22.4961,22.519,383314.0
2016-01-22 10:40:00,29.48,29.5,29.43,29.45,341031.0,22.519,22.5342,22.4808,22.4961,341031.0
2016-01-22 10:45:00,29.45,29.46,29.42,29.44,340233.0,22.4961,22.5037,22.4731,22.4884,340233.0
2016-01-22 10:50:00,29.43,29.47,29.4,29.41,347305.0,22.4808,22.5113,22.4579,22.4655,347305.0
2016-01-22 10:55:00,29.4,29.41,29.37,29.37,299480.0,22.4579,22.4655,22.4349,22.4349,299480.0
2016-01-22 11:00:00,29.38,29.41,29.36,29.38,440734.0,22.4426,22.4655,22.4273,22.4426,440734.0
2016-01-22 11:05:00,29.37,29.4,29.35,29.36,267126.0,22.4349,22.4579,22.4197,22.4273,267126.0
2016-01-22 11:10:00,29.35,29.36,29.32,29.34,303012.0,22.4197,22.4273,22.3967,22.412,303012.0
2016-01-22 11:15:00,29.34,29.4,29.31,29.37,300830.0,22.412,22.4579,22.3891,22.4349,300830.0
2016-01-22 11:20:00,29.37,29.44,29.37,29.4,746999.0,22.4349,22.4884,22.4349,22.4579,746999.0
2016-01-22 11:25:00,29.4,29.41,29.35,29.41,267646.0,22.4579,22.4655,22.4197,22.4655,267646.0
2016-01-22 11:30:00,29.4,29.41,29.35,29.36,468653.0,22.4579,22.4655,22.4197,22.4273,468653.0
2016-01-22 11:35:00,29.36,29.36,29.31,29.31,753285.0,22.4273,22.4273,22.3891,22.3891,753285.0
2016-01-22 11:40:00,29.32,29.42,29.31,29.33,1506581.0,22.3967,22.4731,22.3891,22.4044,1506581.0
2016-01-22 11:45:00,29.34,29.36,29.28,29.3,295384.0,22.412,22.4273,22.3662,22.3815,295384.0
2016-01-22 11:50:00,29.3,29.35,29.29,29.33,176625.0,22.3815,22.4197,22.3738,22.4044,176625.0
2016-01-22 11:55:00,29.33,29.34,29.3,29.3,128501.0,22.4044,22.412,22.3815,22.3815,128501.0
2016-01-22 12:00:00,29.3,29.33,29.29,29.3,217724.0,22.3815,22.4044,22.3738,22.3815,217724.0
2016-01-22 12:05:00,29.3,29.34,29.29,29.33,116810.0,22.3815,22.412,22.3738,22.4044,116810.0
2016-01-22 12:10:00,29.34,29.37,29.3,29.35,138912.0,22.412,22.4349,22.3815,22.4197,138912.0
2016-01-22 12:15:00,29.35,29.36,29.32,29.36,86008.0,22.4197,22.4273,22.3967,22.4273,86008.0
2016-01-22 12:20:00,29.35,29.37,29.34,29.35,313294.0,22.4197,22.4349,22.412,22.4197,313294.0
2016-01-22 12:25:00,29.35,29.36,29.31,29.33,207449.0,22.4197,22.4273,22.3891,22.4044,207449.0
2016-01-22 12:30:00,29.33,29.35,29.3,29.34,137476.0,22.4044,22.4197,22.3815,22.412,137476.0
2016-01-22 12:35:00,29.34,29.39,29.32,29.39,200074.0,22.412,22.4502,22.3967,22.4502,200074.0
2016-01-22 12:40:00,29.39,29.39,29.33,29.34,360934.0,22.4502,22.4502,22.4044,22.412,360934.0
2016-01-22 12:45:00,29.34,29.34,29.31,29.33,828390.0,22.412,22.412,22.3891,22.4044,828390.0
2016-01-22 12:50:00,29.33,29.35,29.33,29.35,152807.0,22.4044,22.4197,22.4044,22.4197,152807.0
2016-01-22 12:55:00,29.35,29.38,29.34,29.37,106779.0,22.4197,22.4426,22.412,22.4349,106779.0
2016-01-22 13:00:00,29.38,29.38,29.33,29.35,206304.0,22.4426,22.4426,22.4044,22.4197,206304.0
2016-01-22 13:05:00,29.35,29.36,29.31,29.32,103916.0,22.4197,22.4273,22.3891,22.3967,103916.0
2016-01-22 13:10:00,29.32,29.35,29.32,29.34,80061.0,22.3967,22.4197,22.3967,22.412,80061.0
2016-01-22 13:15:00,29.34,29.37,29.34,29.37,63501.0,22.412,22.4349,22.412,22.4349,63501.0
2016-01-22 13:20:00,29.37,29.41,29.36,29.39,244075.0,22.4349,22.4655,22.4273,22.4502,244075.0
2016-01-22 13:25:00,29.39,29.39,29.36,29.37,238313.0,22.4502,22.4502,22.4273,22.4349,238313.0
2016-01-22 13:30:00,29.37,29.38,29.36,29.36,64195.0,22.4349,22.4426,22.4273,22.4273,64195.0
2016-01-22 13:35:00,29.37,29.38,29.35,29.35,132154.0,22.4349,22.4426,22.4197,22.4197,132154.0
2016-01-22 13:40:00,29.35,29.38,29.35,29.37,167277.0,22.4197,22.4426,22.4197,22.4349,167277.0
2016-01-22 13:45:00,29.37,29.41,29.36,29.4,136281.0,22.4349,22.4655,22.4273,22.4579,136281.0
2016-01-22 13:50:00,29.4,29.42,29.39,29.42,93448.0,22.4579,22.4731,22.4502,22.4731,93448.0
2016-01-22 13:55:00,29.42,29.45,29.41,29.45,57199.0,22.4731,22.4961,22.4655,22.4961,57199.0
2016-01-22 14:00:00,29.44,29.45,29.4,29.41,154621.0,22.4884,22.4961,22.4579,22.4655,154621.0
2016-01-22 14:05:00,29.4,29.43,29.39,29.43,151188.0,22.4579,22.4808,22.4502,22.4808,151188.0
2016-01-22 14:10:00,29.43,29.48,29.42,29.47,157708.0,22.4808,22.519,22.4731,22.5113,157708.0
2016-01-22 14:15:00,29.48,29.48,29.45,29.47,199789.0,22.519,22.519,22.4961,22.5113,199789.0
2016-01-22 14:20:00,29.47,29.48,29.4,29.42,469150.0,22.5113,22.519,22.4579,22.4731,469150.0
2016-01-22 14:25:00,29.41,29.44,29.41,29.41,228372.0,22.4655,22.4884,22.4655,22.4655,228372.0
2016-01-22 14:30:00,29.41,29.42,29.37,29.4,161791.0,22.4655,22.4731,22.4349,22.4579,161791.0
2016-01-22 14:35:00,29.4,29.41,29.35,29.36,156012.0,22.4579,22.4655,22.4197,22.4273,156012.0
2016-01-22 14:40:00,29.36,29.37,29.33,29.34,186599.0,22.4273,22.4349,22.4044,22.412,186599.0
2016-01-22 14:45:00,29.34,29.37,29.33,29.36,155936.0,22.412,22.4349,22.4044,22.4273,155936.0
2016-01-22 14:50:00,29.36,29.4,29.34,29.4,199410.0,22.4273,22.4579,22.412,22.4579,199410.0
2016-01-22 14:55:00,29.4,29.41,29.39,29.41,217412.0,22.4579,22.4655,22.4502,22.4655,217412.0
2016-01-22 15:00:00,29.41,29.42,29.4,29.42,310546.0,22.4655,22.4731,22.4579,22.4731,310546.0
2016-01-22 15:05:00,29.41,29.42,29.4,29.4,291508.0,22.4655,22.4731,22.4579,22.4579,291508.0
2016-01-22 15:10:00,29.4,29.41,29.38,29.41,399348.0,22.4579,22.4655,22.4426,22.4655,399348.0
2016-01-22 15:15:00,29.41,29.44,29.4,29.43,367048.0,22.4655,22.4884,22.4579,22.4808,367048.0
2016-01-22 15:20:00,29.43,29.45,29.42,29.43,363665.0,22.4808,22.4961,22.4731,22.4808,363665.0
2016-01-22 15:25:00,29.43,29.47,29.43,29.47,499124.0,22.4808,22.5113,22.4808,22.5113,499124.0
2016-01-22 15:30:00,29.46,29.48,29.44,29.46,526276.0,22.5037,22.519,22.4884,22.5037,526276.0
2016-01-22 15:35:00,29.46,29.5,29.46,29.49,228557.0,22.5037,22.5342,22.5037,22.5266,228557.0
2016-01-22 15:40:00,29.5,29.53,29.49,29.53,266678.0,22.5342,22.5572,22.5266,22.5572,266678.0
2016-01-22 15:45:00,29.53,29.55,29.52,29.55,425349.0,22.5572,22.5724,22.5495,22.5724,425349.0
2016-01-22 15:50:00,29.54,29.55,29.53,29.55,649505.0,22.5648,22.5724,22.5572,22.5724,649505.0
2016-01-22 15:55:00,29.55,29.59,29.54,29.58,1774689.0,22.5724,22.603,22.5648,22.5954,1774689.0
2016-01-25 09:30:00,29.29,29.43,29.24,29.4,1511944.0,22.3738,22.4808,22.3356,22.4579,1511944.0
2016-01-25 09:35:00,29.4,29.41,29.32,29.37,628597.0,22.4579,22.4655,22.3967,22.4349,628597.0
2016-01-25 09:40:00,29.37,29.38,29.31,29.33,430888.0,22.4349,22.4426,22.3891,22.4044,430888.0
2016-01-25 09:45:00,29.34,29.34,29.27,29.29,580230.0,22.412,22.412,22.3586,22.3738,580230.0
2016-01-25 09:50:00,29.3,29.37,29.29,29.36,272002.0,22.3815,22.4349,22.3738,22.4273,272002.0
2016-01-25 09:55:00,29.36,29.37,29.31,29.35,533958.0,22.4273,22.4349,22.3891,22.4197,533958.0
2016-01-25 10:00:00,29.35,29.44,29.33,29.43,386810.0,22.4197,22.4884,22.4044,22.4808,386810.0
2016-01-25 10:05:00,29.43,29.47,29.41,29.41,254233.0,22.4808,22.5113,22.4655,22.4655,254233.0
2016-01-25 10:10:00,29.41,29.41,29.33,29.34,502981.0,22.4655,22.4655,22.4044,22.412,502981.0
2016-01-25 10:15:00,29.33,29.41,29.31,29.37,240014.0,22.4044,22.4655,22.3891,22.4349,240014.0
2016-01-25 10:20:00,29.37,29.39,29.33,29.38,218906.0,22.4349,22.4502,22.4044,22.4426,218906.0
2016-01-25 10:25:00,29.39,29.4,29.33,29.34,293070.0,22.4502,22.4579,22.4044,22.412,293070.0
2016-01-25 10:30:00,29.34,29.39,29.32,29.36,185233.0,22.412,22.4502,22.3967,22.4273,185233.0
2016-01-25 10:35:00,29.36,29.36,29.32,29.34,193092.0,22.4273,22.4273,22.3967,22.412,193092.0
2016-01-25 10:40:00,29.34,29.34,29.29,29.32,233797.0,22.412,22.412,22.3738,22.3967,233797.0
2016-01-25 10:45:00,29.32,29.34,29.3,29.33,114780.0,22.3967,22.412,22.3815,22.4044,114780.0
2016-01-25 10:50:00,29.33,29.35,29.29,29.3,150060.0,22.4044,22.4197,22.3738,22.3815,150060.0
2016-01-25 10:55:00,29.3,29.33,29.29,29.31,116995.0,22.3815,22.4044,22.3738,22.3891,116995.0
2016-01-25 11:00:00,29.31,29.31,29.26,29.3,321056.0,22.3891,22.3891,22.3509,22.3815,321056.0
2016-01-25 11:05:00,29.3,29.3,29.25,29.26,261252.0,22.3815,22.3815,22.3433,22.3509,261252.0
2016-01-25 11:10:00,29.26,29.28,29.22,29.24,547632.0,22.3509,22.3662,22.3204,22.3356,547632.0
2016-01-25 11:15:00,29.23,29.25,29.22,29.25,187776.0,22.328,22.3433,22.3204,22.3433,187776.0
2016-01-25 11:20:00,29.25,29.3,29.24,29.28,192448.0,22.3433,22.3815,22.3356,22.3662,192448.0
2016-01-25 11:25:00,29.28,29.34,29.26,29.33,216366.0,22.3662,22.412,22.3509,22.4044,216366.0
2016-01-25 11:30:00,29.33,29.33,29.3,29.32,183871.0,22.4044,22.4044,22.3815,22.3967,183871.0
2016-01-25 11:35:00,29.31,29.33,29.29,29.31,138578.0,22.3891,22.4044,22.3738,22.3891,138578.0
2016-01-25 11:40:00,29.32,29.32,29.26,29.26,227330.0,22.3967,22.3967,22.3509,22.3509,227330.0
2016-01-25 11:45:00,29.27,29.29,29.26,29.28,147880.0,22.3586,22.3738,22.3509,22.3662,147880.0
2016-01-25 11:50:00,29.29,29.35,29.28,29.33,204670.0,22.3738,22.4197,22.3662,22.4044,204670.0
2016-01-25 11:55:00,29.33,29.34,29.31,29.32,151027.0,22.4044,22.412,22.3891,22.3967,151027.0
2016-01-25 12:00:00,29.32,29.33,29.3,29.31,174206.0,22.3967,22.4044,22.3815,22.3891,174206.0
2016-01-25 12:05:00,29.31,29.32,29.29,29.3,188745.0,22.3891,22.3967,22.3738,22.3815,188745.0
2016-01-25 12:10:00,29.3,29.3,29.26,29.27,191332.0,22.3815,22.3815,22.3509,22.3586,191332.0
2016-01-25 12:15:00,29.27,29.31,29.26,29.29,180324.0,22.3586,22.3891,22.3509,22.3738,180324.0
2016-01-25 12:20:00,29.3,29.32,29.28,29.3,136186.0,22.3815,22.3967,22.3662,22.3815,136186.0
2016-01-25 12:25:00,29.3,29.32,29.29,29.31,121969.0,22.3815,22.3967,22.3738,22.3891,121969.0
2016-01-25 12:30:00,29.3,29.31,29.28,29.31,139937.0,22.3815,22.3891,22.3662,22.3891,139937.0
2016-01-25 12:35:00,29.3,29.34,29.29,29.34,165664.0,22.3815,22.412,22.3738,22.412,165664.0
2016-01-25 12:40:00,29.34,29.35,29.31,29.32,99924.0,22.412,22.4197,22.3891,22.3967,99924.0
2016-01-25 12:45:00,29.32,29.33,29.3,29.33,100784.0,22.3967,22.4044,22.3815,22.4044,100784.0
2016-01-25 12:50:00,29.33,29.35,29.31,29.33,163026.0,22.4044,22.4197,22.3891,22.4044,163026.0
2016-01-25 12:55:00,29.33,29.36,29.31,29.34,174991.0,22.4044,22.4273,22.3891,22.412,174991.0
2016-01-25 13:00:00,29.34,29.39,29.34,29.39,129034.0,22.412,22.4502,22.412,22.4502,129034.0
2016-01-25 13:05:00,29.39,29.42,29.38,29.41,202195.0,22.4502,22.4731,22.4426,22.4655,202195.0
2016-01-25 13:10:00,29.4,29.41,29.37,29.4,141961.0,22.4579,22.4655,22.4349,22.4579,141961.0
2016-01-25 13:15:00,29.4,29.41,29.37,29.4,150280.0,22.4579,22.4655,22.4349,22.4579,150280.0
2016-01-25 13:20:00,29.4,29.45,29.4,29.42,302999.0,22.4579,22.4961,22.4579,22.4731,302999.0
2016-01-25 13:25:00,29.42,29.43,29.38,29.39,148169.0,22.4731,22.4808,22.4426,22.4502,148169.0
2016-01-25 13:30:00,29.39,29.42,29.37,29.38,156018.0,22.4502,22.4731,22.4349,22.4426,156018.0
2016-01-25 13:35:00,29.37,29.4,29.37,29.38,146173.0,22.4349,22.4579,22.4349,22.4426,146173.0
2016-01-25 13:40:00,29.38,29.39,29.37,29.37,138999.0,22.4426,22.4502,22.4349,22.4349,138999.0
2016-01-25 13:45:00,29.37,29.38,29.3,29.31,141743.0,22.4349,22.4426,22.3815,22.3891,141743.0
2016-01-25 13:50:00,29.31,29.33,29.29,29.3,247550.0,22.3891,22.4044,22.3738,22.3815,247550.0
2016-01-25 13:55:00,29.31,29.32,29.28,29.29,241505.0,22.3891,22.3967,22.3662,22.3738,241505.0
2016-01-25 14:00:00,29.28,29.31,29.26,29.29,195460.0,22.3662,22.3891,22.3509,22.3738,195460.0
2016-01-25 14:05:00,29.29,29.34,29.29,29.33,138789.0,22.3738,22.412,22.3738,22.4044,138789.0
2016-01-25 14:10:00,29.34,29.34,29.29,29.32,418731.0,22.412,22.412,22.3738,22.3967,418731.0
2016-01-25 14:15:00,29.32,29.33,29.3,29.32,169644.0,22.3967,22.4044,22.3815,22.3967,169644.0
2016-01-25 14:20:00,29.31,29.32,29.28,29.29,326871.0,22.3891,22.3967,22.3662,22.3738,326871.0
2016-01-25 14:25:00,29.29,29.31,29.25,29.31,248907.0,22.3738,22.3891,22.3433,22.3891,248907.0
2016-01-25 14:30:00,29.31,29.31,29.28,29.29,77208.0,22.3891,22.3891,22.3662,22.3738,77208.0
2016-01-25 14:35:00,29.29,29.3,29.27,29.29,130898.0,22.3738,22.3815,22.3586,22.3738,130898.0
2016-01-25 14:40:00,29.3,29.3,29.25,29.25,222582.0,22.3815,22.3815,22.3433,22.3433,222582.0
2016-01-25 14:45:00,29.25,29.28,29.25,29.25,185259.0,22.3433,22.3662,22.3433,22.3433,185259.0
2016-01-25 14:50:00,29.25,29.26,29.23,29.24,213309.0,22.3433,22.3509,22.328,22.3356,213309.0
2016-01-25 14:55:00,29.25,29.28,29.25,29.27,171798.0,22.3433,22.3662,22.3433,22.3586,171798.0
2016-01-25 15:00:00,29.27,29.3,29.26,29.27,185937.0,22.3586,22.3815,22.3509,22.3586,185937.0
2016-01-25 15:05:00,29.26,29.27,29.2,29.21,225261.0,22.3509,22.3586,22.3051,22.3127,225261.0
2016-01-25 15:10:00,29.2,29.22,29.17,29.18,981422.0,22.3051,22.3204,22.2822,22.2898,981422.0
2016-01-25 15:15:00,29.18,29.19,29.14,29.18,673665.0,22.2898,22.2974,22.2593,22.2898,673665.0
2016-01-25 15:20:00,29.18,29.18,29.11,29.12,249371.0,22.2898,22.2898,22.2363,22.244,249371.0
2016-01-25 15:25:00,29.12,29.18,29.11,29.15,232688.0,22.244,22.2898,22.2363,22.2669,232688.0
2016-01-25 15:30:00,29.14,29.16,29.09,29.1,295343.0,22.2593,22.2745,22.2211,22.2287,295343.0
2016-01-25 15:35:00,29.11,29.11,29.06,29.07,421208.0,22.2363,22.2363,22.1981,22.2058,421208.0
2016-01-25 15:40:00,29.07,29.11,29.05,29.07,477756.0,22.2058,22.2363,22.1905,22.2058,477756.0
2016-01-25 15:45:00,29.07,29.13,29.07,29.13,275514.0,22.2058,22.2516,22.2058,22.2516,275514.0
2016-01-25 15:50:00,29.12,29.14,29.08,29.12,295174.0,22.244,22.2593,22.2134,22.244,295174.0
2016-01-25 15:55:00,29.12,29.12,29.06,29.07,1177479.0,22.244,22.244,22.1981,22.2058,1177479.0
2016-01-26 09:30:00,29.22,29.31,29.22,29.31,567084.0,22.3204,22.3891,22.3204,22.3891,567084.0
2016-01-26 09:35:00,29.31,29.33,29.24,29.25,438523.0,22.3891,22.4044,22.3356,22.3433,438523.0
2016-01-26 09:40:00,29.25,29.29,29.22,29.28,650694.0,22.3433,22.3738,22.3204,22.3662,650694.0
2016-01-26 09:45:00,29.28,29.29,29.19,29.2,343911.0,22.3662,22.3738,22.2974,22.3051,343911.0
2016-01-26 09:50:00,29.2,29.26,29.18,29.23,194262.0,22.3051,22.3509,22.2898,22.328,194262.0
2016-01-26 09:55:00,29.23,29.26,29.21,29.24,636080.0,22.328,22.3509,22.3127,22.3356,636080.0
2016-01-26 10:00:00,29.25,29.33,29.24,29.33,322970.0,22.3433,22.4044,22.3356,22.4044,322970.0
2016-01-26 10:05:00,29.33,29.38,29.31,29.37,392605.0,22.4044,22.4426,22.3891,22.4349,392605.0
2016-01-26 10:10:00,29.38,29.41,29.37,29.38,233301.0,22.4426,22.4655,22.4349,22.4426,233301.0
2016-01-26 10:15:00,29.38,29.43,29.38,29.4,262294.0,22.4426,22.4808,22.4426,22.4579,262294.0
2016-01-26 10:20:00,29.41,29.41,29.37,29.4,343578.0,22.4655,22.4655,22.4349,22.4579,343578.0
2016-01-26 10:25:00,29.4,29.44,29.39,29.4,176812.0,22.4579,22.4884,22.4502,22.4579,176812.0
2016-01-26 10:30:00,29.4,29.43,29.39,29.4,132199.0,22.4579,22.4808,22.4502,22.4579,132199.0
2016-01-26 10:35:00,29.4,29.47,29.4,29.47,104976.0,22.4579,22.5113,22.4579,22.5113,104976.0
2016-01-26 10:40:00,29.47,29.49,29.46,29.47,217983.0,22.5113,22.5266,22.5037,22.5113,217983.0
2016-01-26 10:45:00,29.48,29.49,29.43,29.43,194698.0,22.519,22.5266,22.4808,22.4808,194698.0
2016-01-26 10:50:00,29.43,29.44,29.39,29.4,122804.0,22.4808,22.4884,22.4502,22.4579,122804.0
2016-01-26 10:55:00,29.4,29.41,29.36,29.37,250722.0,22.4579,22.4655,22.4273,22.4349,250722.0
2016-01-26 11:00:00,29.37,29.45,29.36,29.45,193571.0,22.4349,22.4961,22.4273,22.4961,193571.0
2016-01-26 11:05:00,29.44,29.45,29.37,29.4,312678.0,22.4884,22.4961,22.4349,22.4579,312678.0
2016-01-26 11:10:00,29.39,29.46,29.38,29.45,144745.0,22.4502,22.5037,22.4426,22.4961,144745.0
2016-01-26 11:15:00,29.44,29.45,29.41,29.44,250190.0,22.4884,22.4961,22.4655,22.4884,250190.0
2016-01-26 11:20:00,29.45,29.47,29.42,29.44,165108.0,22.4961,22.5113,22.4731,22.4884,165108.0
2016-01-26 11:25:00,29.45,29.46,29.41,29.45,233797.0,22.4961,22.5037,22.4655,22.4961,233797.0
2016-01-26 11:30:00,29.45,29.46,29.39,29.4,323386.0,22.4961,22.5037,22.4502,22.4579,323386.0
2016-01-26 11:35:00,29.4,29.42,29.38,29.41,135290.0,22.4579,22.4731,22.4426,22.4655,135290.0
2016-01-26 11:40:00,29.41,29.43,29.39,29.41,217423.0,22.4655,22.4808,22.4502,22.4655,217423.0
2016-01-26 11:45:00,29.4,29.43,29.4,29.41,226712.0,22.4579,22.4808,22.4579,22.4655,226712.0
2016-01-26 11:50:00,29.41,29.45,29.4,29.44,333457.0,22.4655,22.4961,22.4579,22.4884,333457.0
2016-01-26 11:55:00,29.44,29.44,29.41,29.42,205771.0,22.4884,22.4884,22.4655,22.4731,205771.0
2016-01-26 12:00:00,29.42,29.47,29.42,29.46,140858.0,22.4731,22.5113,22.4731,22.5037,140858.0
2016-01-26 12:05:00,29.46,29.47,29.44,29.45,107319.0,22.5037,22.5113,22.4884,22.4961,107319.0
2016-01-26 12:10:00,29.45,29.52,29.44,29.51,208676.0,22.4961,22.5495,22.4884,22.5419,208676.0
2016-01-26 12:15:00,29.52,29.53,29.51,29.51,148987.0,22.5495,22.5572,22.5419,22.5419,148987.0
2016-01-26 12:20:00,29.51,29.53,29.49,29.5,194511.0,22.5419,22.5572,22.5266,22.5342,194511.0
2016-01-26 12:25:00,29.51,29.52,29.49,29.51,126019.0,22.5419,22.5495,22.5266,22.5419,126019.0
2016-01-26 12:30:00,29.52,29.53,29.5,29.52,213585.0,22.5495,22.5572,22.5342,22.5495,213585.0
2016-01-26 12:35:00,29.52,29.54,29.51,29.52,224442.0,22.5495,22.5648,22.5419,22.5495,224442.0
2016-01-26 12:40:00,29.52,29.53,29.5,29.51,108523.0,22.5495,22.5572,22.5342,22.5419,108523.0
2016-01-26 12:45:00,29.52,29.52,29.5,29.51,212540.0,22.5495,22.5495,22.5342,22.5419,212540.0
2016-01-26 12:50:00,29.51,29.52,29.47,29.48,143260.0,22.5419,22.5495,22.5113,22.519,143260.0
2016-01-26 12:55:00,29.47,29.5,29.46,29.48,779700.0,22.5113,22.5342,22.5037,22.519,779700.0
2016-01-26 13:00:00,29.48,29.51,29.48,29.5,75681.0,22.519,22.5419,22.519,22.5342,75681.0
2016-01-26 13:05:00,29.5,29.5,29.45,29.46,165258.0,22.5342,22.5342,22.4961,22.5037,165258.0
2016-01-26 13:10:00,29.47,29.48,29.45,29.46,196195.0,22.5113,22.519,22.4961,22.5037,196195.0
2016-01-26 13:15:00,29.47,29.5,29.46,29.5,204814.0,22.5113,22.5342,22.5037,22.5342,204814.0
2016-01-26 13:20:00,29.5,29.51,29.48,29.51,294056.0,22.5342,22.5419,22.519,22.5419,294056.0
2016-01-26 13:25:00,29.51,29.53,29.48,29.48,162508.0,22.5419,22.5572,22.519,22.519,162508.0
2016-01-26 13:30:00,29.49,29.49,29.45,29.46,183835.0,22.5266,22.5266,22.4961,22.5037,183835.0
2016-01-26 13:35:00,29.46,29.48,29.45,29.46,203140.0,22.5037,22.519,22.4961,22.5037,203140.0
2016-01-26 13:40:00,29.47,29.49,29.45,29.45,131563.0,22.5113,22.5266,22.4961,22.4961,131563.0
2016-01-26 13:45:00,29.46,29.48,29.45,29.48,782673.0,22.5037,22.519,22.4961,22.519,782673.0
2016-01-26 13:50:00,29.48,29.48,29.45,29.45,180850.0,22.519,22.519,22.4961,22.4961,180850.0
2016-01-26 13:55:00,29.46,29.47,29.45,29.45,101364.0,22.5037,22.5113,22.4961,22.4961,101364.0
2016-01-26 14:00:00,29.45,29.46,29.4,29.41,320329.0,22.4961,22.5037,22.4579,22.4655,320329.0
2016-01-26 14:05:00,29.41,29.46,29.4,29.45,137605.0,22.4655,22.5037,22.4579,22.4961,137605.0
2016-01-26 14:10:00,29.45,29.46,29.44,29.44,223108.0,22.4961,22.5037,22.4884,22.4884,223108.0
2016-01-26 14:15:00,29.44,29.47,29.44,29.46,112884.0,22.4884,22.5113,22.4884,22.5037,112884.0
2016-01-26 14:20:00,29.45,29.49,29.45,29.49,72521.0,22.4961,22.5266,22.4961,22.5266,72521.0
2016-01-26 14:25:00,29.49,29.49,29.44,29.44,218191.0,22.5266,22.5266,22.4884,22.4884,218191.0
2016-01-26 14:30:00,29.44,29.47,29.44,29.45,201598.0,22.4884,22.5113,22.4884,22.4961,201598.0
2016-01-26 14:35:00,29.45,29.45,29.41,29.44,278125.0,22.4961,22.4961,22.4655,22.4884,278125.0
2016-01-26 14:40:00,29.45,29.49,29.44,29.49,79046.0,22.4961,22.5266,22.4884,22.5266,79046.0
2016-01-26 14:45:00,29.48,29.49,29.44,29.45,165115.0,22.519,22.5266,22.4884,22.4961,165115.0
2016-01-26 14:50:00,29.45,29.51,29.45,29.5,159120.0,22.4961,22.5419,22.4961,22.5342,159120.0
2016-01-26 14:55:00,29.5,29.51,29.46,29.46,68964.0,22.5342,22.5419,22.5037,22.5037,68964.0
2016-01-26 15:00:00,29.46,29.48,29.42,29.42,180310.0,22.5037,22.519,22.4731,22.4731,180310.0
2016-01-26 15:05:00,29.42,29.44,29.41,29.43,133144.0,22.4731,22.4884,22.4655,22.4808,133144.0
2016-01-26 15:10:00,29.43,29.46,29.42,29.46,151167.0,22.4808,22.5037,22.4731,22.5037,151167.0
2016-01-26 15:15:00,29.46,29.48,29.4,29.4,238805.0,22.5037,22.519,22.4579,22.4579,238805.0
2016-01-26 15:20:00,29.41,29.43,29.38,29.42,1504884.0,22.4655,22.4808,22.4426,22.4731,1504884.0
2016-01-26 15:25:00,29.42,29.43,29.39,29.42,164501.0,22.4731,22.4808,22.4502,22.4731,164501.0
2016-01-26 15:30:00,29.42,29.42,29.4,29.41,222027.0,22.4731,22.4731,22.4579,22.4655,222027.0
2016-01-26 15:35:00,29.41,29.46,29.38,29.45,178461.0,22.4655,22.5037,22.4426,22.4961,178461.0
2016-01-26 15:40:00,29.45,29.51,29.44,29.49,186454.0,22.4961,22.5419,22.4884,22.5266,186454.0
2016-01-26 15:45:00,29.5,29.5,29.46,29.47,160730.0,22.5342,22.5342,22.5037,22.5113,160730.0
2016-01-26 15:50:00,29.48,29.48,29.44,29.44,226113.0,22.519,22.519,22.4884,22.4884,226113.0
2016-01-26 15:55:00,29.44,29.5,29.41,29.49,662022.0,22.4884,22.5342,22.4655,22.5266,662022.0
2016-01-27 09:30:00,29.44,29.46,29.35,29.36,454345.0,22.4884,22.5037,22.4197,22.4273,454345.0
2016-01-27 09:35:00,29.36,29.45,29.36,29.43,239638.0,22.4273,22.4961,22.4273,22.4808,239638.0
2016-01-27 09:40:00,29.44,29.49,29.43,29.46,323093.0,22.4884,22.5266,22.4808,22.5037,323093.0
2016-01-27 09:45:00,29.46,29.51,29.45,29.46,220392.0,22.5037,22.5419,22.4961,22.5037,220392.0
2016-01-27 09:50:00,29.45,29.45,29.39,29.44,150775.0,22.4961,22.4961,22.4502,22.4884,150775.0
2016-01-27 09:55:00,29.44,29.46,29.42,29.42,100703.0,22.4884,22.5037,22.4731,22.4731,100703.0
2016-01-27 10:00:00,29.43,29.44,29.34,29.36,180021.0,22.4808,22.4884,22.412,22.4273,180021.0
2016-01-27 10:05:00,29.35,29.39,29.35,29.38,151781.0,22.4197,22.4502,22.4197,22.4426,151781.0
2016-01-27 10:10:00,29.38,29.39,29.3,29.3,232408.0,22.4426,22.4502,22.3815,22.3815,232408.0
2016-01-27 10:15:00,29.3,29.33,29.27,29.33,139018.0,22.3815,22.4044,22.3586,22.4044,139018.0
2016-01-27 10:20:00,29.33,29.36,29.31,29.35,118932.0,22.4044,22.4273,22.3891,22.4197,118932.0
2016-01-27 10:25:00,29.35,29.36,29.32,29.32,105821.0,22.4197,22.4273,22.3967,22.3967,105821.0
2016-01-27 10:30:00,29.33,29.38,29.31,29.37,372390.0,22.4044,22.4426,22.3891,22.4349,372390.0
2016-01-27 10:35:00,29.37,29.48,29.37,29.46,339777.0,22.4349,22.519,22.4349,22.5037,339777.0
2016-01-27 10:40:00,29.46,29.5,29.44,29.5,159102.0,22.5037,22.5342,22.4884,22.5342,159102.0
2016-01-27 10:45:00,29.5,29.51,29.44,29.45,266516.0,22.5342,22.5419,22.4884,22.4961,266516.0
2016-01-27 10:50:00,29.45,29.47,29.4,29.43,534668.0,22.4961,22.5113,22.4579,22.4808,534668.0
2016-01-27 10:55:00,29.43,29.44,29.39,29.44,164219.0,22.4808,22.4884,22.4502,22.4884,164219.0
2016-01-27 11:00:00,29.43,29.47,29.41,29.46,168382.0,22.4808,22.5113,22.4655,22.5037,168382.0
2016-01-27 11:05:00,29.47,29.49,29.45,29.46,109243.0,22.5113,22.5266,22.4961,22.5037,109243.0
2016-01-27 11:10:00,29.45,29.47,29.43,29.46,121032.0,22.4961,22.5113,22.4808,22.5037,121032.0
2016-01-27 11:15:00,29.46,29.51,29.43,29.5,253145.0,22.5037,22.5419,22.4808,22.5342,253145.0
2016-01-27 11:20:00,29.5,29.54,29.48,29.52,255614.0,22.5342,22.5648,22.519,22.5495,255614.0
2016-01-27 11:25:00,29.52,29.57,29.49,29.57,330443.0,22.5495,22.5877,22.5266,22.5877,330443.0
2016-01-27 11:30:00,29.57,29.61,29.55,29.61,60508.0,22.5877,22.6183,22.5724,22.6183,60508.0
2016-01-27 11:35:00,29.61,29.69,29.61,29.67,114434.0,22.6183,22.6794,22.6183,22.6641,114434.0
2016-01-27 11:40:00,29.68,29.72,29.64,29.72,190677.0,22.6717,22.7023,22.6412,22.7023,190677.0
2016-01-27 11:45:00,29.72,29.75,29.69,29.69,174949.0,22.7023,22.7252,22.6794,22.6794,174949.0
2016-01-27 11:50:00,29.7,29.72,29.67,29.68,59272.0,22.687,22.7023,22.6641,22.6717,59272.0
2016-01-27 11:55:00,29.69,29.71,29.67,29.7,109563.0,22.6794,22.6947,22.6641,22.687,109563.0
2016-01-27 12:00:00,29.7,29.75,29.68,29.73,129693.0,22.687,22.7252,22.6717,22.7099,129693.0
2016-01-27 12:05:00,29.72,29.74,29.71,29.71,46036.0,22.7023,22.7176,22.6947,22.6947,46036.0
2016-01-27 12:10:00,29.71,29.77,29.7,29.76,170623.0,22.6947,22.7405,22.687,22.7329,170623.0
2016-01-27 12:15:00,29.76,29.79,29.75,29.79,95207.0,22.7329,22.7558,22.7252,22.7558,95207.0
2016-01-27 12:20:00,29.79,29.79,29.73,29.75,166144.0,22.7558,22.7558,22.7099,22.7252,166144.0
2016-01-27 12:25:00,29.75,29.77,29.73,29.73,176111.0,22.7252,22.7405,22.7099,22.7099,176111.0
2016-01-27 12:30:00,29.73,29.75,29.71,29.71,329072.0,22.7099,22.7252,22.6947,22.6947,329072.0
2016-01-27 12:35:00,29.7,29.73,29.68,29.71,170336.0,22.687,22.7099,22.6717,22.6947,170336.0
2016-01-27 12:40:00,29.71,29.73,29.69,29.72,92499.0,22.6947,22.7099,22.6794,22.7023,92499.0
2016-01-27 12:45:00,29.71,29.74,29.7,29.73,95004.0,22.6947,22.7176,22.687,22.7099,95004.0
2016-01-27 12:50:00,29.72,29.73,29.68,29.7,219834.0,22.7023,22.7099,22.6717,22.687,219834.0
2016-01-27 12:55:00,29.69,29.7,29.64,29.66,140415.0,22.6794,22.687,22.6412,22.6565,140415.0
2016-01-27 13:00:00,29.66,29.69,29.62,29.69,337500.0,22.6565,22.6794,22.6259,22.6794,337500.0
2016-01-27 13:05:00,29.68,29.7,29.67,29.7,88387.0,22.6717,22.687,22.6641,22.687,88387.0
2016-01-27 13:10:00,29.7,29.73,29.69,29.69,167672.0,22.687,22.7099,22.6794,22.6794,167672.0
2016-01-27 13:15:00,29.68,29.69,29.62,29.63,153214.0,22.6717,22.6794,22.6259,22.6335,153214.0
2016-01-27 13:20:00,29.64,29.66,29.62,29.65,80444.0,22.6412,22.6565,22.6259,22.6488,80444.0
2016-01-27 13:25:00,29.64,29.67,29.61,29.61,54233.0,22.6412,22.6641,22.6183,22.6183,54233.0
2016-01-27 13:30:00,29.62,29.65,29.61,29.65,100152.0,22.6259,22.6488,22.6183,22.6488,100152.0
2016-01-27 13:35:00,29.64,29.65,29.62,29.63,119430.0,22.6412,22.6488,22.6259,22.6335,119430.0
2016-01-27 13:40:00,29.63,29.63,29.57,29.58,212576.0,22.6335,22.6335,22.5877,22.5954,212576.0
2016-01-27 13:45:00,29.58,29.62,29.56,29.61,109735.0,22.5954,22.6259,22.5801,22.6183,109735.0
2016-01-27 13:50:00,29.6,29.63,29.57,29.57,106332.0,22.6106,22.6335,22.5877,22.5877,106332.0
2016-01-27 13:55:00,29.57,29.67,29.57,29.62,110780.0,22.5877,22.6641,22.5877,22.6259,110780.0
2016-01-27 14:00:00,29.62,29.76,29.6,29.64,520395.0,22.6259,22.7329,22.6106,22.6412,520395.0
2016-01-27 14:05:00,29.65,29.68,29.45,29.46,556652.0,22.6488,22.6717,22.4961,22.5037,556652.0
2016-01-27 14:10:00,29.46,29.49,29.38,29.41,700412.0,22.5037,22.5266,22.4426,22.4655,700412.0
2016-01-27 14:15:00,29.41,29.53,29.39,29.51,343089.0,22.4655,22.5572,22.4502,22.5419,343089.0
2016-01-27 14:20:00,29.51,29.62,29.49,29.54,470134.0,22.5419,22.6259,22.5266,22.5648,470134.0
2016-01-27 14:25:00,29.54,29.59,29.52,29.57,246743.0,22.5648,22.603,22.5495,22.5877,246743.0
2016-01-27 14:30:00,29.58,29.58,29.52,29.55,156563.0,22.5954,22.5954,22.5495,22.5724,156563.0
2016-01-27 14:35:00,29.55,29.56,29.42,29.43,224683.0,22.5724,22.5801,22.4731,22.4808,224683.0
2016-01-27 14:40:00,29.42,29.45,29.38,29.43,189894.0,22.4731,22.4961,22.4426,22.4808,189894.0
2016-01-27 14:45:00,29.44,29.51,29.39,29.45,393943.0,22.4884,22.5419,22.4502,22.4961,393943.0
2016-01-27 14:50:00,29.44,29.48,29.41,29.42,209869.0,22.4884,22.519,22.4655,22.4731,209869.0
2016-01-27 14:55:00,29.41,29.43,29.33,29.36,413523.0,22.4655,22.4808,22.4044,22.4273,413523.0
2016-01-27 15:00:00,29.36,29.37,29.27,29.3,458800.0,22.4273,22.4349,22.3586,22.3815,458800.0
2016-01-27 15:05:00,29.3,29.34,29.24,29.33,340773.0,22.3815,22.412,22.3356,22.4044,340773.0
2016-01-27 15:10:00,29.33,29.33,29.19,29.21,470788.0,22.4044,22.4044,22.2974,22.3127,470788.0
2016-01-27 15:15:00,29.21,29.25,29.18,29.2,578744.0,22.3127,22.3433,22.2898,22.3051,578744.0
2016-01-27 15:20:00,29.21,29.33,29.18,29.32,636301.0,22.3127,22.4044,22.2898,22.3967,636301.0
2016-01-27 15:25:00,29.31,29.35,29.26,29.29,357943.0,22.3891,22.4197,22.3509,22.3738,357943.0
2016-01-27 15:30:00,29.28,29.36,29.27,29.29,372877.0,22.3662,22.4273,22.3586,22.3738,372877.0
2016-01-27 15:35:00,29.28,29.38,29.25,29.27,310846.0,22.3662,22.4426,22.3433,22.3586,310846.0
2016-01-27 15:40:00,29.27,29.36,29.24,29.36,421920.0,22.3586,22.4273,22.3356,22.4273,421920.0
2016-01-27 15:45:00,29.36,29.41,29.34,29.37,786560.0,22.4273,22.4655,22.412,22.4349,786560.0
2016-01-27 15:50:00,29.37,29.38,29.31,29.34,462978.0,22.4349,22.4426,22.3891,22.412,462978.0
2016-01-27 15:55:00,29.34,29.35,29.29,29.31,3465489.0,22.412,22.4197,22.3738,22.3891,3465489.0
2016-01-28 09:30:00,29.8,29.95,29.8,29.94,925656.0,22.7634,22.878,22.7634,22.8704,925656.0
2016-01-28 09:35:00,29.93,29.98,29.85,29.86,1213525.0,22.8627,22.9009,22.8016,22.8092,1213525.0
2016-01-28 09:40:00,29.85,29.89,29.8,29.87,621496.0,22.8016,22.8322,22.7634,22.8169,621496.0
2016-01-28 09:45:00,29.88,29.91,29.84,29.87,635169.0,22.8245,22.8474,22.794,22.8169,635169.0
2016-01-28 09:50:00,29.87,29.93,29.87,29.89,250111.0,22.8169,22.8627,22.8169,22.8322,250111.0
2016-01-28 09:55:00,29.9,29.94,29.87,29.89,197211.0,22.8398,22.8704,22.8169,22.8322,197211.0
2016-01-28 10:00:00,29.88,29.89,29.82,29.83,451023.0,22.8245,22.8322,22.7787,22.7863,451023.0
2016-01-28 10:05:00,29.83,29.85,29.78,29.82,380553.0,22.7863,22.8016,22.7481,22.7787,380553.0
2016-01-28 10:10:00,29.82,29.85,29.77,29.78,240085.0,22.7787,22.8016,22.7405,22.7481,240085.0
2016-01-28 10:15:00,29.79,29.8,29.72,29.72,227088.0,22.7558,22.7634,22.7023,22.7023,227088.0
2016-01-28 10:20:00,29.72,29.77,29.68,29.77,218950.0,22.7023,22.7405,22.6717,22.7405,218950.0
2016-01-28 10:25:00,29.76,29.77,29.63,29.63,477287.0,22.7329,22.7405,22.6335,22.6335,477287.0
2016-01-28 10:30:00,29.63,29.65,29.55,29.6,583389.0,22.6335,22.6488,22.5724,22.6106,583389.0
2016-01-28 10:35:00,29.59,29.64,29.56,29.64,655866.0,22.603,22.6412,22.5801,22.6412,655866.0
2016-01-28 10:40:00,29.64,29.69,29.63,29.68,190528.0,22.6412,22.6794,22.6335,22.6717,190528.0
2016-01-28 10:45:00,29.68,29.71,29.63,29.7,224251.0,22.6717,22.6947,22.6335,22.687,224251.0
2016-01-28 10:50:00,29.7,29.72,29.62,29.63,188561.0,22.687,22.7023,22.6259,22.6335,188561.0
2016-01-28 10:55:00,29.63,29.71,29.62,29.7,183107.0,22.6335,22.6947,22.6259,22.687,183107.0
2016-01-28 11:00:00,29.7,29.76,29.69,29.74,163093.0,22.687,22.7329,22.6794,22.7176,163093.0
2016-01-28 11:05:00,29.74,29.81,29.74,29.78,431679.0,22.7176,22.771,22.7176,22.7481,431679.0
2016-01-28 11:10:00,29.79,29.8,29.72,29.73,246042.0,22.7558,22.7634,22.7023,22.7099,246042.0
2016-01-28 11:15:00,29.74,29.77,29.72,29.74,166684.0,22.7176,22.7405,22.7023,22.7176,166684.0
2016-01-28 11:20:00,29.74,29.78,29.72,29.77,514623.0,22.7176,22.7481,22.7023,22.7405,514623.0
2016-01-28 11:25:00,29.77,29.77,29.68,29.68,403307.0,22.7405,22.7405,22.6717,22.6717,403307.0
2016-01-28 11:30:00,29.68,29.7,29.62,29.66,254064.0,22.6717,22.687,22.6259,22.6565,254064.0
2016-01-28 11:35:00,29.66,29.66,29.61,29.64,119494.0,22.6565,22.6565,22.6183,22.6412,119494.0
2016-01-28 11:40:00,29.64,29.66,29.6,29.63,195137.0,22.6412,22.6565,22.6106,22.6335,195137.0
2016-01-28 11:45:00,29.63,29.63,29.56,29.58,344955.0,22.6335,22.6335,22.5801,22.5954,344955.0
2016-01-28 11:50:00,29.58,29.62,29.58,29.6,128503.0,22.5954,22.6259,22.5954,22.6106,128503.0
2016-01-28 11:55:00,29.6,29.6,29.54,29.55,263140.0,22.6106,22.6106,22.5648,22.5724,263140.0
2016-01-28 12:00:00,29.55,29.66,29.54,29.65,163713.0,22.5724,22.6565,22.5648,22.6488,163713.0
2016-01-28 12:05:00,29.65,29.67,29.62,29.63,107358.0,22.6488,22.6641,22.6259,22.6335,107358.0
2016-01-28 12:10:00,29.63,29.7,29.6,29.69,143905.0,22.6335,22.687,22.6106,22.6794,143905.0
2016-01-28 12:15:00,29.68,29.7,29.65,29.67,130464.0,22.6717,22.687,22.6488,22.6641,130464.0
2016-01-28 12:20:00,29.67,29.74,29.67,29.74,85866.0,22.6641,22.7176,22.6641,22.7176,85866.0
2016-01-28 12:25:00,29.74,29.74,29.71,29.73,177751.0,22.7176,22.7176,22.6947,22.7099,177751.0
2016-01-28 12:30:00,29.73,29.77,29.71,29.76,164613.0,22.7099,22.7405,22.6947,22.7329,164613.0
2016-01-28 12:35:00,29.77,29.78,29.73,29.74,163220.0,22.7405,22.7481,22.7099,22.7176,163220.0
2016-01-28 12:40:00,29.73,29.78,29.73,29.76,93624.0,22.7099,22.7481,22.7099,22.7329,93624.0
2016-01-28 12:45:00,29.76,29.8,29.74,29.75,109116.0,22.7329,22.7634,22.7176,22.7252,109116.0
2016-01-28 12:50:00,29.76,29.77,29.7,29.71,138297.0,22.7329,22.7405,22.687,22.6947,138297.0
2016-01-28 12:55:00,29.71,29.74,29.7,29.73,205091.0,22.6947,22.7176,22.687,22.7099,205091.0
2016-01-28 13:00:00,29.73,29.75,29.68,29.72,192807.0,22.7099,22.7252,22.6717,22.7023,192807.0
2016-01-28 13:05:00,29.72,29.75,29.71,29.75,116468.0,22.7023,22.7252,22.6947,22.7252,116468.0
2016-01-28 13:10:00,29.75,29.79,29.74,29.78,105072.0,22.7252,22.7558,22.7176,22.7481,105072.0
2016-01-28 13:15:00,29.79,29.79,29.66,29.67,135313.0,22.7558,22.7558,22.6565,22.6641,135313.0
2016-01-28 13:20:00,29.66,29.67,29.61,29.64,295472.0,22.6565,22.6641,22.6183,22.6412,295472.0
2016-01-28 13:25:00,29.64,29.72,29.63,29.72,244320.0,22.6412,22.7023,22.6335,22.7023,244320.0
2016-01-28 13:30:00,29.72,29.75,29.71,29.73,139000.0,22.7023,22.7252,22.6947,22.7099,139000.0
2016-01-28 13:35:00,29.73,29.74,29.7,29.7,196350.0,22.7099,22.7176,22.687,22.687,196350.0
2016-01-28 13:40:00,29.71,29.74,29.69,29.71,176389.0,22.6947,22.7176,22.6794,22.6947,176389.0
2016-01-28 13:45:00,29.71,29.72,29.68,29.71,123426.0,22.6947,22.7023,22.6717,22.6947,123426.0
2016-01-28 13:50:00,29.71,29.72,29.68,29.71,141878.0,22.6947,22.7023,22.6717,22.6947,141878.0
2016-01-28 13:55:00,29.71,29.75,29.65,29.66,269203.0,22.6947,22.7252,22.6488,22.6565,269203.0
2016-01-28 14:00:00,29.65,29.76,29.65,29.76,233620.0,22.6488,22.7329,22.6488,22.7329,233620.0
2016-01-28 14:05:00,29.76,29.78,29.74,29.75,179941.0,22.7329,22.7481,22.7176,22.7252,179941.0
2016-01-28 14:10:00,29.75,29.75,29.72,29.74,116859.0,22.7252,22.7252,22.7023,22.7176,116859.0
2016-01-28 14:15:00,29.73,29.76,29.7,29.71,221300.0,22.7099,22.7329,22.687,22.6947,221300.0
2016-01-28 14:20:00,29.71,29.75,29.7,29.73,289684.0,22.6947,22.7252,22.687,22.7099,289684.0
2016-01-28 14:25:00,29.73,29.78,29.71,29.78,122562.0,22.7099,22.7481,22.6947,22.7481,122562.0
2016-01-28 14:30:00,29.78,29.8,29.77,29.78,162107.0,22.7481,22.7634,22.7405,22.7481,162107.0
2016-01-28 14:35:00,29.78,29.78,29.75,29.75,322449.0,22.7481,22.7481,22.7252,22.7252,322449.0
2016-01-28 14:40:00,29.75,29.77,29.7,29.71,473875.0,22.7252,22.7405,22.687,22.6947,473875.0
2016-01-28 14:45:00,29.71,29.75,29.71,29.72,261252.0,22.6947,22.7252,22.6947,22.7023,261252.0
2016-01-28 14:50:00,29.72,29.74,29.69,29.71,280606.0,22.7023,22.7176,22.6794,22.6947,280606.0
2016-01-28 14:55:00,29.71,29.75,29.7,29.75,389320.0,22.6947,22.7252,22.687,22.7252,389320.0
2016-01-28 15:00:00,29.74,29.77,29.72,29.73,295539.0,22.7176,22.7405,22.7023,22.7099,295539.0
2016-01-28 15:05:00,29.73,29.77,29.71,29.76,322923.0,22.7099,22.7405,22.6947,22.7329,322923.0
2016-01-28 15:10:00,29.76,29.8,29.76,29.78,517019.0,22.7329,22.7634,22.7329,22.7481,517019.0
2016-01-28 15:15:00,29.78,29.79,29.75,29.76,747615.0,22.7481,22.7558,22.7252,22.7329,747615.0
2016-01-28 15:20:00,29.76,29.77,29.74,29.74,450817.0,22.7329,22.7405,22.7176,22.7176,450817.0
2016-01-28 15:25:00,29.75,29.76,29.72,29.73,511866.0,22.7252,22.7329,22.7023,22.7099,511866.0
2016-01-28 15:30:00,29.72,29.75,29.71,29.71,289768.0,22.7023,22.7252,22.6947,22.6947,289768.0
2016-01-28 15:35:00,29.71,29.78,29.71,29.75,478668.0,22.6947,22.7481,22.6947,22.7252,478668.0
2016-01-28 15:40:00,29.75,29.77,29.71,29.71,466358.0,22.7252,22.7405,22.6947,22.6947,466358.0
2016-01-28 15:45:00,29.71,29.78,29.7,29.77,316728.0,22.6947,22.7481,22.687,22.7405,316728.0
2016-01-28 15:50:00,29.76,29.78,29.75,29.75,462035.0,22.7329,22.7481,22.7252,22.7252,462035.0
2016-01-28 15:55:00,29.76,29.8,29.75,29.79,584469.0,22.7329,22.7634,22.7252,22.7558,584469.0
2016-01-29 09:30:00,30.39,30.41,30.34,30.4,837744.0,23.2141,23.2294,23.1759,23.2217,837744.0
2016-01-29 09:35:00,30.4,30.51,30.4,30.47,502983.0,23.2217,23.3058,23.2217,23.2752,502983.0
2016-01-29 09:40:00,30.47,30.5,30.44,30.47,463691.0,23.2752,23.2981,23.2523,23.2752,463691.0
2016-01-29 09:45:00,30.48,30.51,30.44,30.5,351251.0,23.2828,23.3058,23.2523,23.2981,351251.0
2016-01-29 09:50:00,30.5,30.55,30.49,30.54,238758.0,23.2981,23.3363,23.2905,23.3287,238758.0
2016-01-29 09:55:00,30.54,30.55,30.51,30.53,278059.0,23.3287,23.3363,23.3058,23.321,278059.0
2016-01-29 10:00:00,30.53,30.57,30.51,30.56,146028.0,23.321,23.3516,23.3058,23.344,146028.0
2016-01-29 10:05:00,30.57,30.59,30.55,30.58,327812.0,23.3516,23.3669,23.3363,23.3592,327812.0
2016-01-29 10:10:00,30.57,30.62,30.55,30.55,301514.0,23.3516,23.3898,23.3363,23.3363,301514.0
2016-01-29 10:15:00,30.55,30.57,30.53,30.55,631877.0,23.3363,23.3516,23.321,23.3363,631877.0
2016-01-29 10:20:00,30.55,30.57,30.51,30.52,489039.0,23.3363,23.3516,23.3058,23.3134,489039.0
2016-01-29 10:25:00,30.52,30.53,30.46,30.47,513550.0,23.3134,23.321,23.2676,23.2752,513550.0
2016-01-29 10:30:00,30.47,30.47,30.43,30.43,211337.0,23.2752,23.2752,23.2446,23.2446,211337.0
2016-01-29 10:35:00,30.43,30.46,30.42,30.46,179082.0,23.2446,23.2676,23.237,23.2676,179082.0
2016-01-29 10:40:00,30.46,30.49,30.45,30.47,166215.0,23.2676,23.2905,23.2599,23.2752,166215.0
2016-01-29 10:45:00,30.47,30.5,30.46,30.48,415879.0,23.2752,23.2981,23.2676,23.2828,415879.0
2016-01-29 10:50:00,30.49,30.5,30.43,30.43,168842.0,23.2905,23.2981,23.2446,23.2446,168842.0
2016-01-29 10:55:00,30.43,30.48,30.43,30.47,215715.0,23.2446,23.2828,23.2446,23.2752,215715.0
2016-01-29 11:00:00,30.47,30.55,30.46,30.54,381789.0,23.2752,23.3363,23.2676,23.3287,381789.0
2016-01-29 11:05:00,30.53,30.56,30.53,30.55,212902.0,23.321,23.344,23.321,23.3363,212902.0
2016-01-29 11:10:00,30.55,30.56,30.5,30.51,158549.0,23.3363,23.344,23.2981,23.3058,158549.0
2016-01-29 11:15:00,30.5,30.51,30.44,30.45,315808.0,23.2981,23.3058,23.2523,23.2599,315808.0
2016-01-29 11:20:00,30.44,30.5,30.44,30.5,289960.0,23.2523,23.2981,23.2523,23.2981,289960.0
2016-01-29 11:25:00,30.49,30.49,30.42,30.47,239486.0,23.2905,23.2905,23.237,23.2752,239486.0
2016-01-29 11:30:00,30.46,30.49,30.4,30.45,460866.0,23.2676,23.2905,23.2217,23.2599,460866.0
2016-01-29 11:35:00,30.45,30.47,30.38,30.39,191971.0,23.2599,23.2752,23.2065,23.2141,191971.0
2016-01-29 11:40:00,30.39,30.41,30.37,30.39,209040.0,23.2141,23.2294,23.1988,23.2141,209040.0
2016-01-29 11:45:00,30.39,30.42,30.38,30.4,390396.0,23.2141,23.237,23.2065,23.2217,390396.0
2016-01-29 11:50:00,30.4,30.5,30.39,30.48,215313.0,23.2217,23.2981,23.2141,23.2828,215313.0
2016-01-29 11:55:00,30.48,30.49,30.45,30.47,107992.0,23.2828,23.2905,23.2599,23.2752,107992.0
2016-01-29 12:00:00,30.47,30.48,30.45,30.47,165782.0,23.2752,23.2828,23.2599,23.2752,165782.0
2016-01-29 12:05:00,30.47,30.5,30.46,30.47,138999.0,23.2752,23.2981,23.2676,23.2752,138999.0
2016-01-29 12:10:00,30.47,30.52,30.47,30.5,188325.0,23.2752,23.3134,23.2752,23.2981,188325.0
2016-01-29 12:15:00,30.51,30.53,30.51,30.53,108862.0,23.3058,23.321,23.3058,23.321,108862.0
2016-01-29 12:20:00,30.53,30.55,30.52,30.54,293328.0,23.321,23.3363,23.3134,23.3287,293328.0
2016-01-29 12:25:00,30.54,30.57,30.54,30.55,119311.0,23.3287,23.3516,23.3287,23.3363,119311.0
2016-01-29 12:30:00,30.55,30.56,30.52,30.54,90893.0,23.3363,23.344,23.3134,23.3287,90893.0
2016-01-29 12:35:00,30.53,30.57,30.52,30.57,162274.0,23.321,23.3516,23.3134,23.3516,162274.0
2016-01-29 12:40:00,30.56,30.6,30.56,30.58,149567.0,23.344,23.3745,23.344,23.3592,149567.0
2016-01-29 12:45:00,30.58,30.62,30.58,30.6,81711.0,23.3592,23.3898,23.3592,23.3745,81711.0
2016-01-29 12:50:00,30.59,30.65,30.59,30.64,87629.0,23.3669,23.4127,23.3669,23.4051,87629.0
2016-01-29 12:55:00,30.65,30.69,30.64,30.68,1300869.0,23.4127,23.4433,23.4051,23.4356,1300869.0
2016-01-29 13:00:00,30.68,30.71,30.65,30.66,148752.0,23.4356,23.4585,23.4127,23.4203,148752.0
2016-01-29 13:05:00,30.67,30.68,30.64,30.65,59762.0,23.428,23.4356,23.4051,23.4127,59762.0
2016-01-29 13:10:00,30.64,30.69,30.64,30.66,247202.0,23.4051,23.4433,23.4051,23.4203,247202.0
2016-01-29 13:15:00,30.66,30.67,30.65,30.67,159719.0,23.4203,23.428,23.4127,23.428,159719.0
2016-01-29 13:20:00,30.67,30.68,30.66,30.67,188329.0,23.428,23.4356,23.4203,23.428,188329.0
2016-01-29 13:25:00,30.67,30.68,30.65,30.66,273119.0,23.428,23.4356,23.4127,23.4203,273119.0
2016-01-29 13:30:00,30.66,30.67,30.63,30.64,439843.0,23.4203,23.428,23.3974,23.4051,439843.0
2016-01-29 13:35:00,30.64,30.66,30.63,30.65,337286.0,23.4051,23.4203,23.3974,23.4127,337286.0
2016-01-29 13:40:00,30.65,30.72,30.64,30.71,521917.0,23.4127,23.4662,23.4051,23.4585,521917.0
2016-01-29 13:45:00,30.71,30.72,30.68,30.69,173854.0,23.4585,23.4662,23.4356,23.4433,173854.0
2016-01-29 13:50:00,30.69,30.69,30.63,30.65,362555.0,23.4433,23.4433,23.3974,23.4127,362555.0
2016-01-29 13:55:00,30.65,30.68,30.64,30.66,188097.0,23.4127,23.4356,23.4051,23.4203,188097.0
2016-01-29 14:00:00,30.65,30.66,30.6,30.62,1718294.0,23.4127,23.4203,23.3745,23.3898,1718294.0
2016-01-29 14:05:00,30.63,30.63,30.6,30.61,161086.0,23.3974,23.3974,23.3745,23.3821,161086.0
2016-01-29 14:10:00,30.6,30.62,30.58,30.61,699164.0,23.3745,23.3898,23.3592,23.3821,699164.0
2016-01-29 14:15:00,30.61,30.66,30.6,30.66,225894.0,23.3821,23.4203,23.3745,23.4203,225894.0
2016-01-29 14:20:00,30.65,30.67,30.63,30.63,479787.0,23.4127,23.428,23.3974,23.3974,479787.0
2016-01-29 14:25:00,30.64,30.69,30.63,30.69,477855.0,23.4051,23.4433,23.3974,23.4433,477855.0
2016-01-29 14:30:00,30.68,30.68,30.66,30.68,372621.0,23.4356,23.4356,23.4203,23.4356,372621.0
2016-01-29 14:35:00,30.68,30.69,30.66,30.67,404699.0,23.4356,23.4433,23.4203,23.428,404699.0
2016-01-29 14:40:00,30.67,30.69,30.65,30.66,348026.0,23.428,23.4433,23.4127,23.4203,348026.0
2016-01-29 14:45:00,30.66,30.68,30.65,30.67,123358.0,23.4203,23.4356,23.4127,23.428,123358.0
2016-01-29 14:50:00,30.67,30.68,30.64,30.65,219871.0,23.428,23.4356,23.4051,23.4127,219871.0
2016-01-29 14:55:00,30.65,30.66,30.63,30.66,320106.0,23.4127,23.4203,23.3974,23.4203,320106.0
2016-01-29 15:00:00,30.66,30.68,30.65,30.67,252437.0,23.4203,23.4356,23.4127,23.428,252437.0
2016-01-29 15:05:00,30.68,30.7,30.66,30.7,131631.0,23.4356,23.4509,23.4203,23.4509,131631.0
2016-01-29 15:10:00,30.69,30.72,30.69,30.7,128023.0,23.4433,23.4662,23.4433,23.4509,128023.0
2016-01-29 15:15:00,30.7,30.71,30.68,30.69,76094.0,23.4509,23.4585,23.4356,23.4433,76094.0
2016-01-29 15:20:00,30.69,30.7,30.68,30.69,336569.0,23.4433,23.4509,23.4356,23.4433,336569.0
2016-01-29 15:25:00,30.7,30.74,30.69,30.73,343031.0,23.4509,23.4814,23.4433,23.4738,343031.0
2016-01-29 15:30:00,30.72,30.76,30.72,30.73,275531.0,23.4662,23.4967,23.4662,23.4738,275531.0
2016-01-29 15:35:00,30.73,30.76,30.71,30.71,277081.0,23.4738,23.4967,23.4585,23.4585,277081.0
2016-01-29 15:40:00,30.71,30.74,30.71,30.73,357605.0,23.4585,23.4814,23.4585,23.4738,357605.0
2016-01-29 15:45:00,30.73,30.79,30.72,30.78,368747.0,23.4738,23.5196,23.4662,23.512,368747.0
2016-01-29 15:50:00,30.78,30.84,30.77,30.82,663849.0,23.512,23.5578,23.5044,23.5426,663849.0
2016-01-29 15:55:00,30.83,30.87,30.82,30.85,1667245.0,23.5502,23.5808,23.5426,23.5655,1667245.0
2016-02-01 09:30:00,30.31,30.35,30.25,30.28,1644901.0,23.153,23.1835,23.1072,23.1301,1644901.0
2016-02-01 09:35:00,30.27,30.34,30.24,30.32,900708.0,23.1224,23.1759,23.0995,23.1606,900708.0
2016-02-01 09:40:00,30.33,30.36,30.27,30.31,445658.0,23.1683,23.1912,23.1224,23.153,445658.0
2016-02-01 09:45:00,30.31,30.34,30.27,30.28,259451.0,23.153,23.1759,23.1224,23.1301,259451.0
2016-02-01 09:50:00,30.28,30.31,30.26,30.31,106310.0,23.1301,23.153,23.1148,23.153,106310.0
2016-02-01 09:55:00,30.3,30.33,30.28,30.3,135333.0,23.1453,23.1683,23.1301,23.1453,135333.0
2016-02-01 10:00:00,30.31,30.31,30.22,30.23,770020.0,23.153,23.153,23.0842,23.0919,770020.0
2016-02-01 10:05:00,30.23,30.31,30.23,30.3,218996.0,23.0919,23.153,23.0919,23.1453,218996.0
2016-02-01 10:10:00,30.31,30.38,30.29,30.35,308084.0,23.153,23.2065,23.1377,23.1835,308084.0
2016-02-01 10:15:00,30.35,30.38,30.32,30.32,413932.0,23.1835,23.2065,23.1606,23.1606,413932.0
2016-02-01 10:20:00,30.33,30.39,30.33,30.34,227276.0,23.1683,23.2141,23.1683,23.1759,227276.0
2016-02-01 10:25:00,30.34,30.38,30.31,30.34,174822.0,23.1759,23.2065,23.153,23.1759,174822.0
2016-02-01 10:30:00,30.34,30.38,30.33,30.36,153070.0,23.1759,23.2065,23.1683,23.1912,153070.0
2016-02-01 10:35:00,30.35,30.43,30.35,30.41,257421.0,23.1835,23.2446,23.1835,23.2294,257421.0
2016-02-01 10:40:00,30.42,30.49,30.41,30.48,224838.0,23.237,23.2905,23.2294,23.2828,224838.0
2016-02-01 10:45:00,30.49,30.51,30.46,30.47,338316.0,23.2905,23.3058,23.2676,23.2752,338316.0
2016-02-01 10:50:00,30.48,30.48,30.44,30.46,260491.0,23.2828,23.2828,23.2523,23.2676,260491.0
2016-02-01 10:55:00,30.46,30.53,30.45,30.5,213050.0,23.2676,23.321,23.2599,23.2981,213050.0
2016-02-01 11:00:00,30.5,30.51,30.45,30.46,191865.0,23.2981,23.3058,23.2599,23.2676,191865.0
2016-02-01 11:05:00,30.45,30.49,30.44,30.44,508022.0,23.2599,23.2905,23.2523,23.2523,508022.0
2016-02-01 11:10:00,30.45,30.5,30.43,30.5,240139.0,23.2599,23.2981,23.2446,23.2981,240139.0
2016-02-01 11:15:00,30.5,30.52,30.46,30.47,306850.0,23.2981,23.3134,23.2676,23.2752,306850.0
2016-02-01 11:20:00,30.48,30.48,30.42,30.44,281122.0,23.2828,23.2828,23.237,23.2523,281122.0
2016-02-01 11:25:00,30.43,30.49,30.42,30.48,236277.0,23.2446,23.2905,23.237,23.2828,236277.0
2016-02-01 11:30:00,30.49,30.5,30.45,30.47,200626.0,23.2905,23.2981,23.2599,23.2752,200626.0
2016-02-01 11:35:00,30.48,30.53,30.48,30.52,212809.0,23.2828,23.321,23.2828,23.3134,212809.0
2016-02-01 11:40:00,30.51,30.52,30.48,30.49,126022.0,23.3058,23.3134,23.2828,23.2905,126022.0
2016-02-01 11:45:00,30.49,30.51,30.49,30.49,231887.0,23.2905,23.3058,23.2905,23.2905,231887.0
2016-02-01 11:50:00,30.48,30.51,30.46,30.5,152870.0,23.2828,23.3058,23.2676,23.2981,152870.0
2016-02-01 11:55:00,30.5,30.51,30.47,30.5,204626.0,23.2981,23.3058,23.2752,23.2981,204626.0
2016-02-01 12:00:00,30.5,30.52,30.47,30.47,322176.0,23.2981,23.3134,23.2752,23.2752,322176.0
2016-02-01 12:05:00,30.47,30.48,30.41,30.44,254050.0,23.2752,23.2828,23.2294,23.2523,254050.0
2016-02-01 12:10:00,30.43,30.46,30.43,30.45,717869.0,23.2446,23.2676,23.2446,23.2599,717869.0
2016-02-01 12:15:00,30.45,30.46,30.42,30.43,743795.0,23.2599,23.2676,23.237,23.2446,743795.0
2016-02-01 12:20:00,30.43,30.43,30.38,30.38,461873.0,23.2446,23.2446,23.2065,23.2065,461873.0
2016-02-01 12:25:00,30.38,30.39,30.37,30.38,270584.0,23.2065,23.2141,23.1988,23.2065,270584.0
2016-02-01 12:30:00,30.39,30.41,30.37,30.38,118684.0,23.2141,23.2294,23.1988,23.2065,118684.0
2016-02-01 12:35:00,30.37,30.38,30.35,30.38,124424.0,23.1988,23.2065,23.1835,23.2065,124424.0
2016-02-01 12:40:00,30.38,30.4,30.38,30.39,156755.0,23.2065,23.2217,23.2065,23.2141,156755.0
2016-02-01 12:45:00,30.39,30.41,30.37,30.39,215622.0,23.2141,23.2294,23.1988,23.2141,215622.0
2016-02-01 12:50:00,30.39,30.39,30.34,30.34,139811.0,23.2141,23.2141,23.1759,23.1759,139811.0
2016-02-01 12:55:00,30.35,30.36,30.34,30.35,126772.0,23.1835,23.1912,23.1759,23.1835,126772.0
2016-02-01 13:00:00,30.36,30.43,30.35,30.42,145330.0,23.1912,23.2446,23.1835,23.237,145330.0
2016-02-01 13:05:00,30.42,30.43,30.36,30.36,139069.0,23.237,23.2446,23.1912,23.1912,139069.0
2016-02-01 13:10:00,30.37,30.39,30.34,30.38,209586.0,23.1988,23.2141,23.1759,23.2065,209586.0
2016-02-01 13:15:00,30.38,30.39,30.33,30.36,373966.0,23.2065,23.2141,23.1683,23.1912,373966.0
2016-02-01 13:20:00,30.35,30.39,30.35,30.39,313578.0,23.1835,23.2141,23.1835,23.2141,313578.0
2016-02-01 13:25:00,30.39,30.44,30.38,30.43,394180.0,23.2141,23.2523,23.2065,23.2446,394180.0
2016-02-01 13:30:00,30.43,30.44,30.39,30.4,309351.0,23.2446,23.2523,23.2141,23.2217,309351.0
2016-02-01 13:35:00,30.4,30.41,30.38,30.39,180893.0,23.2217,23.2294,23.2065,23.2141,180893.0
2016-02-01 13:40:00,30.38,30.42,30.37,30.38,189082.0,23.2065,23.237,23.1988,23.2065,189082.0
2016-02-01 13:45:00,30.37,30.44,30.36,30.43,153200.0,23.1988,23.2523,23.1912,23.2446,153200.0
2016-02-01 13:50:00,30.42,30.43,30.38,30.4,111069.0,23.237,23.2446,23.2065,23.2217,111069.0
2016-02-01 13:55:00,30.39,30.47,30.39,30.46,156620.0,23.2141,23.2752,23.2141,23.2676,156620.0
2016-02-01 14:00:00,30.46,30.5,30.45,30.46,340477.0,23.2676,23.2981,23.2599,23.2676,340477.0
2016-02-01 14:05:00,30.46,30.46,30.42,30.42,225356.0,23.2676,23.2676,23.237,23.237,225356.0
2016-02-01 14:10:00,30.43,30.44,30.41,30.41,176298.0,23.2446,23.2523,23.2294,23.2294,176298.0
2016-02-01 14:15:00,30.42,30.47,30.4,30.45,226431.0,23.237,23.2752,23.2217,23.2599,226431.0
2016-02-01 14:20:00,30.46,30.47,30.44,30.47,311599.0,23.2676,23.2752,23.2523,23.2752,311599.0
2016-02-01 14:25:00,30.47,30.48,30.45,30.48,226308.0,23.2752,23.2828,23.2599,23.2828,226308.0
2016-02-01 14:30:00,30.48,30.5,30.47,30.47,455679.0,23.2828,23.2981,23.2752,23.2752,455679.0
2016-02-01 14:35:00,30.47,30.5,30.46,30.49,334082.0,23.2752,23.2981,23.2676,23.2905,334082.0
2016-02-01 14:40:00,30.49,30.55,30.49,30.53,566454.0,23.2905,23.3363,23.2905,23.321,566454.0
2016-02-01 14:45:00,30.53,30.53,30.46,30.48,510169.0,23.321,23.321,23.2676,23.2828,510169.0
2016-02-01 14:50:00,30.48,30.49,30.46,30.48,126459.0,23.2828,23.2905,23.2676,23.2828,126459.0
2016-02-01 14:55:00,30.48,30.53,30.47,30.52,360271.0,23.2828,23.321,23.2752,23.3134,360271.0
2016-02-01 15:00:00,30.52,30.54,30.5,30.5,302535.0,23.3134,23.3287,23.2981,23.2981,302535.0
2016-02-01 15:05:00,30.51,30.51,30.49,30.5,208492.0,23.3058,23.3058,23.2905,23.2981,208492.0
2016-02-01 15:10:00,30.5,30.51,30.48,30.51,200016.0,23.2981,23.3058,23.2828,23.3058,200016.0
2016-02-01 15:15:00,30.5,30.57,30.5,30.57,503071.0,23.2981,23.3516,23.2981,23.3516,503071.0
2016-02-01 15:20:00,30.57,30.59,30.55,30.58,314257.0,23.3516,23.3669,23.3363,23.3592,314257.0
2016-02-01 15:25:00,30.58,30.59,30.56,30.59,87747.0,23.3592,23.3669,23.344,23.3669,87747.0
2016-02-01 15:30:00,30.59,30.59,30.57,30.59,220932.0,23.3669,23.3669,23.3516,23.3669,220932.0
2016-02-01 15:35:00,30.59,30.61,30.55,30.55,370942.0,23.3669,23.3821,23.3363,23.3363,370942.0
2016-02-01 15:40:00,30.55,30.62,30.55,30.61,197953.0,23.3363,23.3898,23.3363,23.3821,197953.0
2016-02-01 15:45:00,30.61,30.62,30.57,30.57,239245.0,23.3821,23.3898,23.3516,23.3516,239245.0
2016-02-01 15:50:00,30.58,30.59,30.54,30.54,395491.0,23.3592,23.3669,23.3287,23.3287,395491.0
2016-02-01 15:55:00,30.54,30.55,30.52,30.53,752905.0,23.3287,23.3363,23.3134,23.321,752905.0
2016-02-02 09:30:00,30.01,30.08,29.99,30.0,1395554.0,22.9238,22.9773,22.9085,22.9162,1395554.0
2016-02-02 09:35:00,30.01,30.01,29.9,29.91,728043.0,22.9238,22.9238,22.8398,22.8474,728043.0
2016-02-02 09:40:00,29.91,29.92,29.87,29.89,762216.0,22.8474,22.8551,22.8169,22.8322,762216.0
2016-02-02 09:45:00,29.89,29.92,29.84,29.84,1024761.0,22.8322,22.8551,22.794,22.794,1024761.0
2016-02-02 09:50:00,29.84,29.84,29.79,29.83,1675105.0,22.794,22.794,22.7558,22.7863,1675105.0
2016-02-02 09:55:00,29.83,29.88,29.8,29.85,432837.0,22.7863,22.8245,22.7634,22.8016,432837.0
2016-02-02 10:00:00,29.85,29.9,29.83,29.89,555309.0,22.8016,22.8398,22.7863,22.8322,555309.0
2016-02-02 10:05:00,29.89,29.94,29.87,29.9,499547.0,22.8322,22.8704,22.8169,22.8398,499547.0
2016-02-02 10:10:00,29.9,29.91,29.83,29.84,250981.0,22.8398,22.8474,22.7863,22.794,250981.0
2016-02-02 10:15:00,29.84,29.86,29.81,29.82,357559.0,22.794,22.8092,22.771,22.7787,357559.0
2016-02-02 10:20:00,29.81,29.82,29.78,29.79,276426.0,22.771,22.7787,22.7481,22.7558,276426.0
2016-02-02 10:25:00,29.79,29.83,29.76,29.82,449127.0,22.7558,22.7863,22.7329,22.7787,449127.0
2016-02-02 10:30:00,29.82,29.84,29.79,29.79,222231.0,22.7787,22.794,22.7558,22.7558,222231.0
2016-02-02 10:35:00,29.79,29.85,29.77,29.84,278139.0,22.7558,22.8016,22.7405,22.794,278139.0
2016-02-02 10:40:00,29.84,29.87,29.81,29.85,296566.0,22.794,22.8169,22.771,22.8016,296566.0
2016-02-02 10:45:00,29.85,29.86,29.8,29.82,236227.0,22.8016,22.8092,22.7634,22.7787,236227.0
2016-02-02 10:50:00,29.82,29.84,29.78,29.8,607199.0,22.7787,22.794,22.7481,22.7634,607199.0
2016-02-02 10:55:00,29.8,29.81,29.77,29.8,699779.0,22.7634,22.771,22.7405,22.7634,699779.0
2016-02-02 11:00:00,29.8,29.82,29.78,29.79,580106.0,22.7634,22.7787,22.7481,22.7558,580106.0
2016-02-02 11:05:00,29.78,29.82,29.77,29.81,342655.0,22.7481,22.7787,22.7405,22.771,342655.0
2016-02-02 11:10:00,29.8,29.87,29.8,29.87,329184.0,22.7634,22.8169,22.7634,22.8169,329184.0
2016-02-02 11:15:00,29.87,29.89,29.84,29.85,512612.0,22.8169,22.8322,22.794,22.8016,512612.0
2016-02-02 11:20:00,29.85,29.87,29.85,29.86,628953.0,22.8016,22.8169,22.8016,22.8092,628953.0
2016-02-02 11:25:00,29.86,29.88,29.82,29.85,691396.0,22.8092,22.8245,22.7787,22.8016,691396.0
2016-02-02 11:30:00,29.85,29.88,29.83,29.87,1252427.0,22.8016,22.8245,22.7863,22.8169,1252427.0
2016-02-02 11:35:00,29.87,29.91,29.85,29.91,164729.0,22.8169,22.8474,22.8016,22.8474,164729.0
2016-02-02 11:40:00,29.91,29.92,29.84,29.85,188785.0,22.8474,22.8551,22.794,22.8016,188785.0
2016-02-02 11:45:00,29.86,29.86,29.81,29.83,556181.0,22.8092,22.8092,22.771,22.7863,556181.0
2016-02-02 11:50:00,29.83,29.85,29.81,29.82,225362.0,22.7863,22.8016,22.771,22.7787,225362.0
2016-02-02 11:55:00,29.82,29.83,29.79,29.8,270792.0,22.7787,22.7863,22.7558,22.7634,270792.0
2016-02-02 12:00:00,29.8,29.81,29.74,29.74,200674.0,22.7634,22.771,22.7176,22.7176,200674.0
2016-02-02 12:05:00,29.74,29.76,29.73,29.74,169097.0,22.7176,22.7329,22.7099,22.7176,169097.0
2016-02-02 12:10:00,29.74,29.75,29.71,29.72,103322.0,22.7176,22.7252,22.6947,22.7023,103322.0
2016-02-02 12:15:00,29.72,29.74,29.7,29.73,354460.0,22.7023,22.7176,22.687,22.7099,354460.0
2016-02-02 12:20:00,29.73,29.77,29.72,29.76,101394.0,22.7099,22.7405,22.7023,22.7329,101394.0
2016-02-02 12:25:00,29.76,29.77,29.74,29.76,188507.0,22.7329,22.7405,22.7176,22.7329,188507.0
2016-02-02 12:30:00,29.75,29.76,29.72,29.74,228814.0,22.7252,22.7329,22.7023,22.7176,228814.0
2016-02-02 12:35:00,29.74,29.78,29.72,29.78,257148.0,22.7176,22.7481,22.7023,22.7481,257148.0
2016-02-02 12:40:00,29.78,29.81,29.76,29.79,142171.0,22.7481,22.771,22.7329,22.7558,142171.0
2016-02-02 12:45:00,29.79,29.82,29.78,29.79,158051.0,22.7558,22.7787,22.7481,22.7558,158051.0
2016-02-02 12:50:00,29.79,29.79,29.77,29.78,168589.0,22.7558,22.7558,22.7405,22.7481,168589.0
2016-02-02 12:55:00,29.78,29.78,29.74,29.78,141993.0,22.7481,22.7481,22.7176,22.7481,141993.0
2016-02-02 13:00:00,29.78,29.78,29.73,29.76,226065.0,22.7481,22.7481,22.7099,22.7329,226065.0
2016-02-02 13:05:00,29.76,29.77,29.71,29.71,207839.0,22.7329,22.7405,22.6947,22.6947,207839.0
2016-02-02 13:10:00,29.72,29.76,29.71,29.74,180094.0,22.7023,22.7329,22.6947,22.7176,180094.0
2016-02-02 13:15:00,29.74,29.76,29.72,29.75,170697.0,22.7176,22.7329,22.7023,22.7252,170697.0
2016-02-02 13:20:00,29.75,29.75,29.72,29.74,142785.0,22.7252,22.7252,22.7023,22.7176,142785.0
2016-02-02 13:25:00,29.75,29.79,29.74,29.78,110852.0,22.7252,22.7558,22.7176,22.7481,110852.0
2016-02-02 13:30:00,29.78,29.78,29.73,29.77,255304.0,22.7481,22.7481,22.7099,22.7405,255304.0
2016-02-02 13:35:00,29.76,29.77,29.71,29.71,205339.0,22.7329,22.7405,22.6947,22.6947,205339.0
2016-02-02 13:40:00,29.71,29.74,29.7,29.73,148667.0,22.6947,22.7176,22.687,22.7099,148667.0
2016-02-02 13:45:00,29.73,29.73,29.68,29.68,131111.0,22.7099,22.7099,22.6717,22.6717,131111.0
2016-02-02 13:50:00,29.69,29.69,29.64,29.68,606536.0,22.6794,22.6794,22.6412,22.6717,606536.0
2016-02-02 13:55:00,29.68,29.69,29.65,29.65,174492.0,22.6717,22.6794,22.6488,22.6488,174492.0
2016-02-02 14:00:00,29.65,29.68,29.64,29.65,319970.0,22.6488,22.6717,22.6412,22.6488,319970.0
2016-02-02 14:05:00,29.65,29.69,29.65,29.65,269941.0,22.6488,22.6794,22.6488,22.6488,269941.0
2016-02-02 14:10:00,29.65,29.68,29.61,29.66,239239.0,22.6488,22.6717,22.6183,22.6565,239239.0
2016-02-02 14:15:00,29.66,29.69,29.65,29.66,195640.0,22.6565,22.6794,22.6488,22.6565,195640.0
2016-02-02 14:20:00,29.66,29.67,29.61,29.62,192579.0,22.6565,22.6641,22.6183,22.6259,192579.0
2016-02-02 14:25:00,29.62,29.64,29.59,29.61,343130.0,22.6259,22.6412,22.603,22.6183,343130.0
2016-02-02 14:30:00,29.61,29.64,29.6,29.64,179516.0,22.6183,22.6412,22.6106,22.6412,179516.0
2016-02-02 14:35:00,29.64,29.67,29.63,29.66,340338.0,22.6412,22.6641,22.6335,22.6565,340338.0
2016-02-02 14:40:00,29.66,29.68,29.65,29.67,285583.0,22.6565,22.6717,22.6488,22.6641,285583.0
2016-02-02 14:45:00,29.67,29.7,29.65,29.68,199455.0,22.6641,22.687,22.6488,22.6717,199455.0
2016-02-02 14:50:00,29.68,29.7,29.64,29.64,196546.0,22.6717,22.687,22.6412,22.6412,196546.0
2016-02-02 14:55:00,29.64,29.65,29.59,29.6,205944.0,22.6412,22.6488,22.603,22.6106,205944.0
2016-02-02 15:00:00,29.6,29.61,29.58,29.59,198431.0,22.6106,22.6183,22.5954,22.603,198431.0
2016-02-02 15:05:00,29.59,29.61,29.56,29.56,241608.0,22.603,22.6183,22.5801,22.5801,241608.0
2016-02-02 15:10:00,29.56,29.57,29.52,29.55,205975.0,22.5801,22.5877,22.5495,22.5724,205975.0
2016-02-02 15:15:00,29.55,29.62,29.55,29.59,398673.0,22.5724,22.6259,22.5724,22.603,398673.0
2016-02-02 15:20:00,29.59,29.6,29.55,29.58,282714.0,22.603,22.6106,22.5724,22.5954,282714.0
2016-02-02 15:25:00,29.58,29.62,29.56,29.6,316183.0,22.5954,22.6259,22.5801,22.6106,316183.0
2016-02-02 15:30:00,29.6,29.66,29.59,29.64,375748.0,22.6106,22.6565,22.603,22.6412,375748.0
2016-02-02 15:35:00,29.64,29.67,29.61,29.63,613924.0,22.6412,22.6641,22.6183,22.6335,613924.0
2016-02-02 15:40:00,29.63,29.67,29.62,29.64,387529.0,22.6335,22.6641,22.6259,22.6412,387529.0
2016-02-02 15:45:00,29.65,29.65,29.59,29.64,399253.0,22.6488,22.6488,22.603,22.6412,399253.0
2016-02-02 15:50:00,29.64,29.65,29.6,29.63,616897.0,22.6412,22.6488,22.6106,22.6335,616897.0
2016-02-02 15:55:00,29.63,29.64,29.6,29.63,1099592.0,22.6335,22.6412,22.6106,22.6335,1099592.0
2016-02-03 09:30:00,29.95,29.95,29.86,29.87,1297248.0,22.878,22.878,22.8092,22.8169,1297248.0
2016-02-03 09:35:00,29.86,29.86,29.82,29.86,604258.0,22.8092,22.8092,22.7787,22.8092,604258.0
2016-02-03 09:40:00,29.86,29.88,29.81,29.82,752387.0,22.8092,22.8245,22.771,22.7787,752387.0
2016-02-03 09:45:00,29.83,29.84,29.77,29.84,918283.0,22.7863,22.794,22.7405,22.794,918283.0
2016-02-03 09:50:00,29.84,29.89,29.79,29.81,893534.0,22.794,22.8322,22.7558,22.771,893534.0
2016-02-03 09:55:00,29.81,29.87,29.79,29.82,444302.0,22.771,22.8169,22.7558,22.7787,444302.0
2016-02-03 10:00:00,29.82,29.83,29.7,29.74,567956.0,22.7787,22.7863,22.687,22.7176,567956.0
2016-02-03 10:05:00,29.73,29.77,29.66,29.67,490802.0,22.7099,22.7405,22.6565,22.6641,490802.0
2016-02-03 10:10:00,29.68,29.68,29.58,29.61,756579.0,22.6717,22.6717,22.5954,22.6183,756579.0
2016-02-03 10:15:00,29.6,29.64,29.58,29.64,637175.0,22.6106,22.6412,22.5954,22.6412,637175.0
2016-02-03 10:20:00,29.64,29.66,29.59,29.64,349040.0,22.6412,22.6565,22.603,22.6412,349040.0
2016-02-03 10:25:00,29.64,29.65,29.57,29.58,346564.0,22.6412,22.6488,22.5877,22.5954,346564.0
2016-02-03 10:30:00,29.58,29.58,29.46,29.49,666630.0,22.5954,22.5954,22.5037,22.5266,666630.0
2016-02-03 10:35:00,29.49,29.51,29.44,29.51,587743.0,22.5266,22.5419,22.4884,22.5419,587743.0
2016-02-03 10:40:00,29.51,29.59,29.5,29.57,405738.0,22.5419,22.603,22.5342,22.5877,405738.0
2016-02-03 10:45:00,29.57,29.66,29.56,29.6,633635.0,22.5877,22.6565,22.5801,22.6106,633635.0
2016-02-03 10:50:00,29.61,29.65,29.59,29.65,293048.0,22.6183,22.6488,22.603,22.6488,293048.0
2016-02-03 10:55:00,29.66,29.77,29.66,29.77,449649.0,22.6565,22.7405,22.6565,22.7405,449649.0
2016-02-03 11:00:00,29.77,29.77,29.67,29.68,294340.0,22.7405,22.7405,22.6641,22.6717,294340.0
2016-02-03 11:05:00,29.68,29.71,29.61,29.66,373983.0,22.6717,22.6947,22.6183,22.6565,373983.0
2016-02-03 11:10:00,29.65,29.73,29.63,29.73,504610.0,22.6488,22.7099,22.6335,22.7099,504610.0
2016-02-03 11:15:00,29.73,29.8,29.68,29.79,475401.0,22.7099,22.7634,22.6717,22.7558,475401.0
2016-02-03 11:20:00,29.78,29.84,29.76,29.79,440140.0,22.7481,22.794,22.7329,22.7558,440140.0
2016-02-03 11:25:00,29.8,29.84,29.74,29.81,1720025.0,22.7634,22.794,22.7176,22.771,1720025.0
2016-02-03 11:30:00,29.81,29.85,29.77,29.78,579610.0,22.771,22.8016,22.7405,22.7481,579610.0
2016-02-03 11:35:00,29.78,29.91,29.74,29.91,440007.0,22.7481,22.8474,22.7176,22.8474,440007.0
2016-02-03 11:40:00,29.91,29.97,29.88,29.92,228802.0,22.8474,22.8933,22.8245,22.8551,228802.0
2016-02-03 11:45:00,29.92,29.96,29.9,29.91,254325.0,22.8551,22.8856,22.8398,22.8474,254325.0
2016-02-03 11:50:00,29.91,29.94,29.82,29.85,263421.0,22.8474,22.8704,22.7787,22.8016,263421.0
2016-02-03 11:55:00,29.85,29.9,29.84,29.9,258322.0,22.8016,22.8398,22.794,22.8398,258322.0
2016-02-03 12:00:00,29.9,29.97,29.9,29.94,268694.0,22.8398,22.8933,22.8398,22.8704,268694.0
2016-02-03 12:05:00,29.94,29.96,29.87,29.93,254499.0,22.8704,22.8856,22.8169,22.8627,254499.0
2016-02-03 12:10:00,29.93,29.93,29.86,29.89,235774.0,22.8627,22.8627,22.8092,22.8322,235774.0
2016-02-03 12:15:00,29.89,29.93,29.87,29.88,168515.0,22.8322,22.8627,22.8169,22.8245,168515.0
2016-02-03 12:20:00,29.88,29.97,29.87,29.93,214659.0,22.8245,22.8933,22.8169,22.8627,214659.0
2016-02-03 12:25:00,29.94,29.97,29.88,29.93,234229.0,22.8704,22.8933,22.8245,22.8627,234229.0
2016-02-03 12:30:00,29.93,29.93,29.85,29.85,277551.0,22.8627,22.8627,22.8016,22.8016,277551.0
2016-02-03 12:35:00,29.86,29.92,29.86,29.89,182667.0,22.8092,22.8551,22.8092,22.8322,182667.0
2016-02-03 12:40:00,29.88,29.9,29.84,29.86,378702.0,22.8245,22.8398,22.794,22.8092,378702.0
2016-02-03 12:45:00,29.86,29.92,29.85,29.92,156434.0,22.8092,22.8551,22.8016,22.8551,156434.0
2016-02-03 12:50:00,29.92,29.95,29.89,29.94,132916.0,22.8551,22.878,22.8322,22.8704,132916.0
2016-02-03 12:55:00,29.94,30.0,29.93,30.0,147127.0,22.8704,22.9162,22.8627,22.9162,147127.0
2016-02-03 13:00:00,29.99,30.04,29.98,30.01,180517.0,22.9085,22.9467,22.9009,22.9238,180517.0
2016-02-03 13:05:00,30.01,30.04,29.99,30.0,167097.0,22.9238,22.9467,22.9085,22.9162,167097.0
2016-02-03 13:10:00,30.0,30.01,29.96,29.99,144024.0,22.9162,22.9238,22.8856,22.9085,144024.0
2016-02-03 13:15:00,29.99,30.01,29.95,29.98,244002.0,22.9085,22.9238,22.878,22.9009,244002.0
2016-02-03 13:20:00,29.97,29.99,29.93,29.99,151268.0,22.8933,22.9085,22.8627,22.9085,151268.0
2016-02-03 13:25:00,29.99,30.01,29.96,29.96,216536.0,22.9085,22.9238,22.8856,22.8856,216536.0
2016-02-03 13:30:00,29.96,29.97,29.92,29.92,334696.0,22.8856,22.8933,22.8551,22.8551,334696.0
2016-02-03 13:35:00,29.92,29.94,29.87,29.87,283599.0,22.8551,22.8704,22.8169,22.8169,283599.0
2016-02-03 13:40:00,29.87,29.95,29.87,29.94,187400.0,22.8169,22.878,22.8169,22.8704,187400.0
2016-02-03 13:45:00,29.94,29.97,29.94,29.97,280123.0,22.8704,22.8933,22.8704,22.8933,280123.0
2016-02-03 13:50:00,29.97,29.99,29.93,29.94,147057.0,22.8933,22.9085,22.8627,22.8704,147057.0
2016-02-03 13:55:00,29.93,29.97,29.91,29.93,236579.0,22.8627,22.8933,22.8474,22.8627,236579.0
2016-02-03 14:00:00,29.92,29.99,29.92,29.98,277423.0,22.8551,22.9085,22.8551,22.9009,277423.0
2016-02-03 14:05:00,29.98,30.06,29.97,30.04,245049.0,22.9009,22.962,22.8933,22.9467,245049.0
2016-02-03 14:10:00,30.05,30.11,30.04,30.08,233509.0,22.9544,23.0002,22.9467,22.9773,233509.0
2016-02-03 14:15:00,30.09,30.1,30.03,30.05,199320.0,22.9849,22.9926,22.9391,22.9544,199320.0
2016-02-03 14:20:00,30.05,30.21,30.04,30.21,427995.0,22.9544,23.0766,22.9467,23.0766,427995.0
2016-02-03 14:25:00,30.21,30.29,30.2,30.26,762842.0,23.0766,23.1377,23.069,23.1148,762842.0
2016-02-03 14:30:00,30.25,30.29,30.23,30.25,458713.0,23.1072,23.1377,23.0919,23.1072,458713.0
2016-02-03 14:35:00,30.25,30.28,30.22,30.23,204558.0,23.1072,23.1301,23.0842,23.0919,204558.0
2016-02-03 14:40:00,30.24,30.31,30.22,30.3,419249.0,23.0995,23.153,23.0842,23.1453,419249.0
2016-02-03 14:45:00,30.3,30.34,30.29,30.32,450676.0,23.1453,23.1759,23.1377,23.1606,450676.0
2016-02-03 14:50:00,30.32,30.33,30.25,30.29,331273.0,23.1606,23.1683,23.1072,23.1377,331273.0
2016-02-03 14:55:00,30.29,30.38,30.29,30.35,411969.0,23.1377,23.2065,23.1377,23.1835,411969.0
2016-02-03 15:00:00,30.36,30.37,30.3,30.33,354021.0,23.1912,23.1988,23.1453,23.1683,354021.0
2016-02-03 15:05:00,30.33,30.41,30.33,30.41,245535.0,23.1683,23.2294,23.1683,23.2294,245535.0
2016-02-03 15:10:00,30.41,30.43,30.38,30.4,360360.0,23.2294,23.2446,23.2065,23.2217,360360.0
2016-02-03 15:15:00,30.39,30.4,30.31,30.35,309119.0,23.2141,23.2217,23.153,23.1835,309119.0
2016-02-03 15:20:00,30.34,30.37,30.27,30.33,324555.0,23.1759,23.1988,23.1224,23.1683,324555.0
2016-02-03 15:25:00,30.33,30.35,30.23,30.24,254588.0,23.1683,23.1835,23.0919,23.0995,254588.0
2016-02-03 15:30:00,30.24,30.31,30.23,30.31,422626.0,23.0995,23.153,23.0919,23.153,422626.0
2016-02-03 15:35:00,30.32,30.33,30.23,30.27,452338.0,23.1606,23.1683,23.0919,23.1224,452338.0
2016-02-03 15:40:00,30.27,30.35,30.24,30.35,390188.0,23.1224,23.1835,23.0995,23.1835,390188.0
2016-02-03 15:45:00,30.35,30.36,30.32,30.33,549360.0,23.1835,23.1912,23.1606,23.1683,549360.0
2016-02-03 15:50:00,30.34,30.41,30.32,30.41,658979.0,23.1759,23.2294,23.1606,23.2294,658979.0
2016-02-03 15:55:00,30.41,30.43,30.38,30.41,1132286.0,23.2294,23.2446,23.2065,23.2294,1132286.0
2016-02-04 09:30:00,30.62,30.76,30.6,30.74,684884.0,23.3898,23.4967,23.3745,23.4814,684884.0
2016-02-04 09:35:00,30.74,30.78,30.65,30.71,1223172.0,23.4814,23.512,23.4127,23.4585,1223172.0
2016-02-04 09:40:00,30.71,30.77,30.67,30.71,776685.0,23.4585,23.5044,23.428,23.4585,776685.0
2016-02-04 09:45:00,30.71,30.82,30.7,30.8,997457.0,23.4585,23.5426,23.4509,23.5273,997457.0
2016-02-04 09:50:00,30.81,30.88,30.8,30.87,807309.0,23.5349,23.5884,23.5273,23.5808,807309.0
2016-02-04 09:55:00,30.87,30.88,30.8,30.85,338721.0,23.5808,23.5884,23.5273,23.5655,338721.0
2016-02-04 10:00:00,30.84,30.86,30.72,30.75,482709.0,23.5578,23.5731,23.4662,23.4891,482709.0
2016-02-04 10:05:00,30.76,30.87,30.75,30.85,517294.0,23.4967,23.5808,23.4891,23.5655,517294.0
2016-02-04 10:10:00,30.85,30.92,30.82,30.9,567432.0,23.5655,23.6189,23.5426,23.6037,567432.0
2016-02-04 10:15:00,30.9,30.95,30.88,30.95,835149.0,23.6037,23.6419,23.5884,23.6419,835149.0
2016-02-04 10:20:00,30.95,30.95,30.89,30.9,979632.0,23.6419,23.6419,23.596,23.6037,979632.0
2016-02-04 10:25:00,30.9,30.93,30.88,30.93,531447.0,23.6037,23.6266,23.5884,23.6266,531447.0
2016-02-04 10:30:00,30.93,30.97,30.89,30.96,435728.0,23.6266,23.6571,23.596,23.6495,435728.0
2016-02-04 10:35:00,30.96,30.98,30.91,30.92,288249.0,23.6495,23.6648,23.6113,23.6189,288249.0
2016-02-04 10:40:00,30.92,30.92,30.85,30.85,412088.0,23.6189,23.6189,23.5655,23.5655,412088.0
2016-02-04 10:45:00,30.86,30.87,30.82,30.86,148645.0,23.5731,23.5808,23.5426,23.5731,148645.0
2016-02-04 10:50:00,30.87,30.9,30.86,30.88,240803.0,23.5808,23.6037,23.5731,23.5884,240803.0
2016-02-04 10:55:00,30.88,30.9,30.85,30.9,295302.0,23.5884,23.6037,23.5655,23.6037,295302.0
2016-02-04 11:00:00,30.89,30.9,30.77,30.78,239768.0,23.596,23.6037,23.5044,23.512,239768.0
2016-02-04 11:05:00,30.77,30.78,30.74,30.74,326907.0,23.5044,23.512,23.4814,23.4814,326907.0
2016-02-04 11:10:00,30.74,30.78,30.68,30.69,246052.0,23.4814,23.512,23.4356,23.4433,246052.0
2016-02-04 11:15:00,30.69,30.71,30.55,30.56,377897.0,23.4433,23.4585,23.3363,23.344,377897.0
2016-02-04 11:20:00,30.55,30.64,30.55,30.62,291561.0,23.3363,23.4051,23.3363,23.3898,291561.0
2016-02-04 11:25:00,30.63,30.68,30.62,30.63,490027.0,23.3974,23.4356,23.3898,23.3974,490027.0
2016-02-04 11:30:00,30.63,30.63,30.57,30.6,242985.0,23.3974,23.3974,23.3516,23.3745,242985.0
2016-02-04 11:35:00,30.59,30.63,30.57,30.6,189834.0,23.3669,23.3974,23.3516,23.3745,189834.0
2016-02-04 11:40:00,30.6,30.61,30.51,30.51,173982.0,23.3745,23.3821,23.3058,23.3058,173982.0
2016-02-04 11:45:00,30.52,30.54,30.42,30.5,474447.0,23.3134,23.3287,23.237,23.2981,474447.0
2016-02-04 11:50:00,30.5,30.56,30.48,30.52,340389.0,23.2981,23.344,23.2828,23.3134,340389.0
2016-02-04 11:55:00,30.52,30.55,30.46,30.5,250060.0,23.3134,23.3363,23.2676,23.2981,250060.0
2016-02-04 12:00:00,30.5,30.56,30.46,30.55,332135.0,23.2981,23.344,23.2676,23.3363,332135.0
2016-02-04 12:05:00,30.55,30.66,30.52,30.64,380189.0,23.3363,23.4203,23.3134,23.4051,380189.0
2016-02-04 12:10:00,30.64,30.68,30.59,30.61,290071.0,23.4051,23.4356,23.3669,23.3821,290071.0
2016-02-04 12:15:00,30.62,30.65,30.6,30.62,181545.0,23.3898,23.4127,23.3745,23.3898,181545.0
2016-02-04 12:20:00,30.62,30.65,30.58,30.59,262263.0,23.3898,23.4127,23.3592,23.3669,262263.0
2016-02-04 12:25:00,30.6,30.6,30.53,30.59,216303.0,23.3745,23.3745,23.321,23.3669,216303.0
2016-02-04 12:30:00,30.59,30.59,30.54,30.57,106054.0,23.3669,23.3669,23.3287,23.3516,106054.0
2016-02-04 12:35:00,30.57,30.66,30.57,30.66,134364.0,23.3516,23.4203,23.3516,23.4203,134364.0
2016-02-04 12:40:00,30.66,30.71,30.6,30.64,201493.0,23.4203,23.4585,23.3745,23.4051,201493.0
2016-02-04 12:45:00,30.64,30.66,30.59,30.64,264432.0,23.4051,23.4203,23.3669,23.4051,264432.0
2016-02-04 12:50:00,30.65,30.66,30.57,30.6,117009.0,23.4127,23.4203,23.3516,23.3745,117009.0
2016-02-04 12:55:00,30.6,30.62,30.57,30.58,165827.0,23.3745,23.3898,23.3516,23.3592,165827.0
2016-02-04 13:00:00,30.58,30.63,30.56,30.61,194978.0,23.3592,23.3974,23.344,23.3821,194978.0
2016-02-04 13:05:00,30.62,30.64,30.59,30.64,184978.0,23.3898,23.4051,23.3669,23.4051,184978.0
2016-02-04 13:10:00,30.63,30.68,30.62,30.63,107298.0,23.3974,23.4356,23.3898,23.3974,107298.0
2016-02-04 13:15:00,30.62,30.66,30.6,30.6,119197.0,23.3898,23.4203,23.3745,23.3745,119197.0
2016-02-04 13:20:00,30.6,30.63,30.57,30.57,171656.0,23.3745,23.3974,23.3516,23.3516,171656.0
2016-02-04 13:25:00,30.58,30.62,30.57,30.6,108384.0,23.3592,23.3898,23.3516,23.3745,108384.0
2016-02-04 13:30:00,30.6,30.64,30.59,30.63,92382.0,23.3745,23.4051,23.3669,23.3974,92382.0
2016-02-04 13:35:00,30.62,30.66,30.59,30.61,118599.0,23.3898,23.4203,23.3669,23.3821,118599.0
2016-02-04 13:40:00,30.61,30.61,30.53,30.55,108995.0,23.3821,23.3821,23.321,23.3363,108995.0
2016-02-04 13:45:00,30.55,30.55,30.46,30.48,300176.0,23.3363,23.3363,23.2676,23.2828,300176.0
2016-02-04 13:50:00,30.48,30.52,30.47,30.52,136111.0,23.2828,23.3134,23.2752,23.3134,136111.0
2016-02-04 13:55:00,30.51,30.54,30.49,30.52,140102.0,23.3058,23.3287,23.2905,23.3134,140102.0
2016-02-04 14:00:00,30.53,30.53,30.44,30.45,142603.0,23.321,23.321,23.2523,23.2599,142603.0
2016-02-04 14:05:00,30.44,30.46,30.41,30.42,190187.0,23.2523,23.2676,23.2294,23.237,190187.0
2016-02-04 14:10:00,30.42,30.47,30.41,30.47,123831.0,23.237,23.2752,23.2294,23.2752,123831.0
2016-02-04 14:15:00,30.47,30.53,30.46,30.49,249684.0,23.2752,23.321,23.2676,23.2905,249684.0
2016-02-04 14:20:00,30.49,30.51,30.45,30.47,115833.0,23.2905,23.3058,23.2599,23.2752,115833.0
2016-02-04 14:25:00,30.48,30.5,30.42,30.42,206848.0,23.2828,23.2981,23.237,23.237,206848.0
2016-02-04 14:30:00,30.42,30.48,30.41,30.46,223194.0,23.237,23.2828,23.2294,23.2676,223194.0
2016-02-04 14:35:00,30.46,30.49,30.4,30.43,231728.0,23.2676,23.2905,23.2217,23.2446,231728.0
2016-02-04 14:40:00,30.43,30.45,30.4,30.44,125824.0,23.2446,23.2599,23.2217,23.2523,125824.0
2016-02-04 14:45:00,30.43,30.48,30.43,30.48,131968.0,23.2446,23.2828,23.2446,23.2828,131968.0
2016-02-04 14:50:00,30.47,30.48,30.42,30.43,141731.0,23.2752,23.2828,23.237,23.2446,141731.0
2016-02-04 14:55:00,30.42,30.55,30.42,30.55,241928.0,23.237,23.3363,23.237,23.3363,241928.0
2016-02-04 15:00:00,30.54,30.54,30.5,30.5,172625.0,23.3287,23.3287,23.2981,23.2981,172625.0
2016-02-04 15:05:00,30.5,30.5,30.45,30.49,180938.0,23.2981,23.2981,23.2599,23.2905,180938.0
2016-02-04 15:10:00,30.48,30.56,30.46,30.55,198170.0,23.2828,23.344,23.2676,23.3363,198170.0
2016-02-04 15:15:00,30.55,30.59,30.5,30.5,194736.0,23.3363,23.3669,23.2981,23.2981,194736.0
2016-02-04 15:20:00,30.5,30.58,30.5,30.56,191340.0,23.2981,23.3592,23.2981,23.344,191340.0
2016-02-04 15:25:00,30.56,30.57,30.51,30.51,166005.0,23.344,23.3516,23.3058,23.3058,166005.0
2016-02-04 15:30:00,30.52,30.55,30.46,30.48,263185.0,23.3134,23.3363,23.2676,23.2828,263185.0
2016-02-04 15:35:00,30.48,30.55,30.47,30.55,542225.0,23.2828,23.3363,23.2752,23.3363,542225.0
2016-02-04 15:40:00,30.54,30.58,30.51,30.55,514648.0,23.3287,23.3592,23.3058,23.3363,514648.0
2016-02-04 15:45:00,30.55,30.56,30.5,30.51,368231.0,23.3363,23.344,23.2981,23.3058,368231.0
2016-02-04 15:50:00,30.52,30.55,30.51,30.55,459880.0,23.3134,23.3363,23.3058,23.3363,459880.0
2016-02-04 15:55:00,30.56,30.62,30.55,30.61,2685856.0,23.344,23.3898,23.3363,23.3821,2685856.0
2016-02-05 09:30:00,30.55,30.62,30.53,30.54,599496.0,23.3363,23.3898,23.321,23.3287,599496.0
2016-02-05 09:35:00,30.54,30.58,30.48,30.57,553282.0,23.3287,23.3592,23.2828,23.3516,553282.0
2016-02-05 09:40:00,30.57,30.58,30.46,30.52,311308.0,23.3516,23.3592,23.2676,23.3134,311308.0
2016-02-05 09:45:00,30.52,30.53,30.44,30.46,270139.0,23.3134,23.321,23.2523,23.2676,270139.0
2016-02-05 09:50:00,30.46,30.53,30.44,30.49,363035.0,23.2676,23.321,23.2523,23.2905,363035.0
2016-02-05 09:55:00,30.49,30.57,30.48,30.51,302570.0,23.2905,23.3516,23.2828,23.3058,302570.0
2016-02-05 10:00:00,30.51,30.57,30.51,30.57,241716.0,23.3058,23.3516,23.3058,23.3516,241716.0
2016-02-05 10:05:00,30.56,30.58,30.49,30.49,237606.0,23.344,23.3592,23.2905,23.2905,237606.0
2016-02-05 10:10:00,30.5,30.57,30.49,30.51,234734.0,23.2981,23.3516,23.2905,23.3058,234734.0
2016-02-05 10:15:00,30.51,30.54,30.49,30.51,212814.0,23.3058,23.3287,23.2905,23.3058,212814.0
2016-02-05 10:20:00,30.51,30.56,30.46,30.46,230015.0,23.3058,23.344,23.2676,23.2676,230015.0
2016-02-05 10:25:00,30.46,30.49,30.4,30.42,267518.0,23.2676,23.2905,23.2217,23.237,267518.0
2016-02-05 10:30:00,30.42,30.45,30.38,30.44,156488.0,23.237,23.2599,23.2065,23.2523,156488.0
2016-02-05 10:35:00,30.45,30.52,30.45,30.47,317058.0,23.2599,23.3134,23.2599,23.2752,317058.0
2016-02-05 10:40:00,30.48,30.53,30.44,30.5,334846.0,23.2828,23.321,23.2523,23.2981,334846.0
2016-02-05 10:45:00,30.5,30.51,30.47,30.48,187070.0,23.2981,23.3058,23.2752,23.2828,187070.0
2016-02-05 10:50:00,30.48,30.49,30.42,30.46,240319.0,23.2828,23.2905,23.237,23.2676,240319.0
2016-02-05 10:55:00,30.46,30.51,30.4,30.42,427657.0,23.2676,23.3058,23.2217,23.237,427657.0
2016-02-05 11:00:00,30.43,30.46,30.38,30.39,281786.0,23.2446,23.2676,23.2065,23.2141,281786.0
2016-02-05 11:05:00,30.39,30.41,30.36,30.4,175521.0,23.2141,23.2294,23.1912,23.2217,175521.0
2016-02-05 11:10:00,30.4,30.44,30.36,30.42,307143.0,23.2217,23.2523,23.1912,23.237,307143.0
2016-02-05 11:15:00,30.41,30.45,30.35,30.38,184116.0,23.2294,23.2599,23.1835,23.2065,184116.0
2016-02-05 11:20:00,30.38,30.42,30.34,30.35,401014.0,23.2065,23.237,23.1759,23.1835,401014.0
2016-02-05 11:25:00,30.34,30.39,30.3,30.39,273262.0,23.1759,23.2141,23.1453,23.2141,273262.0
2016-02-05 11:30:00,30.39,30.42,30.37,30.41,188693.0,23.2141,23.237,23.1988,23.2294,188693.0
2016-02-05 11:35:00,30.41,30.42,30.36,30.4,232865.0,23.2294,23.237,23.1912,23.2217,232865.0
2016-02-05 11:40:00,30.39,30.43,30.34,30.37,221451.0,23.2141,23.2446,23.1759,23.1988,221451.0
2016-02-05 11:45:00,30.36,30.39,30.34,30.39,154199.0,23.1912,23.2141,23.1759,23.2141,154199.0
2016-02-05 11:50:00,30.4,30.42,30.38,30.42,183073.0,23.2217,23.237,23.2065,23.237,183073.0
2016-02-05 11:55:00,30.42,30.43,30.36,30.4,169900.0,23.237,23.2446,23.1912,23.2217,169900.0
2016-02-05 12:00:00,30.4,30.44,30.39,30.4,129234.0,23.2217,23.2523,23.2141,23.2217,129234.0
2016-02-05 12:05:00,30.41,30.43,30.35,30.37,134878.0,23.2294,23.2446,23.1835,23.1988,134878.0
2016-02-05 12:10:00,30.38,30.38,30.33,30.36,79396.0,23.2065,23.2065,23.1683,23.1912,79396.0
2016-02-05 12:15:00,30.35,30.38,30.33,30.37,120018.0,23.1835,23.2065,23.1683,23.1988,120018.0
2016-02-05 12:20:00,30.37,30.41,30.36,30.41,160315.0,23.1988,23.2294,23.1912,23.2294,160315.0
2016-02-05 12:25:00,30.4,30.42,30.37,30.39,160231.0,23.2217,23.237,23.1988,23.2141,160231.0
2016-02-05 12:30:00,30.39,30.42,30.37,30.39,122793.0,23.2141,23.237,23.1988,23.2141,122793.0
2016-02-05 12:35:00,30.38,30.44,30.38,30.43,80667.0,23.2065,23.2523,23.2065,23.2446,80667.0
2016-02-05 12:40:00,30.43,30.43,30.38,30.41,69575.0,23.2446,23.2446,23.2065,23.2294,69575.0
2016-02-05 12:45:00,30.4,30.43,30.4,30.43,200232.0,23.2217,23.2446,23.2217,23.2446,200232.0
2016-02-05 12:50:00,30.42,30.43,30.37,30.38,96300.0,23.237,23.2446,23.1988,23.2065,96300.0
2016-02-05 12:55:00,30.38,30.4,30.33,30.39,181179.0,23.2065,23.2217,23.1683,23.2141,181179.0
2016-02-05 13:00:00,30.39,30.42,30.38,30.4,142995.0,23.2141,23.237,23.2065,23.2217,142995.0
2016-02-05 13:05:00,30.4,30.45,30.39,30.43,86295.0,23.2217,23.2599,23.2141,23.2446,86295.0
2016-02-05 13:10:00,30.43,30.44,30.38,30.39,97327.0,23.2446,23.2523,23.2065,23.2141,97327.0
2016-02-05 13:15:00,30.38,30.41,30.37,30.39,88777.0,23.2065,23.2294,23.1988,23.2141,88777.0
2016-02-05 13:20:00,30.39,30.43,30.37,30.42,96552.0,23.2141,23.2446,23.1988,23.237,96552.0
2016-02-05 13:25:00,30.42,30.42,30.39,30.4,129654.0,23.237,23.237,23.2141,23.2217,129654.0
2016-02-05 13:30:00,30.41,30.41,30.37,30.4,95792.0,23.2294,23.2294,23.1988,23.2217,95792.0
2016-02-05 13:35:00,30.4,30.4,30.34,30.34,168826.0,23.2217,23.2217,23.1759,23.1759,168826.0
2016-02-05 13:40:00,30.34,30.36,30.32,30.34,102400.0,23.1759,23.1912,23.1606,23.1759,102400.0
2016-02-05 13:45:00,30.34,30.36,30.28,30.3,128576.0,23.1759,23.1912,23.1301,23.1453,128576.0
2016-02-05 13:50:00,30.3,30.33,30.27,30.33,105272.0,23.1453,23.1683,23.1224,23.1683,105272.0
2016-02-05 13:55:00,30.33,30.36,30.32,30.33,144871.0,23.1683,23.1912,23.1606,23.1683,144871.0
2016-02-05 14:00:00,30.33,30.37,30.3,30.34,115170.0,23.1683,23.1988,23.1453,23.1759,115170.0
2016-02-05 14:05:00,30.35,30.35,30.3,30.33,135112.0,23.1835,23.1835,23.1453,23.1683,135112.0
2016-02-05 14:10:00,30.32,30.33,30.25,30.26,275749.0,23.1606,23.1683,23.1072,23.1148,275749.0
2016-02-05 14:15:00,30.27,30.27,30.23,30.26,159123.0,23.1224,23.1224,23.0919,23.1148,159123.0
2016-02-05 14:20:00,30.27,30.31,30.23,30.29,101291.0,23.1224,23.153,23.0919,23.1377,101291.0
2016-02-05 14:25:00,30.29,30.29,30.24,30.25,126180.0,23.1377,23.1377,23.0995,23.1072,126180.0
2016-02-05 14:30:00,30.24,30.31,30.24,30.29,140651.0,23.0995,23.153,23.0995,23.1377,140651.0
2016-02-05 14:35:00,30.28,30.31,30.27,30.29,114800.0,23.1301,23.153,23.1224,23.1377,114800.0
2016-02-05 14:40:00,30.29,30.3,30.24,30.26,204100.0,23.1377,23.1453,23.0995,23.1148,204100.0
2016-02-05 14:45:00,30.26,30.3,30.24,30.3,145358.0,23.1148,23.1453,23.0995,23.1453,145358.0
2016-02-05 14:50:00,30.3,30.3,30.25,30.26,116939.0,23.1453,23.1453,23.1072,23.1148,116939.0
2016-02-05 14:55:00,30.26,30.28,30.25,30.26,84064.0,23.1148,23.1301,23.1072,23.1148,84064.0
2016-02-05 15:00:00,30.26,30.27,30.21,30.22,116314.0,23.1148,23.1224,23.0766,23.0842,116314.0
2016-02-05 15:05:00,30.22,30.26,30.22,30.25,166318.0,23.0842,23.1148,23.0842,23.1072,166318.0
2016-02-05 15:10:00,30.26,30.27,30.24,30.25,131767.0,23.1148,23.1224,23.0995,23.1072,131767.0
2016-02-05 15:15:00,30.25,30.33,30.23,30.33,371785.0,23.1072,23.1683,23.0919,23.1683,371785.0
2016-02-05 15:20:00,30.33,30.33,30.3,30.31,106188.0,23.1683,23.1683,23.1453,23.153,106188.0
2016-02-05 15:25:00,30.31,30.32,30.29,30.31,219670.0,23.153,23.1606,23.1377,23.153,219670.0
2016-02-05 15:30:00,30.3,30.32,30.28,30.31,161886.0,23.1453,23.1606,23.1301,23.153,161886.0
2016-02-05 15:35:00,30.3,30.33,30.26,30.26,150824.0,23.1453,23.1683,23.1148,23.1148,150824.0
2016-02-05 15:40:00,30.25,30.28,30.23,30.26,276053.0,23.1072,23.1301,23.0919,23.1148,276053.0
2016-02-05 15:45:00,30.26,30.29,30.22,30.24,410651.0,23.1148,23.1377,23.0842,23.0995,410651.0
2016-02-05 15:50:00,30.23,30.23,30.18,30.19,569117.0,23.0919,23.0919,23.0537,23.0613,569117.0
2016-02-05 15:55:00,30.19,30.31,30.19,30.3,1765004.0,23.0613,23.153,23.0613,23.1453,1765004.0
2016-02-08 09:30:00,29.91,29.99,29.82,29.82,912359.0,22.8474,22.9085,22.7787,22.7787,912359.0
2016-02-08 09:35:00,29.82,29.84,29.76,29.82,587280.0,22.7787,22.794,22.7329,22.7787,587280.0
2016-02-08 09:40:00,29.82,29.92,29.82,29.91,339075.0,22.7787,22.8551,22.7787,22.8474,339075.0
2016-02-08 09:45:00,29.91,29.94,29.84,29.85,417909.0,22.8474,22.8704,22.794,22.8016,417909.0
2016-02-08 09:50:00,29.85,29.85,29.76,29.8,644412.0,22.8016,22.8016,22.7329,22.7634,644412.0
2016-02-08 09:55:00,29.8,29.83,29.77,29.8,469323.0,22.7634,22.7863,22.7405,22.7634,469323.0
2016-02-08 10:00:00,29.79,29.84,29.78,29.84,267794.0,22.7558,22.794,22.7481,22.794,267794.0
2016-02-08 10:05:00,29.84,29.84,29.72,29.72,445686.0,22.794,22.794,22.7023,22.7023,445686.0
2016-02-08 10:10:00,29.73,29.74,29.69,29.73,333196.0,22.7099,22.7176,22.6794,22.7099,333196.0
2016-02-08 10:15:00,29.73,29.76,29.67,29.68,303471.0,22.7099,22.7329,22.6641,22.6717,303471.0
2016-02-08 10:20:00,29.68,29.73,29.66,29.71,392520.0,22.6717,22.7099,22.6565,22.6947,392520.0
2016-02-08 10:25:00,29.72,29.75,29.66,29.7,452767.0,22.7023,22.7252,22.6565,22.687,452767.0
2016-02-08 10:30:00,29.69,29.83,29.68,29.8,332964.0,22.6794,22.7863,22.6717,22.7634,332964.0
2016-02-08 10:35:00,29.8,29.82,29.76,29.8,278115.0,22.7634,22.7787,22.7329,22.7634,278115.0
2016-02-08 10:40:00,29.81,29.82,29.73,29.81,419032.0,22.771,22.7787,22.7099,22.771,419032.0
2016-02-08 10:45:00,29.8,29.83,29.75,29.78,351221.0,22.7634,22.7863,22.7252,22.7481,351221.0
2016-02-08 10:50:00,29.77,29.81,29.74,29.78,401407.0,22.7405,22.771,22.7176,22.7481,401407.0
2016-02-08 10:55:00,29.78,29.79,29.72,29.75,280502.0,22.7481,22.7558,22.7023,22.7252,280502.0
2016-02-08 11:00:00,29.75,29.78,29.7,29.72,281294.0,22.7252,22.7481,22.687,22.7023,281294.0
2016-02-08 11:05:00,29.71,29.74,29.7,29.71,692994.0,22.6947,22.7176,22.687,22.6947,692994.0
2016-02-08 11:10:00,29.71,29.74,29.68,29.71,399827.0,22.6947,22.7176,22.6717,22.6947,399827.0
2016-02-08 11:15:00,29.71,29.79,29.69,29.78,323207.0,22.6947,22.7558,22.6794,22.7481,323207.0
2016-02-08 11:20:00,29.78,29.84,29.77,29.83,447913.0,22.7481,22.794,22.7405,22.7863,447913.0
2016-02-08 11:25:00,29.83,29.86,29.78,29.85,252261.0,22.7863,22.8092,22.7481,22.8016,252261.0
2016-02-08 11:30:00,29.85,29.85,29.77,29.79,239381.0,22.8016,22.8016,22.7405,22.7558,239381.0
2016-02-08 11:35:00,29.8,29.81,29.75,29.77,104954.0,22.7634,22.771,22.7252,22.7405,104954.0
2016-02-08 11:40:00,29.76,29.82,29.74,29.74,159457.0,22.7329,22.7787,22.7176,22.7176,159457.0
2016-02-08 11:45:00,29.74,29.76,29.69,29.74,187193.0,22.7176,22.7329,22.6794,22.7176,187193.0
2016-02-08 11:50:00,29.74,29.77,29.72,29.74,221562.0,22.7176,22.7405,22.7023,22.7176,221562.0
2016-02-08 11:55:00,29.74,29.84,29.73,29.81,219768.0,22.7176,22.794,22.7099,22.771,219768.0
2016-02-08 12:00:00,29.81,29.84,29.8,29.8,100257.0,22.771,22.794,22.7634,22.7634,100257.0
2016-02-08 12:05:00,29.8,29.84,29.79,29.82,177098.0,22.7634,22.794,22.7558,22.7787,177098.0
2016-02-08 12:10:00,29.81,29.82,29.76,29.78,84195.0,22.771,22.7787,22.7329,22.7481,84195.0
2016-02-08 12:15:00,29.79,29.83,29.76,29.8,166720.0,22.7558,22.7863,22.7329,22.7634,166720.0
2016-02-08 12:20:00,29.81,29.84,29.78,29.83,151803.0,22.771,22.794,22.7481,22.7863,151803.0
2016-02-08 12:25:00,29.83,29.84,29.8,29.8,114983.0,22.7863,22.794,22.7634,22.7634,114983.0
2016-02-08 12:30:00,29.8,29.84,29.79,29.79,185808.0,22.7634,22.794,22.7558,22.7558,185808.0
2016-02-08 12:35:00,29.79,29.81,29.77,29.77,122066.0,22.7558,22.771,22.7405,22.7405,122066.0
2016-02-08 12:40:00,29.78,29.81,29.77,29.79,101964.0,22.7481,22.771,22.7405,22.7558,101964.0
2016-02-08 12:45:00,29.79,29.79,29.75,29.77,121406.0,22.7558,22.7558,22.7252,22.7405,121406.0
2016-02-08 12:50:00,29.78,29.8,29.76,29.77,77182.0,22.7481,22.7634,22.7329,22.7405,77182.0
2016-02-08 12:55:00,29.77,29.78,29.74,29.75,93302.0,22.7405,22.7481,22.7176,22.7252,93302.0
2016-02-08 13:00:00,29.75,29.76,29.71,29.71,148529.0,22.7252,22.7329,22.6947,22.6947,148529.0
2016-02-08 13:05:00,29.71,29.72,29.69,29.72,100199.0,22.6947,22.7023,22.6794,22.7023,100199.0
2016-02-08 13:10:00,29.71,29.72,29.68,29.69,74833.0,22.6947,22.7023,22.6717,22.6794,74833.0
2016-02-08 13:15:00,29.68,29.7,29.66,29.67,90594.0,22.6717,22.687,22.6565,22.6641,90594.0
2016-02-08 13:20:00,29.66,29.68,29.64,29.64,120897.0,22.6565,22.6717,22.6412,22.6412,120897.0
2016-02-08 13:25:00,29.65,29.68,29.63,29.68,204946.0,22.6488,22.6717,22.6335,22.6717,204946.0
2016-02-08 13:30:00,29.68,29.71,29.67,29.71,130771.0,22.6717,22.6947,22.6641,22.6947,130771.0
2016-02-08 13:35:00,29.7,29.7,29.67,29.68,110611.0,22.687,22.687,22.6641,22.6717,110611.0
2016-02-08 13:40:00,29.67,29.68,29.62,29.62,94083.0,22.6641,22.6717,22.6259,22.6259,94083.0
2016-02-08 13:45:00,29.62,29.64,29.6,29.62,232501.0,22.6259,22.6412,22.6106,22.6259,232501.0
2016-02-08 13:50:00,29.62,29.63,29.58,29.6,139838.0,22.6259,22.6335,22.5954,22.6106,139838.0
2016-02-08 13:55:00,29.6,29.62,29.58,29.6,158883.0,22.6106,22.6259,22.5954,22.6106,158883.0
2016-02-08 14:00:00,29.59,29.65,29.58,29.65,259096.0,22.603,22.6488,22.5954,22.6488,259096.0
2016-02-08 14:05:00,29.65,29.66,29.63,29.65,179857.0,22.6488,22.6565,22.6335,22.6488,179857.0
2016-02-08 14:10:00,29.65,29.65,29.57,29.59,142069.0,22.6488,22.6488,22.5877,22.603,142069.0
2016-02-08 14:15:00,29.58,29.61,29.55,29.56,159146.0,22.5954,22.6183,22.5724,22.5801,159146.0
2016-02-08 14:20:00,29.56,29.62,29.56,29.6,208638.0,22.5801,22.6259,22.5801,22.6106,208638.0
2016-02-08 14:25:00,29.6,29.64,29.57,29.58,182749.0,22.6106,22.6412,22.5877,22.5954,182749.0
2016-02-08 14:30:00,29.58,29.59,29.53,29.57,294951.0,22.5954,22.603,22.5572,22.5877,294951.0
2016-02-08 14:35:00,29.57,29.61,29.56,29.6,232109.0,22.5877,22.6183,22.5801,22.6106,232109.0
2016-02-08 14:40:00,29.59,29.66,29.58,29.66,252395.0,22.603,22.6565,22.5954,22.6565,252395.0
2016-02-08 14:45:00,29.66,29.71,29.66,29.67,139956.0,22.6565,22.6947,22.6565,22.6641,139956.0
2016-02-08 14:50:00,29.67,29.69,29.63,29.66,173218.0,22.6641,22.6794,22.6335,22.6565,173218.0
2016-02-08 14:55:00,29.67,29.68,29.63,29.65,247600.0,22.6641,22.6717,22.6335,22.6488,247600.0
2016-02-08 15:00:00,29.65,29.69,29.64,29.68,131716.0,22.6488,22.6794,22.6412,22.6717,131716.0
2016-02-08 15:05:00,29.68,29.72,29.67,29.68,232178.0,22.6717,22.7023,22.6641,22.6717,232178.0
2016-02-08 15:10:00,29.68,29.77,29.67,29.76,297179.0,22.6717,22.7405,22.6641,22.7329,297179.0
2016-02-08 15:15:00,29.76,29.83,29.74,29.81,280679.0,22.7329,22.7863,22.7176,22.771,280679.0
2016-02-08 15:20:00,29.8,29.83,29.77,29.81,178781.0,22.7634,22.7863,22.7405,22.771,178781.0
2016-02-08 15:25:00,29.81,29.83,29.77,29.79,144301.0,22.771,22.7863,22.7405,22.7558,144301.0
2016-02-08 15:30:00,29.8,29.89,29.8,29.89,398747.0,22.7634,22.8322,22.7634,22.8322,398747.0
2016-02-08 15:35:00,29.89,29.89,29.83,29.85,244629.0,22.8322,22.8322,22.7863,22.8016,244629.0
2016-02-08 15:40:00,29.86,29.93,29.85,29.92,282938.0,22.8092,22.8627,22.8016,22.8551,282938.0
2016-02-08 15:45:00,29.92,30.03,29.92,29.93,442950.0,22.8551,22.9391,22.8551,22.8627,442950.0
2016-02-08 15:50:00,29.93,29.94,29.86,29.88,362224.0,22.8627,22.8704,22.8092,22.8245,362224.0
2016-02-08 15:55:00,29.88,29.91,29.84,29.89,610521.0,22.8245,22.8474,22.794,22.8322,610521.0
2016-02-09 09:30:00,29.33,29.41,29.33,29.4,596006.0,22.4044,22.4655,22.4044,22.4579,596006.0
2016-02-09 09:35:00,29.4,29.53,29.38,29.52,487075.0,22.4579,22.5572,22.4426,22.5495,487075.0
2016-02-09 09:40:00,29.52,29.6,29.48,29.59,450296.0,22.5495,22.6106,22.519,22.603,450296.0
2016-02-09 09:45:00,29.59,29.71,29.58,29.71,504785.0,22.603,22.6947,22.5954,22.6947,504785.0
2016-02-09 09:50:00,29.71,29.75,29.66,29.74,662672.0,22.6947,22.7252,22.6565,22.7176,662672.0
2016-02-09 09:55:00,29.74,29.74,29.64,29.65,370439.0,22.7176,22.7176,22.6412,22.6488,370439.0
2016-02-09 10:00:00,29.65,29.76,29.63,29.75,610325.0,22.6488,22.7329,22.6335,22.7252,610325.0
2016-02-09 10:05:00,29.75,29.8,29.68,29.77,413591.0,22.7252,22.7634,22.6717,22.7405,413591.0
2016-02-09 10:10:00,29.77,29.77,29.68,29.72,289035.0,22.7405,22.7405,22.6717,22.7023,289035.0
2016-02-09 10:15:00,29.72,29.73,29.59,29.6,227012.0,22.7023,22.7099,22.603,22.6106,227012.0
2016-02-09 10:20:00,29.6,29.62,29.56,29.61,306511.0,22.6106,22.6259,22.5801,22.6183,306511.0
2016-02-09 10:25:00,29.61,29.61,29.52,29.53,210475.0,22.6183,22.6183,22.5495,22.5572,210475.0
2016-02-09 10:30:00,29.53,29.53,29.45,29.46,261186.0,22.5572,22.5572,22.4961,22.5037,261186.0
2016-02-09 10:35:00,29.46,29.49,29.43,29.47,136774.0,22.5037,22.5266,22.4808,22.5113,136774.0
2016-02-09 10:40:00,29.47,29.48,29.38,29.38,253875.0,22.5113,22.519,22.4426,22.4426,253875.0
2016-02-09 10:45:00,29.38,29.43,29.36,29.41,228757.0,22.4426,22.4808,22.4273,22.4655,228757.0
2016-02-09 10:50:00,29.41,29.42,29.34,29.35,205761.0,22.4655,22.4731,22.412,22.4197,205761.0
2016-02-09 10:55:00,29.35,29.37,29.31,29.33,256395.0,22.4197,22.4349,22.3891,22.4044,256395.0
2016-02-09 11:00:00,29.32,29.41,29.3,29.38,999714.0,22.3967,22.4655,22.3815,22.4426,999714.0
2016-02-09 11:05:00,29.39,29.43,29.37,29.43,450440.0,22.4502,22.4808,22.4349,22.4808,450440.0
2016-02-09 11:10:00,29.44,29.51,29.43,29.45,702853.0,22.4884,22.5419,22.4808,22.4961,702853.0
2016-02-09 11:15:00,29.46,29.48,29.39,29.42,315378.0,22.5037,22.519,22.4502,22.4731,315378.0
2016-02-09 11:20:00,29.43,29.53,29.43,29.52,357636.0,22.4808,22.5572,22.4808,22.5495,357636.0
2016-02-09 11:25:00,29.53,29.54,29.48,29.5,207337.0,22.5572,22.5648,22.519,22.5342,207337.0
2016-02-09 11:30:00,29.5,29.53,29.44,29.47,233469.0,22.5342,22.5572,22.4884,22.5113,233469.0
2016-02-09 11:35:00,29.46,29.46,29.39,29.41,200546.0,22.5037,22.5037,22.4502,22.4655,200546.0
2016-02-09 11:40:00,29.41,29.5,29.4,29.47,265518.0,22.4655,22.5342,22.4579,22.5113,265518.0
2016-02-09 11:45:00,29.47,29.49,29.44,29.44,148198.0,22.5113,22.5266,22.4884,22.4884,148198.0
2016-02-09 11:50:00,29.44,29.46,29.38,29.39,175576.0,22.4884,22.5037,22.4426,22.4502,175576.0
2016-02-09 11:55:00,29.39,29.41,29.38,29.39,113474.0,22.4502,22.4655,22.4426,22.4502,113474.0
2016-02-09 12:00:00,29.38,29.43,29.36,29.41,138986.0,22.4426,22.4808,22.4273,22.4655,138986.0
2016-02-09 12:05:00,29.42,29.46,29.39,29.45,124740.0,22.4731,22.5037,22.4502,22.4961,124740.0
2016-02-09 12:10:00,29.45,29.46,29.39,29.39,102087.0,22.4961,22.5037,22.4502,22.4502,102087.0
2016-02-09 12:15:00,29.39,29.4,29.36,29.37,110447.0,22.4502,22.4579,22.4273,22.4349,110447.0
2016-02-09 12:20:00,29.37,29.4,29.36,29.37,114067.0,22.4349,22.4579,22.4273,22.4349,114067.0
2016-02-09 12:25:00,29.37,29.45,29.36,29.4,105343.0,22.4349,22.4961,22.4273,22.4579,105343.0
2016-02-09 12:30:00,29.4,29.43,29.38,29.4,127641.0,22.4579,22.4808,22.4426,22.4579,127641.0
2016-02-09 12:35:00,29.4,29.47,29.39,29.41,82473.0,22.4579,22.5113,22.4502,22.4655,82473.0
2016-02-09 12:40:00,29.41,29.43,29.37,29.41,166326.0,22.4655,22.4808,22.4349,22.4655,166326.0
2016-02-09 12:45:00,29.42,29.42,29.35,29.35,42434.0,22.4731,22.4731,22.4197,22.4197,42434.0
2016-02-09 12:50:00,29.35,29.42,29.35,29.4,68177.0,22.4197,22.4731,22.4197,22.4579,68177.0
2016-02-09 12:55:00,29.39,29.39,29.35,29.36,62693.0,22.4502,22.4502,22.4197,22.4273,62693.0
2016-02-09 13:00:00,29.37,29.39,29.32,29.34,155353.0,22.4349,22.4502,22.3967,22.412,155353.0
2016-02-09 13:05:00,29.34,29.35,29.29,29.29,163577.0,22.412,22.4197,22.3738,22.3738,163577.0
2016-02-09 13:10:00,29.29,29.29,29.22,29.22,137965.0,22.3738,22.3738,22.3204,22.3204,137965.0
2016-02-09 13:15:00,29.22,29.24,29.21,29.23,66131.0,22.3204,22.3356,22.3127,22.328,66131.0
2016-02-09 13:20:00,29.24,29.32,29.23,29.28,221919.0,22.3356,22.3967,22.328,22.3662,221919.0
2016-02-09 13:25:00,29.28,29.3,29.25,29.25,126052.0,22.3662,22.3815,22.3433,22.3433,126052.0
2016-02-09 13:30:00,29.26,29.35,29.26,29.32,138287.0,22.3509,22.4197,22.3509,22.3967,138287.0
2016-02-09 13:35:00,29.32,29.32,29.23,29.24,95018.0,22.3967,22.3967,22.328,22.3356,95018.0
2016-02-09 13:40:00,29.23,29.32,29.23,29.32,160558.0,22.328,22.3967,22.328,22.3967,160558.0
2016-02-09 13:45:00,29.31,29.34,29.26,29.27,145545.0,22.3891,22.412,22.3509,22.3586,145545.0
2016-02-09 13:50:00,29.27,29.33,29.25,29.33,120996.0,22.3586,22.4044,22.3433,22.4044,120996.0
2016-02-09 13:55:00,29.32,29.39,29.31,29.35,186167.0,22.3967,22.4502,22.3891,22.4197,186167.0
2016-02-09 14:00:00,29.35,29.38,29.33,29.34,177342.0,22.4197,22.4426,22.4044,22.412,177342.0
2016-02-09 14:05:00,29.34,29.48,29.33,29.45,390982.0,22.412,22.519,22.4044,22.4961,390982.0
2016-02-09 14:10:00,29.45,29.47,29.38,29.4,150643.0,22.4961,22.5113,22.4426,22.4579,150643.0
2016-02-09 14:15:00,29.4,29.45,29.4,29.4,289230.0,22.4579,22.4961,22.4579,22.4579,289230.0
2016-02-09 14:20:00,29.4,29.44,29.36,29.38,214180.0,22.4579,22.4884,22.4273,22.4426,214180.0
2016-02-09 14:25:00,29.38,29.38,29.33,29.36,188933.0,22.4426,22.4426,22.4044,22.4273,188933.0
2016-02-09 14:30:00,29.37,29.45,29.36,29.42,188078.0,22.4349,22.4961,22.4273,22.4731,188078.0
2016-02-09 14:35:00,29.42,29.51,29.42,29.49,209184.0,22.4731,22.5419,22.4731,22.5266,209184.0
2016-02-09 14:40:00,29.49,29.55,29.45,29.54,792019.0,22.5266,22.5724,22.4961,22.5648,792019.0
2016-02-09 14:45:00,29.55,29.55,29.41,29.42,330592.0,22.5724,22.5724,22.4655,22.4731,330592.0
2016-02-09 14:50:00,29.42,29.53,29.42,29.53,114491.0,22.4731,22.5572,22.4731,22.5572,114491.0
2016-02-09 14:55:00,29.53,29.55,29.49,29.54,300571.0,22.5572,22.5724,22.5266,22.5648,300571.0
2016-02-09 15:00:00,29.54,29.62,29.53,29.62,279734.0,22.5648,22.6259,22.5572,22.6259,279734.0
2016-02-09 15:05:00,29.61,29.7,29.59,29.63,409909.0,22.6183,22.687,22.603,22.6335,409909.0
2016-02-09 15:10:00,29.63,29.66,29.6,29.64,468591.0,22.6335,22.6565,22.6106,22.6412,468591.0
2016-02-09 15:15:00,29.64,29.65,29.57,29.58,387956.0,22.6412,22.6488,22.5877,22.5954,387956.0
2016-02-09 15:20:00,29.58,29.62,29.53,29.54,634349.0,22.5954,22.6259,22.5572,22.5648,634349.0
2016-02-09 15:25:00,29.53,29.55,29.47,29.53,334021.0,22.5572,22.5724,22.5113,22.5572,334021.0
2016-02-09 15:30:00,29.52,29.57,29.51,29.54,261709.0,22.5495,22.5877,22.5419,22.5648,261709.0
2016-02-09 15:35:00,29.55,29.62,29.53,29.58,487908.0,22.5724,22.6259,22.5572,22.5954,487908.0
2016-02-09 15:40:00,29.57,29.59,29.47,29.54,310186.0,22.5877,22.603,22.5113,22.5648,310186.0
2016-02-09 15:45:00,29.54,29.59,29.51,29.54,355080.0,22.5648,22.603,22.5419,22.5648,355080.0
2016-02-09 15:50:00,29.53,29.56,29.52,29.53,388739.0,22.5572,22.5801,22.5495,22.5572,388739.0
2016-02-09 15:55:00,29.53,29.54,29.49,29.5,515215.0,22.5572,22.5648,22.5266,22.5342,515215.0
2016-02-10 09:30:00,29.72,29.82,29.71,29.72,854656.0,22.7023,22.7787,22.6947,22.7023,854656.0
2016-02-10 09:35:00,29.72,29.78,29.68,29.73,478266.0,22.7023,22.7481,22.6717,22.7099,478266.0
2016-02-10 09:40:00,29.73,29.84,29.72,29.75,1192305.0,22.7099,22.794,22.7023,22.7252,1192305.0
2016-02-10 09:45:00,29.76,29.85,29.76,29.85,340229.0,22.7329,22.8016,22.7329,22.8016,340229.0
2016-02-10 09:50:00,29.85,29.92,29.83,29.92,263648.0,22.8016,22.8551,22.7863,22.8551,263648.0
2016-02-10 09:55:00,29.92,29.94,29.89,29.9,220704.0,22.8551,22.8704,22.8322,22.8398,220704.0
2016-02-10 10:00:00,29.91,29.93,29.87,29.9,355514.0,22.8474,22.8627,22.8169,22.8398,355514.0
2016-02-10 10:05:00,29.9,29.92,29.85,29.89,331295.0,22.8398,22.8551,22.8016,22.8322,331295.0
2016-02-10 10:10:00,29.89,29.94,29.89,29.92,376555.0,22.8322,22.8704,22.8322,22.8551,376555.0
2016-02-10 10:15:00,29.91,29.97,29.89,29.96,389393.0,22.8474,22.8933,22.8322,22.8856,389393.0
2016-02-10 10:20:00,29.96,29.97,29.93,29.96,185866.0,22.8856,22.8933,22.8627,22.8856,185866.0
2016-02-10 10:25:00,29.97,29.99,29.94,29.95,192690.0,22.8933,22.9085,22.8704,22.878,192690.0
2016-02-10 10:30:00,29.95,30.11,29.94,30.08,808148.0,22.878,23.0002,22.8704,22.9773,808148.0
2016-02-10 10:35:00,30.07,30.08,29.96,29.98,330017.0,22.9697,22.9773,22.8856,22.9009,330017.0
2016-02-10 10:40:00,29.99,29.99,29.9,29.94,375917.0,22.9085,22.9085,22.8398,22.8704,375917.0
2016-02-10 10:45:00,29.94,29.98,29.89,29.98,365325.0,22.8704,22.9009,22.8322,22.9009,365325.0
2016-02-10 10:50:00,29.99,29.99,29.87,29.91,457645.0,22.9085,22.9085,22.8169,22.8474,457645.0
2016-02-10 10:55:00,29.91,29.91,29.81,29.84,369139.0,22.8474,22.8474,22.771,22.794,369139.0
2016-02-10 11:00:00,29.85,29.9,29.81,29.86,397762.0,22.8016,22.8398,22.771,22.8092,397762.0
2016-02-10 11:05:00,29.86,29.89,29.81,29.84,303173.0,22.8092,22.8322,22.771,22.794,303173.0
2016-02-10 11:10:00,29.84,29.9,29.81,29.86,353639.0,22.794,22.8398,22.771,22.8092,353639.0
2016-02-10 11:15:00,29.86,29.89,29.8,29.88,483240.0,22.8092,22.8322,22.7634,22.8245,483240.0
2016-02-10 11:20:00,29.87,29.92,29.86,29.9,269592.0,22.8169,22.8551,22.8092,22.8398,269592.0
2016-02-10 11:25:00,29.9,29.9,29.8,29.81,387825.0,22.8398,22.8398,22.7634,22.771,387825.0
2016-02-10 11:30:00,29.82,29.83,29.77,29.79,273019.0,22.7787,22.7863,22.7405,22.7558,273019.0
2016-02-10 11:35:00,29.79,29.8,29.73,29.76,488136.0,22.7558,22.7634,22.7099,22.7329,488136.0
2016-02-10 11:40:00,29.76,29.86,29.74,29.85,453245.0,22.7329,22.8092,22.7176,22.8016,453245.0
2016-02-10 11:45:00,29.85,29.9,29.84,29.9,698509.0,22.8016,22.8398,22.794,22.8398,698509.0
2016-02-10 11:50:00,29.89,29.94,29.85,29.92,183283.0,22.8322,22.8704,22.8016,22.8551,183283.0
2016-02-10 11:55:00,29.92,29.98,29.92,29.96,182660.0,22.8551,22.9009,22.8551,22.8856,182660.0
2016-02-10 12:00:00,29.96,30.0,29.93,29.94,196301.0,22.8856,22.9162,22.8627,22.8704,196301.0
2016-02-10 12:05:00,29.94,29.98,29.89,29.97,160460.0,22.8704,22.9009,22.8322,22.8933,160460.0
2016-02-10 12:10:00,29.97,29.98,29.91,29.92,150810.0,22.8933,22.9009,22.8474,22.8551,150810.0
2016-02-10 12:15:00,29.91,29.94,29.88,29.94,168331.0,22.8474,22.8704,22.8245,22.8704,168331.0
2016-02-10 12:20:00,29.94,30.03,29.94,29.98,238306.0,22.8704,22.9391,22.8704,22.9009,238306.0
2016-02-10 12:25:00,29.98,29.99,29.95,29.99,285728.0,22.9009,22.9085,22.878,22.9085,285728.0
2016-02-10 12:30:00,30.0,30.01,29.95,29.96,141987.0,22.9162,22.9238,22.878,22.8856,141987.0
2016-02-10 12:35:00,29.96,30.03,29.95,30.0,177266.0,22.8856,22.9391,22.878,22.9162,177266.0
2016-02-10 12:40:00,30.01,30.03,29.98,29.99,607894.0,22.9238,22.9391,22.9009,22.9085,607894.0
2016-02-10 12:45:00,29.99,29.99,29.94,29.97,295605.0,22.9085,22.9085,22.8704,22.8933,295605.0
2016-02-10 12:50:00,29.98,30.0,29.95,29.97,87200.0,22.9009,22.9162,22.878,22.8933,87200.0
2016-02-10 12:55:00,29.97,30.03,29.93,30.01,202255.0,22.8933,22.9391,22.8627,22.9238,202255.0
2016-02-10 13:00:00,30.03,30.03,29.98,30.03,122691.0,22.9391,22.9391,22.9009,22.9391,122691.0
2016-02-10 13:05:00,30.03,30.03,29.93,29.93,184590.0,22.9391,22.9391,22.8627,22.8627,184590.0
2016-02-10 13:10:00,29.93,29.95,29.91,29.92,75568.0,22.8627,22.878,22.8474,22.8551,75568.0
2016-02-10 13:15:00,29.92,29.94,29.9,29.92,276559.0,22.8551,22.8704,22.8398,22.8551,276559.0
2016-02-10 13:20:00,29.92,29.96,29.92,29.93,187136.0,22.8551,22.8856,22.8551,22.8627,187136.0
2016-02-10 13:25:00,29.93,29.93,29.86,29.88,186318.0,22.8627,22.8627,22.8092,22.8245,186318.0
2016-02-10 13:30:00,29.88,29.91,29.85,29.87,167851.0,22.8245,22.8474,22.8016,22.8169,167851.0
2016-02-10 13:35:00,29.87,29.92,29.86,29.9,97559.0,22.8169,22.8551,22.8092,22.8398,97559.0
2016-02-10 13:40:00,29.9,29.94,29.89,29.93,181093.0,22.8398,22.8704,22.8322,22.8627,181093.0
2016-02-10 13:45:00,29.94,29.94,29.9,29.91,149115.0,22.8704,22.8704,22.8398,22.8474,149115.0
2016-02-10 13:50:00,29.9,29.91,29.85,29.86,274237.0,22.8398,22.8474,22.8016,22.8092,274237.0
2016-02-10 13:55:00,29.85,29.88,29.83,29.86,91785.0,22.8016,22.8245,22.7863,22.8092,91785.0
2016-02-10 14:00:00,29.86,29.88,29.84,29.84,287891.0,22.8092,22.8245,22.794,22.794,287891.0
2016-02-10 14:05:00,29.85,29.89,29.84,29.86,297305.0,22.8016,22.8322,22.794,22.8092,297305.0
2016-02-10 14:10:00,29.87,29.88,29.84,29.86,88327.0,22.8169,22.8245,22.794,22.8092,88327.0
2016-02-10 14:15:00,29.86,29.87,29.81,29.86,211077.0,22.8092,22.8169,22.771,22.8092,211077.0
2016-02-10 14:20:00,29.85,29.86,29.81,29.84,135661.0,22.8016,22.8092,22.771,22.794,135661.0
2016-02-10 14:25:00,29.83,29.85,29.78,29.84,162052.0,22.7863,22.8016,22.7481,22.794,162052.0
2016-02-10 14:30:00,29.84,29.89,29.81,29.83,225014.0,22.794,22.8322,22.771,22.7863,225014.0
2016-02-10 14:35:00,29.82,29.84,29.8,29.8,224963.0,22.7787,22.794,22.7634,22.7634,224963.0
2016-02-10 14:40:00,29.8,29.8,29.73,29.78,246078.0,22.7634,22.7634,22.7099,22.7481,246078.0
2016-02-10 14:45:00,29.78,29.79,29.75,29.76,238986.0,22.7481,22.7558,22.7252,22.7329,238986.0
2016-02-10 14:50:00,29.76,29.8,29.75,29.8,161079.0,22.7329,22.7634,22.7252,22.7634,161079.0
2016-02-10 14:55:00,29.8,29.82,29.79,29.79,106175.0,22.7634,22.7787,22.7558,22.7558,106175.0
2016-02-10 15:00:00,29.79,29.89,29.78,29.89,274397.0,22.7558,22.8322,22.7481,22.8322,274397.0
2016-02-10 15:05:00,29.89,29.91,29.82,29.82,423933.0,22.8322,22.8474,22.7787,22.7787,423933.0
2016-02-10 15:10:00,29.81,29.86,29.78,29.78,228689.0,22.771,22.8092,22.7481,22.7481,228689.0
2016-02-10 15:15:00,29.78,29.8,29.68,29.69,662957.0,22.7481,22.7634,22.6717,22.6794,662957.0
2016-02-10 15:20:00,29.69,29.73,29.68,29.71,333680.0,22.6794,22.7099,22.6717,22.6947,333680.0
2016-02-10 15:25:00,29.71,29.72,29.62,29.64,410122.0,22.6947,22.7023,22.6259,22.6412,410122.0
2016-02-10 15:30:00,29.64,29.69,29.63,29.67,291958.0,22.6412,22.6794,22.6335,22.6641,291958.0
2016-02-10 15:35:00,29.67,29.68,29.6,29.61,254356.0,22.6641,22.6717,22.6106,22.6183,254356.0
2016-02-10 15:40:00,29.61,29.65,29.59,29.62,394556.0,22.6183,22.6488,22.603,22.6259,394556.0
2016-02-10 15:45:00,29.63,29.67,29.62,29.64,258445.0,22.6335,22.6641,22.6259,22.6412,258445.0
2016-02-10 15:50:00,29.64,29.64,29.58,29.61,402307.0,22.6412,22.6412,22.5954,22.6183,402307.0
2016-02-10 15:55:00,29.61,29.62,29.59,29.6,635522.0,22.6183,22.6259,22.603,22.6106,635522.0
2016-02-11 09:30:00,29.05,29.13,29.05,29.1,1252932.0,22.1905,22.2516,22.1905,22.2287,1252932.0
2016-02-11 09:35:00,29.1,29.11,29.03,29.04,1292435.0,22.2287,22.2363,22.1752,22.1829,1292435.0
2016-02-11 09:40:00,29.04,29.09,29.0,29.09,593355.0,22.1829,22.2211,22.1523,22.2211,593355.0
2016-02-11 09:45:00,29.09,29.15,29.07,29.09,585287.0,22.2211,22.2669,22.2058,22.2211,585287.0
2016-02-11 09:50:00,29.09,29.19,29.07,29.16,680024.0,22.2211,22.2974,22.2058,22.2745,680024.0
2016-02-11 09:55:00,29.16,29.28,29.14,29.23,621820.0,22.2745,22.3662,22.2593,22.328,621820.0
2016-02-11 10:00:00,29.23,29.26,29.19,29.23,546239.0,22.328,22.3509,22.2974,22.328,546239.0
2016-02-11 10:05:00,29.23,29.31,29.21,29.24,567058.0,22.328,22.3891,22.3127,22.3356,567058.0
2016-02-11 10:10:00,29.25,29.27,29.21,29.26,367033.0,22.3433,22.3586,22.3127,22.3509,367033.0
2016-02-11 10:15:00,29.25,29.25,29.21,29.23,299668.0,22.3433,22.3433,22.3127,22.328,299668.0
2016-02-11 10:20:00,29.24,29.26,29.19,29.25,413723.0,22.3356,22.3509,22.2974,22.3433,413723.0
2016-02-11 10:25:00,29.24,29.25,29.15,29.17,298207.0,22.3356,22.3433,22.2669,22.2822,298207.0
2016-02-11 10:30:00,29.16,29.21,29.15,29.2,268885.0,22.2745,22.3127,22.2669,22.3051,268885.0
2016-02-11 10:35:00,29.21,29.22,29.16,29.16,907603.0,22.3127,22.3204,22.2745,22.2745,907603.0
2016-02-11 10:40:00,29.16,29.17,29.12,29.14,375669.0,22.2745,22.2822,22.244,22.2593,375669.0
2016-02-11 10:45:00,29.14,29.21,29.12,29.18,408209.0,22.2593,22.3127,22.244,22.2898,408209.0
2016-02-11 10:50:00,29.18,29.18,29.09,29.12,264787.0,22.2898,22.2898,22.2211,22.244,264787.0
2016-02-11 10:55:00,29.12,29.16,29.07,29.09,332009.0,22.244,22.2745,22.2058,22.2211,332009.0
2016-02-11 11:00:00,29.09,29.15,29.07,29.11,306830.0,22.2211,22.2669,22.2058,22.2363,306830.0
2016-02-11 11:05:00,29.12,29.12,29.05,29.09,264835.0,22.244,22.244,22.1905,22.2211,264835.0
2016-02-11 11:10:00,29.08,29.11,29.03,29.05,302700.0,22.2134,22.2363,22.1752,22.1905,302700.0
2016-02-11 11:15:00,29.05,29.11,29.02,29.11,272692.0,22.1905,22.2363,22.1676,22.2363,272692.0
2016-02-11 11:20:00,29.11,29.14,29.03,29.08,372974.0,22.2363,22.2593,22.1752,22.2134,372974.0
2016-02-11 11:25:00,29.08,29.1,29.01,29.03,252847.0,22.2134,22.2287,22.1599,22.1752,252847.0
2016-02-11 11:30:00,29.02,29.05,28.97,28.97,292576.0,22.1676,22.1905,22.1294,22.1294,292576.0
2016-02-11 11:35:00,28.97,29.07,28.97,29.07,286921.0,22.1294,22.2058,22.1294,22.2058,286921.0
2016-02-11 11:40:00,29.07,29.15,29.03,29.09,650206.0,22.2058,22.2669,22.1752,22.2211,650206.0
2016-02-11 11:45:00,29.08,29.1,29.02,29.03,222905.0,22.2134,22.2287,22.1676,22.1752,222905.0
2016-02-11 11:50:00,29.03,29.14,29.03,29.11,153397.0,22.1752,22.2593,22.1752,22.2363,153397.0
2016-02-11 11:55:00,29.11,29.16,29.09,29.12,328753.0,22.2363,22.2745,22.2211,22.244,328753.0
2016-02-11 12:00:00,29.12,29.15,29.09,29.12,299043.0,22.244,22.2669,22.2211,22.244,299043.0
2016-02-11 12:05:00,29.12,29.14,29.09,29.1,210872.0,22.244,22.2593,22.2211,22.2287,210872.0
2016-02-11 12:10:00,29.1,29.15,29.08,29.09,264368.0,22.2287,22.2669,22.2134,22.2211,264368.0
2016-02-11 12:15:00,29.09,29.1,29.01,29.02,399931.0,22.2211,22.2287,22.1599,22.1676,399931.0
2016-02-11 12:20:00,29.03,29.07,29.02,29.06,320566.0,22.1752,22.2058,22.1676,22.1981,320566.0
2016-02-11 12:25:00,29.06,29.1,29.03,29.05,310481.0,22.1981,22.2287,22.1752,22.1905,310481.0
2016-02-11 12:30:00,29.04,29.05,28.99,29.01,172864.0,22.1829,22.1905,22.1447,22.1599,172864.0
2016-02-11 12:35:00,29.0,29.05,29.0,29.05,148783.0,22.1523,22.1905,22.1523,22.1905,148783.0
2016-02-11 12:40:00,29.04,29.07,29.01,29.07,139070.0,22.1829,22.2058,22.1599,22.2058,139070.0
2016-02-11 12:45:00,29.07,29.11,29.05,29.08,235832.0,22.2058,22.2363,22.1905,22.2134,235832.0
2016-02-11 12:50:00,29.09,29.14,29.08,29.11,183417.0,22.2211,22.2593,22.2134,22.2363,183417.0
2016-02-11 12:55:00,29.11,29.16,29.07,29.13,757782.0,22.2363,22.2745,22.2058,22.2516,757782.0
2016-02-11 13:00:00,29.12,29.2,29.12,29.12,278487.0,22.244,22.3051,22.244,22.244,278487.0
2016-02-11 13:05:00,29.12,29.18,29.11,29.16,319381.0,22.244,22.2898,22.2363,22.2745,319381.0
2016-02-11 13:10:00,29.17,29.18,29.14,29.16,118933.0,22.2822,22.2898,22.2593,22.2745,118933.0
2016-02-11 13:15:00,29.16,29.17,29.11,29.16,221592.0,22.2745,22.2822,22.2363,22.2745,221592.0
2016-02-11 13:20:00,29.17,29.2,29.12,29.13,171970.0,22.2822,22.3051,22.244,22.2516,171970.0
2016-02-11 13:25:00,29.13,29.17,29.12,29.12,98455.0,22.2516,22.2822,22.244,22.244,98455.0
2016-02-11 13:30:00,29.13,29.18,29.1,29.14,135238.0,22.2516,22.2898,22.2287,22.2593,135238.0
2016-02-11 13:35:00,29.14,29.14,29.05,29.08,210318.0,22.2593,22.2593,22.1905,22.2134,210318.0
2016-02-11 13:40:00,29.07,29.09,29.04,29.07,135914.0,22.2058,22.2211,22.1829,22.2058,135914.0
2016-02-11 13:45:00,29.08,29.09,29.04,29.07,139184.0,22.2134,22.2211,22.1829,22.2058,139184.0
2016-02-11 13:50:00,29.06,29.08,29.04,29.05,140204.0,22.1981,22.2134,22.1829,22.1905,140204.0
2016-02-11 13:55:00,29.06,29.07,29.01,29.05,126494.0,22.1981,22.2058,22.1599,22.1905,126494.0
2016-02-11 14:00:00,29.05,29.05,28.98,28.99,1045093.0,22.1905,22.1905,22.137,22.1447,1045093.0
2016-02-11 14:05:00,29.0,29.05,28.97,29.04,289746.0,22.1523,22.1905,22.1294,22.1829,289746.0
2016-02-11 14:10:00,29.04,29.05,29.0,29.02,160691.0,22.1829,22.1905,22.1523,22.1676,160691.0
2016-02-11 14:15:00,29.02,29.04,28.94,28.94,228567.0,22.1676,22.1829,22.1065,22.1065,228567.0
2016-02-11 14:20:00,28.95,29.0,28.94,28.95,181651.0,22.1141,22.1523,22.1065,22.1141,181651.0
2016-02-11 14:25:00,28.95,28.98,28.91,28.94,228517.0,22.1141,22.137,22.0836,22.1065,228517.0
2016-02-11 14:30:00,28.93,28.97,28.9,28.95,287077.0,22.0988,22.1294,22.0759,22.1141,287077.0
2016-02-11 14:35:00,28.95,29.13,28.9,29.13,731713.0,22.1141,22.2516,22.0759,22.2516,731713.0
2016-02-11 14:40:00,29.13,29.17,29.04,29.11,1862881.0,22.2516,22.2822,22.1829,22.2363,1862881.0
2016-02-11 14:45:00,29.11,29.24,29.08,29.21,669461.0,22.2363,22.3356,22.2134,22.3127,669461.0
2016-02-11 14:50:00,29.2,29.32,29.18,29.3,417116.0,22.3051,22.3967,22.2898,22.3815,417116.0
2016-02-11 14:55:00,29.31,29.33,29.18,29.21,625314.0,22.3891,22.4044,22.2898,22.3127,625314.0
2016-02-11 15:00:00,29.21,29.22,29.11,29.15,627584.0,22.3127,22.3204,22.2363,22.2669,627584.0
2016-02-11 15:05:00,29.16,29.16,29.05,29.13,354714.0,22.2745,22.2745,22.1905,22.2516,354714.0
2016-02-11 15:10:00,29.13,29.24,29.13,29.19,347858.0,22.2516,22.3356,22.2516,22.2974,347858.0
2016-02-11 15:15:00,29.19,29.19,29.1,29.12,285187.0,22.2974,22.2974,22.2287,22.244,285187.0
2016-02-11 15:20:00,29.13,29.19,29.1,29.14,217268.0,22.2516,22.2974,22.2287,22.2593,217268.0
2016-02-11 15:25:00,29.13,29.22,29.13,29.21,312648.0,22.2516,22.3204,22.2516,22.3127,312648.0
2016-02-11 15:30:00,29.21,29.24,29.14,29.24,286564.0,22.3127,22.3356,22.2593,22.3356,286564.0
2016-02-11 15:35:00,29.23,29.32,29.22,29.29,384282.0,22.328,22.3967,22.3204,22.3738,384282.0
2016-02-11 15:40:00,29.29,29.33,29.26,29.3,339982.0,22.3738,22.4044,22.3509,22.3815,339982.0
2016-02-11 15:45:00,29.3,29.31,29.22,29.24,217101.0,22.3815,22.3891,22.3204,22.3356,217101.0
2016-02-11 15:50:00,29.25,29.27,29.18,29.19,389820.0,22.3433,22.3586,22.2898,22.2974,389820.0
2016-02-11 15:55:00,29.19,29.22,29.14,29.14,615922.0,22.2974,22.3204,22.2593,22.2593,615922.0
2016-02-12 09:30:00,29.4,29.4,29.31,29.37,887263.0,22.4579,22.4579,22.3891,22.4349,887263.0
2016-02-12 09:35:00,29.37,29.44,29.33,29.37,519905.0,22.4349,22.4884,22.4044,22.4349,519905.0
2016-02-12 09:40:00,29.36,29.4,29.33,29.34,353086.0,22.4273,22.4579,22.4044,22.412,353086.0
2016-02-12 09:45:00,29.34,29.35,29.29,29.3,177210.0,22.412,22.4197,22.3738,22.3815,177210.0
2016-02-12 09:50:00,29.3,29.33,29.27,29.3,200281.0,22.3815,22.4044,22.3586,22.3815,200281.0
2016-02-12 09:55:00,29.3,29.31,29.25,29.27,129516.0,22.3815,22.3891,22.3433,22.3586,129516.0
2016-02-12 10:00:00,29.27,29.3,29.22,29.3,231928.0,22.3586,22.3815,22.3204,22.3815,231928.0
2016-02-12 10:05:00,29.3,29.31,29.26,29.29,229852.0,22.3815,22.3891,22.3509,22.3738,229852.0
2016-02-12 10:10:00,29.3,29.36,29.29,29.34,274315.0,22.3815,22.4273,22.3738,22.412,274315.0
2016-02-12 10:15:00,29.34,29.38,29.31,29.38,717906.0,22.412,22.4426,22.3891,22.4426,717906.0
2016-02-12 10:20:00,29.39,29.4,29.36,29.37,152312.0,22.4502,22.4579,22.4273,22.4349,152312.0
2016-02-12 10:25:00,29.36,29.41,29.36,29.39,63770.0,22.4273,22.4655,22.4273,22.4502,63770.0
2016-02-12 10:30:00,29.39,29.42,29.38,29.4,181890.0,22.4502,22.4731,22.4426,22.4579,181890.0
2016-02-12 10:35:00,29.4,29.41,29.32,29.37,271108.0,22.4579,22.4655,22.3967,22.4349,271108.0
2016-02-12 10:40:00,29.37,29.37,29.32,29.33,165119.0,22.4349,22.4349,22.3967,22.4044,165119.0
2016-02-12 10:45:00,29.33,29.35,29.3,29.34,231156.0,22.4044,22.4197,22.3815,22.412,231156.0
2016-02-12 10:50:00,29.33,29.37,29.31,29.32,142851.0,22.4044,22.4349,22.3891,22.3967,142851.0
2016-02-12 10:55:00,29.32,29.34,29.28,29.31,146532.0,22.3967,22.412,22.3662,22.3891,146532.0
2016-02-12 11:00:00,29.32,29.36,29.31,29.33,155151.0,22.3967,22.4273,22.3891,22.4044,155151.0
2016-02-12 11:05:00,29.33,29.39,29.32,29.36,139769.0,22.4044,22.4502,22.3967,22.4273,139769.0
2016-02-12 11:10:00,29.37,29.44,29.35,29.44,176694.0,22.4349,22.4884,22.4197,22.4884,176694.0
2016-02-12 11:15:00,29.44,29.47,29.4,29.41,154047.0,22.4884,22.5113,22.4579,22.4655,154047.0
2016-02-12 11:20:00,29.41,29.44,29.41,29.44,195933.0,22.4655,22.4884,22.4655,22.4884,195933.0
2016-02-12 11:25:00,29.44,29.49,29.42,29.49,97645.0,22.4884,22.5266,22.4731,22.5266,97645.0
2016-02-12 11:30:00,29.49,29.52,29.48,29.52,185679.0,22.5266,22.5495,22.519,22.5495,185679.0
2016-02-12 11:35:00,29.52,29.55,29.5,29.5,147368.0,22.5495,22.5724,22.5342,22.5342,147368.0
2016-02-12 11:40:00,29.5,29.52,29.46,29.49,126987.0,22.5342,22.5495,22.5037,22.5266,126987.0
2016-02-12 11:45:00,29.49,29.52,29.48,29.51,144281.0,22.5266,22.5495,22.519,22.5419,144281.0
2016-02-12 11:50:00,29.5,29.51,29.46,29.46,91561.0,22.5342,22.5419,22.5037,22.5037,91561.0
2016-02-12 11:55:00,29.45,29.47,29.44,29.46,45057.0,22.4961,22.5113,22.4884,22.5037,45057.0
2016-02-12 12:00:00,29.45,29.47,29.43,29.46,100055.0,22.4961,22.5113,22.4808,22.5037,100055.0
2016-02-12 12:05:00,29.46,29.49,29.45,29.45,112725.0,22.5037,22.5266,22.4961,22.4961,112725.0
2016-02-12 12:10:00,29.45,29.49,29.44,29.48,144972.0,22.4961,22.5266,22.4884,22.519,144972.0
2016-02-12 12:15:00,29.48,29.48,29.44,29.45,114983.0,22.519,22.519,22.4884,22.4961,114983.0
2016-02-12 12:20:00,29.45,29.48,29.44,29.46,80756.0,22.4961,22.519,22.4884,22.5037,80756.0
2016-02-12 12:25:00,29.46,29.49,29.45,29.47,90744.0,22.5037,22.5266,22.4961,22.5113,90744.0
2016-02-12 12:30:00,29.48,29.48,29.45,29.46,100963.0,22.519,22.519,22.4961,22.5037,100963.0
2016-02-12 12:35:00,29.47,29.48,29.44,29.48,101434.0,22.5113,22.519,22.4884,22.519,101434.0
2016-02-12 12:40:00,29.48,29.5,29.47,29.49,86427.0,22.519,22.5342,22.5113,22.5266,86427.0
2016-02-12 12:45:00,29.49,29.49,29.44,29.45,60797.0,22.5266,22.5266,22.4884,22.4961,60797.0
2016-02-12 12:50:00,29.45,29.49,29.44,29.49,109987.0,22.4961,22.5266,22.4884,22.5266,109987.0
2016-02-12 12:55:00,29.48,29.49,29.43,29.44,138492.0,22.519,22.5266,22.4808,22.4884,138492.0
2016-02-12 13:00:00,29.44,29.46,29.42,29.44,85665.0,22.4884,22.5037,22.4731,22.4884,85665.0
2016-02-12 13:05:00,29.43,29.43,29.37,29.39,164042.0,22.4808,22.4808,22.4349,22.4502,164042.0
2016-02-12 13:10:00,29.39,29.42,29.37,29.38,286162.0,22.4502,22.4731,22.4349,22.4426,286162.0
2016-02-12 13:15:00,29.39,29.39,29.34,29.34,97418.0,22.4502,22.4502,22.412,22.412,97418.0
2016-02-12 13:20:00,29.34,29.39,29.34,29.36,279725.0,22.412,22.4502,22.412,22.4273,279725.0
2016-02-12 13:25:00,29.36,29.41,29.35,29.41,164349.0,22.4273,22.4655,22.4197,22.4655,164349.0
2016-02-12 13:30:00,29.4,29.42,29.37,29.41,101473.0,22.4579,22.4731,22.4349,22.4655,101473.0
2016-02-12 13:35:00,29.41,29.42,29.39,29.39,71392.0,22.4655,22.4731,22.4502,22.4502,71392.0
2016-02-12 13:40:00,29.39,29.43,29.37,29.42,68831.0,22.4502,22.4808,22.4349,22.4731,68831.0
2016-02-12 13:45:00,29.42,29.44,29.4,29.44,61093.0,22.4731,22.4884,22.4579,22.4884,61093.0
2016-02-12 13:50:00,29.44,29.44,29.4,29.41,66709.0,22.4884,22.4884,22.4579,22.4655,66709.0
2016-02-12 13:55:00,29.41,29.43,29.38,29.4,112382.0,22.4655,22.4808,22.4426,22.4579,112382.0
2016-02-12 14:00:00,29.39,29.42,29.38,29.41,85948.0,22.4502,22.4731,22.4426,22.4655,85948.0
2016-02-12 14:05:00,29.4,29.48,29.39,29.47,95936.0,22.4579,22.519,22.4502,22.5113,95936.0
2016-02-12 14:10:00,29.48,29.48,29.44,29.47,85097.0,22.519,22.519,22.4884,22.5113,85097.0
2016-02-12 14:15:00,29.46,29.5,29.42,29.43,138355.0,22.5037,22.5342,22.4731,22.4808,138355.0
2016-02-12 14:20:00,29.43,29.46,29.42,29.45,117609.0,22.4808,22.5037,22.4731,22.4961,117609.0
2016-02-12 14:25:00,29.45,29.51,29.44,29.49,99837.0,22.4961,22.5419,22.4884,22.5266,99837.0
2016-02-12 14:30:00,29.49,29.5,29.46,29.48,99206.0,22.5266,22.5342,22.5037,22.519,99206.0
2016-02-12 14:35:00,29.48,29.51,29.47,29.5,98151.0,22.519,22.5419,22.5113,22.5342,98151.0
2016-02-12 14:40:00,29.5,29.54,29.49,29.54,71054.0,22.5342,22.5648,22.5266,22.5648,71054.0
2016-02-12 14:45:00,29.54,29.56,29.5,29.5,182896.0,22.5648,22.5801,22.5342,22.5342,182896.0
2016-02-12 14:50:00,29.5,29.54,29.5,29.52,129082.0,22.5342,22.5648,22.5342,22.5495,129082.0
2016-02-12 14:55:00,29.53,29.54,29.5,29.51,125214.0,22.5572,22.5648,22.5342,22.5419,125214.0
2016-02-12 15:00:00,29.51,29.52,29.49,29.49,128039.0,22.5419,22.5495,22.5266,22.5266,128039.0
2016-02-12 15:05:00,29.5,29.54,29.49,29.5,179010.0,22.5342,22.5648,22.5266,22.5342,179010.0
2016-02-12 15:10:00,29.5,29.53,29.49,29.53,50888.0,22.5342,22.5572,22.5266,22.5572,50888.0
2016-02-12 15:15:00,29.53,29.56,29.52,29.55,97249.0,22.5572,22.5801,22.5495,22.5724,97249.0
2016-02-12 15:20:00,29.55,29.56,29.54,29.54,69682.0,22.5724,22.5801,22.5648,22.5648,69682.0
2016-02-12 15:25:00,29.55,29.57,29.52,29.57,123845.0,22.5724,22.5877,22.5495,22.5877,123845.0
2016-02-12 15:30:00,29.57,29.57,29.49,29.49,177026.0,22.5877,22.5877,22.5266,22.5266,177026.0
2016-02-12 15:35:00,29.5,29.53,29.49,29.51,143430.0,22.5342,22.5572,22.5266,22.5419,143430.0
2016-02-12 15:40:00,29.51,29.57,29.5,29.55,140544.0,22.5419,22.5877,22.5342,22.5724,140544.0
2016-02-12 15:45:00,29.56,29.6,29.56,29.6,339748.0,22.5801,22.6106,22.5801,22.6106,339748.0
2016-02-12 15:50:00,29.6,29.63,29.57,29.62,329503.0,22.6106,22.6335,22.5877,22.6259,329503.0
2016-02-12 15:55:00,29.62,29.66,29.61,29.64,881032.0,22.6259,22.6565,22.6183,22.6412,881032.0
2016-02-16 09:30:00,30.21,30.28,30.2,30.23,825865.0,23.0766,23.1301,23.069,23.0919,825865.0
2016-02-16 09:35:00,30.23,30.26,30.21,30.21,426780.0,23.0919,23.1148,23.0766,23.0766,426780.0
2016-02-16 09:40:00,30.21,30.29,30.2,30.26,418179.0,23.0766,23.1377,23.069,23.1148,418179.0
2016-02-16 09:45:00,30.27,30.29,30.2,30.21,273854.0,23.1224,23.1377,23.069,23.0766,273854.0
2016-02-16 09:50:00,30.21,30.22,30.17,30.18,269697.0,23.0766,23.0842,23.046,23.0537,269697.0
2016-02-16 09:55:00,30.18,30.2,30.15,30.19,425662.0,23.0537,23.069,23.0308,23.0613,425662.0
2016-02-16 10:00:00,30.18,30.22,30.14,30.14,321936.0,23.0537,23.0842,23.0231,23.0231,321936.0
2016-02-16 10:05:00,30.15,30.17,30.12,30.16,646740.0,23.0308,23.046,23.0078,23.0384,646740.0
2016-02-16 10:10:00,30.16,30.2,30.14,30.19,773419.0,23.0384,23.069,23.0231,23.0613,773419.0
2016-02-16 10:15:00,30.19,30.22,30.17,30.19,299690.0,23.0613,23.0842,23.046,23.0613,299690.0
2016-02-16 10:20:00,30.19,30.23,30.18,30.22,263532.0,23.0613,23.0919,23.0537,23.0842,263532.0
2016-02-16 10:25:00,30.22,30.23,30.18,30.2,263498.0,23.0842,23.0919,23.0537,23.069,263498.0
2016-02-16 10:30:00,30.2,30.21,30.16,30.2,366213.0,23.069,23.0766,23.0384,23.069,366213.0
2016-02-16 10:35:00,30.21,30.22,30.17,30.2,227798.0,23.0766,23.0842,23.046,23.069,227798.0
2016-02-16 10:40:00,30.19,30.24,30.18,30.21,269408.0,23.0613,23.0995,23.0537,23.0766,269408.0
2016-02-16 10:45:00,30.22,30.23,30.2,30.21,191859.0,23.0842,23.0919,23.069,23.0766,191859.0
2016-02-16 10:50:00,30.21,30.22,30.16,30.17,178658.0,23.0766,23.0842,23.0384,23.046,178658.0
2016-02-16 10:55:00,30.17,30.19,30.15,30.17,189872.0,23.046,23.0613,23.0308,23.046,189872.0
2016-02-16 11:00:00,30.17,30.21,30.16,30.19,245323.0,23.046,23.0766,23.0384,23.0613,245323.0
2016-02-16 11:05:00,30.19,30.19,30.12,30.17,265295.0,23.0613,23.0613,23.0078,23.046,265295.0
2016-02-16 11:10:00,30.17,30.18,30.13,30.16,268921.0,23.046,23.0537,23.0155,23.0384,268921.0
2016-02-16 11:15:00,30.17,30.22,30.15,30.21,239565.0,23.046,23.0842,23.0308,23.0766,239565.0
2016-02-16 11:20:00,30.22,30.23,30.2,30.21,284282.0,23.0842,23.0919,23.069,23.0766,284282.0
2016-02-16 11:25:00,30.21,30.23,30.2,30.23,282713.0,23.0766,23.0919,23.069,23.0919,282713.0
2016-02-16 11:30:00,30.23,30.28,30.22,30.26,175214.0,23.0919,23.1301,23.0842,23.1148,175214.0
2016-02-16 11:35:00,30.26,30.28,30.25,30.27,214875.0,23.1148,23.1301,23.1072,23.1224,214875.0
2016-02-16 11:40:00,30.28,30.28,30.25,30.28,176666.0,23.1301,23.1301,23.1072,23.1301,176666.0
2016-02-16 11:45:00,30.27,30.28,30.25,30.27,84864.0,23.1224,23.1301,23.1072,23.1224,84864.0
2016-02-16 11:50:00,30.27,30.31,30.26,30.31,138490.0,23.1224,23.153,23.1148,23.153,138490.0
2016-02-16 11:55:00,30.3,30.35,30.3,30.35,109691.0,23.1453,23.1835,23.1453,23.1835,109691.0
2016-02-16 12:00:00,30.35,30.39,30.34,30.36,192721.0,23.1835,23.2141,23.1759,23.1912,192721.0
2016-02-16 12:05:00,30.36,30.37,30.32,30.33,48716.0,23.1912,23.1988,23.1606,23.1683,48716.0
2016-02-16 12:10:00,30.33,30.34,30.31,30.33,62488.0,23.1683,23.1759,23.153,23.1683,62488.0
2016-02-16 12:15:00,30.34,30.35,30.31,30.32,100348.0,23.1759,23.1835,23.153,23.1606,100348.0
2016-02-16 12:20:00,30.32,30.34,30.31,30.33,75094.0,23.1606,23.1759,23.153,23.1683,75094.0
2016-02-16 12:25:00,30.33,30.34,30.3,30.31,61753.0,23.1683,23.1759,23.1453,23.153,61753.0
2016-02-16 12:30:00,30.3,30.32,30.28,30.29,39417.0,23.1453,23.1606,23.1301,23.1377,39417.0
2016-02-16 12:35:00,30.29,30.31,30.28,30.29,40830.0,23.1377,23.153,23.1301,23.1377,40830.0
2016-02-16 12:40:00,30.29,30.29,30.27,30.27,35511.0,23.1377,23.1377,23.1224,23.1224,35511.0
2016-02-16 12:45:00,30.27,30.3,30.26,30.3,44262.0,23.1224,23.1453,23.1148,23.1453,44262.0
2016-02-16 12:50:00,30.3,30.36,30.28,30.35,135999.0,23.1453,23.1912,23.1301,23.1835,135999.0
2016-02-16 12:55:00,30.36,30.38,30.34,30.36,84990.0,23.1912,23.2065,23.1759,23.1912,84990.0
2016-02-16 13:00:00,30.36,30.38,30.35,30.38,67938.0,23.1912,23.2065,23.1835,23.2065,67938.0
2016-02-16 13:05:00,30.38,30.39,30.35,30.36,80477.0,23.2065,23.2141,23.1835,23.1912,80477.0
2016-02-16 13:10:00,30.37,30.39,30.36,30.37,49145.0,23.1988,23.2141,23.1912,23.1988,49145.0
2016-02-16 13:15:00,30.36,30.39,30.36,30.39,51071.0,23.1912,23.2141,23.1912,23.2141,51071.0
2016-02-16 13:20:00,30.38,30.38,30.34,30.35,63747.0,23.2065,23.2065,23.1759,23.1835,63747.0
2016-02-16 13:25:00,30.35,30.37,30.34,30.34,59302.0,23.1835,23.1988,23.1759,23.1759,59302.0
2016-02-16 13:30:00,30.33,30.34,30.31,30.32,36944.0,23.1683,23.1759,23.153,23.1606,36944.0
2016-02-16 13:35:00,30.32,30.32,30.29,30.3,85998.0,23.1606,23.1606,23.1377,23.1453,85998.0
2016-02-16 13:40:00,30.3,30.31,30.29,30.29,105911.0,23.1453,23.153,23.1377,23.1377,105911.0
2016-02-16 13:45:00,30.3,30.3,30.28,30.29,65782.0,23.1453,23.1453,23.1301,23.1377,65782.0
2016-02-16 13:50:00,30.29,30.33,30.28,30.32,49956.0,23.1377,23.1683,23.1301,23.1606,49956.0
2016-02-16 13:55:00,30.33,30.34,30.31,30.32,85861.0,23.1683,23.1759,23.153,23.1606,85861.0
2016-02-16 14:00:00,30.32,30.35,30.31,30.32,72291.0,23.1606,23.1835,23.153,23.1606,72291.0
2016-02-16 14:05:00,30.33,30.34,30.3,30.31,146572.0,23.1683,23.1759,23.1453,23.153,146572.0
2016-02-16 14:10:00,30.31,30.35,30.31,30.34,118408.0,23.153,23.1835,23.153,23.1759,118408.0
2016-02-16 14:15:00,30.34,30.35,30.32,30.34,39001.0,23.1759,23.1835,23.1606,23.1759,39001.0
2016-02-16 14:20:00,30.34,30.35,30.33,30.34,150568.0,23.1759,23.1835,23.1683,23.1759,150568.0
2016-02-16 14:25:00,30.34,30.35,30.3,30.34,178590.0,23.1759,23.1835,23.1453,23.1759,178590.0
2016-02-16 14:30:00,30.34,30.35,30.32,30.34,124566.0,23.1759,23.1835,23.1606,23.1759,124566.0
2016-02-16 14:35:00,30.33,30.34,30.3,30.3,146199.0,23.1683,23.1759,23.1453,23.1453,146199.0
2016-02-16 14:40:00,30.3,30.31,30.29,30.31,202403.0,23.1453,23.153,23.1377,23.153,202403.0
2016-02-16 14:45:00,30.3,30.31,30.29,30.3,62690.0,23.1453,23.153,23.1377,23.1453,62690.0
2016-02-16 14:50:00,30.3,30.31,30.28,30.29,107964.0,23.1453,23.153,23.1301,23.1377,107964.0
2016-02-16 14:55:00,30.28,30.31,30.28,30.3,151225.0,23.1301,23.153,23.1301,23.1453,151225.0
2016-02-16 15:00:00,30.31,30.31,30.28,30.29,148733.0,23.153,23.153,23.1301,23.1377,148733.0
2016-02-16 15:05:00,30.28,30.29,30.26,30.27,103292.0,23.1301,23.1377,23.1148,23.1224,103292.0
2016-02-16 15:10:00,30.27,30.3,30.26,30.29,127323.0,23.1224,23.1453,23.1148,23.1377,127323.0
2016-02-16 15:15:00,30.3,30.32,30.29,30.3,116926.0,23.1453,23.1606,23.1377,23.1453,116926.0
2016-02-16 15:20:00,30.31,30.32,30.3,30.3,74158.0,23.153,23.1606,23.1453,23.1453,74158.0
2016-02-16 15:25:00,30.31,30.33,30.3,30.32,119641.0,23.153,23.1683,23.1453,23.1606,119641.0
2016-02-16 15:30:00,30.31,30.33,30.29,30.3,125769.0,23.153,23.1683,23.1377,23.1453,125769.0
2016-02-16 15:35:00,30.31,30.32,30.3,30.3,143547.0,23.153,23.1606,23.1453,23.1453,143547.0
2016-02-16 15:40:00,30.3,30.33,30.29,30.33,392528.0,23.1453,23.1683,23.1377,23.1683,392528.0
2016-02-16 15:45:00,30.33,30.33,30.27,30.3,213340.0,23.1683,23.1683,23.1224,23.1453,213340.0
2016-02-16 15:50:00,30.29,30.35,30.29,30.34,294747.0,23.1377,23.1835,23.1377,23.1759,294747.0
2016-02-16 15:55:00,30.34,30.35,30.32,30.33,779445.0,23.1759,23.1835,23.1606,23.1683,779445.0
2016-02-17 09:30:00,30.59,30.68,30.59,30.66,558871.0,23.3669,23.4356,23.3669,23.4203,558871.0
2016-02-17 09:35:00,30.66,30.7,30.63,30.7,439015.0,23.4203,23.4509,23.3974,23.4509,439015.0
2016-02-17 09:40:00,30.69,30.72,30.64,30.65,483362.0,23.4433,23.4662,23.4051,23.4127,483362.0
2016-02-17 09:45:00,30.66,30.67,30.63,30.65,232569.0,23.4203,23.428,23.3974,23.4127,232569.0
2016-02-17 09:50:00,30.65,30.69,30.63,30.68,251438.0,23.4127,23.4433,23.3974,23.4356,251438.0
2016-02-17 09:55:00,30.68,30.7,30.66,30.68,217446.0,23.4356,23.4509,23.4203,23.4356,217446.0
2016-02-17 10:00:00,30.68,30.71,30.67,30.68,207122.0,23.4356,23.4585,23.428,23.4356,207122.0
2016-02-17 10:05:00,30.68,30.75,30.67,30.72,509485.0,23.4356,23.4891,23.428,23.4662,509485.0
2016-02-17 10:10:00,30.72,30.76,30.71,30.75,104598.0,23.4662,23.4967,23.4585,23.4891,104598.0
2016-02-17 10:15:00,30.76,30.77,30.74,30.77,89872.0,23.4967,23.5044,23.4814,23.5044,89872.0
2016-02-17 10:20:00,30.77,30.77,30.75,30.75,163216.0,23.5044,23.5044,23.4891,23.4891,163216.0
2016-02-17 10:25:00,30.76,30.8,30.74,30.79,226371.0,23.4967,23.5273,23.4814,23.5196,226371.0
2016-02-17 10:30:00,30.8,30.82,30.78,30.81,360241.0,23.5273,23.5426,23.512,23.5349,360241.0
2016-02-17 10:35:00,30.8,30.84,30.79,30.84,256639.0,23.5273,23.5578,23.5196,23.5578,256639.0
2016-02-17 10:40:00,30.83,30.87,30.83,30.87,333829.0,23.5502,23.5808,23.5502,23.5808,333829.0
2016-02-17 10:45:00,30.87,30.9,30.86,30.89,434906.0,23.5808,23.6037,23.5731,23.596,434906.0
2016-02-17 10:50:00,30.9,30.92,30.88,30.9,288355.0,23.6037,23.6189,23.5884,23.6037,288355.0
2016-02-17 10:55:00,30.91,30.93,30.9,30.92,565810.0,23.6113,23.6266,23.6037,23.6189,565810.0
2016-02-17 11:00:00,30.91,30.93,30.9,30.92,99970.0,23.6113,23.6266,23.6037,23.6189,99970.0
2016-02-17 11:05:00,30.93,30.94,30.91,30.92,121927.0,23.6266,23.6342,23.6113,23.6189,121927.0
2016-02-17 11:10:00,30.91,30.92,30.9,30.9,78928.0,23.6113,23.6189,23.6037,23.6037,78928.0
2016-02-17 11:15:00,30.9,30.94,30.9,30.94,97660.0,23.6037,23.6342,23.6037,23.6342,97660.0
2016-02-17 11:20:00,30.94,30.94,30.91,30.93,100272.0,23.6342,23.6342,23.6113,23.6266,100272.0
2016-02-17 11:25:00,30.93,30.96,30.92,30.96,100715.0,23.6266,23.6495,23.6189,23.6495,100715.0
2016-02-17 11:30:00,30.95,30.99,30.95,30.99,76527.0,23.6419,23.6724,23.6419,23.6724,76527.0
2016-02-17 11:35:00,30.99,30.99,30.95,30.98,112437.0,23.6724,23.6724,23.6419,23.6648,112437.0
2016-02-17 11:40:00,30.98,30.99,30.96,30.96,79281.0,23.6648,23.6724,23.6495,23.6495,79281.0
2016-02-17 11:45:00,30.96,30.97,30.94,30.94,96249.0,23.6495,23.6571,23.6342,23.6342,96249.0
2016-02-17 11:50:00,30.94,30.96,30.91,30.93,130180.0,23.6342,23.6495,23.6113,23.6266,130180.0
2016-02-17 11:55:00,30.93,30.94,30.91,30.92,353749.0,23.6266,23.6342,23.6113,23.6189,353749.0
2016-02-17 12:00:00,30.92,30.95,30.91,30.94,86094.0,23.6189,23.6419,23.6113,23.6342,86094.0
2016-02-17 12:05:00,30.94,30.95,30.92,30.93,71094.0,23.6342,23.6419,23.6189,23.6266,71094.0
2016-02-17 12:10:00,30.93,30.94,30.92,30.93,73203.0,23.6266,23.6342,23.6189,23.6266,73203.0
2016-02-17 12:15:00,30.94,30.97,30.92,30.95,249519.0,23.6342,23.6571,23.6189,23.6419,249519.0
2016-02-17 12:20:00,30.95,31.0,30.93,30.99,225453.0,23.6419,23.6801,23.6266,23.6724,225453.0
2016-02-17 12:25:00,31.0,31.02,30.97,30.98,130384.0,23.6801,23.6953,23.6571,23.6648,130384.0
2016-02-17 12:30:00,30.99,31.04,30.99,31.04,80876.0,23.6724,23.7106,23.6724,23.7106,80876.0
2016-02-17 12:35:00,31.03,31.04,31.01,31.02,71738.0,23.703,23.7106,23.6877,23.6953,71738.0
2016-02-17 12:40:00,31.03,31.04,31.0,31.01,61533.0,23.703,23.7106,23.6801,23.6877,61533.0
2016-02-17 12:45:00,31.01,31.02,31.0,31.0,57250.0,23.6877,23.6953,23.6801,23.6801,57250.0
2016-02-17 12:50:00,31.0,31.02,30.99,31.02,50113.0,23.6801,23.6953,23.6724,23.6953,50113.0
2016-02-17 12:55:00,31.01,31.02,30.98,30.99,81819.0,23.6877,23.6953,23.6648,23.6724,81819.0
2016-02-17 13:00:00,30.99,31.0,30.98,30.99,50006.0,23.6724,23.6801,23.6648,23.6724,50006.0
2016-02-17 13:05:00,30.99,31.02,30.97,31.01,115572.0,23.6724,23.6953,23.6571,23.6877,115572.0
2016-02-17 13:10:00,31.01,31.02,31.0,31.0,128459.0,23.6877,23.6953,23.6801,23.6801,128459.0
2016-02-17 13:15:00,31.0,31.02,30.99,31.01,56331.0,23.6801,23.6953,23.6724,23.6877,56331.0
2016-02-17 13:20:00,31.01,31.02,30.99,31.0,62671.0,23.6877,23.6953,23.6724,23.6801,62671.0
2016-02-17 13:25:00,30.99,31.01,30.98,31.01,97943.0,23.6724,23.6877,23.6648,23.6877,97943.0
2016-02-17 13:30:00,31.01,31.01,30.95,30.96,163574.0,23.6877,23.6877,23.6419,23.6495,163574.0
2016-02-17 13:35:00,30.96,30.97,30.87,30.87,184523.0,23.6495,23.6571,23.5808,23.5808,184523.0
2016-02-17 13:40:00,30.87,30.9,30.85,30.88,139800.0,23.5808,23.6037,23.5655,23.5884,139800.0
2016-02-17 13:45:00,30.88,30.89,30.85,30.86,91316.0,23.5884,23.596,23.5655,23.5731,91316.0
2016-02-17 13:50:00,30.86,30.88,30.85,30.87,83366.0,23.5731,23.5884,23.5655,23.5808,83366.0
2016-02-17 13:55:00,30.86,30.87,30.84,30.87,366692.0,23.5731,23.5808,23.5578,23.5808,366692.0
2016-02-17 14:00:00,30.87,30.92,30.85,30.91,116737.0,23.5808,23.6189,23.5655,23.6113,116737.0
2016-02-17 14:05:00,30.91,30.98,30.91,30.95,109130.0,23.6113,23.6648,23.6113,23.6419,109130.0
2016-02-17 14:10:00,30.95,30.97,30.94,30.96,89392.0,23.6419,23.6571,23.6342,23.6495,89392.0
2016-02-17 14:15:00,30.96,31.01,30.96,30.99,134249.0,23.6495,23.6877,23.6495,23.6724,134249.0
2016-02-17 14:20:00,30.98,31.01,30.96,30.98,112700.0,23.6648,23.6877,23.6495,23.6648,112700.0
2016-02-17 14:25:00,30.98,30.98,30.94,30.95,56223.0,23.6648,23.6648,23.6342,23.6419,56223.0
2016-02-17 14:30:00,30.94,30.96,30.91,30.92,141264.0,23.6342,23.6495,23.6113,23.6189,141264.0
2016-02-17 14:35:00,30.91,30.92,30.91,30.91,72386.0,23.6113,23.6189,23.6113,23.6113,72386.0
2016-02-17 14:40:00,30.92,30.97,30.91,30.96,215893.0,23.6189,23.6571,23.6113,23.6495,215893.0
2016-02-17 14:45:00,30.96,30.97,30.92,30.93,156268.0,23.6495,23.6571,23.6189,23.6266,156268.0
2016-02-17 14:50:00,30.93,30.93,30.89,30.91,160594.0,23.6266,23.6266,23.596,23.6113,160594.0
2016-02-17 14:55:00,30.91,30.91,30.89,30.89,129785.0,23.6113,23.6113,23.596,23.596,129785.0
2016-02-17 15:00:00,30.9,30.92,30.89,30.91,152287.0,23.6037,23.6189,23.596,23.6113,152287.0
2016-02-17 15:05:00,30.91,30.91,30.89,30.89,71483.0,23.6113,23.6113,23.596,23.596,71483.0
2016-02-17 15:10:00,30.89,30.94,30.89,30.94,237048.0,23.596,23.6342,23.596,23.6342,237048.0
2016-02-17 15:15:00,30.94,30.95,30.93,30.93,277116.0,23.6342,23.6419,23.6266,23.6266,277116.0
2016-02-17 15:20:00,30.94,30.94,30.88,30.9,123499.0,23.6342,23.6342,23.5884,23.6037,123499.0
2016-02-17 15:25:00,30.89,30.92,30.89,30.92,77297.0,23.596,23.6189,23.596,23.6189,77297.0
2016-02-17 15:30:00,30.92,30.93,30.9,30.92,164801.0,23.6189,23.6266,23.6037,23.6189,164801.0
2016-02-17 15:35:00,30.92,30.95,30.88,30.95,180457.0,23.6189,23.6419,23.5884,23.6419,180457.0
2016-02-17 15:40:00,30.95,30.96,30.94,30.96,203845.0,23.6419,23.6495,23.6342,23.6495,203845.0
2016-02-17 15:45:00,30.96,30.98,30.95,30.97,175219.0,23.6495,23.6648,23.6419,23.6571,175219.0
2016-02-17 15:50:00,30.97,31.0,30.96,30.99,208620.0,23.6571,23.6801,23.6495,23.6724,208620.0
2016-02-17 15:55:00,30.99,31.0,30.95,30.96,818421.0,23.6724,23.6801,23.6419,23.6495,818421.0
2016-02-18 09:30:00,31.06,31.13,31.04,31.12,582371.0,23.7259,23.7794,23.7106,23.7717,582371.0
2016-02-18 09:35:00,31.11,31.12,31.07,31.08,566148.0,23.7641,23.7717,23.7335,23.7412,566148.0
2016-02-18 09:40:00,31.08,31.12,31.07,31.07,654932.0,23.7412,23.7717,23.7335,23.7335,654932.0
2016-02-18 09:45:00,31.07,31.09,31.05,31.06,703460.0,23.7335,23.7488,23.7182,23.7259,703460.0
2016-02-18 09:50:00,31.07,31.1,31.06,31.08,213888.0,23.7335,23.7564,23.7259,23.7412,213888.0
2016-02-18 09:55:00,31.09,31.09,31.05,31.07,248761.0,23.7488,23.7488,23.7182,23.7335,248761.0
2016-02-18 10:00:00,31.07,31.07,31.01,31.06,293895.0,23.7335,23.7335,23.6877,23.7259,293895.0
2016-02-18 10:05:00,31.05,31.06,31.01,31.02,294119.0,23.7182,23.7259,23.6877,23.6953,294119.0
2016-02-18 10:10:00,31.03,31.06,31.01,31.05,227089.0,23.703,23.7259,23.6877,23.7182,227089.0
2016-02-18 10:15:00,31.05,31.06,31.03,31.05,142960.0,23.7182,23.7259,23.703,23.7182,142960.0
2016-02-18 10:20:00,31.04,31.05,31.02,31.05,144323.0,23.7106,23.7182,23.6953,23.7182,144323.0
2016-02-18 10:25:00,31.05,31.08,31.04,31.08,123752.0,23.7182,23.7412,23.7106,23.7412,123752.0
2016-02-18 10:30:00,31.08,31.08,31.03,31.05,171751.0,23.7412,23.7412,23.703,23.7182,171751.0
2016-02-18 10:35:00,31.04,31.04,31.0,31.01,157496.0,23.7106,23.7106,23.6801,23.6877,157496.0
2016-02-18 10:40:00,31.01,31.03,30.98,31.03,328098.0,23.6877,23.703,23.6648,23.703,328098.0
2016-02-18 10:45:00,31.03,31.04,31.0,31.0,287427.0,23.703,23.7106,23.6801,23.6801,287427.0
2016-02-18 10:50:00,31.0,31.02,31.0,31.01,94847.0,23.6801,23.6953,23.6801,23.6877,94847.0
2016-02-18 10:55:00,31.01,31.02,30.98,30.98,388374.0,23.6877,23.6953,23.6648,23.6648,388374.0
2016-02-18 11:00:00,30.98,30.98,30.89,30.9,663955.0,23.6648,23.6648,23.596,23.6037,663955.0
2016-02-18 11:05:00,30.9,30.9,30.81,30.83,616202.0,23.6037,23.6037,23.5349,23.5502,616202.0
2016-02-18 11:10:00,30.83,30.88,30.83,30.88,126145.0,23.5502,23.5884,23.5502,23.5884,126145.0
2016-02-18 11:15:00,30.88,30.9,30.85,30.85,431641.0,23.5884,23.6037,23.5655,23.5655,431641.0
2016-02-18 11:20:00,30.85,30.85,30.79,30.79,311478.0,23.5655,23.5655,23.5196,23.5196,311478.0
2016-02-18 11:25:00,30.8,30.84,30.78,30.82,417341.0,23.5273,23.5578,23.512,23.5426,417341.0
2016-02-18 11:30:00,30.83,30.84,30.81,30.84,127009.0,23.5502,23.5578,23.5349,23.5578,127009.0
2016-02-18 11:35:00,30.83,30.87,30.81,30.86,185312.0,23.5502,23.5808,23.5349,23.5731,185312.0
2016-02-18 11:40:00,30.86,30.89,30.84,30.87,409200.0,23.5731,23.596,23.5578,23.5808,409200.0
2016-02-18 11:45:00,30.87,30.87,30.85,30.86,138783.0,23.5808,23.5808,23.5655,23.5731,138783.0
2016-02-18 11:50:00,30.86,30.88,30.84,30.86,137704.0,23.5731,23.5884,23.5578,23.5731,137704.0
2016-02-18 11:55:00,30.86,30.93,30.86,30.93,131337.0,23.5731,23.6266,23.5731,23.6266,131337.0
2016-02-18 12:00:00,30.93,30.94,30.92,30.92,315299.0,23.6266,23.6342,23.6189,23.6189,315299.0
2016-02-18 12:05:00,30.92,30.94,30.92,30.92,225856.0,23.6189,23.6342,23.6189,23.6189,225856.0
2016-02-18 12:10:00,30.93,30.94,30.92,30.92,201449.0,23.6266,23.6342,23.6189,23.6189,201449.0
2016-02-18 12:15:00,30.93,30.94,30.92,30.93,343194.0,23.6266,23.6342,23.6189,23.6266,343194.0
2016-02-18 12:20:00,30.93,30.96,30.92,30.96,155732.0,23.6266,23.6495,23.6189,23.6495,155732.0
2016-02-18 12:25:00,30.95,30.99,30.95,30.97,117591.0,23.6419,23.6724,23.6419,23.6571,117591.0
2016-02-18 12:30:00,30.97,30.98,30.95,30.96,92488.0,23.6571,23.6648,23.6419,23.6495,92488.0
2016-02-18 12:35:00,30.96,30.97,30.95,30.96,78591.0,23.6495,23.6571,23.6419,23.6495,78591.0
2016-02-18 12:40:00,30.95,30.95,30.93,30.93,63349.0,23.6419,23.6419,23.6266,23.6266,63349.0
2016-02-18 12:45:00,30.94,30.94,30.92,30.93,78175.0,23.6342,23.6342,23.6189,23.6266,78175.0
2016-02-18 12:50:00,30.93,30.95,30.92,30.95,53099.0,23.6266,23.6419,23.6189,23.6419,53099.0
2016-02-18 12:55:00,30.95,30.96,30.92,30.92,73063.0,23.6419,23.6495,23.6189,23.6189,73063.0
2016-02-18 13:00:00,30.93,30.95,30.92,30.94,125570.0,23.6266,23.6419,23.6189,23.6342,125570.0
2016-02-18 13:05:00,30.94,30.97,30.93,30.97,128175.0,23.6342,23.6571,23.6266,23.6571,128175.0
2016-02-18 13:10:00,30.97,30.97,30.94,30.95,69593.0,23.6571,23.6571,23.6342,23.6419,69593.0
2016-02-18 13:15:00,30.94,30.96,30.92,30.92,116567.0,23.6342,23.6495,23.6189,23.6189,116567.0
2016-02-18 13:20:00,30.93,30.93,30.92,30.92,411362.0,23.6266,23.6266,23.6189,23.6189,411362.0
2016-02-18 13:25:00,30.92,30.93,30.92,30.92,28287.0,23.6189,23.6266,23.6189,23.6189,28287.0
2016-02-18 13:30:00,30.92,30.94,30.92,30.94,115376.0,23.6189,23.6342,23.6189,23.6342,115376.0
2016-02-18 13:35:00,30.94,30.94,30.91,30.92,291739.0,23.6342,23.6342,23.6113,23.6189,291739.0
2016-02-18 13:40:00,30.92,30.92,30.89,30.89,87195.0,23.6189,23.6189,23.596,23.596,87195.0
2016-02-18 13:45:00,30.89,30.9,30.86,30.87,92521.0,23.596,23.6037,23.5731,23.5808,92521.0
2016-02-18 13:50:00,30.86,30.89,30.86,30.89,64121.0,23.5731,23.596,23.5731,23.596,64121.0
2016-02-18 13:55:00,30.89,30.89,30.87,30.89,62070.0,23.596,23.596,23.5808,23.596,62070.0
2016-02-18 14:00:00,30.89,30.92,30.88,30.91,120741.0,23.596,23.6189,23.5884,23.6113,120741.0
2016-02-18 14:05:00,30.91,30.91,30.88,30.89,71042.0,23.6113,23.6113,23.5884,23.596,71042.0
2016-02-18 14:10:00,30.89,30.9,30.88,30.89,104403.0,23.596,23.6037,23.5884,23.596,104403.0
2016-02-18 14:15:00,30.88,30.91,30.88,30.91,89018.0,23.5884,23.6113,23.5884,23.6113,89018.0
2016-02-18 14:20:00,30.9,30.93,30.9,30.92,57157.0,23.6037,23.6266,23.6037,23.6189,57157.0
2016-02-18 14:25:00,30.92,30.93,30.9,30.93,53669.0,23.6189,23.6266,23.6037,23.6266,53669.0
2016-02-18 14:30:00,30.93,30.97,30.93,30.96,248117.0,23.6266,23.6571,23.6266,23.6495,248117.0
2016-02-18 14:35:00,30.96,30.98,30.94,30.95,147028.0,23.6495,23.6648,23.6342,23.6419,147028.0
2016-02-18 14:40:00,30.95,30.95,30.93,30.94,77441.0,23.6419,23.6419,23.6266,23.6342,77441.0
2016-02-18 14:45:00,30.94,30.94,30.91,30.93,77777.0,23.6342,23.6342,23.6113,23.6266,77777.0
2016-02-18 14:50:00,30.93,30.95,30.92,30.94,156033.0,23.6266,23.6419,23.6189,23.6342,156033.0
2016-02-18 14:55:00,30.94,30.95,30.93,30.95,132663.0,23.6342,23.6419,23.6266,23.6419,132663.0
2016-02-18 15:00:00,30.95,30.95,30.93,30.93,163113.0,23.6419,23.6419,23.6266,23.6266,163113.0
2016-02-18 15:05:00,30.94,30.94,30.89,30.9,283497.0,23.6342,23.6342,23.596,23.6037,283497.0
2016-02-18 15:10:00,30.9,30.91,30.86,30.87,120556.0,23.6037,23.6113,23.5731,23.5808,120556.0
2016-02-18 15:15:00,30.87,30.9,30.86,30.89,237743.0,23.5808,23.6037,23.5731,23.596,237743.0
2016-02-18 15:20:00,30.89,30.89,30.85,30.88,99548.0,23.596,23.596,23.5655,23.5884,99548.0
2016-02-18 15:25:00,30.88,30.88,30.84,30.87,254925.0,23.5884,23.5884,23.5578,23.5808,254925.0
2016-02-18 15:30:00,30.87,30.88,30.83,30.84,234802.0,23.5808,23.5884,23.5502,23.5578,234802.0
2016-02-18 15:35:00,30.84,30.87,30.83,30.86,194493.0,23.5578,23.5808,23.5502,23.5731,194493.0
2016-02-18 15:40:00,30.86,30.86,30.82,30.84,240036.0,23.5731,23.5731,23.5426,23.5578,240036.0
2016-02-18 15:45:00,30.84,30.84,30.79,30.81,373111.0,23.5578,23.5578,23.5196,23.5349,373111.0
2016-02-18 15:50:00,30.81,30.82,30.79,30.8,387226.0,23.5349,23.5426,23.5196,23.5273,387226.0
2016-02-18 15:55:00,30.81,30.85,30.8,30.82,1058071.0,23.5349,23.5655,23.5273,23.5426,1058071.0
2016-02-19 09:30:00,30.65,30.71,30.6,30.63,449961.0,23.4127,23.4585,23.3745,23.3974,449961.0
2016-02-19 09:35:00,30.64,30.65,30.56,30.56,450758.0,23.4051,23.4127,23.344,23.344,450758.0
2016-02-19 09:40:00,30.55,30.61,30.55,30.61,372225.0,23.3363,23.3821,23.3363,23.3821,372225.0
2016-02-19 09:45:00,30.6,30.64,30.59,30.6,288526.0,23.3745,23.4051,23.3669,23.3745,288526.0
2016-02-19 09:50:00,30.59,30.64,30.58,30.62,281309.0,23.3669,23.4051,23.3592,23.3898,281309.0
2016-02-19 09:55:00,30.63,30.66,30.61,30.63,247017.0,23.3974,23.4203,23.3821,23.3974,247017.0
2016-02-19 10:00:00,30.61,30.61,30.55,30.56,339942.0,23.3821,23.3821,23.3363,23.344,339942.0
2016-02-19 10:05:00,30.55,30.59,30.51,30.57,475713.0,23.3363,23.3669,23.3058,23.3516,475713.0
2016-02-19 10:10:00,30.56,30.6,30.56,30.58,143647.0,23.344,23.3745,23.344,23.3592,143647.0
2016-02-19 10:15:00,30.57,30.66,30.57,30.65,217912.0,23.3516,23.4203,23.3516,23.4127,217912.0
2016-02-19 10:20:00,30.65,30.69,30.64,30.67,169506.0,23.4127,23.4433,23.4051,23.428,169506.0
2016-02-19 10:25:00,30.66,30.67,30.63,30.65,196785.0,23.4203,23.428,23.3974,23.4127,196785.0
2016-02-19 10:30:00,30.64,30.72,30.63,30.72,181773.0,23.4051,23.4662,23.3974,23.4662,181773.0
2016-02-19 10:35:00,30.72,30.72,30.65,30.66,102223.0,23.4662,23.4662,23.4127,23.4203,102223.0
2016-02-19 10:40:00,30.66,30.67,30.63,30.64,107134.0,23.4203,23.428,23.3974,23.4051,107134.0
2016-02-19 10:45:00,30.64,30.68,30.63,30.66,76727.0,23.4051,23.4356,23.3974,23.4203,76727.0
2016-02-19 10:50:00,30.66,30.67,30.63,30.65,49518.0,23.4203,23.428,23.3974,23.4127,49518.0
2016-02-19 10:55:00,30.65,30.68,30.63,30.63,198413.0,23.4127,23.4356,23.3974,23.3974,198413.0
2016-02-19 11:00:00,30.62,30.65,30.59,30.61,204630.0,23.3898,23.4127,23.3669,23.3821,204630.0
2016-02-19 11:05:00,30.61,30.64,30.59,30.62,87241.0,23.3821,23.4051,23.3669,23.3898,87241.0
2016-02-19 11:10:00,30.63,30.68,30.63,30.65,113057.0,23.3974,23.4356,23.3974,23.4127,113057.0
2016-02-19 11:15:00,30.66,30.71,30.65,30.7,168061.0,23.4203,23.4585,23.4127,23.4509,168061.0
2016-02-19 11:20:00,30.7,30.75,30.7,30.72,181117.0,23.4509,23.4891,23.4509,23.4662,181117.0
2016-02-19 11:25:00,30.71,30.78,30.71,30.77,491772.0,23.4585,23.512,23.4585,23.5044,491772.0
2016-02-19 11:30:00,30.77,30.82,30.76,30.79,216101.0,23.5044,23.5426,23.4967,23.5196,216101.0
2016-02-19 11:35:00,30.8,30.81,30.77,30.79,332894.0,23.5273,23.5349,23.5044,23.5196,332894.0
2016-02-19 11:40:00,30.8,30.84,30.79,30.83,270584.0,23.5273,23.5578,23.5196,23.5502,270584.0
2016-02-19 11:45:00,30.83,30.83,30.77,30.78,82945.0,23.5502,23.5502,23.5044,23.512,82945.0
2016-02-19 11:50:00,30.77,30.81,30.77,30.8,63511.0,23.5044,23.5349,23.5044,23.5273,63511.0
2016-02-19 11:55:00,30.8,30.81,30.75,30.76,136464.0,23.5273,23.5349,23.4891,23.4967,136464.0
2016-02-19 12:00:00,30.77,30.78,30.73,30.73,177625.0,23.5044,23.512,23.4738,23.4738,177625.0
2016-02-19 12:05:00,30.74,30.75,30.72,30.74,55708.0,23.4814,23.4891,23.4662,23.4814,55708.0
2016-02-19 12:10:00,30.74,30.75,30.72,30.75,39543.0,23.4814,23.4891,23.4662,23.4891,39543.0
2016-02-19 12:15:00,30.74,30.74,30.7,30.7,44838.0,23.4814,23.4814,23.4509,23.4509,44838.0
2016-02-19 12:20:00,30.71,30.72,30.69,30.7,166240.0,23.4585,23.4662,23.4433,23.4509,166240.0
2016-02-19 12:25:00,30.71,30.73,30.71,30.71,68349.0,23.4585,23.4738,23.4585,23.4585,68349.0
2016-02-19 12:30:00,30.71,30.72,30.7,30.71,49675.0,23.4585,23.4662,23.4509,23.4585,49675.0
2016-02-19 12:35:00,30.71,30.73,30.7,30.72,89086.0,23.4585,23.4738,23.4509,23.4662,89086.0
2016-02-19 12:40:00,30.72,30.74,30.72,30.73,102466.0,23.4662,23.4814,23.4662,23.4738,102466.0
2016-02-19 12:45:00,30.73,30.73,30.7,30.72,134623.0,23.4738,23.4738,23.4509,23.4662,134623.0
2016-02-19 12:50:00,30.72,30.74,30.71,30.72,158342.0,23.4662,23.4814,23.4585,23.4662,158342.0
2016-02-19 12:55:00,30.72,30.72,30.69,30.71,133640.0,23.4662,23.4662,23.4433,23.4585,133640.0
2016-02-19 13:00:00,30.7,30.74,30.69,30.7,139537.0,23.4509,23.4814,23.4433,23.4509,139537.0
2016-02-19 13:05:00,30.71,30.71,30.67,30.68,70602.0,23.4585,23.4585,23.428,23.4356,70602.0
2016-02-19 13:10:00,30.68,30.71,30.68,30.69,32839.0,23.4356,23.4585,23.4356,23.4433,32839.0
2016-02-19 13:15:00,30.69,30.72,30.69,30.71,52049.0,23.4433,23.4662,23.4433,23.4585,52049.0
2016-02-19 13:20:00,30.7,30.72,30.7,30.7,41856.0,23.4509,23.4662,23.4509,23.4509,41856.0
2016-02-19 13:25:00,30.71,30.73,30.7,30.71,80162.0,23.4585,23.4738,23.4509,23.4585,80162.0
2016-02-19 13:30:00,30.72,30.75,30.71,30.74,60329.0,23.4662,23.4891,23.4585,23.4814,60329.0
2016-02-19 13:35:00,30.74,30.75,30.72,30.74,169848.0,23.4814,23.4891,23.4662,23.4814,169848.0
2016-02-19 13:40:00,30.74,30.75,30.71,30.71,63018.0,23.4814,23.4891,23.4585,23.4585,63018.0
2016-02-19 13:45:00,30.71,30.74,30.71,30.73,112370.0,23.4585,23.4814,23.4585,23.4738,112370.0
2016-02-19 13:50:00,30.74,30.74,30.71,30.71,214596.0,23.4814,23.4814,23.4585,23.4585,214596.0
2016-02-19 13:55:00,30.72,30.75,30.71,30.75,95333.0,23.4662,23.4891,23.4585,23.4891,95333.0
2016-02-19 14:00:00,30.74,30.76,30.73,30.75,105463.0,23.4814,23.4967,23.4738,23.4891,105463.0
2016-02-19 14:05:00,30.75,30.81,30.75,30.8,249915.0,23.4891,23.5349,23.4891,23.5273,249915.0
2016-02-19 14:10:00,30.8,30.81,30.77,30.78,166223.0,23.5273,23.5349,23.5044,23.512,166223.0
2016-02-19 14:15:00,30.78,30.78,30.76,30.77,167262.0,23.512,23.512,23.4967,23.5044,167262.0
2016-02-19 14:20:00,30.77,30.78,30.76,30.78,118563.0,23.5044,23.512,23.4967,23.512,118563.0
2016-02-19 14:25:00,30.78,30.79,30.72,30.75,218748.0,23.512,23.5196,23.4662,23.4891,218748.0
2016-02-19 14:30:00,30.74,30.76,30.71,30.71,153298.0,23.4814,23.4967,23.4585,23.4585,153298.0
2016-02-19 14:35:00,30.71,30.74,30.7,30.73,122337.0,23.4585,23.4814,23.4509,23.4738,122337.0
2016-02-19 14:40:00,30.73,30.73,30.71,30.71,49727.0,23.4738,23.4738,23.4585,23.4585,49727.0
2016-02-19 14:45:00,30.72,30.74,30.7,30.72,165380.0,23.4662,23.4814,23.4509,23.4662,165380.0
2016-02-19 14:50:00,30.72,30.72,30.69,30.69,71267.0,23.4662,23.4662,23.4433,23.4433,71267.0
2016-02-19 14:55:00,30.7,30.72,30.69,30.7,122377.0,23.4509,23.4662,23.4433,23.4509,122377.0
2016-02-19 15:00:00,30.7,30.72,30.68,30.72,153637.0,23.4509,23.4662,23.4356,23.4662,153637.0
2016-02-19 15:05:00,30.71,30.72,30.7,30.71,47648.0,23.4585,23.4662,23.4509,23.4585,47648.0
2016-02-19 15:10:00,30.71,30.72,30.7,30.71,85801.0,23.4585,23.4662,23.4509,23.4585,85801.0
2016-02-19 15:15:00,30.71,30.72,30.68,30.68,71660.0,23.4585,23.4662,23.4356,23.4356,71660.0
2016-02-19 15:20:00,30.69,30.71,30.68,30.69,92283.0,23.4433,23.4585,23.4356,23.4433,92283.0
2016-02-19 15:25:00,30.7,30.72,30.69,30.71,136555.0,23.4509,23.4662,23.4433,23.4585,136555.0
2016-02-19 15:30:00,30.71,30.72,30.69,30.71,147593.0,23.4585,23.4662,23.4433,23.4585,147593.0
2016-02-19 15:35:00,30.71,30.73,30.7,30.73,126040.0,23.4585,23.4738,23.4509,23.4738,126040.0
2016-02-19 15:40:00,30.73,30.74,30.71,30.71,275131.0,23.4738,23.4814,23.4585,23.4585,275131.0
2016-02-19 15:45:00,30.71,30.72,30.69,30.71,152455.0,23.4585,23.4662,23.4433,23.4585,152455.0
2016-02-19 15:50:00,30.71,30.74,30.71,30.72,186426.0,23.4585,23.4814,23.4585,23.4662,186426.0
2016-02-19 15:55:00,30.71,30.72,30.68,30.69,438447.0,23.4585,23.4662,23.4356,23.4433,438447.0
2016-02-22 09:30:00,31.2,31.23,31.15,31.23,810142.0,23.8328,23.8557,23.7946,23.8557,810142.0
2016-02-22 09:35:00,31.23,31.29,31.22,31.28,477515.0,23.8557,23.9016,23.8481,23.8939,477515.0
2016-02-22 09:40:00,31.29,31.3,31.26,31.28,239435.0,23.9016,23.9092,23.8787,23.8939,239435.0
2016-02-22 09:45:00,31.28,31.31,31.27,31.29,305740.0,23.8939,23.9169,23.8863,23.9016,305740.0
2016-02-22 09:50:00,31.29,31.3,31.26,31.26,73757.0,23.9016,23.9092,23.8787,23.8787,73757.0
2016-02-22 09:55:00,31.27,31.28,31.25,31.27,108984.0,23.8863,23.8939,23.871,23.8863,108984.0
2016-02-22 10:00:00,31.27,31.33,31.27,31.33,340504.0,23.8863,23.9321,23.8863,23.9321,340504.0
2016-02-22 10:05:00,31.33,31.33,31.28,31.29,120314.0,23.9321,23.9321,23.8939,23.9016,120314.0
2016-02-22 10:10:00,31.29,31.31,31.28,31.3,177446.0,23.9016,23.9169,23.8939,23.9092,177446.0
2016-02-22 10:15:00,31.3,31.3,31.27,31.3,191890.0,23.9092,23.9092,23.8863,23.9092,191890.0
2016-02-22 10:20:00,31.29,31.31,31.29,31.29,135459.0,23.9016,23.9169,23.9016,23.9016,135459.0
2016-02-22 10:25:00,31.29,31.32,31.28,31.3,223551.0,23.9016,23.9245,23.8939,23.9092,223551.0
2016-02-22 10:30:00,31.3,31.32,31.3,31.3,121137.0,23.9092,23.9245,23.9092,23.9092,121137.0
2016-02-22 10:35:00,31.3,31.31,31.29,31.31,139984.0,23.9092,23.9169,23.9016,23.9169,139984.0
2016-02-22 10:40:00,31.31,31.32,31.3,31.32,177787.0,23.9169,23.9245,23.9092,23.9245,177787.0
2016-02-22 10:45:00,31.32,31.33,31.3,31.31,201381.0,23.9245,23.9321,23.9092,23.9169,201381.0
2016-02-22 10:50:00,31.3,31.32,31.28,31.3,145256.0,23.9092,23.9245,23.8939,23.9092,145256.0
2016-02-22 10:55:00,31.29,31.31,31.28,31.31,139673.0,23.9016,23.9169,23.8939,23.9169,139673.0
2016-02-22 11:00:00,31.31,31.33,31.3,31.32,98541.0,23.9169,23.9321,23.9092,23.9245,98541.0
2016-02-22 11:05:00,31.32,31.33,31.3,31.33,146171.0,23.9245,23.9321,23.9092,23.9321,146171.0
2016-02-22 11:10:00,31.33,31.35,31.32,31.33,112458.0,23.9321,23.9474,23.9245,23.9321,112458.0
2016-02-22 11:15:00,31.33,31.33,31.31,31.33,161554.0,23.9321,23.9321,23.9169,23.9321,161554.0
2016-02-22 11:20:00,31.32,31.34,31.32,31.33,184188.0,23.9245,23.9398,23.9245,23.9321,184188.0
2016-02-22 11:25:00,31.33,31.37,31.32,31.35,178677.0,23.9321,23.9627,23.9245,23.9474,178677.0
2016-02-22 11:30:00,31.36,31.38,31.35,31.38,170690.0,23.955,23.9703,23.9474,23.9703,170690.0
2016-02-22 11:35:00,31.38,31.39,31.37,31.39,187977.0,23.9703,23.978,23.9627,23.978,187977.0
2016-02-22 11:40:00,31.39,31.39,31.36,31.38,108440.0,23.978,23.978,23.955,23.9703,108440.0
2016-02-22 11:45:00,31.38,31.39,31.37,31.39,64839.0,23.9703,23.978,23.9627,23.978,64839.0
2016-02-22 11:50:00,31.39,31.4,31.37,31.4,44698.0,23.978,23.9856,23.9627,23.9856,44698.0
2016-02-22 11:55:00,31.4,31.43,31.39,31.43,150119.0,23.9856,24.0085,23.978,24.0085,150119.0
2016-02-22 12:00:00,31.42,31.42,31.4,31.42,99901.0,24.0009,24.0009,23.9856,24.0009,99901.0
2016-02-22 12:05:00,31.42,31.44,31.41,31.42,130754.0,24.0009,24.0162,23.9932,24.0009,130754.0
2016-02-22 12:10:00,31.41,31.42,31.4,31.41,52796.0,23.9932,24.0009,23.9856,23.9932,52796.0
2016-02-22 12:15:00,31.41,31.43,31.4,31.43,139152.0,23.9932,24.0085,23.9856,24.0085,139152.0
2016-02-22 12:20:00,31.43,31.43,31.41,31.42,64535.0,24.0085,24.0085,23.9932,24.0009,64535.0
2016-02-22 12:25:00,31.42,31.43,31.41,31.42,30367.0,24.0009,24.0085,23.9932,24.0009,30367.0
2016-02-22 12:30:00,31.43,31.45,31.42,31.44,53943.0,24.0085,24.0238,24.0009,24.0162,53943.0
2016-02-22 12:35:00,31.44,31.46,31.44,31.45,112373.0,24.0162,24.0314,24.0162,24.0238,112373.0
2016-02-22 12:40:00,31.45,31.45,31.43,31.44,48821.0,24.0238,24.0238,24.0085,24.0162,48821.0
2016-02-22 12:45:00,31.44,31.44,31.42,31.42,134393.0,24.0162,24.0162,24.0009,24.0009,134393.0
2016-02-22 12:50:00,31.42,31.44,31.42,31.43,102869.0,24.0009,24.0162,24.0009,24.0085,102869.0
2016-02-22 12:55:00,31.43,31.43,31.4,31.41,63003.0,24.0085,24.0085,23.9856,23.9932,63003.0
2016-02-22 13:00:00,31.41,31.44,31.4,31.43,46779.0,23.9932,24.0162,23.9856,24.0085,46779.0
2016-02-22 13:05:00,31.43,31.46,31.43,31.44,136676.0,24.0085,24.0314,24.0085,24.0162,136676.0
2016-02-22 13:10:00,31.44,31.45,31.42,31.43,52127.0,24.0162,24.0238,24.0009,24.0085,52127.0
2016-02-22 13:15:00,31.43,31.45,31.42,31.43,68061.0,24.0085,24.0238,24.0009,24.0085,68061.0
2016-02-22 13:20:00,31.43,31.45,31.42,31.42,62314.0,24.0085,24.0238,24.0009,24.0009,62314.0
2016-02-22 13:25:00,31.43,31.43,31.41,31.42,63307.0,24.0085,24.0085,23.9932,24.0009,63307.0
2016-02-22 13:30:00,31.41,31.43,31.41,31.42,129343.0,23.9932,24.0085,23.9932,24.0009,129343.0
2016-02-22 13:35:00,31.41,31.45,31.4,31.44,131053.0,23.9932,24.0238,23.9856,24.0162,131053.0
2016-02-22 13:40:00,31.44,31.46,31.44,31.45,113794.0,24.0162,24.0314,24.0162,24.0238,113794.0
2016-02-22 13:45:00,31.44,31.44,31.42,31.43,49642.0,24.0162,24.0162,24.0009,24.0085,49642.0
2016-02-22 13:50:00,31.43,31.43,31.42,31.43,22075.0,24.0085,24.0085,24.0009,24.0085,22075.0
2016-02-22 13:55:00,31.43,31.44,31.42,31.43,101665.0,24.0085,24.0162,24.0009,24.0085,101665.0
2016-02-22 14:00:00,31.43,31.44,31.42,31.42,70322.0,24.0085,24.0162,24.0009,24.0009,70322.0
2016-02-22 14:05:00,31.42,31.43,31.4,31.41,121975.0,24.0009,24.0085,23.9856,23.9932,121975.0
2016-02-22 14:10:00,31.42,31.43,31.4,31.42,73155.0,24.0009,24.0085,23.9856,24.0009,73155.0
2016-02-22 14:15:00,31.42,31.43,31.38,31.39,77739.0,24.0009,24.0085,23.9703,23.978,77739.0
2016-02-22 14:20:00,31.39,31.4,31.38,31.4,101686.0,23.978,23.9856,23.9703,23.9856,101686.0
2016-02-22 14:25:00,31.4,31.42,31.39,31.42,71799.0,23.9856,24.0009,23.978,24.0009,71799.0
2016-02-22 14:30:00,31.41,31.42,31.4,31.4,66118.0,23.9932,24.0009,23.9856,23.9856,66118.0
2016-02-22 14:35:00,31.41,31.42,31.39,31.42,96978.0,23.9932,24.0009,23.978,24.0009,96978.0
2016-02-22 14:40:00,31.42,31.42,31.4,31.41,70931.0,24.0009,24.0009,23.9856,23.9932,70931.0
2016-02-22 14:45:00,31.4,31.42,31.4,31.41,124863.0,23.9856,24.0009,23.9856,23.9932,124863.0
2016-02-22 14:50:00,31.4,31.44,31.39,31.43,624649.0,23.9856,24.0162,23.978,24.0085,624649.0
2016-02-22 14:55:00,31.43,31.44,31.4,31.41,201944.0,24.0085,24.0162,23.9856,23.9932,201944.0
2016-02-22 15:00:00,31.41,31.42,31.38,31.39,146079.0,23.9932,24.0009,23.9703,23.978,146079.0
2016-02-22 15:05:00,31.39,31.4,31.38,31.39,55354.0,23.978,23.9856,23.9703,23.978,55354.0
2016-02-22 15:10:00,31.4,31.42,31.39,31.42,114828.0,23.9856,24.0009,23.978,24.0009,114828.0
2016-02-22 15:15:00,31.42,31.42,31.39,31.4,76965.0,24.0009,24.0009,23.978,23.9856,76965.0
2016-02-22 15:20:00,31.4,31.43,31.4,31.42,83628.0,23.9856,24.0085,23.9856,24.0009,83628.0
2016-02-22 15:25:00,31.42,31.44,31.42,31.43,151138.0,24.0009,24.0162,24.0009,24.0085,151138.0
2016-02-22 15:30:00,31.44,31.45,31.42,31.45,90183.0,24.0162,24.0238,24.0009,24.0238,90183.0
2016-02-22 15:35:00,31.44,31.44,31.43,31.43,36129.0,24.0162,24.0162,24.0085,24.0085,36129.0
2016-02-22 15:40:00,31.43,31.46,31.42,31.44,267699.0,24.0085,24.0314,24.0009,24.0162,267699.0
2016-02-22 15:45:00,31.45,31.45,31.41,31.42,134510.0,24.0238,24.0238,23.9932,24.0009,134510.0
2016-02-22 15:50:00,31.42,31.44,31.41,31.42,273461.0,24.0009,24.0162,23.9932,24.0009,273461.0
2016-02-22 15:55:00,31.43,31.46,31.42,31.45,250935.0,24.0085,24.0314,24.0009,24.0238,250935.0
2016-02-23 09:30:00,31.12,31.12,31.03,31.06,673732.0,23.7717,23.7717,23.703,23.7259,673732.0
2016-02-23 09:35:00,31.06,31.12,31.06,31.08,296307.0,23.7259,23.7717,23.7259,23.7412,296307.0
2016-02-23 09:40:00,31.08,31.14,31.08,31.1,204452.0,23.7412,23.787,23.7412,23.7564,204452.0
2016-02-23 09:45:00,31.1,31.12,31.05,31.07,254554.0,23.7564,23.7717,23.7182,23.7335,254554.0
2016-02-23 09:50:00,31.08,31.12,31.07,31.11,93659.0,23.7412,23.7717,23.7335,23.7641,93659.0
2016-02-23 09:55:00,31.12,31.13,31.09,31.09,164889.0,23.7717,23.7794,23.7488,23.7488,164889.0
2016-02-23 10:00:00,31.09,31.12,31.07,31.1,340315.0,23.7488,23.7717,23.7335,23.7564,340315.0
2016-02-23 10:05:00,31.09,31.1,31.05,31.05,99513.0,23.7488,23.7564,23.7182,23.7182,99513.0
2016-02-23 10:10:00,31.05,31.06,31.0,31.0,116628.0,23.7182,23.7259,23.6801,23.6801,116628.0
2016-02-23 10:15:00,31.0,31.01,30.97,30.98,96845.0,23.6801,23.6877,23.6571,23.6648,96845.0
2016-02-23 10:20:00,30.99,31.01,30.98,31.0,132871.0,23.6724,23.6877,23.6648,23.6801,132871.0
2016-02-23 10:25:00,31.0,31.04,30.99,31.03,278499.0,23.6801,23.7106,23.6724,23.703,278499.0
2016-02-23 10:30:00,31.04,31.06,31.02,31.06,222950.0,23.7106,23.7259,23.6953,23.7259,222950.0
2016-02-23 10:35:00,31.05,31.06,31.03,31.03,97220.0,23.7182,23.7259,23.703,23.703,97220.0
2016-02-23 10:40:00,31.03,31.04,31.0,31.01,153901.0,23.703,23.7106,23.6801,23.6877,153901.0
2016-02-23 10:45:00,31.0,31.0,30.95,30.95,418035.0,23.6801,23.6801,23.6419,23.6419,418035.0
2016-02-23 10:50:00,30.95,30.97,30.92,30.92,120822.0,23.6419,23.6571,23.6189,23.6189,120822.0
2016-02-23 10:55:00,30.92,30.93,30.89,30.92,136229.0,23.6189,23.6266,23.596,23.6189,136229.0
2016-02-23 11:00:00,30.92,30.93,30.9,30.92,107474.0,23.6189,23.6266,23.6037,23.6189,107474.0
2016-02-23 11:05:00,30.92,30.92,30.86,30.87,140562.0,23.6189,23.6189,23.5731,23.5808,140562.0
2016-02-23 11:10:00,30.87,30.88,30.85,30.86,67845.0,23.5808,23.5884,23.5655,23.5731,67845.0
2016-02-23 11:15:00,30.87,30.89,30.85,30.89,49567.0,23.5808,23.596,23.5655,23.596,49567.0
2016-02-23 11:20:00,30.89,30.9,30.87,30.9,110373.0,23.596,23.6037,23.5808,23.6037,110373.0
2016-02-23 11:25:00,30.89,30.9,30.86,30.89,58669.0,23.596,23.6037,23.5731,23.596,58669.0
2016-02-23 11:30:00,30.89,30.9,30.86,30.89,82969.0,23.596,23.6037,23.5731,23.596,82969.0
2016-02-23 11:35:00,30.89,30.94,30.88,30.93,232210.0,23.596,23.6342,23.5884,23.6266,232210.0
2016-02-23 11:40:00,30.93,30.95,30.91,30.95,201220.0,23.6266,23.6419,23.6113,23.6419,201220.0
2016-02-23 11:45:00,30.95,30.96,30.93,30.94,109663.0,23.6419,23.6495,23.6266,23.6342,109663.0
2016-02-23 11:50:00,30.93,30.94,30.91,30.92,71696.0,23.6266,23.6342,23.6113,23.6189,71696.0
2016-02-23 11:55:00,30.92,30.92,30.89,30.9,102290.0,23.6189,23.6189,23.596,23.6037,102290.0
2016-02-23 12:00:00,30.91,30.91,30.87,30.88,165714.0,23.6113,23.6113,23.5808,23.5884,165714.0
2016-02-23 12:05:00,30.87,30.89,30.86,30.86,104842.0,23.5808,23.596,23.5731,23.5731,104842.0
2016-02-23 12:10:00,30.86,30.86,30.83,30.85,54628.0,23.5731,23.5731,23.5502,23.5655,54628.0
2016-02-23 12:15:00,30.84,30.87,30.84,30.85,92784.0,23.5578,23.5808,23.5578,23.5655,92784.0
2016-02-23 12:20:00,30.85,30.86,30.84,30.85,47467.0,23.5655,23.5731,23.5578,23.5655,47467.0
2016-02-23 12:25:00,30.86,30.89,30.85,30.89,82524.0,23.5731,23.596,23.5655,23.596,82524.0
2016-02-23 12:30:00,30.89,30.9,30.87,30.87,33695.0,23.596,23.6037,23.5808,23.5808,33695.0
2016-02-23 12:35:00,30.88,30.88,30.86,30.87,46256.0,23.5884,23.5884,23.5731,23.5808,46256.0
2016-02-23 12:40:00,30.87,30.89,30.86,30.88,67288.0,23.5808,23.596,23.5731,23.5884,67288.0
2016-02-23 12:45:00,30.89,30.9,30.87,30.88,73111.0,23.596,23.6037,23.5808,23.5884,73111.0
2016-02-23 12:50:00,30.89,30.89,30.84,30.85,58389.0,23.596,23.596,23.5578,23.5655,58389.0
2016-02-23 12:55:00,30.84,30.86,30.84,30.86,19815.0,23.5578,23.5731,23.5578,23.5731,19815.0
2016-02-23 13:00:00,30.86,30.87,30.85,30.86,38410.0,23.5731,23.5808,23.5655,23.5731,38410.0
2016-02-23 13:05:00,30.86,30.88,30.85,30.87,107363.0,23.5731,23.5884,23.5655,23.5808,107363.0
2016-02-23 13:10:00,30.87,30.89,30.86,30.88,326288.0,23.5808,23.596,23.5731,23.5884,326288.0
2016-02-23 13:15:00,30.88,30.88,30.86,30.87,48751.0,23.5884,23.5884,23.5731,23.5808,48751.0
2016-02-23 13:20:00,30.87,30.89,30.86,30.89,587001.0,23.5808,23.596,23.5731,23.596,587001.0
2016-02-23 13:25:00,30.89,30.92,30.87,30.92,230316.0,23.596,23.6189,23.5808,23.6189,230316.0
2016-02-23 13:30:00,30.92,30.92,30.89,30.89,855967.0,23.6189,23.6189,23.596,23.596,855967.0
2016-02-23 13:35:00,30.89,30.91,30.88,30.89,45390.0,23.596,23.6113,23.5884,23.596,45390.0
2016-02-23 13:40:00,30.9,30.9,30.87,30.88,130910.0,23.6037,23.6037,23.5808,23.5884,130910.0
2016-02-23 13:45:00,30.88,30.89,30.87,30.88,115354.0,23.5884,23.596,23.5808,23.5884,115354.0
2016-02-23 13:50:00,30.88,30.91,30.87,30.9,208294.0,23.5884,23.6113,23.5808,23.6037,208294.0
2016-02-23 13:55:00,30.89,30.92,30.88,30.92,83634.0,23.596,23.6189,23.5884,23.6189,83634.0
2016-02-23 14:00:00,30.92,30.92,30.89,30.91,59832.0,23.6189,23.6189,23.596,23.6113,59832.0
2016-02-23 14:05:00,30.91,30.93,30.9,30.91,165602.0,23.6113,23.6266,23.6037,23.6113,165602.0
2016-02-23 14:10:00,30.9,30.93,30.9,30.93,73024.0,23.6037,23.6266,23.6037,23.6266,73024.0
2016-02-23 14:15:00,30.92,30.96,30.92,30.96,173904.0,23.6189,23.6495,23.6189,23.6495,173904.0
2016-02-23 14:20:00,30.96,30.96,30.92,30.94,94160.0,23.6495,23.6495,23.6189,23.6342,94160.0
2016-02-23 14:25:00,30.94,30.95,30.9,30.91,101443.0,23.6342,23.6419,23.6037,23.6113,101443.0
2016-02-23 14:30:00,30.9,30.92,30.9,30.92,47313.0,23.6037,23.6189,23.6037,23.6189,47313.0
2016-02-23 14:35:00,30.92,30.93,30.88,30.89,84564.0,23.6189,23.6266,23.5884,23.596,84564.0
2016-02-23 14:40:00,30.9,30.9,30.88,30.89,64439.0,23.6037,23.6037,23.5884,23.596,64439.0
2016-02-23 14:45:00,30.88,30.9,30.88,30.89,62885.0,23.5884,23.6037,23.5884,23.596,62885.0
2016-02-23 14:50:00,30.9,30.9,30.86,30.87,93856.0,23.6037,23.6037,23.5731,23.5808,93856.0
2016-02-23 14:55:00,30.87,30.88,30.85,30.85,80291.0,23.5808,23.5884,23.5655,23.5655,80291.0
2016-02-23 15:00:00,30.85,30.87,30.82,30.82,188381.0,23.5655,23.5808,23.5426,23.5426,188381.0
2016-02-23 15:05:00,30.83,30.83,30.8,30.82,222778.0,23.5502,23.5502,23.5273,23.5426,222778.0
2016-02-23 15:10:00,30.82,30.82,30.79,30.8,73219.0,23.5426,23.5426,23.5196,23.5273,73219.0
2016-02-23 15:15:00,30.79,30.8,30.78,30.78,82098.0,23.5196,23.5273,23.512,23.512,82098.0
2016-02-23 15:20:00,30.79,30.81,30.78,30.8,83702.0,23.5196,23.5349,23.512,23.5273,83702.0
2016-02-23 15:25:00,30.79,30.82,30.79,30.8,328525.0,23.5196,23.5426,23.5196,23.5273,328525.0
2016-02-23 15:30:00,30.8,30.84,30.79,30.83,153051.0,23.5273,23.5578,23.5196,23.5502,153051.0
2016-02-23 15:35:00,30.82,30.87,30.82,30.87,268488.0,23.5426,23.5808,23.5426,23.5808,268488.0
2016-02-23 15:40:00,30.87,30.89,30.84,30.86,246827.0,23.5808,23.596,23.5578,23.5731,246827.0
2016-02-23 15:45:00,30.85,30.88,30.85,30.88,156864.0,23.5655,23.5884,23.5655,23.5884,156864.0
2016-02-23 15:50:00,30.87,30.88,30.82,30.82,403912.0,23.5808,23.5884,23.5426,23.5426,403912.0
2016-02-23 15:55:00,30.82,30.83,30.76,30.78,804357.0,23.5426,23.5502,23.4967,23.512,804357.0
2016-02-24 09:30:00,30.3,30.35,30.24,30.25,633665.0,23.1453,23.1835,23.0995,23.1072,633665.0
2016-02-24 09:35:00,30.24,30.25,30.2,30.22,273890.0,23.0995,23.1072,23.069,23.0842,273890.0
2016-02-24 09:40:00,30.21,30.24,30.19,30.24,462420.0,23.0766,23.0995,23.0613,23.0995,462420.0
2016-02-24 09:45:00,30.23,30.24,30.15,30.16,355075.0,23.0919,23.0995,23.0308,23.0384,355075.0
2016-02-24 09:50:00,30.16,30.17,30.13,30.15,214200.0,23.0384,23.046,23.0155,23.0308,214200.0
2016-02-24 09:55:00,30.15,30.19,30.12,30.19,497652.0,23.0308,23.0613,23.0078,23.0613,497652.0
2016-02-24 10:00:00,30.19,30.2,30.14,30.19,735902.0,23.0613,23.069,23.0231,23.0613,735902.0
2016-02-24 10:05:00,30.19,30.23,30.19,30.23,474748.0,23.0613,23.0919,23.0613,23.0919,474748.0
2016-02-24 10:10:00,30.23,30.25,30.2,30.23,218265.0,23.0919,23.1072,23.069,23.0919,218265.0
2016-02-24 10:15:00,30.22,30.24,30.21,30.23,161141.0,23.0842,23.0995,23.0766,23.0919,161141.0
2016-02-24 10:20:00,30.23,30.23,30.18,30.18,300334.0,23.0919,23.0919,23.0537,23.0537,300334.0
2016-02-24 10:25:00,30.18,30.21,30.17,30.21,187518.0,23.0537,23.0766,23.046,23.0766,187518.0
2016-02-24 10:30:00,30.21,30.26,30.16,30.26,571615.0,23.0766,23.1148,23.0384,23.1148,571615.0
2016-02-24 10:35:00,30.25,30.34,30.24,30.32,352957.0,23.1072,23.1759,23.0995,23.1606,352957.0
2016-02-24 10:40:00,30.32,30.34,30.3,30.31,185456.0,23.1606,23.1759,23.1453,23.153,185456.0
2016-02-24 10:45:00,30.31,30.32,30.29,30.3,164166.0,23.153,23.1606,23.1377,23.1453,164166.0
2016-02-24 10:50:00,30.31,30.32,30.25,30.26,106806.0,23.153,23.1606,23.1072,23.1148,106806.0
2016-02-24 10:55:00,30.26,30.3,30.25,30.29,230011.0,23.1148,23.1453,23.1072,23.1377,230011.0
2016-02-24 11:00:00,30.29,30.3,30.25,30.27,291345.0,23.1377,23.1453,23.1072,23.1224,291345.0
2016-02-24 11:05:00,30.27,30.31,30.25,30.27,114025.0,23.1224,23.153,23.1072,23.1224,114025.0
2016-02-24 11:10:00,30.28,30.29,30.24,30.25,155012.0,23.1301,23.1377,23.0995,23.1072,155012.0
2016-02-24 11:15:00,30.25,30.25,30.18,30.2,191554.0,23.1072,23.1072,23.0537,23.069,191554.0
2016-02-24 11:20:00,30.21,30.25,30.19,30.24,192949.0,23.0766,23.1072,23.0613,23.0995,192949.0
2016-02-24 11:25:00,30.23,30.25,30.21,30.24,135619.0,23.0919,23.1072,23.0766,23.0995,135619.0
2016-02-24 11:30:00,30.24,30.26,30.23,30.24,117979.0,23.0995,23.1148,23.0919,23.0995,117979.0
2016-02-24 11:35:00,30.24,30.3,30.23,30.3,193095.0,23.0995,23.1453,23.0919,23.1453,193095.0
2016-02-24 11:40:00,30.3,30.37,30.29,30.37,211203.0,23.1453,23.1988,23.1377,23.1988,211203.0
2016-02-24 11:45:00,30.37,30.38,30.34,30.38,147554.0,23.1988,23.2065,23.1759,23.2065,147554.0
2016-02-24 11:50:00,30.38,30.43,30.37,30.4,243500.0,23.2065,23.2446,23.1988,23.2217,243500.0
2016-02-24 11:55:00,30.41,30.43,30.39,30.43,141965.0,23.2294,23.2446,23.2141,23.2446,141965.0
2016-02-24 12:00:00,30.43,30.47,30.41,30.46,177474.0,23.2446,23.2752,23.2294,23.2676,177474.0
2016-02-24 12:05:00,30.46,30.49,30.46,30.49,272980.0,23.2676,23.2905,23.2676,23.2905,272980.0
2016-02-24 12:10:00,30.48,30.49,30.43,30.44,81650.0,23.2828,23.2905,23.2446,23.2523,81650.0
2016-02-24 12:15:00,30.44,30.45,30.41,30.43,520875.0,23.2523,23.2599,23.2294,23.2446,520875.0
2016-02-24 12:20:00,30.43,30.47,30.42,30.44,133812.0,23.2446,23.2752,23.237,23.2523,133812.0
2016-02-24 12:25:00,30.44,30.45,30.41,30.42,104407.0,23.2523,23.2599,23.2294,23.237,104407.0
2016-02-24 12:30:00,30.42,30.44,30.37,30.37,211455.0,23.237,23.2523,23.1988,23.1988,211455.0
2016-02-24 12:35:00,30.37,30.4,30.36,30.4,122868.0,23.1988,23.2217,23.1912,23.2217,122868.0
2016-02-24 12:40:00,30.4,30.4,30.37,30.38,169402.0,23.2217,23.2217,23.1988,23.2065,169402.0
2016-02-24 12:45:00,30.39,30.45,30.38,30.45,159755.0,23.2141,23.2599,23.2065,23.2599,159755.0
2016-02-24 12:50:00,30.44,30.47,30.44,30.45,95717.0,23.2523,23.2752,23.2523,23.2599,95717.0
2016-02-24 12:55:00,30.45,30.47,30.44,30.45,92128.0,23.2599,23.2752,23.2523,23.2599,92128.0
2016-02-24 13:00:00,30.45,30.5,30.44,30.49,232228.0,23.2599,23.2981,23.2523,23.2905,232228.0
2016-02-24 13:05:00,30.5,30.56,30.49,30.53,167200.0,23.2981,23.344,23.2905,23.321,167200.0
2016-02-24 13:10:00,30.54,30.54,30.48,30.49,133358.0,23.3287,23.3287,23.2828,23.2905,133358.0
2016-02-24 13:15:00,30.49,30.51,30.47,30.5,147434.0,23.2905,23.3058,23.2752,23.2981,147434.0
2016-02-24 13:20:00,30.5,30.54,30.49,30.53,83385.0,23.2981,23.3287,23.2905,23.321,83385.0
2016-02-24 13:25:00,30.53,30.54,30.49,30.52,206444.0,23.321,23.3287,23.2905,23.3134,206444.0
2016-02-24 13:30:00,30.52,30.53,30.49,30.5,137235.0,23.3134,23.321,23.2905,23.2981,137235.0
2016-02-24 13:35:00,30.5,30.51,30.46,30.5,252969.0,23.2981,23.3058,23.2676,23.2981,252969.0
2016-02-24 13:40:00,30.49,30.52,30.49,30.5,84769.0,23.2905,23.3134,23.2905,23.2981,84769.0
2016-02-24 13:45:00,30.5,30.51,30.46,30.48,184814.0,23.2981,23.3058,23.2676,23.2828,184814.0
2016-02-24 13:50:00,30.48,30.5,30.48,30.5,84186.0,23.2828,23.2981,23.2828,23.2981,84186.0
2016-02-24 13:55:00,30.5,30.53,30.49,30.5,97915.0,23.2981,23.321,23.2905,23.2981,97915.0
2016-02-24 14:00:00,30.5,30.51,30.47,30.48,161427.0,23.2981,23.3058,23.2752,23.2828,161427.0
2016-02-24 14:05:00,30.48,30.59,30.48,30.58,316495.0,23.2828,23.3669,23.2828,23.3592,316495.0
2016-02-24 14:10:00,30.58,30.62,30.58,30.61,150944.0,23.3592,23.3898,23.3592,23.3821,150944.0
2016-02-24 14:15:00,30.61,30.63,30.6,30.62,112420.0,23.3821,23.3974,23.3745,23.3898,112420.0
2016-02-24 14:20:00,30.61,30.67,30.6,30.66,218526.0,23.3821,23.428,23.3745,23.4203,218526.0
2016-02-24 14:25:00,30.66,30.68,30.63,30.67,280012.0,23.4203,23.4356,23.3974,23.428,280012.0
2016-02-24 14:30:00,30.67,30.7,30.65,30.69,498481.0,23.428,23.4509,23.4127,23.4433,498481.0
2016-02-24 14:35:00,30.69,30.71,30.67,30.7,544922.0,23.4433,23.4585,23.428,23.4509,544922.0
2016-02-24 14:40:00,30.7,30.75,30.7,30.74,704773.0,23.4509,23.4891,23.4509,23.4814,704773.0
2016-02-24 14:45:00,30.74,30.75,30.72,30.74,408138.0,23.4814,23.4891,23.4662,23.4814,408138.0
2016-02-24 14:50:00,30.74,30.75,30.7,30.71,117130.0,23.4814,23.4891,23.4509,23.4585,117130.0
2016-02-24 14:55:00,30.71,30.71,30.69,30.69,79755.0,23.4585,23.4585,23.4433,23.4433,79755.0
2016-02-24 15:00:00,30.7,30.72,30.69,30.7,328510.0,23.4509,23.4662,23.4433,23.4509,328510.0
2016-02-24 15:05:00,30.71,30.8,30.7,30.8,502723.0,23.4585,23.5273,23.4509,23.5273,502723.0
2016-02-24 15:10:00,30.8,30.81,30.77,30.81,280022.0,23.5273,23.5349,23.5044,23.5349,280022.0
2016-02-24 15:15:00,30.8,30.82,30.78,30.8,315835.0,23.5273,23.5426,23.512,23.5273,315835.0
2016-02-24 15:20:00,30.8,30.81,30.78,30.8,196227.0,23.5273,23.5349,23.512,23.5273,196227.0
2016-02-24 15:25:00,30.8,30.85,30.8,30.82,327679.0,23.5273,23.5655,23.5273,23.5426,327679.0
2016-02-24 15:30:00,30.82,30.84,30.79,30.8,3962032.0,23.5426,23.5578,23.5196,23.5273,3962032.0
2016-02-24 15:35:00,30.8,30.85,30.79,30.84,304163.0,23.5273,23.5655,23.5196,23.5578,304163.0
2016-02-24 15:40:00,30.84,30.85,30.76,30.77,247983.0,23.5578,23.5655,23.4967,23.5044,247983.0
2016-02-24 15:45:00,30.77,30.78,30.74,30.75,190280.0,23.5044,23.512,23.4814,23.4891,190280.0
2016-02-24 15:50:00,30.75,30.77,30.74,30.77,337590.0,23.4891,23.5044,23.4814,23.5044,337590.0
2016-02-24 15:55:00,30.77,30.77,30.73,30.75,914064.0,23.5044,23.5044,23.4738,23.4891,914064.0
2016-02-25 09:30:00,30.62,30.7,30.62,30.68,485956.0,23.3898,23.4509,23.3898,23.4356,485956.0
2016-02-25 09:35:00,30.68,30.7,30.6,30.61,315076.0,23.4356,23.4509,23.3745,23.3821,315076.0
2016-02-25 09:40:00,30.61,30.62,30.54,30.55,566413.0,23.3821,23.3898,23.3287,23.3363,566413.0
2016-02-25 09:45:00,30.55,30.57,30.53,30.55,272051.0,23.3363,23.3516,23.321,23.3363,272051.0
2016-02-25 09:50:00,30.55,30.61,30.54,30.59,221699.0,23.3363,23.3821,23.3287,23.3669,221699.0
2016-02-25 09:55:00,30.59,30.6,30.54,30.54,462365.0,23.3669,23.3745,23.3287,23.3287,462365.0
2016-02-25 10:00:00,30.53,30.54,30.46,30.49,321854.0,23.321,23.3287,23.2676,23.2905,321854.0
2016-02-25 10:05:00,30.49,30.51,30.46,30.5,180826.0,23.2905,23.3058,23.2676,23.2981,180826.0
2016-02-25 10:10:00,30.5,30.54,30.46,30.53,216670.0,23.2981,23.3287,23.2676,23.321,216670.0
2016-02-25 10:15:00,30.54,30.61,30.54,30.6,221308.0,23.3287,23.3821,23.3287,23.3745,221308.0
2016-02-25 10:20:00,30.6,30.6,30.55,30.55,102426.0,23.3745,23.3745,23.3363,23.3363,102426.0
2016-02-25 10:25:00,30.56,30.62,30.56,30.62,175374.0,23.344,23.3898,23.344,23.3898,175374.0
2016-02-25 10:30:00,30.62,30.63,30.54,30.57,252015.0,23.3898,23.3974,23.3287,23.3516,252015.0
2016-02-25 10:35:00,30.57,30.6,30.57,30.59,119061.0,23.3516,23.3745,23.3516,23.3669,119061.0
2016-02-25 10:40:00,30.59,30.64,30.59,30.61,165445.0,23.3669,23.4051,23.3669,23.3821,165445.0
2016-02-25 10:45:00,30.62,30.62,30.58,30.59,105497.0,23.3898,23.3898,23.3592,23.3669,105497.0
2016-02-25 10:50:00,30.58,30.61,30.57,30.61,99773.0,23.3592,23.3821,23.3516,23.3821,99773.0
2016-02-25 10:55:00,30.6,30.6,30.52,30.53,134807.0,23.3745,23.3745,23.3134,23.321,134807.0
2016-02-25 11:00:00,30.52,30.53,30.51,30.52,147549.0,23.3134,23.321,23.3058,23.3134,147549.0
2016-02-25 11:05:00,30.51,30.53,30.49,30.53,246288.0,23.3058,23.321,23.2905,23.321,246288.0
2016-02-25 11:10:00,30.52,30.55,30.5,30.51,257911.0,23.3134,23.3363,23.2981,23.3058,257911.0
2016-02-25 11:15:00,30.51,30.55,30.5,30.51,179800.0,23.3058,23.3363,23.2981,23.3058,179800.0
2016-02-25 11:20:00,30.51,30.55,30.51,30.55,100190.0,23.3058,23.3363,23.3058,23.3363,100190.0
2016-02-25 11:25:00,30.55,30.58,30.53,30.56,193967.0,23.3363,23.3592,23.321,23.344,193967.0
2016-02-25 11:30:00,30.56,30.59,30.55,30.59,210316.0,23.344,23.3669,23.3363,23.3669,210316.0
2016-02-25 11:35:00,30.59,30.61,30.57,30.59,248938.0,23.3669,23.3821,23.3516,23.3669,248938.0
2016-02-25 11:40:00,30.58,30.6,30.55,30.57,111316.0,23.3592,23.3745,23.3363,23.3516,111316.0
2016-02-25 11:45:00,30.57,30.59,30.56,30.59,85598.0,23.3516,23.3669,23.344,23.3669,85598.0
2016-02-25 11:50:00,30.59,30.64,30.59,30.64,260166.0,23.3669,23.4051,23.3669,23.4051,260166.0
2016-02-25 11:55:00,30.63,30.67,30.63,30.66,146942.0,23.3974,23.428,23.3974,23.4203,146942.0
2016-02-25 12:00:00,30.65,30.67,30.63,30.65,66250.0,23.4127,23.428,23.3974,23.4127,66250.0
2016-02-25 12:05:00,30.65,30.65,30.63,30.63,26652.0,23.4127,23.4127,23.3974,23.3974,26652.0
2016-02-25 12:10:00,30.64,30.65,30.61,30.63,127922.0,23.4051,23.4127,23.3821,23.3974,127922.0
2016-02-25 12:15:00,30.63,30.64,30.59,30.6,113870.0,23.3974,23.4051,23.3669,23.3745,113870.0
2016-02-25 12:20:00,30.6,30.61,30.58,30.59,85794.0,23.3745,23.3821,23.3592,23.3669,85794.0
2016-02-25 12:25:00,30.59,30.61,30.59,30.6,49136.0,23.3669,23.3821,23.3669,23.3745,49136.0
2016-02-25 12:30:00,30.61,30.61,30.58,30.59,78636.0,23.3821,23.3821,23.3592,23.3669,78636.0
2016-02-25 12:35:00,30.59,30.62,30.58,30.58,93996.0,23.3669,23.3898,23.3592,23.3592,93996.0
2016-02-25 12:40:00,30.59,30.6,30.58,30.6,35527.0,23.3669,23.3745,23.3592,23.3745,35527.0
2016-02-25 12:45:00,30.6,30.6,30.57,30.59,94949.0,23.3745,23.3745,23.3516,23.3669,94949.0
2016-02-25 12:50:00,30.59,30.62,30.58,30.62,57249.0,23.3669,23.3898,23.3592,23.3898,57249.0
2016-02-25 12:55:00,30.62,30.63,30.59,30.59,84956.0,23.3898,23.3974,23.3669,23.3669,84956.0
2016-02-25 13:00:00,30.59,30.61,30.58,30.6,46896.0,23.3669,23.3821,23.3592,23.3745,46896.0
2016-02-25 13:05:00,30.6,30.62,30.6,30.6,36629.0,23.3745,23.3898,23.3745,23.3745,36629.0
2016-02-25 13:10:00,30.6,30.61,30.59,30.6,97260.0,23.3745,23.3821,23.3669,23.3745,97260.0
2016-02-25 13:15:00,30.6,30.64,30.6,30.63,100501.0,23.3745,23.4051,23.3745,23.3974,100501.0
2016-02-25 13:20:00,30.62,30.64,30.62,30.63,54552.0,23.3898,23.4051,23.3898,23.3974,54552.0
2016-02-25 13:25:00,30.62,30.67,30.62,30.66,148226.0,23.3898,23.428,23.3898,23.4203,148226.0
2016-02-25 13:30:00,30.66,30.69,30.65,30.67,36706.0,23.4203,23.4433,23.4127,23.428,36706.0
2016-02-25 13:35:00,30.66,30.72,30.65,30.7,75739.0,23.4203,23.4662,23.4127,23.4509,75739.0
2016-02-25 13:40:00,30.7,30.75,30.69,30.74,116883.0,23.4509,23.4891,23.4433,23.4814,116883.0
2016-02-25 13:45:00,30.75,30.76,30.74,30.74,217040.0,23.4891,23.4967,23.4814,23.4814,217040.0
2016-02-25 13:50:00,30.74,30.79,30.74,30.78,178528.0,23.4814,23.5196,23.4814,23.512,178528.0
2016-02-25 13:55:00,30.79,30.81,30.76,30.8,159378.0,23.5196,23.5349,23.4967,23.5273,159378.0
2016-02-25 14:00:00,30.8,30.8,30.76,30.78,130741.0,23.5273,23.5273,23.4967,23.512,130741.0
2016-02-25 14:05:00,30.78,30.79,30.76,30.77,144662.0,23.512,23.5196,23.4967,23.5044,144662.0
2016-02-25 14:10:00,30.77,30.82,30.75,30.82,621053.0,23.5044,23.5426,23.4891,23.5426,621053.0
2016-02-25 14:15:00,30.81,30.84,30.81,30.84,131972.0,23.5349,23.5578,23.5349,23.5578,131972.0
2016-02-25 14:20:00,30.84,30.85,30.82,30.82,110491.0,23.5578,23.5655,23.5426,23.5426,110491.0
2016-02-25 14:25:00,30.82,30.82,30.77,30.78,133016.0,23.5426,23.5426,23.5044,23.512,133016.0
2016-02-25 14:30:00,30.78,30.8,30.77,30.79,50193.0,23.512,23.5273,23.5044,23.5196,50193.0
2016-02-25 14:35:00,30.79,30.8,30.76,30.78,50457.0,23.5196,23.5273,23.4967,23.512,50457.0
2016-02-25 14:40:00,30.78,30.78,30.76,30.77,43313.0,23.512,23.512,23.4967,23.5044,43313.0
2016-02-25 14:45:00,30.77,30.78,30.76,30.76,45690.0,23.5044,23.512,23.4967,23.4967,45690.0
2016-02-25 14:50:00,30.76,30.77,30.72,30.75,184970.0,23.4967,23.5044,23.4662,23.4891,184970.0
2016-02-25 14:55:00,30.75,30.77,30.75,30.76,70784.0,23.4891,23.5044,23.4891,23.4967,70784.0
2016-02-25 15:00:00,30.77,30.79,30.76,30.78,101006.0,23.5044,23.5196,23.4967,23.512,101006.0
2016-02-25 15:05:00,30.79,30.79,30.77,30.79,117446.0,23.5196,23.5196,23.5044,23.5196,117446.0
2016-02-25 15:10:00,30.79,30.81,30.78,30.79,69894.0,23.5196,23.5349,23.512,23.5196,69894.0
2016-02-25 15:15:00,30.79,30.79,30.76,30.77,116086.0,23.5196,23.5196,23.4967,23.5044,116086.0
2016-02-25 15:20:00,30.76,30.77,30.76,30.77,49226.0,23.4967,23.5044,23.4967,23.5044,49226.0
2016-02-25 15:25:00,30.76,30.77,30.74,30.75,115747.0,23.4967,23.5044,23.4814,23.4891,115747.0
2016-02-25 15:30:00,30.75,30.78,30.73,30.74,146311.0,23.4891,23.512,23.4738,23.4814,146311.0
2016-02-25 15:35:00,30.74,30.78,30.74,30.78,80100.0,23.4814,23.512,23.4814,23.512,80100.0
2016-02-25 15:40:00,30.78,30.84,30.77,30.82,158875.0,23.512,23.5578,23.5044,23.5426,158875.0
2016-02-25 15:45:00,30.82,30.84,30.8,30.82,204890.0,23.5426,23.5578,23.5273,23.5426,204890.0
2016-02-25 15:50:00,30.82,30.84,30.81,30.83,241210.0,23.5426,23.5578,23.5349,23.5502,241210.0
2016-02-25 15:55:00,30.83,30.86,30.82,30.83,521444.0,23.5502,23.5731,23.5426,23.5502,521444.0
2016-02-26 09:30:00,31.01,31.03,30.95,30.95,1319466.0,23.6877,23.703,23.6419,23.6419,1319466.0
2016-02-26 09:35:00,30.95,31.0,30.92,30.96,902010.0,23.6419,23.6801,23.6189,23.6495,902010.0
2016-02-26 09:40:00,30.96,30.97,30.88,30.89,851595.0,23.6495,23.6571,23.5884,23.596,851595.0
2016-02-26 09:45:00,30.89,30.91,30.86,30.87,263644.0,23.596,23.6113,23.5731,23.5808,263644.0
2016-02-26 09:50:00,30.87,30.91,30.86,30.9,254637.0,23.5808,23.6113,23.5731,23.6037,254637.0
2016-02-26 09:55:00,30.89,30.9,30.8,30.8,341143.0,23.596,23.6037,23.5273,23.5273,341143.0
2016-02-26 10:00:00,30.8,30.82,30.78,30.79,297465.0,23.5273,23.5426,23.512,23.5196,297465.0
2016-02-26 10:05:00,30.78,30.81,30.75,30.75,325532.0,23.512,23.5349,23.4891,23.4891,325532.0
2016-02-26 10:10:00,30.74,30.75,30.72,30.74,1022608.0,23.4814,23.4891,23.4662,23.4814,1022608.0
2016-02-26 10:15:00,30.74,30.75,30.7,30.71,316287.0,23.4814,23.4891,23.4509,23.4585,316287.0
2016-02-26 10:20:00,30.71,30.72,30.67,30.67,234501.0,23.4585,23.4662,23.428,23.428,234501.0
2016-02-26 10:25:00,30.68,30.7,30.66,30.69,198539.0,23.4356,23.4509,23.4203,23.4433,198539.0
2016-02-26 10:30:00,30.69,30.76,30.69,30.75,213087.0,23.4433,23.4967,23.4433,23.4891,213087.0
2016-02-26 10:35:00,30.76,30.79,30.75,30.79,380600.0,23.4967,23.5196,23.4891,23.5196,380600.0
2016-02-26 10:40:00,30.79,30.8,30.76,30.79,255939.0,23.5196,23.5273,23.4967,23.5196,255939.0
2016-02-26 10:45:00,30.79,30.82,30.78,30.81,251181.0,23.5196,23.5426,23.512,23.5349,251181.0
2016-02-26 10:50:00,30.81,30.82,30.75,30.77,200841.0,23.5349,23.5426,23.4891,23.5044,200841.0
2016-02-26 10:55:00,30.77,30.79,30.75,30.77,161190.0,23.5044,23.5196,23.4891,23.5044,161190.0
2016-02-26 11:00:00,30.77,30.79,30.75,30.78,123947.0,23.5044,23.5196,23.4891,23.512,123947.0
2016-02-26 11:05:00,30.78,30.8,30.74,30.74,119699.0,23.512,23.5273,23.4814,23.4814,119699.0
2016-02-26 11:10:00,30.73,30.77,30.73,30.75,88016.0,23.4738,23.5044,23.4738,23.4891,88016.0
2016-02-26 11:15:00,30.76,30.78,30.75,30.77,113139.0,23.4967,23.512,23.4891,23.5044,113139.0
2016-02-26 11:20:00,30.77,30.8,30.74,30.79,2955575.0,23.5044,23.5273,23.4814,23.5196,2955575.0
2016-02-26 11:25:00,30.78,30.79,30.7,30.7,1532362.0,23.512,23.5196,23.4509,23.4509,1532362.0
2016-02-26 11:30:00,30.71,30.73,30.66,30.69,379876.0,23.4585,23.4738,23.4203,23.4433,379876.0
2016-02-26 11:35:00,30.69,30.72,30.67,30.69,337572.0,23.4433,23.4662,23.428,23.4433,337572.0
2016-02-26 11:40:00,30.68,30.7,30.67,30.68,260711.0,23.4356,23.4509,23.428,23.4356,260711.0
2016-02-26 11:45:00,30.67,30.72,30.66,30.71,353454.0,23.428,23.4662,23.4203,23.4585,353454.0
2016-02-26 11:50:00,30.7,30.71,30.69,30.71,641720.0,23.4509,23.4585,23.4433,23.4585,641720.0
2016-02-26 11:55:00,30.7,30.72,30.67,30.68,420290.0,23.4509,23.4662,23.428,23.4356,420290.0
2016-02-26 12:00:00,30.68,30.68,30.64,30.66,153004.0,23.4356,23.4356,23.4051,23.4203,153004.0
2016-02-26 12:05:00,30.66,30.68,30.63,30.67,173142.0,23.4203,23.4356,23.3974,23.428,173142.0
2016-02-26 12:10:00,30.68,30.69,30.64,30.67,120534.0,23.4356,23.4433,23.4051,23.428,120534.0
2016-02-26 12:15:00,30.67,30.71,30.66,30.7,163537.0,23.428,23.4585,23.4203,23.4509,163537.0
2016-02-26 12:20:00,30.7,30.72,30.69,30.71,99177.0,23.4509,23.4662,23.4433,23.4585,99177.0
2016-02-26 12:25:00,30.7,30.74,30.69,30.72,91853.0,23.4509,23.4814,23.4433,23.4662,91853.0
2016-02-26 12:30:00,30.72,30.74,30.71,30.73,52725.0,23.4662,23.4814,23.4585,23.4738,52725.0
2016-02-26 12:35:00,30.73,30.74,30.69,30.7,506612.0,23.4738,23.4814,23.4433,23.4509,506612.0
2016-02-26 12:40:00,30.69,30.7,30.65,30.68,422648.0,23.4433,23.4509,23.4127,23.4356,422648.0
2016-02-26 12:45:00,30.68,30.71,30.66,30.67,190350.0,23.4356,23.4585,23.4203,23.428,190350.0
2016-02-26 12:50:00,30.67,30.72,30.65,30.72,128699.0,23.428,23.4662,23.4127,23.4662,128699.0
2016-02-26 12:55:00,30.72,30.73,30.69,30.69,83151.0,23.4662,23.4738,23.4433,23.4433,83151.0
2016-02-26 13:00:00,30.7,30.73,30.68,30.71,155034.0,23.4509,23.4738,23.4356,23.4585,155034.0
2016-02-26 13:05:00,30.7,30.74,30.7,30.73,60096.0,23.4509,23.4814,23.4509,23.4738,60096.0
2016-02-26 13:10:00,30.72,30.73,30.68,30.69,157223.0,23.4662,23.4738,23.4356,23.4433,157223.0
2016-02-26 13:15:00,30.68,30.71,30.67,30.7,80988.0,23.4356,23.4585,23.428,23.4509,80988.0
2016-02-26 13:20:00,30.7,30.72,30.69,30.7,54905.0,23.4509,23.4662,23.4433,23.4509,54905.0
2016-02-26 13:25:00,30.7,30.71,30.68,30.7,57391.0,23.4509,23.4585,23.4356,23.4509,57391.0
2016-02-26 13:30:00,30.69,30.7,30.65,30.65,64505.0,23.4433,23.4509,23.4127,23.4127,64505.0
2016-02-26 13:35:00,30.65,30.69,30.65,30.65,174651.0,23.4127,23.4433,23.4127,23.4127,174651.0
2016-02-26 13:40:00,30.65,30.66,30.61,30.61,123008.0,23.4127,23.4203,23.3821,23.3821,123008.0
2016-02-26 13:45:00,30.62,30.63,30.6,30.63,232237.0,23.3898,23.3974,23.3745,23.3974,232237.0
2016-02-26 13:50:00,30.62,30.63,30.6,30.62,195707.0,23.3898,23.3974,23.3745,23.3898,195707.0
2016-02-26 13:55:00,30.61,30.62,30.59,30.61,129015.0,23.3821,23.3898,23.3669,23.3821,129015.0
2016-02-26 14:00:00,30.61,30.63,30.58,30.61,161535.0,23.3821,23.3974,23.3592,23.3821,161535.0
2016-02-26 14:05:00,30.61,30.63,30.6,30.61,108453.0,23.3821,23.3974,23.3745,23.3821,108453.0
2016-02-26 14:10:00,30.61,30.61,30.57,30.59,180637.0,23.3821,23.3821,23.3516,23.3669,180637.0
2016-02-26 14:15:00,30.59,30.6,30.57,30.57,203013.0,23.3669,23.3745,23.3516,23.3516,203013.0
2016-02-26 14:20:00,30.57,30.6,30.55,30.58,136635.0,23.3516,23.3745,23.3363,23.3592,136635.0
2016-02-26 14:25:00,30.58,30.61,30.57,30.59,152223.0,23.3592,23.3821,23.3516,23.3669,152223.0
2016-02-26 14:30:00,30.58,30.59,30.54,30.55,620525.0,23.3592,23.3669,23.3287,23.3363,620525.0
2016-02-26 14:35:00,30.54,30.55,30.5,30.5,141324.0,23.3287,23.3363,23.2981,23.2981,141324.0
2016-02-26 14:40:00,30.5,30.55,30.48,30.55,126935.0,23.2981,23.3363,23.2828,23.3363,126935.0
2016-02-26 14:45:00,30.55,30.57,30.53,30.55,106971.0,23.3363,23.3516,23.321,23.3363,106971.0
2016-02-26 14:50:00,30.56,30.56,30.53,30.55,90070.0,23.344,23.344,23.321,23.3363,90070.0
2016-02-26 14:55:00,30.54,30.56,30.51,30.51,93020.0,23.3287,23.344,23.3058,23.3058,93020.0
2016-02-26 15:00:00,30.52,30.58,30.51,30.57,131467.0,23.3134,23.3592,23.3058,23.3516,131467.0
2016-02-26 15:05:00,30.58,30.6,30.56,30.58,121398.0,23.3592,23.3745,23.344,23.3592,121398.0
2016-02-26 15:10:00,30.57,30.58,30.56,30.57,119941.0,23.3516,23.3592,23.344,23.3516,119941.0
2016-02-26 15:15:00,30.57,30.59,30.56,30.59,142454.0,23.3516,23.3669,23.344,23.3669,142454.0
2016-02-26 15:20:00,30.58,30.59,30.55,30.57,89612.0,23.3592,23.3669,23.3363,23.3516,89612.0
2016-02-26 15:25:00,30.57,30.58,30.53,30.55,168198.0,23.3516,23.3592,23.321,23.3363,168198.0
2016-02-26 15:30:00,30.55,30.6,30.54,30.57,154607.0,23.3363,23.3745,23.3287,23.3516,154607.0
2016-02-26 15:35:00,30.57,30.59,30.54,30.55,118426.0,23.3516,23.3669,23.3287,23.3363,118426.0
2016-02-26 15:40:00,30.55,30.59,30.54,30.58,330723.0,23.3363,23.3669,23.3287,23.3592,330723.0
2016-02-26 15:45:00,30.58,30.59,30.57,30.58,118269.0,23.3592,23.3669,23.3516,23.3592,118269.0
2016-02-26 15:50:00,30.58,30.6,30.55,30.56,340289.0,23.3592,23.3745,23.3363,23.344,340289.0
2016-02-26 15:55:00,30.56,30.56,30.52,30.53,371809.0,23.344,23.344,23.3134,23.321,371809.0
2016-02-29 09:30:00,30.77,30.83,30.71,30.79,534431.0,23.5044,23.5502,23.4585,23.5196,534431.0
2016-02-29 09:35:00,30.79,30.83,30.77,30.8,220398.0,23.5196,23.5502,23.5044,23.5273,220398.0
2016-02-29 09:40:00,30.8,30.83,30.74,30.76,232597.0,23.5273,23.5502,23.4814,23.4967,232597.0
2016-02-29 09:45:00,30.75,30.81,30.74,30.79,297084.0,23.4891,23.5349,23.4814,23.5196,297084.0
2016-02-29 09:50:00,30.79,30.86,30.78,30.84,506112.0,23.5196,23.5731,23.512,23.5578,506112.0
2016-02-29 09:55:00,30.85,30.86,30.81,30.82,337171.0,23.5655,23.5731,23.5349,23.5426,337171.0
2016-02-29 10:00:00,30.82,30.83,30.78,30.79,494436.0,23.5426,23.5502,23.512,23.5196,494436.0
2016-02-29 10:05:00,30.79,30.83,30.78,30.79,309276.0,23.5196,23.5502,23.512,23.5196,309276.0
2016-02-29 10:10:00,30.79,30.81,30.76,30.79,288652.0,23.5196,23.5349,23.4967,23.5196,288652.0
2016-02-29 10:15:00,30.79,30.81,30.76,30.78,211310.0,23.5196,23.5349,23.4967,23.512,211310.0
2016-02-29 10:20:00,30.77,30.84,30.77,30.81,304374.0,23.5044,23.5578,23.5044,23.5349,304374.0
2016-02-29 10:25:00,30.81,30.82,30.77,30.79,250277.0,23.5349,23.5426,23.5044,23.5196,250277.0
2016-02-29 10:30:00,30.79,30.82,30.77,30.78,212484.0,23.5196,23.5426,23.5044,23.512,212484.0
2016-02-29 10:35:00,30.78,30.8,30.76,30.78,121352.0,23.512,23.5273,23.4967,23.512,121352.0
2016-02-29 10:40:00,30.78,30.82,30.77,30.81,124496.0,23.512,23.5426,23.5044,23.5349,124496.0
2016-02-29 10:45:00,30.81,30.83,30.81,30.82,121544.0,23.5349,23.5502,23.5349,23.5426,121544.0
2016-02-29 10:50:00,30.81,30.88,30.8,30.88,141620.0,23.5349,23.5884,23.5273,23.5884,141620.0
2016-02-29 10:55:00,30.88,30.88,30.84,30.87,103407.0,23.5884,23.5884,23.5578,23.5808,103407.0
2016-02-29 11:00:00,30.87,30.92,30.86,30.87,317427.0,23.5808,23.6189,23.5731,23.5808,317427.0
2016-02-29 11:05:00,30.88,30.88,30.83,30.85,189657.0,23.5884,23.5884,23.5502,23.5655,189657.0
2016-02-29 11:10:00,30.85,30.89,30.84,30.86,151299.0,23.5655,23.596,23.5578,23.5731,151299.0
2016-02-29 11:15:00,30.86,30.9,30.85,30.89,130490.0,23.5731,23.6037,23.5655,23.596,130490.0
2016-02-29 11:20:00,30.89,30.95,30.88,30.95,155119.0,23.596,23.6419,23.5884,23.6419,155119.0
2016-02-29 11:25:00,30.95,30.95,30.88,30.9,175023.0,23.6419,23.6419,23.5884,23.6037,175023.0
2016-02-29 11:30:00,30.9,30.98,30.89,30.98,203747.0,23.6037,23.6648,23.596,23.6648,203747.0
2016-02-29 11:35:00,30.98,31.03,30.95,31.02,495577.0,23.6648,23.703,23.6419,23.6953,495577.0
2016-02-29 11:40:00,31.01,31.02,31.0,31.01,71020.0,23.6877,23.6953,23.6801,23.6877,71020.0
2016-02-29 11:45:00,31.01,31.02,30.99,30.99,108892.0,23.6877,23.6953,23.6724,23.6724,108892.0
2016-02-29 11:50:00,30.99,31.02,30.97,31.01,111558.0,23.6724,23.6953,23.6571,23.6877,111558.0
2016-02-29 11:55:00,31.02,31.02,31.0,31.01,60698.0,23.6953,23.6953,23.6801,23.6877,60698.0
2016-02-29 12:00:00,31.02,31.03,30.99,31.0,189761.0,23.6953,23.703,23.6724,23.6801,189761.0
2016-02-29 12:05:00,31.0,31.0,30.96,30.96,197015.0,23.6801,23.6801,23.6495,23.6495,197015.0
2016-02-29 12:10:00,30.96,31.01,30.96,31.0,105132.0,23.6495,23.6877,23.6495,23.6801,105132.0
2016-02-29 12:15:00,31.0,31.03,31.0,31.02,90243.0,23.6801,23.703,23.6801,23.6953,90243.0
2016-02-29 12:20:00,31.02,31.03,30.98,31.0,52230.0,23.6953,23.703,23.6648,23.6801,52230.0
2016-02-29 12:25:00,31.0,31.01,30.97,30.99,86389.0,23.6801,23.6877,23.6571,23.6724,86389.0
2016-02-29 12:30:00,30.99,31.0,30.96,30.99,85010.0,23.6724,23.6801,23.6495,23.6724,85010.0
2016-02-29 12:35:00,31.0,31.01,30.98,30.98,124188.0,23.6801,23.6877,23.6648,23.6648,124188.0
2016-02-29 12:40:00,30.99,31.01,30.98,31.0,55914.0,23.6724,23.6877,23.6648,23.6801,55914.0
2016-02-29 12:45:00,31.0,31.01,30.99,31.0,57690.0,23.6801,23.6877,23.6724,23.6801,57690.0
2016-02-29 12:50:00,31.0,31.03,30.99,31.02,130627.0,23.6801,23.703,23.6724,23.6953,130627.0
2016-02-29 12:55:00,31.02,31.04,31.0,31.04,63528.0,23.6953,23.7106,23.6801,23.7106,63528.0
2016-02-29 13:00:00,31.04,31.05,31.03,31.05,153813.0,23.7106,23.7182,23.703,23.7182,153813.0
2016-02-29 13:05:00,31.04,31.05,31.03,31.03,133940.0,23.7106,23.7182,23.703,23.703,133940.0
2016-02-29 13:10:00,31.03,31.04,31.0,31.0,84530.0,23.703,23.7106,23.6801,23.6801,84530.0
2016-02-29 13:15:00,31.01,31.02,31.0,31.01,193567.0,23.6877,23.6953,23.6801,23.6877,193567.0
2016-02-29 13:20:00,31.0,31.01,30.99,31.0,88474.0,23.6801,23.6877,23.6724,23.6801,88474.0
2016-02-29 13:25:00,31.0,31.01,30.97,30.98,116713.0,23.6801,23.6877,23.6571,23.6648,116713.0
2016-02-29 13:30:00,30.97,30.98,30.96,30.97,64302.0,23.6571,23.6648,23.6495,23.6571,64302.0
2016-02-29 13:35:00,30.98,30.99,30.96,30.98,58596.0,23.6648,23.6724,23.6495,23.6648,58596.0
2016-02-29 13:40:00,30.98,30.98,30.94,30.96,64380.0,23.6648,23.6648,23.6342,23.6495,64380.0
2016-02-29 13:45:00,30.96,30.99,30.96,30.98,48126.0,23.6495,23.6724,23.6495,23.6648,48126.0
2016-02-29 13:50:00,30.98,30.99,30.97,30.99,48452.0,23.6648,23.6724,23.6571,23.6724,48452.0
2016-02-29 13:55:00,30.99,31.0,30.97,30.99,200138.0,23.6724,23.6801,23.6571,23.6724,200138.0
2016-02-29 14:00:00,30.99,30.99,30.96,30.96,117968.0,23.6724,23.6724,23.6495,23.6495,117968.0
2016-02-29 14:05:00,30.97,30.98,30.91,30.92,120232.0,23.6571,23.6648,23.6113,23.6189,120232.0
2016-02-29 14:10:00,30.91,30.92,30.89,30.89,169350.0,23.6113,23.6189,23.596,23.596,169350.0
2016-02-29 14:15:00,30.89,30.9,30.87,30.88,106913.0,23.596,23.6037,23.5808,23.5884,106913.0
2016-02-29 14:20:00,30.88,30.88,30.82,30.84,118145.0,23.5884,23.5884,23.5426,23.5578,118145.0
2016-02-29 14:25:00,30.85,30.89,30.82,30.89,161700.0,23.5655,23.596,23.5426,23.596,161700.0
2016-02-29 14:30:00,30.88,30.9,30.85,30.86,176371.0,23.5884,23.6037,23.5655,23.5731,176371.0
2016-02-29 14:35:00,30.85,30.89,30.85,30.88,244914.0,23.5655,23.596,23.5655,23.5884,244914.0
2016-02-29 14:40:00,30.88,30.88,30.82,30.84,115148.0,23.5884,23.5884,23.5426,23.5578,115148.0
2016-02-29 14:45:00,30.85,30.86,30.83,30.85,166914.0,23.5655,23.5731,23.5502,23.5655,166914.0
2016-02-29 14:50:00,30.85,30.88,30.84,30.84,77206.0,23.5655,23.5884,23.5578,23.5578,77206.0
2016-02-29 14:55:00,30.84,30.86,30.82,30.85,139644.0,23.5578,23.5731,23.5426,23.5655,139644.0
2016-02-29 15:00:00,30.84,30.84,30.79,30.82,164277.0,23.5578,23.5578,23.5196,23.5426,164277.0
2016-02-29 15:05:00,30.82,30.83,30.76,30.77,285216.0,23.5426,23.5502,23.4967,23.5044,285216.0
2016-02-29 15:10:00,30.77,30.79,30.74,30.75,125072.0,23.5044,23.5196,23.4814,23.4891,125072.0
2016-02-29 15:15:00,30.75,30.77,30.73,30.75,177891.0,23.4891,23.5044,23.4738,23.4891,177891.0
2016-02-29 15:20:00,30.74,30.79,30.73,30.78,159065.0,23.4814,23.5196,23.4738,23.512,159065.0
2016-02-29 15:25:00,30.77,30.81,30.76,30.8,320617.0,23.5044,23.5349,23.4967,23.5273,320617.0
2016-02-29 15:30:00,30.79,30.83,30.77,30.81,157750.0,23.5196,23.5502,23.5044,23.5349,157750.0
2016-02-29 15:35:00,30.81,30.83,30.78,30.83,205389.0,23.5349,23.5502,23.512,23.5502,205389.0
2016-02-29 15:40:00,30.82,30.83,30.78,30.82,333448.0,23.5426,23.5502,23.512,23.5426,333448.0
2016-02-29 15:45:00,30.82,30.85,30.81,30.85,298278.0,23.5426,23.5655,23.5349,23.5655,298278.0
2016-02-29 15:50:00,30.84,30.85,30.8,30.83,278330.0,23.5578,23.5655,23.5273,23.5502,278330.0
2016-02-29 15:55:00,30.82,30.85,30.75,30.75,837105.0,23.5426,23.5655,23.4891,23.4891,837105.0
2016-03-01 09:30:00,31.36,31.45,31.33,31.42,864058.0,23.955,24.0238,23.9321,24.0009,864058.0
2016-03-01 09:35:00,31.43,31.45,31.38,31.39,432350.0,24.0085,24.0238,23.9703,23.978,432350.0
2016-03-01 09:40:00,31.39,31.43,31.37,31.41,445994.0,23.978,24.0085,23.9627,23.9932,445994.0
2016-03-01 09:45:00,31.41,31.43,31.37,31.4,353364.0,23.9932,24.0085,23.9627,23.9856,353364.0
2016-03-01 09:50:00,31.4,31.44,31.39,31.42,516675.0,23.9856,24.0162,23.978,24.0009,516675.0
2016-03-01 09:55:00,31.41,31.43,31.39,31.41,384914.0,23.9932,24.0085,23.978,23.9932,384914.0
2016-03-01 10:00:00,31.41,31.47,31.4,31.43,793818.0,23.9932,24.0391,23.9856,24.0085,793818.0
2016-03-01 10:05:00,31.43,31.45,31.4,31.42,519243.0,24.0085,24.0238,23.9856,24.0009,519243.0
2016-03-01 10:10:00,31.42,31.43,31.39,31.41,162140.0,24.0009,24.0085,23.978,23.9932,162140.0
2016-03-01 10:15:00,31.42,31.42,31.36,31.37,140423.0,24.0009,24.0009,23.955,23.9627,140423.0
2016-03-01 10:20:00,31.37,31.48,31.37,31.48,426468.0,23.9627,24.0467,23.9627,24.0467,426468.0
2016-03-01 10:25:00,31.48,31.49,31.45,31.48,96434.0,24.0467,24.0544,24.0238,24.0467,96434.0
2016-03-01 10:30:00,31.47,31.52,31.46,31.51,109624.0,24.0391,24.0773,24.0314,24.0696,109624.0
2016-03-01 10:35:00,31.51,31.56,31.51,31.53,147839.0,24.0696,24.1078,24.0696,24.0849,147839.0
2016-03-01 10:40:00,31.53,31.56,31.51,31.55,74514.0,24.0849,24.1078,24.0696,24.1002,74514.0
2016-03-01 10:45:00,31.56,31.56,31.52,31.53,204671.0,24.1078,24.1078,24.0773,24.0849,204671.0
2016-03-01 10:50:00,31.53,31.54,31.51,31.53,150293.0,24.0849,24.0925,24.0696,24.0849,150293.0
2016-03-01 10:55:00,31.53,31.55,31.51,31.53,219464.0,24.0849,24.1002,24.0696,24.0849,219464.0
2016-03-01 11:00:00,31.53,31.57,31.52,31.55,195279.0,24.0849,24.1155,24.0773,24.1002,195279.0
2016-03-01 11:05:00,31.55,31.56,31.53,31.56,121321.0,24.1002,24.1078,24.0849,24.1078,121321.0
2016-03-01 11:10:00,31.56,31.6,31.56,31.6,102812.0,24.1078,24.1384,24.1078,24.1384,102812.0
2016-03-01 11:15:00,31.59,31.65,31.58,31.63,192978.0,24.1307,24.1766,24.1231,24.1613,192978.0
2016-03-01 11:20:00,31.63,31.66,31.62,31.64,91231.0,24.1613,24.1842,24.1537,24.1689,91231.0
2016-03-01 11:25:00,31.64,31.71,31.63,31.71,176833.0,24.1689,24.2224,24.1613,24.2224,176833.0
2016-03-01 11:30:00,31.71,31.73,31.69,31.73,125162.0,24.2224,24.2377,24.2071,24.2377,125162.0
2016-03-01 11:35:00,31.72,31.76,31.71,31.74,130091.0,24.23,24.2606,24.2224,24.2453,130091.0
2016-03-01 11:40:00,31.75,31.75,31.71,31.72,99014.0,24.253,24.253,24.2224,24.23,99014.0
2016-03-01 11:45:00,31.71,31.76,31.71,31.74,114089.0,24.2224,24.2606,24.2224,24.2453,114089.0
2016-03-01 11:50:00,31.75,31.79,31.74,31.79,153459.0,24.253,24.2835,24.2453,24.2835,153459.0
2016-03-01 11:55:00,31.78,31.81,31.78,31.8,214181.0,24.2759,24.2988,24.2759,24.2912,214181.0
2016-03-01 12:00:00,31.79,31.84,31.78,31.82,121811.0,24.2835,24.3217,24.2759,24.3064,121811.0
2016-03-01 12:05:00,31.83,31.85,31.81,31.85,362639.0,24.3141,24.3293,24.2988,24.3293,362639.0
2016-03-01 12:10:00,31.85,31.86,31.8,31.81,155682.0,24.3293,24.337,24.2912,24.2988,155682.0
2016-03-01 12:15:00,31.81,31.82,31.78,31.81,121694.0,24.2988,24.3064,24.2759,24.2988,121694.0
2016-03-01 12:20:00,31.81,31.82,31.77,31.78,93943.0,24.2988,24.3064,24.2682,24.2759,93943.0
2016-03-01 12:25:00,31.78,31.8,31.77,31.8,54950.0,24.2759,24.2912,24.2682,24.2912,54950.0
2016-03-01 12:30:00,31.8,31.81,31.79,31.81,147697.0,24.2912,24.2988,24.2835,24.2988,147697.0
2016-03-01 12:35:00,31.8,31.81,31.76,31.77,254011.0,24.2912,24.2988,24.2606,24.2682,254011.0
2016-03-01 12:40:00,31.77,31.78,31.75,31.78,70977.0,24.2682,24.2759,24.253,24.2759,70977.0
2016-03-01 12:45:00,31.77,31.8,31.76,31.77,72770.0,24.2682,24.2912,24.2606,24.2682,72770.0
2016-03-01 12:50:00,31.77,31.8,31.77,31.77,112400.0,24.2682,24.2912,24.2682,24.2682,112400.0
2016-03-01 12:55:00,31.78,31.8,31.75,31.8,132031.0,24.2759,24.2912,24.253,24.2912,132031.0
2016-03-01 13:00:00,31.8,31.8,31.76,31.77,51501.0,24.2912,24.2912,24.2606,24.2682,51501.0
2016-03-01 13:05:00,31.77,31.79,31.76,31.78,68003.0,24.2682,24.2835,24.2606,24.2759,68003.0
2016-03-01 13:10:00,31.78,31.79,31.77,31.78,114687.0,24.2759,24.2835,24.2682,24.2759,114687.0
2016-03-01 13:15:00,31.79,31.8,31.78,31.8,71621.0,24.2835,24.2912,24.2759,24.2912,71621.0
2016-03-01 13:20:00,31.8,31.82,31.76,31.77,120366.0,24.2912,24.3064,24.2606,24.2682,120366.0
2016-03-01 13:25:00,31.77,31.81,31.77,31.81,74663.0,24.2682,24.2988,24.2682,24.2988,74663.0
2016-03-01 13:30:00,31.8,31.82,31.8,31.82,160152.0,24.2912,24.3064,24.2912,24.3064,160152.0
2016-03-01 13:35:00,31.82,31.84,31.81,31.84,59929.0,24.3064,24.3217,24.2988,24.3217,59929.0
2016-03-01 13:40:00,31.84,31.88,31.83,31.88,141807.0,24.3217,24.3523,24.3141,24.3523,141807.0
2016-03-01 13:45:00,31.87,31.88,31.85,31.88,243036.0,24.3446,24.3523,24.3293,24.3523,243036.0
2016-03-01 13:50:00,31.88,31.88,31.83,31.84,148846.0,24.3523,24.3523,24.3141,24.3217,148846.0
2016-03-01 13:55:00,31.84,31.85,31.82,31.85,78847.0,24.3217,24.3293,24.3064,24.3293,78847.0
2016-03-01 14:00:00,31.84,31.86,31.83,31.84,109851.0,24.3217,24.337,24.3141,24.3217,109851.0
2016-03-01 14:05:00,31.84,31.87,31.84,31.86,187784.0,24.3217,24.3446,24.3217,24.337,187784.0
2016-03-01 14:10:00,31.86,31.87,31.83,31.83,130113.0,24.337,24.3446,24.3141,24.3141,130113.0
2016-03-01 14:15:00,31.83,31.85,31.82,31.83,97995.0,24.3141,24.3293,24.3064,24.3141,97995.0
2016-03-01 14:20:00,31.83,31.84,31.82,31.83,79200.0,24.3141,24.3217,24.3064,24.3141,79200.0
2016-03-01 14:25:00,31.83,31.85,31.8,31.84,247771.0,24.3141,24.3293,24.2912,24.3217,247771.0
2016-03-01 14:30:00,31.85,31.86,31.84,31.85,87097.0,24.3293,24.337,24.3217,24.3293,87097.0
2016-03-01 14:35:00,31.85,31.85,31.82,31.84,196472.0,24.3293,24.3293,24.3064,24.3217,196472.0
2016-03-01 14:40:00,31.84,31.88,31.83,31.88,164588.0,24.3217,24.3523,24.3141,24.3523,164588.0
2016-03-01 14:45:00,31.87,31.9,31.85,31.86,118018.0,24.3446,24.3675,24.3293,24.337,118018.0
2016-03-01 14:50:00,31.86,31.89,31.85,31.87,236235.0,24.337,24.3599,24.3293,24.3446,236235.0
2016-03-01 14:55:00,31.87,31.9,31.86,31.89,703827.0,24.3446,24.3675,24.337,24.3599,703827.0
2016-03-01 15:00:00,31.9,31.91,31.88,31.89,374587.0,24.3675,24.3752,24.3523,24.3599,374587.0
2016-03-01 15:05:00,31.89,31.9,31.87,31.89,238950.0,24.3599,24.3675,24.3446,24.3599,238950.0
2016-03-01 15:10:00,31.89,31.89,31.84,31.87,151014.0,24.3599,24.3599,24.3217,24.3446,151014.0
2016-03-01 15:15:00,31.87,31.9,31.85,31.88,153429.0,24.3446,24.3675,24.3293,24.3523,153429.0
2016-03-01 15:20:00,31.88,31.89,31.86,31.86,158210.0,24.3523,24.3599,24.337,24.337,158210.0
2016-03-01 15:25:00,31.86,31.88,31.85,31.86,113833.0,24.337,24.3523,24.3293,24.337,113833.0
2016-03-01 15:30:00,31.86,31.88,31.86,31.86,217374.0,24.337,24.3523,24.337,24.337,217374.0
2016-03-01 15:35:00,31.87,31.87,31.84,31.84,192126.0,24.3446,24.3446,24.3217,24.3217,192126.0
2016-03-01 15:40:00,31.84,31.86,31.83,31.84,259036.0,24.3217,24.337,24.3141,24.3217,259036.0
2016-03-01 15:45:00,31.84,31.86,31.83,31.84,247915.0,24.3217,24.337,24.3141,24.3217,247915.0
2016-03-01 15:50:00,31.84,31.87,31.83,31.85,596574.0,24.3217,24.3446,24.3141,24.3293,596574.0
2016-03-01 15:55:00,31.85,31.87,31.84,31.87,1077379.0,24.3293,24.3446,24.3217,24.3446,1077379.0
2016-03-02 09:30:00,31.93,31.96,31.9,31.93,1400250.0,24.3905,24.4134,24.3675,24.3905,1400250.0
2016-03-02 09:35:00,31.93,31.99,31.92,31.96,735771.0,24.3905,24.4363,24.3828,24.4134,735771.0
2016-03-02 09:40:00,31.96,32.01,31.94,32.01,369445.0,24.4134,24.4516,24.3981,24.4516,369445.0
2016-03-02 09:45:00,32.0,32.03,31.98,32.01,347214.0,24.4439,24.4668,24.4287,24.4516,347214.0
2016-03-02 09:50:00,32.0,32.01,31.94,31.95,224581.0,24.4439,24.4516,24.3981,24.4057,224581.0
2016-03-02 09:55:00,31.95,31.99,31.93,31.98,208010.0,24.4057,24.4363,24.3905,24.4287,208010.0
2016-03-02 10:00:00,31.98,32.0,31.96,31.98,219488.0,24.4287,24.4439,24.4134,24.4287,219488.0
2016-03-02 10:05:00,31.97,32.02,31.97,32.01,912017.0,24.421,24.4592,24.421,24.4516,912017.0
2016-03-02 10:10:00,32.01,32.03,32.0,32.02,592075.0,24.4516,24.4668,24.4439,24.4592,592075.0
2016-03-02 10:15:00,32.02,32.04,32.01,32.04,426267.0,24.4592,24.4745,24.4516,24.4745,426267.0
2016-03-02 10:20:00,32.04,32.04,32.0,32.02,250600.0,24.4745,24.4745,24.4439,24.4592,250600.0
2016-03-02 10:25:00,32.03,32.04,32.01,32.03,206235.0,24.4668,24.4745,24.4516,24.4668,206235.0
2016-03-02 10:30:00,32.02,32.03,31.92,31.98,433479.0,24.4592,24.4668,24.3828,24.4287,433479.0
2016-03-02 10:35:00,31.97,31.98,31.91,31.91,235114.0,24.421,24.4287,24.3752,24.3752,235114.0
2016-03-02 10:40:00,31.92,31.94,31.88,31.93,344704.0,24.3828,24.3981,24.3523,24.3905,344704.0
2016-03-02 10:45:00,31.92,31.97,31.92,31.97,193709.0,24.3828,24.421,24.3828,24.421,193709.0
2016-03-02 10:50:00,31.97,32.03,31.96,32.02,397577.0,24.421,24.4668,24.4134,24.4592,397577.0
2016-03-02 10:55:00,32.02,32.09,32.02,32.08,277231.0,24.4592,24.5127,24.4592,24.505,277231.0
2016-03-02 11:00:00,32.08,32.13,32.06,32.11,201861.0,24.505,24.5432,24.4898,24.528,201861.0
2016-03-02 11:05:00,32.12,32.17,32.11,32.13,138520.0,24.5356,24.5738,24.528,24.5432,138520.0
2016-03-02 11:10:00,32.13,32.17,32.13,32.15,181581.0,24.5432,24.5738,24.5432,24.5585,181581.0
2016-03-02 11:15:00,32.16,32.17,32.15,32.16,369407.0,24.5661,24.5738,24.5585,24.5661,369407.0
2016-03-02 11:20:00,32.16,32.17,32.13,32.16,205427.0,24.5661,24.5738,24.5432,24.5661,205427.0
2016-03-02 11:25:00,32.16,32.17,32.13,32.16,94725.0,24.5661,24.5738,24.5432,24.5661,94725.0
2016-03-02 11:30:00,32.17,32.2,32.13,32.16,655022.0,24.5738,24.5967,24.5432,24.5661,655022.0
2016-03-02 11:35:00,32.15,32.16,32.12,32.15,142592.0,24.5585,24.5661,24.5356,24.5585,142592.0
2016-03-02 11:40:00,32.15,32.17,32.14,32.17,91337.0,24.5585,24.5738,24.5509,24.5738,91337.0
2016-03-02 11:45:00,32.16,32.17,32.12,32.16,162984.0,24.5661,24.5738,24.5356,24.5661,162984.0
2016-03-02 11:50:00,32.16,32.17,32.13,32.13,146575.0,24.5661,24.5738,24.5432,24.5432,146575.0
2016-03-02 11:55:00,32.13,32.16,32.1,32.11,193547.0,24.5432,24.5661,24.5203,24.528,193547.0
2016-03-02 12:00:00,32.11,32.13,32.08,32.09,179018.0,24.528,24.5432,24.505,24.5127,179018.0
2016-03-02 12:05:00,32.09,32.1,32.07,32.09,173103.0,24.5127,24.5203,24.4974,24.5127,173103.0
2016-03-02 12:10:00,32.09,32.14,32.09,32.13,129655.0,24.5127,24.5509,24.5127,24.5432,129655.0
2016-03-02 12:15:00,32.13,32.14,32.1,32.12,158574.0,24.5432,24.5509,24.5203,24.5356,158574.0
2016-03-02 12:20:00,32.12,32.15,32.11,32.12,182800.0,24.5356,24.5585,24.528,24.5356,182800.0
2016-03-02 12:25:00,32.11,32.13,32.1,32.11,115212.0,24.528,24.5432,24.5203,24.528,115212.0
2016-03-02 12:30:00,32.11,32.13,32.1,32.13,149416.0,24.528,24.5432,24.5203,24.5432,149416.0
2016-03-02 12:35:00,32.12,32.17,32.12,32.16,158503.0,24.5356,24.5738,24.5356,24.5661,158503.0
2016-03-02 12:40:00,32.17,32.19,32.16,32.16,92360.0,24.5738,24.5891,24.5661,24.5661,92360.0
2016-03-02 12:45:00,32.17,32.2,32.16,32.19,142832.0,24.5738,24.5967,24.5661,24.5891,142832.0
2016-03-02 12:50:00,32.19,32.2,32.18,32.19,130865.0,24.5891,24.5967,24.5814,24.5891,130865.0
2016-03-02 12:55:00,32.18,32.21,32.17,32.19,532734.0,24.5814,24.6043,24.5738,24.5891,532734.0
2016-03-02 13:00:00,32.19,32.2,32.18,32.19,133503.0,24.5891,24.5967,24.5814,24.5891,133503.0
2016-03-02 13:05:00,32.19,32.2,32.18,32.19,100028.0,24.5891,24.5967,24.5814,24.5891,100028.0
2016-03-02 13:10:00,32.2,32.21,32.17,32.2,194327.0,24.5967,24.6043,24.5738,24.5967,194327.0
2016-03-02 13:15:00,32.2,32.21,32.19,32.2,87177.0,24.5967,24.6043,24.5891,24.5967,87177.0
2016-03-02 13:20:00,32.2,32.21,32.16,32.2,275730.0,24.5967,24.6043,24.5661,24.5967,275730.0
2016-03-02 13:25:00,32.2,32.22,32.2,32.22,39795.0,24.5967,24.612,24.5967,24.612,39795.0
2016-03-02 13:30:00,32.21,32.23,32.2,32.22,394637.0,24.6043,24.6196,24.5967,24.612,394637.0
2016-03-02 13:35:00,32.21,32.22,32.19,32.21,165858.0,24.6043,24.612,24.5891,24.6043,165858.0
2016-03-02 13:40:00,32.21,32.23,32.21,32.22,86566.0,24.6043,24.6196,24.6043,24.612,86566.0
2016-03-02 13:45:00,32.22,32.23,32.2,32.22,85454.0,24.612,24.6196,24.5967,24.612,85454.0
2016-03-02 13:50:00,32.23,32.23,32.2,32.23,178501.0,24.6196,24.6196,24.5967,24.6196,178501.0
2016-03-02 13:55:00,32.22,32.23,32.18,32.18,143726.0,24.612,24.6196,24.5814,24.5814,143726.0
2016-03-02 14:00:00,32.18,32.21,32.18,32.2,82202.0,24.5814,24.6043,24.5814,24.5967,82202.0
2016-03-02 14:05:00,32.2,32.21,32.17,32.18,147577.0,24.5967,24.6043,24.5738,24.5814,147577.0
2016-03-02 14:10:00,32.18,32.19,32.15,32.17,178467.0,24.5814,24.5891,24.5585,24.5738,178467.0
2016-03-02 14:15:00,32.17,32.2,32.17,32.19,122180.0,24.5738,24.5967,24.5738,24.5891,122180.0
2016-03-02 14:20:00,32.18,32.23,32.18,32.23,125691.0,24.5814,24.6196,24.5814,24.6196,125691.0
2016-03-02 14:25:00,32.23,32.26,32.21,32.24,171110.0,24.6196,24.6425,24.6043,24.6273,171110.0
2016-03-02 14:30:00,32.23,32.26,32.23,32.26,148992.0,24.6196,24.6425,24.6196,24.6425,148992.0
2016-03-02 14:35:00,32.25,32.29,32.25,32.27,160359.0,24.6349,24.6655,24.6349,24.6502,160359.0
2016-03-02 14:40:00,32.28,32.3,32.27,32.29,122439.0,24.6578,24.6731,24.6502,24.6655,122439.0
2016-03-02 14:45:00,32.3,32.3,32.27,32.29,228800.0,24.6731,24.6731,24.6502,24.6655,228800.0
2016-03-02 14:50:00,32.29,32.32,32.28,32.28,224773.0,24.6655,24.6884,24.6578,24.6578,224773.0
2016-03-02 14:55:00,32.28,32.29,32.27,32.29,96992.0,24.6578,24.6655,24.6502,24.6655,96992.0
2016-03-02 15:00:00,32.29,32.29,32.25,32.26,172974.0,24.6655,24.6655,24.6349,24.6425,172974.0
2016-03-02 15:05:00,32.26,32.27,32.23,32.26,204783.0,24.6425,24.6502,24.6196,24.6425,204783.0
2016-03-02 15:10:00,32.26,32.29,32.26,32.29,123675.0,24.6425,24.6655,24.6425,24.6655,123675.0
2016-03-02 15:15:00,32.29,32.29,32.25,32.26,152180.0,24.6655,24.6655,24.6349,24.6425,152180.0
2016-03-02 15:20:00,32.25,32.29,32.25,32.27,255086.0,24.6349,24.6655,24.6349,24.6502,255086.0
2016-03-02 15:25:00,32.28,32.29,32.26,32.27,138848.0,24.6578,24.6655,24.6425,24.6502,138848.0
2016-03-02 15:30:00,32.27,32.3,32.25,32.3,378443.0,24.6502,24.6731,24.6349,24.6731,378443.0
2016-03-02 15:35:00,32.29,32.31,32.27,32.28,336937.0,24.6655,24.6807,24.6502,24.6578,336937.0
2016-03-02 15:40:00,32.28,32.31,32.27,32.31,478196.0,24.6578,24.6807,24.6502,24.6807,478196.0
2016-03-02 15:45:00,32.31,32.32,32.29,32.32,368238.0,24.6807,24.6884,24.6655,24.6884,368238.0
2016-03-02 15:50:00,32.32,32.34,32.29,32.34,593736.0,24.6884,24.7036,24.6655,24.7036,593736.0
2016-03-02 15:55:00,32.34,32.37,32.33,32.34,791897.0,24.7036,24.7266,24.696,24.7036,791897.0
2016-03-03 09:30:00,32.36,32.38,32.34,32.36,623000.0,24.7189,24.7342,24.7036,24.7189,623000.0
2016-03-03 09:35:00,32.36,32.4,32.35,32.36,1051726.0,24.7189,24.7495,24.7113,24.7189,1051726.0
2016-03-03 09:40:00,32.35,32.37,32.3,32.32,379395.0,24.7113,24.7266,24.6731,24.6884,379395.0
2016-03-03 09:45:00,32.32,32.36,32.32,32.36,215999.0,24.6884,24.7189,24.6884,24.7189,215999.0
2016-03-03 09:50:00,32.36,32.41,32.35,32.41,369558.0,24.7189,24.7571,24.7113,24.7571,369558.0
2016-03-03 09:55:00,32.4,32.41,32.36,32.39,128659.0,24.7495,24.7571,24.7189,24.7418,128659.0
2016-03-03 10:00:00,32.39,32.4,32.33,32.4,239879.0,24.7418,24.7495,24.696,24.7495,239879.0
2016-03-03 10:05:00,32.39,32.42,32.38,32.39,204988.0,24.7418,24.7648,24.7342,24.7418,204988.0
2016-03-03 10:10:00,32.39,32.41,32.33,32.33,191390.0,24.7418,24.7571,24.696,24.696,191390.0
2016-03-03 10:15:00,32.33,32.38,32.32,32.37,132760.0,24.696,24.7342,24.6884,24.7266,132760.0
2016-03-03 10:20:00,32.38,32.38,32.36,32.38,129177.0,24.7342,24.7342,24.7189,24.7342,129177.0
2016-03-03 10:25:00,32.38,32.41,32.36,32.4,116940.0,24.7342,24.7571,24.7189,24.7495,116940.0
2016-03-03 10:30:00,32.41,32.46,32.4,32.44,450543.0,24.7571,24.7953,24.7495,24.78,450543.0
2016-03-03 10:35:00,32.44,32.47,32.43,32.46,230799.0,24.78,24.8029,24.7724,24.7953,230799.0
2016-03-03 10:40:00,32.46,32.48,32.45,32.45,151584.0,24.7953,24.8106,24.7877,24.7877,151584.0
2016-03-03 10:45:00,32.46,32.53,32.45,32.52,169301.0,24.7953,24.8488,24.7877,24.8411,169301.0
2016-03-03 10:50:00,32.52,32.55,32.51,32.54,145323.0,24.8411,24.8641,24.8335,24.8564,145323.0
2016-03-03 10:55:00,32.54,32.59,32.53,32.54,530884.0,24.8564,24.8946,24.8488,24.8564,530884.0
2016-03-03 11:00:00,32.54,32.55,32.52,32.52,87081.0,24.8564,24.8641,24.8411,24.8411,87081.0
2016-03-03 11:05:00,32.52,32.56,32.51,32.54,164952.0,24.8411,24.8717,24.8335,24.8564,164952.0
2016-03-03 11:10:00,32.55,32.57,32.54,32.55,381562.0,24.8641,24.8793,24.8564,24.8641,381562.0
2016-03-03 11:15:00,32.55,32.58,32.55,32.57,554261.0,24.8641,24.887,24.8641,24.8793,554261.0
2016-03-03 11:20:00,32.57,32.57,32.5,32.52,762026.0,24.8793,24.8793,24.8259,24.8411,762026.0
2016-03-03 11:25:00,32.52,32.53,32.49,32.5,644249.0,24.8411,24.8488,24.8182,24.8259,644249.0
2016-03-03 11:30:00,32.5,32.51,32.46,32.51,316297.0,24.8259,24.8335,24.7953,24.8335,316297.0
2016-03-03 11:35:00,32.51,32.54,32.5,32.54,298424.0,24.8335,24.8564,24.8259,24.8564,298424.0
2016-03-03 11:40:00,32.55,32.55,32.52,32.53,308271.0,24.8641,24.8641,24.8411,24.8488,308271.0
2016-03-03 11:45:00,32.52,32.56,32.51,32.55,94619.0,24.8411,24.8717,24.8335,24.8641,94619.0
2016-03-03 11:50:00,32.55,32.58,32.51,32.53,206400.0,24.8641,24.887,24.8335,24.8488,206400.0
2016-03-03 11:55:00,32.53,32.57,32.51,32.56,98390.0,24.8488,24.8793,24.8335,24.8717,98390.0
2016-03-03 12:00:00,32.57,32.59,32.56,32.56,120444.0,24.8793,24.8946,24.8717,24.8717,120444.0
2016-03-03 12:05:00,32.56,32.61,32.55,32.59,77159.0,24.8717,24.9099,24.8641,24.8946,77159.0
2016-03-03 12:10:00,32.59,32.6,32.56,32.57,216153.0,24.8946,24.9023,24.8717,24.8793,216153.0
2016-03-03 12:15:00,32.57,32.58,32.55,32.55,72749.0,24.8793,24.887,24.8641,24.8641,72749.0
2016-03-03 12:20:00,32.55,32.6,32.53,32.59,501173.0,24.8641,24.9023,24.8488,24.8946,501173.0
2016-03-03 12:25:00,32.59,32.59,32.56,32.56,91713.0,24.8946,24.8946,24.8717,24.8717,91713.0
2016-03-03 12:30:00,32.57,32.61,32.56,32.6,74298.0,24.8793,24.9099,24.8717,24.9023,74298.0
2016-03-03 12:35:00,32.6,32.64,32.58,32.63,144763.0,24.9023,24.9328,24.887,24.9252,144763.0
2016-03-03 12:40:00,32.64,32.64,32.62,32.64,41547.0,24.9328,24.9328,24.9175,24.9328,41547.0
2016-03-03 12:45:00,32.63,32.66,32.61,32.62,120809.0,24.9252,24.9481,24.9099,24.9175,120809.0
2016-03-03 12:50:00,32.62,32.63,32.61,32.63,64609.0,24.9175,24.9252,24.9099,24.9252,64609.0
2016-03-03 12:55:00,32.63,32.63,32.61,32.63,136752.0,24.9252,24.9252,24.9099,24.9252,136752.0
2016-03-03 13:00:00,32.63,32.67,32.62,32.66,149357.0,24.9252,24.9557,24.9175,24.9481,149357.0
2016-03-03 13:05:00,32.65,32.67,32.65,32.67,81650.0,24.9404,24.9557,24.9404,24.9557,81650.0
2016-03-03 13:10:00,32.67,32.68,32.65,32.65,88984.0,24.9557,24.9634,24.9404,24.9404,88984.0
2016-03-03 13:15:00,32.66,32.69,32.66,32.69,141692.0,24.9481,24.971,24.9481,24.971,141692.0
2016-03-03 13:20:00,32.69,32.73,32.68,32.71,524181.0,24.971,25.0016,24.9634,24.9863,524181.0
2016-03-03 13:25:00,32.71,32.71,32.66,32.68,84254.0,24.9863,24.9863,24.9481,24.9634,84254.0
2016-03-03 13:30:00,32.69,32.72,32.68,32.71,118092.0,24.971,24.9939,24.9634,24.9863,118092.0
2016-03-03 13:35:00,32.72,32.73,32.7,32.72,105893.0,24.9939,25.0016,24.9786,24.9939,105893.0
2016-03-03 13:40:00,32.72,32.72,32.68,32.7,232734.0,24.9939,24.9939,24.9634,24.9786,232734.0
2016-03-03 13:45:00,32.7,32.74,32.7,32.71,112598.0,24.9786,25.0092,24.9786,24.9863,112598.0
2016-03-03 13:50:00,32.72,32.73,32.68,32.71,91400.0,24.9939,25.0016,24.9634,24.9863,91400.0
2016-03-03 13:55:00,32.71,32.71,32.67,32.69,99875.0,24.9863,24.9863,24.9557,24.971,99875.0
2016-03-03 14:00:00,32.69,32.71,32.67,32.68,419234.0,24.971,24.9863,24.9557,24.9634,419234.0
2016-03-03 14:05:00,32.68,32.68,32.63,32.63,268866.0,24.9634,24.9634,24.9252,24.9252,268866.0
2016-03-03 14:10:00,32.64,32.65,32.62,32.64,564312.0,24.9328,24.9404,24.9175,24.9328,564312.0
2016-03-03 14:15:00,32.64,32.65,32.62,32.64,155183.0,24.9328,24.9404,24.9175,24.9328,155183.0
2016-03-03 14:20:00,32.64,32.66,32.63,32.63,324973.0,24.9328,24.9481,24.9252,24.9252,324973.0
2016-03-03 14:25:00,32.64,32.65,32.59,32.59,311058.0,24.9328,24.9404,24.8946,24.8946,311058.0
2016-03-03 14:30:00,32.59,32.61,32.57,32.6,448195.0,24.8946,24.9099,24.8793,24.9023,448195.0
2016-03-03 14:35:00,32.6,32.66,32.6,32.65,340801.0,24.9023,24.9481,24.9023,24.9404,340801.0
2016-03-03 14:40:00,32.65,32.67,32.64,32.66,250701.0,24.9404,24.9557,24.9328,24.9481,250701.0
2016-03-03 14:45:00,32.66,32.67,32.64,32.64,229456.0,24.9481,24.9557,24.9328,24.9328,229456.0
2016-03-03 14:50:00,32.65,32.65,32.63,32.65,330952.0,24.9404,24.9404,24.9252,24.9404,330952.0
2016-03-03 14:55:00,32.64,32.66,32.62,32.63,259449.0,24.9328,24.9481,24.9175,24.9252,259449.0
2016-03-03 15:00:00,32.63,32.69,32.62,32.68,496303.0,24.9252,24.971,24.9175,24.9634,496303.0
2016-03-03 15:05:00,32.68,32.69,32.65,32.66,277680.0,24.9634,24.971,24.9404,24.9481,277680.0
2016-03-03 15:10:00,32.66,32.66,32.62,32.64,187479.0,24.9481,24.9481,24.9175,24.9328,187479.0
2016-03-03 15:15:00,32.64,32.66,32.62,32.65,176423.0,24.9328,24.9481,24.9175,24.9404,176423.0
2016-03-03 15:20:00,32.64,32.66,32.63,32.65,157647.0,24.9328,24.9481,24.9252,24.9404,157647.0
2016-03-03 15:25:00,32.65,32.66,32.63,32.64,242635.0,24.9404,24.9481,24.9252,24.9328,242635.0
2016-03-03 15:30:00,32.64,32.67,32.63,32.66,156679.0,24.9328,24.9557,24.9252,24.9481,156679.0
2016-03-03 15:35:00,32.66,32.67,32.65,32.67,160162.0,24.9481,24.9557,24.9404,24.9557,160162.0
2016-03-03 15:40:00,32.67,32.68,32.66,32.66,150222.0,24.9557,24.9634,24.9481,24.9481,150222.0
2016-03-03 15:45:00,32.66,32.69,32.65,32.69,265222.0,24.9481,24.971,24.9404,24.971,265222.0
2016-03-03 15:50:00,32.69,32.7,32.68,32.7,529994.0,24.971,24.9786,24.9634,24.9786,529994.0
2016-03-03 15:55:00,32.7,32.72,32.69,32.69,1169834.0,24.9786,24.9939,24.971,24.971,1169834.0
2016-03-04 09:30:00,33.05,33.13,33.01,33.05,1126575.0,25.246,25.3071,25.2154,25.246,1126575.0
2016-03-04 09:35:00,33.05,33.1,33.01,33.08,393188.0,25.246,25.2842,25.2154,25.2689,393188.0
2016-03-04 09:40:00,33.09,33.09,33.02,33.06,386733.0,25.2765,25.2765,25.2231,25.2536,386733.0
2016-03-04 09:45:00,33.06,33.08,33.03,33.06,587210.0,25.2536,25.2689,25.2307,25.2536,587210.0
2016-03-04 09:50:00,33.06,33.07,33.0,33.01,334756.0,25.2536,25.2613,25.2078,25.2154,334756.0
2016-03-04 09:55:00,33.01,33.01,32.97,32.99,794722.0,25.2154,25.2154,25.1849,25.2002,794722.0
2016-03-04 10:00:00,32.99,33.02,32.98,33.01,1165497.0,25.2002,25.2231,25.1925,25.2154,1165497.0
2016-03-04 10:05:00,33.01,33.06,32.98,33.06,439135.0,25.2154,25.2536,25.1925,25.2536,439135.0
2016-03-04 10:10:00,33.05,33.1,33.03,33.09,459819.0,25.246,25.2842,25.2307,25.2765,459819.0
2016-03-04 10:15:00,33.09,33.12,33.07,33.08,626759.0,25.2765,25.2995,25.2613,25.2689,626759.0
2016-03-04 10:20:00,33.08,33.09,33.06,33.08,216531.0,25.2689,25.2765,25.2536,25.2689,216531.0
2016-03-04 10:25:00,33.08,33.13,33.07,33.13,193177.0,25.2689,25.3071,25.2613,25.3071,193177.0
2016-03-04 10:30:00,33.13,33.16,33.12,33.15,400251.0,25.3071,25.33,25.2995,25.3224,400251.0
2016-03-04 10:35:00,33.16,33.2,33.15,33.19,150889.0,25.33,25.3606,25.3224,25.3529,150889.0
2016-03-04 10:40:00,33.2,33.23,33.18,33.22,375740.0,25.3606,25.3835,25.3453,25.3759,375740.0
2016-03-04 10:45:00,33.22,33.26,33.21,33.25,268330.0,25.3759,25.4064,25.3682,25.3988,268330.0
2016-03-04 10:50:00,33.25,33.27,33.24,33.26,86309.0,25.3988,25.414,25.3911,25.4064,86309.0
2016-03-04 10:55:00,33.26,33.28,33.24,33.28,148943.0,25.4064,25.4217,25.3911,25.4217,148943.0
2016-03-04 11:00:00,33.29,33.32,33.28,33.31,360386.0,25.4293,25.4522,25.4217,25.4446,360386.0
2016-03-04 11:05:00,33.31,33.34,33.29,33.33,221188.0,25.4446,25.4675,25.4293,25.4599,221188.0
2016-03-04 11:10:00,33.33,33.36,33.3,33.35,149474.0,25.4599,25.4828,25.437,25.4752,149474.0
2016-03-04 11:15:00,33.35,33.4,33.34,33.4,233537.0,25.4752,25.5133,25.4675,25.5133,233537.0
2016-03-04 11:20:00,33.39,33.4,33.35,33.36,70068.0,25.5057,25.5133,25.4752,25.4828,70068.0
2016-03-04 11:25:00,33.36,33.37,33.34,33.35,183309.0,25.4828,25.4904,25.4675,25.4752,183309.0
2016-03-04 11:30:00,33.35,33.38,33.33,33.36,161450.0,25.4752,25.4981,25.4599,25.4828,161450.0
2016-03-04 11:35:00,33.35,33.38,33.32,33.34,97658.0,25.4752,25.4981,25.4522,25.4675,97658.0
2016-03-04 11:40:00,33.34,33.35,33.32,33.34,226401.0,25.4675,25.4752,25.4522,25.4675,226401.0
2016-03-04 11:45:00,33.34,33.37,33.33,33.34,108746.0,25.4675,25.4904,25.4599,25.4675,108746.0
2016-03-04 11:50:00,33.35,33.37,33.34,33.36,62578.0,25.4752,25.4904,25.4675,25.4828,62578.0
2016-03-04 11:55:00,33.36,33.4,33.36,33.39,70339.0,25.4828,25.5133,25.4828,25.5057,70339.0
2016-03-04 12:00:00,33.4,33.44,33.39,33.43,64191.0,25.5133,25.5439,25.5057,25.5363,64191.0
2016-03-04 12:05:00,33.43,33.44,33.38,33.38,94688.0,25.5363,25.5439,25.4981,25.4981,94688.0
2016-03-04 12:10:00,33.38,33.4,33.37,33.37,78379.0,25.4981,25.5133,25.4904,25.4904,78379.0
2016-03-04 12:15:00,33.37,33.39,33.35,33.39,449346.0,25.4904,25.5057,25.4752,25.5057,449346.0
2016-03-04 12:20:00,33.38,33.41,33.36,33.37,440559.0,25.4981,25.521,25.4828,25.4904,440559.0
2016-03-04 12:25:00,33.37,33.4,33.36,33.39,321885.0,25.4904,25.5133,25.4828,25.5057,321885.0
2016-03-04 12:30:00,33.39,33.48,33.39,33.47,3873555.0,25.5057,25.5745,25.5057,25.5668,3873555.0
2016-03-04 12:35:00,33.47,33.49,33.46,33.48,382501.0,25.5668,25.5821,25.5592,25.5745,382501.0
2016-03-04 12:40:00,33.48,33.49,33.46,33.47,230302.0,25.5745,25.5821,25.5592,25.5668,230302.0
2016-03-04 12:45:00,33.47,33.49,33.46,33.48,154401.0,25.5668,25.5821,25.5592,25.5745,154401.0
2016-03-04 12:50:00,33.49,33.52,33.48,33.5,164932.0,25.5821,25.605,25.5745,25.5897,164932.0
2016-03-04 12:55:00,33.5,33.51,33.48,33.51,155452.0,25.5897,25.5974,25.5745,25.5974,155452.0
2016-03-04 13:00:00,33.51,33.52,33.49,33.5,73858.0,25.5974,25.605,25.5821,25.5897,73858.0
2016-03-04 13:05:00,33.5,33.51,33.48,33.48,54723.0,25.5897,25.5974,25.5745,25.5745,54723.0
2016-03-04 13:10:00,33.48,33.49,33.46,33.48,142166.0,25.5745,25.5821,25.5592,25.5745,142166.0
2016-03-04 13:15:00,33.48,33.49,33.47,33.48,69792.0,25.5745,25.5821,25.5668,25.5745,69792.0
2016-03-04 13:20:00,33.48,33.52,33.48,33.51,107178.0,25.5745,25.605,25.5745,25.5974,107178.0
2016-03-04 13:25:00,33.52,33.53,33.49,33.52,82546.0,25.605,25.6127,25.5821,25.605,82546.0
2016-03-04 13:30:00,33.52,33.53,33.5,33.51,238597.0,25.605,25.6127,25.5897,25.5974,238597.0
2016-03-04 13:35:00,33.51,33.55,33.5,33.54,164330.0,25.5974,25.6279,25.5897,25.6203,164330.0
2016-03-04 13:40:00,33.54,33.55,33.52,33.55,224106.0,25.6203,25.6279,25.605,25.6279,224106.0
2016-03-04 13:45:00,33.54,33.55,33.53,33.54,138405.0,25.6203,25.6279,25.6127,25.6203,138405.0
2016-03-04 13:50:00,33.55,33.57,33.54,33.55,151237.0,25.6279,25.6432,25.6203,25.6279,151237.0
2016-03-04 13:55:00,33.56,33.57,33.54,33.56,132478.0,25.6356,25.6432,25.6203,25.6356,132478.0
2016-03-04 14:00:00,33.55,33.56,33.53,33.54,109001.0,25.6279,25.6356,25.6127,25.6203,109001.0
2016-03-04 14:05:00,33.54,33.55,33.5,33.5,173602.0,25.6203,25.6279,25.5897,25.5897,173602.0
2016-03-04 14:10:00,33.51,33.51,33.46,33.46,281405.0,25.5974,25.5974,25.5592,25.5592,281405.0
2016-03-04 14:15:00,33.46,33.48,33.45,33.47,362681.0,25.5592,25.5745,25.5515,25.5668,362681.0
2016-03-04 14:20:00,33.46,33.46,33.43,33.45,655651.0,25.5592,25.5592,25.5363,25.5515,655651.0
2016-03-04 14:25:00,33.44,33.45,33.42,33.44,135313.0,25.5439,25.5515,25.5286,25.5439,135313.0
2016-03-04 14:30:00,33.43,33.45,33.42,33.45,604024.0,25.5363,25.5515,25.5286,25.5515,604024.0
2016-03-04 14:35:00,33.45,33.45,33.4,33.41,398218.0,25.5515,25.5515,25.5133,25.521,398218.0
2016-03-04 14:40:00,33.41,33.42,33.35,33.37,348777.0,25.521,25.5286,25.4752,25.4904,348777.0
2016-03-04 14:45:00,33.36,33.37,33.33,33.35,439375.0,25.4828,25.4904,25.4599,25.4752,439375.0
2016-03-04 14:50:00,33.35,33.37,33.34,33.34,370676.0,25.4752,25.4904,25.4675,25.4675,370676.0
2016-03-04 14:55:00,33.34,33.38,33.32,33.38,310808.0,25.4675,25.4981,25.4522,25.4981,310808.0
2016-03-04 15:00:00,33.38,33.39,33.31,33.32,494271.0,25.4981,25.5057,25.4446,25.4522,494271.0
2016-03-04 15:05:00,33.32,33.4,33.31,33.4,438721.0,25.4522,25.5133,25.4446,25.5133,438721.0
2016-03-04 15:10:00,33.4,33.4,33.35,33.37,413415.0,25.5133,25.5133,25.4752,25.4904,413415.0
2016-03-04 15:15:00,33.37,33.43,33.36,33.41,315883.0,25.4904,25.5363,25.4828,25.521,315883.0
2016-03-04 15:20:00,33.42,33.43,33.39,33.41,270277.0,25.5286,25.5363,25.5057,25.521,270277.0
2016-03-04 15:25:00,33.42,33.44,33.41,33.43,204237.0,25.5286,25.5439,25.521,25.5363,204237.0
2016-03-04 15:30:00,33.42,33.45,33.41,33.41,279846.0,25.5286,25.5515,25.521,25.521,279846.0
2016-03-04 15:35:00,33.41,33.43,33.4,33.41,275829.0,25.521,25.5363,25.5133,25.521,275829.0
2016-03-04 15:40:00,33.41,33.46,33.4,33.43,673994.0,25.521,25.5592,25.5133,25.5363,673994.0
2016-03-04 15:45:00,33.43,33.46,33.42,33.44,449257.0,25.5363,25.5592,25.5286,25.5439,449257.0
2016-03-04 15:50:00,33.44,33.45,33.42,33.43,296956.0,25.5439,25.5515,25.5286,25.5363,296956.0
2016-03-04 15:55:00,33.43,33.46,33.4,33.41,759769.0,25.5363,25.5592,25.5133,25.521,759769.0
2016-03-07 09:30:00,33.15,33.15,33.03,33.12,643773.0,25.3224,25.3224,25.2307,25.2995,643773.0
2016-03-07 09:35:00,33.12,33.21,33.12,33.2,640459.0,25.2995,25.3682,25.2995,25.3606,640459.0
2016-03-07 09:40:00,33.21,33.23,33.19,33.2,425819.0,25.3682,25.3835,25.3529,25.3606,425819.0
2016-03-07 09:45:00,33.21,33.24,33.19,33.2,316880.0,25.3682,25.3911,25.3529,25.3606,316880.0
2016-03-07 09:50:00,33.2,33.21,33.1,33.11,585256.0,25.3606,25.3682,25.2842,25.2918,585256.0
2016-03-07 09:55:00,33.1,33.12,33.06,33.09,566817.0,25.2842,25.2995,25.2536,25.2765,566817.0
2016-03-07 10:00:00,33.08,33.16,33.07,33.16,189150.0,25.2689,25.33,25.2613,25.33,189150.0
2016-03-07 10:05:00,33.16,33.2,33.16,33.19,176878.0,25.33,25.3606,25.33,25.3529,176878.0
2016-03-07 10:10:00,33.2,33.23,33.19,33.21,173500.0,25.3606,25.3835,25.3529,25.3682,173500.0
2016-03-07 10:15:00,33.21,33.3,33.2,33.29,492316.0,25.3682,25.437,25.3606,25.4293,492316.0
2016-03-07 10:20:00,33.29,33.29,33.22,33.23,154596.0,25.4293,25.4293,25.3759,25.3835,154596.0
2016-03-07 10:25:00,33.23,33.27,33.2,33.23,249440.0,25.3835,25.414,25.3606,25.3835,249440.0
2016-03-07 10:30:00,33.23,33.26,33.2,33.26,197053.0,25.3835,25.4064,25.3606,25.4064,197053.0
2016-03-07 10:35:00,33.25,33.32,33.25,33.3,212343.0,25.3988,25.4522,25.3988,25.437,212343.0
2016-03-07 10:40:00,33.3,33.32,33.29,33.3,245857.0,25.437,25.4522,25.4293,25.437,245857.0
2016-03-07 10:45:00,33.3,33.33,33.27,33.28,359512.0,25.437,25.4599,25.414,25.4217,359512.0
2016-03-07 10:50:00,33.27,33.29,33.25,33.28,691787.0,25.414,25.4293,25.3988,25.4217,691787.0
2016-03-07 10:55:00,33.28,33.3,33.26,33.28,231159.0,25.4217,25.437,25.4064,25.4217,231159.0
2016-03-07 11:00:00,33.27,33.3,33.26,33.26,179470.0,25.414,25.437,25.4064,25.4064,179470.0
2016-03-07 11:05:00,33.26,33.31,33.25,33.31,265375.0,25.4064,25.4446,25.3988,25.4446,265375.0
2016-03-07 11:10:00,33.31,33.36,33.31,33.36,224221.0,25.4446,25.4828,25.4446,25.4828,224221.0
2016-03-07 11:15:00,33.36,33.37,33.28,33.3,176213.0,25.4828,25.4904,25.4217,25.437,176213.0
2016-03-07 11:20:00,33.3,33.39,33.3,33.36,248179.0,25.437,25.5057,25.437,25.4828,248179.0
2016-03-07 11:25:00,33.37,33.38,33.35,33.38,208423.0,25.4904,25.4981,25.4752,25.4981,208423.0
2016-03-07 11:30:00,33.38,33.42,33.37,33.41,192244.0,25.4981,25.5286,25.4904,25.521,192244.0
2016-03-07 11:35:00,33.41,33.48,33.4,33.46,197524.0,25.521,25.5745,25.5133,25.5592,197524.0
2016-03-07 11:40:00,33.45,33.48,33.44,33.45,129724.0,25.5515,25.5745,25.5439,25.5515,129724.0
2016-03-07 11:45:00,33.45,33.48,33.42,33.43,101335.0,25.5515,25.5745,25.5286,25.5363,101335.0
2016-03-07 11:50:00,33.43,33.46,33.42,33.44,130039.0,25.5363,25.5592,25.5286,25.5439,130039.0
2016-03-07 11:55:00,33.45,33.45,33.41,33.43,177078.0,25.5515,25.5515,25.521,25.5363,177078.0
2016-03-07 12:00:00,33.43,33.45,33.42,33.45,83587.0,25.5363,25.5515,25.5286,25.5515,83587.0
2016-03-07 12:05:00,33.45,33.47,33.43,33.46,113432.0,25.5515,25.5668,25.5363,25.5592,113432.0
2016-03-07 12:10:00,33.46,33.48,33.4,33.44,301629.0,25.5592,25.5745,25.5133,25.5439,301629.0
2016-03-07 12:15:00,33.43,33.44,33.41,33.42,94936.0,25.5363,25.5439,25.521,25.5286,94936.0
2016-03-07 12:20:00,33.42,33.44,33.41,33.43,79751.0,25.5286,25.5439,25.521,25.5363,79751.0
2016-03-07 12:25:00,33.43,33.45,33.43,33.44,120285.0,25.5363,25.5515,25.5363,25.5439,120285.0
2016-03-07 12:30:00,33.45,33.47,33.44,33.46,129400.0,25.5515,25.5668,25.5439,25.5592,129400.0
2016-03-07 12:35:00,33.46,33.49,33.45,33.46,175483.0,25.5592,25.5821,25.5515,25.5592,175483.0
2016-03-07 12:40:00,33.45,33.49,33.45,33.49,101575.0,25.5515,25.5821,25.5515,25.5821,101575.0
2016-03-07 12:45:00,33.48,33.49,33.43,33.45,170449.0,25.5745,25.5821,25.5363,25.5515,170449.0
2016-03-07 12:50:00,33.45,33.47,33.44,33.47,59279.0,25.5515,25.5668,25.5439,25.5668,59279.0
2016-03-07 12:55:00,33.47,33.48,33.45,33.46,145509.0,25.5668,25.5745,25.5515,25.5592,145509.0
2016-03-07 13:00:00,33.46,33.5,33.46,33.48,755295.0,25.5592,25.5897,25.5592,25.5745,755295.0
2016-03-07 13:05:00,33.48,33.51,33.47,33.5,108246.0,25.5745,25.5974,25.5668,25.5897,108246.0
2016-03-07 13:10:00,33.51,33.52,33.48,33.48,109218.0,25.5974,25.605,25.5745,25.5745,109218.0
2016-03-07 13:15:00,33.48,33.49,33.43,33.44,171482.0,25.5745,25.5821,25.5363,25.5439,171482.0
2016-03-07 13:20:00,33.44,33.44,33.4,33.42,153415.0,25.5439,25.5439,25.5133,25.5286,153415.0
2016-03-07 13:25:00,33.42,33.46,33.42,33.43,511770.0,25.5286,25.5592,25.5286,25.5363,511770.0
2016-03-07 13:30:00,33.43,33.44,33.37,33.39,128051.0,25.5363,25.5439,25.4904,25.5057,128051.0
2016-03-07 13:35:00,33.38,33.4,33.35,33.39,176070.0,25.4981,25.5133,25.4752,25.5057,176070.0
2016-03-07 13:40:00,33.39,33.41,33.38,33.41,90440.0,25.5057,25.521,25.4981,25.521,90440.0
2016-03-07 13:45:00,33.41,33.41,33.39,33.39,119749.0,25.521,25.521,25.5057,25.5057,119749.0
2016-03-07 13:50:00,33.4,33.43,33.4,33.43,496666.0,25.5133,25.5363,25.5133,25.5363,496666.0
2016-03-07 13:55:00,33.43,33.43,33.4,33.4,568676.0,25.5363,25.5363,25.5133,25.5133,568676.0
2016-03-07 14:00:00,33.41,33.45,33.38,33.39,189340.0,25.521,25.5515,25.4981,25.5057,189340.0
2016-03-07 14:05:00,33.39,33.43,33.38,33.42,220154.0,25.5057,25.5363,25.4981,25.5286,220154.0
2016-03-07 14:10:00,33.41,33.44,33.41,33.42,260335.0,25.521,25.5439,25.521,25.5286,260335.0
2016-03-07 14:15:00,33.43,33.43,33.37,33.38,108592.0,25.5363,25.5363,25.4904,25.4981,108592.0
2016-03-07 14:20:00,33.38,33.41,33.36,33.38,612393.0,25.4981,25.521,25.4828,25.4981,612393.0
2016-03-07 14:25:00,33.37,33.39,33.34,33.36,193412.0,25.4904,25.5057,25.4675,25.4828,193412.0
2016-03-07 14:30:00,33.36,33.36,33.32,33.32,203001.0,25.4828,25.4828,25.4522,25.4522,203001.0
2016-03-07 14:35:00,33.31,33.32,33.28,33.32,126452.0,25.4446,25.4522,25.4217,25.4522,126452.0
2016-03-07 14:40:00,33.32,33.33,33.3,33.32,91653.0,25.4522,25.4599,25.437,25.4522,91653.0
2016-03-07 14:45:00,33.33,33.35,33.3,33.33,346735.0,25.4599,25.4752,25.437,25.4599,346735.0
2016-03-07 14:50:00,33.33,33.35,33.32,33.35,91994.0,25.4599,25.4752,25.4522,25.4752,91994.0
2016-03-07 14:55:00,33.34,33.35,33.32,33.33,125499.0,25.4675,25.4752,25.4522,25.4599,125499.0
2016-03-07 15:00:00,33.33,33.34,33.29,33.3,165398.0,25.4599,25.4675,25.4293,25.437,165398.0
2016-03-07 15:05:00,33.3,33.36,33.28,33.35,131731.0,25.437,25.4828,25.4217,25.4752,131731.0
2016-03-07 15:10:00,33.35,33.38,33.34,33.38,305112.0,25.4752,25.4981,25.4675,25.4981,305112.0
2016-03-07 15:15:00,33.37,33.39,33.35,33.39,548294.0,25.4904,25.5057,25.4752,25.5057,548294.0
2016-03-07 15:20:00,33.38,33.39,33.35,33.39,263017.0,25.4981,25.5057,25.4752,25.5057,263017.0
2016-03-07 15:25:00,33.4,33.4,33.36,33.37,222367.0,25.5133,25.5133,25.4828,25.4904,222367.0
2016-03-07 15:30:00,33.37,33.41,33.35,33.37,318873.0,25.4904,25.521,25.4752,25.4904,318873.0
2016-03-07 15:35:00,33.37,33.4,33.36,33.37,230625.0,25.4904,25.5133,25.4828,25.4904,230625.0
2016-03-07 15:40:00,33.37,33.37,33.33,33.33,241590.0,25.4904,25.4904,25.4599,25.4599,241590.0
2016-03-07 15:45:00,33.33,33.35,33.3,33.32,268949.0,25.4599,25.4752,25.437,25.4522,268949.0
2016-03-07 15:50:00,33.32,33.34,33.31,33.32,314483.0,25.4522,25.4675,25.4446,25.4522,314483.0
2016-03-07 15:55:00,33.33,33.33,33.29,33.33,794174.0,25.4599,25.4599,25.4293,25.4599,794174.0
2016-03-08 09:30:00,33.01,33.02,32.9,32.92,540480.0,25.2154,25.2231,25.1314,25.1467,540480.0
2016-03-08 09:35:00,32.91,32.93,32.87,32.87,421298.0,25.1391,25.1543,25.1085,25.1085,421298.0
2016-03-08 09:40:00,32.87,32.88,32.79,32.79,694482.0,25.1085,25.1161,25.0474,25.0474,694482.0
2016-03-08 09:45:00,32.79,32.87,32.79,32.85,474166.0,25.0474,25.1085,25.0474,25.0932,474166.0
2016-03-08 09:50:00,32.85,32.88,32.84,32.86,178255.0,25.0932,25.1161,25.0856,25.1009,178255.0
2016-03-08 09:55:00,32.85,32.85,32.78,32.78,299034.0,25.0932,25.0932,25.0397,25.0397,299034.0
2016-03-08 10:00:00,32.79,32.82,32.75,32.82,238261.0,25.0474,25.0703,25.0168,25.0703,238261.0
2016-03-08 10:05:00,32.82,32.84,32.75,32.75,172065.0,25.0703,25.0856,25.0168,25.0168,172065.0
2016-03-08 10:10:00,32.75,32.79,32.74,32.75,123956.0,25.0168,25.0474,25.0092,25.0168,123956.0
2016-03-08 10:15:00,32.75,32.78,32.73,32.74,187634.0,25.0168,25.0397,25.0016,25.0092,187634.0
2016-03-08 10:20:00,32.74,32.79,32.73,32.75,186104.0,25.0092,25.0474,25.0016,25.0168,186104.0
2016-03-08 10:25:00,32.75,32.75,32.71,32.72,150114.0,25.0168,25.0168,24.9863,24.9939,150114.0
2016-03-08 10:30:00,32.72,32.75,32.69,32.74,235231.0,24.9939,25.0168,24.971,25.0092,235231.0
2016-03-08 10:35:00,32.74,32.78,32.72,32.76,153011.0,25.0092,25.0397,24.9939,25.0245,153011.0
2016-03-08 10:40:00,32.76,32.76,32.7,32.72,270328.0,25.0245,25.0245,24.9786,24.9939,270328.0
2016-03-08 10:45:00,32.72,32.73,32.7,32.73,277932.0,24.9939,25.0016,24.9786,25.0016,277932.0
2016-03-08 10:50:00,32.72,32.73,32.69,32.7,162174.0,24.9939,25.0016,24.971,24.9786,162174.0
2016-03-08 10:55:00,32.7,32.71,32.67,32.69,233410.0,24.9786,24.9863,24.9557,24.971,233410.0
2016-03-08 11:00:00,32.7,32.77,32.69,32.76,336487.0,24.9786,25.0321,24.971,25.0245,336487.0
2016-03-08 11:05:00,32.76,32.78,32.74,32.76,155946.0,25.0245,25.0397,25.0092,25.0245,155946.0
2016-03-08 11:10:00,32.77,32.78,32.74,32.74,65679.0,25.0321,25.0397,25.0092,25.0092,65679.0
2016-03-08 11:15:00,32.73,32.83,32.73,32.79,151859.0,25.0016,25.0779,25.0016,25.0474,151859.0
2016-03-08 11:20:00,32.79,32.8,32.75,32.75,95510.0,25.0474,25.055,25.0168,25.0168,95510.0
2016-03-08 11:25:00,32.76,32.82,32.75,32.78,178006.0,25.0245,25.0703,25.0168,25.0397,178006.0
2016-03-08 11:30:00,32.77,32.83,32.77,32.8,163903.0,25.0321,25.0779,25.0321,25.055,163903.0
2016-03-08 11:35:00,32.8,32.81,32.77,32.79,107447.0,25.055,25.0627,25.0321,25.0474,107447.0
2016-03-08 11:40:00,32.8,32.81,32.75,32.79,224001.0,25.055,25.0627,25.0168,25.0474,224001.0
2016-03-08 11:45:00,32.79,32.8,32.77,32.77,186829.0,25.0474,25.055,25.0321,25.0321,186829.0
2016-03-08 11:50:00,32.78,32.85,32.78,32.82,258023.0,25.0397,25.0932,25.0397,25.0703,258023.0
2016-03-08 11:55:00,32.82,32.84,32.8,32.83,103510.0,25.0703,25.0856,25.055,25.0779,103510.0
2016-03-08 12:00:00,32.83,32.85,32.79,32.8,97359.0,25.0779,25.0932,25.0474,25.055,97359.0
2016-03-08 12:05:00,32.8,32.89,32.79,32.87,125910.0,25.055,25.1238,25.0474,25.1085,125910.0
2016-03-08 12:10:00,32.87,32.9,32.87,32.89,171084.0,25.1085,25.1314,25.1085,25.1238,171084.0
2016-03-08 12:15:00,32.89,32.92,32.87,32.91,230610.0,25.1238,25.1467,25.1085,25.1391,230610.0
2016-03-08 12:20:00,32.91,32.94,32.9,32.92,207457.0,25.1391,25.162,25.1314,25.1467,207457.0
2016-03-08 12:25:00,32.92,32.93,32.89,32.9,206438.0,25.1467,25.1543,25.1238,25.1314,206438.0
2016-03-08 12:30:00,32.9,32.93,32.87,32.88,86671.0,25.1314,25.1543,25.1085,25.1161,86671.0
2016-03-08 12:35:00,32.88,32.89,32.86,32.88,150475.0,25.1161,25.1238,25.1009,25.1161,150475.0
2016-03-08 12:40:00,32.87,32.91,32.87,32.9,84114.0,25.1085,25.1391,25.1085,25.1314,84114.0
2016-03-08 12:45:00,32.9,32.9,32.87,32.9,134607.0,25.1314,25.1314,25.1085,25.1314,134607.0
2016-03-08 12:50:00,32.89,32.9,32.87,32.87,76064.0,25.1238,25.1314,25.1085,25.1085,76064.0
2016-03-08 12:55:00,32.88,32.91,32.88,32.9,118196.0,25.1161,25.1391,25.1161,25.1314,118196.0
2016-03-08 13:00:00,32.91,32.91,32.89,32.91,95929.0,25.1391,25.1391,25.1238,25.1391,95929.0
2016-03-08 13:05:00,32.91,32.91,32.88,32.89,73301.0,25.1391,25.1391,25.1161,25.1238,73301.0
2016-03-08 13:10:00,32.89,32.9,32.86,32.87,53629.0,25.1238,25.1314,25.1009,25.1085,53629.0
2016-03-08 13:15:00,32.87,32.92,32.86,32.88,552280.0,25.1085,25.1467,25.1009,25.1161,552280.0
2016-03-08 13:20:00,32.89,32.95,32.88,32.92,128837.0,25.1238,25.1696,25.1161,25.1467,128837.0
2016-03-08 13:25:00,32.92,32.93,32.89,32.91,55199.0,25.1467,25.1543,25.1238,25.1391,55199.0
2016-03-08 13:30:00,32.92,32.94,32.9,32.92,43586.0,25.1467,25.162,25.1314,25.1467,43586.0
2016-03-08 13:35:00,32.92,32.96,32.91,32.96,96531.0,25.1467,25.1772,25.1391,25.1772,96531.0
2016-03-08 13:40:00,32.96,32.98,32.94,32.94,69498.0,25.1772,25.1925,25.162,25.162,69498.0
2016-03-08 13:45:00,32.95,32.96,32.94,32.95,69298.0,25.1696,25.1772,25.162,25.1696,69298.0
2016-03-08 13:50:00,32.95,32.96,32.93,32.94,51960.0,25.1696,25.1772,25.1543,25.162,51960.0
2016-03-08 13:55:00,32.94,32.96,32.93,32.95,53102.0,25.162,25.1772,25.1543,25.1696,53102.0
2016-03-08 14:00:00,32.95,32.98,32.92,32.98,170771.0,25.1696,25.1925,25.1467,25.1925,170771.0
2016-03-08 14:05:00,32.98,33.0,32.96,32.97,98786.0,25.1925,25.2078,25.1772,25.1849,98786.0
2016-03-08 14:10:00,32.97,33.02,32.97,33.0,102394.0,25.1849,25.2231,25.1849,25.2078,102394.0
2016-03-08 14:15:00,33.01,33.01,32.96,32.98,114078.0,25.2154,25.2154,25.1772,25.1925,114078.0
2016-03-08 14:20:00,32.98,33.0,32.94,32.95,180689.0,25.1925,25.2078,25.162,25.1696,180689.0
2016-03-08 14:25:00,32.95,32.97,32.93,32.94,128693.0,25.1696,25.1849,25.1543,25.162,128693.0
2016-03-08 14:30:00,32.94,32.97,32.94,32.97,84781.0,25.162,25.1849,25.162,25.1849,84781.0
2016-03-08 14:35:00,32.97,32.98,32.93,32.94,78943.0,25.1849,25.1925,25.1543,25.162,78943.0
2016-03-08 14:40:00,32.93,32.97,32.92,32.96,111032.0,25.1543,25.1849,25.1467,25.1772,111032.0
2016-03-08 14:45:00,32.97,32.97,32.92,32.92,93032.0,25.1849,25.1849,25.1467,25.1467,93032.0
2016-03-08 14:50:00,32.93,32.93,32.88,32.92,119267.0,25.1543,25.1543,25.1161,25.1467,119267.0
2016-03-08 14:55:00,32.92,32.95,32.91,32.93,123626.0,25.1467,25.1696,25.1391,25.1543,123626.0
2016-03-08 15:00:00,32.92,32.95,32.89,32.9,208492.0,25.1467,25.1696,25.1238,25.1314,208492.0
2016-03-08 15:05:00,32.9,32.91,32.86,32.87,171969.0,25.1314,25.1391,25.1009,25.1085,171969.0
2016-03-08 15:10:00,32.87,32.91,32.86,32.89,186442.0,25.1085,25.1391,25.1009,25.1238,186442.0
2016-03-08 15:15:00,32.89,32.89,32.83,32.84,175264.0,25.1238,25.1238,25.0779,25.0856,175264.0
2016-03-08 15:20:00,32.84,32.87,32.82,32.87,145651.0,25.0856,25.1085,25.0703,25.1085,145651.0
2016-03-08 15:25:00,32.86,32.88,32.85,32.85,106763.0,25.1009,25.1161,25.0932,25.0932,106763.0
2016-03-08 15:30:00,32.85,32.85,32.82,32.84,137338.0,25.0932,25.0932,25.0703,25.0856,137338.0
2016-03-08 15:35:00,32.83,32.84,32.81,32.82,155350.0,25.0779,25.0856,25.0627,25.0703,155350.0
2016-03-08 15:40:00,32.81,32.85,32.8,32.84,246473.0,25.0627,25.0932,25.055,25.0856,246473.0
2016-03-08 15:45:00,32.84,32.87,32.82,32.84,258309.0,25.0856,25.1085,25.0703,25.0856,258309.0
2016-03-08 15:50:00,32.83,32.83,32.78,32.79,236501.0,25.0779,25.0779,25.0397,25.0474,236501.0
2016-03-08 15:55:00,32.79,32.8,32.75,32.77,891026.0,25.0474,25.055,25.0168,25.0321,891026.0
2016-03-09 09:30:00,32.97,33.05,32.97,33.0,383037.0,25.1849,25.246,25.1849,25.2078,383037.0
2016-03-09 09:35:00,33.01,33.01,32.94,32.97,340456.0,25.2154,25.2154,25.162,25.1849,340456.0
2016-03-09 09:40:00,32.97,33.01,32.93,32.96,389479.0,25.1849,25.2154,25.1543,25.1772,389479.0
2016-03-09 09:45:00,32.95,32.95,32.91,32.94,188100.0,25.1696,25.1696,25.1391,25.162,188100.0
2016-03-09 09:50:00,32.94,32.95,32.9,32.95,149209.0,25.162,25.1696,25.1314,25.1696,149209.0
2016-03-09 09:55:00,32.95,32.99,32.95,32.98,144339.0,25.1696,25.2002,25.1696,25.1925,144339.0
2016-03-09 10:00:00,32.98,33.02,32.96,32.99,222099.0,25.1925,25.2231,25.1772,25.2002,222099.0
2016-03-09 10:05:00,32.98,33.0,32.94,32.94,464094.0,25.1925,25.2078,25.162,25.162,464094.0
2016-03-09 10:10:00,32.94,32.97,32.93,32.97,254990.0,25.162,25.1849,25.1543,25.1849,254990.0
2016-03-09 10:15:00,32.97,33.01,32.96,32.97,406311.0,25.1849,25.2154,25.1772,25.1849,406311.0
2016-03-09 10:20:00,32.98,33.02,32.97,33.0,152362.0,25.1925,25.2231,25.1849,25.2078,152362.0
2016-03-09 10:25:00,32.99,33.02,32.97,32.98,1547542.0,25.2002,25.2231,25.1849,25.1925,1547542.0
2016-03-09 10:30:00,32.98,33.04,32.96,33.03,1328287.0,25.1925,25.2384,25.1772,25.2307,1328287.0
2016-03-09 10:35:00,33.04,33.12,33.02,33.09,317358.0,25.2384,25.2995,25.2231,25.2765,317358.0
2016-03-09 10:40:00,33.09,33.11,33.06,33.08,164083.0,25.2765,25.2918,25.2536,25.2689,164083.0
2016-03-09 10:45:00,33.09,33.09,33.06,33.06,100583.0,25.2765,25.2765,25.2536,25.2536,100583.0
2016-03-09 10:50:00,33.06,33.06,32.95,32.97,310948.0,25.2536,25.2536,25.1696,25.1849,310948.0
2016-03-09 10:55:00,32.97,33.02,32.95,33.02,222614.0,25.1849,25.2231,25.1696,25.2231,222614.0
2016-03-09 11:00:00,33.02,33.06,33.02,33.03,177996.0,25.2231,25.2536,25.2231,25.2307,177996.0
2016-03-09 11:05:00,33.04,33.06,33.02,33.06,180512.0,25.2384,25.2536,25.2231,25.2536,180512.0
2016-03-09 11:10:00,33.06,33.09,33.06,33.09,142157.0,25.2536,25.2765,25.2536,25.2765,142157.0
2016-03-09 11:15:00,33.08,33.12,33.07,33.11,170673.0,25.2689,25.2995,25.2613,25.2918,170673.0
2016-03-09 11:20:00,33.11,33.15,33.08,33.15,176488.0,25.2918,25.3224,25.2689,25.3224,176488.0
2016-03-09 11:25:00,33.15,33.19,33.15,33.18,258551.0,25.3224,25.3529,25.3224,25.3453,258551.0
2016-03-09 11:30:00,33.18,33.2,33.14,33.15,480340.0,25.3453,25.3606,25.3147,25.3224,480340.0
2016-03-09 11:35:00,33.15,33.16,33.13,33.14,331226.0,25.3224,25.33,25.3071,25.3147,331226.0
2016-03-09 11:40:00,33.13,33.14,33.1,33.11,122252.0,25.3071,25.3147,25.2842,25.2918,122252.0
2016-03-09 11:45:00,33.12,33.14,33.08,33.13,220350.0,25.2995,25.3147,25.2689,25.3071,220350.0
2016-03-09 11:50:00,33.13,33.17,33.12,33.16,162725.0,25.3071,25.3377,25.2995,25.33,162725.0
2016-03-09 11:55:00,33.16,33.19,33.15,33.17,109397.0,25.33,25.3529,25.3224,25.3377,109397.0
2016-03-09 12:00:00,33.18,33.18,33.15,33.16,131711.0,25.3453,25.3453,25.3224,25.33,131711.0
2016-03-09 12:05:00,33.16,33.16,33.13,33.15,90161.0,25.33,25.33,25.3071,25.3224,90161.0
2016-03-09 12:10:00,33.15,33.18,33.13,33.16,202312.0,25.3224,25.3453,25.3071,25.33,202312.0
2016-03-09 12:15:00,33.16,33.18,33.14,33.15,166376.0,25.33,25.3453,25.3147,25.3224,166376.0
2016-03-09 12:20:00,33.16,33.16,33.13,33.16,325997.0,25.33,25.33,25.3071,25.33,325997.0
2016-03-09 12:25:00,33.16,33.16,33.12,33.13,240490.0,25.33,25.33,25.2995,25.3071,240490.0
2016-03-09 12:30:00,33.13,33.15,33.12,33.14,309936.0,25.3071,25.3224,25.2995,25.3147,309936.0
2016-03-09 12:35:00,33.14,33.14,33.1,33.12,232716.0,25.3147,25.3147,25.2842,25.2995,232716.0
2016-03-09 12:40:00,33.12,33.13,33.09,33.09,388612.0,25.2995,25.3071,25.2765,25.2765,388612.0
2016-03-09 12:45:00,33.09,33.1,33.06,33.06,233800.0,25.2765,25.2842,25.2536,25.2536,233800.0
2016-03-09 12:50:00,33.07,33.09,33.06,33.06,93264.0,25.2613,25.2765,25.2536,25.2536,93264.0
2016-03-09 12:55:00,33.07,33.07,33.04,33.05,90354.0,25.2613,25.2613,25.2384,25.246,90354.0
2016-03-09 13:00:00,33.05,33.06,33.01,33.01,2684462.0,25.246,25.2536,25.2154,25.2154,2684462.0
2016-03-09 13:05:00,33.01,33.01,32.99,33.0,202299.0,25.2154,25.2154,25.2002,25.2078,202299.0
2016-03-09 13:10:00,33.0,33.04,33.0,33.03,134497.0,25.2078,25.2384,25.2078,25.2307,134497.0
2016-03-09 13:15:00,33.03,33.04,32.99,33.0,210581.0,25.2307,25.2384,25.2002,25.2078,210581.0
2016-03-09 13:20:00,33.0,33.01,32.97,32.98,164082.0,25.2078,25.2154,25.1849,25.1925,164082.0
2016-03-09 13:25:00,32.98,33.0,32.97,32.97,112168.0,25.1925,25.2078,25.1849,25.1849,112168.0
2016-03-09 13:30:00,32.97,33.0,32.97,32.98,312669.0,25.1849,25.2078,25.1849,25.1925,312669.0
2016-03-09 13:35:00,32.98,33.0,32.97,32.98,97474.0,25.1925,25.2078,25.1849,25.1925,97474.0
2016-03-09 13:40:00,32.98,32.98,32.95,32.97,93621.0,25.1925,25.1925,25.1696,25.1849,93621.0
2016-03-09 13:45:00,32.97,33.01,32.96,33.01,157678.0,25.1849,25.2154,25.1772,25.2154,157678.0
2016-03-09 13:50:00,33.01,33.02,32.98,32.99,136200.0,25.2154,25.2231,25.1925,25.2002,136200.0
2016-03-09 13:55:00,32.99,33.03,32.99,33.01,195848.0,25.2002,25.2307,25.2002,25.2154,195848.0
2016-03-09 14:00:00,33.01,33.03,32.99,33.01,101514.0,25.2154,25.2307,25.2002,25.2154,101514.0
2016-03-09 14:05:00,33.01,33.02,32.99,33.01,125853.0,25.2154,25.2231,25.2002,25.2154,125853.0
2016-03-09 14:10:00,33.01,33.02,32.96,32.97,154324.0,25.2154,25.2231,25.1772,25.1849,154324.0
2016-03-09 14:15:00,32.97,33.03,32.97,33.01,123191.0,25.1849,25.2307,25.1849,25.2154,123191.0
2016-03-09 14:20:00,33.0,33.01,32.97,33.0,77325.0,25.2078,25.2154,25.1849,25.2078,77325.0
2016-03-09 14:25:00,33.0,33.04,32.99,33.03,85197.0,25.2078,25.2384,25.2002,25.2307,85197.0
2016-03-09 14:30:00,33.03,33.03,32.98,32.98,58634.0,25.2307,25.2307,25.1925,25.1925,58634.0
2016-03-09 14:35:00,32.98,33.02,32.98,33.01,468909.0,25.1925,25.2231,25.1925,25.2154,468909.0
2016-03-09 14:40:00,33.01,33.03,32.99,33.02,134903.0,25.2154,25.2307,25.2002,25.2231,134903.0
2016-03-09 14:45:00,33.02,33.04,33.0,33.02,148850.0,25.2231,25.2384,25.2078,25.2231,148850.0
2016-03-09 14:50:00,33.02,33.03,32.98,33.0,117560.0,25.2231,25.2307,25.1925,25.2078,117560.0
2016-03-09 14:55:00,33.0,33.02,32.99,33.01,201544.0,25.2078,25.2231,25.2002,25.2154,201544.0
2016-03-09 15:00:00,33.02,33.02,32.99,33.01,175132.0,25.2231,25.2231,25.2002,25.2154,175132.0
2016-03-09 15:05:00,33.01,33.01,32.96,32.97,190650.0,25.2154,25.2154,25.1772,25.1849,190650.0
2016-03-09 15:10:00,32.96,32.98,32.95,32.96,154577.0,25.1772,25.1925,25.1696,25.1772,154577.0
2016-03-09 15:15:00,32.96,32.98,32.94,32.94,173674.0,25.1772,25.1925,25.162,25.162,173674.0
2016-03-09 15:20:00,32.94,32.96,32.93,32.95,199496.0,25.162,25.1772,25.1543,25.1696,199496.0
2016-03-09 15:25:00,32.95,32.98,32.93,32.96,243605.0,25.1696,25.1925,25.1543,25.1772,243605.0
2016-03-09 15:30:00,32.96,33.0,32.94,32.97,234499.0,25.1772,25.2078,25.162,25.1849,234499.0
2016-03-09 15:35:00,32.97,32.98,32.95,32.96,190849.0,25.1849,25.1925,25.1696,25.1772,190849.0
2016-03-09 15:40:00,32.96,33.0,32.94,32.98,678873.0,25.1772,25.2078,25.162,25.1925,678873.0
2016-03-09 15:45:00,32.98,32.99,32.97,32.98,183669.0,25.1925,25.2002,25.1849,25.1925,183669.0
2016-03-09 15:50:00,32.98,32.99,32.96,32.97,214119.0,25.1925,25.2002,25.1772,25.1849,214119.0
2016-03-09 15:55:00,32.98,32.99,32.95,32.98,562654.0,25.1925,25.2002,25.1696,25.1925,562654.0
2016-03-10 09:30:00,33.1,33.11,32.97,33.01,640292.0,25.2842,25.2918,25.1849,25.2154,640292.0
2016-03-10 09:35:00,33.01,33.04,32.93,33.01,633846.0,25.2154,25.2384,25.1543,25.2154,633846.0
2016-03-10 09:40:00,33.01,33.01,32.93,32.97,290466.0,25.2154,25.2154,25.1543,25.1849,290466.0
2016-03-10 09:45:00,32.97,33.03,32.93,33.02,239428.0,25.1849,25.2307,25.1543,25.2231,239428.0
2016-03-10 09:50:00,33.03,33.08,33.01,33.06,561458.0,25.2307,25.2689,25.2154,25.2536,561458.0
2016-03-10 09:55:00,33.06,33.11,33.04,33.08,349183.0,25.2536,25.2918,25.2384,25.2689,349183.0
2016-03-10 10:00:00,33.09,33.14,33.07,33.11,286162.0,25.2765,25.3147,25.2613,25.2918,286162.0
2016-03-10 10:05:00,33.11,33.14,33.08,33.11,630770.0,25.2918,25.3147,25.2689,25.2918,630770.0
2016-03-10 10:10:00,33.1,33.11,33.06,33.08,161336.0,25.2842,25.2918,25.2536,25.2689,161336.0
2016-03-10 10:15:00,33.09,33.12,33.07,33.07,232998.0,25.2765,25.2995,25.2613,25.2613,232998.0
2016-03-10 10:20:00,33.07,33.09,33.03,33.04,195001.0,25.2613,25.2765,25.2307,25.2384,195001.0
2016-03-10 10:25:00,33.04,33.07,33.02,33.04,261046.0,25.2384,25.2613,25.2231,25.2384,261046.0
2016-03-10 10:30:00,33.03,33.04,32.95,32.97,446687.0,25.2307,25.2384,25.1696,25.1849,446687.0
2016-03-10 10:35:00,32.97,32.98,32.88,32.9,322926.0,25.1849,25.1925,25.1161,25.1314,322926.0
2016-03-10 10:40:00,32.9,32.95,32.88,32.95,531132.0,25.1314,25.1696,25.1161,25.1696,531132.0
2016-03-10 10:45:00,32.95,32.95,32.88,32.89,322877.0,25.1696,25.1696,25.1161,25.1238,322877.0
2016-03-10 10:50:00,32.88,32.93,32.87,32.91,294593.0,25.1161,25.1543,25.1085,25.1391,294593.0
2016-03-10 10:55:00,32.91,32.91,32.77,32.79,389438.0,25.1391,25.1391,25.0321,25.0474,389438.0
2016-03-10 11:00:00,32.79,32.8,32.69,32.72,218624.0,25.0474,25.055,24.971,24.9939,218624.0
2016-03-10 11:05:00,32.72,32.77,32.7,32.76,348673.0,24.9939,25.0321,24.9786,25.0245,348673.0
2016-03-10 11:10:00,32.75,32.76,32.69,32.72,246829.0,25.0168,25.0245,24.971,24.9939,246829.0
2016-03-10 11:15:00,32.71,32.72,32.66,32.66,147647.0,24.9863,24.9939,24.9481,24.9481,147647.0
2016-03-10 11:20:00,32.66,32.66,32.59,32.6,170499.0,24.9481,24.9481,24.8946,24.9023,170499.0
2016-03-10 11:25:00,32.59,32.6,32.55,32.58,317387.0,24.8946,24.9023,24.8641,24.887,317387.0
2016-03-10 11:30:00,32.58,32.59,32.52,32.54,209772.0,24.887,24.8946,24.8411,24.8564,209772.0
2016-03-10 11:35:00,32.54,32.59,32.51,32.56,397662.0,24.8564,24.8946,24.8335,24.8717,397662.0
2016-03-10 11:40:00,32.57,32.62,32.56,32.57,216063.0,24.8793,24.9175,24.8717,24.8793,216063.0
2016-03-10 11:45:00,32.57,32.62,32.54,32.62,176735.0,24.8793,24.9175,24.8564,24.9175,176735.0
2016-03-10 11:50:00,32.63,32.63,32.58,32.61,134034.0,24.9252,24.9252,24.887,24.9099,134034.0
2016-03-10 11:55:00,32.61,32.66,32.6,32.61,215021.0,24.9099,24.9481,24.9023,24.9099,215021.0
2016-03-10 12:00:00,32.6,32.65,32.59,32.63,160195.0,24.9023,24.9404,24.8946,24.9252,160195.0
2016-03-10 12:05:00,32.63,32.64,32.61,32.62,96764.0,24.9252,24.9328,24.9099,24.9175,96764.0
2016-03-10 12:10:00,32.62,32.66,32.6,32.64,160597.0,24.9175,24.9481,24.9023,24.9328,160597.0
2016-03-10 12:15:00,32.64,32.65,32.6,32.62,91406.0,24.9328,24.9404,24.9023,24.9175,91406.0
2016-03-10 12:20:00,32.62,32.62,32.56,32.57,141240.0,24.9175,24.9175,24.8717,24.8793,141240.0
2016-03-10 12:25:00,32.57,32.61,32.56,32.58,134586.0,24.8793,24.9099,24.8717,24.887,134586.0
2016-03-10 12:30:00,32.58,32.59,32.55,32.56,174805.0,24.887,24.8946,24.8641,24.8717,174805.0
2016-03-10 12:35:00,32.56,32.56,32.5,32.51,294719.0,24.8717,24.8717,24.8259,24.8335,294719.0
2016-03-10 12:40:00,32.51,32.52,32.45,32.45,204081.0,24.8335,24.8411,24.7877,24.7877,204081.0
2016-03-10 12:45:00,32.45,32.5,32.44,32.48,135564.0,24.7877,24.8259,24.78,24.8106,135564.0
2016-03-10 12:50:00,32.47,32.52,32.46,32.48,178033.0,24.8029,24.8411,24.7953,24.8106,178033.0
2016-03-10 12:55:00,32.47,32.54,32.47,32.54,89781.0,24.8029,24.8564,24.8029,24.8564,89781.0
2016-03-10 13:00:00,32.53,32.55,32.52,32.53,110086.0,24.8488,24.8641,24.8411,24.8488,110086.0
2016-03-10 13:05:00,32.52,32.56,32.51,32.52,93428.0,24.8411,24.8717,24.8335,24.8411,93428.0
2016-03-10 13:10:00,32.52,32.54,32.5,32.52,73759.0,24.8411,24.8564,24.8259,24.8411,73759.0
2016-03-10 13:15:00,32.52,32.58,32.51,32.58,76655.0,24.8411,24.887,24.8335,24.887,76655.0
2016-03-10 13:20:00,32.58,32.59,32.55,32.59,97389.0,24.887,24.8946,24.8641,24.8946,97389.0
2016-03-10 13:25:00,32.59,32.65,32.58,32.64,250609.0,24.8946,24.9404,24.887,24.9328,250609.0
2016-03-10 13:30:00,32.64,32.65,32.62,32.63,129479.0,24.9328,24.9404,24.9175,24.9252,129479.0
2016-03-10 13:35:00,32.64,32.67,32.62,32.65,187734.0,24.9328,24.9557,24.9175,24.9404,187734.0
2016-03-10 13:40:00,32.66,32.66,32.62,32.64,47918.0,24.9481,24.9481,24.9175,24.9328,47918.0
2016-03-10 13:45:00,32.64,32.64,32.61,32.63,138595.0,24.9328,24.9328,24.9099,24.9252,138595.0
2016-03-10 13:50:00,32.63,32.67,32.63,32.67,75221.0,24.9252,24.9557,24.9252,24.9557,75221.0
2016-03-10 13:55:00,32.66,32.67,32.61,32.64,61603.0,24.9481,24.9557,24.9099,24.9328,61603.0
2016-03-10 14:00:00,32.63,32.68,32.63,32.66,160796.0,24.9252,24.9634,24.9252,24.9481,160796.0
2016-03-10 14:05:00,32.66,32.67,32.6,32.61,179941.0,24.9481,24.9557,24.9023,24.9099,179941.0
2016-03-10 14:10:00,32.6,32.64,32.59,32.64,107719.0,24.9023,24.9328,24.8946,24.9328,107719.0
2016-03-10 14:15:00,32.63,32.68,32.62,32.68,128465.0,24.9252,24.9634,24.9175,24.9634,128465.0
2016-03-10 14:20:00,32.68,32.74,32.66,32.73,205486.0,24.9634,25.0092,24.9481,25.0016,205486.0
2016-03-10 14:25:00,32.73,32.76,32.71,32.75,232153.0,25.0016,25.0245,24.9863,25.0168,232153.0
2016-03-10 14:30:00,32.76,32.79,32.72,32.74,96878.0,25.0245,25.0474,24.9939,25.0092,96878.0
2016-03-10 14:35:00,32.75,32.76,32.73,32.75,59076.0,25.0168,25.0245,25.0016,25.0168,59076.0
2016-03-10 14:40:00,32.76,32.81,32.75,32.8,163508.0,25.0245,25.0627,25.0168,25.055,163508.0
2016-03-10 14:45:00,32.79,32.83,32.78,32.81,67516.0,25.0474,25.0779,25.0397,25.0627,67516.0
2016-03-10 14:50:00,32.81,32.82,32.76,32.76,76527.0,25.0627,25.0703,25.0245,25.0245,76527.0
2016-03-10 14:55:00,32.76,32.78,32.75,32.77,68637.0,25.0245,25.0397,25.0168,25.0321,68637.0
2016-03-10 15:00:00,32.77,32.81,32.73,32.77,152623.0,25.0321,25.0627,25.0016,25.0321,152623.0
2016-03-10 15:05:00,32.76,32.81,32.74,32.8,136974.0,25.0245,25.0627,25.0092,25.055,136974.0
2016-03-10 15:10:00,32.81,32.87,32.78,32.86,125574.0,25.0627,25.1085,25.0397,25.1009,125574.0
2016-03-10 15:15:00,32.86,32.91,32.85,32.91,198617.0,25.1009,25.1391,25.0932,25.1391,198617.0
2016-03-10 15:20:00,32.9,32.91,32.87,32.89,179980.0,25.1314,25.1391,25.1085,25.1238,179980.0
2016-03-10 15:25:00,32.89,32.95,32.87,32.93,305432.0,25.1238,25.1696,25.1085,25.1543,305432.0
2016-03-10 15:30:00,32.93,32.94,32.88,32.89,236829.0,25.1543,25.162,25.1161,25.1238,236829.0
2016-03-10 15:35:00,32.89,32.9,32.84,32.84,138979.0,25.1238,25.1314,25.0856,25.0856,138979.0
2016-03-10 15:40:00,32.85,32.87,32.82,32.84,725707.0,25.0932,25.1085,25.0703,25.0856,725707.0
2016-03-10 15:45:00,32.85,32.87,32.83,32.85,142714.0,25.0932,25.1085,25.0779,25.0932,142714.0
2016-03-10 15:50:00,32.85,32.89,32.84,32.89,290306.0,25.0932,25.1238,25.0856,25.1238,290306.0
2016-03-10 15:55:00,32.89,32.9,32.87,32.9,850328.0,25.1238,25.1314,25.1085,25.1314,850328.0
2016-03-11 09:30:00,33.37,33.42,33.36,33.42,544241.0,25.4904,25.5286,25.4828,25.5286,544241.0
2016-03-11 09:35:00,33.42,33.44,33.4,33.43,335849.0,25.5286,25.5439,25.5133,25.5363,335849.0
2016-03-11 09:40:00,33.43,33.45,33.4,33.44,382141.0,25.5363,25.5515,25.5133,25.5439,382141.0
2016-03-11 09:45:00,33.45,33.46,33.4,33.41,473954.0,25.5515,25.5592,25.5133,25.521,473954.0
2016-03-11 09:50:00,33.41,33.45,33.41,33.44,175171.0,25.521,25.5515,25.521,25.5439,175171.0
2016-03-11 09:55:00,33.43,33.44,33.41,33.42,213628.0,25.5363,25.5439,25.521,25.5286,213628.0
2016-03-11 10:00:00,33.42,33.43,33.4,33.41,140739.0,25.5286,25.5363,25.5133,25.521,140739.0
2016-03-11 10:05:00,33.42,33.43,33.38,33.39,162956.0,25.5286,25.5363,25.4981,25.5057,162956.0
2016-03-11 10:10:00,33.4,33.42,33.39,33.41,106376.0,25.5133,25.5286,25.5057,25.521,106376.0
2016-03-11 10:15:00,33.42,33.47,33.41,33.47,87980.0,25.5286,25.5668,25.521,25.5668,87980.0
2016-03-11 10:20:00,33.47,33.48,33.43,33.48,342121.0,25.5668,25.5745,25.5363,25.5745,342121.0
2016-03-11 10:25:00,33.48,33.5,33.47,33.48,1122139.0,25.5745,25.5897,25.5668,25.5745,1122139.0
2016-03-11 10:30:00,33.49,33.56,33.49,33.55,128992.0,25.5821,25.6356,25.5821,25.6279,128992.0
2016-03-11 10:35:00,33.55,33.58,33.54,33.57,237278.0,25.6279,25.6508,25.6203,25.6432,237278.0
2016-03-11 10:40:00,33.57,33.6,33.56,33.57,235664.0,25.6432,25.6661,25.6356,25.6432,235664.0
2016-03-11 10:45:00,33.57,33.57,33.55,33.55,175074.0,25.6432,25.6432,25.6279,25.6279,175074.0
2016-03-11 10:50:00,33.55,33.56,33.51,33.54,120210.0,25.6279,25.6356,25.5974,25.6203,120210.0
2016-03-11 10:55:00,33.54,33.55,33.51,33.54,97870.0,25.6203,25.6279,25.5974,25.6203,97870.0
2016-03-11 11:00:00,33.53,33.57,33.53,33.55,114290.0,25.6127,25.6432,25.6127,25.6279,114290.0
2016-03-11 11:05:00,33.56,33.57,33.53,33.55,145633.0,25.6356,25.6432,25.6127,25.6279,145633.0
2016-03-11 11:10:00,33.55,33.57,33.54,33.57,208192.0,25.6279,25.6432,25.6203,25.6432,208192.0
2016-03-11 11:15:00,33.56,33.57,33.54,33.56,278420.0,25.6356,25.6432,25.6203,25.6356,278420.0
2016-03-11 11:20:00,33.56,33.57,33.54,33.55,86851.0,25.6356,25.6432,25.6203,25.6279,86851.0
2016-03-11 11:25:00,33.56,33.59,33.55,33.58,112803.0,25.6356,25.6585,25.6279,25.6508,112803.0
2016-03-11 11:30:00,33.59,33.6,33.56,33.59,126918.0,25.6585,25.6661,25.6356,25.6585,126918.0
2016-03-11 11:35:00,33.59,33.59,33.55,33.56,166390.0,25.6585,25.6585,25.6279,25.6356,166390.0
2016-03-11 11:40:00,33.56,33.56,33.54,33.56,90860.0,25.6356,25.6356,25.6203,25.6356,90860.0
2016-03-11 11:45:00,33.55,33.56,33.53,33.55,71653.0,25.6279,25.6356,25.6127,25.6279,71653.0
2016-03-11 11:50:00,33.55,33.59,33.55,33.59,70337.0,25.6279,25.6585,25.6279,25.6585,70337.0
2016-03-11 11:55:00,33.58,33.61,33.57,33.58,115859.0,25.6508,25.6738,25.6432,25.6508,115859.0
2016-03-11 12:00:00,33.59,33.59,33.55,33.56,139403.0,25.6585,25.6585,25.6279,25.6356,139403.0
2016-03-11 12:05:00,33.57,33.59,33.56,33.56,60314.0,25.6432,25.6585,25.6356,25.6356,60314.0
2016-03-11 12:10:00,33.57,33.58,33.56,33.57,38334.0,25.6432,25.6508,25.6356,25.6432,38334.0
2016-03-11 12:15:00,33.57,33.6,33.57,33.59,58734.0,25.6432,25.6661,25.6432,25.6585,58734.0
2016-03-11 12:20:00,33.6,33.61,33.59,33.6,88446.0,25.6661,25.6738,25.6585,25.6661,88446.0
2016-03-11 12:25:00,33.59,33.62,33.59,33.61,70165.0,25.6585,25.6814,25.6585,25.6738,70165.0
2016-03-11 12:30:00,33.61,33.62,33.6,33.61,101091.0,25.6738,25.6814,25.6661,25.6738,101091.0
2016-03-11 12:35:00,33.61,33.61,33.58,33.59,98077.0,25.6738,25.6738,25.6508,25.6585,98077.0
2016-03-11 12:40:00,33.59,33.6,33.57,33.58,40147.0,25.6585,25.6661,25.6432,25.6508,40147.0
2016-03-11 12:45:00,33.58,33.61,33.57,33.61,41288.0,25.6508,25.6738,25.6432,25.6738,41288.0
2016-03-11 12:50:00,33.61,33.62,33.59,33.6,34763.0,25.6738,25.6814,25.6585,25.6661,34763.0
2016-03-11 12:55:00,33.6,33.62,33.58,33.58,77206.0,25.6661,25.6814,25.6508,25.6508,77206.0
2016-03-11 13:00:00,33.58,33.58,33.55,33.58,173832.0,25.6508,25.6508,25.6279,25.6508,173832.0
2016-03-11 13:05:00,33.57,33.58,33.54,33.57,385913.0,25.6432,25.6508,25.6203,25.6432,385913.0
2016-03-11 13:10:00,33.57,33.6,33.56,33.58,186747.0,25.6432,25.6661,25.6356,25.6508,186747.0
2016-03-11 13:15:00,33.59,33.6,33.56,33.59,117600.0,25.6585,25.6661,25.6356,25.6585,117600.0
2016-03-11 13:20:00,33.59,33.6,33.58,33.59,116467.0,25.6585,25.6661,25.6508,25.6585,116467.0
2016-03-11 13:25:00,33.59,33.6,33.58,33.59,46310.0,25.6585,25.6661,25.6508,25.6585,46310.0
2016-03-11 13:30:00,33.59,33.62,33.59,33.6,89682.0,25.6585,25.6814,25.6585,25.6661,89682.0
2016-03-11 13:35:00,33.6,33.62,33.59,33.61,107655.0,25.6661,25.6814,25.6585,25.6738,107655.0
2016-03-11 13:40:00,33.62,33.62,33.59,33.6,61181.0,25.6814,25.6814,25.6585,25.6661,61181.0
2016-03-11 13:45:00,33.59,33.61,33.57,33.6,128619.0,25.6585,25.6738,25.6432,25.6661,128619.0
2016-03-11 13:50:00,33.61,33.63,33.6,33.63,93259.0,25.6738,25.689,25.6661,25.689,93259.0
2016-03-11 13:55:00,33.63,33.66,33.62,33.64,85494.0,25.689,25.712,25.6814,25.6967,85494.0
2016-03-11 14:00:00,33.64,33.66,33.63,33.65,171207.0,25.6967,25.712,25.689,25.7043,171207.0
2016-03-11 14:05:00,33.65,33.66,33.64,33.65,191668.0,25.7043,25.712,25.6967,25.7043,191668.0
2016-03-11 14:10:00,33.65,33.66,33.64,33.65,222574.0,25.7043,25.712,25.6967,25.7043,222574.0
2016-03-11 14:15:00,33.65,33.65,33.61,33.61,230510.0,25.7043,25.7043,25.6738,25.6738,230510.0
2016-03-11 14:20:00,33.62,33.63,33.61,33.63,241108.0,25.6814,25.689,25.6738,25.689,241108.0
2016-03-11 14:25:00,33.63,33.63,33.58,33.59,90696.0,25.689,25.689,25.6508,25.6585,90696.0
2016-03-11 14:30:00,33.59,33.61,33.57,33.59,84541.0,25.6585,25.6738,25.6432,25.6585,84541.0
2016-03-11 14:35:00,33.6,33.6,33.57,33.58,75447.0,25.6661,25.6661,25.6432,25.6508,75447.0
2016-03-11 14:40:00,33.58,33.58,33.55,33.58,175959.0,25.6508,25.6508,25.6279,25.6508,175959.0
2016-03-11 14:45:00,33.58,33.62,33.57,33.6,150247.0,25.6508,25.6814,25.6432,25.6661,150247.0
2016-03-11 14:50:00,33.6,33.61,33.58,33.61,61773.0,25.6661,25.6738,25.6508,25.6738,61773.0
2016-03-11 14:55:00,33.6,33.61,33.56,33.58,83478.0,25.6661,25.6738,25.6356,25.6508,83478.0
2016-03-11 15:00:00,33.57,33.61,33.57,33.6,149805.0,25.6432,25.6738,25.6432,25.6661,149805.0
2016-03-11 15:05:00,33.61,33.63,33.59,33.63,170854.0,25.6738,25.689,25.6585,25.689,170854.0
2016-03-11 15:10:00,33.63,33.64,33.61,33.61,183551.0,25.689,25.6967,25.6738,25.6738,183551.0
2016-03-11 15:15:00,33.62,33.63,33.59,33.61,141214.0,25.6814,25.689,25.6585,25.6738,141214.0
2016-03-11 15:20:00,33.6,33.63,33.6,33.62,162281.0,25.6661,25.689,25.6661,25.6814,162281.0
2016-03-11 15:25:00,33.63,33.63,33.6,33.61,188363.0,25.689,25.689,25.6661,25.6738,188363.0
2016-03-11 15:30:00,33.61,33.62,33.6,33.62,130116.0,25.6738,25.6814,25.6661,25.6814,130116.0
2016-03-11 15:35:00,33.61,33.62,33.61,33.62,365311.0,25.6738,25.6814,25.6738,25.6814,365311.0
2016-03-11 15:40:00,33.61,33.64,33.61,33.64,134245.0,25.6738,25.6967,25.6738,25.6967,134245.0
2016-03-11 15:45:00,33.63,33.64,33.63,33.64,178890.0,25.689,25.6967,25.689,25.6967,178890.0
2016-03-11 15:50:00,33.64,33.65,33.62,33.62,266212.0,25.6967,25.7043,25.6814,25.6814,266212.0
2016-03-11 15:55:00,33.62,33.64,33.61,33.61,470956.0,25.6814,25.6967,25.6738,25.6738,470956.0
2016-03-14 09:30:00,33.5,33.5,33.44,33.44,762866.0,25.5897,25.5897,25.5439,25.5439,762866.0
2016-03-14 09:35:00,33.45,33.46,33.41,33.44,179380.0,25.5515,25.5592,25.521,25.5439,179380.0
2016-03-14 09:40:00,33.43,33.47,33.39,33.4,151645.0,25.5363,25.5668,25.5057,25.5133,151645.0
2016-03-14 09:45:00,33.4,33.41,33.35,33.36,118476.0,25.5133,25.521,25.4752,25.4828,118476.0
2016-03-14 09:50:00,33.36,33.37,33.32,33.33,129284.0,25.4828,25.4904,25.4522,25.4599,129284.0
2016-03-14 09:55:00,33.33,33.34,33.31,33.32,139676.0,25.4599,25.4675,25.4446,25.4522,139676.0
2016-03-14 10:00:00,33.32,33.33,33.29,33.33,69972.0,25.4522,25.4599,25.4293,25.4599,69972.0
2016-03-14 10:05:00,33.32,33.34,33.31,33.33,91835.0,25.4522,25.4675,25.4446,25.4599,91835.0
2016-03-14 10:10:00,33.34,33.38,33.33,33.37,141016.0,25.4675,25.4981,25.4599,25.4904,141016.0
2016-03-14 10:15:00,33.37,33.39,33.35,33.35,83557.0,25.4904,25.5057,25.4752,25.4752,83557.0
2016-03-14 10:20:00,33.36,33.37,33.34,33.36,112615.0,25.4828,25.4904,25.4675,25.4828,112615.0
2016-03-14 10:25:00,33.35,33.4,33.35,33.39,191962.0,25.4752,25.5133,25.4752,25.5057,191962.0
2016-03-14 10:30:00,33.39,33.44,33.39,33.42,457115.0,25.5057,25.5439,25.5057,25.5286,457115.0
2016-03-14 10:35:00,33.41,33.43,33.39,33.4,110035.0,25.521,25.5363,25.5057,25.5133,110035.0
2016-03-14 10:40:00,33.39,33.45,33.39,33.45,146962.0,25.5057,25.5515,25.5057,25.5515,146962.0
2016-03-14 10:45:00,33.45,33.5,33.44,33.48,105981.0,25.5515,25.5897,25.5439,25.5745,105981.0
2016-03-14 10:50:00,33.48,33.48,33.45,33.45,114128.0,25.5745,25.5745,25.5515,25.5515,114128.0
2016-03-14 10:55:00,33.45,33.47,33.43,33.44,67726.0,25.5515,25.5668,25.5363,25.5439,67726.0
2016-03-14 11:00:00,33.45,33.47,33.43,33.44,150631.0,25.5515,25.5668,25.5363,25.5439,150631.0
2016-03-14 11:05:00,33.44,33.46,33.42,33.44,116625.0,25.5439,25.5592,25.5286,25.5439,116625.0
2016-03-14 11:10:00,33.45,33.49,33.44,33.46,118917.0,25.5515,25.5821,25.5439,25.5592,118917.0
2016-03-14 11:15:00,33.47,33.5,33.46,33.5,130116.0,25.5668,25.5897,25.5592,25.5897,130116.0
2016-03-14 11:20:00,33.49,33.5,33.46,33.47,142907.0,25.5821,25.5897,25.5592,25.5668,142907.0
2016-03-14 11:25:00,33.46,33.49,33.46,33.46,64836.0,25.5592,25.5821,25.5592,25.5592,64836.0
2016-03-14 11:30:00,33.46,33.47,33.44,33.45,80688.0,25.5592,25.5668,25.5439,25.5515,80688.0
2016-03-14 11:35:00,33.45,33.47,33.44,33.47,150206.0,25.5515,25.5668,25.5439,25.5668,150206.0
2016-03-14 11:40:00,33.47,33.48,33.45,33.45,81097.0,25.5668,25.5745,25.5515,25.5515,81097.0
2016-03-14 11:45:00,33.45,33.45,33.42,33.45,68660.0,25.5515,25.5515,25.5286,25.5515,68660.0
2016-03-14 11:50:00,33.46,33.48,33.46,33.47,50637.0,25.5592,25.5745,25.5592,25.5668,50637.0
2016-03-14 11:55:00,33.46,33.47,33.42,33.43,79242.0,25.5592,25.5668,25.5286,25.5363,79242.0
2016-03-14 12:00:00,33.44,33.45,33.43,33.44,141402.0,25.5439,25.5515,25.5363,25.5439,141402.0
2016-03-14 12:05:00,33.45,33.47,33.44,33.47,52541.0,25.5515,25.5668,25.5439,25.5668,52541.0
2016-03-14 12:10:00,33.47,33.48,33.45,33.46,80472.0,25.5668,25.5745,25.5515,25.5592,80472.0
2016-03-14 12:15:00,33.46,33.49,33.45,33.48,88093.0,25.5592,25.5821,25.5515,25.5745,88093.0
2016-03-14 12:20:00,33.49,33.5,33.46,33.49,57784.0,25.5821,25.5897,25.5592,25.5821,57784.0
2016-03-14 12:25:00,33.49,33.5,33.47,33.48,102814.0,25.5821,25.5897,25.5668,25.5745,102814.0
2016-03-14 12:30:00,33.48,33.52,33.48,33.51,170003.0,25.5745,25.605,25.5745,25.5974,170003.0
2016-03-14 12:35:00,33.52,33.53,33.51,33.52,91020.0,25.605,25.6127,25.5974,25.605,91020.0
2016-03-14 12:40:00,33.52,33.53,33.51,33.51,32867.0,25.605,25.6127,25.5974,25.5974,32867.0
2016-03-14 12:45:00,33.51,33.53,33.5,33.52,69555.0,25.5974,25.6127,25.5897,25.605,69555.0
2016-03-14 12:50:00,33.51,33.53,33.51,33.52,124524.0,25.5974,25.6127,25.5974,25.605,124524.0
2016-03-14 12:55:00,33.52,33.54,33.51,33.53,98098.0,25.605,25.6203,25.5974,25.6127,98098.0
2016-03-14 13:00:00,33.52,33.54,33.52,33.53,69533.0,25.605,25.6203,25.605,25.6127,69533.0
2016-03-14 13:05:00,33.53,33.55,33.52,33.54,99508.0,25.6127,25.6279,25.605,25.6203,99508.0
2016-03-14 13:10:00,33.54,33.55,33.52,33.53,65794.0,25.6203,25.6279,25.605,25.6127,65794.0
2016-03-14 13:15:00,33.52,33.53,33.51,33.52,61002.0,25.605,25.6127,25.5974,25.605,61002.0
2016-03-14 13:20:00,33.52,33.55,33.51,33.55,69866.0,25.605,25.6279,25.5974,25.6279,69866.0
2016-03-14 13:25:00,33.55,33.56,33.54,33.55,51505.0,25.6279,25.6356,25.6203,25.6279,51505.0
2016-03-14 13:30:00,33.54,33.58,33.54,33.57,91397.0,25.6203,25.6508,25.6203,25.6432,91397.0
2016-03-14 13:35:00,33.58,33.58,33.56,33.57,71840.0,25.6508,25.6508,25.6356,25.6432,71840.0
2016-03-14 13:40:00,33.57,33.6,33.56,33.59,111063.0,25.6432,25.6661,25.6356,25.6585,111063.0
2016-03-14 13:45:00,33.58,33.59,33.56,33.56,82183.0,25.6508,25.6585,25.6356,25.6356,82183.0
2016-03-14 13:50:00,33.55,33.58,33.55,33.58,53703.0,25.6279,25.6508,25.6279,25.6508,53703.0
2016-03-14 13:55:00,33.57,33.58,33.56,33.56,30855.0,25.6432,25.6508,25.6356,25.6356,30855.0
2016-03-14 14:00:00,33.56,33.56,33.53,33.54,58241.0,25.6356,25.6356,25.6127,25.6203,58241.0
2016-03-14 14:05:00,33.54,33.55,33.52,33.55,77266.0,25.6203,25.6279,25.605,25.6279,77266.0
2016-03-14 14:10:00,33.55,33.55,33.54,33.54,61202.0,25.6279,25.6279,25.6203,25.6203,61202.0
2016-03-14 14:15:00,33.55,33.56,33.53,33.56,88949.0,25.6279,25.6356,25.6127,25.6356,88949.0
2016-03-14 14:20:00,33.56,33.58,33.54,33.57,118837.0,25.6356,25.6508,25.6203,25.6432,118837.0
2016-03-14 14:25:00,33.58,33.58,33.55,33.57,84547.0,25.6508,25.6508,25.6279,25.6432,84547.0
2016-03-14 14:30:00,33.58,33.59,33.57,33.59,119427.0,25.6508,25.6585,25.6432,25.6585,119427.0
2016-03-14 14:35:00,33.59,33.61,33.57,33.61,81000.0,25.6585,25.6738,25.6432,25.6738,81000.0
2016-03-14 14:40:00,33.6,33.63,33.6,33.6,94684.0,25.6661,25.689,25.6661,25.6661,94684.0
2016-03-14 14:45:00,33.6,33.62,33.6,33.62,37791.0,25.6661,25.6814,25.6661,25.6814,37791.0
2016-03-14 14:50:00,33.61,33.62,33.58,33.58,64709.0,25.6738,25.6814,25.6508,25.6508,64709.0
2016-03-14 14:55:00,33.59,33.6,33.58,33.58,18163.0,25.6585,25.6661,25.6508,25.6508,18163.0
2016-03-14 15:00:00,33.59,33.59,33.56,33.58,50752.0,25.6585,25.6585,25.6356,25.6508,50752.0
2016-03-14 15:05:00,33.58,33.58,33.56,33.56,34655.0,25.6508,25.6508,25.6356,25.6356,34655.0
2016-03-14 15:10:00,33.55,33.58,33.54,33.57,71625.0,25.6279,25.6508,25.6203,25.6432,71625.0
2016-03-14 15:15:00,33.57,33.57,33.5,33.51,122611.0,25.6432,25.6432,25.5897,25.5974,122611.0
2016-03-14 15:20:00,33.51,33.54,33.5,33.5,1303067.0,25.5974,25.6203,25.5897,25.5897,1303067.0
2016-03-14 15:25:00,33.5,33.53,33.5,33.52,197700.0,25.5897,25.6127,25.5897,25.605,197700.0
2016-03-14 15:30:00,33.51,33.51,33.48,33.49,134453.0,25.5974,25.5974,25.5745,25.5821,134453.0
2016-03-14 15:35:00,33.5,33.53,33.49,33.52,127256.0,25.5897,25.6127,25.5821,25.605,127256.0
2016-03-14 15:40:00,33.52,33.53,33.5,33.51,306021.0,25.605,25.6127,25.5897,25.5974,306021.0
2016-03-14 15:45:00,33.51,33.54,33.5,33.52,322854.0,25.5974,25.6203,25.5897,25.605,322854.0
2016-03-14 15:50:00,33.52,33.52,33.48,33.48,256342.0,25.605,25.605,25.5745,25.5745,256342.0
2016-03-14 15:55:00,33.48,33.49,33.41,33.42,587965.0,25.5745,25.5821,25.521,25.5286,587965.0
2016-03-15 09:30:00,32.83,32.83,32.72,32.72,487961.0,25.1215,25.1215,25.0374,25.0374,487961.0
2016-03-15 09:35:00,32.72,32.75,32.71,32.73,245007.0,25.0374,25.0603,25.0297,25.045,245007.0
2016-03-15 09:40:00,32.73,32.77,32.72,32.74,324281.0,25.045,25.0756,25.0374,25.0527,324281.0
2016-03-15 09:45:00,32.74,32.75,32.72,32.72,150722.0,25.0527,25.0603,25.0374,25.0374,150722.0
2016-03-15 09:50:00,32.72,32.72,32.68,32.69,387133.0,25.0374,25.0374,25.0067,25.0144,387133.0
2016-03-15 09:55:00,32.69,32.71,32.67,32.68,128217.0,25.0144,25.0297,24.9991,25.0067,128217.0
2016-03-15 10:00:00,32.68,32.72,32.66,32.71,122365.0,25.0067,25.0374,24.9914,25.0297,122365.0
2016-03-15 10:05:00,32.71,32.74,32.69,32.71,207735.0,25.0297,25.0527,25.0144,25.0297,207735.0
2016-03-15 10:10:00,32.72,32.77,32.71,32.77,86121.0,25.0374,25.0756,25.0297,25.0756,86121.0
2016-03-15 10:15:00,32.76,32.78,32.75,32.77,190909.0,25.068,25.0833,25.0603,25.0756,190909.0
2016-03-15 10:20:00,32.77,32.8,32.75,32.79,110125.0,25.0756,25.0986,25.0603,25.0909,110125.0
2016-03-15 10:25:00,32.79,32.82,32.77,32.81,159622.0,25.0909,25.1139,25.0756,25.1062,159622.0
2016-03-15 10:30:00,32.82,32.84,32.81,32.83,73723.0,25.1139,25.1292,25.1062,25.1215,73723.0
2016-03-15 10:35:00,32.83,32.83,32.77,32.78,111445.0,25.1215,25.1215,25.0756,25.0833,111445.0
2016-03-15 10:40:00,32.78,32.8,32.76,32.77,91941.0,25.0833,25.0986,25.068,25.0756,91941.0
2016-03-15 10:45:00,32.77,32.78,32.71,32.71,83936.0,25.0756,25.0833,25.0297,25.0297,83936.0
2016-03-15 10:50:00,32.72,32.73,32.66,32.67,165027.0,25.0374,25.045,24.9914,24.9991,165027.0
2016-03-15 10:55:00,32.66,32.69,32.66,32.69,55024.0,24.9914,25.0144,24.9914,25.0144,55024.0
2016-03-15 11:00:00,32.69,32.7,32.67,32.68,82698.0,25.0144,25.022,24.9991,25.0067,82698.0
2016-03-15 11:05:00,32.68,32.7,32.66,32.69,85319.0,25.0067,25.022,24.9914,25.0144,85319.0
2016-03-15 11:10:00,32.7,32.7,32.66,32.67,162134.0,25.022,25.022,24.9914,24.9991,162134.0
2016-03-15 11:15:00,32.67,32.68,32.65,32.66,46288.0,24.9991,25.0067,24.9838,24.9914,46288.0
2016-03-15 11:20:00,32.66,32.7,32.66,32.69,80249.0,24.9914,25.022,24.9914,25.0144,80249.0
2016-03-15 11:25:00,32.69,32.72,32.69,32.69,48938.0,25.0144,25.0374,25.0144,25.0144,48938.0
2016-03-15 11:30:00,32.7,32.7,32.67,32.67,62328.0,25.022,25.022,24.9991,24.9991,62328.0
2016-03-15 11:35:00,32.68,32.69,32.66,32.66,79366.0,25.0067,25.0144,24.9914,24.9914,79366.0
2016-03-15 11:40:00,32.67,32.69,32.65,32.69,126779.0,24.9991,25.0144,24.9838,25.0144,126779.0
2016-03-15 11:45:00,32.69,32.71,32.68,32.68,145648.0,25.0144,25.0297,25.0067,25.0067,145648.0
2016-03-15 11:50:00,32.69,32.7,32.67,32.69,177849.0,25.0144,25.022,24.9991,25.0144,177849.0
2016-03-15 11:55:00,32.69,32.72,32.69,32.7,71822.0,25.0144,25.0374,25.0144,25.022,71822.0
2016-03-15 12:00:00,32.7,32.71,32.69,32.7,52087.0,25.022,25.0297,25.0144,25.022,52087.0
2016-03-15 12:05:00,32.7,32.72,32.69,32.7,44178.0,25.022,25.0374,25.0144,25.022,44178.0
2016-03-15 12:10:00,32.7,32.72,32.68,32.69,49141.0,25.022,25.0374,25.0067,25.0144,49141.0
2016-03-15 12:15:00,32.69,32.7,32.67,32.69,46935.0,25.0144,25.022,24.9991,25.0144,46935.0
2016-03-15 12:20:00,32.7,32.72,32.69,32.72,51215.0,25.022,25.0374,25.0144,25.0374,51215.0
2016-03-15 12:25:00,32.72,32.73,32.7,32.72,156400.0,25.0374,25.045,25.022,25.0374,156400.0
2016-03-15 12:30:00,32.73,32.73,32.7,32.72,49082.0,25.045,25.045,25.022,25.0374,49082.0
2016-03-15 12:35:00,32.72,32.73,32.68,32.69,74785.0,25.0374,25.045,25.0067,25.0144,74785.0
2016-03-15 12:40:00,32.69,32.69,32.67,32.67,49930.0,25.0144,25.0144,24.9991,24.9991,49930.0
2016-03-15 12:45:00,32.68,32.68,32.66,32.67,17999.0,25.0067,25.0067,24.9914,24.9991,17999.0
2016-03-15 12:50:00,32.67,32.68,32.66,32.66,43023.0,24.9991,25.0067,24.9914,24.9914,43023.0
2016-03-15 12:55:00,32.67,32.68,32.65,32.66,67532.0,24.9991,25.0067,24.9838,24.9914,67532.0
2016-03-15 13:00:00,32.67,32.69,32.65,32.69,114389.0,24.9991,25.0144,24.9838,25.0144,114389.0
2016-03-15 13:05:00,32.68,32.7,32.68,32.69,73395.0,25.0067,25.022,25.0067,25.0144,73395.0
2016-03-15 13:10:00,32.69,32.72,32.69,32.71,479330.0,25.0144,25.0374,25.0144,25.0297,479330.0
2016-03-15 13:15:00,32.71,32.72,32.7,32.71,157521.0,25.0297,25.0374,25.022,25.0297,157521.0
2016-03-15 13:20:00,32.7,32.74,32.7,32.74,189319.0,25.022,25.0527,25.022,25.0527,189319.0
2016-03-15 13:25:00,32.74,32.76,32.74,32.75,160652.0,25.0527,25.068,25.0527,25.0603,160652.0
2016-03-15 13:30:00,32.75,32.78,32.75,32.77,198257.0,25.0603,25.0833,25.0603,25.0756,198257.0
2016-03-15 13:35:00,32.77,32.79,32.76,32.77,170093.0,25.0756,25.0909,25.068,25.0756,170093.0
2016-03-15 13:40:00,32.77,32.79,32.76,32.78,39831.0,25.0756,25.0909,25.068,25.0833,39831.0
2016-03-15 13:45:00,32.79,32.79,32.77,32.77,31065.0,25.0909,25.0909,25.0756,25.0756,31065.0
2016-03-15 13:50:00,32.77,32.8,32.76,32.79,130280.0,25.0756,25.0986,25.068,25.0909,130280.0
2016-03-15 13:55:00,32.8,32.8,32.78,32.78,84666.0,25.0986,25.0986,25.0833,25.0833,84666.0
2016-03-15 14:00:00,32.79,32.79,32.76,32.77,148096.0,25.0909,25.0909,25.068,25.0756,148096.0
2016-03-15 14:05:00,32.77,32.78,32.76,32.78,94527.0,25.0756,25.0833,25.068,25.0833,94527.0
2016-03-15 14:10:00,32.77,32.79,32.76,32.79,79935.0,25.0756,25.0909,25.068,25.0909,79935.0
2016-03-15 14:15:00,32.79,32.8,32.78,32.79,59730.0,25.0909,25.0986,25.0833,25.0909,59730.0
2016-03-15 14:20:00,32.79,32.8,32.77,32.79,119169.0,25.0909,25.0986,25.0756,25.0909,119169.0
2016-03-15 14:25:00,32.79,32.8,32.78,32.79,110983.0,25.0909,25.0986,25.0833,25.0909,110983.0
2016-03-15 14:30:00,32.8,32.8,32.74,32.79,186743.0,25.0986,25.0986,25.0527,25.0909,186743.0
2016-03-15 14:35:00,32.78,32.79,32.76,32.77,104838.0,25.0833,25.0909,25.068,25.0756,104838.0
2016-03-15 14:40:00,32.76,32.77,32.75,32.77,116220.0,25.068,25.0756,25.0603,25.0756,116220.0
2016-03-15 14:45:00,32.77,32.77,32.74,32.76,100307.0,25.0756,25.0756,25.0527,25.068,100307.0
2016-03-15 14:50:00,32.76,32.76,32.75,32.75,119244.0,25.068,25.068,25.0603,25.0603,119244.0
2016-03-15 14:55:00,32.76,32.76,32.73,32.76,113965.0,25.068,25.068,25.045,25.068,113965.0
2016-03-15 15:00:00,32.76,32.77,32.74,32.76,122744.0,25.068,25.0756,25.0527,25.068,122744.0
2016-03-15 15:05:00,32.75,32.77,32.75,32.77,377132.0,25.0603,25.0756,25.0603,25.0756,377132.0
2016-03-15 15:10:00,32.77,32.81,32.76,32.8,198324.0,25.0756,25.1062,25.068,25.0986,198324.0
2016-03-15 15:15:00,32.81,32.82,32.77,32.8,779053.0,25.1062,25.1139,25.0756,25.0986,779053.0
2016-03-15 15:20:00,32.8,32.82,32.79,32.8,114452.0,25.0986,25.1139,25.0909,25.0986,114452.0
2016-03-15 15:25:00,32.8,32.81,32.79,32.8,241015.0,25.0986,25.1062,25.0909,25.0986,241015.0
2016-03-15 15:30:00,32.8,32.81,32.79,32.8,142167.0,25.0986,25.1062,25.0909,25.0986,142167.0
2016-03-15 15:35:00,32.8,32.81,32.8,32.8,78802.0,25.0986,25.1062,25.0986,25.0986,78802.0
2016-03-15 15:40:00,32.8,32.82,32.79,32.8,116424.0,25.0986,25.1139,25.0909,25.0986,116424.0
2016-03-15 15:45:00,32.79,32.82,32.78,32.8,162982.0,25.0909,25.1139,25.0833,25.0986,162982.0
2016-03-15 15:50:00,32.8,32.82,32.8,32.82,144368.0,25.0986,25.1139,25.0986,25.1139,144368.0
2016-03-15 15:55:00,32.82,32.83,32.8,32.81,701978.0,25.1139,25.1215,25.0986,25.1062,701978.0
2016-03-16 09:30:00,32.57,32.63,32.54,32.63,261611.0,24.9226,24.9685,24.8996,24.9685,261611.0
2016-03-16 09:35:00,32.63,32.7,32.62,32.69,260688.0,24.9685,25.022,24.9608,25.0144,260688.0
2016-03-16 09:40:00,32.68,32.69,32.64,32.65,174498.0,25.0067,25.0144,24.9761,24.9838,174498.0
2016-03-16 09:45:00,32.66,32.68,32.64,32.68,197176.0,24.9914,25.0067,24.9761,25.0067,197176.0
2016-03-16 09:50:00,32.68,32.71,32.66,32.67,225876.0,25.0067,25.0297,24.9914,24.9991,225876.0
2016-03-16 09:55:00,32.66,32.68,32.65,32.66,86102.0,24.9914,25.0067,24.9838,24.9914,86102.0
2016-03-16 10:00:00,32.67,32.69,32.66,32.66,199520.0,24.9991,25.0144,24.9914,24.9914,199520.0
2016-03-16 10:05:00,32.67,32.67,32.64,32.66,124660.0,24.9991,24.9991,24.9761,24.9914,124660.0
2016-03-16 10:10:00,32.66,32.68,32.65,32.67,110098.0,24.9914,25.0067,24.9838,24.9991,110098.0
2016-03-16 10:15:00,32.68,32.69,32.65,32.68,91340.0,25.0067,25.0144,24.9838,25.0067,91340.0
2016-03-16 10:20:00,32.67,32.68,32.66,32.67,38808.0,24.9991,25.0067,24.9914,24.9991,38808.0
2016-03-16 10:25:00,32.67,32.67,32.62,32.63,93655.0,24.9991,24.9991,24.9608,24.9685,93655.0
2016-03-16 10:30:00,32.63,32.66,32.59,32.6,201631.0,24.9685,24.9914,24.9379,24.9455,201631.0
2016-03-16 10:35:00,32.6,32.67,32.6,32.65,125016.0,24.9455,24.9991,24.9455,24.9838,125016.0
2016-03-16 10:40:00,32.66,32.69,32.66,32.68,73848.0,24.9914,25.0144,24.9914,25.0067,73848.0
2016-03-16 10:45:00,32.68,32.69,32.66,32.68,99315.0,25.0067,25.0144,24.9914,25.0067,99315.0
2016-03-16 10:50:00,32.67,32.68,32.65,32.66,43721.0,24.9991,25.0067,24.9838,24.9914,43721.0
2016-03-16 10:55:00,32.66,32.7,32.66,32.68,131385.0,24.9914,25.022,24.9914,25.0067,131385.0
2016-03-16 11:00:00,32.68,32.7,32.67,32.69,37829.0,25.0067,25.022,24.9991,25.0144,37829.0
2016-03-16 11:05:00,32.68,32.7,32.66,32.7,73116.0,25.0067,25.022,24.9914,25.022,73116.0
2016-03-16 11:10:00,32.7,32.71,32.68,32.68,49583.0,25.022,25.0297,25.0067,25.0067,49583.0
2016-03-16 11:15:00,32.68,32.71,32.68,32.7,56195.0,25.0067,25.0297,25.0067,25.022,56195.0
2016-03-16 11:20:00,32.71,32.72,32.7,32.7,38580.0,25.0297,25.0374,25.022,25.022,38580.0
2016-03-16 11:25:00,32.7,32.71,32.69,32.71,62099.0,25.022,25.0297,25.0144,25.0297,62099.0
2016-03-16 11:30:00,32.7,32.73,32.7,32.71,54431.0,25.022,25.045,25.022,25.0297,54431.0
2016-03-16 11:35:00,32.71,32.73,32.7,32.73,39463.0,25.0297,25.045,25.022,25.045,39463.0
2016-03-16 11:40:00,32.73,32.75,32.72,32.73,103285.0,25.045,25.0603,25.0374,25.045,103285.0
2016-03-16 11:45:00,32.73,32.75,32.72,32.74,41834.0,25.045,25.0603,25.0374,25.0527,41834.0
2016-03-16 11:50:00,32.73,32.75,32.73,32.74,51737.0,25.045,25.0603,25.045,25.0527,51737.0
2016-03-16 11:55:00,32.75,32.76,32.74,32.75,76025.0,25.0603,25.068,25.0527,25.0603,76025.0
2016-03-16 12:00:00,32.76,32.79,32.75,32.77,79011.0,25.068,25.0909,25.0603,25.0756,79011.0
2016-03-16 12:05:00,32.78,32.83,32.77,32.82,138072.0,25.0833,25.1215,25.0756,25.1139,138072.0
2016-03-16 12:10:00,32.81,32.83,32.81,32.83,121378.0,25.1062,25.1215,25.1062,25.1215,121378.0
2016-03-16 12:15:00,32.83,32.85,32.83,32.84,53388.0,25.1215,25.1368,25.1215,25.1292,53388.0
2016-03-16 12:20:00,32.84,32.86,32.84,32.85,84133.0,25.1292,25.1445,25.1292,25.1368,84133.0
2016-03-16 12:25:00,32.85,32.85,32.82,32.83,62778.0,25.1368,25.1368,25.1139,25.1215,62778.0
2016-03-16 12:30:00,32.83,32.84,32.82,32.84,57400.0,25.1215,25.1292,25.1139,25.1292,57400.0
2016-03-16 12:35:00,32.83,32.84,32.82,32.83,38618.0,25.1215,25.1292,25.1139,25.1215,38618.0
2016-03-16 12:40:00,32.83,32.83,32.78,32.79,53355.0,25.1215,25.1215,25.0833,25.0909,53355.0
2016-03-16 12:45:00,32.79,32.8,32.75,32.76,224826.0,25.0909,25.0986,25.0603,25.068,224826.0
2016-03-16 12:50:00,32.76,32.77,32.74,32.74,112845.0,25.068,25.0756,25.0527,25.0527,112845.0
2016-03-16 12:55:00,32.74,32.75,32.73,32.74,91938.0,25.0527,25.0603,25.045,25.0527,91938.0
2016-03-16 13:00:00,32.73,32.75,32.71,32.72,170436.0,25.045,25.0603,25.0297,25.0374,170436.0
2016-03-16 13:05:00,32.71,32.73,32.71,32.72,107995.0,25.0297,25.045,25.0297,25.0374,107995.0
2016-03-16 13:10:00,32.72,32.72,32.68,32.7,60691.0,25.0374,25.0374,25.0067,25.022,60691.0
2016-03-16 13:15:00,32.7,32.71,32.67,32.7,102328.0,25.022,25.0297,24.9991,25.022,102328.0
2016-03-16 13:20:00,32.71,32.72,32.7,32.72,55334.0,25.0297,25.0374,25.022,25.0374,55334.0
2016-03-16 13:25:00,32.72,32.73,32.71,32.72,220526.0,25.0374,25.045,25.0297,25.0374,220526.0
2016-03-16 13:30:00,32.72,32.72,32.7,32.7,67386.0,25.0374,25.0374,25.022,25.022,67386.0
2016-03-16 13:35:00,32.7,32.71,32.69,32.71,145516.0,25.022,25.0297,25.0144,25.0297,145516.0
2016-03-16 13:40:00,32.71,32.73,32.71,32.71,62776.0,25.0297,25.045,25.0297,25.0297,62776.0
2016-03-16 13:45:00,32.71,32.72,32.7,32.7,161822.0,25.0297,25.0374,25.022,25.022,161822.0
2016-03-16 13:50:00,32.7,32.72,32.69,32.69,168041.0,25.022,25.0374,25.0144,25.0144,168041.0
2016-03-16 13:55:00,32.7,32.7,32.67,32.68,97183.0,25.022,25.022,24.9991,25.0067,97183.0
2016-03-16 14:00:00,32.69,33.09,32.69,33.07,835645.0,25.0144,25.3205,25.0144,25.3052,835645.0
2016-03-16 14:05:00,33.07,33.15,33.07,33.11,356975.0,25.3052,25.3664,25.3052,25.3358,356975.0
2016-03-16 14:10:00,33.12,33.12,33.01,33.05,199953.0,25.3434,25.3434,25.2593,25.2899,199953.0
2016-03-16 14:15:00,33.05,33.1,33.05,33.09,169888.0,25.2899,25.3281,25.2899,25.3205,169888.0
2016-03-16 14:20:00,33.09,33.19,33.08,33.19,263462.0,25.3205,25.397,25.3128,25.397,263462.0
2016-03-16 14:25:00,33.19,33.31,33.18,33.3,738991.0,25.397,25.4888,25.3893,25.4812,738991.0
2016-03-16 14:30:00,33.3,33.32,33.25,33.27,350897.0,25.4812,25.4965,25.4429,25.4582,350897.0
2016-03-16 14:35:00,33.27,33.3,33.22,33.28,285618.0,25.4582,25.4812,25.42,25.4659,285618.0
2016-03-16 14:40:00,33.28,33.42,33.28,33.4,320381.0,25.4659,25.573,25.4659,25.5577,320381.0
2016-03-16 14:45:00,33.4,33.44,33.4,33.41,138332.0,25.5577,25.5883,25.5577,25.5653,138332.0
2016-03-16 14:50:00,33.42,33.44,33.4,33.43,142870.0,25.573,25.5883,25.5577,25.5806,142870.0
2016-03-16 14:55:00,33.42,33.43,33.33,33.33,259187.0,25.573,25.5806,25.5041,25.5041,259187.0
2016-03-16 15:00:00,33.33,33.4,33.32,33.38,177244.0,25.5041,25.5577,25.4965,25.5424,177244.0
2016-03-16 15:05:00,33.39,33.45,33.38,33.44,218982.0,25.55,25.5959,25.5424,25.5883,218982.0
2016-03-16 15:10:00,33.45,33.47,33.41,33.45,279007.0,25.5959,25.6113,25.5653,25.5959,279007.0
2016-03-16 15:15:00,33.46,33.5,33.44,33.47,142477.0,25.6036,25.6342,25.5883,25.6113,142477.0
2016-03-16 15:20:00,33.47,33.48,33.4,33.47,159331.0,25.6113,25.6189,25.5577,25.6113,159331.0
2016-03-16 15:25:00,33.47,33.5,33.45,33.49,140976.0,25.6113,25.6342,25.5959,25.6266,140976.0
2016-03-16 15:30:00,33.49,33.51,33.46,33.5,221189.0,25.6266,25.6419,25.6036,25.6342,221189.0
2016-03-16 15:35:00,33.49,33.57,33.49,33.57,370126.0,25.6266,25.6878,25.6266,25.6878,370126.0
2016-03-16 15:40:00,33.58,33.58,33.51,33.53,301746.0,25.6954,25.6954,25.6419,25.6572,301746.0
2016-03-16 15:45:00,33.52,33.55,33.51,33.53,227867.0,25.6495,25.6725,25.6419,25.6572,227867.0
2016-03-16 15:50:00,33.53,33.57,33.52,33.53,347097.0,25.6572,25.6878,25.6495,25.6572,347097.0
2016-03-16 15:55:00,33.54,33.56,33.5,33.5,485750.0,25.6648,25.6801,25.6342,25.6342,485750.0
2016-03-17 09:30:00,33.91,33.95,33.88,33.94,871249.0,25.9479,25.9785,25.925,25.9709,871249.0
2016-03-17 09:35:00,33.94,33.94,33.82,33.83,690527.0,25.9709,25.9709,25.8791,25.8867,690527.0
2016-03-17 09:40:00,33.83,33.83,33.74,33.75,391534.0,25.8867,25.8867,25.8179,25.8255,391534.0
2016-03-17 09:45:00,33.76,33.79,33.74,33.77,356928.0,25.8332,25.8561,25.8179,25.8408,356928.0
2016-03-17 09:50:00,33.77,33.78,33.74,33.77,176475.0,25.8408,25.8485,25.8179,25.8408,176475.0
2016-03-17 09:55:00,33.77,33.8,33.76,33.8,187530.0,25.8408,25.8638,25.8332,25.8638,187530.0
2016-03-17 10:00:00,33.8,33.82,33.76,33.81,438977.0,25.8638,25.8791,25.8332,25.8714,438977.0
2016-03-17 10:05:00,33.81,33.84,33.81,33.82,255100.0,25.8714,25.8944,25.8714,25.8791,255100.0
2016-03-17 10:10:00,33.81,33.82,33.79,33.81,475059.0,25.8714,25.8791,25.8561,25.8714,475059.0
2016-03-17 10:15:00,33.81,33.82,33.77,33.79,528690.0,25.8714,25.8791,25.8408,25.8561,528690.0
2016-03-17 10:20:00,33.79,33.81,33.78,33.8,261831.0,25.8561,25.8714,25.8485,25.8638,261831.0
2016-03-17 10:25:00,33.8,33.82,33.79,33.81,476896.0,25.8638,25.8791,25.8561,25.8714,476896.0
2016-03-17 10:30:00,33.81,33.83,33.8,33.8,344927.0,25.8714,25.8867,25.8638,25.8638,344927.0
2016-03-17 10:35:00,33.81,33.86,33.8,33.86,178489.0,25.8714,25.9097,25.8638,25.9097,178489.0
2016-03-17 10:40:00,33.87,33.91,33.85,33.9,451864.0,25.9173,25.9479,25.902,25.9403,451864.0
2016-03-17 10:45:00,33.9,33.95,33.89,33.93,388697.0,25.9403,25.9785,25.9326,25.9632,388697.0
2016-03-17 10:50:00,33.93,33.95,33.92,33.93,77352.0,25.9632,25.9785,25.9556,25.9632,77352.0
2016-03-17 10:55:00,33.93,33.99,33.93,33.98,83425.0,25.9632,26.0092,25.9632,26.0015,83425.0
2016-03-17 11:00:00,33.97,33.99,33.96,33.97,47890.0,25.9939,26.0092,25.9862,25.9939,47890.0
2016-03-17 11:05:00,33.96,33.98,33.96,33.97,100089.0,25.9862,26.0015,25.9862,25.9939,100089.0
2016-03-17 11:10:00,33.97,33.99,33.96,33.98,163717.0,25.9939,26.0092,25.9862,26.0015,163717.0
2016-03-17 11:15:00,33.97,34.01,33.97,34.0,248400.0,25.9939,26.0245,25.9939,26.0168,248400.0
2016-03-17 11:20:00,34.0,34.02,33.99,34.02,99864.0,26.0168,26.0321,26.0092,26.0321,99864.0
2016-03-17 11:25:00,34.01,34.04,34.0,34.04,137940.0,26.0245,26.0474,26.0168,26.0474,137940.0
2016-03-17 11:30:00,34.04,34.06,34.03,34.05,100139.0,26.0474,26.0627,26.0398,26.0551,100139.0
2016-03-17 11:35:00,34.05,34.07,34.03,34.04,107405.0,26.0551,26.0704,26.0398,26.0474,107405.0
2016-03-17 11:40:00,34.03,34.04,34.02,34.04,138387.0,26.0398,26.0474,26.0321,26.0474,138387.0
2016-03-17 11:45:00,34.03,34.08,34.03,34.08,113876.0,26.0398,26.078,26.0398,26.078,113876.0
2016-03-17 11:50:00,34.08,34.11,34.06,34.1,105095.0,26.078,26.101,26.0627,26.0933,105095.0
2016-03-17 11:55:00,34.1,34.13,34.08,34.12,224899.0,26.0933,26.1163,26.078,26.1086,224899.0
2016-03-17 12:00:00,34.12,34.15,34.12,34.13,319276.0,26.1086,26.1316,26.1086,26.1163,319276.0
2016-03-17 12:05:00,34.13,34.17,34.12,34.16,130222.0,26.1163,26.1469,26.1086,26.1392,130222.0
2016-03-17 12:10:00,34.15,34.19,34.14,34.18,191733.0,26.1316,26.1622,26.1239,26.1545,191733.0
2016-03-17 12:15:00,34.18,34.2,34.17,34.19,137901.0,26.1545,26.1698,26.1469,26.1622,137901.0
2016-03-17 12:20:00,34.19,34.23,34.19,34.23,115105.0,26.1622,26.1928,26.1622,26.1928,115105.0
2016-03-17 12:25:00,34.23,34.26,34.21,34.26,118848.0,26.1928,26.2158,26.1775,26.2158,118848.0
2016-03-17 12:30:00,34.26,34.29,34.26,34.26,128851.0,26.2158,26.2387,26.2158,26.2158,128851.0
2016-03-17 12:35:00,34.26,34.27,34.2,34.21,149149.0,26.2158,26.2234,26.1698,26.1775,149149.0
2016-03-17 12:40:00,34.22,34.22,34.2,34.21,59461.0,26.1852,26.1852,26.1698,26.1775,59461.0
2016-03-17 12:45:00,34.21,34.23,34.2,34.21,49786.0,26.1775,26.1928,26.1698,26.1775,49786.0
2016-03-17 12:50:00,34.2,34.23,34.2,34.22,120626.0,26.1698,26.1928,26.1698,26.1852,120626.0
2016-03-17 12:55:00,34.21,34.23,34.18,34.18,67375.0,26.1775,26.1928,26.1545,26.1545,67375.0
2016-03-17 13:00:00,34.19,34.2,34.15,34.17,120923.0,26.1622,26.1698,26.1316,26.1469,120923.0
2016-03-17 13:05:00,34.16,34.18,34.14,34.14,275019.0,26.1392,26.1545,26.1239,26.1239,275019.0
2016-03-17 13:10:00,34.15,34.16,34.12,34.13,257562.0,26.1316,26.1392,26.1086,26.1163,257562.0
2016-03-17 13:15:00,34.13,34.13,34.09,34.09,96978.0,26.1163,26.1163,26.0857,26.0857,96978.0
2016-03-17 13:20:00,34.09,34.12,34.08,34.12,73770.0,26.0857,26.1086,26.078,26.1086,73770.0
2016-03-17 13:25:00,34.12,34.14,34.11,34.12,75600.0,26.1086,26.1239,26.101,26.1086,75600.0
2016-03-17 13:30:00,34.13,34.13,34.08,34.11,140070.0,26.1163,26.1163,26.078,26.101,140070.0
2016-03-17 13:35:00,34.12,34.13,34.1,34.13,97100.0,26.1086,26.1163,26.0933,26.1163,97100.0
2016-03-17 13:40:00,34.13,34.17,34.12,34.16,73380.0,26.1163,26.1469,26.1086,26.1392,73380.0
2016-03-17 13:45:00,34.16,34.2,34.15,34.18,339255.0,26.1392,26.1698,26.1316,26.1545,339255.0
2016-03-17 13:50:00,34.18,34.21,34.17,34.19,459325.0,26.1545,26.1775,26.1469,26.1622,459325.0
2016-03-17 13:55:00,34.2,34.2,34.18,34.19,65906.0,26.1698,26.1698,26.1545,26.1622,65906.0
2016-03-17 14:00:00,34.2,34.2,34.18,34.2,158359.0,26.1698,26.1698,26.1545,26.1698,158359.0
2016-03-17 14:05:00,34.2,34.21,34.19,34.21,145253.0,26.1698,26.1775,26.1622,26.1775,145253.0
2016-03-17 14:10:00,34.21,34.24,34.21,34.24,63287.0,26.1775,26.2005,26.1775,26.2005,63287.0
2016-03-17 14:15:00,34.24,34.26,34.23,34.26,32706.0,26.2005,26.2158,26.1928,26.2158,32706.0
2016-03-17 14:20:00,34.26,34.27,34.24,34.25,219457.0,26.2158,26.2234,26.2005,26.2081,219457.0
2016-03-17 14:25:00,34.25,34.26,34.22,34.23,71765.0,26.2081,26.2158,26.1852,26.1928,71765.0
2016-03-17 14:30:00,34.23,34.24,34.22,34.23,87777.0,26.1928,26.2005,26.1852,26.1928,87777.0
2016-03-17 14:35:00,34.23,34.24,34.2,34.21,50406.0,26.1928,26.2005,26.1698,26.1775,50406.0
2016-03-17 14:40:00,34.2,34.23,34.2,34.21,65607.0,26.1698,26.1928,26.1698,26.1775,65607.0
2016-03-17 14:45:00,34.2,34.22,34.19,34.22,97319.0,26.1698,26.1852,26.1622,26.1852,97319.0
2016-03-17 14:50:00,34.21,34.22,34.2,34.21,93906.0,26.1775,26.1852,26.1698,26.1775,93906.0
2016-03-17 14:55:00,34.22,34.22,34.15,34.15,94073.0,26.1852,26.1852,26.1316,26.1316,94073.0
2016-03-17 15:00:00,34.16,34.2,34.15,34.2,82619.0,26.1392,26.1698,26.1316,26.1698,82619.0
2016-03-17 15:05:00,34.19,34.21,34.19,34.19,70148.0,26.1622,26.1775,26.1622,26.1622,70148.0
2016-03-17 15:10:00,34.2,34.22,34.19,34.2,77128.0,26.1698,26.1852,26.1622,26.1698,77128.0
2016-03-17 15:15:00,34.21,34.22,34.19,34.2,117920.0,26.1775,26.1852,26.1622,26.1698,117920.0
2016-03-17 15:20:00,34.2,34.23,34.19,34.23,78953.0,26.1698,26.1928,26.1622,26.1928,78953.0
2016-03-17 15:25:00,34.22,34.25,34.22,34.24,251645.0,26.1852,26.2081,26.1852,26.2005,251645.0
2016-03-17 15:30:00,34.23,34.25,34.21,34.23,194345.0,26.1928,26.2081,26.1775,26.1928,194345.0
2016-03-17 15:35:00,34.23,34.27,34.22,34.26,108739.0,26.1928,26.2234,26.1852,26.2158,108739.0
2016-03-17 15:40:00,34.26,34.26,34.23,34.26,147701.0,26.2158,26.2158,26.1928,26.2158,147701.0
2016-03-17 15:45:00,34.25,34.25,34.22,34.24,195314.0,26.2081,26.2081,26.1852,26.2005,195314.0
2016-03-17 15:50:00,34.24,34.25,34.2,34.2,272300.0,26.2005,26.2081,26.1698,26.1698,272300.0
2016-03-17 15:55:00,34.2,34.21,34.17,34.18,528378.0,26.1698,26.1775,26.1469,26.1545,528378.0
2016-03-18 09:30:00,34.43,34.44,34.4,34.44,437257.0,26.3458,26.3535,26.3229,26.3535,437257.0
2016-03-18 09:35:00,34.44,34.48,34.43,34.45,336604.0,26.3535,26.3841,26.3458,26.3611,336604.0
2016-03-18 09:40:00,34.45,34.48,34.42,34.43,191366.0,26.3611,26.3841,26.3382,26.3458,191366.0
2016-03-18 09:45:00,34.42,34.45,34.42,34.42,199760.0,26.3382,26.3611,26.3382,26.3382,199760.0
2016-03-18 09:50:00,34.42,34.47,34.42,34.44,151576.0,26.3382,26.3765,26.3382,26.3535,151576.0
2016-03-18 09:55:00,34.45,34.47,34.44,34.46,83296.0,26.3611,26.3765,26.3535,26.3688,83296.0
2016-03-18 10:00:00,34.46,34.51,34.45,34.51,312387.0,26.3688,26.4071,26.3611,26.4071,312387.0
2016-03-18 10:05:00,34.5,34.51,34.47,34.48,125007.0,26.3994,26.4071,26.3765,26.3841,125007.0
2016-03-18 10:10:00,34.49,34.53,34.48,34.52,138295.0,26.3918,26.4224,26.3841,26.4147,138295.0
2016-03-18 10:15:00,34.52,34.55,34.48,34.49,508278.0,26.4147,26.4377,26.3841,26.3918,508278.0
2016-03-18 10:20:00,34.49,34.51,34.48,34.51,189234.0,26.3918,26.4071,26.3841,26.4071,189234.0
2016-03-18 10:25:00,34.51,34.51,34.46,34.47,597074.0,26.4071,26.4071,26.3688,26.3765,597074.0
2016-03-18 10:30:00,34.48,34.53,34.47,34.53,288837.0,26.3841,26.4224,26.3765,26.4224,288837.0
2016-03-18 10:35:00,34.53,34.54,34.49,34.5,152960.0,26.4224,26.43,26.3918,26.3994,152960.0
2016-03-18 10:40:00,34.5,34.52,34.48,34.51,219911.0,26.3994,26.4147,26.3841,26.4071,219911.0
2016-03-18 10:45:00,34.51,34.53,34.49,34.49,158376.0,26.4071,26.4224,26.3918,26.3918,158376.0
2016-03-18 10:50:00,34.49,34.5,34.48,34.5,294224.0,26.3918,26.3994,26.3841,26.3994,294224.0
2016-03-18 10:55:00,34.5,34.52,34.49,34.51,243040.0,26.3994,26.4147,26.3918,26.4071,243040.0
2016-03-18 11:00:00,34.51,34.54,34.51,34.52,220184.0,26.4071,26.43,26.4071,26.4147,220184.0
2016-03-18 11:05:00,34.53,34.54,34.52,34.53,134693.0,26.4224,26.43,26.4147,26.4224,134693.0
2016-03-18 11:10:00,34.53,34.55,34.52,34.52,243484.0,26.4224,26.4377,26.4147,26.4147,243484.0
2016-03-18 11:15:00,34.52,34.55,34.51,34.55,172620.0,26.4147,26.4377,26.4071,26.4377,172620.0
2016-03-18 11:20:00,34.54,34.55,34.51,34.52,177951.0,26.43,26.4377,26.4071,26.4147,177951.0
2016-03-18 11:25:00,34.52,34.52,34.49,34.49,89567.0,26.4147,26.4147,26.3918,26.3918,89567.0
2016-03-18 11:30:00,34.49,34.51,34.48,34.48,175056.0,26.3918,26.4071,26.3841,26.3841,175056.0
2016-03-18 11:35:00,34.48,34.51,34.46,34.46,143391.0,26.3841,26.4071,26.3688,26.3688,143391.0
2016-03-18 11:40:00,34.47,34.49,34.41,34.42,647079.0,26.3765,26.3918,26.3305,26.3382,647079.0
2016-03-18 11:45:00,34.43,34.47,34.42,34.45,475257.0,26.3458,26.3765,26.3382,26.3611,475257.0
2016-03-18 11:50:00,34.45,34.48,34.45,34.47,319726.0,26.3611,26.3841,26.3611,26.3765,319726.0
2016-03-18 11:55:00,34.47,34.51,34.47,34.5,381577.0,26.3765,26.4071,26.3765,26.3994,381577.0
2016-03-18 12:00:00,34.5,34.52,34.49,34.52,125675.0,26.3994,26.4147,26.3918,26.4147,125675.0
2016-03-18 12:05:00,34.52,34.53,34.49,34.5,69253.0,26.4147,26.4224,26.3918,26.3994,69253.0
2016-03-18 12:10:00,34.51,34.53,34.49,34.53,89090.0,26.4071,26.4224,26.3918,26.4224,89090.0
2016-03-18 12:15:00,34.53,34.54,34.5,34.53,137366.0,26.4224,26.43,26.3994,26.4224,137366.0
2016-03-18 12:20:00,34.53,34.55,34.52,34.55,136206.0,26.4224,26.4377,26.4147,26.4377,136206.0
2016-03-18 12:25:00,34.55,34.56,34.52,34.54,154498.0,26.4377,26.4453,26.4147,26.43,154498.0
2016-03-18 12:30:00,34.54,34.54,34.5,34.52,117374.0,26.43,26.43,26.3994,26.4147,117374.0
2016-03-18 12:35:00,34.51,34.53,34.5,34.53,101540.0,26.4071,26.4224,26.3994,26.4224,101540.0
2016-03-18 12:40:00,34.53,34.53,34.5,34.51,56461.0,26.4224,26.4224,26.3994,26.4071,56461.0
2016-03-18 12:45:00,34.51,34.53,34.5,34.52,117068.0,26.4071,26.4224,26.3994,26.4147,117068.0
2016-03-18 12:50:00,34.52,34.54,34.51,34.54,29596.0,26.4147,26.43,26.4071,26.43,29596.0
2016-03-18 12:55:00,34.54,34.57,34.53,34.56,258320.0,26.43,26.453,26.4224,26.4453,258320.0
2016-03-18 13:00:00,34.57,34.57,34.52,34.54,206622.0,26.453,26.453,26.4147,26.43,206622.0
2016-03-18 13:05:00,34.53,34.55,34.51,34.52,63312.0,26.4224,26.4377,26.4071,26.4147,63312.0
2016-03-18 13:10:00,34.52,34.53,34.47,34.48,209307.0,26.4147,26.4224,26.3765,26.3841,209307.0
2016-03-18 13:15:00,34.48,34.49,34.46,34.47,149677.0,26.3841,26.3918,26.3688,26.3765,149677.0
2016-03-18 13:20:00,34.47,34.49,34.46,34.48,104953.0,26.3765,26.3918,26.3688,26.3841,104953.0
2016-03-18 13:25:00,34.49,34.5,34.47,34.49,63537.0,26.3918,26.3994,26.3765,26.3918,63537.0
2016-03-18 13:30:00,34.49,34.5,34.45,34.45,66516.0,26.3918,26.3994,26.3611,26.3611,66516.0
2016-03-18 13:35:00,34.46,34.47,34.44,34.45,175710.0,26.3688,26.3765,26.3535,26.3611,175710.0
2016-03-18 13:40:00,34.45,34.49,34.44,34.48,56624.0,26.3611,26.3918,26.3535,26.3841,56624.0
2016-03-18 13:45:00,34.48,34.51,34.48,34.5,72560.0,26.3841,26.4071,26.3841,26.3994,72560.0
2016-03-18 13:50:00,34.5,34.52,34.49,34.51,96776.0,26.3994,26.4147,26.3918,26.4071,96776.0
2016-03-18 13:55:00,34.51,34.52,34.48,34.5,149911.0,26.4071,26.4147,26.3841,26.3994,149911.0
2016-03-18 14:00:00,34.5,34.52,34.5,34.51,74143.0,26.3994,26.4147,26.3994,26.4071,74143.0
2016-03-18 14:05:00,34.51,34.52,34.48,34.48,138476.0,26.4071,26.4147,26.3841,26.3841,138476.0
2016-03-18 14:10:00,34.49,34.52,34.48,34.48,200835.0,26.3918,26.4147,26.3841,26.3841,200835.0
2016-03-18 14:15:00,34.48,34.49,34.45,34.49,70070.0,26.3841,26.3918,26.3611,26.3918,70070.0
2016-03-18 14:20:00,34.49,34.51,34.47,34.5,86250.0,26.3918,26.4071,26.3765,26.3994,86250.0
2016-03-18 14:25:00,34.51,34.51,34.45,34.46,97858.0,26.4071,26.4071,26.3611,26.3688,97858.0
2016-03-18 14:30:00,34.46,34.47,34.45,34.45,214471.0,26.3688,26.3765,26.3611,26.3611,214471.0
2016-03-18 14:35:00,34.46,34.46,34.44,34.45,197513.0,26.3688,26.3688,26.3535,26.3611,197513.0
2016-03-18 14:40:00,34.45,34.46,34.43,34.44,222257.0,26.3611,26.3688,26.3458,26.3535,222257.0
2016-03-18 14:45:00,34.45,34.46,34.42,34.45,164404.0,26.3611,26.3688,26.3382,26.3611,164404.0
2016-03-18 14:50:00,34.45,34.45,34.42,34.43,205838.0,26.3611,26.3611,26.3382,26.3458,205838.0
2016-03-18 14:55:00,34.43,34.43,34.41,34.43,160858.0,26.3458,26.3458,26.3305,26.3458,160858.0
2016-03-18 15:00:00,34.43,34.45,34.41,34.43,221516.0,26.3458,26.3611,26.3305,26.3458,221516.0
2016-03-18 15:05:00,34.44,34.46,34.43,34.45,240660.0,26.3535,26.3688,26.3458,26.3611,240660.0
2016-03-18 15:10:00,34.45,34.47,34.44,34.45,208119.0,26.3611,26.3765,26.3535,26.3611,208119.0
2016-03-18 15:15:00,34.46,34.47,34.43,34.43,285601.0,26.3688,26.3765,26.3458,26.3458,285601.0
2016-03-18 15:20:00,34.44,34.44,34.42,34.43,213248.0,26.3535,26.3535,26.3382,26.3458,213248.0
2016-03-18 15:25:00,34.43,34.43,34.4,34.41,222318.0,26.3458,26.3458,26.3229,26.3305,222318.0
2016-03-18 15:30:00,34.41,34.42,34.38,34.39,332223.0,26.3305,26.3382,26.3076,26.3152,332223.0
2016-03-18 15:35:00,34.39,34.4,34.38,34.4,250273.0,26.3152,26.3229,26.3076,26.3229,250273.0
2016-03-18 15:40:00,34.4,34.42,34.39,34.41,205630.0,26.3229,26.3382,26.3152,26.3305,205630.0
2016-03-18 15:45:00,34.41,34.42,34.37,34.38,439049.0,26.3305,26.3382,26.2999,26.3076,439049.0
2016-03-18 15:50:00,34.39,34.39,34.36,34.38,370323.0,26.3152,26.3152,26.2923,26.3076,370323.0
2016-03-18 15:55:00,34.37,34.41,34.36,34.41,917566.0,26.2999,26.3305,26.2923,26.3305,917566.0
2016-03-21 09:30:00,34.44,34.51,34.43,34.51,563779.0,26.3535,26.4071,26.3458,26.4071,563779.0
2016-03-21 09:35:00,34.51,34.56,34.48,34.54,1209170.0,26.4071,26.4453,26.3841,26.43,1209170.0
2016-03-21 09:40:00,34.54,34.6,34.53,34.6,274970.0,26.43,26.4759,26.4224,26.4759,274970.0
2016-03-21 09:45:00,34.61,34.62,34.58,34.59,169145.0,26.4836,26.4912,26.4606,26.4683,169145.0
2016-03-21 09:50:00,34.59,34.62,34.59,34.59,147820.0,26.4683,26.4912,26.4683,26.4683,147820.0
2016-03-21 09:55:00,34.6,34.62,34.59,34.59,64311.0,26.4759,26.4912,26.4683,26.4683,64311.0
2016-03-21 10:00:00,34.59,34.62,34.57,34.57,172254.0,26.4683,26.4912,26.453,26.453,172254.0
2016-03-21 10:05:00,34.58,34.58,34.53,34.54,89450.0,26.4606,26.4606,26.4224,26.43,89450.0
2016-03-21 10:10:00,34.54,34.56,34.52,34.54,233619.0,26.43,26.4453,26.4147,26.43,233619.0
2016-03-21 10:15:00,34.54,34.54,34.51,34.54,96556.0,26.43,26.43,26.4071,26.43,96556.0
2016-03-21 10:20:00,34.53,34.54,34.49,34.53,99340.0,26.4224,26.43,26.3918,26.4224,99340.0
2016-03-21 10:25:00,34.53,34.55,34.49,34.5,112368.0,26.4224,26.4377,26.3918,26.3994,112368.0
2016-03-21 10:30:00,34.49,34.49,34.45,34.45,141886.0,26.3918,26.3918,26.3611,26.3611,141886.0
2016-03-21 10:35:00,34.46,34.51,34.45,34.48,110045.0,26.3688,26.4071,26.3611,26.3841,110045.0
2016-03-21 10:40:00,34.48,34.48,34.4,34.41,182198.0,26.3841,26.3841,26.3229,26.3305,182198.0
2016-03-21 10:45:00,34.41,34.42,34.39,34.4,168185.0,26.3305,26.3382,26.3152,26.3229,168185.0
2016-03-21 10:50:00,34.4,34.43,34.39,34.41,59651.0,26.3229,26.3458,26.3152,26.3305,59651.0
2016-03-21 10:55:00,34.41,34.43,34.4,34.4,135236.0,26.3305,26.3458,26.3229,26.3229,135236.0
2016-03-21 11:00:00,34.41,34.42,34.38,34.4,86902.0,26.3305,26.3382,26.3076,26.3229,86902.0
2016-03-21 11:05:00,34.4,34.41,34.38,34.4,188596.0,26.3229,26.3305,26.3076,26.3229,188596.0
2016-03-21 11:10:00,34.4,34.42,34.39,34.41,138439.0,26.3229,26.3382,26.3152,26.3305,138439.0
2016-03-21 11:15:00,34.42,34.49,34.41,34.48,144988.0,26.3382,26.3918,26.3305,26.3841,144988.0
2016-03-21 11:20:00,34.48,34.5,34.48,34.49,78903.0,26.3841,26.3994,26.3841,26.3918,78903.0
2016-03-21 11:25:00,34.5,34.51,34.49,34.5,68410.0,26.3994,26.4071,26.3918,26.3994,68410.0
2016-03-21 11:30:00,34.51,34.56,34.5,34.55,139254.0,26.4071,26.4453,26.3994,26.4377,139254.0
2016-03-21 11:35:00,34.54,34.56,34.53,34.55,116059.0,26.43,26.4453,26.4224,26.4377,116059.0
2016-03-21 11:40:00,34.55,34.55,34.51,34.53,119099.0,26.4377,26.4377,26.4071,26.4224,119099.0
2016-03-21 11:45:00,34.53,34.54,34.5,34.52,40910.0,26.4224,26.43,26.3994,26.4147,40910.0
2016-03-21 11:50:00,34.52,34.54,34.5,34.53,89712.0,26.4147,26.43,26.3994,26.4224,89712.0
2016-03-21 11:55:00,34.54,34.56,34.52,34.52,119353.0,26.43,26.4453,26.4147,26.4147,119353.0
2016-03-21 12:00:00,34.51,34.54,34.49,34.52,133181.0,26.4071,26.43,26.3918,26.4147,133181.0
2016-03-21 12:05:00,34.52,34.57,34.51,34.56,113422.0,26.4147,26.453,26.4071,26.4453,113422.0
2016-03-21 12:10:00,34.57,34.58,34.55,34.55,225922.0,26.453,26.4606,26.4377,26.4377,225922.0
2016-03-21 12:15:00,34.55,34.57,34.53,34.54,150776.0,26.4377,26.453,26.4224,26.43,150776.0
2016-03-21 12:20:00,34.54,34.56,34.54,34.55,70251.0,26.43,26.4453,26.43,26.4377,70251.0
2016-03-21 12:25:00,34.55,34.55,34.51,34.52,98305.0,26.4377,26.4377,26.4071,26.4147,98305.0
2016-03-21 12:30:00,34.52,34.53,34.5,34.51,69159.0,26.4147,26.4224,26.3994,26.4071,69159.0
2016-03-21 12:35:00,34.52,34.53,34.5,34.52,186392.0,26.4147,26.4224,26.3994,26.4147,186392.0
2016-03-21 12:40:00,34.52,34.53,34.48,34.48,56405.0,26.4147,26.4224,26.3841,26.3841,56405.0
2016-03-21 12:45:00,34.48,34.49,34.47,34.48,33094.0,26.3841,26.3918,26.3765,26.3841,33094.0
2016-03-21 12:50:00,34.48,34.5,34.47,34.49,50727.0,26.3841,26.3994,26.3765,26.3918,50727.0
2016-03-21 12:55:00,34.49,34.51,34.48,34.51,120349.0,26.3918,26.4071,26.3841,26.4071,120349.0
2016-03-21 13:00:00,34.51,34.52,34.5,34.52,57582.0,26.4071,26.4147,26.3994,26.4147,57582.0
2016-03-21 13:05:00,34.51,34.52,34.49,34.51,62852.0,26.4071,26.4147,26.3918,26.4071,62852.0
2016-03-21 13:10:00,34.51,34.52,34.49,34.51,51649.0,26.4071,26.4147,26.3918,26.4071,51649.0
2016-03-21 13:15:00,34.51,34.54,34.5,34.53,44196.0,26.4071,26.43,26.3994,26.4224,44196.0
2016-03-21 13:20:00,34.54,34.56,34.53,34.56,34561.0,26.43,26.4453,26.4224,26.4453,34561.0
2016-03-21 13:25:00,34.56,34.56,34.54,34.55,73090.0,26.4453,26.4453,26.43,26.4377,73090.0
2016-03-21 13:30:00,34.56,34.56,34.54,34.54,49086.0,26.4453,26.4453,26.43,26.43,49086.0
2016-03-21 13:35:00,34.55,34.57,34.54,34.57,63570.0,26.4377,26.453,26.43,26.453,63570.0
2016-03-21 13:40:00,34.56,34.57,34.54,34.55,128347.0,26.4453,26.453,26.43,26.4377,128347.0
2016-03-21 13:45:00,34.55,34.55,34.53,34.53,93134.0,26.4377,26.4377,26.4224,26.4224,93134.0
2016-03-21 13:50:00,34.54,34.56,34.52,34.56,50536.0,26.43,26.4453,26.4147,26.4453,50536.0
2016-03-21 13:55:00,34.56,34.57,34.54,34.55,358529.0,26.4453,26.453,26.43,26.4377,358529.0
2016-03-21 14:00:00,34.56,34.57,34.54,34.55,75811.0,26.4453,26.453,26.43,26.4377,75811.0
2016-03-21 14:05:00,34.55,34.55,34.53,34.54,49084.0,26.4377,26.4377,26.4224,26.43,49084.0
2016-03-21 14:10:00,34.55,34.58,34.54,34.55,67710.0,26.4377,26.4606,26.43,26.4377,67710.0
2016-03-21 14:15:00,34.55,34.59,34.54,34.59,81543.0,26.4377,26.4683,26.43,26.4683,81543.0
2016-03-21 14:20:00,34.59,34.6,34.56,34.6,79279.0,26.4683,26.4759,26.4453,26.4759,79279.0
2016-03-21 14:25:00,34.59,34.59,34.56,34.58,326813.0,26.4683,26.4683,26.4453,26.4606,326813.0
2016-03-21 14:30:00,34.59,34.6,34.57,34.58,54513.0,26.4683,26.4759,26.453,26.4606,54513.0
2016-03-21 14:35:00,34.58,34.61,34.57,34.61,347399.0,26.4606,26.4836,26.453,26.4836,347399.0
2016-03-21 14:40:00,34.61,34.62,34.59,34.61,39926.0,26.4836,26.4912,26.4683,26.4836,39926.0
2016-03-21 14:45:00,34.61,34.61,34.57,34.58,55885.0,26.4836,26.4836,26.453,26.4606,55885.0
2016-03-21 14:50:00,34.58,34.6,34.57,34.59,91411.0,26.4606,26.4759,26.453,26.4683,91411.0
2016-03-21 14:55:00,34.6,34.61,34.59,34.6,88294.0,26.4759,26.4836,26.4683,26.4759,88294.0
2016-03-21 15:00:00,34.61,34.61,34.57,34.58,118034.0,26.4836,26.4836,26.453,26.4606,118034.0
2016-03-21 15:05:00,34.58,34.59,34.56,34.59,106093.0,26.4606,26.4683,26.4453,26.4683,106093.0
2016-03-21 15:10:00,34.59,34.59,34.57,34.57,43569.0,26.4683,26.4683,26.453,26.453,43569.0
2016-03-21 15:15:00,34.58,34.59,34.56,34.58,219798.0,26.4606,26.4683,26.4453,26.4606,219798.0
2016-03-21 15:20:00,34.57,34.58,34.56,34.57,60166.0,26.453,26.4606,26.4453,26.453,60166.0
2016-03-21 15:25:00,34.57,34.59,34.56,34.57,114035.0,26.453,26.4683,26.4453,26.453,114035.0
2016-03-21 15:30:00,34.57,34.58,34.53,34.55,140850.0,26.453,26.4606,26.4224,26.4377,140850.0
2016-03-21 15:35:00,34.56,34.58,34.55,34.56,153262.0,26.4453,26.4606,26.4377,26.4453,153262.0
2016-03-21 15:40:00,34.56,34.58,34.53,34.54,108173.0,26.4453,26.4606,26.4224,26.43,108173.0
2016-03-21 15:45:00,34.54,34.55,34.53,34.55,120424.0,26.43,26.4377,26.4224,26.4377,120424.0
2016-03-21 15:50:00,34.55,34.55,34.54,34.55,131647.0,26.4377,26.4377,26.43,26.4377,131647.0
2016-03-21 15:55:00,34.55,34.57,34.54,34.55,312725.0,26.4377,26.453,26.43,26.4377,312725.0
2016-03-22 09:30:00,34.25,34.27,34.19,34.25,572195.0,26.2081,26.2234,26.1622,26.2081,572195.0
2016-03-22 09:35:00,34.25,34.29,34.23,34.24,373562.0,26.2081,26.2387,26.1928,26.2005,373562.0
2016-03-22 09:40:00,34.24,34.26,34.22,34.25,176105.0,26.2005,26.2158,26.1852,26.2081,176105.0
2016-03-22 09:45:00,34.26,34.26,34.2,34.2,213841.0,26.2158,26.2158,26.1698,26.1698,213841.0
2016-03-22 09:50:00,34.2,34.27,34.2,34.26,220669.0,26.1698,26.2234,26.1698,26.2158,220669.0
2016-03-22 09:55:00,34.26,34.31,34.26,34.3,233290.0,26.2158,26.254,26.2158,26.2464,233290.0
2016-03-22 10:00:00,34.29,34.31,34.27,34.29,183691.0,26.2387,26.254,26.2234,26.2387,183691.0
2016-03-22 10:05:00,34.29,34.31,34.26,34.27,112550.0,26.2387,26.254,26.2158,26.2234,112550.0
2016-03-22 10:10:00,34.27,34.31,34.27,34.28,526603.0,26.2234,26.254,26.2234,26.2311,526603.0
2016-03-22 10:15:00,34.28,34.29,34.25,34.27,268751.0,26.2311,26.2387,26.2081,26.2234,268751.0
2016-03-22 10:20:00,34.28,34.34,34.28,34.33,264745.0,26.2311,26.277,26.2311,26.2693,264745.0
2016-03-22 10:25:00,34.34,34.37,34.32,34.35,201565.0,26.277,26.2999,26.2617,26.2846,201565.0
2016-03-22 10:30:00,34.36,34.38,34.33,34.34,114216.0,26.2923,26.3076,26.2693,26.277,114216.0
2016-03-22 10:35:00,34.34,34.38,34.33,34.38,118899.0,26.277,26.3076,26.2693,26.3076,118899.0
2016-03-22 10:40:00,34.38,34.39,34.36,34.37,137236.0,26.3076,26.3152,26.2923,26.2999,137236.0
2016-03-22 10:45:00,34.37,34.43,34.36,34.42,86099.0,26.2999,26.3458,26.2923,26.3382,86099.0
2016-03-22 10:50:00,34.42,34.44,34.39,34.4,168571.0,26.3382,26.3535,26.3152,26.3229,168571.0
2016-03-22 10:55:00,34.39,34.41,34.38,34.39,132791.0,26.3152,26.3305,26.3076,26.3152,132791.0
2016-03-22 11:00:00,34.39,34.4,34.37,34.4,82789.0,26.3152,26.3229,26.2999,26.3229,82789.0
2016-03-22 11:05:00,34.4,34.41,34.38,34.41,66113.0,26.3229,26.3305,26.3076,26.3305,66113.0
2016-03-22 11:10:00,34.41,34.45,34.4,34.44,149597.0,26.3305,26.3611,26.3229,26.3535,149597.0
2016-03-22 11:15:00,34.44,34.49,34.43,34.48,140415.0,26.3535,26.3918,26.3458,26.3841,140415.0
2016-03-22 11:20:00,34.48,34.48,34.43,34.44,201336.0,26.3841,26.3841,26.3458,26.3535,201336.0
2016-03-22 11:25:00,34.44,34.45,34.42,34.44,124562.0,26.3535,26.3611,26.3382,26.3535,124562.0
2016-03-22 11:30:00,34.43,34.45,34.41,34.42,175758.0,26.3458,26.3611,26.3305,26.3382,175758.0
2016-03-22 11:35:00,34.41,34.44,34.4,34.42,89040.0,26.3305,26.3535,26.3229,26.3382,89040.0
2016-03-22 11:40:00,34.42,34.47,34.41,34.47,76571.0,26.3382,26.3765,26.3305,26.3765,76571.0
2016-03-22 11:45:00,34.47,34.49,34.44,34.45,71843.0,26.3765,26.3918,26.3535,26.3611,71843.0
2016-03-22 11:50:00,34.45,34.48,34.43,34.44,82155.0,26.3611,26.3841,26.3458,26.3535,82155.0
2016-03-22 11:55:00,34.44,34.46,34.42,34.46,80829.0,26.3535,26.3688,26.3382,26.3688,80829.0
2016-03-22 12:00:00,34.45,34.49,34.45,34.48,106433.0,26.3611,26.3918,26.3611,26.3841,106433.0
2016-03-22 12:05:00,34.49,34.5,34.47,34.48,77248.0,26.3918,26.3994,26.3765,26.3841,77248.0
2016-03-22 12:10:00,34.48,34.49,34.47,34.47,101553.0,26.3841,26.3918,26.3765,26.3765,101553.0
2016-03-22 12:15:00,34.48,34.5,34.47,34.47,52725.0,26.3841,26.3994,26.3765,26.3765,52725.0
2016-03-22 12:20:00,34.47,34.49,34.46,34.48,121898.0,26.3765,26.3918,26.3688,26.3841,121898.0
2016-03-22 12:25:00,34.47,34.49,34.45,34.47,752200.0,26.3765,26.3918,26.3611,26.3765,752200.0
2016-03-22 12:30:00,34.47,34.47,34.45,34.46,129601.0,26.3765,26.3765,26.3611,26.3688,129601.0
2016-03-22 12:35:00,34.45,34.5,34.45,34.48,1269342.0,26.3611,26.3994,26.3611,26.3841,1269342.0
2016-03-22 12:40:00,34.49,34.52,34.48,34.5,80858.0,26.3918,26.4147,26.3841,26.3994,80858.0
2016-03-22 12:45:00,34.5,34.53,34.5,34.5,52055.0,26.3994,26.4224,26.3994,26.3994,52055.0
2016-03-22 12:50:00,34.51,34.53,34.5,34.53,19929.0,26.4071,26.4224,26.3994,26.4224,19929.0
2016-03-22 12:55:00,34.52,34.58,34.52,34.56,675030.0,26.4147,26.4606,26.4147,26.4453,675030.0
2016-03-22 13:00:00,34.56,34.57,34.54,34.55,114717.0,26.4453,26.453,26.43,26.4377,114717.0
2016-03-22 13:05:00,34.54,34.56,34.52,34.52,49737.0,26.43,26.4453,26.4147,26.4147,49737.0
2016-03-22 13:10:00,34.52,34.53,34.52,34.52,47887.0,26.4147,26.4224,26.4147,26.4147,47887.0
2016-03-22 13:15:00,34.52,34.55,34.52,34.55,67954.0,26.4147,26.4377,26.4147,26.4377,67954.0
2016-03-22 13:20:00,34.55,34.56,34.53,34.54,84096.0,26.4377,26.4453,26.4224,26.43,84096.0
2016-03-22 13:25:00,34.54,34.56,34.52,34.56,45781.0,26.43,26.4453,26.4147,26.4453,45781.0
2016-03-22 13:30:00,34.55,34.55,34.54,34.55,44736.0,26.4377,26.4377,26.43,26.4377,44736.0
2016-03-22 13:35:00,34.55,34.56,34.54,34.55,63751.0,26.4377,26.4453,26.43,26.4377,63751.0
2016-03-22 13:40:00,34.54,34.55,34.51,34.52,49537.0,26.43,26.4377,26.4071,26.4147,49537.0
2016-03-22 13:45:00,34.51,34.54,34.51,34.54,67119.0,26.4071,26.43,26.4071,26.43,67119.0
2016-03-22 13:50:00,34.54,34.54,34.52,34.54,55070.0,26.43,26.43,26.4147,26.43,55070.0
2016-03-22 13:55:00,34.54,34.55,34.51,34.52,76100.0,26.43,26.4377,26.4071,26.4147,76100.0
2016-03-22 14:00:00,34.52,34.54,34.52,34.53,80387.0,26.4147,26.43,26.4147,26.4224,80387.0
2016-03-22 14:05:00,34.52,34.53,34.5,34.5,117047.0,26.4147,26.4224,26.3994,26.3994,117047.0
2016-03-22 14:10:00,34.51,34.53,34.51,34.52,111026.0,26.4071,26.4224,26.4071,26.4147,111026.0
2016-03-22 14:15:00,34.52,34.53,34.48,34.5,102857.0,26.4147,26.4224,26.3841,26.3994,102857.0
2016-03-22 14:20:00,34.5,34.51,34.48,34.5,95869.0,26.3994,26.4071,26.3841,26.3994,95869.0
2016-03-22 14:25:00,34.5,34.51,34.48,34.5,60630.0,26.3994,26.4071,26.3841,26.3994,60630.0
2016-03-22 14:30:00,34.51,34.55,34.5,34.53,1500677.0,26.4071,26.4377,26.3994,26.4224,1500677.0
2016-03-22 14:35:00,34.54,34.55,34.52,34.55,273755.0,26.43,26.4377,26.4147,26.4377,273755.0
2016-03-22 14:40:00,34.54,34.56,34.54,34.55,136839.0,26.43,26.4453,26.43,26.4377,136839.0
2016-03-22 14:45:00,34.55,34.55,34.52,34.53,268993.0,26.4377,26.4377,26.4147,26.4224,268993.0
2016-03-22 14:50:00,34.54,34.54,34.5,34.51,218696.0,26.43,26.43,26.3994,26.4071,218696.0
2016-03-22 14:55:00,34.51,34.52,34.48,34.48,168573.0,26.4071,26.4147,26.3841,26.3841,168573.0
2016-03-22 15:00:00,34.48,34.5,34.47,34.48,130121.0,26.3841,26.3994,26.3765,26.3841,130121.0
2016-03-22 15:05:00,34.47,34.48,34.44,34.45,172900.0,26.3765,26.3841,26.3535,26.3611,172900.0
2016-03-22 15:10:00,34.45,34.46,34.44,34.45,60552.0,26.3611,26.3688,26.3535,26.3611,60552.0
2016-03-22 15:15:00,34.45,34.45,34.4,34.43,105886.0,26.3611,26.3611,26.3229,26.3458,105886.0
2016-03-22 15:20:00,34.43,34.45,34.42,34.43,129782.0,26.3458,26.3611,26.3382,26.3458,129782.0
2016-03-22 15:25:00,34.44,34.44,34.41,34.42,65080.0,26.3535,26.3535,26.3305,26.3382,65080.0
2016-03-22 15:30:00,34.41,34.43,34.41,34.42,151123.0,26.3305,26.3458,26.3305,26.3382,151123.0
2016-03-22 15:35:00,34.42,34.43,34.41,34.41,178881.0,26.3382,26.3458,26.3305,26.3305,178881.0
2016-03-22 15:40:00,34.41,34.43,34.4,34.43,115056.0,26.3305,26.3458,26.3229,26.3458,115056.0
2016-03-22 15:45:00,34.42,34.44,34.4,34.41,232647.0,26.3382,26.3535,26.3229,26.3305,232647.0
2016-03-22 15:50:00,34.41,34.43,34.39,34.4,291685.0,26.3305,26.3458,26.3152,26.3229,291685.0
2016-03-22 15:55:00,34.39,34.42,34.39,34.41,1178974.0,26.3152,26.3382,26.3152,26.3305,1178974.0
2016-03-23 09:30:00,34.17,34.17,34.06,34.08,524406.0,26.1469,26.1469,26.0627,26.078,524406.0
2016-03-23 09:35:00,34.09,34.11,34.06,34.08,233643.0,26.0857,26.101,26.0627,26.078,233643.0
2016-03-23 09:40:00,34.07,34.08,34.02,34.03,154805.0,26.0704,26.078,26.0321,26.0398,154805.0
2016-03-23 09:45:00,34.03,34.05,33.99,34.0,175242.0,26.0398,26.0551,26.0092,26.0168,175242.0
2016-03-23 09:50:00,34.0,34.02,33.99,34.02,144509.0,26.0168,26.0321,26.0092,26.0321,144509.0
2016-03-23 09:55:00,34.01,34.02,33.98,33.99,61780.0,26.0245,26.0321,26.0015,26.0092,61780.0
2016-03-23 10:00:00,33.98,33.99,33.95,33.95,114628.0,26.0015,26.0092,25.9785,25.9785,114628.0
2016-03-23 10:05:00,33.95,33.96,33.89,33.92,212301.0,25.9785,25.9862,25.9326,25.9556,212301.0
2016-03-23 10:10:00,33.93,34.0,33.93,33.97,220430.0,25.9632,26.0168,25.9632,25.9939,220430.0
2016-03-23 10:15:00,33.97,33.97,33.94,33.96,55943.0,25.9939,25.9939,25.9709,25.9862,55943.0
2016-03-23 10:20:00,33.95,33.99,33.95,33.99,78999.0,25.9785,26.0092,25.9785,26.0092,78999.0
2016-03-23 10:25:00,33.99,34.0,33.98,33.99,111230.0,26.0092,26.0168,26.0015,26.0092,111230.0
2016-03-23 10:30:00,33.98,34.02,33.93,33.93,313544.0,26.0015,26.0321,25.9632,25.9632,313544.0
2016-03-23 10:35:00,33.94,33.95,33.91,33.93,164641.0,25.9709,25.9785,25.9479,25.9632,164641.0
2016-03-23 10:40:00,33.93,33.95,33.89,33.94,230794.0,25.9632,25.9785,25.9326,25.9709,230794.0
2016-03-23 10:45:00,33.93,33.99,33.93,33.98,129991.0,25.9632,26.0092,25.9632,26.0015,129991.0
2016-03-23 10:50:00,33.98,33.98,33.94,33.96,103362.0,26.0015,26.0015,25.9709,25.9862,103362.0
2016-03-23 10:55:00,33.96,33.97,33.92,33.92,162624.0,25.9862,25.9939,25.9556,25.9556,162624.0
2016-03-23 11:00:00,33.92,33.92,33.89,33.89,120301.0,25.9556,25.9556,25.9326,25.9326,120301.0
2016-03-23 11:05:00,33.9,33.94,33.88,33.94,138984.0,25.9403,25.9709,25.925,25.9709,138984.0
2016-03-23 11:10:00,33.94,33.94,33.87,33.87,320962.0,25.9709,25.9709,25.9173,25.9173,320962.0
2016-03-23 11:15:00,33.87,33.88,33.83,33.84,151064.0,25.9173,25.925,25.8867,25.8944,151064.0
2016-03-23 11:20:00,33.84,33.88,33.83,33.86,125330.0,25.8944,25.925,25.8867,25.9097,125330.0
2016-03-23 11:25:00,33.85,33.88,33.85,33.86,107549.0,25.902,25.925,25.902,25.9097,107549.0
2016-03-23 11:30:00,33.86,33.87,33.83,33.84,101550.0,25.9097,25.9173,25.8867,25.8944,101550.0
2016-03-23 11:35:00,33.84,33.9,33.84,33.89,173465.0,25.8944,25.9403,25.8944,25.9326,173465.0
2016-03-23 11:40:00,33.89,33.89,33.86,33.87,136004.0,25.9326,25.9326,25.9097,25.9173,136004.0
2016-03-23 11:45:00,33.87,33.87,33.83,33.84,83974.0,25.9173,25.9173,25.8867,25.8944,83974.0
2016-03-23 11:50:00,33.84,33.85,33.82,33.84,231659.0,25.8944,25.902,25.8791,25.8944,231659.0
2016-03-23 11:55:00,33.83,33.86,33.83,33.85,107207.0,25.8867,25.9097,25.8867,25.902,107207.0
2016-03-23 12:00:00,33.85,33.86,33.83,33.85,65756.0,25.902,25.9097,25.8867,25.902,65756.0
2016-03-23 12:05:00,33.85,33.86,33.82,33.84,69489.0,25.902,25.9097,25.8791,25.8944,69489.0
2016-03-23 12:10:00,33.85,33.88,33.84,33.88,77549.0,25.902,25.925,25.8944,25.925,77549.0
2016-03-23 12:15:00,33.88,33.89,33.85,33.87,118596.0,25.925,25.9326,25.902,25.9173,118596.0
2016-03-23 12:20:00,33.87,33.9,33.87,33.88,48012.0,25.9173,25.9403,25.9173,25.925,48012.0
2016-03-23 12:25:00,33.88,33.9,33.87,33.89,80448.0,25.925,25.9403,25.9173,25.9326,80448.0
2016-03-23 12:30:00,33.9,33.92,33.88,33.9,116636.0,25.9403,25.9556,25.925,25.9403,116636.0
2016-03-23 12:35:00,33.9,33.9,33.88,33.89,99221.0,25.9403,25.9403,25.925,25.9326,99221.0
2016-03-23 12:40:00,33.88,33.9,33.86,33.89,108074.0,25.925,25.9403,25.9097,25.9326,108074.0
2016-03-23 12:45:00,33.89,33.91,33.86,33.89,72059.0,25.9326,25.9479,25.9097,25.9326,72059.0
2016-03-23 12:50:00,33.9,33.9,33.87,33.89,63746.0,25.9403,25.9403,25.9173,25.9326,63746.0
2016-03-23 12:55:00,33.9,33.92,33.88,33.92,81712.0,25.9403,25.9556,25.925,25.9556,81712.0
2016-03-23 13:00:00,33.91,33.95,33.91,33.95,317117.0,25.9479,25.9785,25.9479,25.9785,317117.0
2016-03-23 13:05:00,33.95,33.95,33.94,33.95,35498.0,25.9785,25.9785,25.9709,25.9785,35498.0
2016-03-23 13:10:00,33.95,33.98,33.95,33.98,139675.0,25.9785,26.0015,25.9785,26.0015,139675.0
2016-03-23 13:15:00,33.97,33.98,33.96,33.98,124357.0,25.9939,26.0015,25.9862,26.0015,124357.0
2016-03-23 13:20:00,33.98,33.99,33.96,33.98,176859.0,26.0015,26.0092,25.9862,26.0015,176859.0
2016-03-23 13:25:00,33.98,33.99,33.97,33.98,170305.0,26.0015,26.0092,25.9939,26.0015,170305.0
2016-03-23 13:30:00,33.99,33.99,33.97,33.97,73565.0,26.0092,26.0092,25.9939,25.9939,73565.0
2016-03-23 13:35:00,33.97,33.98,33.95,33.96,132540.0,25.9939,26.0015,25.9785,25.9862,132540.0
2016-03-23 13:40:00,33.97,33.97,33.95,33.97,121053.0,25.9939,25.9939,25.9785,25.9939,121053.0
2016-03-23 13:45:00,33.96,33.98,33.96,33.97,57619.0,25.9862,26.0015,25.9862,25.9939,57619.0
2016-03-23 13:50:00,33.97,33.98,33.96,33.97,28655.0,25.9939,26.0015,25.9862,25.9939,28655.0
2016-03-23 13:55:00,33.98,34.0,33.97,34.0,89693.0,26.0015,26.0168,25.9939,26.0168,89693.0
2016-03-23 14:00:00,34.0,34.01,33.98,34.0,260221.0,26.0168,26.0245,26.0015,26.0168,260221.0
2016-03-23 14:05:00,33.99,34.02,33.99,34.01,60503.0,26.0092,26.0321,26.0092,26.0245,60503.0
2016-03-23 14:10:00,34.01,34.03,33.99,34.0,105749.0,26.0245,26.0398,26.0092,26.0168,105749.0
2016-03-23 14:15:00,34.0,34.04,33.99,34.03,227164.0,26.0168,26.0474,26.0092,26.0398,227164.0
2016-03-23 14:20:00,34.02,34.03,33.99,34.0,183771.0,26.0321,26.0398,26.0092,26.0168,183771.0
2016-03-23 14:25:00,33.99,34.0,33.93,33.94,72572.0,26.0092,26.0168,25.9632,25.9709,72572.0
2016-03-23 14:30:00,33.95,33.97,33.94,33.95,95655.0,25.9785,25.9939,25.9709,25.9785,95655.0
2016-03-23 14:35:00,33.95,33.96,33.91,33.92,55770.0,25.9785,25.9862,25.9479,25.9556,55770.0
2016-03-23 14:40:00,33.91,33.92,33.89,33.9,83847.0,25.9479,25.9556,25.9326,25.9403,83847.0
2016-03-23 14:45:00,33.91,33.92,33.85,33.86,129393.0,25.9479,25.9556,25.902,25.9097,129393.0
2016-03-23 14:50:00,33.87,33.87,33.83,33.85,162435.0,25.9173,25.9173,25.8867,25.902,162435.0
2016-03-23 14:55:00,33.84,33.86,33.83,33.84,220124.0,25.8944,25.9097,25.8867,25.8944,220124.0
2016-03-23 15:00:00,33.85,33.87,33.83,33.83,66472.0,25.902,25.9173,25.8867,25.8867,66472.0
2016-03-23 15:05:00,33.84,33.86,33.83,33.84,79650.0,25.8944,25.9097,25.8867,25.8944,79650.0
2016-03-23 15:10:00,33.84,33.88,33.83,33.85,397532.0,25.8944,25.925,25.8867,25.902,397532.0
2016-03-23 15:15:00,33.85,33.86,33.82,33.85,236447.0,25.902,25.9097,25.8791,25.902,236447.0
2016-03-23 15:20:00,33.84,33.85,33.82,33.83,64165.0,25.8944,25.902,25.8791,25.8867,64165.0
2016-03-23 15:25:00,33.82,33.85,33.8,33.84,75793.0,25.8791,25.902,25.8638,25.8944,75793.0
2016-03-23 15:30:00,33.85,33.86,33.83,33.86,107037.0,25.902,25.9097,25.8867,25.9097,107037.0
2016-03-23 15:35:00,33.86,33.88,33.85,33.88,65570.0,25.9097,25.925,25.902,25.925,65570.0
2016-03-23 15:40:00,33.88,33.88,33.85,33.85,114319.0,25.925,25.925,25.902,25.902,114319.0
2016-03-23 15:45:00,33.85,33.89,33.85,33.89,137494.0,25.902,25.9326,25.902,25.9326,137494.0
2016-03-23 15:50:00,33.88,33.89,33.86,33.88,285081.0,25.925,25.9326,25.9097,25.925,285081.0
2016-03-23 15:55:00,33.87,33.89,33.84,33.85,420168.0,25.9173,25.9326,25.8944,25.902,420168.0
2016-03-24 09:30:00,33.49,33.54,33.41,33.41,267712.0,25.6266,25.6648,25.5653,25.5653,267712.0
2016-03-24 09:35:00,33.41,33.49,33.41,33.49,136716.0,25.5653,25.6266,25.5653,25.6266,136716.0
2016-03-24 09:40:00,33.49,33.53,33.47,33.48,332258.0,25.6266,25.6572,25.6113,25.6189,332258.0
2016-03-24 09:45:00,33.48,33.49,33.45,33.47,165740.0,25.6189,25.6266,25.5959,25.6113,165740.0
2016-03-24 09:50:00,33.46,33.51,33.46,33.49,128873.0,25.6036,25.6419,25.6036,25.6266,128873.0
2016-03-24 09:55:00,33.5,33.5,33.46,33.47,237189.0,25.6342,25.6342,25.6036,25.6113,237189.0
2016-03-24 10:00:00,33.48,33.49,33.44,33.44,166278.0,25.6189,25.6266,25.5883,25.5883,166278.0
2016-03-24 10:05:00,33.44,33.47,33.44,33.45,125524.0,25.5883,25.6113,25.5883,25.5959,125524.0
2016-03-24 10:10:00,33.44,33.45,33.41,33.42,415558.0,25.5883,25.5959,25.5653,25.573,415558.0
2016-03-24 10:15:00,33.41,33.43,33.38,33.38,125214.0,25.5653,25.5806,25.5424,25.5424,125214.0
2016-03-24 10:20:00,33.38,33.44,33.38,33.41,411848.0,25.5424,25.5883,25.5424,25.5653,411848.0
2016-03-24 10:25:00,33.41,33.42,33.4,33.41,124870.0,25.5653,25.573,25.5577,25.5653,124870.0
2016-03-24 10:30:00,33.41,33.48,33.41,33.48,310222.0,25.5653,25.6189,25.5653,25.6189,310222.0
2016-03-24 10:35:00,33.48,33.51,33.47,33.51,238449.0,25.6189,25.6419,25.6113,25.6419,238449.0
2016-03-24 10:40:00,33.51,33.55,33.49,33.51,192206.0,25.6419,25.6725,25.6266,25.6419,192206.0
2016-03-24 10:45:00,33.52,33.55,33.51,33.55,124359.0,25.6495,25.6725,25.6419,25.6725,124359.0
2016-03-24 10:50:00,33.54,33.58,33.53,33.55,215286.0,25.6648,25.6954,25.6572,25.6725,215286.0
2016-03-24 10:55:00,33.55,33.56,33.52,33.55,314594.0,25.6725,25.6801,25.6495,25.6725,314594.0
2016-03-24 11:00:00,33.55,33.59,33.55,33.55,119842.0,25.6725,25.7031,25.6725,25.6725,119842.0
2016-03-24 11:05:00,33.55,33.57,33.55,33.55,113246.0,25.6725,25.6878,25.6725,25.6725,113246.0
2016-03-24 11:10:00,33.56,33.58,33.54,33.55,97134.0,25.6801,25.6954,25.6648,25.6725,97134.0
2016-03-24 11:15:00,33.54,33.55,33.5,33.52,197876.0,25.6648,25.6725,25.6342,25.6495,197876.0
2016-03-24 11:20:00,33.52,33.53,33.49,33.5,132745.0,25.6495,25.6572,25.6266,25.6342,132745.0
2016-03-24 11:25:00,33.51,33.51,33.47,33.49,138270.0,25.6419,25.6419,25.6113,25.6266,138270.0
2016-03-24 11:30:00,33.48,33.52,33.47,33.51,83535.0,25.6189,25.6495,25.6113,25.6419,83535.0
2016-03-24 11:35:00,33.52,33.52,33.49,33.51,150160.0,25.6495,25.6495,25.6266,25.6419,150160.0
2016-03-24 11:40:00,33.5,33.51,33.49,33.5,79649.0,25.6342,25.6419,25.6266,25.6342,79649.0
2016-03-24 11:45:00,33.5,33.5,33.47,33.49,110377.0,25.6342,25.6342,25.6113,25.6266,110377.0
2016-03-24 11:50:00,33.48,33.49,33.46,33.47,109229.0,25.6189,25.6266,25.6036,25.6113,109229.0
2016-03-24 11:55:00,33.47,33.51,33.46,33.51,109291.0,25.6113,25.6419,25.6036,25.6419,109291.0
2016-03-24 12:00:00,33.5,33.54,33.5,33.53,94863.0,25.6342,25.6648,25.6342,25.6572,94863.0
2016-03-24 12:05:00,33.53,33.58,33.53,33.58,198011.0,25.6572,25.6954,25.6572,25.6954,198011.0
2016-03-24 12:10:00,33.58,33.59,33.55,33.56,222142.0,25.6954,25.7031,25.6725,25.6801,222142.0
2016-03-24 12:15:00,33.57,33.58,33.51,33.51,137107.0,25.6878,25.6954,25.6419,25.6419,137107.0
2016-03-24 12:20:00,33.51,33.53,33.5,33.51,174201.0,25.6419,25.6572,25.6342,25.6419,174201.0
2016-03-24 12:25:00,33.51,33.53,33.49,33.53,267916.0,25.6419,25.6572,25.6266,25.6572,267916.0
2016-03-24 12:30:00,33.52,33.54,33.51,33.51,154698.0,25.6495,25.6648,25.6419,25.6419,154698.0
2016-03-24 12:35:00,33.51,33.53,33.5,33.52,125773.0,25.6419,25.6572,25.6342,25.6495,125773.0
2016-03-24 12:40:00,33.51,33.52,33.49,33.51,82956.0,25.6419,25.6495,25.6266,25.6419,82956.0
2016-03-24 12:45:00,33.5,33.53,33.5,33.52,105919.0,25.6342,25.6572,25.6342,25.6495,105919.0
2016-03-24 12:50:00,33.52,33.55,33.52,33.54,122627.0,25.6495,25.6725,25.6495,25.6648,122627.0
2016-03-24 12:55:00,33.55,33.55,33.53,33.54,68732.0,25.6725,25.6725,25.6572,25.6648,68732.0
2016-03-24 13:00:00,33.54,33.56,33.52,33.56,408369.0,25.6648,25.6801,25.6495,25.6801,408369.0
2016-03-24 13:05:00,33.55,33.58,33.55,33.56,92310.0,25.6725,25.6954,25.6725,25.6801,92310.0
2016-03-24 13:10:00,33.57,33.58,33.56,33.57,137145.0,25.6878,25.6954,25.6801,25.6878,137145.0
2016-03-24 13:15:00,33.57,33.6,33.56,33.6,113539.0,25.6878,25.7107,25.6801,25.7107,113539.0
2016-03-24 13:20:00,33.6,33.6,33.58,33.6,121663.0,25.7107,25.7107,25.6954,25.7107,121663.0
2016-03-24 13:25:00,33.59,33.61,33.59,33.6,309011.0,25.7031,25.7184,25.7031,25.7107,309011.0
2016-03-24 13:30:00,33.6,33.61,33.58,33.58,88259.0,25.7107,25.7184,25.6954,25.6954,88259.0
2016-03-24 13:35:00,33.58,33.6,33.57,33.57,223870.0,25.6954,25.7107,25.6878,25.6878,223870.0
2016-03-24 13:40:00,33.58,33.6,33.57,33.58,152106.0,25.6954,25.7107,25.6878,25.6954,152106.0
2016-03-24 13:45:00,33.58,33.61,33.58,33.6,133595.0,25.6954,25.7184,25.6954,25.7107,133595.0
2016-03-24 13:50:00,33.59,33.63,33.59,33.63,145671.0,25.7031,25.7337,25.7031,25.7337,145671.0
2016-03-24 13:55:00,33.63,33.64,33.61,33.64,142779.0,25.7337,25.7413,25.7184,25.7413,142779.0
2016-03-24 14:00:00,33.64,33.66,33.62,33.63,309993.0,25.7413,25.7566,25.726,25.7337,309993.0
2016-03-24 14:05:00,33.63,33.63,33.61,33.61,268329.0,25.7337,25.7337,25.7184,25.7184,268329.0
2016-03-24 14:10:00,33.61,33.64,33.61,33.62,192048.0,25.7184,25.7413,25.7184,25.726,192048.0
2016-03-24 14:15:00,33.61,33.63,33.61,33.63,181830.0,25.7184,25.7337,25.7184,25.7337,181830.0
2016-03-24 14:20:00,33.63,33.66,33.63,33.63,219147.0,25.7337,25.7566,25.7337,25.7337,219147.0
2016-03-24 14:25:00,33.63,33.67,33.63,33.66,193652.0,25.7337,25.7643,25.7337,25.7566,193652.0
2016-03-24 14:30:00,33.66,33.67,33.65,33.67,90133.0,25.7566,25.7643,25.749,25.7643,90133.0
2016-03-24 14:35:00,33.67,33.7,33.66,33.7,262254.0,25.7643,25.7872,25.7566,25.7872,262254.0
2016-03-24 14:40:00,33.69,33.7,33.68,33.68,98559.0,25.7796,25.7872,25.7719,25.7719,98559.0
2016-03-24 14:45:00,33.69,33.71,33.68,33.7,183504.0,25.7796,25.7949,25.7719,25.7872,183504.0
2016-03-24 14:50:00,33.7,33.73,33.7,33.72,187090.0,25.7872,25.8102,25.7872,25.8026,187090.0
2016-03-24 14:55:00,33.72,33.72,33.71,33.71,180353.0,25.8026,25.8026,25.7949,25.7949,180353.0
2016-03-24 15:00:00,33.72,33.72,33.7,33.71,243690.0,25.8026,25.8026,25.7872,25.7949,243690.0
2016-03-24 15:05:00,33.72,33.73,33.71,33.71,175168.0,25.8026,25.8102,25.7949,25.7949,175168.0
2016-03-24 15:10:00,33.71,33.77,33.71,33.76,336148.0,25.7949,25.8408,25.7949,25.8332,336148.0
2016-03-24 15:15:00,33.77,33.78,33.75,33.75,185528.0,25.8408,25.8485,25.8255,25.8255,185528.0
2016-03-24 15:20:00,33.75,33.76,33.74,33.75,182780.0,25.8255,25.8332,25.8179,25.8255,182780.0
2016-03-24 15:25:00,33.74,33.77,33.74,33.75,293715.0,25.8179,25.8408,25.8179,25.8255,293715.0
2016-03-24 15:30:00,33.75,33.75,33.74,33.75,339136.0,25.8255,25.8255,25.8179,25.8255,339136.0
2016-03-24 15:35:00,33.75,33.77,33.74,33.76,278538.0,25.8255,25.8408,25.8179,25.8332,278538.0
2016-03-24 15:40:00,33.76,33.78,33.76,33.78,255150.0,25.8332,25.8485,25.8332,25.8485,255150.0
2016-03-24 15:45:00,33.77,33.78,33.76,33.78,499827.0,25.8408,25.8485,25.8332,25.8485,499827.0
2016-03-24 15:50:00,33.77,33.79,33.77,33.79,298579.0,25.8408,25.8561,25.8408,25.8561,298579.0
2016-03-24 15:55:00,33.79,33.8,33.78,33.8,1245572.0,25.8561,25.8638,25.8485,25.8638,1245572.0
2016-03-28 09:30:00,33.86,33.86,33.8,33.85,377554.0,25.9097,25.9097,25.8638,25.902,377554.0
2016-03-28 09:35:00,33.85,33.87,33.78,33.79,489108.0,25.902,25.9173,25.8485,25.8561,489108.0
2016-03-28 09:40:00,33.78,33.83,33.77,33.83,207250.0,25.8485,25.8867,25.8408,25.8867,207250.0
2016-03-28 09:45:00,33.83,33.84,33.8,33.8,196086.0,25.8867,25.8944,25.8638,25.8638,196086.0
2016-03-28 09:50:00,33.8,33.84,33.79,33.82,237340.0,25.8638,25.8944,25.8561,25.8791,237340.0
2016-03-28 09:55:00,33.82,33.83,33.8,33.83,174885.0,25.8791,25.8867,25.8638,25.8867,174885.0
2016-03-28 10:00:00,33.83,33.84,33.79,33.8,213019.0,25.8867,25.8944,25.8561,25.8638,213019.0
2016-03-28 10:05:00,33.79,33.81,33.77,33.81,129476.0,25.8561,25.8714,25.8408,25.8714,129476.0
2016-03-28 10:10:00,33.81,33.84,33.8,33.82,180049.0,25.8714,25.8944,25.8638,25.8791,180049.0
2016-03-28 10:15:00,33.82,33.82,33.79,33.81,101518.0,25.8791,25.8791,25.8561,25.8714,101518.0
2016-03-28 10:20:00,33.81,33.85,33.8,33.85,166855.0,25.8714,25.902,25.8638,25.902,166855.0
2016-03-28 10:25:00,33.85,33.85,33.83,33.84,235591.0,25.902,25.902,25.8867,25.8944,235591.0
2016-03-28 10:30:00,33.83,33.83,33.8,33.81,204799.0,25.8867,25.8867,25.8638,25.8714,204799.0
2016-03-28 10:35:00,33.81,33.81,33.75,33.76,163999.0,25.8714,25.8714,25.8255,25.8332,163999.0
2016-03-28 10:40:00,33.76,33.77,33.74,33.77,175544.0,25.8332,25.8408,25.8179,25.8408,175544.0
2016-03-28 10:45:00,33.76,33.79,33.73,33.79,177681.0,25.8332,25.8561,25.8102,25.8561,177681.0
2016-03-28 10:50:00,33.79,33.8,33.77,33.77,103739.0,25.8561,25.8638,25.8408,25.8408,103739.0
2016-03-28 10:55:00,33.78,33.8,33.76,33.8,165854.0,25.8485,25.8638,25.8332,25.8638,165854.0
2016-03-28 11:00:00,33.8,33.83,33.79,33.8,218303.0,25.8638,25.8867,25.8561,25.8638,218303.0
2016-03-28 11:05:00,33.8,33.81,33.79,33.8,59574.0,25.8638,25.8714,25.8561,25.8638,59574.0
2016-03-28 11:10:00,33.79,33.82,33.78,33.8,123818.0,25.8561,25.8791,25.8485,25.8638,123818.0
2016-03-28 11:15:00,33.8,33.8,33.76,33.77,62722.0,25.8638,25.8638,25.8332,25.8408,62722.0
2016-03-28 11:20:00,33.77,33.81,33.75,33.8,89187.0,25.8408,25.8714,25.8255,25.8638,89187.0
2016-03-28 11:25:00,33.8,33.83,33.79,33.82,123169.0,25.8638,25.8867,25.8561,25.8791,123169.0
2016-03-28 11:30:00,33.82,33.84,33.81,33.83,120220.0,25.8791,25.8944,25.8714,25.8867,120220.0
2016-03-28 11:35:00,33.83,33.85,33.82,33.83,169751.0,25.8867,25.902,25.8791,25.8867,169751.0
2016-03-28 11:40:00,33.82,33.83,33.82,33.82,132431.0,25.8791,25.8867,25.8791,25.8791,132431.0
2016-03-28 11:45:00,33.83,33.85,33.82,33.83,264121.0,25.8867,25.902,25.8791,25.8867,264121.0
2016-03-28 11:50:00,33.84,33.84,33.81,33.82,170139.0,25.8944,25.8944,25.8714,25.8791,170139.0
2016-03-28 11:55:00,33.82,33.86,33.81,33.85,68938.0,25.8791,25.9097,25.8714,25.902,68938.0
2016-03-28 12:00:00,33.85,33.86,33.82,33.84,53928.0,25.902,25.9097,25.8791,25.8944,53928.0
2016-03-28 12:05:00,33.84,33.85,33.8,33.8,86145.0,25.8944,25.902,25.8638,25.8638,86145.0
2016-03-28 12:10:00,33.81,33.82,33.79,33.8,88643.0,25.8714,25.8791,25.8561,25.8638,88643.0
2016-03-28 12:15:00,33.8,33.83,33.79,33.82,73908.0,25.8638,25.8867,25.8561,25.8791,73908.0
2016-03-28 12:20:00,33.82,33.85,33.82,33.84,46943.0,25.8791,25.902,25.8791,25.8944,46943.0
2016-03-28 12:25:00,33.83,33.85,33.83,33.83,77303.0,25.8867,25.902,25.8867,25.8867,77303.0
2016-03-28 12:30:00,33.83,33.84,33.81,33.82,55775.0,25.8867,25.8944,25.8714,25.8791,55775.0
2016-03-28 12:35:00,33.82,33.88,33.82,33.87,60886.0,25.8791,25.925,25.8791,25.9173,60886.0
2016-03-28 12:40:00,33.87,33.88,33.84,33.85,69922.0,25.9173,25.925,25.8944,25.902,69922.0
2016-03-28 12:45:00,33.85,33.87,33.85,33.86,65639.0,25.902,25.9173,25.902,25.9097,65639.0
2016-03-28 12:50:00,33.86,33.87,33.85,33.86,80664.0,25.9097,25.9173,25.902,25.9097,80664.0
2016-03-28 12:55:00,33.87,33.88,33.86,33.87,32781.0,25.9173,25.925,25.9097,25.9173,32781.0
2016-03-28 13:00:00,33.87,33.88,33.85,33.86,105417.0,25.9173,25.925,25.902,25.9097,105417.0
2016-03-28 13:05:00,33.86,33.88,33.86,33.88,67253.0,25.9097,25.925,25.9097,25.925,67253.0
2016-03-28 13:10:00,33.87,33.88,33.84,33.85,101553.0,25.9173,25.925,25.8944,25.902,101553.0
2016-03-28 13:15:00,33.84,33.85,33.82,33.82,204268.0,25.8944,25.902,25.8791,25.8791,204268.0
2016-03-28 13:20:00,33.83,33.83,33.82,33.83,115599.0,25.8867,25.8867,25.8791,25.8867,115599.0
2016-03-28 13:25:00,33.83,33.83,33.81,33.81,51968.0,25.8867,25.8867,25.8714,25.8714,51968.0
2016-03-28 13:30:00,33.81,33.84,33.81,33.83,47328.0,25.8714,25.8944,25.8714,25.8867,47328.0
2016-03-28 13:35:00,33.82,33.83,33.82,33.83,33785.0,25.8791,25.8867,25.8791,25.8867,33785.0
2016-03-28 13:40:00,33.83,33.84,33.82,33.83,75463.0,25.8867,25.8944,25.8791,25.8867,75463.0
2016-03-28 13:45:00,33.83,33.85,33.83,33.84,56275.0,25.8867,25.902,25.8867,25.8944,56275.0
2016-03-28 13:50:00,33.84,33.85,33.84,33.84,31225.0,25.8944,25.902,25.8944,25.8944,31225.0
2016-03-28 13:55:00,33.84,33.85,33.84,33.84,39776.0,25.8944,25.902,25.8944,25.8944,39776.0
2016-03-28 14:00:00,33.84,33.88,33.84,33.87,170674.0,25.8944,25.925,25.8944,25.9173,170674.0
2016-03-28 14:05:00,33.87,33.89,33.85,33.86,159561.0,25.9173,25.9326,25.902,25.9097,159561.0
2016-03-28 14:10:00,33.86,33.87,33.85,33.87,52930.0,25.9097,25.9173,25.902,25.9173,52930.0
2016-03-28 14:15:00,33.87,33.87,33.85,33.85,59678.0,25.9173,25.9173,25.902,25.902,59678.0
2016-03-28 14:20:00,33.85,33.85,33.83,33.84,75224.0,25.902,25.902,25.8867,25.8944,75224.0
2016-03-28 14:25:00,33.84,33.86,33.82,33.84,83882.0,25.8944,25.9097,25.8791,25.8944,83882.0
2016-03-28 14:30:00,33.84,33.84,33.82,33.83,51969.0,25.8944,25.8944,25.8791,25.8867,51969.0
2016-03-28 14:35:00,33.83,33.85,33.83,33.84,76706.0,25.8867,25.902,25.8867,25.8944,76706.0
2016-03-28 14:40:00,33.84,33.84,33.82,33.83,73881.0,25.8944,25.8944,25.8791,25.8867,73881.0
2016-03-28 14:45:00,33.83,33.85,33.82,33.84,134487.0,25.8867,25.902,25.8791,25.8944,134487.0
2016-03-28 14:50:00,33.84,33.86,33.82,33.83,69522.0,25.8944,25.9097,25.8791,25.8867,69522.0
2016-03-28 14:55:00,33.83,33.84,33.82,33.83,265174.0,25.8867,25.8944,25.8791,25.8867,265174.0
2016-03-28 15:00:00,33.84,33.87,33.82,33.86,477645.0,25.8944,25.9173,25.8791,25.9097,477645.0
2016-03-28 15:05:00,33.86,33.88,33.85,33.86,114355.0,25.9097,25.925,25.902,25.9097,114355.0
2016-03-28 15:10:00,33.86,33.89,33.86,33.87,166907.0,25.9097,25.9326,25.9097,25.9173,166907.0
2016-03-28 15:15:00,33.88,33.89,33.86,33.87,82057.0,25.925,25.9326,25.9097,25.9173,82057.0
2016-03-28 15:20:00,33.87,33.9,33.87,33.88,93929.0,25.9173,25.9403,25.9173,25.925,93929.0
2016-03-28 15:25:00,33.87,33.89,33.86,33.88,87354.0,25.9173,25.9326,25.9097,25.925,87354.0
2016-03-28 15:30:00,33.88,33.92,33.87,33.9,167830.0,25.925,25.9556,25.9173,25.9403,167830.0
2016-03-28 15:35:00,33.89,33.91,33.89,33.91,122467.0,25.9326,25.9479,25.9326,25.9479,122467.0
2016-03-28 15:40:00,33.91,33.92,33.9,33.91,99792.0,25.9479,25.9556,25.9403,25.9479,99792.0
2016-03-28 15:45:00,33.91,33.92,33.9,33.92,419247.0,25.9479,25.9556,25.9403,25.9556,419247.0
2016-03-28 15:50:00,33.91,33.92,33.89,33.91,411004.0,25.9479,25.9556,25.9326,25.9479,411004.0
2016-03-28 15:55:00,33.9,33.91,33.88,33.91,785908.0,25.9403,25.9479,25.925,25.9479,785908.0
2016-03-29 09:30:00,33.68,33.69,33.59,33.61,503788.0,25.7719,25.7796,25.7031,25.7184,503788.0
2016-03-29 09:35:00,33.61,33.61,33.55,33.57,369807.0,25.7184,25.7184,25.6725,25.6878,369807.0
2016-03-29 09:40:00,33.57,33.58,33.55,33.58,281038.0,25.6878,25.6954,25.6725,25.6954,281038.0
2016-03-29 09:45:00,33.58,33.59,33.56,33.58,236732.0,25.6954,25.7031,25.6801,25.6954,236732.0
2016-03-29 09:50:00,33.58,33.59,33.55,33.59,173506.0,25.6954,25.7031,25.6725,25.7031,173506.0
2016-03-29 09:55:00,33.59,33.63,33.58,33.61,113943.0,25.7031,25.7337,25.6954,25.7184,113943.0
2016-03-29 10:00:00,33.61,33.67,33.61,33.65,173146.0,25.7184,25.7643,25.7184,25.749,173146.0
2016-03-29 10:05:00,33.66,33.68,33.64,33.67,194671.0,25.7566,25.7719,25.7413,25.7643,194671.0
2016-03-29 10:10:00,33.67,33.68,33.61,33.62,199896.0,25.7643,25.7719,25.7184,25.726,199896.0
2016-03-29 10:15:00,33.62,33.64,33.61,33.61,154109.0,25.726,25.7413,25.7184,25.7184,154109.0
2016-03-29 10:20:00,33.62,33.64,33.6,33.64,155025.0,25.726,25.7413,25.7107,25.7413,155025.0
2016-03-29 10:25:00,33.63,33.65,33.62,33.63,174378.0,25.7337,25.749,25.726,25.7337,174378.0
2016-03-29 10:30:00,33.63,33.66,33.62,33.64,176567.0,25.7337,25.7566,25.726,25.7413,176567.0
2016-03-29 10:35:00,33.64,33.65,33.62,33.64,118842.0,25.7413,25.749,25.726,25.7413,118842.0
2016-03-29 10:40:00,33.64,33.65,33.63,33.64,238388.0,25.7413,25.749,25.7337,25.7413,238388.0
2016-03-29 10:45:00,33.63,33.67,33.63,33.66,111306.0,25.7337,25.7643,25.7337,25.7566,111306.0
2016-03-29 10:50:00,33.67,33.67,33.65,33.66,102067.0,25.7643,25.7643,25.749,25.7566,102067.0
2016-03-29 10:55:00,33.67,33.67,33.65,33.67,127147.0,25.7643,25.7643,25.749,25.7643,127147.0
2016-03-29 11:00:00,33.67,33.71,33.67,33.68,136391.0,25.7643,25.7949,25.7643,25.7719,136391.0
2016-03-29 11:05:00,33.68,33.68,33.66,33.67,107855.0,25.7719,25.7719,25.7566,25.7643,107855.0
2016-03-29 11:10:00,33.67,33.68,33.66,33.66,119896.0,25.7643,25.7719,25.7566,25.7566,119896.0
2016-03-29 11:15:00,33.66,33.67,33.63,33.66,297138.0,25.7566,25.7643,25.7337,25.7566,297138.0
2016-03-29 11:20:00,33.65,33.67,33.65,33.66,98009.0,25.749,25.7643,25.749,25.7566,98009.0
2016-03-29 11:25:00,33.66,33.68,33.65,33.67,115204.0,25.7566,25.7719,25.749,25.7643,115204.0
2016-03-29 11:30:00,33.66,33.69,33.66,33.69,97367.0,25.7566,25.7796,25.7566,25.7796,97367.0
2016-03-29 11:35:00,33.69,33.7,33.67,33.7,131863.0,25.7796,25.7872,25.7643,25.7872,131863.0
2016-03-29 11:40:00,33.7,33.74,33.69,33.73,98429.0,25.7872,25.8179,25.7796,25.8102,98429.0
2016-03-29 11:45:00,33.73,33.78,33.73,33.77,215955.0,25.8102,25.8485,25.8102,25.8408,215955.0
2016-03-29 11:50:00,33.77,33.78,33.75,33.76,320134.0,25.8408,25.8485,25.8255,25.8332,320134.0
2016-03-29 11:55:00,33.76,33.76,33.74,33.74,154685.0,25.8332,25.8332,25.8179,25.8179,154685.0
2016-03-29 12:00:00,33.74,33.75,33.74,33.74,75200.0,25.8179,25.8255,25.8179,25.8179,75200.0
2016-03-29 12:05:00,33.75,33.76,33.74,33.75,66123.0,25.8255,25.8332,25.8179,25.8255,66123.0
2016-03-29 12:10:00,33.75,33.76,33.74,33.76,165780.0,25.8255,25.8332,25.8179,25.8332,165780.0
2016-03-29 12:15:00,33.76,33.78,33.75,33.77,176148.0,25.8332,25.8485,25.8255,25.8408,176148.0
2016-03-29 12:20:00,33.78,34.1,33.77,34.05,1482154.0,25.8485,26.0933,25.8408,26.0551,1482154.0
2016-03-29 12:25:00,34.05,34.15,34.03,34.13,449687.0,26.0551,26.1316,26.0398,26.1163,449687.0
2016-03-29 12:30:00,34.13,34.19,34.12,34.13,400857.0,26.1163,26.1622,26.1086,26.1163,400857.0
2016-03-29 12:35:00,34.13,34.14,34.08,34.08,234669.0,26.1163,26.1239,26.078,26.078,234669.0
2016-03-29 12:40:00,34.09,34.13,34.08,34.12,243491.0,26.0857,26.1163,26.078,26.1086,243491.0
2016-03-29 12:45:00,34.13,34.15,34.12,34.13,232552.0,26.1163,26.1316,26.1086,26.1163,232552.0
2016-03-29 12:50:00,34.13,34.15,34.11,34.14,168541.0,26.1163,26.1316,26.101,26.1239,168541.0
2016-03-29 12:55:00,34.15,34.15,34.08,34.09,108674.0,26.1316,26.1316,26.078,26.0857,108674.0
2016-03-29 13:00:00,34.09,34.1,34.05,34.05,225323.0,26.0857,26.0933,26.0551,26.0551,225323.0
2016-03-29 13:05:00,34.06,34.07,34.04,34.06,101904.0,26.0627,26.0704,26.0474,26.0627,101904.0
2016-03-29 13:10:00,34.07,34.07,34.04,34.07,138957.0,26.0704,26.0704,26.0474,26.0704,138957.0
2016-03-29 13:15:00,34.07,34.08,34.06,34.07,79638.0,26.0704,26.078,26.0627,26.0704,79638.0
2016-03-29 13:20:00,34.06,34.09,34.02,34.04,112810.0,26.0627,26.0857,26.0321,26.0474,112810.0
2016-03-29 13:25:00,34.04,34.05,34.02,34.05,98459.0,26.0474,26.0551,26.0321,26.0551,98459.0
2016-03-29 13:30:00,34.05,34.06,34.03,34.04,68936.0,26.0551,26.0627,26.0398,26.0474,68936.0
2016-03-29 13:35:00,34.04,34.05,34.03,34.05,71261.0,26.0474,26.0551,26.0398,26.0551,71261.0
2016-03-29 13:40:00,34.05,34.07,34.04,34.05,129534.0,26.0551,26.0704,26.0474,26.0551,129534.0
2016-03-29 13:45:00,34.05,34.09,34.05,34.08,84714.0,26.0551,26.0857,26.0551,26.078,84714.0
2016-03-29 13:50:00,34.09,34.1,34.08,34.09,62235.0,26.0857,26.0933,26.078,26.0857,62235.0
2016-03-29 13:55:00,34.09,34.13,34.09,34.12,180971.0,26.0857,26.1163,26.0857,26.1086,180971.0
2016-03-29 14:00:00,34.12,34.17,34.11,34.17,157607.0,26.1086,26.1469,26.101,26.1469,157607.0
2016-03-29 14:05:00,34.16,34.18,34.16,34.18,139186.0,26.1392,26.1545,26.1392,26.1545,139186.0
2016-03-29 14:10:00,34.18,34.21,34.17,34.19,164802.0,26.1545,26.1775,26.1469,26.1622,164802.0
2016-03-29 14:15:00,34.19,34.23,34.18,34.22,927809.0,26.1622,26.1928,26.1545,26.1852,927809.0
2016-03-29 14:20:00,34.22,34.22,34.19,34.21,164465.0,26.1852,26.1852,26.1622,26.1775,164465.0
2016-03-29 14:25:00,34.21,34.24,34.2,34.23,258853.0,26.1775,26.2005,26.1698,26.1928,258853.0
2016-03-29 14:30:00,34.23,34.24,34.21,34.23,103720.0,26.1928,26.2005,26.1775,26.1928,103720.0
2016-03-29 14:35:00,34.23,34.25,34.22,34.24,95280.0,26.1928,26.2081,26.1852,26.2005,95280.0
2016-03-29 14:40:00,34.24,34.25,34.22,34.25,118837.0,26.2005,26.2081,26.1852,26.2081,118837.0
2016-03-29 14:45:00,34.25,34.28,34.24,34.26,156726.0,26.2081,26.2311,26.2005,26.2158,156726.0
2016-03-29 14:50:00,34.26,34.26,34.23,34.24,140593.0,26.2158,26.2158,26.1928,26.2005,140593.0
2016-03-29 14:55:00,34.23,34.24,34.21,34.23,152556.0,26.1928,26.2005,26.1775,26.1928,152556.0
2016-03-29 15:00:00,34.22,34.24,34.2,34.23,167196.0,26.1852,26.2005,26.1698,26.1928,167196.0
2016-03-29 15:05:00,34.24,34.24,34.22,34.23,99970.0,26.2005,26.2005,26.1852,26.1928,99970.0
2016-03-29 15:10:00,34.23,34.26,34.23,34.26,119268.0,26.1928,26.2158,26.1928,26.2158,119268.0
2016-03-29 15:15:00,34.25,34.26,34.23,34.24,85752.0,26.2081,26.2158,26.1928,26.2005,85752.0
2016-03-29 15:20:00,34.24,34.26,34.24,34.26,161915.0,26.2005,26.2158,26.2005,26.2158,161915.0
2016-03-29 15:25:00,34.26,34.26,34.24,34.25,232774.0,26.2158,26.2158,26.2005,26.2081,232774.0
2016-03-29 15:30:00,34.25,34.26,34.23,34.23,180237.0,26.2081,26.2158,26.1928,26.1928,180237.0
2016-03-29 15:35:00,34.23,34.24,34.22,34.24,224528.0,26.1928,26.2005,26.1852,26.2005,224528.0
2016-03-29 15:40:00,34.23,34.25,34.22,34.23,270401.0,26.1928,26.2081,26.1852,26.1928,270401.0
2016-03-29 15:45:00,34.23,34.23,34.2,34.21,240036.0,26.1928,26.1928,26.1698,26.1775,240036.0
2016-03-29 15:50:00,34.22,34.25,34.21,34.24,348136.0,26.1852,26.2081,26.1775,26.2005,348136.0
2016-03-29 15:55:00,34.23,34.25,34.23,34.24,707251.0,26.1928,26.2081,26.1928,26.2005,707251.0
2016-03-30 09:30:00,34.75,34.8,34.72,34.76,508267.0,26.5907,26.629,26.5678,26.5984,508267.0
2016-03-30 09:35:00,34.77,34.83,34.75,34.83,215387.0,26.606,26.6519,26.5907,26.6519,215387.0
2016-03-30 09:40:00,34.82,34.85,34.8,34.85,379130.0,26.6443,26.6672,26.629,26.6672,379130.0
2016-03-30 09:45:00,34.85,34.87,34.84,34.86,452918.0,26.6672,26.6825,26.6596,26.6749,452918.0
2016-03-30 09:50:00,34.86,34.89,34.86,34.87,404285.0,26.6749,26.6978,26.6749,26.6825,404285.0
2016-03-30 09:55:00,34.87,34.87,34.84,34.86,548015.0,26.6825,26.6825,26.6596,26.6749,548015.0
2016-03-30 10:00:00,34.86,34.87,34.82,34.82,178193.0,26.6749,26.6825,26.6443,26.6443,178193.0
2016-03-30 10:05:00,34.82,34.87,34.81,34.85,82010.0,26.6443,26.6825,26.6366,26.6672,82010.0
2016-03-30 10:10:00,34.85,34.87,34.84,34.86,134242.0,26.6672,26.6825,26.6596,26.6749,134242.0
2016-03-30 10:15:00,34.86,34.89,34.86,34.88,135393.0,26.6749,26.6978,26.6749,26.6902,135393.0
2016-03-30 10:20:00,34.88,34.89,34.86,34.87,165145.0,26.6902,26.6978,26.6749,26.6825,165145.0
2016-03-30 10:25:00,34.87,34.89,34.86,34.87,124993.0,26.6825,26.6978,26.6749,26.6825,124993.0
2016-03-30 10:30:00,34.87,34.91,34.86,34.91,128715.0,26.6825,26.7131,26.6749,26.7131,128715.0
2016-03-30 10:35:00,34.91,34.93,34.9,34.91,198872.0,26.7131,26.7284,26.7055,26.7131,198872.0
2016-03-30 10:40:00,34.91,34.93,34.91,34.92,224551.0,26.7131,26.7284,26.7131,26.7208,224551.0
2016-03-30 10:45:00,34.92,34.93,34.87,34.88,462712.0,26.7208,26.7284,26.6825,26.6902,462712.0
2016-03-30 10:50:00,34.89,34.89,34.86,34.88,383432.0,26.6978,26.6978,26.6749,26.6902,383432.0
2016-03-30 10:55:00,34.88,34.9,34.87,34.89,239257.0,26.6902,26.7055,26.6825,26.6978,239257.0
2016-03-30 11:00:00,34.9,34.92,34.88,34.91,295926.0,26.7055,26.7208,26.6902,26.7131,295926.0
2016-03-30 11:05:00,34.91,34.92,34.87,34.88,146304.0,26.7131,26.7208,26.6825,26.6902,146304.0
2016-03-30 11:10:00,34.88,34.88,34.85,34.85,182337.0,26.6902,26.6902,26.6672,26.6672,182337.0
2016-03-30 11:15:00,34.85,34.87,34.82,34.83,138838.0,26.6672,26.6825,26.6443,26.6519,138838.0
2016-03-30 11:20:00,34.83,34.84,34.82,34.83,90791.0,26.6519,26.6596,26.6443,26.6519,90791.0
2016-03-30 11:25:00,34.83,34.83,34.79,34.8,106656.0,26.6519,26.6519,26.6213,26.629,106656.0
2016-03-30 11:30:00,34.79,34.8,34.77,34.78,174745.0,26.6213,26.629,26.606,26.6137,174745.0
2016-03-30 11:35:00,34.77,34.78,34.74,34.75,172122.0,26.606,26.6137,26.5831,26.5907,172122.0
2016-03-30 11:40:00,34.75,34.75,34.72,34.74,67152.0,26.5907,26.5907,26.5678,26.5831,67152.0
2016-03-30 11:45:00,34.74,34.78,34.74,34.77,130748.0,26.5831,26.6137,26.5831,26.606,130748.0
2016-03-30 11:50:00,34.77,34.78,34.76,34.77,50278.0,26.606,26.6137,26.5984,26.606,50278.0
2016-03-30 11:55:00,34.77,34.78,34.76,34.77,52747.0,26.606,26.6137,26.5984,26.606,52747.0
2016-03-30 12:00:00,34.77,34.78,34.76,34.77,86492.0,26.606,26.6137,26.5984,26.606,86492.0
2016-03-30 12:05:00,34.77,34.77,34.75,34.76,121057.0,26.606,26.606,26.5907,26.5984,121057.0
2016-03-30 12:10:00,34.76,34.77,34.74,34.77,81389.0,26.5984,26.606,26.5831,26.606,81389.0
2016-03-30 12:15:00,34.76,34.79,34.76,34.78,38731.0,26.5984,26.6213,26.5984,26.6137,38731.0
2016-03-30 12:20:00,34.79,34.79,34.74,34.74,117778.0,26.6213,26.6213,26.5831,26.5831,117778.0
2016-03-30 12:25:00,34.74,34.75,34.73,34.75,353022.0,26.5831,26.5907,26.5754,26.5907,353022.0
2016-03-30 12:30:00,34.75,34.77,34.73,34.75,66232.0,26.5907,26.606,26.5754,26.5907,66232.0
2016-03-30 12:35:00,34.75,34.76,34.71,34.74,345115.0,26.5907,26.5984,26.5601,26.5831,345115.0
2016-03-30 12:40:00,34.73,34.74,34.71,34.72,36652.0,26.5754,26.5831,26.5601,26.5678,36652.0
2016-03-30 12:45:00,34.72,34.73,34.71,34.72,44340.0,26.5678,26.5754,26.5601,26.5678,44340.0
2016-03-30 12:50:00,34.73,34.74,34.71,34.71,71315.0,26.5754,26.5831,26.5601,26.5601,71315.0
2016-03-30 12:55:00,34.72,34.73,34.71,34.73,43099.0,26.5678,26.5754,26.5601,26.5754,43099.0
2016-03-30 13:00:00,34.72,34.75,34.72,34.73,62332.0,26.5678,26.5907,26.5678,26.5754,62332.0
2016-03-30 13:05:00,34.74,34.74,34.7,34.72,132237.0,26.5831,26.5831,26.5524,26.5678,132237.0
2016-03-30 13:10:00,34.71,34.72,34.69,34.71,120721.0,26.5601,26.5678,26.5448,26.5601,120721.0
2016-03-30 13:15:00,34.7,34.71,34.69,34.7,131588.0,26.5524,26.5601,26.5448,26.5524,131588.0
2016-03-30 13:20:00,34.7,34.71,34.69,34.7,65469.0,26.5524,26.5601,26.5448,26.5524,65469.0
2016-03-30 13:25:00,34.7,34.71,34.69,34.7,70033.0,26.5524,26.5601,26.5448,26.5524,70033.0
2016-03-30 13:30:00,34.69,34.7,34.67,34.68,73736.0,26.5448,26.5524,26.5295,26.5371,73736.0
2016-03-30 13:35:00,34.69,34.69,34.67,34.69,35928.0,26.5448,26.5448,26.5295,26.5448,35928.0
2016-03-30 13:40:00,34.69,34.71,34.68,34.71,90229.0,26.5448,26.5601,26.5371,26.5601,90229.0
2016-03-30 13:45:00,34.71,34.75,34.7,34.75,307219.0,26.5601,26.5907,26.5524,26.5907,307219.0
2016-03-30 13:50:00,34.75,34.76,34.73,34.75,57025.0,26.5907,26.5984,26.5754,26.5907,57025.0
2016-03-30 13:55:00,34.75,34.75,34.73,34.73,53132.0,26.5907,26.5907,26.5754,26.5754,53132.0
2016-03-30 14:00:00,34.72,34.74,34.72,34.73,78232.0,26.5678,26.5831,26.5678,26.5754,78232.0
2016-03-30 14:05:00,34.73,34.74,34.71,34.72,76200.0,26.5754,26.5831,26.5601,26.5678,76200.0
2016-03-30 14:10:00,34.72,34.73,34.7,34.7,58044.0,26.5678,26.5754,26.5524,26.5524,58044.0
2016-03-30 14:15:00,34.7,34.71,34.69,34.69,41204.0,26.5524,26.5601,26.5448,26.5448,41204.0
2016-03-30 14:20:00,34.7,34.7,34.68,34.69,58475.0,26.5524,26.5524,26.5371,26.5448,58475.0
2016-03-30 14:25:00,34.69,34.74,34.68,34.73,81170.0,26.5448,26.5831,26.5371,26.5754,81170.0
2016-03-30 14:30:00,34.74,34.75,34.72,34.73,43515.0,26.5831,26.5907,26.5678,26.5754,43515.0
2016-03-30 14:35:00,34.73,34.74,34.7,34.72,52682.0,26.5754,26.5831,26.5524,26.5678,52682.0
2016-03-30 14:40:00,34.71,34.72,34.68,34.7,41000.0,26.5601,26.5678,26.5371,26.5524,41000.0
2016-03-30 14:45:00,34.69,34.73,34.69,34.72,152813.0,26.5448,26.5754,26.5448,26.5678,152813.0
2016-03-30 14:50:00,34.72,34.74,34.71,34.73,103013.0,26.5678,26.5831,26.5601,26.5754,103013.0
2016-03-30 14:55:00,34.72,34.73,34.68,34.7,74860.0,26.5678,26.5754,26.5371,26.5524,74860.0
2016-03-30 15:00:00,34.69,34.71,34.68,34.69,78663.0,26.5448,26.5601,26.5371,26.5448,78663.0
2016-03-30 15:05:00,34.68,34.72,34.68,34.7,95953.0,26.5371,26.5678,26.5371,26.5524,95953.0
2016-03-30 15:10:00,34.7,34.7,34.67,34.7,110101.0,26.5524,26.5524,26.5295,26.5524,110101.0
2016-03-30 15:15:00,34.69,34.71,34.68,34.7,69510.0,26.5448,26.5601,26.5371,26.5524,69510.0
2016-03-30 15:20:00,34.7,34.71,34.68,34.7,79444.0,26.5524,26.5601,26.5371,26.5524,79444.0
2016-03-30 15:25:00,34.7,34.71,34.69,34.7,61760.0,26.5524,26.5601,26.5448,26.5524,61760.0
2016-03-30 15:30:00,34.7,34.71,34.68,34.68,100358.0,26.5524,26.5601,26.5371,26.5371,100358.0
2016-03-30 15:35:00,34.69,34.69,34.65,34.67,141272.0,26.5448,26.5448,26.5142,26.5295,141272.0
2016-03-30 15:40:00,34.66,34.67,34.63,34.65,104534.0,26.5218,26.5295,26.4989,26.5142,104534.0
2016-03-30 15:45:00,34.65,34.66,34.63,34.64,139923.0,26.5142,26.5218,26.4989,26.5065,139923.0
2016-03-30 15:50:00,34.63,34.67,34.63,34.66,223764.0,26.4989,26.5295,26.4989,26.5218,223764.0
2016-03-30 15:55:00,34.66,34.66,34.61,34.63,463057.0,26.5218,26.5218,26.4836,26.4989,463057.0
2016-03-31 09:30:00,34.8,34.86,34.73,34.85,465015.0,26.629,26.6749,26.5754,26.6672,465015.0
2016-03-31 09:35:00,34.86,34.88,34.83,34.87,376109.0,26.6749,26.6902,26.6519,26.6825,376109.0
2016-03-31 09:40:00,34.87,34.89,34.84,34.88,508488.0,26.6825,26.6978,26.6596,26.6902,508488.0
2016-03-31 09:45:00,34.88,34.9,34.86,34.88,299569.0,26.6902,26.7055,26.6749,26.6902,299569.0
2016-03-31 09:50:00,34.88,34.89,34.82,34.83,338353.0,26.6902,26.6978,26.6443,26.6519,338353.0
2016-03-31 09:55:00,34.83,34.85,34.81,34.83,223028.0,26.6519,26.6672,26.6366,26.6519,223028.0
2016-03-31 10:00:00,34.82,34.83,34.79,34.81,91744.0,26.6443,26.6519,26.6213,26.6366,91744.0
2016-03-31 10:05:00,34.82,34.84,34.8,34.81,140654.0,26.6443,26.6596,26.629,26.6366,140654.0
2016-03-31 10:10:00,34.81,34.85,34.8,34.85,190648.0,26.6366,26.6672,26.629,26.6672,190648.0
2016-03-31 10:15:00,34.84,34.86,34.83,34.84,170629.0,26.6596,26.6749,26.6519,26.6596,170629.0
2016-03-31 10:20:00,34.84,34.89,34.84,34.86,476746.0,26.6596,26.6978,26.6596,26.6749,476746.0
2016-03-31 10:25:00,34.85,34.86,34.81,34.81,205229.0,26.6672,26.6749,26.6366,26.6366,205229.0
2016-03-31 10:30:00,34.81,34.83,34.8,34.8,190300.0,26.6366,26.6519,26.629,26.629,190300.0
2016-03-31 10:35:00,34.8,34.81,34.78,34.79,118179.0,26.629,26.6366,26.6137,26.6213,118179.0
2016-03-31 10:40:00,34.79,34.81,34.77,34.8,100180.0,26.6213,26.6366,26.606,26.629,100180.0
2016-03-31 10:45:00,34.8,34.81,34.77,34.78,142969.0,26.629,26.6366,26.606,26.6137,142969.0
2016-03-31 10:50:00,34.79,34.82,34.78,34.8,200113.0,26.6213,26.6443,26.6137,26.629,200113.0
2016-03-31 10:55:00,34.81,34.83,34.79,34.81,111832.0,26.6366,26.6519,26.6213,26.6366,111832.0
2016-03-31 11:00:00,34.82,34.83,34.81,34.83,151790.0,26.6443,26.6519,26.6366,26.6519,151790.0
2016-03-31 11:05:00,34.83,34.84,34.81,34.81,164348.0,26.6519,26.6596,26.6366,26.6366,164348.0
2016-03-31 11:10:00,34.82,34.85,34.81,34.82,95876.0,26.6443,26.6672,26.6366,26.6443,95876.0
2016-03-31 11:15:00,34.82,34.85,34.81,34.84,194955.0,26.6443,26.6672,26.6366,26.6596,194955.0
2016-03-31 11:20:00,34.85,34.85,34.81,34.81,205506.0,26.6672,26.6672,26.6366,26.6366,205506.0
2016-03-31 11:25:00,34.82,34.82,34.77,34.78,190562.0,26.6443,26.6443,26.606,26.6137,190562.0
2016-03-31 11:30:00,34.79,34.82,34.78,34.79,265089.0,26.6213,26.6443,26.6137,26.6213,265089.0
2016-03-31 11:35:00,34.8,34.81,34.78,34.79,97893.0,26.629,26.6366,26.6137,26.6213,97893.0
2016-03-31 11:40:00,34.79,34.8,34.77,34.77,119849.0,26.6213,26.629,26.606,26.606,119849.0
2016-03-31 11:45:00,34.77,34.8,34.76,34.8,97298.0,26.606,26.629,26.5984,26.629,97298.0
2016-03-31 11:50:00,34.8,34.84,34.8,34.82,128119.0,26.629,26.6596,26.629,26.6443,128119.0
2016-03-31 11:55:00,34.83,34.84,34.82,34.84,59122.0,26.6519,26.6596,26.6443,26.6596,59122.0
2016-03-31 12:00:00,34.83,34.85,34.82,34.85,148646.0,26.6519,26.6672,26.6443,26.6672,148646.0
2016-03-31 12:05:00,34.85,34.85,34.82,34.82,66630.0,26.6672,26.6672,26.6443,26.6443,66630.0
2016-03-31 12:10:00,34.82,34.83,34.81,34.82,41189.0,26.6443,26.6519,26.6366,26.6443,41189.0
2016-03-31 12:15:00,34.82,34.83,34.8,34.83,232163.0,26.6443,26.6519,26.629,26.6519,232163.0
2016-03-31 12:20:00,34.84,34.84,34.81,34.84,108423.0,26.6596,26.6596,26.6366,26.6596,108423.0
2016-03-31 12:25:00,34.84,34.84,34.83,34.83,209631.0,26.6596,26.6596,26.6519,26.6519,209631.0
2016-03-31 12:30:00,34.84,34.84,34.79,34.79,107066.0,26.6596,26.6596,26.6213,26.6213,107066.0
2016-03-31 12:35:00,34.79,34.81,34.78,34.8,106796.0,26.6213,26.6366,26.6137,26.629,106796.0
2016-03-31 12:40:00,34.8,34.8,34.78,34.79,36231.0,26.629,26.629,26.6137,26.6213,36231.0
2016-03-31 12:45:00,34.79,34.79,34.77,34.78,43979.0,26.6213,26.6213,26.606,26.6137,43979.0
2016-03-31 12:50:00,34.77,34.8,34.77,34.8,102396.0,26.606,26.629,26.606,26.629,102396.0
2016-03-31 12:55:00,34.8,34.8,34.78,34.78,91964.0,26.629,26.629,26.6137,26.6137,91964.0
2016-03-31 13:00:00,34.78,34.79,34.77,34.77,65577.0,26.6137,26.6213,26.606,26.606,65577.0
2016-03-31 13:05:00,34.77,34.78,34.77,34.77,45665.0,26.606,26.6137,26.606,26.606,45665.0
2016-03-31 13:10:00,34.77,34.78,34.77,34.77,55905.0,26.606,26.6137,26.606,26.606,55905.0
2016-03-31 13:15:00,34.77,34.77,34.75,34.76,88821.0,26.606,26.606,26.5907,26.5984,88821.0
2016-03-31 13:20:00,34.76,34.77,34.75,34.76,119488.0,26.5984,26.606,26.5907,26.5984,119488.0
2016-03-31 13:25:00,34.77,34.77,34.73,34.73,756923.0,26.606,26.606,26.5754,26.5754,756923.0
2016-03-31 13:30:00,34.73,34.74,34.69,34.73,116240.0,26.5754,26.5831,26.5448,26.5754,116240.0
2016-03-31 13:35:00,34.73,34.75,34.71,34.72,201596.0,26.5754,26.5907,26.5601,26.5678,201596.0
2016-03-31 13:40:00,34.72,34.72,34.7,34.71,98725.0,26.5678,26.5678,26.5524,26.5601,98725.0
2016-03-31 13:45:00,34.72,34.72,34.7,34.72,57187.0,26.5678,26.5678,26.5524,26.5678,57187.0
2016-03-31 13:50:00,34.71,34.72,34.68,34.69,130864.0,26.5601,26.5678,26.5371,26.5448,130864.0
2016-03-31 13:55:00,34.69,34.69,34.64,34.66,77845.0,26.5448,26.5448,26.5065,26.5218,77845.0
2016-03-31 14:00:00,34.65,34.66,34.63,34.64,293641.0,26.5142,26.5218,26.4989,26.5065,293641.0
2016-03-31 14:05:00,34.64,34.66,34.63,34.65,175342.0,26.5065,26.5218,26.4989,26.5142,175342.0
2016-03-31 14:10:00,34.65,34.67,34.63,34.64,191899.0,26.5142,26.5295,26.4989,26.5065,191899.0
2016-03-31 14:15:00,34.63,34.67,34.63,34.66,84339.0,26.4989,26.5295,26.4989,26.5218,84339.0
2016-03-31 14:20:00,34.66,34.66,34.63,34.64,80184.0,26.5218,26.5218,26.4989,26.5065,80184.0
2016-03-31 14:25:00,34.63,34.63,34.58,34.58,154809.0,26.4989,26.4989,26.4606,26.4606,154809.0
2016-03-31 14:30:00,34.58,34.62,34.58,34.59,66457.0,26.4606,26.4912,26.4606,26.4683,66457.0
2016-03-31 14:35:00,34.59,34.6,34.57,34.58,102192.0,26.4683,26.4759,26.453,26.4606,102192.0
2016-03-31 14:40:00,34.57,34.58,34.55,34.56,148044.0,26.453,26.4606,26.4377,26.4453,148044.0
2016-03-31 14:45:00,34.57,34.59,34.56,34.58,110185.0,26.453,26.4683,26.4453,26.4606,110185.0
2016-03-31 14:50:00,34.58,34.6,34.57,34.59,145635.0,26.4606,26.4759,26.453,26.4683,145635.0
2016-03-31 14:55:00,34.59,34.6,34.58,34.58,143635.0,26.4683,26.4759,26.4606,26.4606,143635.0
2016-03-31 15:00:00,34.58,34.61,34.57,34.61,579069.0,26.4606,26.4836,26.453,26.4836,579069.0
2016-03-31 15:05:00,34.61,34.61,34.59,34.6,75071.0,26.4836,26.4836,26.4683,26.4759,75071.0
2016-03-31 15:10:00,34.61,34.61,34.57,34.59,53295.0,26.4836,26.4836,26.453,26.4683,53295.0
2016-03-31 15:15:00,34.59,34.6,34.58,34.59,80241.0,26.4683,26.4759,26.4606,26.4683,80241.0
2016-03-31 15:20:00,34.6,34.63,34.59,34.62,135264.0,26.4759,26.4989,26.4683,26.4912,135264.0
2016-03-31 15:25:00,34.62,34.63,34.61,34.62,113404.0,26.4912,26.4989,26.4836,26.4912,113404.0
2016-03-31 15:30:00,34.62,34.63,34.61,34.63,124310.0,26.4912,26.4989,26.4836,26.4989,124310.0
2016-03-31 15:35:00,34.62,34.64,34.62,34.63,119902.0,26.4912,26.5065,26.4912,26.4989,119902.0
2016-03-31 15:40:00,34.63,34.64,34.6,34.62,126097.0,26.4989,26.5065,26.4759,26.4912,126097.0
2016-03-31 15:45:00,34.63,34.65,34.62,34.63,169982.0,26.4989,26.5142,26.4912,26.4989,169982.0
2016-03-31 15:50:00,34.63,34.65,34.62,34.63,285696.0,26.4989,26.5142,26.4912,26.4989,285696.0
2016-03-31 15:55:00,34.63,34.63,34.55,34.6,1671213.0,26.4989,26.4989,26.4377,26.4759,1671213.0
2016-04-01 09:30:00,34.01,34.04,33.94,33.97,672895.0,26.0245,26.0474,25.9709,25.9939,672895.0
2016-04-01 09:35:00,33.97,33.97,33.88,33.91,672405.0,25.9939,25.9939,25.925,25.9479,672405.0
2016-04-01 09:40:00,33.91,33.93,33.88,33.92,395060.0,25.9479,25.9632,25.925,25.9556,395060.0
2016-04-01 09:45:00,33.92,34.04,33.91,34.04,751020.0,25.9556,26.0474,25.9479,26.0474,751020.0
2016-04-01 09:50:00,34.04,34.05,34.02,34.02,242953.0,26.0474,26.0551,26.0321,26.0321,242953.0
2016-04-01 09:55:00,34.02,34.04,34.0,34.03,447286.0,26.0321,26.0474,26.0168,26.0398,447286.0
2016-04-01 10:00:00,34.04,34.06,34.01,34.04,224041.0,26.0474,26.0627,26.0245,26.0474,224041.0
2016-04-01 10:05:00,34.04,34.13,34.03,34.09,261596.0,26.0474,26.1163,26.0398,26.0857,261596.0
2016-04-01 10:10:00,34.1,34.16,34.1,34.16,122946.0,26.0933,26.1392,26.0933,26.1392,122946.0
2016-04-01 10:15:00,34.15,34.18,34.15,34.18,161791.0,26.1316,26.1545,26.1316,26.1545,161791.0
2016-04-01 10:20:00,34.18,34.26,34.18,34.25,469009.0,26.1545,26.2158,26.1545,26.2081,469009.0
2016-04-01 10:25:00,34.26,34.26,34.21,34.21,350501.0,26.2158,26.2158,26.1775,26.1775,350501.0
2016-04-01 10:30:00,34.2,34.25,34.19,34.25,132708.0,26.1698,26.2081,26.1622,26.2081,132708.0
2016-04-01 10:35:00,34.25,34.32,34.24,34.3,243279.0,26.2081,26.2617,26.2005,26.2464,243279.0
2016-04-01 10:40:00,34.31,34.34,34.31,34.31,154311.0,26.254,26.277,26.254,26.254,154311.0
2016-04-01 10:45:00,34.31,34.32,34.3,34.3,125476.0,26.254,26.2617,26.2464,26.2464,125476.0
2016-04-01 10:50:00,34.3,34.32,34.27,34.27,139950.0,26.2464,26.2617,26.2234,26.2234,139950.0
2016-04-01 10:55:00,34.27,34.35,34.25,34.34,809647.0,26.2234,26.2846,26.2081,26.277,809647.0
2016-04-01 11:00:00,34.33,34.38,34.32,34.38,554740.0,26.2693,26.3076,26.2617,26.3076,554740.0
2016-04-01 11:05:00,34.38,34.4,34.36,34.38,281230.0,26.3076,26.3229,26.2923,26.3076,281230.0
2016-04-01 11:10:00,34.37,34.41,34.36,34.4,176392.0,26.2999,26.3305,26.2923,26.3229,176392.0
2016-04-01 11:15:00,34.4,34.42,34.39,34.39,148859.0,26.3229,26.3382,26.3152,26.3152,148859.0
2016-04-01 11:20:00,34.39,34.4,34.38,34.39,89754.0,26.3152,26.3229,26.3076,26.3152,89754.0
2016-04-01 11:25:00,34.4,34.43,34.39,34.41,150656.0,26.3229,26.3458,26.3152,26.3305,150656.0
2016-04-01 11:30:00,34.41,34.45,34.4,34.45,131409.0,26.3305,26.3611,26.3229,26.3611,131409.0
2016-04-01 11:35:00,34.45,34.47,34.44,34.45,167046.0,26.3611,26.3765,26.3535,26.3611,167046.0
2016-04-01 11:40:00,34.46,34.48,34.45,34.46,125878.0,26.3688,26.3841,26.3611,26.3688,125878.0
2016-04-01 11:45:00,34.46,34.47,34.43,34.44,132805.0,26.3688,26.3765,26.3458,26.3535,132805.0
2016-04-01 11:50:00,34.44,34.46,34.41,34.45,275629.0,26.3535,26.3688,26.3305,26.3611,275629.0
2016-04-01 11:55:00,34.44,34.47,34.43,34.47,80065.0,26.3535,26.3765,26.3458,26.3765,80065.0
2016-04-01 12:00:00,34.47,34.49,34.45,34.47,229517.0,26.3765,26.3918,26.3611,26.3765,229517.0
2016-04-01 12:05:00,34.47,34.48,34.45,34.47,91937.0,26.3765,26.3841,26.3611,26.3765,91937.0
2016-04-01 12:10:00,34.47,34.47,34.44,34.45,48104.0,26.3765,26.3765,26.3535,26.3611,48104.0
2016-04-01 12:15:00,34.45,34.48,34.44,34.44,63777.0,26.3611,26.3841,26.3535,26.3535,63777.0
2016-04-01 12:20:00,34.45,34.46,34.42,34.44,125860.0,26.3611,26.3688,26.3382,26.3535,125860.0
2016-04-01 12:25:00,34.44,34.45,34.43,34.45,10433.0,26.3535,26.3611,26.3458,26.3611,10433.0
2016-04-01 12:30:00,34.45,34.45,34.42,34.43,50816.0,26.3611,26.3611,26.3382,26.3458,50816.0
2016-04-01 12:35:00,34.43,34.46,34.42,34.45,194666.0,26.3458,26.3688,26.3382,26.3611,194666.0
2016-04-01 12:40:00,34.45,34.48,34.45,34.48,189204.0,26.3611,26.3841,26.3611,26.3841,189204.0
2016-04-01 12:45:00,34.47,34.5,34.46,34.5,83096.0,26.3765,26.3994,26.3688,26.3994,83096.0
2016-04-01 12:50:00,34.49,34.5,34.48,34.48,104956.0,26.3918,26.3994,26.3841,26.3841,104956.0
2016-04-01 12:55:00,34.48,34.52,34.48,34.49,66784.0,26.3841,26.4147,26.3841,26.3918,66784.0
2016-04-01 13:00:00,34.49,34.51,34.48,34.5,51330.0,26.3918,26.4071,26.3841,26.3994,51330.0
2016-04-01 13:05:00,34.51,34.52,34.5,34.52,39524.0,26.4071,26.4147,26.3994,26.4147,39524.0
2016-04-01 13:10:00,34.51,34.53,34.49,34.52,102435.0,26.4071,26.4224,26.3918,26.4147,102435.0
2016-04-01 13:15:00,34.53,34.56,34.52,34.56,39557.0,26.4224,26.4453,26.4147,26.4453,39557.0
2016-04-01 13:20:00,34.56,34.59,34.55,34.58,172832.0,26.4453,26.4683,26.4377,26.4606,172832.0
2016-04-01 13:25:00,34.58,34.58,34.55,34.56,100488.0,26.4606,26.4606,26.4377,26.4453,100488.0
2016-04-01 13:30:00,34.56,34.57,34.54,34.57,108389.0,26.4453,26.453,26.43,26.453,108389.0
2016-04-01 13:35:00,34.57,34.57,34.53,34.57,44524.0,26.453,26.453,26.4224,26.453,44524.0
2016-04-01 13:40:00,34.57,34.57,34.55,34.57,62781.0,26.453,26.453,26.4377,26.453,62781.0
2016-04-01 13:45:00,34.57,34.6,34.56,34.6,92654.0,26.453,26.4759,26.4453,26.4759,92654.0
2016-04-01 13:50:00,34.6,34.61,34.58,34.59,46870.0,26.4759,26.4836,26.4606,26.4683,46870.0
2016-04-01 13:55:00,34.6,34.6,34.58,34.59,57746.0,26.4759,26.4759,26.4606,26.4683,57746.0
2016-04-01 14:00:00,34.6,34.63,34.59,34.62,67581.0,26.4759,26.4989,26.4683,26.4912,67581.0
2016-04-01 14:05:00,34.63,34.64,34.62,34.64,47596.0,26.4989,26.5065,26.4912,26.5065,47596.0
2016-04-01 14:10:00,34.64,34.64,34.61,34.62,45794.0,26.5065,26.5065,26.4836,26.4912,45794.0
2016-04-01 14:15:00,34.62,34.63,34.59,34.6,92286.0,26.4912,26.4989,26.4683,26.4759,92286.0
2016-04-01 14:20:00,34.6,34.61,34.59,34.59,76189.0,26.4759,26.4836,26.4683,26.4683,76189.0
2016-04-01 14:25:00,34.59,34.6,34.56,34.58,328441.0,26.4683,26.4759,26.4453,26.4606,328441.0
2016-04-01 14:30:00,34.57,34.6,34.56,34.59,433199.0,26.453,26.4759,26.4453,26.4683,433199.0
2016-04-01 14:35:00,34.58,34.63,34.58,34.62,1667400.0,26.4606,26.4989,26.4606,26.4912,1667400.0
2016-04-01 14:40:00,34.62,34.63,34.61,34.62,354704.0,26.4912,26.4989,26.4836,26.4912,354704.0
2016-04-01 14:45:00,34.62,34.64,34.61,34.63,74175.0,26.4912,26.5065,26.4836,26.4989,74175.0
2016-04-01 14:50:00,34.63,34.63,34.61,34.62,133388.0,26.4989,26.4989,26.4836,26.4912,133388.0
2016-04-01 14:55:00,34.62,34.64,34.61,34.62,251728.0,26.4912,26.5065,26.4836,26.4912,251728.0
2016-04-01 15:00:00,34.63,34.66,34.62,34.66,119479.0,26.4989,26.5218,26.4912,26.5218,119479.0
2016-04-01 15:05:00,34.66,34.66,34.64,34.65,66472.0,26.5218,26.5218,26.5065,26.5142,66472.0
2016-04-01 15:10:00,34.64,34.66,34.62,34.62,666509.0,26.5065,26.5218,26.4912,26.4912,666509.0
2016-04-01 15:15:00,34.63,34.64,34.61,34.62,234104.0,26.4989,26.5065,26.4836,26.4912,234104.0
2016-04-01 15:20:00,34.63,34.64,34.61,34.63,126735.0,26.4989,26.5065,26.4836,26.4989,126735.0
2016-04-01 15:25:00,34.63,34.64,34.62,34.64,87807.0,26.4989,26.5065,26.4912,26.5065,87807.0
2016-04-01 15:30:00,34.64,34.66,34.63,34.66,85690.0,26.5065,26.5218,26.4989,26.5218,85690.0
2016-04-01 15:35:00,34.66,34.69,34.65,34.68,194025.0,26.5218,26.5448,26.5142,26.5371,194025.0
2016-04-01 15:40:00,34.69,34.71,34.66,34.7,418262.0,26.5448,26.5601,26.5218,26.5524,418262.0
2016-04-01 15:45:00,34.7,34.71,34.69,34.69,120696.0,26.5524,26.5601,26.5448,26.5448,120696.0
2016-04-01 15:50:00,34.7,34.7,34.65,34.66,227361.0,26.5524,26.5524,26.5142,26.5218,227361.0
2016-04-01 15:55:00,34.66,34.68,34.64,34.66,1021991.0,26.5218,26.5371,26.5065,26.5218,1021991.0
2016-04-04 09:30:00,34.68,34.68,34.56,34.57,702497.0,26.5371,26.5371,26.4453,26.453,702497.0
2016-04-04 09:35:00,34.56,34.6,34.53,34.6,463895.0,26.4453,26.4759,26.4224,26.4759,463895.0
2016-04-04 09:40:00,34.6,34.61,34.58,34.6,298095.0,26.4759,26.4836,26.4606,26.4759,298095.0
2016-04-04 09:45:00,34.59,34.61,34.59,34.6,261966.0,26.4683,26.4836,26.4683,26.4759,261966.0
2016-04-04 09:50:00,34.6,34.6,34.57,34.59,150126.0,26.4759,26.4759,26.453,26.4683,150126.0
2016-04-04 09:55:00,34.59,34.61,34.58,34.6,213777.0,26.4683,26.4836,26.4606,26.4759,213777.0
2016-04-04 10:00:00,34.6,34.64,34.59,34.62,92357.0,26.4759,26.5065,26.4683,26.4912,92357.0
2016-04-04 10:05:00,34.62,34.65,34.61,34.63,69446.0,26.4912,26.5142,26.4836,26.4989,69446.0
2016-04-04 10:10:00,34.63,34.64,34.57,34.58,156930.0,26.4989,26.5065,26.453,26.4606,156930.0
2016-04-04 10:15:00,34.58,34.59,34.56,34.57,113959.0,26.4606,26.4683,26.4453,26.453,113959.0
2016-04-04 10:20:00,34.58,34.6,34.56,34.58,57041.0,26.4606,26.4759,26.4453,26.4606,57041.0
2016-04-04 10:25:00,34.57,34.58,34.53,34.54,82576.0,26.453,26.4606,26.4224,26.43,82576.0
2016-04-04 10:30:00,34.54,34.56,34.53,34.54,158500.0,26.43,26.4453,26.4224,26.43,158500.0
2016-04-04 10:35:00,34.54,34.54,34.49,34.51,60587.0,26.43,26.43,26.3918,26.4071,60587.0
2016-04-04 10:40:00,34.51,34.55,34.5,34.54,83711.0,26.4071,26.4377,26.3994,26.43,83711.0
2016-04-04 10:45:00,34.54,34.55,34.48,34.49,113233.0,26.43,26.4377,26.3841,26.3918,113233.0
2016-04-04 10:50:00,34.48,34.49,34.46,34.46,74201.0,26.3841,26.3918,26.3688,26.3688,74201.0
2016-04-04 10:55:00,34.46,34.47,34.45,34.47,80441.0,26.3688,26.3765,26.3611,26.3765,80441.0
2016-04-04 11:00:00,34.47,34.47,34.44,34.46,100198.0,26.3765,26.3765,26.3535,26.3688,100198.0
2016-04-04 11:05:00,34.46,34.47,34.45,34.47,73467.0,26.3688,26.3765,26.3611,26.3765,73467.0
2016-04-04 11:10:00,34.47,34.47,34.45,34.45,73891.0,26.3765,26.3765,26.3611,26.3611,73891.0
2016-04-04 11:15:00,34.45,34.47,34.43,34.47,56706.0,26.3611,26.3765,26.3458,26.3765,56706.0
2016-04-04 11:20:00,34.47,34.48,34.46,34.47,59979.0,26.3765,26.3841,26.3688,26.3765,59979.0
2016-04-04 11:25:00,34.48,34.48,34.43,34.45,62487.0,26.3841,26.3841,26.3458,26.3611,62487.0
2016-04-04 11:30:00,34.45,34.47,34.44,34.45,51280.0,26.3611,26.3765,26.3535,26.3611,51280.0
2016-04-04 11:35:00,34.45,34.47,34.45,34.46,28541.0,26.3611,26.3765,26.3611,26.3688,28541.0
2016-04-04 11:40:00,34.46,34.48,34.45,34.45,230295.0,26.3688,26.3841,26.3611,26.3611,230295.0
2016-04-04 11:45:00,34.45,34.46,34.43,34.43,44144.0,26.3611,26.3688,26.3458,26.3458,44144.0
2016-04-04 11:50:00,34.43,34.44,34.42,34.42,24873.0,26.3458,26.3535,26.3382,26.3382,24873.0
2016-04-04 11:55:00,34.42,34.44,34.41,34.42,93381.0,26.3382,26.3535,26.3305,26.3382,93381.0
2016-04-04 12:00:00,34.43,34.46,34.42,34.45,67123.0,26.3458,26.3688,26.3382,26.3611,67123.0
2016-04-04 12:05:00,34.45,34.48,34.44,34.47,130617.0,26.3611,26.3841,26.3535,26.3765,130617.0
2016-04-04 12:10:00,34.47,34.48,34.46,34.47,31096.0,26.3765,26.3841,26.3688,26.3765,31096.0
2016-04-04 12:15:00,34.47,34.49,34.46,34.48,38088.0,26.3765,26.3918,26.3688,26.3841,38088.0
2016-04-04 12:20:00,34.48,34.49,34.47,34.47,41023.0,26.3841,26.3918,26.3765,26.3765,41023.0
2016-04-04 12:25:00,34.48,34.48,34.45,34.45,33183.0,26.3841,26.3841,26.3611,26.3611,33183.0
2016-04-04 12:30:00,34.45,34.45,34.43,34.44,38878.0,26.3611,26.3611,26.3458,26.3535,38878.0
2016-04-04 12:35:00,34.44,34.46,34.43,34.44,83869.0,26.3535,26.3688,26.3458,26.3535,83869.0
2016-04-04 12:40:00,34.44,34.46,34.43,34.45,26189.0,26.3535,26.3688,26.3458,26.3611,26189.0
2016-04-04 12:45:00,34.45,34.45,34.42,34.43,47750.0,26.3611,26.3611,26.3382,26.3458,47750.0
2016-04-04 12:50:00,34.44,34.46,34.42,34.43,49137.0,26.3535,26.3688,26.3382,26.3458,49137.0
2016-04-04 12:55:00,34.44,34.45,34.42,34.43,102103.0,26.3535,26.3611,26.3382,26.3458,102103.0
2016-04-04 13:00:00,34.43,34.43,34.37,34.38,122001.0,26.3458,26.3458,26.2999,26.3076,122001.0
2016-04-04 13:05:00,34.38,34.39,34.37,34.39,182098.0,26.3076,26.3152,26.2999,26.3152,182098.0
2016-04-04 13:10:00,34.39,34.4,34.37,34.39,143447.0,26.3152,26.3229,26.2999,26.3152,143447.0
2016-04-04 13:15:00,34.4,34.4,34.38,34.39,42815.0,26.3229,26.3229,26.3076,26.3152,42815.0
2016-04-04 13:20:00,34.39,34.4,34.38,34.4,71607.0,26.3152,26.3229,26.3076,26.3229,71607.0
2016-04-04 13:25:00,34.4,34.41,34.39,34.39,71956.0,26.3229,26.3305,26.3152,26.3152,71956.0
2016-04-04 13:30:00,34.4,34.4,34.38,34.39,28010.0,26.3229,26.3229,26.3076,26.3152,28010.0
2016-04-04 13:35:00,34.39,34.39,34.36,34.36,107409.0,26.3152,26.3152,26.2923,26.2923,107409.0
2016-04-04 13:40:00,34.37,34.37,34.36,34.37,33976.0,26.2999,26.2999,26.2923,26.2999,33976.0
2016-04-04 13:45:00,34.37,34.38,34.36,34.37,77447.0,26.2999,26.3076,26.2923,26.2999,77447.0
2016-04-04 13:50:00,34.38,34.38,34.35,34.36,43678.0,26.3076,26.3076,26.2846,26.2923,43678.0
2016-04-04 13:55:00,34.36,34.36,34.31,34.32,53577.0,26.2923,26.2923,26.254,26.2617,53577.0
2016-04-04 14:00:00,34.31,34.32,34.29,34.3,68896.0,26.254,26.2617,26.2387,26.2464,68896.0
2016-04-04 14:05:00,34.3,34.3,34.28,34.28,49002.0,26.2464,26.2464,26.2311,26.2311,49002.0
2016-04-04 14:10:00,34.28,34.29,34.25,34.27,109900.0,26.2311,26.2387,26.2081,26.2234,109900.0
2016-04-04 14:15:00,34.26,34.27,34.23,34.25,116951.0,26.2158,26.2234,26.1928,26.2081,116951.0
2016-04-04 14:20:00,34.24,34.25,34.24,34.24,123210.0,26.2005,26.2081,26.2005,26.2005,123210.0
2016-04-04 14:25:00,34.24,34.26,34.23,34.26,93776.0,26.2005,26.2158,26.1928,26.2158,93776.0
2016-04-04 14:30:00,34.26,34.28,34.25,34.27,82064.0,26.2158,26.2311,26.2081,26.2234,82064.0
2016-04-04 14:35:00,34.27,34.3,34.27,34.29,57791.0,26.2234,26.2464,26.2234,26.2387,57791.0
2016-04-04 14:40:00,34.29,34.31,34.29,34.3,29779.0,26.2387,26.254,26.2387,26.2464,29779.0
2016-04-04 14:45:00,34.29,34.31,34.29,34.3,73046.0,26.2387,26.254,26.2387,26.2464,73046.0
2016-04-04 14:50:00,34.3,34.3,34.27,34.27,73679.0,26.2464,26.2464,26.2234,26.2234,73679.0
2016-04-04 14:55:00,34.27,34.28,34.26,34.28,116890.0,26.2234,26.2311,26.2158,26.2311,116890.0
2016-04-04 15:00:00,34.27,34.3,34.27,34.29,105582.0,26.2234,26.2464,26.2234,26.2387,105582.0
2016-04-04 15:05:00,34.29,34.3,34.27,34.27,122400.0,26.2387,26.2464,26.2234,26.2234,122400.0
2016-04-04 15:10:00,34.28,34.28,34.27,34.27,39677.0,26.2311,26.2311,26.2234,26.2234,39677.0
2016-04-04 15:15:00,34.27,34.28,34.26,34.27,49691.0,26.2234,26.2311,26.2158,26.2234,49691.0
2016-04-04 15:20:00,34.27,34.28,34.24,34.26,107904.0,26.2234,26.2311,26.2005,26.2158,107904.0
2016-04-04 15:25:00,34.26,34.28,34.25,34.25,118175.0,26.2158,26.2311,26.2081,26.2081,118175.0
2016-04-04 15:30:00,34.26,34.27,34.24,34.26,122957.0,26.2158,26.2234,26.2005,26.2158,122957.0
2016-04-04 15:35:00,34.26,34.26,34.22,34.23,100341.0,26.2158,26.2158,26.1852,26.1928,100341.0
2016-04-04 15:40:00,34.23,34.24,34.22,34.23,94247.0,26.1928,26.2005,26.1852,26.1928,94247.0
2016-04-04 15:45:00,34.23,34.23,34.21,34.22,111463.0,26.1928,26.1928,26.1775,26.1852,111463.0
2016-04-04 15:50:00,34.22,34.22,34.2,34.22,314045.0,26.1852,26.1852,26.1698,26.1852,314045.0
2016-04-04 15:55:00,34.22,34.23,34.21,34.23,280886.0,26.1852,26.1928,26.1775,26.1928,280886.0
2016-04-05 09:30:00,33.79,33.83,33.73,33.73,1162917.0,25.8561,25.8867,25.8102,25.8102,1162917.0
2016-04-05 09:35:00,33.73,33.8,33.71,33.73,709249.0,25.8102,25.8638,25.7949,25.8102,709249.0
2016-04-05 09:40:00,33.73,33.74,33.65,33.67,476490.0,25.8102,25.8179,25.749,25.7643,476490.0
2016-04-05 09:45:00,33.66,33.67,33.61,33.62,321893.0,25.7566,25.7643,25.7184,25.726,321893.0
2016-04-05 09:50:00,33.62,33.65,33.61,33.64,353297.0,25.726,25.749,25.7184,25.7413,353297.0
2016-04-05 09:55:00,33.64,33.67,33.63,33.66,167892.0,25.7413,25.7643,25.7337,25.7566,167892.0
2016-04-05 10:00:00,33.66,33.71,33.66,33.68,257729.0,25.7566,25.7949,25.7566,25.7719,257729.0
2016-04-05 10:05:00,33.69,33.75,33.65,33.74,602201.0,25.7796,25.8255,25.749,25.8179,602201.0
2016-04-05 10:10:00,33.74,33.76,33.7,33.7,1496671.0,25.8179,25.8332,25.7872,25.7872,1496671.0
2016-04-05 10:15:00,33.71,33.74,33.69,33.73,144811.0,25.7949,25.8179,25.7796,25.8102,144811.0
2016-04-05 10:20:00,33.72,33.75,33.71,33.74,191507.0,25.8026,25.8255,25.7949,25.8179,191507.0
2016-04-05 10:25:00,33.73,33.82,33.72,33.81,300696.0,25.8102,25.8791,25.8026,25.8714,300696.0
2016-04-05 10:30:00,33.81,33.82,33.78,33.82,233005.0,25.8714,25.8791,25.8485,25.8791,233005.0
2016-04-05 10:35:00,33.82,33.83,33.79,33.81,114914.0,25.8791,25.8867,25.8561,25.8714,114914.0
2016-04-05 10:40:00,33.81,33.82,33.76,33.76,126194.0,25.8714,25.8791,25.8332,25.8332,126194.0
2016-04-05 10:45:00,33.76,33.78,33.75,33.77,64373.0,25.8332,25.8485,25.8255,25.8408,64373.0
2016-04-05 10:50:00,33.77,33.78,33.73,33.74,152551.0,25.8408,25.8485,25.8102,25.8179,152551.0
2016-04-05 10:55:00,33.74,33.76,33.71,33.72,208953.0,25.8179,25.8332,25.7949,25.8026,208953.0
2016-04-05 11:00:00,33.73,33.75,33.71,33.74,164243.0,25.8102,25.8255,25.7949,25.8179,164243.0
2016-04-05 11:05:00,33.75,33.81,33.74,33.8,106925.0,25.8255,25.8714,25.8179,25.8638,106925.0
2016-04-05 11:10:00,33.8,33.82,33.79,33.81,77812.0,25.8638,25.8791,25.8561,25.8714,77812.0
2016-04-05 11:15:00,33.81,33.83,33.8,33.82,93930.0,25.8714,25.8867,25.8638,25.8791,93930.0
2016-04-05 11:20:00,33.83,33.86,33.82,33.84,67569.0,25.8867,25.9097,25.8791,25.8944,67569.0
2016-04-05 11:25:00,33.83,33.84,33.81,33.83,79770.0,25.8867,25.8944,25.8714,25.8867,79770.0
2016-04-05 11:30:00,33.83,33.87,33.83,33.84,172004.0,25.8867,25.9173,25.8867,25.8944,172004.0
2016-04-05 11:35:00,33.83,33.85,33.82,33.83,87519.0,25.8867,25.902,25.8791,25.8867,87519.0
2016-04-05 11:40:00,33.83,33.84,33.8,33.81,73289.0,25.8867,25.8944,25.8638,25.8714,73289.0
2016-04-05 11:45:00,33.81,33.81,33.78,33.78,83952.0,25.8714,25.8714,25.8485,25.8485,83952.0
2016-04-05 11:50:00,33.79,33.81,33.78,33.8,52622.0,25.8561,25.8714,25.8485,25.8638,52622.0
2016-04-05 11:55:00,33.79,33.81,33.78,33.79,54302.0,25.8561,25.8714,25.8485,25.8561,54302.0
2016-04-05 12:00:00,33.78,33.81,33.77,33.78,104428.0,25.8485,25.8714,25.8408,25.8485,104428.0
2016-04-05 12:05:00,33.78,33.79,33.76,33.76,43747.0,25.8485,25.8561,25.8332,25.8332,43747.0
2016-04-05 12:10:00,33.77,33.78,33.75,33.76,83655.0,25.8408,25.8485,25.8255,25.8332,83655.0
2016-04-05 12:15:00,33.76,33.77,33.69,33.7,117864.0,25.8332,25.8408,25.7796,25.7872,117864.0
2016-04-05 12:20:00,33.7,33.73,33.69,33.72,160588.0,25.7872,25.8102,25.7796,25.8026,160588.0
2016-04-05 12:25:00,33.72,33.72,33.69,33.69,109302.0,25.8026,25.8026,25.7796,25.7796,109302.0
2016-04-05 12:30:00,33.69,33.71,33.69,33.7,140855.0,25.7796,25.7949,25.7796,25.7872,140855.0
2016-04-05 12:35:00,33.7,33.75,33.7,33.74,76669.0,25.7872,25.8255,25.7872,25.8179,76669.0
2016-04-05 12:40:00,33.74,33.75,33.72,33.72,82150.0,25.8179,25.8255,25.8026,25.8026,82150.0
2016-04-05 12:45:00,33.73,33.74,33.71,33.71,89846.0,25.8102,25.8179,25.7949,25.7949,89846.0
2016-04-05 12:50:00,33.71,33.72,33.68,33.68,100769.0,25.7949,25.8026,25.7719,25.7719,100769.0
2016-04-05 12:55:00,33.68,33.69,33.66,33.66,84572.0,25.7719,25.7796,25.7566,25.7566,84572.0
2016-04-05 13:00:00,33.66,33.67,33.64,33.65,44696.0,25.7566,25.7643,25.7413,25.749,44696.0
2016-04-05 13:05:00,33.65,33.65,33.64,33.64,28758.0,25.749,25.749,25.7413,25.7413,28758.0
2016-04-05 13:10:00,33.64,33.69,33.64,33.69,63162.0,25.7413,25.7796,25.7413,25.7796,63162.0
2016-04-05 13:15:00,33.69,33.7,33.68,33.68,35190.0,25.7796,25.7872,25.7719,25.7719,35190.0
2016-04-05 13:20:00,33.68,33.73,33.68,33.72,94000.0,25.7719,25.8102,25.7719,25.8026,94000.0
2016-04-05 13:25:00,33.73,33.76,33.72,33.76,80391.0,25.8102,25.8332,25.8026,25.8332,80391.0
2016-04-05 13:30:00,33.75,33.76,33.73,33.74,60852.0,25.8255,25.8332,25.8102,25.8179,60852.0
2016-04-05 13:35:00,33.74,33.75,33.71,33.71,36296.0,25.8179,25.8255,25.7949,25.7949,36296.0
2016-04-05 13:40:00,33.71,33.72,33.7,33.7,63522.0,25.7949,25.8026,25.7872,25.7872,63522.0
2016-04-05 13:45:00,33.7,33.72,33.69,33.69,40700.0,25.7872,25.8026,25.7796,25.7796,40700.0
2016-04-05 13:50:00,33.69,33.76,33.69,33.75,55460.0,25.7796,25.8332,25.7796,25.8255,55460.0
2016-04-05 13:55:00,33.75,33.76,33.73,33.73,36074.0,25.8255,25.8332,25.8102,25.8102,36074.0
2016-04-05 14:00:00,33.73,33.74,33.72,33.73,46477.0,25.8102,25.8179,25.8026,25.8102,46477.0
2016-04-05 14:05:00,33.73,33.75,33.72,33.73,108826.0,25.8102,25.8255,25.8026,25.8102,108826.0
2016-04-05 14:10:00,33.72,33.73,33.68,33.7,112689.0,25.8026,25.8102,25.7719,25.7872,112689.0
2016-04-05 14:15:00,33.7,33.73,33.69,33.72,77803.0,25.7872,25.8102,25.7796,25.8026,77803.0
2016-04-05 14:20:00,33.72,33.73,33.69,33.69,225791.0,25.8026,25.8102,25.7796,25.7796,225791.0
2016-04-05 14:25:00,33.69,33.73,33.68,33.72,144722.0,25.7796,25.8102,25.7719,25.8026,144722.0
2016-04-05 14:30:00,33.73,33.75,33.72,33.73,258837.0,25.8102,25.8255,25.8026,25.8102,258837.0
2016-04-05 14:35:00,33.73,33.74,33.71,33.72,65166.0,25.8102,25.8179,25.7949,25.8026,65166.0
2016-04-05 14:40:00,33.72,33.74,33.71,33.71,228359.0,25.8026,25.8179,25.7949,25.7949,228359.0
2016-04-05 14:45:00,33.71,33.72,33.7,33.71,272034.0,25.7949,25.8026,25.7872,25.7949,272034.0
2016-04-05 14:50:00,33.7,33.77,33.7,33.76,134446.0,25.7872,25.8408,25.7872,25.8332,134446.0
2016-04-05 14:55:00,33.76,33.77,33.74,33.74,229277.0,25.8332,25.8408,25.8179,25.8179,229277.0
2016-04-05 15:00:00,33.74,33.76,33.72,33.72,57883.0,25.8179,25.8332,25.8026,25.8026,57883.0
2016-04-05 15:05:00,33.73,33.73,33.7,33.7,63961.0,25.8102,25.8102,25.7872,25.7872,63961.0
2016-04-05 15:10:00,33.7,33.72,33.68,33.71,366718.0,25.7872,25.8026,25.7719,25.7949,366718.0
2016-04-05 15:15:00,33.71,33.72,33.69,33.7,216949.0,25.7949,25.8026,25.7796,25.7872,216949.0
2016-04-05 15:20:00,33.7,33.71,33.65,33.66,305521.0,25.7872,25.7949,25.749,25.7566,305521.0
2016-04-05 15:25:00,33.66,33.68,33.65,33.66,288811.0,25.7566,25.7719,25.749,25.7566,288811.0
2016-04-05 15:30:00,33.66,33.68,33.63,33.65,280584.0,25.7566,25.7719,25.7337,25.749,280584.0
2016-04-05 15:35:00,33.65,33.65,33.61,33.62,328544.0,25.749,25.749,25.7184,25.726,328544.0
2016-04-05 15:40:00,33.62,33.63,33.59,33.59,283148.0,25.726,25.7337,25.7031,25.7031,283148.0
2016-04-05 15:45:00,33.59,33.62,33.59,33.61,250761.0,25.7031,25.726,25.7031,25.7184,250761.0
2016-04-05 15:50:00,33.61,33.61,33.55,33.55,442982.0,25.7184,25.7184,25.6725,25.6725,442982.0
2016-04-05 15:55:00,33.56,33.58,33.53,33.58,1105080.0,25.6801,25.6954,25.6572,25.6954,1105080.0
2016-04-06 09:30:00,33.53,33.57,33.5,33.55,358355.0,25.6572,25.6878,25.6342,25.6725,358355.0
2016-04-06 09:35:00,33.56,33.58,33.48,33.51,267919.0,25.6801,25.6954,25.6189,25.6419,267919.0
2016-04-06 09:40:00,33.51,33.54,33.49,33.52,325953.0,25.6419,25.6648,25.6266,25.6495,325953.0
2016-04-06 09:45:00,33.52,33.52,33.49,33.51,289919.0,25.6495,25.6495,25.6266,25.6419,289919.0
2016-04-06 09:50:00,33.5,33.54,33.5,33.51,224574.0,25.6342,25.6648,25.6342,25.6419,224574.0
2016-04-06 09:55:00,33.51,33.51,33.48,33.51,160965.0,25.6419,25.6419,25.6189,25.6419,160965.0
2016-04-06 10:00:00,33.5,33.54,33.49,33.54,86832.0,25.6342,25.6648,25.6266,25.6648,86832.0
2016-04-06 10:05:00,33.53,33.54,33.49,33.49,100804.0,25.6572,25.6648,25.6266,25.6266,100804.0
2016-04-06 10:10:00,33.49,33.5,33.46,33.48,104384.0,25.6266,25.6342,25.6036,25.6189,104384.0
2016-04-06 10:15:00,33.48,33.48,33.44,33.45,94287.0,25.6189,25.6189,25.5883,25.5959,94287.0
2016-04-06 10:20:00,33.44,33.45,33.42,33.44,128530.0,25.5883,25.5959,25.573,25.5883,128530.0
2016-04-06 10:25:00,33.44,33.45,33.41,33.44,116166.0,25.5883,25.5959,25.5653,25.5883,116166.0
2016-04-06 10:30:00,33.44,33.5,33.39,33.45,382872.0,25.5883,25.6342,25.55,25.5959,382872.0
2016-04-06 10:35:00,33.45,33.49,33.43,33.45,129209.0,25.5959,25.6266,25.5806,25.5959,129209.0
2016-04-06 10:40:00,33.46,33.56,33.45,33.54,81617.0,25.6036,25.6801,25.5959,25.6648,81617.0
2016-04-06 10:45:00,33.54,33.59,33.54,33.58,86358.0,25.6648,25.7031,25.6648,25.6954,86358.0
2016-04-06 10:50:00,33.58,33.59,33.55,33.58,59882.0,25.6954,25.7031,25.6725,25.6954,59882.0
2016-04-06 10:55:00,33.58,33.63,33.57,33.63,97519.0,25.6954,25.7337,25.6878,25.7337,97519.0
2016-04-06 11:00:00,33.63,33.68,33.63,33.67,194629.0,25.7337,25.7719,25.7337,25.7643,194629.0
2016-04-06 11:05:00,33.67,33.7,33.66,33.67,109089.0,25.7643,25.7872,25.7566,25.7643,109089.0
2016-04-06 11:10:00,33.67,33.68,33.64,33.67,121010.0,25.7643,25.7719,25.7413,25.7643,121010.0
2016-04-06 11:15:00,33.68,33.7,33.65,33.66,114617.0,25.7719,25.7872,25.749,25.7566,114617.0
2016-04-06 11:20:00,33.66,33.69,33.66,33.67,72184.0,25.7566,25.7796,25.7566,25.7643,72184.0
2016-04-06 11:25:00,33.67,33.71,33.66,33.71,58586.0,25.7643,25.7949,25.7566,25.7949,58586.0
2016-04-06 11:30:00,33.7,33.73,33.7,33.72,84180.0,25.7872,25.8102,25.7872,25.8026,84180.0
2016-04-06 11:35:00,33.71,33.75,33.71,33.73,92085.0,25.7949,25.8255,25.7949,25.8102,92085.0
2016-04-06 11:40:00,33.73,33.79,33.73,33.78,326363.0,25.8102,25.8561,25.8102,25.8485,326363.0
2016-04-06 11:45:00,33.78,33.84,33.78,33.83,59123.0,25.8485,25.8944,25.8485,25.8867,59123.0
2016-04-06 11:50:00,33.83,33.86,33.83,33.84,77053.0,25.8867,25.9097,25.8867,25.8944,77053.0
2016-04-06 11:55:00,33.85,33.87,33.84,33.85,68450.0,25.902,25.9173,25.8944,25.902,68450.0
2016-04-06 12:00:00,33.85,33.87,33.81,33.81,296779.0,25.902,25.9173,25.8714,25.8714,296779.0
2016-04-06 12:05:00,33.81,33.82,33.78,33.78,85321.0,25.8714,25.8791,25.8485,25.8485,85321.0
2016-04-06 12:10:00,33.79,33.79,33.77,33.78,77984.0,25.8561,25.8561,25.8408,25.8485,77984.0
2016-04-06 12:15:00,33.79,33.79,33.76,33.79,45112.0,25.8561,25.8561,25.8332,25.8561,45112.0
2016-04-06 12:20:00,33.79,33.8,33.76,33.78,87597.0,25.8561,25.8638,25.8332,25.8485,87597.0
2016-04-06 12:25:00,33.77,33.79,33.77,33.79,58228.0,25.8408,25.8561,25.8408,25.8561,58228.0
2016-04-06 12:30:00,33.79,33.82,33.79,33.82,91494.0,25.8561,25.8791,25.8561,25.8791,91494.0
2016-04-06 12:35:00,33.82,33.83,33.8,33.8,60835.0,25.8791,25.8867,25.8638,25.8638,60835.0
2016-04-06 12:40:00,33.8,33.82,33.79,33.82,120975.0,25.8638,25.8791,25.8561,25.8791,120975.0
2016-04-06 12:45:00,33.81,33.83,33.8,33.81,56218.0,25.8714,25.8867,25.8638,25.8714,56218.0
2016-04-06 12:50:00,33.81,33.82,33.79,33.8,47231.0,25.8714,25.8791,25.8561,25.8638,47231.0
2016-04-06 12:55:00,33.8,33.81,33.78,33.79,46570.0,25.8638,25.8714,25.8485,25.8561,46570.0
2016-04-06 13:00:00,33.79,33.81,33.78,33.8,69911.0,25.8561,25.8714,25.8485,25.8638,69911.0
2016-04-06 13:05:00,33.8,33.83,33.8,33.82,69148.0,25.8638,25.8867,25.8638,25.8791,69148.0
2016-04-06 13:10:00,33.81,33.84,33.81,33.83,42579.0,25.8714,25.8944,25.8714,25.8867,42579.0
2016-04-06 13:15:00,33.83,33.84,33.8,33.81,48285.0,25.8867,25.8944,25.8638,25.8714,48285.0
2016-04-06 13:20:00,33.81,33.84,33.81,33.83,57589.0,25.8714,25.8944,25.8714,25.8867,57589.0
2016-04-06 13:25:00,33.83,33.84,33.81,33.82,20467.0,25.8867,25.8944,25.8714,25.8791,20467.0
2016-04-06 13:30:00,33.81,33.83,33.81,33.82,63064.0,25.8714,25.8867,25.8714,25.8791,63064.0
2016-04-06 13:35:00,33.82,33.85,33.82,33.84,38534.0,25.8791,25.902,25.8791,25.8944,38534.0
2016-04-06 13:40:00,33.84,33.84,33.83,33.84,17045.0,25.8944,25.8944,25.8867,25.8944,17045.0
2016-04-06 13:45:00,33.83,33.86,33.83,33.85,63955.0,25.8867,25.9097,25.8867,25.902,63955.0
2016-04-06 13:50:00,33.84,33.87,33.84,33.84,69310.0,25.8944,25.9173,25.8944,25.8944,69310.0
2016-04-06 13:55:00,33.84,33.85,33.83,33.84,28538.0,25.8944,25.902,25.8867,25.8944,28538.0
2016-04-06 14:00:00,33.84,33.85,33.74,33.82,243332.0,25.8944,25.902,25.8179,25.8791,243332.0
2016-04-06 14:05:00,33.82,33.83,33.74,33.75,99757.0,25.8791,25.8867,25.8179,25.8255,99757.0
2016-04-06 14:10:00,33.74,33.75,33.69,33.72,195373.0,25.8179,25.8255,25.7796,25.8026,195373.0
2016-04-06 14:15:00,33.72,33.82,33.7,33.81,731037.0,25.8026,25.8791,25.7872,25.8714,731037.0
2016-04-06 14:20:00,33.81,33.84,33.78,33.79,126126.0,25.8714,25.8944,25.8485,25.8561,126126.0
2016-04-06 14:25:00,33.78,33.79,33.74,33.77,86504.0,25.8485,25.8561,25.8179,25.8408,86504.0
2016-04-06 14:30:00,33.77,33.79,33.75,33.75,71068.0,25.8408,25.8561,25.8255,25.8255,71068.0
2016-04-06 14:35:00,33.75,33.75,33.71,33.74,301930.0,25.8255,25.8255,25.7949,25.8179,301930.0
2016-04-06 14:40:00,33.73,33.77,33.73,33.75,306225.0,25.8102,25.8408,25.8102,25.8255,306225.0
2016-04-06 14:45:00,33.75,33.77,33.74,33.77,151556.0,25.8255,25.8408,25.8179,25.8408,151556.0
2016-04-06 14:50:00,33.77,33.78,33.75,33.77,70965.0,25.8408,25.8485,25.8255,25.8408,70965.0
2016-04-06 14:55:00,33.77,33.82,33.76,33.8,106193.0,25.8408,25.8791,25.8332,25.8638,106193.0
2016-04-06 15:00:00,33.81,33.88,33.79,33.87,158142.0,25.8714,25.925,25.8561,25.9173,158142.0
2016-04-06 15:05:00,33.87,33.88,33.85,33.86,139602.0,25.9173,25.925,25.902,25.9097,139602.0
2016-04-06 15:10:00,33.86,33.88,33.83,33.84,115660.0,25.9097,25.925,25.8867,25.8944,115660.0
2016-04-06 15:15:00,33.84,33.91,33.84,33.91,102730.0,25.8944,25.9479,25.8944,25.9479,102730.0
2016-04-06 15:20:00,33.91,33.91,33.88,33.89,85961.0,25.9479,25.9479,25.925,25.9326,85961.0
2016-04-06 15:25:00,33.89,33.9,33.87,33.88,50949.0,25.9326,25.9403,25.9173,25.925,50949.0
2016-04-06 15:30:00,33.88,33.9,33.87,33.88,116158.0,25.925,25.9403,25.9173,25.925,116158.0
2016-04-06 15:35:00,33.88,33.9,33.87,33.88,118643.0,25.925,25.9403,25.9173,25.925,118643.0
2016-04-06 15:40:00,33.88,33.92,33.87,33.91,108648.0,25.925,25.9556,25.9173,25.9479,108648.0
2016-04-06 15:45:00,33.91,33.94,33.91,33.94,128282.0,25.9479,25.9709,25.9479,25.9709,128282.0
2016-04-06 15:50:00,33.94,33.97,33.93,33.97,403170.0,25.9709,25.9939,25.9632,25.9939,403170.0
2016-04-06 15:55:00,33.97,34.0,33.96,33.99,474441.0,25.9939,26.0168,25.9862,26.0092,474441.0
2016-04-07 09:30:00,33.54,33.57,33.49,33.54,996105.0,25.6648,25.6878,25.6266,25.6648,996105.0
2016-04-07 09:35:00,33.54,33.59,33.53,33.55,494704.0,25.6648,25.7031,25.6572,25.6725,494704.0
2016-04-07 09:40:00,33.55,33.57,33.51,33.56,324475.0,25.6725,25.6878,25.6419,25.6801,324475.0
2016-04-07 09:45:00,33.56,33.57,33.51,33.51,212449.0,25.6801,25.6878,25.6419,25.6419,212449.0
2016-04-07 09:50:00,33.51,33.53,33.48,33.52,98139.0,25.6419,25.6572,25.6189,25.6495,98139.0
2016-04-07 09:55:00,33.52,33.55,33.52,33.54,54938.0,25.6495,25.6725,25.6495,25.6648,54938.0
2016-04-07 10:00:00,33.54,33.55,33.49,33.54,124210.0,25.6648,25.6725,25.6266,25.6648,124210.0
2016-04-07 10:05:00,33.54,33.58,33.54,33.56,81742.0,25.6648,25.6954,25.6648,25.6801,81742.0
2016-04-07 10:10:00,33.55,33.56,33.49,33.52,201419.0,25.6725,25.6801,25.6266,25.6495,201419.0
2016-04-07 10:15:00,33.52,33.52,33.47,33.48,168723.0,25.6495,25.6495,25.6113,25.6189,168723.0
2016-04-07 10:20:00,33.48,33.51,33.46,33.5,147068.0,25.6189,25.6419,25.6036,25.6342,147068.0
2016-04-07 10:25:00,33.51,33.52,33.43,33.44,144428.0,25.6419,25.6495,25.5806,25.5883,144428.0
2016-04-07 10:30:00,33.43,33.45,33.42,33.44,122274.0,25.5806,25.5959,25.573,25.5883,122274.0
2016-04-07 10:35:00,33.44,33.47,33.43,33.46,136431.0,25.5883,25.6113,25.5806,25.6036,136431.0
2016-04-07 10:40:00,33.46,33.46,33.42,33.43,84237.0,25.6036,25.6036,25.573,25.5806,84237.0
2016-04-07 10:45:00,33.43,33.46,33.41,33.44,228713.0,25.5806,25.6036,25.5653,25.5883,228713.0
2016-04-07 10:50:00,33.44,33.47,33.43,33.47,63281.0,25.5883,25.6113,25.5806,25.6113,63281.0
2016-04-07 10:55:00,33.47,33.47,33.43,33.44,156411.0,25.6113,25.6113,25.5806,25.5883,156411.0
2016-04-07 11:00:00,33.44,33.44,33.37,33.37,200568.0,25.5883,25.5883,25.5347,25.5347,200568.0
2016-04-07 11:05:00,33.38,33.38,33.32,33.33,433416.0,25.5424,25.5424,25.4965,25.5041,433416.0
2016-04-07 11:10:00,33.33,33.4,33.33,33.4,163981.0,25.5041,25.5577,25.5041,25.5577,163981.0
2016-04-07 11:15:00,33.41,33.41,33.38,33.41,97969.0,25.5653,25.5653,25.5424,25.5653,97969.0
2016-04-07 11:20:00,33.4,33.41,33.35,33.37,100316.0,25.5577,25.5653,25.5194,25.5347,100316.0
2016-04-07 11:25:00,33.37,33.42,33.35,33.42,67317.0,25.5347,25.573,25.5194,25.573,67317.0
2016-04-07 11:30:00,33.42,33.43,33.41,33.42,91683.0,25.573,25.5806,25.5653,25.573,91683.0
2016-04-07 11:35:00,33.43,33.46,33.42,33.44,151832.0,25.5806,25.6036,25.573,25.5883,151832.0
2016-04-07 11:40:00,33.44,33.44,33.39,33.43,96758.0,25.5883,25.5883,25.55,25.5806,96758.0
2016-04-07 11:45:00,33.43,33.44,33.42,33.42,43404.0,25.5806,25.5883,25.573,25.573,43404.0
2016-04-07 11:50:00,33.42,33.44,33.41,33.43,32452.0,25.573,25.5883,25.5653,25.5806,32452.0
2016-04-07 11:55:00,33.43,33.43,33.39,33.4,43975.0,25.5806,25.5806,25.55,25.5577,43975.0
2016-04-07 12:00:00,33.39,33.41,33.39,33.4,52397.0,25.55,25.5653,25.55,25.5577,52397.0
2016-04-07 12:05:00,33.4,33.43,33.38,33.42,56918.0,25.5577,25.5806,25.5424,25.573,56918.0
2016-04-07 12:10:00,33.43,33.44,33.41,33.44,77703.0,25.5806,25.5883,25.5653,25.5883,77703.0
2016-04-07 12:15:00,33.43,33.43,33.36,33.37,62912.0,25.5806,25.5806,25.5271,25.5347,62912.0
2016-04-07 12:20:00,33.38,33.4,33.37,33.38,101858.0,25.5424,25.5577,25.5347,25.5424,101858.0
2016-04-07 12:25:00,33.37,33.4,33.36,33.4,109265.0,25.5347,25.5577,25.5271,25.5577,109265.0
2016-04-07 12:30:00,33.39,33.41,33.38,33.39,124759.0,25.55,25.5653,25.5424,25.55,124759.0
2016-04-07 12:35:00,33.39,33.4,33.36,33.4,70685.0,25.55,25.5577,25.5271,25.5577,70685.0
2016-04-07 12:40:00,33.41,33.41,33.36,33.37,52631.0,25.5653,25.5653,25.5271,25.5347,52631.0
2016-04-07 12:45:00,33.37,33.4,33.36,33.39,69795.0,25.5347,25.5577,25.5271,25.55,69795.0
2016-04-07 12:50:00,33.4,33.41,33.38,33.38,70198.0,25.5577,25.5653,25.5424,25.5424,70198.0
2016-04-07 12:55:00,33.39,33.43,33.38,33.41,69623.0,25.55,25.5806,25.5424,25.5653,69623.0
2016-04-07 13:00:00,33.4,33.41,33.39,33.4,23634.0,25.5577,25.5653,25.55,25.5577,23634.0
2016-04-07 13:05:00,33.4,33.43,33.4,33.43,88727.0,25.5577,25.5806,25.5577,25.5806,88727.0
2016-04-07 13:10:00,33.43,33.45,33.41,33.44,39176.0,25.5806,25.5959,25.5653,25.5883,39176.0
2016-04-07 13:15:00,33.45,33.46,33.44,33.44,61957.0,25.5959,25.6036,25.5883,25.5883,61957.0
2016-04-07 13:20:00,33.44,33.45,33.42,33.44,34021.0,25.5883,25.5959,25.573,25.5883,34021.0
2016-04-07 13:25:00,33.44,33.44,33.43,33.44,49841.0,25.5883,25.5883,25.5806,25.5883,49841.0
2016-04-07 13:30:00,33.44,33.46,33.42,33.43,136679.0,25.5883,25.6036,25.573,25.5806,136679.0
2016-04-07 13:35:00,33.43,33.44,33.42,33.44,30098.0,25.5806,25.5883,25.573,25.5883,30098.0
2016-04-07 13:40:00,33.44,33.45,33.44,33.45,40619.0,25.5883,25.5959,25.5883,25.5959,40619.0
2016-04-07 13:45:00,33.44,33.45,33.37,33.38,268296.0,25.5883,25.5959,25.5347,25.5424,268296.0
2016-04-07 13:50:00,33.39,33.39,33.34,33.35,74474.0,25.55,25.55,25.5118,25.5194,74474.0
2016-04-07 13:55:00,33.35,33.36,33.33,33.34,83681.0,25.5194,25.5271,25.5041,25.5118,83681.0
2016-04-07 14:00:00,33.34,33.34,33.31,33.33,72864.0,25.5118,25.5118,25.4888,25.5041,72864.0
2016-04-07 14:05:00,33.33,33.34,33.27,33.28,53282.0,25.5041,25.5118,25.4582,25.4659,53282.0
2016-04-07 14:10:00,33.27,33.29,33.25,33.26,97074.0,25.4582,25.4735,25.4429,25.4506,97074.0
2016-04-07 14:15:00,33.26,33.26,33.22,33.23,236294.0,25.4506,25.4506,25.42,25.4276,236294.0
2016-04-07 14:20:00,33.23,33.26,33.22,33.26,82709.0,25.4276,25.4506,25.42,25.4506,82709.0
2016-04-07 14:25:00,33.26,33.3,33.24,33.3,86083.0,25.4506,25.4812,25.4353,25.4812,86083.0
2016-04-07 14:30:00,33.3,33.32,33.29,33.32,100143.0,25.4812,25.4965,25.4735,25.4965,100143.0
2016-04-07 14:35:00,33.31,33.32,33.29,33.32,61641.0,25.4888,25.4965,25.4735,25.4965,61641.0
2016-04-07 14:40:00,33.31,33.31,33.25,33.26,103626.0,25.4888,25.4888,25.4429,25.4506,103626.0
2016-04-07 14:45:00,33.27,33.27,33.22,33.24,65043.0,25.4582,25.4582,25.42,25.4353,65043.0
2016-04-07 14:50:00,33.24,33.26,33.22,33.25,107088.0,25.4353,25.4506,25.42,25.4429,107088.0
2016-04-07 14:55:00,33.25,33.26,33.21,33.22,106583.0,25.4429,25.4506,25.4123,25.42,106583.0
2016-04-07 15:00:00,33.22,33.25,33.2,33.22,140458.0,25.42,25.4429,25.4046,25.42,140458.0
2016-04-07 15:05:00,33.23,33.28,33.22,33.28,94482.0,25.4276,25.4659,25.42,25.4659,94482.0
2016-04-07 15:10:00,33.28,33.31,33.27,33.3,146810.0,25.4659,25.4888,25.4582,25.4812,146810.0
2016-04-07 15:15:00,33.3,33.3,33.26,33.28,83816.0,25.4812,25.4812,25.4506,25.4659,83816.0
2016-04-07 15:20:00,33.28,33.31,33.27,33.3,144236.0,25.4659,25.4888,25.4582,25.4812,144236.0
2016-04-07 15:25:00,33.3,33.32,33.28,33.3,105723.0,25.4812,25.4965,25.4659,25.4812,105723.0
2016-04-07 15:30:00,33.3,33.35,33.29,33.34,265357.0,25.4812,25.5194,25.4735,25.5118,265357.0
2016-04-07 15:35:00,33.34,33.34,33.27,33.27,430486.0,25.5118,25.5118,25.4582,25.4582,430486.0
2016-04-07 15:40:00,33.28,33.3,33.27,33.29,176002.0,25.4659,25.4812,25.4582,25.4735,176002.0
2016-04-07 15:45:00,33.3,33.32,33.29,33.3,145611.0,25.4812,25.4965,25.4735,25.4812,145611.0
2016-04-07 15:50:00,33.3,33.31,33.27,33.29,134673.0,25.4812,25.4888,25.4582,25.4735,134673.0
2016-04-07 15:55:00,33.29,33.31,33.26,33.31,393128.0,25.4735,25.4888,25.4506,25.4888,393128.0
2016-04-08 09:30:00,33.97,34.03,33.97,33.98,432180.0,25.9939,26.0398,25.9939,26.0015,432180.0
2016-04-08 09:35:00,33.97,34.01,33.94,33.98,551729.0,25.9939,26.0245,25.9709,26.0015,551729.0
2016-04-08 09:40:00,33.98,34.01,33.97,34.0,563859.0,26.0015,26.0245,25.9939,26.0168,563859.0
2016-04-08 09:45:00,34.0,34.02,33.98,34.0,288817.0,26.0168,26.0321,26.0015,26.0168,288817.0
2016-04-08 09:50:00,34.0,34.03,33.97,33.98,156777.0,26.0168,26.0398,25.9939,26.0015,156777.0
2016-04-08 09:55:00,33.98,34.02,33.97,34.01,152574.0,26.0015,26.0321,25.9939,26.0245,152574.0
2016-04-08 10:00:00,34.01,34.04,34.01,34.03,94561.0,26.0245,26.0474,26.0245,26.0398,94561.0
2016-04-08 10:05:00,34.02,34.05,34.02,34.05,129762.0,26.0321,26.0551,26.0321,26.0551,129762.0
2016-04-08 10:10:00,34.05,34.05,34.02,34.05,216551.0,26.0551,26.0551,26.0321,26.0551,216551.0
2016-04-08 10:15:00,34.05,34.07,34.03,34.04,191856.0,26.0551,26.0704,26.0398,26.0474,191856.0
2016-04-08 10:20:00,34.04,34.05,34.01,34.01,113956.0,26.0474,26.0551,26.0245,26.0245,113956.0
2016-04-08 10:25:00,34.02,34.03,33.99,34.02,174354.0,26.0321,26.0398,26.0092,26.0321,174354.0
2016-04-08 10:30:00,34.02,34.04,34.0,34.01,131344.0,26.0321,26.0474,26.0168,26.0245,131344.0
2016-04-08 10:35:00,34.01,34.04,34.0,34.01,120918.0,26.0245,26.0474,26.0168,26.0245,120918.0
2016-04-08 10:40:00,34.01,34.05,34.01,34.03,176445.0,26.0245,26.0551,26.0245,26.0398,176445.0
2016-04-08 10:45:00,34.03,34.06,34.02,34.04,176428.0,26.0398,26.0627,26.0321,26.0474,176428.0
2016-04-08 10:50:00,34.04,34.05,34.01,34.01,86073.0,26.0474,26.0551,26.0245,26.0245,86073.0
2016-04-08 10:55:00,34.02,34.03,34.0,34.0,225295.0,26.0321,26.0398,26.0168,26.0168,225295.0
2016-04-08 11:00:00,34.01,34.01,33.99,34.01,81683.0,26.0245,26.0245,26.0092,26.0245,81683.0
2016-04-08 11:05:00,34.01,34.02,34.0,34.02,150315.0,26.0245,26.0321,26.0168,26.0321,150315.0
2016-04-08 11:10:00,34.02,34.02,33.95,33.95,195240.0,26.0321,26.0321,25.9785,25.9785,195240.0
2016-04-08 11:15:00,33.96,33.97,33.94,33.95,855651.0,25.9862,25.9939,25.9709,25.9785,855651.0
2016-04-08 11:20:00,33.95,33.97,33.94,33.95,116260.0,25.9785,25.9939,25.9709,25.9785,116260.0
2016-04-08 11:25:00,33.95,33.97,33.93,33.96,103213.0,25.9785,25.9939,25.9632,25.9862,103213.0
2016-04-08 11:30:00,33.96,33.97,33.91,33.93,132233.0,25.9862,25.9939,25.9479,25.9632,132233.0
2016-04-08 11:35:00,33.93,33.93,33.88,33.88,236478.0,25.9632,25.9632,25.925,25.925,236478.0
2016-04-08 11:40:00,33.89,33.9,33.87,33.88,130415.0,25.9326,25.9403,25.9173,25.925,130415.0
2016-04-08 11:45:00,33.88,33.88,33.85,33.85,337737.0,25.925,25.925,25.902,25.902,337737.0
2016-04-08 11:50:00,33.85,33.87,33.83,33.86,370896.0,25.902,25.9173,25.8867,25.9097,370896.0
2016-04-08 11:55:00,33.86,33.89,33.86,33.88,141989.0,25.9097,25.9326,25.9097,25.925,141989.0
2016-04-08 12:00:00,33.87,33.88,33.85,33.86,228115.0,25.9173,25.925,25.902,25.9097,228115.0
2016-04-08 12:05:00,33.85,33.87,33.83,33.87,90903.0,25.902,25.9173,25.8867,25.9173,90903.0
2016-04-08 12:10:00,33.87,33.88,33.86,33.88,53122.0,25.9173,25.925,25.9097,25.925,53122.0
2016-04-08 12:15:00,33.87,33.87,33.83,33.84,74554.0,25.9173,25.9173,25.8867,25.8944,74554.0
2016-04-08 12:20:00,33.84,33.86,33.84,33.84,37687.0,25.8944,25.9097,25.8944,25.8944,37687.0
2016-04-08 12:25:00,33.85,33.85,33.82,33.83,108865.0,25.902,25.902,25.8791,25.8867,108865.0
2016-04-08 12:30:00,33.82,33.86,33.82,33.86,94664.0,25.8791,25.9097,25.8791,25.9097,94664.0
2016-04-08 12:35:00,33.86,33.91,33.85,33.9,1049829.0,25.9097,25.9479,25.902,25.9403,1049829.0
2016-04-08 12:40:00,33.9,33.91,33.89,33.91,185549.0,25.9403,25.9479,25.9326,25.9479,185549.0
2016-04-08 12:45:00,33.91,33.92,33.9,33.92,87448.0,25.9479,25.9556,25.9403,25.9556,87448.0
2016-04-08 12:50:00,33.92,33.93,33.91,33.91,70183.0,25.9556,25.9632,25.9479,25.9479,70183.0
2016-04-08 12:55:00,33.91,33.92,33.9,33.91,44245.0,25.9479,25.9556,25.9403,25.9479,44245.0
2016-04-08 13:00:00,33.91,33.91,33.88,33.9,367800.0,25.9479,25.9479,25.925,25.9403,367800.0
2016-04-08 13:05:00,33.9,33.91,33.89,33.9,58036.0,25.9403,25.9479,25.9326,25.9403,58036.0
2016-04-08 13:10:00,33.9,33.91,33.87,33.91,192696.0,25.9403,25.9479,25.9173,25.9479,192696.0
2016-04-08 13:15:00,33.91,33.91,33.85,33.85,74824.0,25.9479,25.9479,25.902,25.902,74824.0
2016-04-08 13:20:00,33.86,33.89,33.85,33.86,291240.0,25.9097,25.9326,25.902,25.9097,291240.0
2016-04-08 13:25:00,33.86,33.86,33.83,33.84,57122.0,25.9097,25.9097,25.8867,25.8944,57122.0
2016-04-08 13:30:00,33.83,33.86,33.82,33.84,93200.0,25.8867,25.9097,25.8791,25.8944,93200.0
2016-04-08 13:35:00,33.85,33.87,33.84,33.86,50148.0,25.902,25.9173,25.8944,25.9097,50148.0
2016-04-08 13:40:00,33.86,33.86,33.84,33.86,91914.0,25.9097,25.9097,25.8944,25.9097,91914.0
2016-04-08 13:45:00,33.85,33.87,33.84,33.86,135936.0,25.902,25.9173,25.8944,25.9097,135936.0
2016-04-08 13:50:00,33.85,33.88,33.84,33.87,164851.0,25.902,25.925,25.8944,25.9173,164851.0
2016-04-08 13:55:00,33.87,33.89,33.86,33.89,75017.0,25.9173,25.9326,25.9097,25.9326,75017.0
2016-04-08 14:00:00,33.89,33.89,33.86,33.87,55164.0,25.9326,25.9326,25.9097,25.9173,55164.0
2016-04-08 14:05:00,33.87,33.9,33.86,33.9,62825.0,25.9173,25.9403,25.9097,25.9403,62825.0
2016-04-08 14:10:00,33.89,33.91,33.89,33.9,55354.0,25.9326,25.9479,25.9326,25.9403,55354.0
2016-04-08 14:15:00,33.91,33.91,33.89,33.9,51616.0,25.9479,25.9479,25.9326,25.9403,51616.0
2016-04-08 14:20:00,33.9,33.91,33.88,33.9,90026.0,25.9403,25.9479,25.925,25.9403,90026.0
2016-04-08 14:25:00,33.9,33.91,33.89,33.9,43932.0,25.9403,25.9479,25.9326,25.9403,43932.0
2016-04-08 14:30:00,33.9,33.9,33.87,33.88,82294.0,25.9403,25.9403,25.9173,25.925,82294.0
2016-04-08 14:35:00,33.88,33.9,33.86,33.89,110570.0,25.925,25.9403,25.9097,25.9326,110570.0
2016-04-08 14:40:00,33.88,33.89,33.86,33.87,56650.0,25.925,25.9326,25.9097,25.9173,56650.0
2016-04-08 14:45:00,33.87,33.87,33.85,33.86,64118.0,25.9173,25.9173,25.902,25.9097,64118.0
2016-04-08 14:50:00,33.85,33.86,33.83,33.84,74522.0,25.902,25.9097,25.8867,25.8944,74522.0
2016-04-08 14:55:00,33.83,33.85,33.82,33.85,147128.0,25.8867,25.902,25.8791,25.902,147128.0
2016-04-08 15:00:00,33.84,33.85,33.82,33.84,65121.0,25.8944,25.902,25.8791,25.8944,65121.0
2016-04-08 15:05:00,33.84,33.84,33.79,33.79,151359.0,25.8944,25.8944,25.8561,25.8561,151359.0
2016-04-08 15:10:00,33.79,33.84,33.78,33.84,81105.0,25.8561,25.8944,25.8485,25.8944,81105.0
2016-04-08 15:15:00,33.84,33.85,33.82,33.82,58288.0,25.8944,25.902,25.8791,25.8791,58288.0
2016-04-08 15:20:00,33.83,33.85,33.82,33.84,104471.0,25.8867,25.902,25.8791,25.8944,104471.0
2016-04-08 15:25:00,33.84,33.85,33.81,33.82,228477.0,25.8944,25.902,25.8714,25.8791,228477.0
2016-04-08 15:30:00,33.81,33.83,33.79,33.8,127005.0,25.8714,25.8867,25.8561,25.8638,127005.0
2016-04-08 15:35:00,33.8,33.82,33.78,33.82,81033.0,25.8638,25.8791,25.8485,25.8791,81033.0
2016-04-08 15:40:00,33.81,33.83,33.8,33.83,117790.0,25.8714,25.8867,25.8638,25.8867,117790.0
2016-04-08 15:45:00,33.83,33.86,33.82,33.85,144732.0,25.8867,25.9097,25.8791,25.902,144732.0
2016-04-08 15:50:00,33.85,33.87,33.84,33.84,99153.0,25.902,25.9173,25.8944,25.8944,99153.0
2016-04-08 15:55:00,33.84,33.88,33.83,33.87,264342.0,25.8944,25.925,25.8867,25.9173,264342.0
2016-04-11 09:30:00,34.37,34.49,34.37,34.4,895954.0,26.2999,26.3918,26.2999,26.3229,895954.0
2016-04-11 09:35:00,34.4,34.5,34.4,34.49,816292.0,26.3229,26.3994,26.3229,26.3918,816292.0
2016-04-11 09:40:00,34.48,34.51,34.43,34.45,177161.0,26.3841,26.4071,26.3458,26.3611,177161.0
2016-04-11 09:45:00,34.45,34.49,34.44,34.48,301883.0,26.3611,26.3918,26.3535,26.3841,301883.0
2016-04-11 09:50:00,34.48,34.55,34.48,34.53,451013.0,26.3841,26.4377,26.3841,26.4224,451013.0
2016-04-11 09:55:00,34.54,34.55,34.52,34.53,598071.0,26.43,26.4377,26.4147,26.4224,598071.0
2016-04-11 10:00:00,34.54,34.56,34.53,34.54,176811.0,26.43,26.4453,26.4224,26.43,176811.0
2016-04-11 10:05:00,34.54,34.58,34.53,34.55,175473.0,26.43,26.4606,26.4224,26.4377,175473.0
2016-04-11 10:10:00,34.55,34.58,34.54,34.58,446964.0,26.4377,26.4606,26.43,26.4606,446964.0
2016-04-11 10:15:00,34.58,34.59,34.55,34.55,218477.0,26.4606,26.4683,26.4377,26.4377,218477.0
2016-04-11 10:20:00,34.55,34.56,34.52,34.53,130012.0,26.4377,26.4453,26.4147,26.4224,130012.0
2016-04-11 10:25:00,34.53,34.55,34.51,34.51,104826.0,26.4224,26.4377,26.4071,26.4071,104826.0
2016-04-11 10:30:00,34.52,34.55,34.5,34.52,126006.0,26.4147,26.4377,26.3994,26.4147,126006.0
2016-04-11 10:35:00,34.51,34.53,34.5,34.53,760864.0,26.4071,26.4224,26.3994,26.4224,760864.0
2016-04-11 10:40:00,34.52,34.53,34.44,34.46,363952.0,26.4147,26.4224,26.3535,26.3688,363952.0
2016-04-11 10:45:00,34.46,34.47,34.43,34.45,339232.0,26.3688,26.3765,26.3458,26.3611,339232.0
2016-04-11 10:50:00,34.45,34.49,34.45,34.47,252494.0,26.3611,26.3918,26.3611,26.3765,252494.0
2016-04-11 10:55:00,34.46,34.49,34.4,34.41,97425.0,26.3688,26.3918,26.3229,26.3305,97425.0
2016-04-11 11:00:00,34.4,34.44,34.38,34.44,124652.0,26.3229,26.3535,26.3076,26.3535,124652.0
2016-04-11 11:05:00,34.43,34.46,34.42,34.45,88065.0,26.3458,26.3688,26.3382,26.3611,88065.0
2016-04-11 11:10:00,34.45,34.46,34.44,34.46,115800.0,26.3611,26.3688,26.3535,26.3688,115800.0
2016-04-11 11:15:00,34.46,34.46,34.42,34.45,96176.0,26.3688,26.3688,26.3382,26.3611,96176.0
2016-04-11 11:20:00,34.45,34.48,34.44,34.46,93654.0,26.3611,26.3841,26.3535,26.3688,93654.0
2016-04-11 11:25:00,34.45,34.49,34.42,34.47,112472.0,26.3611,26.3918,26.3382,26.3765,112472.0
2016-04-11 11:30:00,34.47,34.47,34.41,34.43,131047.0,26.3765,26.3765,26.3305,26.3458,131047.0
2016-04-11 11:35:00,34.42,34.45,34.41,34.43,103961.0,26.3382,26.3611,26.3305,26.3458,103961.0
2016-04-11 11:40:00,34.43,34.44,34.4,34.41,80916.0,26.3458,26.3535,26.3229,26.3305,80916.0
2016-04-11 11:45:00,34.4,34.45,34.39,34.45,86741.0,26.3229,26.3611,26.3152,26.3611,86741.0
2016-04-11 11:50:00,34.44,34.45,34.42,34.44,71127.0,26.3535,26.3611,26.3382,26.3535,71127.0
2016-04-11 11:55:00,34.44,34.46,34.42,34.45,75938.0,26.3535,26.3688,26.3382,26.3611,75938.0
2016-04-11 12:00:00,34.45,34.46,34.43,34.45,65203.0,26.3611,26.3688,26.3458,26.3611,65203.0
2016-04-11 12:05:00,34.45,34.46,34.43,34.44,82859.0,26.3611,26.3688,26.3458,26.3535,82859.0
2016-04-11 12:10:00,34.44,34.47,34.43,34.46,36838.0,26.3535,26.3765,26.3458,26.3688,36838.0
2016-04-11 12:15:00,34.46,34.49,34.46,34.49,46975.0,26.3688,26.3918,26.3688,26.3918,46975.0
2016-04-11 12:20:00,34.48,34.49,34.46,34.48,75830.0,26.3841,26.3918,26.3688,26.3841,75830.0
2016-04-11 12:25:00,34.49,34.49,34.46,34.46,31553.0,26.3918,26.3918,26.3688,26.3688,31553.0
2016-04-11 12:30:00,34.47,34.48,34.44,34.44,77529.0,26.3765,26.3841,26.3535,26.3535,77529.0
2016-04-11 12:35:00,34.44,34.45,34.43,34.43,68514.0,26.3535,26.3611,26.3458,26.3458,68514.0
2016-04-11 12:40:00,34.43,34.44,34.42,34.43,38467.0,26.3458,26.3535,26.3382,26.3458,38467.0
2016-04-11 12:45:00,34.43,34.47,34.42,34.46,150065.0,26.3458,26.3765,26.3382,26.3688,150065.0
2016-04-11 12:50:00,34.46,34.48,34.45,34.46,77699.0,26.3688,26.3841,26.3611,26.3688,77699.0
2016-04-11 12:55:00,34.47,34.47,34.45,34.46,34149.0,26.3765,26.3765,26.3611,26.3688,34149.0
2016-04-11 13:00:00,34.45,34.47,34.45,34.45,53199.0,26.3611,26.3765,26.3611,26.3611,53199.0
2016-04-11 13:05:00,34.45,34.47,34.44,34.45,92072.0,26.3611,26.3765,26.3535,26.3611,92072.0
2016-04-11 13:10:00,34.45,34.49,34.45,34.49,93665.0,26.3611,26.3918,26.3611,26.3918,93665.0
2016-04-11 13:15:00,34.49,34.51,34.47,34.5,163317.0,26.3918,26.4071,26.3765,26.3994,163317.0
2016-04-11 13:20:00,34.5,34.52,34.49,34.5,150560.0,26.3994,26.4147,26.3918,26.3994,150560.0
2016-04-11 13:25:00,34.5,34.51,34.46,34.47,213451.0,26.3994,26.4071,26.3688,26.3765,213451.0
2016-04-11 13:30:00,34.47,34.48,34.46,34.46,65926.0,26.3765,26.3841,26.3688,26.3688,65926.0
2016-04-11 13:35:00,34.46,34.49,34.44,34.45,98066.0,26.3688,26.3918,26.3535,26.3611,98066.0
2016-04-11 13:40:00,34.45,34.47,34.42,34.46,91604.0,26.3611,26.3765,26.3382,26.3688,91604.0
2016-04-11 13:45:00,34.46,34.48,34.46,34.47,79742.0,26.3688,26.3841,26.3688,26.3765,79742.0
2016-04-11 13:50:00,34.48,34.48,34.44,34.46,107129.0,26.3841,26.3841,26.3535,26.3688,107129.0
2016-04-11 13:55:00,34.45,34.48,34.45,34.46,72426.0,26.3611,26.3841,26.3611,26.3688,72426.0
2016-04-11 14:00:00,34.47,34.5,34.44,34.44,115844.0,26.3765,26.3994,26.3535,26.3535,115844.0
2016-04-11 14:05:00,34.44,34.48,34.43,34.45,76194.0,26.3535,26.3841,26.3458,26.3611,76194.0
2016-04-11 14:10:00,34.44,34.48,34.44,34.46,94974.0,26.3535,26.3841,26.3535,26.3688,94974.0
2016-04-11 14:15:00,34.46,34.49,34.44,34.49,96669.0,26.3688,26.3918,26.3535,26.3918,96669.0
2016-04-11 14:20:00,34.48,34.49,34.45,34.46,79490.0,26.3841,26.3918,26.3611,26.3688,79490.0
2016-04-11 14:25:00,34.46,34.5,34.45,34.47,136160.0,26.3688,26.3994,26.3611,26.3765,136160.0
2016-04-11 14:30:00,34.46,34.48,34.44,34.45,44376.0,26.3688,26.3841,26.3535,26.3611,44376.0
2016-04-11 14:35:00,34.46,34.5,34.43,34.5,129780.0,26.3688,26.3994,26.3458,26.3994,129780.0
2016-04-11 14:40:00,34.5,34.5,34.48,34.49,80320.0,26.3994,26.3994,26.3841,26.3918,80320.0
2016-04-11 14:45:00,34.48,34.5,34.46,34.5,113079.0,26.3841,26.3994,26.3688,26.3994,113079.0
2016-04-11 14:50:00,34.5,34.51,34.46,34.5,146882.0,26.3994,26.4071,26.3688,26.3994,146882.0
2016-04-11 14:55:00,34.5,34.5,34.48,34.49,48592.0,26.3994,26.3994,26.3841,26.3918,48592.0
2016-04-11 15:00:00,34.48,34.5,34.46,34.48,103240.0,26.3841,26.3994,26.3688,26.3841,103240.0
2016-04-11 15:05:00,34.47,34.48,34.44,34.45,56437.0,26.3765,26.3841,26.3535,26.3611,56437.0
2016-04-11 15:10:00,34.45,34.46,34.43,34.44,81323.0,26.3611,26.3688,26.3458,26.3535,81323.0
2016-04-11 15:15:00,34.44,34.44,34.41,34.43,109153.0,26.3535,26.3535,26.3305,26.3458,109153.0
2016-04-11 15:20:00,34.43,34.43,34.41,34.41,74684.0,26.3458,26.3458,26.3305,26.3305,74684.0
2016-04-11 15:25:00,34.41,34.43,34.38,34.38,123705.0,26.3305,26.3458,26.3076,26.3076,123705.0
2016-04-11 15:30:00,34.38,34.4,34.37,34.39,125657.0,26.3076,26.3229,26.2999,26.3152,125657.0
2016-04-11 15:35:00,34.38,34.4,34.37,34.37,161071.0,26.3076,26.3229,26.2999,26.2999,161071.0
2016-04-11 15:40:00,34.37,34.38,34.3,34.31,274291.0,26.2999,26.3076,26.2464,26.254,274291.0
2016-04-11 15:45:00,34.31,34.33,34.3,34.32,156818.0,26.254,26.2693,26.2464,26.2617,156818.0
2016-04-11 15:50:00,34.32,34.35,34.31,34.34,193484.0,26.2617,26.2846,26.254,26.277,193484.0
2016-04-11 15:55:00,34.34,34.35,34.31,34.34,408155.0,26.277,26.2846,26.254,26.277,408155.0
2016-04-12 09:30:00,34.49,34.57,34.48,34.48,362045.0,26.3918,26.453,26.3841,26.3841,362045.0
2016-04-12 09:35:00,34.48,34.52,34.47,34.48,347475.0,26.3841,26.4147,26.3765,26.3841,347475.0
2016-04-12 09:40:00,34.48,34.51,34.46,34.5,277600.0,26.3841,26.4071,26.3688,26.3994,277600.0
2016-04-12 09:45:00,34.5,34.55,34.5,34.53,142991.0,26.3994,26.4377,26.3994,26.4224,142991.0
2016-04-12 09:50:00,34.53,34.54,34.49,34.5,76969.0,26.4224,26.43,26.3918,26.3994,76969.0
2016-04-12 09:55:00,34.49,34.51,34.48,34.49,152802.0,26.3918,26.4071,26.3841,26.3918,152802.0
2016-04-12 10:00:00,34.49,34.51,34.48,34.49,169075.0,26.3918,26.4071,26.3841,26.3918,169075.0
2016-04-12 10:05:00,34.49,34.5,34.42,34.43,160192.0,26.3918,26.3994,26.3382,26.3458,160192.0
2016-04-12 10:10:00,34.42,34.43,34.38,34.39,197054.0,26.3382,26.3458,26.3076,26.3152,197054.0
2016-04-12 10:15:00,34.38,34.4,34.34,34.37,340262.0,26.3076,26.3229,26.277,26.2999,340262.0
2016-04-12 10:20:00,34.36,34.36,34.31,34.33,211232.0,26.2923,26.2923,26.254,26.2693,211232.0
2016-04-12 10:25:00,34.32,34.35,34.31,34.34,247820.0,26.2617,26.2846,26.254,26.277,247820.0
2016-04-12 10:30:00,34.33,34.48,34.33,34.41,420443.0,26.2693,26.3841,26.2693,26.3305,420443.0
2016-04-12 10:35:00,34.41,34.48,34.38,34.42,177497.0,26.3305,26.3841,26.3076,26.3382,177497.0
2016-04-12 10:40:00,34.41,34.47,34.41,34.45,130892.0,26.3305,26.3765,26.3305,26.3611,130892.0
2016-04-12 10:45:00,34.45,34.47,34.42,34.47,143267.0,26.3611,26.3765,26.3382,26.3765,143267.0
2016-04-12 10:50:00,34.46,34.56,34.46,34.54,136602.0,26.3688,26.4453,26.3688,26.43,136602.0
2016-04-12 10:55:00,34.55,34.57,34.54,34.56,96904.0,26.4377,26.453,26.43,26.4453,96904.0
2016-04-12 11:00:00,34.55,34.56,34.52,34.54,158612.0,26.4377,26.4453,26.4147,26.43,158612.0
2016-04-12 11:05:00,34.54,34.6,34.53,34.6,116870.0,26.43,26.4759,26.4224,26.4759,116870.0
2016-04-12 11:10:00,34.6,34.61,34.58,34.61,122952.0,26.4759,26.4836,26.4606,26.4836,122952.0
2016-04-12 11:15:00,34.6,34.67,34.6,34.67,126960.0,26.4759,26.5295,26.4759,26.5295,126960.0
2016-04-12 11:20:00,34.67,34.69,34.66,34.69,130667.0,26.5295,26.5448,26.5218,26.5448,130667.0
2016-04-12 11:25:00,34.69,34.7,34.66,34.66,222737.0,26.5448,26.5524,26.5218,26.5218,222737.0
2016-04-12 11:30:00,34.67,34.69,34.66,34.67,143979.0,26.5295,26.5448,26.5218,26.5295,143979.0
2016-04-12 11:35:00,34.68,34.7,34.67,34.7,158005.0,26.5371,26.5524,26.5295,26.5524,158005.0
2016-04-12 11:40:00,34.7,34.7,34.67,34.68,80405.0,26.5524,26.5524,26.5295,26.5371,80405.0
2016-04-12 11:45:00,34.68,34.7,34.67,34.68,98503.0,26.5371,26.5524,26.5295,26.5371,98503.0
2016-04-12 11:50:00,34.67,34.68,34.64,34.64,90950.0,26.5295,26.5371,26.5065,26.5065,90950.0
2016-04-12 11:55:00,34.65,34.66,34.63,34.64,75504.0,26.5142,26.5218,26.4989,26.5065,75504.0
2016-04-12 12:00:00,34.65,34.65,34.63,34.63,66913.0,26.5142,26.5142,26.4989,26.4989,66913.0
2016-04-12 12:05:00,34.64,34.64,34.61,34.61,82627.0,26.5065,26.5065,26.4836,26.4836,82627.0
2016-04-12 12:10:00,34.62,34.65,34.61,34.63,70190.0,26.4912,26.5142,26.4836,26.4989,70190.0
2016-04-12 12:15:00,34.63,34.67,34.63,34.66,65660.0,26.4989,26.5295,26.4989,26.5218,65660.0
2016-04-12 12:20:00,34.66,34.69,34.66,34.69,53106.0,26.5218,26.5448,26.5218,26.5448,53106.0
2016-04-12 12:25:00,34.69,34.71,34.69,34.7,65057.0,26.5448,26.5601,26.5448,26.5524,65057.0
2016-04-12 12:30:00,34.7,34.73,34.7,34.7,66950.0,26.5524,26.5754,26.5524,26.5524,66950.0
2016-04-12 12:35:00,34.71,34.74,34.7,34.73,56589.0,26.5601,26.5831,26.5524,26.5754,56589.0
2016-04-12 12:40:00,34.73,34.76,34.73,34.75,84886.0,26.5754,26.5984,26.5754,26.5907,84886.0
2016-04-12 12:45:00,34.76,34.76,34.73,34.74,123365.0,26.5984,26.5984,26.5754,26.5831,123365.0
2016-04-12 12:50:00,34.74,34.79,34.74,34.78,160230.0,26.5831,26.6213,26.5831,26.6137,160230.0
2016-04-12 12:55:00,34.77,34.78,34.75,34.76,100556.0,26.606,26.6137,26.5907,26.5984,100556.0
2016-04-12 13:00:00,34.76,34.79,34.75,34.79,171699.0,26.5984,26.6213,26.5907,26.6213,171699.0
2016-04-12 13:05:00,34.78,34.79,34.77,34.77,249361.0,26.6137,26.6213,26.606,26.606,249361.0
2016-04-12 13:10:00,34.78,34.79,34.76,34.77,102281.0,26.6137,26.6213,26.5984,26.606,102281.0
2016-04-12 13:15:00,34.77,34.78,34.76,34.77,218638.0,26.606,26.6137,26.5984,26.606,218638.0
2016-04-12 13:20:00,34.77,34.78,34.76,34.77,94077.0,26.606,26.6137,26.5984,26.606,94077.0
2016-04-12 13:25:00,34.78,34.8,34.77,34.78,55953.0,26.6137,26.629,26.606,26.6137,55953.0
2016-04-12 13:30:00,34.79,34.83,34.77,34.78,153903.0,26.6213,26.6519,26.606,26.6137,153903.0
2016-04-12 13:35:00,34.78,34.78,34.75,34.76,76790.0,26.6137,26.6137,26.5907,26.5984,76790.0
2016-04-12 13:40:00,34.75,34.78,34.75,34.78,98852.0,26.5907,26.6137,26.5907,26.6137,98852.0
2016-04-12 13:45:00,34.78,34.81,34.77,34.78,99601.0,26.6137,26.6366,26.606,26.6137,99601.0
2016-04-12 13:50:00,34.79,34.79,34.76,34.77,53666.0,26.6213,26.6213,26.5984,26.606,53666.0
2016-04-12 13:55:00,34.78,34.82,34.77,34.8,57982.0,26.6137,26.6443,26.606,26.629,57982.0
2016-04-12 14:00:00,34.8,34.82,34.79,34.82,57686.0,26.629,26.6443,26.6213,26.6443,57686.0
2016-04-12 14:05:00,34.82,34.84,34.8,34.83,182486.0,26.6443,26.6596,26.629,26.6519,182486.0
2016-04-12 14:10:00,34.83,34.89,34.82,34.89,324166.0,26.6519,26.6978,26.6443,26.6978,324166.0
2016-04-12 14:15:00,34.88,34.9,34.87,34.88,173157.0,26.6902,26.7055,26.6825,26.6902,173157.0
2016-04-12 14:20:00,34.89,34.89,34.85,34.85,125100.0,26.6978,26.6978,26.6672,26.6672,125100.0
2016-04-12 14:25:00,34.85,34.89,34.85,34.87,311098.0,26.6672,26.6978,26.6672,26.6825,311098.0
2016-04-12 14:30:00,34.87,34.9,34.86,34.88,261582.0,26.6825,26.7055,26.6749,26.6902,261582.0
2016-04-12 14:35:00,34.89,34.91,34.87,34.9,297390.0,26.6978,26.7131,26.6825,26.7055,297390.0
2016-04-12 14:40:00,34.9,34.94,34.9,34.91,432865.0,26.7055,26.7361,26.7055,26.7131,432865.0
2016-04-12 14:45:00,34.9,34.92,34.9,34.9,198767.0,26.7055,26.7208,26.7055,26.7055,198767.0
2016-04-12 14:50:00,34.9,34.91,34.88,34.9,378602.0,26.7055,26.7131,26.6902,26.7055,378602.0
2016-04-12 14:55:00,34.91,34.91,34.88,34.89,201384.0,26.7131,26.7131,26.6902,26.6978,201384.0
2016-04-12 15:00:00,34.9,34.94,34.89,34.94,220220.0,26.7055,26.7361,26.6978,26.7361,220220.0
2016-04-12 15:05:00,34.94,34.96,34.93,34.94,187630.0,26.7361,26.7514,26.7284,26.7361,187630.0
2016-04-12 15:10:00,34.94,34.94,34.92,34.92,147827.0,26.7361,26.7361,26.7208,26.7208,147827.0
2016-04-12 15:15:00,34.92,34.95,34.92,34.94,221762.0,26.7208,26.7437,26.7208,26.7361,221762.0
2016-04-12 15:20:00,34.95,34.95,34.92,34.93,434399.0,26.7437,26.7437,26.7208,26.7284,434399.0
2016-04-12 15:25:00,34.92,34.93,34.91,34.93,160422.0,26.7208,26.7284,26.7131,26.7284,160422.0
2016-04-12 15:30:00,34.93,34.98,34.92,34.98,273738.0,26.7284,26.7667,26.7208,26.7667,273738.0
2016-04-12 15:35:00,34.97,34.99,34.95,34.95,668427.0,26.7591,26.7744,26.7437,26.7437,668427.0
2016-04-12 15:40:00,34.95,34.96,34.91,34.92,375625.0,26.7437,26.7514,26.7131,26.7208,375625.0
2016-04-12 15:45:00,34.91,34.92,34.88,34.88,218560.0,26.7131,26.7208,26.6902,26.6902,218560.0
2016-04-12 15:50:00,34.88,34.89,34.84,34.84,295981.0,26.6902,26.6978,26.6596,26.6596,295981.0
2016-04-12 15:55:00,34.84,34.87,34.82,34.86,925590.0,26.6596,26.6825,26.6443,26.6749,925590.0
2016-04-13 09:30:00,35.37,35.47,35.37,35.45,911405.0,27.0651,27.1417,27.0651,27.1263,911405.0
2016-04-13 09:35:00,35.44,35.49,35.44,35.45,456729.0,27.1187,27.157,27.1187,27.1263,456729.0
2016-04-13 09:40:00,35.45,35.46,35.41,35.45,410778.0,27.1263,27.134,27.0957,27.1263,410778.0
2016-04-13 09:45:00,35.45,35.47,35.38,35.38,441106.0,27.1263,27.1417,27.0728,27.0728,441106.0
2016-04-13 09:50:00,35.38,35.4,35.34,35.36,172653.0,27.0728,27.0881,27.0422,27.0575,172653.0
2016-04-13 09:55:00,35.35,35.36,35.34,35.36,318025.0,27.0498,27.0575,27.0422,27.0575,318025.0
2016-04-13 10:00:00,35.36,35.38,35.34,35.37,638409.0,27.0575,27.0728,27.0422,27.0651,638409.0
2016-04-13 10:05:00,35.36,35.4,35.35,35.38,377169.0,27.0575,27.0881,27.0498,27.0728,377169.0
2016-04-13 10:10:00,35.38,35.43,35.38,35.43,351928.0,27.0728,27.111,27.0728,27.111,351928.0
2016-04-13 10:15:00,35.42,35.43,35.41,35.43,255407.0,27.1034,27.111,27.0957,27.111,255407.0
2016-04-13 10:20:00,35.43,35.43,35.4,35.41,281484.0,27.111,27.111,27.0881,27.0957,281484.0
2016-04-13 10:25:00,35.42,35.43,35.4,35.41,239239.0,27.1034,27.111,27.0881,27.0957,239239.0
2016-04-13 10:30:00,35.41,35.44,35.37,35.37,661355.0,27.0957,27.1187,27.0651,27.0651,661355.0
2016-04-13 10:35:00,35.37,35.38,35.31,35.35,237805.0,27.0651,27.0728,27.0192,27.0498,237805.0
2016-04-13 10:40:00,35.36,35.4,35.34,35.4,298000.0,27.0575,27.0881,27.0422,27.0881,298000.0
2016-04-13 10:45:00,35.39,35.44,35.39,35.41,729112.0,27.0804,27.1187,27.0804,27.0957,729112.0
2016-04-13 10:50:00,35.41,35.47,35.4,35.47,297525.0,27.0957,27.1417,27.0881,27.1417,297525.0
2016-04-13 10:55:00,35.47,35.48,35.39,35.39,466915.0,27.1417,27.1493,27.0804,27.0804,466915.0
2016-04-13 11:00:00,35.39,35.44,35.38,35.4,363045.0,27.0804,27.1187,27.0728,27.0881,363045.0
2016-04-13 11:05:00,35.4,35.43,35.39,35.43,354397.0,27.0881,27.111,27.0804,27.111,354397.0
2016-04-13 11:10:00,35.43,35.44,35.4,35.41,196125.0,27.111,27.1187,27.0881,27.0957,196125.0
2016-04-13 11:15:00,35.41,35.42,35.38,35.42,188171.0,27.0957,27.1034,27.0728,27.1034,188171.0
2016-04-13 11:20:00,35.42,35.43,35.39,35.4,127033.0,27.1034,27.111,27.0804,27.0881,127033.0
2016-04-13 11:25:00,35.4,35.44,35.39,35.42,101635.0,27.0881,27.1187,27.0804,27.1034,101635.0
2016-04-13 11:30:00,35.43,35.47,35.42,35.46,213306.0,27.111,27.1417,27.1034,27.134,213306.0
2016-04-13 11:35:00,35.46,35.47,35.44,35.46,273895.0,27.134,27.1417,27.1187,27.134,273895.0
2016-04-13 11:40:00,35.46,35.48,35.45,35.48,202596.0,27.134,27.1493,27.1263,27.1493,202596.0
2016-04-13 11:45:00,35.47,35.48,35.45,35.45,212504.0,27.1417,27.1493,27.1263,27.1263,212504.0
2016-04-13 11:50:00,35.45,35.46,35.43,35.44,218414.0,27.1263,27.134,27.111,27.1187,218414.0
2016-04-13 11:55:00,35.44,35.47,35.43,35.45,239187.0,27.1187,27.1417,27.111,27.1263,239187.0
2016-04-13 12:00:00,35.45,35.45,35.42,35.42,292401.0,27.1263,27.1263,27.1034,27.1034,292401.0
2016-04-13 12:05:00,35.43,35.44,35.42,35.43,120762.0,27.111,27.1187,27.1034,27.111,120762.0
2016-04-13 12:10:00,35.43,35.44,35.4,35.4,138286.0,27.111,27.1187,27.0881,27.0881,138286.0
2016-04-13 12:15:00,35.4,35.41,35.36,35.37,97195.0,27.0881,27.0957,27.0575,27.0651,97195.0
2016-04-13 12:20:00,35.36,35.37,35.34,35.35,94277.0,27.0575,27.0651,27.0422,27.0498,94277.0
2016-04-13 12:25:00,35.35,35.38,35.34,35.36,261192.0,27.0498,27.0728,27.0422,27.0575,261192.0
2016-04-13 12:30:00,35.36,35.37,35.31,35.32,232384.0,27.0575,27.0651,27.0192,27.0269,232384.0
2016-04-13 12:35:00,35.33,35.34,35.31,35.32,80203.0,27.0345,27.0422,27.0192,27.0269,80203.0
2016-04-13 12:40:00,35.32,35.36,35.31,35.35,60007.0,27.0269,27.0575,27.0192,27.0498,60007.0
2016-04-13 12:45:00,35.35,35.36,35.34,35.36,90027.0,27.0498,27.0575,27.0422,27.0575,90027.0
2016-04-13 12:50:00,35.36,35.36,35.34,35.35,58940.0,27.0575,27.0575,27.0422,27.0498,58940.0
2016-04-13 12:55:00,35.34,35.35,35.33,35.34,38491.0,27.0422,27.0498,27.0345,27.0422,38491.0
2016-04-13 13:00:00,35.34,35.35,35.33,35.34,110986.0,27.0422,27.0498,27.0345,27.0422,110986.0
2016-04-13 13:05:00,35.34,35.34,35.3,35.3,763501.0,27.0422,27.0422,27.0116,27.0116,763501.0
2016-04-13 13:10:00,35.3,35.31,35.28,35.29,320139.0,27.0116,27.0192,26.9963,27.0039,320139.0
2016-04-13 13:15:00,35.29,35.33,35.29,35.33,271272.0,27.0039,27.0345,27.0039,27.0345,271272.0
2016-04-13 13:20:00,35.34,35.36,35.33,35.34,643445.0,27.0422,27.0575,27.0345,27.0422,643445.0
2016-04-13 13:25:00,35.35,35.37,35.34,35.37,292638.0,27.0498,27.0651,27.0422,27.0651,292638.0
2016-04-13 13:30:00,35.36,35.38,35.35,35.36,107999.0,27.0575,27.0728,27.0498,27.0575,107999.0
2016-04-13 13:35:00,35.36,35.39,35.34,35.39,207255.0,27.0575,27.0804,27.0422,27.0804,207255.0
2016-04-13 13:40:00,35.38,35.4,35.37,35.4,64373.0,27.0728,27.0881,27.0651,27.0881,64373.0
2016-04-13 13:45:00,35.4,35.4,35.38,35.4,86150.0,27.0881,27.0881,27.0728,27.0881,86150.0
2016-04-13 13:50:00,35.4,35.41,35.39,35.41,39695.0,27.0881,27.0957,27.0804,27.0957,39695.0
2016-04-13 13:55:00,35.42,35.44,35.42,35.43,98161.0,27.1034,27.1187,27.1034,27.111,98161.0
2016-04-13 14:00:00,35.43,35.44,35.41,35.42,57527.0,27.111,27.1187,27.0957,27.1034,57527.0
2016-04-13 14:05:00,35.41,35.46,35.41,35.45,85075.0,27.0957,27.134,27.0957,27.1263,85075.0
2016-04-13 14:10:00,35.45,35.48,35.42,35.43,185201.0,27.1263,27.1493,27.1034,27.111,185201.0
2016-04-13 14:15:00,35.44,35.44,35.41,35.42,90669.0,27.1187,27.1187,27.0957,27.1034,90669.0
2016-04-13 14:20:00,35.42,35.44,35.41,35.43,82093.0,27.1034,27.1187,27.0957,27.111,82093.0
2016-04-13 14:25:00,35.43,35.43,35.4,35.4,54838.0,27.111,27.111,27.0881,27.0881,54838.0
2016-04-13 14:30:00,35.4,35.44,35.4,35.43,87459.0,27.0881,27.1187,27.0881,27.111,87459.0
2016-04-13 14:35:00,35.43,35.44,35.42,35.43,59572.0,27.111,27.1187,27.1034,27.111,59572.0
2016-04-13 14:40:00,35.43,35.44,35.42,35.44,189433.0,27.111,27.1187,27.1034,27.1187,189433.0
2016-04-13 14:45:00,35.44,35.45,35.42,35.43,279505.0,27.1187,27.1263,27.1034,27.111,279505.0
2016-04-13 14:50:00,35.43,35.44,35.42,35.44,52382.0,27.111,27.1187,27.1034,27.1187,52382.0
2016-04-13 14:55:00,35.44,35.47,35.42,35.45,335383.0,27.1187,27.1417,27.1034,27.1263,335383.0
2016-04-13 15:00:00,35.45,35.47,35.44,35.45,114517.0,27.1263,27.1417,27.1187,27.1263,114517.0
2016-04-13 15:05:00,35.45,35.47,35.44,35.46,138186.0,27.1263,27.1417,27.1187,27.134,138186.0
2016-04-13 15:10:00,35.46,35.47,35.44,35.45,56882.0,27.134,27.1417,27.1187,27.1263,56882.0
2016-04-13 15:15:00,35.44,35.45,35.43,35.45,127252.0,27.1187,27.1263,27.111,27.1263,127252.0
2016-04-13 15:20:00,35.45,35.45,35.42,35.44,82198.0,27.1263,27.1263,27.1034,27.1187,82198.0
2016-04-13 15:25:00,35.44,35.45,35.42,35.43,88007.0,27.1187,27.1263,27.1034,27.111,88007.0
2016-04-13 15:30:00,35.43,35.47,35.42,35.46,170984.0,27.111,27.1417,27.1034,27.134,170984.0
2016-04-13 15:35:00,35.46,35.46,35.42,35.44,203922.0,27.134,27.134,27.1034,27.1187,203922.0
2016-04-13 15:40:00,35.44,35.44,35.41,35.43,222371.0,27.1187,27.1187,27.0957,27.111,222371.0
2016-04-13 15:45:00,35.43,35.44,35.42,35.43,259783.0,27.111,27.1187,27.1034,27.111,259783.0
2016-04-13 15:50:00,35.43,35.48,35.42,35.46,456868.0,27.111,27.1493,27.1034,27.134,456868.0
2016-04-13 15:55:00,35.46,35.51,35.46,35.5,1047735.0,27.134,27.1723,27.134,27.1646,1047735.0
2016-04-14 09:30:00,35.42,35.43,35.34,35.37,1010608.0,27.1034,27.111,27.0422,27.0651,1010608.0
2016-04-14 09:35:00,35.37,35.37,35.32,35.34,591716.0,27.0651,27.0651,27.0269,27.0422,591716.0
2016-04-14 09:40:00,35.34,35.34,35.29,35.33,321866.0,27.0422,27.0422,27.0039,27.0345,321866.0
2016-04-14 09:45:00,35.32,35.35,35.31,35.34,175324.0,27.0269,27.0498,27.0192,27.0422,175324.0
2016-04-14 09:50:00,35.34,35.34,35.26,35.27,138221.0,27.0422,27.0422,26.981,26.9886,138221.0
2016-04-14 09:55:00,35.26,35.28,35.25,35.27,96740.0,26.981,26.9963,26.9733,26.9886,96740.0
2016-04-14 10:00:00,35.28,35.33,35.27,35.32,228344.0,26.9963,27.0345,26.9886,27.0269,228344.0
2016-04-14 10:05:00,35.31,35.36,35.3,35.36,91121.0,27.0192,27.0575,27.0116,27.0575,91121.0
2016-04-14 10:10:00,35.35,35.36,35.32,35.33,158742.0,27.0498,27.0575,27.0269,27.0345,158742.0
2016-04-14 10:15:00,35.33,35.34,35.32,35.33,142033.0,27.0345,27.0422,27.0269,27.0345,142033.0
2016-04-14 10:20:00,35.33,35.38,35.32,35.34,205241.0,27.0345,27.0728,27.0269,27.0422,205241.0
2016-04-14 10:25:00,35.34,35.37,35.33,35.36,105875.0,27.0422,27.0651,27.0345,27.0575,105875.0
2016-04-14 10:30:00,35.36,35.38,35.34,35.35,174421.0,27.0575,27.0728,27.0422,27.0498,174421.0
2016-04-14 10:35:00,35.35,35.35,35.32,35.32,168030.0,27.0498,27.0498,27.0269,27.0269,168030.0
2016-04-14 10:40:00,35.32,35.34,35.3,35.34,201595.0,27.0269,27.0422,27.0116,27.0422,201595.0
2016-04-14 10:45:00,35.33,35.34,35.31,35.33,71529.0,27.0345,27.0422,27.0192,27.0345,71529.0
2016-04-14 10:50:00,35.33,35.38,35.32,35.37,91208.0,27.0345,27.0728,27.0269,27.0651,91208.0
2016-04-14 10:55:00,35.37,35.37,35.34,35.35,89745.0,27.0651,27.0651,27.0422,27.0498,89745.0
2016-04-14 11:00:00,35.35,35.36,35.32,35.35,143565.0,27.0498,27.0575,27.0269,27.0498,143565.0
2016-04-14 11:05:00,35.35,35.39,35.35,35.37,110840.0,27.0498,27.0804,27.0498,27.0651,110840.0
2016-04-14 11:10:00,35.38,35.38,35.35,35.35,160545.0,27.0728,27.0728,27.0498,27.0498,160545.0
2016-04-14 11:15:00,35.34,35.38,35.34,35.36,77181.0,27.0422,27.0728,27.0422,27.0575,77181.0
2016-04-14 11:20:00,35.36,35.37,35.32,35.35,196607.0,27.0575,27.0651,27.0269,27.0498,196607.0
2016-04-14 11:25:00,35.34,35.37,35.32,35.37,130551.0,27.0422,27.0651,27.0269,27.0651,130551.0
2016-04-14 11:30:00,35.37,35.38,35.35,35.38,69593.0,27.0651,27.0728,27.0498,27.0728,69593.0
2016-04-14 11:35:00,35.38,35.39,35.37,35.38,45364.0,27.0728,27.0804,27.0651,27.0728,45364.0
2016-04-14 11:40:00,35.38,35.38,35.35,35.36,159334.0,27.0728,27.0728,27.0498,27.0575,159334.0
2016-04-14 11:45:00,35.36,35.39,35.35,35.39,112985.0,27.0575,27.0804,27.0498,27.0804,112985.0
2016-04-14 11:50:00,35.38,35.39,35.37,35.38,101191.0,27.0728,27.0804,27.0651,27.0728,101191.0
2016-04-14 11:55:00,35.37,35.38,35.36,35.38,78034.0,27.0651,27.0728,27.0575,27.0728,78034.0
2016-04-14 12:00:00,35.38,35.38,35.33,35.36,95374.0,27.0728,27.0728,27.0345,27.0575,95374.0
2016-04-14 12:05:00,35.36,35.37,35.33,35.34,123577.0,27.0575,27.0651,27.0345,27.0422,123577.0
2016-04-14 12:10:00,35.35,35.36,35.33,35.34,53680.0,27.0498,27.0575,27.0345,27.0422,53680.0
2016-04-14 12:15:00,35.34,35.36,35.34,35.35,56799.0,27.0422,27.0575,27.0422,27.0498,56799.0
2016-04-14 12:20:00,35.35,35.35,35.32,35.34,54001.0,27.0498,27.0498,27.0269,27.0422,54001.0
2016-04-14 12:25:00,35.34,35.35,35.33,35.33,55122.0,27.0422,27.0498,27.0345,27.0345,55122.0
2016-04-14 12:30:00,35.34,35.34,35.3,35.31,79388.0,27.0422,27.0422,27.0116,27.0192,79388.0
2016-04-14 12:35:00,35.31,35.31,35.28,35.29,91967.0,27.0192,27.0192,26.9963,27.0039,91967.0
2016-04-14 12:40:00,35.29,35.32,35.28,35.32,127560.0,27.0039,27.0269,26.9963,27.0269,127560.0
2016-04-14 12:45:00,35.32,35.32,35.29,35.3,51482.0,27.0269,27.0269,27.0039,27.0116,51482.0
2016-04-14 12:50:00,35.3,35.33,35.3,35.32,151360.0,27.0116,27.0345,27.0116,27.0269,151360.0
2016-04-14 12:55:00,35.32,35.33,35.3,35.33,112725.0,27.0269,27.0345,27.0116,27.0345,112725.0
2016-04-14 13:00:00,35.33,35.35,35.33,35.34,162363.0,27.0345,27.0498,27.0345,27.0422,162363.0
2016-04-14 13:05:00,35.34,35.35,35.31,35.33,67567.0,27.0422,27.0498,27.0192,27.0345,67567.0
2016-04-14 13:10:00,35.34,35.35,35.32,35.33,71184.0,27.0422,27.0498,27.0269,27.0345,71184.0
2016-04-14 13:15:00,35.33,35.33,35.31,35.33,48264.0,27.0345,27.0345,27.0192,27.0345,48264.0
2016-04-14 13:20:00,35.33,35.33,35.31,35.32,57202.0,27.0345,27.0345,27.0192,27.0269,57202.0
2016-04-14 13:25:00,35.31,35.32,35.3,35.31,80831.0,27.0192,27.0269,27.0116,27.0192,80831.0
2016-04-14 13:30:00,35.31,35.34,35.3,35.33,83629.0,27.0192,27.0422,27.0116,27.0345,83629.0
2016-04-14 13:35:00,35.33,35.33,35.29,35.3,57464.0,27.0345,27.0345,27.0039,27.0116,57464.0
2016-04-14 13:40:00,35.3,35.33,35.3,35.33,46210.0,27.0116,27.0345,27.0116,27.0345,46210.0
2016-04-14 13:45:00,35.33,35.33,35.3,35.31,59988.0,27.0345,27.0345,27.0116,27.0192,59988.0
2016-04-14 13:50:00,35.31,35.31,35.28,35.3,65159.0,27.0192,27.0192,26.9963,27.0116,65159.0
2016-04-14 13:55:00,35.3,35.31,35.28,35.29,70893.0,27.0116,27.0192,26.9963,27.0039,70893.0
2016-04-14 14:00:00,35.29,35.3,35.26,35.3,75858.0,27.0039,27.0116,26.981,27.0116,75858.0
2016-04-14 14:05:00,35.3,35.34,35.29,35.34,153263.0,27.0116,27.0422,27.0039,27.0422,153263.0
2016-04-14 14:10:00,35.34,35.34,35.32,35.34,57275.0,27.0422,27.0422,27.0269,27.0422,57275.0
2016-04-14 14:15:00,35.33,35.36,35.33,35.36,64244.0,27.0345,27.0575,27.0345,27.0575,64244.0
2016-04-14 14:20:00,35.35,35.37,35.34,35.36,183741.0,27.0498,27.0651,27.0422,27.0575,183741.0
2016-04-14 14:25:00,35.35,35.36,35.33,35.34,134569.0,27.0498,27.0575,27.0345,27.0422,134569.0
2016-04-14 14:30:00,35.34,35.34,35.31,35.32,53176.0,27.0422,27.0422,27.0192,27.0269,53176.0
2016-04-14 14:35:00,35.31,35.33,35.3,35.33,76450.0,27.0192,27.0345,27.0116,27.0345,76450.0
2016-04-14 14:40:00,35.32,35.34,35.31,35.32,64714.0,27.0269,27.0422,27.0192,27.0269,64714.0
2016-04-14 14:45:00,35.32,35.33,35.31,35.32,84045.0,27.0269,27.0345,27.0192,27.0269,84045.0
2016-04-14 14:50:00,35.32,35.33,35.3,35.33,139800.0,27.0269,27.0345,27.0116,27.0345,139800.0
2016-04-14 14:55:00,35.33,35.33,35.31,35.31,247848.0,27.0345,27.0345,27.0192,27.0192,247848.0
2016-04-14 15:00:00,35.32,35.34,35.31,35.33,167703.0,27.0269,27.0422,27.0192,27.0345,167703.0
2016-04-14 15:05:00,35.33,35.34,35.32,35.32,140217.0,27.0345,27.0422,27.0269,27.0269,140217.0
2016-04-14 15:10:00,35.33,35.33,35.3,35.32,294087.0,27.0345,27.0345,27.0116,27.0269,294087.0
2016-04-14 15:15:00,35.32,35.33,35.3,35.32,172577.0,27.0269,27.0345,27.0116,27.0269,172577.0
2016-04-14 15:20:00,35.32,35.34,35.32,35.33,149556.0,27.0269,27.0422,27.0269,27.0345,149556.0
2016-04-14 15:25:00,35.32,35.33,35.3,35.31,105376.0,27.0269,27.0345,27.0116,27.0192,105376.0
2016-04-14 15:30:00,35.32,35.33,35.31,35.33,232820.0,27.0269,27.0345,27.0192,27.0345,232820.0
2016-04-14 15:35:00,35.33,35.34,35.32,35.33,279733.0,27.0345,27.0422,27.0269,27.0345,279733.0
2016-04-14 15:40:00,35.33,35.34,35.32,35.34,289416.0,27.0345,27.0422,27.0269,27.0422,289416.0
2016-04-14 15:45:00,35.34,35.35,35.32,35.33,302153.0,27.0422,27.0498,27.0269,27.0345,302153.0
2016-04-14 15:50:00,35.34,35.34,35.33,35.33,410181.0,27.0422,27.0422,27.0345,27.0345,410181.0
2016-04-14 15:55:00,35.34,35.34,35.3,35.31,794446.0,27.0422,27.0422,27.0116,27.0192,794446.0
2016-04-15 09:30:00,35.22,35.31,35.21,35.22,572627.0,26.9504,27.0192,26.9427,26.9504,572627.0
2016-04-15 09:35:00,35.22,35.26,35.18,35.25,634724.0,26.9504,26.981,26.9197,26.9733,634724.0
2016-04-15 09:40:00,35.25,35.29,35.24,35.27,563257.0,26.9733,27.0039,26.9657,26.9886,563257.0
2016-04-15 09:45:00,35.27,35.28,35.23,35.23,354455.0,26.9886,26.9963,26.958,26.958,354455.0
2016-04-15 09:50:00,35.23,35.25,35.21,35.22,209259.0,26.958,26.9733,26.9427,26.9504,209259.0
2016-04-15 09:55:00,35.22,35.24,35.21,35.22,93405.0,26.9504,26.9657,26.9427,26.9504,93405.0
2016-04-15 10:00:00,35.22,35.23,35.2,35.22,210868.0,26.9504,26.958,26.935,26.9504,210868.0
2016-04-15 10:05:00,35.22,35.24,35.19,35.2,184620.0,26.9504,26.9657,26.9274,26.935,184620.0
2016-04-15 10:10:00,35.19,35.2,35.16,35.16,267804.0,26.9274,26.935,26.9044,26.9044,267804.0
2016-04-15 10:15:00,35.16,35.17,35.15,35.16,146431.0,26.9044,26.9121,26.8968,26.9044,146431.0
2016-04-15 10:20:00,35.17,35.18,35.16,35.16,236779.0,26.9121,26.9197,26.9044,26.9044,236779.0
2016-04-15 10:25:00,35.16,35.19,35.15,35.18,348162.0,26.9044,26.9274,26.8968,26.9197,348162.0
2016-04-15 10:30:00,35.18,35.24,35.18,35.23,116419.0,26.9197,26.9657,26.9197,26.958,116419.0
2016-04-15 10:35:00,35.24,35.25,35.22,35.23,129788.0,26.9657,26.9733,26.9504,26.958,129788.0
2016-04-15 10:40:00,35.23,35.24,35.2,35.21,56964.0,26.958,26.9657,26.935,26.9427,56964.0
2016-04-15 10:45:00,35.22,35.23,35.21,35.22,81197.0,26.9504,26.958,26.9427,26.9504,81197.0
2016-04-15 10:50:00,35.22,35.22,35.18,35.18,151790.0,26.9504,26.9504,26.9197,26.9197,151790.0
2016-04-15 10:55:00,35.18,35.19,35.16,35.18,133242.0,26.9197,26.9274,26.9044,26.9197,133242.0
2016-04-15 11:00:00,35.18,35.21,35.18,35.2,126390.0,26.9197,26.9427,26.9197,26.935,126390.0
2016-04-15 11:05:00,35.2,35.2,35.17,35.19,157435.0,26.935,26.935,26.9121,26.9274,157435.0
2016-04-15 11:10:00,35.19,35.23,35.16,35.23,1347184.0,26.9274,26.958,26.9044,26.958,1347184.0
2016-04-15 11:15:00,35.23,35.23,35.21,35.22,112036.0,26.958,26.958,26.9427,26.9504,112036.0
2016-04-15 11:20:00,35.23,35.25,35.22,35.23,117814.0,26.958,26.9733,26.9504,26.958,117814.0
2016-04-15 11:25:00,35.24,35.26,35.22,35.23,147037.0,26.9657,26.981,26.9504,26.958,147037.0
2016-04-15 11:30:00,35.23,35.25,35.22,35.23,77167.0,26.958,26.9733,26.9504,26.958,77167.0
2016-04-15 11:35:00,35.23,35.25,35.22,35.25,106625.0,26.958,26.9733,26.9504,26.9733,106625.0
2016-04-15 11:40:00,35.24,35.25,35.23,35.25,96205.0,26.9657,26.9733,26.958,26.9733,96205.0
2016-04-15 11:45:00,35.25,35.26,35.24,35.25,41183.0,26.9733,26.981,26.9657,26.9733,41183.0
2016-04-15 11:50:00,35.25,35.27,35.25,35.27,48709.0,26.9733,26.9886,26.9733,26.9886,48709.0
2016-04-15 11:55:00,35.27,35.27,35.25,35.26,56231.0,26.9886,26.9886,26.9733,26.981,56231.0
2016-04-15 12:00:00,35.27,35.27,35.24,35.24,83020.0,26.9886,26.9886,26.9657,26.9657,83020.0
2016-04-15 12:05:00,35.25,35.26,35.24,35.25,53364.0,26.9733,26.981,26.9657,26.9733,53364.0
2016-04-15 12:10:00,35.25,35.26,35.24,35.25,70523.0,26.9733,26.981,26.9657,26.9733,70523.0
2016-04-15 12:15:00,35.25,35.26,35.23,35.23,123138.0,26.9733,26.981,26.958,26.958,123138.0
2016-04-15 12:20:00,35.24,35.25,35.23,35.23,107434.0,26.9657,26.9733,26.958,26.958,107434.0
2016-04-15 12:25:00,35.23,35.24,35.22,35.23,118771.0,26.958,26.9657,26.9504,26.958,118771.0
2016-04-15 12:30:00,35.22,35.24,35.22,35.24,111590.0,26.9504,26.9657,26.9504,26.9657,111590.0
2016-04-15 12:35:00,35.24,35.24,35.22,35.23,133045.0,26.9657,26.9657,26.9504,26.958,133045.0
2016-04-15 12:40:00,35.23,35.24,35.22,35.24,108633.0,26.958,26.9657,26.9504,26.9657,108633.0
2016-04-15 12:45:00,35.25,35.25,35.22,35.23,85917.0,26.9733,26.9733,26.9504,26.958,85917.0
2016-04-15 12:50:00,35.23,35.23,35.21,35.22,214994.0,26.958,26.958,26.9427,26.9504,214994.0
2016-04-15 12:55:00,35.22,35.23,35.2,35.21,160025.0,26.9504,26.958,26.935,26.9427,160025.0
2016-04-15 13:00:00,35.2,35.22,35.2,35.21,125827.0,26.935,26.9504,26.935,26.9427,125827.0
2016-04-15 13:05:00,35.21,35.22,35.2,35.2,67265.0,26.9427,26.9504,26.935,26.935,67265.0
2016-04-15 13:10:00,35.21,35.21,35.2,35.2,75551.0,26.9427,26.9427,26.935,26.935,75551.0
2016-04-15 13:15:00,35.2,35.21,35.19,35.19,305120.0,26.935,26.9427,26.9274,26.9274,305120.0
2016-04-15 13:20:00,35.19,35.2,35.18,35.2,120048.0,26.9274,26.935,26.9197,26.935,120048.0
2016-04-15 13:25:00,35.19,35.2,35.17,35.18,96486.0,26.9274,26.935,26.9121,26.9197,96486.0
2016-04-15 13:30:00,35.17,35.19,35.16,35.18,343416.0,26.9121,26.9274,26.9044,26.9197,343416.0
2016-04-15 13:35:00,35.19,35.19,35.14,35.14,134218.0,26.9274,26.9274,26.8891,26.8891,134218.0
2016-04-15 13:40:00,35.15,35.15,35.13,35.14,86819.0,26.8968,26.8968,26.8815,26.8891,86819.0
2016-04-15 13:45:00,35.15,35.16,35.13,35.15,134244.0,26.8968,26.9044,26.8815,26.8968,134244.0
2016-04-15 13:50:00,35.15,35.16,35.14,35.16,114050.0,26.8968,26.9044,26.8891,26.9044,114050.0
2016-04-15 13:55:00,35.16,35.17,35.15,35.16,73991.0,26.9044,26.9121,26.8968,26.9044,73991.0
2016-04-15 14:00:00,35.16,35.17,35.15,35.16,180259.0,26.9044,26.9121,26.8968,26.9044,180259.0
2016-04-15 14:05:00,35.16,35.16,35.13,35.14,98454.0,26.9044,26.9044,26.8815,26.8891,98454.0
2016-04-15 14:10:00,35.14,35.15,35.1,35.11,146641.0,26.8891,26.8968,26.8585,26.8662,146641.0
2016-04-15 14:15:00,35.1,35.13,35.08,35.12,138357.0,26.8585,26.8815,26.8432,26.8738,138357.0
2016-04-15 14:20:00,35.12,35.13,35.1,35.13,140818.0,26.8738,26.8815,26.8585,26.8815,140818.0
2016-04-15 14:25:00,35.13,35.15,35.12,35.14,156425.0,26.8815,26.8968,26.8738,26.8891,156425.0
2016-04-15 14:30:00,35.15,35.15,35.14,35.15,56656.0,26.8968,26.8968,26.8891,26.8968,56656.0
2016-04-15 14:35:00,35.15,35.18,35.14,35.18,209134.0,26.8968,26.9197,26.8891,26.9197,209134.0
2016-04-15 14:40:00,35.18,35.18,35.17,35.18,76951.0,26.9197,26.9197,26.9121,26.9197,76951.0
2016-04-15 14:45:00,35.17,35.18,35.16,35.16,99374.0,26.9121,26.9197,26.9044,26.9044,99374.0
2016-04-15 14:50:00,35.16,35.18,35.16,35.18,177854.0,26.9044,26.9197,26.9044,26.9197,177854.0
2016-04-15 14:55:00,35.18,35.18,35.15,35.18,109504.0,26.9197,26.9197,26.8968,26.9197,109504.0
2016-04-15 15:00:00,35.18,35.18,35.16,35.16,134619.0,26.9197,26.9197,26.9044,26.9044,134619.0
2016-04-15 15:05:00,35.16,35.17,35.16,35.16,47811.0,26.9044,26.9121,26.9044,26.9044,47811.0
2016-04-15 15:10:00,35.17,35.18,35.16,35.17,177299.0,26.9121,26.9197,26.9044,26.9121,177299.0
2016-04-15 15:15:00,35.17,35.17,35.15,35.15,144378.0,26.9121,26.9121,26.8968,26.8968,144378.0
2016-04-15 15:20:00,35.15,35.18,35.15,35.18,124382.0,26.8968,26.9197,26.8968,26.9197,124382.0
2016-04-15 15:25:00,35.18,35.18,35.16,35.16,71277.0,26.9197,26.9197,26.9044,26.9044,71277.0
2016-04-15 15:30:00,35.16,35.17,35.15,35.15,179497.0,26.9044,26.9121,26.8968,26.8968,179497.0
2016-04-15 15:35:00,35.15,35.16,35.13,35.15,107638.0,26.8968,26.9044,26.8815,26.8968,107638.0
2016-04-15 15:40:00,35.14,35.15,35.12,35.13,115167.0,26.8891,26.8968,26.8738,26.8815,115167.0
2016-04-15 15:45:00,35.12,35.13,35.11,35.12,187528.0,26.8738,26.8815,26.8662,26.8738,187528.0
2016-04-15 15:50:00,35.12,35.12,35.09,35.1,230784.0,26.8738,26.8738,26.8509,26.8585,230784.0
2016-04-15 15:55:00,35.1,35.11,35.09,35.1,664608.0,26.8585,26.8662,26.8509,26.8585,664608.0
2016-04-18 09:30:00,34.95,35.0,34.89,34.93,2016736.0,26.7437,26.782,26.6978,26.7284,2016736.0
2016-04-18 09:35:00,34.93,35.0,34.92,35.0,1923222.0,26.7284,26.782,26.7208,26.782,1923222.0
2016-04-18 09:40:00,35.0,35.05,34.99,35.0,257505.0,26.782,26.8203,26.7744,26.782,257505.0
2016-04-18 09:45:00,35.0,35.06,34.99,35.05,310173.0,26.782,26.8279,26.7744,26.8203,310173.0
2016-04-18 09:50:00,35.05,35.05,35.02,35.04,189725.0,26.8203,26.8203,26.7973,26.8126,189725.0
2016-04-18 09:55:00,35.05,35.06,35.02,35.02,201948.0,26.8203,26.8279,26.7973,26.7973,201948.0
2016-04-18 10:00:00,35.02,35.1,35.01,35.07,189969.0,26.7973,26.8585,26.7897,26.8356,189969.0
2016-04-18 10:05:00,35.08,35.14,35.07,35.1,110664.0,26.8432,26.8891,26.8356,26.8585,110664.0
2016-04-18 10:10:00,35.1,35.14,35.06,35.14,235130.0,26.8585,26.8891,26.8279,26.8891,235130.0
2016-04-18 10:15:00,35.13,35.16,35.13,35.15,199206.0,26.8815,26.9044,26.8815,26.8968,199206.0
2016-04-18 10:20:00,35.14,35.19,35.14,35.19,140371.0,26.8891,26.9274,26.8891,26.9274,140371.0
2016-04-18 10:25:00,35.19,35.25,35.18,35.25,368909.0,26.9274,26.9733,26.9197,26.9733,368909.0
2016-04-18 10:30:00,35.25,35.29,35.24,35.27,191716.0,26.9733,27.0039,26.9657,26.9886,191716.0
2016-04-18 10:35:00,35.28,35.29,35.25,35.26,111489.0,26.9963,27.0039,26.9733,26.981,111489.0
2016-04-18 10:40:00,35.26,35.29,35.25,35.26,81138.0,26.981,27.0039,26.9733,26.981,81138.0
2016-04-18 10:45:00,35.26,35.27,35.21,35.21,198200.0,26.981,26.9886,26.9427,26.9427,198200.0
2016-04-18 10:50:00,35.21,35.28,35.2,35.28,458014.0,26.9427,26.9963,26.935,26.9963,458014.0
2016-04-18 10:55:00,35.27,35.28,35.24,35.25,233491.0,26.9886,26.9963,26.9657,26.9733,233491.0
2016-04-18 11:00:00,35.24,35.26,35.22,35.25,58613.0,26.9657,26.981,26.9504,26.9733,58613.0
2016-04-18 11:05:00,35.25,35.26,35.22,35.23,66520.0,26.9733,26.981,26.9504,26.958,66520.0
2016-04-18 11:10:00,35.23,35.27,35.23,35.25,89353.0,26.958,26.9886,26.958,26.9733,89353.0
2016-04-18 11:15:00,35.26,35.29,35.25,35.27,135998.0,26.981,27.0039,26.9733,26.9886,135998.0
2016-04-18 11:20:00,35.27,35.3,35.27,35.28,154041.0,26.9886,27.0116,26.9886,26.9963,154041.0
2016-04-18 11:25:00,35.28,35.29,35.26,35.27,61772.0,26.9963,27.0039,26.981,26.9886,61772.0
2016-04-18 11:30:00,35.27,35.3,35.26,35.29,171668.0,26.9886,27.0116,26.981,27.0039,171668.0
2016-04-18 11:35:00,35.29,35.3,35.27,35.3,119314.0,27.0039,27.0116,26.9886,27.0116,119314.0
2016-04-18 11:40:00,35.3,35.32,35.29,35.31,65308.0,27.0116,27.0269,27.0039,27.0192,65308.0
2016-04-18 11:45:00,35.31,35.33,35.28,35.28,72345.0,27.0192,27.0345,26.9963,26.9963,72345.0
2016-04-18 11:50:00,35.29,35.3,35.28,35.3,348543.0,27.0039,27.0116,26.9963,27.0116,348543.0
2016-04-18 11:55:00,35.3,35.3,35.28,35.29,59951.0,27.0116,27.0116,26.9963,27.0039,59951.0
2016-04-18 12:00:00,35.29,35.31,35.28,35.31,70921.0,27.0039,27.0192,26.9963,27.0192,70921.0
2016-04-18 12:05:00,35.31,35.34,35.3,35.33,70249.0,27.0192,27.0422,27.0116,27.0345,70249.0
2016-04-18 12:10:00,35.33,35.34,35.32,35.32,41630.0,27.0345,27.0422,27.0269,27.0269,41630.0
2016-04-18 12:15:00,35.33,35.36,35.33,35.35,127200.0,27.0345,27.0575,27.0345,27.0498,127200.0
2016-04-18 12:20:00,35.34,35.38,35.34,35.37,90609.0,27.0422,27.0728,27.0422,27.0651,90609.0
2016-04-18 12:25:00,35.38,35.39,35.37,35.39,72294.0,27.0728,27.0804,27.0651,27.0804,72294.0
2016-04-18 12:30:00,35.39,35.43,35.38,35.41,141768.0,27.0804,27.111,27.0728,27.0957,141768.0
2016-04-18 12:35:00,35.41,35.41,35.38,35.39,61480.0,27.0957,27.0957,27.0728,27.0804,61480.0
2016-04-18 12:40:00,35.39,35.39,35.37,35.38,50697.0,27.0804,27.0804,27.0651,27.0728,50697.0
2016-04-18 12:45:00,35.38,35.39,35.34,35.36,54609.0,27.0728,27.0804,27.0422,27.0575,54609.0
2016-04-18 12:50:00,35.36,35.37,35.33,35.35,74996.0,27.0575,27.0651,27.0345,27.0498,74996.0
2016-04-18 12:55:00,35.35,35.36,35.34,35.36,105430.0,27.0498,27.0575,27.0422,27.0575,105430.0
2016-04-18 13:00:00,35.36,35.38,35.35,35.36,93982.0,27.0575,27.0728,27.0498,27.0575,93982.0
2016-04-18 13:05:00,35.36,35.37,35.34,35.36,85755.0,27.0575,27.0651,27.0422,27.0575,85755.0
2016-04-18 13:10:00,35.36,35.36,35.32,35.33,84317.0,27.0575,27.0575,27.0269,27.0345,84317.0
2016-04-18 13:15:00,35.32,35.33,35.31,35.32,128945.0,27.0269,27.0345,27.0192,27.0269,128945.0
2016-04-18 13:20:00,35.32,35.33,35.29,35.33,115796.0,27.0269,27.0345,27.0039,27.0345,115796.0
2016-04-18 13:25:00,35.33,35.33,35.31,35.31,126303.0,27.0345,27.0345,27.0192,27.0192,126303.0
2016-04-18 13:30:00,35.32,35.33,35.3,35.31,48415.0,27.0269,27.0345,27.0116,27.0192,48415.0
2016-04-18 13:35:00,35.3,35.31,35.27,35.31,119330.0,27.0116,27.0192,26.9886,27.0192,119330.0
2016-04-18 13:40:00,35.3,35.34,35.3,35.33,55078.0,27.0116,27.0422,27.0116,27.0345,55078.0
2016-04-18 13:45:00,35.32,35.33,35.31,35.31,56337.0,27.0269,27.0345,27.0192,27.0192,56337.0
2016-04-18 13:50:00,35.32,35.32,35.3,35.31,232753.0,27.0269,27.0269,27.0116,27.0192,232753.0
2016-04-18 13:55:00,35.31,35.32,35.3,35.31,103596.0,27.0192,27.0269,27.0116,27.0192,103596.0
2016-04-18 14:00:00,35.32,35.32,35.27,35.29,263031.0,27.0269,27.0269,26.9886,27.0039,263031.0
2016-04-18 14:05:00,35.29,35.3,35.27,35.29,158919.0,27.0039,27.0116,26.9886,27.0039,158919.0
2016-04-18 14:10:00,35.29,35.31,35.27,35.3,90939.0,27.0039,27.0192,26.9886,27.0116,90939.0
2016-04-18 14:15:00,35.3,35.3,35.28,35.28,102685.0,27.0116,27.0116,26.9963,26.9963,102685.0
2016-04-18 14:20:00,35.29,35.31,35.28,35.3,109272.0,27.0039,27.0192,26.9963,27.0116,109272.0
2016-04-18 14:25:00,35.29,35.31,35.28,35.29,96777.0,27.0039,27.0192,26.9963,27.0039,96777.0
2016-04-18 14:30:00,35.29,35.31,35.28,35.29,54062.0,27.0039,27.0192,26.9963,27.0039,54062.0
2016-04-18 14:35:00,35.29,35.32,35.28,35.31,113730.0,27.0039,27.0269,26.9963,27.0192,113730.0
2016-04-18 14:40:00,35.32,35.34,35.3,35.34,67684.0,27.0269,27.0422,27.0116,27.0422,67684.0
2016-04-18 14:45:00,35.34,35.35,35.32,35.34,75727.0,27.0422,27.0498,27.0269,27.0422,75727.0
2016-04-18 14:50:00,35.34,35.35,35.31,35.31,55839.0,27.0422,27.0498,27.0192,27.0192,55839.0
2016-04-18 14:55:00,35.31,35.32,35.3,35.31,106366.0,27.0192,27.0269,27.0116,27.0192,106366.0
2016-04-18 15:00:00,35.32,35.32,35.3,35.31,86606.0,27.0269,27.0269,27.0116,27.0192,86606.0
2016-04-18 15:05:00,35.31,35.31,35.29,35.3,46037.0,27.0192,27.0192,27.0039,27.0116,46037.0
2016-04-18 15:10:00,35.3,35.31,35.28,35.31,52084.0,27.0116,27.0192,26.9963,27.0192,52084.0
2016-04-18 15:15:00,35.3,35.32,35.28,35.29,69610.0,27.0116,27.0269,26.9963,27.0039,69610.0
2016-04-18 15:20:00,35.29,35.29,35.27,35.27,78522.0,27.0039,27.0039,26.9886,26.9886,78522.0
2016-04-18 15:25:00,35.28,35.3,35.27,35.29,80360.0,26.9963,27.0116,26.9886,27.0039,80360.0
2016-04-18 15:30:00,35.28,35.29,35.26,35.27,193826.0,26.9963,27.0039,26.981,26.9886,193826.0
2016-04-18 15:35:00,35.27,35.28,35.26,35.27,177797.0,26.9886,26.9963,26.981,26.9886,177797.0
2016-04-18 15:40:00,35.26,35.27,35.25,35.26,339721.0,26.981,26.9886,26.9733,26.981,339721.0
2016-04-18 15:45:00,35.25,35.26,35.23,35.23,155115.0,26.9733,26.981,26.958,26.958,155115.0
2016-04-18 15:50:00,35.23,35.24,35.23,35.23,91200.0,26.958,26.9657,26.958,26.958,91200.0
2016-04-18 15:55:00,35.23,35.24,35.22,35.23,319792.0,26.958,26.9657,26.9504,26.958,319792.0
2016-04-19 09:30:00,35.52,35.58,35.49,35.58,713519.0,27.1799,27.2258,27.157,27.2258,713519.0
2016-04-19 09:35:00,35.58,35.61,35.55,35.58,349362.0,27.2258,27.2488,27.2029,27.2258,349362.0
2016-04-19 09:40:00,35.58,35.61,35.55,35.61,515439.0,27.2258,27.2488,27.2029,27.2488,515439.0
2016-04-19 09:45:00,35.61,35.66,35.59,35.66,361180.0,27.2488,27.287,27.2335,27.287,361180.0
2016-04-19 09:50:00,35.66,35.68,35.64,35.66,181052.0,27.287,27.3023,27.2717,27.287,181052.0
2016-04-19 09:55:00,35.67,35.72,35.65,35.71,172262.0,27.2947,27.333,27.2794,27.3253,172262.0
2016-04-19 10:00:00,35.71,35.74,35.7,35.74,217700.0,27.3253,27.3483,27.3176,27.3483,217700.0
2016-04-19 10:05:00,35.74,35.77,35.73,35.76,305382.0,27.3483,27.3712,27.3406,27.3636,305382.0
2016-04-19 10:10:00,35.76,35.77,35.74,35.75,163457.0,27.3636,27.3712,27.3483,27.3559,163457.0
2016-04-19 10:15:00,35.75,35.77,35.73,35.76,236097.0,27.3559,27.3712,27.3406,27.3636,236097.0
2016-04-19 10:20:00,35.76,35.77,35.72,35.73,110199.0,27.3636,27.3712,27.333,27.3406,110199.0
2016-04-19 10:25:00,35.73,35.74,35.71,35.73,196756.0,27.3406,27.3483,27.3253,27.3406,196756.0
2016-04-19 10:30:00,35.73,35.77,35.72,35.77,272045.0,27.3406,27.3712,27.333,27.3712,272045.0
2016-04-19 10:35:00,35.77,35.77,35.72,35.73,165971.0,27.3712,27.3712,27.333,27.3406,165971.0
2016-04-19 10:40:00,35.74,35.74,35.7,35.72,123605.0,27.3483,27.3483,27.3176,27.333,123605.0
2016-04-19 10:45:00,35.72,35.73,35.7,35.72,153435.0,27.333,27.3406,27.3176,27.333,153435.0
2016-04-19 10:50:00,35.72,35.76,35.71,35.76,336394.0,27.333,27.3636,27.3253,27.3636,336394.0
2016-04-19 10:55:00,35.76,35.78,35.74,35.78,203862.0,27.3636,27.3789,27.3483,27.3789,203862.0
2016-04-19 11:00:00,35.78,35.8,35.76,35.8,309776.0,27.3789,27.3942,27.3636,27.3942,309776.0
2016-04-19 11:05:00,35.8,35.81,35.79,35.8,422851.0,27.3942,27.4018,27.3865,27.3942,422851.0
2016-04-19 11:10:00,35.8,35.81,35.78,35.78,445888.0,27.3942,27.4018,27.3789,27.3789,445888.0
2016-04-19 11:15:00,35.79,35.79,35.77,35.77,182847.0,27.3865,27.3865,27.3712,27.3712,182847.0
2016-04-19 11:20:00,35.77,35.79,35.77,35.77,131866.0,27.3712,27.3865,27.3712,27.3712,131866.0
2016-04-19 11:25:00,35.77,35.78,35.75,35.77,407959.0,27.3712,27.3789,27.3559,27.3712,407959.0
2016-04-19 11:30:00,35.77,35.77,35.74,35.77,171407.0,27.3712,27.3712,27.3483,27.3712,171407.0
2016-04-19 11:35:00,35.77,35.79,35.76,35.79,298260.0,27.3712,27.3865,27.3636,27.3865,298260.0
2016-04-19 11:40:00,35.79,35.79,35.77,35.78,56994.0,27.3865,27.3865,27.3712,27.3789,56994.0
2016-04-19 11:45:00,35.79,35.8,35.76,35.76,100058.0,27.3865,27.3942,27.3636,27.3636,100058.0
2016-04-19 11:50:00,35.77,35.77,35.7,35.72,142089.0,27.3712,27.3712,27.3176,27.333,142089.0
2016-04-19 11:55:00,35.72,35.72,35.66,35.67,72625.0,27.333,27.333,27.287,27.2947,72625.0
2016-04-19 12:00:00,35.67,35.68,35.66,35.68,64103.0,27.2947,27.3023,27.287,27.3023,64103.0
2016-04-19 12:05:00,35.68,35.68,35.64,35.64,64141.0,27.3023,27.3023,27.2717,27.2717,64141.0
2016-04-19 12:10:00,35.64,35.64,35.6,35.61,113369.0,27.2717,27.2717,27.2411,27.2488,113369.0
2016-04-19 12:15:00,35.61,35.61,35.57,35.57,84264.0,27.2488,27.2488,27.2182,27.2182,84264.0
2016-04-19 12:20:00,35.57,35.59,35.55,35.58,112548.0,27.2182,27.2335,27.2029,27.2258,112548.0
2016-04-19 12:25:00,35.58,35.62,35.57,35.61,136481.0,27.2258,27.2564,27.2182,27.2488,136481.0
2016-04-19 12:30:00,35.61,35.61,35.58,35.58,56974.0,27.2488,27.2488,27.2258,27.2258,56974.0
2016-04-19 12:35:00,35.58,35.59,35.56,35.58,48591.0,27.2258,27.2335,27.2105,27.2258,48591.0
2016-04-19 12:40:00,35.57,35.59,35.56,35.59,99587.0,27.2182,27.2335,27.2105,27.2335,99587.0
2016-04-19 12:45:00,35.58,35.58,35.53,35.55,56440.0,27.2258,27.2258,27.1876,27.2029,56440.0
2016-04-19 12:50:00,35.55,35.6,35.55,35.59,82849.0,27.2029,27.2411,27.2029,27.2335,82849.0
2016-04-19 12:55:00,35.59,35.63,35.59,35.63,87273.0,27.2335,27.2641,27.2335,27.2641,87273.0
2016-04-19 13:00:00,35.63,35.67,35.62,35.66,109841.0,27.2641,27.2947,27.2564,27.287,109841.0
2016-04-19 13:05:00,35.66,35.67,35.63,35.63,73653.0,27.287,27.2947,27.2641,27.2641,73653.0
2016-04-19 13:10:00,35.63,35.65,35.62,35.64,63674.0,27.2641,27.2794,27.2564,27.2717,63674.0
2016-04-19 13:15:00,35.65,35.66,35.62,35.64,213622.0,27.2794,27.287,27.2564,27.2717,213622.0
2016-04-19 13:20:00,35.63,35.67,35.63,35.66,179350.0,27.2641,27.2947,27.2641,27.287,179350.0
2016-04-19 13:25:00,35.67,35.68,35.63,35.63,83575.0,27.2947,27.3023,27.2641,27.2641,83575.0
2016-04-19 13:30:00,35.63,35.63,35.6,35.61,41755.0,27.2641,27.2641,27.2411,27.2488,41755.0
2016-04-19 13:35:00,35.61,35.61,35.59,35.61,85556.0,27.2488,27.2488,27.2335,27.2488,85556.0
2016-04-19 13:40:00,35.61,35.64,35.6,35.62,77032.0,27.2488,27.2717,27.2411,27.2564,77032.0
2016-04-19 13:45:00,35.62,35.65,35.61,35.65,50367.0,27.2564,27.2794,27.2488,27.2794,50367.0
2016-04-19 13:50:00,35.64,35.66,35.64,35.66,45250.0,27.2717,27.287,27.2717,27.287,45250.0
2016-04-19 13:55:00,35.66,35.67,35.64,35.67,39724.0,27.287,27.2947,27.2717,27.2947,39724.0
2016-04-19 14:00:00,35.67,35.7,35.67,35.68,98868.0,27.2947,27.3176,27.2947,27.3023,98868.0
2016-04-19 14:05:00,35.68,35.71,35.67,35.71,129088.0,27.3023,27.3253,27.2947,27.3253,129088.0
2016-04-19 14:10:00,35.7,35.72,35.68,35.71,100485.0,27.3176,27.333,27.3023,27.3253,100485.0
2016-04-19 14:15:00,35.71,35.72,35.7,35.72,33589.0,27.3253,27.333,27.3176,27.333,33589.0
2016-04-19 14:20:00,35.71,35.72,35.7,35.7,167811.0,27.3253,27.333,27.3176,27.3176,167811.0
2016-04-19 14:25:00,35.7,35.74,35.69,35.7,220890.0,27.3176,27.3483,27.31,27.3176,220890.0
2016-04-19 14:30:00,35.7,35.72,35.69,35.7,48707.0,27.3176,27.333,27.31,27.3176,48707.0
2016-04-19 14:35:00,35.7,35.7,35.68,35.7,27271.0,27.3176,27.3176,27.3023,27.3176,27271.0
2016-04-19 14:40:00,35.7,35.72,35.69,35.7,103229.0,27.3176,27.333,27.31,27.3176,103229.0
2016-04-19 14:45:00,35.7,35.74,35.7,35.74,38413.0,27.3176,27.3483,27.3176,27.3483,38413.0
2016-04-19 14:50:00,35.74,35.74,35.7,35.73,73157.0,27.3483,27.3483,27.3176,27.3406,73157.0
2016-04-19 14:55:00,35.73,35.73,35.7,35.71,92318.0,27.3406,27.3406,27.3176,27.3253,92318.0
2016-04-19 15:00:00,35.7,35.72,35.69,35.71,132947.0,27.3176,27.333,27.31,27.3253,132947.0
2016-04-19 15:05:00,35.72,35.73,35.71,35.72,43162.0,27.333,27.3406,27.3253,27.333,43162.0
2016-04-19 15:10:00,35.71,35.76,35.71,35.75,193257.0,27.3253,27.3636,27.3253,27.3559,193257.0
2016-04-19 15:15:00,35.76,35.76,35.74,35.74,95060.0,27.3636,27.3636,27.3483,27.3483,95060.0
2016-04-19 15:20:00,35.74,35.76,35.73,35.76,129695.0,27.3483,27.3636,27.3406,27.3636,129695.0
2016-04-19 15:25:00,35.76,35.77,35.75,35.77,115001.0,27.3636,27.3712,27.3559,27.3712,115001.0
2016-04-19 15:30:00,35.77,35.83,35.76,35.8,876130.0,27.3712,27.4171,27.3636,27.3942,876130.0
2016-04-19 15:35:00,35.8,35.81,35.79,35.8,72640.0,27.3942,27.4018,27.3865,27.3942,72640.0
2016-04-19 15:40:00,35.8,35.8,35.77,35.78,125922.0,27.3942,27.3942,27.3712,27.3789,125922.0
2016-04-19 15:45:00,35.77,35.79,35.77,35.77,74505.0,27.3712,27.3865,27.3712,27.3712,74505.0
2016-04-19 15:50:00,35.77,35.79,35.76,35.77,266085.0,27.3712,27.3865,27.3636,27.3712,266085.0
2016-04-19 15:55:00,35.78,35.79,35.76,35.78,579389.0,27.3789,27.3865,27.3636,27.3789,579389.0
2016-04-20 09:30:00,35.43,35.44,35.4,35.41,511377.0,27.111,27.1187,27.0881,27.0957,511377.0
2016-04-20 09:35:00,35.4,35.42,35.37,35.38,289534.0,27.0881,27.1034,27.0651,27.0728,289534.0
2016-04-20 09:40:00,35.38,35.39,35.36,35.36,358136.0,27.0728,27.0804,27.0575,27.0575,358136.0
2016-04-20 09:45:00,35.37,35.38,35.35,35.37,146013.0,27.0651,27.0728,27.0498,27.0651,146013.0
2016-04-20 09:50:00,35.37,35.41,35.36,35.38,130642.0,27.0651,27.0957,27.0575,27.0728,130642.0
2016-04-20 09:55:00,35.37,35.4,35.37,35.39,51479.0,27.0651,27.0881,27.0651,27.0804,51479.0
2016-04-20 10:00:00,35.39,35.4,35.37,35.39,653816.0,27.0804,27.0881,27.0651,27.0804,653816.0
2016-04-20 10:05:00,35.39,35.41,35.36,35.39,158225.0,27.0804,27.0957,27.0575,27.0804,158225.0
2016-04-20 10:10:00,35.39,35.41,35.38,35.4,87969.0,27.0804,27.0957,27.0728,27.0881,87969.0
2016-04-20 10:15:00,35.4,35.41,35.35,35.36,113538.0,27.0881,27.0957,27.0498,27.0575,113538.0
2016-04-20 10:20:00,35.36,35.37,35.33,35.33,98366.0,27.0575,27.0651,27.0345,27.0345,98366.0
2016-04-20 10:25:00,35.34,35.34,35.31,35.32,65130.0,27.0422,27.0422,27.0192,27.0269,65130.0
2016-04-20 10:30:00,35.32,35.38,35.32,35.37,186420.0,27.0269,27.0728,27.0269,27.0651,186420.0
2016-04-20 10:35:00,35.37,35.38,35.3,35.33,142891.0,27.0651,27.0728,27.0116,27.0345,142891.0
2016-04-20 10:40:00,35.32,35.33,35.3,35.32,93722.0,27.0269,27.0345,27.0116,27.0269,93722.0
2016-04-20 10:45:00,35.33,35.34,35.31,35.33,121857.0,27.0345,27.0422,27.0192,27.0345,121857.0
2016-04-20 10:50:00,35.33,35.35,35.31,35.32,105315.0,27.0345,27.0498,27.0192,27.0269,105315.0
2016-04-20 10:55:00,35.33,35.38,35.32,35.38,121100.0,27.0345,27.0728,27.0269,27.0728,121100.0
2016-04-20 11:00:00,35.38,35.4,35.37,35.39,65720.0,27.0728,27.0881,27.0651,27.0804,65720.0
2016-04-20 11:05:00,35.39,35.42,35.37,35.41,129257.0,27.0804,27.1034,27.0651,27.0957,129257.0
2016-04-20 11:10:00,35.42,35.44,35.42,35.44,76577.0,27.1034,27.1187,27.1034,27.1187,76577.0
2016-04-20 11:15:00,35.44,35.47,35.43,35.47,72777.0,27.1187,27.1417,27.111,27.1417,72777.0
2016-04-20 11:20:00,35.46,35.5,35.46,35.49,282748.0,27.134,27.1646,27.134,27.157,282748.0
2016-04-20 11:25:00,35.49,35.54,35.49,35.53,184692.0,27.157,27.1952,27.157,27.1876,184692.0
2016-04-20 11:30:00,35.52,35.53,35.49,35.52,127926.0,27.1799,27.1876,27.157,27.1799,127926.0
2016-04-20 11:35:00,35.51,35.53,35.5,35.52,113677.0,27.1723,27.1876,27.1646,27.1799,113677.0
2016-04-20 11:40:00,35.53,35.55,35.51,35.54,86893.0,27.1876,27.2029,27.1723,27.1952,86893.0
2016-04-20 11:45:00,35.54,35.56,35.52,35.53,110611.0,27.1952,27.2105,27.1799,27.1876,110611.0
2016-04-20 11:50:00,35.53,35.53,35.51,35.53,30694.0,27.1876,27.1876,27.1723,27.1876,30694.0
2016-04-20 11:55:00,35.52,35.54,35.52,35.52,149220.0,27.1799,27.1952,27.1799,27.1799,149220.0
2016-04-20 12:00:00,35.52,35.53,35.5,35.52,37788.0,27.1799,27.1876,27.1646,27.1799,37788.0
2016-04-20 12:05:00,35.52,35.54,35.52,35.54,51595.0,27.1799,27.1952,27.1799,27.1952,51595.0
2016-04-20 12:10:00,35.53,35.54,35.49,35.49,106665.0,27.1876,27.1952,27.157,27.157,106665.0
2016-04-20 12:15:00,35.5,35.52,35.49,35.52,71819.0,27.1646,27.1799,27.157,27.1799,71819.0
2016-04-20 12:20:00,35.51,35.52,35.49,35.51,91247.0,27.1723,27.1799,27.157,27.1723,91247.0
2016-04-20 12:25:00,35.5,35.52,35.5,35.51,93912.0,27.1646,27.1799,27.1646,27.1723,93912.0
2016-04-20 12:30:00,35.52,35.53,35.5,35.52,108575.0,27.1799,27.1876,27.1646,27.1799,108575.0
2016-04-20 12:35:00,35.52,35.55,35.51,35.55,131982.0,27.1799,27.2029,27.1723,27.2029,131982.0
2016-04-20 12:40:00,35.55,35.58,35.55,35.58,83555.0,27.2029,27.2258,27.2029,27.2258,83555.0
2016-04-20 12:45:00,35.57,35.58,35.55,35.57,77567.0,27.2182,27.2258,27.2029,27.2182,77567.0
2016-04-20 12:50:00,35.57,35.59,35.56,35.58,394604.0,27.2182,27.2335,27.2105,27.2258,394604.0
2016-04-20 12:55:00,35.58,35.58,35.56,35.56,65732.0,27.2258,27.2258,27.2105,27.2105,65732.0
2016-04-20 13:00:00,35.57,35.61,35.56,35.6,130001.0,27.2182,27.2488,27.2105,27.2411,130001.0
2016-04-20 13:05:00,35.61,35.61,35.56,35.56,60843.0,27.2488,27.2488,27.2105,27.2105,60843.0
2016-04-20 13:10:00,35.56,35.58,35.55,35.57,43570.0,27.2105,27.2258,27.2029,27.2182,43570.0
2016-04-20 13:15:00,35.57,35.58,35.56,35.56,21702.0,27.2182,27.2258,27.2105,27.2105,21702.0
2016-04-20 13:20:00,35.57,35.58,35.56,35.58,42197.0,27.2182,27.2258,27.2105,27.2258,42197.0
2016-04-20 13:25:00,35.57,35.59,35.57,35.59,106323.0,27.2182,27.2335,27.2182,27.2335,106323.0
2016-04-20 13:30:00,35.59,35.62,35.58,35.59,637551.0,27.2335,27.2564,27.2258,27.2335,637551.0
2016-04-20 13:35:00,35.6,35.6,35.58,35.6,104632.0,27.2411,27.2411,27.2258,27.2411,104632.0
2016-04-20 13:40:00,35.59,35.61,35.59,35.6,48238.0,27.2335,27.2488,27.2335,27.2411,48238.0
2016-04-20 13:45:00,35.6,35.63,35.59,35.62,211506.0,27.2411,27.2641,27.2335,27.2564,211506.0
2016-04-20 13:50:00,35.62,35.65,35.61,35.64,92995.0,27.2564,27.2794,27.2488,27.2717,92995.0
2016-04-20 13:55:00,35.64,35.65,35.62,35.62,197358.0,27.2717,27.2794,27.2564,27.2564,197358.0
2016-04-20 14:00:00,35.62,35.65,35.62,35.64,170878.0,27.2564,27.2794,27.2564,27.2717,170878.0
2016-04-20 14:05:00,35.64,35.66,35.64,35.65,70651.0,27.2717,27.287,27.2717,27.2794,70651.0
2016-04-20 14:10:00,35.64,35.67,35.64,35.66,53376.0,27.2717,27.2947,27.2717,27.287,53376.0
2016-04-20 14:15:00,35.66,35.69,35.65,35.68,88698.0,27.287,27.31,27.2794,27.3023,88698.0
2016-04-20 14:20:00,35.68,35.72,35.67,35.7,131470.0,27.3023,27.333,27.2947,27.3176,131470.0
2016-04-20 14:25:00,35.7,35.71,35.68,35.7,117695.0,27.3176,27.3253,27.3023,27.3176,117695.0
2016-04-20 14:30:00,35.71,35.71,35.69,35.71,113502.0,27.3253,27.3253,27.31,27.3253,113502.0
2016-04-20 14:35:00,35.71,35.71,35.7,35.71,95676.0,27.3253,27.3253,27.3176,27.3253,95676.0
2016-04-20 14:40:00,35.71,35.71,35.69,35.7,131502.0,27.3253,27.3253,27.31,27.3176,131502.0
2016-04-20 14:45:00,35.7,35.71,35.68,35.69,91321.0,27.3176,27.3253,27.3023,27.31,91321.0
2016-04-20 14:50:00,35.69,35.71,35.68,35.71,88799.0,27.31,27.3253,27.3023,27.3253,88799.0
2016-04-20 14:55:00,35.71,35.72,35.7,35.72,71480.0,27.3253,27.333,27.3176,27.333,71480.0
2016-04-20 15:00:00,35.71,35.74,35.71,35.71,153268.0,27.3253,27.3483,27.3253,27.3253,153268.0
2016-04-20 15:05:00,35.71,35.72,35.69,35.69,66207.0,27.3253,27.333,27.31,27.31,66207.0
2016-04-20 15:10:00,35.69,35.69,35.65,35.65,126983.0,27.31,27.31,27.2794,27.2794,126983.0
2016-04-20 15:15:00,35.65,35.66,35.63,35.64,206685.0,27.2794,27.287,27.2641,27.2717,206685.0
2016-04-20 15:20:00,35.64,35.64,35.63,35.63,95456.0,27.2717,27.2717,27.2641,27.2641,95456.0
2016-04-20 15:25:00,35.64,35.64,35.61,35.62,98255.0,27.2717,27.2717,27.2488,27.2564,98255.0
2016-04-20 15:30:00,35.62,35.62,35.59,35.6,94687.0,27.2564,27.2564,27.2335,27.2411,94687.0
2016-04-20 15:35:00,35.6,35.61,35.58,35.59,225096.0,27.2411,27.2488,27.2258,27.2335,225096.0
2016-04-20 15:40:00,35.58,35.59,35.55,35.55,68622.0,27.2258,27.2335,27.2029,27.2029,68622.0
2016-04-20 15:45:00,35.55,35.58,35.55,35.57,72715.0,27.2029,27.2258,27.2029,27.2182,72715.0
2016-04-20 15:50:00,35.58,35.58,35.55,35.55,192888.0,27.2258,27.2258,27.2029,27.2029,192888.0
2016-04-20 15:55:00,35.55,35.56,35.52,35.55,441375.0,27.2029,27.2105,27.1799,27.2029,441375.0
2016-04-21 09:30:00,35.45,35.45,35.33,35.35,822415.0,27.1263,27.1263,27.0345,27.0498,822415.0
2016-04-21 09:35:00,35.35,35.36,35.27,35.27,439729.0,27.0498,27.0575,26.9886,26.9886,439729.0
2016-04-21 09:40:00,35.27,35.27,35.21,35.22,364686.0,26.9886,26.9886,26.9427,26.9504,364686.0
2016-04-21 09:45:00,35.22,35.22,35.17,35.19,488491.0,26.9504,26.9504,26.9121,26.9274,488491.0
2016-04-21 09:50:00,35.19,35.25,35.18,35.22,489338.0,26.9274,26.9733,26.9197,26.9504,489338.0
2016-04-21 09:55:00,35.22,35.22,35.14,35.14,328245.0,26.9504,26.9504,26.8891,26.8891,328245.0
2016-04-21 10:00:00,35.14,35.17,35.12,35.16,259267.0,26.8891,26.9121,26.8738,26.9044,259267.0
2016-04-21 10:05:00,35.16,35.17,35.12,35.16,279378.0,26.9044,26.9121,26.8738,26.9044,279378.0
2016-04-21 10:10:00,35.16,35.23,35.16,35.22,148280.0,26.9044,26.958,26.9044,26.9504,148280.0
2016-04-21 10:15:00,35.21,35.24,35.16,35.23,119123.0,26.9427,26.9657,26.9044,26.958,119123.0
2016-04-21 10:20:00,35.23,35.26,35.23,35.25,543652.0,26.958,26.981,26.958,26.9733,543652.0
2016-04-21 10:25:00,35.26,35.27,35.2,35.2,194301.0,26.981,26.9886,26.935,26.935,194301.0
2016-04-21 10:30:00,35.2,35.22,35.18,35.2,293016.0,26.935,26.9504,26.9197,26.935,293016.0
2016-04-21 10:35:00,35.2,35.31,35.2,35.3,212659.0,26.935,27.0192,26.935,27.0116,212659.0
2016-04-21 10:40:00,35.3,35.34,35.28,35.29,204676.0,27.0116,27.0422,26.9963,27.0039,204676.0
2016-04-21 10:45:00,35.29,35.3,35.27,35.28,217112.0,27.0039,27.0116,26.9886,26.9963,217112.0
2016-04-21 10:50:00,35.27,35.31,35.27,35.29,98056.0,26.9886,27.0192,26.9886,27.0039,98056.0
2016-04-21 10:55:00,35.3,35.35,35.3,35.33,259057.0,27.0116,27.0498,27.0116,27.0345,259057.0
2016-04-21 11:00:00,35.33,35.36,35.31,35.33,125944.0,27.0345,27.0575,27.0192,27.0345,125944.0
2016-04-21 11:05:00,35.32,35.33,35.3,35.31,113400.0,27.0269,27.0345,27.0116,27.0192,113400.0
2016-04-21 11:10:00,35.31,35.32,35.29,35.32,66393.0,27.0192,27.0269,27.0039,27.0269,66393.0
2016-04-21 11:15:00,35.32,35.33,35.29,35.32,152393.0,27.0269,27.0345,27.0039,27.0269,152393.0
2016-04-21 11:20:00,35.32,35.37,35.31,35.36,114510.0,27.0269,27.0651,27.0192,27.0575,114510.0
2016-04-21 11:25:00,35.37,35.38,35.35,35.36,69388.0,27.0651,27.0728,27.0498,27.0575,69388.0
2016-04-21 11:30:00,35.36,35.37,35.3,35.3,94214.0,27.0575,27.0651,27.0116,27.0116,94214.0
2016-04-21 11:35:00,35.3,35.31,35.27,35.29,125610.0,27.0116,27.0192,26.9886,27.0039,125610.0
2016-04-21 11:40:00,35.29,35.29,35.25,35.27,82188.0,27.0039,27.0039,26.9733,26.9886,82188.0
2016-04-21 11:45:00,35.27,35.27,35.24,35.27,93888.0,26.9886,26.9886,26.9657,26.9886,93888.0
2016-04-21 11:50:00,35.27,35.3,35.26,35.3,60500.0,26.9886,27.0116,26.981,27.0116,60500.0
2016-04-21 11:55:00,35.3,35.31,35.28,35.29,110213.0,27.0116,27.0192,26.9963,27.0039,110213.0
2016-04-21 12:00:00,35.28,35.29,35.22,35.23,50972.0,26.9963,27.0039,26.9504,26.958,50972.0
2016-04-21 12:05:00,35.23,35.27,35.22,35.26,57749.0,26.958,26.9886,26.9504,26.981,57749.0
2016-04-21 12:10:00,35.27,35.27,35.23,35.25,52381.0,26.9886,26.9886,26.958,26.9733,52381.0
2016-04-21 12:15:00,35.25,35.28,35.24,35.27,50732.0,26.9733,26.9963,26.9657,26.9886,50732.0
2016-04-21 12:20:00,35.27,35.3,35.27,35.28,69508.0,26.9886,27.0116,26.9886,26.9963,69508.0
2016-04-21 12:25:00,35.28,35.3,35.26,35.28,46659.0,26.9963,27.0116,26.981,26.9963,46659.0
2016-04-21 12:30:00,35.28,35.3,35.27,35.3,49378.0,26.9963,27.0116,26.9886,27.0116,49378.0
2016-04-21 12:35:00,35.3,35.3,35.25,35.26,45115.0,27.0116,27.0116,26.9733,26.981,45115.0
2016-04-21 12:40:00,35.26,35.3,35.26,35.29,46411.0,26.981,27.0116,26.981,27.0039,46411.0
2016-04-21 12:45:00,35.29,35.29,35.24,35.25,75592.0,27.0039,27.0039,26.9657,26.9733,75592.0
2016-04-21 12:50:00,35.25,35.28,35.23,35.27,107106.0,26.9733,26.9963,26.958,26.9886,107106.0
2016-04-21 12:55:00,35.26,35.28,35.25,35.26,69591.0,26.981,26.9963,26.9733,26.981,69591.0
2016-04-21 13:00:00,35.26,35.28,35.23,35.23,62720.0,26.981,26.9963,26.958,26.958,62720.0
2016-04-21 13:05:00,35.23,35.25,35.21,35.21,63532.0,26.958,26.9733,26.9427,26.9427,63532.0
2016-04-21 13:10:00,35.21,35.23,35.21,35.22,53680.0,26.9427,26.958,26.9427,26.9504,53680.0
2016-04-21 13:15:00,35.22,35.22,35.2,35.22,30258.0,26.9504,26.9504,26.935,26.9504,30258.0
2016-04-21 13:20:00,35.22,35.26,35.22,35.25,78246.0,26.9504,26.981,26.9504,26.9733,78246.0
2016-04-21 13:25:00,35.24,35.24,35.18,35.19,1261909.0,26.9657,26.9657,26.9197,26.9274,1261909.0
2016-04-21 13:30:00,35.19,35.2,35.18,35.19,618266.0,26.9274,26.935,26.9197,26.9274,618266.0
2016-04-21 13:35:00,35.18,35.19,35.16,35.18,291992.0,26.9197,26.9274,26.9044,26.9197,291992.0
2016-04-21 13:40:00,35.18,35.2,35.17,35.19,53481.0,26.9197,26.935,26.9121,26.9274,53481.0
2016-04-21 13:45:00,35.19,35.19,35.16,35.18,66574.0,26.9274,26.9274,26.9044,26.9197,66574.0
2016-04-21 13:50:00,35.18,35.18,35.15,35.16,67855.0,26.9197,26.9197,26.8968,26.9044,67855.0
2016-04-21 13:55:00,35.16,35.17,35.15,35.17,42886.0,26.9044,26.9121,26.8968,26.9121,42886.0
2016-04-21 14:00:00,35.16,35.17,35.14,35.16,79699.0,26.9044,26.9121,26.8891,26.9044,79699.0
2016-04-21 14:05:00,35.15,35.17,35.15,35.16,66392.0,26.8968,26.9121,26.8968,26.9044,66392.0
2016-04-21 14:10:00,35.16,35.19,35.15,35.18,49261.0,26.9044,26.9274,26.8968,26.9197,49261.0
2016-04-21 14:15:00,35.18,35.19,35.15,35.15,55293.0,26.9197,26.9274,26.8968,26.8968,55293.0
2016-04-21 14:20:00,35.16,35.18,35.15,35.15,162471.0,26.9044,26.9197,26.8968,26.8968,162471.0
2016-04-21 14:25:00,35.15,35.16,35.13,35.14,114129.0,26.8968,26.9044,26.8815,26.8891,114129.0
2016-04-21 14:30:00,35.14,35.14,35.1,35.11,86899.0,26.8891,26.8891,26.8585,26.8662,86899.0
2016-04-21 14:35:00,35.11,35.12,35.09,35.1,84153.0,26.8662,26.8738,26.8509,26.8585,84153.0
2016-04-21 14:40:00,35.1,35.12,35.09,35.11,155559.0,26.8585,26.8738,26.8509,26.8662,155559.0
2016-04-21 14:45:00,35.12,35.14,35.11,35.14,78531.0,26.8738,26.8891,26.8662,26.8891,78531.0
2016-04-21 14:50:00,35.14,35.16,35.11,35.12,467152.0,26.8891,26.9044,26.8662,26.8738,467152.0
2016-04-21 14:55:00,35.12,35.13,35.11,35.12,105063.0,26.8738,26.8815,26.8662,26.8738,105063.0
2016-04-21 15:00:00,35.13,35.17,35.12,35.16,104742.0,26.8815,26.9121,26.8738,26.9044,104742.0
2016-04-21 15:05:00,35.16,35.16,35.14,35.15,69258.0,26.9044,26.9044,26.8891,26.8968,69258.0
2016-04-21 15:10:00,35.15,35.16,35.14,35.14,74744.0,26.8968,26.9044,26.8891,26.8891,74744.0
2016-04-21 15:15:00,35.14,35.16,35.12,35.12,136597.0,26.8891,26.9044,26.8738,26.8738,136597.0
2016-04-21 15:20:00,35.13,35.13,35.11,35.11,77329.0,26.8815,26.8815,26.8662,26.8662,77329.0
2016-04-21 15:25:00,35.12,35.12,35.08,35.09,88472.0,26.8738,26.8738,26.8432,26.8509,88472.0
2016-04-21 15:30:00,35.09,35.11,35.09,35.11,133138.0,26.8509,26.8662,26.8509,26.8662,133138.0
2016-04-21 15:35:00,35.1,35.11,35.09,35.09,94600.0,26.8585,26.8662,26.8509,26.8509,94600.0
2016-04-21 15:40:00,35.1,35.13,35.09,35.12,152261.0,26.8585,26.8815,26.8509,26.8738,152261.0
2016-04-21 15:45:00,35.12,35.12,35.09,35.11,264443.0,26.8738,26.8738,26.8509,26.8662,264443.0
2016-04-21 15:50:00,35.11,35.11,35.07,35.1,344242.0,26.8662,26.8662,26.8356,26.8585,344242.0
2016-04-21 15:55:00,35.1,35.15,35.09,35.15,558741.0,26.8585,26.8968,26.8509,26.8968,558741.0
2016-04-22 09:30:00,35.11,35.14,35.06,35.12,651841.0,26.8662,26.8891,26.8279,26.8738,651841.0
2016-04-22 09:35:00,35.12,35.16,35.1,35.12,258732.0,26.8738,26.9044,26.8585,26.8738,258732.0
2016-04-22 09:40:00,35.12,35.15,35.09,35.15,606003.0,26.8738,26.8968,26.8509,26.8968,606003.0
2016-04-22 09:45:00,35.14,35.21,35.13,35.19,342808.0,26.8891,26.9427,26.8815,26.9274,342808.0
2016-04-22 09:50:00,35.19,35.23,35.19,35.21,139377.0,26.9274,26.958,26.9274,26.9427,139377.0
2016-04-22 09:55:00,35.2,35.25,35.2,35.25,134570.0,26.935,26.9733,26.935,26.9733,134570.0
2016-04-22 10:00:00,35.25,35.28,35.24,35.25,156608.0,26.9733,26.9963,26.9657,26.9733,156608.0
2016-04-22 10:05:00,35.25,35.27,35.23,35.23,163391.0,26.9733,26.9886,26.958,26.958,163391.0
2016-04-22 10:10:00,35.23,35.31,35.23,35.3,252763.0,26.958,27.0192,26.958,27.0116,252763.0
2016-04-22 10:15:00,35.3,35.31,35.25,35.26,336244.0,27.0116,27.0192,26.9733,26.981,336244.0
2016-04-22 10:20:00,35.25,35.26,35.22,35.23,235623.0,26.9733,26.981,26.9504,26.958,235623.0
2016-04-22 10:25:00,35.23,35.25,35.22,35.24,143264.0,26.958,26.9733,26.9504,26.9657,143264.0
2016-04-22 10:30:00,35.24,35.27,35.23,35.25,148054.0,26.9657,26.9886,26.958,26.9733,148054.0
2016-04-22 10:35:00,35.25,35.26,35.18,35.18,119092.0,26.9733,26.981,26.9197,26.9197,119092.0
2016-04-22 10:40:00,35.18,35.19,35.11,35.12,138528.0,26.9197,26.9274,26.8662,26.8738,138528.0
2016-04-22 10:45:00,35.12,35.12,35.08,35.09,117291.0,26.8738,26.8738,26.8432,26.8509,117291.0
2016-04-22 10:50:00,35.09,35.12,35.08,35.11,140266.0,26.8509,26.8738,26.8432,26.8662,140266.0
2016-04-22 10:55:00,35.11,35.12,35.06,35.07,184734.0,26.8662,26.8738,26.8279,26.8356,184734.0
2016-04-22 11:00:00,35.08,35.12,35.06,35.07,320395.0,26.8432,26.8738,26.8279,26.8356,320395.0
2016-04-22 11:05:00,35.07,35.09,35.04,35.05,453606.0,26.8356,26.8509,26.8126,26.8203,453606.0
2016-04-22 11:10:00,35.05,35.06,35.01,35.03,240262.0,26.8203,26.8279,26.7897,26.805,240262.0
2016-04-22 11:15:00,35.02,35.03,35.0,35.02,262436.0,26.7973,26.805,26.782,26.7973,262436.0
2016-04-22 11:20:00,35.02,35.05,35.02,35.03,99931.0,26.7973,26.8203,26.7973,26.805,99931.0
2016-04-22 11:25:00,35.02,35.04,35.02,35.04,131865.0,26.7973,26.8126,26.7973,26.8126,131865.0
2016-04-22 11:30:00,35.04,35.09,35.03,35.08,135604.0,26.8126,26.8509,26.805,26.8432,135604.0
2016-04-22 11:35:00,35.08,35.09,35.06,35.09,1237009.0,26.8432,26.8509,26.8279,26.8509,1237009.0
2016-04-22 11:40:00,35.09,35.09,35.05,35.07,65922.0,26.8509,26.8509,26.8203,26.8356,65922.0
2016-04-22 11:45:00,35.06,35.06,35.04,35.06,61614.0,26.8279,26.8279,26.8126,26.8279,61614.0
2016-04-22 11:50:00,35.06,35.08,35.04,35.08,80361.0,26.8279,26.8432,26.8126,26.8432,80361.0
2016-04-22 11:55:00,35.08,35.08,35.05,35.06,67036.0,26.8432,26.8432,26.8203,26.8279,67036.0
2016-04-22 12:00:00,35.07,35.07,35.04,35.04,146747.0,26.8356,26.8356,26.8126,26.8126,146747.0
2016-04-22 12:05:00,35.03,35.04,35.02,35.03,45671.0,26.805,26.8126,26.7973,26.805,45671.0
2016-04-22 12:10:00,35.04,35.05,35.02,35.03,71193.0,26.8126,26.8203,26.7973,26.805,71193.0
2016-04-22 12:15:00,35.03,35.03,35.01,35.02,69289.0,26.805,26.805,26.7897,26.7973,69289.0
2016-04-22 12:20:00,35.01,35.02,34.97,34.99,153724.0,26.7897,26.7973,26.7591,26.7744,153724.0
2016-04-22 12:25:00,34.98,35.0,34.95,34.95,55252.0,26.7667,26.782,26.7437,26.7437,55252.0
2016-04-22 12:30:00,34.95,35.01,34.95,34.98,76139.0,26.7437,26.7897,26.7437,26.7667,76139.0
2016-04-22 12:35:00,34.99,35.01,34.98,35.0,56865.0,26.7744,26.7897,26.7667,26.782,56865.0
2016-04-22 12:40:00,35.01,35.01,34.99,35.01,68087.0,26.7897,26.7897,26.7744,26.7897,68087.0
2016-04-22 12:45:00,35.01,35.01,34.96,34.97,71601.0,26.7897,26.7897,26.7514,26.7591,71601.0
2016-04-22 12:50:00,34.97,34.98,34.95,34.96,85395.0,26.7591,26.7667,26.7437,26.7514,85395.0
2016-04-22 12:55:00,34.97,34.97,34.95,34.96,115306.0,26.7591,26.7591,26.7437,26.7514,115306.0
2016-04-22 13:00:00,34.96,35.01,34.96,35.0,77249.0,26.7514,26.7897,26.7514,26.782,77249.0
2016-04-22 13:05:00,35.01,35.01,35.0,35.01,54733.0,26.7897,26.7897,26.782,26.7897,54733.0
2016-04-22 13:10:00,35.01,35.03,35.0,35.01,68750.0,26.7897,26.805,26.782,26.7897,68750.0
2016-04-22 13:15:00,35.0,35.01,34.96,34.98,81595.0,26.782,26.7897,26.7514,26.7667,81595.0
2016-04-22 13:20:00,34.97,34.99,34.96,34.97,106656.0,26.7591,26.7744,26.7514,26.7591,106656.0
2016-04-22 13:25:00,34.98,34.99,34.96,34.97,84672.0,26.7667,26.7744,26.7514,26.7591,84672.0
2016-04-22 13:30:00,34.97,35.0,34.96,35.0,48690.0,26.7591,26.782,26.7514,26.782,48690.0
2016-04-22 13:35:00,35.0,35.02,34.99,35.01,71709.0,26.782,26.7973,26.7744,26.7897,71709.0
2016-04-22 13:40:00,35.02,35.07,35.01,35.06,116631.0,26.7973,26.8356,26.7897,26.8279,116631.0
2016-04-22 13:45:00,35.07,35.08,35.04,35.05,91508.0,26.8356,26.8432,26.8126,26.8203,91508.0
2016-04-22 13:50:00,35.05,35.07,35.04,35.06,114470.0,26.8203,26.8356,26.8126,26.8279,114470.0
2016-04-22 13:55:00,35.06,35.06,35.05,35.05,71221.0,26.8279,26.8279,26.8203,26.8203,71221.0
2016-04-22 14:00:00,35.05,35.09,35.05,35.09,156918.0,26.8203,26.8509,26.8203,26.8509,156918.0
2016-04-22 14:05:00,35.09,35.1,35.05,35.05,100304.0,26.8509,26.8585,26.8203,26.8203,100304.0
2016-04-22 14:10:00,35.06,35.07,35.03,35.04,604251.0,26.8279,26.8356,26.805,26.8126,604251.0
2016-04-22 14:15:00,35.04,35.07,35.03,35.06,162908.0,26.8126,26.8356,26.805,26.8279,162908.0
2016-04-22 14:20:00,35.07,35.1,35.06,35.07,158189.0,26.8356,26.8585,26.8279,26.8356,158189.0
2016-04-22 14:25:00,35.08,35.1,35.07,35.08,89798.0,26.8432,26.8585,26.8356,26.8432,89798.0
2016-04-22 14:30:00,35.08,35.09,35.07,35.07,51145.0,26.8432,26.8509,26.8356,26.8356,51145.0
2016-04-22 14:35:00,35.07,35.08,35.05,35.06,64278.0,26.8356,26.8432,26.8203,26.8279,64278.0
2016-04-22 14:40:00,35.06,35.08,35.05,35.07,73468.0,26.8279,26.8432,26.8203,26.8356,73468.0
2016-04-22 14:45:00,35.07,35.08,35.05,35.06,61629.0,26.8356,26.8432,26.8203,26.8279,61629.0
2016-04-22 14:50:00,35.06,35.06,35.05,35.05,49364.0,26.8279,26.8279,26.8203,26.8203,49364.0
2016-04-22 14:55:00,35.05,35.07,35.05,35.07,58487.0,26.8203,26.8356,26.8203,26.8356,58487.0
2016-04-22 15:00:00,35.07,35.07,35.04,35.06,73052.0,26.8356,26.8356,26.8126,26.8279,73052.0
2016-04-22 15:05:00,35.05,35.06,35.05,35.05,50553.0,26.8203,26.8279,26.8203,26.8203,50553.0
2016-04-22 15:10:00,35.06,35.07,35.05,35.06,137365.0,26.8279,26.8356,26.8203,26.8279,137365.0
2016-04-22 15:15:00,35.06,35.06,35.03,35.04,81025.0,26.8279,26.8279,26.805,26.8126,81025.0
2016-04-22 15:20:00,35.03,35.05,35.02,35.03,113320.0,26.805,26.8203,26.7973,26.805,113320.0
2016-04-22 15:25:00,35.03,35.05,35.03,35.05,116747.0,26.805,26.8203,26.805,26.8203,116747.0
2016-04-22 15:30:00,35.04,35.05,35.02,35.03,94065.0,26.8126,26.8203,26.7973,26.805,94065.0
2016-04-22 15:35:00,35.02,35.04,35.02,35.03,116372.0,26.7973,26.8126,26.7973,26.805,116372.0
2016-04-22 15:40:00,35.02,35.03,35.0,35.01,162523.0,26.7973,26.805,26.782,26.7897,162523.0
2016-04-22 15:45:00,35.01,35.03,35.0,35.02,175495.0,26.7897,26.805,26.782,26.7973,175495.0
2016-04-22 15:50:00,35.02,35.03,35.01,35.01,149599.0,26.7973,26.805,26.7897,26.7897,149599.0
2016-04-22 15:55:00,35.02,35.02,35.0,35.01,474275.0,26.7973,26.7973,26.782,26.7897,474275.0
2016-04-25 09:30:00,34.93,34.97,34.92,34.96,209738.0,26.7284,26.7591,26.7208,26.7514,209738.0
2016-04-25 09:35:00,34.96,34.97,34.92,34.93,261207.0,26.7514,26.7591,26.7208,26.7284,261207.0
2016-04-25 09:40:00,34.93,34.93,34.85,34.85,231833.0,26.7284,26.7284,26.6672,26.6672,231833.0
2016-04-25 09:45:00,34.85,34.88,34.83,34.84,183799.0,26.6672,26.6902,26.6519,26.6596,183799.0
2016-04-25 09:50:00,34.83,34.85,34.82,34.84,74122.0,26.6519,26.6672,26.6443,26.6596,74122.0
2016-04-25 09:55:00,34.85,34.86,34.82,34.85,170778.0,26.6672,26.6749,26.6443,26.6672,170778.0
2016-04-25 10:00:00,34.85,34.9,34.85,34.88,302684.0,26.6672,26.7055,26.6672,26.6902,302684.0
2016-04-25 10:05:00,34.87,34.88,34.8,34.81,144311.0,26.6825,26.6902,26.629,26.6366,144311.0
2016-04-25 10:10:00,34.81,34.83,34.79,34.8,202822.0,26.6366,26.6519,26.6213,26.629,202822.0
2016-04-25 10:15:00,34.8,34.81,34.76,34.77,1233569.0,26.629,26.6366,26.5984,26.606,1233569.0
2016-04-25 10:20:00,34.77,34.78,34.75,34.77,1105415.0,26.606,26.6137,26.5907,26.606,1105415.0
2016-04-25 10:25:00,34.77,34.77,34.72,34.73,1039089.0,26.606,26.606,26.5678,26.5754,1039089.0
2016-04-25 10:30:00,34.73,34.75,34.71,34.75,689542.0,26.5754,26.5907,26.5601,26.5907,689542.0
2016-04-25 10:35:00,34.75,34.76,34.73,34.73,380079.0,26.5907,26.5984,26.5754,26.5754,380079.0
2016-04-25 10:40:00,34.73,34.74,34.72,34.74,320752.0,26.5754,26.5831,26.5678,26.5831,320752.0
2016-04-25 10:45:00,34.75,34.77,34.73,34.75,106103.0,26.5907,26.606,26.5754,26.5907,106103.0
2016-04-25 10:50:00,34.74,34.75,34.72,34.75,808192.0,26.5831,26.5907,26.5678,26.5907,808192.0
2016-04-25 10:55:00,34.75,34.78,34.73,34.78,544369.0,26.5907,26.6137,26.5754,26.6137,544369.0
2016-04-25 11:00:00,34.78,34.79,34.76,34.77,151048.0,26.6137,26.6213,26.5984,26.606,151048.0
2016-04-25 11:05:00,34.78,34.79,34.74,34.74,96593.0,26.6137,26.6213,26.5831,26.5831,96593.0
2016-04-25 11:10:00,34.75,34.77,34.73,34.77,137148.0,26.5907,26.606,26.5754,26.606,137148.0
2016-04-25 11:15:00,34.77,34.78,34.75,34.77,43591.0,26.606,26.6137,26.5907,26.606,43591.0
2016-04-25 11:20:00,34.77,34.82,34.76,34.82,76242.0,26.606,26.6443,26.5984,26.6443,76242.0
2016-04-25 11:25:00,34.82,34.82,34.8,34.81,126970.0,26.6443,26.6443,26.629,26.6366,126970.0
2016-04-25 11:30:00,34.81,34.82,34.78,34.8,194768.0,26.6366,26.6443,26.6137,26.629,194768.0
2016-04-25 11:35:00,34.8,34.8,34.77,34.77,80338.0,26.629,26.629,26.606,26.606,80338.0
2016-04-25 11:40:00,34.78,34.79,34.77,34.77,65623.0,26.6137,26.6213,26.606,26.606,65623.0
2016-04-25 11:45:00,34.77,34.78,34.75,34.75,113204.0,26.606,26.6137,26.5907,26.5907,113204.0
2016-04-25 11:50:00,34.76,34.77,34.75,34.77,66111.0,26.5984,26.606,26.5907,26.606,66111.0
2016-04-25 11:55:00,34.76,34.77,34.74,34.76,92379.0,26.5984,26.606,26.5831,26.5984,92379.0
2016-04-25 12:00:00,34.76,34.78,34.75,34.77,66534.0,26.5984,26.6137,26.5907,26.606,66534.0
2016-04-25 12:05:00,34.77,34.77,34.74,34.75,65001.0,26.606,26.606,26.5831,26.5907,65001.0
2016-04-25 12:10:00,34.75,34.77,34.74,34.76,31141.0,26.5907,26.606,26.5831,26.5984,31141.0
2016-04-25 12:15:00,34.77,34.78,34.74,34.77,65341.0,26.606,26.6137,26.5831,26.606,65341.0
2016-04-25 12:20:00,34.77,34.78,34.76,34.77,30535.0,26.606,26.6137,26.5984,26.606,30535.0
2016-04-25 12:25:00,34.77,34.78,34.76,34.78,43993.0,26.606,26.6137,26.5984,26.6137,43993.0
2016-04-25 12:30:00,34.79,34.79,34.77,34.78,49960.0,26.6213,26.6213,26.606,26.6137,49960.0
2016-04-25 12:35:00,34.79,34.79,34.76,34.77,67462.0,26.6213,26.6213,26.5984,26.606,67462.0
2016-04-25 12:40:00,34.76,34.79,34.76,34.79,33098.0,26.5984,26.6213,26.5984,26.6213,33098.0
2016-04-25 12:45:00,34.79,34.82,34.78,34.82,117832.0,26.6213,26.6443,26.6137,26.6443,117832.0
2016-04-25 12:50:00,34.82,34.87,34.81,34.86,65314.0,26.6443,26.6825,26.6366,26.6749,65314.0
2016-04-25 12:55:00,34.86,34.86,34.83,34.85,66791.0,26.6749,26.6749,26.6519,26.6672,66791.0
2016-04-25 13:00:00,34.85,34.85,34.83,34.84,34298.0,26.6672,26.6672,26.6519,26.6596,34298.0
2016-04-25 13:05:00,34.84,34.84,34.82,34.83,64961.0,26.6596,26.6596,26.6443,26.6519,64961.0
2016-04-25 13:10:00,34.83,34.87,34.82,34.86,43133.0,26.6519,26.6825,26.6443,26.6749,43133.0
2016-04-25 13:15:00,34.87,34.88,34.85,34.86,45277.0,26.6825,26.6902,26.6672,26.6749,45277.0
2016-04-25 13:20:00,34.86,34.87,34.85,34.86,63418.0,26.6749,26.6825,26.6672,26.6749,63418.0
2016-04-25 13:25:00,34.86,34.88,34.84,34.86,67043.0,26.6749,26.6902,26.6596,26.6749,67043.0
2016-04-25 13:30:00,34.86,34.86,34.82,34.83,61691.0,26.6749,26.6749,26.6443,26.6519,61691.0
2016-04-25 13:35:00,34.83,34.83,34.8,34.81,59574.0,26.6519,26.6519,26.629,26.6366,59574.0
2016-04-25 13:40:00,34.82,34.82,34.8,34.8,18134.0,26.6443,26.6443,26.629,26.629,18134.0
2016-04-25 13:45:00,34.8,34.82,34.8,34.81,45229.0,26.629,26.6443,26.629,26.6366,45229.0
2016-04-25 13:50:00,34.81,34.82,34.8,34.82,39998.0,26.6366,26.6443,26.629,26.6443,39998.0
2016-04-25 13:55:00,34.82,34.82,34.78,34.79,91841.0,26.6443,26.6443,26.6137,26.6213,91841.0
2016-04-25 14:00:00,34.79,34.82,34.78,34.8,65038.0,26.6213,26.6443,26.6137,26.629,65038.0
2016-04-25 14:05:00,34.79,34.8,34.76,34.78,76308.0,26.6213,26.629,26.5984,26.6137,76308.0
2016-04-25 14:10:00,34.78,34.78,34.76,34.76,40780.0,26.6137,26.6137,26.5984,26.5984,40780.0
2016-04-25 14:15:00,34.77,34.77,34.76,34.77,55015.0,26.606,26.606,26.5984,26.606,55015.0
2016-04-25 14:20:00,34.77,34.77,34.74,34.76,61430.0,26.606,26.606,26.5831,26.5984,61430.0
2016-04-25 14:25:00,34.76,34.78,34.75,34.77,49317.0,26.5984,26.6137,26.5907,26.606,49317.0
2016-04-25 14:30:00,34.78,34.79,34.77,34.78,45006.0,26.6137,26.6213,26.606,26.6137,45006.0
2016-04-25 14:35:00,34.79,34.79,34.77,34.77,66743.0,26.6213,26.6213,26.606,26.606,66743.0
2016-04-25 14:40:00,34.77,34.79,34.76,34.79,56047.0,26.606,26.6213,26.5984,26.6213,56047.0
2016-04-25 14:45:00,34.79,34.79,34.76,34.77,68264.0,26.6213,26.6213,26.5984,26.606,68264.0
2016-04-25 14:50:00,34.76,34.77,34.76,34.76,55930.0,26.5984,26.606,26.5984,26.5984,55930.0
2016-04-25 14:55:00,34.76,34.8,34.76,34.79,79424.0,26.5984,26.629,26.5984,26.6213,79424.0
2016-04-25 15:00:00,34.78,34.79,34.75,34.75,216041.0,26.6137,26.6213,26.5907,26.5907,216041.0
2016-04-25 15:05:00,34.75,34.76,34.74,34.75,53813.0,26.5907,26.5984,26.5831,26.5907,53813.0
2016-04-25 15:10:00,34.74,34.76,34.73,34.74,49947.0,26.5831,26.5984,26.5754,26.5831,49947.0
2016-04-25 15:15:00,34.74,34.75,34.72,34.73,83570.0,26.5831,26.5907,26.5678,26.5754,83570.0
2016-04-25 15:20:00,34.74,34.74,34.72,34.72,63478.0,26.5831,26.5831,26.5678,26.5678,63478.0
2016-04-25 15:25:00,34.73,34.73,34.7,34.71,81618.0,26.5754,26.5754,26.5524,26.5601,81618.0
2016-04-25 15:30:00,34.71,34.71,34.7,34.7,139113.0,26.5601,26.5601,26.5524,26.5524,139113.0
2016-04-25 15:35:00,34.7,34.73,34.7,34.73,78436.0,26.5524,26.5754,26.5524,26.5754,78436.0
2016-04-25 15:40:00,34.73,34.74,34.72,34.73,103298.0,26.5754,26.5831,26.5678,26.5754,103298.0
2016-04-25 15:45:00,34.73,34.74,34.73,34.73,39464.0,26.5754,26.5831,26.5754,26.5754,39464.0
2016-04-25 15:50:00,34.74,34.74,34.72,34.72,237924.0,26.5831,26.5831,26.5678,26.5678,237924.0
2016-04-25 15:55:00,34.73,34.75,34.72,34.75,827115.0,26.5754,26.5907,26.5678,26.5907,827115.0
2016-04-26 09:30:00,35.03,35.03,34.92,34.93,165278.0,26.805,26.805,26.7208,26.7284,165278.0
2016-04-26 09:35:00,34.92,34.97,34.92,34.93,246021.0,26.7208,26.7591,26.7208,26.7284,246021.0
2016-04-26 09:40:00,34.94,34.96,34.91,34.95,176867.0,26.7361,26.7514,26.7131,26.7437,176867.0
2016-04-26 09:45:00,34.95,34.99,34.93,34.98,148197.0,26.7437,26.7744,26.7284,26.7667,148197.0
2016-04-26 09:50:00,34.97,34.98,34.95,34.97,339537.0,26.7591,26.7667,26.7437,26.7591,339537.0
2016-04-26 09:55:00,34.97,35.05,34.96,35.04,367202.0,26.7591,26.8203,26.7514,26.8126,367202.0
2016-04-26 10:00:00,35.04,35.07,35.04,35.05,235914.0,26.8126,26.8356,26.8126,26.8203,235914.0
2016-04-26 10:05:00,35.06,35.08,35.04,35.06,245643.0,26.8279,26.8432,26.8126,26.8279,245643.0
2016-04-26 10:10:00,35.05,35.08,35.03,35.05,158663.0,26.8203,26.8432,26.805,26.8203,158663.0
2016-04-26 10:15:00,35.05,35.07,35.04,35.05,100054.0,26.8203,26.8356,26.8126,26.8203,100054.0
2016-04-26 10:20:00,35.06,35.06,35.02,35.02,229249.0,26.8279,26.8279,26.7973,26.7973,229249.0
2016-04-26 10:25:00,35.02,35.03,34.94,34.96,208549.0,26.7973,26.805,26.7361,26.7514,208549.0
2016-04-26 10:30:00,34.95,34.97,34.94,34.97,78801.0,26.7437,26.7591,26.7361,26.7591,78801.0
2016-04-26 10:35:00,34.97,34.97,34.94,34.95,94489.0,26.7591,26.7591,26.7361,26.7437,94489.0
2016-04-26 10:40:00,34.95,34.97,34.94,34.95,128390.0,26.7437,26.7591,26.7361,26.7437,128390.0
2016-04-26 10:45:00,34.96,34.99,34.95,34.96,99308.0,26.7514,26.7744,26.7437,26.7514,99308.0
2016-04-26 10:50:00,34.97,34.97,34.93,34.94,105581.0,26.7591,26.7591,26.7284,26.7361,105581.0
2016-04-26 10:55:00,34.94,34.96,34.93,34.95,430071.0,26.7361,26.7514,26.7284,26.7437,430071.0
2016-04-26 11:00:00,34.95,34.96,34.93,34.95,126246.0,26.7437,26.7514,26.7284,26.7437,126246.0
2016-04-26 11:05:00,34.95,34.97,34.94,34.97,93022.0,26.7437,26.7591,26.7361,26.7591,93022.0
2016-04-26 11:10:00,34.97,34.98,34.96,34.97,103395.0,26.7591,26.7667,26.7514,26.7591,103395.0
2016-04-26 11:15:00,34.97,34.98,34.96,34.96,127805.0,26.7591,26.7667,26.7514,26.7514,127805.0
2016-04-26 11:20:00,34.97,35.02,34.97,35.02,139237.0,26.7591,26.7973,26.7591,26.7973,139237.0
2016-04-26 11:25:00,35.01,35.04,35.0,35.03,209302.0,26.7897,26.8126,26.782,26.805,209302.0
2016-04-26 11:30:00,35.03,35.04,35.01,35.01,56991.0,26.805,26.8126,26.7897,26.7897,56991.0
2016-04-26 11:35:00,35.02,35.03,35.01,35.02,72998.0,26.7973,26.805,26.7897,26.7973,72998.0
2016-04-26 11:40:00,35.01,35.04,35.01,35.02,66122.0,26.7897,26.8126,26.7897,26.7973,66122.0
2016-04-26 11:45:00,35.03,35.06,35.01,35.06,70962.0,26.805,26.8279,26.7897,26.8279,70962.0
2016-04-26 11:50:00,35.06,35.08,35.06,35.06,59852.0,26.8279,26.8432,26.8279,26.8279,59852.0
2016-04-26 11:55:00,35.07,35.07,35.06,35.07,36654.0,26.8356,26.8356,26.8279,26.8356,36654.0
2016-04-26 12:00:00,35.07,35.08,35.06,35.08,97334.0,26.8356,26.8432,26.8279,26.8432,97334.0
2016-04-26 12:05:00,35.08,35.08,35.06,35.08,38261.0,26.8432,26.8432,26.8279,26.8432,38261.0
2016-04-26 12:10:00,35.08,35.09,35.05,35.06,89829.0,26.8432,26.8509,26.8203,26.8279,89829.0
2016-04-26 12:15:00,35.05,35.07,35.05,35.06,53265.0,26.8203,26.8356,26.8203,26.8279,53265.0
2016-04-26 12:20:00,35.07,35.07,35.03,35.04,71635.0,26.8356,26.8356,26.805,26.8126,71635.0
2016-04-26 12:25:00,35.04,35.06,35.04,35.05,24563.0,26.8126,26.8279,26.8126,26.8203,24563.0
2016-04-26 12:30:00,35.06,35.07,35.04,35.04,78902.0,26.8279,26.8356,26.8126,26.8126,78902.0
2016-04-26 12:35:00,35.04,35.05,35.02,35.02,45537.0,26.8126,26.8203,26.7973,26.7973,45537.0
2016-04-26 12:40:00,35.02,35.03,35.01,35.02,60347.0,26.7973,26.805,26.7897,26.7973,60347.0
2016-04-26 12:45:00,35.02,35.03,35.01,35.02,62143.0,26.7973,26.805,26.7897,26.7973,62143.0
2016-04-26 12:50:00,35.02,35.04,35.01,35.03,48166.0,26.7973,26.8126,26.7897,26.805,48166.0
2016-04-26 12:55:00,35.02,35.03,34.99,35.0,61503.0,26.7973,26.805,26.7744,26.782,61503.0
2016-04-26 13:00:00,34.99,35.02,34.99,35.01,35296.0,26.7744,26.7973,26.7744,26.7897,35296.0
2016-04-26 13:05:00,35.01,35.01,34.99,35.0,71989.0,26.7897,26.7897,26.7744,26.782,71989.0
2016-04-26 13:10:00,35.0,35.0,34.98,34.99,38090.0,26.782,26.782,26.7667,26.7744,38090.0
2016-04-26 13:15:00,34.99,35.01,34.97,35.01,43301.0,26.7744,26.7897,26.7591,26.7897,43301.0
2016-04-26 13:20:00,35.0,35.02,35.0,35.02,36653.0,26.782,26.7973,26.782,26.7973,36653.0
2016-04-26 13:25:00,35.01,35.02,35.0,35.01,26513.0,26.7897,26.7973,26.782,26.7897,26513.0
2016-04-26 13:30:00,35.01,35.03,35.0,35.02,41410.0,26.7897,26.805,26.782,26.7973,41410.0
2016-04-26 13:35:00,35.02,35.02,35.01,35.02,19918.0,26.7973,26.7973,26.7897,26.7973,19918.0
2016-04-26 13:40:00,35.01,35.02,34.99,35.0,55874.0,26.7897,26.7973,26.7744,26.782,55874.0
2016-04-26 13:45:00,35.0,35.01,34.99,35.01,44196.0,26.782,26.7897,26.7744,26.7897,44196.0
2016-04-26 13:50:00,35.01,35.02,35.0,35.01,61903.0,26.7897,26.7973,26.782,26.7897,61903.0
2016-04-26 13:55:00,35.01,35.02,35.0,35.01,38773.0,26.7897,26.7973,26.782,26.7897,38773.0
2016-04-26 14:00:00,35.02,35.03,35.01,35.02,44576.0,26.7973,26.805,26.7897,26.7973,44576.0
2016-04-26 14:05:00,35.01,35.02,34.98,35.01,96314.0,26.7897,26.7973,26.7667,26.7897,96314.0
2016-04-26 14:10:00,35.0,35.03,35.0,35.03,92943.0,26.782,26.805,26.782,26.805,92943.0
2016-04-26 14:15:00,35.02,35.05,35.02,35.04,60693.0,26.7973,26.8203,26.7973,26.8126,60693.0
2016-04-26 14:20:00,35.05,35.05,35.03,35.04,103501.0,26.8203,26.8203,26.805,26.8126,103501.0
2016-04-26 14:25:00,35.04,35.06,35.01,35.02,89270.0,26.8126,26.8279,26.7897,26.7973,89270.0
2016-04-26 14:30:00,35.01,35.04,35.0,35.04,38032.0,26.7897,26.8126,26.782,26.8126,38032.0
2016-04-26 14:35:00,35.03,35.05,35.02,35.02,51836.0,26.805,26.8203,26.7973,26.7973,51836.0
2016-04-26 14:40:00,35.03,35.04,35.02,35.03,64938.0,26.805,26.8126,26.7973,26.805,64938.0
2016-04-26 14:45:00,35.04,35.07,35.03,35.05,104426.0,26.8126,26.8356,26.805,26.8203,104426.0
2016-04-26 14:50:00,35.05,35.06,35.03,35.03,41675.0,26.8203,26.8279,26.805,26.805,41675.0
2016-04-26 14:55:00,35.04,35.05,35.03,35.04,53784.0,26.8126,26.8203,26.805,26.8126,53784.0
2016-04-26 15:00:00,35.04,35.07,35.04,35.07,44081.0,26.8126,26.8356,26.8126,26.8356,44081.0
2016-04-26 15:05:00,35.07,35.08,35.04,35.04,53406.0,26.8356,26.8432,26.8126,26.8126,53406.0
2016-04-26 15:10:00,35.04,35.05,35.03,35.05,70369.0,26.8126,26.8203,26.805,26.8203,70369.0
2016-04-26 15:15:00,35.04,35.06,35.04,35.05,47156.0,26.8126,26.8279,26.8126,26.8203,47156.0
2016-04-26 15:20:00,35.05,35.07,35.03,35.05,94300.0,26.8203,26.8356,26.805,26.8203,94300.0
2016-04-26 15:25:00,35.05,35.07,35.04,35.07,43188.0,26.8203,26.8356,26.8126,26.8356,43188.0
2016-04-26 15:30:00,35.07,35.1,35.06,35.09,57411.0,26.8356,26.8585,26.8279,26.8509,57411.0
2016-04-26 15:35:00,35.1,35.12,35.09,35.11,142396.0,26.8585,26.8738,26.8509,26.8662,142396.0
2016-04-26 15:40:00,35.1,35.12,35.09,35.11,164068.0,26.8585,26.8738,26.8509,26.8662,164068.0
2016-04-26 15:45:00,35.11,35.12,35.1,35.1,87292.0,26.8662,26.8738,26.8585,26.8585,87292.0
2016-04-26 15:50:00,35.11,35.12,35.1,35.12,92370.0,26.8662,26.8738,26.8585,26.8738,92370.0
2016-04-26 15:55:00,35.12,35.15,35.11,35.15,489850.0,26.8738,26.8968,26.8662,26.8968,489850.0
2016-04-27 09:30:00,35.05,35.11,35.04,35.09,672531.0,26.8203,26.8662,26.8126,26.8509,672531.0
2016-04-27 09:35:00,35.1,35.14,35.09,35.11,1095252.0,26.8585,26.8891,26.8509,26.8662,1095252.0
2016-04-27 09:40:00,35.12,35.14,35.1,35.12,138280.0,26.8738,26.8891,26.8585,26.8738,138280.0
2016-04-27 09:45:00,35.12,35.13,35.1,35.12,102334.0,26.8738,26.8815,26.8585,26.8738,102334.0
2016-04-27 09:50:00,35.13,35.16,35.12,35.13,206588.0,26.8815,26.9044,26.8738,26.8815,206588.0
2016-04-27 09:55:00,35.14,35.17,35.13,35.14,317040.0,26.8891,26.9121,26.8815,26.8891,317040.0
2016-04-27 10:00:00,35.14,35.16,35.13,35.15,348769.0,26.8891,26.9044,26.8815,26.8968,348769.0
2016-04-27 10:05:00,35.15,35.15,35.12,35.14,213191.0,26.8968,26.8968,26.8738,26.8891,213191.0
2016-04-27 10:10:00,35.14,35.15,35.13,35.14,82268.0,26.8891,26.8968,26.8815,26.8891,82268.0
2016-04-27 10:15:00,35.14,35.15,35.11,35.13,134632.0,26.8891,26.8968,26.8662,26.8815,134632.0
2016-04-27 10:20:00,35.13,35.14,35.12,35.12,39966.0,26.8815,26.8891,26.8738,26.8738,39966.0
2016-04-27 10:25:00,35.12,35.14,35.11,35.12,79741.0,26.8738,26.8891,26.8662,26.8738,79741.0
2016-04-27 10:30:00,35.13,35.13,35.07,35.07,256853.0,26.8815,26.8815,26.8356,26.8356,256853.0
2016-04-27 10:35:00,35.07,35.08,34.99,35.0,127904.0,26.8356,26.8432,26.7744,26.782,127904.0
2016-04-27 10:40:00,34.99,35.03,34.98,35.02,191201.0,26.7744,26.805,26.7667,26.7973,191201.0
2016-04-27 10:45:00,35.02,35.03,35.01,35.02,97666.0,26.7973,26.805,26.7897,26.7973,97666.0
2016-04-27 10:50:00,35.02,35.03,34.98,35.0,116093.0,26.7973,26.805,26.7667,26.782,116093.0
2016-04-27 10:55:00,35.0,35.0,34.95,34.96,109083.0,26.782,26.782,26.7437,26.7514,109083.0
2016-04-27 11:00:00,34.95,34.99,34.93,34.98,83487.0,26.7437,26.7744,26.7284,26.7667,83487.0
2016-04-27 11:05:00,34.98,35.01,34.95,35.0,61938.0,26.7667,26.7897,26.7437,26.782,61938.0
2016-04-27 11:10:00,35.01,35.01,34.98,35.01,82993.0,26.7897,26.7897,26.7667,26.7897,82993.0
2016-04-27 11:15:00,35.01,35.03,35.0,35.02,107166.0,26.7897,26.805,26.782,26.7973,107166.0
2016-04-27 11:20:00,35.02,35.02,34.99,35.02,63032.0,26.7973,26.7973,26.7744,26.7973,63032.0
2016-04-27 11:25:00,35.03,35.06,35.03,35.05,44058.0,26.805,26.8279,26.805,26.8203,44058.0
2016-04-27 11:30:00,35.05,35.07,35.05,35.06,53958.0,26.8203,26.8356,26.8203,26.8279,53958.0
2016-04-27 11:35:00,35.07,35.08,35.05,35.08,69563.0,26.8356,26.8432,26.8203,26.8432,69563.0
2016-04-27 11:40:00,35.08,35.09,35.06,35.09,125560.0,26.8432,26.8509,26.8279,26.8509,125560.0
2016-04-27 11:45:00,35.08,35.1,35.07,35.09,519047.0,26.8432,26.8585,26.8356,26.8509,519047.0
2016-04-27 11:50:00,35.09,35.1,35.08,35.09,254214.0,26.8509,26.8585,26.8432,26.8509,254214.0
2016-04-27 11:55:00,35.09,35.11,35.08,35.11,235839.0,26.8509,26.8662,26.8432,26.8662,235839.0
2016-04-27 12:00:00,35.11,35.12,35.1,35.11,236047.0,26.8662,26.8738,26.8585,26.8662,236047.0
2016-04-27 12:05:00,35.11,35.11,35.09,35.1,126509.0,26.8662,26.8662,26.8509,26.8585,126509.0
2016-04-27 12:10:00,35.09,35.1,35.09,35.09,148526.0,26.8509,26.8585,26.8509,26.8509,148526.0
2016-04-27 12:15:00,35.09,35.11,35.09,35.1,159489.0,26.8509,26.8662,26.8509,26.8585,159489.0
2016-04-27 12:20:00,35.1,35.12,35.09,35.11,212230.0,26.8585,26.8738,26.8509,26.8662,212230.0
2016-04-27 12:25:00,35.12,35.15,35.11,35.14,212626.0,26.8738,26.8968,26.8662,26.8891,212626.0
2016-04-27 12:30:00,35.14,35.15,35.12,35.13,121233.0,26.8891,26.8968,26.8738,26.8815,121233.0
2016-04-27 12:35:00,35.14,35.14,35.12,35.13,55673.0,26.8891,26.8891,26.8738,26.8815,55673.0
2016-04-27 12:40:00,35.13,35.14,35.12,35.13,50559.0,26.8815,26.8891,26.8738,26.8815,50559.0
2016-04-27 12:45:00,35.13,35.13,35.12,35.13,113392.0,26.8815,26.8815,26.8738,26.8815,113392.0
2016-04-27 12:50:00,35.12,35.13,35.12,35.13,95397.0,26.8738,26.8815,26.8738,26.8815,95397.0
2016-04-27 12:55:00,35.13,35.14,35.11,35.14,192975.0,26.8815,26.8891,26.8662,26.8891,192975.0
2016-04-27 13:00:00,35.13,35.14,35.11,35.13,83528.0,26.8815,26.8891,26.8662,26.8815,83528.0
2016-04-27 13:05:00,35.13,35.14,35.12,35.13,104406.0,26.8815,26.8891,26.8738,26.8815,104406.0
2016-04-27 13:10:00,35.14,35.15,35.13,35.14,115895.0,26.8891,26.8968,26.8815,26.8891,115895.0
2016-04-27 13:15:00,35.14,35.16,35.14,35.16,48252.0,26.8891,26.9044,26.8891,26.9044,48252.0
2016-04-27 13:20:00,35.15,35.16,35.13,35.14,125305.0,26.8968,26.9044,26.8815,26.8891,125305.0
2016-04-27 13:25:00,35.14,35.15,35.13,35.14,147712.0,26.8891,26.8968,26.8815,26.8891,147712.0
2016-04-27 13:30:00,35.14,35.16,35.14,35.16,60943.0,26.8891,26.9044,26.8891,26.9044,60943.0
2016-04-27 13:35:00,35.16,35.18,35.15,35.16,133809.0,26.9044,26.9197,26.8968,26.9044,133809.0
2016-04-27 13:40:00,35.16,35.18,35.16,35.18,34494.0,26.9044,26.9197,26.9044,26.9197,34494.0
2016-04-27 13:45:00,35.18,35.21,35.17,35.2,176180.0,26.9197,26.9427,26.9121,26.935,176180.0
2016-04-27 13:50:00,35.21,35.23,35.2,35.21,155285.0,26.9427,26.958,26.935,26.9427,155285.0
2016-04-27 13:55:00,35.21,35.25,35.19,35.2,318601.0,26.9427,26.9733,26.9274,26.935,318601.0
2016-04-27 14:00:00,35.21,35.23,34.93,35.09,939326.0,26.9427,26.958,26.7284,26.8509,939326.0
2016-04-27 14:05:00,35.1,35.25,35.1,35.22,634340.0,26.8585,26.9733,26.8585,26.9504,634340.0
2016-04-27 14:10:00,35.23,35.28,35.2,35.23,569462.0,26.958,26.9963,26.935,26.958,569462.0
2016-04-27 14:15:00,35.23,35.33,35.23,35.32,779524.0,26.958,27.0345,26.958,27.0269,779524.0
2016-04-27 14:20:00,35.32,35.39,35.3,35.36,369086.0,27.0269,27.0804,27.0116,27.0575,369086.0
2016-04-27 14:25:00,35.35,35.37,35.3,35.3,638775.0,27.0498,27.0651,27.0116,27.0116,638775.0
2016-04-27 14:30:00,35.3,35.31,35.25,35.25,253864.0,27.0116,27.0192,26.9733,26.9733,253864.0
2016-04-27 14:35:00,35.25,35.29,35.25,35.26,178980.0,26.9733,27.0039,26.9733,26.981,178980.0
2016-04-27 14:40:00,35.27,35.31,35.26,35.3,185596.0,26.9886,27.0192,26.981,27.0116,185596.0
2016-04-27 14:45:00,35.3,35.33,35.28,35.29,226526.0,27.0116,27.0345,26.9963,27.0039,226526.0
2016-04-27 14:50:00,35.29,35.31,35.28,35.31,94142.0,27.0039,27.0192,26.9963,27.0192,94142.0
2016-04-27 14:55:00,35.31,35.33,35.3,35.32,91322.0,27.0192,27.0345,27.0116,27.0269,91322.0
2016-04-27 15:00:00,35.32,35.36,35.31,35.35,187708.0,27.0269,27.0575,27.0192,27.0498,187708.0
2016-04-27 15:05:00,35.35,35.37,35.34,35.35,273374.0,27.0498,27.0651,27.0422,27.0498,273374.0
2016-04-27 15:10:00,35.36,35.39,35.34,35.37,157695.0,27.0575,27.0804,27.0422,27.0651,157695.0
2016-04-27 15:15:00,35.37,35.41,35.36,35.4,162707.0,27.0651,27.0957,27.0575,27.0881,162707.0
2016-04-27 15:20:00,35.4,35.42,35.4,35.42,129968.0,27.0881,27.1034,27.0881,27.1034,129968.0
2016-04-27 15:25:00,35.42,35.42,35.39,35.41,639621.0,27.1034,27.1034,27.0804,27.0957,639621.0
2016-04-27 15:30:00,35.41,35.43,35.41,35.43,167868.0,27.0957,27.111,27.0957,27.111,167868.0
2016-04-27 15:35:00,35.43,35.45,35.42,35.44,545261.0,27.111,27.1263,27.1034,27.1187,545261.0
2016-04-27 15:40:00,35.45,35.45,35.43,35.44,400913.0,27.1263,27.1263,27.111,27.1187,400913.0
2016-04-27 15:45:00,35.44,35.44,35.41,35.42,137900.0,27.1187,27.1187,27.0957,27.1034,137900.0
2016-04-27 15:50:00,35.42,35.42,35.36,35.38,186060.0,27.1034,27.1034,27.0575,27.0728,186060.0
2016-04-27 15:55:00,35.38,35.39,35.35,35.37,459988.0,27.0728,27.0804,27.0498,27.0651,459988.0
2016-04-28 09:30:00,35.05,35.05,34.95,35.01,264232.0,26.8203,26.8203,26.7437,26.7897,264232.0
2016-04-28 09:35:00,35.02,35.06,34.99,35.05,347783.0,26.7973,26.8279,26.7744,26.8203,347783.0
2016-04-28 09:40:00,35.05,35.11,35.03,35.11,944232.0,26.8203,26.8662,26.805,26.8662,944232.0
2016-04-28 09:45:00,35.11,35.12,35.08,35.11,173787.0,26.8662,26.8738,26.8432,26.8662,173787.0
2016-04-28 09:50:00,35.11,35.13,35.09,35.09,149935.0,26.8662,26.8815,26.8509,26.8509,149935.0
2016-04-28 09:55:00,35.09,35.14,35.09,35.14,71446.0,26.8509,26.8891,26.8509,26.8891,71446.0
2016-04-28 10:00:00,35.13,35.16,35.12,35.15,223700.0,26.8815,26.9044,26.8738,26.8968,223700.0
2016-04-28 10:05:00,35.15,35.17,35.14,35.14,94774.0,26.8968,26.9121,26.8891,26.8891,94774.0
2016-04-28 10:10:00,35.14,35.15,35.12,35.12,141887.0,26.8891,26.8968,26.8738,26.8738,141887.0
2016-04-28 10:15:00,35.11,35.12,35.09,35.11,200274.0,26.8662,26.8738,26.8509,26.8662,200274.0
2016-04-28 10:20:00,35.1,35.12,35.08,35.1,120334.0,26.8585,26.8738,26.8432,26.8585,120334.0
2016-04-28 10:25:00,35.1,35.11,35.09,35.1,77403.0,26.8585,26.8662,26.8509,26.8585,77403.0
2016-04-28 10:30:00,35.1,35.13,35.09,35.12,84922.0,26.8585,26.8815,26.8509,26.8738,84922.0
2016-04-28 10:35:00,35.12,35.15,35.12,35.14,109688.0,26.8738,26.8968,26.8738,26.8891,109688.0
2016-04-28 10:40:00,35.15,35.16,35.12,35.14,55490.0,26.8968,26.9044,26.8738,26.8891,55490.0
2016-04-28 10:45:00,35.14,35.2,35.14,35.2,103002.0,26.8891,26.935,26.8891,26.935,103002.0
2016-04-28 10:50:00,35.2,35.21,35.17,35.18,53412.0,26.935,26.9427,26.9121,26.9197,53412.0
2016-04-28 10:55:00,35.18,35.23,35.18,35.23,275621.0,26.9197,26.958,26.9197,26.958,275621.0
2016-04-28 11:00:00,35.23,35.29,35.23,35.28,382287.0,26.958,27.0039,26.958,26.9963,382287.0
2016-04-28 11:05:00,35.28,35.29,35.25,35.25,101026.0,26.9963,27.0039,26.9733,26.9733,101026.0
2016-04-28 11:10:00,35.25,35.28,35.24,35.27,156319.0,26.9733,26.9963,26.9657,26.9886,156319.0
2016-04-28 11:15:00,35.28,35.3,35.27,35.29,103039.0,26.9963,27.0116,26.9886,27.0039,103039.0
2016-04-28 11:20:00,35.3,35.32,35.29,35.32,167207.0,27.0116,27.0269,27.0039,27.0269,167207.0
2016-04-28 11:25:00,35.31,35.33,35.29,35.3,87484.0,27.0192,27.0345,27.0039,27.0116,87484.0
2016-04-28 11:30:00,35.3,35.32,35.29,35.32,55994.0,27.0116,27.0269,27.0039,27.0269,55994.0
2016-04-28 11:35:00,35.32,35.34,35.32,35.34,44940.0,27.0269,27.0422,27.0269,27.0422,44940.0
2016-04-28 11:40:00,35.33,35.34,35.31,35.31,47178.0,27.0345,27.0422,27.0192,27.0192,47178.0
2016-04-28 11:45:00,35.31,35.32,35.29,35.29,67370.0,27.0192,27.0269,27.0039,27.0039,67370.0
2016-04-28 11:50:00,35.29,35.3,35.27,35.28,120301.0,27.0039,27.0116,26.9886,26.9963,120301.0
2016-04-28 11:55:00,35.29,35.29,35.26,35.27,162067.0,27.0039,27.0039,26.981,26.9886,162067.0
2016-04-28 12:00:00,35.28,35.3,35.27,35.29,38557.0,26.9963,27.0116,26.9886,27.0039,38557.0
2016-04-28 12:05:00,35.29,35.3,35.26,35.28,33315.0,27.0039,27.0116,26.981,26.9963,33315.0
2016-04-28 12:10:00,35.28,35.28,35.24,35.25,36168.0,26.9963,26.9963,26.9657,26.9733,36168.0
2016-04-28 12:15:00,35.24,35.25,35.21,35.21,40194.0,26.9657,26.9733,26.9427,26.9427,40194.0
2016-04-28 12:20:00,35.21,35.22,35.21,35.22,27800.0,26.9427,26.9504,26.9427,26.9504,27800.0
2016-04-28 12:25:00,35.22,35.23,35.21,35.22,35188.0,26.9504,26.958,26.9427,26.9504,35188.0
2016-04-28 12:30:00,35.23,35.23,35.2,35.23,50346.0,26.958,26.958,26.935,26.958,50346.0
2016-04-28 12:35:00,35.24,35.25,35.23,35.25,36280.0,26.9657,26.9733,26.958,26.9733,36280.0
2016-04-28 12:40:00,35.25,35.26,35.23,35.24,59799.0,26.9733,26.981,26.958,26.9657,59799.0
2016-04-28 12:45:00,35.24,35.26,35.24,35.25,34032.0,26.9657,26.981,26.9657,26.9733,34032.0
2016-04-28 12:50:00,35.24,35.28,35.24,35.28,55989.0,26.9657,26.9963,26.9657,26.9963,55989.0
2016-04-28 12:55:00,35.27,35.29,35.27,35.27,63300.0,26.9886,27.0039,26.9886,26.9886,63300.0
2016-04-28 13:00:00,35.27,35.28,35.23,35.23,42565.0,26.9886,26.9963,26.958,26.958,42565.0
2016-04-28 13:05:00,35.23,35.26,35.23,35.24,27372.0,26.958,26.981,26.958,26.9657,27372.0
2016-04-28 13:10:00,35.24,35.25,35.21,35.25,79465.0,26.9657,26.9733,26.9427,26.9733,79465.0
2016-04-28 13:15:00,35.24,35.25,35.22,35.24,521922.0,26.9657,26.9733,26.9504,26.9657,521922.0
2016-04-28 13:20:00,35.23,35.25,35.22,35.24,248308.0,26.958,26.9733,26.9504,26.9657,248308.0
2016-04-28 13:25:00,35.24,35.26,35.24,35.26,167654.0,26.9657,26.981,26.9657,26.981,167654.0
2016-04-28 13:30:00,35.26,35.29,35.25,35.29,1205349.0,26.981,27.0039,26.9733,27.0039,1205349.0
2016-04-28 13:35:00,35.29,35.3,35.27,35.3,223929.0,27.0039,27.0116,26.9886,27.0116,223929.0
2016-04-28 13:40:00,35.3,35.3,35.27,35.29,108672.0,27.0116,27.0116,26.9886,27.0039,108672.0
2016-04-28 13:45:00,35.29,35.31,35.28,35.3,133155.0,27.0039,27.0192,26.9963,27.0116,133155.0
2016-04-28 13:50:00,35.3,35.32,35.29,35.32,137844.0,27.0116,27.0269,27.0039,27.0269,137844.0
2016-04-28 13:55:00,35.32,35.33,35.3,35.32,542585.0,27.0269,27.0345,27.0116,27.0269,542585.0
2016-04-28 14:00:00,35.32,35.33,35.3,35.32,149011.0,27.0269,27.0345,27.0116,27.0269,149011.0
2016-04-28 14:05:00,35.32,35.33,35.31,35.32,88930.0,27.0269,27.0345,27.0192,27.0269,88930.0
2016-04-28 14:10:00,35.32,35.33,35.3,35.31,128107.0,27.0269,27.0345,27.0116,27.0192,128107.0
2016-04-28 14:15:00,35.32,35.32,35.29,35.3,29334.0,27.0269,27.0269,27.0039,27.0116,29334.0
2016-04-28 14:20:00,35.29,35.3,35.27,35.3,106519.0,27.0039,27.0116,26.9886,27.0116,106519.0
2016-04-28 14:25:00,35.3,35.31,35.29,35.3,60852.0,27.0116,27.0192,27.0039,27.0116,60852.0
2016-04-28 14:30:00,35.3,35.31,35.29,35.31,75326.0,27.0116,27.0192,27.0039,27.0192,75326.0
2016-04-28 14:35:00,35.3,35.31,35.27,35.27,37124.0,27.0116,27.0192,26.9886,26.9886,37124.0
2016-04-28 14:40:00,35.28,35.3,35.28,35.28,64819.0,26.9963,27.0116,26.9963,26.9963,64819.0
2016-04-28 14:45:00,35.28,35.28,35.25,35.25,113563.0,26.9963,26.9963,26.9733,26.9733,113563.0
2016-04-28 14:50:00,35.25,35.26,35.23,35.24,69294.0,26.9733,26.981,26.958,26.9657,69294.0
2016-04-28 14:55:00,35.24,35.24,35.22,35.23,54731.0,26.9657,26.9657,26.9504,26.958,54731.0
2016-04-28 15:00:00,35.24,35.24,35.2,35.22,83515.0,26.9657,26.9657,26.935,26.9504,83515.0
2016-04-28 15:05:00,35.22,35.22,35.18,35.18,57411.0,26.9504,26.9504,26.9197,26.9197,57411.0
2016-04-28 15:10:00,35.18,35.18,35.12,35.12,177250.0,26.9197,26.9197,26.8738,26.8738,177250.0
2016-04-28 15:15:00,35.12,35.14,35.07,35.08,181175.0,26.8738,26.8891,26.8356,26.8432,181175.0
2016-04-28 15:20:00,35.07,35.09,35.03,35.05,202938.0,26.8356,26.8509,26.805,26.8203,202938.0
2016-04-28 15:25:00,35.04,35.04,34.96,34.97,234933.0,26.8126,26.8126,26.7514,26.7591,234933.0
2016-04-28 15:30:00,34.97,35.0,34.97,34.98,176711.0,26.7591,26.782,26.7591,26.7667,176711.0
2016-04-28 15:35:00,34.97,35.03,34.97,35.01,251174.0,26.7591,26.805,26.7591,26.7897,251174.0
2016-04-28 15:40:00,35.02,35.05,35.01,35.04,123969.0,26.7973,26.8203,26.7897,26.8126,123969.0
2016-04-28 15:45:00,35.04,35.05,35.01,35.04,453956.0,26.8126,26.8203,26.7897,26.8126,453956.0
2016-04-28 15:50:00,35.03,35.04,34.97,34.98,244290.0,26.805,26.8126,26.7591,26.7667,244290.0
2016-04-28 15:55:00,34.99,35.02,34.96,35.01,452121.0,26.7744,26.7973,26.7514,26.7897,452121.0
2016-04-29 09:30:00,35.0,35.08,34.99,35.08,522267.0,26.782,26.8432,26.7744,26.8432,522267.0
2016-04-29 09:35:00,35.08,35.09,35.06,35.09,279112.0,26.8432,26.8509,26.8279,26.8509,279112.0
2016-04-29 09:40:00,35.08,35.1,35.07,35.08,405383.0,26.8432,26.8585,26.8356,26.8432,405383.0
2016-04-29 09:45:00,35.07,35.09,35.01,35.01,328182.0,26.8356,26.8509,26.7897,26.7897,328182.0
2016-04-29 09:50:00,35.01,35.01,34.93,34.94,420703.0,26.7897,26.7897,26.7284,26.7361,420703.0
2016-04-29 09:55:00,34.94,34.94,34.84,34.84,223276.0,26.7361,26.7361,26.6596,26.6596,223276.0
2016-04-29 10:00:00,34.84,34.85,34.76,34.82,656313.0,26.6596,26.6672,26.5984,26.6443,656313.0
2016-04-29 10:05:00,34.83,34.87,34.82,34.86,333515.0,26.6519,26.6825,26.6443,26.6749,333515.0
2016-04-29 10:10:00,34.85,34.92,34.83,34.89,255668.0,26.6672,26.7208,26.6519,26.6978,255668.0
2016-04-29 10:15:00,34.89,34.9,34.86,34.89,131085.0,26.6978,26.7055,26.6749,26.6978,131085.0
2016-04-29 10:20:00,34.89,34.93,34.88,34.9,172159.0,26.6978,26.7284,26.6902,26.7055,172159.0
2016-04-29 10:25:00,34.91,34.91,34.86,34.9,86673.0,26.7131,26.7131,26.6749,26.7055,86673.0
2016-04-29 10:30:00,34.9,34.96,34.9,34.95,175598.0,26.7055,26.7514,26.7055,26.7437,175598.0
2016-04-29 10:35:00,34.96,35.01,34.96,35.0,162552.0,26.7514,26.7897,26.7514,26.782,162552.0
2016-04-29 10:40:00,35.0,35.0,34.94,34.97,147806.0,26.782,26.782,26.7361,26.7591,147806.0
2016-04-29 10:45:00,34.97,34.97,34.92,34.94,233472.0,26.7591,26.7591,26.7208,26.7361,233472.0
2016-04-29 10:50:00,34.93,34.94,34.87,34.88,98082.0,26.7284,26.7361,26.6825,26.6902,98082.0
2016-04-29 10:55:00,34.88,34.92,34.87,34.9,97338.0,26.6902,26.7208,26.6825,26.7055,97338.0
2016-04-29 11:00:00,34.9,34.93,34.86,34.89,149338.0,26.7055,26.7284,26.6749,26.6978,149338.0
2016-04-29 11:05:00,34.89,34.94,34.89,34.93,291832.0,26.6978,26.7361,26.6978,26.7284,291832.0
2016-04-29 11:10:00,34.93,34.96,34.9,34.95,263333.0,26.7284,26.7514,26.7055,26.7437,263333.0
2016-04-29 11:15:00,34.95,34.95,34.86,34.86,177951.0,26.7437,26.7437,26.6749,26.6749,177951.0
2016-04-29 11:20:00,34.87,34.88,34.83,34.83,147354.0,26.6825,26.6902,26.6519,26.6519,147354.0
2016-04-29 11:25:00,34.83,34.85,34.81,34.81,116379.0,26.6519,26.6672,26.6366,26.6366,116379.0
2016-04-29 11:30:00,34.81,34.82,34.77,34.77,129725.0,26.6366,26.6443,26.606,26.606,129725.0
2016-04-29 11:35:00,34.77,34.77,34.72,34.77,133486.0,26.606,26.606,26.5678,26.606,133486.0
2016-04-29 11:40:00,34.76,34.76,34.71,34.72,115414.0,26.5984,26.5984,26.5601,26.5678,115414.0
2016-04-29 11:45:00,34.72,34.76,34.7,34.75,150263.0,26.5678,26.5984,26.5524,26.5907,150263.0
2016-04-29 11:50:00,34.75,34.8,34.74,34.79,85225.0,26.5907,26.629,26.5831,26.6213,85225.0
2016-04-29 11:55:00,34.79,34.8,34.78,34.79,68802.0,26.6213,26.629,26.6137,26.6213,68802.0
2016-04-29 12:00:00,34.79,34.81,34.77,34.77,101796.0,26.6213,26.6366,26.606,26.606,101796.0
2016-04-29 12:05:00,34.78,34.82,34.77,34.82,148307.0,26.6137,26.6443,26.606,26.6443,148307.0
2016-04-29 12:10:00,34.81,34.81,34.77,34.77,87377.0,26.6366,26.6366,26.606,26.606,87377.0
2016-04-29 12:15:00,34.77,34.83,34.76,34.82,159440.0,26.606,26.6519,26.5984,26.6443,159440.0
2016-04-29 12:20:00,34.81,34.85,34.8,34.82,114286.0,26.6366,26.6672,26.629,26.6443,114286.0
2016-04-29 12:25:00,34.82,34.83,34.81,34.81,99378.0,26.6443,26.6519,26.6366,26.6366,99378.0
2016-04-29 12:30:00,34.82,34.85,34.8,34.84,98489.0,26.6443,26.6672,26.629,26.6596,98489.0
2016-04-29 12:35:00,34.85,34.88,34.84,34.87,120974.0,26.6672,26.6902,26.6596,26.6825,120974.0
2016-04-29 12:40:00,34.86,34.88,34.84,34.84,80495.0,26.6749,26.6902,26.6596,26.6596,80495.0
2016-04-29 12:45:00,34.84,34.87,34.84,34.86,75572.0,26.6596,26.6825,26.6596,26.6749,75572.0
2016-04-29 12:50:00,34.87,34.88,34.85,34.86,75303.0,26.6825,26.6902,26.6672,26.6749,75303.0
2016-04-29 12:55:00,34.85,34.86,34.79,34.82,105537.0,26.6672,26.6749,26.6213,26.6443,105537.0
2016-04-29 13:00:00,34.81,34.83,34.8,34.83,71525.0,26.6366,26.6519,26.629,26.6519,71525.0
2016-04-29 13:05:00,34.83,34.86,34.82,34.86,74715.0,26.6519,26.6749,26.6443,26.6749,74715.0
2016-04-29 13:10:00,34.86,34.89,34.83,34.89,125814.0,26.6749,26.6978,26.6519,26.6978,125814.0
2016-04-29 13:15:00,34.89,34.89,34.86,34.88,103704.0,26.6978,26.6978,26.6749,26.6902,103704.0
2016-04-29 13:20:00,34.88,34.88,34.85,34.87,145452.0,26.6902,26.6902,26.6672,26.6825,145452.0
2016-04-29 13:25:00,34.86,34.87,34.83,34.84,45062.0,26.6749,26.6825,26.6519,26.6596,45062.0
2016-04-29 13:30:00,34.84,34.85,34.83,34.84,52597.0,26.6596,26.6672,26.6519,26.6596,52597.0
2016-04-29 13:35:00,34.84,34.85,34.8,34.81,160952.0,26.6596,26.6672,26.629,26.6366,160952.0
2016-04-29 13:40:00,34.81,34.81,34.75,34.76,195353.0,26.6366,26.6366,26.5907,26.5984,195353.0
2016-04-29 13:45:00,34.76,34.76,34.74,34.76,280325.0,26.5984,26.5984,26.5831,26.5984,280325.0
2016-04-29 13:50:00,34.76,34.77,34.74,34.75,220912.0,26.5984,26.606,26.5831,26.5907,220912.0
2016-04-29 13:55:00,34.75,34.75,34.72,34.72,98325.0,26.5907,26.5907,26.5678,26.5678,98325.0
2016-04-29 14:00:00,34.73,34.76,34.72,34.75,172626.0,26.5754,26.5984,26.5678,26.5907,172626.0
2016-04-29 14:05:00,34.76,34.76,34.71,34.71,90581.0,26.5984,26.5984,26.5601,26.5601,90581.0
2016-04-29 14:10:00,34.72,34.72,34.67,34.68,117046.0,26.5678,26.5678,26.5295,26.5371,117046.0
2016-04-29 14:15:00,34.68,34.71,34.65,34.7,228142.0,26.5371,26.5601,26.5142,26.5524,228142.0
2016-04-29 14:20:00,34.7,34.73,34.68,34.7,156516.0,26.5524,26.5754,26.5371,26.5524,156516.0
2016-04-29 14:25:00,34.7,34.75,34.7,34.73,148912.0,26.5524,26.5907,26.5524,26.5754,148912.0
2016-04-29 14:30:00,34.73,34.74,34.7,34.72,57601.0,26.5754,26.5831,26.5524,26.5678,57601.0
2016-04-29 14:35:00,34.72,34.73,34.7,34.71,140071.0,26.5678,26.5754,26.5524,26.5601,140071.0
2016-04-29 14:40:00,34.72,34.74,34.71,34.72,63992.0,26.5678,26.5831,26.5601,26.5678,63992.0
2016-04-29 14:45:00,34.72,34.78,34.71,34.78,92582.0,26.5678,26.6137,26.5601,26.6137,92582.0
2016-04-29 14:50:00,34.77,34.78,34.71,34.75,104987.0,26.606,26.6137,26.5601,26.5907,104987.0
2016-04-29 14:55:00,34.74,34.76,34.71,34.73,87533.0,26.5831,26.5984,26.5601,26.5754,87533.0
2016-04-29 15:00:00,34.73,34.76,34.72,34.73,96151.0,26.5754,26.5984,26.5678,26.5754,96151.0
2016-04-29 15:05:00,34.73,34.79,34.72,34.77,188076.0,26.5754,26.6213,26.5678,26.606,188076.0
2016-04-29 15:10:00,34.78,34.83,34.77,34.83,111574.0,26.6137,26.6519,26.606,26.6519,111574.0
2016-04-29 15:15:00,34.82,34.85,34.8,34.83,195772.0,26.6443,26.6672,26.629,26.6519,195772.0
2016-04-29 15:20:00,34.84,34.87,34.83,34.83,303904.0,26.6596,26.6825,26.6519,26.6519,303904.0
2016-04-29 15:25:00,34.84,34.85,34.82,34.83,305041.0,26.6596,26.6672,26.6443,26.6519,305041.0
2016-04-29 15:30:00,34.84,34.93,34.83,34.91,302719.0,26.6596,26.7284,26.6519,26.7131,302719.0
2016-04-29 15:35:00,34.91,34.92,34.89,34.9,135644.0,26.7131,26.7208,26.6978,26.7055,135644.0
2016-04-29 15:40:00,34.9,34.92,34.89,34.91,292552.0,26.7055,26.7208,26.6978,26.7131,292552.0
2016-04-29 15:45:00,34.91,34.99,34.91,34.94,799777.0,26.7131,26.7744,26.7131,26.7361,799777.0
2016-04-29 15:50:00,34.95,34.97,34.93,34.97,711462.0,26.7437,26.7591,26.7284,26.7591,711462.0
2016-04-29 15:55:00,34.97,34.98,34.91,34.93,840966.0,26.7591,26.7667,26.7131,26.7284,840966.0
2016-05-02 09:30:00,34.92,34.93,34.75,34.75,448591.0,26.7208,26.7284,26.5907,26.5907,448591.0
2016-05-02 09:35:00,34.75,34.78,34.69,34.75,465985.0,26.5907,26.6137,26.5448,26.5907,465985.0
2016-05-02 09:40:00,34.76,34.79,34.73,34.75,461427.0,26.5984,26.6213,26.5754,26.5907,461427.0
2016-05-02 09:45:00,34.74,34.76,34.7,34.75,504129.0,26.5831,26.5984,26.5524,26.5907,504129.0
2016-05-02 09:50:00,34.75,34.78,34.71,34.77,286332.0,26.5907,26.6137,26.5601,26.606,286332.0
2016-05-02 09:55:00,34.77,34.77,34.73,34.73,428621.0,26.606,26.606,26.5754,26.5754,428621.0
2016-05-02 10:00:00,34.73,34.76,34.66,34.69,407200.0,26.5754,26.5984,26.5218,26.5448,407200.0
2016-05-02 10:05:00,34.69,34.72,34.66,34.71,259293.0,26.5448,26.5678,26.5218,26.5601,259293.0
2016-05-02 10:10:00,34.71,34.74,34.7,34.72,210377.0,26.5601,26.5831,26.5524,26.5678,210377.0
2016-05-02 10:15:00,34.73,34.78,34.72,34.74,121738.0,26.5754,26.6137,26.5678,26.5831,121738.0
2016-05-02 10:20:00,34.74,34.77,34.74,34.77,82936.0,26.5831,26.606,26.5831,26.606,82936.0
2016-05-02 10:25:00,34.77,34.79,34.75,34.76,243869.0,26.606,26.6213,26.5907,26.5984,243869.0
2016-05-02 10:30:00,34.76,34.79,34.76,34.77,126203.0,26.5984,26.6213,26.5984,26.606,126203.0
2016-05-02 10:35:00,34.76,34.77,34.73,34.73,62126.0,26.5984,26.606,26.5754,26.5754,62126.0
2016-05-02 10:40:00,34.73,34.77,34.73,34.75,222446.0,26.5754,26.606,26.5754,26.5907,222446.0
2016-05-02 10:45:00,34.75,34.8,34.74,34.8,200963.0,26.5907,26.629,26.5831,26.629,200963.0
2016-05-02 10:50:00,34.8,34.8,34.72,34.73,148704.0,26.629,26.629,26.5678,26.5754,148704.0
2016-05-02 10:55:00,34.73,34.77,34.72,34.76,297725.0,26.5754,26.606,26.5678,26.5984,297725.0
2016-05-02 11:00:00,34.77,34.81,34.76,34.79,271343.0,26.606,26.6366,26.5984,26.6213,271343.0
2016-05-02 11:05:00,34.79,34.84,34.79,34.84,223294.0,26.6213,26.6596,26.6213,26.6596,223294.0
2016-05-02 11:10:00,34.83,34.88,34.83,34.84,191815.0,26.6519,26.6902,26.6519,26.6596,191815.0
2016-05-02 11:15:00,34.84,34.86,34.83,34.85,295008.0,26.6596,26.6749,26.6519,26.6672,295008.0
2016-05-02 11:20:00,34.84,34.85,34.81,34.85,142780.0,26.6596,26.6672,26.6366,26.6672,142780.0
2016-05-02 11:25:00,34.84,34.85,34.8,34.82,167072.0,26.6596,26.6672,26.629,26.6443,167072.0
2016-05-02 11:30:00,34.82,34.83,34.78,34.81,139075.0,26.6443,26.6519,26.6137,26.6366,139075.0
2016-05-02 11:35:00,34.81,34.84,34.8,34.83,136912.0,26.6366,26.6596,26.629,26.6519,136912.0
2016-05-02 11:40:00,34.82,34.83,34.76,34.78,100834.0,26.6443,26.6519,26.5984,26.6137,100834.0
2016-05-02 11:45:00,34.77,34.78,34.73,34.77,119986.0,26.606,26.6137,26.5754,26.606,119986.0
2016-05-02 11:50:00,34.76,34.79,34.74,34.77,65723.0,26.5984,26.6213,26.5831,26.606,65723.0
2016-05-02 11:55:00,34.77,34.79,34.72,34.74,108948.0,26.606,26.6213,26.5678,26.5831,108948.0
2016-05-02 12:00:00,34.73,34.76,34.72,34.75,145713.0,26.5754,26.5984,26.5678,26.5907,145713.0
2016-05-02 12:05:00,34.74,34.76,34.74,34.74,31078.0,26.5831,26.5984,26.5831,26.5831,31078.0
2016-05-02 12:10:00,34.74,34.75,34.71,34.71,127956.0,26.5831,26.5907,26.5601,26.5601,127956.0
2016-05-02 12:15:00,34.71,34.72,34.7,34.71,74771.0,26.5601,26.5678,26.5524,26.5601,74771.0
2016-05-02 12:20:00,34.71,34.72,34.69,34.69,98247.0,26.5601,26.5678,26.5448,26.5448,98247.0
2016-05-02 12:25:00,34.69,34.69,34.66,34.67,95596.0,26.5448,26.5448,26.5218,26.5295,95596.0
2016-05-02 12:30:00,34.67,34.7,34.67,34.69,95793.0,26.5295,26.5524,26.5295,26.5448,95793.0
2016-05-02 12:35:00,34.69,34.71,34.69,34.7,34652.0,26.5448,26.5601,26.5448,26.5524,34652.0
2016-05-02 12:40:00,34.69,34.71,34.68,34.7,72597.0,26.5448,26.5601,26.5371,26.5524,72597.0
2016-05-02 12:45:00,34.7,34.72,34.69,34.71,60484.0,26.5524,26.5678,26.5448,26.5601,60484.0
2016-05-02 12:50:00,34.72,34.73,34.71,34.72,57222.0,26.5678,26.5754,26.5601,26.5678,57222.0
2016-05-02 12:55:00,34.73,34.76,34.73,34.76,62577.0,26.5754,26.5984,26.5754,26.5984,62577.0
2016-05-02 13:00:00,34.76,34.76,34.73,34.76,52279.0,26.5984,26.5984,26.5754,26.5984,52279.0
2016-05-02 13:05:00,34.76,34.78,34.75,34.76,56836.0,26.5984,26.6137,26.5907,26.5984,56836.0
2016-05-02 13:10:00,34.75,34.81,34.75,34.8,94513.0,26.5907,26.6366,26.5907,26.629,94513.0
2016-05-02 13:15:00,34.8,34.8,34.77,34.77,486106.0,26.629,26.629,26.606,26.606,486106.0
2016-05-02 13:20:00,34.77,34.79,34.77,34.78,28502.0,26.606,26.6213,26.606,26.6137,28502.0
2016-05-02 13:25:00,34.78,34.81,34.77,34.8,85080.0,26.6137,26.6366,26.606,26.629,85080.0
2016-05-02 13:30:00,34.8,34.82,34.79,34.8,58434.0,26.629,26.6443,26.6213,26.629,58434.0
2016-05-02 13:35:00,34.8,34.8,34.77,34.77,99840.0,26.629,26.629,26.606,26.606,99840.0
2016-05-02 13:40:00,34.77,34.79,34.76,34.77,80336.0,26.606,26.6213,26.5984,26.606,80336.0
2016-05-02 13:45:00,34.77,34.79,34.75,34.79,89559.0,26.606,26.6213,26.5907,26.6213,89559.0
2016-05-02 13:50:00,34.79,34.79,34.77,34.77,41487.0,26.6213,26.6213,26.606,26.606,41487.0
2016-05-02 13:55:00,34.78,34.78,34.73,34.74,128205.0,26.6137,26.6137,26.5754,26.5831,128205.0
2016-05-02 14:00:00,34.74,34.75,34.74,34.75,30951.0,26.5831,26.5907,26.5831,26.5907,30951.0
2016-05-02 14:05:00,34.75,34.78,34.75,34.76,137593.0,26.5907,26.6137,26.5907,26.5984,137593.0
2016-05-02 14:10:00,34.77,34.8,34.76,34.8,86647.0,26.606,26.629,26.5984,26.629,86647.0
2016-05-02 14:15:00,34.8,34.82,34.79,34.8,83308.0,26.629,26.6443,26.6213,26.629,83308.0
2016-05-02 14:20:00,34.8,34.83,34.79,34.8,89941.0,26.629,26.6519,26.6213,26.629,89941.0
2016-05-02 14:25:00,34.79,34.81,34.78,34.79,202746.0,26.6213,26.6366,26.6137,26.6213,202746.0
2016-05-02 14:30:00,34.8,34.82,34.79,34.81,144925.0,26.629,26.6443,26.6213,26.6366,144925.0
2016-05-02 14:35:00,34.8,34.81,34.79,34.8,114862.0,26.629,26.6366,26.6213,26.629,114862.0
2016-05-02 14:40:00,34.79,34.81,34.79,34.81,184202.0,26.6213,26.6366,26.6213,26.6366,184202.0
2016-05-02 14:45:00,34.81,34.83,34.81,34.83,111155.0,26.6366,26.6519,26.6366,26.6519,111155.0
2016-05-02 14:50:00,34.82,34.83,34.8,34.81,144414.0,26.6443,26.6519,26.629,26.6366,144414.0
2016-05-02 14:55:00,34.8,34.84,34.8,34.82,89953.0,26.629,26.6596,26.629,26.6443,89953.0
2016-05-02 15:00:00,34.83,34.83,34.8,34.83,113537.0,26.6519,26.6519,26.629,26.6519,113537.0
2016-05-02 15:05:00,34.83,34.84,34.8,34.83,180097.0,26.6519,26.6596,26.629,26.6519,180097.0
2016-05-02 15:10:00,34.84,34.85,34.83,34.84,101453.0,26.6596,26.6672,26.6519,26.6596,101453.0
2016-05-02 15:15:00,34.84,34.85,34.81,34.81,201879.0,26.6596,26.6672,26.6366,26.6366,201879.0
2016-05-02 15:20:00,34.81,34.82,34.8,34.82,79936.0,26.6366,26.6443,26.629,26.6443,79936.0
2016-05-02 15:25:00,34.82,34.82,34.81,34.82,67052.0,26.6443,26.6443,26.6366,26.6443,67052.0
2016-05-02 15:30:00,34.82,34.82,34.79,34.8,263705.0,26.6443,26.6443,26.6213,26.629,263705.0
2016-05-02 15:35:00,34.8,34.86,34.79,34.85,194902.0,26.629,26.6749,26.6213,26.6672,194902.0
2016-05-02 15:40:00,34.85,34.89,34.84,34.88,168632.0,26.6672,26.6978,26.6596,26.6902,168632.0
2016-05-02 15:45:00,34.88,34.89,34.86,34.86,197848.0,26.6902,26.6978,26.6749,26.6749,197848.0
2016-05-02 15:50:00,34.86,34.87,34.84,34.85,269117.0,26.6749,26.6825,26.6596,26.6672,269117.0
2016-05-02 15:55:00,34.85,34.85,34.82,34.83,668130.0,26.6672,26.6672,26.6443,26.6519,668130.0
2016-05-03 09:30:00,34.23,34.3,34.17,34.21,1146303.0,26.1928,26.2464,26.1469,26.1775,1146303.0
2016-05-03 09:35:00,34.22,34.22,34.17,34.17,1048520.0,26.1852,26.1852,26.1469,26.1469,1048520.0
2016-05-03 09:40:00,34.18,34.19,34.14,34.14,600797.0,26.1545,26.1622,26.1239,26.1239,600797.0
2016-05-03 09:45:00,34.14,34.16,34.08,34.09,340179.0,26.1239,26.1392,26.078,26.0857,340179.0
2016-05-03 09:50:00,34.09,34.09,34.03,34.06,366581.0,26.0857,26.0857,26.0398,26.0627,366581.0
2016-05-03 09:55:00,34.05,34.06,34.02,34.03,313146.0,26.0551,26.0627,26.0321,26.0398,313146.0
2016-05-03 10:00:00,34.04,34.04,33.98,33.98,241147.0,26.0474,26.0474,26.0015,26.0015,241147.0
2016-05-03 10:05:00,33.98,33.99,33.95,33.95,426802.0,26.0015,26.0092,25.9785,25.9785,426802.0
2016-05-03 10:10:00,33.95,33.96,33.88,33.9,625635.0,25.9785,25.9862,25.925,25.9403,625635.0
2016-05-03 10:15:00,33.9,33.97,33.88,33.95,445695.0,25.9403,25.9939,25.925,25.9785,445695.0
2016-05-03 10:20:00,33.95,33.99,33.94,33.96,205129.0,25.9785,26.0092,25.9709,25.9862,205129.0
2016-05-03 10:25:00,33.95,34.0,33.95,33.98,166254.0,25.9785,26.0168,25.9785,26.0015,166254.0
2016-05-03 10:30:00,33.98,33.98,33.93,33.93,188959.0,26.0015,26.0015,25.9632,25.9632,188959.0
2016-05-03 10:35:00,33.93,33.94,33.91,33.94,227524.0,25.9632,25.9709,25.9479,25.9709,227524.0
2016-05-03 10:40:00,33.94,33.97,33.91,33.96,244190.0,25.9709,25.9939,25.9479,25.9862,244190.0
2016-05-03 10:45:00,33.96,34.0,33.94,33.98,212533.0,25.9862,26.0168,25.9709,26.0015,212533.0
2016-05-03 10:50:00,33.98,34.02,33.94,33.95,228535.0,26.0015,26.0321,25.9709,25.9785,228535.0
2016-05-03 10:55:00,33.95,33.98,33.93,33.94,193476.0,25.9785,26.0015,25.9632,25.9709,193476.0
2016-05-03 11:00:00,33.94,33.97,33.92,33.97,133523.0,25.9709,25.9939,25.9556,25.9939,133523.0
2016-05-03 11:05:00,33.96,33.97,33.94,33.96,114886.0,25.9862,25.9939,25.9709,25.9862,114886.0
2016-05-03 11:10:00,33.95,33.98,33.93,33.97,139865.0,25.9785,26.0015,25.9632,25.9939,139865.0
2016-05-03 11:15:00,33.98,33.98,33.94,33.94,114665.0,26.0015,26.0015,25.9709,25.9709,114665.0
2016-05-03 11:20:00,33.94,33.95,33.92,33.93,131629.0,25.9709,25.9785,25.9556,25.9632,131629.0
2016-05-03 11:25:00,33.93,33.98,33.92,33.97,128399.0,25.9632,26.0015,25.9556,25.9939,128399.0
2016-05-03 11:30:00,33.96,33.98,33.95,33.97,162898.0,25.9862,26.0015,25.9785,25.9939,162898.0
2016-05-03 11:35:00,33.98,34.02,33.97,34.01,224863.0,26.0015,26.0321,25.9939,26.0245,224863.0
2016-05-03 11:40:00,34.02,34.06,34.01,34.06,230102.0,26.0321,26.0627,26.0245,26.0627,230102.0
2016-05-03 11:45:00,34.06,34.08,34.04,34.07,102761.0,26.0627,26.078,26.0474,26.0704,102761.0
2016-05-03 11:50:00,34.08,34.08,34.05,34.06,85152.0,26.078,26.078,26.0551,26.0627,85152.0
2016-05-03 11:55:00,34.06,34.07,34.04,34.05,125970.0,26.0627,26.0704,26.0474,26.0551,125970.0
2016-05-03 12:00:00,34.04,34.07,34.04,34.05,41438.0,26.0474,26.0704,26.0474,26.0551,41438.0
2016-05-03 12:05:00,34.04,34.04,34.0,34.02,94548.0,26.0474,26.0474,26.0168,26.0321,94548.0
2016-05-03 12:10:00,34.01,34.03,33.99,33.99,72102.0,26.0245,26.0398,26.0092,26.0092,72102.0
2016-05-03 12:15:00,34.0,34.0,33.97,33.99,32194.0,26.0168,26.0168,25.9939,26.0092,32194.0
2016-05-03 12:20:00,33.98,34.0,33.95,33.98,124926.0,26.0015,26.0168,25.9785,26.0015,124926.0
2016-05-03 12:25:00,33.98,34.0,33.97,33.99,196128.0,26.0015,26.0168,25.9939,26.0092,196128.0
2016-05-03 12:30:00,33.98,34.01,33.98,33.99,56745.0,26.0015,26.0245,26.0015,26.0092,56745.0
2016-05-03 12:35:00,34.0,34.03,33.98,34.03,69989.0,26.0168,26.0398,26.0015,26.0398,69989.0
2016-05-03 12:40:00,34.03,34.06,34.02,34.04,53891.0,26.0398,26.0627,26.0321,26.0474,53891.0
2016-05-03 12:45:00,34.04,34.04,34.01,34.02,43922.0,26.0474,26.0474,26.0245,26.0321,43922.0
2016-05-03 12:50:00,34.02,34.04,34.01,34.02,62064.0,26.0321,26.0474,26.0245,26.0321,62064.0
2016-05-03 12:55:00,34.01,34.02,34.0,34.02,53857.0,26.0245,26.0321,26.0168,26.0321,53857.0
2016-05-03 13:00:00,34.02,34.03,33.99,34.02,90519.0,26.0321,26.0398,26.0092,26.0321,90519.0
2016-05-03 13:05:00,34.02,34.06,34.01,34.05,101352.0,26.0321,26.0627,26.0245,26.0551,101352.0
2016-05-03 13:10:00,34.06,34.07,34.04,34.05,66368.0,26.0627,26.0704,26.0474,26.0551,66368.0
2016-05-03 13:15:00,34.05,34.05,34.03,34.04,35398.0,26.0551,26.0551,26.0398,26.0474,35398.0
2016-05-03 13:20:00,34.05,34.06,34.03,34.05,59517.0,26.0551,26.0627,26.0398,26.0551,59517.0
2016-05-03 13:25:00,34.05,34.07,34.04,34.07,93859.0,26.0551,26.0704,26.0474,26.0704,93859.0
2016-05-03 13:30:00,34.07,34.09,34.05,34.08,75316.0,26.0704,26.0857,26.0551,26.078,75316.0
2016-05-03 13:35:00,34.07,34.1,34.06,34.09,179554.0,26.0704,26.0933,26.0627,26.0857,179554.0
2016-05-03 13:40:00,34.09,34.12,34.09,34.09,202866.0,26.0857,26.1086,26.0857,26.0857,202866.0
2016-05-03 13:45:00,34.09,34.1,34.08,34.09,32552.0,26.0857,26.0933,26.078,26.0857,32552.0
2016-05-03 13:50:00,34.09,34.1,34.06,34.06,154632.0,26.0857,26.0933,26.0627,26.0627,154632.0
2016-05-03 13:55:00,34.07,34.07,34.05,34.05,92272.0,26.0704,26.0704,26.0551,26.0551,92272.0
2016-05-03 14:00:00,34.05,34.06,34.03,34.04,142671.0,26.0551,26.0627,26.0398,26.0474,142671.0
2016-05-03 14:05:00,34.03,34.04,34.01,34.03,160247.0,26.0398,26.0474,26.0245,26.0398,160247.0
2016-05-03 14:10:00,34.03,34.04,33.97,33.97,77443.0,26.0398,26.0474,25.9939,25.9939,77443.0
2016-05-03 14:15:00,33.98,34.0,33.95,33.96,149010.0,26.0015,26.0168,25.9785,25.9862,149010.0
2016-05-03 14:20:00,33.96,33.99,33.95,33.98,171524.0,25.9862,26.0092,25.9785,26.0015,171524.0
2016-05-03 14:25:00,33.98,34.0,33.96,33.99,301715.0,26.0015,26.0168,25.9862,26.0092,301715.0
2016-05-03 14:30:00,33.99,34.01,33.98,34.0,176231.0,26.0092,26.0245,26.0015,26.0168,176231.0
2016-05-03 14:35:00,34.0,34.03,33.99,34.0,160806.0,26.0168,26.0398,26.0092,26.0168,160806.0
2016-05-03 14:40:00,33.99,33.99,33.96,33.97,70940.0,26.0092,26.0092,25.9862,25.9939,70940.0
2016-05-03 14:45:00,33.96,33.97,33.93,33.94,158170.0,25.9862,25.9939,25.9632,25.9709,158170.0
2016-05-03 14:50:00,33.94,33.95,33.93,33.95,59819.0,25.9709,25.9785,25.9632,25.9785,59819.0
2016-05-03 14:55:00,33.95,33.96,33.92,33.95,95767.0,25.9785,25.9862,25.9556,25.9785,95767.0
2016-05-03 15:00:00,33.95,33.96,33.92,33.93,88843.0,25.9785,25.9862,25.9556,25.9632,88843.0
2016-05-03 15:05:00,33.94,33.97,33.94,33.96,84501.0,25.9709,25.9939,25.9709,25.9862,84501.0
2016-05-03 15:10:00,33.95,33.96,33.91,33.93,97419.0,25.9785,25.9862,25.9479,25.9632,97419.0
2016-05-03 15:15:00,33.93,33.93,33.9,33.93,70315.0,25.9632,25.9632,25.9403,25.9632,70315.0
2016-05-03 15:20:00,33.93,33.93,33.89,33.91,111566.0,25.9632,25.9632,25.9326,25.9479,111566.0
2016-05-03 15:25:00,33.91,33.94,33.91,33.91,184526.0,25.9479,25.9709,25.9479,25.9479,184526.0
2016-05-03 15:30:00,33.91,33.93,33.87,33.88,130182.0,25.9479,25.9632,25.9173,25.925,130182.0
2016-05-03 15:35:00,33.89,33.9,33.86,33.88,109054.0,25.9326,25.9403,25.9097,25.925,109054.0
2016-05-03 15:40:00,33.88,33.89,33.85,33.86,191585.0,25.925,25.9326,25.902,25.9097,191585.0
2016-05-03 15:45:00,33.87,33.92,33.86,33.9,465175.0,25.9173,25.9556,25.9097,25.9403,465175.0
2016-05-03 15:50:00,33.9,33.92,33.88,33.89,310003.0,25.9403,25.9556,25.925,25.9326,310003.0
2016-05-03 15:55:00,33.9,33.9,33.85,33.86,584127.0,25.9403,25.9403,25.902,25.9097,584127.0
2016-05-04 09:30:00,33.74,33.74,33.64,33.69,577861.0,25.8179,25.8179,25.7413,25.7796,577861.0
2016-05-04 09:35:00,33.69,33.69,33.63,33.63,749528.0,25.7796,25.7796,25.7337,25.7337,749528.0
2016-05-04 09:40:00,33.63,33.66,33.59,33.61,1585671.0,25.7337,25.7566,25.7031,25.7184,1585671.0
2016-05-04 09:45:00,33.61,33.63,33.6,33.63,983984.0,25.7184,25.7337,25.7107,25.7337,983984.0
2016-05-04 09:50:00,33.63,33.68,33.63,33.68,721715.0,25.7337,25.7719,25.7337,25.7719,721715.0
2016-05-04 09:55:00,33.68,33.71,33.68,33.7,188628.0,25.7719,25.7949,25.7719,25.7872,188628.0
2016-05-04 10:00:00,33.71,33.74,33.69,33.7,211305.0,25.7949,25.8179,25.7796,25.7872,211305.0
2016-05-04 10:05:00,33.7,33.71,33.65,33.69,160665.0,25.7872,25.7949,25.749,25.7796,160665.0
2016-05-04 10:10:00,33.69,33.75,33.69,33.71,187073.0,25.7796,25.8255,25.7796,25.7949,187073.0
2016-05-04 10:15:00,33.71,33.74,33.7,33.74,286550.0,25.7949,25.8179,25.7872,25.8179,286550.0
2016-05-04 10:20:00,33.74,33.75,33.71,33.73,134378.0,25.8179,25.8255,25.7949,25.8102,134378.0
2016-05-04 10:25:00,33.73,33.75,33.72,33.74,150157.0,25.8102,25.8255,25.8026,25.8179,150157.0
2016-05-04 10:30:00,33.74,33.74,33.67,33.69,324185.0,25.8179,25.8179,25.7643,25.7796,324185.0
2016-05-04 10:35:00,33.68,33.69,33.64,33.68,317393.0,25.7719,25.7796,25.7413,25.7719,317393.0
2016-05-04 10:40:00,33.68,33.69,33.61,33.62,390629.0,25.7719,25.7796,25.7184,25.726,390629.0
2016-05-04 10:45:00,33.62,33.63,33.56,33.56,472128.0,25.726,25.7337,25.6801,25.6801,472128.0
2016-05-04 10:50:00,33.57,33.58,33.54,33.55,482093.0,25.6878,25.6954,25.6648,25.6725,482093.0
2016-05-04 10:55:00,33.55,33.6,33.55,33.58,228735.0,25.6725,25.7107,25.6725,25.6954,228735.0
2016-05-04 11:00:00,33.58,33.61,33.56,33.61,133598.0,25.6954,25.7184,25.6801,25.7184,133598.0
2016-05-04 11:05:00,33.6,33.63,33.59,33.59,122241.0,25.7107,25.7337,25.7031,25.7031,122241.0
2016-05-04 11:10:00,33.6,33.62,33.57,33.57,85639.0,25.7107,25.726,25.6878,25.6878,85639.0
2016-05-04 11:15:00,33.58,33.58,33.52,33.52,247409.0,25.6954,25.6954,25.6495,25.6495,247409.0
2016-05-04 11:20:00,33.52,33.53,33.49,33.5,215265.0,25.6495,25.6572,25.6266,25.6342,215265.0
2016-05-04 11:25:00,33.5,33.52,33.47,33.49,246563.0,25.6342,25.6495,25.6113,25.6266,246563.0
2016-05-04 11:30:00,33.49,33.51,33.48,33.51,150501.0,25.6266,25.6419,25.6189,25.6419,150501.0
2016-05-04 11:35:00,33.51,33.52,33.5,33.52,307168.0,25.6419,25.6495,25.6342,25.6495,307168.0
2016-05-04 11:40:00,33.51,33.52,33.49,33.5,161886.0,25.6419,25.6495,25.6266,25.6342,161886.0
2016-05-04 11:45:00,33.5,33.53,33.49,33.53,162858.0,25.6342,25.6572,25.6266,25.6572,162858.0
2016-05-04 11:50:00,33.52,33.54,33.51,33.51,88185.0,25.6495,25.6648,25.6419,25.6419,88185.0
2016-05-04 11:55:00,33.51,33.53,33.5,33.52,83917.0,25.6419,25.6572,25.6342,25.6495,83917.0
2016-05-04 12:00:00,33.52,33.55,33.51,33.54,101139.0,25.6495,25.6725,25.6419,25.6648,101139.0
2016-05-04 12:05:00,33.54,33.56,33.53,33.54,183037.0,25.6648,25.6801,25.6572,25.6648,183037.0
2016-05-04 12:10:00,33.54,33.6,33.54,33.59,131284.0,25.6648,25.7107,25.6648,25.7031,131284.0
2016-05-04 12:15:00,33.6,33.61,33.57,33.57,101583.0,25.7107,25.7184,25.6878,25.6878,101583.0
2016-05-04 12:20:00,33.57,33.6,33.56,33.58,217520.0,25.6878,25.7107,25.6801,25.6954,217520.0
2016-05-04 12:25:00,33.58,33.59,33.55,33.55,108636.0,25.6954,25.7031,25.6725,25.6725,108636.0
2016-05-04 12:30:00,33.56,33.57,33.54,33.57,57184.0,25.6801,25.6878,25.6648,25.6878,57184.0
2016-05-04 12:35:00,33.56,33.57,33.54,33.55,130818.0,25.6801,25.6878,25.6648,25.6725,130818.0
2016-05-04 12:40:00,33.54,33.55,33.52,33.53,131443.0,25.6648,25.6725,25.6495,25.6572,131443.0
2016-05-04 12:45:00,33.52,33.55,33.52,33.53,57107.0,25.6495,25.6725,25.6495,25.6572,57107.0
2016-05-04 12:50:00,33.53,33.54,33.51,33.52,82225.0,25.6572,25.6648,25.6419,25.6495,82225.0
2016-05-04 12:55:00,33.53,33.53,33.5,33.5,71099.0,25.6572,25.6572,25.6342,25.6342,71099.0
2016-05-04 13:00:00,33.5,33.51,33.48,33.49,237196.0,25.6342,25.6419,25.6189,25.6266,237196.0
2016-05-04 13:05:00,33.48,33.48,33.45,33.46,201075.0,25.6189,25.6189,25.5959,25.6036,201075.0
2016-05-04 13:10:00,33.45,33.46,33.44,33.45,112890.0,25.5959,25.6036,25.5883,25.5959,112890.0
2016-05-04 13:15:00,33.45,33.49,33.45,33.48,107179.0,25.5959,25.6266,25.5959,25.6189,107179.0
2016-05-04 13:20:00,33.48,33.49,33.46,33.47,53714.0,25.6189,25.6266,25.6036,25.6113,53714.0
2016-05-04 13:25:00,33.47,33.49,33.46,33.48,162061.0,25.6113,25.6266,25.6036,25.6189,162061.0
2016-05-04 13:30:00,33.48,33.49,33.47,33.48,89249.0,25.6189,25.6266,25.6113,25.6189,89249.0
2016-05-04 13:35:00,33.48,33.5,33.47,33.48,109416.0,25.6189,25.6342,25.6113,25.6189,109416.0
2016-05-04 13:40:00,33.47,33.5,33.47,33.48,54787.0,25.6113,25.6342,25.6113,25.6189,54787.0
2016-05-04 13:45:00,33.48,33.49,33.46,33.46,102332.0,25.6189,25.6266,25.6036,25.6036,102332.0
2016-05-04 13:50:00,33.47,33.48,33.45,33.46,72444.0,25.6113,25.6189,25.5959,25.6036,72444.0
2016-05-04 13:55:00,33.45,33.46,33.41,33.41,175459.0,25.5959,25.6036,25.5653,25.5653,175459.0
2016-05-04 14:00:00,33.41,33.42,33.38,33.39,418516.0,25.5653,25.573,25.5424,25.55,418516.0
2016-05-04 14:05:00,33.39,33.39,33.35,33.38,225575.0,25.55,25.55,25.5194,25.5424,225575.0
2016-05-04 14:10:00,33.38,33.39,33.36,33.38,150095.0,25.5424,25.55,25.5271,25.5424,150095.0
2016-05-04 14:15:00,33.37,33.39,33.36,33.38,150606.0,25.5347,25.55,25.5271,25.5424,150606.0
2016-05-04 14:20:00,33.38,33.4,33.37,33.4,128822.0,25.5424,25.5577,25.5347,25.5577,128822.0
2016-05-04 14:25:00,33.4,33.43,33.39,33.42,306319.0,25.5577,25.5806,25.55,25.573,306319.0
2016-05-04 14:30:00,33.42,33.43,33.4,33.41,89119.0,25.573,25.5806,25.5577,25.5653,89119.0
2016-05-04 14:35:00,33.41,33.42,33.39,33.41,95755.0,25.5653,25.573,25.55,25.5653,95755.0
2016-05-04 14:40:00,33.41,33.42,33.38,33.39,80132.0,25.5653,25.573,25.5424,25.55,80132.0
2016-05-04 14:45:00,33.39,33.4,33.38,33.39,103306.0,25.55,25.5577,25.5424,25.55,103306.0
2016-05-04 14:50:00,33.4,33.4,33.38,33.38,119653.0,25.5577,25.5577,25.5424,25.5424,119653.0
2016-05-04 14:55:00,33.38,33.39,33.36,33.39,99202.0,25.5424,25.55,25.5271,25.55,99202.0
2016-05-04 15:00:00,33.39,33.41,33.37,33.38,92941.0,25.55,25.5653,25.5347,25.5424,92941.0
2016-05-04 15:05:00,33.38,33.39,33.35,33.37,91934.0,25.5424,25.55,25.5194,25.5347,91934.0
2016-05-04 15:10:00,33.38,33.41,33.37,33.41,103650.0,25.5424,25.5653,25.5347,25.5653,103650.0
2016-05-04 15:15:00,33.41,33.42,33.39,33.4,109224.0,25.5653,25.573,25.55,25.5577,109224.0
2016-05-04 15:20:00,33.39,33.42,33.39,33.41,99008.0,25.55,25.573,25.55,25.5653,99008.0
2016-05-04 15:25:00,33.41,33.42,33.39,33.4,556656.0,25.5653,25.573,25.55,25.5577,556656.0
2016-05-04 15:30:00,33.4,33.41,33.39,33.4,175300.0,25.5577,25.5653,25.55,25.5577,175300.0
2016-05-04 15:35:00,33.4,33.41,33.37,33.38,164343.0,25.5577,25.5653,25.5347,25.5424,164343.0
2016-05-04 15:40:00,33.38,33.43,33.38,33.41,184016.0,25.5424,25.5806,25.5424,25.5653,184016.0
2016-05-04 15:45:00,33.41,33.45,33.4,33.44,250551.0,25.5653,25.5959,25.5577,25.5883,250551.0
2016-05-04 15:50:00,33.44,33.45,33.41,33.41,246391.0,25.5883,25.5959,25.5653,25.5653,246391.0
2016-05-04 15:55:00,33.41,33.42,33.38,33.4,516922.0,25.5653,25.573,25.5424,25.5577,516922.0
2016-05-05 09:30:00,33.68,33.76,33.67,33.7,366331.0,25.7719,25.8332,25.7643,25.7872,366331.0
2016-05-05 09:35:00,33.7,33.72,33.64,33.7,331896.0,25.7872,25.8026,25.7413,25.7872,331896.0
2016-05-05 09:40:00,33.69,33.7,33.62,33.63,359779.0,25.7796,25.7872,25.726,25.7337,359779.0
2016-05-05 09:45:00,33.63,33.64,33.6,33.63,275528.0,25.7337,25.7413,25.7107,25.7337,275528.0
2016-05-05 09:50:00,33.62,33.67,33.62,33.66,154910.0,25.726,25.7643,25.726,25.7566,154910.0
2016-05-05 09:55:00,33.66,33.68,33.62,33.63,294196.0,25.7566,25.7719,25.726,25.7337,294196.0
2016-05-05 10:00:00,33.62,33.68,33.59,33.68,349920.0,25.726,25.7719,25.7031,25.7719,349920.0
2016-05-05 10:05:00,33.68,33.69,33.66,33.68,100527.0,25.7719,25.7796,25.7566,25.7719,100527.0
2016-05-05 10:10:00,33.68,33.72,33.66,33.72,118853.0,25.7719,25.8026,25.7566,25.8026,118853.0
2016-05-05 10:15:00,33.72,33.74,33.68,33.68,158464.0,25.8026,25.8179,25.7719,25.7719,158464.0
2016-05-05 10:20:00,33.69,33.69,33.65,33.66,254166.0,25.7796,25.7796,25.749,25.7566,254166.0
2016-05-05 10:25:00,33.66,33.68,33.61,33.62,158386.0,25.7566,25.7719,25.7184,25.726,158386.0
2016-05-05 10:30:00,33.62,33.64,33.61,33.62,159815.0,25.726,25.7413,25.7184,25.726,159815.0
2016-05-05 10:35:00,33.62,33.63,33.56,33.58,412427.0,25.726,25.7337,25.6801,25.6954,412427.0
2016-05-05 10:40:00,33.57,33.58,33.54,33.56,240857.0,25.6878,25.6954,25.6648,25.6801,240857.0
2016-05-05 10:45:00,33.56,33.58,33.53,33.55,217547.0,25.6801,25.6954,25.6572,25.6725,217547.0
2016-05-05 10:50:00,33.55,33.58,33.54,33.57,218887.0,25.6725,25.6954,25.6648,25.6878,218887.0
2016-05-05 10:55:00,33.57,33.58,33.54,33.56,130109.0,25.6878,25.6954,25.6648,25.6801,130109.0
2016-05-05 11:00:00,33.55,33.57,33.53,33.55,129743.0,25.6725,25.6878,25.6572,25.6725,129743.0
2016-05-05 11:05:00,33.56,33.57,33.53,33.54,135561.0,25.6801,25.6878,25.6572,25.6648,135561.0
2016-05-05 11:10:00,33.53,33.54,33.52,33.52,148917.0,25.6572,25.6648,25.6495,25.6495,148917.0
2016-05-05 11:15:00,33.52,33.58,33.51,33.58,82283.0,25.6495,25.6954,25.6419,25.6954,82283.0
2016-05-05 11:20:00,33.57,33.58,33.47,33.49,129760.0,25.6878,25.6954,25.6113,25.6266,129760.0
2016-05-05 11:25:00,33.48,33.52,33.47,33.48,123258.0,25.6189,25.6495,25.6113,25.6189,123258.0
2016-05-05 11:30:00,33.48,33.52,33.47,33.52,156276.0,25.6189,25.6495,25.6113,25.6495,156276.0
2016-05-05 11:35:00,33.52,33.57,33.52,33.53,148973.0,25.6495,25.6878,25.6495,25.6572,148973.0
2016-05-05 11:40:00,33.53,33.56,33.52,33.56,117736.0,25.6572,25.6801,25.6495,25.6801,117736.0
2016-05-05 11:45:00,33.55,33.56,33.53,33.54,205416.0,25.6725,25.6801,25.6572,25.6648,205416.0
2016-05-05 11:50:00,33.54,33.55,33.52,33.52,78501.0,25.6648,25.6725,25.6495,25.6495,78501.0
2016-05-05 11:55:00,33.52,33.53,33.5,33.52,72543.0,25.6495,25.6572,25.6342,25.6495,72543.0
2016-05-05 12:00:00,33.51,33.54,33.51,33.52,58844.0,25.6419,25.6648,25.6419,25.6495,58844.0
2016-05-05 12:05:00,33.52,33.55,33.5,33.5,120459.0,25.6495,25.6725,25.6342,25.6342,120459.0
2016-05-05 12:10:00,33.51,33.53,33.49,33.52,63300.0,25.6419,25.6572,25.6266,25.6495,63300.0
2016-05-05 12:15:00,33.52,33.55,33.52,33.53,109338.0,25.6495,25.6725,25.6495,25.6572,109338.0
2016-05-05 12:20:00,33.53,33.53,33.51,33.53,88070.0,25.6572,25.6572,25.6419,25.6572,88070.0
2016-05-05 12:25:00,33.52,33.52,33.49,33.5,41271.0,25.6495,25.6495,25.6266,25.6342,41271.0
2016-05-05 12:30:00,33.49,33.5,33.47,33.5,55831.0,25.6266,25.6342,25.6113,25.6342,55831.0
2016-05-05 12:35:00,33.49,33.49,33.46,33.47,63326.0,25.6266,25.6266,25.6036,25.6113,63326.0
2016-05-05 12:40:00,33.47,33.49,33.46,33.49,128319.0,25.6113,25.6266,25.6036,25.6266,128319.0
2016-05-05 12:45:00,33.48,33.49,33.45,33.48,47788.0,25.6189,25.6266,25.5959,25.6189,47788.0
2016-05-05 12:50:00,33.48,33.51,33.47,33.5,52729.0,25.6189,25.6419,25.6113,25.6342,52729.0
2016-05-05 12:55:00,33.5,33.52,33.49,33.5,101478.0,25.6342,25.6495,25.6266,25.6342,101478.0
2016-05-05 13:00:00,33.5,33.5,33.47,33.48,60839.0,25.6342,25.6342,25.6113,25.6189,60839.0
2016-05-05 13:05:00,33.48,33.49,33.45,33.45,45707.0,25.6189,25.6266,25.5959,25.5959,45707.0
2016-05-05 13:10:00,33.44,33.45,33.37,33.38,322969.0,25.5883,25.5959,25.5347,25.5424,322969.0
2016-05-05 13:15:00,33.38,33.38,33.36,33.37,119603.0,25.5424,25.5424,25.5271,25.5347,119603.0
2016-05-05 13:20:00,33.37,33.38,33.32,33.33,67573.0,25.5347,25.5424,25.4965,25.5041,67573.0
2016-05-05 13:25:00,33.33,33.34,33.3,33.31,55655.0,25.5041,25.5118,25.4812,25.4888,55655.0
2016-05-05 13:30:00,33.3,33.34,33.3,33.33,99180.0,25.4812,25.5118,25.4812,25.5041,99180.0
2016-05-05 13:35:00,33.33,33.33,33.3,33.31,80589.0,25.5041,25.5041,25.4812,25.4888,80589.0
2016-05-05 13:40:00,33.31,33.35,33.31,33.34,46906.0,25.4888,25.5194,25.4888,25.5118,46906.0
2016-05-05 13:45:00,33.34,33.37,33.34,33.34,54678.0,25.5118,25.5347,25.5118,25.5118,54678.0
2016-05-05 13:50:00,33.34,33.36,33.33,33.35,45946.0,25.5118,25.5271,25.5041,25.5194,45946.0
2016-05-05 13:55:00,33.34,33.37,33.33,33.36,80439.0,25.5118,25.5347,25.5041,25.5271,80439.0
2016-05-05 14:00:00,33.36,33.38,33.32,33.38,77465.0,25.5271,25.5424,25.4965,25.5424,77465.0
2016-05-05 14:05:00,33.37,33.41,33.37,33.4,91714.0,25.5347,25.5653,25.5347,25.5577,91714.0
2016-05-05 14:10:00,33.4,33.41,33.38,33.39,83275.0,25.5577,25.5653,25.5424,25.55,83275.0
2016-05-05 14:15:00,33.39,33.4,33.36,33.36,71746.0,25.55,25.5577,25.5271,25.5271,71746.0
2016-05-05 14:20:00,33.36,33.44,33.36,33.43,97719.0,25.5271,25.5883,25.5271,25.5806,97719.0
2016-05-05 14:25:00,33.43,33.43,33.39,33.42,56563.0,25.5806,25.5806,25.55,25.573,56563.0
2016-05-05 14:30:00,33.42,33.43,33.39,33.4,80180.0,25.573,25.5806,25.55,25.5577,80180.0
2016-05-05 14:35:00,33.4,33.43,33.39,33.4,56216.0,25.5577,25.5806,25.55,25.5577,56216.0
2016-05-05 14:40:00,33.41,33.44,33.39,33.43,96643.0,25.5653,25.5883,25.55,25.5806,96643.0
2016-05-05 14:45:00,33.44,33.45,33.42,33.43,59411.0,25.5883,25.5959,25.573,25.5806,59411.0
2016-05-05 14:50:00,33.42,33.44,33.41,33.41,52833.0,25.573,25.5883,25.5653,25.5653,52833.0
2016-05-05 14:55:00,33.42,33.42,33.38,33.39,50960.0,25.573,25.573,25.5424,25.55,50960.0
2016-05-05 15:00:00,33.38,33.39,33.35,33.35,62160.0,25.5424,25.55,25.5194,25.5194,62160.0
2016-05-05 15:05:00,33.36,33.37,33.34,33.36,44537.0,25.5271,25.5347,25.5118,25.5271,44537.0
2016-05-05 15:10:00,33.36,33.41,33.36,33.4,53180.0,25.5271,25.5653,25.5271,25.5577,53180.0
2016-05-05 15:15:00,33.4,33.4,33.36,33.4,73534.0,25.5577,25.5577,25.5271,25.5577,73534.0
2016-05-05 15:20:00,33.39,33.42,33.37,33.41,58133.0,25.55,25.573,25.5347,25.5653,58133.0
2016-05-05 15:25:00,33.42,33.42,33.38,33.4,109649.0,25.573,25.573,25.5424,25.5577,109649.0
2016-05-05 15:30:00,33.4,33.42,33.39,33.4,113796.0,25.5577,25.573,25.55,25.5577,113796.0
2016-05-05 15:35:00,33.4,33.42,33.38,33.4,131521.0,25.5577,25.573,25.5424,25.5577,131521.0
2016-05-05 15:40:00,33.41,33.42,33.39,33.41,143407.0,25.5653,25.573,25.55,25.5653,143407.0
2016-05-05 15:45:00,33.41,33.42,33.38,33.39,242930.0,25.5653,25.573,25.5424,25.55,242930.0
2016-05-05 15:50:00,33.4,33.4,33.39,33.4,130701.0,25.5577,25.5577,25.55,25.5577,130701.0
2016-05-05 15:55:00,33.39,33.4,33.38,33.4,272404.0,25.55,25.5577,25.5424,25.5577,272404.0
2016-05-06 09:30:00,33.24,33.32,33.24,33.27,319440.0,25.4353,25.4965,25.4353,25.4582,319440.0
2016-05-06 09:35:00,33.27,33.38,33.24,33.33,430233.0,25.4582,25.5424,25.4353,25.5041,430233.0
2016-05-06 09:40:00,33.34,33.45,33.34,33.44,407809.0,25.5118,25.5959,25.5118,25.5883,407809.0
2016-05-06 09:45:00,33.44,33.45,33.4,33.42,320815.0,25.5883,25.5959,25.5577,25.573,320815.0
2016-05-06 09:50:00,33.42,33.5,33.41,33.5,292771.0,25.573,25.6342,25.5653,25.6342,292771.0
2016-05-06 09:55:00,33.5,33.5,33.45,33.46,196475.0,25.6342,25.6342,25.5959,25.6036,196475.0
2016-05-06 10:00:00,33.46,33.53,33.45,33.53,164346.0,25.6036,25.6572,25.5959,25.6572,164346.0
2016-05-06 10:05:00,33.53,33.57,33.51,33.56,420971.0,25.6572,25.6878,25.6419,25.6801,420971.0
2016-05-06 10:10:00,33.57,33.57,33.53,33.54,198117.0,25.6878,25.6878,25.6572,25.6648,198117.0
2016-05-06 10:15:00,33.54,33.55,33.52,33.54,146381.0,25.6648,25.6725,25.6495,25.6648,146381.0
2016-05-06 10:20:00,33.54,33.55,33.47,33.48,223637.0,25.6648,25.6725,25.6113,25.6189,223637.0
2016-05-06 10:25:00,33.48,33.51,33.46,33.51,354429.0,25.6189,25.6419,25.6036,25.6419,354429.0
2016-05-06 10:30:00,33.51,33.54,33.48,33.51,170018.0,25.6419,25.6648,25.6189,25.6419,170018.0
2016-05-06 10:35:00,33.51,33.52,33.42,33.43,202072.0,25.6419,25.6495,25.573,25.5806,202072.0
2016-05-06 10:40:00,33.43,33.44,33.38,33.41,306403.0,25.5806,25.5883,25.5424,25.5653,306403.0
2016-05-06 10:45:00,33.4,33.41,33.33,33.33,231552.0,25.5577,25.5653,25.5041,25.5041,231552.0
2016-05-06 10:50:00,33.33,33.34,33.28,33.3,211657.0,25.5041,25.5118,25.4659,25.4812,211657.0
2016-05-06 10:55:00,33.3,33.31,33.28,33.3,293758.0,25.4812,25.4888,25.4659,25.4812,293758.0
2016-05-06 11:00:00,33.3,33.36,33.3,33.34,136818.0,25.4812,25.5271,25.4812,25.5118,136818.0
2016-05-06 11:05:00,33.34,33.36,33.32,33.32,225914.0,25.5118,25.5271,25.4965,25.4965,225914.0
2016-05-06 11:10:00,33.33,33.37,33.32,33.36,185230.0,25.5041,25.5347,25.4965,25.5271,185230.0
2016-05-06 11:15:00,33.36,33.43,33.35,33.41,213317.0,25.5271,25.5806,25.5194,25.5653,213317.0
2016-05-06 11:20:00,33.42,33.44,33.41,33.42,259696.0,25.573,25.5883,25.5653,25.573,259696.0
2016-05-06 11:25:00,33.43,33.46,33.41,33.43,99575.0,25.5806,25.6036,25.5653,25.5806,99575.0
2016-05-06 11:30:00,33.43,33.44,33.41,33.41,138360.0,25.5806,25.5883,25.5653,25.5653,138360.0
2016-05-06 11:35:00,33.41,33.44,33.4,33.43,118081.0,25.5653,25.5883,25.5577,25.5806,118081.0
2016-05-06 11:40:00,33.44,33.44,33.42,33.43,62565.0,25.5883,25.5883,25.573,25.5806,62565.0
2016-05-06 11:45:00,33.43,33.43,33.37,33.38,87357.0,25.5806,25.5806,25.5347,25.5424,87357.0
2016-05-06 11:50:00,33.37,33.39,33.36,33.36,113358.0,25.5347,25.55,25.5271,25.5271,113358.0
2016-05-06 11:55:00,33.37,33.38,33.34,33.36,145796.0,25.5347,25.5424,25.5118,25.5271,145796.0
2016-05-06 12:00:00,33.36,33.37,33.34,33.37,73693.0,25.5271,25.5347,25.5118,25.5347,73693.0
2016-05-06 12:05:00,33.36,33.41,33.35,33.38,46797.0,25.5271,25.5653,25.5194,25.5424,46797.0
2016-05-06 12:10:00,33.38,33.39,33.36,33.39,60158.0,25.5424,25.55,25.5271,25.55,60158.0
2016-05-06 12:15:00,33.38,33.39,33.35,33.37,106545.0,25.5424,25.55,25.5194,25.5347,106545.0
2016-05-06 12:20:00,33.37,33.39,33.35,33.37,66541.0,25.5347,25.55,25.5194,25.5347,66541.0
2016-05-06 12:25:00,33.38,33.38,33.33,33.33,77195.0,25.5424,25.5424,25.5041,25.5041,77195.0
2016-05-06 12:30:00,33.34,33.35,33.31,33.32,74476.0,25.5118,25.5194,25.4888,25.4965,74476.0
2016-05-06 12:35:00,33.33,33.38,33.32,33.36,84153.0,25.5041,25.5424,25.4965,25.5271,84153.0
2016-05-06 12:40:00,33.37,33.39,33.36,33.39,54961.0,25.5347,25.55,25.5271,25.55,54961.0
2016-05-06 12:45:00,33.39,33.39,33.35,33.36,44008.0,25.55,25.55,25.5194,25.5271,44008.0
2016-05-06 12:50:00,33.36,33.38,33.34,33.38,76921.0,25.5271,25.5424,25.5118,25.5424,76921.0
2016-05-06 12:55:00,33.38,33.41,33.37,33.39,405156.0,25.5424,25.5653,25.5347,25.55,405156.0
2016-05-06 13:00:00,33.39,33.41,33.38,33.39,38458.0,25.55,25.5653,25.5424,25.55,38458.0
2016-05-06 13:05:00,33.39,33.43,33.39,33.41,69814.0,25.55,25.5806,25.55,25.5653,69814.0
2016-05-06 13:10:00,33.41,33.43,33.4,33.41,94490.0,25.5653,25.5806,25.5577,25.5653,94490.0
2016-05-06 13:15:00,33.41,33.43,33.4,33.43,165727.0,25.5653,25.5806,25.5577,25.5806,165727.0
2016-05-06 13:20:00,33.42,33.44,33.42,33.43,60513.0,25.573,25.5883,25.573,25.5806,60513.0
2016-05-06 13:25:00,33.43,33.45,33.41,33.43,294404.0,25.5806,25.5959,25.5653,25.5806,294404.0
2016-05-06 13:30:00,33.44,33.46,33.42,33.45,117255.0,25.5883,25.6036,25.573,25.5959,117255.0
2016-05-06 13:35:00,33.46,33.47,33.43,33.44,165629.0,25.6036,25.6113,25.5806,25.5883,165629.0
2016-05-06 13:40:00,33.44,33.44,33.42,33.43,147183.0,25.5883,25.5883,25.573,25.5806,147183.0
2016-05-06 13:45:00,33.43,33.46,33.43,33.45,164452.0,25.5806,25.6036,25.5806,25.5959,164452.0
2016-05-06 13:50:00,33.45,33.48,33.44,33.48,144246.0,25.5959,25.6189,25.5883,25.6189,144246.0
2016-05-06 13:55:00,33.47,33.5,33.45,33.5,190237.0,25.6113,25.6342,25.5959,25.6342,190237.0
2016-05-06 14:00:00,33.5,33.53,33.49,33.52,318868.0,25.6342,25.6572,25.6266,25.6495,318868.0
2016-05-06 14:05:00,33.52,33.53,33.5,33.52,96265.0,25.6495,25.6572,25.6342,25.6495,96265.0
2016-05-06 14:10:00,33.52,33.52,33.48,33.5,419009.0,25.6495,25.6495,25.6189,25.6342,419009.0
2016-05-06 14:15:00,33.49,33.52,33.49,33.51,63204.0,25.6266,25.6495,25.6266,25.6419,63204.0
2016-05-06 14:20:00,33.51,33.52,33.5,33.5,96933.0,25.6419,25.6495,25.6342,25.6342,96933.0
2016-05-06 14:25:00,33.51,33.52,33.49,33.51,226171.0,25.6419,25.6495,25.6266,25.6419,226171.0
2016-05-06 14:30:00,33.5,33.5,33.47,33.48,301995.0,25.6342,25.6342,25.6113,25.6189,301995.0
2016-05-06 14:35:00,33.48,33.5,33.46,33.5,311014.0,25.6189,25.6342,25.6036,25.6342,311014.0
2016-05-06 14:40:00,33.5,33.51,33.47,33.5,114487.0,25.6342,25.6419,25.6113,25.6342,114487.0
2016-05-06 14:45:00,33.51,33.52,33.49,33.49,94364.0,25.6419,25.6495,25.6266,25.6266,94364.0
2016-05-06 14:50:00,33.49,33.52,33.49,33.52,406203.0,25.6266,25.6495,25.6266,25.6495,406203.0
2016-05-06 14:55:00,33.52,33.52,33.49,33.5,196314.0,25.6495,25.6495,25.6266,25.6342,196314.0
2016-05-06 15:00:00,33.5,33.52,33.49,33.52,93986.0,25.6342,25.6495,25.6266,25.6495,93986.0
2016-05-06 15:05:00,33.52,33.53,33.5,33.52,720619.0,25.6495,25.6572,25.6342,25.6495,720619.0
2016-05-06 15:10:00,33.51,33.53,33.5,33.51,133718.0,25.6419,25.6572,25.6342,25.6419,133718.0
2016-05-06 15:15:00,33.51,33.51,33.49,33.5,166412.0,25.6419,25.6419,25.6266,25.6342,166412.0
2016-05-06 15:20:00,33.49,33.51,33.49,33.51,243113.0,25.6266,25.6419,25.6266,25.6419,243113.0
2016-05-06 15:25:00,33.51,33.52,33.5,33.5,510967.0,25.6419,25.6495,25.6342,25.6342,510967.0
2016-05-06 15:30:00,33.5,33.5,33.45,33.45,795002.0,25.6342,25.6342,25.5959,25.5959,795002.0
2016-05-06 15:35:00,33.45,33.49,33.45,33.49,151691.0,25.5959,25.6266,25.5959,25.6266,151691.0
2016-05-06 15:40:00,33.48,33.49,33.44,33.45,73232.0,25.6189,25.6266,25.5883,25.5959,73232.0
2016-05-06 15:45:00,33.45,33.46,33.43,33.43,985142.0,25.5959,25.6036,25.5806,25.5806,985142.0
2016-05-06 15:50:00,33.43,33.46,33.43,33.45,657882.0,25.5806,25.6036,25.5806,25.5959,657882.0
2016-05-06 15:55:00,33.45,33.48,33.45,33.48,1007262.0,25.5959,25.6189,25.5959,25.6189,1007262.0
2016-05-09 09:30:00,33.36,33.36,33.28,33.31,626618.0,25.5271,25.5271,25.4659,25.4888,626618.0
2016-05-09 09:35:00,33.31,33.32,33.29,33.29,555493.0,25.4888,25.4965,25.4735,25.4735,555493.0
2016-05-09 09:40:00,33.3,33.32,33.26,33.31,298969.0,25.4812,25.4965,25.4506,25.4888,298969.0
2016-05-09 09:45:00,33.31,33.31,33.23,33.24,176797.0,25.4888,25.4888,25.4276,25.4353,176797.0
2016-05-09 09:50:00,33.24,33.24,33.19,33.2,146036.0,25.4353,25.4353,25.397,25.4046,146036.0
2016-05-09 09:55:00,33.2,33.21,33.18,33.21,151115.0,25.4046,25.4123,25.3893,25.4123,151115.0
2016-05-09 10:00:00,33.21,33.24,33.19,33.2,231078.0,25.4123,25.4353,25.397,25.4046,231078.0
2016-05-09 10:05:00,33.2,33.23,33.2,33.21,89875.0,25.4046,25.4276,25.4046,25.4123,89875.0
2016-05-09 10:10:00,33.2,33.21,33.16,33.16,92396.0,25.4046,25.4123,25.374,25.374,92396.0
2016-05-09 10:15:00,33.16,33.18,33.15,33.15,128837.0,25.374,25.3893,25.3664,25.3664,128837.0
2016-05-09 10:20:00,33.15,33.17,33.12,33.12,91092.0,25.3664,25.3817,25.3434,25.3434,91092.0
2016-05-09 10:25:00,33.12,33.12,33.09,33.12,132692.0,25.3434,25.3434,25.3205,25.3434,132692.0
2016-05-09 10:30:00,33.11,33.12,33.08,33.1,147970.0,25.3358,25.3434,25.3128,25.3281,147970.0
2016-05-09 10:35:00,33.1,33.12,33.07,33.09,107074.0,25.3281,25.3434,25.3052,25.3205,107074.0
2016-05-09 10:40:00,33.08,33.12,33.07,33.12,84854.0,25.3128,25.3434,25.3052,25.3434,84854.0
2016-05-09 10:45:00,33.12,33.12,33.09,33.12,157408.0,25.3434,25.3434,25.3205,25.3434,157408.0
2016-05-09 10:50:00,33.12,33.12,33.08,33.09,320889.0,25.3434,25.3434,25.3128,25.3205,320889.0
2016-05-09 10:55:00,33.09,33.09,33.02,33.04,824262.0,25.3205,25.3205,25.2669,25.2822,824262.0
2016-05-09 11:00:00,33.03,33.09,33.01,33.04,393984.0,25.2746,25.3205,25.2593,25.2822,393984.0
2016-05-09 11:05:00,33.04,33.05,32.97,32.98,665408.0,25.2822,25.2899,25.2287,25.2363,665408.0
2016-05-09 11:10:00,32.97,32.99,32.87,32.88,678568.0,25.2287,25.244,25.1521,25.1598,678568.0
2016-05-09 11:15:00,32.87,32.91,32.85,32.91,555840.0,25.1521,25.1827,25.1368,25.1827,555840.0
2016-05-09 11:20:00,32.91,33.0,32.9,32.99,343620.0,25.1827,25.2516,25.1751,25.244,343620.0
2016-05-09 11:25:00,33.0,33.01,32.97,32.98,199201.0,25.2516,25.2593,25.2287,25.2363,199201.0
2016-05-09 11:30:00,32.98,32.98,32.94,32.96,186263.0,25.2363,25.2363,25.2057,25.221,186263.0
2016-05-09 11:35:00,32.96,33.0,32.95,33.0,131225.0,25.221,25.2516,25.2133,25.2516,131225.0
2016-05-09 11:40:00,32.99,33.0,32.96,32.98,111687.0,25.244,25.2516,25.221,25.2363,111687.0
2016-05-09 11:45:00,32.98,33.01,32.98,33.01,150805.0,25.2363,25.2593,25.2363,25.2593,150805.0
2016-05-09 11:50:00,33.01,33.03,33.0,33.02,164457.0,25.2593,25.2746,25.2516,25.2669,164457.0
2016-05-09 11:55:00,33.02,33.03,33.01,33.02,49486.0,25.2669,25.2746,25.2593,25.2669,49486.0
2016-05-09 12:00:00,33.02,33.03,33.01,33.03,262750.0,25.2669,25.2746,25.2593,25.2746,262750.0
2016-05-09 12:05:00,33.03,33.04,32.99,33.0,155970.0,25.2746,25.2822,25.244,25.2516,155970.0
2016-05-09 12:10:00,33.0,33.03,32.98,33.03,280124.0,25.2516,25.2746,25.2363,25.2746,280124.0
2016-05-09 12:15:00,33.03,33.03,32.99,33.02,270054.0,25.2746,25.2746,25.244,25.2669,270054.0
2016-05-09 12:20:00,33.02,33.04,33.01,33.03,154701.0,25.2669,25.2822,25.2593,25.2746,154701.0
2016-05-09 12:25:00,33.03,33.05,33.03,33.04,148793.0,25.2746,25.2899,25.2746,25.2822,148793.0
2016-05-09 12:30:00,33.05,33.05,33.02,33.03,69611.0,25.2899,25.2899,25.2669,25.2746,69611.0
2016-05-09 12:35:00,33.03,33.03,33.01,33.02,58819.0,25.2746,25.2746,25.2593,25.2669,58819.0
2016-05-09 12:40:00,33.02,33.03,33.01,33.02,36955.0,25.2669,25.2746,25.2593,25.2669,36955.0
2016-05-09 12:45:00,33.02,33.03,33.0,33.02,43013.0,25.2669,25.2746,25.2516,25.2669,43013.0
2016-05-09 12:50:00,33.01,33.02,33.0,33.01,59839.0,25.2593,25.2669,25.2516,25.2593,59839.0
2016-05-09 12:55:00,33.01,33.03,33.0,33.02,74061.0,25.2593,25.2746,25.2516,25.2669,74061.0
2016-05-09 13:00:00,33.01,33.04,33.01,33.03,91537.0,25.2593,25.2822,25.2593,25.2746,91537.0
2016-05-09 13:05:00,33.02,33.04,33.02,33.04,133411.0,25.2669,25.2822,25.2669,25.2822,133411.0
2016-05-09 13:10:00,33.04,33.05,33.03,33.04,67105.0,25.2822,25.2899,25.2746,25.2822,67105.0
2016-05-09 13:15:00,33.04,33.05,33.02,33.02,109847.0,25.2822,25.2899,25.2669,25.2669,109847.0
2016-05-09 13:20:00,33.02,33.04,33.02,33.03,110727.0,25.2669,25.2822,25.2669,25.2746,110727.0
2016-05-09 13:25:00,33.03,33.04,33.02,33.04,41069.0,25.2746,25.2822,25.2669,25.2822,41069.0
2016-05-09 13:30:00,33.04,33.06,33.03,33.04,53667.0,25.2822,25.2975,25.2746,25.2822,53667.0
2016-05-09 13:35:00,33.04,33.05,33.0,33.01,55096.0,25.2822,25.2899,25.2516,25.2593,55096.0
2016-05-09 13:40:00,33.0,33.03,33.0,33.03,86491.0,25.2516,25.2746,25.2516,25.2746,86491.0
2016-05-09 13:45:00,33.03,33.03,33.01,33.03,65077.0,25.2746,25.2746,25.2593,25.2746,65077.0
2016-05-09 13:50:00,33.03,33.04,33.01,33.03,56563.0,25.2746,25.2822,25.2593,25.2746,56563.0
2016-05-09 13:55:00,33.02,33.03,32.98,32.99,67203.0,25.2669,25.2746,25.2363,25.244,67203.0
2016-05-09 14:00:00,32.99,32.99,32.97,32.98,108648.0,25.244,25.244,25.2287,25.2363,108648.0
2016-05-09 14:05:00,32.98,33.0,32.97,32.99,98174.0,25.2363,25.2516,25.2287,25.244,98174.0
2016-05-09 14:10:00,32.98,33.0,32.98,32.99,68873.0,25.2363,25.2516,25.2363,25.244,68873.0
2016-05-09 14:15:00,32.99,33.0,32.98,33.0,33789.0,25.244,25.2516,25.2363,25.2516,33789.0
2016-05-09 14:20:00,33.0,33.02,32.99,33.02,90674.0,25.2516,25.2669,25.244,25.2669,90674.0
2016-05-09 14:25:00,33.01,33.04,33.01,33.02,94420.0,25.2593,25.2822,25.2593,25.2669,94420.0
2016-05-09 14:30:00,33.02,33.03,33.01,33.01,52404.0,25.2669,25.2746,25.2593,25.2593,52404.0
2016-05-09 14:35:00,33.0,33.03,33.0,33.02,95217.0,25.2516,25.2746,25.2516,25.2669,95217.0
2016-05-09 14:40:00,33.03,33.03,33.01,33.01,57361.0,25.2746,25.2746,25.2593,25.2593,57361.0
2016-05-09 14:45:00,33.02,33.03,33.01,33.03,95253.0,25.2669,25.2746,25.2593,25.2746,95253.0
2016-05-09 14:50:00,33.02,33.06,33.02,33.06,173185.0,25.2669,25.2975,25.2669,25.2975,173185.0
2016-05-09 14:55:00,33.06,33.08,33.06,33.08,71112.0,25.2975,25.3128,25.2975,25.3128,71112.0
2016-05-09 15:00:00,33.08,33.09,33.04,33.05,97669.0,25.3128,25.3205,25.2822,25.2899,97669.0
2016-05-09 15:05:00,33.05,33.06,33.03,33.04,42075.0,25.2899,25.2975,25.2746,25.2822,42075.0
2016-05-09 15:10:00,33.04,33.04,33.03,33.04,75201.0,25.2822,25.2822,25.2746,25.2822,75201.0
2016-05-09 15:15:00,33.04,33.05,33.03,33.04,52159.0,25.2822,25.2899,25.2746,25.2822,52159.0
2016-05-09 15:20:00,33.04,33.05,33.02,33.02,214164.0,25.2822,25.2899,25.2669,25.2669,214164.0
2016-05-09 15:25:00,33.03,33.04,33.01,33.02,103180.0,25.2746,25.2822,25.2593,25.2669,103180.0
2016-05-09 15:30:00,33.02,33.03,33.01,33.02,217197.0,25.2669,25.2746,25.2593,25.2669,217197.0
2016-05-09 15:35:00,33.02,33.02,33.0,33.01,135457.0,25.2669,25.2669,25.2516,25.2593,135457.0
2016-05-09 15:40:00,33.01,33.02,32.99,32.99,185768.0,25.2593,25.2669,25.244,25.244,185768.0
2016-05-09 15:45:00,33.0,33.01,32.99,32.99,103904.0,25.2516,25.2593,25.244,25.244,103904.0
2016-05-09 15:50:00,33.0,33.01,32.98,32.99,249953.0,25.2516,25.2593,25.2363,25.244,249953.0
2016-05-09 15:55:00,33.0,33.0,32.95,32.98,488966.0,25.2516,25.2516,25.2133,25.2363,488966.0
2016-05-10 09:30:00,33.29,33.34,33.25,33.33,498986.0,25.4735,25.5118,25.4429,25.5041,498986.0
2016-05-10 09:35:00,33.34,33.38,33.33,33.38,334445.0,25.5118,25.5424,25.5041,25.5424,334445.0
2016-05-10 09:40:00,33.38,33.42,33.37,33.42,403636.0,25.5424,25.573,25.5347,25.573,403636.0
2016-05-10 09:45:00,33.42,33.47,33.42,33.47,201031.0,25.573,25.6113,25.573,25.6113,201031.0
2016-05-10 09:50:00,33.47,33.49,33.46,33.46,306175.0,25.6113,25.6266,25.6036,25.6036,306175.0
2016-05-10 09:55:00,33.47,33.47,33.44,33.44,136118.0,25.6113,25.6113,25.5883,25.5883,136118.0
2016-05-10 10:00:00,33.44,33.44,33.39,33.4,173374.0,25.5883,25.5883,25.55,25.5577,173374.0
2016-05-10 10:05:00,33.4,33.4,33.36,33.37,193703.0,25.5577,25.5577,25.5271,25.5347,193703.0
2016-05-10 10:10:00,33.38,33.42,33.37,33.41,105381.0,25.5424,25.573,25.5347,25.5653,105381.0
2016-05-10 10:15:00,33.41,33.47,33.41,33.45,465569.0,25.5653,25.6113,25.5653,25.5959,465569.0
2016-05-10 10:20:00,33.46,33.47,33.39,33.4,339230.0,25.6036,25.6113,25.55,25.5577,339230.0
2016-05-10 10:25:00,33.4,33.41,33.39,33.41,328205.0,25.5577,25.5653,25.55,25.5653,328205.0
2016-05-10 10:30:00,33.41,33.44,33.4,33.44,274115.0,25.5653,25.5883,25.5577,25.5883,274115.0
2016-05-10 10:35:00,33.44,33.46,33.43,33.44,389327.0,25.5883,25.6036,25.5806,25.5883,389327.0
2016-05-10 10:40:00,33.45,33.49,33.44,33.48,263466.0,25.5959,25.6266,25.5883,25.6189,263466.0
2016-05-10 10:45:00,33.48,33.5,33.47,33.5,123930.0,25.6189,25.6342,25.6113,25.6342,123930.0
2016-05-10 10:50:00,33.5,33.5,33.43,33.44,296151.0,25.6342,25.6342,25.5806,25.5883,296151.0
2016-05-10 10:55:00,33.45,33.45,33.43,33.44,69469.0,25.5959,25.5959,25.5806,25.5883,69469.0
2016-05-10 11:00:00,33.44,33.46,33.43,33.45,265361.0,25.5883,25.6036,25.5806,25.5959,265361.0
2016-05-10 11:05:00,33.45,33.46,33.43,33.45,216504.0,25.5959,25.6036,25.5806,25.5959,216504.0
2016-05-10 11:10:00,33.44,33.46,33.43,33.44,147665.0,25.5883,25.6036,25.5806,25.5883,147665.0
2016-05-10 11:15:00,33.43,33.44,33.41,33.42,184975.0,25.5806,25.5883,25.5653,25.573,184975.0
2016-05-10 11:20:00,33.41,33.42,33.38,33.39,254165.0,25.5653,25.573,25.5424,25.55,254165.0
2016-05-10 11:25:00,33.39,33.39,33.36,33.39,363249.0,25.55,25.55,25.5271,25.55,363249.0
2016-05-10 11:30:00,33.39,33.42,33.38,33.42,129198.0,25.55,25.573,25.5424,25.573,129198.0
2016-05-10 11:35:00,33.42,33.42,33.4,33.42,169118.0,25.573,25.573,25.5577,25.573,169118.0
2016-05-10 11:40:00,33.42,33.43,33.39,33.42,388412.0,25.573,25.5806,25.55,25.573,388412.0
2016-05-10 11:45:00,33.42,33.45,33.42,33.44,88244.0,25.573,25.5959,25.573,25.5883,88244.0
2016-05-10 11:50:00,33.44,33.46,33.43,33.45,104114.0,25.5883,25.6036,25.5806,25.5959,104114.0
2016-05-10 11:55:00,33.45,33.45,33.41,33.42,105324.0,25.5959,25.5959,25.5653,25.573,105324.0
2016-05-10 12:00:00,33.43,33.45,33.43,33.44,51668.0,25.5806,25.5959,25.5806,25.5883,51668.0
2016-05-10 12:05:00,33.44,33.46,33.43,33.45,37275.0,25.5883,25.6036,25.5806,25.5959,37275.0
2016-05-10 12:10:00,33.45,33.48,33.45,33.47,77673.0,25.5959,25.6189,25.5959,25.6113,77673.0
2016-05-10 12:15:00,33.47,33.48,33.46,33.47,73501.0,25.6113,25.6189,25.6036,25.6113,73501.0
2016-05-10 12:20:00,33.47,33.48,33.46,33.48,51318.0,25.6113,25.6189,25.6036,25.6189,51318.0
2016-05-10 12:25:00,33.47,33.48,33.46,33.47,27858.0,25.6113,25.6189,25.6036,25.6113,27858.0
2016-05-10 12:30:00,33.48,33.48,33.45,33.45,61108.0,25.6189,25.6189,25.5959,25.5959,61108.0
2016-05-10 12:35:00,33.45,33.47,33.45,33.45,48444.0,25.5959,25.6113,25.5959,25.5959,48444.0
2016-05-10 12:40:00,33.45,33.46,33.43,33.44,104406.0,25.5959,25.6036,25.5806,25.5883,104406.0
2016-05-10 12:45:00,33.43,33.45,33.42,33.43,67727.0,25.5806,25.5959,25.573,25.5806,67727.0
2016-05-10 12:50:00,33.43,33.43,33.41,33.41,94592.0,25.5806,25.5806,25.5653,25.5653,94592.0
2016-05-10 12:55:00,33.41,33.42,33.39,33.39,212325.0,25.5653,25.573,25.55,25.55,212325.0
2016-05-10 13:00:00,33.4,33.41,33.39,33.4,319943.0,25.5577,25.5653,25.55,25.5577,319943.0
2016-05-10 13:05:00,33.4,33.42,33.39,33.4,122721.0,25.5577,25.573,25.55,25.5577,122721.0
2016-05-10 13:10:00,33.4,33.4,33.38,33.39,54934.0,25.5577,25.5577,25.5424,25.55,54934.0
2016-05-10 13:15:00,33.39,33.4,33.38,33.38,111412.0,25.55,25.5577,25.5424,25.5424,111412.0
2016-05-10 13:20:00,33.39,33.41,33.38,33.4,92520.0,25.55,25.5653,25.5424,25.5577,92520.0
2016-05-10 13:25:00,33.4,33.4,33.38,33.4,70343.0,25.5577,25.5577,25.5424,25.5577,70343.0
2016-05-10 13:30:00,33.39,33.41,33.39,33.4,117093.0,25.55,25.5653,25.55,25.5577,117093.0
2016-05-10 13:35:00,33.41,33.42,33.4,33.42,63198.0,25.5653,25.573,25.5577,25.573,63198.0
2016-05-10 13:40:00,33.41,33.43,33.41,33.42,86447.0,25.5653,25.5806,25.5653,25.573,86447.0
2016-05-10 13:45:00,33.43,33.43,33.42,33.43,26491.0,25.5806,25.5806,25.573,25.5806,26491.0
2016-05-10 13:50:00,33.43,33.45,33.42,33.44,63026.0,25.5806,25.5959,25.573,25.5883,63026.0
2016-05-10 13:55:00,33.44,33.47,33.44,33.46,49724.0,25.5883,25.6113,25.5883,25.6036,49724.0
2016-05-10 14:00:00,33.46,33.47,33.45,33.46,121823.0,25.6036,25.6113,25.5959,25.6036,121823.0
2016-05-10 14:05:00,33.45,33.46,33.44,33.46,67449.0,25.5959,25.6036,25.5883,25.6036,67449.0
2016-05-10 14:10:00,33.46,33.48,33.45,33.46,84187.0,25.6036,25.6189,25.5959,25.6036,84187.0
2016-05-10 14:15:00,33.46,33.47,33.46,33.46,35682.0,25.6036,25.6113,25.6036,25.6036,35682.0
2016-05-10 14:20:00,33.47,33.48,33.46,33.48,93996.0,25.6113,25.6189,25.6036,25.6189,93996.0
2016-05-10 14:25:00,33.47,33.52,33.47,33.52,169550.0,25.6113,25.6495,25.6113,25.6495,169550.0
2016-05-10 14:30:00,33.52,33.53,33.51,33.52,45713.0,25.6495,25.6572,25.6419,25.6495,45713.0
2016-05-10 14:35:00,33.53,33.54,33.52,33.53,45986.0,25.6572,25.6648,25.6495,25.6572,45986.0
2016-05-10 14:40:00,33.53,33.55,33.52,33.55,63613.0,25.6572,25.6725,25.6495,25.6725,63613.0
2016-05-10 14:45:00,33.55,33.55,33.53,33.53,82265.0,25.6725,25.6725,25.6572,25.6572,82265.0
2016-05-10 14:50:00,33.54,33.54,33.52,33.52,150254.0,25.6648,25.6648,25.6495,25.6495,150254.0
2016-05-10 14:55:00,33.52,33.54,33.52,33.54,189669.0,25.6495,25.6648,25.6495,25.6648,189669.0
2016-05-10 15:00:00,33.53,33.55,33.53,33.54,73719.0,25.6572,25.6725,25.6572,25.6648,73719.0
2016-05-10 15:05:00,33.54,33.54,33.53,33.54,33754.0,25.6648,25.6648,25.6572,25.6648,33754.0
2016-05-10 15:10:00,33.53,33.54,33.53,33.54,53523.0,25.6572,25.6648,25.6572,25.6648,53523.0
2016-05-10 15:15:00,33.54,33.56,33.53,33.56,79252.0,25.6648,25.6801,25.6572,25.6801,79252.0
2016-05-10 15:20:00,33.55,33.56,33.54,33.55,86146.0,25.6725,25.6801,25.6648,25.6725,86146.0
2016-05-10 15:25:00,33.55,33.59,33.55,33.57,933694.0,25.6725,25.7031,25.6725,25.6878,933694.0
2016-05-10 15:30:00,33.57,33.57,33.55,33.55,76847.0,25.6878,25.6878,25.6725,25.6725,76847.0
2016-05-10 15:35:00,33.55,33.57,33.55,33.56,361375.0,25.6725,25.6878,25.6725,25.6801,361375.0
2016-05-10 15:40:00,33.56,33.6,33.55,33.6,783568.0,25.6801,25.7107,25.6725,25.7107,783568.0
2016-05-10 15:45:00,33.59,33.62,33.59,33.62,735440.0,25.7031,25.726,25.7031,25.726,735440.0
2016-05-10 15:50:00,33.62,33.62,33.61,33.62,482195.0,25.726,25.726,25.7184,25.726,482195.0
2016-05-10 15:55:00,33.61,33.62,33.61,33.61,1225376.0,25.7184,25.726,25.7184,25.7184,1225376.0
2016-05-11 09:30:00,33.6,33.62,33.56,33.62,239647.0,25.7107,25.726,25.6801,25.726,239647.0
2016-05-11 09:35:00,33.62,33.63,33.57,33.6,109682.0,25.726,25.7337,25.6878,25.7107,109682.0
2016-05-11 09:40:00,33.6,33.61,33.53,33.54,83807.0,25.7107,25.7184,25.6572,25.6648,83807.0
2016-05-11 09:45:00,33.54,33.58,33.53,33.57,103486.0,25.6648,25.6954,25.6572,25.6878,103486.0
2016-05-11 09:50:00,33.57,33.58,33.54,33.54,75622.0,25.6878,25.6954,25.6648,25.6648,75622.0
2016-05-11 09:55:00,33.54,33.55,33.51,33.51,95404.0,25.6648,25.6725,25.6419,25.6419,95404.0
2016-05-11 10:00:00,33.51,33.52,33.45,33.47,212263.0,25.6419,25.6495,25.5959,25.6113,212263.0
2016-05-11 10:05:00,33.47,33.49,33.45,33.47,187652.0,25.6113,25.6266,25.5959,25.6113,187652.0
2016-05-11 10:10:00,33.48,33.49,33.45,33.49,97332.0,25.6189,25.6266,25.5959,25.6266,97332.0
2016-05-11 10:15:00,33.49,33.52,33.48,33.48,215228.0,25.6266,25.6495,25.6189,25.6189,215228.0
2016-05-11 10:20:00,33.49,33.54,33.48,33.54,129923.0,25.6266,25.6648,25.6189,25.6648,129923.0
2016-05-11 10:25:00,33.54,33.55,33.52,33.54,293721.0,25.6648,25.6725,25.6495,25.6648,293721.0
2016-05-11 10:30:00,33.54,33.66,33.54,33.64,322067.0,25.6648,25.7566,25.6648,25.7413,322067.0
2016-05-11 10:35:00,33.65,33.69,33.64,33.65,256371.0,25.749,25.7796,25.7413,25.749,256371.0
2016-05-11 10:40:00,33.65,33.65,33.6,33.63,217811.0,25.749,25.749,25.7107,25.7337,217811.0
2016-05-11 10:45:00,33.63,33.66,33.63,33.64,114257.0,25.7337,25.7566,25.7337,25.7413,114257.0
2016-05-11 10:50:00,33.64,33.66,33.63,33.66,84195.0,25.7413,25.7566,25.7337,25.7566,84195.0
2016-05-11 10:55:00,33.66,33.69,33.65,33.66,71221.0,25.7566,25.7796,25.749,25.7566,71221.0
2016-05-11 11:00:00,33.66,33.67,33.57,33.58,105333.0,25.7566,25.7643,25.6878,25.6954,105333.0
2016-05-11 11:05:00,33.57,33.59,33.55,33.57,98047.0,25.6878,25.7031,25.6725,25.6878,98047.0
2016-05-11 11:10:00,33.57,33.64,33.57,33.63,80098.0,25.6878,25.7413,25.6878,25.7337,80098.0
2016-05-11 11:15:00,33.63,33.67,33.63,33.66,111331.0,25.7337,25.7643,25.7337,25.7566,111331.0
2016-05-11 11:20:00,33.66,33.69,33.65,33.68,67691.0,25.7566,25.7796,25.749,25.7719,67691.0
2016-05-11 11:25:00,33.68,33.69,33.66,33.67,71469.0,25.7719,25.7796,25.7566,25.7643,71469.0
2016-05-11 11:30:00,33.66,33.69,33.65,33.68,70688.0,25.7566,25.7796,25.749,25.7719,70688.0
2016-05-11 11:35:00,33.68,33.72,33.67,33.7,174366.0,25.7719,25.8026,25.7643,25.7872,174366.0
2016-05-11 11:40:00,33.7,33.73,33.69,33.73,63492.0,25.7872,25.8102,25.7796,25.8102,63492.0
2016-05-11 11:45:00,33.73,33.75,33.72,33.72,42947.0,25.8102,25.8255,25.8026,25.8026,42947.0
2016-05-11 11:50:00,33.72,33.75,33.71,33.73,51069.0,25.8026,25.8255,25.7949,25.8102,51069.0
2016-05-11 11:55:00,33.73,33.74,33.71,33.72,46368.0,25.8102,25.8179,25.7949,25.8026,46368.0
2016-05-11 12:00:00,33.71,33.73,33.69,33.71,65166.0,25.7949,25.8102,25.7796,25.7949,65166.0
2016-05-11 12:05:00,33.71,33.73,33.69,33.69,122060.0,25.7949,25.8102,25.7796,25.7796,122060.0
2016-05-11 12:10:00,33.7,33.71,33.69,33.69,46858.0,25.7872,25.7949,25.7796,25.7796,46858.0
2016-05-11 12:15:00,33.69,33.71,33.68,33.69,24202.0,25.7796,25.7949,25.7719,25.7796,24202.0
2016-05-11 12:20:00,33.69,33.71,33.69,33.7,36330.0,25.7796,25.7949,25.7796,25.7872,36330.0
2016-05-11 12:25:00,33.7,33.71,33.7,33.7,35076.0,25.7872,25.7949,25.7872,25.7872,35076.0
2016-05-11 12:30:00,33.7,33.71,33.69,33.7,36280.0,25.7872,25.7949,25.7796,25.7872,36280.0
2016-05-11 12:35:00,33.7,33.71,33.69,33.7,33208.0,25.7872,25.7949,25.7796,25.7872,33208.0
2016-05-11 12:40:00,33.71,33.71,33.69,33.69,32849.0,25.7949,25.7949,25.7796,25.7796,32849.0
2016-05-11 12:45:00,33.69,33.7,33.67,33.68,475841.0,25.7796,25.7872,25.7643,25.7719,475841.0
2016-05-11 12:50:00,33.68,33.68,33.65,33.66,24987.0,25.7719,25.7719,25.749,25.7566,24987.0
2016-05-11 12:55:00,33.66,33.66,33.64,33.65,67224.0,25.7566,25.7566,25.7413,25.749,67224.0
2016-05-11 13:00:00,33.64,33.65,33.63,33.65,68888.0,25.7413,25.749,25.7337,25.749,68888.0
2016-05-11 13:05:00,33.65,33.67,33.64,33.66,70470.0,25.749,25.7643,25.7413,25.7566,70470.0
2016-05-11 13:10:00,33.67,33.68,33.66,33.66,39552.0,25.7643,25.7719,25.7566,25.7566,39552.0
2016-05-11 13:15:00,33.67,33.67,33.66,33.66,21935.0,25.7643,25.7643,25.7566,25.7566,21935.0
2016-05-11 13:20:00,33.67,33.67,33.64,33.65,50753.0,25.7643,25.7643,25.7413,25.749,50753.0
2016-05-11 13:25:00,33.65,33.65,33.62,33.65,72692.0,25.749,25.749,25.726,25.749,72692.0
2016-05-11 13:30:00,33.65,33.66,33.64,33.65,23030.0,25.749,25.7566,25.7413,25.749,23030.0
2016-05-11 13:35:00,33.65,33.65,33.63,33.63,47732.0,25.749,25.749,25.7337,25.7337,47732.0
2016-05-11 13:40:00,33.63,33.64,33.6,33.62,93338.0,25.7337,25.7413,25.7107,25.726,93338.0
2016-05-11 13:45:00,33.62,33.65,33.61,33.64,61754.0,25.726,25.749,25.7184,25.7413,61754.0
2016-05-11 13:50:00,33.65,33.65,33.63,33.64,23044.0,25.749,25.749,25.7337,25.7413,23044.0
2016-05-11 13:55:00,33.64,33.65,33.62,33.63,26724.0,25.7413,25.749,25.726,25.7337,26724.0
2016-05-11 14:00:00,33.62,33.63,33.61,33.62,16432.0,25.726,25.7337,25.7184,25.726,16432.0
2016-05-11 14:05:00,33.62,33.62,33.58,33.59,76682.0,25.726,25.726,25.6954,25.7031,76682.0
2016-05-11 14:10:00,33.59,33.6,33.58,33.59,61386.0,25.7031,25.7107,25.6954,25.7031,61386.0
2016-05-11 14:15:00,33.59,33.59,33.57,33.58,61795.0,25.7031,25.7031,25.6878,25.6954,61795.0
2016-05-11 14:20:00,33.57,33.58,33.56,33.57,50695.0,25.6878,25.6954,25.6801,25.6878,50695.0
2016-05-11 14:25:00,33.58,33.61,33.57,33.61,93842.0,25.6954,25.7184,25.6878,25.7184,93842.0
2016-05-11 14:30:00,33.61,33.61,33.59,33.59,74399.0,25.7184,25.7184,25.7031,25.7031,74399.0
2016-05-11 14:35:00,33.59,33.61,33.59,33.6,31680.0,25.7031,25.7184,25.7031,25.7107,31680.0
2016-05-11 14:40:00,33.6,33.61,33.59,33.59,39139.0,25.7107,25.7184,25.7031,25.7031,39139.0
2016-05-11 14:45:00,33.59,33.59,33.55,33.56,69306.0,25.7031,25.7031,25.6725,25.6801,69306.0
2016-05-11 14:50:00,33.56,33.59,33.55,33.57,104384.0,25.6801,25.7031,25.6725,25.6878,104384.0
2016-05-11 14:55:00,33.57,33.58,33.55,33.57,51171.0,25.6878,25.6954,25.6725,25.6878,51171.0
2016-05-11 15:00:00,33.57,33.59,33.57,33.57,44680.0,25.6878,25.7031,25.6878,25.6878,44680.0
2016-05-11 15:05:00,33.58,33.59,33.56,33.59,63327.0,25.6954,25.7031,25.6801,25.7031,63327.0
2016-05-11 15:10:00,33.59,33.6,33.57,33.57,50680.0,25.7031,25.7107,25.6878,25.6878,50680.0
2016-05-11 15:15:00,33.58,33.59,33.55,33.55,71522.0,25.6954,25.7031,25.6725,25.6725,71522.0
2016-05-11 15:20:00,33.56,33.56,33.53,33.53,98937.0,25.6801,25.6801,25.6572,25.6572,98937.0
2016-05-11 15:25:00,33.54,33.56,33.53,33.55,79608.0,25.6648,25.6801,25.6572,25.6725,79608.0
2016-05-11 15:30:00,33.56,33.58,33.55,33.58,63765.0,25.6801,25.6954,25.6725,25.6954,63765.0
2016-05-11 15:35:00,33.58,33.58,33.55,33.55,65332.0,25.6954,25.6954,25.6725,25.6725,65332.0
2016-05-11 15:40:00,33.55,33.56,33.51,33.52,93033.0,25.6725,25.6801,25.6419,25.6495,93033.0
2016-05-11 15:45:00,33.52,33.56,33.52,33.53,121165.0,25.6495,25.6801,25.6495,25.6572,121165.0
2016-05-11 15:50:00,33.54,33.55,33.52,33.53,117568.0,25.6648,25.6725,25.6495,25.6572,117568.0
2016-05-11 15:55:00,33.53,33.55,33.51,33.52,253126.0,25.6572,25.6725,25.6419,25.6495,253126.0
2016-05-12 09:30:00,33.72,33.75,33.68,33.74,426876.0,25.8026,25.8255,25.7719,25.8179,426876.0
2016-05-12 09:35:00,33.73,33.77,33.66,33.67,451164.0,25.8102,25.8408,25.7566,25.7643,451164.0
2016-05-12 09:40:00,33.66,33.69,33.63,33.68,301423.0,25.7566,25.7796,25.7337,25.7719,301423.0
2016-05-12 09:45:00,33.68,33.68,33.62,33.66,243263.0,25.7719,25.7719,25.726,25.7566,243263.0
2016-05-12 09:50:00,33.66,33.69,33.6,33.61,223950.0,25.7566,25.7796,25.7107,25.7184,223950.0
2016-05-12 09:55:00,33.61,33.61,33.52,33.52,226398.0,25.7184,25.7184,25.6495,25.6495,226398.0
2016-05-12 10:00:00,33.52,33.58,33.52,33.57,450882.0,25.6495,25.6954,25.6495,25.6878,450882.0
2016-05-12 10:05:00,33.56,33.56,33.52,33.53,140748.0,25.6801,25.6801,25.6495,25.6572,140748.0
2016-05-12 10:10:00,33.52,33.59,33.52,33.58,170511.0,25.6495,25.7031,25.6495,25.6954,170511.0
2016-05-12 10:15:00,33.57,33.58,33.48,33.48,197322.0,25.6878,25.6954,25.6189,25.6189,197322.0
2016-05-12 10:20:00,33.48,33.49,33.46,33.48,175283.0,25.6189,25.6266,25.6036,25.6189,175283.0
2016-05-12 10:25:00,33.48,33.52,33.47,33.51,113727.0,25.6189,25.6495,25.6113,25.6419,113727.0
2016-05-12 10:30:00,33.51,33.51,33.46,33.48,182990.0,25.6419,25.6419,25.6036,25.6189,182990.0
2016-05-12 10:35:00,33.49,33.54,33.47,33.53,225398.0,25.6266,25.6648,25.6113,25.6572,225398.0
2016-05-12 10:40:00,33.53,33.53,33.45,33.48,939539.0,25.6572,25.6572,25.5959,25.6189,939539.0
2016-05-12 10:45:00,33.48,33.5,33.45,33.46,324985.0,25.6189,25.6342,25.5959,25.6036,324985.0
2016-05-12 10:50:00,33.45,33.5,33.45,33.48,270583.0,25.5959,25.6342,25.5959,25.6189,270583.0
2016-05-12 10:55:00,33.48,33.49,33.45,33.49,240034.0,25.6189,25.6266,25.5959,25.6266,240034.0
2016-05-12 11:00:00,33.48,33.49,33.39,33.41,316972.0,25.6189,25.6266,25.55,25.5653,316972.0
2016-05-12 11:05:00,33.41,33.41,33.35,33.37,115827.0,25.5653,25.5653,25.5194,25.5347,115827.0
2016-05-12 11:10:00,33.37,33.38,33.34,33.36,120036.0,25.5347,25.5424,25.5118,25.5271,120036.0
2016-05-12 11:15:00,33.36,33.36,33.32,33.35,93689.0,25.5271,25.5271,25.4965,25.5194,93689.0
2016-05-12 11:20:00,33.34,33.37,33.33,33.36,123975.0,25.5118,25.5347,25.5041,25.5271,123975.0
2016-05-12 11:25:00,33.37,33.39,33.35,33.38,111284.0,25.5347,25.55,25.5194,25.5424,111284.0
2016-05-12 11:30:00,33.39,33.41,33.38,33.4,132530.0,25.55,25.5653,25.5424,25.5577,132530.0
2016-05-12 11:35:00,33.4,33.45,33.4,33.43,120798.0,25.5577,25.5959,25.5577,25.5806,120798.0
2016-05-12 11:40:00,33.43,33.44,33.4,33.4,58714.0,25.5806,25.5883,25.5577,25.5577,58714.0
2016-05-12 11:45:00,33.4,33.45,33.4,33.4,180843.0,25.5577,25.5959,25.5577,25.5577,180843.0
2016-05-12 11:50:00,33.41,33.42,33.37,33.38,284860.0,25.5653,25.573,25.5347,25.5424,284860.0
2016-05-12 11:55:00,33.37,33.38,33.34,33.35,101010.0,25.5347,25.5424,25.5118,25.5194,101010.0
2016-05-12 12:00:00,33.34,33.35,33.32,33.34,108613.0,25.5118,25.5194,25.4965,25.5118,108613.0
2016-05-12 12:05:00,33.34,33.42,33.33,33.42,158033.0,25.5118,25.573,25.5041,25.573,158033.0
2016-05-12 12:10:00,33.42,33.44,33.42,33.44,54354.0,25.573,25.5883,25.573,25.5883,54354.0
2016-05-12 12:15:00,33.44,33.46,33.41,33.45,126338.0,25.5883,25.6036,25.5653,25.5959,126338.0
2016-05-12 12:20:00,33.45,33.48,33.44,33.47,224559.0,25.5959,25.6189,25.5883,25.6113,224559.0
2016-05-12 12:25:00,33.47,33.47,33.44,33.45,73696.0,25.6113,25.6113,25.5883,25.5959,73696.0
2016-05-12 12:30:00,33.44,33.46,33.42,33.45,73360.0,25.5883,25.6036,25.573,25.5959,73360.0
2016-05-12 12:35:00,33.44,33.46,33.42,33.44,76066.0,25.5883,25.6036,25.573,25.5883,76066.0
2016-05-12 12:40:00,33.44,33.48,33.44,33.46,425943.0,25.5883,25.6189,25.5883,25.6036,425943.0
2016-05-12 12:45:00,33.46,33.48,33.45,33.47,65545.0,25.6036,25.6189,25.5959,25.6113,65545.0
2016-05-12 12:50:00,33.47,33.48,33.46,33.47,33629.0,25.6113,25.6189,25.6036,25.6113,33629.0
2016-05-12 12:55:00,33.48,33.53,33.47,33.53,733916.0,25.6189,25.6572,25.6113,25.6572,733916.0
2016-05-12 13:00:00,33.52,33.54,33.48,33.49,115125.0,25.6495,25.6648,25.6189,25.6266,115125.0
2016-05-12 13:05:00,33.49,33.5,33.48,33.5,35770.0,25.6266,25.6342,25.6189,25.6342,35770.0
2016-05-12 13:10:00,33.5,33.5,33.47,33.48,103360.0,25.6342,25.6342,25.6113,25.6189,103360.0
2016-05-12 13:15:00,33.48,33.49,33.46,33.46,40405.0,25.6189,25.6266,25.6036,25.6036,40405.0
2016-05-12 13:20:00,33.47,33.48,33.46,33.48,74736.0,25.6113,25.6189,25.6036,25.6189,74736.0
2016-05-12 13:25:00,33.48,33.49,33.47,33.47,55980.0,25.6189,25.6266,25.6113,25.6113,55980.0
2016-05-12 13:30:00,33.47,33.47,33.44,33.45,42740.0,25.6113,25.6113,25.5883,25.5959,42740.0
2016-05-12 13:35:00,33.45,33.45,33.4,33.41,70382.0,25.5959,25.5959,25.5577,25.5653,70382.0
2016-05-12 13:40:00,33.42,33.46,33.41,33.46,61864.0,25.573,25.6036,25.5653,25.6036,61864.0
2016-05-12 13:45:00,33.45,33.5,33.45,33.48,50316.0,25.5959,25.6342,25.5959,25.6189,50316.0
2016-05-12 13:50:00,33.48,33.49,33.46,33.48,126858.0,25.6189,25.6266,25.6036,25.6189,126858.0
2016-05-12 13:55:00,33.49,33.54,33.48,33.54,83442.0,25.6266,25.6648,25.6189,25.6648,83442.0
2016-05-12 14:00:00,33.54,33.55,33.52,33.53,113162.0,25.6648,25.6725,25.6495,25.6572,113162.0
2016-05-12 14:05:00,33.53,33.56,33.53,33.55,58483.0,25.6572,25.6801,25.6572,25.6725,58483.0
2016-05-12 14:10:00,33.55,33.64,33.54,33.63,97483.0,25.6725,25.7413,25.6648,25.7337,97483.0
2016-05-12 14:15:00,33.63,33.64,33.6,33.61,99538.0,25.7337,25.7413,25.7107,25.7184,99538.0
2016-05-12 14:20:00,33.61,33.63,33.58,33.59,112309.0,25.7184,25.7337,25.6954,25.7031,112309.0
2016-05-12 14:25:00,33.6,33.62,33.59,33.61,52180.0,25.7107,25.726,25.7031,25.7184,52180.0
2016-05-12 14:30:00,33.61,33.61,33.56,33.56,404820.0,25.7184,25.7184,25.6801,25.6801,404820.0
2016-05-12 14:35:00,33.57,33.57,33.55,33.56,142755.0,25.6878,25.6878,25.6725,25.6801,142755.0
2016-05-12 14:40:00,33.57,33.57,33.55,33.55,72836.0,25.6878,25.6878,25.6725,25.6725,72836.0
2016-05-12 14:45:00,33.55,33.62,33.55,33.62,148851.0,25.6725,25.726,25.6725,25.726,148851.0
2016-05-12 14:50:00,33.62,33.64,33.6,33.61,102811.0,25.726,25.7413,25.7107,25.7184,102811.0
2016-05-12 14:55:00,33.61,33.61,33.58,33.59,100562.0,25.7184,25.7184,25.6954,25.7031,100562.0
2016-05-12 15:00:00,33.6,33.6,33.58,33.59,42840.0,25.7107,25.7107,25.6954,25.7031,42840.0
2016-05-12 15:05:00,33.59,33.59,33.57,33.58,69646.0,25.7031,25.7031,25.6878,25.6954,69646.0
2016-05-12 15:10:00,33.58,33.6,33.57,33.58,66633.0,25.6954,25.7107,25.6878,25.6954,66633.0
2016-05-12 15:15:00,33.59,33.6,33.55,33.56,100411.0,25.7031,25.7107,25.6725,25.6801,100411.0
2016-05-12 15:20:00,33.55,33.57,33.55,33.55,85268.0,25.6725,25.6878,25.6725,25.6725,85268.0
2016-05-12 15:25:00,33.55,33.57,33.54,33.56,83162.0,25.6725,25.6878,25.6648,25.6801,83162.0
2016-05-12 15:30:00,33.56,33.57,33.52,33.52,92120.0,25.6801,25.6878,25.6495,25.6495,92120.0
2016-05-12 15:35:00,33.52,33.54,33.51,33.51,221664.0,25.6495,25.6648,25.6419,25.6419,221664.0
2016-05-12 15:40:00,33.51,33.52,33.49,33.5,100601.0,25.6419,25.6495,25.6266,25.6342,100601.0
2016-05-12 15:45:00,33.49,33.5,33.47,33.48,143311.0,25.6266,25.6342,25.6113,25.6189,143311.0
2016-05-12 15:50:00,33.48,33.48,33.44,33.44,242999.0,25.6189,25.6189,25.5883,25.5883,242999.0
2016-05-12 15:55:00,33.44,33.44,33.42,33.44,443958.0,25.5883,25.5883,25.573,25.5883,443958.0
2016-05-13 09:30:00,33.24,33.26,33.19,33.24,400654.0,25.4353,25.4506,25.397,25.4353,400654.0
2016-05-13 09:35:00,33.23,33.31,33.22,33.31,455778.0,25.4276,25.4888,25.42,25.4888,455778.0
2016-05-13 09:40:00,33.3,33.34,33.25,33.25,937051.0,25.4812,25.5118,25.4429,25.4429,937051.0
2016-05-13 09:45:00,33.26,33.29,33.24,33.25,717926.0,25.4506,25.4735,25.4353,25.4429,717926.0
2016-05-13 09:50:00,33.25,33.25,33.17,33.19,1052490.0,25.4429,25.4429,25.3817,25.397,1052490.0
2016-05-13 09:55:00,33.18,33.2,33.14,33.16,284551.0,25.3893,25.4046,25.3587,25.374,284551.0
2016-05-13 10:00:00,33.16,33.18,33.11,33.14,409132.0,25.374,25.3893,25.3358,25.3587,409132.0
2016-05-13 10:05:00,33.14,33.15,33.06,33.07,287685.0,25.3587,25.3664,25.2975,25.3052,287685.0
2016-05-13 10:10:00,33.07,33.09,33.03,33.08,251295.0,25.3052,25.3205,25.2746,25.3128,251295.0
2016-05-13 10:15:00,33.08,33.14,33.06,33.14,198508.0,25.3128,25.3587,25.2975,25.3587,198508.0
2016-05-13 10:20:00,33.15,33.15,33.06,33.07,1942180.0,25.3664,25.3664,25.2975,25.3052,1942180.0
2016-05-13 10:25:00,33.07,33.1,33.05,33.05,326093.0,25.3052,25.3281,25.2899,25.2899,326093.0
2016-05-13 10:30:00,33.05,33.05,33.0,33.02,245410.0,25.2899,25.2899,25.2516,25.2669,245410.0
2016-05-13 10:35:00,33.02,33.06,33.01,33.03,295121.0,25.2669,25.2975,25.2593,25.2746,295121.0
2016-05-13 10:40:00,33.04,33.05,32.97,32.98,387250.0,25.2822,25.2899,25.2287,25.2363,387250.0
2016-05-13 10:45:00,32.98,33.02,32.97,32.99,141035.0,25.2363,25.2669,25.2287,25.244,141035.0
2016-05-13 10:50:00,33.0,33.05,32.99,33.02,1569437.0,25.2516,25.2899,25.244,25.2669,1569437.0
2016-05-13 10:55:00,33.02,33.07,33.01,33.05,317453.0,25.2669,25.3052,25.2593,25.2899,317453.0
2016-05-13 11:00:00,33.05,33.09,33.04,33.08,2014493.0,25.2899,25.3205,25.2822,25.3128,2014493.0
2016-05-13 11:05:00,33.08,33.16,33.08,33.16,2404328.0,25.3128,25.374,25.3128,25.374,2404328.0
2016-05-13 11:10:00,33.16,33.17,33.12,33.13,675612.0,25.374,25.3817,25.3434,25.3511,675612.0
2016-05-13 11:15:00,33.13,33.13,33.1,33.12,194949.0,25.3511,25.3511,25.3281,25.3434,194949.0
2016-05-13 11:20:00,33.12,33.16,33.12,33.15,630577.0,25.3434,25.374,25.3434,25.3664,630577.0
2016-05-13 11:25:00,33.15,33.19,33.14,33.18,419125.0,25.3664,25.397,25.3587,25.3893,419125.0
2016-05-13 11:30:00,33.18,33.2,33.14,33.14,955743.0,25.3893,25.4046,25.3587,25.3587,955743.0
2016-05-13 11:35:00,33.15,33.15,33.1,33.12,314162.0,25.3664,25.3664,25.3281,25.3434,314162.0
2016-05-13 11:40:00,33.12,33.12,33.07,33.09,870905.0,25.3434,25.3434,25.3052,25.3205,870905.0
2016-05-13 11:45:00,33.09,33.11,33.08,33.08,174035.0,25.3205,25.3358,25.3128,25.3128,174035.0
2016-05-13 11:50:00,33.08,33.09,33.05,33.07,175646.0,25.3128,25.3205,25.2899,25.3052,175646.0
2016-05-13 11:55:00,33.07,33.1,33.05,33.06,245834.0,25.3052,25.3281,25.2899,25.2975,245834.0
2016-05-13 12:00:00,33.05,33.07,33.03,33.04,557590.0,25.2899,25.3052,25.2746,25.2822,557590.0
2016-05-13 12:05:00,33.04,33.06,33.02,33.02,613748.0,25.2822,25.2975,25.2669,25.2669,613748.0
2016-05-13 12:10:00,33.02,33.04,33.02,33.03,259853.0,25.2669,25.2822,25.2669,25.2746,259853.0
2016-05-13 12:15:00,33.03,33.06,33.01,33.05,340777.0,25.2746,25.2975,25.2593,25.2899,340777.0
2016-05-13 12:20:00,33.05,33.08,33.04,33.07,188477.0,25.2899,25.3128,25.2822,25.3052,188477.0
2016-05-13 12:25:00,33.07,33.1,33.07,33.09,2206689.0,25.3052,25.3281,25.3052,25.3205,2206689.0
2016-05-13 12:30:00,33.09,33.11,33.08,33.1,166059.0,25.3205,25.3358,25.3128,25.3281,166059.0
2016-05-13 12:35:00,33.1,33.12,33.08,33.09,194586.0,25.3281,25.3434,25.3128,25.3205,194586.0
2016-05-13 12:40:00,33.09,33.09,33.05,33.06,60717.0,25.3205,25.3205,25.2899,25.2975,60717.0
2016-05-13 12:45:00,33.06,33.08,33.05,33.07,122868.0,25.2975,25.3128,25.2899,25.3052,122868.0
2016-05-13 12:50:00,33.07,33.07,33.03,33.03,67431.0,25.3052,25.3052,25.2746,25.2746,67431.0
2016-05-13 12:55:00,33.03,33.04,32.98,33.0,81838.0,25.2746,25.2822,25.2363,25.2516,81838.0
2016-05-13 13:00:00,32.99,33.01,32.98,33.01,62504.0,25.244,25.2593,25.2363,25.2593,62504.0
2016-05-13 13:05:00,33.01,33.02,32.98,33.01,107663.0,25.2593,25.2669,25.2363,25.2593,107663.0
2016-05-13 13:10:00,33.0,33.02,33.0,33.01,55071.0,25.2516,25.2669,25.2516,25.2593,55071.0
2016-05-13 13:15:00,33.01,33.01,32.97,32.97,1376793.0,25.2593,25.2593,25.2287,25.2287,1376793.0
2016-05-13 13:20:00,32.98,32.98,32.93,32.94,442972.0,25.2363,25.2363,25.198,25.2057,442972.0
2016-05-13 13:25:00,32.94,32.95,32.91,32.91,312654.0,25.2057,25.2133,25.1827,25.1827,312654.0
2016-05-13 13:30:00,32.91,32.93,32.91,32.91,55754.0,25.1827,25.198,25.1827,25.1827,55754.0
2016-05-13 13:35:00,32.91,32.92,32.88,32.89,177815.0,25.1827,25.1904,25.1598,25.1674,177815.0
2016-05-13 13:40:00,32.88,32.89,32.87,32.89,218673.0,25.1598,25.1674,25.1521,25.1674,218673.0
2016-05-13 13:45:00,32.89,32.9,32.87,32.88,106215.0,25.1674,25.1751,25.1521,25.1598,106215.0
2016-05-13 13:50:00,32.87,32.88,32.82,32.85,125607.0,25.1521,25.1598,25.1139,25.1368,125607.0
2016-05-13 13:55:00,32.84,32.87,32.84,32.86,69105.0,25.1292,25.1521,25.1292,25.1445,69105.0
2016-05-13 14:00:00,32.86,32.91,32.85,32.91,129305.0,25.1445,25.1827,25.1368,25.1827,129305.0
2016-05-13 14:05:00,32.9,32.91,32.88,32.89,88430.0,25.1751,25.1827,25.1598,25.1674,88430.0
2016-05-13 14:10:00,32.89,32.9,32.86,32.89,89167.0,25.1674,25.1751,25.1445,25.1674,89167.0
2016-05-13 14:15:00,32.88,32.89,32.85,32.86,48835.0,25.1598,25.1674,25.1368,25.1445,48835.0
2016-05-13 14:20:00,32.85,32.86,32.8,32.82,78063.0,25.1368,25.1445,25.0986,25.1139,78063.0
2016-05-13 14:25:00,32.82,32.83,32.81,32.83,98413.0,25.1139,25.1215,25.1062,25.1215,98413.0
2016-05-13 14:30:00,32.83,32.84,32.8,32.83,76814.0,25.1215,25.1292,25.0986,25.1215,76814.0
2016-05-13 14:35:00,32.83,32.83,32.78,32.8,112933.0,25.1215,25.1215,25.0833,25.0986,112933.0
2016-05-13 14:40:00,32.8,32.81,32.77,32.81,82295.0,25.0986,25.1062,25.0756,25.1062,82295.0
2016-05-13 14:45:00,32.81,32.83,32.8,32.83,119379.0,25.1062,25.1215,25.0986,25.1215,119379.0
2016-05-13 14:50:00,32.84,32.84,32.8,32.82,38812.0,25.1292,25.1292,25.0986,25.1139,38812.0
2016-05-13 14:55:00,32.82,32.85,32.79,32.84,147185.0,25.1139,25.1368,25.0909,25.1292,147185.0
2016-05-13 15:00:00,32.84,32.84,32.81,32.84,40902.0,25.1292,25.1292,25.1062,25.1292,40902.0
2016-05-13 15:05:00,32.84,32.85,32.81,32.81,184027.0,25.1292,25.1368,25.1062,25.1062,184027.0
2016-05-13 15:10:00,32.81,32.84,32.81,32.84,113096.0,25.1062,25.1292,25.1062,25.1292,113096.0
2016-05-13 15:15:00,32.84,32.86,32.83,32.86,147099.0,25.1292,25.1445,25.1215,25.1445,147099.0
2016-05-13 15:20:00,32.85,32.87,32.84,32.85,94077.0,25.1368,25.1521,25.1292,25.1368,94077.0
2016-05-13 15:25:00,32.85,32.85,32.83,32.84,82547.0,25.1368,25.1368,25.1215,25.1292,82547.0
2016-05-13 15:30:00,32.84,32.85,32.82,32.83,131758.0,25.1292,25.1368,25.1139,25.1215,131758.0
2016-05-13 15:35:00,32.84,32.85,32.83,32.84,106887.0,25.1292,25.1368,25.1215,25.1292,106887.0
2016-05-13 15:40:00,32.85,32.86,32.84,32.84,183539.0,25.1368,25.1445,25.1292,25.1292,183539.0
2016-05-13 15:45:00,32.84,32.87,32.83,32.87,161783.0,25.1292,25.1521,25.1215,25.1521,161783.0
2016-05-13 15:50:00,32.87,32.87,32.83,32.84,182977.0,25.1521,25.1521,25.1215,25.1292,182977.0
2016-05-13 15:55:00,32.84,32.87,32.83,32.86,770672.0,25.1292,25.1521,25.1215,25.1445,770672.0
2016-05-16 09:30:00,33.15,33.26,33.14,33.25,469898.0,25.3664,25.4506,25.3587,25.4429,469898.0
2016-05-16 09:35:00,33.26,33.32,33.25,33.28,561672.0,25.4506,25.4965,25.4429,25.4659,561672.0
2016-05-16 09:40:00,33.29,33.31,33.26,33.29,573026.0,25.4735,25.4888,25.4506,25.4735,573026.0
2016-05-16 09:45:00,33.29,33.35,33.29,33.32,435112.0,25.4735,25.5194,25.4735,25.4965,435112.0
2016-05-16 09:50:00,33.32,33.36,33.28,33.29,213422.0,25.4965,25.5271,25.4659,25.4735,213422.0
2016-05-16 09:55:00,33.29,33.31,33.27,33.27,1301749.0,25.4735,25.4888,25.4582,25.4582,1301749.0
2016-05-16 10:00:00,33.28,33.33,33.27,33.29,258517.0,25.4659,25.5041,25.4582,25.4735,258517.0
2016-05-16 10:05:00,33.29,33.34,33.29,33.33,125580.0,25.4735,25.5118,25.4735,25.5041,125580.0
2016-05-16 10:10:00,33.33,33.37,33.32,33.36,170786.0,25.5041,25.5347,25.4965,25.5271,170786.0
2016-05-16 10:15:00,33.36,33.36,33.29,33.3,315744.0,25.5271,25.5271,25.4735,25.4812,315744.0
2016-05-16 10:20:00,33.3,33.3,33.27,33.3,255545.0,25.4812,25.4812,25.4582,25.4812,255545.0
2016-05-16 10:25:00,33.3,33.33,33.28,33.29,311035.0,25.4812,25.5041,25.4659,25.4735,311035.0
2016-05-16 10:30:00,33.29,33.3,33.25,33.27,242206.0,25.4735,25.4812,25.4429,25.4582,242206.0
2016-05-16 10:35:00,33.27,33.29,33.26,33.28,114443.0,25.4582,25.4735,25.4506,25.4659,114443.0
2016-05-16 10:40:00,33.28,33.28,33.22,33.22,180744.0,25.4659,25.4659,25.42,25.42,180744.0
2016-05-16 10:45:00,33.22,33.26,33.21,33.25,169848.0,25.42,25.4506,25.4123,25.4429,169848.0
2016-05-16 10:50:00,33.24,33.31,33.24,33.29,156713.0,25.4353,25.4888,25.4353,25.4735,156713.0
2016-05-16 10:55:00,33.29,33.29,33.26,33.28,118354.0,25.4735,25.4735,25.4506,25.4659,118354.0
2016-05-16 11:00:00,33.28,33.32,33.28,33.31,78428.0,25.4659,25.4965,25.4659,25.4888,78428.0
2016-05-16 11:05:00,33.32,33.34,33.27,33.28,186875.0,25.4965,25.5118,25.4582,25.4659,186875.0
2016-05-16 11:10:00,33.27,33.29,33.26,33.27,68200.0,25.4582,25.4735,25.4506,25.4582,68200.0
2016-05-16 11:15:00,33.27,33.28,33.25,33.26,79827.0,25.4582,25.4659,25.4429,25.4506,79827.0
2016-05-16 11:20:00,33.26,33.26,33.22,33.22,242736.0,25.4506,25.4506,25.42,25.42,242736.0
2016-05-16 11:25:00,33.23,33.25,33.22,33.24,149078.0,25.4276,25.4429,25.42,25.4353,149078.0
2016-05-16 11:30:00,33.25,33.27,33.24,33.25,50766.0,25.4429,25.4582,25.4353,25.4429,50766.0
2016-05-16 11:35:00,33.25,33.26,33.24,33.26,46938.0,25.4429,25.4506,25.4353,25.4506,46938.0
2016-05-16 11:40:00,33.26,33.31,33.26,33.3,66214.0,25.4506,25.4888,25.4506,25.4812,66214.0
2016-05-16 11:45:00,33.31,33.32,33.28,33.3,90166.0,25.4888,25.4965,25.4659,25.4812,90166.0
2016-05-16 11:50:00,33.31,33.34,33.31,33.33,87247.0,25.4888,25.5118,25.4888,25.5041,87247.0
2016-05-16 11:55:00,33.34,33.34,33.31,33.32,117902.0,25.5118,25.5118,25.4888,25.4965,117902.0
2016-05-16 12:00:00,33.32,33.32,33.28,33.29,121931.0,25.4965,25.4965,25.4659,25.4735,121931.0
2016-05-16 12:05:00,33.29,33.29,33.27,33.28,82976.0,25.4735,25.4735,25.4582,25.4659,82976.0
2016-05-16 12:10:00,33.28,33.29,33.27,33.28,49601.0,25.4659,25.4735,25.4582,25.4659,49601.0
2016-05-16 12:15:00,33.27,33.29,33.27,33.27,57818.0,25.4582,25.4735,25.4582,25.4582,57818.0
2016-05-16 12:20:00,33.27,33.28,33.25,33.26,232172.0,25.4582,25.4659,25.4429,25.4506,232172.0
2016-05-16 12:25:00,33.26,33.27,33.24,33.24,153306.0,25.4506,25.4582,25.4353,25.4353,153306.0
2016-05-16 12:30:00,33.23,33.26,33.23,33.25,101959.0,25.4276,25.4506,25.4276,25.4429,101959.0
2016-05-16 12:35:00,33.25,33.26,33.23,33.23,116931.0,25.4429,25.4506,25.4276,25.4276,116931.0
2016-05-16 12:40:00,33.24,33.24,33.22,33.23,101442.0,25.4353,25.4353,25.42,25.4276,101442.0
2016-05-16 12:45:00,33.23,33.24,33.23,33.23,86377.0,25.4276,25.4353,25.4276,25.4276,86377.0
2016-05-16 12:50:00,33.23,33.26,33.23,33.26,96928.0,25.4276,25.4506,25.4276,25.4506,96928.0
2016-05-16 12:55:00,33.26,33.3,33.26,33.29,127762.0,25.4506,25.4812,25.4506,25.4735,127762.0
2016-05-16 13:00:00,33.28,33.3,33.27,33.29,96087.0,25.4659,25.4812,25.4582,25.4735,96087.0
2016-05-16 13:05:00,33.28,33.29,33.25,33.25,109385.0,25.4659,25.4735,25.4429,25.4429,109385.0
2016-05-16 13:10:00,33.26,33.28,33.25,33.27,48648.0,25.4506,25.4659,25.4429,25.4582,48648.0
2016-05-16 13:15:00,33.28,33.29,33.27,33.28,45552.0,25.4659,25.4735,25.4582,25.4659,45552.0
2016-05-16 13:20:00,33.28,33.28,33.27,33.27,93882.0,25.4659,25.4659,25.4582,25.4582,93882.0
2016-05-16 13:25:00,33.28,33.28,33.26,33.27,107788.0,25.4659,25.4659,25.4506,25.4582,107788.0
2016-05-16 13:30:00,33.27,33.29,33.26,33.27,118750.0,25.4582,25.4735,25.4506,25.4582,118750.0
2016-05-16 13:35:00,33.27,33.28,33.26,33.27,78242.0,25.4582,25.4659,25.4506,25.4582,78242.0
2016-05-16 13:40:00,33.27,33.28,33.24,33.25,76640.0,25.4582,25.4659,25.4353,25.4429,76640.0
2016-05-16 13:45:00,33.25,33.26,33.24,33.26,67819.0,25.4429,25.4506,25.4353,25.4506,67819.0
2016-05-16 13:50:00,33.26,33.28,33.26,33.27,38110.0,25.4506,25.4659,25.4506,25.4582,38110.0
2016-05-16 13:55:00,33.27,33.29,33.27,33.28,40061.0,25.4582,25.4735,25.4582,25.4659,40061.0
2016-05-16 14:00:00,33.28,33.32,33.27,33.31,79186.0,25.4659,25.4965,25.4582,25.4888,79186.0
2016-05-16 14:05:00,33.31,33.33,33.31,33.33,54298.0,25.4888,25.5041,25.4888,25.5041,54298.0
2016-05-16 14:10:00,33.32,33.35,33.32,33.34,44927.0,25.4965,25.5194,25.4965,25.5118,44927.0
2016-05-16 14:15:00,33.34,33.35,33.32,33.33,46746.0,25.5118,25.5194,25.4965,25.5041,46746.0
2016-05-16 14:20:00,33.33,33.34,33.32,33.34,88880.0,25.5041,25.5118,25.4965,25.5118,88880.0
2016-05-16 14:25:00,33.33,33.34,33.32,33.33,90963.0,25.5041,25.5118,25.4965,25.5041,90963.0
2016-05-16 14:30:00,33.33,33.34,33.32,33.33,50621.0,25.5041,25.5118,25.4965,25.5041,50621.0
2016-05-16 14:35:00,33.33,33.33,33.3,33.3,48427.0,25.5041,25.5041,25.4812,25.4812,48427.0
2016-05-16 14:40:00,33.3,33.32,33.3,33.3,62113.0,25.4812,25.4965,25.4812,25.4812,62113.0
2016-05-16 14:45:00,33.31,33.32,33.3,33.3,74342.0,25.4888,25.4965,25.4812,25.4812,74342.0
2016-05-16 14:50:00,33.31,33.31,33.3,33.3,42117.0,25.4888,25.4888,25.4812,25.4812,42117.0
2016-05-16 14:55:00,33.3,33.31,33.3,33.3,73740.0,25.4812,25.4888,25.4812,25.4812,73740.0
2016-05-16 15:00:00,33.3,33.32,33.3,33.32,93904.0,25.4812,25.4965,25.4812,25.4965,93904.0
2016-05-16 15:05:00,33.31,33.32,33.3,33.31,66512.0,25.4888,25.4965,25.4812,25.4888,66512.0
2016-05-16 15:10:00,33.3,33.31,33.27,33.28,106823.0,25.4812,25.4888,25.4582,25.4659,106823.0
2016-05-16 15:15:00,33.27,33.29,33.27,33.27,48926.0,25.4582,25.4735,25.4582,25.4582,48926.0
2016-05-16 15:20:00,33.28,33.28,33.27,33.27,48054.0,25.4659,25.4659,25.4582,25.4582,48054.0
2016-05-16 15:25:00,33.27,33.28,33.27,33.27,90972.0,25.4582,25.4659,25.4582,25.4582,90972.0
2016-05-16 15:30:00,33.27,33.28,33.23,33.23,99059.0,25.4582,25.4659,25.4276,25.4276,99059.0
2016-05-16 15:35:00,33.23,33.26,33.23,33.26,104787.0,25.4276,25.4506,25.4276,25.4506,104787.0
2016-05-16 15:40:00,33.26,33.26,33.25,33.25,61020.0,25.4506,25.4506,25.4429,25.4429,61020.0
2016-05-16 15:45:00,33.26,33.26,33.25,33.25,89395.0,25.4506,25.4506,25.4429,25.4429,89395.0
2016-05-16 15:50:00,33.25,33.26,33.22,33.22,178888.0,25.4429,25.4506,25.42,25.42,178888.0
2016-05-16 15:55:00,33.22,33.25,33.22,33.25,443854.0,25.42,25.4429,25.42,25.4429,443854.0
2016-05-17 09:30:00,33.22,33.22,33.13,33.18,285249.0,25.42,25.42,25.3511,25.3893,285249.0
2016-05-17 09:35:00,33.18,33.19,33.07,33.09,566389.0,25.3893,25.397,25.3052,25.3205,566389.0
2016-05-17 09:40:00,33.08,33.09,33.03,33.05,333034.0,25.3128,25.3205,25.2746,25.2899,333034.0
2016-05-17 09:45:00,33.05,33.1,33.02,33.08,389967.0,25.2899,25.3281,25.2669,25.3128,389967.0
2016-05-17 09:50:00,33.08,33.11,33.06,33.1,417118.0,25.3128,25.3358,25.2975,25.3281,417118.0
2016-05-17 09:55:00,33.1,33.15,33.09,33.13,269374.0,25.3281,25.3664,25.3205,25.3511,269374.0
2016-05-17 10:00:00,33.13,33.15,33.09,33.14,264293.0,25.3511,25.3664,25.3205,25.3587,264293.0
2016-05-17 10:05:00,33.13,33.13,33.08,33.09,118363.0,25.3511,25.3511,25.3128,25.3205,118363.0
2016-05-17 10:10:00,33.09,33.1,33.06,33.1,73807.0,25.3205,25.3281,25.2975,25.3281,73807.0
2016-05-17 10:15:00,33.11,33.17,33.1,33.16,156124.0,25.3358,25.3817,25.3281,25.374,156124.0
2016-05-17 10:20:00,33.16,33.19,33.15,33.17,295529.0,25.374,25.397,25.3664,25.3817,295529.0
2016-05-17 10:25:00,33.18,33.18,33.13,33.14,151535.0,25.3893,25.3893,25.3511,25.3587,151535.0
2016-05-17 10:30:00,33.14,33.14,33.11,33.13,112986.0,25.3587,25.3587,25.3358,25.3511,112986.0
2016-05-17 10:35:00,33.13,33.19,33.12,33.19,199767.0,25.3511,25.397,25.3434,25.397,199767.0
2016-05-17 10:40:00,33.19,33.24,33.18,33.24,84981.0,25.397,25.4353,25.3893,25.4353,84981.0
2016-05-17 10:45:00,33.23,33.26,33.23,33.25,110550.0,25.4276,25.4506,25.4276,25.4429,110550.0
2016-05-17 10:50:00,33.25,33.28,33.24,33.28,161452.0,25.4429,25.4659,25.4353,25.4659,161452.0
2016-05-17 10:55:00,33.28,33.31,33.28,33.28,130126.0,25.4659,25.4888,25.4659,25.4659,130126.0
2016-05-17 11:00:00,33.28,33.29,33.25,33.27,113191.0,25.4659,25.4735,25.4429,25.4582,113191.0
2016-05-17 11:05:00,33.27,33.27,33.22,33.23,64656.0,25.4582,25.4582,25.42,25.4276,64656.0
2016-05-17 11:10:00,33.23,33.25,33.22,33.22,116601.0,25.4276,25.4429,25.42,25.42,116601.0
2016-05-17 11:15:00,33.22,33.27,33.21,33.25,121831.0,25.42,25.4582,25.4123,25.4429,121831.0
2016-05-17 11:20:00,33.24,33.26,33.23,33.24,84056.0,25.4353,25.4506,25.4276,25.4353,84056.0
2016-05-17 11:25:00,33.24,33.25,33.19,33.2,91833.0,25.4353,25.4429,25.397,25.4046,91833.0
2016-05-17 11:30:00,33.2,33.25,33.19,33.25,120127.0,25.4046,25.4429,25.397,25.4429,120127.0
2016-05-17 11:35:00,33.25,33.28,33.25,33.27,111102.0,25.4429,25.4659,25.4429,25.4582,111102.0
2016-05-17 11:40:00,33.28,33.29,33.25,33.27,79750.0,25.4659,25.4735,25.4429,25.4582,79750.0
2016-05-17 11:45:00,33.27,33.29,33.26,33.28,79299.0,25.4582,25.4735,25.4506,25.4659,79299.0
2016-05-17 11:50:00,33.29,33.31,33.28,33.29,83012.0,25.4735,25.4888,25.4659,25.4735,83012.0
2016-05-17 11:55:00,33.29,33.3,33.28,33.29,110055.0,25.4735,25.4812,25.4659,25.4735,110055.0
2016-05-17 12:00:00,33.29,33.29,33.27,33.28,140600.0,25.4735,25.4735,25.4582,25.4659,140600.0
2016-05-17 12:05:00,33.27,33.29,33.24,33.24,577634.0,25.4582,25.4735,25.4353,25.4353,577634.0
2016-05-17 12:10:00,33.24,33.25,33.21,33.22,769933.0,25.4353,25.4429,25.4123,25.42,769933.0
2016-05-17 12:15:00,33.21,33.21,33.18,33.18,100685.0,25.4123,25.4123,25.3893,25.3893,100685.0
2016-05-17 12:20:00,33.18,33.21,33.18,33.2,225156.0,25.3893,25.4123,25.3893,25.4046,225156.0
2016-05-17 12:25:00,33.2,33.2,33.18,33.19,71264.0,25.4046,25.4046,25.3893,25.397,71264.0
2016-05-17 12:30:00,33.19,33.2,33.16,33.17,122421.0,25.397,25.4046,25.374,25.3817,122421.0
2016-05-17 12:35:00,33.18,33.19,33.16,33.18,162692.0,25.3893,25.397,25.374,25.3893,162692.0
2016-05-17 12:40:00,33.18,33.18,33.15,33.15,58811.0,25.3893,25.3893,25.3664,25.3664,58811.0
2016-05-17 12:45:00,33.15,33.16,33.14,33.15,51409.0,25.3664,25.374,25.3587,25.3664,51409.0
2016-05-17 12:50:00,33.15,33.16,33.13,33.15,77497.0,25.3664,25.374,25.3511,25.3664,77497.0
2016-05-17 12:55:00,33.15,33.15,33.13,33.14,58487.0,25.3664,25.3664,25.3511,25.3587,58487.0
2016-05-17 13:00:00,33.13,33.14,33.11,33.13,87937.0,25.3511,25.3587,25.3358,25.3511,87937.0
2016-05-17 13:05:00,33.13,33.14,33.12,33.13,176785.0,25.3511,25.3587,25.3434,25.3511,176785.0
2016-05-17 13:10:00,33.14,33.14,33.12,33.13,47330.0,25.3587,25.3587,25.3434,25.3511,47330.0
2016-05-17 13:15:00,33.13,33.14,33.12,33.14,67530.0,25.3511,25.3587,25.3434,25.3587,67530.0
2016-05-17 13:20:00,33.13,33.16,33.13,33.14,206589.0,25.3511,25.374,25.3511,25.3587,206589.0
2016-05-17 13:25:00,33.14,33.18,33.14,33.16,39208.0,25.3587,25.3893,25.3587,25.374,39208.0
2016-05-17 13:30:00,33.16,33.19,33.16,33.18,60539.0,25.374,25.397,25.374,25.3893,60539.0
2016-05-17 13:35:00,33.18,33.19,33.17,33.18,45600.0,25.3893,25.397,25.3817,25.3893,45600.0
2016-05-17 13:40:00,33.19,33.2,33.17,33.18,46987.0,25.397,25.4046,25.3817,25.3893,46987.0
2016-05-17 13:45:00,33.18,33.18,33.16,33.16,19599.0,25.3893,25.3893,25.374,25.374,19599.0
2016-05-17 13:50:00,33.16,33.17,33.13,33.13,70862.0,25.374,25.3817,25.3511,25.3511,70862.0
2016-05-17 13:55:00,33.14,33.14,33.07,33.08,102022.0,25.3587,25.3587,25.3052,25.3128,102022.0
2016-05-17 14:00:00,33.07,33.09,33.05,33.07,90865.0,25.3052,25.3205,25.2899,25.3052,90865.0
2016-05-17 14:05:00,33.07,33.07,33.04,33.05,57891.0,25.3052,25.3052,25.2822,25.2899,57891.0
2016-05-17 14:10:00,33.04,33.05,33.03,33.05,53563.0,25.2822,25.2899,25.2746,25.2899,53563.0
2016-05-17 14:15:00,33.04,33.05,33.01,33.02,118332.0,25.2822,25.2899,25.2593,25.2669,118332.0
2016-05-17 14:20:00,33.02,33.03,32.99,33.01,144698.0,25.2669,25.2746,25.244,25.2593,144698.0
2016-05-17 14:25:00,33.01,33.03,32.97,33.02,147761.0,25.2593,25.2746,25.2287,25.2669,147761.0
2016-05-17 14:30:00,33.02,33.03,33.0,33.02,182866.0,25.2669,25.2746,25.2516,25.2669,182866.0
2016-05-17 14:35:00,33.01,33.05,33.01,33.03,73716.0,25.2593,25.2899,25.2593,25.2746,73716.0
2016-05-17 14:40:00,33.04,33.05,33.03,33.04,78976.0,25.2822,25.2899,25.2746,25.2822,78976.0
2016-05-17 14:45:00,33.04,33.06,33.03,33.04,137987.0,25.2822,25.2975,25.2746,25.2822,137987.0
2016-05-17 14:50:00,33.03,33.05,33.01,33.02,40791.0,25.2746,25.2899,25.2593,25.2669,40791.0
2016-05-17 14:55:00,33.02,33.06,33.0,33.05,76131.0,25.2669,25.2975,25.2516,25.2899,76131.0
2016-05-17 15:00:00,33.05,33.06,33.03,33.05,59494.0,25.2899,25.2975,25.2746,25.2899,59494.0
2016-05-17 15:05:00,33.06,33.12,33.06,33.1,79374.0,25.2975,25.3434,25.2975,25.3281,79374.0
2016-05-17 15:10:00,33.1,33.1,33.06,33.08,91691.0,25.3281,25.3281,25.2975,25.3128,91691.0
2016-05-17 15:15:00,33.08,33.08,33.05,33.05,109045.0,25.3128,25.3128,25.2899,25.2899,109045.0
2016-05-17 15:20:00,33.05,33.06,33.03,33.04,123436.0,25.2899,25.2975,25.2746,25.2822,123436.0
2016-05-17 15:25:00,33.04,33.04,33.0,33.03,114246.0,25.2822,25.2822,25.2516,25.2746,114246.0
2016-05-17 15:30:00,33.03,33.06,33.02,33.06,150583.0,25.2746,25.2975,25.2669,25.2975,150583.0
2016-05-17 15:35:00,33.06,33.07,33.05,33.07,152692.0,25.2975,25.3052,25.2899,25.3052,152692.0
2016-05-17 15:40:00,33.07,33.08,33.05,33.07,106311.0,25.3052,25.3128,25.2899,25.3052,106311.0
2016-05-17 15:45:00,33.07,33.09,33.06,33.08,121900.0,25.3052,25.3205,25.2975,25.3128,121900.0
2016-05-17 15:50:00,33.08,33.09,33.07,33.09,148355.0,25.3128,25.3205,25.3052,25.3205,148355.0
2016-05-17 15:55:00,33.09,33.1,33.07,33.08,316578.0,25.3205,25.3281,25.3052,25.3128,316578.0
2016-05-18 09:30:00,32.92,32.93,32.88,32.88,561572.0,25.1904,25.198,25.1598,25.1598,561572.0
2016-05-18 09:35:00,32.88,32.92,32.86,32.92,625655.0,25.1598,25.1904,25.1445,25.1904,625655.0
2016-05-18 09:40:00,32.91,32.97,32.91,32.96,440018.0,25.1827,25.2287,25.1827,25.221,440018.0
2016-05-18 09:45:00,32.97,32.97,32.94,32.96,164617.0,25.2287,25.2287,25.2057,25.221,164617.0
2016-05-18 09:50:00,32.95,33.0,32.93,33.0,132431.0,25.2133,25.2516,25.198,25.2516,132431.0
2016-05-18 09:55:00,33.0,33.02,32.98,33.02,261088.0,25.2516,25.2669,25.2363,25.2669,261088.0
2016-05-18 10:00:00,33.02,33.02,32.99,33.0,136333.0,25.2669,25.2669,25.244,25.2516,136333.0
2016-05-18 10:05:00,33.0,33.05,33.0,33.03,88811.0,25.2516,25.2899,25.2516,25.2746,88811.0
2016-05-18 10:10:00,33.03,33.09,33.02,33.09,127707.0,25.2746,25.3205,25.2669,25.3205,127707.0
2016-05-18 10:15:00,33.1,33.11,33.09,33.1,60472.0,25.3281,25.3358,25.3205,25.3281,60472.0
2016-05-18 10:20:00,33.1,33.14,33.09,33.13,98046.0,25.3281,25.3587,25.3205,25.3511,98046.0
2016-05-18 10:25:00,33.14,33.17,33.14,33.16,205843.0,25.3587,25.3817,25.3587,25.374,205843.0
2016-05-18 10:30:00,33.15,33.16,33.07,33.15,347319.0,25.3664,25.374,25.3052,25.3664,347319.0
2016-05-18 10:35:00,33.15,33.15,33.08,33.09,406707.0,25.3664,25.3664,25.3128,25.3205,406707.0
2016-05-18 10:40:00,33.09,33.12,33.08,33.12,122615.0,25.3205,25.3434,25.3128,25.3434,122615.0
2016-05-18 10:45:00,33.12,33.14,33.11,33.13,247422.0,25.3434,25.3587,25.3358,25.3511,247422.0
2016-05-18 10:50:00,33.13,33.14,33.07,33.08,134100.0,25.3511,25.3587,25.3052,25.3128,134100.0
2016-05-18 10:55:00,33.08,33.09,33.04,33.05,103369.0,25.3128,25.3205,25.2822,25.2899,103369.0
2016-05-18 11:00:00,33.05,33.1,33.05,33.09,88709.0,25.2899,25.3281,25.2899,25.3205,88709.0
2016-05-18 11:05:00,33.09,33.09,33.06,33.07,211223.0,25.3205,25.3205,25.2975,25.3052,211223.0
2016-05-18 11:10:00,33.08,33.09,33.06,33.09,421023.0,25.3128,25.3205,25.2975,25.3205,421023.0
2016-05-18 11:15:00,33.09,33.1,33.07,33.09,155410.0,25.3205,25.3281,25.3052,25.3205,155410.0
2016-05-18 11:20:00,33.09,33.13,33.09,33.09,102608.0,25.3205,25.3511,25.3205,25.3205,102608.0
2016-05-18 11:25:00,33.1,33.18,33.1,33.18,124961.0,25.3281,25.3893,25.3281,25.3893,124961.0
2016-05-18 11:30:00,33.17,33.19,33.15,33.16,172719.0,25.3817,25.397,25.3664,25.374,172719.0
2016-05-18 11:35:00,33.16,33.21,33.16,33.2,130602.0,25.374,25.4123,25.374,25.4046,130602.0
2016-05-18 11:40:00,33.19,33.22,33.19,33.2,211712.0,25.397,25.42,25.397,25.4046,211712.0
2016-05-18 11:45:00,33.21,33.22,33.2,33.22,114921.0,25.4123,25.42,25.4046,25.42,114921.0
2016-05-18 11:50:00,33.22,33.22,33.17,33.18,188787.0,25.42,25.42,25.3817,25.3893,188787.0
2016-05-18 11:55:00,33.18,33.19,33.15,33.17,74486.0,25.3893,25.397,25.3664,25.3817,74486.0
2016-05-18 12:00:00,33.16,33.17,33.13,33.14,130262.0,25.374,25.3817,25.3511,25.3587,130262.0
2016-05-18 12:05:00,33.13,33.14,33.11,33.13,104230.0,25.3511,25.3587,25.3358,25.3511,104230.0
2016-05-18 12:10:00,33.12,33.13,33.11,33.12,57094.0,25.3434,25.3511,25.3358,25.3434,57094.0
2016-05-18 12:15:00,33.12,33.13,33.1,33.12,123176.0,25.3434,25.3511,25.3281,25.3434,123176.0
2016-05-18 12:20:00,33.12,33.15,33.12,33.14,93884.0,25.3434,25.3664,25.3434,25.3587,93884.0
2016-05-18 12:25:00,33.14,33.16,33.11,33.12,104248.0,25.3587,25.374,25.3358,25.3434,104248.0
2016-05-18 12:30:00,33.12,33.13,33.12,33.13,22428.0,25.3434,25.3511,25.3434,25.3511,22428.0
2016-05-18 12:35:00,33.13,33.13,33.11,33.12,45938.0,25.3511,25.3511,25.3358,25.3434,45938.0
2016-05-18 12:40:00,33.12,33.13,33.11,33.13,19478.0,25.3434,25.3511,25.3358,25.3511,19478.0
2016-05-18 12:45:00,33.13,33.13,33.12,33.12,24839.0,25.3511,25.3511,25.3434,25.3434,24839.0
2016-05-18 12:50:00,33.12,33.13,33.1,33.13,86490.0,25.3434,25.3511,25.3281,25.3511,86490.0
2016-05-18 12:55:00,33.13,33.15,33.12,33.15,179664.0,25.3511,25.3664,25.3434,25.3664,179664.0
2016-05-18 13:00:00,33.16,33.19,33.16,33.18,65611.0,25.374,25.397,25.374,25.3893,65611.0
2016-05-18 13:05:00,33.18,33.18,33.15,33.16,43667.0,25.3893,25.3893,25.3664,25.374,43667.0
2016-05-18 13:10:00,33.16,33.17,33.15,33.15,22410.0,25.374,25.3817,25.3664,25.3664,22410.0
2016-05-18 13:15:00,33.15,33.17,33.15,33.17,31863.0,25.3664,25.3817,25.3664,25.3817,31863.0
2016-05-18 13:20:00,33.17,33.21,33.16,33.2,64518.0,25.3817,25.4123,25.374,25.4046,64518.0
2016-05-18 13:25:00,33.21,33.21,33.18,33.2,62578.0,25.4123,25.4123,25.3893,25.4046,62578.0
2016-05-18 13:30:00,33.2,33.23,33.2,33.21,90527.0,25.4046,25.4276,25.4046,25.4123,90527.0
2016-05-18 13:35:00,33.21,33.25,33.21,33.25,107807.0,25.4123,25.4429,25.4123,25.4429,107807.0
2016-05-18 13:40:00,33.25,33.27,33.24,33.27,54699.0,25.4429,25.4582,25.4353,25.4582,54699.0
2016-05-18 13:45:00,33.27,33.28,33.26,33.27,221639.0,25.4582,25.4659,25.4506,25.4582,221639.0
2016-05-18 13:50:00,33.27,33.28,33.25,33.26,206296.0,25.4582,25.4659,25.4429,25.4506,206296.0
2016-05-18 13:55:00,33.25,33.27,33.25,33.26,128803.0,25.4429,25.4582,25.4429,25.4506,128803.0
2016-05-18 14:00:00,33.25,33.27,32.92,32.92,1324682.0,25.4429,25.4582,25.1904,25.1904,1324682.0
2016-05-18 14:05:00,32.93,33.0,32.85,33.0,1216048.0,25.198,25.2516,25.1368,25.2516,1216048.0
2016-05-18 14:10:00,33.0,33.0,32.88,32.88,678052.0,25.2516,25.2516,25.1598,25.1598,678052.0
2016-05-18 14:15:00,32.89,32.89,32.8,32.87,402238.0,25.1674,25.1674,25.0986,25.1521,402238.0
2016-05-18 14:20:00,32.87,32.87,32.78,32.84,755907.0,25.1521,25.1521,25.0833,25.1292,755907.0
2016-05-18 14:25:00,32.83,32.83,32.69,32.71,454245.0,25.1215,25.1215,25.0144,25.0297,454245.0
2016-05-18 14:30:00,32.69,32.76,32.65,32.76,375252.0,25.0144,25.068,24.9838,25.068,375252.0
2016-05-18 14:35:00,32.76,32.83,32.74,32.8,222201.0,25.068,25.1215,25.0527,25.0986,222201.0
2016-05-18 14:40:00,32.79,32.86,32.74,32.82,282281.0,25.0909,25.1445,25.0527,25.1139,282281.0
2016-05-18 14:45:00,32.81,32.86,32.77,32.84,302560.0,25.1062,25.1445,25.0756,25.1292,302560.0
2016-05-18 14:50:00,32.84,32.92,32.83,32.87,308978.0,25.1292,25.1904,25.1215,25.1521,308978.0
2016-05-18 14:55:00,32.87,32.9,32.85,32.9,199873.0,25.1521,25.1751,25.1368,25.1751,199873.0
2016-05-18 15:00:00,32.89,32.98,32.89,32.91,310380.0,25.1674,25.2363,25.1674,25.1827,310380.0
2016-05-18 15:05:00,32.92,32.92,32.88,32.91,238069.0,25.1904,25.1904,25.1598,25.1827,238069.0
2016-05-18 15:10:00,32.91,32.92,32.84,32.87,270920.0,25.1827,25.1904,25.1292,25.1521,270920.0
2016-05-18 15:15:00,32.87,32.87,32.79,32.82,656445.0,25.1521,25.1521,25.0909,25.1139,656445.0
2016-05-18 15:20:00,32.82,32.82,32.75,32.77,428491.0,25.1139,25.1139,25.0603,25.0756,428491.0
2016-05-18 15:25:00,32.76,32.78,32.75,32.76,305446.0,25.068,25.0833,25.0603,25.068,305446.0
2016-05-18 15:30:00,32.77,32.8,32.76,32.8,384700.0,25.0756,25.0986,25.068,25.0986,384700.0
2016-05-18 15:35:00,32.8,32.8,32.74,32.75,318788.0,25.0986,25.0986,25.0527,25.0603,318788.0
2016-05-18 15:40:00,32.75,32.81,32.74,32.81,286322.0,25.0603,25.1062,25.0527,25.1062,286322.0
2016-05-18 15:45:00,32.81,32.86,32.81,32.83,176774.0,25.1062,25.1445,25.1062,25.1215,176774.0
2016-05-18 15:50:00,32.83,32.83,32.8,32.8,445402.0,25.1215,25.1215,25.0986,25.0986,445402.0
2016-05-18 15:55:00,32.8,32.82,32.79,32.82,906182.0,25.0986,25.1139,25.0909,25.1139,906182.0
2016-05-19 09:30:00,32.47,32.5,32.41,32.45,828745.0,24.8461,24.869,24.8001,24.8307,828745.0
2016-05-19 09:35:00,32.44,32.49,32.42,32.47,479978.0,24.8231,24.8614,24.8078,24.8461,479978.0
2016-05-19 09:40:00,32.48,32.54,32.47,32.53,325962.0,24.8537,24.8996,24.8461,24.892,325962.0
2016-05-19 09:45:00,32.54,32.55,32.48,32.5,317458.0,24.8996,24.9073,24.8537,24.869,317458.0
2016-05-19 09:50:00,32.5,32.53,32.44,32.44,202931.0,24.869,24.892,24.8231,24.8231,202931.0
2016-05-19 09:55:00,32.44,32.44,32.34,32.34,175157.0,24.8231,24.8231,24.7466,24.7466,175157.0
2016-05-19 10:00:00,32.35,32.4,32.34,32.38,181708.0,24.7542,24.7925,24.7466,24.7772,181708.0
2016-05-19 10:05:00,32.38,32.39,32.3,32.33,379751.0,24.7772,24.7848,24.716,24.7389,379751.0
2016-05-19 10:10:00,32.34,32.34,32.29,32.31,203376.0,24.7466,24.7466,24.7083,24.7236,203376.0
2016-05-19 10:15:00,32.3,32.35,32.29,32.34,285250.0,24.716,24.7542,24.7083,24.7466,285250.0
2016-05-19 10:20:00,32.34,32.36,32.32,32.35,129982.0,24.7466,24.7619,24.7313,24.7542,129982.0
2016-05-19 10:25:00,32.35,32.37,32.33,32.37,165819.0,24.7542,24.7695,24.7389,24.7695,165819.0
2016-05-19 10:30:00,32.37,32.45,32.36,32.44,297316.0,24.7695,24.8307,24.7619,24.8231,297316.0
2016-05-19 10:35:00,32.45,32.45,32.36,32.37,229918.0,24.8307,24.8307,24.7619,24.7695,229918.0
2016-05-19 10:40:00,32.37,32.44,32.35,32.43,196106.0,24.7695,24.8231,24.7542,24.8154,196106.0
2016-05-19 10:45:00,32.44,32.44,32.38,32.42,116218.0,24.8231,24.8231,24.7772,24.8078,116218.0
2016-05-19 10:50:00,32.41,32.42,32.32,32.33,241272.0,24.8001,24.8078,24.7313,24.7389,241272.0
2016-05-19 10:55:00,32.34,32.35,32.29,32.3,135377.0,24.7466,24.7542,24.7083,24.716,135377.0
2016-05-19 11:00:00,32.3,32.32,32.28,32.29,153380.0,24.716,24.7313,24.7007,24.7083,153380.0
2016-05-19 11:05:00,32.29,32.32,32.27,32.29,216317.0,24.7083,24.7313,24.693,24.7083,216317.0
2016-05-19 11:10:00,32.3,32.3,32.26,32.27,199854.0,24.716,24.716,24.6854,24.693,199854.0
2016-05-19 11:15:00,32.27,32.31,32.26,32.3,144889.0,24.693,24.7236,24.6854,24.716,144889.0
2016-05-19 11:20:00,32.3,32.31,32.28,32.31,306012.0,24.716,24.7236,24.7007,24.7236,306012.0
2016-05-19 11:25:00,32.3,32.34,32.28,32.3,215834.0,24.716,24.7466,24.7007,24.716,215834.0
2016-05-19 11:30:00,32.29,32.3,32.27,32.29,121207.0,24.7083,24.716,24.693,24.7083,121207.0
2016-05-19 11:35:00,32.29,32.3,32.27,32.29,96996.0,24.7083,24.716,24.693,24.7083,96996.0
2016-05-19 11:40:00,32.29,32.3,32.26,32.27,187818.0,24.7083,24.716,24.6854,24.693,187818.0
2016-05-19 11:45:00,32.26,32.3,32.25,32.3,144681.0,24.6854,24.716,24.6777,24.716,144681.0
2016-05-19 11:50:00,32.3,32.31,32.27,32.28,262175.0,24.716,24.7236,24.693,24.7007,262175.0
2016-05-19 11:55:00,32.28,32.36,32.27,32.34,162213.0,24.7007,24.7619,24.693,24.7466,162213.0
2016-05-19 12:00:00,32.34,32.38,32.33,32.37,103294.0,24.7466,24.7772,24.7389,24.7695,103294.0
2016-05-19 12:05:00,32.37,32.39,32.36,32.38,267504.0,24.7695,24.7848,24.7619,24.7772,267504.0
2016-05-19 12:10:00,32.38,32.4,32.37,32.39,116396.0,24.7772,24.7925,24.7695,24.7848,116396.0
2016-05-19 12:15:00,32.4,32.42,32.38,32.4,145406.0,24.7925,24.8078,24.7772,24.7925,145406.0
2016-05-19 12:20:00,32.41,32.42,32.37,32.4,95101.0,24.8001,24.8078,24.7695,24.7925,95101.0
2016-05-19 12:25:00,32.4,32.41,32.36,32.37,35103.0,24.7925,24.8001,24.7619,24.7695,35103.0
2016-05-19 12:30:00,32.36,32.37,32.33,32.34,82134.0,24.7619,24.7695,24.7389,24.7466,82134.0
2016-05-19 12:35:00,32.34,32.39,32.33,32.37,51401.0,24.7466,24.7848,24.7389,24.7695,51401.0
2016-05-19 12:40:00,32.38,32.38,32.34,32.35,54834.0,24.7772,24.7772,24.7466,24.7542,54834.0
2016-05-19 12:45:00,32.35,32.37,32.33,32.33,53654.0,24.7542,24.7695,24.7389,24.7389,53654.0
2016-05-19 12:50:00,32.33,32.34,32.31,32.31,73575.0,24.7389,24.7466,24.7236,24.7236,73575.0
2016-05-19 12:55:00,32.31,32.33,32.29,32.3,70842.0,24.7236,24.7389,24.7083,24.716,70842.0
2016-05-19 13:00:00,32.3,32.32,32.29,32.3,42012.0,24.716,24.7313,24.7083,24.716,42012.0
2016-05-19 13:05:00,32.31,32.34,32.3,32.34,48724.0,24.7236,24.7466,24.716,24.7466,48724.0
2016-05-19 13:10:00,32.33,32.37,32.31,32.36,55946.0,24.7389,24.7695,24.7236,24.7619,55946.0
2016-05-19 13:15:00,32.36,32.37,32.34,32.36,91196.0,24.7619,24.7695,24.7466,24.7619,91196.0
2016-05-19 13:20:00,32.37,32.37,32.33,32.33,55683.0,24.7695,24.7695,24.7389,24.7389,55683.0
2016-05-19 13:25:00,32.34,32.37,32.33,32.37,180023.0,24.7466,24.7695,24.7389,24.7695,180023.0
2016-05-19 13:30:00,32.36,32.4,32.36,32.38,198821.0,24.7619,24.7925,24.7619,24.7772,198821.0
2016-05-19 13:35:00,32.39,32.42,32.39,32.4,190007.0,24.7848,24.8078,24.7848,24.7925,190007.0
2016-05-19 13:40:00,32.39,32.44,32.39,32.41,102165.0,24.7848,24.8231,24.7848,24.8001,102165.0
2016-05-19 13:45:00,32.42,32.43,32.39,32.4,35109.0,24.8078,24.8154,24.7848,24.7925,35109.0
2016-05-19 13:50:00,32.4,32.41,32.37,32.38,118681.0,24.7925,24.8001,24.7695,24.7772,118681.0
2016-05-19 13:55:00,32.37,32.4,32.37,32.37,62804.0,24.7695,24.7925,24.7695,24.7695,62804.0
2016-05-19 14:00:00,32.38,32.4,32.37,32.38,310152.0,24.7772,24.7925,24.7695,24.7772,310152.0
2016-05-19 14:05:00,32.38,32.42,32.37,32.41,75692.0,24.7772,24.8078,24.7695,24.8001,75692.0
2016-05-19 14:10:00,32.42,32.45,32.41,32.45,74180.0,24.8078,24.8307,24.8001,24.8307,74180.0
2016-05-19 14:15:00,32.45,32.46,32.42,32.45,46207.0,24.8307,24.8384,24.8078,24.8307,46207.0
2016-05-19 14:20:00,32.44,32.45,32.41,32.43,82220.0,24.8231,24.8307,24.8001,24.8154,82220.0
2016-05-19 14:25:00,32.43,32.46,32.42,32.44,88138.0,24.8154,24.8384,24.8078,24.8231,88138.0
2016-05-19 14:30:00,32.45,32.46,32.41,32.41,58285.0,24.8307,24.8384,24.8001,24.8001,58285.0
2016-05-19 14:35:00,32.42,32.42,32.39,32.4,183059.0,24.8078,24.8078,24.7848,24.7925,183059.0
2016-05-19 14:40:00,32.4,32.41,32.38,32.4,72419.0,24.7925,24.8001,24.7772,24.7925,72419.0
2016-05-19 14:45:00,32.4,32.41,32.38,32.38,45525.0,24.7925,24.8001,24.7772,24.7772,45525.0
2016-05-19 14:50:00,32.38,32.39,32.35,32.37,136891.0,24.7772,24.7848,24.7542,24.7695,136891.0
2016-05-19 14:55:00,32.37,32.39,32.36,32.37,147978.0,24.7695,24.7848,24.7619,24.7695,147978.0
2016-05-19 15:00:00,32.38,32.43,32.37,32.42,58340.0,24.7772,24.8154,24.7695,24.8078,58340.0
2016-05-19 15:05:00,32.41,32.44,32.41,32.42,147670.0,24.8001,24.8231,24.8001,24.8078,147670.0
2016-05-19 15:10:00,32.42,32.43,32.42,32.43,194243.0,24.8078,24.8154,24.8078,24.8154,194243.0
2016-05-19 15:15:00,32.43,32.45,32.41,32.45,131595.0,24.8154,24.8307,24.8001,24.8307,131595.0
2016-05-19 15:20:00,32.45,32.48,32.45,32.47,160516.0,24.8307,24.8537,24.8307,24.8461,160516.0
2016-05-19 15:25:00,32.46,32.47,32.44,32.45,40550.0,24.8384,24.8461,24.8231,24.8307,40550.0
2016-05-19 15:30:00,32.45,32.46,32.43,32.44,85352.0,24.8307,24.8384,24.8154,24.8231,85352.0
2016-05-19 15:35:00,32.44,32.46,32.43,32.46,126918.0,24.8231,24.8384,24.8154,24.8384,126918.0
2016-05-19 15:40:00,32.46,32.48,32.44,32.45,132997.0,24.8384,24.8537,24.8231,24.8307,132997.0
2016-05-19 15:45:00,32.45,32.52,32.44,32.5,225538.0,24.8307,24.8843,24.8231,24.869,225538.0
2016-05-19 15:50:00,32.5,32.51,32.46,32.48,735709.0,24.869,24.8767,24.8384,24.8537,735709.0
2016-05-19 15:55:00,32.48,32.49,32.44,32.44,1091009.0,24.8537,24.8614,24.8231,24.8231,1091009.0
2016-05-20 09:30:00,32.73,32.82,32.7,32.82,577553.0,25.045,25.1139,25.022,25.1139,577553.0
2016-05-20 09:35:00,32.81,32.86,32.81,32.82,516076.0,25.1062,25.1445,25.1062,25.1139,516076.0
2016-05-20 09:40:00,32.82,32.84,32.8,32.8,311594.0,25.1139,25.1292,25.0986,25.0986,311594.0
2016-05-20 09:45:00,32.8,32.83,32.77,32.82,150962.0,25.0986,25.1215,25.0756,25.1139,150962.0
2016-05-20 09:50:00,32.82,32.88,32.82,32.82,172496.0,25.1139,25.1598,25.1139,25.1139,172496.0
2016-05-20 09:55:00,32.81,32.85,32.79,32.84,496813.0,25.1062,25.1368,25.0909,25.1292,496813.0
2016-05-20 10:00:00,32.84,32.85,32.81,32.85,676914.0,25.1292,25.1368,25.1062,25.1368,676914.0
2016-05-20 10:05:00,32.85,32.87,32.83,32.86,519965.0,25.1368,25.1521,25.1215,25.1445,519965.0
2016-05-20 10:10:00,32.85,32.89,32.85,32.89,388085.0,25.1368,25.1674,25.1368,25.1674,388085.0
2016-05-20 10:15:00,32.89,32.89,32.86,32.88,447911.0,25.1674,25.1674,25.1445,25.1598,447911.0
2016-05-20 10:20:00,32.88,32.88,32.8,32.81,405829.0,25.1598,25.1598,25.0986,25.1062,405829.0
2016-05-20 10:25:00,32.82,32.82,32.77,32.78,238803.0,25.1139,25.1139,25.0756,25.0833,238803.0
2016-05-20 10:30:00,32.78,32.8,32.77,32.78,170187.0,25.0833,25.0986,25.0756,25.0833,170187.0
2016-05-20 10:35:00,32.78,32.8,32.77,32.79,53407.0,25.0833,25.0986,25.0756,25.0909,53407.0
2016-05-20 10:40:00,32.79,32.81,32.78,32.81,66114.0,25.0909,25.1062,25.0833,25.1062,66114.0
2016-05-20 10:45:00,32.81,32.84,32.81,32.82,1058833.0,25.1062,25.1292,25.1062,25.1139,1058833.0
2016-05-20 10:50:00,32.82,32.84,32.8,32.8,313457.0,25.1139,25.1292,25.0986,25.0986,313457.0
2016-05-20 10:55:00,32.8,32.82,32.78,32.82,73499.0,25.0986,25.1139,25.0833,25.1139,73499.0
2016-05-20 11:00:00,32.81,32.84,32.81,32.84,126314.0,25.1062,25.1292,25.1062,25.1292,126314.0
2016-05-20 11:05:00,32.83,32.87,32.83,32.86,97032.0,25.1215,25.1521,25.1215,25.1445,97032.0
2016-05-20 11:10:00,32.86,32.87,32.84,32.87,154912.0,25.1445,25.1521,25.1292,25.1521,154912.0
2016-05-20 11:15:00,32.86,32.89,32.85,32.88,201486.0,25.1445,25.1674,25.1368,25.1598,201486.0
2016-05-20 11:20:00,32.88,32.91,32.88,32.89,84031.0,25.1598,25.1827,25.1598,25.1674,84031.0
2016-05-20 11:25:00,32.88,32.91,32.88,32.89,131005.0,25.1598,25.1827,25.1598,25.1674,131005.0
2016-05-20 11:30:00,32.89,32.91,32.88,32.91,38483.0,25.1674,25.1827,25.1598,25.1827,38483.0
2016-05-20 11:35:00,32.91,32.92,32.89,32.9,140199.0,25.1827,25.1904,25.1674,25.1751,140199.0
2016-05-20 11:40:00,32.9,32.91,32.89,32.9,63542.0,25.1751,25.1827,25.1674,25.1751,63542.0
2016-05-20 11:45:00,32.9,32.9,32.88,32.88,61707.0,25.1751,25.1751,25.1598,25.1598,61707.0
2016-05-20 11:50:00,32.88,32.89,32.82,32.84,2343830.0,25.1598,25.1674,25.1139,25.1292,2343830.0
2016-05-20 11:55:00,32.84,32.85,32.84,32.84,57863.0,25.1292,25.1368,25.1292,25.1292,57863.0
2016-05-20 12:00:00,32.84,32.85,32.82,32.82,206567.0,25.1292,25.1368,25.1139,25.1139,206567.0
2016-05-20 12:05:00,32.83,32.85,32.82,32.84,56601.0,25.1215,25.1368,25.1139,25.1292,56601.0
2016-05-20 12:10:00,32.84,32.86,32.83,32.84,124382.0,25.1292,25.1445,25.1215,25.1292,124382.0
2016-05-20 12:15:00,32.84,32.85,32.83,32.84,66903.0,25.1292,25.1368,25.1215,25.1292,66903.0
2016-05-20 12:20:00,32.85,32.87,32.84,32.86,28414.0,25.1368,25.1521,25.1292,25.1445,28414.0
2016-05-20 12:25:00,32.87,32.87,32.85,32.85,59293.0,25.1521,25.1521,25.1368,25.1368,59293.0
2016-05-20 12:30:00,32.86,32.86,32.84,32.85,43929.0,25.1445,25.1445,25.1292,25.1368,43929.0
2016-05-20 12:35:00,32.85,32.87,32.84,32.87,45862.0,25.1368,25.1521,25.1292,25.1521,45862.0
2016-05-20 12:40:00,32.86,32.87,32.85,32.85,53783.0,25.1445,25.1521,25.1368,25.1368,53783.0
2016-05-20 12:45:00,32.85,32.87,32.85,32.87,21461.0,25.1368,25.1521,25.1368,25.1521,21461.0
2016-05-20 12:50:00,32.86,32.87,32.85,32.86,42535.0,25.1445,25.1521,25.1368,25.1445,42535.0
2016-05-20 12:55:00,32.87,32.88,32.86,32.87,26799.0,25.1521,25.1598,25.1445,25.1521,26799.0
2016-05-20 13:00:00,32.87,32.88,32.85,32.85,52083.0,25.1521,25.1598,25.1368,25.1368,52083.0
2016-05-20 13:05:00,32.84,32.85,32.83,32.84,39012.0,25.1292,25.1368,25.1215,25.1292,39012.0
2016-05-20 13:10:00,32.83,32.86,32.83,32.86,42185.0,25.1215,25.1445,25.1215,25.1445,42185.0
2016-05-20 13:15:00,32.85,32.87,32.85,32.86,65152.0,25.1368,25.1521,25.1368,25.1445,65152.0
2016-05-20 13:20:00,32.85,32.88,32.84,32.84,52678.0,25.1368,25.1598,25.1292,25.1292,52678.0
2016-05-20 13:25:00,32.85,32.85,32.83,32.83,21343.0,25.1368,25.1368,25.1215,25.1215,21343.0
2016-05-20 13:30:00,32.83,32.84,32.8,32.81,58361.0,25.1215,25.1292,25.0986,25.1062,58361.0
2016-05-20 13:35:00,32.81,32.83,32.8,32.8,43832.0,25.1062,25.1215,25.0986,25.0986,43832.0
2016-05-20 13:40:00,32.8,32.82,32.8,32.82,39442.0,25.0986,25.1139,25.0986,25.1139,39442.0
2016-05-20 13:45:00,32.82,32.82,32.79,32.8,77730.0,25.1139,25.1139,25.0909,25.0986,77730.0
2016-05-20 13:50:00,32.79,32.82,32.79,32.8,123949.0,25.0909,25.1139,25.0909,25.0986,123949.0
2016-05-20 13:55:00,32.8,32.81,32.78,32.8,362575.0,25.0986,25.1062,25.0833,25.0986,362575.0
2016-05-20 14:00:00,32.8,32.83,32.79,32.83,668144.0,25.0986,25.1215,25.0909,25.1215,668144.0
2016-05-20 14:05:00,32.83,32.84,32.82,32.84,130438.0,25.1215,25.1292,25.1139,25.1292,130438.0
2016-05-20 14:10:00,32.84,32.86,32.83,32.83,72789.0,25.1292,25.1445,25.1215,25.1215,72789.0
2016-05-20 14:15:00,32.83,32.85,32.83,32.83,30318.0,25.1215,25.1368,25.1215,25.1215,30318.0
2016-05-20 14:20:00,32.84,32.86,32.82,32.85,86065.0,25.1292,25.1445,25.1139,25.1368,86065.0
2016-05-20 14:25:00,32.85,32.87,32.85,32.87,37790.0,25.1368,25.1521,25.1368,25.1521,37790.0
2016-05-20 14:30:00,32.87,32.87,32.84,32.84,27495.0,25.1521,25.1521,25.1292,25.1292,27495.0
2016-05-20 14:35:00,32.84,32.85,32.83,32.83,38273.0,25.1292,25.1368,25.1215,25.1215,38273.0
2016-05-20 14:40:00,32.84,32.84,32.8,32.8,2079319.0,25.1292,25.1292,25.0986,25.0986,2079319.0
2016-05-20 14:45:00,32.81,32.82,32.79,32.8,216132.0,25.1062,25.1139,25.0909,25.0986,216132.0
2016-05-20 14:50:00,32.8,32.81,32.79,32.81,52587.0,25.0986,25.1062,25.0909,25.1062,52587.0
2016-05-20 14:55:00,32.8,32.81,32.77,32.77,152880.0,25.0986,25.1062,25.0756,25.0756,152880.0
2016-05-20 15:00:00,32.78,32.79,32.75,32.76,74726.0,25.0833,25.0909,25.0603,25.068,74726.0
2016-05-20 15:05:00,32.75,32.76,32.74,32.76,83595.0,25.0603,25.068,25.0527,25.068,83595.0
2016-05-20 15:10:00,32.75,32.8,32.75,32.8,82648.0,25.0603,25.0986,25.0603,25.0986,82648.0
2016-05-20 15:15:00,32.8,32.8,32.77,32.77,37648.0,25.0986,25.0986,25.0756,25.0756,37648.0
2016-05-20 15:20:00,32.78,32.78,32.76,32.76,86784.0,25.0833,25.0833,25.068,25.068,86784.0
2016-05-20 15:25:00,32.76,32.79,32.76,32.79,250478.0,25.068,25.0909,25.068,25.0909,250478.0
2016-05-20 15:30:00,32.78,32.8,32.78,32.78,228494.0,25.0833,25.0986,25.0833,25.0833,228494.0
2016-05-20 15:35:00,32.79,32.8,32.77,32.78,53464.0,25.0909,25.0986,25.0756,25.0833,53464.0
2016-05-20 15:40:00,32.78,32.79,32.78,32.79,35100.0,25.0833,25.0909,25.0833,25.0909,35100.0
2016-05-20 15:45:00,32.79,32.8,32.78,32.79,73926.0,25.0909,25.0986,25.0833,25.0909,73926.0
2016-05-20 15:50:00,32.79,32.81,32.78,32.8,129577.0,25.0909,25.1062,25.0833,25.0986,129577.0
2016-05-20 15:55:00,32.8,32.82,32.8,32.81,274051.0,25.0986,25.1139,25.0986,25.1062,274051.0
2016-05-23 09:30:00,32.71,32.8,32.7,32.76,1340083.0,25.0297,25.0986,25.022,25.068,1340083.0
2016-05-23 09:35:00,32.76,32.77,32.68,32.76,1561155.0,25.068,25.0756,25.0067,25.068,1561155.0
2016-05-23 09:40:00,32.76,32.83,32.76,32.8,949910.0,25.068,25.1215,25.068,25.0986,949910.0
2016-05-23 09:45:00,32.8,32.85,32.77,32.83,939595.0,25.0986,25.1368,25.0756,25.1215,939595.0
2016-05-23 09:50:00,32.82,32.84,32.78,32.81,207155.0,25.1139,25.1292,25.0833,25.1062,207155.0
2016-05-23 09:55:00,32.81,32.86,32.79,32.84,215407.0,25.1062,25.1445,25.0909,25.1292,215407.0
2016-05-23 10:00:00,32.84,32.91,32.83,32.9,250022.0,25.1292,25.1827,25.1215,25.1751,250022.0
2016-05-23 10:05:00,32.9,32.93,32.87,32.89,173164.0,25.1751,25.198,25.1521,25.1674,173164.0
2016-05-23 10:10:00,32.89,32.9,32.84,32.86,126494.0,25.1674,25.1751,25.1292,25.1445,126494.0
2016-05-23 10:15:00,32.86,32.87,32.84,32.87,133145.0,25.1445,25.1521,25.1292,25.1521,133145.0
2016-05-23 10:20:00,32.88,32.92,32.87,32.88,184583.0,25.1598,25.1904,25.1521,25.1598,184583.0
2016-05-23 10:25:00,32.89,32.91,32.85,32.86,152227.0,25.1674,25.1827,25.1368,25.1445,152227.0
2016-05-23 10:30:00,32.86,32.88,32.84,32.87,106608.0,25.1445,25.1598,25.1292,25.1521,106608.0
2016-05-23 10:35:00,32.86,32.88,32.84,32.84,452054.0,25.1445,25.1598,25.1292,25.1292,452054.0
2016-05-23 10:40:00,32.85,32.86,32.82,32.83,96702.0,25.1368,25.1445,25.1139,25.1215,96702.0
2016-05-23 10:45:00,32.84,32.84,32.8,32.81,87737.0,25.1292,25.1292,25.0986,25.1062,87737.0
2016-05-23 10:50:00,32.81,32.81,32.78,32.79,66578.0,25.1062,25.1062,25.0833,25.0909,66578.0
2016-05-23 10:55:00,32.79,32.79,32.77,32.78,70063.0,25.0909,25.0909,25.0756,25.0833,70063.0
2016-05-23 11:00:00,32.78,32.82,32.77,32.8,77556.0,25.0833,25.1139,25.0756,25.0986,77556.0
2016-05-23 11:05:00,32.81,32.82,32.8,32.82,66890.0,25.1062,25.1139,25.0986,25.1139,66890.0
2016-05-23 11:10:00,32.82,32.82,32.79,32.8,80386.0,25.1139,25.1139,25.0909,25.0986,80386.0
2016-05-23 11:15:00,32.8,32.81,32.78,32.78,63672.0,25.0986,25.1062,25.0833,25.0833,63672.0
2016-05-23 11:20:00,32.78,32.81,32.77,32.8,98211.0,25.0833,25.1062,25.0756,25.0986,98211.0
2016-05-23 11:25:00,32.8,32.85,32.8,32.85,130330.0,25.0986,25.1368,25.0986,25.1368,130330.0
2016-05-23 11:30:00,32.86,32.87,32.78,32.79,115365.0,25.1445,25.1521,25.0833,25.0909,115365.0
2016-05-23 11:35:00,32.79,32.8,32.77,32.77,88339.0,25.0909,25.0986,25.0756,25.0756,88339.0
2016-05-23 11:40:00,32.77,32.79,32.76,32.76,91235.0,25.0756,25.0909,25.068,25.068,91235.0
2016-05-23 11:45:00,32.76,32.76,32.74,32.75,32058.0,25.068,25.068,25.0527,25.0603,32058.0
2016-05-23 11:50:00,32.75,32.75,32.71,32.72,70047.0,25.0603,25.0603,25.0297,25.0374,70047.0
2016-05-23 11:55:00,32.72,32.74,32.71,32.72,190232.0,25.0374,25.0527,25.0297,25.0374,190232.0
2016-05-23 12:00:00,32.72,32.75,32.72,32.75,35671.0,25.0374,25.0603,25.0374,25.0603,35671.0
2016-05-23 12:05:00,32.75,32.76,32.74,32.75,71996.0,25.0603,25.068,25.0527,25.0603,71996.0
2016-05-23 12:10:00,32.75,32.77,32.74,32.76,96039.0,25.0603,25.0756,25.0527,25.068,96039.0
2016-05-23 12:15:00,32.75,32.78,32.75,32.77,60574.0,25.0603,25.0833,25.0603,25.0756,60574.0
2016-05-23 12:20:00,32.77,32.79,32.77,32.78,105353.0,25.0756,25.0909,25.0756,25.0833,105353.0
2016-05-23 12:25:00,32.79,32.79,32.77,32.78,98352.0,25.0909,25.0909,25.0756,25.0833,98352.0
2016-05-23 12:30:00,32.77,32.78,32.76,32.77,58303.0,25.0756,25.0833,25.068,25.0756,58303.0
2016-05-23 12:35:00,32.76,32.77,32.75,32.75,82172.0,25.068,25.0756,25.0603,25.0603,82172.0
2016-05-23 12:40:00,32.74,32.78,32.73,32.77,72319.0,25.0527,25.0833,25.045,25.0756,72319.0
2016-05-23 12:45:00,32.77,32.79,32.77,32.78,82268.0,25.0756,25.0909,25.0756,25.0833,82268.0
2016-05-23 12:50:00,32.78,32.8,32.77,32.8,59553.0,25.0833,25.0986,25.0756,25.0986,59553.0
2016-05-23 12:55:00,32.8,32.81,32.79,32.8,154557.0,25.0986,25.1062,25.0909,25.0986,154557.0
2016-05-23 13:00:00,32.81,32.84,32.81,32.83,100876.0,25.1062,25.1292,25.1062,25.1215,100876.0
2016-05-23 13:05:00,32.83,32.84,32.82,32.82,63293.0,25.1215,25.1292,25.1139,25.1139,63293.0
2016-05-23 13:10:00,32.82,32.84,32.81,32.84,130230.0,25.1139,25.1292,25.1062,25.1292,130230.0
2016-05-23 13:15:00,32.84,32.84,32.83,32.84,76472.0,25.1292,25.1292,25.1215,25.1292,76472.0
2016-05-23 13:20:00,32.84,32.84,32.82,32.83,89242.0,25.1292,25.1292,25.1139,25.1215,89242.0
2016-05-23 13:25:00,32.83,32.85,32.82,32.85,95042.0,25.1215,25.1368,25.1139,25.1368,95042.0
2016-05-23 13:30:00,32.84,32.85,32.83,32.85,137093.0,25.1292,25.1368,25.1215,25.1368,137093.0
2016-05-23 13:35:00,32.85,32.86,32.83,32.85,146693.0,25.1368,25.1445,25.1215,25.1368,146693.0
2016-05-23 13:40:00,32.84,32.85,32.82,32.83,50976.0,25.1292,25.1368,25.1139,25.1215,50976.0
2016-05-23 13:45:00,32.83,32.83,32.82,32.82,74559.0,25.1215,25.1215,25.1139,25.1139,74559.0
2016-05-23 13:50:00,32.82,32.84,32.81,32.83,93356.0,25.1139,25.1292,25.1062,25.1215,93356.0
2016-05-23 13:55:00,32.83,32.84,32.82,32.82,49702.0,25.1215,25.1292,25.1139,25.1139,49702.0
2016-05-23 14:00:00,32.83,32.83,32.81,32.82,68788.0,25.1215,25.1215,25.1062,25.1139,68788.0
2016-05-23 14:05:00,32.82,32.82,32.81,32.82,57982.0,25.1139,25.1139,25.1062,25.1139,57982.0
2016-05-23 14:10:00,32.82,32.83,32.81,32.83,48750.0,25.1139,25.1215,25.1062,25.1215,48750.0
2016-05-23 14:15:00,32.83,32.83,32.81,32.82,101394.0,25.1215,25.1215,25.1062,25.1139,101394.0
2016-05-23 14:20:00,32.82,32.82,32.81,32.81,63931.0,25.1139,25.1139,25.1062,25.1062,63931.0
2016-05-23 14:25:00,32.81,32.85,32.8,32.84,203334.0,25.1062,25.1368,25.0986,25.1292,203334.0
2016-05-23 14:30:00,32.84,32.85,32.82,32.83,45244.0,25.1292,25.1368,25.1139,25.1215,45244.0
2016-05-23 14:35:00,32.84,32.84,32.83,32.84,36263.0,25.1292,25.1292,25.1215,25.1292,36263.0
2016-05-23 14:40:00,32.84,32.86,32.83,32.85,124367.0,25.1292,25.1445,25.1215,25.1368,124367.0
2016-05-23 14:45:00,32.85,32.85,32.83,32.84,60441.0,25.1368,25.1368,25.1215,25.1292,60441.0
2016-05-23 14:50:00,32.84,32.85,32.83,32.84,61434.0,25.1292,25.1368,25.1215,25.1292,61434.0
2016-05-23 14:55:00,32.84,32.85,32.81,32.82,126765.0,25.1292,25.1368,25.1062,25.1139,126765.0
2016-05-23 15:00:00,32.82,32.83,32.8,32.81,79090.0,25.1139,25.1215,25.0986,25.1062,79090.0
2016-05-23 15:05:00,32.8,32.81,32.79,32.8,64393.0,25.0986,25.1062,25.0909,25.0986,64393.0
2016-05-23 15:10:00,32.8,32.8,32.78,32.8,93489.0,25.0986,25.0986,25.0833,25.0986,93489.0
2016-05-23 15:15:00,32.8,32.8,32.78,32.78,108479.0,25.0986,25.0986,25.0833,25.0833,108479.0
2016-05-23 15:20:00,32.78,32.78,32.75,32.77,72668.0,25.0833,25.0833,25.0603,25.0756,72668.0
2016-05-23 15:25:00,32.77,32.77,32.76,32.76,68823.0,25.0756,25.0756,25.068,25.068,68823.0
2016-05-23 15:30:00,32.77,32.78,32.76,32.77,188713.0,25.0756,25.0833,25.068,25.0756,188713.0
2016-05-23 15:35:00,32.77,32.77,32.76,32.77,116636.0,25.0756,25.0756,25.068,25.0756,116636.0
2016-05-23 15:40:00,32.77,32.77,32.75,32.76,267734.0,25.0756,25.0756,25.0603,25.068,267734.0
2016-05-23 15:45:00,32.76,32.76,32.74,32.75,206384.0,25.068,25.068,25.0527,25.0603,206384.0
2016-05-23 15:50:00,32.75,32.75,32.72,32.72,196413.0,25.0603,25.0603,25.0374,25.0374,196413.0
2016-05-23 15:55:00,32.72,32.74,32.71,32.74,454391.0,25.0374,25.0527,25.0297,25.0527,454391.0
2016-05-24 09:30:00,32.98,33.0,32.94,32.98,440548.0,25.2363,25.2516,25.2057,25.2363,440548.0
2016-05-24 09:35:00,32.98,33.05,32.98,33.02,372507.0,25.2363,25.2899,25.2363,25.2669,372507.0
2016-05-24 09:40:00,33.02,33.04,33.0,33.03,543161.0,25.2669,25.2822,25.2516,25.2746,543161.0
2016-05-24 09:45:00,33.03,33.09,33.03,33.04,550499.0,25.2746,25.3205,25.2746,25.2822,550499.0
2016-05-24 09:50:00,33.04,33.07,33.02,33.05,115204.0,25.2822,25.3052,25.2669,25.2899,115204.0
2016-05-24 09:55:00,33.05,33.07,33.04,33.05,310272.0,25.2899,25.3052,25.2822,25.2899,310272.0
2016-05-24 10:00:00,33.04,33.07,33.03,33.07,265535.0,25.2822,25.3052,25.2746,25.3052,265535.0
2016-05-24 10:05:00,33.06,33.08,33.04,33.06,142245.0,25.2975,25.3128,25.2822,25.2975,142245.0
2016-05-24 10:10:00,33.05,33.07,33.03,33.04,172094.0,25.2899,25.3052,25.2746,25.2822,172094.0
2016-05-24 10:15:00,33.04,33.08,33.03,33.08,157679.0,25.2822,25.3128,25.2746,25.3128,157679.0
2016-05-24 10:20:00,33.08,33.09,33.06,33.08,137970.0,25.3128,25.3205,25.2975,25.3128,137970.0
2016-05-24 10:25:00,33.08,33.1,33.07,33.08,118481.0,25.3128,25.3281,25.3052,25.3128,118481.0
2016-05-24 10:30:00,33.08,33.09,33.06,33.07,81477.0,25.3128,25.3205,25.2975,25.3052,81477.0
2016-05-24 10:35:00,33.07,33.11,33.06,33.09,429077.0,25.3052,25.3358,25.2975,25.3205,429077.0
2016-05-24 10:40:00,33.09,33.12,33.09,33.12,252271.0,25.3205,25.3434,25.3205,25.3434,252271.0
2016-05-24 10:45:00,33.12,33.14,33.11,33.12,347173.0,25.3434,25.3587,25.3358,25.3434,347173.0
2016-05-24 10:50:00,33.12,33.13,33.1,33.12,89975.0,25.3434,25.3511,25.3281,25.3434,89975.0
2016-05-24 10:55:00,33.12,33.14,33.11,33.14,276088.0,25.3434,25.3587,25.3358,25.3587,276088.0
2016-05-24 11:00:00,33.14,33.14,33.12,33.13,94792.0,25.3587,25.3587,25.3434,25.3511,94792.0
2016-05-24 11:05:00,33.12,33.15,33.12,33.14,129086.0,25.3434,25.3664,25.3434,25.3587,129086.0
2016-05-24 11:10:00,33.14,33.15,33.11,33.11,74007.0,25.3587,25.3664,25.3358,25.3358,74007.0
2016-05-24 11:15:00,33.11,33.13,33.11,33.12,84360.0,25.3358,25.3511,25.3358,25.3434,84360.0
2016-05-24 11:20:00,33.12,33.15,33.12,33.15,136615.0,25.3434,25.3664,25.3434,25.3664,136615.0
2016-05-24 11:25:00,33.15,33.17,33.14,33.14,90640.0,25.3664,25.3817,25.3587,25.3587,90640.0
2016-05-24 11:30:00,33.15,33.16,33.14,33.14,237455.0,25.3664,25.374,25.3587,25.3587,237455.0
2016-05-24 11:35:00,33.14,33.15,33.1,33.12,167237.0,25.3587,25.3664,25.3281,25.3434,167237.0
2016-05-24 11:40:00,33.12,33.13,33.1,33.1,71734.0,25.3434,25.3511,25.3281,25.3281,71734.0
2016-05-24 11:45:00,33.11,33.13,33.1,33.13,22019.0,25.3358,25.3511,25.3281,25.3511,22019.0
2016-05-24 11:50:00,33.13,33.14,33.11,33.13,182512.0,25.3511,25.3587,25.3358,25.3511,182512.0
2016-05-24 11:55:00,33.13,33.14,33.12,33.14,30951.0,25.3511,25.3587,25.3434,25.3587,30951.0
2016-05-24 12:00:00,33.14,33.15,33.13,33.14,61919.0,25.3587,25.3664,25.3511,25.3587,61919.0
2016-05-24 12:05:00,33.14,33.14,33.12,33.13,58229.0,25.3587,25.3587,25.3434,25.3511,58229.0
2016-05-24 12:10:00,33.13,33.14,33.12,33.12,31309.0,25.3511,25.3587,25.3434,25.3434,31309.0
2016-05-24 12:15:00,33.12,33.13,33.11,33.12,20365.0,25.3434,25.3511,25.3358,25.3434,20365.0
2016-05-24 12:20:00,33.12,33.13,33.11,33.12,22050.0,25.3434,25.3511,25.3358,25.3434,22050.0
2016-05-24 12:25:00,33.11,33.12,33.11,33.12,49079.0,25.3358,25.3434,25.3358,25.3434,49079.0
2016-05-24 12:30:00,33.12,33.13,33.11,33.12,23677.0,25.3434,25.3511,25.3358,25.3434,23677.0
2016-05-24 12:35:00,33.12,33.13,33.11,33.13,27645.0,25.3434,25.3511,25.3358,25.3511,27645.0
2016-05-24 12:40:00,33.12,33.13,33.1,33.11,222720.0,25.3434,25.3511,25.3281,25.3358,222720.0
2016-05-24 12:45:00,33.11,33.12,33.09,33.1,59410.0,25.3358,25.3434,25.3205,25.3281,59410.0
2016-05-24 12:50:00,33.09,33.14,33.09,33.13,583259.0,25.3205,25.3587,25.3205,25.3511,583259.0
2016-05-24 12:55:00,33.13,33.15,33.12,33.15,451524.0,25.3511,25.3664,25.3434,25.3664,451524.0
2016-05-24 13:00:00,33.15,33.17,33.14,33.17,416476.0,25.3664,25.3817,25.3587,25.3817,416476.0
2016-05-24 13:05:00,33.16,33.18,33.15,33.16,321489.0,25.374,25.3893,25.3664,25.374,321489.0
2016-05-24 13:10:00,33.16,33.17,33.15,33.17,96628.0,25.374,25.3817,25.3664,25.3817,96628.0
2016-05-24 13:15:00,33.16,33.18,33.16,33.17,155294.0,25.374,25.3893,25.374,25.3817,155294.0
2016-05-24 13:20:00,33.17,33.18,33.15,33.16,58476.0,25.3817,25.3893,25.3664,25.374,58476.0
2016-05-24 13:25:00,33.16,33.16,33.15,33.16,342140.0,25.374,25.374,25.3664,25.374,342140.0
2016-05-24 13:30:00,33.16,33.17,33.15,33.16,118490.0,25.374,25.3817,25.3664,25.374,118490.0
2016-05-24 13:35:00,33.16,33.16,33.12,33.13,551305.0,25.374,25.374,25.3434,25.3511,551305.0
2016-05-24 13:40:00,33.13,33.13,33.11,33.12,378041.0,25.3511,25.3511,25.3358,25.3434,378041.0
2016-05-24 13:45:00,33.12,33.13,33.11,33.12,292726.0,25.3434,25.3511,25.3358,25.3434,292726.0
2016-05-24 13:50:00,33.12,33.14,33.12,33.13,157281.0,25.3434,25.3587,25.3434,25.3511,157281.0
2016-05-24 13:55:00,33.12,33.13,33.12,33.13,199046.0,25.3434,25.3511,25.3434,25.3511,199046.0
2016-05-24 14:00:00,33.13,33.14,33.12,33.13,172467.0,25.3511,25.3587,25.3434,25.3511,172467.0
2016-05-24 14:05:00,33.13,33.14,33.11,33.11,139793.0,25.3511,25.3587,25.3358,25.3358,139793.0
2016-05-24 14:10:00,33.1,33.13,33.1,33.13,74203.0,25.3281,25.3511,25.3281,25.3511,74203.0
2016-05-24 14:15:00,33.13,33.13,33.1,33.11,512170.0,25.3511,25.3511,25.3281,25.3358,512170.0
2016-05-24 14:20:00,33.11,33.12,33.1,33.12,165458.0,25.3358,25.3434,25.3281,25.3434,165458.0
2016-05-24 14:25:00,33.11,33.13,33.11,33.12,215356.0,25.3358,25.3511,25.3358,25.3434,215356.0
2016-05-24 14:30:00,33.12,33.13,33.11,33.13,110821.0,25.3434,25.3511,25.3358,25.3511,110821.0
2016-05-24 14:35:00,33.13,33.13,33.11,33.12,91364.0,25.3511,25.3511,25.3358,25.3434,91364.0
2016-05-24 14:40:00,33.12,33.14,33.11,33.12,197126.0,25.3434,25.3587,25.3358,25.3434,197126.0
2016-05-24 14:45:00,33.12,33.15,33.11,33.14,81562.0,25.3434,25.3664,25.3358,25.3587,81562.0
2016-05-24 14:50:00,33.15,33.17,33.14,33.16,125775.0,25.3664,25.3817,25.3587,25.374,125775.0
2016-05-24 14:55:00,33.16,33.17,33.15,33.16,108958.0,25.374,25.3817,25.3664,25.374,108958.0
2016-05-24 15:00:00,33.16,33.17,33.15,33.17,91462.0,25.374,25.3817,25.3664,25.3817,91462.0
2016-05-24 15:05:00,33.17,33.17,33.15,33.16,72598.0,25.3817,25.3817,25.3664,25.374,72598.0
2016-05-24 15:10:00,33.16,33.17,33.15,33.16,77371.0,25.374,25.3817,25.3664,25.374,77371.0
2016-05-24 15:15:00,33.16,33.19,33.16,33.18,81525.0,25.374,25.397,25.374,25.3893,81525.0
2016-05-24 15:20:00,33.18,33.21,33.16,33.2,111823.0,25.3893,25.4123,25.374,25.4046,111823.0
2016-05-24 15:25:00,33.2,33.22,33.18,33.19,200740.0,25.4046,25.42,25.3893,25.397,200740.0
2016-05-24 15:30:00,33.19,33.2,33.17,33.18,137081.0,25.397,25.4046,25.3817,25.3893,137081.0
2016-05-24 15:35:00,33.18,33.19,33.17,33.19,143432.0,25.3893,25.397,25.3817,25.397,143432.0
2016-05-24 15:40:00,33.19,33.19,33.17,33.17,95808.0,25.397,25.397,25.3817,25.3817,95808.0
2016-05-24 15:45:00,33.18,33.18,33.16,33.17,97561.0,25.3893,25.3893,25.374,25.3817,97561.0
2016-05-24 15:50:00,33.18,33.18,33.15,33.15,468357.0,25.3893,25.3893,25.3664,25.3664,468357.0
2016-05-24 15:55:00,33.15,33.15,33.13,33.13,731828.0,25.3664,25.3664,25.3511,25.3511,731828.0
2016-05-25 09:30:00,33.42,33.46,33.38,33.44,624479.0,25.573,25.6036,25.5424,25.5883,624479.0
2016-05-25 09:35:00,33.45,33.5,33.44,33.46,347013.0,25.5959,25.6342,25.5883,25.6036,347013.0
2016-05-25 09:40:00,33.45,33.5,33.41,33.5,283080.0,25.5959,25.6342,25.5653,25.6342,283080.0
2016-05-25 09:45:00,33.51,33.52,33.47,33.52,199516.0,25.6419,25.6495,25.6113,25.6495,199516.0
2016-05-25 09:50:00,33.52,33.54,33.52,33.53,147999.0,25.6495,25.6648,25.6495,25.6572,147999.0
2016-05-25 09:55:00,33.53,33.54,33.5,33.51,403021.0,25.6572,25.6648,25.6342,25.6419,403021.0
2016-05-25 10:00:00,33.5,33.57,33.49,33.54,524415.0,25.6342,25.6878,25.6266,25.6648,524415.0
2016-05-25 10:05:00,33.55,33.58,33.54,33.55,158733.0,25.6725,25.6954,25.6648,25.6725,158733.0
2016-05-25 10:10:00,33.56,33.61,33.55,33.6,147025.0,25.6801,25.7184,25.6725,25.7107,147025.0
2016-05-25 10:15:00,33.61,33.63,33.6,33.63,174174.0,25.7184,25.7337,25.7107,25.7337,174174.0
2016-05-25 10:20:00,33.62,33.64,33.59,33.6,154352.0,25.726,25.7413,25.7031,25.7107,154352.0
2016-05-25 10:25:00,33.6,33.6,33.57,33.59,186660.0,25.7107,25.7107,25.6878,25.7031,186660.0
2016-05-25 10:30:00,33.58,33.61,33.54,33.57,201120.0,25.6954,25.7184,25.6648,25.6878,201120.0
2016-05-25 10:35:00,33.57,33.59,33.56,33.57,197668.0,25.6878,25.7031,25.6801,25.6878,197668.0
2016-05-25 10:40:00,33.57,33.58,33.53,33.54,191472.0,25.6878,25.6954,25.6572,25.6648,191472.0
2016-05-25 10:45:00,33.55,33.55,33.5,33.52,245175.0,25.6725,25.6725,25.6342,25.6495,245175.0
2016-05-25 10:50:00,33.53,33.53,33.5,33.53,148083.0,25.6572,25.6572,25.6342,25.6572,148083.0
2016-05-25 10:55:00,33.52,33.54,33.5,33.52,453179.0,25.6495,25.6648,25.6342,25.6495,453179.0
2016-05-25 11:00:00,33.51,33.55,33.5,33.54,114237.0,25.6419,25.6725,25.6342,25.6648,114237.0
2016-05-25 11:05:00,33.55,33.56,33.5,33.5,111707.0,25.6725,25.6801,25.6342,25.6342,111707.0
2016-05-25 11:10:00,33.51,33.51,33.45,33.46,106285.0,25.6419,25.6419,25.5959,25.6036,106285.0
2016-05-25 11:15:00,33.47,33.5,33.46,33.48,75521.0,25.6113,25.6342,25.6036,25.6189,75521.0
2016-05-25 11:20:00,33.48,33.48,33.45,33.47,62728.0,25.6189,25.6189,25.5959,25.6113,62728.0
2016-05-25 11:25:00,33.47,33.47,33.44,33.46,169424.0,25.6113,25.6113,25.5883,25.6036,169424.0
2016-05-25 11:30:00,33.46,33.48,33.44,33.47,97118.0,25.6036,25.6189,25.5883,25.6113,97118.0
2016-05-25 11:35:00,33.47,33.49,33.47,33.48,42408.0,25.6113,25.6266,25.6113,25.6189,42408.0
2016-05-25 11:40:00,33.47,33.48,33.46,33.46,41470.0,25.6113,25.6189,25.6036,25.6036,41470.0
2016-05-25 11:45:00,33.46,33.49,33.45,33.47,112901.0,25.6036,25.6266,25.5959,25.6113,112901.0
2016-05-25 11:50:00,33.47,33.48,33.46,33.47,58309.0,25.6113,25.6189,25.6036,25.6113,58309.0
2016-05-25 11:55:00,33.47,33.49,33.45,33.47,75380.0,25.6113,25.6266,25.5959,25.6113,75380.0
2016-05-25 12:00:00,33.48,33.49,33.47,33.49,48106.0,25.6189,25.6266,25.6113,25.6266,48106.0
2016-05-25 12:05:00,33.49,33.51,33.47,33.49,86492.0,25.6266,25.6419,25.6113,25.6266,86492.0
2016-05-25 12:10:00,33.49,33.5,33.47,33.48,49374.0,25.6266,25.6342,25.6113,25.6189,49374.0
2016-05-25 12:15:00,33.48,33.5,33.47,33.47,62514.0,25.6189,25.6342,25.6113,25.6113,62514.0
2016-05-25 12:20:00,33.47,33.49,33.46,33.47,145459.0,25.6113,25.6266,25.6036,25.6113,145459.0
2016-05-25 12:25:00,33.47,33.48,33.46,33.48,91297.0,25.6113,25.6189,25.6036,25.6189,91297.0
2016-05-25 12:30:00,33.48,33.48,33.46,33.48,69084.0,25.6189,25.6189,25.6036,25.6189,69084.0
2016-05-25 12:35:00,33.48,33.48,33.46,33.48,50227.0,25.6189,25.6189,25.6036,25.6189,50227.0
2016-05-25 12:40:00,33.48,33.5,33.47,33.48,32069.0,25.6189,25.6342,25.6113,25.6189,32069.0
2016-05-25 12:45:00,33.48,33.51,33.48,33.5,84347.0,25.6189,25.6419,25.6189,25.6342,84347.0
2016-05-25 12:50:00,33.51,33.52,33.5,33.5,72000.0,25.6419,25.6495,25.6342,25.6342,72000.0
2016-05-25 12:55:00,33.51,33.52,33.5,33.52,39655.0,25.6419,25.6495,25.6342,25.6495,39655.0
2016-05-25 13:00:00,33.51,33.56,33.51,33.55,150611.0,25.6419,25.6801,25.6419,25.6725,150611.0
2016-05-25 13:05:00,33.55,33.56,33.53,33.54,140738.0,25.6725,25.6801,25.6572,25.6648,140738.0
2016-05-25 13:10:00,33.54,33.55,33.53,33.53,30157.0,25.6648,25.6725,25.6572,25.6572,30157.0
2016-05-25 13:15:00,33.53,33.54,33.52,33.53,38553.0,25.6572,25.6648,25.6495,25.6572,38553.0
2016-05-25 13:20:00,33.53,33.55,33.52,33.54,68761.0,25.6572,25.6725,25.6495,25.6648,68761.0
2016-05-25 13:25:00,33.54,33.55,33.53,33.55,58875.0,25.6648,25.6725,25.6572,25.6725,58875.0
2016-05-25 13:30:00,33.55,33.56,33.54,33.54,64120.0,25.6725,25.6801,25.6648,25.6648,64120.0
2016-05-25 13:35:00,33.54,33.56,33.54,33.55,69789.0,25.6648,25.6801,25.6648,25.6725,69789.0
2016-05-25 13:40:00,33.54,33.55,33.51,33.53,75062.0,25.6648,25.6725,25.6419,25.6572,75062.0
2016-05-25 13:45:00,33.53,33.54,33.52,33.52,49881.0,25.6572,25.6648,25.6495,25.6495,49881.0
2016-05-25 13:50:00,33.53,33.54,33.52,33.54,67198.0,25.6572,25.6648,25.6495,25.6648,67198.0
2016-05-25 13:55:00,33.54,33.55,33.52,33.53,73744.0,25.6648,25.6725,25.6495,25.6572,73744.0
2016-05-25 14:00:00,33.53,33.54,33.51,33.51,80968.0,25.6572,25.6648,25.6419,25.6419,80968.0
2016-05-25 14:05:00,33.52,33.52,33.5,33.51,51891.0,25.6495,25.6495,25.6342,25.6419,51891.0
2016-05-25 14:10:00,33.51,33.51,33.48,33.48,79785.0,25.6419,25.6419,25.6189,25.6189,79785.0
2016-05-25 14:15:00,33.49,33.5,33.48,33.48,79027.0,25.6266,25.6342,25.6189,25.6189,79027.0
2016-05-25 14:20:00,33.49,33.52,33.48,33.52,83192.0,25.6266,25.6495,25.6189,25.6495,83192.0
2016-05-25 14:25:00,33.51,33.53,33.5,33.52,72667.0,25.6419,25.6572,25.6342,25.6495,72667.0
2016-05-25 14:30:00,33.52,33.52,33.49,33.51,42121.0,25.6495,25.6495,25.6266,25.6419,42121.0
2016-05-25 14:35:00,33.52,33.54,33.5,33.54,68516.0,25.6495,25.6648,25.6342,25.6648,68516.0
2016-05-25 14:40:00,33.54,33.56,33.53,33.54,210292.0,25.6648,25.6801,25.6572,25.6648,210292.0
2016-05-25 14:45:00,33.54,33.57,33.51,33.51,118976.0,25.6648,25.6878,25.6419,25.6419,118976.0
2016-05-25 14:50:00,33.51,33.52,33.5,33.51,77248.0,25.6419,25.6495,25.6342,25.6419,77248.0
2016-05-25 14:55:00,33.51,33.52,33.49,33.49,95508.0,25.6419,25.6495,25.6266,25.6266,95508.0
2016-05-25 15:00:00,33.49,33.51,33.48,33.48,141131.0,25.6266,25.6419,25.6189,25.6189,141131.0
2016-05-25 15:05:00,33.48,33.51,33.47,33.5,109110.0,25.6189,25.6419,25.6113,25.6342,109110.0
2016-05-25 15:10:00,33.51,33.52,33.49,33.5,114201.0,25.6419,25.6495,25.6266,25.6342,114201.0
2016-05-25 15:15:00,33.51,33.53,33.5,33.52,95035.0,25.6419,25.6572,25.6342,25.6495,95035.0
2016-05-25 15:20:00,33.52,33.54,33.52,33.53,66098.0,25.6495,25.6648,25.6495,25.6572,66098.0
2016-05-25 15:25:00,33.53,33.57,33.52,33.57,64213.0,25.6572,25.6878,25.6495,25.6878,64213.0
2016-05-25 15:30:00,33.57,33.57,33.54,33.54,106643.0,25.6878,25.6878,25.6648,25.6648,106643.0
2016-05-25 15:35:00,33.54,33.55,33.52,33.52,113035.0,25.6648,25.6725,25.6495,25.6495,113035.0
2016-05-25 15:40:00,33.52,33.54,33.52,33.53,85591.0,25.6495,25.6648,25.6495,25.6572,85591.0
2016-05-25 15:45:00,33.53,33.53,33.5,33.51,60313.0,25.6572,25.6572,25.6342,25.6419,60313.0
2016-05-25 15:50:00,33.51,33.51,33.48,33.49,175662.0,25.6419,25.6419,25.6189,25.6266,175662.0
2016-05-25 15:55:00,33.49,33.51,33.49,33.5,361914.0,25.6266,25.6419,25.6266,25.6342,361914.0
2016-05-26 09:30:00,33.75,33.83,33.73,33.8,689159.0,25.8255,25.8867,25.8102,25.8638,689159.0
2016-05-26 09:35:00,33.8,33.81,33.72,33.76,157285.0,25.8638,25.8714,25.8026,25.8332,157285.0
2016-05-26 09:40:00,33.77,33.77,33.7,33.76,168978.0,25.8408,25.8408,25.7872,25.8332,168978.0
2016-05-26 09:45:00,33.76,33.76,33.66,33.67,329112.0,25.8332,25.8332,25.7566,25.7643,329112.0
2016-05-26 09:50:00,33.68,33.68,33.63,33.63,119752.0,25.7719,25.7719,25.7337,25.7337,119752.0
2016-05-26 09:55:00,33.63,33.66,33.59,33.6,126438.0,25.7337,25.7566,25.7031,25.7107,126438.0
2016-05-26 10:00:00,33.6,33.66,33.59,33.66,153410.0,25.7107,25.7566,25.7031,25.7566,153410.0
2016-05-26 10:05:00,33.66,33.68,33.63,33.67,123757.0,25.7566,25.7719,25.7337,25.7643,123757.0
2016-05-26 10:10:00,33.67,33.7,33.66,33.69,96135.0,25.7643,25.7872,25.7566,25.7796,96135.0
2016-05-26 10:15:00,33.69,33.72,33.68,33.71,149803.0,25.7796,25.8026,25.7719,25.7949,149803.0
2016-05-26 10:20:00,33.71,33.72,33.68,33.68,97012.0,25.7949,25.8026,25.7719,25.7719,97012.0
2016-05-26 10:25:00,33.69,33.7,33.68,33.69,141762.0,25.7796,25.7872,25.7719,25.7796,141762.0
2016-05-26 10:30:00,33.7,33.73,33.68,33.68,112120.0,25.7872,25.8102,25.7719,25.7719,112120.0
2016-05-26 10:35:00,33.68,33.68,33.65,33.66,82852.0,25.7719,25.7719,25.749,25.7566,82852.0
2016-05-26 10:40:00,33.67,33.69,33.65,33.68,104323.0,25.7643,25.7796,25.749,25.7719,104323.0
2016-05-26 10:45:00,33.68,33.69,33.63,33.64,85566.0,25.7719,25.7796,25.7337,25.7413,85566.0
2016-05-26 10:50:00,33.64,33.64,33.6,33.61,108906.0,25.7413,25.7413,25.7107,25.7184,108906.0
2016-05-26 10:55:00,33.61,33.61,33.56,33.57,167814.0,25.7184,25.7184,25.6801,25.6878,167814.0
2016-05-26 11:00:00,33.57,33.59,33.56,33.58,55650.0,25.6878,25.7031,25.6801,25.6954,55650.0
2016-05-26 11:05:00,33.58,33.58,33.56,33.56,57947.0,25.6954,25.6954,25.6801,25.6801,57947.0
2016-05-26 11:10:00,33.56,33.6,33.56,33.6,124209.0,25.6801,25.7107,25.6801,25.7107,124209.0
2016-05-26 11:15:00,33.59,33.61,33.58,33.6,49029.0,25.7031,25.7184,25.6954,25.7107,49029.0
2016-05-26 11:20:00,33.61,33.64,33.59,33.64,79349.0,25.7184,25.7413,25.7031,25.7413,79349.0
2016-05-26 11:25:00,33.64,33.66,33.62,33.65,210551.0,25.7413,25.7566,25.726,25.749,210551.0
2016-05-26 11:30:00,33.66,33.67,33.63,33.67,79966.0,25.7566,25.7643,25.7337,25.7643,79966.0
2016-05-26 11:35:00,33.67,33.68,33.65,33.66,77253.0,25.7643,25.7719,25.749,25.7566,77253.0
2016-05-26 11:40:00,33.67,33.68,33.65,33.67,37860.0,25.7643,25.7719,25.749,25.7643,37860.0
2016-05-26 11:45:00,33.67,33.68,33.65,33.66,106699.0,25.7643,25.7719,25.749,25.7566,106699.0
2016-05-26 11:50:00,33.66,33.68,33.65,33.68,38080.0,25.7566,25.7719,25.749,25.7719,38080.0
2016-05-26 11:55:00,33.68,33.69,33.67,33.68,128103.0,25.7719,25.7796,25.7643,25.7719,128103.0
2016-05-26 12:00:00,33.68,33.69,33.67,33.68,102457.0,25.7719,25.7796,25.7643,25.7719,102457.0
2016-05-26 12:05:00,33.68,33.7,33.66,33.67,112557.0,25.7719,25.7872,25.7566,25.7643,112557.0
2016-05-26 12:10:00,33.67,33.68,33.66,33.66,47251.0,25.7643,25.7719,25.7566,25.7566,47251.0
2016-05-26 12:15:00,33.66,33.66,33.63,33.64,74441.0,25.7566,25.7566,25.7337,25.7413,74441.0
2016-05-26 12:20:00,33.64,33.64,33.62,33.64,62019.0,25.7413,25.7413,25.726,25.7413,62019.0
2016-05-26 12:25:00,33.63,33.64,33.62,33.64,156540.0,25.7337,25.7413,25.726,25.7413,156540.0
2016-05-26 12:30:00,33.63,33.65,33.63,33.65,92475.0,25.7337,25.749,25.7337,25.749,92475.0
2016-05-26 12:35:00,33.65,33.65,33.63,33.65,32128.0,25.749,25.749,25.7337,25.749,32128.0
2016-05-26 12:40:00,33.65,33.65,33.63,33.64,88539.0,25.749,25.749,25.7337,25.7413,88539.0
2016-05-26 12:45:00,33.65,33.65,33.62,33.65,250709.0,25.749,25.749,25.726,25.749,250709.0
2016-05-26 12:50:00,33.65,33.65,33.62,33.63,134579.0,25.749,25.749,25.726,25.7337,134579.0
2016-05-26 12:55:00,33.63,33.66,33.62,33.65,304425.0,25.7337,25.7566,25.726,25.749,304425.0
2016-05-26 13:00:00,33.64,33.66,33.64,33.66,140021.0,25.7413,25.7566,25.7413,25.7566,140021.0
2016-05-26 13:05:00,33.66,33.67,33.65,33.66,40956.0,25.7566,25.7643,25.749,25.7566,40956.0
2016-05-26 13:10:00,33.66,33.67,33.65,33.66,116695.0,25.7566,25.7643,25.749,25.7566,116695.0
2016-05-26 13:15:00,33.67,33.71,33.66,33.69,145272.0,25.7643,25.7949,25.7566,25.7796,145272.0
2016-05-26 13:20:00,33.69,33.69,33.67,33.69,40065.0,25.7796,25.7796,25.7643,25.7796,40065.0
2016-05-26 13:25:00,33.69,33.7,33.68,33.7,33290.0,25.7796,25.7872,25.7719,25.7872,33290.0
2016-05-26 13:30:00,33.7,33.7,33.68,33.69,62851.0,25.7872,25.7872,25.7719,25.7796,62851.0
2016-05-26 13:35:00,33.69,33.7,33.68,33.7,55684.0,25.7796,25.7872,25.7719,25.7872,55684.0
2016-05-26 13:40:00,33.69,33.7,33.67,33.68,95193.0,25.7796,25.7872,25.7643,25.7719,95193.0
2016-05-26 13:45:00,33.68,33.69,33.66,33.68,59787.0,25.7719,25.7796,25.7566,25.7719,59787.0
2016-05-26 13:50:00,33.68,33.71,33.67,33.71,72693.0,25.7719,25.7949,25.7643,25.7949,72693.0
2016-05-26 13:55:00,33.71,33.71,33.7,33.7,159143.0,25.7949,25.7949,25.7872,25.7872,159143.0
2016-05-26 14:00:00,33.71,33.73,33.7,33.71,122168.0,25.7949,25.8102,25.7872,25.7949,122168.0
2016-05-26 14:05:00,33.71,33.72,33.7,33.72,83537.0,25.7949,25.8026,25.7872,25.8026,83537.0
2016-05-26 14:10:00,33.71,33.73,33.71,33.73,62766.0,25.7949,25.8102,25.7949,25.8102,62766.0
2016-05-26 14:15:00,33.73,33.73,33.72,33.73,75158.0,25.8102,25.8102,25.8026,25.8102,75158.0
2016-05-26 14:20:00,33.73,33.73,33.72,33.72,38550.0,25.8102,25.8102,25.8026,25.8026,38550.0
2016-05-26 14:25:00,33.73,33.73,33.7,33.71,146297.0,25.8102,25.8102,25.7872,25.7949,146297.0
2016-05-26 14:30:00,33.71,33.72,33.7,33.72,41006.0,25.7949,25.8026,25.7872,25.8026,41006.0
2016-05-26 14:35:00,33.72,33.72,33.7,33.71,107940.0,25.8026,25.8026,25.7872,25.7949,107940.0
2016-05-26 14:40:00,33.72,33.72,33.7,33.71,84441.0,25.8026,25.8026,25.7872,25.7949,84441.0
2016-05-26 14:45:00,33.7,33.73,33.7,33.73,75839.0,25.7872,25.8102,25.7872,25.8102,75839.0
2016-05-26 14:50:00,33.73,33.73,33.7,33.71,82095.0,25.8102,25.8102,25.7872,25.7949,82095.0
2016-05-26 14:55:00,33.7,33.71,33.69,33.7,134473.0,25.7872,25.7949,25.7796,25.7872,134473.0
2016-05-26 15:00:00,33.7,33.71,33.69,33.7,79019.0,25.7872,25.7949,25.7796,25.7872,79019.0
2016-05-26 15:05:00,33.7,33.72,33.7,33.72,56232.0,25.7872,25.8026,25.7872,25.8026,56232.0
2016-05-26 15:10:00,33.72,33.72,33.7,33.7,76846.0,25.8026,25.8026,25.7872,25.7872,76846.0
2016-05-26 15:15:00,33.7,33.73,33.7,33.73,110989.0,25.7872,25.8102,25.7872,25.8102,110989.0
2016-05-26 15:20:00,33.73,33.73,33.72,33.73,39033.0,25.8102,25.8102,25.8026,25.8102,39033.0
2016-05-26 15:25:00,33.73,33.74,33.71,33.72,67789.0,25.8102,25.8179,25.7949,25.8026,67789.0
2016-05-26 15:30:00,33.72,33.73,33.72,33.73,83254.0,25.8026,25.8102,25.8026,25.8102,83254.0
2016-05-26 15:35:00,33.73,33.73,33.71,33.72,118201.0,25.8102,25.8102,25.7949,25.8026,118201.0
2016-05-26 15:40:00,33.72,33.74,33.71,33.73,137893.0,25.8026,25.8179,25.7949,25.8102,137893.0
2016-05-26 15:45:00,33.73,33.74,33.72,33.73,153938.0,25.8102,25.8179,25.8026,25.8102,153938.0
2016-05-26 15:50:00,33.72,33.73,33.71,33.72,163009.0,25.8026,25.8102,25.7949,25.8026,163009.0
2016-05-26 15:55:00,33.72,33.72,33.7,33.71,348642.0,25.8026,25.8026,25.7872,25.7949,348642.0
2016-05-27 09:30:00,33.83,33.86,33.81,33.84,379668.0,25.8867,25.9097,25.8714,25.8944,379668.0
2016-05-27 09:35:00,33.84,33.86,33.81,33.83,158001.0,25.8944,25.9097,25.8714,25.8867,158001.0
2016-05-27 09:40:00,33.82,33.83,33.81,33.81,257798.0,25.8791,25.8867,25.8714,25.8714,257798.0
2016-05-27 09:45:00,33.82,33.87,33.82,33.83,275748.0,25.8791,25.9173,25.8791,25.8867,275748.0
2016-05-27 09:50:00,33.83,33.86,33.81,33.82,216979.0,25.8867,25.9097,25.8714,25.8791,216979.0
2016-05-27 09:55:00,33.82,33.84,33.81,33.82,99165.0,25.8791,25.8944,25.8714,25.8791,99165.0
2016-05-27 10:00:00,33.83,33.86,33.81,33.86,109932.0,25.8867,25.9097,25.8714,25.9097,109932.0
2016-05-27 10:05:00,33.86,33.87,33.85,33.87,112173.0,25.9097,25.9173,25.902,25.9173,112173.0
2016-05-27 10:10:00,33.87,33.9,33.86,33.87,165994.0,25.9173,25.9403,25.9097,25.9173,165994.0
2016-05-27 10:15:00,33.87,33.89,33.85,33.86,143166.0,25.9173,25.9326,25.902,25.9097,143166.0
2016-05-27 10:20:00,33.85,33.88,33.83,33.85,187542.0,25.902,25.925,25.8867,25.902,187542.0
2016-05-27 10:25:00,33.86,33.87,33.84,33.85,58932.0,25.9097,25.9173,25.8944,25.902,58932.0
2016-05-27 10:30:00,33.85,33.87,33.84,33.84,47806.0,25.902,25.9173,25.8944,25.8944,47806.0
2016-05-27 10:35:00,33.85,33.86,33.84,33.84,44407.0,25.902,25.9097,25.8944,25.8944,44407.0
2016-05-27 10:40:00,33.84,33.85,33.83,33.85,97973.0,25.8944,25.902,25.8867,25.902,97973.0
2016-05-27 10:45:00,33.85,33.88,33.84,33.86,144345.0,25.902,25.925,25.8944,25.9097,144345.0
2016-05-27 10:50:00,33.87,33.87,33.84,33.84,42620.0,25.9173,25.9173,25.8944,25.8944,42620.0
2016-05-27 10:55:00,33.85,33.86,33.82,33.84,172928.0,25.902,25.9097,25.8791,25.8944,172928.0
2016-05-27 11:00:00,33.84,33.85,33.83,33.85,92063.0,25.8944,25.902,25.8867,25.902,92063.0
2016-05-27 11:05:00,33.84,33.85,33.8,33.8,103279.0,25.8944,25.902,25.8638,25.8638,103279.0
2016-05-27 11:10:00,33.81,33.81,33.78,33.79,89717.0,25.8714,25.8714,25.8485,25.8561,89717.0
2016-05-27 11:15:00,33.79,33.81,33.79,33.79,146042.0,25.8561,25.8714,25.8561,25.8561,146042.0
2016-05-27 11:20:00,33.8,33.81,33.79,33.81,62346.0,25.8638,25.8714,25.8561,25.8714,62346.0
2016-05-27 11:25:00,33.81,33.84,33.8,33.84,146344.0,25.8714,25.8944,25.8638,25.8944,146344.0
2016-05-27 11:30:00,33.84,33.85,33.83,33.84,55126.0,25.8944,25.902,25.8867,25.8944,55126.0
2016-05-27 11:35:00,33.83,33.85,33.83,33.85,42979.0,25.8867,25.902,25.8867,25.902,42979.0
2016-05-27 11:40:00,33.84,33.85,33.82,33.82,38415.0,25.8944,25.902,25.8791,25.8791,38415.0
2016-05-27 11:45:00,33.82,33.84,33.81,33.83,41620.0,25.8791,25.8944,25.8714,25.8867,41620.0
2016-05-27 11:50:00,33.83,33.83,33.81,33.82,88767.0,25.8867,25.8867,25.8714,25.8791,88767.0
2016-05-27 11:55:00,33.82,33.82,33.8,33.81,25797.0,25.8791,25.8791,25.8638,25.8714,25797.0
2016-05-27 12:00:00,33.8,33.82,33.8,33.81,46902.0,25.8638,25.8791,25.8638,25.8714,46902.0
2016-05-27 12:05:00,33.81,33.82,33.8,33.81,44149.0,25.8714,25.8791,25.8638,25.8714,44149.0
2016-05-27 12:10:00,33.8,33.82,33.8,33.82,22248.0,25.8638,25.8791,25.8638,25.8791,22248.0
2016-05-27 12:15:00,33.82,33.84,33.81,33.84,51130.0,25.8791,25.8944,25.8714,25.8944,51130.0
2016-05-27 12:20:00,33.84,33.84,33.83,33.84,17958.0,25.8944,25.8944,25.8867,25.8944,17958.0
2016-05-27 12:25:00,33.84,33.85,33.83,33.84,48059.0,25.8944,25.902,25.8867,25.8944,48059.0
2016-05-27 12:30:00,33.85,33.86,33.84,33.84,123505.0,25.902,25.9097,25.8944,25.8944,123505.0
2016-05-27 12:35:00,33.84,33.85,33.83,33.84,27747.0,25.8944,25.902,25.8867,25.8944,27747.0
2016-05-27 12:40:00,33.83,33.85,33.82,33.83,50934.0,25.8867,25.902,25.8791,25.8867,50934.0
2016-05-27 12:45:00,33.84,33.84,33.82,33.83,32960.0,25.8944,25.8944,25.8791,25.8867,32960.0
2016-05-27 12:50:00,33.82,33.85,33.81,33.84,68555.0,25.8791,25.902,25.8714,25.8944,68555.0
2016-05-27 12:55:00,33.84,33.85,33.82,33.83,27837.0,25.8944,25.902,25.8791,25.8867,27837.0
2016-05-27 13:00:00,33.84,33.84,33.82,33.83,38429.0,25.8944,25.8944,25.8791,25.8867,38429.0
2016-05-27 13:05:00,33.83,33.85,33.83,33.83,37438.0,25.8867,25.902,25.8867,25.8867,37438.0
2016-05-27 13:10:00,33.84,33.85,33.83,33.84,44407.0,25.8944,25.902,25.8867,25.8944,44407.0
2016-05-27 13:15:00,33.84,33.86,33.84,33.85,39342.0,25.8944,25.9097,25.8944,25.902,39342.0
2016-05-27 13:20:00,33.86,33.87,33.85,33.86,133478.0,25.9097,25.9173,25.902,25.9097,133478.0
2016-05-27 13:25:00,33.86,33.86,33.79,33.8,2872573.0,25.9097,25.9097,25.8561,25.8638,2872573.0
2016-05-27 13:30:00,33.8,33.81,33.79,33.8,67371.0,25.8638,25.8714,25.8561,25.8638,67371.0
2016-05-27 13:35:00,33.8,33.82,33.66,33.66,456282.0,25.8638,25.8791,25.7566,25.7566,456282.0
2016-05-27 13:40:00,33.66,33.74,33.63,33.72,240575.0,25.7566,25.8179,25.7337,25.8026,240575.0
2016-05-27 13:45:00,33.72,33.75,33.7,33.7,230567.0,25.8026,25.8255,25.7872,25.7872,230567.0
2016-05-27 13:50:00,33.7,33.71,33.66,33.67,256496.0,25.7872,25.7949,25.7566,25.7643,256496.0
2016-05-27 13:55:00,33.68,33.69,33.64,33.65,167172.0,25.7719,25.7796,25.7413,25.749,167172.0
2016-05-27 14:00:00,33.65,33.65,33.62,33.63,189508.0,25.749,25.749,25.726,25.7337,189508.0
2016-05-27 14:05:00,33.63,33.66,33.62,33.65,174724.0,25.7337,25.7566,25.726,25.749,174724.0
2016-05-27 14:10:00,33.65,33.66,33.63,33.65,143723.0,25.749,25.7566,25.7337,25.749,143723.0
2016-05-27 14:15:00,33.65,33.65,33.6,33.6,236335.0,25.749,25.749,25.7107,25.7107,236335.0
2016-05-27 14:20:00,33.6,33.66,33.6,33.65,166042.0,25.7107,25.7566,25.7107,25.749,166042.0
2016-05-27 14:25:00,33.66,33.7,33.65,33.67,192579.0,25.7566,25.7872,25.749,25.7643,192579.0
2016-05-27 14:30:00,33.67,33.68,33.66,33.66,200303.0,25.7643,25.7719,25.7566,25.7566,200303.0
2016-05-27 14:35:00,33.66,33.67,33.62,33.63,195832.0,25.7566,25.7643,25.726,25.7337,195832.0
2016-05-27 14:40:00,33.64,33.66,33.63,33.65,176311.0,25.7413,25.7566,25.7337,25.749,176311.0
2016-05-27 14:45:00,33.65,33.69,33.64,33.69,188936.0,25.749,25.7796,25.7413,25.7796,188936.0
2016-05-27 14:50:00,33.68,33.69,33.67,33.67,258934.0,25.7719,25.7796,25.7643,25.7643,258934.0
2016-05-27 14:55:00,33.68,33.69,33.67,33.68,120771.0,25.7719,25.7796,25.7643,25.7719,120771.0
2016-05-27 15:00:00,33.68,33.69,33.66,33.66,190452.0,25.7719,25.7796,25.7566,25.7566,190452.0
2016-05-27 15:05:00,33.66,33.69,33.66,33.68,133911.0,25.7566,25.7796,25.7566,25.7719,133911.0
2016-05-27 15:10:00,33.68,33.69,33.67,33.68,113367.0,25.7719,25.7796,25.7643,25.7719,113367.0
2016-05-27 15:15:00,33.68,33.68,33.67,33.67,115859.0,25.7719,25.7719,25.7643,25.7643,115859.0
2016-05-27 15:20:00,33.67,33.68,33.66,33.67,169569.0,25.7643,25.7719,25.7566,25.7643,169569.0
2016-05-27 15:25:00,33.68,33.69,33.67,33.67,109709.0,25.7719,25.7796,25.7643,25.7643,109709.0
2016-05-27 15:30:00,33.67,33.68,33.67,33.67,120314.0,25.7643,25.7719,25.7643,25.7643,120314.0
2016-05-27 15:35:00,33.67,33.7,33.67,33.68,192445.0,25.7643,25.7872,25.7643,25.7719,192445.0
2016-05-27 15:40:00,33.68,33.7,33.67,33.68,194884.0,25.7719,25.7872,25.7643,25.7719,194884.0
2016-05-27 15:45:00,33.68,33.69,33.67,33.67,136208.0,25.7719,25.7796,25.7643,25.7643,136208.0
2016-05-27 15:50:00,33.68,33.69,33.67,33.67,174933.0,25.7719,25.7796,25.7643,25.7643,174933.0
2016-05-27 15:55:00,33.67,33.69,33.67,33.69,390978.0,25.7643,25.7796,25.7643,25.7796,390978.0
2016-05-31 09:30:00,33.75,33.87,33.75,33.8,978489.0,25.8255,25.9173,25.8255,25.8638,978489.0
2016-05-31 09:35:00,33.8,33.85,33.78,33.83,487146.0,25.8638,25.902,25.8485,25.8867,487146.0
2016-05-31 09:40:00,33.84,33.84,33.79,33.8,514547.0,25.8944,25.8944,25.8561,25.8638,514547.0
2016-05-31 09:45:00,33.8,33.89,33.8,33.88,619478.0,25.8638,25.9326,25.8638,25.925,619478.0
2016-05-31 09:50:00,33.88,33.92,33.87,33.88,531226.0,25.925,25.9556,25.9173,25.925,531226.0
2016-05-31 09:55:00,33.88,33.89,33.84,33.85,469414.0,25.925,25.9326,25.8944,25.902,469414.0
2016-05-31 10:00:00,33.85,33.9,33.85,33.88,370042.0,25.902,25.9403,25.902,25.925,370042.0
2016-05-31 10:05:00,33.88,33.9,33.86,33.88,333671.0,25.925,25.9403,25.9097,25.925,333671.0
2016-05-31 10:10:00,33.88,33.88,33.83,33.83,413922.0,25.925,25.925,25.8867,25.8867,413922.0
2016-05-31 10:15:00,33.84,33.86,33.82,33.83,298186.0,25.8944,25.9097,25.8791,25.8867,298186.0
2016-05-31 10:20:00,33.84,33.87,33.83,33.85,317427.0,25.8944,25.9173,25.8867,25.902,317427.0
2016-05-31 10:25:00,33.85,33.86,33.84,33.86,314867.0,25.902,25.9097,25.8944,25.9097,314867.0
2016-05-31 10:30:00,33.86,33.88,33.85,33.86,216256.0,25.9097,25.925,25.902,25.9097,216256.0
2016-05-31 10:35:00,33.86,33.87,33.77,33.77,506890.0,25.9097,25.9173,25.8408,25.8408,506890.0
2016-05-31 10:40:00,33.77,33.78,33.74,33.76,414892.0,25.8408,25.8485,25.8179,25.8332,414892.0
2016-05-31 10:45:00,33.76,33.77,33.73,33.77,250278.0,25.8332,25.8408,25.8102,25.8408,250278.0
2016-05-31 10:50:00,33.77,33.78,33.75,33.76,192801.0,25.8408,25.8485,25.8255,25.8332,192801.0
2016-05-31 10:55:00,33.77,33.77,33.73,33.75,218034.0,25.8408,25.8408,25.8102,25.8255,218034.0
2016-05-31 11:00:00,33.75,33.75,33.71,33.72,197217.0,25.8255,25.8255,25.7949,25.8026,197217.0
2016-05-31 11:05:00,33.72,33.74,33.7,33.72,249531.0,25.8026,25.8179,25.7872,25.8026,249531.0
2016-05-31 11:10:00,33.72,33.73,33.66,33.73,242987.0,25.8026,25.8102,25.7566,25.8102,242987.0
2016-05-31 11:15:00,33.73,33.76,33.72,33.75,93133.0,25.8102,25.8332,25.8026,25.8255,93133.0
2016-05-31 11:20:00,33.74,33.75,33.72,33.74,57823.0,25.8179,25.8255,25.8026,25.8179,57823.0
2016-05-31 11:25:00,33.74,33.76,33.72,33.74,99895.0,25.8179,25.8332,25.8026,25.8179,99895.0
2016-05-31 11:30:00,33.73,33.75,33.68,33.7,241918.0,25.8102,25.8255,25.7719,25.7872,241918.0
2016-05-31 11:35:00,33.7,33.72,33.7,33.71,51081.0,25.7872,25.8026,25.7872,25.7949,51081.0
2016-05-31 11:40:00,33.71,33.72,33.7,33.72,21529.0,25.7949,25.8026,25.7872,25.8026,21529.0
2016-05-31 11:45:00,33.72,33.72,33.7,33.72,87238.0,25.8026,25.8026,25.7872,25.8026,87238.0
2016-05-31 11:50:00,33.71,33.73,33.7,33.73,103082.0,25.7949,25.8102,25.7872,25.8102,103082.0
2016-05-31 11:55:00,33.72,33.74,33.71,33.74,100945.0,25.8026,25.8179,25.7949,25.8179,100945.0
2016-05-31 12:00:00,33.73,33.75,33.72,33.73,75588.0,25.8102,25.8255,25.8026,25.8102,75588.0
2016-05-31 12:05:00,33.73,33.73,33.7,33.72,73522.0,25.8102,25.8102,25.7872,25.8026,73522.0
2016-05-31 12:10:00,33.72,33.74,33.71,33.73,57855.0,25.8026,25.8179,25.7949,25.8102,57855.0
2016-05-31 12:15:00,33.73,33.75,33.72,33.75,115287.0,25.8102,25.8255,25.8026,25.8255,115287.0
2016-05-31 12:20:00,33.74,33.77,33.74,33.77,122113.0,25.8179,25.8408,25.8179,25.8408,122113.0
2016-05-31 12:25:00,33.77,33.79,33.76,33.77,98156.0,25.8408,25.8561,25.8332,25.8408,98156.0
2016-05-31 12:30:00,33.77,33.82,33.77,33.81,236382.0,25.8408,25.8791,25.8408,25.8714,236382.0
2016-05-31 12:35:00,33.82,33.83,33.81,33.83,185395.0,25.8791,25.8867,25.8714,25.8867,185395.0
2016-05-31 12:40:00,33.82,33.83,33.81,33.83,86738.0,25.8791,25.8867,25.8714,25.8867,86738.0
2016-05-31 12:45:00,33.83,33.84,33.82,33.83,86569.0,25.8867,25.8944,25.8791,25.8867,86569.0
2016-05-31 12:50:00,33.84,33.87,33.83,33.86,174293.0,25.8944,25.9173,25.8867,25.9097,174293.0
2016-05-31 12:55:00,33.86,33.88,33.84,33.88,186403.0,25.9097,25.925,25.8944,25.925,186403.0
2016-05-31 13:00:00,33.88,33.88,33.85,33.87,115080.0,25.925,25.925,25.902,25.9173,115080.0
2016-05-31 13:05:00,33.87,33.88,33.86,33.87,59287.0,25.9173,25.925,25.9097,25.9173,59287.0
2016-05-31 13:10:00,33.87,33.9,33.86,33.9,202081.0,25.9173,25.9403,25.9097,25.9403,202081.0
2016-05-31 13:15:00,33.9,33.91,33.87,33.88,256472.0,25.9403,25.9479,25.9173,25.925,256472.0
2016-05-31 13:20:00,33.88,33.91,33.87,33.9,185804.0,25.925,25.9479,25.9173,25.9403,185804.0
2016-05-31 13:25:00,33.89,33.9,33.88,33.88,35226.0,25.9326,25.9403,25.925,25.925,35226.0
2016-05-31 13:30:00,33.89,33.89,33.87,33.88,154091.0,25.9326,25.9326,25.9173,25.925,154091.0
2016-05-31 13:35:00,33.88,33.88,33.85,33.86,130841.0,25.925,25.925,25.902,25.9097,130841.0
2016-05-31 13:40:00,33.86,33.87,33.85,33.87,83152.0,25.9097,25.9173,25.902,25.9173,83152.0
2016-05-31 13:45:00,33.87,33.88,33.85,33.86,148233.0,25.9173,25.925,25.902,25.9097,148233.0
2016-05-31 13:50:00,33.85,33.86,33.84,33.86,89502.0,25.902,25.9097,25.8944,25.9097,89502.0
2016-05-31 13:55:00,33.85,33.86,33.83,33.84,168116.0,25.902,25.9097,25.8867,25.8944,168116.0
2016-05-31 14:00:00,33.84,33.84,33.75,33.76,380367.0,25.8944,25.8944,25.8255,25.8332,380367.0
2016-05-31 14:05:00,33.76,33.78,33.72,33.73,230986.0,25.8332,25.8485,25.8026,25.8102,230986.0
2016-05-31 14:10:00,33.74,33.75,33.72,33.73,76264.0,25.8179,25.8255,25.8026,25.8102,76264.0
2016-05-31 14:15:00,33.72,33.73,33.7,33.72,112242.0,25.8026,25.8102,25.7872,25.8026,112242.0
2016-05-31 14:20:00,33.72,33.76,33.7,33.74,136608.0,25.8026,25.8332,25.7872,25.8179,136608.0
2016-05-31 14:25:00,33.74,33.78,33.73,33.76,1135896.0,25.8179,25.8485,25.8102,25.8332,1135896.0
2016-05-31 14:30:00,33.75,33.76,33.73,33.75,155755.0,25.8255,25.8332,25.8102,25.8255,155755.0
2016-05-31 14:35:00,33.75,33.78,33.74,33.78,281152.0,25.8255,25.8485,25.8179,25.8485,281152.0
2016-05-31 14:40:00,33.77,33.78,33.76,33.77,259088.0,25.8408,25.8485,25.8332,25.8408,259088.0
2016-05-31 14:45:00,33.76,33.77,33.74,33.76,693523.0,25.8332,25.8408,25.8179,25.8332,693523.0
2016-05-31 14:50:00,33.77,33.77,33.75,33.76,468174.0,25.8408,25.8408,25.8255,25.8332,468174.0
2016-05-31 14:55:00,33.76,33.77,33.75,33.77,103502.0,25.8332,25.8408,25.8255,25.8408,103502.0
2016-05-31 15:00:00,33.77,33.77,33.72,33.72,201544.0,25.8408,25.8408,25.8026,25.8026,201544.0
2016-05-31 15:05:00,33.73,33.75,33.72,33.75,486022.0,25.8102,25.8255,25.8026,25.8255,486022.0
2016-05-31 15:10:00,33.74,33.77,33.74,33.77,395099.0,25.8179,25.8408,25.8179,25.8408,395099.0
2016-05-31 15:15:00,33.77,33.8,33.76,33.8,399237.0,25.8408,25.8638,25.8332,25.8638,399237.0
2016-05-31 15:20:00,33.8,33.8,33.77,33.77,304306.0,25.8638,25.8638,25.8408,25.8408,304306.0
2016-05-31 15:25:00,33.77,33.8,33.77,33.8,254578.0,25.8408,25.8638,25.8408,25.8638,254578.0
2016-05-31 15:30:00,33.8,33.83,33.79,33.83,507579.0,25.8638,25.8867,25.8561,25.8867,507579.0
2016-05-31 15:35:00,33.83,33.83,33.81,33.83,311183.0,25.8867,25.8867,25.8714,25.8867,311183.0
2016-05-31 15:40:00,33.83,33.86,33.82,33.86,396414.0,25.8867,25.9097,25.8791,25.9097,396414.0
2016-05-31 15:45:00,33.86,33.88,33.83,33.84,504077.0,25.9097,25.925,25.8867,25.8944,504077.0
2016-05-31 15:50:00,33.85,33.87,33.84,33.87,403662.0,25.902,25.9173,25.8944,25.9173,403662.0
2016-05-31 15:55:00,33.87,33.88,33.8,33.8,1218334.0,25.9173,25.925,25.8638,25.8638,1218334.0
2016-06-01 09:30:00,33.69,33.69,33.57,33.59,862371.0,25.7796,25.7796,25.6878,25.7031,862371.0
2016-06-01 09:35:00,33.59,33.61,33.55,33.61,910356.0,25.7031,25.7184,25.6725,25.7184,910356.0
2016-06-01 09:40:00,33.61,33.65,33.6,33.64,422530.0,25.7184,25.749,25.7107,25.7413,422530.0
2016-06-01 09:45:00,33.64,33.65,33.6,33.65,271048.0,25.7413,25.749,25.7107,25.749,271048.0
2016-06-01 09:50:00,33.64,33.66,33.64,33.65,130380.0,25.7413,25.7566,25.7413,25.749,130380.0
2016-06-01 09:55:00,33.65,33.65,33.6,33.64,319946.0,25.749,25.749,25.7107,25.7413,319946.0
2016-06-01 10:00:00,33.65,33.66,33.59,33.65,260582.0,25.749,25.7566,25.7031,25.749,260582.0
2016-06-01 10:05:00,33.65,33.7,33.63,33.7,302705.0,25.749,25.7872,25.7337,25.7872,302705.0
2016-06-01 10:10:00,33.7,33.72,33.66,33.66,166441.0,25.7872,25.8026,25.7566,25.7566,166441.0
2016-06-01 10:15:00,33.67,33.71,33.66,33.66,124809.0,25.7643,25.7949,25.7566,25.7566,124809.0
2016-06-01 10:20:00,33.66,33.7,33.66,33.69,164855.0,25.7566,25.7872,25.7566,25.7796,164855.0
2016-06-01 10:25:00,33.69,33.71,33.66,33.67,282673.0,25.7796,25.7949,25.7566,25.7643,282673.0
2016-06-01 10:30:00,33.68,33.71,33.65,33.7,358751.0,25.7719,25.7949,25.749,25.7872,358751.0
2016-06-01 10:35:00,33.71,33.73,33.69,33.7,98945.0,25.7949,25.8102,25.7796,25.7872,98945.0
2016-06-01 10:40:00,33.7,33.71,33.66,33.67,109543.0,25.7872,25.7949,25.7566,25.7643,109543.0
2016-06-01 10:45:00,33.66,33.68,33.64,33.66,240026.0,25.7566,25.7719,25.7413,25.7566,240026.0
2016-06-01 10:50:00,33.67,33.73,33.67,33.72,177824.0,25.7643,25.8102,25.7643,25.8026,177824.0
2016-06-01 10:55:00,33.72,33.73,33.69,33.72,208274.0,25.8026,25.8102,25.7796,25.8026,208274.0
2016-06-01 11:00:00,33.73,33.78,33.72,33.76,265286.0,25.8102,25.8485,25.8026,25.8332,265286.0
2016-06-01 11:05:00,33.76,33.78,33.73,33.75,130994.0,25.8332,25.8485,25.8102,25.8255,130994.0
2016-06-01 11:10:00,33.75,33.81,33.75,33.8,297321.0,25.8255,25.8714,25.8255,25.8638,297321.0
2016-06-01 11:15:00,33.8,33.83,33.78,33.81,211990.0,25.8638,25.8867,25.8485,25.8714,211990.0
2016-06-01 11:20:00,33.81,33.83,33.78,33.79,104130.0,25.8714,25.8867,25.8485,25.8561,104130.0
2016-06-01 11:25:00,33.79,33.79,33.76,33.76,71630.0,25.8561,25.8561,25.8332,25.8332,71630.0
2016-06-01 11:30:00,33.76,33.78,33.7,33.71,316091.0,25.8332,25.8485,25.7872,25.7949,316091.0
2016-06-01 11:35:00,33.71,33.73,33.71,33.72,146320.0,25.7949,25.8102,25.7949,25.8026,146320.0
2016-06-01 11:40:00,33.71,33.74,33.71,33.72,45795.0,25.7949,25.8179,25.7949,25.8026,45795.0
2016-06-01 11:45:00,33.72,33.72,33.69,33.71,104399.0,25.8026,25.8026,25.7796,25.7949,104399.0
2016-06-01 11:50:00,33.72,33.73,33.71,33.73,55997.0,25.8026,25.8102,25.7949,25.8102,55997.0
2016-06-01 11:55:00,33.72,33.73,33.71,33.72,31702.0,25.8026,25.8102,25.7949,25.8026,31702.0
2016-06-01 12:00:00,33.73,33.74,33.71,33.73,70803.0,25.8102,25.8179,25.7949,25.8102,70803.0
2016-06-01 12:05:00,33.73,33.75,33.72,33.73,90800.0,25.8102,25.8255,25.8026,25.8102,90800.0
2016-06-01 12:10:00,33.73,33.75,33.72,33.74,81984.0,25.8102,25.8255,25.8026,25.8179,81984.0
2016-06-01 12:15:00,33.75,33.75,33.73,33.73,163987.0,25.8255,25.8255,25.8102,25.8102,163987.0
2016-06-01 12:20:00,33.73,33.75,33.73,33.75,103861.0,25.8102,25.8255,25.8102,25.8255,103861.0
2016-06-01 12:25:00,33.75,33.75,33.71,33.73,186723.0,25.8255,25.8255,25.7949,25.8102,186723.0
2016-06-01 12:30:00,33.73,33.73,33.69,33.7,149269.0,25.8102,25.8102,25.7796,25.7872,149269.0
2016-06-01 12:35:00,33.7,33.71,33.68,33.69,333415.0,25.7872,25.7949,25.7719,25.7796,333415.0
2016-06-01 12:40:00,33.69,33.7,33.68,33.68,56737.0,25.7796,25.7872,25.7719,25.7719,56737.0
2016-06-01 12:45:00,33.69,33.72,33.68,33.71,87544.0,25.7796,25.8026,25.7719,25.7949,87544.0
2016-06-01 12:50:00,33.7,33.72,33.7,33.72,111952.0,25.7872,25.8026,25.7872,25.8026,111952.0
2016-06-01 12:55:00,33.72,33.73,33.71,33.73,23815.0,25.8026,25.8102,25.7949,25.8102,23815.0
2016-06-01 13:00:00,33.73,33.74,33.72,33.72,73190.0,25.8102,25.8179,25.8026,25.8026,73190.0
2016-06-01 13:05:00,33.73,33.75,33.73,33.73,67425.0,25.8102,25.8255,25.8102,25.8102,67425.0
2016-06-01 13:10:00,33.73,33.74,33.72,33.72,103045.0,25.8102,25.8179,25.8026,25.8026,103045.0
2016-06-01 13:15:00,33.72,33.74,33.72,33.73,74007.0,25.8026,25.8179,25.8026,25.8102,74007.0
2016-06-01 13:20:00,33.73,33.75,33.72,33.72,64882.0,25.8102,25.8255,25.8026,25.8026,64882.0
2016-06-01 13:25:00,33.73,33.75,33.72,33.73,846165.0,25.8102,25.8255,25.8026,25.8102,846165.0
2016-06-01 13:30:00,33.73,33.75,33.72,33.73,95946.0,25.8102,25.8255,25.8026,25.8102,95946.0
2016-06-01 13:35:00,33.74,33.76,33.72,33.73,91615.0,25.8179,25.8332,25.8026,25.8102,91615.0
2016-06-01 13:40:00,33.72,33.73,33.7,33.71,56507.0,25.8026,25.8102,25.7872,25.7949,56507.0
2016-06-01 13:45:00,33.71,33.72,33.7,33.71,125614.0,25.7949,25.8026,25.7872,25.7949,125614.0
2016-06-01 13:50:00,33.7,33.73,33.7,33.72,33192.0,25.7872,25.8102,25.7872,25.8026,33192.0
2016-06-01 13:55:00,33.72,33.74,33.71,33.74,138428.0,25.8026,25.8179,25.7949,25.8179,138428.0
2016-06-01 14:00:00,33.74,33.74,33.7,33.72,202590.0,25.8179,25.8179,25.7872,25.8026,202590.0
2016-06-01 14:05:00,33.72,33.74,33.71,33.74,153915.0,25.8026,25.8179,25.7949,25.8179,153915.0
2016-06-01 14:10:00,33.73,33.78,33.73,33.75,222003.0,25.8102,25.8485,25.8102,25.8255,222003.0
2016-06-01 14:15:00,33.75,33.81,33.74,33.79,149248.0,25.8255,25.8714,25.8179,25.8561,149248.0
2016-06-01 14:20:00,33.79,33.8,33.77,33.77,56665.0,25.8561,25.8638,25.8408,25.8408,56665.0
2016-06-01 14:25:00,33.77,33.83,33.77,33.82,406754.0,25.8408,25.8867,25.8408,25.8791,406754.0
2016-06-01 14:30:00,33.82,33.83,33.78,33.8,198374.0,25.8791,25.8867,25.8485,25.8638,198374.0
2016-06-01 14:35:00,33.8,33.8,33.77,33.77,105774.0,25.8638,25.8638,25.8408,25.8408,105774.0
2016-06-01 14:40:00,33.77,33.79,33.76,33.79,126711.0,25.8408,25.8561,25.8332,25.8561,126711.0
2016-06-01 14:45:00,33.78,33.79,33.77,33.79,54818.0,25.8485,25.8561,25.8408,25.8561,54818.0
2016-06-01 14:50:00,33.79,33.82,33.78,33.81,475126.0,25.8561,25.8791,25.8485,25.8714,475126.0
2016-06-01 14:55:00,33.81,33.83,33.79,33.83,96948.0,25.8714,25.8867,25.8561,25.8867,96948.0
2016-06-01 15:00:00,33.83,33.85,33.82,33.83,134357.0,25.8867,25.902,25.8791,25.8867,134357.0
2016-06-01 15:05:00,33.83,33.83,33.8,33.81,96423.0,25.8867,25.8867,25.8638,25.8714,96423.0
2016-06-01 15:10:00,33.81,33.84,33.81,33.84,81553.0,25.8714,25.8944,25.8714,25.8944,81553.0
2016-06-01 15:15:00,33.83,33.85,33.83,33.84,61188.0,25.8867,25.902,25.8867,25.8944,61188.0
2016-06-01 15:20:00,33.84,33.85,33.83,33.84,91673.0,25.8944,25.902,25.8867,25.8944,91673.0
2016-06-01 15:25:00,33.84,33.85,33.81,33.83,120056.0,25.8944,25.902,25.8714,25.8867,120056.0
2016-06-01 15:30:00,33.83,33.83,33.8,33.8,191111.0,25.8867,25.8867,25.8638,25.8638,191111.0
2016-06-01 15:35:00,33.8,33.82,33.79,33.82,219087.0,25.8638,25.8791,25.8561,25.8791,219087.0
2016-06-01 15:40:00,33.82,33.82,33.81,33.82,95480.0,25.8791,25.8791,25.8714,25.8791,95480.0
2016-06-01 15:45:00,33.81,33.82,33.79,33.8,134799.0,25.8714,25.8791,25.8561,25.8638,134799.0
2016-06-01 15:50:00,33.8,33.8,33.77,33.78,306659.0,25.8638,25.8638,25.8408,25.8485,306659.0
2016-06-01 15:55:00,33.77,33.79,33.76,33.77,1023433.0,25.8408,25.8561,25.8332,25.8408,1023433.0
2016-06-02 09:30:00,33.78,33.82,33.72,33.74,450592.0,25.8485,25.8791,25.8026,25.8179,450592.0
2016-06-02 09:35:00,33.74,33.78,33.73,33.78,334816.0,25.8179,25.8485,25.8102,25.8485,334816.0
2016-06-02 09:40:00,33.78,33.8,33.75,33.78,380187.0,25.8485,25.8638,25.8255,25.8485,380187.0
2016-06-02 09:45:00,33.78,33.79,33.72,33.72,269558.0,25.8485,25.8561,25.8026,25.8026,269558.0
2016-06-02 09:50:00,33.72,33.73,33.69,33.72,298648.0,25.8026,25.8102,25.7796,25.8026,298648.0
2016-06-02 09:55:00,33.73,33.77,33.72,33.77,120298.0,25.8102,25.8408,25.8026,25.8408,120298.0
2016-06-02 10:00:00,33.76,33.81,33.75,33.81,392569.0,25.8332,25.8714,25.8255,25.8714,392569.0
2016-06-02 10:05:00,33.81,33.84,33.81,33.83,146065.0,25.8714,25.8944,25.8714,25.8867,146065.0
2016-06-02 10:10:00,33.83,33.83,33.81,33.83,151362.0,25.8867,25.8867,25.8714,25.8867,151362.0
2016-06-02 10:15:00,33.83,33.87,33.82,33.82,164613.0,25.8867,25.9173,25.8791,25.8791,164613.0
2016-06-02 10:20:00,33.83,33.84,33.81,33.84,81408.0,25.8867,25.8944,25.8714,25.8944,81408.0
2016-06-02 10:25:00,33.84,33.86,33.81,33.84,169609.0,25.8944,25.9097,25.8714,25.8944,169609.0
2016-06-02 10:30:00,33.84,33.88,33.82,33.86,218651.0,25.8944,25.925,25.8791,25.9097,218651.0
2016-06-02 10:35:00,33.87,33.89,33.86,33.87,214195.0,25.9173,25.9326,25.9097,25.9173,214195.0
2016-06-02 10:40:00,33.87,33.88,33.83,33.84,105454.0,25.9173,25.925,25.8867,25.8944,105454.0
2016-06-02 10:45:00,33.84,33.85,33.82,33.83,80698.0,25.8944,25.902,25.8791,25.8867,80698.0
2016-06-02 10:50:00,33.83,33.84,33.81,33.84,114965.0,25.8867,25.8944,25.8714,25.8944,114965.0
2016-06-02 10:55:00,33.84,33.86,33.83,33.86,53433.0,25.8944,25.9097,25.8867,25.9097,53433.0
2016-06-02 11:00:00,33.86,33.9,33.85,33.89,298204.0,25.9097,25.9403,25.902,25.9326,298204.0
2016-06-02 11:05:00,33.9,33.93,33.89,33.9,191503.0,25.9403,25.9632,25.9326,25.9403,191503.0
2016-06-02 11:10:00,33.9,33.93,33.9,33.91,214549.0,25.9403,25.9632,25.9403,25.9479,214549.0
2016-06-02 11:15:00,33.92,33.93,33.91,33.92,75455.0,25.9556,25.9632,25.9479,25.9556,75455.0
2016-06-02 11:20:00,33.92,33.93,33.89,33.9,75128.0,25.9556,25.9632,25.9326,25.9403,75128.0
2016-06-02 11:25:00,33.89,33.91,33.88,33.9,176197.0,25.9326,25.9479,25.925,25.9403,176197.0
2016-06-02 11:30:00,33.9,33.92,33.9,33.9,88934.0,25.9403,25.9556,25.9403,25.9403,88934.0
2016-06-02 11:35:00,33.9,33.92,33.9,33.91,66463.0,25.9403,25.9556,25.9403,25.9479,66463.0
2016-06-02 11:40:00,33.91,33.93,33.91,33.93,66196.0,25.9479,25.9632,25.9479,25.9632,66196.0
2016-06-02 11:45:00,33.93,33.94,33.92,33.92,47633.0,25.9632,25.9709,25.9556,25.9556,47633.0
2016-06-02 11:50:00,33.91,33.93,33.91,33.93,22382.0,25.9479,25.9632,25.9479,25.9632,22382.0
2016-06-02 11:55:00,33.93,33.96,33.92,33.94,124000.0,25.9632,25.9862,25.9556,25.9709,124000.0
2016-06-02 12:00:00,33.93,33.96,33.93,33.94,444559.0,25.9632,25.9862,25.9632,25.9709,444559.0
2016-06-02 12:05:00,33.94,33.94,33.92,33.92,107904.0,25.9709,25.9709,25.9556,25.9556,107904.0
2016-06-02 12:10:00,33.93,33.93,33.91,33.92,69432.0,25.9632,25.9632,25.9479,25.9556,69432.0
2016-06-02 12:15:00,33.91,33.93,33.91,33.92,77363.0,25.9479,25.9632,25.9479,25.9556,77363.0
2016-06-02 12:20:00,33.91,33.95,33.91,33.94,165814.0,25.9479,25.9785,25.9479,25.9709,165814.0
2016-06-02 12:25:00,33.94,33.94,33.93,33.94,12225.0,25.9709,25.9709,25.9632,25.9709,12225.0
2016-06-02 12:30:00,33.94,33.94,33.91,33.92,65031.0,25.9709,25.9709,25.9479,25.9556,65031.0
2016-06-02 12:35:00,33.92,33.94,33.91,33.93,24742.0,25.9556,25.9709,25.9479,25.9632,24742.0
2016-06-02 12:40:00,33.93,33.94,33.92,33.93,47763.0,25.9632,25.9709,25.9556,25.9632,47763.0
2016-06-02 12:45:00,33.94,33.97,33.93,33.97,64536.0,25.9709,25.9939,25.9632,25.9939,64536.0
2016-06-02 12:50:00,33.96,33.98,33.96,33.98,73032.0,25.9862,26.0015,25.9862,26.0015,73032.0
2016-06-02 12:55:00,33.97,33.99,33.97,33.99,46023.0,25.9939,26.0092,25.9939,26.0092,46023.0
2016-06-02 13:00:00,33.99,34.02,33.98,34.0,178985.0,26.0092,26.0321,26.0015,26.0168,178985.0
2016-06-02 13:05:00,34.0,34.02,34.0,34.0,114323.0,26.0168,26.0321,26.0168,26.0168,114323.0
2016-06-02 13:10:00,34.01,34.01,33.99,33.99,50116.0,26.0245,26.0245,26.0092,26.0092,50116.0
2016-06-02 13:15:00,34.0,34.0,33.98,33.98,40222.0,26.0168,26.0168,26.0015,26.0015,40222.0
2016-06-02 13:20:00,33.98,34.0,33.97,33.98,56928.0,26.0015,26.0168,25.9939,26.0015,56928.0
2016-06-02 13:25:00,33.97,33.97,33.96,33.97,33776.0,25.9939,25.9939,25.9862,25.9939,33776.0
2016-06-02 13:30:00,33.97,33.98,33.95,33.96,85740.0,25.9939,26.0015,25.9785,25.9862,85740.0
2016-06-02 13:35:00,33.97,33.98,33.96,33.97,47022.0,25.9939,26.0015,25.9862,25.9939,47022.0
2016-06-02 13:40:00,33.97,33.99,33.96,33.98,26931.0,25.9939,26.0092,25.9862,26.0015,26931.0
2016-06-02 13:45:00,33.98,34.0,33.97,33.99,25492.0,26.0015,26.0168,25.9939,26.0092,25492.0
2016-06-02 13:50:00,33.99,34.01,33.99,34.01,43647.0,26.0092,26.0245,26.0092,26.0245,43647.0
2016-06-02 13:55:00,34.02,34.03,34.01,34.01,67118.0,26.0321,26.0398,26.0245,26.0245,67118.0
2016-06-02 14:00:00,34.01,34.06,34.01,34.05,94324.0,26.0245,26.0627,26.0245,26.0551,94324.0
2016-06-02 14:05:00,34.05,34.07,34.04,34.05,1514614.0,26.0551,26.0704,26.0474,26.0551,1514614.0
2016-06-02 14:10:00,34.04,34.05,34.02,34.03,110408.0,26.0474,26.0551,26.0321,26.0398,110408.0
2016-06-02 14:15:00,34.03,34.06,34.03,34.05,97122.0,26.0398,26.0627,26.0398,26.0551,97122.0
2016-06-02 14:20:00,34.05,34.06,34.03,34.05,79427.0,26.0551,26.0627,26.0398,26.0551,79427.0
2016-06-02 14:25:00,34.05,34.07,34.02,34.02,159689.0,26.0551,26.0704,26.0321,26.0321,159689.0
2016-06-02 14:30:00,34.02,34.03,33.99,34.0,150867.0,26.0321,26.0398,26.0092,26.0168,150867.0
2016-06-02 14:35:00,34.0,34.02,33.99,33.99,144250.0,26.0168,26.0321,26.0092,26.0092,144250.0
2016-06-02 14:40:00,34.0,34.02,33.99,34.01,134808.0,26.0168,26.0321,26.0092,26.0245,134808.0
2016-06-02 14:45:00,34.0,34.01,33.99,34.0,135434.0,26.0168,26.0245,26.0092,26.0168,135434.0
2016-06-02 14:50:00,33.99,34.02,33.99,34.0,120975.0,26.0092,26.0321,26.0092,26.0168,120975.0
2016-06-02 14:55:00,34.0,34.01,33.99,34.0,132041.0,26.0168,26.0245,26.0092,26.0168,132041.0
2016-06-02 15:00:00,34.0,34.01,34.0,34.0,66742.0,26.0168,26.0245,26.0168,26.0168,66742.0
2016-06-02 15:05:00,34.01,34.01,33.96,33.97,220032.0,26.0245,26.0245,25.9862,25.9939,220032.0
2016-06-02 15:10:00,33.97,33.98,33.96,33.98,213985.0,25.9939,26.0015,25.9862,26.0015,213985.0
2016-06-02 15:15:00,33.98,33.98,33.97,33.97,138865.0,26.0015,26.0015,25.9939,25.9939,138865.0
2016-06-02 15:20:00,33.97,33.98,33.96,33.98,85297.0,25.9939,26.0015,25.9862,26.0015,85297.0
2016-06-02 15:25:00,33.98,33.99,33.97,33.98,114017.0,26.0015,26.0092,25.9939,26.0015,114017.0
2016-06-02 15:30:00,33.98,34.0,33.98,33.99,294772.0,26.0015,26.0168,26.0015,26.0092,294772.0
2016-06-02 15:35:00,33.99,34.02,33.99,34.02,107956.0,26.0092,26.0321,26.0092,26.0321,107956.0
2016-06-02 15:40:00,34.02,34.03,33.99,33.99,191705.0,26.0321,26.0398,26.0092,26.0092,191705.0
2016-06-02 15:45:00,33.99,34.0,33.96,33.98,127681.0,26.0092,26.0168,25.9862,26.0015,127681.0
2016-06-02 15:50:00,33.97,34.0,33.97,33.99,109644.0,25.9939,26.0168,25.9939,26.0092,109644.0
2016-06-02 15:55:00,34.0,34.04,33.98,34.03,416252.0,26.0168,26.0474,26.0015,26.0398,416252.0
2016-06-03 09:30:00,34.43,34.46,34.37,34.43,2739799.0,26.3458,26.3688,26.2999,26.3458,2739799.0
2016-06-03 09:35:00,34.43,34.46,34.41,34.45,2001076.0,26.3458,26.3688,26.3305,26.3611,2001076.0
2016-06-03 09:40:00,34.45,34.46,34.44,34.45,768306.0,26.3611,26.3688,26.3535,26.3611,768306.0
2016-06-03 09:45:00,34.45,34.46,34.38,34.4,1536104.0,26.3611,26.3688,26.3076,26.3229,1536104.0
2016-06-03 09:50:00,34.39,34.41,34.33,34.36,2142405.0,26.3152,26.3305,26.2693,26.2923,2142405.0
2016-06-03 09:55:00,34.36,34.42,34.35,34.41,983063.0,26.2923,26.3382,26.2846,26.3305,983063.0
2016-06-03 10:00:00,34.41,34.42,34.38,34.39,1778831.0,26.3305,26.3382,26.3076,26.3152,1778831.0
2016-06-03 10:05:00,34.39,34.41,34.35,34.35,425948.0,26.3152,26.3305,26.2846,26.2846,425948.0
2016-06-03 10:10:00,34.36,34.38,34.33,34.34,1711407.0,26.2923,26.3076,26.2693,26.277,1711407.0
2016-06-03 10:15:00,34.33,34.34,34.32,34.32,217372.0,26.2693,26.277,26.2617,26.2617,217372.0
2016-06-03 10:20:00,34.31,34.32,34.26,34.31,263389.0,26.254,26.2617,26.2158,26.254,263389.0
2016-06-03 10:25:00,34.31,34.32,34.24,34.25,300188.0,26.254,26.2617,26.2005,26.2081,300188.0
2016-06-03 10:30:00,34.25,34.33,34.21,34.33,618016.0,26.2081,26.2693,26.1775,26.2693,618016.0
2016-06-03 10:35:00,34.33,34.33,34.27,34.29,345649.0,26.2693,26.2693,26.2234,26.2387,345649.0
2016-06-03 10:40:00,34.29,34.31,34.28,34.3,210201.0,26.2387,26.254,26.2311,26.2464,210201.0
2016-06-03 10:45:00,34.3,34.34,34.29,34.33,238088.0,26.2464,26.277,26.2387,26.2693,238088.0
2016-06-03 10:50:00,34.33,34.39,34.32,34.36,409289.0,26.2693,26.3152,26.2617,26.2923,409289.0
2016-06-03 10:55:00,34.36,34.37,34.34,34.35,116247.0,26.2923,26.2999,26.277,26.2846,116247.0
2016-06-03 11:00:00,34.36,34.38,34.34,34.36,123009.0,26.2923,26.3076,26.277,26.2923,123009.0
2016-06-03 11:05:00,34.36,34.37,34.33,34.33,295835.0,26.2923,26.2999,26.2693,26.2693,295835.0
2016-06-03 11:10:00,34.34,34.34,34.3,34.31,215261.0,26.277,26.277,26.2464,26.254,215261.0
2016-06-03 11:15:00,34.31,34.34,34.3,34.34,217434.0,26.254,26.277,26.2464,26.277,217434.0
2016-06-03 11:20:00,34.33,34.35,34.32,34.34,248291.0,26.2693,26.2846,26.2617,26.277,248291.0
2016-06-03 11:25:00,34.34,34.35,34.31,34.35,227885.0,26.277,26.2846,26.254,26.2846,227885.0
2016-06-03 11:30:00,34.35,34.41,34.34,34.4,723140.0,26.2846,26.3305,26.277,26.3229,723140.0
2016-06-03 11:35:00,34.4,34.42,34.38,34.41,448002.0,26.3229,26.3382,26.3076,26.3305,448002.0
2016-06-03 11:40:00,34.41,34.45,34.4,34.44,390696.0,26.3305,26.3611,26.3229,26.3535,390696.0
2016-06-03 11:45:00,34.44,34.44,34.4,34.43,173318.0,26.3535,26.3535,26.3229,26.3458,173318.0
2016-06-03 11:50:00,34.42,34.44,34.42,34.42,426674.0,26.3382,26.3535,26.3382,26.3382,426674.0
2016-06-03 11:55:00,34.43,34.48,34.42,34.46,479727.0,26.3458,26.3841,26.3382,26.3688,479727.0
2016-06-03 12:00:00,34.46,34.47,34.43,34.44,113875.0,26.3688,26.3765,26.3458,26.3535,113875.0
2016-06-03 12:05:00,34.44,34.44,34.42,34.43,56703.0,26.3535,26.3535,26.3382,26.3458,56703.0
2016-06-03 12:10:00,34.43,34.46,34.42,34.46,242415.0,26.3458,26.3688,26.3382,26.3688,242415.0
2016-06-03 12:15:00,34.46,34.48,34.45,34.47,437771.0,26.3688,26.3841,26.3611,26.3765,437771.0
2016-06-03 12:20:00,34.47,34.48,34.46,34.48,295080.0,26.3765,26.3841,26.3688,26.3841,295080.0
2016-06-03 12:25:00,34.47,34.49,34.47,34.49,239485.0,26.3765,26.3918,26.3765,26.3918,239485.0
2016-06-03 12:30:00,34.49,34.55,34.48,34.52,2102886.0,26.3918,26.4377,26.3841,26.4147,2102886.0
2016-06-03 12:35:00,34.52,34.52,34.49,34.51,237597.0,26.4147,26.4147,26.3918,26.4071,237597.0
2016-06-03 12:40:00,34.51,34.51,34.49,34.49,228495.0,26.4071,26.4071,26.3918,26.3918,228495.0
2016-06-03 12:45:00,34.5,34.5,34.46,34.47,191040.0,26.3994,26.3994,26.3688,26.3765,191040.0
2016-06-03 12:50:00,34.47,34.48,34.45,34.47,134474.0,26.3765,26.3841,26.3611,26.3765,134474.0
2016-06-03 12:55:00,34.47,34.47,34.45,34.45,139707.0,26.3765,26.3765,26.3611,26.3611,139707.0
2016-06-03 13:00:00,34.45,34.47,34.44,34.45,159481.0,26.3611,26.3765,26.3535,26.3611,159481.0
2016-06-03 13:05:00,34.45,34.46,34.44,34.46,105139.0,26.3611,26.3688,26.3535,26.3688,105139.0
2016-06-03 13:10:00,34.47,34.48,34.46,34.47,99565.0,26.3765,26.3841,26.3688,26.3765,99565.0
2016-06-03 13:15:00,34.46,34.47,34.44,34.46,41340.0,26.3688,26.3765,26.3535,26.3688,41340.0
2016-06-03 13:20:00,34.46,34.47,34.45,34.47,55387.0,26.3688,26.3765,26.3611,26.3765,55387.0
2016-06-03 13:25:00,34.47,34.48,34.44,34.44,126577.0,26.3765,26.3841,26.3535,26.3535,126577.0
2016-06-03 13:30:00,34.45,34.46,34.42,34.44,147281.0,26.3611,26.3688,26.3382,26.3535,147281.0
2016-06-03 13:35:00,34.45,34.48,34.44,34.47,303196.0,26.3611,26.3841,26.3535,26.3765,303196.0
2016-06-03 13:40:00,34.48,34.49,34.47,34.49,70556.0,26.3841,26.3918,26.3765,26.3918,70556.0
2016-06-03 13:45:00,34.48,34.51,34.48,34.5,103518.0,26.3841,26.4071,26.3841,26.3994,103518.0
2016-06-03 13:50:00,34.5,34.51,34.49,34.51,84572.0,26.3994,26.4071,26.3918,26.4071,84572.0
2016-06-03 13:55:00,34.5,34.52,34.49,34.51,67628.0,26.3994,26.4147,26.3918,26.4071,67628.0
2016-06-03 14:00:00,34.51,34.51,34.48,34.49,97405.0,26.4071,26.4071,26.3841,26.3918,97405.0
2016-06-03 14:05:00,34.5,34.5,34.47,34.5,96608.0,26.3994,26.3994,26.3765,26.3994,96608.0
2016-06-03 14:10:00,34.5,34.5,34.48,34.48,22924.0,26.3994,26.3994,26.3841,26.3841,22924.0
2016-06-03 14:15:00,34.48,34.49,34.45,34.48,122424.0,26.3841,26.3918,26.3611,26.3841,122424.0
2016-06-03 14:20:00,34.48,34.51,34.47,34.49,109732.0,26.3841,26.4071,26.3765,26.3918,109732.0
2016-06-03 14:25:00,34.48,34.54,34.48,34.53,67661.0,26.3841,26.43,26.3841,26.4224,67661.0
2016-06-03 14:30:00,34.52,34.55,34.52,34.55,67386.0,26.4147,26.4377,26.4147,26.4377,67386.0
2016-06-03 14:35:00,34.55,34.58,34.55,34.58,70643.0,26.4377,26.4606,26.4377,26.4606,70643.0
2016-06-03 14:40:00,34.58,34.58,34.56,34.57,119457.0,26.4606,26.4606,26.4453,26.453,119457.0
2016-06-03 14:45:00,34.57,34.59,34.56,34.58,111403.0,26.453,26.4683,26.4453,26.4606,111403.0
2016-06-03 14:50:00,34.58,34.62,34.57,34.61,103466.0,26.4606,26.4912,26.453,26.4836,103466.0
2016-06-03 14:55:00,34.61,34.61,34.58,34.59,163862.0,26.4836,26.4836,26.4606,26.4683,163862.0
2016-06-03 15:00:00,34.58,34.58,34.55,34.57,149870.0,26.4606,26.4606,26.4377,26.453,149870.0
2016-06-03 15:05:00,34.57,34.57,34.53,34.55,91244.0,26.453,26.453,26.4224,26.4377,91244.0
2016-06-03 15:10:00,34.56,34.57,34.54,34.57,127229.0,26.4453,26.453,26.43,26.453,127229.0
2016-06-03 15:15:00,34.57,34.57,34.54,34.55,100464.0,26.453,26.453,26.43,26.4377,100464.0
2016-06-03 15:20:00,34.54,34.56,34.54,34.55,53257.0,26.43,26.4453,26.43,26.4377,53257.0
2016-06-03 15:25:00,34.55,34.57,34.55,34.56,55743.0,26.4377,26.453,26.4377,26.4453,55743.0
2016-06-03 15:30:00,34.57,34.57,34.55,34.55,93877.0,26.453,26.453,26.4377,26.4377,93877.0
2016-06-03 15:35:00,34.55,34.57,34.55,34.57,156990.0,26.4377,26.453,26.4377,26.453,156990.0
2016-06-03 15:40:00,34.57,34.58,34.56,34.58,105729.0,26.453,26.4606,26.4453,26.4606,105729.0
2016-06-03 15:45:00,34.57,34.58,34.54,34.55,271192.0,26.453,26.4606,26.43,26.4377,271192.0
2016-06-03 15:50:00,34.55,34.57,34.54,34.55,228478.0,26.4377,26.453,26.43,26.4377,228478.0
2016-06-03 15:55:00,34.56,34.57,34.54,34.57,667333.0,26.4453,26.453,26.43,26.453,667333.0
2016-06-06 09:30:00,34.67,34.72,34.66,34.7,576630.0,26.5295,26.5678,26.5218,26.5524,576630.0
2016-06-06 09:35:00,34.7,34.7,34.66,34.68,857676.0,26.5524,26.5524,26.5218,26.5371,857676.0
2016-06-06 09:40:00,34.68,34.71,34.66,34.7,451360.0,26.5371,26.5601,26.5218,26.5524,451360.0
2016-06-06 09:45:00,34.71,34.78,34.7,34.75,1041216.0,26.5601,26.6137,26.5524,26.5907,1041216.0
2016-06-06 09:50:00,34.75,34.82,34.74,34.81,339496.0,26.5907,26.6443,26.5831,26.6366,339496.0
2016-06-06 09:55:00,34.81,34.83,34.8,34.81,190783.0,26.6366,26.6519,26.629,26.6366,190783.0
2016-06-06 10:00:00,34.82,34.84,34.81,34.82,396057.0,26.6443,26.6596,26.6366,26.6443,396057.0
2016-06-06 10:05:00,34.83,34.84,34.82,34.83,195085.0,26.6519,26.6596,26.6443,26.6519,195085.0
2016-06-06 10:10:00,34.83,34.83,34.8,34.8,218787.0,26.6519,26.6519,26.629,26.629,218787.0
2016-06-06 10:15:00,34.8,34.83,34.8,34.83,334233.0,26.629,26.6519,26.629,26.6519,334233.0
2016-06-06 10:20:00,34.83,34.83,34.81,34.83,205026.0,26.6519,26.6519,26.6366,26.6519,205026.0
2016-06-06 10:25:00,34.82,34.84,34.82,34.83,180524.0,26.6443,26.6596,26.6443,26.6519,180524.0
2016-06-06 10:30:00,34.83,34.85,34.82,34.84,269582.0,26.6519,26.6672,26.6443,26.6596,269582.0
2016-06-06 10:35:00,34.85,34.86,34.82,34.83,255143.0,26.6672,26.6749,26.6443,26.6519,255143.0
2016-06-06 10:40:00,34.83,34.85,34.83,34.83,54287.0,26.6519,26.6672,26.6519,26.6519,54287.0
2016-06-06 10:45:00,34.83,34.85,34.83,34.84,159665.0,26.6519,26.6672,26.6519,26.6596,159665.0
2016-06-06 10:50:00,34.84,34.85,34.82,34.84,157050.0,26.6596,26.6672,26.6443,26.6596,157050.0
2016-06-06 10:55:00,34.84,34.86,34.83,34.86,108449.0,26.6596,26.6749,26.6519,26.6749,108449.0
2016-06-06 11:00:00,34.86,34.86,34.84,34.85,94363.0,26.6749,26.6749,26.6596,26.6672,94363.0
2016-06-06 11:05:00,34.85,34.86,34.84,34.86,113233.0,26.6672,26.6749,26.6596,26.6749,113233.0
2016-06-06 11:10:00,34.85,34.86,34.84,34.85,123963.0,26.6672,26.6749,26.6596,26.6672,123963.0
2016-06-06 11:15:00,34.85,34.86,34.84,34.86,186171.0,26.6672,26.6749,26.6596,26.6749,186171.0
2016-06-06 11:20:00,34.86,34.86,34.84,34.84,113579.0,26.6749,26.6749,26.6596,26.6596,113579.0
2016-06-06 11:25:00,34.84,34.86,34.84,34.84,91821.0,26.6596,26.6749,26.6596,26.6596,91821.0
2016-06-06 11:30:00,34.84,34.84,34.83,34.83,76467.0,26.6596,26.6596,26.6519,26.6519,76467.0
2016-06-06 11:35:00,34.83,34.84,34.82,34.84,94946.0,26.6519,26.6596,26.6443,26.6596,94946.0
2016-06-06 11:40:00,34.84,34.85,34.83,34.84,79177.0,26.6596,26.6672,26.6519,26.6596,79177.0
2016-06-06 11:45:00,34.84,34.84,34.83,34.83,31353.0,26.6596,26.6596,26.6519,26.6519,31353.0
2016-06-06 11:50:00,34.83,34.84,34.81,34.82,135065.0,26.6519,26.6596,26.6366,26.6443,135065.0
2016-06-06 11:55:00,34.82,34.83,34.79,34.8,133471.0,26.6443,26.6519,26.6213,26.629,133471.0
2016-06-06 12:00:00,34.79,34.8,34.77,34.78,39952.0,26.6213,26.629,26.606,26.6137,39952.0
2016-06-06 12:05:00,34.77,34.79,34.77,34.79,118706.0,26.606,26.6213,26.606,26.6213,118706.0
2016-06-06 12:10:00,34.78,34.79,34.77,34.79,67023.0,26.6137,26.6213,26.606,26.6213,67023.0
2016-06-06 12:15:00,34.78,34.8,34.77,34.79,269304.0,26.6137,26.629,26.606,26.6213,269304.0
2016-06-06 12:20:00,34.79,34.8,34.77,34.8,205753.0,26.6213,26.629,26.606,26.629,205753.0
2016-06-06 12:25:00,34.8,34.8,34.77,34.78,58083.0,26.629,26.629,26.606,26.6137,58083.0
2016-06-06 12:30:00,34.77,34.8,34.68,34.79,495570.0,26.606,26.629,26.5371,26.6213,495570.0
2016-06-06 12:35:00,34.79,34.81,34.72,34.73,384449.0,26.6213,26.6366,26.5678,26.5754,384449.0
2016-06-06 12:40:00,34.73,34.75,34.72,34.74,53220.0,26.5754,26.5907,26.5678,26.5831,53220.0
2016-06-06 12:45:00,34.74,34.75,34.71,34.72,86315.0,26.5831,26.5907,26.5601,26.5678,86315.0
2016-06-06 12:50:00,34.72,34.72,34.67,34.7,369825.0,26.5678,26.5678,26.5295,26.5524,369825.0
2016-06-06 12:55:00,34.7,34.75,34.68,34.74,128057.0,26.5524,26.5907,26.5371,26.5831,128057.0
2016-06-06 13:00:00,34.74,34.78,34.74,34.76,102057.0,26.5831,26.6137,26.5831,26.5984,102057.0
2016-06-06 13:05:00,34.76,34.79,34.76,34.78,100148.0,26.5984,26.6213,26.5984,26.6137,100148.0
2016-06-06 13:10:00,34.78,34.81,34.78,34.8,193745.0,26.6137,26.6366,26.6137,26.629,193745.0
2016-06-06 13:15:00,34.81,34.84,34.8,34.8,107577.0,26.6366,26.6596,26.629,26.629,107577.0
2016-06-06 13:20:00,34.81,34.82,34.8,34.82,41857.0,26.6366,26.6443,26.629,26.6443,41857.0
2016-06-06 13:25:00,34.82,34.83,34.81,34.81,97985.0,26.6443,26.6519,26.6366,26.6366,97985.0
2016-06-06 13:30:00,34.81,34.82,34.78,34.79,66673.0,26.6366,26.6443,26.6137,26.6213,66673.0
2016-06-06 13:35:00,34.79,34.8,34.79,34.8,74271.0,26.6213,26.629,26.6213,26.629,74271.0
2016-06-06 13:40:00,34.8,34.82,34.79,34.82,81702.0,26.629,26.6443,26.6213,26.6443,81702.0
2016-06-06 13:45:00,34.82,34.83,34.81,34.82,137560.0,26.6443,26.6519,26.6366,26.6443,137560.0
2016-06-06 13:50:00,34.82,34.86,34.81,34.86,182933.0,26.6443,26.6749,26.6366,26.6749,182933.0
2016-06-06 13:55:00,34.86,34.89,34.85,34.87,439294.0,26.6749,26.6978,26.6672,26.6825,439294.0
2016-06-06 14:00:00,34.87,34.9,34.85,34.89,85552.0,26.6825,26.7055,26.6672,26.6978,85552.0
2016-06-06 14:05:00,34.89,34.9,34.85,34.88,111858.0,26.6978,26.7055,26.6672,26.6902,111858.0
2016-06-06 14:10:00,34.89,34.9,34.88,34.89,72561.0,26.6978,26.7055,26.6902,26.6978,72561.0
2016-06-06 14:15:00,34.89,34.9,34.88,34.9,72822.0,26.6978,26.7055,26.6902,26.7055,72822.0
2016-06-06 14:20:00,34.89,34.9,34.88,34.89,94181.0,26.6978,26.7055,26.6902,26.6978,94181.0
2016-06-06 14:25:00,34.89,34.92,34.88,34.91,61711.0,26.6978,26.7208,26.6902,26.7131,61711.0
2016-06-06 14:30:00,34.91,34.92,34.9,34.91,68550.0,26.7131,26.7208,26.7055,26.7131,68550.0
2016-06-06 14:35:00,34.91,34.91,34.88,34.89,134762.0,26.7131,26.7131,26.6902,26.6978,134762.0
2016-06-06 14:40:00,34.89,34.89,34.86,34.88,54121.0,26.6978,26.6978,26.6749,26.6902,54121.0
2016-06-06 14:45:00,34.88,34.89,34.87,34.89,41377.0,26.6902,26.6978,26.6825,26.6978,41377.0
2016-06-06 14:50:00,34.88,34.89,34.88,34.89,71794.0,26.6902,26.6978,26.6902,26.6978,71794.0
2016-06-06 14:55:00,34.89,34.89,34.88,34.88,74805.0,26.6978,26.6978,26.6902,26.6902,74805.0
2016-06-06 15:00:00,34.89,34.89,34.88,34.89,44949.0,26.6978,26.6978,26.6902,26.6978,44949.0
2016-06-06 15:05:00,34.88,34.89,34.87,34.88,63134.0,26.6902,26.6978,26.6825,26.6902,63134.0
2016-06-06 15:10:00,34.88,34.9,34.87,34.9,52442.0,26.6902,26.7055,26.6825,26.7055,52442.0
2016-06-06 15:15:00,34.9,34.9,34.87,34.88,45527.0,26.7055,26.7055,26.6825,26.6902,45527.0
2016-06-06 15:20:00,34.89,34.89,34.87,34.88,68051.0,26.6978,26.6978,26.6825,26.6902,68051.0
2016-06-06 15:25:00,34.87,34.89,34.87,34.88,69387.0,26.6825,26.6978,26.6825,26.6902,69387.0
2016-06-06 15:30:00,34.88,34.89,34.87,34.89,125088.0,26.6902,26.6978,26.6825,26.6978,125088.0
2016-06-06 15:35:00,34.89,34.89,34.88,34.89,79561.0,26.6978,26.6978,26.6902,26.6978,79561.0
2016-06-06 15:40:00,34.88,34.9,34.88,34.9,322095.0,26.6902,26.7055,26.6902,26.7055,322095.0
2016-06-06 15:45:00,34.9,34.9,34.86,34.87,456966.0,26.7055,26.7055,26.6749,26.6825,456966.0
2016-06-06 15:50:00,34.86,34.87,34.83,34.84,268868.0,26.6749,26.6825,26.6519,26.6596,268868.0
2016-06-06 15:55:00,34.84,34.87,34.83,34.85,325242.0,26.6596,26.6825,26.6519,26.6672,325242.0
2016-06-07 09:30:00,35.06,35.12,35.03,35.12,653653.0,26.8279,26.8738,26.805,26.8738,653653.0
2016-06-07 09:35:00,35.12,35.16,35.11,35.15,835065.0,26.8738,26.9044,26.8662,26.8968,835065.0
2016-06-07 09:40:00,35.15,35.18,35.14,35.18,263341.0,26.8968,26.9197,26.8891,26.9197,263341.0
2016-06-07 09:45:00,35.19,35.19,35.13,35.17,229422.0,26.9274,26.9274,26.8815,26.9121,229422.0
2016-06-07 09:50:00,35.17,35.18,35.13,35.15,190243.0,26.9121,26.9197,26.8815,26.8968,190243.0
2016-06-07 09:55:00,35.15,35.17,35.14,35.16,167797.0,26.8968,26.9121,26.8891,26.9044,167797.0
2016-06-07 10:00:00,35.17,35.2,35.16,35.19,286071.0,26.9121,26.935,26.9044,26.9274,286071.0
2016-06-07 10:05:00,35.19,35.21,35.18,35.2,190950.0,26.9274,26.9427,26.9197,26.935,190950.0
2016-06-07 10:10:00,35.2,35.22,35.19,35.2,203621.0,26.935,26.9504,26.9274,26.935,203621.0
2016-06-07 10:15:00,35.2,35.21,35.19,35.21,162804.0,26.935,26.9427,26.9274,26.9427,162804.0
2016-06-07 10:20:00,35.21,35.21,35.19,35.21,157433.0,26.9427,26.9427,26.9274,26.9427,157433.0
2016-06-07 10:25:00,35.21,35.22,35.19,35.22,150244.0,26.9427,26.9504,26.9274,26.9504,150244.0
2016-06-07 10:30:00,35.22,35.24,35.21,35.22,526721.0,26.9504,26.9657,26.9427,26.9504,526721.0
2016-06-07 10:35:00,35.22,35.22,35.18,35.19,758518.0,26.9504,26.9504,26.9197,26.9274,758518.0
2016-06-07 10:40:00,35.19,35.21,35.18,35.21,583165.0,26.9274,26.9427,26.9197,26.9427,583165.0
2016-06-07 10:45:00,35.2,35.22,35.18,35.18,205471.0,26.935,26.9504,26.9197,26.9197,205471.0
2016-06-07 10:50:00,35.18,35.19,35.17,35.18,133319.0,26.9197,26.9274,26.9121,26.9197,133319.0
2016-06-07 10:55:00,35.19,35.2,35.17,35.2,113204.0,26.9274,26.935,26.9121,26.935,113204.0
2016-06-07 11:00:00,35.2,35.2,35.18,35.19,73971.0,26.935,26.935,26.9197,26.9274,73971.0
2016-06-07 11:05:00,35.2,35.22,35.19,35.22,53039.0,26.935,26.9504,26.9274,26.9504,53039.0
2016-06-07 11:10:00,35.22,35.23,35.2,35.21,133065.0,26.9504,26.958,26.935,26.9427,133065.0
2016-06-07 11:15:00,35.2,35.23,35.2,35.22,110952.0,26.935,26.958,26.935,26.9504,110952.0
2016-06-07 11:20:00,35.23,35.24,35.22,35.22,90479.0,26.958,26.9657,26.9504,26.9504,90479.0
2016-06-07 11:25:00,35.22,35.22,35.21,35.22,123414.0,26.9504,26.9504,26.9427,26.9504,123414.0
2016-06-07 11:30:00,35.22,35.23,35.21,35.22,55300.0,26.9504,26.958,26.9427,26.9504,55300.0
2016-06-07 11:35:00,35.21,35.22,35.17,35.18,266128.0,26.9427,26.9504,26.9121,26.9197,266128.0
2016-06-07 11:40:00,35.18,35.19,35.16,35.18,120562.0,26.9197,26.9274,26.9044,26.9197,120562.0
2016-06-07 11:45:00,35.18,35.19,35.16,35.16,100354.0,26.9197,26.9274,26.9044,26.9044,100354.0
2016-06-07 11:50:00,35.16,35.18,35.16,35.16,76186.0,26.9044,26.9197,26.9044,26.9044,76186.0
2016-06-07 11:55:00,35.16,35.17,35.13,35.13,127610.0,26.9044,26.9121,26.8815,26.8815,127610.0
2016-06-07 12:00:00,35.14,35.17,35.13,35.15,119599.0,26.8891,26.9121,26.8815,26.8968,119599.0
2016-06-07 12:05:00,35.15,35.16,35.14,35.15,67625.0,26.8968,26.9044,26.8891,26.8968,67625.0
2016-06-07 12:10:00,35.16,35.16,35.14,35.15,60539.0,26.9044,26.9044,26.8891,26.8968,60539.0
2016-06-07 12:15:00,35.15,35.16,35.15,35.15,21848.0,26.8968,26.9044,26.8968,26.8968,21848.0
2016-06-07 12:20:00,35.15,35.17,35.15,35.16,50438.0,26.8968,26.9121,26.8968,26.9044,50438.0
2016-06-07 12:25:00,35.16,35.19,35.16,35.19,49245.0,26.9044,26.9274,26.9044,26.9274,49245.0
2016-06-07 12:30:00,35.19,35.19,35.17,35.19,45770.0,26.9274,26.9274,26.9121,26.9274,45770.0
2016-06-07 12:35:00,35.18,35.2,35.17,35.19,154465.0,26.9197,26.935,26.9121,26.9274,154465.0
2016-06-07 12:40:00,35.19,35.21,35.19,35.2,54964.0,26.9274,26.9427,26.9274,26.935,54964.0
2016-06-07 12:45:00,35.2,35.21,35.2,35.2,50235.0,26.935,26.9427,26.935,26.935,50235.0
2016-06-07 12:50:00,35.2,35.21,35.19,35.19,114099.0,26.935,26.9427,26.9274,26.9274,114099.0
2016-06-07 12:55:00,35.2,35.2,35.18,35.2,47054.0,26.935,26.935,26.9197,26.935,47054.0
2016-06-07 13:00:00,35.2,35.21,35.19,35.21,35569.0,26.935,26.9427,26.9274,26.9427,35569.0
2016-06-07 13:05:00,35.2,35.21,35.2,35.2,46837.0,26.935,26.9427,26.935,26.935,46837.0
2016-06-07 13:10:00,35.2,35.21,35.2,35.21,64843.0,26.935,26.9427,26.935,26.9427,64843.0
2016-06-07 13:15:00,35.2,35.21,35.19,35.2,69111.0,26.935,26.9427,26.9274,26.935,69111.0
2016-06-07 13:20:00,35.2,35.21,35.2,35.2,32034.0,26.935,26.9427,26.935,26.935,32034.0
2016-06-07 13:25:00,35.2,35.21,35.2,35.21,56646.0,26.935,26.9427,26.935,26.9427,56646.0
2016-06-07 13:30:00,35.21,35.21,35.2,35.21,80415.0,26.9427,26.9427,26.935,26.9427,80415.0
2016-06-07 13:35:00,35.2,35.21,35.19,35.2,67010.0,26.935,26.9427,26.9274,26.935,67010.0
2016-06-07 13:40:00,35.2,35.2,35.19,35.2,40456.0,26.935,26.935,26.9274,26.935,40456.0
2016-06-07 13:45:00,35.2,35.21,35.19,35.21,64262.0,26.935,26.9427,26.9274,26.9427,64262.0
2016-06-07 13:50:00,35.2,35.21,35.18,35.19,76154.0,26.935,26.9427,26.9197,26.9274,76154.0
2016-06-07 13:55:00,35.19,35.21,35.18,35.2,105298.0,26.9274,26.9427,26.9197,26.935,105298.0
2016-06-07 14:00:00,35.2,35.22,35.2,35.22,137432.0,26.935,26.9504,26.935,26.9504,137432.0
2016-06-07 14:05:00,35.22,35.23,35.21,35.23,87271.0,26.9504,26.958,26.9427,26.958,87271.0
2016-06-07 14:10:00,35.23,35.23,35.22,35.23,23696.0,26.958,26.958,26.9504,26.958,23696.0
2016-06-07 14:15:00,35.23,35.24,35.22,35.23,59700.0,26.958,26.9657,26.9504,26.958,59700.0
2016-06-07 14:20:00,35.23,35.25,35.22,35.23,69648.0,26.958,26.9733,26.9504,26.958,69648.0
2016-06-07 14:25:00,35.24,35.25,35.23,35.24,60826.0,26.9657,26.9733,26.958,26.9657,60826.0
2016-06-07 14:30:00,35.24,35.25,35.24,35.24,46885.0,26.9657,26.9733,26.9657,26.9657,46885.0
2016-06-07 14:35:00,35.25,35.25,35.22,35.23,86060.0,26.9733,26.9733,26.9504,26.958,86060.0
2016-06-07 14:40:00,35.23,35.24,35.22,35.23,84874.0,26.958,26.9657,26.9504,26.958,84874.0
2016-06-07 14:45:00,35.23,35.24,35.22,35.23,126506.0,26.958,26.9657,26.9504,26.958,126506.0
2016-06-07 14:50:00,35.23,35.25,35.22,35.24,31980.0,26.958,26.9733,26.9504,26.9657,31980.0
2016-06-07 14:55:00,35.25,35.25,35.23,35.23,137390.0,26.9733,26.9733,26.958,26.958,137390.0
2016-06-07 15:00:00,35.23,35.24,35.22,35.23,140277.0,26.958,26.9657,26.9504,26.958,140277.0
2016-06-07 15:05:00,35.23,35.24,35.22,35.23,97622.0,26.958,26.9657,26.9504,26.958,97622.0
2016-06-07 15:10:00,35.23,35.24,35.22,35.23,53754.0,26.958,26.9657,26.9504,26.958,53754.0
2016-06-07 15:15:00,35.22,35.23,35.21,35.22,73911.0,26.9504,26.958,26.9427,26.9504,73911.0
2016-06-07 15:20:00,35.22,35.22,35.21,35.22,57193.0,26.9504,26.9504,26.9427,26.9504,57193.0
2016-06-07 15:25:00,35.21,35.23,35.21,35.23,82563.0,26.9427,26.958,26.9427,26.958,82563.0
2016-06-07 15:30:00,35.23,35.23,35.21,35.23,209406.0,26.958,26.958,26.9427,26.958,209406.0
2016-06-07 15:35:00,35.23,35.23,35.2,35.22,203762.0,26.958,26.958,26.935,26.9504,203762.0
2016-06-07 15:40:00,35.22,35.22,35.19,35.2,195930.0,26.9504,26.9504,26.9274,26.935,195930.0
2016-06-07 15:45:00,35.2,35.21,35.19,35.2,131398.0,26.935,26.9427,26.9274,26.935,131398.0
2016-06-07 15:50:00,35.19,35.2,35.19,35.2,166814.0,26.9274,26.935,26.9274,26.935,166814.0
2016-06-07 15:55:00,35.2,35.21,35.19,35.21,606491.0,26.935,26.9427,26.9274,26.9427,606491.0
2016-06-08 09:30:00,35.41,35.46,35.38,35.45,372715.0,27.0957,27.134,27.0728,27.1263,372715.0
2016-06-08 09:35:00,35.46,35.49,35.45,35.48,544271.0,27.134,27.157,27.1263,27.1493,544271.0
2016-06-08 09:40:00,35.48,35.5,35.48,35.48,770101.0,27.1493,27.1646,27.1493,27.1493,770101.0
2016-06-08 09:45:00,35.48,35.51,35.47,35.51,278145.0,27.1493,27.1723,27.1417,27.1723,278145.0
2016-06-08 09:50:00,35.5,35.52,35.5,35.51,243942.0,27.1646,27.1799,27.1646,27.1723,243942.0
2016-06-08 09:55:00,35.51,35.52,35.5,35.52,202146.0,27.1723,27.1799,27.1646,27.1799,202146.0
2016-06-08 10:00:00,35.52,35.52,35.45,35.48,298890.0,27.1799,27.1799,27.1263,27.1493,298890.0
2016-06-08 10:05:00,35.48,35.49,35.44,35.45,295125.0,27.1493,27.157,27.1187,27.1263,295125.0
2016-06-08 10:10:00,35.44,35.45,35.38,35.41,317389.0,27.1187,27.1263,27.0728,27.0957,317389.0
2016-06-08 10:15:00,35.41,35.42,35.39,35.41,554124.0,27.0957,27.1034,27.0804,27.0957,554124.0
2016-06-08 10:20:00,35.41,35.43,35.4,35.42,180124.0,27.0957,27.111,27.0881,27.1034,180124.0
2016-06-08 10:25:00,35.41,35.44,35.41,35.43,129487.0,27.0957,27.1187,27.0957,27.111,129487.0
2016-06-08 10:30:00,35.42,35.46,35.39,35.45,274295.0,27.1034,27.134,27.0804,27.1263,274295.0
2016-06-08 10:35:00,35.45,35.45,35.43,35.43,269623.0,27.1263,27.1263,27.111,27.111,269623.0
2016-06-08 10:40:00,35.44,35.47,35.43,35.47,338088.0,27.1187,27.1417,27.111,27.1417,338088.0
2016-06-08 10:45:00,35.46,35.47,35.44,35.45,147963.0,27.134,27.1417,27.1187,27.1263,147963.0
2016-06-08 10:50:00,35.44,35.46,35.41,35.43,116809.0,27.1187,27.134,27.0957,27.111,116809.0
2016-06-08 10:55:00,35.43,35.43,35.39,35.42,237046.0,27.111,27.111,27.0804,27.1034,237046.0
2016-06-08 11:00:00,35.42,35.43,35.37,35.4,426665.0,27.1034,27.111,27.0651,27.0881,426665.0
2016-06-08 11:05:00,35.39,35.4,35.35,35.37,381363.0,27.0804,27.0881,27.0498,27.0651,381363.0
2016-06-08 11:10:00,35.37,35.39,35.35,35.38,398382.0,27.0651,27.0804,27.0498,27.0728,398382.0
2016-06-08 11:15:00,35.39,35.4,35.38,35.39,249833.0,27.0804,27.0881,27.0728,27.0804,249833.0
2016-06-08 11:20:00,35.4,35.41,35.39,35.4,101701.0,27.0881,27.0957,27.0804,27.0881,101701.0
2016-06-08 11:25:00,35.4,35.42,35.38,35.41,192490.0,27.0881,27.1034,27.0728,27.0957,192490.0
2016-06-08 11:30:00,35.41,35.44,35.41,35.42,110608.0,27.0957,27.1187,27.0957,27.1034,110608.0
2016-06-08 11:35:00,35.43,35.46,35.42,35.45,124730.0,27.111,27.134,27.1034,27.1263,124730.0
2016-06-08 11:40:00,35.46,35.47,35.44,35.46,92722.0,27.134,27.1417,27.1187,27.134,92722.0
2016-06-08 11:45:00,35.46,35.46,35.43,35.45,102439.0,27.134,27.134,27.111,27.1263,102439.0
2016-06-08 11:50:00,35.45,35.45,35.41,35.41,105961.0,27.1263,27.1263,27.0957,27.0957,105961.0
2016-06-08 11:55:00,35.42,35.43,35.41,35.43,51212.0,27.1034,27.111,27.0957,27.111,51212.0
2016-06-08 12:00:00,35.43,35.45,35.42,35.45,74404.0,27.111,27.1263,27.1034,27.1263,74404.0
2016-06-08 12:05:00,35.45,35.46,35.44,35.45,142443.0,27.1263,27.134,27.1187,27.1263,142443.0
2016-06-08 12:10:00,35.45,35.48,35.45,35.47,34250.0,27.1263,27.1493,27.1263,27.1417,34250.0
2016-06-08 12:15:00,35.48,35.48,35.45,35.45,105545.0,27.1493,27.1493,27.1263,27.1263,105545.0
2016-06-08 12:20:00,35.45,35.47,35.44,35.46,89881.0,27.1263,27.1417,27.1187,27.134,89881.0
2016-06-08 12:25:00,35.45,35.46,35.44,35.45,75809.0,27.1263,27.134,27.1187,27.1263,75809.0
2016-06-08 12:30:00,35.45,35.46,35.43,35.44,145007.0,27.1263,27.134,27.111,27.1187,145007.0
2016-06-08 12:35:00,35.44,35.45,35.4,35.41,78567.0,27.1187,27.1263,27.0881,27.0957,78567.0
2016-06-08 12:40:00,35.41,35.41,35.39,35.41,69605.0,27.0957,27.0957,27.0804,27.0957,69605.0
2016-06-08 12:45:00,35.41,35.41,35.39,35.4,168183.0,27.0957,27.0957,27.0804,27.0881,168183.0
2016-06-08 12:50:00,35.41,35.41,35.39,35.41,64008.0,27.0957,27.0957,27.0804,27.0957,64008.0
2016-06-08 12:55:00,35.4,35.43,35.4,35.43,114522.0,27.0881,27.111,27.0881,27.111,114522.0
2016-06-08 13:00:00,35.43,35.44,35.42,35.43,300362.0,27.111,27.1187,27.1034,27.111,300362.0
2016-06-08 13:05:00,35.43,35.45,35.42,35.43,89826.0,27.111,27.1263,27.1034,27.111,89826.0
2016-06-08 13:10:00,35.44,35.45,35.43,35.44,85607.0,27.1187,27.1263,27.111,27.1187,85607.0
2016-06-08 13:15:00,35.43,35.44,35.43,35.44,62296.0,27.111,27.1187,27.111,27.1187,62296.0
2016-06-08 13:20:00,35.44,35.44,35.4,35.41,118986.0,27.1187,27.1187,27.0881,27.0957,118986.0
2016-06-08 13:25:00,35.41,35.41,35.39,35.39,76810.0,27.0957,27.0957,27.0804,27.0804,76810.0
2016-06-08 13:30:00,35.39,35.41,35.38,35.41,64857.0,27.0804,27.0957,27.0728,27.0957,64857.0
2016-06-08 13:35:00,35.41,35.42,35.4,35.41,154969.0,27.0957,27.1034,27.0881,27.0957,154969.0
2016-06-08 13:40:00,35.41,35.42,35.41,35.41,56840.0,27.0957,27.1034,27.0957,27.0957,56840.0
2016-06-08 13:45:00,35.41,35.42,35.41,35.41,42137.0,27.0957,27.1034,27.0957,27.0957,42137.0
2016-06-08 13:50:00,35.42,35.43,35.41,35.43,71695.0,27.1034,27.111,27.0957,27.111,71695.0
2016-06-08 13:55:00,35.43,35.43,35.42,35.43,60498.0,27.111,27.111,27.1034,27.111,60498.0
2016-06-08 14:00:00,35.43,35.43,35.42,35.42,105292.0,27.111,27.111,27.1034,27.1034,105292.0
2016-06-08 14:05:00,35.43,35.43,35.41,35.41,119775.0,27.111,27.111,27.0957,27.0957,119775.0
2016-06-08 14:10:00,35.42,35.44,35.41,35.44,75151.0,27.1034,27.1187,27.0957,27.1187,75151.0
2016-06-08 14:15:00,35.44,35.46,35.43,35.45,165052.0,27.1187,27.134,27.111,27.1263,165052.0
2016-06-08 14:20:00,35.45,35.46,35.44,35.45,60109.0,27.1263,27.134,27.1187,27.1263,60109.0
2016-06-08 14:25:00,35.45,35.49,35.45,35.48,54547.0,27.1263,27.157,27.1263,27.1493,54547.0
2016-06-08 14:30:00,35.48,35.49,35.48,35.48,73428.0,27.1493,27.157,27.1493,27.1493,73428.0
2016-06-08 14:35:00,35.48,35.5,35.48,35.5,156674.0,27.1493,27.1646,27.1493,27.1646,156674.0
2016-06-08 14:40:00,35.49,35.5,35.47,35.49,98088.0,27.157,27.1646,27.1417,27.157,98088.0
2016-06-08 14:45:00,35.49,35.51,35.48,35.49,186798.0,27.157,27.1723,27.1493,27.157,186798.0
2016-06-08 14:50:00,35.49,35.49,35.48,35.49,18193.0,27.157,27.157,27.1493,27.157,18193.0
2016-06-08 14:55:00,35.49,35.49,35.48,35.48,69057.0,27.157,27.157,27.1493,27.1493,69057.0
2016-06-08 15:00:00,35.48,35.49,35.47,35.48,111183.0,27.1493,27.157,27.1417,27.1493,111183.0
2016-06-08 15:05:00,35.48,35.49,35.47,35.49,36111.0,27.1493,27.157,27.1417,27.157,36111.0
2016-06-08 15:10:00,35.49,35.5,35.47,35.5,237833.0,27.157,27.1646,27.1417,27.1646,237833.0
2016-06-08 15:15:00,35.49,35.5,35.48,35.49,90037.0,27.157,27.1646,27.1493,27.157,90037.0
2016-06-08 15:20:00,35.48,35.49,35.45,35.46,94315.0,27.1493,27.157,27.1263,27.134,94315.0
2016-06-08 15:25:00,35.46,35.48,35.45,35.47,131906.0,27.134,27.1493,27.1263,27.1417,131906.0
2016-06-08 15:30:00,35.47,35.47,35.46,35.47,111917.0,27.1417,27.1417,27.134,27.1417,111917.0
2016-06-08 15:35:00,35.47,35.48,35.46,35.48,76148.0,27.1417,27.1493,27.134,27.1493,76148.0
2016-06-08 15:40:00,35.48,35.48,35.46,35.47,147226.0,27.1493,27.1493,27.134,27.1417,147226.0
2016-06-08 15:45:00,35.46,35.48,35.46,35.47,143582.0,27.134,27.1493,27.134,27.1417,143582.0
2016-06-08 15:50:00,35.47,35.49,35.46,35.47,224381.0,27.1417,27.157,27.134,27.1417,224381.0
2016-06-08 15:55:00,35.47,35.49,35.47,35.48,488357.0,27.1417,27.157,27.1417,27.1493,488357.0
2016-06-09 09:30:00,35.08,35.09,35.01,35.06,720879.0,26.8432,26.8509,26.7897,26.8279,720879.0
2016-06-09 09:35:00,35.06,35.07,35.03,35.07,349385.0,26.8279,26.8356,26.805,26.8356,349385.0
2016-06-09 09:40:00,35.07,35.11,35.06,35.08,416414.0,26.8356,26.8662,26.8279,26.8432,416414.0
2016-06-09 09:45:00,35.08,35.08,35.04,35.06,306033.0,26.8432,26.8432,26.8126,26.8279,306033.0
2016-06-09 09:50:00,35.07,35.11,35.07,35.11,168307.0,26.8356,26.8662,26.8356,26.8662,168307.0
2016-06-09 09:55:00,35.11,35.13,35.09,35.12,199948.0,26.8662,26.8815,26.8509,26.8738,199948.0
2016-06-09 10:00:00,35.11,35.11,35.06,35.07,171025.0,26.8662,26.8662,26.8279,26.8356,171025.0
2016-06-09 10:05:00,35.07,35.08,35.03,35.06,166125.0,26.8356,26.8432,26.805,26.8279,166125.0
2016-06-09 10:10:00,35.07,35.07,35.04,35.05,123800.0,26.8356,26.8356,26.8126,26.8203,123800.0
2016-06-09 10:15:00,35.05,35.08,35.03,35.04,157743.0,26.8203,26.8432,26.805,26.8126,157743.0
2016-06-09 10:20:00,35.03,35.04,35.01,35.04,183775.0,26.805,26.8126,26.7897,26.8126,183775.0
2016-06-09 10:25:00,35.04,35.04,34.98,34.98,174422.0,26.8126,26.8126,26.7667,26.7667,174422.0
2016-06-09 10:30:00,34.99,35.0,34.95,34.96,202296.0,26.7744,26.782,26.7437,26.7514,202296.0
2016-06-09 10:35:00,34.96,34.98,34.95,34.97,636374.0,26.7514,26.7667,26.7437,26.7591,636374.0
2016-06-09 10:40:00,34.97,35.01,34.95,35.01,465333.0,26.7591,26.7897,26.7437,26.7897,465333.0
2016-06-09 10:45:00,35.0,35.03,35.0,35.03,168746.0,26.782,26.805,26.782,26.805,168746.0
2016-06-09 10:50:00,35.03,35.05,35.02,35.04,295206.0,26.805,26.8203,26.7973,26.8126,295206.0
2016-06-09 10:55:00,35.04,35.05,35.0,35.02,93212.0,26.8126,26.8203,26.782,26.7973,93212.0
2016-06-09 11:00:00,35.02,35.04,35.01,35.04,209273.0,26.7973,26.8126,26.7897,26.8126,209273.0
2016-06-09 11:05:00,35.04,35.08,35.03,35.08,108636.0,26.8126,26.8432,26.805,26.8432,108636.0
2016-06-09 11:10:00,35.08,35.09,35.06,35.06,88034.0,26.8432,26.8509,26.8279,26.8279,88034.0
2016-06-09 11:15:00,35.07,35.08,35.04,35.04,74499.0,26.8356,26.8432,26.8126,26.8126,74499.0
2016-06-09 11:20:00,35.04,35.05,35.01,35.03,85758.0,26.8126,26.8203,26.7897,26.805,85758.0
2016-06-09 11:25:00,35.04,35.04,35.01,35.03,115302.0,26.8126,26.8126,26.7897,26.805,115302.0
2016-06-09 11:30:00,35.03,35.04,35.01,35.04,151367.0,26.805,26.8126,26.7897,26.8126,151367.0
2016-06-09 11:35:00,35.04,35.05,35.02,35.03,131604.0,26.8126,26.8203,26.7973,26.805,131604.0
2016-06-09 11:40:00,35.03,35.04,35.01,35.01,325260.0,26.805,26.8126,26.7897,26.7897,325260.0
2016-06-09 11:45:00,35.01,35.01,34.99,35.01,164427.0,26.7897,26.7897,26.7744,26.7897,164427.0
2016-06-09 11:50:00,35.01,35.01,34.98,35.0,212776.0,26.7897,26.7897,26.7667,26.782,212776.0
2016-06-09 11:55:00,35.0,35.01,34.98,35.01,38393.0,26.782,26.7897,26.7667,26.7897,38393.0
2016-06-09 12:00:00,35.0,35.01,34.96,35.01,147999.0,26.782,26.7897,26.7514,26.7897,147999.0
2016-06-09 12:05:00,35.01,35.01,34.98,34.99,51345.0,26.7897,26.7897,26.7667,26.7744,51345.0
2016-06-09 12:10:00,35.0,35.0,34.95,34.96,53475.0,26.782,26.782,26.7437,26.7514,53475.0
2016-06-09 12:15:00,34.96,34.97,34.95,34.96,69574.0,26.7514,26.7591,26.7437,26.7514,69574.0
2016-06-09 12:20:00,34.95,34.97,34.95,34.96,59229.0,26.7437,26.7591,26.7437,26.7514,59229.0
2016-06-09 12:25:00,34.97,35.01,34.96,35.01,230502.0,26.7591,26.7897,26.7514,26.7897,230502.0
2016-06-09 12:30:00,35.01,35.02,35.0,35.01,44560.0,26.7897,26.7973,26.782,26.7897,44560.0
2016-06-09 12:35:00,35.01,35.01,35.0,35.0,29018.0,26.7897,26.7897,26.782,26.782,29018.0
2016-06-09 12:40:00,35.0,35.02,35.0,35.0,28497.0,26.782,26.7973,26.782,26.782,28497.0
2016-06-09 12:45:00,35.0,35.01,34.98,34.99,35257.0,26.782,26.7897,26.7667,26.7744,35257.0
2016-06-09 12:50:00,34.99,35.02,34.99,35.01,45591.0,26.7744,26.7973,26.7744,26.7897,45591.0
2016-06-09 12:55:00,35.01,35.03,35.01,35.02,50065.0,26.7897,26.805,26.7897,26.7973,50065.0
2016-06-09 13:00:00,35.02,35.03,35.0,35.02,46045.0,26.7973,26.805,26.782,26.7973,46045.0
2016-06-09 13:05:00,35.02,35.02,35.0,35.0,36987.0,26.7973,26.7973,26.782,26.782,36987.0
2016-06-09 13:10:00,35.0,35.03,35.0,35.02,51336.0,26.782,26.805,26.782,26.7973,51336.0
2016-06-09 13:15:00,35.02,35.08,35.02,35.07,103701.0,26.7973,26.8432,26.7973,26.8356,103701.0
2016-06-09 13:20:00,35.07,35.08,35.05,35.08,43190.0,26.8356,26.8432,26.8203,26.8432,43190.0
2016-06-09 13:25:00,35.08,35.08,35.07,35.08,15826.0,26.8432,26.8432,26.8356,26.8432,15826.0
2016-06-09 13:30:00,35.08,35.1,35.07,35.08,61134.0,26.8432,26.8585,26.8356,26.8432,61134.0
2016-06-09 13:35:00,35.08,35.08,35.04,35.05,112478.0,26.8432,26.8432,26.8126,26.8203,112478.0
2016-06-09 13:40:00,35.04,35.04,35.02,35.03,50490.0,26.8126,26.8126,26.7973,26.805,50490.0
2016-06-09 13:45:00,35.02,35.03,35.01,35.02,35931.0,26.7973,26.805,26.7897,26.7973,35931.0
2016-06-09 13:50:00,35.02,35.03,34.99,35.01,81174.0,26.7973,26.805,26.7744,26.7897,81174.0
2016-06-09 13:55:00,35.01,35.04,35.0,35.02,38219.0,26.7897,26.8126,26.782,26.7973,38219.0
2016-06-09 14:00:00,35.02,35.02,34.99,35.0,85417.0,26.7973,26.7973,26.7744,26.782,85417.0
2016-06-09 14:05:00,35.0,35.02,34.98,35.0,99020.0,26.782,26.7973,26.7667,26.782,99020.0
2016-06-09 14:10:00,34.99,35.03,34.98,35.02,50863.0,26.7744,26.805,26.7667,26.7973,50863.0
2016-06-09 14:15:00,35.03,35.03,35.01,35.01,32290.0,26.805,26.805,26.7897,26.7897,32290.0
2016-06-09 14:20:00,35.01,35.02,34.98,35.0,75791.0,26.7897,26.7973,26.7667,26.782,75791.0
2016-06-09 14:25:00,35.01,35.03,34.99,35.0,85474.0,26.7897,26.805,26.7744,26.782,85474.0
2016-06-09 14:30:00,35.0,35.02,34.99,35.02,160576.0,26.782,26.7973,26.7744,26.7973,160576.0
2016-06-09 14:35:00,35.02,35.04,35.01,35.02,75207.0,26.7973,26.8126,26.7897,26.7973,75207.0
2016-06-09 14:40:00,35.02,35.05,35.01,35.05,28855.0,26.7973,26.8203,26.7897,26.8203,28855.0
2016-06-09 14:45:00,35.05,35.08,35.04,35.05,130819.0,26.8203,26.8432,26.8126,26.8203,130819.0
2016-06-09 14:50:00,35.05,35.07,35.05,35.06,68636.0,26.8203,26.8356,26.8203,26.8279,68636.0
2016-06-09 14:55:00,35.05,35.07,35.04,35.06,89445.0,26.8203,26.8356,26.8126,26.8279,89445.0
2016-06-09 15:00:00,35.06,35.09,35.06,35.07,74841.0,26.8279,26.8509,26.8279,26.8356,74841.0
2016-06-09 15:05:00,35.07,35.13,35.06,35.12,797779.0,26.8356,26.8815,26.8279,26.8738,797779.0
2016-06-09 15:10:00,35.12,35.12,35.09,35.1,871089.0,26.8738,26.8738,26.8509,26.8585,871089.0
2016-06-09 15:15:00,35.09,35.1,35.08,35.1,140331.0,26.8509,26.8585,26.8432,26.8585,140331.0
2016-06-09 15:20:00,35.09,35.11,35.08,35.09,200803.0,26.8509,26.8662,26.8432,26.8509,200803.0
2016-06-09 15:25:00,35.09,35.1,35.08,35.09,67156.0,26.8509,26.8585,26.8432,26.8509,67156.0
2016-06-09 15:30:00,35.09,35.1,35.09,35.09,97733.0,26.8509,26.8585,26.8509,26.8509,97733.0
2016-06-09 15:35:00,35.1,35.1,35.08,35.09,87835.0,26.8585,26.8585,26.8432,26.8509,87835.0
2016-06-09 15:40:00,35.09,35.1,35.08,35.08,89517.0,26.8509,26.8585,26.8432,26.8432,89517.0
2016-06-09 15:45:00,35.08,35.1,35.08,35.1,144642.0,26.8432,26.8585,26.8432,26.8585,144642.0
2016-06-09 15:50:00,35.1,35.1,35.08,35.08,158544.0,26.8585,26.8585,26.8432,26.8432,158544.0
2016-06-09 15:55:00,35.09,35.09,35.06,35.08,326406.0,26.8509,26.8509,26.8279,26.8432,326406.0
2016-06-10 09:30:00,34.45,34.5,34.4,34.48,552332.0,26.3611,26.3994,26.3229,26.3841,552332.0
2016-06-10 09:35:00,34.48,34.49,34.37,34.38,971799.0,26.3841,26.3918,26.2999,26.3076,971799.0
2016-06-10 09:40:00,34.38,34.39,34.35,34.38,455346.0,26.3076,26.3152,26.2846,26.3076,455346.0
2016-06-10 09:45:00,34.38,34.41,34.37,34.38,346987.0,26.3076,26.3305,26.2999,26.3076,346987.0
2016-06-10 09:50:00,34.38,34.41,34.36,34.41,380255.0,26.3076,26.3305,26.2923,26.3305,380255.0
2016-06-10 09:55:00,34.4,34.44,34.4,34.41,272279.0,26.3229,26.3535,26.3229,26.3305,272279.0
2016-06-10 10:00:00,34.42,34.46,34.4,34.4,270205.0,26.3382,26.3688,26.3229,26.3229,270205.0
2016-06-10 10:05:00,34.4,34.4,34.37,34.38,288779.0,26.3229,26.3229,26.2999,26.3076,288779.0
2016-06-10 10:10:00,34.38,34.39,34.36,34.37,132645.0,26.3076,26.3152,26.2923,26.2999,132645.0
2016-06-10 10:15:00,34.37,34.41,34.36,34.41,145801.0,26.2999,26.3305,26.2923,26.3305,145801.0
2016-06-10 10:20:00,34.41,34.46,34.4,34.45,193900.0,26.3305,26.3688,26.3229,26.3611,193900.0
2016-06-10 10:25:00,34.45,34.48,34.44,34.45,127075.0,26.3611,26.3841,26.3535,26.3611,127075.0
2016-06-10 10:30:00,34.45,34.49,34.44,34.47,68364.0,26.3611,26.3918,26.3535,26.3765,68364.0
2016-06-10 10:35:00,34.47,34.49,34.44,34.45,87709.0,26.3765,26.3918,26.3535,26.3611,87709.0
2016-06-10 10:40:00,34.45,34.48,34.43,34.47,159102.0,26.3611,26.3841,26.3458,26.3765,159102.0
2016-06-10 10:45:00,34.46,34.47,34.42,34.43,66972.0,26.3688,26.3765,26.3382,26.3458,66972.0
2016-06-10 10:50:00,34.43,34.45,34.41,34.41,104934.0,26.3458,26.3611,26.3305,26.3305,104934.0
2016-06-10 10:55:00,34.41,34.43,34.38,34.39,217803.0,26.3305,26.3458,26.3076,26.3152,217803.0
2016-06-10 11:00:00,34.39,34.4,34.36,34.4,185233.0,26.3152,26.3229,26.2923,26.3229,185233.0
2016-06-10 11:05:00,34.39,34.42,34.38,34.41,71851.0,26.3152,26.3382,26.3076,26.3305,71851.0
2016-06-10 11:10:00,34.42,34.43,34.4,34.41,78809.0,26.3382,26.3458,26.3229,26.3305,78809.0
2016-06-10 11:15:00,34.41,34.41,34.37,34.38,51184.0,26.3305,26.3305,26.2999,26.3076,51184.0
2016-06-10 11:20:00,34.38,34.4,34.37,34.39,44490.0,26.3076,26.3229,26.2999,26.3152,44490.0
2016-06-10 11:25:00,34.39,34.4,34.33,34.33,138734.0,26.3152,26.3229,26.2693,26.2693,138734.0
2016-06-10 11:30:00,34.34,34.34,34.29,34.3,100223.0,26.277,26.277,26.2387,26.2464,100223.0
2016-06-10 11:35:00,34.3,34.31,34.28,34.3,128993.0,26.2464,26.254,26.2311,26.2464,128993.0
2016-06-10 11:40:00,34.29,34.31,34.28,34.28,140940.0,26.2387,26.254,26.2311,26.2311,140940.0
2016-06-10 11:45:00,34.28,34.29,34.27,34.27,114641.0,26.2311,26.2387,26.2234,26.2234,114641.0
2016-06-10 11:50:00,34.27,34.3,34.26,34.3,67534.0,26.2234,26.2464,26.2158,26.2464,67534.0
2016-06-10 11:55:00,34.3,34.32,34.29,34.3,141036.0,26.2464,26.2617,26.2387,26.2464,141036.0
2016-06-10 12:00:00,34.31,34.32,34.3,34.32,65562.0,26.254,26.2617,26.2464,26.2617,65562.0
2016-06-10 12:05:00,34.32,34.33,34.29,34.3,49719.0,26.2617,26.2693,26.2387,26.2464,49719.0
2016-06-10 12:10:00,34.29,34.31,34.27,34.27,110742.0,26.2387,26.254,26.2234,26.2234,110742.0
2016-06-10 12:15:00,34.28,34.31,34.27,34.3,134479.0,26.2311,26.254,26.2234,26.2464,134479.0
2016-06-10 12:20:00,34.29,34.3,34.26,34.27,228869.0,26.2387,26.2464,26.2158,26.2234,228869.0
2016-06-10 12:25:00,34.27,34.28,34.25,34.27,55900.0,26.2234,26.2311,26.2081,26.2234,55900.0
2016-06-10 12:30:00,34.27,34.27,34.22,34.22,35754.0,26.2234,26.2234,26.1852,26.1852,35754.0
2016-06-10 12:35:00,34.23,34.25,34.23,34.25,75942.0,26.1928,26.2081,26.1928,26.2081,75942.0
2016-06-10 12:40:00,34.26,34.26,34.24,34.25,28687.0,26.2158,26.2158,26.2005,26.2081,28687.0
2016-06-10 12:45:00,34.25,34.27,34.24,34.26,93767.0,26.2081,26.2234,26.2005,26.2158,93767.0
2016-06-10 12:50:00,34.26,34.28,34.25,34.28,47434.0,26.2158,26.2311,26.2081,26.2311,47434.0
2016-06-10 12:55:00,34.27,34.29,34.26,34.27,153200.0,26.2234,26.2387,26.2158,26.2234,153200.0
2016-06-10 13:00:00,34.28,34.3,34.26,34.28,105944.0,26.2311,26.2464,26.2158,26.2311,105944.0
2016-06-10 13:05:00,34.29,34.29,34.25,34.27,52516.0,26.2387,26.2387,26.2081,26.2234,52516.0
2016-06-10 13:10:00,34.27,34.29,34.26,34.27,36897.0,26.2234,26.2387,26.2158,26.2234,36897.0
2016-06-10 13:15:00,34.28,34.31,34.27,34.3,81627.0,26.2311,26.254,26.2234,26.2464,81627.0
2016-06-10 13:20:00,34.3,34.32,34.29,34.31,47348.0,26.2464,26.2617,26.2387,26.254,47348.0
2016-06-10 13:25:00,34.31,34.32,34.29,34.29,76272.0,26.254,26.2617,26.2387,26.2387,76272.0
2016-06-10 13:30:00,34.29,34.29,34.25,34.27,84114.0,26.2387,26.2387,26.2081,26.2234,84114.0
2016-06-10 13:35:00,34.26,34.29,34.25,34.27,92163.0,26.2158,26.2387,26.2081,26.2234,92163.0
2016-06-10 13:40:00,34.26,34.27,34.24,34.25,38784.0,26.2158,26.2234,26.2005,26.2081,38784.0
2016-06-10 13:45:00,34.24,34.24,34.2,34.21,145349.0,26.2005,26.2005,26.1698,26.1775,145349.0
2016-06-10 13:50:00,34.2,34.21,34.17,34.18,117617.0,26.1698,26.1775,26.1469,26.1545,117617.0
2016-06-10 13:55:00,34.18,34.2,34.16,34.18,160512.0,26.1545,26.1698,26.1392,26.1545,160512.0
2016-06-10 14:00:00,34.18,34.19,34.15,34.16,117450.0,26.1545,26.1622,26.1316,26.1392,117450.0
2016-06-10 14:05:00,34.16,34.16,34.11,34.14,103955.0,26.1392,26.1392,26.101,26.1239,103955.0
2016-06-10 14:10:00,34.14,34.17,34.13,34.16,104552.0,26.1239,26.1469,26.1163,26.1392,104552.0
2016-06-10 14:15:00,34.15,34.17,34.15,34.16,81391.0,26.1316,26.1469,26.1316,26.1392,81391.0
2016-06-10 14:20:00,34.16,34.21,34.15,34.2,100164.0,26.1392,26.1775,26.1316,26.1698,100164.0
2016-06-10 14:25:00,34.2,34.21,34.19,34.2,76359.0,26.1698,26.1775,26.1622,26.1698,76359.0
2016-06-10 14:30:00,34.2,34.21,34.19,34.19,65694.0,26.1698,26.1775,26.1622,26.1622,65694.0
2016-06-10 14:35:00,34.19,34.22,34.19,34.22,80921.0,26.1622,26.1852,26.1622,26.1852,80921.0
2016-06-10 14:40:00,34.22,34.24,34.21,34.23,81435.0,26.1852,26.2005,26.1775,26.1928,81435.0
2016-06-10 14:45:00,34.23,34.24,34.19,34.2,100171.0,26.1928,26.2005,26.1622,26.1698,100171.0
2016-06-10 14:50:00,34.2,34.22,34.18,34.21,105803.0,26.1698,26.1852,26.1545,26.1775,105803.0
2016-06-10 14:55:00,34.21,34.23,34.21,34.23,57851.0,26.1775,26.1928,26.1775,26.1928,57851.0
2016-06-10 15:00:00,34.23,34.23,34.2,34.21,56361.0,26.1928,26.1928,26.1698,26.1775,56361.0
2016-06-10 15:05:00,34.21,34.22,34.2,34.21,55911.0,26.1775,26.1852,26.1698,26.1775,55911.0
2016-06-10 15:10:00,34.21,34.22,34.19,34.2,199720.0,26.1775,26.1852,26.1622,26.1698,199720.0
2016-06-10 15:15:00,34.2,34.21,34.19,34.2,236865.0,26.1698,26.1775,26.1622,26.1698,236865.0
2016-06-10 15:20:00,34.2,34.21,34.19,34.2,240830.0,26.1698,26.1775,26.1622,26.1698,240830.0
2016-06-10 15:25:00,34.2,34.22,34.2,34.22,196329.0,26.1698,26.1852,26.1698,26.1852,196329.0
2016-06-10 15:30:00,34.22,34.25,34.21,34.25,121721.0,26.1852,26.2081,26.1775,26.2081,121721.0
2016-06-10 15:35:00,34.25,34.25,34.22,34.23,408999.0,26.2081,26.2081,26.1852,26.1928,408999.0
2016-06-10 15:40:00,34.23,34.24,34.22,34.22,101443.0,26.1928,26.2005,26.1852,26.1852,101443.0
2016-06-10 15:45:00,34.22,34.27,34.22,34.27,880229.0,26.1852,26.2234,26.1852,26.2234,880229.0
2016-06-10 15:50:00,34.27,34.27,34.22,34.22,861869.0,26.2234,26.2234,26.1852,26.1852,861869.0
2016-06-10 15:55:00,34.23,34.23,34.19,34.2,984572.0,26.1928,26.1928,26.1622,26.1698,984572.0
2016-06-13 09:30:00,33.86,33.89,33.8,33.86,434190.0,25.9097,25.9326,25.8638,25.9097,434190.0
2016-06-13 09:35:00,33.87,33.87,33.81,33.83,401464.0,25.9173,25.9173,25.8714,25.8867,401464.0
2016-06-13 09:40:00,33.83,33.9,33.82,33.87,192256.0,25.8867,25.9403,25.8791,25.9173,192256.0
2016-06-13 09:45:00,33.86,33.94,33.84,33.94,334200.0,25.9097,25.9709,25.8944,25.9709,334200.0
2016-06-13 09:50:00,33.93,33.97,33.91,33.96,304124.0,25.9632,25.9939,25.9479,25.9862,304124.0
2016-06-13 09:55:00,33.96,33.97,33.92,33.94,133999.0,25.9862,25.9939,25.9556,25.9709,133999.0
2016-06-13 10:00:00,33.94,33.99,33.92,33.94,175979.0,25.9709,26.0092,25.9556,25.9709,175979.0
2016-06-13 10:05:00,33.94,33.94,33.91,33.93,190662.0,25.9709,25.9709,25.9479,25.9632,190662.0
2016-06-13 10:10:00,33.93,33.94,33.91,33.91,90368.0,25.9632,25.9709,25.9479,25.9479,90368.0
2016-06-13 10:15:00,33.91,33.95,33.9,33.93,167472.0,25.9479,25.9785,25.9403,25.9632,167472.0
2016-06-13 10:20:00,33.92,33.97,33.9,33.97,86140.0,25.9556,25.9939,25.9403,25.9939,86140.0
2016-06-13 10:25:00,33.97,34.01,33.94,34.01,240698.0,25.9939,26.0245,25.9709,26.0245,240698.0
2016-06-13 10:30:00,34.01,34.05,34.01,34.04,97015.0,26.0245,26.0551,26.0245,26.0474,97015.0
2016-06-13 10:35:00,34.04,34.06,34.01,34.01,166169.0,26.0474,26.0627,26.0245,26.0245,166169.0
2016-06-13 10:40:00,34.01,34.02,33.99,34.0,102686.0,26.0245,26.0321,26.0092,26.0168,102686.0
2016-06-13 10:45:00,34.0,34.05,34.0,34.01,90084.0,26.0168,26.0551,26.0168,26.0245,90084.0
2016-06-13 10:50:00,34.01,34.02,33.99,34.0,82261.0,26.0245,26.0321,26.0092,26.0168,82261.0
2016-06-13 10:55:00,34.01,34.03,34.0,34.01,73019.0,26.0245,26.0398,26.0168,26.0245,73019.0
2016-06-13 11:00:00,34.02,34.02,33.97,33.99,146843.0,26.0321,26.0321,25.9939,26.0092,146843.0
2016-06-13 11:05:00,33.98,34.0,33.97,33.99,64126.0,26.0015,26.0168,25.9939,26.0092,64126.0
2016-06-13 11:10:00,33.98,34.01,33.95,33.95,109814.0,26.0015,26.0245,25.9785,25.9785,109814.0
2016-06-13 11:15:00,33.96,33.97,33.94,33.94,87165.0,25.9862,25.9939,25.9709,25.9709,87165.0
2016-06-13 11:20:00,33.94,33.96,33.93,33.94,51820.0,25.9709,25.9862,25.9632,25.9709,51820.0
2016-06-13 11:25:00,33.94,33.98,33.93,33.97,104202.0,25.9709,26.0015,25.9632,25.9939,104202.0
2016-06-13 11:30:00,33.97,33.98,33.9,33.91,203127.0,25.9939,26.0015,25.9403,25.9479,203127.0
2016-06-13 11:35:00,33.9,33.91,33.83,33.84,128834.0,25.9403,25.9479,25.8867,25.8944,128834.0
2016-06-13 11:40:00,33.83,33.85,33.82,33.82,179699.0,25.8867,25.902,25.8791,25.8791,179699.0
2016-06-13 11:45:00,33.82,33.83,33.8,33.81,275871.0,25.8791,25.8867,25.8638,25.8714,275871.0
2016-06-13 11:50:00,33.81,33.81,33.77,33.78,88266.0,25.8714,25.8714,25.8408,25.8485,88266.0
2016-06-13 11:55:00,33.78,33.79,33.76,33.77,98230.0,25.8485,25.8561,25.8332,25.8408,98230.0
2016-06-13 12:00:00,33.76,33.78,33.74,33.78,131918.0,25.8332,25.8485,25.8179,25.8485,131918.0
2016-06-13 12:05:00,33.77,33.8,33.76,33.79,55541.0,25.8408,25.8638,25.8332,25.8561,55541.0
2016-06-13 12:10:00,33.79,33.81,33.78,33.79,61311.0,25.8561,25.8714,25.8485,25.8561,61311.0
2016-06-13 12:15:00,33.79,33.83,33.79,33.82,63194.0,25.8561,25.8867,25.8561,25.8791,63194.0
2016-06-13 12:20:00,33.81,33.87,33.79,33.81,236649.0,25.8714,25.9173,25.8561,25.8714,236649.0
2016-06-13 12:25:00,33.81,33.82,33.79,33.81,66327.0,25.8714,25.8791,25.8561,25.8714,66327.0
2016-06-13 12:30:00,33.82,33.82,33.8,33.8,193216.0,25.8791,25.8791,25.8638,25.8638,193216.0
2016-06-13 12:35:00,33.8,33.83,33.8,33.81,282404.0,25.8638,25.8867,25.8638,25.8714,282404.0
2016-06-13 12:40:00,33.8,33.83,33.8,33.82,232551.0,25.8638,25.8867,25.8638,25.8791,232551.0
2016-06-13 12:45:00,33.83,33.83,33.8,33.81,83143.0,25.8867,25.8867,25.8638,25.8714,83143.0
2016-06-13 12:50:00,33.81,33.83,33.81,33.83,144093.0,25.8714,25.8867,25.8714,25.8867,144093.0
2016-06-13 12:55:00,33.83,33.85,33.82,33.83,149449.0,25.8867,25.902,25.8791,25.8867,149449.0
2016-06-13 13:00:00,33.83,33.85,33.8,33.81,79758.0,25.8867,25.902,25.8638,25.8714,79758.0
2016-06-13 13:05:00,33.8,33.82,33.79,33.8,35028.0,25.8638,25.8791,25.8561,25.8638,35028.0
2016-06-13 13:10:00,33.8,33.81,33.78,33.8,31540.0,25.8638,25.8714,25.8485,25.8638,31540.0
2016-06-13 13:15:00,33.79,33.79,33.75,33.76,58764.0,25.8561,25.8561,25.8255,25.8332,58764.0
2016-06-13 13:20:00,33.76,33.79,33.75,33.78,60481.0,25.8332,25.8561,25.8255,25.8485,60481.0
2016-06-13 13:25:00,33.79,33.83,33.77,33.83,796797.0,25.8561,25.8867,25.8408,25.8867,796797.0
2016-06-13 13:30:00,33.83,33.85,33.82,33.84,487381.0,25.8867,25.902,25.8791,25.8944,487381.0
2016-06-13 13:35:00,33.84,33.84,33.8,33.82,951782.0,25.8944,25.8944,25.8638,25.8791,951782.0
2016-06-13 13:40:00,33.81,33.86,33.8,33.85,233389.0,25.8714,25.9097,25.8638,25.902,233389.0
2016-06-13 13:45:00,33.85,33.86,33.81,33.82,61370.0,25.902,25.9097,25.8714,25.8791,61370.0
2016-06-13 13:50:00,33.82,33.82,33.78,33.8,1094356.0,25.8791,25.8791,25.8485,25.8638,1094356.0
2016-06-13 13:55:00,33.81,33.82,33.79,33.8,246125.0,25.8714,25.8791,25.8561,25.8638,246125.0
2016-06-13 14:00:00,33.81,33.81,33.77,33.79,109267.0,25.8714,25.8714,25.8408,25.8561,109267.0
2016-06-13 14:05:00,33.79,33.83,33.78,33.82,99552.0,25.8561,25.8867,25.8485,25.8791,99552.0
2016-06-13 14:10:00,33.82,33.85,33.81,33.84,96561.0,25.8791,25.902,25.8714,25.8944,96561.0
2016-06-13 14:15:00,33.84,33.85,33.82,33.83,54874.0,25.8944,25.902,25.8791,25.8867,54874.0
2016-06-13 14:20:00,33.83,33.83,33.79,33.82,442580.0,25.8867,25.8867,25.8561,25.8791,442580.0
2016-06-13 14:25:00,33.81,33.82,33.79,33.81,154953.0,25.8714,25.8791,25.8561,25.8714,154953.0
2016-06-13 14:30:00,33.81,33.85,33.8,33.84,126795.0,25.8714,25.902,25.8638,25.8944,126795.0
2016-06-13 14:35:00,33.84,33.85,33.83,33.84,94492.0,25.8944,25.902,25.8867,25.8944,94492.0
2016-06-13 14:40:00,33.84,33.87,33.83,33.85,78739.0,25.8944,25.9173,25.8867,25.902,78739.0
2016-06-13 14:45:00,33.85,33.86,33.83,33.86,318115.0,25.902,25.9097,25.8867,25.9097,318115.0
2016-06-13 14:50:00,33.85,33.86,33.82,33.85,606189.0,25.902,25.9097,25.8791,25.902,606189.0
2016-06-13 14:55:00,33.85,33.85,33.82,33.82,232772.0,25.902,25.902,25.8791,25.8791,232772.0
2016-06-13 15:00:00,33.82,33.84,33.8,33.82,109746.0,25.8791,25.8944,25.8638,25.8791,109746.0
2016-06-13 15:05:00,33.82,33.82,33.76,33.76,167102.0,25.8791,25.8791,25.8332,25.8332,167102.0
2016-06-13 15:10:00,33.77,33.79,33.75,33.77,322186.0,25.8408,25.8561,25.8255,25.8408,322186.0
2016-06-13 15:15:00,33.77,33.81,33.76,33.81,207529.0,25.8408,25.8714,25.8332,25.8714,207529.0
2016-06-13 15:20:00,33.81,33.83,33.8,33.81,168433.0,25.8714,25.8867,25.8638,25.8714,168433.0
2016-06-13 15:25:00,33.81,33.82,33.79,33.8,68931.0,25.8714,25.8791,25.8561,25.8638,68931.0
2016-06-13 15:30:00,33.8,33.83,33.8,33.8,150626.0,25.8638,25.8867,25.8638,25.8638,150626.0
2016-06-13 15:35:00,33.81,33.81,33.78,33.79,87631.0,25.8714,25.8714,25.8485,25.8561,87631.0
2016-06-13 15:40:00,33.79,33.79,33.76,33.77,575628.0,25.8561,25.8561,25.8332,25.8408,575628.0
2016-06-13 15:45:00,33.77,33.78,33.75,33.77,545721.0,25.8408,25.8485,25.8255,25.8408,545721.0
2016-06-13 15:50:00,33.77,33.78,33.73,33.76,338342.0,25.8408,25.8485,25.8102,25.8332,338342.0
2016-06-13 15:55:00,33.76,33.78,33.75,33.77,708322.0,25.8332,25.8485,25.8255,25.8408,708322.0
2016-06-14 09:30:00,33.48,33.54,33.44,33.53,387057.0,25.7897,25.8359,25.7589,25.8282,387057.0
2016-06-14 09:35:00,33.53,33.59,33.53,33.57,380712.0,25.8282,25.8744,25.8282,25.859,380712.0
2016-06-14 09:40:00,33.57,33.61,33.57,33.57,383528.0,25.859,25.8898,25.859,25.859,383528.0
2016-06-14 09:45:00,33.58,33.59,33.53,33.54,442103.0,25.8667,25.8744,25.8282,25.8359,442103.0
2016-06-14 09:50:00,33.54,33.56,33.49,33.5,181949.0,25.8359,25.8513,25.7974,25.8051,181949.0
2016-06-14 09:55:00,33.5,33.54,33.49,33.53,139656.0,25.8051,25.8359,25.7974,25.8282,139656.0
2016-06-14 10:00:00,33.53,33.56,33.49,33.5,311959.0,25.8282,25.8513,25.7974,25.8051,311959.0
2016-06-14 10:05:00,33.51,33.52,33.44,33.45,142755.0,25.8128,25.8205,25.7589,25.7666,142755.0
2016-06-14 10:10:00,33.45,33.47,33.4,33.41,196069.0,25.7666,25.782,25.7281,25.7358,196069.0
2016-06-14 10:15:00,33.4,33.41,33.35,33.36,190108.0,25.7281,25.7358,25.6896,25.6973,190108.0
2016-06-14 10:20:00,33.36,33.38,33.34,33.34,340900.0,25.6973,25.7127,25.6819,25.6819,340900.0
2016-06-14 10:25:00,33.35,33.37,33.32,33.36,140875.0,25.6896,25.705,25.6664,25.6973,140875.0
2016-06-14 10:30:00,33.36,33.4,33.35,33.38,107454.0,25.6973,25.7281,25.6896,25.7127,107454.0
2016-06-14 10:35:00,33.37,33.39,33.31,33.36,145282.0,25.705,25.7204,25.6587,25.6973,145282.0
2016-06-14 10:40:00,33.36,33.39,33.35,33.36,183847.0,25.6973,25.7204,25.6896,25.6973,183847.0
2016-06-14 10:45:00,33.36,33.36,33.28,33.31,113748.0,25.6973,25.6973,25.6356,25.6587,113748.0
2016-06-14 10:50:00,33.31,33.33,33.27,33.27,87907.0,25.6587,25.6742,25.6279,25.6279,87907.0
2016-06-14 10:55:00,33.27,33.27,33.24,33.26,226426.0,25.6279,25.6279,25.6048,25.6202,226426.0
2016-06-14 11:00:00,33.26,33.26,33.23,33.25,157074.0,25.6202,25.6202,25.5971,25.6125,157074.0
2016-06-14 11:05:00,33.26,33.29,33.24,33.29,177416.0,25.6202,25.6433,25.6048,25.6433,177416.0
2016-06-14 11:10:00,33.28,33.28,33.23,33.24,146340.0,25.6356,25.6356,25.5971,25.6048,146340.0
2016-06-14 11:15:00,33.24,33.25,33.2,33.24,178880.0,25.6048,25.6125,25.574,25.6048,178880.0
2016-06-14 11:20:00,33.23,33.25,33.22,33.24,100146.0,25.5971,25.6125,25.5894,25.6048,100146.0
2016-06-14 11:25:00,33.24,33.25,33.17,33.17,507842.0,25.6048,25.6125,25.5509,25.5509,507842.0
2016-06-14 11:30:00,33.17,33.22,33.16,33.21,187979.0,25.5509,25.5894,25.5432,25.5817,187979.0
2016-06-14 11:35:00,33.22,33.24,33.21,33.23,207698.0,25.5894,25.6048,25.5817,25.5971,207698.0
2016-06-14 11:40:00,33.23,33.24,33.21,33.21,113511.0,25.5971,25.6048,25.5817,25.5817,113511.0
2016-06-14 11:45:00,33.22,33.22,33.19,33.2,83830.0,25.5894,25.5894,25.5663,25.574,83830.0
2016-06-14 11:50:00,33.19,33.21,33.18,33.2,57016.0,25.5663,25.5817,25.5586,25.574,57016.0
2016-06-14 11:55:00,33.2,33.21,33.17,33.18,48302.0,25.574,25.5817,25.5509,25.5586,48302.0
2016-06-14 12:00:00,33.18,33.2,33.17,33.2,46815.0,25.5586,25.574,25.5509,25.574,46815.0
2016-06-14 12:05:00,33.2,33.21,33.18,33.21,76885.0,25.574,25.5817,25.5586,25.5817,76885.0
2016-06-14 12:10:00,33.21,33.25,33.2,33.25,93890.0,25.5817,25.6125,25.574,25.6125,93890.0
2016-06-14 12:15:00,33.25,33.28,33.25,33.26,249146.0,25.6125,25.6356,25.6125,25.6202,249146.0
2016-06-14 12:20:00,33.27,33.3,33.26,33.3,236686.0,25.6279,25.651,25.6202,25.651,236686.0
2016-06-14 12:25:00,33.29,33.34,33.29,33.33,198812.0,25.6433,25.6819,25.6433,25.6742,198812.0
2016-06-14 12:30:00,33.32,33.33,33.3,33.3,148771.0,25.6664,25.6742,25.651,25.651,148771.0
2016-06-14 12:35:00,33.3,33.31,33.28,33.28,123230.0,25.651,25.6587,25.6356,25.6356,123230.0
2016-06-14 12:40:00,33.29,33.29,33.27,33.27,107275.0,25.6433,25.6433,25.6279,25.6279,107275.0
2016-06-14 12:45:00,33.27,33.35,33.25,33.34,1243477.0,25.6279,25.6896,25.6125,25.6819,1243477.0
2016-06-14 12:50:00,33.34,33.35,33.3,33.31,1137438.0,25.6819,25.6896,25.651,25.6587,1137438.0
2016-06-14 12:55:00,33.3,33.33,33.28,33.31,266730.0,25.651,25.6742,25.6356,25.6587,266730.0
2016-06-14 13:00:00,33.31,33.32,33.3,33.32,200413.0,25.6587,25.6664,25.651,25.6664,200413.0
2016-06-14 13:05:00,33.32,33.33,33.3,33.3,192003.0,25.6664,25.6742,25.651,25.651,192003.0
2016-06-14 13:10:00,33.3,33.31,33.27,33.29,174626.0,25.651,25.6587,25.6279,25.6433,174626.0
2016-06-14 13:15:00,33.29,33.31,33.27,33.3,137349.0,25.6433,25.6587,25.6279,25.651,137349.0
2016-06-14 13:20:00,33.3,33.33,33.29,33.33,110959.0,25.651,25.6742,25.6433,25.6742,110959.0
2016-06-14 13:25:00,33.33,33.34,33.3,33.31,150628.0,25.6742,25.6819,25.651,25.6587,150628.0
2016-06-14 13:30:00,33.31,33.35,33.3,33.34,154619.0,25.6587,25.6896,25.651,25.6819,154619.0
2016-06-14 13:35:00,33.34,33.35,33.32,33.33,120733.0,25.6819,25.6896,25.6664,25.6742,120733.0
2016-06-14 13:40:00,33.33,33.33,33.29,33.29,212113.0,25.6742,25.6742,25.6433,25.6433,212113.0
2016-06-14 13:45:00,33.29,33.31,33.27,33.27,92850.0,25.6433,25.6587,25.6279,25.6279,92850.0
2016-06-14 13:50:00,33.27,33.28,33.25,33.25,31448.0,25.6279,25.6356,25.6125,25.6125,31448.0
2016-06-14 13:55:00,33.25,33.25,33.22,33.25,137112.0,25.6125,25.6125,25.5894,25.6125,137112.0
2016-06-14 14:00:00,33.25,33.25,33.23,33.24,72496.0,25.6125,25.6125,25.5971,25.6048,72496.0
2016-06-14 14:05:00,33.25,33.26,33.24,33.25,74080.0,25.6125,25.6202,25.6048,25.6125,74080.0
2016-06-14 14:10:00,33.25,33.29,33.24,33.29,300820.0,25.6125,25.6433,25.6048,25.6433,300820.0
2016-06-14 14:15:00,33.29,33.33,33.28,33.31,170965.0,25.6433,25.6742,25.6356,25.6587,170965.0
2016-06-14 14:20:00,33.32,33.33,33.3,33.33,229322.0,25.6664,25.6742,25.651,25.6742,229322.0
2016-06-14 14:25:00,33.33,33.35,33.31,33.35,233338.0,25.6742,25.6896,25.6587,25.6896,233338.0
2016-06-14 14:30:00,33.35,33.36,33.29,33.3,163674.0,25.6896,25.6973,25.6433,25.651,163674.0
2016-06-14 14:35:00,33.3,33.3,33.26,33.3,157693.0,25.651,25.651,25.6202,25.651,157693.0
2016-06-14 14:40:00,33.29,33.33,33.28,33.32,141710.0,25.6433,25.6742,25.6356,25.6664,141710.0
2016-06-14 14:45:00,33.32,33.34,33.3,33.32,232808.0,25.6664,25.6819,25.651,25.6664,232808.0
2016-06-14 14:50:00,33.32,33.32,33.27,33.27,199149.0,25.6664,25.6664,25.6279,25.6279,199149.0
2016-06-14 14:55:00,33.28,33.29,33.27,33.28,301089.0,25.6356,25.6433,25.6279,25.6356,301089.0
2016-06-14 15:00:00,33.28,33.32,33.23,33.31,359129.0,25.6356,25.6664,25.5971,25.6587,359129.0
2016-06-14 15:05:00,33.31,33.35,33.31,33.32,289076.0,25.6587,25.6896,25.6587,25.6664,289076.0
2016-06-14 15:10:00,33.33,33.35,33.31,33.34,245109.0,25.6742,25.6896,25.6587,25.6819,245109.0
2016-06-14 15:15:00,33.34,33.38,33.34,33.37,288729.0,25.6819,25.7127,25.6819,25.705,288729.0
2016-06-14 15:20:00,33.37,33.39,33.34,33.35,329867.0,25.705,25.7204,25.6819,25.6896,329867.0
2016-06-14 15:25:00,33.34,33.39,33.33,33.38,299963.0,25.6819,25.7204,25.6742,25.7127,299963.0
2016-06-14 15:30:00,33.37,33.42,33.35,33.41,363498.0,25.705,25.7435,25.6896,25.7358,363498.0
2016-06-14 15:35:00,33.41,33.41,33.36,33.39,336936.0,25.7358,25.7358,25.6973,25.7204,336936.0
2016-06-14 15:40:00,33.4,33.44,33.38,33.41,399498.0,25.7281,25.7589,25.7127,25.7358,399498.0
2016-06-14 15:45:00,33.4,33.41,33.36,33.38,195826.0,25.7281,25.7358,25.6973,25.7127,195826.0
2016-06-14 15:50:00,33.38,33.4,33.37,33.4,265143.0,25.7127,25.7281,25.705,25.7281,265143.0
2016-06-14 15:55:00,33.4,33.45,33.39,33.43,489915.0,25.7281,25.7666,25.7204,25.7512,489915.0
2016-06-15 09:30:00,33.73,33.78,33.71,33.73,525746.0,25.9823,26.0208,25.9669,25.9823,525746.0
2016-06-15 09:35:00,33.73,33.77,33.7,33.76,375153.0,25.9823,26.0131,25.9592,26.0054,375153.0
2016-06-15 09:40:00,33.76,33.79,33.73,33.75,328553.0,26.0054,26.0285,25.9823,25.9977,328553.0
2016-06-15 09:45:00,33.75,33.78,33.73,33.78,182039.0,25.9977,26.0208,25.9823,26.0208,182039.0
2016-06-15 09:50:00,33.78,33.8,33.76,33.77,236491.0,26.0208,26.0362,26.0054,26.0131,236491.0
2016-06-15 09:55:00,33.77,33.78,33.75,33.77,129261.0,26.0131,26.0208,25.9977,26.0131,129261.0
2016-06-15 10:00:00,33.77,33.8,33.76,33.79,165261.0,26.0131,26.0362,26.0054,26.0285,165261.0
2016-06-15 10:05:00,33.79,33.83,33.79,33.81,105659.0,26.0285,26.0593,26.0285,26.0439,105659.0
2016-06-15 10:10:00,33.81,33.82,33.79,33.82,63698.0,26.0439,26.0516,26.0285,26.0516,63698.0
2016-06-15 10:15:00,33.82,33.82,33.78,33.79,78822.0,26.0516,26.0516,26.0208,26.0285,78822.0
2016-06-15 10:20:00,33.79,33.79,33.76,33.76,132339.0,26.0285,26.0285,26.0054,26.0054,132339.0
2016-06-15 10:25:00,33.77,33.77,33.75,33.77,88128.0,26.0131,26.0131,25.9977,26.0131,88128.0
2016-06-15 10:30:00,33.76,33.84,33.76,33.84,267268.0,26.0054,26.067,26.0054,26.067,267268.0
2016-06-15 10:35:00,33.84,33.86,33.81,33.83,127256.0,26.067,26.0824,26.0439,26.0593,127256.0
2016-06-15 10:40:00,33.83,33.83,33.79,33.83,510147.0,26.0593,26.0593,26.0285,26.0593,510147.0
2016-06-15 10:45:00,33.83,33.85,33.81,33.83,72727.0,26.0593,26.0747,26.0439,26.0593,72727.0
2016-06-15 10:50:00,33.84,33.86,33.8,33.81,73220.0,26.067,26.0824,26.0362,26.0439,73220.0
2016-06-15 10:55:00,33.81,33.85,33.8,33.82,358027.0,26.0439,26.0747,26.0362,26.0516,358027.0
2016-06-15 11:00:00,33.82,33.85,33.81,33.84,118929.0,26.0516,26.0747,26.0439,26.067,118929.0
2016-06-15 11:05:00,33.84,33.87,33.84,33.86,99819.0,26.067,26.0901,26.067,26.0824,99819.0
2016-06-15 11:10:00,33.86,33.88,33.86,33.86,43027.0,26.0824,26.0978,26.0824,26.0824,43027.0
2016-06-15 11:15:00,33.87,33.87,33.85,33.85,28353.0,26.0901,26.0901,26.0747,26.0747,28353.0
2016-06-15 11:20:00,33.85,33.86,33.82,33.84,99465.0,26.0747,26.0824,26.0516,26.067,99465.0
2016-06-15 11:25:00,33.84,33.84,33.78,33.78,135514.0,26.067,26.067,26.0208,26.0208,135514.0
2016-06-15 11:30:00,33.77,33.78,33.75,33.76,197313.0,26.0131,26.0208,25.9977,26.0054,197313.0
2016-06-15 11:35:00,33.76,33.78,33.74,33.77,89799.0,26.0054,26.0208,25.99,26.0131,89799.0
2016-06-15 11:40:00,33.77,33.8,33.77,33.78,136668.0,26.0131,26.0362,26.0131,26.0208,136668.0
2016-06-15 11:45:00,33.77,33.8,33.76,33.79,40747.0,26.0131,26.0362,26.0054,26.0285,40747.0
2016-06-15 11:50:00,33.79,33.82,33.78,33.81,70211.0,26.0285,26.0516,26.0208,26.0439,70211.0
2016-06-15 11:55:00,33.81,33.84,33.8,33.84,34613.0,26.0439,26.067,26.0362,26.067,34613.0
2016-06-15 12:00:00,33.83,33.85,33.83,33.84,46689.0,26.0593,26.0747,26.0593,26.067,46689.0
2016-06-15 12:05:00,33.85,33.85,33.82,33.83,74320.0,26.0747,26.0747,26.0516,26.0593,74320.0
2016-06-15 12:10:00,33.83,33.83,33.8,33.81,49005.0,26.0593,26.0593,26.0362,26.0439,49005.0
2016-06-15 12:15:00,33.81,33.85,33.8,33.84,48433.0,26.0439,26.0747,26.0362,26.067,48433.0
2016-06-15 12:20:00,33.85,33.86,33.82,33.82,219176.0,26.0747,26.0824,26.0516,26.0516,219176.0
2016-06-15 12:25:00,33.82,33.84,33.82,33.84,212044.0,26.0516,26.067,26.0516,26.067,212044.0
2016-06-15 12:30:00,33.84,33.85,33.82,33.84,150774.0,26.067,26.0747,26.0516,26.067,150774.0
2016-06-15 12:35:00,33.84,33.84,33.82,33.83,75170.0,26.067,26.067,26.0516,26.0593,75170.0
2016-06-15 12:40:00,33.83,33.84,33.82,33.83,78812.0,26.0593,26.067,26.0516,26.0593,78812.0
2016-06-15 12:45:00,33.83,33.84,33.82,33.82,14207.0,26.0593,26.067,26.0516,26.0516,14207.0
2016-06-15 12:50:00,33.82,33.82,33.79,33.79,128977.0,26.0516,26.0516,26.0285,26.0285,128977.0
2016-06-15 12:55:00,33.79,33.81,33.77,33.78,34087.0,26.0285,26.0439,26.0131,26.0208,34087.0
2016-06-15 13:00:00,33.79,33.8,33.78,33.78,25985.0,26.0285,26.0362,26.0208,26.0208,25985.0
2016-06-15 13:05:00,33.78,33.78,33.77,33.77,29421.0,26.0208,26.0208,26.0131,26.0131,29421.0
2016-06-15 13:10:00,33.77,33.79,33.77,33.78,52380.0,26.0131,26.0285,26.0131,26.0208,52380.0
2016-06-15 13:15:00,33.79,33.79,33.74,33.74,102199.0,26.0285,26.0285,25.99,25.99,102199.0
2016-06-15 13:20:00,33.74,33.74,33.69,33.73,389339.0,25.99,25.99,25.9515,25.9823,389339.0
2016-06-15 13:25:00,33.73,33.78,33.72,33.77,122122.0,25.9823,26.0208,25.9746,26.0131,122122.0
2016-06-15 13:30:00,33.77,33.8,33.77,33.79,34786.0,26.0131,26.0362,26.0131,26.0285,34786.0
2016-06-15 13:35:00,33.78,33.79,33.74,33.77,81713.0,26.0208,26.0285,25.99,26.0131,81713.0
2016-06-15 13:40:00,33.77,33.8,33.75,33.8,64947.0,26.0131,26.0362,25.9977,26.0362,64947.0
2016-06-15 13:45:00,33.8,33.81,33.77,33.8,58430.0,26.0362,26.0439,26.0131,26.0362,58430.0
2016-06-15 13:50:00,33.8,33.82,33.79,33.8,69598.0,26.0362,26.0516,26.0285,26.0362,69598.0
2016-06-15 13:55:00,33.8,33.84,33.79,33.83,208015.0,26.0362,26.067,26.0285,26.0593,208015.0
2016-06-15 14:00:00,33.83,34.09,33.82,34.03,794926.0,26.0593,26.2596,26.0516,26.2134,794926.0
2016-06-15 14:05:00,34.03,34.09,33.92,33.93,423688.0,26.2134,26.2596,26.1286,26.1363,423688.0
2016-06-15 14:10:00,33.92,33.99,33.87,33.93,464536.0,26.1286,26.1825,26.0901,26.1363,464536.0
2016-06-15 14:15:00,33.92,34.0,33.92,33.95,236175.0,26.1286,26.1903,26.1286,26.1517,236175.0
2016-06-15 14:20:00,33.96,34.0,33.91,33.98,182434.0,26.1594,26.1903,26.1209,26.1748,182434.0
2016-06-15 14:25:00,33.99,34.02,33.95,33.95,263357.0,26.1825,26.2057,26.1517,26.1517,263357.0
2016-06-15 14:30:00,33.95,34.0,33.92,33.98,244823.0,26.1517,26.1903,26.1286,26.1748,244823.0
2016-06-15 14:35:00,33.98,33.99,33.93,33.94,151210.0,26.1748,26.1825,26.1363,26.144,151210.0
2016-06-15 14:40:00,33.93,33.99,33.92,33.97,217913.0,26.1363,26.1825,26.1286,26.1671,217913.0
2016-06-15 14:45:00,33.96,34.0,33.94,33.96,162897.0,26.1594,26.1903,26.144,26.1594,162897.0
2016-06-15 14:50:00,33.96,33.98,33.93,33.94,199111.0,26.1594,26.1748,26.1363,26.144,199111.0
2016-06-15 14:55:00,33.95,33.97,33.94,33.97,147225.0,26.1517,26.1671,26.144,26.1671,147225.0
2016-06-15 15:00:00,33.97,33.98,33.94,33.97,186017.0,26.1671,26.1748,26.144,26.1671,186017.0
2016-06-15 15:05:00,33.97,33.97,33.93,33.97,182155.0,26.1671,26.1671,26.1363,26.1671,182155.0
2016-06-15 15:10:00,33.97,34.0,33.95,33.99,157018.0,26.1671,26.1903,26.1517,26.1825,157018.0
2016-06-15 15:15:00,33.98,33.98,33.95,33.96,103117.0,26.1748,26.1748,26.1517,26.1594,103117.0
2016-06-15 15:20:00,33.96,34.0,33.96,33.98,108379.0,26.1594,26.1903,26.1594,26.1748,108379.0
2016-06-15 15:25:00,33.98,33.99,33.96,33.98,105696.0,26.1748,26.1825,26.1594,26.1748,105696.0
2016-06-15 15:30:00,33.98,33.99,33.94,33.95,127931.0,26.1748,26.1825,26.144,26.1517,127931.0
2016-06-15 15:35:00,33.94,33.95,33.85,33.86,103272.0,26.144,26.1517,26.0747,26.0824,103272.0
2016-06-15 15:40:00,33.85,33.88,33.84,33.85,269617.0,26.0747,26.0978,26.067,26.0747,269617.0
2016-06-15 15:45:00,33.84,33.84,33.8,33.81,168509.0,26.067,26.067,26.0362,26.0439,168509.0
2016-06-15 15:50:00,33.81,33.81,33.72,33.75,362957.0,26.0439,26.0439,25.9746,25.9977,362957.0
2016-06-15 15:55:00,33.74,33.78,33.73,33.77,1872093.0,25.99,26.0208,25.9823,26.0131,1872093.0
2016-06-16 09:30:00,33.28,33.28,33.22,33.23,446451.0,25.6356,25.6356,25.5894,25.5971,446451.0
2016-06-16 09:35:00,33.23,33.23,33.16,33.17,265425.0,25.5971,25.5971,25.5432,25.5509,265425.0
2016-06-16 09:40:00,33.16,33.2,33.16,33.18,464652.0,25.5432,25.574,25.5432,25.5586,464652.0
2016-06-16 09:45:00,33.19,33.19,33.14,33.17,199185.0,25.5663,25.5663,25.5278,25.5509,199185.0
2016-06-16 09:50:00,33.18,33.18,33.14,33.14,143966.0,25.5586,25.5586,25.5278,25.5278,143966.0
2016-06-16 09:55:00,33.13,33.14,33.1,33.11,367788.0,25.5201,25.5278,25.497,25.5047,367788.0
2016-06-16 10:00:00,33.11,33.11,33.07,33.08,276953.0,25.5047,25.5047,25.4739,25.4816,276953.0
2016-06-16 10:05:00,33.08,33.08,33.05,33.08,164647.0,25.4816,25.4816,25.4585,25.4816,164647.0
2016-06-16 10:10:00,33.08,33.13,33.07,33.12,192759.0,25.4816,25.5201,25.4739,25.5124,192759.0
2016-06-16 10:15:00,33.12,33.12,33.08,33.11,266868.0,25.5124,25.5124,25.4816,25.5047,266868.0
2016-06-16 10:20:00,33.1,33.12,33.07,33.08,344933.0,25.497,25.5124,25.4739,25.4816,344933.0
2016-06-16 10:25:00,33.07,33.08,33.05,33.07,149582.0,25.4739,25.4816,25.4585,25.4739,149582.0
2016-06-16 10:30:00,33.07,33.07,33.03,33.04,258430.0,25.4739,25.4739,25.4431,25.4508,258430.0
2016-06-16 10:35:00,33.03,33.07,33.01,33.03,115513.0,25.4431,25.4739,25.4277,25.4431,115513.0
2016-06-16 10:40:00,33.03,33.1,33.03,33.1,267469.0,25.4431,25.497,25.4431,25.497,267469.0
2016-06-16 10:45:00,33.1,33.13,33.09,33.12,149305.0,25.497,25.5201,25.4893,25.5124,149305.0
2016-06-16 10:50:00,33.12,33.12,33.08,33.12,122199.0,25.5124,25.5124,25.4816,25.5124,122199.0
2016-06-16 10:55:00,33.12,33.15,33.12,33.15,183373.0,25.5124,25.5355,25.5124,25.5355,183373.0
2016-06-16 11:00:00,33.16,33.21,33.15,33.2,221148.0,25.5432,25.5817,25.5355,25.574,221148.0
2016-06-16 11:05:00,33.21,33.21,33.18,33.2,184311.0,25.5817,25.5817,25.5586,25.574,184311.0
2016-06-16 11:10:00,33.19,33.24,33.17,33.24,167058.0,25.5663,25.6048,25.5509,25.6048,167058.0
2016-06-16 11:15:00,33.25,33.25,33.17,33.19,173141.0,25.6125,25.6125,25.5509,25.5663,173141.0
2016-06-16 11:20:00,33.19,33.26,33.18,33.25,137606.0,25.5663,25.6202,25.5586,25.6125,137606.0
2016-06-16 11:25:00,33.26,33.35,33.25,33.34,230284.0,25.6202,25.6896,25.6125,25.6819,230284.0
2016-06-16 11:30:00,33.34,33.35,33.29,33.3,206609.0,25.6819,25.6896,25.6433,25.651,206609.0
2016-06-16 11:35:00,33.29,33.31,33.27,33.29,89975.0,25.6433,25.6587,25.6279,25.6433,89975.0
2016-06-16 11:40:00,33.29,33.31,33.26,33.27,103968.0,25.6433,25.6587,25.6202,25.6279,103968.0
2016-06-16 11:45:00,33.26,33.27,33.23,33.26,84334.0,25.6202,25.6279,25.5971,25.6202,84334.0
2016-06-16 11:50:00,33.26,33.27,33.24,33.27,69791.0,25.6202,25.6279,25.6048,25.6279,69791.0
2016-06-16 11:55:00,33.26,33.26,33.22,33.22,91014.0,25.6202,25.6202,25.5894,25.5894,91014.0
2016-06-16 12:00:00,33.23,33.25,33.2,33.24,94500.0,25.5971,25.6125,25.574,25.6048,94500.0
2016-06-16 12:05:00,33.24,33.27,33.23,33.27,79878.0,25.6048,25.6279,25.5971,25.6279,79878.0
2016-06-16 12:10:00,33.27,33.32,33.26,33.31,129787.0,25.6279,25.6664,25.6202,25.6587,129787.0
2016-06-16 12:15:00,33.31,33.38,33.3,33.38,166428.0,25.6587,25.7127,25.651,25.7127,166428.0
2016-06-16 12:20:00,33.39,33.45,33.36,33.45,173589.0,25.7204,25.7666,25.6973,25.7666,173589.0
2016-06-16 12:25:00,33.46,33.47,33.43,33.46,279293.0,25.7743,25.782,25.7512,25.7743,279293.0
2016-06-16 12:30:00,33.45,33.46,33.4,33.44,129335.0,25.7666,25.7743,25.7281,25.7589,129335.0
2016-06-16 12:35:00,33.43,33.51,33.42,33.5,75980.0,25.7512,25.8128,25.7435,25.8051,75980.0
2016-06-16 12:40:00,33.49,33.59,33.48,33.59,286338.0,25.7974,25.8744,25.7897,25.8744,286338.0
2016-06-16 12:45:00,33.59,33.6,33.54,33.54,283821.0,25.8744,25.8821,25.8359,25.8359,283821.0
2016-06-16 12:50:00,33.55,33.55,33.49,33.53,117719.0,25.8436,25.8436,25.7974,25.8282,117719.0
2016-06-16 12:55:00,33.53,33.55,33.51,33.52,59133.0,25.8282,25.8436,25.8128,25.8205,59133.0
2016-06-16 13:00:00,33.52,33.6,33.51,33.56,131827.0,25.8205,25.8821,25.8128,25.8513,131827.0
2016-06-16 13:05:00,33.56,33.57,33.5,33.57,188511.0,25.8513,25.859,25.8051,25.859,188511.0
2016-06-16 13:10:00,33.58,33.59,33.53,33.54,185404.0,25.8667,25.8744,25.8282,25.8359,185404.0
2016-06-16 13:15:00,33.54,33.55,33.49,33.54,116780.0,25.8359,25.8436,25.7974,25.8359,116780.0
2016-06-16 13:20:00,33.54,33.57,33.51,33.54,143527.0,25.8359,25.859,25.8128,25.8359,143527.0
2016-06-16 13:25:00,33.54,33.59,33.52,33.52,108725.0,25.8359,25.8744,25.8205,25.8205,108725.0
2016-06-16 13:30:00,33.53,33.55,33.47,33.49,127091.0,25.8282,25.8436,25.782,25.7974,127091.0
2016-06-16 13:35:00,33.5,33.55,33.48,33.54,73520.0,25.8051,25.8436,25.7897,25.8359,73520.0
2016-06-16 13:40:00,33.55,33.55,33.51,33.52,63244.0,25.8436,25.8436,25.8128,25.8205,63244.0
2016-06-16 13:45:00,33.52,33.53,33.45,33.48,108792.0,25.8205,25.8282,25.7666,25.7897,108792.0
2016-06-16 13:50:00,33.48,33.49,33.46,33.49,61199.0,25.7897,25.7974,25.7743,25.7974,61199.0
2016-06-16 13:55:00,33.49,33.51,33.46,33.48,102871.0,25.7974,25.8128,25.7743,25.7897,102871.0
2016-06-16 14:00:00,33.48,33.56,33.47,33.56,110232.0,25.7897,25.8513,25.782,25.8513,110232.0
2016-06-16 14:05:00,33.56,33.57,33.53,33.55,100077.0,25.8513,25.859,25.8282,25.8436,100077.0
2016-06-16 14:10:00,33.54,33.61,33.54,33.6,160697.0,25.8359,25.8898,25.8359,25.8821,160697.0
2016-06-16 14:15:00,33.6,33.65,33.6,33.63,179127.0,25.8821,25.9206,25.8821,25.9052,179127.0
2016-06-16 14:20:00,33.63,33.64,33.59,33.6,169724.0,25.9052,25.9129,25.8744,25.8821,169724.0
2016-06-16 14:25:00,33.61,33.61,33.52,33.53,152513.0,25.8898,25.8898,25.8205,25.8282,152513.0
2016-06-16 14:30:00,33.54,33.58,33.53,33.56,1084520.0,25.8359,25.8667,25.8282,25.8513,1084520.0
2016-06-16 14:35:00,33.56,33.6,33.55,33.58,763333.0,25.8513,25.8821,25.8436,25.8667,763333.0
2016-06-16 14:40:00,33.58,33.61,33.56,33.6,341134.0,25.8667,25.8898,25.8513,25.8821,341134.0
2016-06-16 14:45:00,33.61,33.62,33.59,33.62,170289.0,25.8898,25.8975,25.8744,25.8975,170289.0
2016-06-16 14:50:00,33.61,33.66,33.61,33.66,208992.0,25.8898,25.9284,25.8898,25.9284,208992.0
2016-06-16 14:55:00,33.66,33.66,33.61,33.61,201612.0,25.9284,25.9284,25.8898,25.8898,201612.0
2016-06-16 15:00:00,33.61,33.63,33.6,33.62,68934.0,25.8898,25.9052,25.8821,25.8975,68934.0
2016-06-16 15:05:00,33.61,33.64,33.58,33.63,521957.0,25.8898,25.9129,25.8667,25.9052,521957.0
2016-06-16 15:10:00,33.63,33.65,33.62,33.64,341473.0,25.9052,25.9206,25.8975,25.9129,341473.0
2016-06-16 15:15:00,33.65,33.68,33.64,33.65,224506.0,25.9206,25.9438,25.9129,25.9206,224506.0
2016-06-16 15:20:00,33.65,33.66,33.63,33.65,142824.0,25.9206,25.9284,25.9052,25.9206,142824.0
2016-06-16 15:25:00,33.65,33.68,33.64,33.65,195644.0,25.9206,25.9438,25.9129,25.9206,195644.0
2016-06-16 15:30:00,33.66,33.71,33.65,33.7,822965.0,25.9284,25.9669,25.9206,25.9592,822965.0
2016-06-16 15:35:00,33.7,33.72,33.67,33.69,552449.0,25.9592,25.9746,25.9361,25.9515,552449.0
2016-06-16 15:40:00,33.69,33.72,33.68,33.71,825826.0,25.9515,25.9746,25.9438,25.9669,825826.0
2016-06-16 15:45:00,33.71,33.72,33.69,33.7,182618.0,25.9669,25.9746,25.9515,25.9592,182618.0
2016-06-16 15:50:00,33.69,33.7,33.67,33.68,343329.0,25.9515,25.9592,25.9361,25.9438,343329.0
2016-06-16 15:55:00,33.68,33.69,33.66,33.69,357084.0,25.9438,25.9515,25.9284,25.9515,357084.0
2016-06-17 09:30:00,33.72,33.77,33.69,33.73,664981.0,25.9746,26.0131,25.9515,25.9823,664981.0
2016-06-17 09:35:00,33.72,33.73,33.68,33.68,484868.0,25.9746,25.9823,25.9438,25.9438,484868.0
2016-06-17 09:40:00,33.67,33.75,33.67,33.74,267490.0,25.9361,25.9977,25.9361,25.99,267490.0
2016-06-17 09:45:00,33.74,33.75,33.68,33.72,315222.0,25.99,25.9977,25.9438,25.9746,315222.0
2016-06-17 09:50:00,33.72,33.78,33.72,33.75,507423.0,25.9746,26.0208,25.9746,25.9977,507423.0
2016-06-17 09:55:00,33.75,33.77,33.73,33.77,171420.0,25.9977,26.0131,25.9823,26.0131,171420.0
2016-06-17 10:00:00,33.76,33.78,33.73,33.76,323726.0,26.0054,26.0208,25.9823,26.0054,323726.0
2016-06-17 10:05:00,33.75,33.79,33.74,33.79,195450.0,25.9977,26.0285,25.99,26.0285,195450.0
2016-06-17 10:10:00,33.79,33.81,33.78,33.79,148510.0,26.0285,26.0439,26.0208,26.0285,148510.0
2016-06-17 10:15:00,33.79,33.83,33.79,33.82,82264.0,26.0285,26.0593,26.0285,26.0516,82264.0
2016-06-17 10:20:00,33.82,33.82,33.78,33.78,153571.0,26.0516,26.0516,26.0208,26.0208,153571.0
2016-06-17 10:25:00,33.78,33.79,33.73,33.73,222877.0,26.0208,26.0285,25.9823,25.9823,222877.0
2016-06-17 10:30:00,33.73,33.73,33.66,33.72,465828.0,25.9823,25.9823,25.9284,25.9746,465828.0
2016-06-17 10:35:00,33.71,33.77,33.69,33.76,310034.0,25.9669,26.0131,25.9515,26.0054,310034.0
2016-06-17 10:40:00,33.75,33.77,33.73,33.77,248743.0,25.9977,26.0131,25.9823,26.0131,248743.0
2016-06-17 10:45:00,33.77,33.79,33.76,33.78,279900.0,26.0131,26.0285,26.0054,26.0208,279900.0
2016-06-17 10:50:00,33.77,33.78,33.74,33.76,349599.0,26.0131,26.0208,25.99,26.0054,349599.0
2016-06-17 10:55:00,33.75,33.78,33.74,33.75,86750.0,25.9977,26.0208,25.99,25.9977,86750.0
2016-06-17 11:00:00,33.74,33.74,33.66,33.68,162740.0,25.99,25.99,25.9284,25.9438,162740.0
2016-06-17 11:05:00,33.67,33.71,33.66,33.68,115712.0,25.9361,25.9669,25.9284,25.9438,115712.0
2016-06-17 11:10:00,33.68,33.69,33.64,33.65,184134.0,25.9438,25.9515,25.9129,25.9206,184134.0
2016-06-17 11:15:00,33.65,33.67,33.62,33.66,165082.0,25.9206,25.9361,25.8975,25.9284,165082.0
2016-06-17 11:20:00,33.66,33.69,33.66,33.67,83976.0,25.9284,25.9515,25.9284,25.9361,83976.0
2016-06-17 11:25:00,33.66,33.67,33.59,33.59,123245.0,25.9284,25.9361,25.8744,25.8744,123245.0
2016-06-17 11:30:00,33.58,33.64,33.58,33.63,301198.0,25.8667,25.9129,25.8667,25.9052,301198.0
2016-06-17 11:35:00,33.63,33.66,33.6,33.66,227822.0,25.9052,25.9284,25.8821,25.9284,227822.0
2016-06-17 11:40:00,33.66,33.67,33.65,33.66,60332.0,25.9284,25.9361,25.9206,25.9284,60332.0
2016-06-17 11:45:00,33.65,33.67,33.65,33.66,63846.0,25.9206,25.9361,25.9206,25.9284,63846.0
2016-06-17 11:50:00,33.66,33.67,33.63,33.64,191455.0,25.9284,25.9361,25.9052,25.9129,191455.0
2016-06-17 11:55:00,33.63,33.66,33.61,33.64,85366.0,25.9052,25.9284,25.8898,25.9129,85366.0
2016-06-17 12:00:00,33.64,33.71,33.64,33.7,182011.0,25.9129,25.9669,25.9129,25.9592,182011.0
2016-06-17 12:05:00,33.7,33.73,33.68,33.73,94150.0,25.9592,25.9823,25.9438,25.9823,94150.0
2016-06-17 12:10:00,33.73,33.75,33.72,33.73,104054.0,25.9823,25.9977,25.9746,25.9823,104054.0
2016-06-17 12:15:00,33.72,33.74,33.71,33.73,102455.0,25.9746,25.99,25.9669,25.9823,102455.0
2016-06-17 12:20:00,33.73,33.73,33.7,33.7,68119.0,25.9823,25.9823,25.9592,25.9592,68119.0
2016-06-17 12:25:00,33.7,33.71,33.68,33.71,190539.0,25.9592,25.9669,25.9438,25.9669,190539.0
2016-06-17 12:30:00,33.71,33.71,33.68,33.68,60405.0,25.9669,25.9669,25.9438,25.9438,60405.0
2016-06-17 12:35:00,33.67,33.7,33.67,33.67,86762.0,25.9361,25.9592,25.9361,25.9361,86762.0
2016-06-17 12:40:00,33.67,33.7,33.66,33.7,79401.0,25.9361,25.9592,25.9284,25.9592,79401.0
2016-06-17 12:45:00,33.69,33.73,33.67,33.69,2874681.0,25.9515,25.9823,25.9361,25.9515,2874681.0
2016-06-17 12:50:00,33.69,33.7,33.68,33.69,607184.0,25.9515,25.9592,25.9438,25.9515,607184.0
2016-06-17 12:55:00,33.69,33.7,33.68,33.69,376031.0,25.9515,25.9592,25.9438,25.9515,376031.0
2016-06-17 13:00:00,33.68,33.69,33.64,33.66,250836.0,25.9438,25.9515,25.9129,25.9284,250836.0
2016-06-17 13:05:00,33.66,33.7,33.65,33.7,108559.0,25.9284,25.9592,25.9206,25.9592,108559.0
2016-06-17 13:10:00,33.7,33.7,33.68,33.7,109861.0,25.9592,25.9592,25.9438,25.9592,109861.0
2016-06-17 13:15:00,33.69,33.72,33.68,33.71,93578.0,25.9515,25.9746,25.9438,25.9669,93578.0
2016-06-17 13:20:00,33.72,33.73,33.71,33.73,101851.0,25.9746,25.9823,25.9669,25.9823,101851.0
2016-06-17 13:25:00,33.73,33.76,33.72,33.72,1181041.0,25.9823,26.0054,25.9746,25.9746,1181041.0
2016-06-17 13:30:00,33.72,33.73,33.71,33.72,43383.0,25.9746,25.9823,25.9669,25.9746,43383.0
2016-06-17 13:35:00,33.72,33.72,33.7,33.72,81994.0,25.9746,25.9746,25.9592,25.9746,81994.0
2016-06-17 13:40:00,33.72,33.78,33.71,33.77,4273228.0,25.9746,26.0208,25.9669,26.0131,4273228.0
2016-06-17 13:45:00,33.77,33.78,33.76,33.78,398859.0,26.0131,26.0208,26.0054,26.0208,398859.0
2016-06-17 13:50:00,33.77,33.81,33.77,33.78,623988.0,26.0131,26.0439,26.0131,26.0208,623988.0
2016-06-17 13:55:00,33.79,33.8,33.78,33.8,92979.0,26.0285,26.0362,26.0208,26.0362,92979.0
2016-06-17 14:00:00,33.79,33.81,33.78,33.79,254367.0,26.0285,26.0439,26.0208,26.0285,254367.0
2016-06-17 14:05:00,33.78,33.79,33.75,33.78,380601.0,26.0208,26.0285,25.9977,26.0208,380601.0
2016-06-17 14:10:00,33.77,33.81,33.77,33.8,355209.0,26.0131,26.0439,26.0131,26.0362,355209.0
2016-06-17 14:15:00,33.8,33.83,33.78,33.79,275084.0,26.0362,26.0593,26.0208,26.0285,275084.0
2016-06-17 14:20:00,33.79,33.85,33.78,33.83,375587.0,26.0285,26.0747,26.0208,26.0593,375587.0
2016-06-17 14:25:00,33.83,33.86,33.81,33.84,355184.0,26.0593,26.0824,26.0439,26.067,355184.0
2016-06-17 14:30:00,33.84,33.88,33.83,33.88,279380.0,26.067,26.0978,26.0593,26.0978,279380.0
2016-06-17 14:35:00,33.88,33.89,33.85,33.87,218824.0,26.0978,26.1055,26.0747,26.0901,218824.0
2016-06-17 14:40:00,33.87,33.88,33.83,33.87,308583.0,26.0901,26.0978,26.0593,26.0901,308583.0
2016-06-17 14:45:00,33.87,33.87,33.84,33.86,296212.0,26.0901,26.0901,26.067,26.0824,296212.0
2016-06-17 14:50:00,33.87,33.87,33.85,33.85,238471.0,26.0901,26.0901,26.0747,26.0747,238471.0
2016-06-17 14:55:00,33.86,33.86,33.83,33.84,263104.0,26.0824,26.0824,26.0593,26.067,263104.0
2016-06-17 15:00:00,33.84,33.85,33.82,33.82,124092.0,26.067,26.0747,26.0516,26.0516,124092.0
2016-06-17 15:05:00,33.82,33.83,33.81,33.82,78852.0,26.0516,26.0593,26.0439,26.0516,78852.0
2016-06-17 15:10:00,33.82,33.83,33.81,33.82,138137.0,26.0516,26.0593,26.0439,26.0516,138137.0
2016-06-17 15:15:00,33.82,33.82,33.79,33.82,132466.0,26.0516,26.0516,26.0285,26.0516,132466.0
2016-06-17 15:20:00,33.82,33.83,33.81,33.83,61287.0,26.0516,26.0593,26.0439,26.0593,61287.0
2016-06-17 15:25:00,33.82,33.84,33.81,33.83,78213.0,26.0516,26.067,26.0439,26.0593,78213.0
2016-06-17 15:30:00,33.82,33.84,33.81,33.83,212715.0,26.0516,26.067,26.0439,26.0593,212715.0
2016-06-17 15:35:00,33.83,33.84,33.81,33.82,85105.0,26.0593,26.067,26.0439,26.0516,85105.0
2016-06-17 15:40:00,33.82,33.82,33.8,33.82,63160.0,26.0516,26.0516,26.0362,26.0516,63160.0
2016-06-17 15:45:00,33.82,33.83,33.79,33.82,116000.0,26.0516,26.0593,26.0285,26.0516,116000.0
2016-06-17 15:50:00,33.81,33.84,33.81,33.83,165835.0,26.0439,26.067,26.0439,26.0593,165835.0
2016-06-17 15:55:00,33.84,33.85,33.81,33.84,467541.0,26.067,26.0747,26.0439,26.067,467541.0
2016-06-20 09:30:00,34.39,34.48,34.39,34.45,1886449.0,26.4907,26.56,26.4907,26.5369,1886449.0
2016-06-20 09:35:00,34.46,34.48,34.41,34.47,784415.0,26.5446,26.56,26.5061,26.5523,784415.0
2016-06-20 09:40:00,34.47,34.49,34.46,34.47,658981.0,26.5523,26.5677,26.5446,26.5523,658981.0
2016-06-20 09:45:00,34.47,34.48,34.43,34.44,345412.0,26.5523,26.56,26.5215,26.5292,345412.0
2016-06-20 09:50:00,34.44,34.45,34.39,34.4,463195.0,26.5292,26.5369,26.4907,26.4984,463195.0
2016-06-20 09:55:00,34.39,34.42,34.38,34.41,135915.0,26.4907,26.5138,26.483,26.5061,135915.0
2016-06-20 10:00:00,34.4,34.5,34.4,34.5,341752.0,26.4984,26.5754,26.4984,26.5754,341752.0
2016-06-20 10:05:00,34.49,34.52,34.49,34.5,308597.0,26.5677,26.5908,26.5677,26.5754,308597.0
2016-06-20 10:10:00,34.5,34.52,34.47,34.48,181698.0,26.5754,26.5908,26.5523,26.56,181698.0
2016-06-20 10:15:00,34.49,34.52,34.48,34.51,290406.0,26.5677,26.5908,26.56,26.5831,290406.0
2016-06-20 10:20:00,34.51,34.51,34.46,34.48,268422.0,26.5831,26.5831,26.5446,26.56,268422.0
2016-06-20 10:25:00,34.48,34.5,34.45,34.48,209878.0,26.56,26.5754,26.5369,26.56,209878.0
2016-06-20 10:30:00,34.48,34.49,34.45,34.47,217673.0,26.56,26.5677,26.5369,26.5523,217673.0
2016-06-20 10:35:00,34.47,34.48,34.44,34.48,121880.0,26.5523,26.56,26.5292,26.56,121880.0
2016-06-20 10:40:00,34.47,34.5,34.47,34.5,99231.0,26.5523,26.5754,26.5523,26.5754,99231.0
2016-06-20 10:45:00,34.5,34.52,34.5,34.51,227980.0,26.5754,26.5908,26.5754,26.5831,227980.0
2016-06-20 10:50:00,34.51,34.53,34.51,34.52,167107.0,26.5831,26.5985,26.5831,26.5908,167107.0
2016-06-20 10:55:00,34.53,34.54,34.52,34.53,70552.0,26.5985,26.6062,26.5908,26.5985,70552.0
2016-06-20 11:00:00,34.52,34.55,34.51,34.52,299977.0,26.5908,26.6139,26.5831,26.5908,299977.0
2016-06-20 11:05:00,34.52,34.56,34.51,34.55,99497.0,26.5908,26.6216,26.5831,26.6139,99497.0
2016-06-20 11:10:00,34.55,34.55,34.51,34.51,53699.0,26.6139,26.6139,26.5831,26.5831,53699.0
2016-06-20 11:15:00,34.52,34.53,34.5,34.52,135047.0,26.5908,26.5985,26.5754,26.5908,135047.0
2016-06-20 11:20:00,34.53,34.55,34.52,34.53,258525.0,26.5985,26.6139,26.5908,26.5985,258525.0
2016-06-20 11:25:00,34.53,34.56,34.52,34.54,167897.0,26.5985,26.6216,26.5908,26.6062,167897.0
2016-06-20 11:30:00,34.53,34.54,34.53,34.54,39233.0,26.5985,26.6062,26.5985,26.6062,39233.0
2016-06-20 11:35:00,34.54,34.55,34.53,34.53,71445.0,26.6062,26.6139,26.5985,26.5985,71445.0
2016-06-20 11:40:00,34.53,34.54,34.51,34.52,75081.0,26.5985,26.6062,26.5831,26.5908,75081.0
2016-06-20 11:45:00,34.51,34.52,34.47,34.47,208109.0,26.5831,26.5908,26.5523,26.5523,208109.0
2016-06-20 11:50:00,34.48,34.49,34.44,34.45,99639.0,26.56,26.5677,26.5292,26.5369,99639.0
2016-06-20 11:55:00,34.45,34.47,34.43,34.47,39173.0,26.5369,26.5523,26.5215,26.5523,39173.0
2016-06-20 12:00:00,34.47,34.48,34.46,34.48,70706.0,26.5523,26.56,26.5446,26.56,70706.0
2016-06-20 12:05:00,34.47,34.48,34.46,34.47,64282.0,26.5523,26.56,26.5446,26.5523,64282.0
2016-06-20 12:10:00,34.46,34.48,34.43,34.45,134469.0,26.5446,26.56,26.5215,26.5369,134469.0
2016-06-20 12:15:00,34.45,34.46,34.43,34.44,92600.0,26.5369,26.5446,26.5215,26.5292,92600.0
2016-06-20 12:20:00,34.44,34.45,34.43,34.45,22730.0,26.5292,26.5369,26.5215,26.5369,22730.0
2016-06-20 12:25:00,34.44,34.45,34.42,34.44,49873.0,26.5292,26.5369,26.5138,26.5292,49873.0
2016-06-20 12:30:00,34.44,34.45,34.43,34.44,34754.0,26.5292,26.5369,26.5215,26.5292,34754.0
2016-06-20 12:35:00,34.44,34.45,34.42,34.43,85574.0,26.5292,26.5369,26.5138,26.5215,85574.0
2016-06-20 12:40:00,34.43,34.44,34.42,34.42,23071.0,26.5215,26.5292,26.5138,26.5138,23071.0
2016-06-20 12:45:00,34.42,34.44,34.41,34.43,54872.0,26.5138,26.5292,26.5061,26.5215,54872.0
2016-06-20 12:50:00,34.43,34.46,34.43,34.46,101099.0,26.5215,26.5446,26.5215,26.5446,101099.0
2016-06-20 12:55:00,34.46,34.47,34.44,34.45,98689.0,26.5446,26.5523,26.5292,26.5369,98689.0
2016-06-20 13:00:00,34.45,34.48,34.44,34.47,136685.0,26.5369,26.56,26.5292,26.5523,136685.0
2016-06-20 13:05:00,34.47,34.48,34.45,34.46,105423.0,26.5523,26.56,26.5369,26.5446,105423.0
2016-06-20 13:10:00,34.45,34.46,34.39,34.39,162351.0,26.5369,26.5446,26.4907,26.4907,162351.0
2016-06-20 13:15:00,34.39,34.42,34.38,34.41,340315.0,26.4907,26.5138,26.483,26.5061,340315.0
2016-06-20 13:20:00,34.41,34.43,34.39,34.42,190926.0,26.5061,26.5215,26.4907,26.5138,190926.0
2016-06-20 13:25:00,34.42,34.43,34.39,34.41,270876.0,26.5138,26.5215,26.4907,26.5061,270876.0
2016-06-20 13:30:00,34.41,34.41,34.4,34.41,122602.0,26.5061,26.5061,26.4984,26.5061,122602.0
2016-06-20 13:35:00,34.41,34.43,34.4,34.43,69276.0,26.5061,26.5215,26.4984,26.5215,69276.0
2016-06-20 13:40:00,34.43,34.44,34.41,34.44,97429.0,26.5215,26.5292,26.5061,26.5292,97429.0
2016-06-20 13:45:00,34.44,34.44,34.42,34.43,161624.0,26.5292,26.5292,26.5138,26.5215,161624.0
2016-06-20 13:50:00,34.43,34.44,34.42,34.44,156713.0,26.5215,26.5292,26.5138,26.5292,156713.0
2016-06-20 13:55:00,34.43,34.44,34.42,34.44,175356.0,26.5215,26.5292,26.5138,26.5292,175356.0
2016-06-20 14:00:00,34.43,34.44,34.41,34.43,183791.0,26.5215,26.5292,26.5061,26.5215,183791.0
2016-06-20 14:05:00,34.43,34.43,34.41,34.41,65384.0,26.5215,26.5215,26.5061,26.5061,65384.0
2016-06-20 14:10:00,34.41,34.47,34.4,34.44,6012968.0,26.5061,26.5523,26.4984,26.5292,6012968.0
2016-06-20 14:15:00,34.44,34.44,34.4,34.41,710082.0,26.5292,26.5292,26.4984,26.5061,710082.0
2016-06-20 14:20:00,34.41,34.43,34.4,34.43,329494.0,26.5061,26.5215,26.4984,26.5215,329494.0
2016-06-20 14:25:00,34.43,34.43,34.39,34.42,278119.0,26.5215,26.5215,26.4907,26.5138,278119.0
2016-06-20 14:30:00,34.41,34.42,34.4,34.42,312530.0,26.5061,26.5138,26.4984,26.5138,312530.0
2016-06-20 14:35:00,34.42,34.44,34.41,34.43,395699.0,26.5138,26.5292,26.5061,26.5215,395699.0
2016-06-20 14:40:00,34.43,34.44,34.42,34.44,233464.0,26.5215,26.5292,26.5138,26.5292,233464.0
2016-06-20 14:45:00,34.44,34.46,34.43,34.46,184130.0,26.5292,26.5446,26.5215,26.5446,184130.0
2016-06-20 14:50:00,34.45,34.47,34.44,34.45,143630.0,26.5369,26.5523,26.5292,26.5369,143630.0
2016-06-20 14:55:00,34.45,34.47,34.44,34.45,183849.0,26.5369,26.5523,26.5292,26.5369,183849.0
2016-06-20 15:00:00,34.45,34.46,34.43,34.45,124251.0,26.5369,26.5446,26.5215,26.5369,124251.0
2016-06-20 15:05:00,34.45,34.46,34.42,34.44,100151.0,26.5369,26.5446,26.5138,26.5292,100151.0
2016-06-20 15:10:00,34.44,34.44,34.43,34.44,120749.0,26.5292,26.5292,26.5215,26.5292,120749.0
2016-06-20 15:15:00,34.43,34.44,34.39,34.4,342959.0,26.5215,26.5292,26.4907,26.4984,342959.0
2016-06-20 15:20:00,34.4,34.4,34.38,34.4,299814.0,26.4984,26.4984,26.483,26.4984,299814.0
2016-06-20 15:25:00,34.4,34.4,34.36,34.37,288380.0,26.4984,26.4984,26.4676,26.4753,288380.0
2016-06-20 15:30:00,34.37,34.38,34.36,34.37,230748.0,26.4753,26.483,26.4676,26.4753,230748.0
2016-06-20 15:35:00,34.37,34.38,34.36,34.38,206217.0,26.4753,26.483,26.4676,26.483,206217.0
2016-06-20 15:40:00,34.38,34.4,34.36,34.38,402039.0,26.483,26.4984,26.4676,26.483,402039.0
2016-06-20 15:45:00,34.37,34.38,34.32,34.34,476455.0,26.4753,26.483,26.4367,26.4522,476455.0
2016-06-20 15:50:00,34.33,34.33,34.29,34.3,428260.0,26.4445,26.4445,26.4136,26.4213,428260.0
2016-06-20 15:55:00,34.3,34.33,34.29,34.32,723564.0,26.4213,26.4445,26.4136,26.4367,723564.0
2016-06-21 09:30:00,34.5,34.51,34.41,34.42,401090.0,26.5754,26.5831,26.5061,26.5138,401090.0
2016-06-21 09:35:00,34.41,34.42,34.36,34.38,331494.0,26.5061,26.5138,26.4676,26.483,331494.0
2016-06-21 09:40:00,34.39,34.39,34.34,34.34,325533.0,26.4907,26.4907,26.4522,26.4522,325533.0
2016-06-21 09:45:00,34.35,34.37,34.31,34.37,288627.0,26.4599,26.4753,26.429,26.4753,288627.0
2016-06-21 09:50:00,34.37,34.38,34.34,34.37,216579.0,26.4753,26.483,26.4522,26.4753,216579.0
2016-06-21 09:55:00,34.36,34.37,34.33,34.35,78585.0,26.4676,26.4753,26.4445,26.4599,78585.0
2016-06-21 10:00:00,34.34,34.36,34.3,34.3,119291.0,26.4522,26.4676,26.4213,26.4213,119291.0
2016-06-21 10:05:00,34.29,34.35,34.29,34.33,295520.0,26.4136,26.4599,26.4136,26.4445,295520.0
2016-06-21 10:10:00,34.33,34.4,34.32,34.39,325915.0,26.4445,26.4984,26.4367,26.4907,325915.0
2016-06-21 10:15:00,34.39,34.4,34.33,34.36,168557.0,26.4907,26.4984,26.4445,26.4676,168557.0
2016-06-21 10:20:00,34.36,34.36,34.3,34.31,180983.0,26.4676,26.4676,26.4213,26.429,180983.0
2016-06-21 10:25:00,34.31,34.35,34.29,34.33,182649.0,26.429,26.4599,26.4136,26.4445,182649.0
2016-06-21 10:30:00,34.34,34.38,34.33,34.37,188024.0,26.4522,26.483,26.4445,26.4753,188024.0
2016-06-21 10:35:00,34.37,34.38,34.35,34.38,230287.0,26.4753,26.483,26.4599,26.483,230287.0
2016-06-21 10:40:00,34.38,34.4,34.35,34.39,292144.0,26.483,26.4984,26.4599,26.4907,292144.0
2016-06-21 10:45:00,34.4,34.43,34.38,34.39,408288.0,26.4984,26.5215,26.483,26.4907,408288.0
2016-06-21 10:50:00,34.39,34.41,34.38,34.41,162830.0,26.4907,26.5061,26.483,26.5061,162830.0
2016-06-21 10:55:00,34.4,34.42,34.38,34.4,212748.0,26.4984,26.5138,26.483,26.4984,212748.0
2016-06-21 11:00:00,34.39,34.47,34.39,34.45,105844.0,26.4907,26.5523,26.4907,26.5369,105844.0
2016-06-21 11:05:00,34.45,34.47,34.45,34.45,69053.0,26.5369,26.5523,26.5369,26.5369,69053.0
2016-06-21 11:10:00,34.46,34.49,34.43,34.48,222967.0,26.5446,26.5677,26.5215,26.56,222967.0
2016-06-21 11:15:00,34.48,34.51,34.48,34.5,161985.0,26.56,26.5831,26.56,26.5754,161985.0
2016-06-21 11:20:00,34.51,34.51,34.46,34.47,166229.0,26.5831,26.5831,26.5446,26.5523,166229.0
2016-06-21 11:25:00,34.47,34.5,34.46,34.49,195537.0,26.5523,26.5754,26.5446,26.5677,195537.0
2016-06-21 11:30:00,34.48,34.49,34.43,34.44,184183.0,26.56,26.5677,26.5215,26.5292,184183.0
2016-06-21 11:35:00,34.45,34.48,34.44,34.47,205934.0,26.5369,26.56,26.5292,26.5523,205934.0
2016-06-21 11:40:00,34.47,34.49,34.45,34.48,1607539.0,26.5523,26.5677,26.5369,26.56,1607539.0
2016-06-21 11:45:00,34.48,34.49,34.46,34.48,761357.0,26.56,26.5677,26.5446,26.56,761357.0
2016-06-21 11:50:00,34.48,34.48,34.44,34.45,76002.0,26.56,26.56,26.5292,26.5369,76002.0
2016-06-21 11:55:00,34.45,34.48,34.44,34.47,132607.0,26.5369,26.56,26.5292,26.5523,132607.0
2016-06-21 12:00:00,34.47,34.49,34.47,34.48,31684.0,26.5523,26.5677,26.5523,26.56,31684.0
2016-06-21 12:05:00,34.48,34.49,34.47,34.48,123254.0,26.56,26.5677,26.5523,26.56,123254.0
2016-06-21 12:10:00,34.48,34.49,34.47,34.48,48550.0,26.56,26.5677,26.5523,26.56,48550.0
2016-06-21 12:15:00,34.48,34.5,34.48,34.5,34660.0,26.56,26.5754,26.56,26.5754,34660.0
2016-06-21 12:20:00,34.51,34.51,34.49,34.51,48123.0,26.5831,26.5831,26.5677,26.5831,48123.0
2016-06-21 12:25:00,34.51,34.52,34.5,34.52,24168.0,26.5831,26.5908,26.5754,26.5908,24168.0
2016-06-21 12:30:00,34.52,34.52,34.49,34.49,101650.0,26.5908,26.5908,26.5677,26.5677,101650.0
2016-06-21 12:35:00,34.49,34.51,34.49,34.5,22763.0,26.5677,26.5831,26.5677,26.5754,22763.0
2016-06-21 12:40:00,34.5,34.5,34.49,34.5,39717.0,26.5754,26.5754,26.5677,26.5754,39717.0
2016-06-21 12:45:00,34.49,34.51,34.48,34.49,57150.0,26.5677,26.5831,26.56,26.5677,57150.0
2016-06-21 12:50:00,34.48,34.49,34.47,34.48,41553.0,26.56,26.5677,26.5523,26.56,41553.0
2016-06-21 12:55:00,34.48,34.48,34.46,34.48,151849.0,26.56,26.56,26.5446,26.56,151849.0
2016-06-21 13:00:00,34.48,34.48,34.47,34.48,25167.0,26.56,26.56,26.5523,26.56,25167.0
2016-06-21 13:05:00,34.48,34.5,34.47,34.5,37436.0,26.56,26.5754,26.5523,26.5754,37436.0
2016-06-21 13:10:00,34.49,34.5,34.48,34.48,77996.0,26.5677,26.5754,26.56,26.56,77996.0
2016-06-21 13:15:00,34.48,34.51,34.48,34.5,75563.0,26.56,26.5831,26.56,26.5754,75563.0
2016-06-21 13:20:00,34.5,34.5,34.47,34.47,120236.0,26.5754,26.5754,26.5523,26.5523,120236.0
2016-06-21 13:25:00,34.47,34.48,34.47,34.47,61185.0,26.5523,26.56,26.5523,26.5523,61185.0
2016-06-21 13:30:00,34.48,34.5,34.46,34.48,277881.0,26.56,26.5754,26.5446,26.56,277881.0
2016-06-21 13:35:00,34.47,34.48,34.45,34.47,173799.0,26.5523,26.56,26.5369,26.5523,173799.0
2016-06-21 13:40:00,34.46,34.5,34.46,34.5,114050.0,26.5446,26.5754,26.5446,26.5754,114050.0
2016-06-21 13:45:00,34.51,34.51,34.47,34.5,2378752.0,26.5831,26.5831,26.5523,26.5754,2378752.0
2016-06-21 13:50:00,34.5,34.53,34.49,34.52,169914.0,26.5754,26.5985,26.5677,26.5908,169914.0
2016-06-21 13:55:00,34.52,34.56,34.52,34.55,400776.0,26.5908,26.6216,26.5908,26.6139,400776.0
2016-06-21 14:00:00,34.55,34.56,34.53,34.55,126633.0,26.6139,26.6216,26.5985,26.6139,126633.0
2016-06-21 14:05:00,34.56,34.6,34.55,34.58,325240.0,26.6216,26.6524,26.6139,26.637,325240.0
2016-06-21 14:10:00,34.58,34.62,34.58,34.61,138719.0,26.637,26.6678,26.637,26.6601,138719.0
2016-06-21 14:15:00,34.62,34.62,34.58,34.6,164223.0,26.6678,26.6678,26.637,26.6524,164223.0
2016-06-21 14:20:00,34.6,34.62,34.6,34.61,63208.0,26.6524,26.6678,26.6524,26.6601,63208.0
2016-06-21 14:25:00,34.6,34.64,34.6,34.64,71792.0,26.6524,26.6832,26.6524,26.6832,71792.0
2016-06-21 14:30:00,34.64,34.64,34.61,34.63,54023.0,26.6832,26.6832,26.6601,26.6755,54023.0
2016-06-21 14:35:00,34.63,34.68,34.63,34.66,90875.0,26.6755,26.7141,26.6755,26.6987,90875.0
2016-06-21 14:40:00,34.66,34.68,34.65,34.65,99728.0,26.6987,26.7141,26.6909,26.6909,99728.0
2016-06-21 14:45:00,34.66,34.68,34.65,34.66,168500.0,26.6987,26.7141,26.6909,26.6987,168500.0
2016-06-21 14:50:00,34.66,34.67,34.64,34.64,52317.0,26.6987,26.7064,26.6832,26.6832,52317.0
2016-06-21 14:55:00,34.65,34.65,34.61,34.61,81778.0,26.6909,26.6909,26.6601,26.6601,81778.0
2016-06-21 15:00:00,34.61,34.63,34.59,34.6,83734.0,26.6601,26.6755,26.6447,26.6524,83734.0
2016-06-21 15:05:00,34.6,34.6,34.57,34.59,73072.0,26.6524,26.6524,26.6293,26.6447,73072.0
2016-06-21 15:10:00,34.59,34.61,34.58,34.6,64752.0,26.6447,26.6601,26.637,26.6524,64752.0
2016-06-21 15:15:00,34.6,34.65,34.6,34.63,226034.0,26.6524,26.6909,26.6524,26.6755,226034.0
2016-06-21 15:20:00,34.64,34.64,34.6,34.62,98806.0,26.6832,26.6832,26.6524,26.6678,98806.0
2016-06-21 15:25:00,34.62,34.64,34.61,34.64,295488.0,26.6678,26.6832,26.6601,26.6832,295488.0
2016-06-21 15:30:00,34.64,34.64,34.61,34.62,133913.0,26.6832,26.6832,26.6601,26.6678,133913.0
2016-06-21 15:35:00,34.62,34.63,34.61,34.63,140462.0,26.6678,26.6755,26.6601,26.6755,140462.0
2016-06-21 15:40:00,34.63,34.63,34.57,34.59,289927.0,26.6755,26.6755,26.6293,26.6447,289927.0
2016-06-21 15:45:00,34.59,34.6,34.58,34.59,142933.0,26.6447,26.6524,26.637,26.6447,142933.0
2016-06-21 15:50:00,34.59,34.6,34.58,34.6,224252.0,26.6447,26.6524,26.637,26.6524,224252.0
2016-06-21 15:55:00,34.59,34.6,34.57,34.59,531607.0,26.6447,26.6524,26.6293,26.6447,531607.0
2016-06-22 09:30:00,34.76,34.79,34.73,34.75,761224.0,26.7757,26.7988,26.7526,26.768,761224.0
2016-06-22 09:35:00,34.76,34.77,34.69,34.71,497313.0,26.7757,26.7834,26.7218,26.7372,497313.0
2016-06-22 09:40:00,34.71,34.77,34.71,34.75,457942.0,26.7372,26.7834,26.7372,26.768,457942.0
2016-06-22 09:45:00,34.74,34.79,34.72,34.79,364088.0,26.7603,26.7988,26.7449,26.7988,364088.0
2016-06-22 09:50:00,34.78,34.82,34.76,34.82,325183.0,26.7911,26.8219,26.7757,26.8219,325183.0
2016-06-22 09:55:00,34.82,34.82,34.77,34.78,394720.0,26.8219,26.8219,26.7834,26.7911,394720.0
2016-06-22 10:00:00,34.78,34.84,34.77,34.82,419939.0,26.7911,26.8373,26.7834,26.8219,419939.0
2016-06-22 10:05:00,34.81,34.84,34.8,34.84,136236.0,26.8142,26.8373,26.8065,26.8373,136236.0
2016-06-22 10:10:00,34.84,34.88,34.84,34.86,434672.0,26.8373,26.8681,26.8373,26.8527,434672.0
2016-06-22 10:15:00,34.86,34.88,34.84,34.87,172772.0,26.8527,26.8681,26.8373,26.8604,172772.0
2016-06-22 10:20:00,34.87,34.87,34.84,34.84,160346.0,26.8604,26.8604,26.8373,26.8373,160346.0
2016-06-22 10:25:00,34.85,34.87,34.84,34.86,143795.0,26.845,26.8604,26.8373,26.8527,143795.0
2016-06-22 10:30:00,34.85,34.86,34.8,34.84,399104.0,26.845,26.8527,26.8065,26.8373,399104.0
2016-06-22 10:35:00,34.84,34.86,34.81,34.82,146117.0,26.8373,26.8527,26.8142,26.8219,146117.0
2016-06-22 10:40:00,34.82,34.87,34.81,34.86,121692.0,26.8219,26.8604,26.8142,26.8527,121692.0
2016-06-22 10:45:00,34.87,34.88,34.84,34.85,158832.0,26.8604,26.8681,26.8373,26.845,158832.0
2016-06-22 10:50:00,34.84,34.88,34.83,34.85,197466.0,26.8373,26.8681,26.8296,26.845,197466.0
2016-06-22 10:55:00,34.84,34.86,34.79,34.8,110350.0,26.8373,26.8527,26.7988,26.8065,110350.0
2016-06-22 11:00:00,34.79,34.81,34.77,34.81,163531.0,26.7988,26.8142,26.7834,26.8142,163531.0
2016-06-22 11:05:00,34.81,34.81,34.76,34.79,134426.0,26.8142,26.8142,26.7757,26.7988,134426.0
2016-06-22 11:10:00,34.78,34.83,34.78,34.81,130491.0,26.7911,26.8296,26.7911,26.8142,130491.0
2016-06-22 11:15:00,34.81,34.86,34.8,34.86,201483.0,26.8142,26.8527,26.8065,26.8527,201483.0
2016-06-22 11:20:00,34.86,34.88,34.85,34.86,166379.0,26.8527,26.8681,26.845,26.8527,166379.0
2016-06-22 11:25:00,34.85,34.89,34.85,34.86,164999.0,26.845,26.8758,26.845,26.8527,164999.0
2016-06-22 11:30:00,34.86,34.86,34.68,34.71,481473.0,26.8527,26.8527,26.7141,26.7372,481473.0
2016-06-22 11:35:00,34.7,34.76,34.69,34.75,258498.0,26.7295,26.7757,26.7218,26.768,258498.0
2016-06-22 11:40:00,34.74,34.75,34.71,34.73,249009.0,26.7603,26.768,26.7372,26.7526,249009.0
2016-06-22 11:45:00,34.73,34.75,34.71,34.71,100971.0,26.7526,26.768,26.7372,26.7372,100971.0
2016-06-22 11:50:00,34.71,34.75,34.7,34.74,67022.0,26.7372,26.768,26.7295,26.7603,67022.0
2016-06-22 11:55:00,34.74,34.79,34.73,34.79,1472111.0,26.7603,26.7988,26.7526,26.7988,1472111.0
2016-06-22 12:00:00,34.78,34.8,34.78,34.78,548927.0,26.7911,26.8065,26.7911,26.7911,548927.0
2016-06-22 12:05:00,34.78,34.81,34.77,34.78,300810.0,26.7911,26.8142,26.7834,26.7911,300810.0
2016-06-22 12:10:00,34.77,34.8,34.77,34.78,256994.0,26.7834,26.8065,26.7834,26.7911,256994.0
2016-06-22 12:15:00,34.79,34.8,34.76,34.77,296613.0,26.7988,26.8065,26.7757,26.7834,296613.0
2016-06-22 12:20:00,34.77,34.78,34.73,34.73,561196.0,26.7834,26.7911,26.7526,26.7526,561196.0
2016-06-22 12:25:00,34.73,34.76,34.72,34.76,533588.0,26.7526,26.7757,26.7449,26.7757,533588.0
2016-06-22 12:30:00,34.76,34.78,34.74,34.77,383832.0,26.7757,26.7911,26.7603,26.7834,383832.0
2016-06-22 12:35:00,34.77,34.78,34.75,34.76,165868.0,26.7834,26.7911,26.768,26.7757,165868.0
2016-06-22 12:40:00,34.76,34.76,34.74,34.75,194628.0,26.7757,26.7757,26.7603,26.768,194628.0
2016-06-22 12:45:00,34.75,34.75,34.71,34.73,292031.0,26.768,26.768,26.7372,26.7526,292031.0
2016-06-22 12:50:00,34.73,34.77,34.72,34.73,262556.0,26.7526,26.7834,26.7449,26.7526,262556.0
2016-06-22 12:55:00,34.73,34.79,34.73,34.77,301843.0,26.7526,26.7988,26.7526,26.7834,301843.0
2016-06-22 13:00:00,34.77,34.77,34.72,34.73,298288.0,26.7834,26.7834,26.7449,26.7526,298288.0
2016-06-22 13:05:00,34.73,34.74,34.65,34.66,678981.0,26.7526,26.7603,26.6909,26.6987,678981.0
2016-06-22 13:10:00,34.66,34.66,34.63,34.65,229795.0,26.6987,26.6987,26.6755,26.6909,229795.0
2016-06-22 13:15:00,34.64,34.66,34.64,34.66,152562.0,26.6832,26.6987,26.6832,26.6987,152562.0
2016-06-22 13:20:00,34.66,34.68,34.65,34.65,58107.0,26.6987,26.7141,26.6909,26.6909,58107.0
2016-06-22 13:25:00,34.66,34.68,34.64,34.68,169511.0,26.6987,26.7141,26.6832,26.7141,169511.0
2016-06-22 13:30:00,34.68,34.7,34.67,34.68,73171.0,26.7141,26.7295,26.7064,26.7141,73171.0
2016-06-22 13:35:00,34.67,34.7,34.66,34.7,111761.0,26.7064,26.7295,26.6987,26.7295,111761.0
2016-06-22 13:40:00,34.7,34.7,34.68,34.7,22992.0,26.7295,26.7295,26.7141,26.7295,22992.0
2016-06-22 13:45:00,34.69,34.7,34.67,34.7,46344.0,26.7218,26.7295,26.7064,26.7295,46344.0
2016-06-22 13:50:00,34.71,34.73,34.69,34.72,84819.0,26.7372,26.7526,26.7218,26.7449,84819.0
2016-06-22 13:55:00,34.73,34.73,34.71,34.71,119847.0,26.7526,26.7526,26.7372,26.7372,119847.0
2016-06-22 14:00:00,34.71,34.71,34.66,34.66,288690.0,26.7372,26.7372,26.6987,26.6987,288690.0
2016-06-22 14:05:00,34.67,34.69,34.64,34.66,583742.0,26.7064,26.7218,26.6832,26.6987,583742.0
2016-06-22 14:10:00,34.66,34.67,34.65,34.65,190015.0,26.6987,26.7064,26.6909,26.6909,190015.0
2016-06-22 14:15:00,34.65,34.67,34.65,34.66,67846.0,26.6909,26.7064,26.6909,26.6987,67846.0
2016-06-22 14:20:00,34.65,34.66,34.63,34.66,165580.0,26.6909,26.6987,26.6755,26.6987,165580.0
2016-06-22 14:25:00,34.65,34.7,34.65,34.7,201023.0,26.6909,26.7295,26.6909,26.7295,201023.0
2016-06-22 14:30:00,34.7,34.72,34.67,34.68,151522.0,26.7295,26.7449,26.7064,26.7141,151522.0
2016-06-22 14:35:00,34.68,34.69,34.66,34.67,68725.0,26.7141,26.7218,26.6987,26.7064,68725.0
2016-06-22 14:40:00,34.67,34.69,34.67,34.67,103613.0,26.7064,26.7218,26.7064,26.7064,103613.0
2016-06-22 14:45:00,34.68,34.69,34.67,34.68,74783.0,26.7141,26.7218,26.7064,26.7141,74783.0
2016-06-22 14:50:00,34.68,34.7,34.66,34.69,140969.0,26.7141,26.7295,26.6987,26.7218,140969.0
2016-06-22 14:55:00,34.7,34.7,34.68,34.69,48673.0,26.7295,26.7295,26.7141,26.7218,48673.0
2016-06-22 15:00:00,34.69,34.73,34.68,34.72,46980.0,26.7218,26.7526,26.7141,26.7449,46980.0
2016-06-22 15:05:00,34.72,34.72,34.67,34.67,113307.0,26.7449,26.7449,26.7064,26.7064,113307.0
2016-06-22 15:10:00,34.67,34.69,34.66,34.66,79944.0,26.7064,26.7218,26.6987,26.6987,79944.0
2016-06-22 15:15:00,34.66,34.69,34.63,34.63,203691.0,26.6987,26.7218,26.6755,26.6755,203691.0
2016-06-22 15:20:00,34.63,34.63,34.59,34.6,73527.0,26.6755,26.6755,26.6447,26.6524,73527.0
2016-06-22 15:25:00,34.59,34.61,34.59,34.6,88009.0,26.6447,26.6601,26.6447,26.6524,88009.0
2016-06-22 15:30:00,34.6,34.63,34.59,34.61,159556.0,26.6524,26.6755,26.6447,26.6601,159556.0
2016-06-22 15:35:00,34.62,34.62,34.57,34.6,2630323.0,26.6678,26.6678,26.6293,26.6524,2630323.0
2016-06-22 15:40:00,34.61,34.67,34.6,34.65,2192135.0,26.6601,26.7064,26.6524,26.6909,2192135.0
2016-06-22 15:45:00,34.65,34.67,34.63,34.64,283000.0,26.6909,26.7064,26.6755,26.6832,283000.0
2016-06-22 15:50:00,34.64,34.68,34.62,34.68,615405.0,26.6832,26.7141,26.6678,26.7141,615405.0
2016-06-22 15:55:00,34.68,34.69,34.64,34.64,2530696.0,26.7141,26.7218,26.6832,26.6832,2530696.0
2016-06-23 09:30:00,35.07,35.13,35.06,35.07,365731.0,27.0145,27.0607,27.0068,27.0145,365731.0
2016-06-23 09:35:00,35.08,35.1,35.03,35.06,416620.0,27.0222,27.0376,26.9837,27.0068,416620.0
2016-06-23 09:40:00,35.06,35.09,35.05,35.08,355061.0,27.0068,27.0299,26.9991,27.0222,355061.0
2016-06-23 09:45:00,35.09,35.11,35.05,35.06,328285.0,27.0299,27.0453,26.9991,27.0068,328285.0
2016-06-23 09:50:00,35.06,35.07,34.98,35.0,147696.0,27.0068,27.0145,26.9451,26.9606,147696.0
2016-06-23 09:55:00,34.99,35.06,34.99,35.05,203837.0,26.9529,27.0068,26.9529,26.9991,203837.0
2016-06-23 10:00:00,35.06,35.12,35.05,35.11,284687.0,27.0068,27.053,26.9991,27.0453,284687.0
2016-06-23 10:05:00,35.11,35.11,35.05,35.05,184630.0,27.0453,27.0453,26.9991,26.9991,184630.0
2016-06-23 10:10:00,35.05,35.07,35.04,35.05,245646.0,26.9991,27.0145,26.9914,26.9991,245646.0
2016-06-23 10:15:00,35.05,35.07,35.02,35.03,386865.0,26.9991,27.0145,26.976,26.9837,386865.0
2016-06-23 10:20:00,35.03,35.07,35.02,35.06,182937.0,26.9837,27.0145,26.976,27.0068,182937.0
2016-06-23 10:25:00,35.07,35.12,35.07,35.08,300107.0,27.0145,27.053,27.0145,27.0222,300107.0
2016-06-23 10:30:00,35.08,35.09,35.01,35.03,691770.0,27.0222,27.0299,26.9683,26.9837,691770.0
2016-06-23 10:35:00,35.04,35.05,35.0,35.04,222675.0,26.9914,26.9991,26.9606,26.9914,222675.0
2016-06-23 10:40:00,35.04,35.07,35.04,35.07,133801.0,26.9914,27.0145,26.9914,27.0145,133801.0
2016-06-23 10:45:00,35.07,35.08,35.03,35.05,160950.0,27.0145,27.0222,26.9837,26.9991,160950.0
2016-06-23 10:50:00,35.06,35.09,35.05,35.09,120927.0,27.0068,27.0299,26.9991,27.0299,120927.0
2016-06-23 10:55:00,35.09,35.13,35.08,35.1,125409.0,27.0299,27.0607,27.0222,27.0376,125409.0
2016-06-23 11:00:00,35.1,35.14,35.1,35.13,113172.0,27.0376,27.0684,27.0376,27.0607,113172.0
2016-06-23 11:05:00,35.12,35.15,35.1,35.11,55548.0,27.053,27.0761,27.0376,27.0453,55548.0
2016-06-23 11:10:00,35.1,35.16,35.09,35.15,74566.0,27.0376,27.0838,27.0299,27.0761,74566.0
2016-06-23 11:15:00,35.16,35.18,35.15,35.16,74660.0,27.0838,27.0992,27.0761,27.0838,74660.0
2016-06-23 11:20:00,35.17,35.17,35.14,35.16,60825.0,27.0915,27.0915,27.0684,27.0838,60825.0
2016-06-23 11:25:00,35.16,35.2,35.16,35.2,138043.0,27.0838,27.1146,27.0838,27.1146,138043.0
2016-06-23 11:30:00,35.2,35.23,35.19,35.23,115785.0,27.1146,27.1377,27.1069,27.1377,115785.0
2016-06-23 11:35:00,35.23,35.24,35.2,35.2,107073.0,27.1377,27.1454,27.1146,27.1146,107073.0
2016-06-23 11:40:00,35.2,35.22,35.18,35.18,85389.0,27.1146,27.13,27.0992,27.0992,85389.0
2016-06-23 11:45:00,35.18,35.19,35.16,35.19,102939.0,27.0992,27.1069,27.0838,27.1069,102939.0
2016-06-23 11:50:00,35.19,35.25,35.19,35.23,49865.0,27.1069,27.1531,27.1069,27.1377,49865.0
2016-06-23 11:55:00,35.22,35.24,35.21,35.23,94982.0,27.13,27.1454,27.1223,27.1377,94982.0
2016-06-23 12:00:00,35.23,35.25,35.2,35.2,163010.0,27.1377,27.1531,27.1146,27.1146,163010.0
2016-06-23 12:05:00,35.21,35.23,35.19,35.22,61482.0,27.1223,27.1377,27.1069,27.13,61482.0
2016-06-23 12:10:00,35.22,35.23,35.19,35.2,50361.0,27.13,27.1377,27.1069,27.1146,50361.0
2016-06-23 12:15:00,35.2,35.21,35.18,35.2,109698.0,27.1146,27.1223,27.0992,27.1146,109698.0
2016-06-23 12:20:00,35.19,35.21,35.18,35.2,41352.0,27.1069,27.1223,27.0992,27.1146,41352.0
2016-06-23 12:25:00,35.2,35.21,35.19,35.2,47471.0,27.1146,27.1223,27.1069,27.1146,47471.0
2016-06-23 12:30:00,35.2,35.21,35.17,35.2,145706.0,27.1146,27.1223,27.0915,27.1146,145706.0
2016-06-23 12:35:00,35.2,35.23,35.2,35.2,148590.0,27.1146,27.1377,27.1146,27.1146,148590.0
2016-06-23 12:40:00,35.21,35.22,35.17,35.18,120540.0,27.1223,27.13,27.0915,27.0992,120540.0
2016-06-23 12:45:00,35.18,35.18,35.14,35.15,94707.0,27.0992,27.0992,27.0684,27.0761,94707.0
2016-06-23 12:50:00,35.16,35.18,35.15,35.17,36601.0,27.0838,27.0992,27.0761,27.0915,36601.0
2016-06-23 12:55:00,35.17,35.18,35.15,35.17,81702.0,27.0915,27.0992,27.0761,27.0915,81702.0
2016-06-23 13:00:00,35.18,35.19,35.16,35.18,56836.0,27.0992,27.1069,27.0838,27.0992,56836.0
2016-06-23 13:05:00,35.18,35.19,35.16,35.19,34935.0,27.0992,27.1069,27.0838,27.1069,34935.0
2016-06-23 13:10:00,35.19,35.2,35.17,35.18,39082.0,27.1069,27.1146,27.0915,27.0992,39082.0
2016-06-23 13:15:00,35.19,35.21,35.17,35.21,98470.0,27.1069,27.1223,27.0915,27.1223,98470.0
2016-06-23 13:20:00,35.2,35.22,35.2,35.2,54612.0,27.1146,27.13,27.1146,27.1146,54612.0
2016-06-23 13:25:00,35.19,35.21,35.19,35.2,79424.0,27.1069,27.1223,27.1069,27.1146,79424.0
2016-06-23 13:30:00,35.2,35.23,35.2,35.21,104629.0,27.1146,27.1377,27.1146,27.1223,104629.0
2016-06-23 13:35:00,35.21,35.21,35.19,35.2,47651.0,27.1223,27.1223,27.1069,27.1146,47651.0
2016-06-23 13:40:00,35.19,35.21,35.18,35.2,96648.0,27.1069,27.1223,27.0992,27.1146,96648.0
2016-06-23 13:45:00,35.2,35.2,35.17,35.18,77175.0,27.1146,27.1146,27.0915,27.0992,77175.0
2016-06-23 13:50:00,35.17,35.22,35.16,35.21,112492.0,27.0915,27.13,27.0838,27.1223,112492.0
2016-06-23 13:55:00,35.22,35.24,35.21,35.24,33239.0,27.13,27.1454,27.1223,27.1454,33239.0
2016-06-23 14:00:00,35.23,35.24,35.2,35.23,145032.0,27.1377,27.1454,27.1146,27.1377,145032.0
2016-06-23 14:05:00,35.23,35.24,35.22,35.23,77396.0,27.1377,27.1454,27.13,27.1377,77396.0
2016-06-23 14:10:00,35.23,35.25,35.23,35.24,98071.0,27.1377,27.1531,27.1377,27.1454,98071.0
2016-06-23 14:15:00,35.23,35.26,35.23,35.25,173822.0,27.1377,27.1608,27.1377,27.1531,173822.0
2016-06-23 14:20:00,35.25,35.27,35.23,35.23,112397.0,27.1531,27.1685,27.1377,27.1377,112397.0
2016-06-23 14:25:00,35.24,35.26,35.23,35.25,47183.0,27.1454,27.1608,27.1377,27.1531,47183.0
2016-06-23 14:30:00,35.26,35.27,35.24,35.25,64636.0,27.1608,27.1685,27.1454,27.1531,64636.0
2016-06-23 14:35:00,35.24,35.25,35.22,35.25,88747.0,27.1454,27.1531,27.13,27.1531,88747.0
2016-06-23 14:40:00,35.25,35.26,35.24,35.25,48192.0,27.1531,27.1608,27.1454,27.1531,48192.0
2016-06-23 14:45:00,35.25,35.29,35.25,35.27,89274.0,27.1531,27.1839,27.1531,27.1685,89274.0
2016-06-23 14:50:00,35.28,35.3,35.26,35.29,94865.0,27.1762,27.1916,27.1608,27.1839,94865.0
2016-06-23 14:55:00,35.29,35.3,35.28,35.28,76045.0,27.1839,27.1916,27.1762,27.1762,76045.0
2016-06-23 15:00:00,35.29,35.29,35.27,35.27,56636.0,27.1839,27.1839,27.1685,27.1685,56636.0
2016-06-23 15:05:00,35.27,35.28,35.25,35.26,70625.0,27.1685,27.1762,27.1531,27.1608,70625.0
2016-06-23 15:10:00,35.25,35.27,35.25,35.27,43663.0,27.1531,27.1685,27.1531,27.1685,43663.0
2016-06-23 15:15:00,35.27,35.28,35.26,35.27,40102.0,27.1685,27.1762,27.1608,27.1685,40102.0
2016-06-23 15:20:00,35.27,35.28,35.26,35.26,111001.0,27.1685,27.1762,27.1608,27.1608,111001.0
2016-06-23 15:25:00,35.26,35.28,35.25,35.28,98798.0,27.1608,27.1762,27.1531,27.1762,98798.0
2016-06-23 15:30:00,35.27,35.31,35.27,35.3,136225.0,27.1685,27.1993,27.1685,27.1916,136225.0
2016-06-23 15:35:00,35.3,35.33,35.29,35.31,169694.0,27.1916,27.2148,27.1839,27.1993,169694.0
2016-06-23 15:40:00,35.31,35.37,35.31,35.36,338206.0,27.1993,27.2456,27.1993,27.2379,338206.0
2016-06-23 15:45:00,35.37,35.42,35.36,35.41,298648.0,27.2456,27.2841,27.2379,27.2764,298648.0
2016-06-23 15:50:00,35.42,35.52,35.41,35.51,3839622.0,27.2841,27.3611,27.2764,27.3534,3839622.0
2016-06-23 15:55:00,35.51,35.51,35.47,35.5,1089624.0,27.3534,27.3534,27.3226,27.3457,1089624.0
2016-06-24 09:30:00,33.57,33.75,33.49,33.75,956233.0,25.859,25.9977,25.7974,25.9977,956233.0
2016-06-24 09:35:00,33.75,33.86,33.7,33.83,769249.0,25.9977,26.0824,25.9592,26.0593,769249.0
2016-06-24 09:40:00,33.82,34.03,33.79,34.01,639154.0,26.0516,26.2134,26.0285,26.198,639154.0
2016-06-24 09:45:00,34.0,34.05,33.92,34.03,787232.0,26.1903,26.2288,26.1286,26.2134,787232.0
2016-06-24 09:50:00,34.02,34.11,33.98,34.11,394818.0,26.2057,26.275,26.1748,26.275,394818.0
2016-06-24 09:55:00,34.1,34.17,34.09,34.13,544216.0,26.2673,26.3212,26.2596,26.2904,544216.0
2016-06-24 10:00:00,34.13,34.25,34.1,34.21,659113.0,26.2904,26.3828,26.2673,26.352,659113.0
2016-06-24 10:05:00,34.22,34.22,34.13,34.18,719678.0,26.3597,26.3597,26.2904,26.3289,719678.0
2016-06-24 10:10:00,34.19,34.26,34.08,34.09,909835.0,26.3366,26.3905,26.2519,26.2596,909835.0
2016-06-24 10:15:00,34.08,34.09,33.93,33.94,579315.0,26.2519,26.2596,26.1363,26.144,579315.0
2016-06-24 10:20:00,33.94,33.94,33.82,33.88,433921.0,26.144,26.144,26.0516,26.0978,433921.0
2016-06-24 10:25:00,33.88,33.95,33.83,33.91,407091.0,26.0978,26.1517,26.0593,26.1209,407091.0
2016-06-24 10:30:00,33.91,33.95,33.82,33.82,320162.0,26.1209,26.1517,26.0516,26.0516,320162.0
2016-06-24 10:35:00,33.83,33.94,33.82,33.94,425621.0,26.0593,26.144,26.0516,26.144,425621.0
2016-06-24 10:40:00,33.94,33.94,33.86,33.88,326375.0,26.144,26.144,26.0824,26.0978,326375.0
2016-06-24 10:45:00,33.89,33.9,33.84,33.86,233665.0,26.1055,26.1132,26.067,26.0824,233665.0
2016-06-24 10:50:00,33.85,33.87,33.83,33.86,228044.0,26.0747,26.0901,26.0593,26.0824,228044.0
2016-06-24 10:55:00,33.87,33.9,33.79,33.79,407902.0,26.0901,26.1132,26.0285,26.0285,407902.0
2016-06-24 11:00:00,33.8,33.82,33.73,33.74,521246.0,26.0362,26.0516,25.9823,25.99,521246.0
2016-06-24 11:05:00,33.74,33.8,33.72,33.78,416448.0,25.99,26.0362,25.9746,26.0208,416448.0
2016-06-24 11:10:00,33.78,33.8,33.74,33.79,374448.0,26.0208,26.0362,25.99,26.0285,374448.0
2016-06-24 11:15:00,33.79,33.8,33.68,33.68,1298866.0,26.0285,26.0362,25.9438,25.9438,1298866.0
2016-06-24 11:20:00,33.68,33.7,33.61,33.63,507611.0,25.9438,25.9592,25.8898,25.9052,507611.0
2016-06-24 11:25:00,33.63,33.72,33.61,33.71,366797.0,25.9052,25.9746,25.8898,25.9669,366797.0
2016-06-24 11:30:00,33.71,33.75,33.69,33.73,508965.0,25.9669,25.9977,25.9515,25.9823,508965.0
2016-06-24 11:35:00,33.73,33.78,33.72,33.76,382482.0,25.9823,26.0208,25.9746,26.0054,382482.0
2016-06-24 11:40:00,33.75,33.78,33.71,33.76,289088.0,25.9977,26.0208,25.9669,26.0054,289088.0
2016-06-24 11:45:00,33.76,33.81,33.7,33.72,279980.0,26.0054,26.0439,25.9592,25.9746,279980.0
2016-06-24 11:50:00,33.72,33.74,33.68,33.68,227274.0,25.9746,25.99,25.9438,25.9438,227274.0
2016-06-24 11:55:00,33.69,33.73,33.69,33.72,156550.0,25.9515,25.9823,25.9515,25.9746,156550.0
2016-06-24 12:00:00,33.73,33.74,33.67,33.69,135590.0,25.9823,25.99,25.9361,25.9515,135590.0
2016-06-24 12:05:00,33.69,33.71,33.67,33.67,272187.0,25.9515,25.9669,25.9361,25.9361,272187.0
2016-06-24 12:10:00,33.67,33.67,33.6,33.63,265259.0,25.9361,25.9361,25.8821,25.9052,265259.0
2016-06-24 12:15:00,33.63,33.64,33.6,33.63,142773.0,25.9052,25.9129,25.8821,25.9052,142773.0
2016-06-24 12:20:00,33.63,33.69,33.61,33.66,191177.0,25.9052,25.9515,25.8898,25.9284,191177.0
2016-06-24 12:25:00,33.66,33.68,33.64,33.66,135104.0,25.9284,25.9438,25.9129,25.9284,135104.0
2016-06-24 12:30:00,33.66,33.7,33.6,33.62,1230397.0,25.9284,25.9592,25.8821,25.8975,1230397.0
2016-06-24 12:35:00,33.61,33.65,33.61,33.63,321994.0,25.8898,25.9206,25.8898,25.9052,321994.0
2016-06-24 12:40:00,33.62,33.64,33.57,33.59,190070.0,25.8975,25.9129,25.859,25.8744,190070.0
2016-06-24 12:45:00,33.59,33.6,33.54,33.55,207443.0,25.8744,25.8821,25.8359,25.8436,207443.0
2016-06-24 12:50:00,33.55,33.64,33.54,33.64,164597.0,25.8436,25.9129,25.8359,25.9129,164597.0
2016-06-24 12:55:00,33.63,33.63,33.55,33.58,243388.0,25.9052,25.9052,25.8436,25.8667,243388.0
2016-06-24 13:00:00,33.59,33.61,33.55,33.58,255112.0,25.8744,25.8898,25.8436,25.8667,255112.0
2016-06-24 13:05:00,33.58,33.59,33.53,33.54,183530.0,25.8667,25.8744,25.8282,25.8359,183530.0
2016-06-24 13:10:00,33.53,33.59,33.52,33.57,314984.0,25.8282,25.8744,25.8205,25.859,314984.0
2016-06-24 13:15:00,33.58,33.61,33.53,33.57,262891.0,25.8667,25.8898,25.8282,25.859,262891.0
2016-06-24 13:20:00,33.57,33.6,33.55,33.59,762985.0,25.859,25.8821,25.8436,25.8744,762985.0
2016-06-24 13:25:00,33.6,33.62,33.57,33.61,184207.0,25.8821,25.8975,25.859,25.8898,184207.0
2016-06-24 13:30:00,33.61,33.66,33.6,33.64,148027.0,25.8898,25.9284,25.8821,25.9129,148027.0
2016-06-24 13:35:00,33.65,33.69,33.64,33.68,149394.0,25.9206,25.9515,25.9129,25.9438,149394.0
2016-06-24 13:40:00,33.68,33.69,33.63,33.68,137821.0,25.9438,25.9515,25.9052,25.9438,137821.0
2016-06-24 13:45:00,33.68,33.69,33.62,33.65,209110.0,25.9438,25.9515,25.8975,25.9206,209110.0
2016-06-24 13:50:00,33.65,33.67,33.61,33.64,189392.0,25.9206,25.9361,25.8898,25.9129,189392.0
2016-06-24 13:55:00,33.65,33.66,33.59,33.64,693715.0,25.9206,25.9284,25.8744,25.9129,693715.0
2016-06-24 14:00:00,33.65,33.67,33.62,33.66,342714.0,25.9206,25.9361,25.8975,25.9284,342714.0
2016-06-24 14:05:00,33.66,33.66,33.61,33.64,180882.0,25.9284,25.9284,25.8898,25.9129,180882.0
2016-06-24 14:10:00,33.64,33.65,33.61,33.64,176692.0,25.9129,25.9206,25.8898,25.9129,176692.0
2016-06-24 14:15:00,33.63,33.64,33.57,33.59,225525.0,25.9052,25.9129,25.859,25.8744,225525.0
2016-06-24 14:20:00,33.58,33.59,33.53,33.54,157548.0,25.8667,25.8744,25.8282,25.8359,157548.0
2016-06-24 14:25:00,33.53,33.6,33.52,33.56,227944.0,25.8282,25.8821,25.8205,25.8513,227944.0
2016-06-24 14:30:00,33.56,33.56,33.47,33.49,213406.0,25.8513,25.8513,25.782,25.7974,213406.0
2016-06-24 14:35:00,33.49,33.51,33.43,33.5,453268.0,25.7974,25.8128,25.7512,25.8051,453268.0
2016-06-24 14:40:00,33.5,33.53,33.46,33.47,279367.0,25.8051,25.8282,25.7743,25.782,279367.0
2016-06-24 14:45:00,33.47,33.5,33.43,33.48,332236.0,25.782,25.8051,25.7512,25.7897,332236.0
2016-06-24 14:50:00,33.48,33.55,33.45,33.55,226071.0,25.7897,25.8436,25.7666,25.8436,226071.0
2016-06-24 14:55:00,33.55,33.59,33.54,33.54,1417261.0,25.8436,25.8744,25.8359,25.8359,1417261.0
2016-06-24 15:00:00,33.55,33.59,33.51,33.56,301229.0,25.8436,25.8744,25.8128,25.8513,301229.0
2016-06-24 15:05:00,33.56,33.57,33.51,33.53,305192.0,25.8513,25.859,25.8128,25.8282,305192.0
2016-06-24 15:10:00,33.52,33.53,33.44,33.49,342002.0,25.8205,25.8282,25.7589,25.7974,342002.0
2016-06-24 15:15:00,33.48,33.49,33.36,33.38,350093.0,25.7897,25.7974,25.6973,25.7127,350093.0
2016-06-24 15:20:00,33.38,33.43,33.37,33.39,341922.0,25.7127,25.7512,25.705,25.7204,341922.0
2016-06-24 15:25:00,33.4,33.44,33.39,33.42,263987.0,25.7281,25.7589,25.7204,25.7435,263987.0
2016-06-24 15:30:00,33.41,33.49,33.4,33.48,326114.0,25.7358,25.7974,25.7281,25.7897,326114.0
2016-06-24 15:35:00,33.49,33.56,33.44,33.46,379279.0,25.7974,25.8513,25.7589,25.7743,379279.0
2016-06-24 15:40:00,33.45,33.55,33.43,33.53,359283.0,25.7666,25.8436,25.7512,25.8282,359283.0
2016-06-24 15:45:00,33.53,33.61,33.51,33.6,530723.0,25.8282,25.8898,25.8128,25.8821,530723.0
2016-06-24 15:50:00,33.6,33.66,33.59,33.62,567308.0,25.8821,25.9284,25.8744,25.8975,567308.0
2016-06-24 15:55:00,33.61,33.63,33.45,33.47,925604.0,25.8898,25.9052,25.7666,25.782,925604.0
2016-06-27 09:30:00,33.38,33.41,33.21,33.3,1860115.0,25.7127,25.7358,25.5817,25.651,1860115.0
2016-06-27 09:35:00,33.31,33.32,33.2,33.22,992307.0,25.6587,25.6664,25.574,25.5894,992307.0
2016-06-27 09:40:00,33.21,33.23,33.14,33.14,783898.0,25.5817,25.5971,25.5278,25.5278,783898.0
2016-06-27 09:45:00,33.15,33.24,33.1,33.13,618198.0,25.5355,25.6048,25.497,25.5201,618198.0
2016-06-27 09:50:00,33.12,33.2,33.12,33.13,322476.0,25.5124,25.574,25.5124,25.5201,322476.0
2016-06-27 09:55:00,33.13,33.19,33.11,33.13,487124.0,25.5201,25.5663,25.5047,25.5201,487124.0
2016-06-27 10:00:00,33.13,33.2,33.11,33.11,486382.0,25.5201,25.574,25.5047,25.5047,486382.0
2016-06-27 10:05:00,33.11,33.12,33.04,33.05,234002.0,25.5047,25.5124,25.4508,25.4585,234002.0
2016-06-27 10:10:00,33.05,33.06,33.0,33.02,125999.0,25.4585,25.4662,25.42,25.4354,125999.0
2016-06-27 10:15:00,33.02,33.04,32.97,33.0,217525.0,25.4354,25.4508,25.3968,25.42,217525.0
2016-06-27 10:20:00,33.01,33.06,32.98,33.01,315381.0,25.4277,25.4662,25.4045,25.4277,315381.0
2016-06-27 10:25:00,32.99,33.01,32.94,32.95,320613.0,25.4122,25.4277,25.3737,25.3814,320613.0
2016-06-27 10:30:00,32.96,33.02,32.95,33.01,184120.0,25.3891,25.4354,25.3814,25.4277,184120.0
2016-06-27 10:35:00,33.01,33.05,32.99,33.01,310865.0,25.4277,25.4585,25.4122,25.4277,310865.0
2016-06-27 10:40:00,33.01,33.05,32.97,33.0,194518.0,25.4277,25.4585,25.3968,25.42,194518.0
2016-06-27 10:45:00,33.0,33.0,32.89,32.91,321814.0,25.42,25.42,25.3352,25.3506,321814.0
2016-06-27 10:50:00,32.9,32.9,32.83,32.86,330275.0,25.3429,25.3429,25.289,25.3121,330275.0
2016-06-27 10:55:00,32.86,32.89,32.81,32.84,248561.0,25.3121,25.3352,25.2736,25.2967,248561.0
2016-06-27 11:00:00,32.84,32.92,32.81,32.89,244880.0,25.2967,25.3583,25.2736,25.3352,244880.0
2016-06-27 11:05:00,32.9,32.98,32.89,32.95,308563.0,25.3429,25.4045,25.3352,25.3814,308563.0
2016-06-27 11:10:00,32.95,32.95,32.85,32.88,444461.0,25.3814,25.3814,25.3044,25.3275,444461.0
2016-06-27 11:15:00,32.89,32.89,32.81,32.82,7304970.0,25.3352,25.3352,25.2736,25.2813,7304970.0
2016-06-27 11:20:00,32.82,32.84,32.78,32.79,460268.0,25.2813,25.2967,25.2505,25.2582,460268.0
2016-06-27 11:25:00,32.79,32.88,32.78,32.88,1701588.0,25.2582,25.3275,25.2505,25.3275,1701588.0
2016-06-27 11:30:00,32.88,32.93,32.87,32.89,1412466.0,25.3275,25.366,25.3198,25.3352,1412466.0
2016-06-27 11:35:00,32.9,32.94,32.87,32.93,497956.0,25.3429,25.3737,25.3198,25.366,497956.0
2016-06-27 11:40:00,32.93,32.96,32.91,32.95,242106.0,25.366,25.3891,25.3506,25.3814,242106.0
2016-06-27 11:45:00,32.95,33.02,32.92,32.99,549165.0,25.3814,25.4354,25.3583,25.4122,549165.0
2016-06-27 11:50:00,33.0,33.0,32.93,32.96,276516.0,25.42,25.42,25.366,25.3891,276516.0
2016-06-27 11:55:00,32.97,33.0,32.95,32.99,186152.0,25.3968,25.42,25.3814,25.4122,186152.0
2016-06-27 12:00:00,32.98,33.01,32.96,32.99,221900.0,25.4045,25.4277,25.3891,25.4122,221900.0
2016-06-27 12:05:00,32.99,33.0,32.95,32.98,339134.0,25.4122,25.42,25.3814,25.4045,339134.0
2016-06-27 12:10:00,32.97,33.0,32.95,32.98,169659.0,25.3968,25.42,25.3814,25.4045,169659.0
2016-06-27 12:15:00,32.97,33.05,32.96,33.02,148820.0,25.3968,25.4585,25.3891,25.4354,148820.0
2016-06-27 12:20:00,33.02,33.05,32.99,33.04,110099.0,25.4354,25.4585,25.4122,25.4508,110099.0
2016-06-27 12:25:00,33.04,33.08,33.03,33.07,215040.0,25.4508,25.4816,25.4431,25.4739,215040.0
2016-06-27 12:30:00,33.07,33.09,33.02,33.05,130500.0,25.4739,25.4893,25.4354,25.4585,130500.0
2016-06-27 12:35:00,33.05,33.05,33.01,33.01,112539.0,25.4585,25.4585,25.4277,25.4277,112539.0
2016-06-27 12:40:00,33.01,33.03,32.97,32.97,214873.0,25.4277,25.4431,25.3968,25.3968,214873.0
2016-06-27 12:45:00,32.97,32.98,32.95,32.98,312771.0,25.3968,25.4045,25.3814,25.4045,312771.0
2016-06-27 12:50:00,32.98,33.02,32.97,33.01,232738.0,25.4045,25.4354,25.3968,25.4277,232738.0
2016-06-27 12:55:00,33.01,33.08,33.0,33.07,208252.0,25.4277,25.4816,25.42,25.4739,208252.0
2016-06-27 13:00:00,33.07,33.1,33.04,33.07,252986.0,25.4739,25.497,25.4508,25.4739,252986.0
2016-06-27 13:05:00,33.07,33.08,33.02,33.03,218696.0,25.4739,25.4816,25.4354,25.4431,218696.0
2016-06-27 13:10:00,33.03,33.06,33.01,33.04,220530.0,25.4431,25.4662,25.4277,25.4508,220530.0
2016-06-27 13:15:00,33.04,33.09,33.03,33.05,152935.0,25.4508,25.4893,25.4431,25.4585,152935.0
2016-06-27 13:20:00,33.05,33.08,33.04,33.08,210436.0,25.4585,25.4816,25.4508,25.4816,210436.0
2016-06-27 13:25:00,33.08,33.1,33.06,33.07,175807.0,25.4816,25.497,25.4662,25.4739,175807.0
2016-06-27 13:30:00,33.07,33.08,33.02,33.04,147500.0,25.4739,25.4816,25.4354,25.4508,147500.0
2016-06-27 13:35:00,33.04,33.06,33.01,33.02,132332.0,25.4508,25.4662,25.4277,25.4354,132332.0
2016-06-27 13:40:00,33.02,33.03,32.95,32.95,306716.0,25.4354,25.4431,25.3814,25.3814,306716.0
2016-06-27 13:45:00,32.94,33.0,32.93,32.98,237335.0,25.3737,25.42,25.366,25.4045,237335.0
2016-06-27 13:50:00,32.98,33.04,32.98,33.02,177835.0,25.4045,25.4508,25.4045,25.4354,177835.0
2016-06-27 13:55:00,33.01,33.04,32.97,33.02,163908.0,25.4277,25.4508,25.3968,25.4354,163908.0
2016-06-27 14:00:00,33.02,33.06,33.0,33.02,123696.0,25.4354,25.4662,25.42,25.4354,123696.0
2016-06-27 14:05:00,33.02,33.04,32.98,33.0,144869.0,25.4354,25.4508,25.4045,25.42,144869.0
2016-06-27 14:10:00,32.99,33.03,32.95,32.95,134801.0,25.4122,25.4431,25.3814,25.3814,134801.0
2016-06-27 14:15:00,32.95,32.98,32.92,32.93,139547.0,25.3814,25.4045,25.3583,25.366,139547.0
2016-06-27 14:20:00,32.94,32.99,32.93,32.97,140449.0,25.3737,25.4122,25.366,25.3968,140449.0
2016-06-27 14:25:00,32.96,33.04,32.96,33.04,237740.0,25.3891,25.4508,25.3891,25.4508,237740.0
2016-06-27 14:30:00,33.04,33.07,33.0,33.04,227835.0,25.4508,25.4739,25.42,25.4508,227835.0
2016-06-27 14:35:00,33.04,33.1,33.03,33.05,176096.0,25.4508,25.497,25.4431,25.4585,176096.0
2016-06-27 14:40:00,33.05,33.08,33.02,33.05,149407.0,25.4585,25.4816,25.4354,25.4585,149407.0
2016-06-27 14:45:00,33.05,33.07,32.97,32.99,183656.0,25.4585,25.4739,25.3968,25.4122,183656.0
2016-06-27 14:50:00,32.99,33.0,32.94,32.96,154541.0,25.4122,25.42,25.3737,25.3891,154541.0
2016-06-27 14:55:00,32.95,32.99,32.94,32.96,207111.0,25.3814,25.4122,25.3737,25.3891,207111.0
2016-06-27 15:00:00,32.97,33.02,32.96,33.02,215953.0,25.3968,25.4354,25.3891,25.4354,215953.0
2016-06-27 15:05:00,33.01,33.04,32.98,32.99,255991.0,25.4277,25.4508,25.4045,25.4122,255991.0
2016-06-27 15:10:00,33.0,33.07,32.99,33.05,362060.0,25.42,25.4739,25.4122,25.4585,362060.0
2016-06-27 15:15:00,33.05,33.05,33.0,33.0,418489.0,25.4585,25.4585,25.42,25.42,418489.0
2016-06-27 15:20:00,33.0,33.02,32.96,32.96,503310.0,25.42,25.4354,25.3891,25.3891,503310.0
2016-06-27 15:25:00,32.96,33.04,32.96,33.02,506111.0,25.3891,25.4508,25.3891,25.4354,506111.0
2016-06-27 15:30:00,33.02,33.06,33.0,33.04,390392.0,25.4354,25.4662,25.42,25.4508,390392.0
2016-06-27 15:35:00,33.04,33.13,33.02,33.12,696986.0,25.4508,25.5201,25.4354,25.5124,696986.0
2016-06-27 15:40:00,33.12,33.15,33.08,33.12,500174.0,25.5124,25.5355,25.4816,25.5124,500174.0
2016-06-27 15:45:00,33.11,33.15,33.09,33.13,708095.0,25.5047,25.5355,25.4893,25.5201,708095.0
2016-06-27 15:50:00,33.13,33.13,33.09,33.13,726134.0,25.5201,25.5201,25.4893,25.5201,726134.0
2016-06-27 15:55:00,33.13,33.15,33.11,33.13,848871.0,25.5201,25.5355,25.5047,25.5201,848871.0
2016-06-28 09:30:00,33.89,33.97,33.87,33.92,359316.0,26.1055,26.1671,26.0901,26.1286,359316.0
2016-06-28 09:35:00,33.92,33.99,33.88,33.99,460177.0,26.1286,26.1825,26.0978,26.1825,460177.0
2016-06-28 09:40:00,33.99,34.0,33.95,33.95,356877.0,26.1825,26.1903,26.1517,26.1517,356877.0
2016-06-28 09:45:00,33.96,34.0,33.93,33.98,311171.0,26.1594,26.1903,26.1363,26.1748,311171.0
2016-06-28 09:50:00,33.98,34.06,33.98,34.03,479107.0,26.1748,26.2365,26.1748,26.2134,479107.0
2016-06-28 09:55:00,34.02,34.04,33.99,33.99,321695.0,26.2057,26.2211,26.1825,26.1825,321695.0
2016-06-28 10:00:00,34.0,34.05,33.98,34.05,262073.0,26.1903,26.2288,26.1748,26.2288,262073.0
2016-06-28 10:05:00,34.04,34.05,33.94,33.94,230531.0,26.2211,26.2288,26.144,26.144,230531.0
2016-06-28 10:10:00,33.95,33.96,33.93,33.95,331341.0,26.1517,26.1594,26.1363,26.1517,331341.0
2016-06-28 10:15:00,33.95,33.98,33.93,33.97,225338.0,26.1517,26.1748,26.1363,26.1671,225338.0
2016-06-28 10:20:00,33.97,33.98,33.91,33.92,315532.0,26.1671,26.1748,26.1209,26.1286,315532.0
2016-06-28 10:25:00,33.92,33.93,33.88,33.9,156504.0,26.1286,26.1363,26.0978,26.1132,156504.0
2016-06-28 10:30:00,33.9,33.95,33.89,33.9,162343.0,26.1132,26.1517,26.1055,26.1132,162343.0
2016-06-28 10:35:00,33.91,33.92,33.84,33.84,294266.0,26.1209,26.1286,26.067,26.067,294266.0
2016-06-28 10:40:00,33.84,33.86,33.81,33.86,248086.0,26.067,26.0824,26.0439,26.0824,248086.0
2016-06-28 10:45:00,33.86,33.88,33.84,33.86,151147.0,26.0824,26.0978,26.067,26.0824,151147.0
2016-06-28 10:50:00,33.86,33.89,33.86,33.88,612825.0,26.0824,26.1055,26.0824,26.0978,612825.0
2016-06-28 10:55:00,33.88,33.88,33.8,33.82,528898.0,26.0978,26.0978,26.0362,26.0516,528898.0
2016-06-28 11:00:00,33.82,33.82,33.77,33.78,160563.0,26.0516,26.0516,26.0131,26.0208,160563.0
2016-06-28 11:05:00,33.78,33.8,33.75,33.76,1021153.0,26.0208,26.0362,25.9977,26.0054,1021153.0
2016-06-28 11:10:00,33.76,33.81,33.76,33.79,126981.0,26.0054,26.0439,26.0054,26.0285,126981.0
2016-06-28 11:15:00,33.79,33.82,33.77,33.81,79962.0,26.0285,26.0516,26.0131,26.0439,79962.0
2016-06-28 11:20:00,33.8,33.83,33.77,33.78,81249.0,26.0362,26.0593,26.0131,26.0208,81249.0
2016-06-28 11:25:00,33.79,33.81,33.74,33.76,154760.0,26.0285,26.0439,25.99,26.0054,154760.0
2016-06-28 11:30:00,33.76,33.8,33.75,33.79,108128.0,26.0054,26.0362,25.9977,26.0285,108128.0
2016-06-28 11:35:00,33.79,33.8,33.77,33.79,87145.0,26.0285,26.0362,26.0131,26.0285,87145.0
2016-06-28 11:40:00,33.79,33.85,33.78,33.84,108739.0,26.0285,26.0747,26.0208,26.067,108739.0
2016-06-28 11:45:00,33.84,33.87,33.84,33.85,81308.0,26.067,26.0901,26.067,26.0747,81308.0
2016-06-28 11:50:00,33.85,33.87,33.82,33.85,77388.0,26.0747,26.0901,26.0516,26.0747,77388.0
2016-06-28 11:55:00,33.85,33.9,33.84,33.89,132158.0,26.0747,26.1132,26.067,26.1055,132158.0
2016-06-28 12:00:00,33.89,33.91,33.86,33.88,218680.0,26.1055,26.1209,26.0824,26.0978,218680.0
2016-06-28 12:05:00,33.88,33.89,33.86,33.86,37502.0,26.0978,26.1055,26.0824,26.0824,37502.0
2016-06-28 12:10:00,33.87,33.87,33.84,33.84,51259.0,26.0901,26.0901,26.067,26.067,51259.0
2016-06-28 12:15:00,33.84,33.88,33.84,33.87,67262.0,26.067,26.0978,26.067,26.0901,67262.0
2016-06-28 12:20:00,33.87,33.89,33.86,33.87,113562.0,26.0901,26.1055,26.0824,26.0901,113562.0
2016-06-28 12:25:00,33.87,33.87,33.83,33.87,79124.0,26.0901,26.0901,26.0593,26.0901,79124.0
2016-06-28 12:30:00,33.85,33.9,33.85,33.9,78249.0,26.0747,26.1132,26.0747,26.1132,78249.0
2016-06-28 12:35:00,33.9,33.93,33.88,33.93,131846.0,26.1132,26.1363,26.0978,26.1363,131846.0
2016-06-28 12:40:00,33.93,33.95,33.89,33.9,156249.0,26.1363,26.1517,26.1055,26.1132,156249.0
2016-06-28 12:45:00,33.9,33.91,33.86,33.88,42653.0,26.1132,26.1209,26.0824,26.0978,42653.0
2016-06-28 12:50:00,33.88,33.9,33.87,33.88,420959.0,26.0978,26.1132,26.0901,26.0978,420959.0
2016-06-28 12:55:00,33.89,33.91,33.87,33.89,794580.0,26.1055,26.1209,26.0901,26.1055,794580.0
2016-06-28 13:00:00,33.89,33.9,33.87,33.9,190196.0,26.1055,26.1132,26.0901,26.1132,190196.0
2016-06-28 13:05:00,33.9,33.91,33.84,33.87,127299.0,26.1132,26.1209,26.067,26.0901,127299.0
2016-06-28 13:10:00,33.88,33.92,33.87,33.91,77436.0,26.0978,26.1286,26.0901,26.1209,77436.0
2016-06-28 13:15:00,33.91,33.91,33.86,33.87,86166.0,26.1209,26.1209,26.0824,26.0901,86166.0
2016-06-28 13:20:00,33.88,33.89,33.84,33.85,107910.0,26.0978,26.1055,26.067,26.0747,107910.0
2016-06-28 13:25:00,33.84,33.88,33.84,33.85,113773.0,26.067,26.0978,26.067,26.0747,113773.0
2016-06-28 13:30:00,33.86,33.86,33.82,33.83,171807.0,26.0824,26.0824,26.0516,26.0593,171807.0
2016-06-28 13:35:00,33.83,33.86,33.82,33.85,92810.0,26.0593,26.0824,26.0516,26.0747,92810.0
2016-06-28 13:40:00,33.85,33.88,33.84,33.88,93668.0,26.0747,26.0978,26.067,26.0978,93668.0
2016-06-28 13:45:00,33.88,33.88,33.85,33.86,81487.0,26.0978,26.0978,26.0747,26.0824,81487.0
2016-06-28 13:50:00,33.86,33.88,33.85,33.86,26199.0,26.0824,26.0978,26.0747,26.0824,26199.0
2016-06-28 13:55:00,33.87,33.88,33.85,33.87,43446.0,26.0901,26.0978,26.0747,26.0901,43446.0
2016-06-28 14:00:00,33.86,33.87,33.83,33.84,98317.0,26.0824,26.0901,26.0593,26.067,98317.0
2016-06-28 14:05:00,33.84,33.85,33.8,33.82,85632.0,26.067,26.0747,26.0362,26.0516,85632.0
2016-06-28 14:10:00,33.82,33.83,33.79,33.8,75356.0,26.0516,26.0593,26.0285,26.0362,75356.0
2016-06-28 14:15:00,33.8,33.87,33.79,33.85,119107.0,26.0362,26.0901,26.0285,26.0747,119107.0
2016-06-28 14:20:00,33.86,33.86,33.82,33.83,118346.0,26.0824,26.0824,26.0516,26.0593,118346.0
2016-06-28 14:25:00,33.83,33.86,33.82,33.85,387270.0,26.0593,26.0824,26.0516,26.0747,387270.0
2016-06-28 14:30:00,33.84,33.91,33.84,33.9,594701.0,26.067,26.1209,26.067,26.1132,594701.0
2016-06-28 14:35:00,33.89,33.95,33.88,33.92,407188.0,26.1055,26.1517,26.0978,26.1286,407188.0
2016-06-28 14:40:00,33.92,33.93,33.91,33.92,49116.0,26.1286,26.1363,26.1209,26.1286,49116.0
2016-06-28 14:45:00,33.92,33.95,33.92,33.95,121227.0,26.1286,26.1517,26.1286,26.1517,121227.0
2016-06-28 14:50:00,33.95,34.01,33.94,34.0,200019.0,26.1517,26.198,26.144,26.1903,200019.0
2016-06-28 14:55:00,34.0,34.05,33.99,34.0,155327.0,26.1903,26.2288,26.1825,26.1903,155327.0
2016-06-28 15:00:00,34.01,34.01,33.99,34.0,95808.0,26.198,26.198,26.1825,26.1903,95808.0
2016-06-28 15:05:00,34.0,34.02,33.98,33.99,132985.0,26.1903,26.2057,26.1748,26.1825,132985.0
2016-06-28 15:10:00,33.98,34.05,33.98,34.04,170949.0,26.1748,26.2288,26.1748,26.2211,170949.0
2016-06-28 15:15:00,34.03,34.04,33.99,33.99,181362.0,26.2134,26.2211,26.1825,26.1825,181362.0
2016-06-28 15:20:00,33.99,34.01,33.97,33.98,134751.0,26.1825,26.198,26.1671,26.1748,134751.0
2016-06-28 15:25:00,33.98,33.99,33.94,33.96,158287.0,26.1748,26.1825,26.144,26.1594,158287.0
2016-06-28 15:30:00,33.96,34.01,33.95,33.97,393857.0,26.1594,26.198,26.1517,26.1671,393857.0
2016-06-28 15:35:00,33.96,34.01,33.96,34.0,191254.0,26.1594,26.198,26.1594,26.1903,191254.0
2016-06-28 15:40:00,34.0,34.04,34.0,34.02,276289.0,26.1903,26.2211,26.1903,26.2057,276289.0
2016-06-28 15:45:00,34.02,34.05,34.02,34.05,296759.0,26.2057,26.2288,26.2057,26.2288,296759.0
2016-06-28 15:50:00,34.05,34.05,34.01,34.03,259899.0,26.2288,26.2288,26.198,26.2134,259899.0
2016-06-28 15:55:00,34.03,34.07,34.02,34.06,452335.0,26.2134,26.2442,26.2057,26.2365,452335.0
2016-06-29 09:30:00,34.68,34.73,34.64,34.72,554904.0,26.7141,26.7526,26.6832,26.7449,554904.0
2016-06-29 09:35:00,34.71,34.72,34.63,34.68,964866.0,26.7372,26.7449,26.6755,26.7141,964866.0
2016-06-29 09:40:00,34.68,34.7,34.64,34.68,969531.0,26.7141,26.7295,26.6832,26.7141,969531.0
2016-06-29 09:45:00,34.68,34.73,34.67,34.72,296897.0,26.7141,26.7526,26.7064,26.7449,296897.0
2016-06-29 09:50:00,34.73,34.75,34.72,34.72,205022.0,26.7526,26.768,26.7449,26.7449,205022.0
2016-06-29 09:55:00,34.72,34.74,34.7,34.7,427339.0,26.7449,26.7603,26.7295,26.7295,427339.0
2016-06-29 10:00:00,34.7,34.77,34.7,34.75,931519.0,26.7295,26.7834,26.7295,26.768,931519.0
2016-06-29 10:05:00,34.74,34.77,34.72,34.74,333514.0,26.7603,26.7834,26.7449,26.7603,333514.0
2016-06-29 10:10:00,34.75,34.81,34.74,34.78,311810.0,26.768,26.8142,26.7603,26.7911,311810.0
2016-06-29 10:15:00,34.78,34.8,34.76,34.77,366939.0,26.7911,26.8065,26.7757,26.7834,366939.0
2016-06-29 10:20:00,34.77,34.8,34.77,34.78,138465.0,26.7834,26.8065,26.7834,26.7911,138465.0
2016-06-29 10:25:00,34.77,34.79,34.74,34.75,209313.0,26.7834,26.7988,26.7603,26.768,209313.0
2016-06-29 10:30:00,34.74,34.82,34.73,34.79,252825.0,26.7603,26.8219,26.7526,26.7988,252825.0
2016-06-29 10:35:00,34.78,34.79,34.74,34.76,193863.0,26.7911,26.7988,26.7603,26.7757,193863.0
2016-06-29 10:40:00,34.76,34.79,34.75,34.76,189091.0,26.7757,26.7988,26.768,26.7757,189091.0
2016-06-29 10:45:00,34.76,34.81,34.75,34.81,145529.0,26.7757,26.8142,26.768,26.8142,145529.0
2016-06-29 10:50:00,34.81,34.82,34.77,34.79,245650.0,26.8142,26.8219,26.7834,26.7988,245650.0
2016-06-29 10:55:00,34.8,34.83,34.79,34.82,144447.0,26.8065,26.8296,26.7988,26.8219,144447.0
2016-06-29 11:00:00,34.82,34.88,34.82,34.86,203096.0,26.8219,26.8681,26.8219,26.8527,203096.0
2016-06-29 11:05:00,34.86,34.87,34.81,34.82,144553.0,26.8527,26.8604,26.8142,26.8219,144553.0
2016-06-29 11:10:00,34.82,34.85,34.81,34.83,115095.0,26.8219,26.845,26.8142,26.8296,115095.0
2016-06-29 11:15:00,34.84,34.87,34.83,34.84,197522.0,26.8373,26.8604,26.8296,26.8373,197522.0
2016-06-29 11:20:00,34.84,34.86,34.81,34.82,135244.0,26.8373,26.8527,26.8142,26.8219,135244.0
2016-06-29 11:25:00,34.82,34.86,34.82,34.86,133322.0,26.8219,26.8527,26.8219,26.8527,133322.0
2016-06-29 11:30:00,34.86,34.87,34.84,34.84,143717.0,26.8527,26.8604,26.8373,26.8373,143717.0
2016-06-29 11:35:00,34.84,34.85,34.8,34.81,120122.0,26.8373,26.845,26.8065,26.8142,120122.0
2016-06-29 11:40:00,34.82,34.83,34.8,34.8,95323.0,26.8219,26.8296,26.8065,26.8065,95323.0
2016-06-29 11:45:00,34.81,34.83,34.79,34.8,132547.0,26.8142,26.8296,26.7988,26.8065,132547.0
2016-06-29 11:50:00,34.81,34.84,34.81,34.82,77465.0,26.8142,26.8373,26.8142,26.8219,77465.0
2016-06-29 11:55:00,34.83,34.86,34.82,34.83,117389.0,26.8296,26.8527,26.8219,26.8296,117389.0
2016-06-29 12:00:00,34.83,34.84,34.81,34.81,72702.0,26.8296,26.8373,26.8142,26.8142,72702.0
2016-06-29 12:05:00,34.8,34.83,34.8,34.83,60423.0,26.8065,26.8296,26.8065,26.8296,60423.0
2016-06-29 12:10:00,34.83,34.84,34.82,34.83,100965.0,26.8296,26.8373,26.8219,26.8296,100965.0
2016-06-29 12:15:00,34.83,34.84,34.82,34.83,76440.0,26.8296,26.8373,26.8219,26.8296,76440.0
2016-06-29 12:20:00,34.83,34.85,34.83,34.84,74812.0,26.8296,26.845,26.8296,26.8373,74812.0
2016-06-29 12:25:00,34.84,34.86,34.84,34.84,34075.0,26.8373,26.8527,26.8373,26.8373,34075.0
2016-06-29 12:30:00,34.84,34.84,34.79,34.8,101880.0,26.8373,26.8373,26.7988,26.8065,101880.0
2016-06-29 12:35:00,34.8,34.83,34.79,34.81,43792.0,26.8065,26.8296,26.7988,26.8142,43792.0
2016-06-29 12:40:00,34.81,34.81,34.78,34.8,74781.0,26.8142,26.8142,26.7911,26.8065,74781.0
2016-06-29 12:45:00,34.79,34.81,34.76,34.76,64324.0,26.7988,26.8142,26.7757,26.7757,64324.0
2016-06-29 12:50:00,34.77,34.78,34.75,34.77,113038.0,26.7834,26.7911,26.768,26.7834,113038.0
2016-06-29 12:55:00,34.77,34.78,34.75,34.77,114162.0,26.7834,26.7911,26.768,26.7834,114162.0
2016-06-29 13:00:00,34.76,34.8,34.76,34.79,143931.0,26.7757,26.8065,26.7757,26.7988,143931.0
2016-06-29 13:05:00,34.8,34.81,34.74,34.74,92554.0,26.8065,26.8142,26.7603,26.7603,92554.0
2016-06-29 13:10:00,34.75,34.75,34.72,34.73,696548.0,26.768,26.768,26.7449,26.7526,696548.0
2016-06-29 13:15:00,34.73,34.75,34.73,34.74,194171.0,26.7526,26.768,26.7526,26.7603,194171.0
2016-06-29 13:20:00,34.75,34.78,34.74,34.77,103427.0,26.768,26.7911,26.7603,26.7834,103427.0
2016-06-29 13:25:00,34.76,34.77,34.72,34.73,169395.0,26.7757,26.7834,26.7449,26.7526,169395.0
2016-06-29 13:30:00,34.73,34.75,34.72,34.74,131631.0,26.7526,26.768,26.7449,26.7603,131631.0
2016-06-29 13:35:00,34.74,34.76,34.73,34.75,48653.0,26.7603,26.7757,26.7526,26.768,48653.0
2016-06-29 13:40:00,34.74,34.76,34.74,34.75,125205.0,26.7603,26.7757,26.7603,26.768,125205.0
2016-06-29 13:45:00,34.76,34.77,34.74,34.75,71866.0,26.7757,26.7834,26.7603,26.768,71866.0
2016-06-29 13:50:00,34.75,34.77,34.74,34.76,92135.0,26.768,26.7834,26.7603,26.7757,92135.0
2016-06-29 13:55:00,34.76,34.79,34.75,34.78,58797.0,26.7757,26.7988,26.768,26.7911,58797.0
2016-06-29 14:00:00,34.79,34.81,34.78,34.8,61826.0,26.7988,26.8142,26.7911,26.8065,61826.0
2016-06-29 14:05:00,34.8,34.82,34.79,34.81,102015.0,26.8065,26.8219,26.7988,26.8142,102015.0
2016-06-29 14:10:00,34.82,34.84,34.8,34.83,89638.0,26.8219,26.8373,26.8065,26.8296,89638.0
2016-06-29 14:15:00,34.84,34.85,34.8,34.8,80432.0,26.8373,26.845,26.8065,26.8065,80432.0
2016-06-29 14:20:00,34.81,34.86,34.81,34.85,98515.0,26.8142,26.8527,26.8142,26.845,98515.0
2016-06-29 14:25:00,34.85,34.86,34.81,34.83,79670.0,26.845,26.8527,26.8142,26.8296,79670.0
2016-06-29 14:30:00,34.84,34.86,34.83,34.84,117493.0,26.8373,26.8527,26.8296,26.8373,117493.0
2016-06-29 14:35:00,34.84,34.85,34.83,34.83,67115.0,26.8373,26.845,26.8296,26.8296,67115.0
2016-06-29 14:40:00,34.82,34.85,34.82,34.84,90000.0,26.8219,26.845,26.8219,26.8373,90000.0
2016-06-29 14:45:00,34.83,34.87,34.81,34.82,167786.0,26.8296,26.8604,26.8142,26.8219,167786.0
2016-06-29 14:50:00,34.82,34.82,34.78,34.8,256936.0,26.8219,26.8219,26.7911,26.8065,256936.0
2016-06-29 14:55:00,34.79,34.85,34.79,34.84,82320.0,26.7988,26.845,26.7988,26.8373,82320.0
2016-06-29 15:00:00,34.84,34.88,34.84,34.88,73329.0,26.8373,26.8681,26.8373,26.8681,73329.0
2016-06-29 15:05:00,34.88,34.88,34.85,34.87,64363.0,26.8681,26.8681,26.845,26.8604,64363.0
2016-06-29 15:10:00,34.87,34.9,34.85,34.86,100628.0,26.8604,26.8835,26.845,26.8527,100628.0
2016-06-29 15:15:00,34.85,34.89,34.85,34.87,55059.0,26.845,26.8758,26.845,26.8604,55059.0
2016-06-29 15:20:00,34.88,34.89,34.84,34.84,132322.0,26.8681,26.8758,26.8373,26.8373,132322.0
2016-06-29 15:25:00,34.85,34.87,34.84,34.87,257694.0,26.845,26.8604,26.8373,26.8604,257694.0
2016-06-29 15:30:00,34.87,34.88,34.85,34.87,201474.0,26.8604,26.8681,26.845,26.8604,201474.0
2016-06-29 15:35:00,34.88,34.89,34.85,34.86,289551.0,26.8681,26.8758,26.845,26.8527,289551.0
2016-06-29 15:40:00,34.86,34.86,34.83,34.86,585385.0,26.8527,26.8527,26.8296,26.8527,585385.0
2016-06-29 15:45:00,34.85,34.88,34.84,34.88,349884.0,26.845,26.8681,26.8373,26.8681,349884.0
2016-06-29 15:50:00,34.88,34.88,34.83,34.85,558473.0,26.8681,26.8681,26.8296,26.845,558473.0
2016-06-29 15:55:00,34.85,34.9,34.84,34.89,763906.0,26.845,26.8835,26.8373,26.8758,763906.0
2016-06-30 09:30:00,35.0,35.02,34.96,35.01,778605.0,26.9606,26.976,26.9297,26.9683,778605.0
2016-06-30 09:35:00,35.0,35.05,34.96,34.96,541944.0,26.9606,26.9991,26.9297,26.9297,541944.0
2016-06-30 09:40:00,34.96,34.98,34.9,34.93,798221.0,26.9297,26.9451,26.8835,26.9066,798221.0
2016-06-30 09:45:00,34.93,34.96,34.89,34.93,567798.0,26.9066,26.9297,26.8758,26.9066,567798.0
2016-06-30 09:50:00,34.93,34.93,34.85,34.86,590745.0,26.9066,26.9066,26.845,26.8527,590745.0
2016-06-30 09:55:00,34.86,34.89,34.85,34.88,354145.0,26.8527,26.8758,26.845,26.8681,354145.0
2016-06-30 10:00:00,34.89,34.91,34.86,34.87,366129.0,26.8758,26.8912,26.8527,26.8604,366129.0
2016-06-30 10:05:00,34.87,34.88,34.83,34.85,236353.0,26.8604,26.8681,26.8296,26.845,236353.0
2016-06-30 10:10:00,34.85,34.92,34.85,34.91,409110.0,26.845,26.8989,26.845,26.8912,409110.0
2016-06-30 10:15:00,34.92,34.93,34.9,34.91,247320.0,26.8989,26.9066,26.8835,26.8912,247320.0
2016-06-30 10:20:00,34.91,34.92,34.87,34.91,360382.0,26.8912,26.8989,26.8604,26.8912,360382.0
2016-06-30 10:25:00,34.91,34.92,34.87,34.91,198465.0,26.8912,26.8989,26.8604,26.8912,198465.0
2016-06-30 10:30:00,34.9,34.96,34.9,34.94,113948.0,26.8835,26.9297,26.8835,26.9143,113948.0
2016-06-30 10:35:00,34.94,35.0,34.93,34.97,252835.0,26.9143,26.9606,26.9066,26.9374,252835.0
2016-06-30 10:40:00,34.97,34.99,34.93,34.97,149023.0,26.9374,26.9529,26.9066,26.9374,149023.0
2016-06-30 10:45:00,34.98,35.01,34.97,35.0,68383.0,26.9451,26.9683,26.9374,26.9606,68383.0
2016-06-30 10:50:00,35.01,35.02,34.97,34.99,133378.0,26.9683,26.976,26.9374,26.9529,133378.0
2016-06-30 10:55:00,34.98,35.06,34.98,35.04,110006.0,26.9451,27.0068,26.9451,26.9914,110006.0
2016-06-30 11:00:00,35.04,35.05,34.97,35.01,344676.0,26.9914,26.9991,26.9374,26.9683,344676.0
2016-06-30 11:05:00,35.02,35.08,35.01,35.08,164250.0,26.976,27.0222,26.9683,27.0222,164250.0
2016-06-30 11:10:00,35.09,35.11,35.05,35.09,182092.0,27.0299,27.0453,26.9991,27.0299,182092.0
2016-06-30 11:15:00,35.09,35.09,34.99,35.01,209335.0,27.0299,27.0299,26.9529,26.9683,209335.0
2016-06-30 11:20:00,35.01,35.02,34.99,35.01,316741.0,26.9683,26.976,26.9529,26.9683,316741.0
2016-06-30 11:25:00,35.0,35.08,34.99,35.07,224225.0,26.9606,27.0222,26.9529,27.0145,224225.0
2016-06-30 11:30:00,35.06,35.12,35.06,35.11,362207.0,27.0068,27.053,27.0068,27.0453,362207.0
2016-06-30 11:35:00,35.12,35.12,35.06,35.08,96819.0,27.053,27.053,27.0068,27.0222,96819.0
2016-06-30 11:40:00,35.08,35.08,35.02,35.03,176434.0,27.0222,27.0222,26.976,26.9837,176434.0
2016-06-30 11:45:00,35.03,35.05,35.02,35.04,84366.0,26.9837,26.9991,26.976,26.9914,84366.0
2016-06-30 11:50:00,35.05,35.05,35.01,35.02,1457431.0,26.9991,26.9991,26.9683,26.976,1457431.0
2016-06-30 11:55:00,35.02,35.04,34.99,35.03,179605.0,26.976,26.9914,26.9529,26.9837,179605.0
2016-06-30 12:00:00,35.03,35.09,35.03,35.06,506912.0,26.9837,27.0299,26.9837,27.0068,506912.0
2016-06-30 12:05:00,35.06,35.09,35.04,35.08,602487.0,27.0068,27.0299,26.9914,27.0222,602487.0
2016-06-30 12:10:00,35.08,35.16,35.08,35.16,1214014.0,27.0222,27.0838,27.0222,27.0838,1214014.0
2016-06-30 12:15:00,35.16,35.23,35.15,35.23,335663.0,27.0838,27.1377,27.0761,27.1377,335663.0
2016-06-30 12:20:00,35.23,35.25,35.2,35.25,193616.0,27.1377,27.1531,27.1146,27.1531,193616.0
2016-06-30 12:25:00,35.25,35.26,35.21,35.25,170352.0,27.1531,27.1608,27.1223,27.1531,170352.0
2016-06-30 12:30:00,35.25,35.28,35.25,35.27,144022.0,27.1531,27.1762,27.1531,27.1685,144022.0
2016-06-30 12:35:00,35.27,35.28,35.25,35.27,120958.0,27.1685,27.1762,27.1531,27.1685,120958.0
2016-06-30 12:40:00,35.26,35.26,35.22,35.22,164003.0,27.1608,27.1608,27.13,27.13,164003.0
2016-06-30 12:45:00,35.21,35.25,35.21,35.24,120211.0,27.1223,27.1531,27.1223,27.1454,120211.0
2016-06-30 12:50:00,35.24,35.29,35.22,35.23,331065.0,27.1454,27.1839,27.13,27.1377,331065.0
2016-06-30 12:55:00,35.24,35.26,35.23,35.25,177594.0,27.1454,27.1608,27.1377,27.1531,177594.0
2016-06-30 13:00:00,35.26,35.28,35.25,35.25,99726.0,27.1608,27.1762,27.1531,27.1531,99726.0
2016-06-30 13:05:00,35.24,35.25,35.18,35.19,464619.0,27.1454,27.1531,27.0992,27.1069,464619.0
2016-06-30 13:10:00,35.18,35.19,35.1,35.11,904691.0,27.0992,27.1069,27.0376,27.0453,904691.0
2016-06-30 13:15:00,35.12,35.15,35.12,35.13,108270.0,27.053,27.0761,27.053,27.0607,108270.0
2016-06-30 13:20:00,35.13,35.14,35.07,35.08,965571.0,27.0607,27.0684,27.0145,27.0222,965571.0
2016-06-30 13:25:00,35.08,35.09,35.05,35.07,302023.0,27.0222,27.0299,26.9991,27.0145,302023.0
2016-06-30 13:30:00,35.08,35.09,35.04,35.04,85980.0,27.0222,27.0299,26.9914,26.9914,85980.0
2016-06-30 13:35:00,35.05,35.08,35.04,35.06,112352.0,26.9991,27.0222,26.9914,27.0068,112352.0
2016-06-30 13:40:00,35.05,35.09,35.05,35.09,359541.0,26.9991,27.0299,26.9991,27.0299,359541.0
2016-06-30 13:45:00,35.1,35.11,35.08,35.09,171485.0,27.0376,27.0453,27.0222,27.0299,171485.0
2016-06-30 13:50:00,35.1,35.11,35.09,35.09,242936.0,27.0376,27.0453,27.0299,27.0299,242936.0
2016-06-30 13:55:00,35.09,35.14,35.07,35.14,319917.0,27.0299,27.0684,27.0145,27.0684,319917.0
2016-06-30 14:00:00,35.13,35.21,35.13,35.2,295318.0,27.0607,27.1223,27.0607,27.1146,295318.0
2016-06-30 14:05:00,35.2,35.23,35.17,35.22,176174.0,27.1146,27.1377,27.0915,27.13,176174.0
2016-06-30 14:10:00,35.22,35.24,35.21,35.23,203098.0,27.13,27.1454,27.1223,27.1377,203098.0
2016-06-30 14:15:00,35.23,35.25,35.21,35.25,779726.0,27.1377,27.1531,27.1223,27.1531,779726.0
2016-06-30 14:20:00,35.25,35.26,35.22,35.23,169616.0,27.1531,27.1608,27.13,27.1377,169616.0
2016-06-30 14:25:00,35.22,35.23,35.13,35.14,166334.0,27.13,27.1377,27.0607,27.0684,166334.0
2016-06-30 14:30:00,35.14,35.18,35.14,35.15,92750.0,27.0684,27.0992,27.0684,27.0761,92750.0
2016-06-30 14:35:00,35.15,35.18,35.14,35.17,72056.0,27.0761,27.0992,27.0684,27.0915,72056.0
2016-06-30 14:40:00,35.18,35.2,35.16,35.19,140728.0,27.0992,27.1146,27.0838,27.1069,140728.0
2016-06-30 14:45:00,35.18,35.19,35.16,35.18,126039.0,27.0992,27.1069,27.0838,27.0992,126039.0
2016-06-30 14:50:00,35.18,35.19,35.16,35.19,105683.0,27.0992,27.1069,27.0838,27.1069,105683.0
2016-06-30 14:55:00,35.19,35.2,35.16,35.18,117667.0,27.1069,27.1146,27.0838,27.0992,117667.0
2016-06-30 15:00:00,35.18,35.2,35.16,35.17,151780.0,27.0992,27.1146,27.0838,27.0915,151780.0
2016-06-30 15:05:00,35.17,35.18,35.14,35.15,67187.0,27.0915,27.0992,27.0684,27.0761,67187.0
2016-06-30 15:10:00,35.15,35.15,35.11,35.12,200629.0,27.0761,27.0761,27.0453,27.053,200629.0
2016-06-30 15:15:00,35.12,35.13,35.08,35.11,148250.0,27.053,27.0607,27.0222,27.0453,148250.0
2016-06-30 15:20:00,35.11,35.11,35.08,35.1,211422.0,27.0453,27.0453,27.0222,27.0376,211422.0
2016-06-30 15:25:00,35.09,35.14,35.09,35.14,146078.0,27.0299,27.0684,27.0299,27.0684,146078.0
2016-06-30 15:30:00,35.14,35.16,35.12,35.15,255099.0,27.0684,27.0838,27.053,27.0761,255099.0
2016-06-30 15:35:00,35.15,35.16,35.11,35.12,192376.0,27.0761,27.0838,27.0453,27.053,192376.0
2016-06-30 15:40:00,35.12,35.13,35.07,35.08,244356.0,27.053,27.0607,27.0145,27.0222,244356.0
2016-06-30 15:45:00,35.08,35.1,35.07,35.09,275077.0,27.0222,27.0376,27.0145,27.0299,275077.0
2016-06-30 15:50:00,35.1,35.14,35.1,35.14,246440.0,27.0376,27.0684,27.0376,27.0684,246440.0
2016-06-30 15:55:00,35.14,35.23,35.13,35.23,936889.0,27.0684,27.1377,27.0607,27.1377,936889.0
2016-07-01 09:30:00,35.37,35.5,35.37,35.49,638845.0,27.2456,27.3457,27.2456,27.338,638845.0
2016-07-01 09:35:00,35.48,35.5,35.45,35.47,1141287.0,27.3303,27.3457,27.3072,27.3226,1141287.0
2016-07-01 09:40:00,35.48,35.54,35.47,35.53,414790.0,27.3303,27.3765,27.3226,27.3688,414790.0
2016-07-01 09:45:00,35.53,35.54,35.51,35.52,147212.0,27.3688,27.3765,27.3534,27.3611,147212.0
2016-07-01 09:50:00,35.53,35.54,35.5,35.5,265303.0,27.3688,27.3765,27.3457,27.3457,265303.0
2016-07-01 09:55:00,35.49,35.51,35.47,35.5,351112.0,27.338,27.3534,27.3226,27.3457,351112.0
2016-07-01 10:00:00,35.51,35.54,35.49,35.52,515208.0,27.3534,27.3765,27.338,27.3611,515208.0
2016-07-01 10:05:00,35.51,35.54,35.47,35.49,149771.0,27.3534,27.3765,27.3226,27.338,149771.0
2016-07-01 10:10:00,35.5,35.51,35.46,35.49,112902.0,27.3457,27.3534,27.3149,27.338,112902.0
2016-07-01 10:15:00,35.49,35.53,35.48,35.52,104699.0,27.338,27.3688,27.3303,27.3611,104699.0
2016-07-01 10:20:00,35.52,35.54,35.5,35.52,108855.0,27.3611,27.3765,27.3457,27.3611,108855.0
2016-07-01 10:25:00,35.52,35.56,35.51,35.55,228843.0,27.3611,27.3919,27.3534,27.3842,228843.0
2016-07-01 10:30:00,35.55,35.55,35.48,35.49,172688.0,27.3842,27.3842,27.3303,27.338,172688.0
2016-07-01 10:35:00,35.48,35.54,35.48,35.52,252377.0,27.3303,27.3765,27.3303,27.3611,252377.0
2016-07-01 10:40:00,35.52,35.54,35.5,35.51,105680.0,27.3611,27.3765,27.3457,27.3534,105680.0
2016-07-01 10:45:00,35.51,35.51,35.49,35.49,150602.0,27.3534,27.3534,27.338,27.338,150602.0
2016-07-01 10:50:00,35.49,35.5,35.46,35.48,131404.0,27.338,27.3457,27.3149,27.3303,131404.0
2016-07-01 10:55:00,35.48,35.48,35.45,35.47,242649.0,27.3303,27.3303,27.3072,27.3226,242649.0
2016-07-01 11:00:00,35.46,35.48,35.45,35.47,156087.0,27.3149,27.3303,27.3072,27.3226,156087.0
2016-07-01 11:05:00,35.48,35.5,35.45,35.46,663346.0,27.3303,27.3457,27.3072,27.3149,663346.0
2016-07-01 11:10:00,35.46,35.46,35.4,35.41,201462.0,27.3149,27.3149,27.2687,27.2764,201462.0
2016-07-01 11:15:00,35.42,35.42,35.38,35.39,154106.0,27.2841,27.2841,27.2533,27.261,154106.0
2016-07-01 11:20:00,35.4,35.42,35.36,35.36,126282.0,27.2687,27.2841,27.2379,27.2379,126282.0
2016-07-01 11:25:00,35.36,35.41,35.35,35.4,177546.0,27.2379,27.2764,27.2302,27.2687,177546.0
2016-07-01 11:30:00,35.4,35.42,35.38,35.42,119772.0,27.2687,27.2841,27.2533,27.2841,119772.0
2016-07-01 11:35:00,35.42,35.43,35.39,35.39,83055.0,27.2841,27.2918,27.261,27.261,83055.0
2016-07-01 11:40:00,35.4,35.42,35.39,35.42,98197.0,27.2687,27.2841,27.261,27.2841,98197.0
2016-07-01 11:45:00,35.42,35.43,35.39,35.43,141130.0,27.2841,27.2918,27.261,27.2918,141130.0
2016-07-01 11:50:00,35.43,35.45,35.42,35.44,128768.0,27.2918,27.3072,27.2841,27.2995,128768.0
2016-07-01 11:55:00,35.44,35.46,35.43,35.45,117202.0,27.2995,27.3149,27.2918,27.3072,117202.0
2016-07-01 12:00:00,35.45,35.47,35.41,35.42,187564.0,27.3072,27.3226,27.2764,27.2841,187564.0
2016-07-01 12:05:00,35.43,35.45,35.41,35.42,142191.0,27.2918,27.3072,27.2764,27.2841,142191.0
2016-07-01 12:10:00,35.41,35.43,35.41,35.43,62060.0,27.2764,27.2918,27.2764,27.2918,62060.0
2016-07-01 12:15:00,35.43,35.44,35.41,35.43,68930.0,27.2918,27.2995,27.2764,27.2918,68930.0
2016-07-01 12:20:00,35.42,35.43,35.4,35.4,48291.0,27.2841,27.2918,27.2687,27.2687,48291.0
2016-07-01 12:25:00,35.4,35.42,35.38,35.41,164415.0,27.2687,27.2841,27.2533,27.2764,164415.0
2016-07-01 12:30:00,35.4,35.42,35.39,35.41,45854.0,27.2687,27.2841,27.261,27.2764,45854.0
2016-07-01 12:35:00,35.42,35.43,35.4,35.41,42607.0,27.2841,27.2918,27.2687,27.2764,42607.0
2016-07-01 12:40:00,35.4,35.45,35.4,35.45,78128.0,27.2687,27.3072,27.2687,27.3072,78128.0
2016-07-01 12:45:00,35.44,35.45,35.41,35.43,48030.0,27.2995,27.3072,27.2764,27.2918,48030.0
2016-07-01 12:50:00,35.43,35.44,35.41,35.44,89443.0,27.2918,27.2995,27.2764,27.2995,89443.0
2016-07-01 12:55:00,35.44,35.45,35.42,35.44,326530.0,27.2995,27.3072,27.2841,27.2995,326530.0
2016-07-01 13:00:00,35.44,35.46,35.42,35.45,205801.0,27.2995,27.3149,27.2841,27.3072,205801.0
2016-07-01 13:05:00,35.46,35.47,35.44,35.45,76849.0,27.3149,27.3226,27.2995,27.3072,76849.0
2016-07-01 13:10:00,35.45,35.47,35.44,35.45,132281.0,27.3072,27.3226,27.2995,27.3072,132281.0
2016-07-01 13:15:00,35.44,35.46,35.44,35.45,69904.0,27.2995,27.3149,27.2995,27.3072,69904.0
2016-07-01 13:20:00,35.45,35.45,35.43,35.44,44126.0,27.3072,27.3072,27.2918,27.2995,44126.0
2016-07-01 13:25:00,35.45,35.46,35.42,35.42,65564.0,27.3072,27.3149,27.2841,27.2841,65564.0
2016-07-01 13:30:00,35.43,35.46,35.41,35.45,140095.0,27.2918,27.3149,27.2764,27.3072,140095.0
2016-07-01 13:35:00,35.45,35.45,35.41,35.41,1913067.0,27.3072,27.3072,27.2764,27.2764,1913067.0
2016-07-01 13:40:00,35.41,35.43,35.4,35.42,313887.0,27.2764,27.2918,27.2687,27.2841,313887.0
2016-07-01 13:45:00,35.42,35.43,35.4,35.43,345420.0,27.2841,27.2918,27.2687,27.2918,345420.0
2016-07-01 13:50:00,35.42,35.43,35.41,35.41,355668.0,27.2841,27.2918,27.2764,27.2764,355668.0
2016-07-01 13:55:00,35.42,35.42,35.4,35.41,353405.0,27.2841,27.2841,27.2687,27.2764,353405.0
2016-07-01 14:00:00,35.42,35.46,35.41,35.45,864659.0,27.2841,27.3149,27.2764,27.3072,864659.0
2016-07-01 14:05:00,35.44,35.47,35.43,35.46,263942.0,27.2995,27.3226,27.2918,27.3149,263942.0
2016-07-01 14:10:00,35.45,35.48,35.43,35.44,141358.0,27.3072,27.3303,27.2918,27.2995,141358.0
2016-07-01 14:15:00,35.44,35.45,35.43,35.44,71978.0,27.2995,27.3072,27.2918,27.2995,71978.0
2016-07-01 14:20:00,35.45,35.46,35.44,35.45,71825.0,27.3072,27.3149,27.2995,27.3072,71825.0
2016-07-01 14:25:00,35.46,35.46,35.43,35.45,91642.0,27.3149,27.3149,27.2918,27.3072,91642.0
2016-07-01 14:30:00,35.45,35.47,35.43,35.44,99759.0,27.3072,27.3226,27.2918,27.2995,99759.0
2016-07-01 14:35:00,35.44,35.46,35.43,35.45,71647.0,27.2995,27.3149,27.2918,27.3072,71647.0
2016-07-01 14:40:00,35.45,35.45,35.42,35.42,60124.0,27.3072,27.3072,27.2841,27.2841,60124.0
2016-07-01 14:45:00,35.42,35.44,35.41,35.42,186003.0,27.2841,27.2995,27.2764,27.2841,186003.0
2016-07-01 14:50:00,35.43,35.45,35.43,35.44,89540.0,27.2918,27.3072,27.2918,27.2995,89540.0
2016-07-01 14:55:00,35.44,35.47,35.42,35.47,91054.0,27.2995,27.3226,27.2841,27.3226,91054.0
2016-07-01 15:00:00,35.47,35.49,35.46,35.47,106526.0,27.3226,27.338,27.3149,27.3226,106526.0
2016-07-01 15:05:00,35.47,35.51,35.46,35.49,134617.0,27.3226,27.3534,27.3149,27.338,134617.0
2016-07-01 15:10:00,35.5,35.53,35.49,35.52,54604.0,27.3457,27.3688,27.338,27.3611,54604.0
2016-07-01 15:15:00,35.52,35.53,35.5,35.52,141484.0,27.3611,27.3688,27.3457,27.3611,141484.0
2016-07-01 15:20:00,35.52,35.52,35.49,35.49,102040.0,27.3611,27.3611,27.338,27.338,102040.0
2016-07-01 15:25:00,35.5,35.51,35.49,35.5,68581.0,27.3457,27.3534,27.338,27.3457,68581.0
2016-07-01 15:30:00,35.51,35.53,35.5,35.51,183762.0,27.3534,27.3688,27.3457,27.3534,183762.0
2016-07-01 15:35:00,35.5,35.53,35.47,35.48,206833.0,27.3457,27.3688,27.3226,27.3303,206833.0
2016-07-01 15:40:00,35.49,35.52,35.48,35.51,122889.0,27.338,27.3611,27.3303,27.3534,122889.0
2016-07-01 15:45:00,35.5,35.51,35.48,35.48,210068.0,27.3457,27.3534,27.3303,27.3303,210068.0
2016-07-01 15:50:00,35.48,35.51,35.48,35.49,331613.0,27.3303,27.3534,27.3303,27.338,331613.0
2016-07-01 15:55:00,35.49,35.52,35.48,35.48,905015.0,27.338,27.3611,27.3303,27.3303,905015.0
2016-07-05 09:30:00,34.95,35.03,34.92,35.01,1128564.0,26.922,26.9837,26.8989,26.9683,1128564.0
2016-07-05 09:35:00,35.0,35.05,34.99,35.03,637583.0,26.9606,26.9991,26.9529,26.9837,637583.0
2016-07-05 09:40:00,35.04,35.05,34.97,34.99,611274.0,26.9914,26.9991,26.9374,26.9529,611274.0
2016-07-05 09:45:00,34.98,34.98,34.9,34.92,411704.0,26.9451,26.9451,26.8835,26.8989,411704.0
2016-07-05 09:50:00,34.92,34.94,34.9,34.91,108311.0,26.8989,26.9143,26.8835,26.8912,108311.0
2016-07-05 09:55:00,34.9,34.94,34.88,34.92,92992.0,26.8835,26.9143,26.8681,26.8989,92992.0
2016-07-05 10:00:00,34.91,34.93,34.88,34.9,411985.0,26.8912,26.9066,26.8681,26.8835,411985.0
2016-07-05 10:05:00,34.89,34.9,34.87,34.88,175940.0,26.8758,26.8835,26.8604,26.8681,175940.0
2016-07-05 10:10:00,34.88,34.89,34.84,34.88,172948.0,26.8681,26.8758,26.8373,26.8681,172948.0
2016-07-05 10:15:00,34.87,34.88,34.84,34.86,163699.0,26.8604,26.8681,26.8373,26.8527,163699.0
2016-07-05 10:20:00,34.85,34.9,34.83,34.88,170417.0,26.845,26.8835,26.8296,26.8681,170417.0
2016-07-05 10:25:00,34.89,34.89,34.82,34.84,4661852.0,26.8758,26.8758,26.8219,26.8373,4661852.0
2016-07-05 10:30:00,34.84,34.89,34.84,34.86,1321045.0,26.8373,26.8758,26.8373,26.8527,1321045.0
2016-07-05 10:35:00,34.87,34.87,34.84,34.86,662926.0,26.8604,26.8604,26.8373,26.8527,662926.0
2016-07-05 10:40:00,34.86,34.91,34.86,34.86,535147.0,26.8527,26.8912,26.8527,26.8527,535147.0
2016-07-05 10:45:00,34.86,34.87,34.84,34.85,222698.0,26.8527,26.8604,26.8373,26.845,222698.0
2016-07-05 10:50:00,34.84,34.86,34.83,34.84,186681.0,26.8373,26.8527,26.8296,26.8373,186681.0
2016-07-05 10:55:00,34.83,34.88,34.83,34.85,159349.0,26.8296,26.8681,26.8296,26.845,159349.0
2016-07-05 11:00:00,34.84,34.86,34.81,34.82,94956.0,26.8373,26.8527,26.8142,26.8219,94956.0
2016-07-05 11:05:00,34.82,34.83,34.8,34.81,196892.0,26.8219,26.8296,26.8065,26.8142,196892.0
2016-07-05 11:10:00,34.81,34.81,34.76,34.77,185510.0,26.8142,26.8142,26.7757,26.7834,185510.0
2016-07-05 11:15:00,34.78,34.87,34.78,34.85,638942.0,26.7911,26.8604,26.7911,26.845,638942.0
2016-07-05 11:20:00,34.85,34.87,34.82,34.86,183570.0,26.845,26.8604,26.8219,26.8527,183570.0
2016-07-05 11:25:00,34.86,34.86,34.82,34.83,96599.0,26.8527,26.8527,26.8219,26.8296,96599.0
2016-07-05 11:30:00,34.83,34.84,34.79,34.81,136765.0,26.8296,26.8373,26.7988,26.8142,136765.0
2016-07-05 11:35:00,34.8,34.82,34.79,34.82,89590.0,26.8065,26.8219,26.7988,26.8219,89590.0
2016-07-05 11:40:00,34.81,34.81,34.78,34.79,86716.0,26.8142,26.8142,26.7911,26.7988,86716.0
2016-07-05 11:45:00,34.78,34.79,34.76,34.77,200875.0,26.7911,26.7988,26.7757,26.7834,200875.0
2016-07-05 11:50:00,34.78,34.78,34.76,34.76,216556.0,26.7911,26.7911,26.7757,26.7757,216556.0
2016-07-05 11:55:00,34.76,34.77,34.74,34.77,111662.0,26.7757,26.7834,26.7603,26.7834,111662.0
2016-07-05 12:00:00,34.77,34.78,34.75,34.76,71034.0,26.7834,26.7911,26.768,26.7757,71034.0
2016-07-05 12:05:00,34.77,34.77,34.75,34.76,119935.0,26.7834,26.7834,26.768,26.7757,119935.0
2016-07-05 12:10:00,34.76,34.78,34.76,34.77,39582.0,26.7757,26.7911,26.7757,26.7834,39582.0
2016-07-05 12:15:00,34.78,34.8,34.77,34.8,71940.0,26.7911,26.8065,26.7834,26.8065,71940.0
2016-07-05 12:20:00,34.8,34.81,34.79,34.8,80079.0,26.8065,26.8142,26.7988,26.8065,80079.0
2016-07-05 12:25:00,34.8,34.82,34.79,34.82,114932.0,26.8065,26.8219,26.7988,26.8219,114932.0
2016-07-05 12:30:00,34.82,34.82,34.79,34.8,77529.0,26.8219,26.8219,26.7988,26.8065,77529.0
2016-07-05 12:35:00,34.79,34.8,34.75,34.76,93171.0,26.7988,26.8065,26.768,26.7757,93171.0
2016-07-05 12:40:00,34.76,34.78,34.75,34.76,65982.0,26.7757,26.7911,26.768,26.7757,65982.0
2016-07-05 12:45:00,34.77,34.78,34.75,34.77,125716.0,26.7834,26.7911,26.768,26.7834,125716.0
2016-07-05 12:50:00,34.77,34.77,34.74,34.75,95880.0,26.7834,26.7834,26.7603,26.768,95880.0
2016-07-05 12:55:00,34.75,34.77,34.74,34.76,57370.0,26.768,26.7834,26.7603,26.7757,57370.0
2016-07-05 13:00:00,34.76,34.76,34.73,34.73,52504.0,26.7757,26.7757,26.7526,26.7526,52504.0
2016-07-05 13:05:00,34.73,34.76,34.72,34.76,375014.0,26.7526,26.7757,26.7449,26.7757,375014.0
2016-07-05 13:10:00,34.75,34.76,34.73,34.73,35203.0,26.768,26.7757,26.7526,26.7526,35203.0
2016-07-05 13:15:00,34.73,34.75,34.72,34.72,80431.0,26.7526,26.768,26.7449,26.7449,80431.0
2016-07-05 13:20:00,34.73,34.75,34.72,34.75,65662.0,26.7526,26.768,26.7449,26.768,65662.0
2016-07-05 13:25:00,34.75,34.76,34.73,34.73,76741.0,26.768,26.7757,26.7526,26.7526,76741.0
2016-07-05 13:30:00,34.73,34.75,34.72,34.74,193137.0,26.7526,26.768,26.7449,26.7603,193137.0
2016-07-05 13:35:00,34.73,34.75,34.72,34.73,148439.0,26.7526,26.768,26.7449,26.7526,148439.0
2016-07-05 13:40:00,34.72,34.73,34.7,34.73,196968.0,26.7449,26.7526,26.7295,26.7526,196968.0
2016-07-05 13:45:00,34.72,34.74,34.71,34.74,120030.0,26.7449,26.7603,26.7372,26.7603,120030.0
2016-07-05 13:50:00,34.74,34.75,34.71,34.72,61392.0,26.7603,26.768,26.7372,26.7449,61392.0
2016-07-05 13:55:00,34.72,34.75,34.71,34.75,80405.0,26.7449,26.768,26.7372,26.768,80405.0
2016-07-05 14:00:00,34.75,34.79,34.74,34.78,58940.0,26.768,26.7988,26.7603,26.7911,58940.0
2016-07-05 14:05:00,34.79,34.79,34.76,34.77,83993.0,26.7988,26.7988,26.7757,26.7834,83993.0
2016-07-05 14:10:00,34.78,34.82,34.77,34.81,75666.0,26.7911,26.8219,26.7834,26.8142,75666.0
2016-07-05 14:15:00,34.82,34.83,34.79,34.79,48915.0,26.8219,26.8296,26.7988,26.7988,48915.0
2016-07-05 14:20:00,34.8,34.8,34.76,34.77,110758.0,26.8065,26.8065,26.7757,26.7834,110758.0
2016-07-05 14:25:00,34.77,34.78,34.76,34.78,84337.0,26.7834,26.7911,26.7757,26.7911,84337.0
2016-07-05 14:30:00,34.77,34.81,34.76,34.81,51433.0,26.7834,26.8142,26.7757,26.8142,51433.0
2016-07-05 14:35:00,34.8,34.8,34.76,34.76,128131.0,26.8065,26.8065,26.7757,26.7757,128131.0
2016-07-05 14:40:00,34.76,34.76,34.73,34.74,112639.0,26.7757,26.7757,26.7526,26.7603,112639.0
2016-07-05 14:45:00,34.75,34.76,34.72,34.74,91285.0,26.768,26.7757,26.7449,26.7603,91285.0
2016-07-05 14:50:00,34.73,34.76,34.71,34.74,70897.0,26.7526,26.7757,26.7372,26.7603,70897.0
2016-07-05 14:55:00,34.74,34.77,34.73,34.77,82664.0,26.7603,26.7834,26.7526,26.7834,82664.0
2016-07-05 15:00:00,34.77,34.78,34.75,34.77,98633.0,26.7834,26.7911,26.768,26.7834,98633.0
2016-07-05 15:05:00,34.78,34.79,34.74,34.77,87225.0,26.7911,26.7988,26.7603,26.7834,87225.0
2016-07-05 15:10:00,34.77,34.79,34.76,34.76,51658.0,26.7834,26.7988,26.7757,26.7757,51658.0
2016-07-05 15:15:00,34.76,34.79,34.75,34.78,89595.0,26.7757,26.7988,26.768,26.7911,89595.0
2016-07-05 15:20:00,34.79,34.79,34.76,34.77,71599.0,26.7988,26.7988,26.7757,26.7834,71599.0
2016-07-05 15:25:00,34.78,34.79,34.76,34.77,112691.0,26.7911,26.7988,26.7757,26.7834,112691.0
2016-07-05 15:30:00,34.77,34.82,34.76,34.82,157817.0,26.7834,26.8219,26.7757,26.8219,157817.0
2016-07-05 15:35:00,34.81,34.82,34.79,34.8,130940.0,26.8142,26.8219,26.7988,26.8065,130940.0
2016-07-05 15:40:00,34.8,34.84,34.8,34.83,121303.0,26.8065,26.8373,26.8065,26.8296,121303.0
2016-07-05 15:45:00,34.83,34.86,34.82,34.84,161742.0,26.8296,26.8527,26.8219,26.8373,161742.0
2016-07-05 15:50:00,34.85,34.86,34.81,34.82,100764.0,26.845,26.8527,26.8142,26.8219,100764.0
2016-07-05 15:55:00,34.82,34.82,34.76,34.78,518121.0,26.8219,26.8219,26.7757,26.7911,518121.0
2016-07-06 09:30:00,34.37,34.47,34.37,34.38,455099.0,26.4753,26.5523,26.4753,26.483,455099.0
2016-07-06 09:35:00,34.38,34.4,34.34,34.37,819336.0,26.483,26.4984,26.4522,26.4753,819336.0
2016-07-06 09:40:00,34.36,34.37,34.31,34.33,539448.0,26.4676,26.4753,26.429,26.4445,539448.0
2016-07-06 09:45:00,34.33,34.39,34.31,34.37,289105.0,26.4445,26.4907,26.429,26.4753,289105.0
2016-07-06 09:50:00,34.37,34.4,34.35,34.39,496207.0,26.4753,26.4984,26.4599,26.4907,496207.0
2016-07-06 09:55:00,34.39,34.41,34.38,34.39,228584.0,26.4907,26.5061,26.483,26.4907,228584.0
2016-07-06 10:00:00,34.39,34.48,34.38,34.46,750912.0,26.4907,26.56,26.483,26.5446,750912.0
2016-07-06 10:05:00,34.46,34.46,34.37,34.39,199394.0,26.5446,26.5446,26.4753,26.4907,199394.0
2016-07-06 10:10:00,34.39,34.39,34.35,34.39,201794.0,26.4907,26.4907,26.4599,26.4907,201794.0
2016-07-06 10:15:00,34.38,34.38,34.28,34.29,177211.0,26.483,26.483,26.4059,26.4136,177211.0
2016-07-06 10:20:00,34.29,34.33,34.27,34.33,98978.0,26.4136,26.4445,26.3982,26.4445,98978.0
2016-07-06 10:25:00,34.33,34.35,34.27,34.28,220687.0,26.4445,26.4599,26.3982,26.4059,220687.0
2016-07-06 10:30:00,34.27,34.28,34.25,34.26,115681.0,26.3982,26.4059,26.3828,26.3905,115681.0
2016-07-06 10:35:00,34.26,34.31,34.24,34.31,144847.0,26.3905,26.429,26.3751,26.429,144847.0
2016-07-06 10:40:00,34.31,34.32,34.28,34.28,139075.0,26.429,26.4367,26.4059,26.4059,139075.0
2016-07-06 10:45:00,34.28,34.31,34.26,34.29,175100.0,26.4059,26.429,26.3905,26.4136,175100.0
2016-07-06 10:50:00,34.3,34.4,34.3,34.4,312185.0,26.4213,26.4984,26.4213,26.4984,312185.0
2016-07-06 10:55:00,34.4,34.41,34.36,34.41,109477.0,26.4984,26.5061,26.4676,26.5061,109477.0
2016-07-06 11:00:00,34.41,34.45,34.41,34.44,91580.0,26.5061,26.5369,26.5061,26.5292,91580.0
2016-07-06 11:05:00,34.45,34.47,34.44,34.46,129749.0,26.5369,26.5523,26.5292,26.5446,129749.0
2016-07-06 11:10:00,34.46,34.51,34.44,34.44,3185726.0,26.5446,26.5831,26.5292,26.5292,3185726.0
2016-07-06 11:15:00,34.45,34.5,34.44,34.49,553078.0,26.5369,26.5754,26.5292,26.5677,553078.0
2016-07-06 11:20:00,34.49,34.51,34.45,34.46,182800.0,26.5677,26.5831,26.5369,26.5446,182800.0
2016-07-06 11:25:00,34.47,34.48,34.43,34.44,140133.0,26.5523,26.56,26.5215,26.5292,140133.0
2016-07-06 11:30:00,34.44,34.49,34.44,34.45,117013.0,26.5292,26.5677,26.5292,26.5369,117013.0
2016-07-06 11:35:00,34.45,34.48,34.44,34.48,312666.0,26.5369,26.56,26.5292,26.56,312666.0
2016-07-06 11:40:00,34.48,34.49,34.45,34.48,192125.0,26.56,26.5677,26.5369,26.56,192125.0
2016-07-06 11:45:00,34.48,34.49,34.45,34.47,156787.0,26.56,26.5677,26.5369,26.5523,156787.0
2016-07-06 11:50:00,34.48,34.54,34.47,34.52,237913.0,26.56,26.6062,26.5523,26.5908,237913.0
2016-07-06 11:55:00,34.53,34.55,34.51,34.53,314633.0,26.5985,26.6139,26.5831,26.5985,314633.0
2016-07-06 12:00:00,34.54,34.62,34.54,34.62,213341.0,26.6062,26.6678,26.6062,26.6678,213341.0
2016-07-06 12:05:00,34.62,34.64,34.62,34.63,1450635.0,26.6678,26.6832,26.6678,26.6755,1450635.0
2016-07-06 12:10:00,34.63,34.64,34.59,34.6,160757.0,26.6755,26.6832,26.6447,26.6524,160757.0
2016-07-06 12:15:00,34.6,34.63,34.6,34.62,110220.0,26.6524,26.6755,26.6524,26.6678,110220.0
2016-07-06 12:20:00,34.62,34.65,34.61,34.62,91998.0,26.6678,26.6909,26.6601,26.6678,91998.0
2016-07-06 12:25:00,34.62,34.64,34.62,34.63,91854.0,26.6678,26.6832,26.6678,26.6755,91854.0
2016-07-06 12:30:00,34.63,34.66,34.62,34.66,72235.0,26.6755,26.6987,26.6678,26.6987,72235.0
2016-07-06 12:35:00,34.66,34.68,34.63,34.64,80569.0,26.6987,26.7141,26.6755,26.6832,80569.0
2016-07-06 12:40:00,34.65,34.67,34.65,34.66,165343.0,26.6909,26.7064,26.6909,26.6987,165343.0
2016-07-06 12:45:00,34.67,34.67,34.63,34.63,92695.0,26.7064,26.7064,26.6755,26.6755,92695.0
2016-07-06 12:50:00,34.64,34.67,34.63,34.67,93175.0,26.6832,26.7064,26.6755,26.7064,93175.0
2016-07-06 12:55:00,34.67,34.71,34.66,34.7,92675.0,26.7064,26.7372,26.6987,26.7295,92675.0
2016-07-06 13:00:00,34.71,34.73,34.7,34.7,59737.0,26.7372,26.7526,26.7295,26.7295,59737.0
2016-07-06 13:05:00,34.71,34.72,34.69,34.7,64939.0,26.7372,26.7449,26.7218,26.7295,64939.0
2016-07-06 13:10:00,34.71,34.72,34.67,34.69,81539.0,26.7372,26.7449,26.7064,26.7218,81539.0
2016-07-06 13:15:00,34.7,34.73,34.69,34.71,125778.0,26.7295,26.7526,26.7218,26.7372,125778.0
2016-07-06 13:20:00,34.72,34.73,34.67,34.68,97984.0,26.7449,26.7526,26.7064,26.7141,97984.0
2016-07-06 13:25:00,34.68,34.69,34.65,34.69,67165.0,26.7141,26.7218,26.6909,26.7218,67165.0
2016-07-06 13:30:00,34.69,34.71,34.68,34.69,56306.0,26.7218,26.7372,26.7141,26.7218,56306.0
2016-07-06 13:35:00,34.68,34.71,34.67,34.7,171897.0,26.7141,26.7372,26.7064,26.7295,171897.0
2016-07-06 13:40:00,34.69,34.71,34.67,34.67,76892.0,26.7218,26.7372,26.7064,26.7064,76892.0
2016-07-06 13:45:00,34.68,34.68,34.66,34.67,53376.0,26.7141,26.7141,26.6987,26.7064,53376.0
2016-07-06 13:50:00,34.67,34.72,34.67,34.7,96368.0,26.7064,26.7449,26.7064,26.7295,96368.0
2016-07-06 13:55:00,34.7,34.72,34.69,34.7,92736.0,26.7295,26.7449,26.7218,26.7295,92736.0
2016-07-06 14:00:00,34.71,34.77,34.66,34.73,208622.0,26.7372,26.7834,26.6987,26.7526,208622.0
2016-07-06 14:05:00,34.73,34.77,34.7,34.73,120149.0,26.7526,26.7834,26.7295,26.7526,120149.0
2016-07-06 14:10:00,34.73,34.75,34.67,34.68,78753.0,26.7526,26.768,26.7064,26.7141,78753.0
2016-07-06 14:15:00,34.68,34.74,34.65,34.74,232739.0,26.7141,26.7603,26.6909,26.7603,232739.0
2016-07-06 14:20:00,34.74,34.74,34.7,34.7,111647.0,26.7603,26.7603,26.7295,26.7295,111647.0
2016-07-06 14:25:00,34.7,34.73,34.68,34.69,72213.0,26.7295,26.7526,26.7141,26.7218,72213.0
2016-07-06 14:30:00,34.69,34.75,34.68,34.74,85247.0,26.7218,26.768,26.7141,26.7603,85247.0
2016-07-06 14:35:00,34.74,34.77,34.7,34.76,71800.0,26.7603,26.7834,26.7295,26.7757,71800.0
2016-07-06 14:40:00,34.76,34.78,34.74,34.75,65699.0,26.7757,26.7911,26.7603,26.768,65699.0
2016-07-06 14:45:00,34.76,34.77,34.71,34.72,122013.0,26.7757,26.7834,26.7372,26.7449,122013.0
2016-07-06 14:50:00,34.72,34.76,34.71,34.75,65619.0,26.7449,26.7757,26.7372,26.768,65619.0
2016-07-06 14:55:00,34.75,34.78,34.75,34.78,109138.0,26.768,26.7911,26.768,26.7911,109138.0
2016-07-06 15:00:00,34.78,34.79,34.75,34.78,57793.0,26.7911,26.7988,26.768,26.7911,57793.0
2016-07-06 15:05:00,34.77,34.78,34.75,34.77,47615.0,26.7834,26.7911,26.768,26.7834,47615.0
2016-07-06 15:10:00,34.77,34.78,34.74,34.75,55299.0,26.7834,26.7911,26.7603,26.768,55299.0
2016-07-06 15:15:00,34.76,34.76,34.75,34.75,78494.0,26.7757,26.7757,26.768,26.768,78494.0
2016-07-06 15:20:00,34.75,34.75,34.7,34.71,104107.0,26.768,26.768,26.7295,26.7372,104107.0
2016-07-06 15:25:00,34.7,34.72,34.69,34.71,65008.0,26.7295,26.7449,26.7218,26.7372,65008.0
2016-07-06 15:30:00,34.71,34.73,34.7,34.71,113160.0,26.7372,26.7526,26.7295,26.7372,113160.0
2016-07-06 15:35:00,34.72,34.76,34.71,34.75,369294.0,26.7449,26.7757,26.7372,26.768,369294.0
2016-07-06 15:40:00,34.75,34.79,34.75,34.77,185799.0,26.768,26.7988,26.768,26.7834,185799.0
2016-07-06 15:45:00,34.77,34.78,34.75,34.76,101528.0,26.7834,26.7911,26.768,26.7757,101528.0
2016-07-06 15:50:00,34.75,34.78,34.74,34.78,155490.0,26.768,26.7911,26.7603,26.7911,155490.0
2016-07-06 15:55:00,34.77,34.8,34.77,34.79,342417.0,26.7834,26.8065,26.7834,26.7988,342417.0
2016-07-07 09:30:00,34.91,34.97,34.91,34.95,882014.0,26.8912,26.9374,26.8912,26.922,882014.0
2016-07-07 09:35:00,34.95,34.97,34.93,34.94,377146.0,26.922,26.9374,26.9066,26.9143,377146.0
2016-07-07 09:40:00,34.94,35.0,34.93,34.96,281327.0,26.9143,26.9606,26.9066,26.9297,281327.0
2016-07-07 09:45:00,34.97,34.99,34.96,34.98,207552.0,26.9374,26.9529,26.9297,26.9451,207552.0
2016-07-07 09:50:00,34.98,35.01,34.98,34.99,216130.0,26.9451,26.9683,26.9451,26.9529,216130.0
2016-07-07 09:55:00,35.0,35.0,34.97,34.98,109531.0,26.9606,26.9606,26.9374,26.9451,109531.0
2016-07-07 10:00:00,34.98,34.99,34.92,34.93,205736.0,26.9451,26.9529,26.8989,26.9066,205736.0
2016-07-07 10:05:00,34.93,34.96,34.92,34.92,203502.0,26.9066,26.9297,26.8989,26.8989,203502.0
2016-07-07 10:10:00,34.92,34.92,34.89,34.91,114747.0,26.8989,26.8989,26.8758,26.8912,114747.0
2016-07-07 10:15:00,34.92,34.95,34.91,34.93,102926.0,26.8989,26.922,26.8912,26.9066,102926.0
2016-07-07 10:20:00,34.93,34.93,34.89,34.9,62157.0,26.9066,26.9066,26.8758,26.8835,62157.0
2016-07-07 10:25:00,34.9,34.94,34.89,34.93,82505.0,26.8835,26.9143,26.8758,26.9066,82505.0
2016-07-07 10:30:00,34.94,34.95,34.92,34.94,82780.0,26.9143,26.922,26.8989,26.9143,82780.0
2016-07-07 10:35:00,34.94,34.94,34.91,34.93,63140.0,26.9143,26.9143,26.8912,26.9066,63140.0
2016-07-07 10:40:00,34.93,34.93,34.89,34.9,59500.0,26.9066,26.9066,26.8758,26.8835,59500.0
2016-07-07 10:45:00,34.9,34.93,34.88,34.93,83306.0,26.8835,26.9066,26.8681,26.9066,83306.0
2016-07-07 10:50:00,34.93,34.93,34.87,34.88,114014.0,26.9066,26.9066,26.8604,26.8681,114014.0
2016-07-07 10:55:00,34.88,34.89,34.84,34.86,84571.0,26.8681,26.8758,26.8373,26.8527,84571.0
2016-07-07 11:00:00,34.85,34.85,34.76,34.77,172926.0,26.845,26.845,26.7757,26.7834,172926.0
2016-07-07 11:05:00,34.77,34.83,34.77,34.82,147426.0,26.7834,26.8296,26.7834,26.8219,147426.0
2016-07-07 11:10:00,34.82,34.85,34.81,34.82,156413.0,26.8219,26.845,26.8142,26.8219,156413.0
2016-07-07 11:15:00,34.82,34.84,34.75,34.77,102791.0,26.8219,26.8373,26.768,26.7834,102791.0
2016-07-07 11:20:00,34.77,34.78,34.72,34.73,87509.0,26.7834,26.7911,26.7449,26.7526,87509.0
2016-07-07 11:25:00,34.73,34.79,34.72,34.78,92314.0,26.7526,26.7988,26.7449,26.7911,92314.0
2016-07-07 11:30:00,34.78,34.78,34.73,34.76,54795.0,26.7911,26.7911,26.7526,26.7757,54795.0
2016-07-07 11:35:00,34.76,34.8,34.76,34.79,134713.0,26.7757,26.8065,26.7757,26.7988,134713.0
2016-07-07 11:40:00,34.78,34.79,34.77,34.78,53023.0,26.7911,26.7988,26.7834,26.7911,53023.0
2016-07-07 11:45:00,34.77,34.77,34.7,34.71,75465.0,26.7834,26.7834,26.7295,26.7372,75465.0
2016-07-07 11:50:00,34.71,34.74,34.7,34.74,74292.0,26.7372,26.7603,26.7295,26.7603,74292.0
2016-07-07 11:55:00,34.74,34.77,34.72,34.76,59154.0,26.7603,26.7834,26.7449,26.7757,59154.0
2016-07-07 12:00:00,34.77,34.78,34.73,34.75,101870.0,26.7834,26.7911,26.7526,26.768,101870.0
2016-07-07 12:05:00,34.76,34.77,34.7,34.71,63206.0,26.7757,26.7834,26.7295,26.7372,63206.0
2016-07-07 12:10:00,34.71,34.77,34.71,34.76,86650.0,26.7372,26.7834,26.7372,26.7757,86650.0
2016-07-07 12:15:00,34.77,34.77,34.74,34.75,26738.0,26.7834,26.7834,26.7603,26.768,26738.0
2016-07-07 12:20:00,34.76,34.76,34.72,34.73,55808.0,26.7757,26.7757,26.7449,26.7526,55808.0
2016-07-07 12:25:00,34.73,34.76,34.69,34.76,94508.0,26.7526,26.7757,26.7218,26.7757,94508.0
2016-07-07 12:30:00,34.76,34.77,34.74,34.76,59332.0,26.7757,26.7834,26.7603,26.7757,59332.0
2016-07-07 12:35:00,34.75,34.78,34.75,34.76,53264.0,26.768,26.7911,26.768,26.7757,53264.0
2016-07-07 12:40:00,34.77,34.77,34.73,34.74,28251.0,26.7834,26.7834,26.7526,26.7603,28251.0
2016-07-07 12:45:00,34.74,34.74,34.7,34.72,56408.0,26.7603,26.7603,26.7295,26.7449,56408.0
2016-07-07 12:50:00,34.71,34.71,34.65,34.66,122051.0,26.7372,26.7372,26.6909,26.6987,122051.0
2016-07-07 12:55:00,34.66,34.69,34.65,34.66,72225.0,26.6987,26.7218,26.6909,26.6987,72225.0
2016-07-07 13:00:00,34.66,34.67,34.63,34.63,65047.0,26.6987,26.7064,26.6755,26.6755,65047.0
2016-07-07 13:05:00,34.63,34.66,34.62,34.65,95941.0,26.6755,26.6987,26.6678,26.6909,95941.0
2016-07-07 13:10:00,34.64,34.65,34.62,34.64,53031.0,26.6832,26.6909,26.6678,26.6832,53031.0
2016-07-07 13:15:00,34.64,34.67,34.61,34.67,94715.0,26.6832,26.7064,26.6601,26.7064,94715.0
2016-07-07 13:20:00,34.66,34.68,34.66,34.68,48927.0,26.6987,26.7141,26.6987,26.7141,48927.0
2016-07-07 13:25:00,34.68,34.7,34.67,34.69,42750.0,26.7141,26.7295,26.7064,26.7218,42750.0
2016-07-07 13:30:00,34.69,34.73,34.68,34.72,243439.0,26.7218,26.7526,26.7141,26.7449,243439.0
2016-07-07 13:35:00,34.72,34.74,34.71,34.72,86326.0,26.7449,26.7603,26.7372,26.7449,86326.0
2016-07-07 13:40:00,34.72,34.73,34.69,34.72,123485.0,26.7449,26.7526,26.7218,26.7449,123485.0
2016-07-07 13:45:00,34.71,34.72,34.66,34.67,112966.0,26.7372,26.7449,26.6987,26.7064,112966.0
2016-07-07 13:50:00,34.67,34.68,34.65,34.65,113769.0,26.7064,26.7141,26.6909,26.6909,113769.0
2016-07-07 13:55:00,34.66,34.7,34.64,34.7,100040.0,26.6987,26.7295,26.6832,26.7295,100040.0
2016-07-07 14:00:00,34.69,34.71,34.68,34.7,84216.0,26.7218,26.7372,26.7141,26.7295,84216.0
2016-07-07 14:05:00,34.71,34.72,34.65,34.66,81770.0,26.7372,26.7449,26.6909,26.6987,81770.0
2016-07-07 14:10:00,34.65,34.65,34.6,34.6,123681.0,26.6909,26.6909,26.6524,26.6524,123681.0
2016-07-07 14:15:00,34.6,34.63,34.58,34.6,558263.0,26.6524,26.6755,26.637,26.6524,558263.0
2016-07-07 14:20:00,34.6,34.64,34.59,34.61,161137.0,26.6524,26.6832,26.6447,26.6601,161137.0
2016-07-07 14:25:00,34.62,34.65,34.58,34.59,142635.0,26.6678,26.6909,26.637,26.6447,142635.0
2016-07-07 14:30:00,34.6,34.61,34.56,34.56,234535.0,26.6524,26.6601,26.6216,26.6216,234535.0
2016-07-07 14:35:00,34.55,34.59,34.55,34.57,149534.0,26.6139,26.6447,26.6139,26.6293,149534.0
2016-07-07 14:40:00,34.58,34.58,34.54,34.54,234828.0,26.637,26.637,26.6062,26.6062,234828.0
2016-07-07 14:45:00,34.55,34.58,34.54,34.56,148234.0,26.6139,26.637,26.6062,26.6216,148234.0
2016-07-07 14:50:00,34.56,34.58,34.54,34.57,101261.0,26.6216,26.637,26.6062,26.6293,101261.0
2016-07-07 14:55:00,34.58,34.59,34.54,34.56,49830.0,26.637,26.6447,26.6062,26.6216,49830.0
2016-07-07 15:00:00,34.56,34.58,34.53,34.58,138854.0,26.6216,26.637,26.5985,26.637,138854.0
2016-07-07 15:05:00,34.58,34.63,34.57,34.62,86801.0,26.637,26.6755,26.6293,26.6678,86801.0
2016-07-07 15:10:00,34.62,34.63,34.6,34.63,62115.0,26.6678,26.6755,26.6524,26.6755,62115.0
2016-07-07 15:15:00,34.62,34.63,34.61,34.62,49001.0,26.6678,26.6755,26.6601,26.6678,49001.0
2016-07-07 15:20:00,34.63,34.63,34.59,34.6,52549.0,26.6755,26.6755,26.6447,26.6524,52549.0
2016-07-07 15:25:00,34.59,34.6,34.58,34.6,74719.0,26.6447,26.6524,26.637,26.6524,74719.0
2016-07-07 15:30:00,34.6,34.65,34.59,34.63,86186.0,26.6524,26.6909,26.6447,26.6755,86186.0
2016-07-07 15:35:00,34.63,34.64,34.61,34.63,79741.0,26.6755,26.6832,26.6601,26.6755,79741.0
2016-07-07 15:40:00,34.63,34.64,34.61,34.62,138969.0,26.6755,26.6832,26.6601,26.6678,138969.0
2016-07-07 15:45:00,34.62,34.65,34.61,34.64,612877.0,26.6678,26.6909,26.6601,26.6832,612877.0
2016-07-07 15:50:00,34.63,34.65,34.63,34.64,529105.0,26.6755,26.6909,26.6755,26.6832,529105.0
2016-07-07 15:55:00,34.64,34.65,34.61,34.65,407200.0,26.6832,26.6909,26.6601,26.6909,407200.0
2016-07-08 09:30:00,35.02,35.11,35.02,35.06,615876.0,26.976,27.0453,26.976,27.0068,615876.0
2016-07-08 09:35:00,35.05,35.09,35.03,35.08,456954.0,26.9991,27.0299,26.9837,27.0222,456954.0
2016-07-08 09:40:00,35.08,35.1,35.03,35.04,228757.0,27.0222,27.0376,26.9837,26.9914,228757.0
2016-07-08 09:45:00,35.04,35.1,35.03,35.1,119001.0,26.9914,27.0376,26.9837,27.0376,119001.0
2016-07-08 09:50:00,35.1,35.14,35.09,35.13,112938.0,27.0376,27.0684,27.0299,27.0607,112938.0
2016-07-08 09:55:00,35.13,35.16,35.11,35.14,164655.0,27.0607,27.0838,27.0453,27.0684,164655.0
2016-07-08 10:00:00,35.15,35.19,35.14,35.18,128916.0,27.0761,27.1069,27.0684,27.0992,128916.0
2016-07-08 10:05:00,35.18,35.21,35.16,35.2,192499.0,27.0992,27.1223,27.0838,27.1146,192499.0
2016-07-08 10:10:00,35.2,35.24,35.2,35.24,127166.0,27.1146,27.1454,27.1146,27.1454,127166.0
2016-07-08 10:15:00,35.23,35.24,35.19,35.19,287575.0,27.1377,27.1454,27.1069,27.1069,287575.0
2016-07-08 10:20:00,35.2,35.21,35.13,35.17,168068.0,27.1146,27.1223,27.0607,27.0915,168068.0
2016-07-08 10:25:00,35.18,35.19,35.16,35.17,217914.0,27.0992,27.1069,27.0838,27.0915,217914.0
2016-07-08 10:30:00,35.17,35.19,35.14,35.15,178184.0,27.0915,27.1069,27.0684,27.0761,178184.0
2016-07-08 10:35:00,35.15,35.19,35.14,35.18,156196.0,27.0761,27.1069,27.0684,27.0992,156196.0
2016-07-08 10:40:00,35.17,35.21,35.17,35.2,162148.0,27.0915,27.1223,27.0915,27.1146,162148.0
2016-07-08 10:45:00,35.21,35.22,35.19,35.2,108013.0,27.1223,27.13,27.1069,27.1146,108013.0
2016-07-08 10:50:00,35.19,35.23,35.19,35.22,76500.0,27.1069,27.1377,27.1069,27.13,76500.0
2016-07-08 10:55:00,35.22,35.25,35.21,35.23,271754.0,27.13,27.1531,27.1223,27.1377,271754.0
2016-07-08 11:00:00,35.23,35.24,35.2,35.22,83088.0,27.1377,27.1454,27.1146,27.13,83088.0
2016-07-08 11:05:00,35.22,35.22,35.19,35.19,152125.0,27.13,27.13,27.1069,27.1069,152125.0
2016-07-08 11:10:00,35.2,35.24,35.19,35.23,57584.0,27.1146,27.1454,27.1069,27.1377,57584.0
2016-07-08 11:15:00,35.23,35.25,35.22,35.25,76882.0,27.1377,27.1531,27.13,27.1531,76882.0
2016-07-08 11:20:00,35.25,35.27,35.24,35.26,123684.0,27.1531,27.1685,27.1454,27.1608,123684.0
2016-07-08 11:25:00,35.26,35.31,35.26,35.3,117731.0,27.1608,27.1993,27.1608,27.1916,117731.0
2016-07-08 11:30:00,35.3,35.3,35.28,35.29,98706.0,27.1916,27.1916,27.1762,27.1839,98706.0
2016-07-08 11:35:00,35.3,35.31,35.29,35.3,86202.0,27.1916,27.1993,27.1839,27.1916,86202.0
2016-07-08 11:40:00,35.3,35.34,35.3,35.34,67260.0,27.1916,27.2225,27.1916,27.2225,67260.0
2016-07-08 11:45:00,35.33,35.34,35.32,35.34,183298.0,27.2148,27.2225,27.2071,27.2225,183298.0
2016-07-08 11:50:00,35.34,35.36,35.33,35.36,95326.0,27.2225,27.2379,27.2148,27.2379,95326.0
2016-07-08 11:55:00,35.35,35.37,35.32,35.33,231851.0,27.2302,27.2456,27.2071,27.2148,231851.0
2016-07-08 12:00:00,35.33,35.34,35.31,35.32,103765.0,27.2148,27.2225,27.1993,27.2071,103765.0
2016-07-08 12:05:00,35.32,35.33,35.31,35.32,58607.0,27.2071,27.2148,27.1993,27.2071,58607.0
2016-07-08 12:10:00,35.33,35.33,35.32,35.33,27956.0,27.2148,27.2148,27.2071,27.2148,27956.0
2016-07-08 12:15:00,35.33,35.34,35.32,35.33,162923.0,27.2148,27.2225,27.2071,27.2148,162923.0
2016-07-08 12:20:00,35.33,35.34,35.31,35.31,35770.0,27.2148,27.2225,27.1993,27.1993,35770.0
2016-07-08 12:25:00,35.32,35.33,35.31,35.32,27683.0,27.2071,27.2148,27.1993,27.2071,27683.0
2016-07-08 12:30:00,35.33,35.33,35.31,35.33,81935.0,27.2148,27.2148,27.1993,27.2148,81935.0
2016-07-08 12:35:00,35.33,35.34,35.31,35.33,122368.0,27.2148,27.2225,27.1993,27.2148,122368.0
2016-07-08 12:40:00,35.33,35.35,35.33,35.34,73570.0,27.2148,27.2302,27.2148,27.2225,73570.0
2016-07-08 12:45:00,35.34,35.36,35.34,35.36,129811.0,27.2225,27.2379,27.2225,27.2379,129811.0
2016-07-08 12:50:00,35.36,35.37,35.35,35.37,23256.0,27.2379,27.2456,27.2302,27.2456,23256.0
2016-07-08 12:55:00,35.37,35.38,35.36,35.37,31046.0,27.2456,27.2533,27.2379,27.2456,31046.0
2016-07-08 13:00:00,35.37,35.38,35.36,35.37,85433.0,27.2456,27.2533,27.2379,27.2456,85433.0
2016-07-08 13:05:00,35.37,35.39,35.35,35.38,58895.0,27.2456,27.261,27.2302,27.2533,58895.0
2016-07-08 13:10:00,35.39,35.39,35.38,35.39,24595.0,27.261,27.261,27.2533,27.261,24595.0
2016-07-08 13:15:00,35.39,35.39,35.37,35.37,61380.0,27.261,27.261,27.2456,27.2456,61380.0
2016-07-08 13:20:00,35.38,35.39,35.36,35.37,91500.0,27.2533,27.261,27.2379,27.2456,91500.0
2016-07-08 13:25:00,35.37,35.39,35.36,35.39,28838.0,27.2456,27.261,27.2379,27.261,28838.0
2016-07-08 13:30:00,35.39,35.39,35.37,35.38,30667.0,27.261,27.261,27.2456,27.2533,30667.0
2016-07-08 13:35:00,35.38,35.39,35.37,35.37,24810.0,27.2533,27.261,27.2456,27.2456,24810.0
2016-07-08 13:40:00,35.38,35.41,35.37,35.39,101707.0,27.2533,27.2764,27.2456,27.261,101707.0
2016-07-08 13:45:00,35.4,35.41,35.38,35.39,103263.0,27.2687,27.2764,27.2533,27.261,103263.0
2016-07-08 13:50:00,35.39,35.4,35.36,35.36,66644.0,27.261,27.2687,27.2379,27.2379,66644.0
2016-07-08 13:55:00,35.37,35.38,35.36,35.38,86979.0,27.2456,27.2533,27.2379,27.2533,86979.0
2016-07-08 14:00:00,35.38,35.38,35.35,35.36,60627.0,27.2533,27.2533,27.2302,27.2379,60627.0
2016-07-08 14:05:00,35.35,35.36,35.34,35.35,82437.0,27.2302,27.2379,27.2225,27.2302,82437.0
2016-07-08 14:10:00,35.36,35.38,35.35,35.38,45801.0,27.2379,27.2533,27.2302,27.2533,45801.0
2016-07-08 14:15:00,35.37,35.39,35.36,35.38,46862.0,27.2456,27.261,27.2379,27.2533,46862.0
2016-07-08 14:20:00,35.39,35.41,35.38,35.4,51159.0,27.261,27.2764,27.2533,27.2687,51159.0
2016-07-08 14:25:00,35.4,35.41,35.38,35.4,98013.0,27.2687,27.2764,27.2533,27.2687,98013.0
2016-07-08 14:30:00,35.4,35.41,35.39,35.41,75498.0,27.2687,27.2764,27.261,27.2764,75498.0
2016-07-08 14:35:00,35.41,35.41,35.38,35.39,81336.0,27.2764,27.2764,27.2533,27.261,81336.0
2016-07-08 14:40:00,35.39,35.4,35.37,35.37,112202.0,27.261,27.2687,27.2456,27.2456,112202.0
2016-07-08 14:45:00,35.38,35.39,35.37,35.39,35105.0,27.2533,27.261,27.2456,27.261,35105.0
2016-07-08 14:50:00,35.38,35.42,35.38,35.41,73449.0,27.2533,27.2841,27.2533,27.2764,73449.0
2016-07-08 14:55:00,35.41,35.42,35.39,35.4,113655.0,27.2764,27.2841,27.261,27.2687,113655.0
2016-07-08 15:00:00,35.4,35.41,35.39,35.4,90801.0,27.2687,27.2764,27.261,27.2687,90801.0
2016-07-08 15:05:00,35.4,35.42,35.4,35.42,37374.0,27.2687,27.2841,27.2687,27.2841,37374.0
2016-07-08 15:10:00,35.42,35.43,35.4,35.41,72174.0,27.2841,27.2918,27.2687,27.2764,72174.0
2016-07-08 15:15:00,35.41,35.42,35.39,35.41,66153.0,27.2764,27.2841,27.261,27.2764,66153.0
2016-07-08 15:20:00,35.4,35.41,35.39,35.4,31862.0,27.2687,27.2764,27.261,27.2687,31862.0
2016-07-08 15:25:00,35.4,35.4,35.38,35.39,65539.0,27.2687,27.2687,27.2533,27.261,65539.0
2016-07-08 15:30:00,35.38,35.39,35.37,35.39,71234.0,27.2533,27.261,27.2456,27.261,71234.0
2016-07-08 15:35:00,35.38,35.39,35.37,35.38,98207.0,27.2533,27.261,27.2456,27.2533,98207.0
2016-07-08 15:40:00,35.37,35.38,35.36,35.36,84493.0,27.2456,27.2533,27.2379,27.2379,84493.0
2016-07-08 15:45:00,35.37,35.39,35.36,35.38,102160.0,27.2456,27.261,27.2379,27.2533,102160.0
2016-07-08 15:50:00,35.39,35.41,35.38,35.41,272869.0,27.261,27.2764,27.2533,27.2764,272869.0
2016-07-08 15:55:00,35.4,35.42,35.39,35.4,432241.0,27.2687,27.2841,27.261,27.2687,432241.0
2016-07-11 09:30:00,35.61,35.77,35.61,35.73,568561.0,27.4304,27.5537,27.4304,27.5229,568561.0
2016-07-11 09:35:00,35.73,35.75,35.71,35.73,297231.0,27.5229,27.5383,27.5075,27.5229,297231.0
2016-07-11 09:40:00,35.73,35.78,35.71,35.77,614174.0,27.5229,27.5614,27.5075,27.5537,614174.0
2016-07-11 09:45:00,35.77,35.8,35.75,35.77,381652.0,27.5537,27.5768,27.5383,27.5537,381652.0
2016-07-11 09:50:00,35.76,35.77,35.72,35.73,203410.0,27.546,27.5537,27.5152,27.5229,203410.0
2016-07-11 09:55:00,35.73,35.76,35.71,35.75,183332.0,27.5229,27.546,27.5075,27.5383,183332.0
2016-07-11 10:00:00,35.75,35.75,35.67,35.68,429213.0,27.5383,27.5383,27.4767,27.4844,429213.0
2016-07-11 10:05:00,35.68,35.73,35.66,35.72,96696.0,27.4844,27.5229,27.469,27.5152,96696.0
2016-07-11 10:10:00,35.73,35.73,35.69,35.7,109816.0,27.5229,27.5229,27.4921,27.4998,109816.0
2016-07-11 10:15:00,35.7,35.72,35.7,35.72,79949.0,27.4998,27.5152,27.4998,27.5152,79949.0
2016-07-11 10:20:00,35.72,35.73,35.66,35.67,255817.0,27.5152,27.5229,27.469,27.4767,255817.0
2016-07-11 10:25:00,35.67,35.68,35.64,35.67,136780.0,27.4767,27.4844,27.4535,27.4767,136780.0
2016-07-11 10:30:00,35.67,35.7,35.67,35.69,106939.0,27.4767,27.4998,27.4767,27.4921,106939.0
2016-07-11 10:35:00,35.69,35.7,35.67,35.7,257041.0,27.4921,27.4998,27.4767,27.4998,257041.0
2016-07-11 10:40:00,35.7,35.7,35.66,35.69,136518.0,27.4998,27.4998,27.469,27.4921,136518.0
2016-07-11 10:45:00,35.7,35.72,35.68,35.69,69051.0,27.4998,27.5152,27.4844,27.4921,69051.0
2016-07-11 10:50:00,35.7,35.73,35.69,35.7,98614.0,27.4998,27.5229,27.4921,27.4998,98614.0
2016-07-11 10:55:00,35.7,35.74,35.69,35.74,134685.0,27.4998,27.5306,27.4921,27.5306,134685.0
2016-07-11 11:00:00,35.74,35.76,35.72,35.74,163157.0,27.5306,27.546,27.5152,27.5306,163157.0
2016-07-11 11:05:00,35.73,35.76,35.73,35.75,122418.0,27.5229,27.546,27.5229,27.5383,122418.0
2016-07-11 11:10:00,35.75,35.79,35.75,35.79,45495.0,27.5383,27.5691,27.5383,27.5691,45495.0
2016-07-11 11:15:00,35.79,35.79,35.76,35.77,53258.0,27.5691,27.5691,27.546,27.5537,53258.0
2016-07-11 11:20:00,35.78,35.79,35.76,35.79,68503.0,27.5614,27.5691,27.546,27.5691,68503.0
2016-07-11 11:25:00,35.78,35.79,35.78,35.78,42164.0,27.5614,27.5691,27.5614,27.5614,42164.0
2016-07-11 11:30:00,35.78,35.8,35.77,35.79,53733.0,27.5614,27.5768,27.5537,27.5691,53733.0
2016-07-11 11:35:00,35.8,35.8,35.78,35.79,197797.0,27.5768,27.5768,27.5614,27.5691,197797.0
2016-07-11 11:40:00,35.79,35.79,35.77,35.78,64602.0,27.5691,27.5691,27.5537,27.5614,64602.0
2016-07-11 11:45:00,35.79,35.79,35.77,35.79,280219.0,27.5691,27.5691,27.5537,27.5691,280219.0
2016-07-11 11:50:00,35.78,35.81,35.78,35.81,85802.0,27.5614,27.5845,27.5614,27.5845,85802.0
2016-07-11 11:55:00,35.8,35.81,35.78,35.79,214511.0,27.5768,27.5845,27.5614,27.5691,214511.0
2016-07-11 12:00:00,35.79,35.8,35.76,35.77,143775.0,27.5691,27.5768,27.546,27.5537,143775.0
2016-07-11 12:05:00,35.77,35.77,35.75,35.77,108642.0,27.5537,27.5537,27.5383,27.5537,108642.0
2016-07-11 12:10:00,35.77,35.78,35.74,35.75,1044183.0,27.5537,27.5614,27.5306,27.5383,1044183.0
2016-07-11 12:15:00,35.75,35.76,35.74,35.76,216887.0,27.5383,27.546,27.5306,27.546,216887.0
2016-07-11 12:20:00,35.76,35.76,35.75,35.76,41170.0,27.546,27.546,27.5383,27.546,41170.0
2016-07-11 12:25:00,35.76,35.77,35.75,35.76,42018.0,27.546,27.5537,27.5383,27.546,42018.0
2016-07-11 12:30:00,35.76,35.77,35.75,35.76,40240.0,27.546,27.5537,27.5383,27.546,40240.0
2016-07-11 12:35:00,35.76,35.8,35.75,35.79,188755.0,27.546,27.5768,27.5383,27.5691,188755.0
2016-07-11 12:40:00,35.79,35.81,35.78,35.79,80086.0,27.5691,27.5845,27.5614,27.5691,80086.0
2016-07-11 12:45:00,35.8,35.81,35.76,35.77,89808.0,27.5768,27.5845,27.546,27.5537,89808.0
2016-07-11 12:50:00,35.77,35.79,35.76,35.78,38169.0,27.5537,27.5691,27.546,27.5614,38169.0
2016-07-11 12:55:00,35.78,35.78,35.76,35.78,51629.0,27.5614,27.5614,27.546,27.5614,51629.0
2016-07-11 13:00:00,35.78,35.79,35.77,35.77,75221.0,27.5614,27.5691,27.5537,27.5537,75221.0
2016-07-11 13:05:00,35.77,35.78,35.76,35.77,44410.0,27.5537,27.5614,27.546,27.5537,44410.0
2016-07-11 13:10:00,35.77,35.78,35.75,35.77,97869.0,27.5537,27.5614,27.5383,27.5537,97869.0
2016-07-11 13:15:00,35.76,35.78,35.76,35.77,132812.0,27.546,27.5614,27.546,27.5537,132812.0
2016-07-11 13:20:00,35.77,35.79,35.75,35.75,172854.0,27.5537,27.5691,27.5383,27.5383,172854.0
2016-07-11 13:25:00,35.76,35.77,35.75,35.77,119011.0,27.546,27.5537,27.5383,27.5537,119011.0
2016-07-11 13:30:00,35.76,35.77,35.76,35.77,62831.0,27.546,27.5537,27.546,27.5537,62831.0
2016-07-11 13:35:00,35.77,35.78,35.76,35.77,35150.0,27.5537,27.5614,27.546,27.5537,35150.0
2016-07-11 13:40:00,35.77,35.78,35.75,35.77,77717.0,27.5537,27.5614,27.5383,27.5537,77717.0
2016-07-11 13:45:00,35.77,35.78,35.76,35.77,48692.0,27.5537,27.5614,27.546,27.5537,48692.0
2016-07-11 13:50:00,35.77,35.78,35.76,35.77,209402.0,27.5537,27.5614,27.546,27.5537,209402.0
2016-07-11 13:55:00,35.78,35.78,35.75,35.75,433106.0,27.5614,27.5614,27.5383,27.5383,433106.0
2016-07-11 14:00:00,35.75,35.76,35.73,35.74,633077.0,27.5383,27.546,27.5229,27.5306,633077.0
2016-07-11 14:05:00,35.73,35.75,35.72,35.75,299895.0,27.5229,27.5383,27.5152,27.5383,299895.0
2016-07-11 14:10:00,35.75,35.76,35.74,35.76,86936.0,27.5383,27.546,27.5306,27.546,86936.0
2016-07-11 14:15:00,35.76,35.77,35.75,35.76,84785.0,27.546,27.5537,27.5383,27.546,84785.0
2016-07-11 14:20:00,35.75,35.77,35.74,35.76,118237.0,27.5383,27.5537,27.5306,27.546,118237.0
2016-07-11 14:25:00,35.76,35.79,35.76,35.78,1191647.0,27.546,27.5691,27.546,27.5614,1191647.0
2016-07-11 14:30:00,35.77,35.8,35.77,35.78,165224.0,27.5537,27.5768,27.5537,27.5614,165224.0
2016-07-11 14:35:00,35.79,35.79,35.77,35.78,153673.0,27.5691,27.5691,27.5537,27.5614,153673.0
2016-07-11 14:40:00,35.79,35.79,35.77,35.79,87648.0,27.5691,27.5691,27.5537,27.5691,87648.0
2016-07-11 14:45:00,35.78,35.79,35.77,35.77,126076.0,27.5614,27.5691,27.5537,27.5537,126076.0
2016-07-11 14:50:00,35.78,35.79,35.77,35.79,125233.0,27.5614,27.5691,27.5537,27.5691,125233.0
2016-07-11 14:55:00,35.79,35.79,35.77,35.77,65663.0,27.5691,27.5691,27.5537,27.5537,65663.0
2016-07-11 15:00:00,35.77,35.79,35.77,35.77,77047.0,27.5537,27.5691,27.5537,27.5537,77047.0
2016-07-11 15:05:00,35.77,35.79,35.77,35.79,80565.0,27.5537,27.5691,27.5537,27.5691,80565.0
2016-07-11 15:10:00,35.79,35.8,35.78,35.79,110610.0,27.5691,27.5768,27.5614,27.5691,110610.0
2016-07-11 15:15:00,35.79,35.81,35.79,35.8,357370.0,27.5691,27.5845,27.5691,27.5768,357370.0
2016-07-11 15:20:00,35.8,35.81,35.8,35.81,76543.0,27.5768,27.5845,27.5768,27.5845,76543.0
2016-07-11 15:25:00,35.8,35.82,35.8,35.81,249447.0,27.5768,27.5922,27.5768,27.5845,249447.0
2016-07-11 15:30:00,35.81,35.81,35.78,35.79,242820.0,27.5845,27.5845,27.5614,27.5691,242820.0
2016-07-11 15:35:00,35.79,35.8,35.78,35.8,112771.0,27.5691,27.5768,27.5614,27.5768,112771.0
2016-07-11 15:40:00,35.8,35.81,35.78,35.79,243658.0,27.5768,27.5845,27.5614,27.5691,243658.0
2016-07-11 15:45:00,35.79,35.79,35.77,35.77,124059.0,27.5691,27.5691,27.5537,27.5537,124059.0
2016-07-11 15:50:00,35.77,35.78,35.74,35.76,274703.0,27.5537,27.5614,27.5306,27.546,274703.0
2016-07-11 15:55:00,35.76,35.76,35.68,35.7,579480.0,27.546,27.546,27.4844,27.4998,579480.0
2016-07-12 09:30:00,36.19,36.24,36.14,36.19,471533.0,27.8772,27.9157,27.8387,27.8772,471533.0
2016-07-12 09:35:00,36.19,36.23,36.18,36.21,347075.0,27.8772,27.908,27.8695,27.8926,347075.0
2016-07-12 09:40:00,36.2,36.24,36.19,36.23,255422.0,27.8849,27.9157,27.8772,27.908,255422.0
2016-07-12 09:45:00,36.23,36.23,36.19,36.2,277350.0,27.908,27.908,27.8772,27.8849,277350.0
2016-07-12 09:50:00,36.2,36.23,36.2,36.22,106531.0,27.8849,27.908,27.8849,27.9003,106531.0
2016-07-12 09:55:00,36.23,36.23,36.17,36.17,375555.0,27.908,27.908,27.8618,27.8618,375555.0
2016-07-12 10:00:00,36.17,36.2,36.16,36.16,272933.0,27.8618,27.8849,27.8541,27.8541,272933.0
2016-07-12 10:05:00,36.16,36.18,36.12,36.12,163591.0,27.8541,27.8695,27.8233,27.8233,163591.0
2016-07-12 10:10:00,36.12,36.14,36.1,36.12,210437.0,27.8233,27.8387,27.8079,27.8233,210437.0
2016-07-12 10:15:00,36.12,36.15,36.11,36.12,176408.0,27.8233,27.8464,27.8156,27.8233,176408.0
2016-07-12 10:20:00,36.12,36.12,36.1,36.11,175978.0,27.8233,27.8233,27.8079,27.8156,175978.0
2016-07-12 10:25:00,36.11,36.14,36.08,36.13,112127.0,27.8156,27.8387,27.7925,27.831,112127.0
2016-07-12 10:30:00,36.13,36.15,36.12,36.15,117826.0,27.831,27.8464,27.8233,27.8464,117826.0
2016-07-12 10:35:00,36.15,36.19,36.13,36.18,5532615.0,27.8464,27.8772,27.831,27.8695,5532615.0
2016-07-12 10:40:00,36.18,36.19,36.17,36.19,501325.0,27.8695,27.8772,27.8618,27.8772,501325.0
2016-07-12 10:45:00,36.19,36.21,36.18,36.2,287963.0,27.8772,27.8926,27.8695,27.8849,287963.0
2016-07-12 10:50:00,36.2,36.23,36.18,36.19,266045.0,27.8849,27.908,27.8695,27.8772,266045.0
2016-07-12 10:55:00,36.19,36.19,36.16,36.16,227813.0,27.8772,27.8772,27.8541,27.8541,227813.0
2016-07-12 11:00:00,36.16,36.17,36.15,36.17,213045.0,27.8541,27.8618,27.8464,27.8618,213045.0
2016-07-12 11:05:00,36.17,36.21,36.17,36.19,161090.0,27.8618,27.8926,27.8618,27.8772,161090.0
2016-07-12 11:10:00,36.19,36.2,36.19,36.2,59454.0,27.8772,27.8849,27.8772,27.8849,59454.0
2016-07-12 11:15:00,36.2,36.21,36.19,36.21,87735.0,27.8849,27.8926,27.8772,27.8926,87735.0
2016-07-12 11:20:00,36.21,36.22,36.2,36.22,146318.0,27.8926,27.9003,27.8849,27.9003,146318.0
2016-07-12 11:25:00,36.22,36.25,36.21,36.24,115496.0,27.9003,27.9234,27.8926,27.9157,115496.0
2016-07-12 11:30:00,36.25,36.26,36.23,36.26,110414.0,27.9234,27.9311,27.908,27.9311,110414.0
2016-07-12 11:35:00,36.25,36.28,36.24,36.28,140900.0,27.9234,27.9465,27.9157,27.9465,140900.0
2016-07-12 11:40:00,36.27,36.29,36.26,36.29,193708.0,27.9388,27.9542,27.9311,27.9542,193708.0
2016-07-12 11:45:00,36.28,36.29,36.25,36.28,135383.0,27.9465,27.9542,27.9234,27.9465,135383.0
2016-07-12 11:50:00,36.29,36.3,36.26,36.27,92750.0,27.9542,27.9619,27.9311,27.9388,92750.0
2016-07-12 11:55:00,36.28,36.3,36.27,36.29,113550.0,27.9465,27.9619,27.9388,27.9542,113550.0
2016-07-12 12:00:00,36.29,36.3,36.27,36.29,145891.0,27.9542,27.9619,27.9388,27.9542,145891.0
2016-07-12 12:05:00,36.28,36.29,36.27,36.28,216661.0,27.9465,27.9542,27.9388,27.9465,216661.0
2016-07-12 12:10:00,36.28,36.3,36.27,36.29,89220.0,27.9465,27.9619,27.9388,27.9542,89220.0
2016-07-12 12:15:00,36.3,36.32,36.29,36.32,58489.0,27.9619,27.9774,27.9542,27.9774,58489.0
2016-07-12 12:20:00,36.32,36.33,36.31,36.32,60002.0,27.9774,27.9851,27.9696,27.9774,60002.0
2016-07-12 12:25:00,36.32,36.33,36.31,36.33,121388.0,27.9774,27.9851,27.9696,27.9851,121388.0
2016-07-12 12:30:00,36.32,36.35,36.32,36.34,113479.0,27.9774,28.0005,27.9774,27.9928,113479.0
2016-07-12 12:35:00,36.34,36.35,36.33,36.34,55842.0,27.9928,28.0005,27.9851,27.9928,55842.0
2016-07-12 12:40:00,36.34,36.35,36.32,36.33,53877.0,27.9928,28.0005,27.9774,27.9851,53877.0
2016-07-12 12:45:00,36.32,36.33,36.29,36.3,56626.0,27.9774,27.9851,27.9542,27.9619,56626.0
2016-07-12 12:50:00,36.3,36.32,36.29,36.31,78981.0,27.9619,27.9774,27.9542,27.9696,78981.0
2016-07-12 12:55:00,36.3,36.33,36.3,36.31,533929.0,27.9619,27.9851,27.9619,27.9696,533929.0
2016-07-12 13:00:00,36.32,36.34,36.31,36.33,108691.0,27.9774,27.9928,27.9696,27.9851,108691.0
2016-07-12 13:05:00,36.32,36.34,36.3,36.3,69081.0,27.9774,27.9928,27.9619,27.9619,69081.0
2016-07-12 13:10:00,36.3,36.33,36.3,36.33,146262.0,27.9619,27.9851,27.9619,27.9851,146262.0
2016-07-12 13:15:00,36.33,36.34,36.31,36.32,58624.0,27.9851,27.9928,27.9696,27.9774,58624.0
2016-07-12 13:20:00,36.33,36.33,36.31,36.32,60073.0,27.9851,27.9851,27.9696,27.9774,60073.0
2016-07-12 13:25:00,36.32,36.33,36.31,36.33,119713.0,27.9774,27.9851,27.9696,27.9851,119713.0
2016-07-12 13:30:00,36.33,36.34,36.32,36.34,45922.0,27.9851,27.9928,27.9774,27.9928,45922.0
2016-07-12 13:35:00,36.34,36.34,36.32,36.32,40031.0,27.9928,27.9928,27.9774,27.9774,40031.0
2016-07-12 13:40:00,36.33,36.35,36.32,36.33,53244.0,27.9851,28.0005,27.9774,27.9851,53244.0
2016-07-12 13:45:00,36.33,36.33,36.31,36.31,53016.0,27.9851,27.9851,27.9696,27.9696,53016.0
2016-07-12 13:50:00,36.32,36.32,36.31,36.31,23204.0,27.9774,27.9774,27.9696,27.9696,23204.0
2016-07-12 13:55:00,36.31,36.32,36.25,36.25,181238.0,27.9696,27.9774,27.9234,27.9234,181238.0
2016-07-12 14:00:00,36.25,36.27,36.25,36.27,64625.0,27.9234,27.9388,27.9234,27.9388,64625.0
2016-07-12 14:05:00,36.27,36.29,36.26,36.27,102275.0,27.9388,27.9542,27.9311,27.9388,102275.0
2016-07-12 14:10:00,36.27,36.3,36.26,36.3,45910.0,27.9388,27.9619,27.9311,27.9619,45910.0
2016-07-12 14:15:00,36.3,36.31,36.29,36.3,76244.0,27.9619,27.9696,27.9542,27.9619,76244.0
2016-07-12 14:20:00,36.3,36.3,36.28,36.28,61875.0,27.9619,27.9619,27.9465,27.9465,61875.0
2016-07-12 14:25:00,36.28,36.29,36.27,36.28,40847.0,27.9465,27.9542,27.9388,27.9465,40847.0
2016-07-12 14:30:00,36.28,36.29,36.27,36.28,41421.0,27.9465,27.9542,27.9388,27.9465,41421.0
2016-07-12 14:35:00,36.27,36.28,36.26,36.27,552415.0,27.9388,27.9465,27.9311,27.9388,552415.0
2016-07-12 14:40:00,36.28,36.3,36.27,36.29,42979.0,27.9465,27.9619,27.9388,27.9542,42979.0
2016-07-12 14:45:00,36.3,36.3,36.27,36.3,109455.0,27.9619,27.9619,27.9388,27.9619,109455.0
2016-07-12 14:50:00,36.3,36.31,36.28,36.29,109003.0,27.9619,27.9696,27.9465,27.9542,109003.0
2016-07-12 14:55:00,36.29,36.29,36.27,36.28,116004.0,27.9542,27.9542,27.9388,27.9465,116004.0
2016-07-12 15:00:00,36.27,36.29,36.27,36.27,39074.0,27.9388,27.9542,27.9388,27.9388,39074.0
2016-07-12 15:05:00,36.27,36.28,36.24,36.25,77851.0,27.9388,27.9465,27.9157,27.9234,77851.0
2016-07-12 15:10:00,36.24,36.26,36.23,36.25,97982.0,27.9157,27.9311,27.908,27.9234,97982.0
2016-07-12 15:15:00,36.25,36.26,36.23,36.24,100660.0,27.9234,27.9311,27.908,27.9157,100660.0
2016-07-12 15:20:00,36.24,36.26,36.23,36.26,89276.0,27.9157,27.9311,27.908,27.9311,89276.0
2016-07-12 15:25:00,36.26,36.28,36.25,36.27,321689.0,27.9311,27.9465,27.9234,27.9388,321689.0
2016-07-12 15:30:00,36.26,36.28,36.25,36.27,314777.0,27.9311,27.9465,27.9234,27.9388,314777.0
2016-07-12 15:35:00,36.26,36.28,36.26,36.27,127913.0,27.9311,27.9465,27.9311,27.9388,127913.0
2016-07-12 15:40:00,36.27,36.28,36.25,36.26,115295.0,27.9388,27.9465,27.9234,27.9311,115295.0
2016-07-12 15:45:00,36.26,36.26,36.24,36.26,113075.0,27.9311,27.9311,27.9157,27.9311,113075.0
2016-07-12 15:50:00,36.26,36.26,36.24,36.26,281730.0,27.9311,27.9311,27.9157,27.9311,281730.0
2016-07-12 15:55:00,36.26,36.28,36.25,36.25,527748.0,27.9311,27.9465,27.9234,27.9234,527748.0
2016-07-13 09:30:00,36.25,36.27,36.18,36.2,304947.0,27.9234,27.9388,27.8695,27.8849,304947.0
2016-07-13 09:35:00,36.2,36.22,36.14,36.14,277881.0,27.8849,27.9003,27.8387,27.8387,277881.0
2016-07-13 09:40:00,36.14,36.14,36.09,36.1,382950.0,27.8387,27.8387,27.8002,27.8079,382950.0
2016-07-13 09:45:00,36.1,36.14,36.1,36.12,617929.0,27.8079,27.8387,27.8079,27.8233,617929.0
2016-07-13 09:50:00,36.11,36.13,36.1,36.12,319976.0,27.8156,27.831,27.8079,27.8233,319976.0
2016-07-13 09:55:00,36.13,36.15,36.12,36.15,468058.0,27.831,27.8464,27.8233,27.8464,468058.0
2016-07-13 10:00:00,36.15,36.21,36.14,36.19,288517.0,27.8464,27.8926,27.8387,27.8772,288517.0
2016-07-13 10:05:00,36.18,36.21,36.17,36.21,203817.0,27.8695,27.8926,27.8618,27.8926,203817.0
2016-07-13 10:10:00,36.21,36.23,36.21,36.22,144863.0,27.8926,27.908,27.8926,27.9003,144863.0
2016-07-13 10:15:00,36.23,36.24,36.18,36.2,482315.0,27.908,27.9157,27.8695,27.8849,482315.0
2016-07-13 10:20:00,36.2,36.24,36.19,36.21,257067.0,27.8849,27.9157,27.8772,27.8926,257067.0
2016-07-13 10:25:00,36.21,36.22,36.19,36.2,158860.0,27.8926,27.9003,27.8772,27.8849,158860.0
2016-07-13 10:30:00,36.19,36.25,36.13,36.17,508648.0,27.8772,27.9234,27.831,27.8618,508648.0
2016-07-13 10:35:00,36.18,36.2,36.16,36.16,132395.0,27.8695,27.8849,27.8541,27.8541,132395.0
2016-07-13 10:40:00,36.17,36.22,36.16,36.22,191778.0,27.8618,27.9003,27.8541,27.9003,191778.0
2016-07-13 10:45:00,36.22,36.23,36.17,36.18,201610.0,27.9003,27.908,27.8618,27.8695,201610.0
2016-07-13 10:50:00,36.18,36.2,36.17,36.2,117398.0,27.8695,27.8849,27.8618,27.8849,117398.0
2016-07-13 10:55:00,36.19,36.2,36.16,36.17,147394.0,27.8772,27.8849,27.8541,27.8618,147394.0
2016-07-13 11:00:00,36.16,36.18,36.15,36.17,226428.0,27.8541,27.8695,27.8464,27.8618,226428.0
2016-07-13 11:05:00,36.16,36.17,36.12,36.16,475447.0,27.8541,27.8618,27.8233,27.8541,475447.0
2016-07-13 11:10:00,36.16,36.17,36.15,36.15,59467.0,27.8541,27.8618,27.8464,27.8464,59467.0
2016-07-13 11:15:00,36.15,36.16,36.11,36.11,43936.0,27.8464,27.8541,27.8156,27.8156,43936.0
2016-07-13 11:20:00,36.12,36.12,36.09,36.09,73208.0,27.8233,27.8233,27.8002,27.8002,73208.0
2016-07-13 11:25:00,36.09,36.1,36.04,36.07,353915.0,27.8002,27.8079,27.7617,27.7848,353915.0
2016-07-13 11:30:00,36.07,36.07,36.03,36.04,179092.0,27.7848,27.7848,27.754,27.7617,179092.0
2016-07-13 11:35:00,36.04,36.04,36.0,36.01,121197.0,27.7617,27.7617,27.7309,27.7386,121197.0
2016-07-13 11:40:00,36.0,36.02,35.99,36.0,239149.0,27.7309,27.7463,27.7232,27.7309,239149.0
2016-07-13 11:45:00,36.0,36.0,35.98,36.0,156078.0,27.7309,27.7309,27.7154,27.7309,156078.0
2016-07-13 11:50:00,35.99,36.02,35.96,36.02,649134.0,27.7232,27.7463,27.7,27.7463,649134.0
2016-07-13 11:55:00,36.02,36.04,36.01,36.04,151527.0,27.7463,27.7617,27.7386,27.7617,151527.0
2016-07-13 12:00:00,36.04,36.06,36.02,36.05,180799.0,27.7617,27.7771,27.7463,27.7694,180799.0
2016-07-13 12:05:00,36.05,36.05,36.04,36.05,36934.0,27.7694,27.7694,27.7617,27.7694,36934.0
2016-07-13 12:10:00,36.05,36.07,36.04,36.07,257537.0,27.7694,27.7848,27.7617,27.7848,257537.0
2016-07-13 12:15:00,36.07,36.09,36.06,36.07,146034.0,27.7848,27.8002,27.7771,27.7848,146034.0
2016-07-13 12:20:00,36.07,36.09,36.06,36.07,68582.0,27.7848,27.8002,27.7771,27.7848,68582.0
2016-07-13 12:25:00,36.08,36.08,36.04,36.05,85597.0,27.7925,27.7925,27.7617,27.7694,85597.0
2016-07-13 12:30:00,36.05,36.06,36.03,36.05,32739.0,27.7694,27.7771,27.754,27.7694,32739.0
2016-07-13 12:35:00,36.06,36.07,36.03,36.05,102813.0,27.7771,27.7848,27.754,27.7694,102813.0
2016-07-13 12:40:00,36.05,36.08,36.04,36.08,74700.0,27.7694,27.7925,27.7617,27.7925,74700.0
2016-07-13 12:45:00,36.08,36.09,36.06,36.07,34897.0,27.7925,27.8002,27.7771,27.7848,34897.0
2016-07-13 12:50:00,36.07,36.07,36.05,36.07,30073.0,27.7848,27.7848,27.7694,27.7848,30073.0
2016-07-13 12:55:00,36.07,36.08,36.05,36.08,56798.0,27.7848,27.7925,27.7694,27.7925,56798.0
2016-07-13 13:00:00,36.07,36.11,36.07,36.1,73952.0,27.7848,27.8156,27.7848,27.8079,73952.0
2016-07-13 13:05:00,36.1,36.1,36.09,36.09,45149.0,27.8079,27.8079,27.8002,27.8002,45149.0
2016-07-13 13:10:00,36.1,36.11,36.09,36.11,40234.0,27.8079,27.8156,27.8002,27.8156,40234.0
2016-07-13 13:15:00,36.11,36.12,36.1,36.11,90563.0,27.8156,27.8233,27.8079,27.8156,90563.0
2016-07-13 13:20:00,36.11,36.11,36.09,36.1,69232.0,27.8156,27.8156,27.8002,27.8079,69232.0
2016-07-13 13:25:00,36.09,36.09,36.07,36.09,59644.0,27.8002,27.8002,27.7848,27.8002,59644.0
2016-07-13 13:30:00,36.09,36.09,36.06,36.07,76911.0,27.8002,27.8002,27.7771,27.7848,76911.0
2016-07-13 13:35:00,36.07,36.1,36.07,36.09,55722.0,27.7848,27.8079,27.7848,27.8002,55722.0
2016-07-13 13:40:00,36.09,36.12,36.09,36.11,31922.0,27.8002,27.8233,27.8002,27.8156,31922.0
2016-07-13 13:45:00,36.11,36.14,36.1,36.14,52537.0,27.8156,27.8387,27.8079,27.8387,52537.0
2016-07-13 13:50:00,36.14,36.14,36.08,36.08,81641.0,27.8387,27.8387,27.7925,27.7925,81641.0
2016-07-13 13:55:00,36.09,36.11,36.08,36.11,49936.0,27.8002,27.8156,27.7925,27.8156,49936.0
2016-07-13 14:00:00,36.11,36.11,36.09,36.09,55973.0,27.8156,27.8156,27.8002,27.8002,55973.0
2016-07-13 14:05:00,36.09,36.15,36.09,36.15,161318.0,27.8002,27.8464,27.8002,27.8464,161318.0
2016-07-13 14:10:00,36.15,36.18,36.15,36.16,287087.0,27.8464,27.8695,27.8464,27.8541,287087.0
2016-07-13 14:15:00,36.16,36.18,36.14,36.15,111916.0,27.8541,27.8695,27.8387,27.8464,111916.0
2016-07-13 14:20:00,36.16,36.17,36.15,36.16,69654.0,27.8541,27.8618,27.8464,27.8541,69654.0
2016-07-13 14:25:00,36.16,36.19,36.16,36.19,495405.0,27.8541,27.8772,27.8541,27.8772,495405.0
2016-07-13 14:30:00,36.19,36.21,36.17,36.18,374354.0,27.8772,27.8926,27.8618,27.8695,374354.0
2016-07-13 14:35:00,36.19,36.2,36.18,36.19,86593.0,27.8772,27.8849,27.8695,27.8772,86593.0
2016-07-13 14:40:00,36.18,36.2,36.17,36.19,271955.0,27.8695,27.8849,27.8618,27.8772,271955.0
2016-07-13 14:45:00,36.19,36.21,36.17,36.2,57103.0,27.8772,27.8926,27.8618,27.8849,57103.0
2016-07-13 14:50:00,36.2,36.21,36.18,36.18,77760.0,27.8849,27.8926,27.8695,27.8695,77760.0
2016-07-13 14:55:00,36.18,36.2,36.17,36.19,144419.0,27.8695,27.8849,27.8618,27.8772,144419.0
2016-07-13 15:00:00,36.19,36.22,36.18,36.21,239314.0,27.8772,27.9003,27.8695,27.8926,239314.0
2016-07-13 15:05:00,36.22,36.22,36.19,36.19,114134.0,27.9003,27.9003,27.8772,27.8772,114134.0
2016-07-13 15:10:00,36.2,36.2,36.18,36.18,80869.0,27.8849,27.8849,27.8695,27.8695,80869.0
2016-07-13 15:15:00,36.19,36.19,36.17,36.18,58731.0,27.8772,27.8772,27.8618,27.8695,58731.0
2016-07-13 15:20:00,36.18,36.19,36.17,36.17,91129.0,27.8695,27.8772,27.8618,27.8618,91129.0
2016-07-13 15:25:00,36.18,36.18,36.16,36.16,275560.0,27.8695,27.8695,27.8541,27.8541,275560.0
2016-07-13 15:30:00,36.16,36.2,36.16,36.2,252586.0,27.8541,27.8849,27.8541,27.8849,252586.0
2016-07-13 15:35:00,36.19,36.2,36.19,36.2,129513.0,27.8772,27.8849,27.8772,27.8849,129513.0
2016-07-13 15:40:00,36.2,36.21,36.19,36.2,130882.0,27.8849,27.8926,27.8772,27.8849,130882.0
2016-07-13 15:45:00,36.2,36.21,36.19,36.2,518034.0,27.8849,27.8926,27.8772,27.8849,518034.0
2016-07-13 15:50:00,36.2,36.2,36.18,36.2,142379.0,27.8849,27.8849,27.8695,27.8849,142379.0
2016-07-13 15:55:00,36.2,36.22,36.18,36.2,723407.0,27.8849,27.9003,27.8695,27.8849,723407.0
2016-07-14 09:30:00,36.5,36.59,36.5,36.54,438528.0,28.116,28.1853,28.116,28.1468,438528.0
2016-07-14 09:35:00,36.55,36.57,36.52,36.54,415516.0,28.1545,28.1699,28.1314,28.1468,415516.0
2016-07-14 09:40:00,36.54,36.54,36.48,36.49,347265.0,28.1468,28.1468,28.1006,28.1083,347265.0
2016-07-14 09:45:00,36.49,36.49,36.46,36.46,382028.0,28.1083,28.1083,28.0852,28.0852,382028.0
2016-07-14 09:50:00,36.47,36.52,36.46,36.51,225683.0,28.0929,28.1314,28.0852,28.1237,225683.0
2016-07-14 09:55:00,36.52,36.57,36.51,36.56,358155.0,28.1314,28.1699,28.1237,28.1622,358155.0
2016-07-14 10:00:00,36.56,36.62,36.56,36.62,402882.0,28.1622,28.2084,28.1622,28.2084,402882.0
2016-07-14 10:05:00,36.61,36.63,36.6,36.63,185198.0,28.2007,28.2161,28.193,28.2161,185198.0
2016-07-14 10:10:00,36.63,36.63,36.57,36.59,398263.0,28.2161,28.2161,28.1699,28.1853,398263.0
2016-07-14 10:15:00,36.6,36.61,36.56,36.58,332163.0,28.193,28.2007,28.1622,28.1776,332163.0
2016-07-14 10:20:00,36.58,36.63,36.57,36.63,337274.0,28.1776,28.2161,28.1699,28.2161,337274.0
2016-07-14 10:25:00,36.63,36.63,36.6,36.62,278753.0,28.2161,28.2161,28.193,28.2084,278753.0
2016-07-14 10:30:00,36.62,36.66,36.62,36.65,394945.0,28.2084,28.2393,28.2084,28.2316,394945.0
2016-07-14 10:35:00,36.65,36.67,36.64,36.66,217147.0,28.2316,28.247,28.2238,28.2393,217147.0
2016-07-14 10:40:00,36.66,36.67,36.64,36.65,232937.0,28.2393,28.247,28.2238,28.2316,232937.0
2016-07-14 10:45:00,36.65,36.65,36.63,36.63,232216.0,28.2316,28.2316,28.2161,28.2161,232216.0
2016-07-14 10:50:00,36.64,36.64,36.61,36.64,175833.0,28.2238,28.2238,28.2007,28.2238,175833.0
2016-07-14 10:55:00,36.63,36.66,36.63,36.65,198738.0,28.2161,28.2393,28.2161,28.2316,198738.0
2016-07-14 11:00:00,36.64,36.7,36.64,36.69,358248.0,28.2238,28.2701,28.2238,28.2624,358248.0
2016-07-14 11:05:00,36.69,36.71,36.69,36.71,128942.0,28.2624,28.2778,28.2624,28.2778,128942.0
2016-07-14 11:10:00,36.7,36.73,36.7,36.7,201181.0,28.2701,28.2932,28.2701,28.2701,201181.0
2016-07-14 11:15:00,36.71,36.72,36.68,36.69,156058.0,28.2778,28.2855,28.2547,28.2624,156058.0
2016-07-14 11:20:00,36.69,36.71,36.68,36.7,69629.0,28.2624,28.2778,28.2547,28.2701,69629.0
2016-07-14 11:25:00,36.69,36.72,36.69,36.7,173534.0,28.2624,28.2855,28.2624,28.2701,173534.0
2016-07-14 11:30:00,36.7,36.72,36.68,36.69,362041.0,28.2701,28.2855,28.2547,28.2624,362041.0
2016-07-14 11:35:00,36.69,36.7,36.67,36.7,108855.0,28.2624,28.2701,28.247,28.2701,108855.0
2016-07-14 11:40:00,36.69,36.7,36.68,36.69,59063.0,28.2624,28.2701,28.2547,28.2624,59063.0
2016-07-14 11:45:00,36.69,36.71,36.68,36.69,86898.0,28.2624,28.2778,28.2547,28.2624,86898.0
2016-07-14 11:50:00,36.69,36.71,36.69,36.71,276919.0,28.2624,28.2778,28.2624,28.2778,276919.0
2016-07-14 11:55:00,36.71,36.71,36.69,36.7,79462.0,28.2778,28.2778,28.2624,28.2701,79462.0
2016-07-14 12:00:00,36.7,36.73,36.69,36.73,101746.0,28.2701,28.2932,28.2624,28.2932,101746.0
2016-07-14 12:05:00,36.73,36.74,36.72,36.73,147515.0,28.2932,28.3009,28.2855,28.2932,147515.0
2016-07-14 12:10:00,36.73,36.74,36.72,36.72,92114.0,28.2932,28.3009,28.2855,28.2855,92114.0
2016-07-14 12:15:00,36.72,36.73,36.71,36.72,116444.0,28.2855,28.2932,28.2778,28.2855,116444.0
2016-07-14 12:20:00,36.72,36.72,36.69,36.7,107155.0,28.2855,28.2855,28.2624,28.2701,107155.0
2016-07-14 12:25:00,36.7,36.74,36.69,36.73,103990.0,28.2701,28.3009,28.2624,28.2932,103990.0
2016-07-14 12:30:00,36.72,36.74,36.72,36.74,21009.0,28.2855,28.3009,28.2855,28.3009,21009.0
2016-07-14 12:35:00,36.73,36.74,36.73,36.74,41931.0,28.2932,28.3009,28.2932,28.3009,41931.0
2016-07-14 12:40:00,36.74,36.75,36.73,36.74,84547.0,28.3009,28.3086,28.2932,28.3009,84547.0
2016-07-14 12:45:00,36.74,36.75,36.73,36.74,234710.0,28.3009,28.3086,28.2932,28.3009,234710.0
2016-07-14 12:50:00,36.75,36.76,36.74,36.75,139019.0,28.3086,28.3163,28.3009,28.3086,139019.0
2016-07-14 12:55:00,36.76,36.76,36.73,36.74,209930.0,28.3163,28.3163,28.2932,28.3009,209930.0
2016-07-14 13:00:00,36.74,36.74,36.73,36.73,67582.0,28.3009,28.3009,28.2932,28.2932,67582.0
2016-07-14 13:05:00,36.73,36.74,36.72,36.73,226490.0,28.2932,28.3009,28.2855,28.2932,226490.0
2016-07-14 13:10:00,36.73,36.75,36.71,36.71,152343.0,28.2932,28.3086,28.2778,28.2778,152343.0
2016-07-14 13:15:00,36.71,36.72,36.67,36.68,100910.0,28.2778,28.2855,28.247,28.2547,100910.0
2016-07-14 13:20:00,36.68,36.68,36.65,36.66,160413.0,28.2547,28.2547,28.2316,28.2393,160413.0
2016-07-14 13:25:00,36.67,36.68,36.66,36.67,83299.0,28.247,28.2547,28.2393,28.247,83299.0
2016-07-14 13:30:00,36.66,36.7,36.66,36.7,123745.0,28.2393,28.2701,28.2393,28.2701,123745.0
2016-07-14 13:35:00,36.7,36.71,36.69,36.71,279169.0,28.2701,28.2778,28.2624,28.2778,279169.0
2016-07-14 13:40:00,36.7,36.72,36.7,36.71,196611.0,28.2701,28.2855,28.2701,28.2778,196611.0
2016-07-14 13:45:00,36.71,36.72,36.71,36.72,126003.0,28.2778,28.2855,28.2778,28.2855,126003.0
2016-07-14 13:50:00,36.71,36.72,36.7,36.7,113950.0,28.2778,28.2855,28.2701,28.2701,113950.0
2016-07-14 13:55:00,36.71,36.71,36.69,36.7,55872.0,28.2778,28.2778,28.2624,28.2701,55872.0
2016-07-14 14:00:00,36.7,36.71,36.69,36.7,76042.0,28.2701,28.2778,28.2624,28.2701,76042.0
2016-07-14 14:05:00,36.7,36.71,36.68,36.69,115077.0,28.2701,28.2778,28.2547,28.2624,115077.0
2016-07-14 14:10:00,36.7,36.7,36.69,36.7,112313.0,28.2701,28.2701,28.2624,28.2701,112313.0
2016-07-14 14:15:00,36.7,36.72,36.7,36.72,52971.0,28.2701,28.2855,28.2701,28.2855,52971.0
2016-07-14 14:20:00,36.72,36.73,36.71,36.72,149972.0,28.2855,28.2932,28.2778,28.2855,149972.0
2016-07-14 14:25:00,36.72,36.74,36.71,36.72,94426.0,28.2855,28.3009,28.2778,28.2855,94426.0
2016-07-14 14:30:00,36.71,36.72,36.69,36.7,235785.0,28.2778,28.2855,28.2624,28.2701,235785.0
2016-07-14 14:35:00,36.69,36.71,36.69,36.71,79367.0,28.2624,28.2778,28.2624,28.2778,79367.0
2016-07-14 14:40:00,36.71,36.72,36.69,36.7,187846.0,28.2778,28.2855,28.2624,28.2701,187846.0
2016-07-14 14:45:00,36.7,36.7,36.67,36.69,128888.0,28.2701,28.2701,28.247,28.2624,128888.0
2016-07-14 14:50:00,36.68,36.69,36.67,36.68,127341.0,28.2547,28.2624,28.247,28.2547,127341.0
2016-07-14 14:55:00,36.67,36.69,36.67,36.68,88577.0,28.247,28.2624,28.247,28.2547,88577.0
2016-07-14 15:00:00,36.68,36.69,36.67,36.69,79876.0,28.2547,28.2624,28.247,28.2624,79876.0
2016-07-14 15:05:00,36.69,36.72,36.68,36.72,163812.0,28.2624,28.2855,28.2547,28.2855,163812.0
2016-07-14 15:10:00,36.72,36.72,36.7,36.72,128631.0,28.2855,28.2855,28.2701,28.2855,128631.0
2016-07-14 15:15:00,36.71,36.73,36.71,36.71,113642.0,28.2778,28.2932,28.2778,28.2778,113642.0
2016-07-14 15:20:00,36.71,36.72,36.71,36.71,79967.0,28.2778,28.2855,28.2778,28.2778,79967.0
2016-07-14 15:25:00,36.72,36.73,36.71,36.73,96988.0,28.2855,28.2932,28.2778,28.2932,96988.0
2016-07-14 15:30:00,36.73,36.74,36.72,36.73,170841.0,28.2932,28.3009,28.2855,28.2932,170841.0
2016-07-14 15:35:00,36.73,36.73,36.71,36.72,144101.0,28.2932,28.2932,28.2778,28.2855,144101.0
2016-07-14 15:40:00,36.72,36.73,36.7,36.7,248635.0,28.2855,28.2932,28.2701,28.2701,248635.0
2016-07-14 15:45:00,36.7,36.72,36.7,36.71,209357.0,28.2701,28.2855,28.2701,28.2778,209357.0
2016-07-14 15:50:00,36.71,36.72,36.69,36.7,281502.0,28.2778,28.2855,28.2624,28.2701,281502.0
2016-07-14 15:55:00,36.7,36.7,36.67,36.67,485720.0,28.2701,28.2701,28.247,28.247,485720.0
2016-07-15 09:30:00,36.62,36.65,36.55,36.59,404222.0,28.2084,28.2316,28.1545,28.1853,404222.0
2016-07-15 09:35:00,36.6,36.61,36.55,36.59,540069.0,28.193,28.2007,28.1545,28.1853,540069.0
2016-07-15 09:40:00,36.58,36.6,36.56,36.57,855553.0,28.1776,28.193,28.1622,28.1699,855553.0
2016-07-15 09:45:00,36.58,36.61,36.57,36.59,255554.0,28.1776,28.2007,28.1699,28.1853,255554.0
2016-07-15 09:50:00,36.59,36.63,36.58,36.58,278904.0,28.1853,28.2161,28.1776,28.1776,278904.0
2016-07-15 09:55:00,36.59,36.61,36.58,36.61,202563.0,28.1853,28.2007,28.1776,28.2007,202563.0
2016-07-15 10:00:00,36.6,36.64,36.59,36.61,277825.0,28.193,28.2238,28.1853,28.2007,277825.0
2016-07-15 10:05:00,36.61,36.64,36.59,36.63,184306.0,28.2007,28.2238,28.1853,28.2161,184306.0
2016-07-15 10:10:00,36.63,36.65,36.58,36.59,206696.0,28.2161,28.2316,28.1776,28.1853,206696.0
2016-07-15 10:15:00,36.59,36.61,36.57,36.58,194960.0,28.1853,28.2007,28.1699,28.1776,194960.0
2016-07-15 10:20:00,36.58,36.62,36.58,36.6,270095.0,28.1776,28.2084,28.1776,28.193,270095.0
2016-07-15 10:25:00,36.59,36.61,36.59,36.59,160185.0,28.1853,28.2007,28.1853,28.1853,160185.0
2016-07-15 10:30:00,36.6,36.62,36.58,36.61,91924.0,28.193,28.2084,28.1776,28.2007,91924.0
2016-07-15 10:35:00,36.62,36.63,36.61,36.63,38042.0,28.2084,28.2161,28.2007,28.2161,38042.0
2016-07-15 10:40:00,36.63,36.63,36.61,36.62,36807.0,28.2161,28.2161,28.2007,28.2084,36807.0
2016-07-15 10:45:00,36.62,36.62,36.6,36.61,43109.0,28.2084,28.2084,28.193,28.2007,43109.0
2016-07-15 10:50:00,36.62,36.63,36.6,36.62,90800.0,28.2084,28.2161,28.193,28.2084,90800.0
2016-07-15 10:55:00,36.62,36.62,36.59,36.6,57584.0,28.2084,28.2084,28.1853,28.193,57584.0
2016-07-15 11:00:00,36.59,36.61,36.56,36.56,73853.0,28.1853,28.2007,28.1622,28.1622,73853.0
2016-07-15 11:05:00,36.57,36.58,36.54,36.55,220084.0,28.1699,28.1776,28.1468,28.1545,220084.0
2016-07-15 11:10:00,36.55,36.56,36.53,36.53,125326.0,28.1545,28.1622,28.1391,28.1391,125326.0
2016-07-15 11:15:00,36.54,36.54,36.5,36.51,90833.0,28.1468,28.1468,28.116,28.1237,90833.0
2016-07-15 11:20:00,36.51,36.55,36.5,36.55,113434.0,28.1237,28.1545,28.116,28.1545,113434.0
2016-07-15 11:25:00,36.54,36.56,36.52,36.55,157237.0,28.1468,28.1622,28.1314,28.1545,157237.0
2016-07-15 11:30:00,36.55,36.57,36.54,36.55,89899.0,28.1545,28.1699,28.1468,28.1545,89899.0
2016-07-15 11:35:00,36.56,36.56,36.51,36.52,59151.0,28.1622,28.1622,28.1237,28.1314,59151.0
2016-07-15 11:40:00,36.52,36.54,36.52,36.54,14060.0,28.1314,28.1468,28.1314,28.1468,14060.0
2016-07-15 11:45:00,36.54,36.54,36.51,36.51,37064.0,28.1468,28.1468,28.1237,28.1237,37064.0
2016-07-15 11:50:00,36.52,36.52,36.46,36.48,430513.0,28.1314,28.1314,28.0852,28.1006,430513.0
2016-07-15 11:55:00,36.48,36.51,36.48,36.49,100295.0,28.1006,28.1237,28.1006,28.1083,100295.0
2016-07-15 12:00:00,36.49,36.54,36.49,36.54,30911.0,28.1083,28.1468,28.1083,28.1468,30911.0
2016-07-15 12:05:00,36.53,36.54,36.52,36.52,30096.0,28.1391,28.1468,28.1314,28.1314,30096.0
2016-07-15 12:10:00,36.52,36.53,36.51,36.51,41246.0,28.1314,28.1391,28.1237,28.1237,41246.0
2016-07-15 12:15:00,36.51,36.52,36.5,36.51,43825.0,28.1237,28.1314,28.116,28.1237,43825.0
2016-07-15 12:20:00,36.51,36.53,36.5,36.53,52640.0,28.1237,28.1391,28.116,28.1391,52640.0
2016-07-15 12:25:00,36.52,36.53,36.51,36.53,422644.0,28.1314,28.1391,28.1237,28.1391,422644.0
2016-07-15 12:30:00,36.53,36.53,36.52,36.52,80020.0,28.1391,28.1391,28.1314,28.1314,80020.0
2016-07-15 12:35:00,36.52,36.53,36.5,36.5,193487.0,28.1314,28.1391,28.116,28.116,193487.0
2016-07-15 12:40:00,36.51,36.51,36.49,36.51,114094.0,28.1237,28.1237,28.1083,28.1237,114094.0
2016-07-15 12:45:00,36.51,36.51,36.49,36.5,39965.0,28.1237,28.1237,28.1083,28.116,39965.0
2016-07-15 12:50:00,36.49,36.52,36.49,36.51,58510.0,28.1083,28.1314,28.1083,28.1237,58510.0
2016-07-15 12:55:00,36.51,36.52,36.47,36.48,350293.0,28.1237,28.1314,28.0929,28.1006,350293.0
2016-07-15 13:00:00,36.48,36.5,36.47,36.49,130903.0,28.1006,28.116,28.0929,28.1083,130903.0
2016-07-15 13:05:00,36.5,36.5,36.46,36.48,78230.0,28.116,28.116,28.0852,28.1006,78230.0
2016-07-15 13:10:00,36.48,36.48,36.45,36.45,83535.0,28.1006,28.1006,28.0775,28.0775,83535.0
2016-07-15 13:15:00,36.46,36.48,36.45,36.47,61778.0,28.0852,28.1006,28.0775,28.0929,61778.0
2016-07-15 13:20:00,36.48,36.51,36.46,36.5,185691.0,28.1006,28.1237,28.0852,28.116,185691.0
2016-07-15 13:25:00,36.49,36.5,36.47,36.47,199757.0,28.1083,28.116,28.0929,28.0929,199757.0
2016-07-15 13:30:00,36.48,36.49,36.47,36.48,30644.0,28.1006,28.1083,28.0929,28.1006,30644.0
2016-07-15 13:35:00,36.49,36.51,36.47,36.51,123828.0,28.1083,28.1237,28.0929,28.1237,123828.0
2016-07-15 13:40:00,36.5,36.54,36.5,36.53,340218.0,28.116,28.1468,28.116,28.1391,340218.0
2016-07-15 13:45:00,36.53,36.54,36.52,36.53,279695.0,28.1391,28.1468,28.1314,28.1391,279695.0
2016-07-15 13:50:00,36.52,36.55,36.52,36.54,83003.0,28.1314,28.1545,28.1314,28.1468,83003.0
2016-07-15 13:55:00,36.54,36.55,36.51,36.53,467620.0,28.1468,28.1545,28.1237,28.1391,467620.0
2016-07-15 14:00:00,36.54,36.56,36.53,36.55,127565.0,28.1468,28.1622,28.1391,28.1545,127565.0
2016-07-15 14:05:00,36.55,36.56,36.54,36.55,105513.0,28.1545,28.1622,28.1468,28.1545,105513.0
2016-07-15 14:10:00,36.55,36.57,36.55,36.56,72835.0,28.1545,28.1699,28.1545,28.1622,72835.0
2016-07-15 14:15:00,36.56,36.57,36.53,36.55,67464.0,28.1622,28.1699,28.1391,28.1545,67464.0
2016-07-15 14:20:00,36.55,36.55,36.52,36.53,134149.0,28.1545,28.1545,28.1314,28.1391,134149.0
2016-07-15 14:25:00,36.54,36.55,36.53,36.54,63103.0,28.1468,28.1545,28.1391,28.1468,63103.0
2016-07-15 14:30:00,36.54,36.57,36.54,36.55,190668.0,28.1468,28.1699,28.1468,28.1545,190668.0
2016-07-15 14:35:00,36.55,36.56,36.54,36.55,124365.0,28.1545,28.1622,28.1468,28.1545,124365.0
2016-07-15 14:40:00,36.55,36.57,36.54,36.57,151320.0,28.1545,28.1699,28.1468,28.1699,151320.0
2016-07-15 14:45:00,36.56,36.59,36.56,36.58,170011.0,28.1622,28.1853,28.1622,28.1776,170011.0
2016-07-15 14:50:00,36.58,36.59,36.56,36.59,190450.0,28.1776,28.1853,28.1622,28.1853,190450.0
2016-07-15 14:55:00,36.59,36.6,36.58,36.59,132885.0,28.1853,28.193,28.1776,28.1853,132885.0
2016-07-15 15:00:00,36.6,36.6,36.59,36.59,123049.0,28.193,28.193,28.1853,28.1853,123049.0
2016-07-15 15:05:00,36.59,36.6,36.59,36.6,128789.0,28.1853,28.193,28.1853,28.193,128789.0
2016-07-15 15:10:00,36.6,36.6,36.57,36.58,132539.0,28.193,28.193,28.1699,28.1776,132539.0
2016-07-15 15:15:00,36.58,36.59,36.57,36.59,128608.0,28.1776,28.1853,28.1699,28.1853,128608.0
2016-07-15 15:20:00,36.59,36.62,36.58,36.62,241250.0,28.1853,28.2084,28.1776,28.2084,241250.0
2016-07-15 15:25:00,36.62,36.63,36.6,36.63,168317.0,28.2084,28.2161,28.193,28.2161,168317.0
2016-07-15 15:30:00,36.63,36.65,36.62,36.65,183777.0,28.2161,28.2316,28.2084,28.2316,183777.0
2016-07-15 15:35:00,36.65,36.65,36.62,36.63,159478.0,28.2316,28.2316,28.2084,28.2161,159478.0
2016-07-15 15:40:00,36.63,36.63,36.62,36.63,151858.0,28.2161,28.2161,28.2084,28.2161,151858.0
2016-07-15 15:45:00,36.63,36.63,36.57,36.57,1248361.0,28.2161,28.2161,28.1699,28.1699,1248361.0
2016-07-15 15:50:00,36.58,36.6,36.57,36.59,250902.0,28.1776,28.193,28.1699,28.1853,250902.0
2016-07-15 15:55:00,36.59,36.61,36.56,36.56,1114928.0,28.1853,28.2007,28.1622,28.1622,1114928.0
2016-07-18 09:30:00,36.48,36.51,36.43,36.49,225959.0,28.1006,28.1237,28.0621,28.1083,225959.0
2016-07-18 09:35:00,36.5,36.52,36.47,36.48,193311.0,28.116,28.1314,28.0929,28.1006,193311.0
2016-07-18 09:40:00,36.48,36.48,36.45,36.46,255248.0,28.1006,28.1006,28.0775,28.0852,255248.0
2016-07-18 09:45:00,36.47,36.49,36.45,36.48,235374.0,28.0929,28.1083,28.0775,28.1006,235374.0
2016-07-18 09:50:00,36.48,36.51,36.47,36.5,158982.0,28.1006,28.1237,28.0929,28.116,158982.0
2016-07-18 09:55:00,36.5,36.53,36.5,36.53,299420.0,28.116,28.1391,28.116,28.1391,299420.0
2016-07-18 10:00:00,36.52,36.57,36.52,36.55,231267.0,28.1314,28.1699,28.1314,28.1545,231267.0
2016-07-18 10:05:00,36.55,36.56,36.52,36.52,131130.0,28.1545,28.1622,28.1314,28.1314,131130.0
2016-07-18 10:10:00,36.52,36.55,36.52,36.55,133302.0,28.1314,28.1545,28.1314,28.1545,133302.0
2016-07-18 10:15:00,36.55,36.59,36.54,36.59,211613.0,28.1545,28.1853,28.1468,28.1853,211613.0
2016-07-18 10:20:00,36.59,36.59,36.57,36.58,220467.0,28.1853,28.1853,28.1699,28.1776,220467.0
2016-07-18 10:25:00,36.58,36.6,36.57,36.6,208468.0,28.1776,28.193,28.1699,28.193,208468.0
2016-07-18 10:30:00,36.6,36.65,36.6,36.63,230132.0,28.193,28.2316,28.193,28.2161,230132.0
2016-07-18 10:35:00,36.63,36.64,36.61,36.64,200840.0,28.2161,28.2238,28.2007,28.2238,200840.0
2016-07-18 10:40:00,36.64,36.65,36.63,36.64,104418.0,28.2238,28.2316,28.2161,28.2238,104418.0
2016-07-18 10:45:00,36.64,36.65,36.62,36.63,116172.0,28.2238,28.2316,28.2084,28.2161,116172.0
2016-07-18 10:50:00,36.62,36.66,36.62,36.66,128036.0,28.2084,28.2393,28.2084,28.2393,128036.0
2016-07-18 10:55:00,36.66,36.7,36.64,36.7,175588.0,28.2393,28.2701,28.2238,28.2701,175588.0
2016-07-18 11:00:00,36.7,36.72,36.69,36.72,182902.0,28.2701,28.2855,28.2624,28.2855,182902.0
2016-07-18 11:05:00,36.71,36.75,36.71,36.74,177198.0,28.2778,28.3086,28.2778,28.3009,177198.0
2016-07-18 11:10:00,36.74,36.75,36.72,36.72,74765.0,28.3009,28.3086,28.2855,28.2855,74765.0
2016-07-18 11:15:00,36.73,36.75,36.72,36.74,76587.0,28.2932,28.3086,28.2855,28.3009,76587.0
2016-07-18 11:20:00,36.74,36.75,36.73,36.75,97701.0,28.3009,28.3086,28.2932,28.3086,97701.0
2016-07-18 11:25:00,36.75,36.76,36.74,36.75,108564.0,28.3086,28.3163,28.3009,28.3086,108564.0
2016-07-18 11:30:00,36.76,36.76,36.72,36.73,170577.0,28.3163,28.3163,28.2855,28.2932,170577.0
2016-07-18 11:35:00,36.73,36.76,36.73,36.75,114990.0,28.2932,28.3163,28.2932,28.3086,114990.0
2016-07-18 11:40:00,36.75,36.77,36.75,36.77,48959.0,28.3086,28.324,28.3086,28.324,48959.0
2016-07-18 11:45:00,36.77,36.78,36.76,36.77,42903.0,28.324,28.3317,28.3163,28.324,42903.0
2016-07-18 11:50:00,36.77,36.78,36.76,36.76,70188.0,28.324,28.3317,28.3163,28.3163,70188.0
2016-07-18 11:55:00,36.77,36.78,36.76,36.77,41225.0,28.324,28.3317,28.3163,28.324,41225.0
2016-07-18 12:00:00,36.77,36.77,36.75,36.76,84000.0,28.324,28.324,28.3086,28.3163,84000.0
2016-07-18 12:05:00,36.76,36.76,36.75,36.76,66080.0,28.3163,28.3163,28.3086,28.3163,66080.0
2016-07-18 12:10:00,36.76,36.77,36.75,36.76,105122.0,28.3163,28.324,28.3086,28.3163,105122.0
2016-07-18 12:15:00,36.76,36.77,36.74,36.75,54695.0,28.3163,28.324,28.3009,28.3086,54695.0
2016-07-18 12:20:00,36.75,36.76,36.74,36.76,56321.0,28.3086,28.3163,28.3009,28.3163,56321.0
2016-07-18 12:25:00,36.75,36.77,36.75,36.76,80941.0,28.3086,28.324,28.3086,28.3163,80941.0
2016-07-18 12:30:00,36.76,36.77,36.73,36.73,121150.0,28.3163,28.324,28.2932,28.2932,121150.0
2016-07-18 12:35:00,36.73,36.74,36.72,36.73,79453.0,28.2932,28.3009,28.2855,28.2932,79453.0
2016-07-18 12:40:00,36.73,36.75,36.71,36.74,86166.0,28.2932,28.3086,28.2778,28.3009,86166.0
2016-07-18 12:45:00,36.75,36.75,36.73,36.73,76180.0,28.3086,28.3086,28.2932,28.2932,76180.0
2016-07-18 12:50:00,36.73,36.74,36.72,36.74,132772.0,28.2932,28.3009,28.2855,28.3009,132772.0
2016-07-18 12:55:00,36.73,36.75,36.73,36.74,61358.0,28.2932,28.3086,28.2932,28.3009,61358.0
2016-07-18 13:00:00,36.73,36.77,36.73,36.77,86767.0,28.2932,28.324,28.2932,28.324,86767.0
2016-07-18 13:05:00,36.77,36.77,36.76,36.77,36928.0,28.324,28.324,28.3163,28.324,36928.0
2016-07-18 13:10:00,36.76,36.77,36.74,36.74,76301.0,28.3163,28.324,28.3009,28.3009,76301.0
2016-07-18 13:15:00,36.75,36.75,36.73,36.74,103202.0,28.3086,28.3086,28.2932,28.3009,103202.0
2016-07-18 13:20:00,36.75,36.76,36.74,36.76,99171.0,28.3086,28.3163,28.3009,28.3163,99171.0
2016-07-18 13:25:00,36.76,36.77,36.75,36.77,62123.0,28.3163,28.324,28.3086,28.324,62123.0
2016-07-18 13:30:00,36.77,36.78,36.76,36.77,85120.0,28.324,28.3317,28.3163,28.324,85120.0
2016-07-18 13:35:00,36.77,36.78,36.77,36.78,41344.0,28.324,28.3317,28.324,28.3317,41344.0
2016-07-18 13:40:00,36.78,36.8,36.77,36.8,93163.0,28.3317,28.3471,28.324,28.3471,93163.0
2016-07-18 13:45:00,36.79,36.81,36.78,36.78,60514.0,28.3394,28.3548,28.3317,28.3317,60514.0
2016-07-18 13:50:00,36.78,36.79,36.78,36.78,30543.0,28.3317,28.3394,28.3317,28.3317,30543.0
2016-07-18 13:55:00,36.79,36.81,36.78,36.81,108106.0,28.3394,28.3548,28.3317,28.3548,108106.0
2016-07-18 14:00:00,36.8,36.81,36.79,36.8,41007.0,28.3471,28.3548,28.3394,28.3471,41007.0
2016-07-18 14:05:00,36.8,36.81,36.79,36.8,81177.0,28.3471,28.3548,28.3394,28.3471,81177.0
2016-07-18 14:10:00,36.81,36.82,36.79,36.8,104175.0,28.3548,28.3625,28.3394,28.3471,104175.0
2016-07-18 14:15:00,36.8,36.8,36.78,36.79,26035.0,28.3471,28.3471,28.3317,28.3394,26035.0
2016-07-18 14:20:00,36.79,36.8,36.78,36.8,34691.0,28.3394,28.3471,28.3317,28.3471,34691.0
2016-07-18 14:25:00,36.8,36.82,36.79,36.81,147538.0,28.3471,28.3625,28.3394,28.3548,147538.0
2016-07-18 14:30:00,36.82,36.83,36.81,36.82,82616.0,28.3625,28.3702,28.3548,28.3625,82616.0
2016-07-18 14:35:00,36.82,36.84,36.82,36.83,199928.0,28.3625,28.3779,28.3625,28.3702,199928.0
2016-07-18 14:40:00,36.83,36.84,36.82,36.83,67586.0,28.3702,28.3779,28.3625,28.3702,67586.0
2016-07-18 14:45:00,36.82,36.83,36.81,36.82,53880.0,28.3625,28.3702,28.3548,28.3625,53880.0
2016-07-18 14:50:00,36.83,36.84,36.82,36.82,116649.0,28.3702,28.3779,28.3625,28.3625,116649.0
2016-07-18 14:55:00,36.82,36.83,36.81,36.83,105114.0,28.3625,28.3702,28.3548,28.3702,105114.0
2016-07-18 15:00:00,36.83,36.83,36.8,36.82,93774.0,28.3702,28.3702,28.3471,28.3625,93774.0
2016-07-18 15:05:00,36.82,36.83,36.81,36.82,85334.0,28.3625,28.3702,28.3548,28.3625,85334.0
2016-07-18 15:10:00,36.83,36.84,36.82,36.84,43997.0,28.3702,28.3779,28.3625,28.3779,43997.0
2016-07-18 15:15:00,36.84,36.86,36.83,36.86,95797.0,28.3779,28.3933,28.3702,28.3933,95797.0
2016-07-18 15:20:00,36.86,36.86,36.85,36.85,152371.0,28.3933,28.3933,28.3856,28.3856,152371.0
2016-07-18 15:25:00,36.86,36.86,36.85,36.86,75795.0,28.3933,28.3933,28.3856,28.3933,75795.0
2016-07-18 15:30:00,36.86,36.87,36.85,36.87,88747.0,28.3933,28.401,28.3856,28.401,88747.0
2016-07-18 15:35:00,36.87,36.87,36.84,36.85,334847.0,28.401,28.401,28.3779,28.3856,334847.0
2016-07-18 15:40:00,36.85,36.86,36.84,36.85,90364.0,28.3856,28.3933,28.3779,28.3856,90364.0
2016-07-18 15:45:00,36.85,36.87,36.84,36.87,156598.0,28.3856,28.401,28.3779,28.401,156598.0
2016-07-18 15:50:00,36.87,36.87,36.85,36.85,202192.0,28.401,28.401,28.3856,28.3856,202192.0
2016-07-18 15:55:00,36.86,36.9,36.85,36.88,982463.0,28.3933,28.4241,28.3856,28.4087,982463.0
2016-07-19 09:30:00,36.61,36.64,36.58,36.64,315869.0,28.2007,28.2238,28.1776,28.2238,315869.0
2016-07-19 09:35:00,36.64,36.67,36.62,36.63,334709.0,28.2238,28.247,28.2084,28.2161,334709.0
2016-07-19 09:40:00,36.62,36.63,36.58,36.62,182053.0,28.2084,28.2161,28.1776,28.2084,182053.0
2016-07-19 09:45:00,36.62,36.62,36.57,36.59,95815.0,28.2084,28.2084,28.1699,28.1853,95815.0
2016-07-19 09:50:00,36.59,36.61,36.58,36.6,99696.0,28.1853,28.2007,28.1776,28.193,99696.0
2016-07-19 09:55:00,36.61,36.62,36.58,36.59,193292.0,28.2007,28.2084,28.1776,28.1853,193292.0
2016-07-19 10:00:00,36.59,36.59,36.52,36.53,252293.0,28.1853,28.1853,28.1314,28.1391,252293.0
2016-07-19 10:05:00,36.54,36.57,36.53,36.57,177934.0,28.1468,28.1699,28.1391,28.1699,177934.0
2016-07-19 10:10:00,36.57,36.6,36.57,36.59,136282.0,28.1699,28.193,28.1699,28.1853,136282.0
2016-07-19 10:15:00,36.58,36.6,36.55,36.56,317130.0,28.1776,28.193,28.1545,28.1622,317130.0
2016-07-19 10:20:00,36.56,36.59,36.55,36.59,282024.0,28.1622,28.1853,28.1545,28.1853,282024.0
2016-07-19 10:25:00,36.59,36.6,36.58,36.59,166633.0,28.1853,28.193,28.1776,28.1853,166633.0
2016-07-19 10:30:00,36.59,36.59,36.57,36.59,75013.0,28.1853,28.1853,28.1699,28.1853,75013.0
2016-07-19 10:35:00,36.58,36.59,36.57,36.58,108956.0,28.1776,28.1853,28.1699,28.1776,108956.0
2016-07-19 10:40:00,36.57,36.58,36.56,36.57,84275.0,28.1699,28.1776,28.1622,28.1699,84275.0
2016-07-19 10:45:00,36.57,36.57,36.53,36.55,49574.0,28.1699,28.1699,28.1391,28.1545,49574.0
2016-07-19 10:50:00,36.55,36.56,36.53,36.54,170508.0,28.1545,28.1622,28.1391,28.1468,170508.0
2016-07-19 10:55:00,36.54,36.56,36.52,36.55,243369.0,28.1468,28.1622,28.1314,28.1545,243369.0
2016-07-19 11:00:00,36.56,36.58,36.55,36.58,135220.0,28.1622,28.1776,28.1545,28.1776,135220.0
2016-07-19 11:05:00,36.58,36.59,36.55,36.55,75449.0,28.1776,28.1853,28.1545,28.1545,75449.0
2016-07-19 11:10:00,36.55,36.56,36.52,36.53,96142.0,28.1545,28.1622,28.1314,28.1391,96142.0
2016-07-19 11:15:00,36.53,36.56,36.53,36.56,105418.0,28.1391,28.1622,28.1391,28.1622,105418.0
2016-07-19 11:20:00,36.55,36.56,36.54,36.56,76302.0,28.1545,28.1622,28.1468,28.1622,76302.0
2016-07-19 11:25:00,36.55,36.56,36.53,36.56,100419.0,28.1545,28.1622,28.1391,28.1622,100419.0
2016-07-19 11:30:00,36.55,36.59,36.55,36.58,206902.0,28.1545,28.1853,28.1545,28.1776,206902.0
2016-07-19 11:35:00,36.58,36.58,36.56,36.57,128253.0,28.1776,28.1776,28.1622,28.1699,128253.0
2016-07-19 11:40:00,36.57,36.59,36.56,36.57,45572.0,28.1699,28.1853,28.1622,28.1699,45572.0
2016-07-19 11:45:00,36.58,36.58,36.53,36.55,42787.0,28.1776,28.1776,28.1391,28.1545,42787.0
2016-07-19 11:50:00,36.54,36.57,36.53,36.57,163678.0,28.1468,28.1699,28.1391,28.1699,163678.0
2016-07-19 11:55:00,36.56,36.57,36.55,36.56,94298.0,28.1622,28.1699,28.1545,28.1622,94298.0
2016-07-19 12:00:00,36.55,36.56,36.53,36.54,55085.0,28.1545,28.1622,28.1391,28.1468,55085.0
2016-07-19 12:05:00,36.53,36.54,36.52,36.52,47210.0,28.1391,28.1468,28.1314,28.1314,47210.0
2016-07-19 12:10:00,36.52,36.55,36.52,36.55,68732.0,28.1314,28.1545,28.1314,28.1545,68732.0
2016-07-19 12:15:00,36.55,36.55,36.54,36.55,81990.0,28.1545,28.1545,28.1468,28.1545,81990.0
2016-07-19 12:20:00,36.54,36.55,36.53,36.55,129622.0,28.1468,28.1545,28.1391,28.1545,129622.0
2016-07-19 12:25:00,36.55,36.55,36.54,36.55,31323.0,28.1545,28.1545,28.1468,28.1545,31323.0
2016-07-19 12:30:00,36.54,36.56,36.53,36.54,75533.0,28.1468,28.1622,28.1391,28.1468,75533.0
2016-07-19 12:35:00,36.54,36.55,36.52,36.53,106909.0,28.1468,28.1545,28.1314,28.1391,106909.0
2016-07-19 12:40:00,36.54,36.54,36.53,36.54,25586.0,28.1468,28.1468,28.1391,28.1468,25586.0
2016-07-19 12:45:00,36.53,36.56,36.53,36.55,53929.0,28.1391,28.1622,28.1391,28.1545,53929.0
2016-07-19 12:50:00,36.55,36.56,36.55,36.55,13774.0,28.1545,28.1622,28.1545,28.1545,13774.0
2016-07-19 12:55:00,36.55,36.56,36.53,36.55,39969.0,28.1545,28.1622,28.1391,28.1545,39969.0
2016-07-19 13:00:00,36.55,36.55,36.53,36.54,28702.0,28.1545,28.1545,28.1391,28.1468,28702.0
2016-07-19 13:05:00,36.54,36.55,36.52,36.53,31295.0,28.1468,28.1545,28.1314,28.1391,31295.0
2016-07-19 13:10:00,36.53,36.53,36.51,36.52,47664.0,28.1391,28.1391,28.1237,28.1314,47664.0
2016-07-19 13:15:00,36.52,36.52,36.5,36.51,71467.0,28.1314,28.1314,28.116,28.1237,71467.0
2016-07-19 13:20:00,36.51,36.51,36.49,36.5,32526.0,28.1237,28.1237,28.1083,28.116,32526.0
2016-07-19 13:25:00,36.49,36.5,36.46,36.46,71932.0,28.1083,28.116,28.0852,28.0852,71932.0
2016-07-19 13:30:00,36.46,36.49,36.45,36.48,45135.0,28.0852,28.1083,28.0775,28.1006,45135.0
2016-07-19 13:35:00,36.49,36.49,36.46,36.48,37551.0,28.1083,28.1083,28.0852,28.1006,37551.0
2016-07-19 13:40:00,36.47,36.48,36.46,36.47,35390.0,28.0929,28.1006,28.0852,28.0929,35390.0
2016-07-19 13:45:00,36.48,36.48,36.46,36.47,48556.0,28.1006,28.1006,28.0852,28.0929,48556.0
2016-07-19 13:50:00,36.47,36.48,36.45,36.45,42307.0,28.0929,28.1006,28.0775,28.0775,42307.0
2016-07-19 13:55:00,36.45,36.46,36.43,36.44,155211.0,28.0775,28.0852,28.0621,28.0698,155211.0
2016-07-19 14:00:00,36.44,36.45,36.43,36.45,47810.0,28.0698,28.0775,28.0621,28.0775,47810.0
2016-07-19 14:05:00,36.45,36.47,36.44,36.46,86685.0,28.0775,28.0929,28.0698,28.0852,86685.0
2016-07-19 14:10:00,36.46,36.48,36.45,36.48,1630755.0,28.0852,28.1006,28.0775,28.1006,1630755.0
2016-07-19 14:15:00,36.48,36.5,36.47,36.48,99014.0,28.1006,28.116,28.0929,28.1006,99014.0
2016-07-19 14:20:00,36.49,36.49,36.48,36.48,29909.0,28.1083,28.1083,28.1006,28.1006,29909.0
2016-07-19 14:25:00,36.48,36.49,36.46,36.49,75197.0,28.1006,28.1083,28.0852,28.1083,75197.0
2016-07-19 14:30:00,36.48,36.49,36.48,36.48,61290.0,28.1006,28.1083,28.1006,28.1006,61290.0
2016-07-19 14:35:00,36.48,36.49,36.47,36.48,102977.0,28.1006,28.1083,28.0929,28.1006,102977.0
2016-07-19 14:40:00,36.48,36.51,36.48,36.5,111894.0,28.1006,28.1237,28.1006,28.116,111894.0
2016-07-19 14:45:00,36.5,36.5,36.48,36.49,138319.0,28.116,28.116,28.1006,28.1083,138319.0
2016-07-19 14:50:00,36.48,36.5,36.48,36.49,111836.0,28.1006,28.116,28.1006,28.1083,111836.0
2016-07-19 14:55:00,36.49,36.51,36.49,36.5,359025.0,28.1083,28.1237,28.1083,28.116,359025.0
2016-07-19 15:00:00,36.5,36.51,36.49,36.49,247144.0,28.116,28.1237,28.1083,28.1083,247144.0
2016-07-19 15:05:00,36.49,36.5,36.49,36.49,26155.0,28.1083,28.116,28.1083,28.1083,26155.0
2016-07-19 15:10:00,36.5,36.52,36.49,36.51,91465.0,28.116,28.1314,28.1083,28.1237,91465.0
2016-07-19 15:15:00,36.51,36.52,36.51,36.51,39937.0,28.1237,28.1314,28.1237,28.1237,39937.0
2016-07-19 15:20:00,36.51,36.52,36.51,36.52,84922.0,28.1237,28.1314,28.1237,28.1314,84922.0
2016-07-19 15:25:00,36.51,36.52,36.5,36.5,41175.0,28.1237,28.1314,28.116,28.116,41175.0
2016-07-19 15:30:00,36.5,36.52,36.5,36.52,44328.0,28.116,28.1314,28.116,28.1314,44328.0
2016-07-19 15:35:00,36.52,36.52,36.51,36.52,32259.0,28.1314,28.1314,28.1237,28.1314,32259.0
2016-07-19 15:40:00,36.52,36.53,36.51,36.52,204696.0,28.1314,28.1391,28.1237,28.1314,204696.0
2016-07-19 15:45:00,36.53,36.54,36.53,36.54,62153.0,28.1391,28.1468,28.1391,28.1468,62153.0
2016-07-19 15:50:00,36.54,36.54,36.53,36.53,200612.0,28.1468,28.1468,28.1391,28.1391,200612.0
2016-07-19 15:55:00,36.54,36.56,36.53,36.56,470739.0,28.1468,28.1622,28.1391,28.1622,470739.0
2016-07-20 09:30:00,36.63,36.66,36.58,36.59,197886.0,28.2161,28.2393,28.1776,28.1853,197886.0
2016-07-20 09:35:00,36.59,36.61,36.58,36.6,369745.0,28.1853,28.2007,28.1776,28.193,369745.0
2016-07-20 09:40:00,36.59,36.61,36.54,36.55,161845.0,28.1853,28.2007,28.1468,28.1545,161845.0
2016-07-20 09:45:00,36.55,36.58,36.54,36.57,59028.0,28.1545,28.1776,28.1468,28.1699,59028.0
2016-07-20 09:50:00,36.57,36.59,36.56,36.58,59982.0,28.1699,28.1853,28.1622,28.1776,59982.0
2016-07-20 09:55:00,36.58,36.59,36.55,36.57,159130.0,28.1776,28.1853,28.1545,28.1699,159130.0
2016-07-20 10:00:00,36.57,36.61,36.56,36.6,114327.0,28.1699,28.2007,28.1622,28.193,114327.0
2016-07-20 10:05:00,36.61,36.63,36.6,36.63,135444.0,28.2007,28.2161,28.193,28.2161,135444.0
2016-07-20 10:10:00,36.63,36.65,36.62,36.63,96237.0,28.2161,28.2316,28.2084,28.2161,96237.0
2016-07-20 10:15:00,36.64,36.68,36.63,36.68,87571.0,28.2238,28.2547,28.2161,28.2547,87571.0
2016-07-20 10:20:00,36.68,36.71,36.67,36.69,103519.0,28.2547,28.2778,28.247,28.2624,103519.0
2016-07-20 10:25:00,36.69,36.7,36.67,36.69,75546.0,28.2624,28.2701,28.247,28.2624,75546.0
2016-07-20 10:30:00,36.69,36.72,36.66,36.72,127435.0,28.2624,28.2855,28.2393,28.2855,127435.0
2016-07-20 10:35:00,36.72,36.75,36.72,36.75,106799.0,28.2855,28.3086,28.2855,28.3086,106799.0
2016-07-20 10:40:00,36.74,36.75,36.72,36.73,48976.0,28.3009,28.3086,28.2855,28.2932,48976.0
2016-07-20 10:45:00,36.74,36.78,36.73,36.77,118610.0,28.3009,28.3317,28.2932,28.324,118610.0
2016-07-20 10:50:00,36.76,36.79,36.76,36.78,46869.0,28.3163,28.3394,28.3163,28.3317,46869.0
2016-07-20 10:55:00,36.78,36.8,36.77,36.78,109057.0,28.3317,28.3471,28.324,28.3317,109057.0
2016-07-20 11:00:00,36.79,36.81,36.78,36.8,67461.0,28.3394,28.3548,28.3317,28.3471,67461.0
2016-07-20 11:05:00,36.8,36.81,36.78,36.79,174926.0,28.3471,28.3548,28.3317,28.3394,174926.0
2016-07-20 11:10:00,36.78,36.79,36.76,36.79,98337.0,28.3317,28.3394,28.3163,28.3394,98337.0
2016-07-20 11:15:00,36.79,36.81,36.78,36.8,94517.0,28.3394,28.3548,28.3317,28.3471,94517.0
2016-07-20 11:20:00,36.81,36.81,36.79,36.81,45017.0,28.3548,28.3548,28.3394,28.3548,45017.0
2016-07-20 11:25:00,36.8,36.82,36.8,36.82,72553.0,28.3471,28.3625,28.3471,28.3625,72553.0
2016-07-20 11:30:00,36.82,36.82,36.78,36.79,138096.0,28.3625,28.3625,28.3317,28.3394,138096.0
2016-07-20 11:35:00,36.78,36.79,36.75,36.77,86236.0,28.3317,28.3394,28.3086,28.324,86236.0
2016-07-20 11:40:00,36.77,36.77,36.73,36.73,266906.0,28.324,28.324,28.2932,28.2932,266906.0
2016-07-20 11:45:00,36.74,36.75,36.73,36.74,52796.0,28.3009,28.3086,28.2932,28.3009,52796.0
2016-07-20 11:50:00,36.74,36.76,36.73,36.76,63805.0,28.3009,28.3163,28.2932,28.3163,63805.0
2016-07-20 11:55:00,36.76,36.77,36.72,36.72,107221.0,28.3163,28.324,28.2855,28.2855,107221.0
2016-07-20 12:00:00,36.72,36.72,36.69,36.72,62615.0,28.2855,28.2855,28.2624,28.2855,62615.0
2016-07-20 12:05:00,36.71,36.72,36.69,36.69,37954.0,28.2778,28.2855,28.2624,28.2624,37954.0
2016-07-20 12:10:00,36.69,36.7,36.68,36.69,30384.0,28.2624,28.2701,28.2547,28.2624,30384.0
2016-07-20 12:15:00,36.7,36.71,36.69,36.71,55891.0,28.2701,28.2778,28.2624,28.2778,55891.0
2016-07-20 12:20:00,36.7,36.71,36.69,36.69,35011.0,28.2701,28.2778,28.2624,28.2624,35011.0
2016-07-20 12:25:00,36.69,36.7,36.67,36.68,27923.0,28.2624,28.2701,28.247,28.2547,27923.0
2016-07-20 12:30:00,36.67,36.69,36.67,36.67,36484.0,28.247,28.2624,28.247,28.247,36484.0
2016-07-20 12:35:00,36.67,36.68,36.66,36.66,17636.0,28.247,28.2547,28.2393,28.2393,17636.0
2016-07-20 12:40:00,36.66,36.69,36.66,36.68,28636.0,28.2393,28.2624,28.2393,28.2547,28636.0
2016-07-20 12:45:00,36.67,36.7,36.67,36.7,106238.0,28.247,28.2701,28.247,28.2701,106238.0
2016-07-20 12:50:00,36.7,36.7,36.67,36.68,48372.0,28.2701,28.2701,28.247,28.2547,48372.0
2016-07-20 12:55:00,36.68,36.68,36.67,36.68,17745.0,28.2547,28.2547,28.247,28.2547,17745.0
2016-07-20 13:00:00,36.67,36.69,36.67,36.69,44486.0,28.247,28.2624,28.247,28.2624,44486.0
2016-07-20 13:05:00,36.69,36.7,36.68,36.7,23048.0,28.2624,28.2701,28.2547,28.2701,23048.0
2016-07-20 13:10:00,36.71,36.71,36.69,36.71,39924.0,28.2778,28.2778,28.2624,28.2778,39924.0
2016-07-20 13:15:00,36.7,36.72,36.7,36.71,57744.0,28.2701,28.2855,28.2701,28.2778,57744.0
2016-07-20 13:20:00,36.71,36.73,36.71,36.72,86864.0,28.2778,28.2932,28.2778,28.2855,86864.0
2016-07-20 13:25:00,36.73,36.75,36.73,36.73,34394.0,28.2932,28.3086,28.2932,28.2932,34394.0
2016-07-20 13:30:00,36.73,36.74,36.72,36.74,23042.0,28.2932,28.3009,28.2855,28.3009,23042.0
2016-07-20 13:35:00,36.74,36.76,36.71,36.73,100215.0,28.3009,28.3163,28.2778,28.2932,100215.0
2016-07-20 13:40:00,36.72,36.73,36.71,36.73,30853.0,28.2855,28.2932,28.2778,28.2932,30853.0
2016-07-20 13:45:00,36.73,36.73,36.71,36.72,63291.0,28.2932,28.2932,28.2778,28.2855,63291.0
2016-07-20 13:50:00,36.72,36.74,36.72,36.73,53707.0,28.2855,28.3009,28.2855,28.2932,53707.0
2016-07-20 13:55:00,36.73,36.74,36.71,36.71,23404.0,28.2932,28.3009,28.2778,28.2778,23404.0
2016-07-20 14:00:00,36.71,36.73,36.7,36.72,41145.0,28.2778,28.2932,28.2701,28.2855,41145.0
2016-07-20 14:05:00,36.72,36.74,36.72,36.73,54747.0,28.2855,28.3009,28.2855,28.2932,54747.0
2016-07-20 14:10:00,36.73,36.74,36.72,36.72,51889.0,28.2932,28.3009,28.2855,28.2855,51889.0
2016-07-20 14:15:00,36.73,36.74,36.72,36.73,98689.0,28.2932,28.3009,28.2855,28.2932,98689.0
2016-07-20 14:20:00,36.74,36.75,36.73,36.74,54756.0,28.3009,28.3086,28.2932,28.3009,54756.0
2016-07-20 14:25:00,36.74,36.75,36.72,36.73,202406.0,28.3009,28.3086,28.2855,28.2932,202406.0
2016-07-20 14:30:00,36.73,36.73,36.71,36.72,34784.0,28.2932,28.2932,28.2778,28.2855,34784.0
2016-07-20 14:35:00,36.71,36.72,36.7,36.72,38102.0,28.2778,28.2855,28.2701,28.2855,38102.0
2016-07-20 14:40:00,36.72,36.72,36.7,36.72,81558.0,28.2855,28.2855,28.2701,28.2855,81558.0
2016-07-20 14:45:00,36.72,36.72,36.7,36.7,74975.0,28.2855,28.2855,28.2701,28.2701,74975.0
2016-07-20 14:50:00,36.71,36.72,36.7,36.71,66641.0,28.2778,28.2855,28.2701,28.2778,66641.0
2016-07-20 14:55:00,36.72,36.72,36.69,36.7,164630.0,28.2855,28.2855,28.2624,28.2701,164630.0
2016-07-20 15:00:00,36.69,36.7,36.68,36.69,118948.0,28.2624,28.2701,28.2547,28.2624,118948.0
2016-07-20 15:05:00,36.69,36.71,36.67,36.7,46443.0,28.2624,28.2778,28.247,28.2701,46443.0
2016-07-20 15:10:00,36.7,36.71,36.69,36.7,79909.0,28.2701,28.2778,28.2624,28.2701,79909.0
2016-07-20 15:15:00,36.7,36.71,36.69,36.7,96753.0,28.2701,28.2778,28.2624,28.2701,96753.0
2016-07-20 15:20:00,36.71,36.72,36.7,36.71,46631.0,28.2778,28.2855,28.2701,28.2778,46631.0
2016-07-20 15:25:00,36.7,36.73,36.7,36.73,34621.0,28.2701,28.2932,28.2701,28.2932,34621.0
2016-07-20 15:30:00,36.73,36.75,36.72,36.75,750455.0,28.2932,28.3086,28.2855,28.3086,750455.0
2016-07-20 15:35:00,36.75,36.76,36.74,36.76,98188.0,28.3086,28.3163,28.3009,28.3163,98188.0
2016-07-20 15:40:00,36.76,36.77,36.74,36.76,137215.0,28.3163,28.324,28.3009,28.3163,137215.0
2016-07-20 15:45:00,36.76,36.77,36.75,36.77,53369.0,28.3163,28.324,28.3086,28.324,53369.0
2016-07-20 15:50:00,36.76,36.78,36.76,36.77,57413.0,28.3163,28.3317,28.3163,28.324,57413.0
2016-07-20 15:55:00,36.77,36.78,36.75,36.76,201429.0,28.324,28.3317,28.3086,28.3163,201429.0
2016-07-21 09:30:00,36.7,36.75,36.68,36.69,431654.0,28.2701,28.3086,28.2547,28.2624,431654.0
2016-07-21 09:35:00,36.7,36.74,36.68,36.72,304693.0,28.2701,28.3009,28.2547,28.2855,304693.0
2016-07-21 09:40:00,36.72,36.78,36.71,36.78,140140.0,28.2855,28.3317,28.2778,28.3317,140140.0
2016-07-21 09:45:00,36.78,36.8,36.77,36.79,228399.0,28.3317,28.3471,28.324,28.3394,228399.0
2016-07-21 09:50:00,36.78,36.79,36.75,36.77,204376.0,28.3317,28.3394,28.3086,28.324,204376.0
2016-07-21 09:55:00,36.77,36.78,36.71,36.73,106820.0,28.324,28.3317,28.2778,28.2932,106820.0
2016-07-21 10:00:00,36.73,36.74,36.69,36.72,385355.0,28.2932,28.3009,28.2624,28.2855,385355.0
2016-07-21 10:05:00,36.72,36.73,36.67,36.69,108848.0,28.2855,28.2932,28.247,28.2624,108848.0
2016-07-21 10:10:00,36.7,36.75,36.69,36.73,79928.0,28.2701,28.3086,28.2624,28.2932,79928.0
2016-07-21 10:15:00,36.73,36.75,36.72,36.72,134679.0,28.2932,28.3086,28.2855,28.2855,134679.0
2016-07-21 10:20:00,36.72,36.74,36.71,36.72,115628.0,28.2855,28.3009,28.2778,28.2855,115628.0
2016-07-21 10:25:00,36.71,36.73,36.69,36.72,117612.0,28.2778,28.2932,28.2624,28.2855,117612.0
2016-07-21 10:30:00,36.73,36.74,36.71,36.72,164122.0,28.2932,28.3009,28.2778,28.2855,164122.0
2016-07-21 10:35:00,36.72,36.74,36.7,36.73,126887.0,28.2855,28.3009,28.2701,28.2932,126887.0
2016-07-21 10:40:00,36.73,36.74,36.72,36.74,267583.0,28.2932,28.3009,28.2855,28.3009,267583.0
2016-07-21 10:45:00,36.74,36.77,36.72,36.76,192175.0,28.3009,28.324,28.2855,28.3163,192175.0
2016-07-21 10:50:00,36.76,36.78,36.75,36.78,215439.0,28.3163,28.3317,28.3086,28.3317,215439.0
2016-07-21 10:55:00,36.78,36.81,36.77,36.8,145947.0,28.3317,28.3548,28.324,28.3471,145947.0
2016-07-21 11:00:00,36.81,36.82,36.78,36.79,168962.0,28.3548,28.3625,28.3317,28.3394,168962.0
2016-07-21 11:05:00,36.79,36.81,36.78,36.8,85999.0,28.3394,28.3548,28.3317,28.3471,85999.0
2016-07-21 11:10:00,36.81,36.82,36.79,36.82,124693.0,28.3548,28.3625,28.3394,28.3625,124693.0
2016-07-21 11:15:00,36.81,36.82,36.79,36.81,107215.0,28.3548,28.3625,28.3394,28.3548,107215.0
2016-07-21 11:20:00,36.81,36.82,36.8,36.81,84571.0,28.3548,28.3625,28.3471,28.3548,84571.0
2016-07-21 11:25:00,36.8,36.82,36.79,36.8,158350.0,28.3471,28.3625,28.3394,28.3471,158350.0
2016-07-21 11:30:00,36.8,36.8,36.77,36.77,63906.0,28.3471,28.3471,28.324,28.324,63906.0
2016-07-21 11:35:00,36.77,36.78,36.76,36.77,201281.0,28.324,28.3317,28.3163,28.324,201281.0
2016-07-21 11:40:00,36.77,36.77,36.74,36.74,131990.0,28.324,28.324,28.3009,28.3009,131990.0
2016-07-21 11:45:00,36.74,36.75,36.72,36.75,57896.0,28.3009,28.3086,28.2855,28.3086,57896.0
2016-07-21 11:50:00,36.74,36.74,36.72,36.72,76375.0,28.3009,28.3009,28.2855,28.2855,76375.0
2016-07-21 11:55:00,36.73,36.76,36.71,36.75,53148.0,28.2932,28.3163,28.2778,28.3086,53148.0
2016-07-21 12:00:00,36.75,36.76,36.74,36.75,52889.0,28.3086,28.3163,28.3009,28.3086,52889.0
2016-07-21 12:05:00,36.76,36.78,36.76,36.77,824408.0,28.3163,28.3317,28.3163,28.324,824408.0
2016-07-21 12:10:00,36.77,36.78,36.77,36.77,35031.0,28.324,28.3317,28.324,28.324,35031.0
2016-07-21 12:15:00,36.77,36.78,36.75,36.76,77140.0,28.324,28.3317,28.3086,28.3163,77140.0
2016-07-21 12:20:00,36.76,36.76,36.73,36.73,67389.0,28.3163,28.3163,28.2932,28.2932,67389.0
2016-07-21 12:25:00,36.73,36.75,36.72,36.73,44818.0,28.2932,28.3086,28.2855,28.2932,44818.0
2016-07-21 12:30:00,36.73,36.75,36.73,36.74,28506.0,28.2932,28.3086,28.2932,28.3009,28506.0
2016-07-21 12:35:00,36.73,36.74,36.71,36.73,86526.0,28.2932,28.3009,28.2778,28.2932,86526.0
2016-07-21 12:40:00,36.73,36.74,36.71,36.71,69884.0,28.2932,28.3009,28.2778,28.2778,69884.0
2016-07-21 12:45:00,36.72,36.73,36.71,36.72,42086.0,28.2855,28.2932,28.2778,28.2855,42086.0
2016-07-21 12:50:00,36.71,36.71,36.68,36.7,45446.0,28.2778,28.2778,28.2547,28.2701,45446.0
2016-07-21 12:55:00,36.7,36.7,36.68,36.69,37788.0,28.2701,28.2701,28.2547,28.2624,37788.0
2016-07-21 13:00:00,36.69,36.69,36.67,36.68,22276.0,28.2624,28.2624,28.247,28.2547,22276.0
2016-07-21 13:05:00,36.68,36.69,36.65,36.69,40944.0,28.2547,28.2624,28.2316,28.2624,40944.0
2016-07-21 13:10:00,36.68,36.72,36.68,36.72,94669.0,28.2547,28.2855,28.2547,28.2855,94669.0
2016-07-21 13:15:00,36.71,36.72,36.7,36.71,29763.0,28.2778,28.2855,28.2701,28.2778,29763.0
2016-07-21 13:20:00,36.71,36.73,36.7,36.71,49856.0,28.2778,28.2932,28.2701,28.2778,49856.0
2016-07-21 13:25:00,36.72,36.72,36.71,36.71,30183.0,28.2855,28.2855,28.2778,28.2778,30183.0
2016-07-21 13:30:00,36.71,36.71,36.68,36.7,50580.0,28.2778,28.2778,28.2547,28.2701,50580.0
2016-07-21 13:35:00,36.7,36.7,36.68,36.68,32410.0,28.2701,28.2701,28.2547,28.2547,32410.0
2016-07-21 13:40:00,36.68,36.7,36.67,36.68,57722.0,28.2547,28.2701,28.247,28.2547,57722.0
2016-07-21 13:45:00,36.68,36.69,36.65,36.65,43448.0,28.2547,28.2624,28.2316,28.2316,43448.0
2016-07-21 13:50:00,36.65,36.66,36.64,36.64,49995.0,28.2316,28.2393,28.2238,28.2238,49995.0
2016-07-21 13:55:00,36.65,36.67,36.63,36.66,169804.0,28.2316,28.247,28.2161,28.2393,169804.0
2016-07-21 14:00:00,36.66,36.67,36.65,36.66,89078.0,28.2393,28.247,28.2316,28.2393,89078.0
2016-07-21 14:05:00,36.67,36.68,36.66,36.66,100504.0,28.247,28.2547,28.2393,28.2393,100504.0
2016-07-21 14:10:00,36.66,36.66,36.64,36.64,118621.0,28.2393,28.2393,28.2238,28.2238,118621.0
2016-07-21 14:15:00,36.64,36.64,36.62,36.63,64885.0,28.2238,28.2238,28.2084,28.2161,64885.0
2016-07-21 14:20:00,36.63,36.64,36.62,36.64,23130.0,28.2161,28.2238,28.2084,28.2238,23130.0
2016-07-21 14:25:00,36.63,36.65,36.62,36.62,61635.0,28.2161,28.2316,28.2084,28.2084,61635.0
2016-07-21 14:30:00,36.62,36.64,36.61,36.62,56383.0,28.2084,28.2238,28.2007,28.2084,56383.0
2016-07-21 14:35:00,36.62,36.62,36.61,36.61,52007.0,28.2084,28.2084,28.2007,28.2007,52007.0
2016-07-21 14:40:00,36.61,36.63,36.6,36.61,62948.0,28.2007,28.2161,28.193,28.2007,62948.0
2016-07-21 14:45:00,36.61,36.61,36.58,36.6,50526.0,28.2007,28.2007,28.1776,28.193,50526.0
2016-07-21 14:50:00,36.59,36.61,36.58,36.59,43949.0,28.1853,28.2007,28.1776,28.1853,43949.0
2016-07-21 14:55:00,36.6,36.61,36.57,36.58,55950.0,28.193,28.2007,28.1699,28.1776,55950.0
2016-07-21 15:00:00,36.58,36.59,36.56,36.56,43474.0,28.1776,28.1853,28.1622,28.1622,43474.0
2016-07-21 15:05:00,36.56,36.56,36.54,36.55,81268.0,28.1622,28.1622,28.1468,28.1545,81268.0
2016-07-21 15:10:00,36.55,36.57,36.54,36.56,214645.0,28.1545,28.1699,28.1468,28.1622,214645.0
2016-07-21 15:15:00,36.56,36.58,36.55,36.58,79218.0,28.1622,28.1776,28.1545,28.1776,79218.0
2016-07-21 15:20:00,36.58,36.59,36.57,36.59,89272.0,28.1776,28.1853,28.1699,28.1853,89272.0
2016-07-21 15:25:00,36.59,36.6,36.58,36.6,88825.0,28.1853,28.193,28.1776,28.193,88825.0
2016-07-21 15:30:00,36.6,36.62,36.59,36.62,123897.0,28.193,28.2084,28.1853,28.2084,123897.0
2016-07-21 15:35:00,36.63,36.63,36.6,36.61,70669.0,28.2161,28.2161,28.193,28.2007,70669.0
2016-07-21 15:40:00,36.61,36.63,36.6,36.62,337982.0,28.2007,28.2161,28.193,28.2084,337982.0
2016-07-21 15:45:00,36.61,36.64,36.61,36.63,181706.0,28.2007,28.2238,28.2007,28.2161,181706.0
2016-07-21 15:50:00,36.63,36.65,36.62,36.65,482994.0,28.2161,28.2316,28.2084,28.2316,482994.0
2016-07-21 15:55:00,36.65,36.66,36.64,36.65,646660.0,28.2316,28.2393,28.2238,28.2316,646660.0
2016-07-22 09:30:00,36.76,36.76,36.72,36.74,485218.0,28.3163,28.3163,28.2855,28.3009,485218.0
2016-07-22 09:35:00,36.74,36.75,36.68,36.69,253885.0,28.3009,28.3086,28.2547,28.2624,253885.0
2016-07-22 09:40:00,36.69,36.72,36.69,36.7,357724.0,28.2624,28.2855,28.2624,28.2701,357724.0
2016-07-22 09:45:00,36.7,36.74,36.69,36.71,180870.0,28.2701,28.3009,28.2624,28.2778,180870.0
2016-07-22 09:50:00,36.71,36.73,36.69,36.69,86814.0,28.2778,28.2932,28.2624,28.2624,86814.0
2016-07-22 09:55:00,36.69,36.69,36.66,36.68,92851.0,28.2624,28.2624,28.2393,28.2547,92851.0
2016-07-22 10:00:00,36.67,36.72,36.67,36.71,153477.0,28.247,28.2855,28.247,28.2778,153477.0
2016-07-22 10:05:00,36.72,36.73,36.67,36.68,122149.0,28.2855,28.2932,28.247,28.2547,122149.0
2016-07-22 10:10:00,36.68,36.69,36.67,36.68,76975.0,28.2547,28.2624,28.247,28.2547,76975.0
2016-07-22 10:15:00,36.68,36.68,36.65,36.67,240067.0,28.2547,28.2547,28.2316,28.247,240067.0
2016-07-22 10:20:00,36.67,36.7,36.67,36.7,253027.0,28.247,28.2701,28.247,28.2701,253027.0
2016-07-22 10:25:00,36.7,36.7,36.68,36.69,58837.0,28.2701,28.2701,28.2547,28.2624,58837.0
2016-07-22 10:30:00,36.69,36.71,36.67,36.71,99727.0,28.2624,28.2778,28.247,28.2778,99727.0
2016-07-22 10:35:00,36.71,36.72,36.68,36.7,825198.0,28.2778,28.2855,28.2547,28.2701,825198.0
2016-07-22 10:40:00,36.7,36.72,36.7,36.72,831884.0,28.2701,28.2855,28.2701,28.2855,831884.0
2016-07-22 10:45:00,36.72,36.73,36.71,36.73,139000.0,28.2855,28.2932,28.2778,28.2932,139000.0
2016-07-22 10:50:00,36.73,36.73,36.72,36.73,112796.0,28.2932,28.2932,28.2855,28.2932,112796.0
2016-07-22 10:55:00,36.73,36.75,36.72,36.75,191376.0,28.2932,28.3086,28.2855,28.3086,191376.0
2016-07-22 11:00:00,36.75,36.75,36.72,36.72,99387.0,28.3086,28.3086,28.2855,28.2855,99387.0
2016-07-22 11:05:00,36.72,36.72,36.7,36.7,146929.0,28.2855,28.2855,28.2701,28.2701,146929.0
2016-07-22 11:10:00,36.7,36.72,36.69,36.72,109187.0,28.2701,28.2855,28.2624,28.2855,109187.0
2016-07-22 11:15:00,36.72,36.72,36.69,36.7,85035.0,28.2855,28.2855,28.2624,28.2701,85035.0
2016-07-22 11:20:00,36.69,36.71,36.69,36.7,34201.0,28.2624,28.2778,28.2624,28.2701,34201.0
2016-07-22 11:25:00,36.7,36.7,36.69,36.7,36650.0,28.2701,28.2701,28.2624,28.2701,36650.0
2016-07-22 11:30:00,36.69,36.71,36.69,36.7,47665.0,28.2624,28.2778,28.2624,28.2701,47665.0
2016-07-22 11:35:00,36.7,36.72,36.7,36.72,175313.0,28.2701,28.2855,28.2701,28.2855,175313.0
2016-07-22 11:40:00,36.72,36.74,36.71,36.73,123909.0,28.2855,28.3009,28.2778,28.2932,123909.0
2016-07-22 11:45:00,36.73,36.74,36.72,36.73,119628.0,28.2932,28.3009,28.2855,28.2932,119628.0
2016-07-22 11:50:00,36.73,36.76,36.73,36.76,170551.0,28.2932,28.3163,28.2932,28.3163,170551.0
2016-07-22 11:55:00,36.76,36.78,36.75,36.77,106096.0,28.3163,28.3317,28.3086,28.324,106096.0
2016-07-22 12:00:00,36.78,36.78,36.76,36.76,35414.0,28.3317,28.3317,28.3163,28.3163,35414.0
2016-07-22 12:05:00,36.77,36.77,36.74,36.74,33469.0,28.324,28.324,28.3009,28.3009,33469.0
2016-07-22 12:10:00,36.75,36.76,36.74,36.76,45047.0,28.3086,28.3163,28.3009,28.3163,45047.0
2016-07-22 12:15:00,36.76,36.77,36.75,36.77,404638.0,28.3163,28.324,28.3086,28.324,404638.0
2016-07-22 12:20:00,36.76,36.77,36.76,36.76,301776.0,28.3163,28.324,28.3163,28.3163,301776.0
2016-07-22 12:25:00,36.76,36.79,36.76,36.78,110644.0,28.3163,28.3394,28.3163,28.3317,110644.0
2016-07-22 12:30:00,36.78,36.79,36.77,36.78,137412.0,28.3317,28.3394,28.324,28.3317,137412.0
2016-07-22 12:35:00,36.78,36.78,36.77,36.78,47333.0,28.3317,28.3317,28.324,28.3317,47333.0
2016-07-22 12:40:00,36.77,36.78,36.77,36.78,76093.0,28.324,28.3317,28.324,28.3317,76093.0
2016-07-22 12:45:00,36.78,36.79,36.77,36.78,38595.0,28.3317,28.3394,28.324,28.3317,38595.0
2016-07-22 12:50:00,36.79,36.8,36.78,36.8,33745.0,28.3394,28.3471,28.3317,28.3471,33745.0
2016-07-22 12:55:00,36.8,36.8,36.77,36.78,63655.0,28.3471,28.3471,28.324,28.3317,63655.0
2016-07-22 13:00:00,36.77,36.78,36.76,36.78,56560.0,28.324,28.3317,28.3163,28.3317,56560.0
2016-07-22 13:05:00,36.77,36.78,36.77,36.78,19833.0,28.324,28.3317,28.324,28.3317,19833.0
2016-07-22 13:10:00,36.78,36.79,36.77,36.77,32465.0,28.3317,28.3394,28.324,28.324,32465.0
2016-07-22 13:15:00,36.78,36.78,36.76,36.77,24688.0,28.3317,28.3317,28.3163,28.324,24688.0
2016-07-22 13:20:00,36.77,36.78,36.77,36.78,29018.0,28.324,28.3317,28.324,28.3317,29018.0
2016-07-22 13:25:00,36.78,36.79,36.78,36.78,84855.0,28.3317,28.3394,28.3317,28.3317,84855.0
2016-07-22 13:30:00,36.78,36.79,36.78,36.79,45643.0,28.3317,28.3394,28.3317,28.3394,45643.0
2016-07-22 13:35:00,36.79,36.79,36.76,36.76,58371.0,28.3394,28.3394,28.3163,28.3163,58371.0
2016-07-22 13:40:00,36.77,36.78,36.76,36.77,79741.0,28.324,28.3317,28.3163,28.324,79741.0
2016-07-22 13:45:00,36.77,36.83,36.77,36.82,1072875.0,28.324,28.3702,28.324,28.3625,1072875.0
2016-07-22 13:50:00,36.82,36.83,36.82,36.83,114179.0,28.3625,28.3702,28.3625,28.3702,114179.0
2016-07-22 13:55:00,36.83,36.83,36.8,36.81,124947.0,28.3702,28.3702,28.3471,28.3548,124947.0
2016-07-22 14:00:00,36.82,36.82,36.79,36.8,95260.0,28.3625,28.3625,28.3394,28.3471,95260.0
2016-07-22 14:05:00,36.8,36.84,36.8,36.84,117068.0,28.3471,28.3779,28.3471,28.3779,117068.0
2016-07-22 14:10:00,36.84,36.84,36.82,36.83,117388.0,28.3779,28.3779,28.3625,28.3702,117388.0
2016-07-22 14:15:00,36.82,36.85,36.82,36.85,86100.0,28.3625,28.3856,28.3625,28.3856,86100.0
2016-07-22 14:20:00,36.85,36.86,36.84,36.86,69564.0,28.3856,28.3933,28.3779,28.3933,69564.0
2016-07-22 14:25:00,36.86,36.87,36.85,36.86,68195.0,28.3933,28.401,28.3856,28.3933,68195.0
2016-07-22 14:30:00,36.86,36.86,36.84,36.84,39708.0,28.3933,28.3933,28.3779,28.3779,39708.0
2016-07-22 14:35:00,36.84,36.86,36.84,36.86,118493.0,28.3779,28.3933,28.3779,28.3933,118493.0
2016-07-22 14:40:00,36.85,36.86,36.85,36.86,45603.0,28.3856,28.3933,28.3856,28.3933,45603.0
2016-07-22 14:45:00,36.86,36.87,36.85,36.86,79743.0,28.3933,28.401,28.3856,28.3933,79743.0
2016-07-22 14:50:00,36.86,36.88,36.85,36.88,349222.0,28.3933,28.4087,28.3856,28.4087,349222.0
2016-07-22 14:55:00,36.88,36.88,36.86,36.87,255150.0,28.4087,28.4087,28.3933,28.401,255150.0
2016-07-22 15:00:00,36.87,36.89,36.87,36.89,211828.0,28.401,28.4164,28.401,28.4164,211828.0
2016-07-22 15:05:00,36.89,36.89,36.87,36.89,225817.0,28.4164,28.4164,28.401,28.4164,225817.0
2016-07-22 15:10:00,36.88,36.9,36.87,36.89,350312.0,28.4087,28.4241,28.401,28.4164,350312.0
2016-07-22 15:15:00,36.89,36.89,36.87,36.89,574354.0,28.4164,28.4164,28.401,28.4164,574354.0
2016-07-22 15:20:00,36.89,36.91,36.88,36.9,206729.0,28.4164,28.4318,28.4087,28.4241,206729.0
2016-07-22 15:25:00,36.9,36.91,36.88,36.88,256397.0,28.4241,28.4318,28.4087,28.4087,256397.0
2016-07-22 15:30:00,36.88,36.9,36.88,36.9,86427.0,28.4087,28.4241,28.4087,28.4241,86427.0
2016-07-22 15:35:00,36.9,36.92,36.89,36.91,127620.0,28.4241,28.4395,28.4164,28.4318,127620.0
2016-07-22 15:40:00,36.91,36.92,36.89,36.9,93063.0,28.4318,28.4395,28.4164,28.4241,93063.0
2016-07-22 15:45:00,36.9,36.91,36.89,36.89,87149.0,28.4241,28.4318,28.4164,28.4164,87149.0
2016-07-22 15:50:00,36.9,36.9,36.87,36.88,97401.0,28.4241,28.4241,28.401,28.4087,97401.0
2016-07-22 15:55:00,36.88,36.89,36.87,36.88,290264.0,28.4087,28.4164,28.401,28.4087,290264.0
2016-07-25 09:30:00,36.8,36.8,36.75,36.76,310900.0,28.3471,28.3471,28.3086,28.3163,310900.0
2016-07-25 09:35:00,36.76,36.76,36.72,36.76,118345.0,28.3163,28.3163,28.2855,28.3163,118345.0
2016-07-25 09:40:00,36.76,36.77,36.74,36.76,136650.0,28.3163,28.324,28.3009,28.3163,136650.0
2016-07-25 09:45:00,36.76,36.77,36.7,36.71,171169.0,28.3163,28.324,28.2701,28.2778,171169.0
2016-07-25 09:50:00,36.7,36.74,36.7,36.73,152728.0,28.2701,28.3009,28.2701,28.2932,152728.0
2016-07-25 09:55:00,36.73,36.75,36.71,36.72,178272.0,28.2932,28.3086,28.2778,28.2855,178272.0
2016-07-25 10:00:00,36.72,36.72,36.69,36.7,92332.0,28.2855,28.2855,28.2624,28.2701,92332.0
2016-07-25 10:05:00,36.71,36.71,36.66,36.66,82538.0,28.2778,28.2778,28.2393,28.2393,82538.0
2016-07-25 10:10:00,36.66,36.66,36.61,36.62,380286.0,28.2393,28.2393,28.2007,28.2084,380286.0
2016-07-25 10:15:00,36.62,36.63,36.59,36.61,144017.0,28.2084,28.2161,28.1853,28.2007,144017.0
2016-07-25 10:20:00,36.62,36.62,36.58,36.59,118955.0,28.2084,28.2084,28.1776,28.1853,118955.0
2016-07-25 10:25:00,36.58,36.62,36.58,36.62,102790.0,28.1776,28.2084,28.1776,28.2084,102790.0
2016-07-25 10:30:00,36.61,36.62,36.57,36.57,128018.0,28.2007,28.2084,28.1699,28.1699,128018.0
2016-07-25 10:35:00,36.57,36.58,36.56,36.57,126029.0,28.1699,28.1776,28.1622,28.1699,126029.0
2016-07-25 10:40:00,36.58,36.58,36.54,36.54,106816.0,28.1776,28.1776,28.1468,28.1468,106816.0
2016-07-25 10:45:00,36.54,36.57,36.53,36.56,151650.0,28.1468,28.1699,28.1391,28.1622,151650.0
2016-07-25 10:50:00,36.56,36.59,36.54,36.59,89451.0,28.1622,28.1853,28.1468,28.1853,89451.0
2016-07-25 10:55:00,36.58,36.59,36.57,36.57,47122.0,28.1776,28.1853,28.1699,28.1699,47122.0
2016-07-25 11:00:00,36.58,36.59,36.56,36.58,64182.0,28.1776,28.1853,28.1622,28.1776,64182.0
2016-07-25 11:05:00,36.59,36.59,36.54,36.55,66024.0,28.1853,28.1853,28.1468,28.1545,66024.0
2016-07-25 11:10:00,36.55,36.58,36.54,36.58,129319.0,28.1545,28.1776,28.1468,28.1776,129319.0
2016-07-25 11:15:00,36.58,36.59,36.56,36.57,76139.0,28.1776,28.1853,28.1622,28.1699,76139.0
2016-07-25 11:20:00,36.57,36.59,36.56,36.59,32051.0,28.1699,28.1853,28.1622,28.1853,32051.0
2016-07-25 11:25:00,36.59,36.61,36.58,36.58,51514.0,28.1853,28.2007,28.1776,28.1776,51514.0
2016-07-25 11:30:00,36.59,36.61,36.58,36.61,79528.0,28.1853,28.2007,28.1776,28.2007,79528.0
2016-07-25 11:35:00,36.6,36.61,36.59,36.59,44708.0,28.193,28.2007,28.1853,28.1853,44708.0
2016-07-25 11:40:00,36.59,36.61,36.58,36.6,58108.0,28.1853,28.2007,28.1776,28.193,58108.0
2016-07-25 11:45:00,36.6,36.61,36.58,36.59,37460.0,28.193,28.2007,28.1776,28.1853,37460.0
2016-07-25 11:50:00,36.59,36.61,36.58,36.61,39598.0,28.1853,28.2007,28.1776,28.2007,39598.0
2016-07-25 11:55:00,36.61,36.61,36.59,36.6,35316.0,28.2007,28.2007,28.1853,28.193,35316.0
2016-07-25 12:00:00,36.59,36.6,36.58,36.58,25423.0,28.1853,28.193,28.1776,28.1776,25423.0
2016-07-25 12:05:00,36.58,36.61,36.58,36.61,29125.0,28.1776,28.2007,28.1776,28.2007,29125.0
2016-07-25 12:10:00,36.6,36.61,36.58,36.58,28170.0,28.193,28.2007,28.1776,28.1776,28170.0
2016-07-25 12:15:00,36.59,36.59,36.57,36.58,25469.0,28.1853,28.1853,28.1699,28.1776,25469.0
2016-07-25 12:20:00,36.58,36.6,36.56,36.56,45929.0,28.1776,28.193,28.1622,28.1622,45929.0
2016-07-25 12:25:00,36.56,36.57,36.54,36.57,31696.0,28.1622,28.1699,28.1468,28.1699,31696.0
2016-07-25 12:30:00,36.56,36.57,36.55,36.55,16244.0,28.1622,28.1699,28.1545,28.1545,16244.0
2016-07-25 12:35:00,36.55,36.56,36.55,36.55,41282.0,28.1545,28.1622,28.1545,28.1545,41282.0
2016-07-25 12:40:00,36.56,36.57,36.55,36.57,20106.0,28.1622,28.1699,28.1545,28.1699,20106.0
2016-07-25 12:45:00,36.56,36.59,36.56,36.58,35664.0,28.1622,28.1853,28.1622,28.1776,35664.0
2016-07-25 12:50:00,36.59,36.6,36.58,36.59,37827.0,28.1853,28.193,28.1776,28.1853,37827.0
2016-07-25 12:55:00,36.59,36.59,36.57,36.58,44891.0,28.1853,28.1853,28.1699,28.1776,44891.0
2016-07-25 13:00:00,36.58,36.59,36.57,36.58,35515.0,28.1776,28.1853,28.1699,28.1776,35515.0
2016-07-25 13:05:00,36.58,36.58,36.57,36.57,26208.0,28.1776,28.1776,28.1699,28.1699,26208.0
2016-07-25 13:10:00,36.58,36.59,36.56,36.57,37459.0,28.1776,28.1853,28.1622,28.1699,37459.0
2016-07-25 13:15:00,36.56,36.59,36.56,36.58,88288.0,28.1622,28.1853,28.1622,28.1776,88288.0
2016-07-25 13:20:00,36.58,36.6,36.58,36.59,43928.0,28.1776,28.193,28.1776,28.1853,43928.0
2016-07-25 13:25:00,36.59,36.61,36.59,36.59,75310.0,28.1853,28.2007,28.1853,28.1853,75310.0
2016-07-25 13:30:00,36.59,36.6,36.58,36.58,54814.0,28.1853,28.193,28.1776,28.1776,54814.0
2016-07-25 13:35:00,36.59,36.61,36.58,36.61,108330.0,28.1853,28.2007,28.1776,28.2007,108330.0
2016-07-25 13:40:00,36.61,36.61,36.59,36.59,171258.0,28.2007,28.2007,28.1853,28.1853,171258.0
2016-07-25 13:45:00,36.59,36.61,36.59,36.59,67144.0,28.1853,28.2007,28.1853,28.1853,67144.0
2016-07-25 13:50:00,36.59,36.6,36.59,36.59,79877.0,28.1853,28.193,28.1853,28.1853,79877.0
2016-07-25 13:55:00,36.59,36.6,36.59,36.59,33987.0,28.1853,28.193,28.1853,28.1853,33987.0
2016-07-25 14:00:00,36.59,36.61,36.59,36.61,71875.0,28.1853,28.2007,28.1853,28.2007,71875.0
2016-07-25 14:05:00,36.61,36.63,36.6,36.63,125495.0,28.2007,28.2161,28.193,28.2161,125495.0
2016-07-25 14:10:00,36.63,36.63,36.62,36.63,26261.0,28.2161,28.2161,28.2084,28.2161,26261.0
2016-07-25 14:15:00,36.62,36.63,36.61,36.61,71992.0,28.2084,28.2161,28.2007,28.2007,71992.0
2016-07-25 14:20:00,36.61,36.62,36.6,36.61,65134.0,28.2007,28.2084,28.193,28.2007,65134.0
2016-07-25 14:25:00,36.61,36.61,36.59,36.59,30908.0,28.2007,28.2007,28.1853,28.1853,30908.0
2016-07-25 14:30:00,36.59,36.6,36.59,36.6,79541.0,28.1853,28.193,28.1853,28.193,79541.0
2016-07-25 14:35:00,36.59,36.6,36.59,36.59,90935.0,28.1853,28.193,28.1853,28.1853,90935.0
2016-07-25 14:40:00,36.59,36.6,36.59,36.6,72525.0,28.1853,28.193,28.1853,28.193,72525.0
2016-07-25 14:45:00,36.59,36.61,36.59,36.61,148092.0,28.1853,28.2007,28.1853,28.2007,148092.0
2016-07-25 14:50:00,36.61,36.61,36.6,36.6,29712.0,28.2007,28.2007,28.193,28.193,29712.0
2016-07-25 14:55:00,36.6,36.61,36.58,36.59,137622.0,28.193,28.2007,28.1776,28.1853,137622.0
2016-07-25 15:00:00,36.58,36.6,36.58,36.6,69974.0,28.1776,28.193,28.1776,28.193,69974.0
2016-07-25 15:05:00,36.59,36.6,36.58,36.58,48871.0,28.1853,28.193,28.1776,28.1776,48871.0
2016-07-25 15:10:00,36.59,36.59,36.58,36.59,21311.0,28.1853,28.1853,28.1776,28.1853,21311.0
2016-07-25 15:15:00,36.59,36.59,36.57,36.58,60406.0,28.1853,28.1853,28.1699,28.1776,60406.0
2016-07-25 15:20:00,36.57,36.59,36.57,36.59,55545.0,28.1699,28.1853,28.1699,28.1853,55545.0
2016-07-25 15:25:00,36.59,36.59,36.58,36.58,42766.0,28.1853,28.1853,28.1776,28.1776,42766.0
2016-07-25 15:30:00,36.59,36.61,36.58,36.6,227912.0,28.1853,28.2007,28.1776,28.193,227912.0
2016-07-25 15:35:00,36.61,36.62,36.6,36.61,39744.0,28.2007,28.2084,28.193,28.2007,39744.0
2016-07-25 15:40:00,36.62,36.62,36.61,36.61,84984.0,28.2084,28.2084,28.2007,28.2007,84984.0
2016-07-25 15:45:00,36.61,36.62,36.6,36.61,189603.0,28.2007,28.2084,28.193,28.2007,189603.0
2016-07-25 15:50:00,36.61,36.61,36.59,36.59,201580.0,28.2007,28.2007,28.1853,28.1853,201580.0
2016-07-25 15:55:00,36.59,36.6,36.58,36.59,423856.0,28.1853,28.193,28.1776,28.1853,423856.0
2016-07-26 09:30:00,36.73,36.73,36.68,36.73,311722.0,28.2932,28.2932,28.2547,28.2932,311722.0
2016-07-26 09:35:00,36.73,36.77,36.73,36.76,256063.0,28.2932,28.324,28.2932,28.3163,256063.0
2016-07-26 09:40:00,36.76,36.85,36.76,36.85,659571.0,28.3163,28.3856,28.3163,28.3856,659571.0
2016-07-26 09:45:00,36.85,36.85,36.83,36.85,178174.0,28.3856,28.3856,28.3702,28.3856,178174.0
2016-07-26 09:50:00,36.85,36.86,36.83,36.84,151098.0,28.3856,28.3933,28.3702,28.3779,151098.0
2016-07-26 09:55:00,36.84,36.85,36.83,36.84,79772.0,28.3779,28.3856,28.3702,28.3779,79772.0
2016-07-26 10:00:00,36.84,36.86,36.81,36.83,240774.0,28.3779,28.3933,28.3548,28.3702,240774.0
2016-07-26 10:05:00,36.83,36.84,36.79,36.8,116152.0,28.3702,28.3779,28.3394,28.3471,116152.0
2016-07-26 10:10:00,36.79,36.8,36.76,36.79,113248.0,28.3394,28.3471,28.3163,28.3394,113248.0
2016-07-26 10:15:00,36.79,36.79,36.77,36.78,65695.0,28.3394,28.3394,28.324,28.3317,65695.0
2016-07-26 10:20:00,36.79,36.81,36.77,36.79,120891.0,28.3394,28.3548,28.324,28.3394,120891.0
2016-07-26 10:25:00,36.8,36.83,36.79,36.82,87008.0,28.3471,28.3702,28.3394,28.3625,87008.0
2016-07-26 10:30:00,36.82,36.83,36.78,36.79,94195.0,28.3625,28.3702,28.3317,28.3394,94195.0
2016-07-26 10:35:00,36.78,36.8,36.78,36.79,130583.0,28.3317,28.3471,28.3317,28.3394,130583.0
2016-07-26 10:40:00,36.79,36.79,36.76,36.78,58433.0,28.3394,28.3394,28.3163,28.3317,58433.0
2016-07-26 10:45:00,36.77,36.79,36.76,36.77,75502.0,28.324,28.3394,28.3163,28.324,75502.0
2016-07-26 10:50:00,36.77,36.77,36.67,36.69,190358.0,28.324,28.324,28.247,28.2624,190358.0
2016-07-26 10:55:00,36.69,36.73,36.66,36.66,232787.0,28.2624,28.2932,28.2393,28.2393,232787.0
2016-07-26 11:00:00,36.65,36.7,36.65,36.68,102365.0,28.2316,28.2701,28.2316,28.2547,102365.0
2016-07-26 11:05:00,36.68,36.69,36.65,36.68,89285.0,28.2547,28.2624,28.2316,28.2547,89285.0
2016-07-26 11:10:00,36.68,36.7,36.66,36.7,65328.0,28.2547,28.2701,28.2393,28.2701,65328.0
2016-07-26 11:15:00,36.7,36.72,36.69,36.72,119104.0,28.2701,28.2855,28.2624,28.2855,119104.0
2016-07-26 11:20:00,36.71,36.73,36.69,36.71,71778.0,28.2778,28.2932,28.2624,28.2778,71778.0
2016-07-26 11:25:00,36.72,36.72,36.7,36.72,89032.0,28.2855,28.2855,28.2701,28.2855,89032.0
2016-07-26 11:30:00,36.72,36.73,36.7,36.7,86723.0,28.2855,28.2932,28.2701,28.2701,86723.0
2016-07-26 11:35:00,36.71,36.73,36.7,36.71,51543.0,28.2778,28.2932,28.2701,28.2778,51543.0
2016-07-26 11:40:00,36.71,36.73,36.7,36.71,78962.0,28.2778,28.2932,28.2701,28.2778,78962.0
2016-07-26 11:45:00,36.7,36.71,36.7,36.7,35229.0,28.2701,28.2778,28.2701,28.2701,35229.0
2016-07-26 11:50:00,36.7,36.74,36.7,36.72,272965.0,28.2701,28.3009,28.2701,28.2855,272965.0
2016-07-26 11:55:00,36.73,36.73,36.7,36.71,81486.0,28.2932,28.2932,28.2701,28.2778,81486.0
2016-07-26 12:00:00,36.71,36.73,36.7,36.72,63838.0,28.2778,28.2932,28.2701,28.2855,63838.0
2016-07-26 12:05:00,36.72,36.72,36.71,36.72,104810.0,28.2855,28.2855,28.2778,28.2855,104810.0
2016-07-26 12:10:00,36.71,36.72,36.7,36.72,82321.0,28.2778,28.2855,28.2701,28.2855,82321.0
2016-07-26 12:15:00,36.72,36.73,36.71,36.73,103270.0,28.2855,28.2932,28.2778,28.2932,103270.0
2016-07-26 12:20:00,36.73,36.76,36.72,36.75,44393.0,28.2932,28.3163,28.2855,28.3086,44393.0
2016-07-26 12:25:00,36.75,36.79,36.75,36.77,116869.0,28.3086,28.3394,28.3086,28.324,116869.0
2016-07-26 12:30:00,36.78,36.78,36.77,36.78,59994.0,28.3317,28.3317,28.324,28.3317,59994.0
2016-07-26 12:35:00,36.77,36.78,36.76,36.78,92855.0,28.324,28.3317,28.3163,28.3317,92855.0
2016-07-26 12:40:00,36.78,36.78,36.77,36.78,22968.0,28.3317,28.3317,28.324,28.3317,22968.0
2016-07-26 12:45:00,36.78,36.78,36.77,36.78,24424.0,28.3317,28.3317,28.324,28.3317,24424.0
2016-07-26 12:50:00,36.77,36.78,36.77,36.77,24554.0,28.324,28.3317,28.324,28.324,24554.0
2016-07-26 12:55:00,36.77,36.78,36.75,36.76,85919.0,28.324,28.3317,28.3086,28.3163,85919.0
2016-07-26 13:00:00,36.76,36.76,36.75,36.76,60053.0,28.3163,28.3163,28.3086,28.3163,60053.0
2016-07-26 13:05:00,36.75,36.76,36.75,36.76,52247.0,28.3086,28.3163,28.3086,28.3163,52247.0
2016-07-26 13:10:00,36.76,36.76,36.73,36.75,75080.0,28.3163,28.3163,28.2932,28.3086,75080.0
2016-07-26 13:15:00,36.75,36.76,36.74,36.75,115081.0,28.3086,28.3163,28.3009,28.3086,115081.0
2016-07-26 13:20:00,36.76,36.76,36.69,36.7,53343.0,28.3163,28.3163,28.2624,28.2701,53343.0
2016-07-26 13:25:00,36.7,36.7,36.69,36.7,40880.0,28.2701,28.2701,28.2624,28.2701,40880.0
2016-07-26 13:30:00,36.7,36.7,36.68,36.7,49779.0,28.2701,28.2701,28.2547,28.2701,49779.0
2016-07-26 13:35:00,36.7,36.71,36.68,36.71,125206.0,28.2701,28.2778,28.2547,28.2778,125206.0
2016-07-26 13:40:00,36.7,36.72,36.7,36.72,31252.0,28.2701,28.2855,28.2701,28.2855,31252.0
2016-07-26 13:45:00,36.71,36.72,36.71,36.72,46714.0,28.2778,28.2855,28.2778,28.2855,46714.0
2016-07-26 13:50:00,36.72,36.72,36.71,36.72,19947.0,28.2855,28.2855,28.2778,28.2855,19947.0
2016-07-26 13:55:00,36.72,36.72,36.71,36.72,24602.0,28.2855,28.2855,28.2778,28.2855,24602.0
2016-07-26 14:00:00,36.72,36.74,36.71,36.73,69576.0,28.2855,28.3009,28.2778,28.2932,69576.0
2016-07-26 14:05:00,36.73,36.73,36.7,36.71,64315.0,28.2932,28.2932,28.2701,28.2778,64315.0
2016-07-26 14:10:00,36.71,36.72,36.7,36.72,52547.0,28.2778,28.2855,28.2701,28.2855,52547.0
2016-07-26 14:15:00,36.71,36.72,36.7,36.72,73250.0,28.2778,28.2855,28.2701,28.2855,73250.0
2016-07-26 14:20:00,36.72,36.73,36.68,36.71,2790424.0,28.2855,28.2932,28.2547,28.2778,2790424.0
2016-07-26 14:25:00,36.71,36.74,36.7,36.72,123717.0,28.2778,28.3009,28.2701,28.2855,123717.0
2016-07-26 14:30:00,36.72,36.75,36.71,36.74,139587.0,28.2855,28.3086,28.2778,28.3009,139587.0
2016-07-26 14:35:00,36.74,36.76,36.73,36.75,91299.0,28.3009,28.3163,28.2932,28.3086,91299.0
2016-07-26 14:40:00,36.74,36.76,36.74,36.75,107141.0,28.3009,28.3163,28.3009,28.3086,107141.0
2016-07-26 14:45:00,36.76,36.76,36.74,36.75,59593.0,28.3163,28.3163,28.3009,28.3086,59593.0
2016-07-26 14:50:00,36.74,36.75,36.73,36.75,69792.0,28.3009,28.3086,28.2932,28.3086,69792.0
2016-07-26 14:55:00,36.75,36.75,36.73,36.73,40284.0,28.3086,28.3086,28.2932,28.2932,40284.0
2016-07-26 15:00:00,36.73,36.76,36.73,36.76,49471.0,28.2932,28.3163,28.2932,28.3163,49471.0
2016-07-26 15:05:00,36.76,36.77,36.74,36.77,112016.0,28.3163,28.324,28.3009,28.324,112016.0
2016-07-26 15:10:00,36.77,36.78,36.76,36.77,636711.0,28.324,28.3317,28.3163,28.324,636711.0
2016-07-26 15:15:00,36.77,36.78,36.75,36.77,78236.0,28.324,28.3317,28.3086,28.324,78236.0
2016-07-26 15:20:00,36.77,36.78,36.76,36.78,46516.0,28.324,28.3317,28.3163,28.3317,46516.0
2016-07-26 15:25:00,36.78,36.78,36.76,36.77,85428.0,28.3317,28.3317,28.3163,28.324,85428.0
2016-07-26 15:30:00,36.77,36.79,36.76,36.79,152348.0,28.324,28.3394,28.3163,28.3394,152348.0
2016-07-26 15:35:00,36.79,36.79,36.78,36.78,87109.0,28.3394,28.3394,28.3317,28.3317,87109.0
2016-07-26 15:40:00,36.79,36.79,36.78,36.79,141475.0,28.3394,28.3394,28.3317,28.3394,141475.0
2016-07-26 15:45:00,36.79,36.81,36.78,36.81,214619.0,28.3394,28.3548,28.3317,28.3548,214619.0
2016-07-26 15:50:00,36.8,36.81,36.78,36.81,198805.0,28.3471,28.3548,28.3317,28.3548,198805.0
2016-07-26 15:55:00,36.81,36.84,36.79,36.79,837586.0,28.3548,28.3779,28.3394,28.3394,837586.0
2016-07-27 09:30:00,36.85,36.9,36.82,36.89,479132.0,28.3856,28.4241,28.3625,28.4164,479132.0
2016-07-27 09:35:00,36.89,36.92,36.88,36.92,1089910.0,28.4164,28.4395,28.4087,28.4395,1089910.0
2016-07-27 09:40:00,36.92,36.92,36.87,36.88,648964.0,28.4395,28.4395,28.401,28.4087,648964.0
2016-07-27 09:45:00,36.87,36.89,36.86,36.87,219552.0,28.401,28.4164,28.3933,28.401,219552.0
2016-07-27 09:50:00,36.88,36.9,36.87,36.9,155122.0,28.4087,28.4241,28.401,28.4241,155122.0
2016-07-27 09:55:00,36.89,36.92,36.89,36.91,42266.0,28.4164,28.4395,28.4164,28.4318,42266.0
2016-07-27 10:00:00,36.91,36.93,36.91,36.93,169135.0,28.4318,28.4472,28.4318,28.4472,169135.0
2016-07-27 10:05:00,36.93,36.93,36.91,36.91,134443.0,28.4472,28.4472,28.4318,28.4318,134443.0
2016-07-27 10:10:00,36.92,36.93,36.9,36.91,103019.0,28.4395,28.4472,28.4241,28.4318,103019.0
2016-07-27 10:15:00,36.91,36.91,36.89,36.89,38642.0,28.4318,28.4318,28.4164,28.4164,38642.0
2016-07-27 10:20:00,36.89,36.9,36.87,36.9,217145.0,28.4164,28.4241,28.401,28.4241,217145.0
2016-07-27 10:25:00,36.9,36.9,36.88,36.89,116762.0,28.4241,28.4241,28.4087,28.4164,116762.0
2016-07-27 10:30:00,36.89,36.89,36.81,36.81,200839.0,28.4164,28.4164,28.3548,28.3548,200839.0
2016-07-27 10:35:00,36.82,36.83,36.8,36.82,73329.0,28.3625,28.3702,28.3471,28.3625,73329.0
2016-07-27 10:40:00,36.81,36.81,36.77,36.78,163956.0,28.3548,28.3548,28.324,28.3317,163956.0
2016-07-27 10:45:00,36.77,36.78,36.76,36.77,375637.0,28.324,28.3317,28.3163,28.324,375637.0
2016-07-27 10:50:00,36.77,36.81,36.75,36.79,89723.0,28.324,28.3548,28.3086,28.3394,89723.0
2016-07-27 10:55:00,36.79,36.8,36.78,36.79,67961.0,28.3394,28.3471,28.3317,28.3394,67961.0
2016-07-27 11:00:00,36.79,36.8,36.77,36.8,180922.0,28.3394,28.3471,28.324,28.3471,180922.0
2016-07-27 11:05:00,36.79,36.8,36.78,36.79,194020.0,28.3394,28.3471,28.3317,28.3394,194020.0
2016-07-27 11:10:00,36.79,36.8,36.76,36.77,96779.0,28.3394,28.3471,28.3163,28.324,96779.0
2016-07-27 11:15:00,36.76,36.77,36.75,36.75,76906.0,28.3163,28.324,28.3086,28.3086,76906.0
2016-07-27 11:20:00,36.76,36.76,36.74,36.75,150742.0,28.3163,28.3163,28.3009,28.3086,150742.0
2016-07-27 11:25:00,36.76,36.79,36.76,36.77,84649.0,28.3163,28.3394,28.3163,28.324,84649.0
2016-07-27 11:30:00,36.77,36.78,36.73,36.76,81572.0,28.324,28.3317,28.2932,28.3163,81572.0
2016-07-27 11:35:00,36.76,36.77,36.73,36.73,163197.0,28.3163,28.324,28.2932,28.2932,163197.0
2016-07-27 11:40:00,36.73,36.74,36.72,36.73,103055.0,28.2932,28.3009,28.2855,28.2932,103055.0
2016-07-27 11:45:00,36.73,36.74,36.72,36.74,33607.0,28.2932,28.3009,28.2855,28.3009,33607.0
2016-07-27 11:50:00,36.73,36.77,36.73,36.75,174930.0,28.2932,28.324,28.2932,28.3086,174930.0
2016-07-27 11:55:00,36.75,36.76,36.71,36.72,63259.0,28.3086,28.3163,28.2778,28.2855,63259.0
2016-07-27 12:00:00,36.72,36.73,36.71,36.73,35168.0,28.2855,28.2932,28.2778,28.2932,35168.0
2016-07-27 12:05:00,36.73,36.73,36.71,36.73,63803.0,28.2932,28.2932,28.2778,28.2932,63803.0
2016-07-27 12:10:00,36.73,36.73,36.71,36.72,63937.0,28.2932,28.2932,28.2778,28.2855,63937.0
2016-07-27 12:15:00,36.72,36.73,36.71,36.72,32311.0,28.2855,28.2932,28.2778,28.2855,32311.0
2016-07-27 12:20:00,36.72,36.73,36.7,36.7,34674.0,28.2855,28.2932,28.2701,28.2701,34674.0
2016-07-27 12:25:00,36.71,36.71,36.69,36.7,47015.0,28.2778,28.2778,28.2624,28.2701,47015.0
2016-07-27 12:30:00,36.69,36.7,36.69,36.7,126417.0,28.2624,28.2701,28.2624,28.2701,126417.0
2016-07-27 12:35:00,36.7,36.72,36.7,36.72,50691.0,28.2701,28.2855,28.2701,28.2855,50691.0
2016-07-27 12:40:00,36.71,36.72,36.71,36.71,21400.0,28.2778,28.2855,28.2778,28.2778,21400.0
2016-07-27 12:45:00,36.71,36.72,36.7,36.7,37544.0,28.2778,28.2855,28.2701,28.2701,37544.0
2016-07-27 12:50:00,36.7,36.71,36.67,36.69,109999.0,28.2701,28.2778,28.247,28.2624,109999.0
2016-07-27 12:55:00,36.69,36.7,36.68,36.69,72917.0,28.2624,28.2701,28.2547,28.2624,72917.0
2016-07-27 13:00:00,36.69,36.7,36.67,36.68,54547.0,28.2624,28.2701,28.247,28.2547,54547.0
2016-07-27 13:05:00,36.68,36.68,36.67,36.67,23583.0,28.2547,28.2547,28.247,28.247,23583.0
2016-07-27 13:10:00,36.67,36.68,36.66,36.66,60718.0,28.247,28.2547,28.2393,28.2393,60718.0
2016-07-27 13:15:00,36.66,36.67,36.66,36.66,105257.0,28.2393,28.247,28.2393,28.2393,105257.0
2016-07-27 13:20:00,36.66,36.67,36.65,36.66,155269.0,28.2393,28.247,28.2316,28.2393,155269.0
2016-07-27 13:25:00,36.66,36.67,36.65,36.65,73067.0,28.2393,28.247,28.2316,28.2316,73067.0
2016-07-27 13:30:00,36.66,36.66,36.65,36.66,14759.0,28.2393,28.2393,28.2316,28.2393,14759.0
2016-07-27 13:35:00,36.66,36.68,36.65,36.67,91758.0,28.2393,28.2547,28.2316,28.247,91758.0
2016-07-27 13:40:00,36.68,36.69,36.67,36.69,44191.0,28.2547,28.2624,28.247,28.2624,44191.0
2016-07-27 13:45:00,36.69,36.71,36.68,36.7,25370.0,28.2624,28.2778,28.2547,28.2701,25370.0
2016-07-27 13:50:00,36.71,36.71,36.68,36.68,60180.0,28.2778,28.2778,28.2547,28.2547,60180.0
2016-07-27 13:55:00,36.68,36.71,36.68,36.69,63728.0,28.2547,28.2778,28.2547,28.2624,63728.0
2016-07-27 14:00:00,36.69,36.69,36.52,36.58,582237.0,28.2624,28.2624,28.1314,28.1776,582237.0
2016-07-27 14:05:00,36.57,36.68,36.57,36.62,358191.0,28.1699,28.2547,28.1699,28.2084,358191.0
2016-07-27 14:10:00,36.62,36.67,36.57,36.59,263843.0,28.2084,28.247,28.1699,28.1853,263843.0
2016-07-27 14:15:00,36.59,36.78,36.59,36.76,721026.0,28.1853,28.3317,28.1853,28.3163,721026.0
2016-07-27 14:20:00,36.76,36.85,36.76,36.81,429068.0,28.3163,28.3856,28.3163,28.3548,429068.0
2016-07-27 14:25:00,36.81,36.82,36.77,36.77,134088.0,28.3548,28.3625,28.324,28.324,134088.0
2016-07-27 14:30:00,36.78,36.82,36.77,36.82,100135.0,28.3317,28.3625,28.324,28.3625,100135.0
2016-07-27 14:35:00,36.82,36.86,36.8,36.82,143665.0,28.3625,28.3933,28.3471,28.3625,143665.0
2016-07-27 14:40:00,36.82,36.83,36.81,36.83,63787.0,28.3625,28.3702,28.3548,28.3702,63787.0
2016-07-27 14:45:00,36.83,36.85,36.83,36.84,116184.0,28.3702,28.3856,28.3702,28.3779,116184.0
2016-07-27 14:50:00,36.84,36.89,36.82,36.87,315842.0,28.3779,28.4164,28.3625,28.401,315842.0
2016-07-27 14:55:00,36.87,36.9,36.86,36.89,229195.0,28.401,28.4241,28.3933,28.4164,229195.0
2016-07-27 15:00:00,36.89,36.94,36.89,36.92,320637.0,28.4164,28.4549,28.4164,28.4395,320637.0
2016-07-27 15:05:00,36.93,36.95,36.9,36.9,177106.0,28.4472,28.4626,28.4241,28.4241,177106.0
2016-07-27 15:10:00,36.9,36.94,36.9,36.93,92016.0,28.4241,28.4549,28.4241,28.4472,92016.0
2016-07-27 15:15:00,36.93,36.98,36.92,36.96,149929.0,28.4472,28.4858,28.4395,28.4703,149929.0
2016-07-27 15:20:00,36.95,36.98,36.93,36.95,272398.0,28.4626,28.4858,28.4472,28.4626,272398.0
2016-07-27 15:25:00,36.94,36.95,36.9,36.91,107536.0,28.4549,28.4626,28.4241,28.4318,107536.0
2016-07-27 15:30:00,36.91,36.93,36.9,36.93,770018.0,28.4318,28.4472,28.4241,28.4472,770018.0
2016-07-27 15:35:00,36.94,36.94,36.91,36.91,150750.0,28.4549,28.4549,28.4318,28.4318,150750.0
2016-07-27 15:40:00,36.91,36.94,36.9,36.91,139652.0,28.4318,28.4549,28.4241,28.4318,139652.0
2016-07-27 15:45:00,36.9,36.9,36.82,36.83,157157.0,28.4241,28.4241,28.3625,28.3702,157157.0
2016-07-27 15:50:00,36.83,36.86,36.82,36.86,152144.0,28.3702,28.3933,28.3625,28.3933,152144.0
2016-07-27 15:55:00,36.85,36.86,36.83,36.86,303835.0,28.3856,28.3933,28.3702,28.3933,303835.0
2016-07-28 09:30:00,36.84,36.84,36.78,36.8,331003.0,28.3779,28.3779,28.3317,28.3471,331003.0
2016-07-28 09:35:00,36.79,36.81,36.7,36.7,269685.0,28.3394,28.3548,28.2701,28.2701,269685.0
2016-07-28 09:40:00,36.7,36.74,36.68,36.74,181123.0,28.2701,28.3009,28.2547,28.3009,181123.0
2016-07-28 09:45:00,36.74,36.76,36.71,36.75,157237.0,28.3009,28.3163,28.2778,28.3086,157237.0
2016-07-28 09:50:00,36.74,36.79,36.73,36.78,77736.0,28.3009,28.3394,28.2932,28.3317,77736.0
2016-07-28 09:55:00,36.78,36.79,36.75,36.76,110639.0,28.3317,28.3394,28.3086,28.3163,110639.0
2016-07-28 10:00:00,36.77,36.79,36.74,36.75,142245.0,28.324,28.3394,28.3009,28.3086,142245.0
2016-07-28 10:05:00,36.75,36.78,36.73,36.76,110603.0,28.3086,28.3317,28.2932,28.3163,110603.0
2016-07-28 10:10:00,36.76,36.77,36.67,36.68,163032.0,28.3163,28.324,28.247,28.2547,163032.0
2016-07-28 10:15:00,36.68,36.69,36.66,36.68,106408.0,28.2547,28.2624,28.2393,28.2547,106408.0
2016-07-28 10:20:00,36.68,36.72,36.67,36.71,75568.0,28.2547,28.2855,28.247,28.2778,75568.0
2016-07-28 10:25:00,36.71,36.72,36.7,36.71,71825.0,28.2778,28.2855,28.2701,28.2778,71825.0
2016-07-28 10:30:00,36.72,36.73,36.7,36.71,147938.0,28.2855,28.2932,28.2701,28.2778,147938.0
2016-07-28 10:35:00,36.71,36.72,36.65,36.66,126816.0,28.2778,28.2855,28.2316,28.2393,126816.0
2016-07-28 10:40:00,36.66,36.69,36.65,36.69,104038.0,28.2393,28.2624,28.2316,28.2624,104038.0
2016-07-28 10:45:00,36.69,36.7,36.66,36.69,69863.0,28.2624,28.2701,28.2393,28.2624,69863.0
2016-07-28 10:50:00,36.69,36.7,36.67,36.68,63952.0,28.2624,28.2701,28.247,28.2547,63952.0
2016-07-28 10:55:00,36.67,36.68,36.64,36.66,118379.0,28.247,28.2547,28.2238,28.2393,118379.0
2016-07-28 11:00:00,36.66,36.69,36.65,36.67,75047.0,28.2393,28.2624,28.2316,28.247,75047.0
2016-07-28 11:05:00,36.67,36.68,36.65,36.68,42728.0,28.247,28.2547,28.2316,28.2547,42728.0
2016-07-28 11:10:00,36.68,36.69,36.65,36.68,65142.0,28.2547,28.2624,28.2316,28.2547,65142.0
2016-07-28 11:15:00,36.68,36.72,36.68,36.71,80039.0,28.2547,28.2855,28.2547,28.2778,80039.0
2016-07-28 11:20:00,36.71,36.72,36.69,36.72,94068.0,28.2778,28.2855,28.2624,28.2855,94068.0
2016-07-28 11:25:00,36.71,36.72,36.7,36.71,88195.0,28.2778,28.2855,28.2701,28.2778,88195.0
2016-07-28 11:30:00,36.7,36.73,36.67,36.67,79135.0,28.2701,28.2932,28.247,28.247,79135.0
2016-07-28 11:35:00,36.67,36.69,36.66,36.67,52188.0,28.247,28.2624,28.2393,28.247,52188.0
2016-07-28 11:40:00,36.67,36.69,36.66,36.68,40390.0,28.247,28.2624,28.2393,28.2547,40390.0
2016-07-28 11:45:00,36.69,36.71,36.67,36.7,443857.0,28.2624,28.2778,28.247,28.2701,443857.0
2016-07-28 11:50:00,36.7,36.72,36.68,36.71,73936.0,28.2701,28.2855,28.2547,28.2778,73936.0
2016-07-28 11:55:00,36.71,36.72,36.7,36.72,50653.0,28.2778,28.2855,28.2701,28.2855,50653.0
2016-07-28 12:00:00,36.72,36.72,36.71,36.72,22179.0,28.2855,28.2855,28.2778,28.2855,22179.0
2016-07-28 12:05:00,36.72,36.72,36.7,36.72,26344.0,28.2855,28.2855,28.2701,28.2855,26344.0
2016-07-28 12:10:00,36.72,36.73,36.71,36.73,48373.0,28.2855,28.2932,28.2778,28.2932,48373.0
2016-07-28 12:15:00,36.73,36.74,36.71,36.72,44601.0,28.2932,28.3009,28.2778,28.2855,44601.0
2016-07-28 12:20:00,36.72,36.72,36.69,36.7,34177.0,28.2855,28.2855,28.2624,28.2701,34177.0
2016-07-28 12:25:00,36.7,36.7,36.68,36.7,35635.0,28.2701,28.2701,28.2547,28.2701,35635.0
2016-07-28 12:30:00,36.7,36.7,36.69,36.7,40072.0,28.2701,28.2701,28.2624,28.2701,40072.0
2016-07-28 12:35:00,36.7,36.7,36.68,36.69,39039.0,28.2701,28.2701,28.2547,28.2624,39039.0
2016-07-28 12:40:00,36.69,36.71,36.68,36.71,25131.0,28.2624,28.2778,28.2547,28.2778,25131.0
2016-07-28 12:45:00,36.71,36.71,36.69,36.7,85083.0,28.2778,28.2778,28.2624,28.2701,85083.0
2016-07-28 12:50:00,36.7,36.72,36.69,36.7,77961.0,28.2701,28.2855,28.2624,28.2701,77961.0
2016-07-28 12:55:00,36.7,36.71,36.69,36.7,25053.0,28.2701,28.2778,28.2624,28.2701,25053.0
2016-07-28 13:00:00,36.7,36.72,36.69,36.72,58705.0,28.2701,28.2855,28.2624,28.2855,58705.0
2016-07-28 13:05:00,36.72,36.72,36.7,36.71,49531.0,28.2855,28.2855,28.2701,28.2778,49531.0
2016-07-28 13:10:00,36.71,36.72,36.7,36.71,61300.0,28.2778,28.2855,28.2701,28.2778,61300.0
2016-07-28 13:15:00,36.71,36.73,36.71,36.72,82001.0,28.2778,28.2932,28.2778,28.2855,82001.0
2016-07-28 13:20:00,36.72,36.72,36.69,36.7,47603.0,28.2855,28.2855,28.2624,28.2701,47603.0
2016-07-28 13:25:00,36.7,36.73,36.69,36.73,85511.0,28.2701,28.2932,28.2624,28.2932,85511.0
2016-07-28 13:30:00,36.73,36.74,36.71,36.73,47419.0,28.2932,28.3009,28.2778,28.2932,47419.0
2016-07-28 13:35:00,36.73,36.74,36.72,36.74,85426.0,28.2932,28.3009,28.2855,28.3009,85426.0
2016-07-28 13:40:00,36.74,36.74,36.72,36.72,31978.0,28.3009,28.3009,28.2855,28.2855,31978.0
2016-07-28 13:45:00,36.73,36.74,36.72,36.74,44983.0,28.2932,28.3009,28.2855,28.3009,44983.0
2016-07-28 13:50:00,36.74,36.75,36.73,36.74,90678.0,28.3009,28.3086,28.2932,28.3009,90678.0
2016-07-28 13:55:00,36.75,36.79,36.74,36.78,68237.0,28.3086,28.3394,28.3009,28.3317,68237.0
2016-07-28 14:00:00,36.79,36.8,36.78,36.8,50708.0,28.3394,28.3471,28.3317,28.3471,50708.0
2016-07-28 14:05:00,36.8,36.81,36.78,36.81,83836.0,28.3471,28.3548,28.3317,28.3548,83836.0
2016-07-28 14:10:00,36.81,36.82,36.8,36.8,59709.0,28.3548,28.3625,28.3471,28.3471,59709.0
2016-07-28 14:15:00,36.8,36.83,36.79,36.81,136832.0,28.3471,28.3702,28.3394,28.3548,136832.0
2016-07-28 14:20:00,36.81,36.83,36.8,36.82,61356.0,28.3548,28.3702,28.3471,28.3625,61356.0
2016-07-28 14:25:00,36.83,36.84,36.8,36.8,158494.0,28.3702,28.3779,28.3471,28.3471,158494.0
2016-07-28 14:30:00,36.81,36.83,36.79,36.83,173009.0,28.3548,28.3702,28.3394,28.3702,173009.0
2016-07-28 14:35:00,36.83,36.84,36.82,36.83,91554.0,28.3702,28.3779,28.3625,28.3702,91554.0
2016-07-28 14:40:00,36.83,36.83,36.82,36.83,35668.0,28.3702,28.3702,28.3625,28.3702,35668.0
2016-07-28 14:45:00,36.83,36.84,36.81,36.81,135361.0,28.3702,28.3779,28.3548,28.3548,135361.0
2016-07-28 14:50:00,36.81,36.83,36.81,36.82,89187.0,28.3548,28.3702,28.3548,28.3625,89187.0
2016-07-28 14:55:00,36.82,36.82,36.8,36.81,76147.0,28.3625,28.3625,28.3471,28.3548,76147.0
2016-07-28 15:00:00,36.81,36.83,36.8,36.83,94618.0,28.3548,28.3702,28.3471,28.3702,94618.0
2016-07-28 15:05:00,36.82,36.83,36.8,36.82,90406.0,28.3625,28.3702,28.3471,28.3625,90406.0
2016-07-28 15:10:00,36.82,36.82,36.81,36.81,121530.0,28.3625,28.3625,28.3548,28.3548,121530.0
2016-07-28 15:15:00,36.82,36.83,36.81,36.82,88597.0,28.3625,28.3702,28.3548,28.3625,88597.0
2016-07-28 15:20:00,36.82,36.84,36.81,36.84,80694.0,28.3625,28.3779,28.3548,28.3779,80694.0
2016-07-28 15:25:00,36.84,36.85,36.83,36.84,71347.0,28.3779,28.3856,28.3702,28.3779,71347.0
2016-07-28 15:30:00,36.84,36.84,36.83,36.84,132841.0,28.3779,28.3779,28.3702,28.3779,132841.0
2016-07-28 15:35:00,36.84,36.85,36.83,36.85,236574.0,28.3779,28.3856,28.3702,28.3856,236574.0
2016-07-28 15:40:00,36.85,36.85,36.84,36.85,130709.0,28.3856,28.3856,28.3779,28.3856,130709.0
2016-07-28 15:45:00,36.85,36.86,36.84,36.85,229379.0,28.3856,28.3933,28.3779,28.3856,229379.0
2016-07-28 15:50:00,36.86,36.86,36.83,36.83,344915.0,28.3933,28.3933,28.3702,28.3702,344915.0
2016-07-28 15:55:00,36.83,36.85,36.82,36.84,656108.0,28.3702,28.3856,28.3625,28.3779,656108.0
2016-07-29 09:30:00,36.82,36.85,36.8,36.81,530146.0,28.3625,28.3856,28.3471,28.3548,530146.0
2016-07-29 09:35:00,36.82,36.82,36.76,36.77,270194.0,28.3625,28.3625,28.3163,28.324,270194.0
2016-07-29 09:40:00,36.76,36.79,36.74,36.76,308924.0,28.3163,28.3394,28.3009,28.3163,308924.0
2016-07-29 09:45:00,36.76,36.79,36.74,36.78,170321.0,28.3163,28.3394,28.3009,28.3317,170321.0
2016-07-29 09:50:00,36.78,36.79,36.74,36.74,215187.0,28.3317,28.3394,28.3009,28.3009,215187.0
2016-07-29 09:55:00,36.74,36.77,36.72,36.76,69612.0,28.3009,28.324,28.2855,28.3163,69612.0
2016-07-29 10:00:00,36.76,36.79,36.71,36.71,374477.0,28.3163,28.3394,28.2778,28.2778,374477.0
2016-07-29 10:05:00,36.71,36.73,36.7,36.73,166214.0,28.2778,28.2932,28.2701,28.2932,166214.0
2016-07-29 10:10:00,36.73,36.79,36.71,36.78,288242.0,28.2932,28.3394,28.2778,28.3317,288242.0
2016-07-29 10:15:00,36.78,36.78,36.74,36.76,162732.0,28.3317,28.3317,28.3009,28.3163,162732.0
2016-07-29 10:20:00,36.76,36.79,36.76,36.77,112639.0,28.3163,28.3394,28.3163,28.324,112639.0
2016-07-29 10:25:00,36.77,36.77,36.75,36.75,67084.0,28.324,28.324,28.3086,28.3086,67084.0
2016-07-29 10:30:00,36.75,36.78,36.75,36.78,119126.0,28.3086,28.3317,28.3086,28.3317,119126.0
2016-07-29 10:35:00,36.77,36.85,36.77,36.85,377088.0,28.324,28.3856,28.324,28.3856,377088.0
2016-07-29 10:40:00,36.84,36.86,36.84,36.85,244401.0,28.3779,28.3933,28.3779,28.3856,244401.0
2016-07-29 10:45:00,36.85,36.91,36.85,36.9,439556.0,28.3856,28.4318,28.3856,28.4241,439556.0
2016-07-29 10:50:00,36.9,36.94,36.89,36.91,440517.0,28.4241,28.4549,28.4164,28.4318,440517.0
2016-07-29 10:55:00,36.91,36.94,36.91,36.92,198086.0,28.4318,28.4549,28.4318,28.4395,198086.0
2016-07-29 11:00:00,36.93,36.97,36.91,36.95,218887.0,28.4472,28.478,28.4318,28.4626,218887.0
2016-07-29 11:05:00,36.96,36.98,36.95,36.95,308634.0,28.4703,28.4858,28.4626,28.4626,308634.0
2016-07-29 11:10:00,36.95,36.98,36.95,36.96,144744.0,28.4626,28.4858,28.4626,28.4703,144744.0
2016-07-29 11:15:00,36.96,36.97,36.95,36.95,46940.0,28.4703,28.478,28.4626,28.4626,46940.0
2016-07-29 11:20:00,36.95,36.97,36.93,36.97,96951.0,28.4626,28.478,28.4472,28.478,96951.0
2016-07-29 11:25:00,36.97,36.97,36.91,36.91,75297.0,28.478,28.478,28.4318,28.4318,75297.0
2016-07-29 11:30:00,36.9,36.93,36.9,36.93,81180.0,28.4241,28.4472,28.4241,28.4472,81180.0
2016-07-29 11:35:00,36.93,36.98,36.93,36.98,184890.0,28.4472,28.4858,28.4472,28.4858,184890.0
2016-07-29 11:40:00,36.97,36.99,36.96,36.99,346416.0,28.478,28.4935,28.4703,28.4935,346416.0
2016-07-29 11:45:00,36.99,37.01,36.98,37.0,205253.0,28.4935,28.5089,28.4858,28.5012,205253.0
2016-07-29 11:50:00,37.0,37.0,36.98,37.0,106210.0,28.5012,28.5012,28.4858,28.5012,106210.0
2016-07-29 11:55:00,37.0,37.01,36.99,37.0,75876.0,28.5012,28.5089,28.4935,28.5012,75876.0
2016-07-29 12:00:00,37.0,37.05,36.99,37.05,344889.0,28.5012,28.5397,28.4935,28.5397,344889.0
2016-07-29 12:05:00,37.04,37.06,37.04,37.05,291569.0,28.532,28.5474,28.532,28.5397,291569.0
2016-07-29 12:10:00,37.04,37.05,37.03,37.04,70882.0,28.532,28.5397,28.5243,28.532,70882.0
2016-07-29 12:15:00,37.04,37.04,37.0,37.01,247427.0,28.532,28.532,28.5012,28.5089,247427.0
2016-07-29 12:20:00,37.01,37.01,36.98,36.99,39201.0,28.5089,28.5089,28.4858,28.4935,39201.0
2016-07-29 12:25:00,37.0,37.01,36.99,36.99,142378.0,28.5012,28.5089,28.4935,28.4935,142378.0
2016-07-29 12:30:00,37.0,37.02,36.99,37.0,158972.0,28.5012,28.5166,28.4935,28.5012,158972.0
2016-07-29 12:35:00,37.01,37.03,37.0,37.01,106037.0,28.5089,28.5243,28.5012,28.5089,106037.0
2016-07-29 12:40:00,37.02,37.02,36.98,37.02,2937401.0,28.5166,28.5166,28.4858,28.5166,2937401.0
2016-07-29 12:45:00,37.02,37.03,36.99,37.01,229461.0,28.5166,28.5243,28.4935,28.5089,229461.0
2016-07-29 12:50:00,37.02,37.03,37.0,37.02,46529.0,28.5166,28.5243,28.5012,28.5166,46529.0
2016-07-29 12:55:00,37.03,37.04,37.02,37.03,64164.0,28.5243,28.532,28.5166,28.5243,64164.0
2016-07-29 13:00:00,37.02,37.03,37.0,37.01,195326.0,28.5166,28.5243,28.5012,28.5089,195326.0
2016-07-29 13:05:00,37.02,37.03,37.01,37.02,77512.0,28.5166,28.5243,28.5089,28.5166,77512.0
2016-07-29 13:10:00,37.03,37.07,37.02,37.06,88403.0,28.5243,28.5551,28.5166,28.5474,88403.0
2016-07-29 13:15:00,37.06,37.07,37.03,37.05,196454.0,28.5474,28.5551,28.5243,28.5397,196454.0
2016-07-29 13:20:00,37.04,37.05,37.03,37.05,38646.0,28.532,28.5397,28.5243,28.5397,38646.0
2016-07-29 13:25:00,37.05,37.07,37.05,37.07,58381.0,28.5397,28.5551,28.5397,28.5551,58381.0
2016-07-29 13:30:00,37.06,37.07,37.05,37.07,30084.0,28.5474,28.5551,28.5397,28.5551,30084.0
2016-07-29 13:35:00,37.06,37.07,37.06,37.06,16402.0,28.5474,28.5551,28.5474,28.5474,16402.0
2016-07-29 13:40:00,37.07,37.07,37.04,37.05,45228.0,28.5551,28.5551,28.532,28.5397,45228.0
2016-07-29 13:45:00,37.04,37.06,37.04,37.05,61743.0,28.532,28.5474,28.532,28.5397,61743.0
2016-07-29 13:50:00,37.05,37.07,37.05,37.06,84643.0,28.5397,28.5551,28.5397,28.5474,84643.0
2016-07-29 13:55:00,37.05,37.06,37.05,37.05,100725.0,28.5397,28.5474,28.5397,28.5397,100725.0
2016-07-29 14:00:00,37.06,37.06,37.05,37.05,83812.0,28.5474,28.5474,28.5397,28.5397,83812.0
2016-07-29 14:05:00,37.05,37.06,37.05,37.06,115123.0,28.5397,28.5474,28.5397,28.5474,115123.0
2016-07-29 14:10:00,37.06,37.07,37.06,37.07,45986.0,28.5474,28.5551,28.5474,28.5551,45986.0
2016-07-29 14:15:00,37.06,37.07,37.06,37.07,21824.0,28.5474,28.5551,28.5474,28.5551,21824.0
2016-07-29 14:20:00,37.07,37.09,37.06,37.09,49308.0,28.5551,28.5705,28.5474,28.5705,49308.0
2016-07-29 14:25:00,37.08,37.1,37.07,37.09,173639.0,28.5628,28.5782,28.5551,28.5705,173639.0
2016-07-29 14:30:00,37.09,37.09,37.08,37.08,104652.0,28.5705,28.5705,28.5628,28.5628,104652.0
2016-07-29 14:35:00,37.08,37.08,37.03,37.04,100275.0,28.5628,28.5628,28.5243,28.532,100275.0
2016-07-29 14:40:00,37.04,37.05,37.03,37.05,217402.0,28.532,28.5397,28.5243,28.5397,217402.0
2016-07-29 14:45:00,37.05,37.05,37.04,37.05,33957.0,28.5397,28.5397,28.532,28.5397,33957.0
2016-07-29 14:50:00,37.05,37.08,37.04,37.07,48313.0,28.5397,28.5628,28.532,28.5551,48313.0
2016-07-29 14:55:00,37.07,37.09,37.06,37.07,105443.0,28.5551,28.5705,28.5474,28.5551,105443.0
2016-07-29 15:00:00,37.07,37.07,37.01,37.02,104880.0,28.5551,28.5551,28.5089,28.5166,104880.0
2016-07-29 15:05:00,37.01,37.02,36.98,37.0,86799.0,28.5089,28.5166,28.4858,28.5012,86799.0
2016-07-29 15:10:00,36.99,37.01,36.97,36.97,76841.0,28.4935,28.5089,28.478,28.478,76841.0
2016-07-29 15:15:00,36.97,36.99,36.97,36.98,46138.0,28.478,28.4935,28.478,28.4858,46138.0
2016-07-29 15:20:00,36.98,37.01,36.98,37.01,85763.0,28.4858,28.5089,28.4858,28.5089,85763.0
2016-07-29 15:25:00,37.01,37.01,36.99,37.01,214210.0,28.5089,28.5089,28.4935,28.5089,214210.0
2016-07-29 15:30:00,37.01,37.02,37.0,37.01,172634.0,28.5089,28.5166,28.5012,28.5089,172634.0
2016-07-29 15:35:00,37.01,37.02,37.0,37.01,229870.0,28.5089,28.5166,28.5012,28.5089,229870.0
2016-07-29 15:40:00,37.01,37.04,37.0,37.04,243038.0,28.5089,28.532,28.5012,28.532,243038.0
2016-07-29 15:45:00,37.04,37.07,37.03,37.07,343493.0,28.532,28.5551,28.5243,28.5551,343493.0
2016-07-29 15:50:00,37.07,37.09,37.06,37.06,755051.0,28.5551,28.5705,28.5474,28.5474,755051.0
2016-07-29 15:55:00,37.06,37.08,37.04,37.05,1118192.0,28.5474,28.5628,28.532,28.5397,1118192.0
2016-08-01 09:30:00,37.08,37.09,37.02,37.03,670103.0,28.5628,28.5705,28.5166,28.5243,670103.0
2016-08-01 09:35:00,37.02,37.03,36.96,36.96,518986.0,28.5166,28.5243,28.4703,28.4703,518986.0
2016-08-01 09:40:00,36.97,37.01,36.95,36.98,334668.0,28.478,28.5089,28.4626,28.4858,334668.0
2016-08-01 09:45:00,36.99,37.02,36.97,36.97,191235.0,28.4935,28.5166,28.478,28.478,191235.0
2016-08-01 09:50:00,36.97,36.99,36.97,36.99,206714.0,28.478,28.4935,28.478,28.4935,206714.0
2016-08-01 09:55:00,36.99,37.0,36.96,37.0,170037.0,28.4935,28.5012,28.4703,28.5012,170037.0
2016-08-01 10:00:00,37.0,37.02,36.97,36.97,299839.0,28.5012,28.5166,28.478,28.478,299839.0
2016-08-01 10:05:00,36.98,37.01,36.96,37.0,128954.0,28.4858,28.5089,28.4703,28.5012,128954.0
2016-08-01 10:10:00,37.0,37.02,36.99,37.0,168471.0,28.5012,28.5166,28.4935,28.5012,168471.0
2016-08-01 10:15:00,37.0,37.05,37.0,37.04,140124.0,28.5012,28.5397,28.5012,28.532,140124.0
2016-08-01 10:20:00,37.04,37.04,36.99,37.0,188692.0,28.532,28.532,28.4935,28.5012,188692.0
2016-08-01 10:25:00,36.99,37.03,36.98,36.99,186314.0,28.4935,28.5243,28.4858,28.4935,186314.0
2016-08-01 10:30:00,36.99,37.02,36.98,37.0,142331.0,28.4935,28.5166,28.4858,28.5012,142331.0
2016-08-01 10:35:00,36.99,37.0,36.96,36.98,114711.0,28.4935,28.5012,28.4703,28.4858,114711.0
2016-08-01 10:40:00,36.98,37.02,36.97,37.02,103249.0,28.4858,28.5166,28.478,28.5166,103249.0
2016-08-01 10:45:00,37.02,37.03,37.0,37.01,197949.0,28.5166,28.5243,28.5012,28.5089,197949.0
2016-08-01 10:50:00,37.02,37.04,37.02,37.02,351715.0,28.5166,28.532,28.5166,28.5166,351715.0
2016-08-01 10:55:00,37.02,37.04,37.01,37.04,74332.0,28.5166,28.532,28.5089,28.532,74332.0
2016-08-01 11:00:00,37.04,37.06,37.03,37.05,122938.0,28.532,28.5474,28.5243,28.5397,122938.0
2016-08-01 11:05:00,37.05,37.11,37.05,37.11,221986.0,28.5397,28.5859,28.5397,28.5859,221986.0
2016-08-01 11:10:00,37.11,37.13,37.1,37.12,119643.0,28.5859,28.6013,28.5782,28.5936,119643.0
2016-08-01 11:15:00,37.12,37.12,37.1,37.11,95214.0,28.5936,28.5936,28.5782,28.5859,95214.0
2016-08-01 11:20:00,37.11,37.13,37.1,37.12,102001.0,28.5859,28.6013,28.5782,28.5936,102001.0
2016-08-01 11:25:00,37.12,37.13,37.07,37.08,127417.0,28.5936,28.6013,28.5551,28.5628,127417.0
2016-08-01 11:30:00,37.08,37.09,37.06,37.07,100935.0,28.5628,28.5705,28.5474,28.5551,100935.0
2016-08-01 11:35:00,37.08,37.09,37.06,37.07,89496.0,28.5628,28.5705,28.5474,28.5551,89496.0
2016-08-01 11:40:00,37.07,37.08,37.05,37.08,41571.0,28.5551,28.5628,28.5397,28.5628,41571.0
2016-08-01 11:45:00,37.08,37.1,37.07,37.08,54454.0,28.5628,28.5782,28.5551,28.5628,54454.0
2016-08-01 11:50:00,37.08,37.09,37.04,37.05,93431.0,28.5628,28.5705,28.532,28.5397,93431.0
2016-08-01 11:55:00,37.05,37.05,37.04,37.04,26804.0,28.5397,28.5397,28.532,28.532,26804.0
2016-08-01 12:00:00,37.04,37.05,37.03,37.04,84007.0,28.532,28.5397,28.5243,28.532,84007.0
2016-08-01 12:05:00,37.04,37.04,36.99,37.0,68219.0,28.532,28.532,28.4935,28.5012,68219.0
2016-08-01 12:10:00,37.0,37.0,36.96,36.96,67385.0,28.5012,28.5012,28.4703,28.4703,67385.0
2016-08-01 12:15:00,36.96,36.97,36.94,36.96,64607.0,28.4703,28.478,28.4549,28.4703,64607.0
2016-08-01 12:20:00,36.96,36.96,36.93,36.94,39217.0,28.4703,28.4703,28.4472,28.4549,39217.0
2016-08-01 12:25:00,36.93,36.95,36.93,36.95,93904.0,28.4472,28.4626,28.4472,28.4626,93904.0
2016-08-01 12:30:00,36.95,36.96,36.93,36.94,135301.0,28.4626,28.4703,28.4472,28.4549,135301.0
2016-08-01 12:35:00,36.95,36.97,36.94,36.97,66992.0,28.4626,28.478,28.4549,28.478,66992.0
2016-08-01 12:40:00,36.97,36.97,36.96,36.97,91291.0,28.478,28.478,28.4703,28.478,91291.0
2016-08-01 12:45:00,36.97,36.98,36.96,36.96,81249.0,28.478,28.4858,28.4703,28.4703,81249.0
2016-08-01 12:50:00,36.97,36.98,36.96,36.97,51140.0,28.478,28.4858,28.4703,28.478,51140.0
2016-08-01 12:55:00,36.97,36.97,36.94,36.95,80536.0,28.478,28.478,28.4549,28.4626,80536.0
2016-08-01 13:00:00,36.96,36.98,36.94,36.95,46838.0,28.4703,28.4858,28.4549,28.4626,46838.0
2016-08-01 13:05:00,36.95,36.96,36.93,36.95,60347.0,28.4626,28.4703,28.4472,28.4626,60347.0
2016-08-01 13:10:00,36.95,36.98,36.95,36.97,51138.0,28.4626,28.4858,28.4626,28.478,51138.0
2016-08-01 13:15:00,36.98,36.99,36.97,36.97,70293.0,28.4858,28.4935,28.478,28.478,70293.0
2016-08-01 13:20:00,36.98,36.99,36.97,36.98,50207.0,28.4858,28.4935,28.478,28.4858,50207.0
2016-08-01 13:25:00,36.98,37.0,36.97,37.0,223976.0,28.4858,28.5012,28.478,28.5012,223976.0
2016-08-01 13:30:00,37.0,37.0,36.98,36.99,214360.0,28.5012,28.5012,28.4858,28.4935,214360.0
2016-08-01 13:35:00,36.98,37.0,36.97,36.98,75537.0,28.4858,28.5012,28.478,28.4858,75537.0
2016-08-01 13:40:00,36.98,36.98,36.95,36.96,24168.0,28.4858,28.4858,28.4626,28.4703,24168.0
2016-08-01 13:45:00,36.96,36.97,36.94,36.94,35804.0,28.4703,28.478,28.4549,28.4549,35804.0
2016-08-01 13:50:00,36.95,36.95,36.93,36.94,30043.0,28.4626,28.4626,28.4472,28.4549,30043.0
2016-08-01 13:55:00,36.94,37.0,36.93,36.99,111521.0,28.4549,28.5012,28.4472,28.4935,111521.0
2016-08-01 14:00:00,37.0,37.01,36.98,36.99,46717.0,28.5012,28.5089,28.4858,28.4935,46717.0
2016-08-01 14:05:00,36.99,37.0,36.97,36.98,65230.0,28.4935,28.5012,28.478,28.4858,65230.0
2016-08-01 14:10:00,36.97,36.98,36.93,36.95,178732.0,28.478,28.4858,28.4472,28.4626,178732.0
2016-08-01 14:15:00,36.96,36.97,36.94,36.95,79355.0,28.4703,28.478,28.4549,28.4626,79355.0
2016-08-01 14:20:00,36.95,36.97,36.94,36.97,69362.0,28.4626,28.478,28.4549,28.478,69362.0
2016-08-01 14:25:00,36.97,36.98,36.94,36.95,104758.0,28.478,28.4858,28.4549,28.4626,104758.0
2016-08-01 14:30:00,36.95,36.96,36.93,36.94,142026.0,28.4626,28.4703,28.4472,28.4549,142026.0
2016-08-01 14:35:00,36.94,36.96,36.93,36.95,164105.0,28.4549,28.4703,28.4472,28.4626,164105.0
2016-08-01 14:40:00,36.95,36.95,36.92,36.94,106651.0,28.4626,28.4626,28.4395,28.4549,106651.0
2016-08-01 14:45:00,36.94,36.97,36.93,36.97,90019.0,28.4549,28.478,28.4472,28.478,90019.0
2016-08-01 14:50:00,36.97,36.97,36.92,36.93,152933.0,28.478,28.478,28.4395,28.4472,152933.0
2016-08-01 14:55:00,36.93,36.96,36.92,36.96,106276.0,28.4472,28.4703,28.4395,28.4703,106276.0
2016-08-01 15:00:00,36.95,36.96,36.91,36.91,104616.0,28.4626,28.4703,28.4318,28.4318,104616.0
2016-08-01 15:05:00,36.92,36.92,36.89,36.9,90722.0,28.4395,28.4395,28.4164,28.4241,90722.0
2016-08-01 15:10:00,36.9,36.92,36.88,36.88,178256.0,28.4241,28.4395,28.4087,28.4087,178256.0
2016-08-01 15:15:00,36.88,36.89,36.86,36.87,79462.0,28.4087,28.4164,28.3933,28.401,79462.0
2016-08-01 15:20:00,36.86,36.87,36.84,36.87,120935.0,28.3933,28.401,28.3779,28.401,120935.0
2016-08-01 15:25:00,36.87,36.88,36.85,36.85,82662.0,28.401,28.4087,28.3856,28.3856,82662.0
2016-08-01 15:30:00,36.86,36.88,36.85,36.88,118401.0,28.3933,28.4087,28.3856,28.4087,118401.0
2016-08-01 15:35:00,36.88,36.89,36.87,36.89,137854.0,28.4087,28.4164,28.401,28.4164,137854.0
2016-08-01 15:40:00,36.89,36.89,36.87,36.89,83322.0,28.4164,28.4164,28.401,28.4164,83322.0
2016-08-01 15:45:00,36.89,36.9,36.88,36.89,134454.0,28.4164,28.4241,28.4087,28.4164,134454.0
2016-08-01 15:50:00,36.89,36.89,36.85,36.86,249179.0,28.4164,28.4164,28.3856,28.3933,249179.0
2016-08-01 15:55:00,36.86,36.89,36.84,36.89,481451.0,28.3933,28.4164,28.3779,28.4164,481451.0
2016-08-02 09:30:00,36.92,36.93,36.82,36.89,558045.0,28.4395,28.4472,28.3625,28.4164,558045.0
2016-08-02 09:35:00,36.89,36.93,36.83,36.84,465027.0,28.4164,28.4472,28.3702,28.3779,465027.0
2016-08-02 09:40:00,36.85,36.87,36.83,36.87,228958.0,28.3856,28.401,28.3702,28.401,228958.0
2016-08-02 09:45:00,36.87,36.89,36.84,36.88,179426.0,28.401,28.4164,28.3779,28.4087,179426.0
2016-08-02 09:50:00,36.88,36.89,36.84,36.85,94561.0,28.4087,28.4164,28.3779,28.3856,94561.0
2016-08-02 09:55:00,36.85,36.88,36.84,36.86,100403.0,28.3856,28.4087,28.3779,28.3933,100403.0
2016-08-02 10:00:00,36.85,36.86,36.81,36.83,120767.0,28.3856,28.3933,28.3548,28.3702,120767.0
2016-08-02 10:05:00,36.83,36.83,36.8,36.82,56799.0,28.3702,28.3702,28.3471,28.3625,56799.0
2016-08-02 10:10:00,36.81,36.81,36.75,36.78,81156.0,28.3548,28.3548,28.3086,28.3317,81156.0
2016-08-02 10:15:00,36.79,36.79,36.71,36.72,349697.0,28.3394,28.3394,28.2778,28.2855,349697.0
2016-08-02 10:20:00,36.72,36.74,36.7,36.74,188997.0,28.2855,28.3009,28.2701,28.3009,188997.0
2016-08-02 10:25:00,36.73,36.74,36.7,36.73,208483.0,28.2932,28.3009,28.2701,28.2932,208483.0
2016-08-02 10:30:00,36.73,36.74,36.69,36.7,282540.0,28.2932,28.3009,28.2624,28.2701,282540.0
2016-08-02 10:35:00,36.7,36.71,36.68,36.69,101666.0,28.2701,28.2778,28.2547,28.2624,101666.0
2016-08-02 10:40:00,36.69,36.69,36.64,36.65,116320.0,28.2624,28.2624,28.2238,28.2316,116320.0
2016-08-02 10:45:00,36.64,36.65,36.62,36.63,95104.0,28.2238,28.2316,28.2084,28.2161,95104.0
2016-08-02 10:50:00,36.62,36.62,36.56,36.58,153681.0,28.2084,28.2084,28.1622,28.1776,153681.0
2016-08-02 10:55:00,36.57,36.6,36.56,36.57,549678.0,28.1699,28.193,28.1622,28.1699,549678.0
2016-08-02 11:00:00,36.57,36.6,36.56,36.57,341082.0,28.1699,28.193,28.1622,28.1699,341082.0
2016-08-02 11:05:00,36.57,36.62,36.56,36.62,181145.0,28.1699,28.2084,28.1622,28.2084,181145.0
2016-08-02 11:10:00,36.61,36.64,36.6,36.64,138249.0,28.2007,28.2238,28.193,28.2238,138249.0
2016-08-02 11:15:00,36.64,36.65,36.62,36.62,62473.0,28.2238,28.2316,28.2084,28.2084,62473.0
2016-08-02 11:20:00,36.63,36.69,36.61,36.69,198733.0,28.2161,28.2624,28.2007,28.2624,198733.0
2016-08-02 11:25:00,36.68,36.69,36.65,36.65,320209.0,28.2547,28.2624,28.2316,28.2316,320209.0
2016-08-02 11:30:00,36.65,36.67,36.63,36.64,103681.0,28.2316,28.247,28.2161,28.2238,103681.0
2016-08-02 11:35:00,36.64,36.64,36.59,36.59,65242.0,28.2238,28.2238,28.1853,28.1853,65242.0
2016-08-02 11:40:00,36.59,36.6,36.57,36.6,57026.0,28.1853,28.193,28.1699,28.193,57026.0
2016-08-02 11:45:00,36.6,36.64,36.6,36.63,99999.0,28.193,28.2238,28.193,28.2161,99999.0
2016-08-02 11:50:00,36.63,36.64,36.61,36.62,57503.0,28.2161,28.2238,28.2007,28.2084,57503.0
2016-08-02 11:55:00,36.61,36.62,36.58,36.6,59634.0,28.2007,28.2084,28.1776,28.193,59634.0
2016-08-02 12:00:00,36.59,36.62,36.59,36.61,731581.0,28.1853,28.2084,28.1853,28.2007,731581.0
2016-08-02 12:05:00,36.61,36.63,36.59,36.62,384003.0,28.2007,28.2161,28.1853,28.2084,384003.0
2016-08-02 12:10:00,36.63,36.66,36.61,36.66,83589.0,28.2161,28.2393,28.2007,28.2393,83589.0
2016-08-02 12:15:00,36.66,36.67,36.64,36.66,117009.0,28.2393,28.247,28.2238,28.2393,117009.0
2016-08-02 12:20:00,36.66,36.67,36.65,36.66,78969.0,28.2393,28.247,28.2316,28.2393,78969.0
2016-08-02 12:25:00,36.66,36.67,36.63,36.63,110038.0,28.2393,28.247,28.2161,28.2161,110038.0
2016-08-02 12:30:00,36.63,36.64,36.61,36.62,53281.0,28.2161,28.2238,28.2007,28.2084,53281.0
2016-08-02 12:35:00,36.62,36.62,36.59,36.6,206933.0,28.2084,28.2084,28.1853,28.193,206933.0
2016-08-02 12:40:00,36.59,36.6,36.56,36.58,229056.0,28.1853,28.193,28.1622,28.1776,229056.0
2016-08-02 12:45:00,36.57,36.59,36.56,36.56,82355.0,28.1699,28.1853,28.1622,28.1622,82355.0
2016-08-02 12:50:00,36.56,36.56,36.52,36.52,88265.0,28.1622,28.1622,28.1314,28.1314,88265.0
2016-08-02 12:55:00,36.51,36.51,36.47,36.49,151838.0,28.1237,28.1237,28.0929,28.1083,151838.0
2016-08-02 13:00:00,36.49,36.51,36.47,36.47,287346.0,28.1083,28.1237,28.0929,28.0929,287346.0
2016-08-02 13:05:00,36.47,36.48,36.43,36.44,63537.0,28.0929,28.1006,28.0621,28.0698,63537.0
2016-08-02 13:10:00,36.43,36.45,36.43,36.43,160096.0,28.0621,28.0775,28.0621,28.0621,160096.0
2016-08-02 13:15:00,36.43,36.47,36.43,36.46,58912.0,28.0621,28.0929,28.0621,28.0852,58912.0
2016-08-02 13:20:00,36.46,36.47,36.45,36.46,43194.0,28.0852,28.0929,28.0775,28.0852,43194.0
2016-08-02 13:25:00,36.46,36.48,36.46,36.47,47941.0,28.0852,28.1006,28.0852,28.0929,47941.0
2016-08-02 13:30:00,36.48,36.48,36.44,36.45,58203.0,28.1006,28.1006,28.0698,28.0775,58203.0
2016-08-02 13:35:00,36.45,36.46,36.42,36.43,45245.0,28.0775,28.0852,28.0544,28.0621,45245.0
2016-08-02 13:40:00,36.43,36.45,36.42,36.45,39533.0,28.0621,28.0775,28.0544,28.0775,39533.0
2016-08-02 13:45:00,36.45,36.47,36.44,36.46,67727.0,28.0775,28.0929,28.0698,28.0852,67727.0
2016-08-02 13:50:00,36.47,36.48,36.46,36.47,61474.0,28.0929,28.1006,28.0852,28.0929,61474.0
2016-08-02 13:55:00,36.47,36.48,36.46,36.48,93999.0,28.0929,28.1006,28.0852,28.1006,93999.0
2016-08-02 14:00:00,36.47,36.49,36.46,36.48,494525.0,28.0929,28.1083,28.0852,28.1006,494525.0
2016-08-02 14:05:00,36.48,36.57,36.47,36.57,367712.0,28.1006,28.1699,28.0929,28.1699,367712.0
2016-08-02 14:10:00,36.57,36.57,36.55,36.57,78494.0,28.1699,28.1699,28.1545,28.1699,78494.0
2016-08-02 14:15:00,36.57,36.57,36.54,36.56,86186.0,28.1699,28.1699,28.1468,28.1622,86186.0
2016-08-02 14:20:00,36.55,36.59,36.54,36.58,56129.0,28.1545,28.1853,28.1468,28.1776,56129.0
2016-08-02 14:25:00,36.59,36.6,36.58,36.58,94308.0,28.1853,28.193,28.1776,28.1776,94308.0
2016-08-02 14:30:00,36.59,36.59,36.57,36.57,48281.0,28.1853,28.1853,28.1699,28.1699,48281.0
2016-08-02 14:35:00,36.58,36.6,36.57,36.58,79254.0,28.1776,28.193,28.1699,28.1776,79254.0
2016-08-02 14:40:00,36.58,36.65,36.57,36.65,90691.0,28.1776,28.2316,28.1699,28.2316,90691.0
2016-08-02 14:45:00,36.64,36.67,36.64,36.66,104934.0,28.2238,28.247,28.2238,28.2393,104934.0
2016-08-02 14:50:00,36.65,36.66,36.62,36.62,59040.0,28.2316,28.2393,28.2084,28.2084,59040.0
2016-08-02 14:55:00,36.63,36.64,36.62,36.64,85996.0,28.2161,28.2238,28.2084,28.2238,85996.0
2016-08-02 15:00:00,36.63,36.66,36.63,36.65,160707.0,28.2161,28.2393,28.2161,28.2316,160707.0
2016-08-02 15:05:00,36.65,36.66,36.64,36.66,119989.0,28.2316,28.2393,28.2238,28.2393,119989.0
2016-08-02 15:10:00,36.66,36.66,36.63,36.63,80012.0,28.2393,28.2393,28.2161,28.2161,80012.0
2016-08-02 15:15:00,36.64,36.65,36.63,36.64,48772.0,28.2238,28.2316,28.2161,28.2238,48772.0
2016-08-02 15:20:00,36.64,36.67,36.63,36.66,43149.0,28.2238,28.247,28.2161,28.2393,43149.0
2016-08-02 15:25:00,36.67,36.68,36.65,36.66,74307.0,28.247,28.2547,28.2316,28.2393,74307.0
2016-08-02 15:30:00,36.65,36.67,36.65,36.66,77417.0,28.2316,28.247,28.2316,28.2393,77417.0
2016-08-02 15:35:00,36.66,36.69,36.65,36.69,121509.0,28.2393,28.2624,28.2316,28.2624,121509.0
2016-08-02 15:40:00,36.68,36.69,36.65,36.68,91709.0,28.2547,28.2624,28.2316,28.2547,91709.0
2016-08-02 15:45:00,36.68,36.71,36.67,36.7,142707.0,28.2547,28.2778,28.247,28.2701,142707.0
2016-08-02 15:50:00,36.69,36.69,36.67,36.69,151424.0,28.2624,28.2624,28.247,28.2624,151424.0
2016-08-02 15:55:00,36.69,36.7,36.67,36.7,609901.0,28.2624,28.2701,28.247,28.2701,609901.0
2016-08-03 09:30:00,36.51,36.51,36.45,36.46,575281.0,28.1237,28.1237,28.0775,28.0852,575281.0
2016-08-03 09:35:00,36.46,36.48,36.41,36.47,426187.0,28.0852,28.1006,28.0467,28.0929,426187.0
2016-08-03 09:40:00,36.48,36.54,36.47,36.53,320711.0,28.1006,28.1468,28.0929,28.1391,320711.0
2016-08-03 09:45:00,36.53,36.55,36.48,36.53,337442.0,28.1391,28.1545,28.1006,28.1391,337442.0
2016-08-03 09:50:00,36.52,36.53,36.49,36.52,158711.0,28.1314,28.1391,28.1083,28.1314,158711.0
2016-08-03 09:55:00,36.51,36.54,36.5,36.53,70114.0,28.1237,28.1468,28.116,28.1391,70114.0
2016-08-03 10:00:00,36.53,36.58,36.51,36.58,210438.0,28.1391,28.1776,28.1237,28.1776,210438.0
2016-08-03 10:05:00,36.58,36.59,36.55,36.58,57520.0,28.1776,28.1853,28.1545,28.1776,57520.0
2016-08-03 10:10:00,36.57,36.61,36.55,36.6,122446.0,28.1699,28.2007,28.1545,28.193,122446.0
2016-08-03 10:15:00,36.6,36.61,36.56,36.58,125129.0,28.193,28.2007,28.1622,28.1776,125129.0
2016-08-03 10:20:00,36.57,36.59,36.56,36.57,137840.0,28.1699,28.1853,28.1622,28.1699,137840.0
2016-08-03 10:25:00,36.57,36.59,36.56,36.57,214352.0,28.1699,28.1853,28.1622,28.1699,214352.0
2016-08-03 10:30:00,36.56,36.67,36.5,36.66,497136.0,28.1622,28.247,28.116,28.2393,497136.0
2016-08-03 10:35:00,36.66,36.67,36.6,36.63,389701.0,28.2393,28.247,28.193,28.2161,389701.0
2016-08-03 10:40:00,36.64,36.67,36.63,36.67,135256.0,28.2238,28.247,28.2161,28.247,135256.0
2016-08-03 10:45:00,36.66,36.67,36.64,36.66,83682.0,28.2393,28.247,28.2238,28.2393,83682.0
2016-08-03 10:50:00,36.67,36.68,36.64,36.65,177648.0,28.247,28.2547,28.2238,28.2316,177648.0
2016-08-03 10:55:00,36.65,36.67,36.61,36.63,88384.0,28.2316,28.247,28.2007,28.2161,88384.0
2016-08-03 11:00:00,36.63,36.63,36.59,36.61,77809.0,28.2161,28.2161,28.1853,28.2007,77809.0
2016-08-03 11:05:00,36.62,36.65,36.61,36.65,281598.0,28.2084,28.2316,28.2007,28.2316,281598.0
2016-08-03 11:10:00,36.65,36.67,36.64,36.67,129964.0,28.2316,28.247,28.2238,28.247,129964.0
2016-08-03 11:15:00,36.68,36.69,36.67,36.68,152066.0,28.2547,28.2624,28.247,28.2547,152066.0
2016-08-03 11:20:00,36.68,36.72,36.67,36.7,194384.0,28.2547,28.2855,28.247,28.2701,194384.0
2016-08-03 11:25:00,36.7,36.71,36.69,36.7,158031.0,28.2701,28.2778,28.2624,28.2701,158031.0
2016-08-03 11:30:00,36.69,36.72,36.69,36.71,105907.0,28.2624,28.2855,28.2624,28.2778,105907.0
2016-08-03 11:35:00,36.71,36.71,36.68,36.7,379976.0,28.2778,28.2778,28.2547,28.2701,379976.0
2016-08-03 11:40:00,36.7,36.71,36.68,36.69,61115.0,28.2701,28.2778,28.2547,28.2624,61115.0
2016-08-03 11:45:00,36.7,36.72,36.68,36.72,108040.0,28.2701,28.2855,28.2547,28.2855,108040.0
2016-08-03 11:50:00,36.72,36.75,36.72,36.75,70651.0,28.2855,28.3086,28.2855,28.3086,70651.0
2016-08-03 11:55:00,36.74,36.76,36.74,36.75,45953.0,28.3009,28.3163,28.3009,28.3086,45953.0
2016-08-03 12:00:00,36.76,36.77,36.74,36.77,94808.0,28.3163,28.324,28.3009,28.324,94808.0
2016-08-03 12:05:00,36.76,36.78,36.76,36.77,113491.0,28.3163,28.3317,28.3163,28.324,113491.0
2016-08-03 12:10:00,36.78,36.78,36.75,36.76,120388.0,28.3317,28.3317,28.3086,28.3163,120388.0
2016-08-03 12:15:00,36.77,36.78,36.76,36.78,56758.0,28.324,28.3317,28.3163,28.3317,56758.0
2016-08-03 12:20:00,36.78,36.78,36.75,36.77,119457.0,28.3317,28.3317,28.3086,28.324,119457.0
2016-08-03 12:25:00,36.77,36.78,36.76,36.78,24198.0,28.324,28.3317,28.3163,28.3317,24198.0
2016-08-03 12:30:00,36.77,36.79,36.77,36.78,57295.0,28.324,28.3394,28.324,28.3317,57295.0
2016-08-03 12:35:00,36.79,36.8,36.77,36.8,154358.0,28.3394,28.3471,28.324,28.3471,154358.0
2016-08-03 12:40:00,36.8,36.83,36.79,36.82,118987.0,28.3471,28.3702,28.3394,28.3625,118987.0
2016-08-03 12:45:00,36.82,36.83,36.81,36.82,87226.0,28.3625,28.3702,28.3548,28.3625,87226.0
2016-08-03 12:50:00,36.82,36.82,36.8,36.81,71867.0,28.3625,28.3625,28.3471,28.3548,71867.0
2016-08-03 12:55:00,36.8,36.82,36.8,36.82,49176.0,28.3471,28.3625,28.3471,28.3625,49176.0
2016-08-03 13:00:00,36.81,36.82,36.8,36.8,65902.0,28.3548,28.3625,28.3471,28.3471,65902.0
2016-08-03 13:05:00,36.81,36.82,36.8,36.82,42267.0,28.3548,28.3625,28.3471,28.3625,42267.0
2016-08-03 13:10:00,36.82,36.82,36.8,36.8,37542.0,28.3625,28.3625,28.3471,28.3471,37542.0
2016-08-03 13:15:00,36.8,36.81,36.79,36.8,63254.0,28.3471,28.3548,28.3394,28.3471,63254.0
2016-08-03 13:20:00,36.8,36.81,36.79,36.8,89309.0,28.3471,28.3548,28.3394,28.3471,89309.0
2016-08-03 13:25:00,36.8,36.82,36.8,36.82,37190.0,28.3471,28.3625,28.3471,28.3625,37190.0
2016-08-03 13:30:00,36.82,36.82,36.81,36.82,24761.0,28.3625,28.3625,28.3548,28.3625,24761.0
2016-08-03 13:35:00,36.81,36.83,36.81,36.81,61876.0,28.3548,28.3702,28.3548,28.3548,61876.0
2016-08-03 13:40:00,36.82,36.83,36.81,36.82,65748.0,28.3625,28.3702,28.3548,28.3625,65748.0
2016-08-03 13:45:00,36.82,36.82,36.8,36.82,37781.0,28.3625,28.3625,28.3471,28.3625,37781.0
2016-08-03 13:50:00,36.82,36.82,36.79,36.79,44899.0,28.3625,28.3625,28.3394,28.3394,44899.0
2016-08-03 13:55:00,36.79,36.8,36.77,36.8,44922.0,28.3394,28.3471,28.324,28.3471,44922.0
2016-08-03 14:00:00,36.79,36.8,36.78,36.79,251144.0,28.3394,28.3471,28.3317,28.3394,251144.0
2016-08-03 14:05:00,36.79,36.8,36.77,36.79,282125.0,28.3394,28.3471,28.324,28.3394,282125.0
2016-08-03 14:10:00,36.79,36.8,36.78,36.79,74276.0,28.3394,28.3471,28.3317,28.3394,74276.0
2016-08-03 14:15:00,36.79,36.79,36.73,36.75,134593.0,28.3394,28.3394,28.2932,28.3086,134593.0
2016-08-03 14:20:00,36.75,36.78,36.75,36.77,104987.0,28.3086,28.3317,28.3086,28.324,104987.0
2016-08-03 14:25:00,36.77,36.77,36.73,36.73,92757.0,28.324,28.324,28.2932,28.2932,92757.0
2016-08-03 14:30:00,36.73,36.77,36.72,36.77,71546.0,28.2932,28.324,28.2855,28.324,71546.0
2016-08-03 14:35:00,36.77,36.77,36.75,36.77,53311.0,28.324,28.324,28.3086,28.324,53311.0
2016-08-03 14:40:00,36.77,36.79,36.76,36.78,34450.0,28.324,28.3394,28.3163,28.3317,34450.0
2016-08-03 14:45:00,36.79,36.79,36.77,36.78,87082.0,28.3394,28.3394,28.324,28.3317,87082.0
2016-08-03 14:50:00,36.77,36.81,36.77,36.8,195372.0,28.324,28.3548,28.324,28.3471,195372.0
2016-08-03 14:55:00,36.8,36.81,36.79,36.81,33292.0,28.3471,28.3548,28.3394,28.3548,33292.0
2016-08-03 15:00:00,36.81,36.81,36.79,36.8,80954.0,28.3548,28.3548,28.3394,28.3471,80954.0
2016-08-03 15:05:00,36.8,36.83,36.79,36.83,86036.0,28.3471,28.3702,28.3394,28.3702,86036.0
2016-08-03 15:10:00,36.82,36.84,36.81,36.83,50850.0,28.3625,28.3779,28.3548,28.3702,50850.0
2016-08-03 15:15:00,36.84,36.87,36.83,36.87,1509398.0,28.3779,28.401,28.3702,28.401,1509398.0
2016-08-03 15:20:00,36.87,36.88,36.85,36.87,468992.0,28.401,28.4087,28.3856,28.401,468992.0
2016-08-03 15:25:00,36.87,36.91,36.87,36.91,900064.0,28.401,28.4318,28.401,28.4318,900064.0
2016-08-03 15:30:00,36.9,36.91,36.88,36.9,163868.0,28.4241,28.4318,28.4087,28.4241,163868.0
2016-08-03 15:35:00,36.89,36.91,36.89,36.9,139385.0,28.4164,28.4318,28.4164,28.4241,139385.0
2016-08-03 15:40:00,36.91,36.91,36.9,36.9,116137.0,28.4318,28.4318,28.4241,28.4241,116137.0
2016-08-03 15:45:00,36.9,36.92,36.9,36.92,243437.0,28.4241,28.4395,28.4241,28.4395,243437.0
2016-08-03 15:50:00,36.92,36.92,36.91,36.92,192754.0,28.4395,28.4395,28.4318,28.4395,192754.0
2016-08-03 15:55:00,36.92,36.94,36.9,36.91,635572.0,28.4395,28.4549,28.4241,28.4318,635572.0
2016-08-04 09:30:00,37.01,37.01,36.95,36.98,496599.0,28.5089,28.5089,28.4626,28.4858,496599.0
2016-08-04 09:35:00,36.98,37.05,36.98,37.04,395161.0,28.4858,28.5397,28.4858,28.532,395161.0
2016-08-04 09:40:00,37.04,37.07,37.03,37.04,451202.0,28.532,28.5551,28.5243,28.532,451202.0
2016-08-04 09:45:00,37.04,37.05,37.02,37.05,326361.0,28.532,28.5397,28.5166,28.5397,326361.0
2016-08-04 09:50:00,37.05,37.06,37.04,37.04,264457.0,28.5397,28.5474,28.532,28.532,264457.0
2016-08-04 09:55:00,37.04,37.05,36.96,36.96,394933.0,28.532,28.5397,28.4703,28.4703,394933.0
2016-08-04 10:00:00,36.96,36.98,36.93,36.96,267007.0,28.4703,28.4858,28.4472,28.4703,267007.0
2016-08-04 10:05:00,36.97,36.98,36.91,36.92,360012.0,28.478,28.4858,28.4318,28.4395,360012.0
2016-08-04 10:10:00,36.92,36.96,36.91,36.95,215244.0,28.4395,28.4703,28.4318,28.4626,215244.0
2016-08-04 10:15:00,36.95,36.99,36.95,36.97,244731.0,28.4626,28.4935,28.4626,28.478,244731.0
2016-08-04 10:20:00,36.98,36.99,36.96,36.98,118209.0,28.4858,28.4935,28.4703,28.4858,118209.0
2016-08-04 10:25:00,36.98,37.01,36.98,37.01,156432.0,28.4858,28.5089,28.4858,28.5089,156432.0
2016-08-04 10:30:00,37.01,37.05,37.0,37.02,397958.0,28.5089,28.5397,28.5012,28.5166,397958.0
2016-08-04 10:35:00,37.02,37.05,37.01,37.04,295729.0,28.5166,28.5397,28.5089,28.532,295729.0
2016-08-04 10:40:00,37.04,37.05,37.02,37.05,310411.0,28.532,28.5397,28.5166,28.5397,310411.0
2016-08-04 10:45:00,37.05,37.05,37.03,37.03,163060.0,28.5397,28.5397,28.5243,28.5243,163060.0
2016-08-04 10:50:00,37.03,37.06,37.02,37.02,121141.0,28.5243,28.5474,28.5166,28.5166,121141.0
2016-08-04 10:55:00,37.02,37.07,37.02,37.06,221603.0,28.5166,28.5551,28.5166,28.5474,221603.0
2016-08-04 11:00:00,37.06,37.09,37.05,37.08,316244.0,28.5474,28.5705,28.5397,28.5628,316244.0
2016-08-04 11:05:00,37.08,37.09,37.07,37.09,258409.0,28.5628,28.5705,28.5551,28.5705,258409.0
2016-08-04 11:10:00,37.09,37.1,37.06,37.08,473050.0,28.5705,28.5782,28.5474,28.5628,473050.0
2016-08-04 11:15:00,37.08,37.08,37.05,37.07,258737.0,28.5628,28.5628,28.5397,28.5551,258737.0
2016-08-04 11:20:00,37.06,37.1,37.06,37.08,270471.0,28.5474,28.5782,28.5474,28.5628,270471.0
2016-08-04 11:25:00,37.09,37.12,37.08,37.12,475328.0,28.5705,28.5936,28.5628,28.5936,475328.0
2016-08-04 11:30:00,37.12,37.14,37.11,37.13,181582.0,28.5936,28.609,28.5859,28.6013,181582.0
2016-08-04 11:35:00,37.13,37.16,37.12,37.16,265595.0,28.6013,28.6244,28.5936,28.6244,265595.0
2016-08-04 11:40:00,37.16,37.18,37.14,37.18,233472.0,28.6244,28.6398,28.609,28.6398,233472.0
2016-08-04 11:45:00,37.17,37.18,37.16,37.16,243605.0,28.6321,28.6398,28.6244,28.6244,243605.0
2016-08-04 11:50:00,37.16,37.18,37.16,37.17,459653.0,28.6244,28.6398,28.6244,28.6321,459653.0
2016-08-04 11:55:00,37.18,37.21,37.17,37.21,126372.0,28.6398,28.6629,28.6321,28.6629,126372.0
2016-08-04 12:00:00,37.21,37.23,37.2,37.23,176612.0,28.6629,28.6783,28.6552,28.6783,176612.0
2016-08-04 12:05:00,37.23,37.24,37.22,37.23,124787.0,28.6783,28.686,28.6706,28.6783,124787.0
2016-08-04 12:10:00,37.23,37.24,37.21,37.23,154779.0,28.6783,28.686,28.6629,28.6783,154779.0
2016-08-04 12:15:00,37.23,37.24,37.22,37.23,140906.0,28.6783,28.686,28.6706,28.6783,140906.0
2016-08-04 12:20:00,37.22,37.23,37.22,37.22,714676.0,28.6706,28.6783,28.6706,28.6706,714676.0
2016-08-04 12:25:00,37.23,37.23,37.21,37.22,99193.0,28.6783,28.6783,28.6629,28.6706,99193.0
2016-08-04 12:30:00,37.22,37.22,37.2,37.21,102726.0,28.6706,28.6706,28.6552,28.6629,102726.0
2016-08-04 12:35:00,37.22,37.22,37.2,37.21,55096.0,28.6706,28.6706,28.6552,28.6629,55096.0
2016-08-04 12:40:00,37.2,37.21,37.2,37.2,66109.0,28.6552,28.6629,28.6552,28.6552,66109.0
2016-08-04 12:45:00,37.2,37.21,37.19,37.2,101386.0,28.6552,28.6629,28.6475,28.6552,101386.0
2016-08-04 12:50:00,37.2,37.21,37.19,37.2,40248.0,28.6552,28.6629,28.6475,28.6552,40248.0
2016-08-04 12:55:00,37.2,37.21,37.17,37.17,210091.0,28.6552,28.6629,28.6321,28.6321,210091.0
2016-08-04 13:00:00,37.18,37.18,37.15,37.15,60150.0,28.6398,28.6398,28.6167,28.6167,60150.0
2016-08-04 13:05:00,37.16,37.16,37.14,37.15,100073.0,28.6244,28.6244,28.609,28.6167,100073.0
2016-08-04 13:10:00,37.14,37.15,37.13,37.13,141694.0,28.609,28.6167,28.6013,28.6013,141694.0
2016-08-04 13:15:00,37.12,37.15,37.12,37.14,142666.0,28.5936,28.6167,28.5936,28.609,142666.0
2016-08-04 13:20:00,37.15,37.16,37.13,37.14,88680.0,28.6167,28.6244,28.6013,28.609,88680.0
2016-08-04 13:25:00,37.14,37.14,37.12,37.14,109128.0,28.609,28.609,28.5936,28.609,109128.0
2016-08-04 13:30:00,37.14,37.14,37.12,37.13,79608.0,28.609,28.609,28.5936,28.6013,79608.0
2016-08-04 13:35:00,37.12,37.13,37.11,37.13,88177.0,28.5936,28.6013,28.5859,28.6013,88177.0
2016-08-04 13:40:00,37.13,37.13,37.12,37.13,40944.0,28.6013,28.6013,28.5936,28.6013,40944.0
2016-08-04 13:45:00,37.13,37.14,37.12,37.14,95212.0,28.6013,28.609,28.5936,28.609,95212.0
2016-08-04 13:50:00,37.14,37.14,37.13,37.13,137313.0,28.609,28.609,28.6013,28.6013,137313.0
2016-08-04 13:55:00,37.14,37.14,37.12,37.12,298762.0,28.609,28.609,28.5936,28.5936,298762.0
2016-08-04 14:00:00,37.13,37.14,37.11,37.13,108564.0,28.6013,28.609,28.5859,28.6013,108564.0
2016-08-04 14:05:00,37.13,37.14,37.13,37.14,73606.0,28.6013,28.609,28.6013,28.609,73606.0
2016-08-04 14:10:00,37.14,37.14,37.11,37.12,462810.0,28.609,28.609,28.5859,28.5936,462810.0
2016-08-04 14:15:00,37.12,37.12,37.08,37.09,281987.0,28.5936,28.5936,28.5628,28.5705,281987.0
2016-08-04 14:20:00,37.09,37.11,37.08,37.11,240950.0,28.5705,28.5859,28.5628,28.5859,240950.0
2016-08-04 14:25:00,37.1,37.12,37.1,37.11,61896.0,28.5782,28.5936,28.5782,28.5859,61896.0
2016-08-04 14:30:00,37.1,37.11,37.1,37.1,113715.0,28.5782,28.5859,28.5782,28.5782,113715.0
2016-08-04 14:35:00,37.1,37.11,37.08,37.09,174774.0,28.5782,28.5859,28.5628,28.5705,174774.0
2016-08-04 14:40:00,37.09,37.1,37.08,37.1,445346.0,28.5705,28.5782,28.5628,28.5782,445346.0
2016-08-04 14:45:00,37.1,37.11,37.09,37.1,95669.0,28.5782,28.5859,28.5705,28.5782,95669.0
2016-08-04 14:50:00,37.1,37.11,37.09,37.1,59353.0,28.5782,28.5859,28.5705,28.5782,59353.0
2016-08-04 14:55:00,37.11,37.12,37.1,37.12,23224.0,28.5859,28.5936,28.5782,28.5936,23224.0
2016-08-04 15:00:00,37.12,37.12,37.1,37.11,185938.0,28.5936,28.5936,28.5782,28.5859,185938.0
2016-08-04 15:05:00,37.1,37.12,37.1,37.11,67211.0,28.5782,28.5936,28.5782,28.5859,67211.0
2016-08-04 15:10:00,37.11,37.12,37.1,37.11,113676.0,28.5859,28.5936,28.5782,28.5859,113676.0
2016-08-04 15:15:00,37.11,37.11,37.1,37.11,129970.0,28.5859,28.5859,28.5782,28.5859,129970.0
2016-08-04 15:20:00,37.11,37.11,37.08,37.08,239836.0,28.5859,28.5859,28.5628,28.5628,239836.0
2016-08-04 15:25:00,37.08,37.1,37.07,37.1,98035.0,28.5628,28.5782,28.5551,28.5782,98035.0
2016-08-04 15:30:00,37.1,37.11,37.09,37.1,157432.0,28.5782,28.5859,28.5705,28.5782,157432.0
2016-08-04 15:35:00,37.1,37.12,37.1,37.12,138169.0,28.5782,28.5936,28.5782,28.5936,138169.0
2016-08-04 15:40:00,37.12,37.13,37.11,37.13,233691.0,28.5936,28.6013,28.5859,28.6013,233691.0
2016-08-04 15:45:00,37.13,37.13,37.12,37.13,161343.0,28.6013,28.6013,28.5936,28.6013,161343.0
2016-08-04 15:50:00,37.13,37.13,37.12,37.13,153235.0,28.6013,28.6013,28.5936,28.6013,153235.0
2016-08-04 15:55:00,37.13,37.13,37.08,37.09,768956.0,28.6013,28.6013,28.5628,28.5705,768956.0
2016-08-05 09:30:00,37.32,37.35,37.27,37.3,280709.0,28.7477,28.7708,28.7091,28.7322,280709.0
2016-08-05 09:35:00,37.31,37.32,37.28,37.32,300421.0,28.74,28.7477,28.7168,28.7477,300421.0
2016-08-05 09:40:00,37.32,37.34,37.3,37.31,202910.0,28.7477,28.7631,28.7322,28.74,202910.0
2016-08-05 09:45:00,37.32,37.32,37.26,37.28,177045.0,28.7477,28.7477,28.7014,28.7168,177045.0
2016-08-05 09:50:00,37.27,37.32,37.27,37.32,92886.0,28.7091,28.7477,28.7091,28.7477,92886.0
2016-08-05 09:55:00,37.32,37.36,37.3,37.31,404521.0,28.7477,28.7785,28.7322,28.74,404521.0
2016-08-05 10:00:00,37.31,37.34,37.3,37.33,186075.0,28.74,28.7631,28.7322,28.7554,186075.0
2016-08-05 10:05:00,37.32,37.36,37.31,37.34,204008.0,28.7477,28.7785,28.74,28.7631,204008.0
2016-08-05 10:10:00,37.34,37.37,37.33,37.34,232305.0,28.7631,28.7862,28.7554,28.7631,232305.0
2016-08-05 10:15:00,37.34,37.38,37.33,37.35,291206.0,28.7631,28.7939,28.7554,28.7708,291206.0
2016-08-05 10:20:00,37.36,37.36,37.32,37.33,201750.0,28.7785,28.7785,28.7477,28.7554,201750.0
2016-08-05 10:25:00,37.33,37.33,37.29,37.3,250277.0,28.7554,28.7554,28.7245,28.7322,250277.0
2016-08-05 10:30:00,37.3,37.31,37.25,37.26,217273.0,28.7322,28.74,28.6937,28.7014,217273.0
2016-08-05 10:35:00,37.26,37.28,37.23,37.24,158126.0,28.7014,28.7168,28.6783,28.686,158126.0
2016-08-05 10:40:00,37.23,37.27,37.23,37.26,205446.0,28.6783,28.7091,28.6783,28.7014,205446.0
2016-08-05 10:45:00,37.26,37.27,37.25,37.27,116499.0,28.7014,28.7091,28.6937,28.7091,116499.0
2016-08-05 10:50:00,37.27,37.3,37.26,37.3,85859.0,28.7091,28.7322,28.7014,28.7322,85859.0
2016-08-05 10:55:00,37.3,37.33,37.29,37.32,131931.0,28.7322,28.7554,28.7245,28.7477,131931.0
2016-08-05 11:00:00,37.32,37.35,37.32,37.33,87079.0,28.7477,28.7708,28.7477,28.7554,87079.0
2016-08-05 11:05:00,37.33,37.36,37.33,37.34,132757.0,28.7554,28.7785,28.7554,28.7631,132757.0
2016-08-05 11:10:00,37.34,37.34,37.31,37.33,124285.0,28.7631,28.7631,28.74,28.7554,124285.0
2016-08-05 11:15:00,37.33,37.34,37.31,37.33,112655.0,28.7554,28.7631,28.74,28.7554,112655.0
2016-08-05 11:20:00,37.33,37.34,37.32,37.34,95333.0,28.7554,28.7631,28.7477,28.7631,95333.0
2016-08-05 11:25:00,37.34,37.34,37.32,37.32,119049.0,28.7631,28.7631,28.7477,28.7477,119049.0
2016-08-05 11:30:00,37.33,37.35,37.32,37.34,92557.0,28.7554,28.7708,28.7477,28.7631,92557.0
2016-08-05 11:35:00,37.34,37.35,37.33,37.34,58240.0,28.7631,28.7708,28.7554,28.7631,58240.0
2016-08-05 11:40:00,37.34,37.35,37.33,37.33,59447.0,28.7631,28.7708,28.7554,28.7554,59447.0
2016-08-05 11:45:00,37.34,37.36,37.33,37.35,109835.0,28.7631,28.7785,28.7554,28.7708,109835.0
2016-08-05 11:50:00,37.36,37.37,37.35,37.36,107316.0,28.7785,28.7862,28.7708,28.7785,107316.0
2016-08-05 11:55:00,37.36,37.36,37.33,37.33,93465.0,28.7785,28.7785,28.7554,28.7554,93465.0
2016-08-05 12:00:00,37.34,37.36,37.33,37.36,46233.0,28.7631,28.7785,28.7554,28.7785,46233.0
2016-08-05 12:05:00,37.35,37.37,37.34,37.36,93074.0,28.7708,28.7862,28.7631,28.7785,93074.0
2016-08-05 12:10:00,37.37,37.38,37.36,37.37,113901.0,28.7862,28.7939,28.7785,28.7862,113901.0
2016-08-05 12:15:00,37.36,37.38,37.36,37.38,79227.0,28.7785,28.7939,28.7785,28.7939,79227.0
2016-08-05 12:20:00,37.37,37.39,37.36,37.38,128903.0,28.7862,28.8016,28.7785,28.7939,128903.0
2016-08-05 12:25:00,37.38,37.39,37.38,37.39,50782.0,28.7939,28.8016,28.7939,28.8016,50782.0
2016-08-05 12:30:00,37.39,37.4,37.38,37.39,170890.0,28.8016,28.8093,28.7939,28.8016,170890.0
2016-08-05 12:35:00,37.39,37.4,37.38,37.39,99170.0,28.8016,28.8093,28.7939,28.8016,99170.0
2016-08-05 12:40:00,37.39,37.4,37.38,37.38,75614.0,28.8016,28.8093,28.7939,28.7939,75614.0
2016-08-05 12:45:00,37.39,37.39,37.38,37.39,49512.0,28.8016,28.8016,28.7939,28.8016,49512.0
2016-08-05 12:50:00,37.38,37.39,37.37,37.39,223309.0,28.7939,28.8016,28.7862,28.8016,223309.0
2016-08-05 12:55:00,37.39,37.4,37.37,37.38,151510.0,28.8016,28.8093,28.7862,28.7939,151510.0
2016-08-05 13:00:00,37.38,37.38,37.37,37.38,56092.0,28.7939,28.7939,28.7862,28.7939,56092.0
2016-08-05 13:05:00,37.37,37.38,37.37,37.38,32664.0,28.7862,28.7939,28.7862,28.7939,32664.0
2016-08-05 13:10:00,37.37,37.39,37.37,37.38,126503.0,28.7862,28.8016,28.7862,28.7939,126503.0
2016-08-05 13:15:00,37.38,37.4,37.38,37.39,41534.0,28.7939,28.8093,28.7939,28.8016,41534.0
2016-08-05 13:20:00,37.4,37.4,37.39,37.4,23788.0,28.8093,28.8093,28.8016,28.8093,23788.0
2016-08-05 13:25:00,37.4,37.42,37.39,37.41,913300.0,28.8093,28.8247,28.8016,28.817,913300.0
2016-08-05 13:30:00,37.41,37.41,37.4,37.41,71698.0,28.817,28.817,28.8093,28.817,71698.0
2016-08-05 13:35:00,37.4,37.41,37.4,37.41,65013.0,28.8093,28.817,28.8093,28.817,65013.0
2016-08-05 13:40:00,37.41,37.43,37.4,37.42,80589.0,28.817,28.8324,28.8093,28.8247,80589.0
2016-08-05 13:45:00,37.43,37.44,37.42,37.44,100042.0,28.8324,28.8401,28.8247,28.8401,100042.0
2016-08-05 13:50:00,37.44,37.45,37.43,37.44,249657.0,28.8401,28.8478,28.8324,28.8401,249657.0
2016-08-05 13:55:00,37.44,37.44,37.43,37.44,29726.0,28.8401,28.8401,28.8324,28.8401,29726.0
2016-08-05 14:00:00,37.44,37.45,37.43,37.45,109088.0,28.8401,28.8478,28.8324,28.8478,109088.0
2016-08-05 14:05:00,37.44,37.46,37.43,37.45,203835.0,28.8401,28.8555,28.8324,28.8478,203835.0
2016-08-05 14:10:00,37.45,37.47,37.45,37.45,51398.0,28.8478,28.8632,28.8478,28.8478,51398.0
2016-08-05 14:15:00,37.45,37.46,37.44,37.45,55813.0,28.8478,28.8555,28.8401,28.8478,55813.0
2016-08-05 14:20:00,37.45,37.48,37.44,37.46,194585.0,28.8478,28.8709,28.8401,28.8555,194585.0
2016-08-05 14:25:00,37.46,37.47,37.45,37.47,76822.0,28.8555,28.8632,28.8478,28.8632,76822.0
2016-08-05 14:30:00,37.47,37.48,37.46,37.48,465432.0,28.8632,28.8709,28.8555,28.8709,465432.0
2016-08-05 14:35:00,37.47,37.48,37.47,37.48,34753.0,28.8632,28.8709,28.8632,28.8709,34753.0
2016-08-05 14:40:00,37.48,37.48,37.45,37.45,146597.0,28.8709,28.8709,28.8478,28.8478,146597.0
2016-08-05 14:45:00,37.45,37.46,37.45,37.46,44678.0,28.8478,28.8555,28.8478,28.8555,44678.0
2016-08-05 14:50:00,37.45,37.46,37.45,37.46,35715.0,28.8478,28.8555,28.8478,28.8555,35715.0
2016-08-05 14:55:00,37.45,37.48,37.45,37.47,144255.0,28.8478,28.8709,28.8478,28.8632,144255.0
2016-08-05 15:00:00,37.48,37.48,37.47,37.48,37999.0,28.8709,28.8709,28.8632,28.8709,37999.0
2016-08-05 15:05:00,37.47,37.49,37.47,37.49,56953.0,28.8632,28.8786,28.8632,28.8786,56953.0
2016-08-05 15:10:00,37.49,37.5,37.48,37.49,75882.0,28.8786,28.8863,28.8709,28.8786,75882.0
2016-08-05 15:15:00,37.49,37.5,37.48,37.49,52715.0,28.8786,28.8863,28.8709,28.8786,52715.0
2016-08-05 15:20:00,37.48,37.49,37.47,37.49,197149.0,28.8709,28.8786,28.8632,28.8786,197149.0
2016-08-05 15:25:00,37.49,37.5,37.48,37.5,73290.0,28.8786,28.8863,28.8709,28.8863,73290.0
2016-08-05 15:30:00,37.49,37.5,37.48,37.49,136557.0,28.8786,28.8863,28.8709,28.8786,136557.0
2016-08-05 15:35:00,37.49,37.5,37.49,37.5,99471.0,28.8786,28.8863,28.8786,28.8863,99471.0
2016-08-05 15:40:00,37.5,37.51,37.49,37.51,120965.0,28.8863,28.894,28.8786,28.894,120965.0
2016-08-05 15:45:00,37.51,37.51,37.47,37.48,150999.0,28.894,28.894,28.8632,28.8709,150999.0
2016-08-05 15:50:00,37.48,37.49,37.48,37.48,85849.0,28.8709,28.8786,28.8709,28.8709,85849.0
2016-08-05 15:55:00,37.48,37.5,37.47,37.48,771624.0,28.8709,28.8863,28.8632,28.8709,771624.0
2016-08-08 09:30:00,37.71,37.73,37.68,37.73,636142.0,29.0481,29.0635,29.025,29.0635,636142.0
2016-08-08 09:35:00,37.72,37.76,37.72,37.76,274544.0,29.0558,29.0866,29.0558,29.0866,274544.0
2016-08-08 09:40:00,37.77,37.8,37.75,37.79,290421.0,29.0943,29.1174,29.0789,29.1097,290421.0
2016-08-08 09:45:00,37.79,37.8,37.76,37.78,186198.0,29.1097,29.1174,29.0866,29.102,186198.0
2016-08-08 09:50:00,37.77,37.79,37.72,37.72,170352.0,29.0943,29.1097,29.0558,29.0558,170352.0
2016-08-08 09:55:00,37.73,37.78,37.73,37.75,136325.0,29.0635,29.102,29.0635,29.0789,136325.0
2016-08-08 10:00:00,37.76,37.77,37.75,37.76,92692.0,29.0866,29.0943,29.0789,29.0866,92692.0
2016-08-08 10:05:00,37.76,37.79,37.75,37.77,267346.0,29.0866,29.1097,29.0789,29.0943,267346.0
2016-08-08 10:10:00,37.77,37.77,37.74,37.75,159537.0,29.0943,29.0943,29.0712,29.0789,159537.0
2016-08-08 10:15:00,37.76,37.76,37.73,37.73,218662.0,29.0866,29.0866,29.0635,29.0635,218662.0
2016-08-08 10:20:00,37.74,37.74,37.68,37.68,230079.0,29.0712,29.0712,29.025,29.025,230079.0
2016-08-08 10:25:00,37.68,37.72,37.67,37.7,129719.0,29.025,29.0558,29.0173,29.0404,129719.0
2016-08-08 10:30:00,37.7,37.73,37.69,37.73,74750.0,29.0404,29.0635,29.0327,29.0635,74750.0
2016-08-08 10:35:00,37.73,37.73,37.69,37.71,155001.0,29.0635,29.0635,29.0327,29.0481,155001.0
2016-08-08 10:40:00,37.71,37.74,37.71,37.73,94083.0,29.0481,29.0712,29.0481,29.0635,94083.0
2016-08-08 10:45:00,37.73,37.74,37.71,37.72,105033.0,29.0635,29.0712,29.0481,29.0558,105033.0
2016-08-08 10:50:00,37.71,37.72,37.69,37.72,99774.0,29.0481,29.0558,29.0327,29.0558,99774.0
2016-08-08 10:55:00,37.71,37.72,37.7,37.72,34219.0,29.0481,29.0558,29.0404,29.0558,34219.0
2016-08-08 11:00:00,37.72,37.74,37.71,37.74,79323.0,29.0558,29.0712,29.0481,29.0712,79323.0
2016-08-08 11:05:00,37.73,37.78,37.73,37.78,161090.0,29.0635,29.102,29.0635,29.102,161090.0
2016-08-08 11:10:00,37.77,37.78,37.73,37.75,118605.0,29.0943,29.102,29.0635,29.0789,118605.0
2016-08-08 11:15:00,37.74,37.75,37.73,37.74,54886.0,29.0712,29.0789,29.0635,29.0712,54886.0
2016-08-08 11:20:00,37.73,37.76,37.72,37.73,79366.0,29.0635,29.0866,29.0558,29.0635,79366.0
2016-08-08 11:25:00,37.73,37.75,37.72,37.73,47221.0,29.0635,29.0789,29.0558,29.0635,47221.0
2016-08-08 11:30:00,37.74,37.75,37.73,37.74,47076.0,29.0712,29.0789,29.0635,29.0712,47076.0
2016-08-08 11:35:00,37.74,37.76,37.73,37.76,49054.0,29.0712,29.0866,29.0635,29.0866,49054.0
2016-08-08 11:40:00,37.75,37.76,37.75,37.75,249315.0,29.0789,29.0866,29.0789,29.0789,249315.0
2016-08-08 11:45:00,37.75,37.76,37.74,37.74,43783.0,29.0789,29.0866,29.0712,29.0712,43783.0
2016-08-08 11:50:00,37.74,37.75,37.73,37.74,42649.0,29.0712,29.0789,29.0635,29.0712,42649.0
2016-08-08 11:55:00,37.74,37.75,37.73,37.74,75094.0,29.0712,29.0789,29.0635,29.0712,75094.0
2016-08-08 12:00:00,37.74,37.74,37.73,37.74,77678.0,29.0712,29.0712,29.0635,29.0712,77678.0
2016-08-08 12:05:00,37.74,37.74,37.72,37.72,38063.0,29.0712,29.0712,29.0558,29.0558,38063.0
2016-08-08 12:10:00,37.73,37.74,37.72,37.72,158280.0,29.0635,29.0712,29.0558,29.0558,158280.0
2016-08-08 12:15:00,37.73,37.73,37.72,37.73,57326.0,29.0635,29.0635,29.0558,29.0635,57326.0
2016-08-08 12:20:00,37.73,37.74,37.72,37.74,38353.0,29.0635,29.0712,29.0558,29.0712,38353.0
2016-08-08 12:25:00,37.73,37.74,37.73,37.74,48646.0,29.0635,29.0712,29.0635,29.0712,48646.0
2016-08-08 12:30:00,37.73,37.74,37.73,37.73,46665.0,29.0635,29.0712,29.0635,29.0635,46665.0
2016-08-08 12:35:00,37.74,37.75,37.73,37.73,69501.0,29.0712,29.0789,29.0635,29.0635,69501.0
2016-08-08 12:40:00,37.74,37.74,37.72,37.73,29272.0,29.0712,29.0712,29.0558,29.0635,29272.0
2016-08-08 12:45:00,37.73,37.73,37.72,37.73,78569.0,29.0635,29.0635,29.0558,29.0635,78569.0
2016-08-08 12:50:00,37.73,37.73,37.72,37.73,53867.0,29.0635,29.0635,29.0558,29.0635,53867.0
2016-08-08 12:55:00,37.73,37.74,37.73,37.74,18720.0,29.0635,29.0712,29.0635,29.0712,18720.0
2016-08-08 13:00:00,37.74,37.74,37.73,37.73,69200.0,29.0712,29.0712,29.0635,29.0635,69200.0
2016-08-08 13:05:00,37.74,37.74,37.72,37.73,43625.0,29.0712,29.0712,29.0558,29.0635,43625.0
2016-08-08 13:10:00,37.74,37.74,37.73,37.74,23135.0,29.0712,29.0712,29.0635,29.0712,23135.0
2016-08-08 13:15:00,37.73,37.74,37.73,37.74,59027.0,29.0635,29.0712,29.0635,29.0712,59027.0
2016-08-08 13:20:00,37.73,37.74,37.73,37.74,38940.0,29.0635,29.0712,29.0635,29.0712,38940.0
2016-08-08 13:25:00,37.74,37.77,37.73,37.75,39022.0,29.0712,29.0943,29.0635,29.0789,39022.0
2016-08-08 13:30:00,37.76,37.76,37.75,37.76,28051.0,29.0866,29.0866,29.0789,29.0866,28051.0
2016-08-08 13:35:00,37.76,37.76,37.75,37.76,50894.0,29.0866,29.0866,29.0789,29.0866,50894.0
2016-08-08 13:40:00,37.76,37.76,37.75,37.75,41254.0,29.0866,29.0866,29.0789,29.0789,41254.0
2016-08-08 13:45:00,37.75,37.77,37.75,37.76,285309.0,29.0789,29.0943,29.0789,29.0866,285309.0
2016-08-08 13:50:00,37.77,37.78,37.76,37.77,69334.0,29.0943,29.102,29.0866,29.0943,69334.0
2016-08-08 13:55:00,37.78,37.78,37.77,37.78,38187.0,29.102,29.102,29.0943,29.102,38187.0
2016-08-08 14:00:00,37.78,37.79,37.77,37.78,96920.0,29.102,29.1097,29.0943,29.102,96920.0
2016-08-08 14:05:00,37.77,37.78,37.77,37.77,40290.0,29.0943,29.102,29.0943,29.0943,40290.0
2016-08-08 14:10:00,37.78,37.78,37.77,37.78,55311.0,29.102,29.102,29.0943,29.102,55311.0
2016-08-08 14:15:00,37.77,37.78,37.74,37.75,226182.0,29.0943,29.102,29.0712,29.0789,226182.0
2016-08-08 14:20:00,37.75,37.75,37.73,37.74,71266.0,29.0789,29.0789,29.0635,29.0712,71266.0
2016-08-08 14:25:00,37.73,37.74,37.72,37.73,137189.0,29.0635,29.0712,29.0558,29.0635,137189.0
2016-08-08 14:30:00,37.73,37.74,37.72,37.74,40851.0,29.0635,29.0712,29.0558,29.0712,40851.0
2016-08-08 14:35:00,37.74,37.75,37.73,37.74,61147.0,29.0712,29.0789,29.0635,29.0712,61147.0
2016-08-08 14:40:00,37.74,37.75,37.73,37.73,42719.0,29.0712,29.0789,29.0635,29.0635,42719.0
2016-08-08 14:45:00,37.73,37.75,37.72,37.73,74975.0,29.0635,29.0789,29.0558,29.0635,74975.0
2016-08-08 14:50:00,37.73,37.74,37.72,37.73,24356.0,29.0635,29.0712,29.0558,29.0635,24356.0
2016-08-08 14:55:00,37.73,37.73,37.71,37.72,61543.0,29.0635,29.0635,29.0481,29.0558,61543.0
2016-08-08 15:00:00,37.71,37.72,37.71,37.72,26614.0,29.0481,29.0558,29.0481,29.0558,26614.0
2016-08-08 15:05:00,37.72,37.73,37.71,37.73,123585.0,29.0558,29.0635,29.0481,29.0635,123585.0
2016-08-08 15:10:00,37.73,37.73,37.71,37.71,52035.0,29.0635,29.0635,29.0481,29.0481,52035.0
2016-08-08 15:15:00,37.72,37.72,37.71,37.72,52214.0,29.0558,29.0558,29.0481,29.0558,52214.0
2016-08-08 15:20:00,37.71,37.72,37.71,37.72,27197.0,29.0481,29.0558,29.0481,29.0558,27197.0
2016-08-08 15:25:00,37.72,37.73,37.71,37.73,65613.0,29.0558,29.0635,29.0481,29.0635,65613.0
2016-08-08 15:30:00,37.72,37.73,37.72,37.72,67562.0,29.0558,29.0635,29.0558,29.0558,67562.0
2016-08-08 15:35:00,37.73,37.73,37.72,37.73,60221.0,29.0635,29.0635,29.0558,29.0635,60221.0
2016-08-08 15:40:00,37.73,37.73,37.72,37.73,54006.0,29.0635,29.0635,29.0558,29.0635,54006.0
2016-08-08 15:45:00,37.73,37.73,37.72,37.73,132281.0,29.0635,29.0635,29.0558,29.0635,132281.0
2016-08-08 15:50:00,37.73,37.73,37.72,37.72,207269.0,29.0635,29.0635,29.0558,29.0558,207269.0
2016-08-08 15:55:00,37.73,37.74,37.72,37.72,462530.0,29.0635,29.0712,29.0558,29.0558,462530.0
2016-08-09 09:30:00,37.87,37.93,37.85,37.93,510570.0,29.1713,29.2175,29.1559,29.2175,510570.0
2016-08-09 09:35:00,37.93,37.94,37.91,37.92,215698.0,29.2175,29.2252,29.2021,29.2098,215698.0
2016-08-09 09:40:00,37.92,37.95,37.9,37.93,163962.0,29.2098,29.2329,29.1944,29.2175,163962.0
2016-08-09 09:45:00,37.93,37.97,37.92,37.95,261969.0,29.2175,29.2483,29.2098,29.2329,261969.0
2016-08-09 09:50:00,37.95,37.97,37.95,37.97,101558.0,29.2329,29.2483,29.2329,29.2483,101558.0
2016-08-09 09:55:00,37.97,37.98,37.96,37.98,193883.0,29.2483,29.2561,29.2406,29.2561,193883.0
2016-08-09 10:00:00,37.98,37.98,37.93,37.98,301945.0,29.2561,29.2561,29.2175,29.2561,301945.0
2016-08-09 10:05:00,37.98,38.0,37.95,37.98,270591.0,29.2561,29.2715,29.2329,29.2561,270591.0
2016-08-09 10:10:00,37.98,38.01,37.98,38.01,160132.0,29.2561,29.2792,29.2561,29.2792,160132.0
2016-08-09 10:15:00,38.01,38.03,38.0,38.0,197403.0,29.2792,29.2946,29.2715,29.2715,197403.0
2016-08-09 10:20:00,38.01,38.06,38.01,38.01,265723.0,29.2792,29.3177,29.2792,29.2792,265723.0
2016-08-09 10:25:00,38.02,38.04,38.02,38.04,149442.0,29.2869,29.3023,29.2869,29.3023,149442.0
2016-08-09 10:30:00,38.04,38.04,38.01,38.02,108248.0,29.3023,29.3023,29.2792,29.2869,108248.0
2016-08-09 10:35:00,38.01,38.04,38.01,38.02,152757.0,29.2792,29.3023,29.2792,29.2869,152757.0
2016-08-09 10:40:00,38.02,38.02,37.98,38.0,139360.0,29.2869,29.2869,29.2561,29.2715,139360.0
2016-08-09 10:45:00,38.0,38.03,37.99,38.02,116140.0,29.2715,29.2946,29.2638,29.2869,116140.0
2016-08-09 10:50:00,38.02,38.03,38.0,38.01,113028.0,29.2869,29.2946,29.2715,29.2792,113028.0
2016-08-09 10:55:00,38.01,38.03,38.0,38.02,78340.0,29.2792,29.2946,29.2715,29.2869,78340.0
2016-08-09 11:00:00,38.02,38.06,38.02,38.05,200114.0,29.2869,29.3177,29.2869,29.31,200114.0
2016-08-09 11:05:00,38.05,38.08,38.03,38.08,211075.0,29.31,29.3331,29.2946,29.3331,211075.0
2016-08-09 11:10:00,38.07,38.08,38.07,38.08,83500.0,29.3254,29.3331,29.3254,29.3331,83500.0
2016-08-09 11:15:00,38.08,38.08,38.07,38.08,35180.0,29.3331,29.3331,29.3254,29.3331,35180.0
2016-08-09 11:20:00,38.08,38.09,38.07,38.09,166845.0,29.3331,29.3408,29.3254,29.3408,166845.0
2016-08-09 11:25:00,38.08,38.09,38.06,38.07,81294.0,29.3331,29.3408,29.3177,29.3254,81294.0
2016-08-09 11:30:00,38.07,38.09,38.06,38.08,139878.0,29.3254,29.3408,29.3177,29.3331,139878.0
2016-08-09 11:35:00,38.08,38.09,38.06,38.08,113994.0,29.3331,29.3408,29.3177,29.3331,113994.0
2016-08-09 11:40:00,38.08,38.08,38.06,38.06,96977.0,29.3331,29.3331,29.3177,29.3177,96977.0
2016-08-09 11:45:00,38.06,38.07,38.05,38.07,100670.0,29.3177,29.3254,29.31,29.3254,100670.0
2016-08-09 11:50:00,38.07,38.07,38.05,38.05,50731.0,29.3254,29.3254,29.31,29.31,50731.0
2016-08-09 11:55:00,38.05,38.07,38.05,38.07,116406.0,29.31,29.3254,29.31,29.3254,116406.0
2016-08-09 12:00:00,38.06,38.07,38.05,38.05,150814.0,29.3177,29.3254,29.31,29.31,150814.0
2016-08-09 12:05:00,38.05,38.08,38.05,38.07,145274.0,29.31,29.3331,29.31,29.3254,145274.0
2016-08-09 12:10:00,38.07,38.07,38.06,38.07,56405.0,29.3254,29.3254,29.3177,29.3254,56405.0
2016-08-09 12:15:00,38.07,38.07,38.04,38.05,113479.0,29.3254,29.3254,29.3023,29.31,113479.0
2016-08-09 12:20:00,38.05,38.06,38.01,38.02,269455.0,29.31,29.3177,29.2792,29.2869,269455.0
2016-08-09 12:25:00,38.02,38.02,38.01,38.02,23877.0,29.2869,29.2869,29.2792,29.2869,23877.0
2016-08-09 12:30:00,38.02,38.02,37.99,38.0,144046.0,29.2869,29.2869,29.2638,29.2715,144046.0
2016-08-09 12:35:00,38.0,38.0,37.99,38.0,53465.0,29.2715,29.2715,29.2638,29.2715,53465.0
2016-08-09 12:40:00,38.0,38.02,38.0,38.02,123025.0,29.2715,29.2869,29.2715,29.2869,123025.0
2016-08-09 12:45:00,38.02,38.02,38.01,38.02,40799.0,29.2869,29.2869,29.2792,29.2869,40799.0
2016-08-09 12:50:00,38.02,38.02,38.0,38.01,81435.0,29.2869,29.2869,29.2715,29.2792,81435.0
2016-08-09 12:55:00,38.02,38.02,38.0,38.02,41038.0,29.2869,29.2869,29.2715,29.2869,41038.0
2016-08-09 13:00:00,38.02,38.02,38.0,38.01,60360.0,29.2869,29.2869,29.2715,29.2792,60360.0
2016-08-09 13:05:00,38.01,38.02,38.0,38.0,83447.0,29.2792,29.2869,29.2715,29.2715,83447.0
2016-08-09 13:10:00,38.0,38.01,37.99,37.99,54190.0,29.2715,29.2792,29.2638,29.2638,54190.0
2016-08-09 13:15:00,38.0,38.01,37.99,38.01,39033.0,29.2715,29.2792,29.2638,29.2792,39033.0
2016-08-09 13:20:00,38.01,38.03,38.01,38.02,55123.0,29.2792,29.2946,29.2792,29.2869,55123.0
2016-08-09 13:25:00,38.01,38.02,37.98,38.0,321775.0,29.2792,29.2869,29.2561,29.2715,321775.0
2016-08-09 13:30:00,37.99,38.01,37.99,38.0,44129.0,29.2638,29.2792,29.2638,29.2715,44129.0
2016-08-09 13:35:00,37.99,38.0,37.98,37.98,91270.0,29.2638,29.2715,29.2561,29.2561,91270.0
2016-08-09 13:40:00,37.98,37.98,37.96,37.97,88012.0,29.2561,29.2561,29.2406,29.2483,88012.0
2016-08-09 13:45:00,37.97,37.97,37.95,37.96,81806.0,29.2483,29.2483,29.2329,29.2406,81806.0
2016-08-09 13:50:00,37.96,37.98,37.96,37.97,169824.0,29.2406,29.2561,29.2406,29.2483,169824.0
2016-08-09 13:55:00,37.96,37.98,37.96,37.97,134582.0,29.2406,29.2561,29.2406,29.2483,134582.0
2016-08-09 14:00:00,37.97,38.0,37.96,37.98,959683.0,29.2483,29.2715,29.2406,29.2561,959683.0
2016-08-09 14:05:00,37.98,37.98,37.96,37.98,62731.0,29.2561,29.2561,29.2406,29.2561,62731.0
2016-08-09 14:10:00,37.98,37.99,37.96,37.97,66795.0,29.2561,29.2638,29.2406,29.2483,66795.0
2016-08-09 14:15:00,37.97,38.0,37.96,38.0,51493.0,29.2483,29.2715,29.2406,29.2715,51493.0
2016-08-09 14:20:00,38.0,38.0,37.96,37.97,159826.0,29.2715,29.2715,29.2406,29.2483,159826.0
2016-08-09 14:25:00,37.97,38.0,37.97,37.97,101349.0,29.2483,29.2715,29.2483,29.2483,101349.0
2016-08-09 14:30:00,37.97,37.97,37.94,37.94,213691.0,29.2483,29.2483,29.2252,29.2252,213691.0
2016-08-09 14:35:00,37.94,37.96,37.93,37.95,215893.0,29.2252,29.2406,29.2175,29.2329,215893.0
2016-08-09 14:40:00,37.95,37.95,37.94,37.95,63237.0,29.2329,29.2329,29.2252,29.2329,63237.0
2016-08-09 14:45:00,37.95,37.95,37.94,37.95,63740.0,29.2329,29.2329,29.2252,29.2329,63740.0
2016-08-09 14:50:00,37.95,37.96,37.94,37.96,155345.0,29.2329,29.2406,29.2252,29.2406,155345.0
2016-08-09 14:55:00,37.96,37.97,37.95,37.97,107901.0,29.2406,29.2483,29.2329,29.2483,107901.0
2016-08-09 15:00:00,37.97,37.98,37.96,37.97,351982.0,29.2483,29.2561,29.2406,29.2483,351982.0
2016-08-09 15:05:00,37.97,37.97,37.96,37.96,154962.0,29.2483,29.2483,29.2406,29.2406,154962.0
2016-08-09 15:10:00,37.97,37.98,37.96,37.97,68926.0,29.2483,29.2561,29.2406,29.2483,68926.0
2016-08-09 15:15:00,37.97,37.98,37.95,37.97,307765.0,29.2483,29.2561,29.2329,29.2483,307765.0
2016-08-09 15:20:00,37.97,37.98,37.97,37.98,42768.0,29.2483,29.2561,29.2483,29.2561,42768.0
2016-08-09 15:25:00,37.98,37.99,37.97,37.99,127574.0,29.2561,29.2638,29.2483,29.2638,127574.0
2016-08-09 15:30:00,37.99,37.99,37.97,37.99,236329.0,29.2638,29.2638,29.2483,29.2638,236329.0
2016-08-09 15:35:00,37.99,37.99,37.97,37.98,91202.0,29.2638,29.2638,29.2483,29.2561,91202.0
2016-08-09 15:40:00,37.99,37.99,37.97,37.98,131450.0,29.2638,29.2638,29.2483,29.2561,131450.0
2016-08-09 15:45:00,37.98,37.99,37.98,37.98,162301.0,29.2561,29.2638,29.2561,29.2561,162301.0
2016-08-09 15:50:00,37.99,38.0,37.98,38.0,553909.0,29.2638,29.2715,29.2561,29.2715,553909.0
2016-08-09 15:55:00,37.99,38.0,37.97,37.97,554745.0,29.2638,29.2715,29.2483,29.2483,554745.0
2016-08-10 09:30:00,38.12,38.13,38.09,38.09,338148.0,29.3639,29.3716,29.3408,29.3408,338148.0
2016-08-10 09:35:00,38.09,38.1,38.06,38.09,332923.0,29.3408,29.3485,29.3177,29.3408,332923.0
2016-08-10 09:40:00,38.09,38.1,38.06,38.07,223838.0,29.3408,29.3485,29.3177,29.3254,223838.0
2016-08-10 09:45:00,38.07,38.11,38.06,38.08,230868.0,29.3254,29.3562,29.3177,29.3331,230868.0
2016-08-10 09:50:00,38.08,38.08,38.04,38.06,155386.0,29.3331,29.3331,29.3023,29.3177,155386.0
2016-08-10 09:55:00,38.06,38.07,38.02,38.02,95352.0,29.3177,29.3254,29.2869,29.2869,95352.0
2016-08-10 10:00:00,38.02,38.04,38.01,38.02,150372.0,29.2869,29.3023,29.2792,29.2869,150372.0
2016-08-10 10:05:00,38.03,38.04,38.02,38.03,59504.0,29.2946,29.3023,29.2869,29.2946,59504.0
2016-08-10 10:10:00,38.04,38.04,38.0,38.02,203550.0,29.3023,29.3023,29.2715,29.2869,203550.0
2016-08-10 10:15:00,38.02,38.03,38.01,38.01,48254.0,29.2869,29.2946,29.2792,29.2792,48254.0
2016-08-10 10:20:00,38.01,38.04,38.0,38.04,145017.0,29.2792,29.3023,29.2715,29.3023,145017.0
2016-08-10 10:25:00,38.03,38.04,38.01,38.01,70861.0,29.2946,29.3023,29.2792,29.2792,70861.0
2016-08-10 10:30:00,38.01,38.06,38.0,38.03,297753.0,29.2792,29.3177,29.2715,29.2946,297753.0
2016-08-10 10:35:00,38.03,38.05,37.99,38.0,147162.0,29.2946,29.31,29.2638,29.2715,147162.0
2016-08-10 10:40:00,37.99,38.01,37.98,38.01,188048.0,29.2638,29.2792,29.2561,29.2792,188048.0
2016-08-10 10:45:00,38.01,38.01,37.97,37.99,120898.0,29.2792,29.2792,29.2483,29.2638,120898.0
2016-08-10 10:50:00,38.0,38.0,37.98,37.99,105262.0,29.2715,29.2715,29.2561,29.2638,105262.0
2016-08-10 10:55:00,37.99,37.99,37.95,37.96,69216.0,29.2638,29.2638,29.2329,29.2406,69216.0
2016-08-10 11:00:00,37.97,37.99,37.96,37.98,100082.0,29.2483,29.2638,29.2406,29.2561,100082.0
2016-08-10 11:05:00,37.98,37.99,37.94,37.95,153562.0,29.2561,29.2638,29.2252,29.2329,153562.0
2016-08-10 11:10:00,37.94,37.95,37.89,37.89,152800.0,29.2252,29.2329,29.1867,29.1867,152800.0
2016-08-10 11:15:00,37.89,37.89,37.82,37.82,213454.0,29.1867,29.1867,29.1328,29.1328,213454.0
2016-08-10 11:20:00,37.82,37.83,37.81,37.81,123129.0,29.1328,29.1405,29.1251,29.1251,123129.0
2016-08-10 11:25:00,37.81,37.85,37.81,37.82,184792.0,29.1251,29.1559,29.1251,29.1328,184792.0
2016-08-10 11:30:00,37.83,37.83,37.81,37.82,110646.0,29.1405,29.1405,29.1251,29.1328,110646.0
2016-08-10 11:35:00,37.82,37.84,37.8,37.84,147378.0,29.1328,29.1482,29.1174,29.1482,147378.0
2016-08-10 11:40:00,37.83,37.84,37.83,37.84,14873.0,29.1405,29.1482,29.1405,29.1482,14873.0
2016-08-10 11:45:00,37.84,37.84,37.81,37.82,91274.0,29.1482,29.1482,29.1251,29.1328,91274.0
2016-08-10 11:50:00,37.82,37.86,37.81,37.83,113554.0,29.1328,29.1636,29.1251,29.1405,113554.0
2016-08-10 11:55:00,37.84,37.85,37.83,37.85,51401.0,29.1482,29.1559,29.1405,29.1559,51401.0
2016-08-10 12:00:00,37.84,37.86,37.83,37.84,325985.0,29.1482,29.1636,29.1405,29.1482,325985.0
2016-08-10 12:05:00,37.84,37.89,37.83,37.89,61430.0,29.1482,29.1867,29.1405,29.1867,61430.0
2016-08-10 12:10:00,37.89,37.9,37.88,37.89,136915.0,29.1867,29.1944,29.179,29.1867,136915.0
2016-08-10 12:15:00,37.89,37.9,37.88,37.89,140741.0,29.1867,29.1944,29.179,29.1867,140741.0
2016-08-10 12:20:00,37.9,37.9,37.88,37.88,62972.0,29.1944,29.1944,29.179,29.179,62972.0
2016-08-10 12:25:00,37.88,37.89,37.87,37.88,72068.0,29.179,29.1867,29.1713,29.179,72068.0
2016-08-10 12:30:00,37.88,37.88,37.87,37.88,40764.0,29.179,29.179,29.1713,29.179,40764.0
2016-08-10 12:35:00,37.88,37.89,37.87,37.88,62544.0,29.179,29.1867,29.1713,29.179,62544.0
2016-08-10 12:40:00,37.88,37.88,37.84,37.85,100939.0,29.179,29.179,29.1482,29.1559,100939.0
2016-08-10 12:45:00,37.84,37.87,37.84,37.86,121873.0,29.1482,29.1713,29.1482,29.1636,121873.0
2016-08-10 12:50:00,37.86,37.88,37.85,37.88,127291.0,29.1636,29.179,29.1559,29.179,127291.0
2016-08-10 12:55:00,37.88,37.88,37.87,37.88,132792.0,29.179,29.179,29.1713,29.179,132792.0
2016-08-10 13:00:00,37.88,37.88,37.87,37.88,55869.0,29.179,29.179,29.1713,29.179,55869.0
2016-08-10 13:05:00,37.88,37.88,37.86,37.87,123381.0,29.179,29.179,29.1636,29.1713,123381.0
2016-08-10 13:10:00,37.87,37.88,37.86,37.88,68161.0,29.1713,29.179,29.1636,29.179,68161.0
2016-08-10 13:15:00,37.87,37.87,37.84,37.85,74680.0,29.1713,29.1713,29.1482,29.1559,74680.0
2016-08-10 13:20:00,37.85,37.87,37.84,37.87,146023.0,29.1559,29.1713,29.1482,29.1713,146023.0
2016-08-10 13:25:00,37.87,37.9,37.86,37.9,114923.0,29.1713,29.1944,29.1636,29.1944,114923.0
2016-08-10 13:30:00,37.9,37.9,37.88,37.9,161039.0,29.1944,29.1944,29.179,29.1944,161039.0
2016-08-10 13:35:00,37.9,37.94,37.89,37.94,332711.0,29.1944,29.2252,29.1867,29.2252,332711.0
2016-08-10 13:40:00,37.94,37.96,37.93,37.95,101128.0,29.2252,29.2406,29.2175,29.2329,101128.0
2016-08-10 13:45:00,37.95,37.96,37.94,37.94,82541.0,29.2329,29.2406,29.2252,29.2252,82541.0
2016-08-10 13:50:00,37.94,37.94,37.93,37.93,82497.0,29.2252,29.2252,29.2175,29.2175,82497.0
2016-08-10 13:55:00,37.93,37.94,37.92,37.93,46029.0,29.2175,29.2252,29.2098,29.2175,46029.0
2016-08-10 14:00:00,37.92,37.96,37.92,37.96,66221.0,29.2098,29.2406,29.2098,29.2406,66221.0
2016-08-10 14:05:00,37.96,37.97,37.93,37.93,273602.0,29.2406,29.2483,29.2175,29.2175,273602.0
2016-08-10 14:10:00,37.94,37.95,37.91,37.92,143426.0,29.2252,29.2329,29.2021,29.2098,143426.0
2016-08-10 14:15:00,37.92,37.93,37.89,37.89,73238.0,29.2098,29.2175,29.1867,29.1867,73238.0
2016-08-10 14:20:00,37.89,37.9,37.87,37.9,67402.0,29.1867,29.1944,29.1713,29.1944,67402.0
2016-08-10 14:25:00,37.9,37.9,37.84,37.86,103031.0,29.1944,29.1944,29.1482,29.1636,103031.0
2016-08-10 14:30:00,37.86,37.87,37.83,37.84,85136.0,29.1636,29.1713,29.1405,29.1482,85136.0
2016-08-10 14:35:00,37.84,37.85,37.83,37.84,69901.0,29.1482,29.1559,29.1405,29.1482,69901.0
2016-08-10 14:40:00,37.84,37.84,37.83,37.84,87469.0,29.1482,29.1482,29.1405,29.1482,87469.0
2016-08-10 14:45:00,37.84,37.87,37.83,37.86,157052.0,29.1482,29.1713,29.1405,29.1636,157052.0
2016-08-10 14:50:00,37.86,37.88,37.86,37.87,84284.0,29.1636,29.179,29.1636,29.1713,84284.0
2016-08-10 14:55:00,37.86,37.87,37.85,37.86,87696.0,29.1636,29.1713,29.1559,29.1636,87696.0
2016-08-10 15:00:00,37.87,37.87,37.84,37.85,192464.0,29.1713,29.1713,29.1482,29.1559,192464.0
2016-08-10 15:05:00,37.85,37.88,37.84,37.88,88501.0,29.1559,29.179,29.1482,29.179,88501.0
2016-08-10 15:10:00,37.87,37.9,37.87,37.9,92598.0,29.1713,29.1944,29.1713,29.1944,92598.0
2016-08-10 15:15:00,37.9,37.91,37.9,37.91,109658.0,29.1944,29.2021,29.1944,29.2021,109658.0
2016-08-10 15:20:00,37.91,37.93,37.9,37.91,154642.0,29.2021,29.2175,29.1944,29.2021,154642.0
2016-08-10 15:25:00,37.91,37.92,37.9,37.9,63767.0,29.2021,29.2098,29.1944,29.1944,63767.0
2016-08-10 15:30:00,37.9,37.92,37.9,37.91,73904.0,29.1944,29.2098,29.1944,29.2021,73904.0
2016-08-10 15:35:00,37.9,37.91,37.89,37.9,105480.0,29.1944,29.2021,29.1867,29.1944,105480.0
2016-08-10 15:40:00,37.9,37.9,37.86,37.86,276275.0,29.1944,29.1944,29.1636,29.1636,276275.0
2016-08-10 15:45:00,37.86,37.87,37.86,37.87,103092.0,29.1636,29.1713,29.1636,29.1713,103092.0
2016-08-10 15:50:00,37.87,37.88,37.85,37.88,836174.0,29.1713,29.179,29.1559,29.179,836174.0
2016-08-10 15:55:00,37.88,37.91,37.87,37.9,1838863.0,29.179,29.2021,29.1713,29.1944,1838863.0
2016-08-11 09:30:00,38.01,38.06,38.0,38.01,311374.0,29.2792,29.3177,29.2715,29.2792,311374.0
2016-08-11 09:35:00,38.02,38.06,38.01,38.06,790854.0,29.2869,29.3177,29.2792,29.3177,790854.0
2016-08-11 09:40:00,38.07,38.09,38.04,38.05,284418.0,29.3254,29.3408,29.3023,29.31,284418.0
2016-08-11 09:45:00,38.06,38.08,38.04,38.05,214949.0,29.3177,29.3331,29.3023,29.31,214949.0
2016-08-11 09:50:00,38.05,38.07,38.04,38.07,163225.0,29.31,29.3254,29.3023,29.3254,163225.0
2016-08-11 09:55:00,38.06,38.08,38.04,38.05,288709.0,29.3177,29.3331,29.3023,29.31,288709.0
2016-08-11 10:00:00,38.04,38.06,38.03,38.05,343142.0,29.3023,29.3177,29.2946,29.31,343142.0
2016-08-11 10:05:00,38.05,38.06,37.99,38.01,259434.0,29.31,29.3177,29.2638,29.2792,259434.0
2016-08-11 10:10:00,38.01,38.04,38.0,38.03,171245.0,29.2792,29.3023,29.2715,29.2946,171245.0
2016-08-11 10:15:00,38.03,38.06,38.02,38.06,175816.0,29.2946,29.3177,29.2869,29.3177,175816.0
2016-08-11 10:20:00,38.06,38.07,38.04,38.07,84993.0,29.3177,29.3254,29.3023,29.3254,84993.0
2016-08-11 10:25:00,38.07,38.09,38.06,38.08,176918.0,29.3254,29.3408,29.3177,29.3331,176918.0
2016-08-11 10:30:00,38.08,38.1,38.08,38.09,125541.0,29.3331,29.3485,29.3331,29.3408,125541.0
2016-08-11 10:35:00,38.09,38.14,38.08,38.13,168403.0,29.3408,29.3793,29.3331,29.3716,168403.0
2016-08-11 10:40:00,38.13,38.16,38.13,38.16,82046.0,29.3716,29.3947,29.3716,29.3947,82046.0
2016-08-11 10:45:00,38.15,38.17,38.15,38.17,153006.0,29.387,29.4024,29.387,29.4024,153006.0
2016-08-11 10:50:00,38.17,38.18,38.16,38.18,146650.0,29.4024,29.4101,29.3947,29.4101,146650.0
2016-08-11 10:55:00,38.18,38.19,38.16,38.18,197997.0,29.4101,29.4178,29.3947,29.4101,197997.0
2016-08-11 11:00:00,38.18,38.19,38.16,38.17,150966.0,29.4101,29.4178,29.3947,29.4024,150966.0
2016-08-11 11:05:00,38.16,38.19,38.16,38.19,71601.0,29.3947,29.4178,29.3947,29.4178,71601.0
2016-08-11 11:10:00,38.19,38.2,38.16,38.16,195085.0,29.4178,29.4255,29.3947,29.3947,195085.0
2016-08-11 11:15:00,38.16,38.17,38.16,38.17,138297.0,29.3947,29.4024,29.3947,29.4024,138297.0
2016-08-11 11:20:00,38.16,38.18,38.16,38.17,171935.0,29.3947,29.4101,29.3947,29.4024,171935.0
2016-08-11 11:25:00,38.17,38.19,38.16,38.18,211652.0,29.4024,29.4178,29.3947,29.4101,211652.0
2016-08-11 11:30:00,38.18,38.2,38.17,38.2,139985.0,29.4101,29.4255,29.4024,29.4255,139985.0
2016-08-11 11:35:00,38.2,38.23,38.19,38.21,265938.0,29.4255,29.4486,29.4178,29.4332,265938.0
2016-08-11 11:40:00,38.22,38.22,38.19,38.21,148188.0,29.4409,29.4409,29.4178,29.4332,148188.0
2016-08-11 11:45:00,38.21,38.22,38.2,38.21,286448.0,29.4332,29.4409,29.4255,29.4332,286448.0
2016-08-11 11:50:00,38.2,38.23,38.2,38.22,282713.0,29.4255,29.4486,29.4255,29.4409,282713.0
2016-08-11 11:55:00,38.22,38.22,38.2,38.22,221820.0,29.4409,29.4409,29.4255,29.4409,221820.0
2016-08-11 12:00:00,38.22,38.22,38.2,38.21,87774.0,29.4409,29.4409,29.4255,29.4332,87774.0
2016-08-11 12:05:00,38.21,38.24,38.2,38.23,182517.0,29.4332,29.4563,29.4255,29.4486,182517.0
2016-08-11 12:10:00,38.24,38.24,38.22,38.23,250435.0,29.4563,29.4563,29.4409,29.4486,250435.0
2016-08-11 12:15:00,38.23,38.24,38.23,38.23,131004.0,29.4486,29.4563,29.4486,29.4486,131004.0
2016-08-11 12:20:00,38.24,38.25,38.23,38.24,81559.0,29.4563,29.464,29.4486,29.4563,81559.0
2016-08-11 12:25:00,38.25,38.26,38.24,38.24,83317.0,29.464,29.4717,29.4563,29.4563,83317.0
2016-08-11 12:30:00,38.25,38.27,38.25,38.26,76911.0,29.464,29.4794,29.464,29.4717,76911.0
2016-08-11 12:35:00,38.26,38.26,38.23,38.23,291378.0,29.4717,29.4717,29.4486,29.4486,291378.0
2016-08-11 12:40:00,38.23,38.24,38.21,38.23,185431.0,29.4486,29.4563,29.4332,29.4486,185431.0
2016-08-11 12:45:00,38.23,38.23,38.21,38.22,62544.0,29.4486,29.4486,29.4332,29.4409,62544.0
2016-08-11 12:50:00,38.21,38.23,38.21,38.23,37025.0,29.4332,29.4486,29.4332,29.4486,37025.0
2016-08-11 12:55:00,38.23,38.24,38.22,38.24,66545.0,29.4486,29.4563,29.4409,29.4563,66545.0
2016-08-11 13:00:00,38.24,38.26,38.24,38.25,65106.0,29.4563,29.4717,29.4563,29.464,65106.0
2016-08-11 13:05:00,38.26,38.27,38.25,38.26,145844.0,29.4717,29.4794,29.464,29.4717,145844.0
2016-08-11 13:10:00,38.25,38.27,38.25,38.26,86922.0,29.464,29.4794,29.464,29.4717,86922.0
2016-08-11 13:15:00,38.26,38.26,38.24,38.24,84413.0,29.4717,29.4717,29.4563,29.4563,84413.0
2016-08-11 13:20:00,38.25,38.25,38.24,38.25,29389.0,29.464,29.464,29.4563,29.464,29389.0
2016-08-11 13:25:00,38.25,38.25,38.23,38.25,31154.0,29.464,29.464,29.4486,29.464,31154.0
2016-08-11 13:30:00,38.25,38.26,38.24,38.26,83439.0,29.464,29.4717,29.4563,29.4717,83439.0
2016-08-11 13:35:00,38.25,38.26,38.24,38.25,77670.0,29.464,29.4717,29.4563,29.464,77670.0
2016-08-11 13:40:00,38.25,38.27,38.24,38.27,54976.0,29.464,29.4794,29.4563,29.4794,54976.0
2016-08-11 13:45:00,38.27,38.27,38.24,38.26,408922.0,29.4794,29.4794,29.4563,29.4717,408922.0
2016-08-11 13:50:00,38.26,38.28,38.25,38.27,62961.0,29.4717,29.4871,29.464,29.4794,62961.0
2016-08-11 13:55:00,38.27,38.27,38.26,38.27,39374.0,29.4794,29.4794,29.4717,29.4794,39374.0
2016-08-11 14:00:00,38.26,38.28,38.25,38.28,74522.0,29.4717,29.4871,29.464,29.4871,74522.0
2016-08-11 14:05:00,38.27,38.29,38.27,38.28,98397.0,29.4794,29.4948,29.4794,29.4871,98397.0
2016-08-11 14:10:00,38.27,38.32,38.27,38.29,259819.0,29.4794,29.518,29.4794,29.4948,259819.0
2016-08-11 14:15:00,38.29,38.3,38.28,38.29,366310.0,29.4948,29.5025,29.4871,29.4948,366310.0
2016-08-11 14:20:00,38.29,38.31,38.28,38.3,342889.0,29.4948,29.5103,29.4871,29.5025,342889.0
2016-08-11 14:25:00,38.31,38.33,38.3,38.33,853395.0,29.5103,29.5257,29.5025,29.5257,853395.0
2016-08-11 14:30:00,38.33,38.33,38.31,38.33,265691.0,29.5257,29.5257,29.5103,29.5257,265691.0
2016-08-11 14:35:00,38.32,38.34,38.32,38.33,143961.0,29.518,29.5334,29.518,29.5257,143961.0
2016-08-11 14:40:00,38.33,38.35,38.32,38.35,159550.0,29.5257,29.5411,29.518,29.5411,159550.0
2016-08-11 14:45:00,38.35,38.36,38.34,38.35,82760.0,29.5411,29.5488,29.5334,29.5411,82760.0
2016-08-11 14:50:00,38.34,38.35,38.34,38.35,46404.0,29.5334,29.5411,29.5334,29.5411,46404.0
2016-08-11 14:55:00,38.34,38.35,38.3,38.32,202913.0,29.5334,29.5411,29.5025,29.518,202913.0
2016-08-11 15:00:00,38.32,38.33,38.31,38.32,42022.0,29.518,29.5257,29.5103,29.518,42022.0
2016-08-11 15:05:00,38.33,38.33,38.31,38.31,69472.0,29.5257,29.5257,29.5103,29.5103,69472.0
2016-08-11 15:10:00,38.31,38.32,38.29,38.3,88000.0,29.5103,29.518,29.4948,29.5025,88000.0
2016-08-11 15:15:00,38.3,38.3,38.27,38.28,160756.0,29.5025,29.5025,29.4794,29.4871,160756.0
2016-08-11 15:20:00,38.28,38.29,38.28,38.29,63879.0,29.4871,29.4948,29.4871,29.4948,63879.0
2016-08-11 15:25:00,38.29,38.3,38.28,38.3,138670.0,29.4948,29.5025,29.4871,29.5025,138670.0
2016-08-11 15:30:00,38.29,38.3,38.27,38.3,544983.0,29.4948,29.5025,29.4794,29.5025,544983.0
2016-08-11 15:35:00,38.3,38.31,38.29,38.31,234461.0,29.5025,29.5103,29.4948,29.5103,234461.0
2016-08-11 15:40:00,38.31,38.32,38.31,38.32,62267.0,29.5103,29.518,29.5103,29.518,62267.0
2016-08-11 15:45:00,38.32,38.34,38.32,38.32,176511.0,29.518,29.5334,29.518,29.518,176511.0
2016-08-11 15:50:00,38.32,38.33,38.3,38.31,244931.0,29.518,29.5257,29.5025,29.5103,244931.0
2016-08-11 15:55:00,38.31,38.34,38.31,38.32,490267.0,29.5103,29.5334,29.5103,29.518,490267.0
2016-08-12 09:30:00,38.25,38.31,38.23,38.3,387039.0,29.464,29.5103,29.4486,29.5025,387039.0
2016-08-12 09:35:00,38.3,38.32,38.26,38.27,170704.0,29.5025,29.518,29.4717,29.4794,170704.0
2016-08-12 09:40:00,38.27,38.34,38.27,38.34,246910.0,29.4794,29.5334,29.4794,29.5334,246910.0
2016-08-12 09:45:00,38.33,38.34,38.3,38.32,62815.0,29.5257,29.5334,29.5025,29.518,62815.0
2016-08-12 09:50:00,38.32,38.34,38.3,38.31,83688.0,29.518,29.5334,29.5025,29.5103,83688.0
2016-08-12 09:55:00,38.31,38.33,38.3,38.31,54968.0,29.5103,29.5257,29.5025,29.5103,54968.0
2016-08-12 10:00:00,38.3,38.34,38.3,38.32,99515.0,29.5025,29.5334,29.5025,29.518,99515.0
2016-08-12 10:05:00,38.32,38.32,38.25,38.26,182619.0,29.518,29.518,29.464,29.4717,182619.0
2016-08-12 10:10:00,38.26,38.28,38.24,38.25,170412.0,29.4717,29.4871,29.4563,29.464,170412.0
2016-08-12 10:15:00,38.26,38.26,38.22,38.23,94674.0,29.4717,29.4717,29.4409,29.4486,94674.0
2016-08-12 10:20:00,38.23,38.25,38.21,38.25,226692.0,29.4486,29.464,29.4332,29.464,226692.0
2016-08-12 10:25:00,38.25,38.25,38.2,38.2,67443.0,29.464,29.464,29.4255,29.4255,67443.0
2016-08-12 10:30:00,38.2,38.21,38.18,38.18,108762.0,29.4255,29.4332,29.4101,29.4101,108762.0
2016-08-12 10:35:00,38.18,38.2,38.17,38.18,97950.0,29.4101,29.4255,29.4024,29.4101,97950.0
2016-08-12 10:40:00,38.18,38.19,38.15,38.16,141301.0,29.4101,29.4178,29.387,29.3947,141301.0
2016-08-12 10:45:00,38.16,38.18,38.15,38.18,110278.0,29.3947,29.4101,29.387,29.4101,110278.0
2016-08-12 10:50:00,38.18,38.2,38.16,38.19,198460.0,29.4101,29.4255,29.3947,29.4178,198460.0
2016-08-12 10:55:00,38.19,38.21,38.18,38.18,93640.0,29.4178,29.4332,29.4101,29.4101,93640.0
2016-08-12 11:00:00,38.19,38.21,38.18,38.2,37010.0,29.4178,29.4332,29.4101,29.4255,37010.0
2016-08-12 11:05:00,38.2,38.23,38.19,38.22,106979.0,29.4255,29.4486,29.4178,29.4409,106979.0
2016-08-12 11:10:00,38.22,38.27,38.21,38.27,1733153.0,29.4409,29.4794,29.4332,29.4794,1733153.0
2016-08-12 11:15:00,38.26,38.27,38.23,38.23,142107.0,29.4717,29.4794,29.4486,29.4486,142107.0
2016-08-12 11:20:00,38.23,38.25,38.22,38.24,71393.0,29.4486,29.464,29.4409,29.4563,71393.0
2016-08-12 11:25:00,38.24,38.28,38.22,38.28,268306.0,29.4563,29.4871,29.4409,29.4871,268306.0
2016-08-12 11:30:00,38.28,38.28,38.23,38.23,69155.0,29.4871,29.4871,29.4486,29.4486,69155.0
2016-08-12 11:35:00,38.24,38.24,38.22,38.23,57910.0,29.4563,29.4563,29.4409,29.4486,57910.0
2016-08-12 11:40:00,38.22,38.22,38.16,38.18,97456.0,29.4409,29.4409,29.3947,29.4101,97456.0
2016-08-12 11:45:00,38.18,38.18,38.16,38.16,34554.0,29.4101,29.4101,29.3947,29.3947,34554.0
2016-08-12 11:50:00,38.16,38.17,38.14,38.15,136596.0,29.3947,29.4024,29.3793,29.387,136596.0
2016-08-12 11:55:00,38.15,38.16,38.14,38.16,43034.0,29.387,29.3947,29.3793,29.3947,43034.0
2016-08-12 12:00:00,38.15,38.17,38.14,38.16,55934.0,29.387,29.4024,29.3793,29.3947,55934.0
2016-08-12 12:05:00,38.15,38.15,38.1,38.12,58927.0,29.387,29.387,29.3485,29.3639,58927.0
2016-08-12 12:10:00,38.12,38.12,38.11,38.12,70988.0,29.3639,29.3639,29.3562,29.3639,70988.0
2016-08-12 12:15:00,38.12,38.12,38.09,38.11,220320.0,29.3639,29.3639,29.3408,29.3562,220320.0
2016-08-12 12:20:00,38.1,38.12,38.1,38.11,132186.0,29.3485,29.3639,29.3485,29.3562,132186.0
2016-08-12 12:25:00,38.11,38.14,38.11,38.12,207051.0,29.3562,29.3793,29.3562,29.3639,207051.0
2016-08-12 12:30:00,38.12,38.12,38.11,38.12,59192.0,29.3639,29.3639,29.3562,29.3639,59192.0
2016-08-12 12:35:00,38.12,38.14,38.11,38.13,97285.0,29.3639,29.3793,29.3562,29.3716,97285.0
2016-08-12 12:40:00,38.14,38.15,38.13,38.14,132766.0,29.3793,29.387,29.3716,29.3793,132766.0
2016-08-12 12:45:00,38.14,38.14,38.11,38.11,126459.0,29.3793,29.3793,29.3562,29.3562,126459.0
2016-08-12 12:50:00,38.11,38.13,38.11,38.12,129418.0,29.3562,29.3716,29.3562,29.3639,129418.0
2016-08-12 12:55:00,38.12,38.13,38.11,38.12,157229.0,29.3639,29.3716,29.3562,29.3639,157229.0
2016-08-12 13:00:00,38.12,38.12,38.08,38.08,79426.0,29.3639,29.3639,29.3331,29.3331,79426.0
2016-08-12 13:05:00,38.07,38.08,38.05,38.08,55535.0,29.3254,29.3331,29.31,29.3331,55535.0
2016-08-12 13:10:00,38.07,38.12,38.06,38.12,232408.0,29.3254,29.3639,29.3177,29.3639,232408.0
2016-08-12 13:15:00,38.12,38.12,38.1,38.12,112183.0,29.3639,29.3639,29.3485,29.3639,112183.0
2016-08-12 13:20:00,38.12,38.13,38.11,38.12,36855.0,29.3639,29.3716,29.3562,29.3639,36855.0
2016-08-12 13:25:00,38.12,38.15,38.11,38.14,116284.0,29.3639,29.387,29.3562,29.3793,116284.0
2016-08-12 13:30:00,38.14,38.15,38.13,38.14,33117.0,29.3793,29.387,29.3716,29.3793,33117.0
2016-08-12 13:35:00,38.13,38.14,38.12,38.13,50729.0,29.3716,29.3793,29.3639,29.3716,50729.0
2016-08-12 13:40:00,38.13,38.14,38.12,38.13,70906.0,29.3716,29.3793,29.3639,29.3716,70906.0
2016-08-12 13:45:00,38.14,38.14,38.11,38.12,40699.0,29.3793,29.3793,29.3562,29.3639,40699.0
2016-08-12 13:50:00,38.11,38.14,38.11,38.13,75934.0,29.3562,29.3793,29.3562,29.3716,75934.0
2016-08-12 13:55:00,38.12,38.12,38.09,38.1,51274.0,29.3639,29.3639,29.3408,29.3485,51274.0
2016-08-12 14:00:00,38.1,38.11,38.08,38.09,41863.0,29.3485,29.3562,29.3331,29.3408,41863.0
2016-08-12 14:05:00,38.09,38.13,38.09,38.12,89922.0,29.3408,29.3716,29.3408,29.3639,89922.0
2016-08-12 14:10:00,38.13,38.15,38.11,38.15,203608.0,29.3716,29.387,29.3562,29.387,203608.0
2016-08-12 14:15:00,38.15,38.15,38.13,38.14,108972.0,29.387,29.387,29.3716,29.3793,108972.0
2016-08-12 14:20:00,38.13,38.15,38.12,38.13,72502.0,29.3716,29.387,29.3639,29.3716,72502.0
2016-08-12 14:25:00,38.14,38.15,38.12,38.13,100463.0,29.3793,29.387,29.3639,29.3716,100463.0
2016-08-12 14:30:00,38.12,38.15,38.12,38.15,78290.0,29.3639,29.387,29.3639,29.387,78290.0
2016-08-12 14:35:00,38.15,38.15,38.13,38.14,71326.0,29.387,29.387,29.3716,29.3793,71326.0
2016-08-12 14:40:00,38.14,38.15,38.13,38.14,72768.0,29.3793,29.387,29.3716,29.3793,72768.0
2016-08-12 14:45:00,38.15,38.17,38.14,38.16,32643.0,29.387,29.4024,29.3793,29.3947,32643.0
2016-08-12 14:50:00,38.17,38.17,38.14,38.15,48285.0,29.4024,29.4024,29.3793,29.387,48285.0
2016-08-12 14:55:00,38.15,38.17,38.14,38.16,143961.0,29.387,29.4024,29.3793,29.3947,143961.0
2016-08-12 15:00:00,38.16,38.17,38.15,38.16,54240.0,29.3947,29.4024,29.387,29.3947,54240.0
2016-08-12 15:05:00,38.16,38.17,38.15,38.17,84710.0,29.3947,29.4024,29.387,29.4024,84710.0
2016-08-12 15:10:00,38.17,38.17,38.15,38.16,57095.0,29.4024,29.4024,29.387,29.3947,57095.0
2016-08-12 15:15:00,38.16,38.17,38.14,38.16,59600.0,29.3947,29.4024,29.3793,29.3947,59600.0
2016-08-12 15:20:00,38.15,38.16,38.14,38.16,63864.0,29.387,29.3947,29.3793,29.3947,63864.0
2016-08-12 15:25:00,38.16,38.17,38.15,38.16,54637.0,29.3947,29.4024,29.387,29.3947,54637.0
2016-08-12 15:30:00,38.16,38.17,38.15,38.16,135320.0,29.3947,29.4024,29.387,29.3947,135320.0
2016-08-12 15:35:00,38.16,38.18,38.16,38.17,83919.0,29.3947,29.4101,29.3947,29.4024,83919.0
2016-08-12 15:40:00,38.18,38.18,38.16,38.18,54600.0,29.4101,29.4101,29.3947,29.4101,54600.0
2016-08-12 15:45:00,38.18,38.18,38.16,38.16,195961.0,29.4101,29.4101,29.3947,29.3947,195961.0
2016-08-12 15:50:00,38.16,38.18,38.16,38.18,206358.0,29.3947,29.4101,29.3947,29.4101,206358.0
2016-08-12 15:55:00,38.18,38.2,38.17,38.18,628998.0,29.4101,29.4255,29.4024,29.4101,628998.0
2016-08-15 09:30:00,38.41,38.52,38.41,38.51,392848.0,29.5873,29.672,29.5873,29.6643,392848.0
2016-08-15 09:35:00,38.5,38.57,38.5,38.55,149201.0,29.6566,29.7105,29.6566,29.6951,149201.0
2016-08-15 09:40:00,38.56,38.58,38.54,38.57,216809.0,29.7028,29.7182,29.6874,29.7105,216809.0
2016-08-15 09:45:00,38.58,38.59,38.54,38.58,213162.0,29.7182,29.7259,29.6874,29.7182,213162.0
2016-08-15 09:50:00,38.58,38.6,38.57,38.57,175917.0,29.7182,29.7336,29.7105,29.7105,175917.0
2016-08-15 09:55:00,38.57,38.59,38.55,38.57,161537.0,29.7105,29.7259,29.6951,29.7105,161537.0
2016-08-15 10:00:00,38.58,38.58,38.55,38.55,162340.0,29.7182,29.7182,29.6951,29.6951,162340.0
2016-08-15 10:05:00,38.55,38.57,38.54,38.55,298816.0,29.6951,29.7105,29.6874,29.6951,298816.0
2016-08-15 10:10:00,38.56,38.57,38.53,38.55,119293.0,29.7028,29.7105,29.6797,29.6951,119293.0
2016-08-15 10:15:00,38.55,38.58,38.54,38.56,146934.0,29.6951,29.7182,29.6874,29.7028,146934.0
2016-08-15 10:20:00,38.57,38.6,38.56,38.59,94420.0,29.7105,29.7336,29.7028,29.7259,94420.0
2016-08-15 10:25:00,38.59,38.61,38.58,38.59,107558.0,29.7259,29.7413,29.7182,29.7259,107558.0
2016-08-15 10:30:00,38.59,38.62,38.59,38.61,114291.0,29.7259,29.749,29.7259,29.7413,114291.0
2016-08-15 10:35:00,38.6,38.63,38.6,38.63,81917.0,29.7336,29.7567,29.7336,29.7567,81917.0
2016-08-15 10:40:00,38.63,38.65,38.62,38.63,252309.0,29.7567,29.7722,29.749,29.7567,252309.0
2016-08-15 10:45:00,38.63,38.64,38.62,38.63,166183.0,29.7567,29.7645,29.749,29.7567,166183.0
2016-08-15 10:50:00,38.63,38.65,38.62,38.65,121540.0,29.7567,29.7722,29.749,29.7722,121540.0
2016-08-15 10:55:00,38.65,38.66,38.63,38.65,79841.0,29.7722,29.7799,29.7567,29.7722,79841.0
2016-08-15 11:00:00,38.65,38.67,38.64,38.65,123248.0,29.7722,29.7876,29.7645,29.7722,123248.0
2016-08-15 11:05:00,38.65,38.65,38.63,38.65,147577.0,29.7722,29.7722,29.7567,29.7722,147577.0
2016-08-15 11:10:00,38.65,38.65,38.62,38.63,147122.0,29.7722,29.7722,29.749,29.7567,147122.0
2016-08-15 11:15:00,38.64,38.65,38.63,38.65,74179.0,29.7645,29.7722,29.7567,29.7722,74179.0
2016-08-15 11:20:00,38.65,38.65,38.62,38.63,176627.0,29.7722,29.7722,29.749,29.7567,176627.0
2016-08-15 11:25:00,38.63,38.64,38.61,38.63,183790.0,29.7567,29.7645,29.7413,29.7567,183790.0
2016-08-15 11:30:00,38.63,38.64,38.62,38.63,81851.0,29.7567,29.7645,29.749,29.7567,81851.0
2016-08-15 11:35:00,38.63,38.64,38.62,38.64,171789.0,29.7567,29.7645,29.749,29.7645,171789.0
2016-08-15 11:40:00,38.64,38.65,38.62,38.62,72396.0,29.7645,29.7722,29.749,29.749,72396.0
2016-08-15 11:45:00,38.62,38.63,38.59,38.6,68232.0,29.749,29.7567,29.7259,29.7336,68232.0
2016-08-15 11:50:00,38.59,38.6,38.57,38.58,140598.0,29.7259,29.7336,29.7105,29.7182,140598.0
2016-08-15 11:55:00,38.58,38.58,38.57,38.57,20493.0,29.7182,29.7182,29.7105,29.7105,20493.0
2016-08-15 12:00:00,38.58,38.6,38.57,38.59,179755.0,29.7182,29.7336,29.7105,29.7259,179755.0
2016-08-15 12:05:00,38.59,38.61,38.59,38.59,140178.0,29.7259,29.7413,29.7259,29.7259,140178.0
2016-08-15 12:10:00,38.6,38.61,38.59,38.6,76289.0,29.7336,29.7413,29.7259,29.7336,76289.0
2016-08-15 12:15:00,38.61,38.62,38.6,38.61,40714.0,29.7413,29.749,29.7336,29.7413,40714.0
2016-08-15 12:20:00,38.61,38.62,38.6,38.61,39354.0,29.7413,29.749,29.7336,29.7413,39354.0
2016-08-15 12:25:00,38.61,38.62,38.59,38.61,55091.0,29.7413,29.749,29.7259,29.7413,55091.0
2016-08-15 12:30:00,38.61,38.61,38.59,38.61,74245.0,29.7413,29.7413,29.7259,29.7413,74245.0
2016-08-15 12:35:00,38.61,38.61,38.6,38.6,27702.0,29.7413,29.7413,29.7336,29.7336,27702.0
2016-08-15 12:40:00,38.6,38.61,38.59,38.61,43324.0,29.7336,29.7413,29.7259,29.7413,43324.0
2016-08-15 12:45:00,38.61,38.61,38.59,38.6,17051.0,29.7413,29.7413,29.7259,29.7336,17051.0
2016-08-15 12:50:00,38.59,38.61,38.59,38.6,58984.0,29.7259,29.7413,29.7259,29.7336,58984.0
2016-08-15 12:55:00,38.6,38.61,38.58,38.58,81842.0,29.7336,29.7413,29.7182,29.7182,81842.0
2016-08-15 13:00:00,38.58,38.6,38.58,38.6,61969.0,29.7182,29.7336,29.7182,29.7336,61969.0
2016-08-15 13:05:00,38.59,38.6,38.58,38.59,29596.0,29.7259,29.7336,29.7182,29.7259,29596.0
2016-08-15 13:10:00,38.58,38.59,38.57,38.59,148800.0,29.7182,29.7259,29.7105,29.7259,148800.0
2016-08-15 13:15:00,38.59,38.59,38.57,38.58,99863.0,29.7259,29.7259,29.7105,29.7182,99863.0
2016-08-15 13:20:00,38.59,38.59,38.58,38.58,65707.0,29.7259,29.7259,29.7182,29.7182,65707.0
2016-08-15 13:25:00,38.58,38.59,38.57,38.59,55780.0,29.7182,29.7259,29.7105,29.7259,55780.0
2016-08-15 13:30:00,38.59,38.6,38.58,38.59,70164.0,29.7259,29.7336,29.7182,29.7259,70164.0
2016-08-15 13:35:00,38.59,38.6,38.58,38.59,36360.0,29.7259,29.7336,29.7182,29.7259,36360.0
2016-08-15 13:40:00,38.59,38.6,38.58,38.59,28867.0,29.7259,29.7336,29.7182,29.7259,28867.0
2016-08-15 13:45:00,38.59,38.61,38.59,38.61,50953.0,29.7259,29.7413,29.7259,29.7413,50953.0
2016-08-15 13:50:00,38.61,38.61,38.59,38.59,47009.0,29.7413,29.7413,29.7259,29.7259,47009.0
2016-08-15 13:55:00,38.59,38.6,38.58,38.59,26058.0,29.7259,29.7336,29.7182,29.7259,26058.0
2016-08-15 14:00:00,38.59,38.6,38.58,38.58,40601.0,29.7259,29.7336,29.7182,29.7182,40601.0
2016-08-15 14:05:00,38.59,38.6,38.58,38.59,94129.0,29.7259,29.7336,29.7182,29.7259,94129.0
2016-08-15 14:10:00,38.59,38.6,38.58,38.58,37401.0,29.7259,29.7336,29.7182,29.7182,37401.0
2016-08-15 14:15:00,38.59,38.59,38.58,38.59,59908.0,29.7259,29.7259,29.7182,29.7259,59908.0
2016-08-15 14:20:00,38.59,38.59,38.58,38.59,47894.0,29.7259,29.7259,29.7182,29.7259,47894.0
2016-08-15 14:25:00,38.59,38.59,38.58,38.59,37154.0,29.7259,29.7259,29.7182,29.7259,37154.0
2016-08-15 14:30:00,38.59,38.59,38.57,38.58,125095.0,29.7259,29.7259,29.7105,29.7182,125095.0
2016-08-15 14:35:00,38.58,38.61,38.57,38.6,91742.0,29.7182,29.7413,29.7105,29.7336,91742.0
2016-08-15 14:40:00,38.61,38.62,38.6,38.62,67226.0,29.7413,29.749,29.7336,29.749,67226.0
2016-08-15 14:45:00,38.62,38.62,38.61,38.62,64911.0,29.749,29.749,29.7413,29.749,64911.0
2016-08-15 14:50:00,38.62,38.63,38.61,38.62,127459.0,29.749,29.7567,29.7413,29.749,127459.0
2016-08-15 14:55:00,38.61,38.62,38.61,38.61,49409.0,29.7413,29.749,29.7413,29.7413,49409.0
2016-08-15 15:00:00,38.62,38.63,38.6,38.6,54581.0,29.749,29.7567,29.7336,29.7336,54581.0
2016-08-15 15:05:00,38.6,38.62,38.6,38.62,61008.0,29.7336,29.749,29.7336,29.749,61008.0
2016-08-15 15:10:00,38.62,38.62,38.61,38.61,69176.0,29.749,29.749,29.7413,29.7413,69176.0
2016-08-15 15:15:00,38.61,38.62,38.59,38.6,162831.0,29.7413,29.749,29.7259,29.7336,162831.0
2016-08-15 15:20:00,38.59,38.6,38.59,38.59,46263.0,29.7259,29.7336,29.7259,29.7259,46263.0
2016-08-15 15:25:00,38.59,38.61,38.59,38.61,276174.0,29.7259,29.7413,29.7259,29.7413,276174.0
2016-08-15 15:30:00,38.61,38.61,38.6,38.61,99235.0,29.7413,29.7413,29.7336,29.7413,99235.0
2016-08-15 15:35:00,38.61,38.61,38.6,38.6,99468.0,29.7413,29.7413,29.7336,29.7336,99468.0
2016-08-15 15:40:00,38.61,38.62,38.6,38.61,377992.0,29.7413,29.749,29.7336,29.7413,377992.0
2016-08-15 15:45:00,38.62,38.62,38.61,38.62,93197.0,29.749,29.749,29.7413,29.749,93197.0
2016-08-15 15:50:00,38.62,38.62,38.61,38.62,239667.0,29.749,29.749,29.7413,29.749,239667.0
2016-08-15 15:55:00,38.62,38.62,38.59,38.6,631489.0,29.749,29.749,29.7259,29.7336,631489.0
2016-08-16 09:30:00,38.53,38.53,38.38,38.38,609439.0,29.6797,29.6797,29.5642,29.5642,609439.0
2016-08-16 09:35:00,38.38,38.39,38.33,38.35,407447.0,29.5642,29.5719,29.5257,29.5411,407447.0
2016-08-16 09:40:00,38.36,38.39,38.34,38.35,443724.0,29.5488,29.5719,29.5334,29.5411,443724.0
2016-08-16 09:45:00,38.35,38.37,38.33,38.36,523210.0,29.5411,29.5565,29.5257,29.5488,523210.0
2016-08-16 09:50:00,38.36,38.4,38.35,38.39,310692.0,29.5488,29.5796,29.5411,29.5719,310692.0
2016-08-16 09:55:00,38.39,38.42,38.38,38.41,156361.0,29.5719,29.595,29.5642,29.5873,156361.0
2016-08-16 10:00:00,38.41,38.46,38.4,38.45,415096.0,29.5873,29.6258,29.5796,29.6181,415096.0
2016-08-16 10:05:00,38.45,38.48,38.45,38.45,206109.0,29.6181,29.6412,29.6181,29.6181,206109.0
2016-08-16 10:10:00,38.45,38.47,38.45,38.47,363520.0,29.6181,29.6335,29.6181,29.6335,363520.0
2016-08-16 10:15:00,38.47,38.47,38.39,38.4,174174.0,29.6335,29.6335,29.5719,29.5796,174174.0
2016-08-16 10:20:00,38.4,38.41,38.37,38.38,1103576.0,29.5796,29.5873,29.5565,29.5642,1103576.0
2016-08-16 10:25:00,38.38,38.39,38.34,38.34,338892.0,29.5642,29.5719,29.5334,29.5334,338892.0
2016-08-16 10:30:00,38.35,38.36,38.32,38.34,297045.0,29.5411,29.5488,29.518,29.5334,297045.0
2016-08-16 10:35:00,38.33,38.37,38.33,38.36,167992.0,29.5257,29.5565,29.5257,29.5488,167992.0
2016-08-16 10:40:00,38.36,38.38,38.35,38.35,210357.0,29.5488,29.5642,29.5411,29.5411,210357.0
2016-08-16 10:45:00,38.35,38.37,38.33,38.36,260905.0,29.5411,29.5565,29.5257,29.5488,260905.0
2016-08-16 10:50:00,38.35,38.37,38.33,38.34,392655.0,29.5411,29.5565,29.5257,29.5334,392655.0
2016-08-16 10:55:00,38.34,38.35,38.3,38.33,435717.0,29.5334,29.5411,29.5025,29.5257,435717.0
2016-08-16 11:00:00,38.32,38.35,38.31,38.34,246104.0,29.518,29.5411,29.5103,29.5334,246104.0
2016-08-16 11:05:00,38.34,38.35,38.32,38.34,192543.0,29.5334,29.5411,29.518,29.5334,192543.0
2016-08-16 11:10:00,38.33,38.39,38.33,38.39,207356.0,29.5257,29.5719,29.5257,29.5719,207356.0
2016-08-16 11:15:00,38.39,38.42,38.38,38.41,231132.0,29.5719,29.595,29.5642,29.5873,231132.0
2016-08-16 11:20:00,38.41,38.44,38.39,38.41,276431.0,29.5873,29.6104,29.5719,29.5873,276431.0
2016-08-16 11:25:00,38.41,38.42,38.4,38.41,158170.0,29.5873,29.595,29.5796,29.5873,158170.0
2016-08-16 11:30:00,38.41,38.41,38.37,38.39,310164.0,29.5873,29.5873,29.5565,29.5719,310164.0
2016-08-16 11:35:00,38.39,38.39,38.37,38.38,125382.0,29.5719,29.5719,29.5565,29.5642,125382.0
2016-08-16 11:40:00,38.38,38.4,38.37,38.37,288036.0,29.5642,29.5796,29.5565,29.5565,288036.0
2016-08-16 11:45:00,38.38,38.39,38.36,38.37,176227.0,29.5642,29.5719,29.5488,29.5565,176227.0
2016-08-16 11:50:00,38.37,38.38,38.36,38.37,116026.0,29.5565,29.5642,29.5488,29.5565,116026.0
2016-08-16 11:55:00,38.37,38.4,38.37,38.39,97111.0,29.5565,29.5796,29.5565,29.5719,97111.0
2016-08-16 12:00:00,38.39,38.4,38.37,38.38,178131.0,29.5719,29.5796,29.5565,29.5642,178131.0
2016-08-16 12:05:00,38.37,38.38,38.36,38.37,111334.0,29.5565,29.5642,29.5488,29.5565,111334.0
2016-08-16 12:10:00,38.37,38.39,38.37,38.38,138125.0,29.5565,29.5719,29.5565,29.5642,138125.0
2016-08-16 12:15:00,38.38,38.39,38.38,38.39,97830.0,29.5642,29.5719,29.5642,29.5719,97830.0
2016-08-16 12:20:00,38.38,38.39,38.36,38.39,219527.0,29.5642,29.5719,29.5488,29.5719,219527.0
2016-08-16 12:25:00,38.39,38.4,38.38,38.38,130075.0,29.5719,29.5796,29.5642,29.5642,130075.0
2016-08-16 12:30:00,38.38,38.39,38.38,38.38,112430.0,29.5642,29.5719,29.5642,29.5642,112430.0
2016-08-16 12:35:00,38.38,38.4,38.37,38.39,161252.0,29.5642,29.5796,29.5565,29.5719,161252.0
2016-08-16 12:40:00,38.39,38.44,38.39,38.44,797687.0,29.5719,29.6104,29.5719,29.6104,797687.0
2016-08-16 12:45:00,38.43,38.45,38.42,38.44,111700.0,29.6027,29.6181,29.595,29.6104,111700.0
2016-08-16 12:50:00,38.45,38.48,38.44,38.47,2485208.0,29.6181,29.6412,29.6104,29.6335,2485208.0
2016-08-16 12:55:00,38.46,38.48,38.46,38.48,244054.0,29.6258,29.6412,29.6258,29.6412,244054.0
2016-08-16 13:00:00,38.48,38.49,38.47,38.48,176198.0,29.6412,29.6489,29.6335,29.6412,176198.0
2016-08-16 13:05:00,38.48,38.49,38.48,38.48,152001.0,29.6412,29.6489,29.6412,29.6412,152001.0
2016-08-16 13:10:00,38.48,38.49,38.47,38.48,306918.0,29.6412,29.6489,29.6335,29.6412,306918.0
2016-08-16 13:15:00,38.47,38.48,38.46,38.46,407705.0,29.6335,29.6412,29.6258,29.6258,407705.0
2016-08-16 13:20:00,38.46,38.47,38.45,38.45,443804.0,29.6258,29.6335,29.6181,29.6181,443804.0
2016-08-16 13:25:00,38.45,38.47,38.45,38.46,134548.0,29.6181,29.6335,29.6181,29.6258,134548.0
2016-08-16 13:30:00,38.46,38.47,38.43,38.44,226520.0,29.6258,29.6335,29.6027,29.6104,226520.0
2016-08-16 13:35:00,38.45,38.46,38.44,38.45,128464.0,29.6181,29.6258,29.6104,29.6181,128464.0
2016-08-16 13:40:00,38.46,38.47,38.45,38.47,79467.0,29.6258,29.6335,29.6181,29.6335,79467.0
2016-08-16 13:45:00,38.47,38.48,38.46,38.48,182390.0,29.6335,29.6412,29.6258,29.6412,182390.0
2016-08-16 13:50:00,38.47,38.48,38.46,38.47,213437.0,29.6335,29.6412,29.6258,29.6335,213437.0
2016-08-16 13:55:00,38.47,38.48,38.46,38.46,90540.0,29.6335,29.6412,29.6258,29.6258,90540.0
2016-08-16 14:00:00,38.47,38.48,38.46,38.48,168352.0,29.6335,29.6412,29.6258,29.6412,168352.0
2016-08-16 14:05:00,38.47,38.48,38.46,38.46,130854.0,29.6335,29.6412,29.6258,29.6258,130854.0
2016-08-16 14:10:00,38.46,38.47,38.44,38.44,139291.0,29.6258,29.6335,29.6104,29.6104,139291.0
2016-08-16 14:15:00,38.44,38.45,38.41,38.42,128226.0,29.6104,29.6181,29.5873,29.595,128226.0
2016-08-16 14:20:00,38.41,38.42,38.41,38.41,126716.0,29.5873,29.595,29.5873,29.5873,126716.0
2016-08-16 14:25:00,38.41,38.44,38.39,38.42,270796.0,29.5873,29.6104,29.5719,29.595,270796.0
2016-08-16 14:30:00,38.43,38.44,38.41,38.41,195753.0,29.6027,29.6104,29.5873,29.5873,195753.0
2016-08-16 14:35:00,38.41,38.42,38.41,38.41,98012.0,29.5873,29.595,29.5873,29.5873,98012.0
2016-08-16 14:40:00,38.41,38.43,38.41,38.43,165843.0,29.5873,29.6027,29.5873,29.6027,165843.0
2016-08-16 14:45:00,38.42,38.44,38.42,38.44,123627.0,29.595,29.6104,29.595,29.6104,123627.0
2016-08-16 14:50:00,38.43,38.46,38.43,38.46,115404.0,29.6027,29.6258,29.6027,29.6258,115404.0
2016-08-16 14:55:00,38.45,38.46,38.43,38.45,212699.0,29.6181,29.6258,29.6027,29.6181,212699.0
2016-08-16 15:00:00,38.45,38.46,38.45,38.45,116419.0,29.6181,29.6258,29.6181,29.6181,116419.0
2016-08-16 15:05:00,38.45,38.46,38.44,38.44,84759.0,29.6181,29.6258,29.6104,29.6104,84759.0
2016-08-16 15:10:00,38.44,38.45,38.43,38.43,136561.0,29.6104,29.6181,29.6027,29.6027,136561.0
2016-08-16 15:15:00,38.44,38.44,38.42,38.42,169819.0,29.6104,29.6104,29.595,29.595,169819.0
2016-08-16 15:20:00,38.42,38.44,38.42,38.43,253368.0,29.595,29.6104,29.595,29.6027,253368.0
2016-08-16 15:25:00,38.43,38.43,38.41,38.41,194757.0,29.6027,29.6027,29.5873,29.5873,194757.0
2016-08-16 15:30:00,38.41,38.42,38.4,38.41,166087.0,29.5873,29.595,29.5796,29.5873,166087.0
2016-08-16 15:35:00,38.41,38.42,38.41,38.41,139322.0,29.5873,29.595,29.5873,29.5873,139322.0
2016-08-16 15:40:00,38.41,38.42,38.41,38.41,187746.0,29.5873,29.595,29.5873,29.5873,187746.0
2016-08-16 15:45:00,38.41,38.42,38.4,38.4,257895.0,29.5873,29.595,29.5796,29.5796,257895.0
2016-08-16 15:50:00,38.41,38.41,38.39,38.4,335466.0,29.5873,29.5873,29.5719,29.5796,335466.0
2016-08-16 15:55:00,38.4,38.4,38.37,38.4,718298.0,29.5796,29.5796,29.5565,29.5796,718298.0
2016-08-17 09:30:00,38.15,38.2,38.12,38.16,372364.0,29.387,29.4255,29.3639,29.3947,372364.0
2016-08-17 09:35:00,38.15,38.16,38.06,38.06,313983.0,29.387,29.3947,29.3177,29.3177,313983.0
2016-08-17 09:40:00,38.07,38.08,38.03,38.05,481948.0,29.3254,29.3331,29.2946,29.31,481948.0
2016-08-17 09:45:00,38.05,38.1,38.03,38.06,307372.0,29.31,29.3485,29.2946,29.3177,307372.0
2016-08-17 09:50:00,38.07,38.1,38.01,38.05,3165779.0,29.3254,29.3485,29.2792,29.31,3165779.0
2016-08-17 09:55:00,38.04,38.05,38.0,38.0,433399.0,29.3023,29.31,29.2715,29.2715,433399.0
2016-08-17 10:00:00,38.0,38.01,37.98,38.0,282582.0,29.2715,29.2792,29.2561,29.2715,282582.0
2016-08-17 10:05:00,38.0,38.03,37.99,38.01,129219.0,29.2715,29.2946,29.2638,29.2792,129219.0
2016-08-17 10:10:00,38.01,38.04,38.0,38.03,148944.0,29.2792,29.3023,29.2715,29.2946,148944.0
2016-08-17 10:15:00,38.03,38.05,38.02,38.04,106722.0,29.2946,29.31,29.2869,29.3023,106722.0
2016-08-17 10:20:00,38.04,38.05,38.01,38.04,156227.0,29.3023,29.31,29.2792,29.3023,156227.0
2016-08-17 10:25:00,38.05,38.06,38.03,38.05,1461149.0,29.31,29.3177,29.2946,29.31,1461149.0
2016-08-17 10:30:00,38.05,38.13,38.05,38.08,671224.0,29.31,29.3716,29.31,29.3331,671224.0
2016-08-17 10:35:00,38.09,38.1,38.05,38.07,566517.0,29.3408,29.3485,29.31,29.3254,566517.0
2016-08-17 10:40:00,38.06,38.07,38.03,38.04,195810.0,29.3177,29.3254,29.2946,29.3023,195810.0
2016-08-17 10:45:00,38.04,38.09,38.03,38.07,213451.0,29.3023,29.3408,29.2946,29.3254,213451.0
2016-08-17 10:50:00,38.07,38.08,38.05,38.08,81982.0,29.3254,29.3331,29.31,29.3331,81982.0
2016-08-17 10:55:00,38.08,38.09,38.06,38.06,160064.0,29.3331,29.3408,29.3177,29.3177,160064.0
2016-08-17 11:00:00,38.07,38.07,38.04,38.05,155825.0,29.3254,29.3254,29.3023,29.31,155825.0
2016-08-17 11:05:00,38.05,38.06,38.03,38.04,525094.0,29.31,29.3177,29.2946,29.3023,525094.0
2016-08-17 11:10:00,38.04,38.04,38.02,38.02,108179.0,29.3023,29.3023,29.2869,29.2869,108179.0
2016-08-17 11:15:00,38.02,38.05,38.01,38.05,550468.0,29.2869,29.31,29.2792,29.31,550468.0
2016-08-17 11:20:00,38.04,38.05,37.95,37.97,255766.0,29.3023,29.31,29.2329,29.2483,255766.0
2016-08-17 11:25:00,37.97,37.98,37.88,37.88,483132.0,29.2483,29.2561,29.179,29.179,483132.0
2016-08-17 11:30:00,37.89,37.9,37.87,37.9,247368.0,29.1867,29.1944,29.1713,29.1944,247368.0
2016-08-17 11:35:00,37.9,37.9,37.86,37.88,109469.0,29.1944,29.1944,29.1636,29.179,109469.0
2016-08-17 11:40:00,37.87,37.88,37.86,37.87,54004.0,29.1713,29.179,29.1636,29.1713,54004.0
2016-08-17 11:45:00,37.87,37.9,37.87,37.88,138700.0,29.1713,29.1944,29.1713,29.179,138700.0
2016-08-17 11:50:00,37.89,37.89,37.86,37.86,63336.0,29.1867,29.1867,29.1636,29.1636,63336.0
2016-08-17 11:55:00,37.86,37.9,37.86,37.89,651571.0,29.1636,29.1944,29.1636,29.1867,651571.0
2016-08-17 12:00:00,37.89,37.91,37.88,37.9,306036.0,29.1867,29.2021,29.179,29.1944,306036.0
2016-08-17 12:05:00,37.9,37.91,37.89,37.91,347543.0,29.1944,29.2021,29.1867,29.2021,347543.0
2016-08-17 12:10:00,37.9,37.93,37.9,37.93,163282.0,29.1944,29.2175,29.1944,29.2175,163282.0
2016-08-17 12:15:00,37.93,37.95,37.92,37.94,111752.0,29.2175,29.2329,29.2098,29.2252,111752.0
2016-08-17 12:20:00,37.93,37.98,37.93,37.98,284890.0,29.2175,29.2561,29.2175,29.2561,284890.0
2016-08-17 12:25:00,37.98,37.99,37.96,37.97,242218.0,29.2561,29.2638,29.2406,29.2483,242218.0
2016-08-17 12:30:00,37.98,37.98,37.96,37.97,67142.0,29.2561,29.2561,29.2406,29.2483,67142.0
2016-08-17 12:35:00,37.96,37.99,37.96,37.97,141074.0,29.2406,29.2638,29.2406,29.2483,141074.0
2016-08-17 12:40:00,37.98,37.98,37.97,37.98,29119.0,29.2561,29.2561,29.2483,29.2561,29119.0
2016-08-17 12:45:00,37.98,38.05,37.97,38.04,486847.0,29.2561,29.31,29.2483,29.3023,486847.0
2016-08-17 12:50:00,38.04,38.05,38.02,38.02,238947.0,29.3023,29.31,29.2869,29.2869,238947.0
2016-08-17 12:55:00,38.03,38.03,38.0,38.0,81605.0,29.2946,29.2946,29.2715,29.2715,81605.0
2016-08-17 13:00:00,38.01,38.03,38.0,38.02,98773.0,29.2792,29.2946,29.2715,29.2869,98773.0
2016-08-17 13:05:00,38.02,38.02,37.99,38.0,73901.0,29.2869,29.2869,29.2638,29.2715,73901.0
2016-08-17 13:10:00,38.0,38.0,37.99,38.0,19988.0,29.2715,29.2715,29.2638,29.2715,19988.0
2016-08-17 13:15:00,38.0,38.0,37.99,38.0,61998.0,29.2715,29.2715,29.2638,29.2715,61998.0
2016-08-17 13:20:00,37.99,38.0,37.98,37.98,31981.0,29.2638,29.2715,29.2561,29.2561,31981.0
2016-08-17 13:25:00,37.99,38.01,37.98,38.0,57689.0,29.2638,29.2792,29.2561,29.2715,57689.0
2016-08-17 13:30:00,38.0,38.01,38.0,38.01,38793.0,29.2715,29.2792,29.2715,29.2792,38793.0
2016-08-17 13:35:00,38.02,38.05,38.01,38.05,95679.0,29.2869,29.31,29.2792,29.31,95679.0
2016-08-17 13:40:00,38.05,38.06,38.02,38.03,115733.0,29.31,29.3177,29.2869,29.2946,115733.0
2016-08-17 13:45:00,38.02,38.04,38.01,38.02,114540.0,29.2869,29.3023,29.2792,29.2869,114540.0
2016-08-17 13:50:00,38.01,38.01,37.97,37.98,53331.0,29.2792,29.2792,29.2483,29.2561,53331.0
2016-08-17 13:55:00,37.98,38.0,37.96,38.0,138167.0,29.2561,29.2715,29.2406,29.2715,138167.0
2016-08-17 14:00:00,37.99,38.18,37.86,38.16,548621.0,29.2638,29.4101,29.1636,29.3947,548621.0
2016-08-17 14:05:00,38.15,38.24,38.1,38.21,503463.0,29.387,29.4563,29.3485,29.4332,503463.0
2016-08-17 14:10:00,38.22,38.31,38.21,38.3,283661.0,29.4409,29.5103,29.4332,29.5025,283661.0
2016-08-17 14:15:00,38.3,38.31,38.2,38.23,203440.0,29.5025,29.5103,29.4255,29.4486,203440.0
2016-08-17 14:20:00,38.24,38.27,38.18,38.21,212163.0,29.4563,29.4794,29.4101,29.4332,212163.0
2016-08-17 14:25:00,38.22,38.3,38.21,38.29,169649.0,29.4409,29.5025,29.4332,29.4948,169649.0
2016-08-17 14:30:00,38.29,38.29,38.25,38.27,282934.0,29.4948,29.4948,29.464,29.4794,282934.0
2016-08-17 14:35:00,38.27,38.29,38.24,38.28,87011.0,29.4794,29.4948,29.4563,29.4871,87011.0
2016-08-17 14:40:00,38.28,38.28,38.23,38.23,72427.0,29.4871,29.4871,29.4486,29.4486,72427.0
2016-08-17 14:45:00,38.23,38.27,38.23,38.26,77022.0,29.4486,29.4794,29.4486,29.4717,77022.0
2016-08-17 14:50:00,38.26,38.27,38.22,38.23,103923.0,29.4717,29.4794,29.4409,29.4486,103923.0
2016-08-17 14:55:00,38.23,38.25,38.21,38.24,270182.0,29.4486,29.464,29.4332,29.4563,270182.0
2016-08-17 15:00:00,38.25,38.25,38.19,38.2,306670.0,29.464,29.464,29.4178,29.4255,306670.0
2016-08-17 15:05:00,38.2,38.22,38.18,38.19,204302.0,29.4255,29.4409,29.4101,29.4178,204302.0
2016-08-17 15:10:00,38.19,38.19,38.15,38.18,168662.0,29.4178,29.4178,29.387,29.4101,168662.0
2016-08-17 15:15:00,38.18,38.19,38.15,38.18,76195.0,29.4101,29.4178,29.387,29.4101,76195.0
2016-08-17 15:20:00,38.19,38.22,38.18,38.2,126666.0,29.4178,29.4409,29.4101,29.4255,126666.0
2016-08-17 15:25:00,38.2,38.26,38.2,38.24,97259.0,29.4255,29.4717,29.4255,29.4563,97259.0
2016-08-17 15:30:00,38.25,38.25,38.21,38.23,102489.0,29.464,29.464,29.4332,29.4486,102489.0
2016-08-17 15:35:00,38.23,38.25,38.22,38.25,84526.0,29.4486,29.464,29.4409,29.464,84526.0
2016-08-17 15:40:00,38.26,38.26,38.24,38.26,87271.0,29.4717,29.4717,29.4563,29.4717,87271.0
2016-08-17 15:45:00,38.26,38.29,38.25,38.28,128080.0,29.4717,29.4948,29.464,29.4871,128080.0
2016-08-17 15:50:00,38.27,38.29,38.26,38.27,154040.0,29.4794,29.4948,29.4717,29.4794,154040.0
2016-08-17 15:55:00,38.28,38.28,38.24,38.24,396719.0,29.4871,29.4871,29.4563,29.4563,396719.0
2016-08-18 09:30:00,38.43,38.53,38.43,38.48,283081.0,29.6027,29.6797,29.6027,29.6412,283081.0
2016-08-18 09:35:00,38.49,38.5,38.41,38.42,681208.0,29.6489,29.6566,29.5873,29.595,681208.0
2016-08-18 09:40:00,38.42,38.42,38.37,38.39,162538.0,29.595,29.595,29.5565,29.5719,162538.0
2016-08-18 09:45:00,38.39,38.43,38.37,38.43,98385.0,29.5719,29.6027,29.5565,29.6027,98385.0
2016-08-18 09:50:00,38.43,38.45,38.4,38.45,101949.0,29.6027,29.6181,29.5796,29.6181,101949.0
2016-08-18 09:55:00,38.45,38.49,38.44,38.45,339396.0,29.6181,29.6489,29.6104,29.6181,339396.0
2016-08-18 10:00:00,38.45,38.49,38.43,38.48,161841.0,29.6181,29.6489,29.6027,29.6412,161841.0
2016-08-18 10:05:00,38.48,38.5,38.43,38.44,273462.0,29.6412,29.6566,29.6027,29.6104,273462.0
2016-08-18 10:10:00,38.44,38.46,38.43,38.45,106231.0,29.6104,29.6258,29.6027,29.6181,106231.0
2016-08-18 10:15:00,38.45,38.47,38.44,38.45,100376.0,29.6181,29.6335,29.6104,29.6181,100376.0
2016-08-18 10:20:00,38.46,38.47,38.43,38.45,78008.0,29.6258,29.6335,29.6027,29.6181,78008.0
2016-08-18 10:25:00,38.44,38.45,38.42,38.45,140213.0,29.6104,29.6181,29.595,29.6181,140213.0
2016-08-18 10:30:00,38.44,38.48,38.44,38.47,117179.0,29.6104,29.6412,29.6104,29.6335,117179.0
2016-08-18 10:35:00,38.47,38.47,38.42,38.45,242813.0,29.6335,29.6335,29.595,29.6181,242813.0
2016-08-18 10:40:00,38.45,38.46,38.43,38.46,179536.0,29.6181,29.6258,29.6027,29.6258,179536.0
2016-08-18 10:45:00,38.46,38.48,38.44,38.45,452695.0,29.6258,29.6412,29.6104,29.6181,452695.0
2016-08-18 10:50:00,38.46,38.47,38.45,38.46,51745.0,29.6258,29.6335,29.6181,29.6258,51745.0
2016-08-18 10:55:00,38.46,38.51,38.45,38.5,110336.0,29.6258,29.6643,29.6181,29.6566,110336.0
2016-08-18 11:00:00,38.51,38.51,38.48,38.5,64059.0,29.6643,29.6643,29.6412,29.6566,64059.0
2016-08-18 11:05:00,38.5,38.54,38.49,38.54,76561.0,29.6566,29.6874,29.6489,29.6874,76561.0
2016-08-18 11:10:00,38.53,38.54,38.51,38.52,127020.0,29.6797,29.6874,29.6643,29.672,127020.0
2016-08-18 11:15:00,38.52,38.53,38.49,38.49,88195.0,29.672,29.6797,29.6489,29.6489,88195.0
2016-08-18 11:20:00,38.5,38.53,38.49,38.52,111910.0,29.6566,29.6797,29.6489,29.672,111910.0
2016-08-18 11:25:00,38.52,38.54,38.51,38.53,81761.0,29.672,29.6874,29.6643,29.6797,81761.0
2016-08-18 11:30:00,38.53,38.55,38.52,38.54,61455.0,29.6797,29.6951,29.672,29.6874,61455.0
2016-08-18 11:35:00,38.54,38.55,38.52,38.52,92410.0,29.6874,29.6951,29.672,29.672,92410.0
2016-08-18 11:40:00,38.53,38.54,38.51,38.52,59367.0,29.6797,29.6874,29.6643,29.672,59367.0
2016-08-18 11:45:00,38.52,38.53,38.51,38.53,40574.0,29.672,29.6797,29.6643,29.6797,40574.0
2016-08-18 11:50:00,38.52,38.53,38.5,38.5,63960.0,29.672,29.6797,29.6566,29.6566,63960.0
2016-08-18 11:55:00,38.5,38.51,38.48,38.48,73063.0,29.6566,29.6643,29.6412,29.6412,73063.0
2016-08-18 12:00:00,38.48,38.49,38.46,38.46,149419.0,29.6412,29.6489,29.6258,29.6258,149419.0
2016-08-18 12:05:00,38.46,38.49,38.46,38.48,41053.0,29.6258,29.6489,29.6258,29.6412,41053.0
2016-08-18 12:10:00,38.48,38.49,38.47,38.48,56771.0,29.6412,29.6489,29.6335,29.6412,56771.0
2016-08-18 12:15:00,38.49,38.5,38.48,38.48,40585.0,29.6489,29.6566,29.6412,29.6412,40585.0
2016-08-18 12:20:00,38.48,38.48,38.42,38.43,310941.0,29.6412,29.6412,29.595,29.6027,310941.0
2016-08-18 12:25:00,38.43,38.44,38.41,38.42,78433.0,29.6027,29.6104,29.5873,29.595,78433.0
2016-08-18 12:30:00,38.42,38.43,38.4,38.4,45246.0,29.595,29.6027,29.5796,29.5796,45246.0
2016-08-18 12:35:00,38.41,38.42,38.38,38.41,69489.0,29.5873,29.595,29.5642,29.5873,69489.0
2016-08-18 12:40:00,38.41,38.44,38.41,38.44,35578.0,29.5873,29.6104,29.5873,29.6104,35578.0
2016-08-18 12:45:00,38.44,38.44,38.43,38.44,57158.0,29.6104,29.6104,29.6027,29.6104,57158.0
2016-08-18 12:50:00,38.44,38.45,38.41,38.43,54654.0,29.6104,29.6181,29.5873,29.6027,54654.0
2016-08-18 12:55:00,38.42,38.43,38.39,38.39,138661.0,29.595,29.6027,29.5719,29.5719,138661.0
2016-08-18 13:00:00,38.4,38.43,38.39,38.42,119301.0,29.5796,29.6027,29.5719,29.595,119301.0
2016-08-18 13:05:00,38.41,38.44,38.41,38.44,59040.0,29.5873,29.6104,29.5873,29.6104,59040.0
2016-08-18 13:10:00,38.44,38.47,38.44,38.46,46777.0,29.6104,29.6335,29.6104,29.6258,46777.0
2016-08-18 13:15:00,38.46,38.47,38.43,38.46,151140.0,29.6258,29.6335,29.6027,29.6258,151140.0
2016-08-18 13:20:00,38.46,38.47,38.44,38.44,38232.0,29.6258,29.6335,29.6104,29.6104,38232.0
2016-08-18 13:25:00,38.45,38.46,38.44,38.44,51331.0,29.6181,29.6258,29.6104,29.6104,51331.0
2016-08-18 13:30:00,38.45,38.48,38.44,38.48,46541.0,29.6181,29.6412,29.6104,29.6412,46541.0
2016-08-18 13:35:00,38.48,38.49,38.46,38.48,47845.0,29.6412,29.6489,29.6258,29.6412,47845.0
2016-08-18 13:40:00,38.48,38.5,38.48,38.49,27410.0,29.6412,29.6566,29.6412,29.6489,27410.0
2016-08-18 13:45:00,38.49,38.5,38.47,38.48,57176.0,29.6489,29.6566,29.6335,29.6412,57176.0
2016-08-18 13:50:00,38.48,38.49,38.47,38.48,27194.0,29.6412,29.6489,29.6335,29.6412,27194.0
2016-08-18 13:55:00,38.48,38.49,38.47,38.47,67342.0,29.6412,29.6489,29.6335,29.6335,67342.0
2016-08-18 14:00:00,38.47,38.49,38.47,38.49,61025.0,29.6335,29.6489,29.6335,29.6489,61025.0
2016-08-18 14:05:00,38.48,38.5,38.47,38.49,55034.0,29.6412,29.6566,29.6335,29.6489,55034.0
2016-08-18 14:10:00,38.5,38.52,38.49,38.51,58614.0,29.6566,29.672,29.6489,29.6643,58614.0
2016-08-18 14:15:00,38.52,38.55,38.52,38.55,64401.0,29.672,29.6951,29.672,29.6951,64401.0
2016-08-18 14:20:00,38.55,38.55,38.53,38.53,81602.0,29.6951,29.6951,29.6797,29.6797,81602.0
2016-08-18 14:25:00,38.53,38.54,38.51,38.53,39301.0,29.6797,29.6874,29.6643,29.6797,39301.0
2016-08-18 14:30:00,38.52,38.53,38.49,38.5,110242.0,29.672,29.6797,29.6489,29.6566,110242.0
2016-08-18 14:35:00,38.5,38.51,38.48,38.5,145149.0,29.6566,29.6643,29.6412,29.6566,145149.0
2016-08-18 14:40:00,38.5,38.52,38.49,38.51,71580.0,29.6566,29.672,29.6489,29.6643,71580.0
2016-08-18 14:45:00,38.51,38.52,38.49,38.51,68306.0,29.6643,29.672,29.6489,29.6643,68306.0
2016-08-18 14:50:00,38.5,38.52,38.5,38.52,101357.0,29.6566,29.672,29.6566,29.672,101357.0
2016-08-18 14:55:00,38.52,38.52,38.49,38.51,111740.0,29.672,29.672,29.6489,29.6643,111740.0
2016-08-18 15:00:00,38.5,38.52,38.5,38.51,31609.0,29.6566,29.672,29.6566,29.6643,31609.0
2016-08-18 15:05:00,38.52,38.54,38.51,38.54,61973.0,29.672,29.6874,29.6643,29.6874,61973.0
2016-08-18 15:10:00,38.54,38.54,38.52,38.53,61401.0,29.6874,29.6874,29.672,29.6797,61401.0
2016-08-18 15:15:00,38.52,38.54,38.52,38.54,54784.0,29.672,29.6874,29.672,29.6874,54784.0
2016-08-18 15:20:00,38.54,38.55,38.53,38.54,39872.0,29.6874,29.6951,29.6797,29.6874,39872.0
2016-08-18 15:25:00,38.55,38.55,38.54,38.55,50888.0,29.6951,29.6951,29.6874,29.6951,50888.0
2016-08-18 15:30:00,38.55,38.55,38.52,38.55,91721.0,29.6951,29.6951,29.672,29.6951,91721.0
2016-08-18 15:35:00,38.55,38.55,38.54,38.55,58874.0,29.6951,29.6951,29.6874,29.6951,58874.0
2016-08-18 15:40:00,38.55,38.56,38.54,38.54,83772.0,29.6951,29.7028,29.6874,29.6874,83772.0
2016-08-18 15:45:00,38.55,38.56,38.53,38.53,96583.0,29.6951,29.7028,29.6797,29.6797,96583.0
2016-08-18 15:50:00,38.54,38.55,38.52,38.55,132436.0,29.6874,29.6951,29.672,29.6951,132436.0
2016-08-18 15:55:00,38.55,38.58,38.53,38.56,418727.0,29.6951,29.7182,29.6797,29.7028,418727.0
2016-08-19 09:30:00,38.13,38.15,38.07,38.08,247906.0,29.3716,29.387,29.3254,29.3331,247906.0
2016-08-19 09:35:00,38.08,38.08,38.04,38.04,188138.0,29.3331,29.3331,29.3023,29.3023,188138.0
2016-08-19 09:40:00,38.04,38.09,38.01,38.06,129561.0,29.3023,29.3408,29.2792,29.3177,129561.0
2016-08-19 09:45:00,38.07,38.07,37.98,38.0,622963.0,29.3254,29.3254,29.2561,29.2715,622963.0
2016-08-19 09:50:00,38.0,38.06,38.0,38.04,353861.0,29.2715,29.3177,29.2715,29.3023,353861.0
2016-08-19 09:55:00,38.04,38.07,38.03,38.04,220413.0,29.3023,29.3254,29.2946,29.3023,220413.0
2016-08-19 10:00:00,38.04,38.08,38.04,38.07,401875.0,29.3023,29.3331,29.3023,29.3254,401875.0
2016-08-19 10:05:00,38.07,38.11,38.06,38.09,225172.0,29.3254,29.3562,29.3177,29.3408,225172.0
2016-08-19 10:10:00,38.09,38.1,38.06,38.09,157692.0,29.3408,29.3485,29.3177,29.3408,157692.0
2016-08-19 10:15:00,38.09,38.12,38.09,38.12,362332.0,29.3408,29.3639,29.3408,29.3639,362332.0
2016-08-19 10:20:00,38.12,38.16,38.11,38.16,199759.0,29.3639,29.3947,29.3562,29.3947,199759.0
2016-08-19 10:25:00,38.16,38.21,38.15,38.21,214390.0,29.3947,29.4332,29.387,29.4332,214390.0
2016-08-19 10:30:00,38.2,38.22,38.18,38.19,115767.0,29.4255,29.4409,29.4101,29.4178,115767.0
2016-08-19 10:35:00,38.19,38.21,38.18,38.18,171562.0,29.4178,29.4332,29.4101,29.4101,171562.0
2016-08-19 10:40:00,38.18,38.24,38.18,38.22,253774.0,29.4101,29.4563,29.4101,29.4409,253774.0
2016-08-19 10:45:00,38.23,38.24,38.21,38.23,166216.0,29.4486,29.4563,29.4332,29.4486,166216.0
2016-08-19 10:50:00,38.23,38.24,38.21,38.22,145063.0,29.4486,29.4563,29.4332,29.4409,145063.0
2016-08-19 10:55:00,38.21,38.24,38.21,38.24,221546.0,29.4332,29.4563,29.4332,29.4563,221546.0
2016-08-19 11:00:00,38.23,38.24,38.2,38.22,163819.0,29.4486,29.4563,29.4255,29.4409,163819.0
2016-08-19 11:05:00,38.22,38.23,38.2,38.21,141286.0,29.4409,29.4486,29.4255,29.4332,141286.0
2016-08-19 11:10:00,38.21,38.23,38.2,38.23,82148.0,29.4332,29.4486,29.4255,29.4486,82148.0
2016-08-19 11:15:00,38.23,38.24,38.21,38.22,103116.0,29.4486,29.4563,29.4332,29.4409,103116.0
2016-08-19 11:20:00,38.21,38.23,38.21,38.23,140945.0,29.4332,29.4486,29.4332,29.4486,140945.0
2016-08-19 11:25:00,38.23,38.25,38.21,38.24,183184.0,29.4486,29.464,29.4332,29.4563,183184.0
2016-08-19 11:30:00,38.24,38.25,38.21,38.21,96144.0,29.4563,29.464,29.4332,29.4332,96144.0
2016-08-19 11:35:00,38.22,38.23,38.2,38.2,178793.0,29.4409,29.4486,29.4255,29.4255,178793.0
2016-08-19 11:40:00,38.2,38.22,38.2,38.22,105140.0,29.4255,29.4409,29.4255,29.4409,105140.0
2016-08-19 11:45:00,38.21,38.22,38.19,38.21,142973.0,29.4332,29.4409,29.4178,29.4332,142973.0
2016-08-19 11:50:00,38.21,38.24,38.2,38.23,98491.0,29.4332,29.4563,29.4255,29.4486,98491.0
2016-08-19 11:55:00,38.23,38.26,38.23,38.25,96794.0,29.4486,29.4717,29.4486,29.464,96794.0
2016-08-19 12:00:00,38.26,38.27,38.24,38.25,246193.0,29.4717,29.4794,29.4563,29.464,246193.0
2016-08-19 12:05:00,38.26,38.27,38.25,38.27,133842.0,29.4717,29.4794,29.464,29.4794,133842.0
2016-08-19 12:10:00,38.27,38.28,38.25,38.27,129504.0,29.4794,29.4871,29.464,29.4794,129504.0
2016-08-19 12:15:00,38.26,38.27,38.22,38.24,221229.0,29.4717,29.4794,29.4409,29.4563,221229.0
2016-08-19 12:20:00,38.23,38.27,38.23,38.27,89357.0,29.4486,29.4794,29.4486,29.4794,89357.0
2016-08-19 12:25:00,38.27,38.27,38.25,38.26,81224.0,29.4794,29.4794,29.464,29.4717,81224.0
2016-08-19 12:30:00,38.25,38.27,38.24,38.24,337387.0,29.464,29.4794,29.4563,29.4563,337387.0
2016-08-19 12:35:00,38.24,38.25,38.23,38.24,240183.0,29.4563,29.464,29.4486,29.4563,240183.0
2016-08-19 12:40:00,38.23,38.24,38.22,38.23,32023.0,29.4486,29.4563,29.4409,29.4486,32023.0
2016-08-19 12:45:00,38.23,38.24,38.2,38.21,194567.0,29.4486,29.4563,29.4255,29.4332,194567.0
2016-08-19 12:50:00,38.21,38.21,38.16,38.2,209772.0,29.4332,29.4332,29.3947,29.4255,209772.0
2016-08-19 12:55:00,38.2,38.2,38.17,38.2,92780.0,29.4255,29.4255,29.4024,29.4255,92780.0
2016-08-19 13:00:00,38.2,38.2,38.17,38.19,73441.0,29.4255,29.4255,29.4024,29.4178,73441.0
2016-08-19 13:05:00,38.19,38.21,38.18,38.21,66652.0,29.4178,29.4332,29.4101,29.4332,66652.0
2016-08-19 13:10:00,38.2,38.22,38.2,38.22,45618.0,29.4255,29.4409,29.4255,29.4409,45618.0
2016-08-19 13:15:00,38.22,38.23,38.2,38.21,119092.0,29.4409,29.4486,29.4255,29.4332,119092.0
2016-08-19 13:20:00,38.21,38.22,38.2,38.21,100634.0,29.4332,29.4409,29.4255,29.4332,100634.0
2016-08-19 13:25:00,38.21,38.22,38.2,38.21,70692.0,29.4332,29.4409,29.4255,29.4332,70692.0
2016-08-19 13:30:00,38.21,38.22,38.19,38.22,74254.0,29.4332,29.4409,29.4178,29.4409,74254.0
2016-08-19 13:35:00,38.22,38.24,38.21,38.24,78996.0,29.4409,29.4563,29.4332,29.4563,78996.0
2016-08-19 13:40:00,38.24,38.25,38.23,38.25,148347.0,29.4563,29.464,29.4486,29.464,148347.0
2016-08-19 13:45:00,38.25,38.26,38.24,38.26,55017.0,29.464,29.4717,29.4563,29.4717,55017.0
2016-08-19 13:50:00,38.26,38.27,38.24,38.25,54661.0,29.4717,29.4794,29.4563,29.464,54661.0
2016-08-19 13:55:00,38.25,38.26,38.24,38.25,75492.0,29.464,29.4717,29.4563,29.464,75492.0
2016-08-19 14:00:00,38.25,38.27,38.25,38.26,55438.0,29.464,29.4794,29.464,29.4717,55438.0
2016-08-19 14:05:00,38.26,38.27,38.25,38.27,94341.0,29.4717,29.4794,29.464,29.4794,94341.0
2016-08-19 14:10:00,38.26,38.29,38.25,38.28,126696.0,29.4717,29.4948,29.464,29.4871,126696.0
2016-08-19 14:15:00,38.27,38.28,38.26,38.26,64021.0,29.4794,29.4871,29.4717,29.4717,64021.0
2016-08-19 14:20:00,38.27,38.28,38.26,38.27,54881.0,29.4794,29.4871,29.4717,29.4794,54881.0
2016-08-19 14:25:00,38.27,38.28,38.26,38.26,111992.0,29.4794,29.4871,29.4717,29.4717,111992.0
2016-08-19 14:30:00,38.26,38.3,38.25,38.27,157873.0,29.4717,29.5025,29.464,29.4794,157873.0
2016-08-19 14:35:00,38.27,38.29,38.27,38.28,48293.0,29.4794,29.4948,29.4794,29.4871,48293.0
2016-08-19 14:40:00,38.27,38.31,38.27,38.3,95983.0,29.4794,29.5103,29.4794,29.5025,95983.0
2016-08-19 14:45:00,38.3,38.31,38.3,38.3,50149.0,29.5025,29.5103,29.5025,29.5025,50149.0
2016-08-19 14:50:00,38.3,38.34,38.3,38.33,172257.0,29.5025,29.5334,29.5025,29.5257,172257.0
2016-08-19 14:55:00,38.33,38.33,38.3,38.3,22630.0,29.5257,29.5257,29.5025,29.5025,22630.0
2016-08-19 15:00:00,38.31,38.31,38.29,38.3,85764.0,29.5103,29.5103,29.4948,29.5025,85764.0
2016-08-19 15:05:00,38.3,38.32,38.3,38.31,64416.0,29.5025,29.518,29.5025,29.5103,64416.0
2016-08-19 15:10:00,38.31,38.32,38.29,38.32,64621.0,29.5103,29.518,29.4948,29.518,64621.0
2016-08-19 15:15:00,38.31,38.34,38.31,38.32,117459.0,29.5103,29.5334,29.5103,29.518,117459.0
2016-08-19 15:20:00,38.32,38.33,38.31,38.32,55785.0,29.518,29.5257,29.5103,29.518,55785.0
2016-08-19 15:25:00,38.33,38.34,38.32,38.34,61375.0,29.5257,29.5334,29.518,29.5334,61375.0
2016-08-19 15:30:00,38.34,38.35,38.33,38.34,108164.0,29.5334,29.5411,29.5257,29.5334,108164.0
2016-08-19 15:35:00,38.34,38.36,38.34,38.34,90625.0,29.5334,29.5488,29.5334,29.5334,90625.0
2016-08-19 15:40:00,38.35,38.35,38.33,38.33,174275.0,29.5411,29.5411,29.5257,29.5257,174275.0
2016-08-19 15:45:00,38.33,38.35,38.32,38.34,140896.0,29.5257,29.5411,29.518,29.5334,140896.0
2016-08-19 15:50:00,38.34,38.36,38.34,38.34,138381.0,29.5334,29.5488,29.5334,29.5334,138381.0
2016-08-19 15:55:00,38.34,38.35,38.32,38.34,331661.0,29.5334,29.5411,29.518,29.5334,331661.0
2016-08-22 09:30:00,37.99,38.0,37.87,37.88,359747.0,29.2638,29.2715,29.1713,29.179,359747.0
2016-08-22 09:35:00,37.88,37.93,37.84,37.91,380296.0,29.179,29.2175,29.1482,29.2021,380296.0
2016-08-22 09:40:00,37.91,37.93,37.87,37.9,365151.0,29.2021,29.2175,29.1713,29.1944,365151.0
2016-08-22 09:45:00,37.9,37.93,37.88,37.88,384094.0,29.1944,29.2175,29.179,29.179,384094.0
2016-08-22 09:50:00,37.87,37.91,37.85,37.85,220067.0,29.1713,29.2021,29.1559,29.1559,220067.0
2016-08-22 09:55:00,37.86,37.9,37.85,37.89,295809.0,29.1636,29.1944,29.1559,29.1867,295809.0
2016-08-22 10:00:00,37.89,37.89,37.85,37.85,150113.0,29.1867,29.1867,29.1559,29.1559,150113.0
2016-08-22 10:05:00,37.85,37.89,37.84,37.86,169929.0,29.1559,29.1867,29.1482,29.1636,169929.0
2016-08-22 10:10:00,37.86,37.88,37.85,37.87,172107.0,29.1636,29.179,29.1559,29.1713,172107.0
2016-08-22 10:15:00,37.87,37.98,37.87,37.95,227008.0,29.1713,29.2561,29.1713,29.2329,227008.0
2016-08-22 10:20:00,37.96,37.96,37.91,37.94,156069.0,29.2406,29.2406,29.2021,29.2252,156069.0
2016-08-22 10:25:00,37.95,37.96,37.92,37.93,550876.0,29.2329,29.2406,29.2098,29.2175,550876.0
2016-08-22 10:30:00,37.93,37.96,37.93,37.95,507174.0,29.2175,29.2406,29.2175,29.2329,507174.0
2016-08-22 10:35:00,37.95,37.96,37.92,37.94,128211.0,29.2329,29.2406,29.2098,29.2252,128211.0
2016-08-22 10:40:00,37.94,37.97,37.93,37.97,411920.0,29.2252,29.2483,29.2175,29.2483,411920.0
2016-08-22 10:45:00,37.97,37.99,37.97,37.98,173978.0,29.2483,29.2638,29.2483,29.2561,173978.0
2016-08-22 10:50:00,37.98,37.98,37.94,37.95,159116.0,29.2561,29.2561,29.2252,29.2329,159116.0
2016-08-22 10:55:00,37.95,37.97,37.94,37.94,166489.0,29.2329,29.2483,29.2252,29.2252,166489.0
2016-08-22 11:00:00,37.95,37.99,37.94,37.95,150394.0,29.2329,29.2638,29.2252,29.2329,150394.0
2016-08-22 11:05:00,37.96,37.97,37.94,37.95,174152.0,29.2406,29.2483,29.2252,29.2329,174152.0
2016-08-22 11:10:00,37.95,37.96,37.93,37.94,121178.0,29.2329,29.2406,29.2175,29.2252,121178.0
2016-08-22 11:15:00,37.93,37.93,37.86,37.86,329124.0,29.2175,29.2175,29.1636,29.1636,329124.0
2016-08-22 11:20:00,37.86,37.87,37.82,37.82,266749.0,29.1636,29.1713,29.1328,29.1328,266749.0
2016-08-22 11:25:00,37.82,37.83,37.8,37.8,125850.0,29.1328,29.1405,29.1174,29.1174,125850.0
2016-08-22 11:30:00,37.8,37.83,37.79,37.82,413998.0,29.1174,29.1405,29.1097,29.1328,413998.0
2016-08-22 11:35:00,37.82,37.83,37.81,37.82,134189.0,29.1328,29.1405,29.1251,29.1328,134189.0
2016-08-22 11:40:00,37.83,37.84,37.82,37.82,94577.0,29.1405,29.1482,29.1328,29.1328,94577.0
2016-08-22 11:45:00,37.82,37.84,37.81,37.83,87464.0,29.1328,29.1482,29.1251,29.1405,87464.0
2016-08-22 11:50:00,37.83,37.85,37.83,37.84,83859.0,29.1405,29.1559,29.1405,29.1482,83859.0
2016-08-22 11:55:00,37.85,37.85,37.82,37.83,137259.0,29.1559,29.1559,29.1328,29.1405,137259.0
2016-08-22 12:00:00,37.83,37.84,37.8,37.82,106437.0,29.1405,29.1482,29.1174,29.1328,106437.0
2016-08-22 12:05:00,37.82,37.83,37.8,37.82,111276.0,29.1328,29.1405,29.1174,29.1328,111276.0
2016-08-22 12:10:00,37.82,37.83,37.79,37.81,202150.0,29.1328,29.1405,29.1097,29.1251,202150.0
2016-08-22 12:15:00,37.81,37.82,37.8,37.81,49456.0,29.1251,29.1328,29.1174,29.1251,49456.0
2016-08-22 12:20:00,37.8,37.88,37.8,37.87,102447.0,29.1174,29.179,29.1174,29.1713,102447.0
2016-08-22 12:25:00,37.88,37.92,37.87,37.87,378338.0,29.179,29.2098,29.1713,29.1713,378338.0
2016-08-22 12:30:00,37.87,37.87,37.84,37.84,722696.0,29.1713,29.1713,29.1482,29.1482,722696.0
2016-08-22 12:35:00,37.85,37.86,37.85,37.85,38128.0,29.1559,29.1636,29.1559,29.1559,38128.0
2016-08-22 12:40:00,37.86,37.87,37.83,37.83,133788.0,29.1636,29.1713,29.1405,29.1405,133788.0
2016-08-22 12:45:00,37.82,37.86,37.81,37.84,92368.0,29.1328,29.1636,29.1251,29.1482,92368.0
2016-08-22 12:50:00,37.84,37.85,37.82,37.84,45770.0,29.1482,29.1559,29.1328,29.1482,45770.0
2016-08-22 12:55:00,37.84,37.84,37.81,37.83,88581.0,29.1482,29.1482,29.1251,29.1405,88581.0
2016-08-22 13:00:00,37.83,37.84,37.82,37.83,43064.0,29.1405,29.1482,29.1328,29.1405,43064.0
2016-08-22 13:05:00,37.82,37.84,37.81,37.84,71485.0,29.1328,29.1482,29.1251,29.1482,71485.0
2016-08-22 13:10:00,37.84,37.85,37.83,37.84,30741.0,29.1482,29.1559,29.1405,29.1482,30741.0
2016-08-22 13:15:00,37.84,37.87,37.84,37.86,56583.0,29.1482,29.1713,29.1482,29.1636,56583.0
2016-08-22 13:20:00,37.86,37.86,37.75,37.76,91205.0,29.1636,29.1636,29.0789,29.0866,91205.0
2016-08-22 13:25:00,37.76,37.82,37.75,37.81,107438.0,29.0866,29.1328,29.0789,29.1251,107438.0
2016-08-22 13:30:00,37.81,37.81,37.78,37.79,47003.0,29.1251,29.1251,29.102,29.1097,47003.0
2016-08-22 13:35:00,37.79,37.8,37.78,37.8,31469.0,29.1097,29.1174,29.102,29.1174,31469.0
2016-08-22 13:40:00,37.79,37.84,37.79,37.84,73077.0,29.1097,29.1482,29.1097,29.1482,73077.0
2016-08-22 13:45:00,37.84,37.88,37.83,37.85,98915.0,29.1482,29.179,29.1405,29.1559,98915.0
2016-08-22 13:50:00,37.86,37.88,37.84,37.85,63986.0,29.1636,29.179,29.1482,29.1559,63986.0
2016-08-22 13:55:00,37.86,37.87,37.85,37.86,48664.0,29.1636,29.1713,29.1559,29.1636,48664.0
2016-08-22 14:00:00,37.86,37.9,37.85,37.89,87078.0,29.1636,29.1944,29.1559,29.1867,87078.0
2016-08-22 14:05:00,37.89,37.89,37.87,37.88,52325.0,29.1867,29.1867,29.1713,29.179,52325.0
2016-08-22 14:10:00,37.88,37.88,37.85,37.88,76899.0,29.179,29.179,29.1559,29.179,76899.0
2016-08-22 14:15:00,37.87,37.88,37.84,37.85,67299.0,29.1713,29.179,29.1482,29.1559,67299.0
2016-08-22 14:20:00,37.84,37.87,37.82,37.83,145426.0,29.1482,29.1713,29.1328,29.1405,145426.0
2016-08-22 14:25:00,37.83,37.84,37.8,37.82,126088.0,29.1405,29.1482,29.1174,29.1328,126088.0
2016-08-22 14:30:00,37.82,37.84,37.81,37.84,79834.0,29.1328,29.1482,29.1251,29.1482,79834.0
2016-08-22 14:35:00,37.83,37.86,37.82,37.85,78032.0,29.1405,29.1636,29.1328,29.1559,78032.0
2016-08-22 14:40:00,37.85,37.86,37.84,37.85,55497.0,29.1559,29.1636,29.1482,29.1559,55497.0
2016-08-22 14:45:00,37.86,37.86,37.84,37.85,68153.0,29.1636,29.1636,29.1482,29.1559,68153.0
2016-08-22 14:50:00,37.85,37.88,37.83,37.84,81473.0,29.1559,29.179,29.1405,29.1482,81473.0
2016-08-22 14:55:00,37.84,37.85,37.83,37.83,91369.0,29.1482,29.1559,29.1405,29.1405,91369.0
2016-08-22 15:00:00,37.84,37.86,37.83,37.84,74617.0,29.1482,29.1636,29.1405,29.1482,74617.0
2016-08-22 15:05:00,37.84,37.86,37.83,37.86,56255.0,29.1482,29.1636,29.1405,29.1636,56255.0
2016-08-22 15:10:00,37.86,37.86,37.84,37.86,53035.0,29.1636,29.1636,29.1482,29.1636,53035.0
2016-08-22 15:15:00,37.86,37.86,37.84,37.85,75328.0,29.1636,29.1636,29.1482,29.1559,75328.0
2016-08-22 15:20:00,37.84,37.86,37.84,37.85,47931.0,29.1482,29.1636,29.1482,29.1559,47931.0
2016-08-22 15:25:00,37.86,37.87,37.84,37.85,71070.0,29.1636,29.1713,29.1482,29.1559,71070.0
2016-08-22 15:30:00,37.85,37.86,37.84,37.86,125632.0,29.1559,29.1636,29.1482,29.1636,125632.0
2016-08-22 15:35:00,37.86,37.87,37.84,37.84,118274.0,29.1636,29.1713,29.1482,29.1482,118274.0
2016-08-22 15:40:00,37.84,37.88,37.84,37.86,142936.0,29.1482,29.179,29.1482,29.1636,142936.0
2016-08-22 15:45:00,37.87,37.87,37.85,37.86,161570.0,29.1713,29.1713,29.1559,29.1636,161570.0
2016-08-22 15:50:00,37.86,37.87,37.85,37.86,196867.0,29.1636,29.1713,29.1559,29.1636,196867.0
2016-08-22 15:55:00,37.86,37.87,37.83,37.85,591654.0,29.1636,29.1713,29.1405,29.1559,591654.0
2016-08-23 09:30:00,38.16,38.22,38.13,38.18,381072.0,29.3947,29.4409,29.3716,29.4101,381072.0
2016-08-23 09:35:00,38.19,38.24,38.19,38.2,203470.0,29.4178,29.4563,29.4178,29.4255,203470.0
2016-08-23 09:40:00,38.21,38.22,38.14,38.16,258088.0,29.4332,29.4409,29.3793,29.3947,258088.0
2016-08-23 09:45:00,38.17,38.19,38.13,38.13,228471.0,29.4024,29.4178,29.3716,29.3716,228471.0
2016-08-23 09:50:00,38.14,38.17,38.12,38.17,180109.0,29.3793,29.4024,29.3639,29.4024,180109.0
2016-08-23 09:55:00,38.16,38.18,38.14,38.15,184495.0,29.3947,29.4101,29.3793,29.387,184495.0
2016-08-23 10:00:00,38.15,38.16,38.13,38.16,192066.0,29.387,29.3947,29.3716,29.3947,192066.0
2016-08-23 10:05:00,38.16,38.16,38.11,38.12,198490.0,29.3947,29.3947,29.3562,29.3639,198490.0
2016-08-23 10:10:00,38.12,38.13,38.1,38.13,122300.0,29.3639,29.3716,29.3485,29.3716,122300.0
2016-08-23 10:15:00,38.13,38.14,38.09,38.09,159843.0,29.3716,29.3793,29.3408,29.3408,159843.0
2016-08-23 10:20:00,38.09,38.11,38.07,38.07,542903.0,29.3408,29.3562,29.3254,29.3254,542903.0
2016-08-23 10:25:00,38.08,38.11,38.07,38.1,155843.0,29.3331,29.3562,29.3254,29.3485,155843.0
2016-08-23 10:30:00,38.11,38.13,38.07,38.07,117724.0,29.3562,29.3716,29.3254,29.3254,117724.0
2016-08-23 10:35:00,38.07,38.09,38.05,38.08,148375.0,29.3254,29.3408,29.31,29.3331,148375.0
2016-08-23 10:40:00,38.08,38.08,38.06,38.08,44953.0,29.3331,29.3331,29.3177,29.3331,44953.0
2016-08-23 10:45:00,38.08,38.14,38.07,38.13,267411.0,29.3331,29.3793,29.3254,29.3716,267411.0
2016-08-23 10:50:00,38.12,38.13,38.09,38.12,112859.0,29.3639,29.3716,29.3408,29.3639,112859.0
2016-08-23 10:55:00,38.12,38.14,38.1,38.14,153197.0,29.3639,29.3793,29.3485,29.3793,153197.0
2016-08-23 11:00:00,38.14,38.14,38.09,38.11,201305.0,29.3793,29.3793,29.3408,29.3562,201305.0
2016-08-23 11:05:00,38.11,38.11,38.05,38.06,162254.0,29.3562,29.3562,29.31,29.3177,162254.0
2016-08-23 11:10:00,38.06,38.09,38.05,38.08,97781.0,29.3177,29.3408,29.31,29.3331,97781.0
2016-08-23 11:15:00,38.08,38.11,38.07,38.11,125994.0,29.3331,29.3562,29.3254,29.3562,125994.0
2016-08-23 11:20:00,38.1,38.12,38.1,38.12,101491.0,29.3485,29.3639,29.3485,29.3639,101491.0
2016-08-23 11:25:00,38.11,38.12,38.09,38.1,104167.0,29.3562,29.3639,29.3408,29.3485,104167.0
2016-08-23 11:30:00,38.11,38.12,38.1,38.12,90794.0,29.3562,29.3639,29.3485,29.3639,90794.0
2016-08-23 11:35:00,38.12,38.13,38.09,38.1,161613.0,29.3639,29.3716,29.3408,29.3485,161613.0
2016-08-23 11:40:00,38.09,38.1,38.07,38.08,96443.0,29.3408,29.3485,29.3254,29.3331,96443.0
2016-08-23 11:45:00,38.08,38.08,38.03,38.05,156375.0,29.3331,29.3331,29.2946,29.31,156375.0
2016-08-23 11:50:00,38.05,38.05,38.01,38.03,147355.0,29.31,29.31,29.2792,29.2946,147355.0
2016-08-23 11:55:00,38.04,38.04,37.98,37.99,114953.0,29.3023,29.3023,29.2561,29.2638,114953.0
2016-08-23 12:00:00,37.99,38.0,37.93,37.94,221007.0,29.2638,29.2715,29.2175,29.2252,221007.0
2016-08-23 12:05:00,37.94,37.96,37.88,37.89,180567.0,29.2252,29.2406,29.179,29.1867,180567.0
2016-08-23 12:10:00,37.9,37.99,37.89,37.98,412665.0,29.1944,29.2638,29.1867,29.2561,412665.0
2016-08-23 12:15:00,37.98,38.0,37.96,38.0,147603.0,29.2561,29.2715,29.2406,29.2715,147603.0
2016-08-23 12:20:00,38.0,38.01,37.97,37.97,172143.0,29.2715,29.2792,29.2483,29.2483,172143.0
2016-08-23 12:25:00,37.98,37.99,37.94,37.95,144258.0,29.2561,29.2638,29.2252,29.2329,144258.0
2016-08-23 12:30:00,37.94,37.98,37.94,37.98,117346.0,29.2252,29.2561,29.2252,29.2561,117346.0
2016-08-23 12:35:00,37.97,38.0,37.96,37.99,90218.0,29.2483,29.2715,29.2406,29.2638,90218.0
2016-08-23 12:40:00,37.99,38.01,37.98,38.01,113413.0,29.2638,29.2792,29.2561,29.2792,113413.0
2016-08-23 12:45:00,38.01,38.02,37.99,38.01,149522.0,29.2792,29.2869,29.2638,29.2792,149522.0
2016-08-23 12:50:00,38.0,38.01,37.94,37.95,77906.0,29.2715,29.2792,29.2252,29.2329,77906.0
2016-08-23 12:55:00,37.95,37.97,37.94,37.97,73805.0,29.2329,29.2483,29.2252,29.2483,73805.0
2016-08-23 13:00:00,37.96,37.99,37.96,37.98,96744.0,29.2406,29.2638,29.2406,29.2561,96744.0
2016-08-23 13:05:00,37.97,37.98,37.94,37.95,68692.0,29.2483,29.2561,29.2252,29.2329,68692.0
2016-08-23 13:10:00,37.95,37.96,37.93,37.94,560341.0,29.2329,29.2406,29.2175,29.2252,560341.0
2016-08-23 13:15:00,37.94,37.97,37.94,37.97,134540.0,29.2252,29.2483,29.2252,29.2483,134540.0
2016-08-23 13:20:00,37.97,37.99,37.96,37.97,121390.0,29.2483,29.2638,29.2406,29.2483,121390.0
2016-08-23 13:25:00,37.96,37.97,37.96,37.97,71275.0,29.2406,29.2483,29.2406,29.2483,71275.0
2016-08-23 13:30:00,37.97,37.98,37.96,37.98,80896.0,29.2483,29.2561,29.2406,29.2561,80896.0
2016-08-23 13:35:00,37.97,37.98,37.96,37.97,78866.0,29.2483,29.2561,29.2406,29.2483,78866.0
2016-08-23 13:40:00,37.96,37.98,37.96,37.96,55175.0,29.2406,29.2561,29.2406,29.2406,55175.0
2016-08-23 13:45:00,37.96,37.98,37.96,37.97,60150.0,29.2406,29.2561,29.2406,29.2483,60150.0
2016-08-23 13:50:00,37.98,37.99,37.96,37.97,83361.0,29.2561,29.2638,29.2406,29.2483,83361.0
2016-08-23 13:55:00,37.96,37.97,37.93,37.93,81287.0,29.2406,29.2483,29.2175,29.2175,81287.0
2016-08-23 14:00:00,37.93,37.93,37.89,37.91,121700.0,29.2175,29.2175,29.1867,29.2021,121700.0
2016-08-23 14:05:00,37.91,37.93,37.9,37.92,84835.0,29.2021,29.2175,29.1944,29.2098,84835.0
2016-08-23 14:10:00,37.91,37.92,37.89,37.91,157315.0,29.2021,29.2098,29.1867,29.2021,157315.0
2016-08-23 14:15:00,37.9,37.91,37.89,37.9,83616.0,29.1944,29.2021,29.1867,29.1944,83616.0
2016-08-23 14:20:00,37.9,37.9,37.84,37.85,242532.0,29.1944,29.1944,29.1482,29.1559,242532.0
2016-08-23 14:25:00,37.85,37.89,37.84,37.89,214109.0,29.1559,29.1867,29.1482,29.1867,214109.0
2016-08-23 14:30:00,37.88,37.89,37.86,37.88,65298.0,29.179,29.1867,29.1636,29.179,65298.0
2016-08-23 14:35:00,37.88,37.88,37.87,37.88,59313.0,29.179,29.179,29.1713,29.179,59313.0
2016-08-23 14:40:00,37.87,37.88,37.85,37.85,98379.0,29.1713,29.179,29.1559,29.1559,98379.0
2016-08-23 14:45:00,37.85,37.86,37.83,37.83,71391.0,29.1559,29.1636,29.1405,29.1405,71391.0
2016-08-23 14:50:00,37.83,37.85,37.83,37.84,77705.0,29.1405,29.1559,29.1405,29.1482,77705.0
2016-08-23 14:55:00,37.85,37.85,37.82,37.84,88826.0,29.1559,29.1559,29.1328,29.1482,88826.0
2016-08-23 15:00:00,37.84,37.84,37.81,37.82,312180.0,29.1482,29.1482,29.1251,29.1328,312180.0
2016-08-23 15:05:00,37.82,37.83,37.81,37.82,75414.0,29.1328,29.1405,29.1251,29.1328,75414.0
2016-08-23 15:10:00,37.82,37.83,37.81,37.82,328717.0,29.1328,29.1405,29.1251,29.1328,328717.0
2016-08-23 15:15:00,37.82,37.83,37.78,37.8,232203.0,29.1328,29.1405,29.102,29.1174,232203.0
2016-08-23 15:20:00,37.8,37.81,37.77,37.78,174206.0,29.1174,29.1251,29.0943,29.102,174206.0
2016-08-23 15:25:00,37.78,37.78,37.75,37.77,175620.0,29.102,29.102,29.0789,29.0943,175620.0
2016-08-23 15:30:00,37.77,37.77,37.72,37.73,397204.0,29.0943,29.0943,29.0558,29.0635,397204.0
2016-08-23 15:35:00,37.72,37.73,37.67,37.68,419721.0,29.0558,29.0635,29.0173,29.025,419721.0
2016-08-23 15:40:00,37.68,37.69,37.67,37.68,153146.0,29.025,29.0327,29.0173,29.025,153146.0
2016-08-23 15:45:00,37.68,37.68,37.66,37.68,277646.0,29.025,29.025,29.0096,29.025,277646.0
2016-08-23 15:50:00,37.68,37.68,37.67,37.68,194549.0,29.025,29.025,29.0173,29.025,194549.0
2016-08-23 15:55:00,37.67,37.68,37.65,37.67,718449.0,29.0173,29.025,29.0019,29.0173,718449.0
2016-08-24 09:30:00,37.64,37.64,37.53,37.61,357683.0,28.9942,28.9942,28.9094,28.971,357683.0
2016-08-24 09:35:00,37.61,37.66,37.6,37.64,200327.0,28.971,29.0096,28.9633,28.9942,200327.0
2016-08-24 09:40:00,37.64,37.67,37.63,37.65,181573.0,28.9942,29.0173,28.9864,29.0019,181573.0
2016-08-24 09:45:00,37.65,37.67,37.64,37.65,122922.0,29.0019,29.0173,28.9942,29.0019,122922.0
2016-08-24 09:50:00,37.65,37.66,37.62,37.65,412296.0,29.0019,29.0096,28.9787,29.0019,412296.0
2016-08-24 09:55:00,37.65,37.67,37.63,37.64,320515.0,29.0019,29.0173,28.9864,28.9942,320515.0
2016-08-24 10:00:00,37.64,37.67,37.63,37.66,444984.0,28.9942,29.0173,28.9864,29.0096,444984.0
2016-08-24 10:05:00,37.66,37.7,37.65,37.69,509563.0,29.0096,29.0404,29.0019,29.0327,509563.0
2016-08-24 10:10:00,37.68,37.71,37.67,37.71,467130.0,29.025,29.0481,29.0173,29.0481,467130.0
2016-08-24 10:15:00,37.7,37.72,37.67,37.68,212023.0,29.0404,29.0558,29.0173,29.025,212023.0
2016-08-24 10:20:00,37.68,37.71,37.67,37.7,132014.0,29.025,29.0481,29.0173,29.0404,132014.0
2016-08-24 10:25:00,37.71,37.74,37.7,37.73,162804.0,29.0481,29.0712,29.0404,29.0635,162804.0
2016-08-24 10:30:00,37.73,37.74,37.68,37.69,672985.0,29.0635,29.0712,29.025,29.0327,672985.0
2016-08-24 10:35:00,37.69,37.72,37.67,37.68,146807.0,29.0327,29.0558,29.0173,29.025,146807.0
2016-08-24 10:40:00,37.68,37.7,37.67,37.69,173698.0,29.025,29.0404,29.0173,29.0327,173698.0
2016-08-24 10:45:00,37.69,37.69,37.62,37.65,156822.0,29.0327,29.0327,28.9787,29.0019,156822.0
2016-08-24 10:50:00,37.66,37.66,37.64,37.65,73075.0,29.0096,29.0096,28.9942,29.0019,73075.0
2016-08-24 10:55:00,37.65,37.67,37.64,37.66,128906.0,29.0019,29.0173,28.9942,29.0096,128906.0
2016-08-24 11:00:00,37.66,37.67,37.64,37.64,64965.0,29.0096,29.0173,28.9942,28.9942,64965.0
2016-08-24 11:05:00,37.64,37.67,37.63,37.66,122240.0,28.9942,29.0173,28.9864,29.0096,122240.0
2016-08-24 11:10:00,37.66,37.67,37.64,37.66,77491.0,29.0096,29.0173,28.9942,29.0096,77491.0
2016-08-24 11:15:00,37.66,37.68,37.65,37.67,62360.0,29.0096,29.025,29.0019,29.0173,62360.0
2016-08-24 11:20:00,37.67,37.67,37.62,37.63,122946.0,29.0173,29.0173,28.9787,28.9864,122946.0
2016-08-24 11:25:00,37.63,37.68,37.62,37.66,136262.0,28.9864,29.025,28.9787,29.0096,136262.0
2016-08-24 11:30:00,37.67,37.68,37.66,37.67,112133.0,29.0173,29.025,29.0096,29.0173,112133.0
2016-08-24 11:35:00,37.67,37.71,37.67,37.7,195732.0,29.0173,29.0481,29.0173,29.0404,195732.0
2016-08-24 11:40:00,37.7,37.7,37.65,37.66,188847.0,29.0404,29.0404,29.0019,29.0096,188847.0
2016-08-24 11:45:00,37.66,37.68,37.64,37.68,66208.0,29.0096,29.025,28.9942,29.025,66208.0
2016-08-24 11:50:00,37.67,37.69,37.66,37.67,97242.0,29.0173,29.0327,29.0096,29.0173,97242.0
2016-08-24 11:55:00,37.67,37.7,37.66,37.7,148046.0,29.0173,29.0404,29.0096,29.0404,148046.0
2016-08-24 12:00:00,37.7,37.73,37.69,37.73,233214.0,29.0404,29.0635,29.0327,29.0635,233214.0
2016-08-24 12:05:00,37.73,37.78,37.72,37.76,185103.0,29.0635,29.102,29.0558,29.0866,185103.0
2016-08-24 12:10:00,37.76,37.79,37.75,37.77,123267.0,29.0866,29.1097,29.0789,29.0943,123267.0
2016-08-24 12:15:00,37.77,37.8,37.77,37.8,195105.0,29.0943,29.1174,29.0943,29.1174,195105.0
2016-08-24 12:20:00,37.8,37.81,37.78,37.79,330863.0,29.1174,29.1251,29.102,29.1097,330863.0
2016-08-24 12:25:00,37.79,37.8,37.78,37.78,67975.0,29.1097,29.1174,29.102,29.102,67975.0
2016-08-24 12:30:00,37.79,37.81,37.78,37.8,228370.0,29.1097,29.1251,29.102,29.1174,228370.0
2016-08-24 12:35:00,37.8,37.82,37.79,37.8,116780.0,29.1174,29.1328,29.1097,29.1174,116780.0
2016-08-24 12:40:00,37.8,37.81,37.79,37.8,173449.0,29.1174,29.1251,29.1097,29.1174,173449.0
2016-08-24 12:45:00,37.81,37.81,37.79,37.8,151336.0,29.1251,29.1251,29.1097,29.1174,151336.0
2016-08-24 12:50:00,37.8,37.83,37.79,37.82,57676.0,29.1174,29.1405,29.1097,29.1328,57676.0
2016-08-24 12:55:00,37.82,37.84,37.81,37.84,59205.0,29.1328,29.1482,29.1251,29.1482,59205.0
2016-08-24 13:00:00,37.84,37.84,37.81,37.82,62776.0,29.1482,29.1482,29.1251,29.1328,62776.0
2016-08-24 13:05:00,37.81,37.83,37.81,37.81,74737.0,29.1251,29.1405,29.1251,29.1251,74737.0
2016-08-24 13:10:00,37.82,37.82,37.79,37.81,889924.0,29.1328,29.1328,29.1097,29.1251,889924.0
2016-08-24 13:15:00,37.8,37.83,37.8,37.82,110317.0,29.1174,29.1405,29.1174,29.1328,110317.0
2016-08-24 13:20:00,37.82,37.82,37.8,37.81,82089.0,29.1328,29.1328,29.1174,29.1251,82089.0
2016-08-24 13:25:00,37.81,37.82,37.8,37.81,78923.0,29.1251,29.1328,29.1174,29.1251,78923.0
2016-08-24 13:30:00,37.81,37.82,37.79,37.8,172314.0,29.1251,29.1328,29.1097,29.1174,172314.0
2016-08-24 13:35:00,37.79,37.81,37.78,37.8,97624.0,29.1097,29.1251,29.102,29.1174,97624.0
2016-08-24 13:40:00,37.8,37.82,37.8,37.8,217617.0,29.1174,29.1328,29.1174,29.1174,217617.0
2016-08-24 13:45:00,37.8,37.84,37.8,37.8,291380.0,29.1174,29.1482,29.1174,29.1174,291380.0
2016-08-24 13:50:00,37.81,37.81,37.79,37.8,73822.0,29.1251,29.1251,29.1097,29.1174,73822.0
2016-08-24 13:55:00,37.8,37.83,37.79,37.83,671981.0,29.1174,29.1405,29.1097,29.1405,671981.0
2016-08-24 14:00:00,37.83,37.83,37.77,37.77,178224.0,29.1405,29.1405,29.0943,29.0943,178224.0
2016-08-24 14:05:00,37.77,37.8,37.74,37.8,716956.0,29.0943,29.1174,29.0712,29.1174,716956.0
2016-08-24 14:10:00,37.79,37.82,37.79,37.81,855831.0,29.1097,29.1328,29.1097,29.1251,855831.0
2016-08-24 14:15:00,37.82,37.82,37.79,37.82,203480.0,29.1328,29.1328,29.1097,29.1328,203480.0
2016-08-24 14:20:00,37.82,37.83,37.78,37.79,666337.0,29.1328,29.1405,29.102,29.1097,666337.0
2016-08-24 14:25:00,37.79,37.81,37.77,37.8,337056.0,29.1097,29.1251,29.0943,29.1174,337056.0
2016-08-24 14:30:00,37.8,37.82,37.78,37.79,308425.0,29.1174,29.1328,29.102,29.1097,308425.0
2016-08-24 14:35:00,37.8,37.8,37.77,37.8,85330.0,29.1174,29.1174,29.0943,29.1174,85330.0
2016-08-24 14:40:00,37.8,37.82,37.79,37.82,90050.0,29.1174,29.1328,29.1097,29.1328,90050.0
2016-08-24 14:45:00,37.82,37.82,37.79,37.79,261273.0,29.1328,29.1328,29.1097,29.1097,261273.0
2016-08-24 14:50:00,37.79,37.8,37.79,37.8,92310.0,29.1097,29.1174,29.1097,29.1174,92310.0
2016-08-24 14:55:00,37.8,37.82,37.79,37.81,118555.0,29.1174,29.1328,29.1097,29.1251,118555.0
2016-08-24 15:00:00,37.81,37.81,37.79,37.8,55474.0,29.1251,29.1251,29.1097,29.1174,55474.0
2016-08-24 15:05:00,37.79,37.8,37.73,37.73,135920.0,29.1097,29.1174,29.0635,29.0635,135920.0
2016-08-24 15:10:00,37.73,37.77,37.72,37.75,212573.0,29.0635,29.0943,29.0558,29.0789,212573.0
2016-08-24 15:15:00,37.74,37.78,37.74,37.76,381731.0,29.0712,29.102,29.0712,29.0866,381731.0
2016-08-24 15:20:00,37.76,37.77,37.75,37.75,140453.0,29.0866,29.0943,29.0789,29.0789,140453.0
2016-08-24 15:25:00,37.75,37.77,37.75,37.77,277219.0,29.0789,29.0943,29.0789,29.0943,277219.0
2016-08-24 15:30:00,37.76,37.78,37.75,37.77,318893.0,29.0866,29.102,29.0789,29.0943,318893.0
2016-08-24 15:35:00,37.77,37.77,37.72,37.73,237479.0,29.0943,29.0943,29.0558,29.0635,237479.0
2016-08-24 15:40:00,37.73,37.74,37.71,37.72,453778.0,29.0635,29.0712,29.0481,29.0558,453778.0
2016-08-24 15:45:00,37.72,37.73,37.7,37.73,160291.0,29.0558,29.0635,29.0404,29.0635,160291.0
2016-08-24 15:50:00,37.73,37.75,37.72,37.74,330861.0,29.0635,29.0789,29.0558,29.0712,330861.0
2016-08-24 15:55:00,37.74,37.79,37.73,37.79,802912.0,29.0712,29.1097,29.0635,29.1097,802912.0
2016-08-25 09:30:00,37.67,37.73,37.62,37.66,763022.0,29.0173,29.0635,28.9787,29.0096,763022.0
2016-08-25 09:35:00,37.66,37.72,37.65,37.69,202791.0,29.0096,29.0558,29.0019,29.0327,202791.0
2016-08-25 09:40:00,37.68,37.72,37.66,37.71,198195.0,29.025,29.0558,29.0096,29.0481,198195.0
2016-08-25 09:45:00,37.71,37.72,37.68,37.7,226025.0,29.0481,29.0558,29.025,29.0404,226025.0
2016-08-25 09:50:00,37.7,37.7,37.65,37.66,298259.0,29.0404,29.0404,29.0019,29.0096,298259.0
2016-08-25 09:55:00,37.66,37.71,37.64,37.7,160525.0,29.0096,29.0481,28.9942,29.0404,160525.0
2016-08-25 10:00:00,37.7,37.75,37.68,37.75,271180.0,29.0404,29.0789,29.025,29.0789,271180.0
2016-08-25 10:05:00,37.74,37.76,37.71,37.73,190459.0,29.0712,29.0866,29.0481,29.0635,190459.0
2016-08-25 10:10:00,37.74,37.75,37.71,37.74,203604.0,29.0712,29.0789,29.0481,29.0712,203604.0
2016-08-25 10:15:00,37.73,37.74,37.66,37.67,187149.0,29.0635,29.0712,29.0096,29.0173,187149.0
2016-08-25 10:20:00,37.67,37.69,37.65,37.68,614168.0,29.0173,29.0327,29.0019,29.025,614168.0
2016-08-25 10:25:00,37.68,37.68,37.64,37.65,143187.0,29.025,29.025,28.9942,29.0019,143187.0
2016-08-25 10:30:00,37.65,37.68,37.64,37.66,139843.0,29.0019,29.025,28.9942,29.0096,139843.0
2016-08-25 10:35:00,37.66,37.68,37.63,37.64,121587.0,29.0096,29.025,28.9864,28.9942,121587.0
2016-08-25 10:40:00,37.64,37.68,37.63,37.68,71066.0,28.9942,29.025,28.9864,29.025,71066.0
2016-08-25 10:45:00,37.68,37.68,37.66,37.67,43878.0,29.025,29.025,29.0096,29.0173,43878.0
2016-08-25 10:50:00,37.68,37.69,37.64,37.65,112019.0,29.025,29.0327,28.9942,29.0019,112019.0
2016-08-25 10:55:00,37.65,37.69,37.65,37.68,98075.0,29.0019,29.0327,29.0019,29.025,98075.0
2016-08-25 11:00:00,37.68,37.73,37.67,37.73,144954.0,29.025,29.0635,29.0173,29.0635,144954.0
2016-08-25 11:05:00,37.73,37.73,37.69,37.71,86796.0,29.0635,29.0635,29.0327,29.0481,86796.0
2016-08-25 11:10:00,37.71,37.73,37.7,37.73,35463.0,29.0481,29.0635,29.0404,29.0635,35463.0
2016-08-25 11:15:00,37.73,37.76,37.73,37.75,57999.0,29.0635,29.0866,29.0635,29.0789,57999.0
2016-08-25 11:20:00,37.75,37.77,37.74,37.75,257702.0,29.0789,29.0943,29.0712,29.0789,257702.0
2016-08-25 11:25:00,37.75,37.77,37.73,37.76,119004.0,29.0789,29.0943,29.0635,29.0866,119004.0
2016-08-25 11:30:00,37.76,37.77,37.75,37.75,48629.0,29.0866,29.0943,29.0789,29.0789,48629.0
2016-08-25 11:35:00,37.75,37.77,37.74,37.76,44416.0,29.0789,29.0943,29.0712,29.0866,44416.0
2016-08-25 11:40:00,37.76,37.77,37.73,37.75,110181.0,29.0866,29.0943,29.0635,29.0789,110181.0
2016-08-25 11:45:00,37.74,37.76,37.74,37.75,51808.0,29.0712,29.0866,29.0712,29.0789,51808.0
2016-08-25 11:50:00,37.75,37.75,37.73,37.73,42211.0,29.0789,29.0789,29.0635,29.0635,42211.0
2016-08-25 11:55:00,37.73,37.75,37.72,37.74,40921.0,29.0635,29.0789,29.0558,29.0712,40921.0
2016-08-25 12:00:00,37.75,37.75,37.72,37.73,46014.0,29.0789,29.0789,29.0558,29.0635,46014.0
2016-08-25 12:05:00,37.73,37.73,37.71,37.72,62640.0,29.0635,29.0635,29.0481,29.0558,62640.0
2016-08-25 12:10:00,37.72,37.73,37.71,37.72,78654.0,29.0558,29.0635,29.0481,29.0558,78654.0
2016-08-25 12:15:00,37.71,37.76,37.7,37.74,423069.0,29.0481,29.0866,29.0404,29.0712,423069.0
2016-08-25 12:20:00,37.73,37.77,37.73,37.76,127856.0,29.0635,29.0943,29.0635,29.0866,127856.0
2016-08-25 12:25:00,37.77,37.77,37.74,37.77,119479.0,29.0943,29.0943,29.0712,29.0943,119479.0
2016-08-25 12:30:00,37.77,37.81,37.76,37.8,557814.0,29.0943,29.1251,29.0866,29.1174,557814.0
2016-08-25 12:35:00,37.8,37.8,37.78,37.8,93553.0,29.1174,29.1174,29.102,29.1174,93553.0
2016-08-25 12:40:00,37.79,37.81,37.78,37.79,99818.0,29.1097,29.1251,29.102,29.1097,99818.0
2016-08-25 12:45:00,37.79,37.8,37.78,37.79,39498.0,29.1097,29.1174,29.102,29.1097,39498.0
2016-08-25 12:50:00,37.79,37.79,37.78,37.79,22924.0,29.1097,29.1097,29.102,29.1097,22924.0
2016-08-25 12:55:00,37.79,37.8,37.77,37.8,78191.0,29.1097,29.1174,29.0943,29.1174,78191.0
2016-08-25 13:00:00,37.8,37.81,37.8,37.8,25898.0,29.1174,29.1251,29.1174,29.1174,25898.0
2016-08-25 13:05:00,37.81,37.81,37.79,37.79,95060.0,29.1251,29.1251,29.1097,29.1097,95060.0
2016-08-25 13:10:00,37.79,37.8,37.78,37.79,28553.0,29.1097,29.1174,29.102,29.1097,28553.0
2016-08-25 13:15:00,37.79,37.81,37.78,37.8,64827.0,29.1097,29.1251,29.102,29.1174,64827.0
2016-08-25 13:20:00,37.8,37.81,37.78,37.8,121475.0,29.1174,29.1251,29.102,29.1174,121475.0
2016-08-25 13:25:00,37.8,37.81,37.79,37.8,80088.0,29.1174,29.1251,29.1097,29.1174,80088.0
2016-08-25 13:30:00,37.81,37.81,37.77,37.77,139642.0,29.1251,29.1251,29.0943,29.0943,139642.0
2016-08-25 13:35:00,37.77,37.77,37.71,37.72,201051.0,29.0943,29.0943,29.0481,29.0558,201051.0
2016-08-25 13:40:00,37.72,37.73,37.69,37.72,111518.0,29.0558,29.0635,29.0327,29.0558,111518.0
2016-08-25 13:45:00,37.73,37.74,37.71,37.72,51796.0,29.0635,29.0712,29.0481,29.0558,51796.0
2016-08-25 13:50:00,37.72,37.74,37.71,37.73,85930.0,29.0558,29.0712,29.0481,29.0635,85930.0
2016-08-25 13:55:00,37.73,37.75,37.72,37.74,131380.0,29.0635,29.0789,29.0558,29.0712,131380.0
2016-08-25 14:00:00,37.74,37.77,37.73,37.76,74942.0,29.0712,29.0943,29.0635,29.0866,74942.0
2016-08-25 14:05:00,37.76,37.77,37.71,37.73,79743.0,29.0866,29.0943,29.0481,29.0635,79743.0
2016-08-25 14:10:00,37.73,37.76,37.72,37.74,75505.0,29.0635,29.0866,29.0558,29.0712,75505.0
2016-08-25 14:15:00,37.74,37.75,37.73,37.74,80841.0,29.0712,29.0789,29.0635,29.0712,80841.0
2016-08-25 14:20:00,37.73,37.75,37.7,37.75,205798.0,29.0635,29.0789,29.0404,29.0789,205798.0
2016-08-25 14:25:00,37.74,37.77,37.74,37.76,137744.0,29.0712,29.0943,29.0712,29.0866,137744.0
2016-08-25 14:30:00,37.75,37.79,37.75,37.76,202860.0,29.0789,29.1097,29.0789,29.0866,202860.0
2016-08-25 14:35:00,37.76,37.77,37.75,37.77,79710.0,29.0866,29.0943,29.0789,29.0943,79710.0
2016-08-25 14:40:00,37.77,37.79,37.76,37.79,121678.0,29.0943,29.1097,29.0866,29.1097,121678.0
2016-08-25 14:45:00,37.78,37.78,37.75,37.77,112849.0,29.102,29.102,29.0789,29.0943,112849.0
2016-08-25 14:50:00,37.77,37.78,37.75,37.75,66321.0,29.0943,29.102,29.0789,29.0789,66321.0
2016-08-25 14:55:00,37.75,37.77,37.74,37.77,76992.0,29.0789,29.0943,29.0712,29.0943,76992.0
2016-08-25 15:00:00,37.76,37.77,37.75,37.76,63599.0,29.0866,29.0943,29.0789,29.0866,63599.0
2016-08-25 15:05:00,37.76,37.79,37.74,37.79,261401.0,29.0866,29.1097,29.0712,29.1097,261401.0
2016-08-25 15:10:00,37.79,37.8,37.77,37.78,65300.0,29.1097,29.1174,29.0943,29.102,65300.0
2016-08-25 15:15:00,37.78,37.79,37.77,37.79,183643.0,29.102,29.1097,29.0943,29.1097,183643.0
2016-08-25 15:20:00,37.78,37.79,37.77,37.79,80419.0,29.102,29.1097,29.0943,29.1097,80419.0
2016-08-25 15:25:00,37.8,37.81,37.78,37.79,72210.0,29.1174,29.1251,29.102,29.1097,72210.0
2016-08-25 15:30:00,37.78,37.8,37.76,37.79,111479.0,29.102,29.1174,29.0866,29.1097,111479.0
2016-08-25 15:35:00,37.79,37.8,37.78,37.8,220876.0,29.1097,29.1174,29.102,29.1174,220876.0
2016-08-25 15:40:00,37.8,37.8,37.78,37.79,179957.0,29.1174,29.1174,29.102,29.1097,179957.0
2016-08-25 15:45:00,37.78,37.78,37.71,37.73,4369081.0,29.102,29.102,29.0481,29.0635,4369081.0
2016-08-25 15:50:00,37.73,37.74,37.71,37.73,1170018.0,29.0635,29.0712,29.0481,29.0635,1170018.0
2016-08-25 15:55:00,37.73,37.78,37.72,37.78,963557.0,29.0635,29.102,29.0558,29.102,963557.0
2016-08-26 09:30:00,37.85,37.92,37.85,37.9,969982.0,29.1559,29.2098,29.1559,29.1944,969982.0
2016-08-26 09:35:00,37.9,37.96,37.89,37.91,445938.0,29.1944,29.2406,29.1867,29.2021,445938.0
2016-08-26 09:40:00,37.91,37.94,37.89,37.92,247719.0,29.2021,29.2252,29.1867,29.2098,247719.0
2016-08-26 09:45:00,37.92,37.94,37.91,37.91,87243.0,29.2098,29.2252,29.2021,29.2021,87243.0
2016-08-26 09:50:00,37.92,37.92,37.9,37.92,95967.0,29.2098,29.2098,29.1944,29.2098,95967.0
2016-08-26 09:55:00,37.92,37.94,37.9,37.91,108307.0,29.2098,29.2252,29.1944,29.2021,108307.0
2016-08-26 10:00:00,37.91,37.92,37.62,37.89,1087038.0,29.2021,29.2098,28.9787,29.1867,1087038.0
2016-08-26 10:05:00,37.89,37.93,37.82,37.93,634558.0,29.1867,29.2175,29.1328,29.2175,634558.0
2016-08-26 10:10:00,37.94,38.04,37.93,38.04,694209.0,29.2252,29.3023,29.2175,29.3023,694209.0
2016-08-26 10:15:00,38.04,38.21,38.04,38.18,1273180.0,29.3023,29.4332,29.3023,29.4101,1273180.0
2016-08-26 10:20:00,38.19,38.24,38.19,38.2,204936.0,29.4178,29.4563,29.4178,29.4255,204936.0
2016-08-26 10:25:00,38.21,38.25,38.19,38.23,161290.0,29.4332,29.464,29.4178,29.4486,161290.0
2016-08-26 10:30:00,38.23,38.25,38.11,38.11,259819.0,29.4486,29.464,29.3562,29.3562,259819.0
2016-08-26 10:35:00,38.12,38.19,38.11,38.16,228899.0,29.3639,29.4178,29.3562,29.3947,228899.0
2016-08-26 10:40:00,38.17,38.18,38.14,38.15,188434.0,29.4024,29.4101,29.3793,29.387,188434.0
2016-08-26 10:45:00,38.15,38.16,38.12,38.14,215325.0,29.387,29.3947,29.3639,29.3793,215325.0
2016-08-26 10:50:00,38.14,38.14,38.04,38.08,344302.0,29.3793,29.3793,29.3023,29.3331,344302.0
2016-08-26 10:55:00,38.08,38.14,38.08,38.1,184990.0,29.3331,29.3793,29.3331,29.3485,184990.0
2016-08-26 11:00:00,38.11,38.12,38.06,38.06,91730.0,29.3562,29.3639,29.3177,29.3177,91730.0
2016-08-26 11:05:00,38.07,38.14,38.06,38.11,140527.0,29.3254,29.3793,29.3177,29.3562,140527.0
2016-08-26 11:10:00,38.11,38.19,38.08,38.19,180872.0,29.3562,29.4178,29.3331,29.4178,180872.0
2016-08-26 11:15:00,38.18,38.2,38.16,38.18,186149.0,29.4101,29.4255,29.3947,29.4101,186149.0
2016-08-26 11:20:00,38.17,38.2,38.16,38.18,83794.0,29.4024,29.4255,29.3947,29.4101,83794.0
2016-08-26 11:25:00,38.18,38.2,38.16,38.19,105405.0,29.4101,29.4255,29.3947,29.4178,105405.0
2016-08-26 11:30:00,38.19,38.2,38.16,38.16,107376.0,29.4178,29.4255,29.3947,29.3947,107376.0
2016-08-26 11:35:00,38.16,38.16,38.04,38.05,372463.0,29.3947,29.3947,29.3023,29.31,372463.0
2016-08-26 11:40:00,38.04,38.06,37.95,38.01,434502.0,29.3023,29.3177,29.2329,29.2792,434502.0
2016-08-26 11:45:00,38.01,38.01,37.97,37.99,113676.0,29.2792,29.2792,29.2483,29.2638,113676.0
2016-08-26 11:50:00,37.98,37.99,37.79,37.84,425355.0,29.2561,29.2638,29.1097,29.1482,425355.0
2016-08-26 11:55:00,37.84,37.87,37.81,37.82,344125.0,29.1482,29.1713,29.1251,29.1328,344125.0
2016-08-26 12:00:00,37.82,37.82,37.72,37.74,254069.0,29.1328,29.1328,29.0558,29.0712,254069.0
2016-08-26 12:05:00,37.74,37.74,37.6,37.65,477225.0,29.0712,29.0712,28.9633,29.0019,477225.0
2016-08-26 12:10:00,37.64,37.64,37.5,37.62,471610.0,28.9942,28.9942,28.8863,28.9787,471610.0
2016-08-26 12:15:00,37.62,37.63,37.54,37.56,468636.0,28.9787,28.9864,28.9171,28.9325,468636.0
2016-08-26 12:20:00,37.55,37.59,37.52,37.53,316701.0,28.9248,28.9556,28.9017,28.9094,316701.0
2016-08-26 12:25:00,37.54,37.54,37.49,37.5,454050.0,28.9171,28.9171,28.8786,28.8863,454050.0
2016-08-26 12:30:00,37.5,37.52,37.43,37.51,350129.0,28.8863,28.9017,28.8324,28.894,350129.0
2016-08-26 12:35:00,37.5,37.56,37.48,37.55,350093.0,28.8863,28.9325,28.8709,28.9248,350093.0
2016-08-26 12:40:00,37.55,37.61,37.54,37.57,127763.0,28.9248,28.971,28.9171,28.9402,127763.0
2016-08-26 12:45:00,37.57,37.58,37.54,37.57,189439.0,28.9402,28.9479,28.9171,28.9402,189439.0
2016-08-26 12:50:00,37.58,37.58,37.54,37.58,268392.0,28.9479,28.9479,28.9171,28.9479,268392.0
2016-08-26 12:55:00,37.59,37.59,37.53,37.55,254279.0,28.9556,28.9556,28.9094,28.9248,254279.0
2016-08-26 13:00:00,37.54,37.59,37.54,37.55,175150.0,28.9171,28.9556,28.9171,28.9248,175150.0
2016-08-26 13:05:00,37.55,37.55,37.5,37.51,108246.0,28.9248,28.9248,28.8863,28.894,108246.0
2016-08-26 13:10:00,37.51,37.54,37.5,37.51,90192.0,28.894,28.9171,28.8863,28.894,90192.0
2016-08-26 13:15:00,37.5,37.51,37.45,37.46,165741.0,28.8863,28.894,28.8478,28.8555,165741.0
2016-08-26 13:20:00,37.46,37.47,37.44,37.46,133652.0,28.8555,28.8632,28.8401,28.8555,133652.0
2016-08-26 13:25:00,37.46,37.49,37.44,37.46,346717.0,28.8555,28.8786,28.8401,28.8555,346717.0
2016-08-26 13:30:00,37.47,37.48,37.45,37.46,117803.0,28.8632,28.8709,28.8478,28.8555,117803.0
2016-08-26 13:35:00,37.46,37.46,37.42,37.44,212160.0,28.8555,28.8555,28.8247,28.8401,212160.0
2016-08-26 13:40:00,37.44,37.46,37.41,37.41,188910.0,28.8401,28.8555,28.817,28.817,188910.0
2016-08-26 13:45:00,37.41,37.41,37.34,37.35,439234.0,28.817,28.817,28.7631,28.7708,439234.0
2016-08-26 13:50:00,37.35,37.35,37.31,37.33,256791.0,28.7708,28.7708,28.74,28.7554,256791.0
2016-08-26 13:55:00,37.32,37.34,37.28,37.33,273159.0,28.7477,28.7631,28.7168,28.7554,273159.0
2016-08-26 14:00:00,37.32,37.35,37.3,37.34,125148.0,28.7477,28.7708,28.7322,28.7631,125148.0
2016-08-26 14:05:00,37.34,37.39,37.31,37.37,131455.0,28.7631,28.8016,28.74,28.7862,131455.0
2016-08-26 14:10:00,37.37,37.4,37.33,37.35,148631.0,28.7862,28.8093,28.7554,28.7708,148631.0
2016-08-26 14:15:00,37.35,37.36,37.28,37.3,233179.0,28.7708,28.7785,28.7168,28.7322,233179.0
2016-08-26 14:20:00,37.31,37.33,37.28,37.3,172819.0,28.74,28.7554,28.7168,28.7322,172819.0
2016-08-26 14:25:00,37.3,37.32,37.26,37.28,171540.0,28.7322,28.7477,28.7014,28.7168,171540.0
2016-08-26 14:30:00,37.27,37.3,37.25,37.3,179002.0,28.7091,28.7322,28.6937,28.7322,179002.0
2016-08-26 14:35:00,37.29,37.3,37.24,37.28,274872.0,28.7245,28.7322,28.686,28.7168,274872.0
2016-08-26 14:40:00,37.28,37.28,37.24,37.25,248928.0,28.7168,28.7168,28.686,28.6937,248928.0
2016-08-26 14:45:00,37.25,37.25,37.2,37.22,321307.0,28.6937,28.6937,28.6552,28.6706,321307.0
2016-08-26 14:50:00,37.23,37.24,37.18,37.21,419898.0,28.6783,28.686,28.6398,28.6629,419898.0
2016-08-26 14:55:00,37.22,37.27,37.21,37.27,176987.0,28.6706,28.7091,28.6629,28.7091,176987.0
2016-08-26 15:00:00,37.26,37.29,37.25,37.26,202313.0,28.7014,28.7245,28.6937,28.7014,202313.0
2016-08-26 15:05:00,37.26,37.33,37.26,37.33,174916.0,28.7014,28.7554,28.7014,28.7554,174916.0
2016-08-26 15:10:00,37.33,37.36,37.3,37.35,122344.0,28.7554,28.7785,28.7322,28.7708,122344.0
2016-08-26 15:15:00,37.34,37.37,37.33,37.34,284261.0,28.7631,28.7862,28.7554,28.7631,284261.0
2016-08-26 15:20:00,37.34,37.38,37.32,37.37,427844.0,28.7631,28.7939,28.7477,28.7862,427844.0
2016-08-26 15:25:00,37.38,37.45,37.37,37.41,284544.0,28.7939,28.8478,28.7862,28.817,284544.0
2016-08-26 15:30:00,37.42,37.49,37.42,37.47,486984.0,28.8247,28.8786,28.8247,28.8632,486984.0
2016-08-26 15:35:00,37.47,37.49,37.42,37.45,364051.0,28.8632,28.8786,28.8247,28.8478,364051.0
2016-08-26 15:40:00,37.45,37.47,37.42,37.42,245911.0,28.8478,28.8632,28.8247,28.8247,245911.0
2016-08-26 15:45:00,37.42,37.44,37.38,37.42,559843.0,28.8247,28.8401,28.7939,28.8247,559843.0
2016-08-26 15:50:00,37.42,37.45,37.4,37.4,539996.0,28.8247,28.8478,28.8093,28.8093,539996.0
2016-08-26 15:55:00,37.4,37.47,37.39,37.47,845452.0,28.8093,28.8632,28.8016,28.8632,845452.0
2016-08-29 09:30:00,37.47,37.5,37.45,37.47,307168.0,28.8632,28.8863,28.8478,28.8632,307168.0
2016-08-29 09:35:00,37.47,37.56,37.47,37.53,271804.0,28.8632,28.9325,28.8632,28.9094,271804.0
2016-08-29 09:40:00,37.53,37.55,37.51,37.52,209775.0,28.9094,28.9248,28.894,28.9017,209775.0
2016-08-29 09:45:00,37.52,37.56,37.52,37.53,149367.0,28.9017,28.9325,28.9017,28.9094,149367.0
2016-08-29 09:50:00,37.54,37.57,37.53,37.54,261231.0,28.9171,28.9402,28.9094,28.9171,261231.0
2016-08-29 09:55:00,37.54,37.57,37.52,37.54,248468.0,28.9171,28.9402,28.9017,28.9171,248468.0
2016-08-29 10:00:00,37.54,37.56,37.53,37.56,312902.0,28.9171,28.9325,28.9094,28.9325,312902.0
2016-08-29 10:05:00,37.56,37.58,37.55,37.56,87010.0,28.9325,28.9479,28.9248,28.9325,87010.0
2016-08-29 10:10:00,37.56,37.58,37.55,37.57,241504.0,28.9325,28.9479,28.9248,28.9402,241504.0
2016-08-29 10:15:00,37.56,37.59,37.55,37.58,191900.0,28.9325,28.9556,28.9248,28.9479,191900.0
2016-08-29 10:20:00,37.58,37.59,37.53,37.55,655436.0,28.9479,28.9556,28.9094,28.9248,655436.0
2016-08-29 10:25:00,37.55,37.57,37.55,37.55,114371.0,28.9248,28.9402,28.9248,28.9248,114371.0
2016-08-29 10:30:00,37.55,37.59,37.53,37.55,144662.0,28.9248,28.9556,28.9094,28.9248,144662.0
2016-08-29 10:35:00,37.55,37.55,37.51,37.54,64949.0,28.9248,28.9248,28.894,28.9171,64949.0
2016-08-29 10:40:00,37.54,37.57,37.54,37.55,94052.0,28.9171,28.9402,28.9171,28.9248,94052.0
2016-08-29 10:45:00,37.55,37.57,37.53,37.55,68548.0,28.9248,28.9402,28.9094,28.9248,68548.0
2016-08-29 10:50:00,37.56,37.59,37.53,37.54,104088.0,28.9325,28.9556,28.9094,28.9171,104088.0
2016-08-29 10:55:00,37.55,37.57,37.53,37.56,84810.0,28.9248,28.9402,28.9094,28.9325,84810.0
2016-08-29 11:00:00,37.55,37.6,37.55,37.6,99137.0,28.9248,28.9633,28.9248,28.9633,99137.0
2016-08-29 11:05:00,37.6,37.62,37.58,37.62,137387.0,28.9633,28.9787,28.9479,28.9787,137387.0
2016-08-29 11:10:00,37.62,37.63,37.6,37.61,99580.0,28.9787,28.9864,28.9633,28.971,99580.0
2016-08-29 11:15:00,37.61,37.63,37.59,37.6,217479.0,28.971,28.9864,28.9556,28.9633,217479.0
2016-08-29 11:20:00,37.6,37.62,37.6,37.61,84183.0,28.9633,28.9787,28.9633,28.971,84183.0
2016-08-29 11:25:00,37.6,37.64,37.6,37.63,32906.0,28.9633,28.9942,28.9633,28.9864,32906.0
2016-08-29 11:30:00,37.63,37.64,37.6,37.64,76840.0,28.9864,28.9942,28.9633,28.9942,76840.0
2016-08-29 11:35:00,37.64,37.66,37.63,37.65,74242.0,28.9942,29.0096,28.9864,29.0019,74242.0
2016-08-29 11:40:00,37.65,37.69,37.65,37.68,41503.0,29.0019,29.0327,29.0019,29.025,41503.0
2016-08-29 11:45:00,37.68,37.72,37.68,37.71,68634.0,29.025,29.0558,29.025,29.0481,68634.0
2016-08-29 11:50:00,37.71,37.72,37.7,37.7,48854.0,29.0481,29.0558,29.0404,29.0404,48854.0
2016-08-29 11:55:00,37.7,37.72,37.68,37.71,50295.0,29.0404,29.0558,29.025,29.0481,50295.0
2016-08-29 12:00:00,37.72,37.76,37.7,37.72,100706.0,29.0558,29.0866,29.0404,29.0558,100706.0
2016-08-29 12:05:00,37.73,37.74,37.72,37.74,49434.0,29.0635,29.0712,29.0558,29.0712,49434.0
2016-08-29 12:10:00,37.73,37.75,37.71,37.72,55241.0,29.0635,29.0789,29.0481,29.0558,55241.0
2016-08-29 12:15:00,37.72,37.73,37.7,37.7,88719.0,29.0558,29.0635,29.0404,29.0404,88719.0
2016-08-29 12:20:00,37.71,37.73,37.68,37.71,52371.0,29.0481,29.0635,29.025,29.0481,52371.0
2016-08-29 12:25:00,37.71,37.72,37.7,37.71,24349.0,29.0481,29.0558,29.0404,29.0481,24349.0
2016-08-29 12:30:00,37.71,37.72,37.7,37.7,23473.0,29.0481,29.0558,29.0404,29.0404,23473.0
2016-08-29 12:35:00,37.71,37.73,37.7,37.71,110401.0,29.0481,29.0635,29.0404,29.0481,110401.0
2016-08-29 12:40:00,37.72,37.74,37.71,37.73,34439.0,29.0558,29.0712,29.0481,29.0635,34439.0
2016-08-29 12:45:00,37.73,37.76,37.73,37.73,153198.0,29.0635,29.0866,29.0635,29.0635,153198.0
2016-08-29 12:50:00,37.73,37.75,37.73,37.74,25406.0,29.0635,29.0789,29.0635,29.0712,25406.0
2016-08-29 12:55:00,37.75,37.76,37.73,37.74,46757.0,29.0789,29.0866,29.0635,29.0712,46757.0
2016-08-29 13:00:00,37.74,37.76,37.73,37.76,190098.0,29.0712,29.0866,29.0635,29.0866,190098.0
2016-08-29 13:05:00,37.76,37.77,37.75,37.76,123850.0,29.0866,29.0943,29.0789,29.0866,123850.0
2016-08-29 13:10:00,37.77,37.77,37.76,37.77,116568.0,29.0943,29.0943,29.0866,29.0943,116568.0
2016-08-29 13:15:00,37.77,37.77,37.75,37.76,94430.0,29.0943,29.0943,29.0789,29.0866,94430.0
2016-08-29 13:20:00,37.76,37.78,37.75,37.78,62295.0,29.0866,29.102,29.0789,29.102,62295.0
2016-08-29 13:25:00,37.77,37.79,37.77,37.78,55135.0,29.0943,29.1097,29.0943,29.102,55135.0
2016-08-29 13:30:00,37.77,37.79,37.76,37.76,49012.0,29.0943,29.1097,29.0866,29.0866,49012.0
2016-08-29 13:35:00,37.76,37.79,37.75,37.79,62405.0,29.0866,29.1097,29.0789,29.1097,62405.0
2016-08-29 13:40:00,37.78,37.81,37.78,37.8,75936.0,29.102,29.1251,29.102,29.1174,75936.0
2016-08-29 13:45:00,37.79,37.81,37.79,37.8,77647.0,29.1097,29.1251,29.1097,29.1174,77647.0
2016-08-29 13:50:00,37.8,37.82,37.78,37.79,56349.0,29.1174,29.1328,29.102,29.1097,56349.0
2016-08-29 13:55:00,37.79,37.81,37.78,37.8,70357.0,29.1097,29.1251,29.102,29.1174,70357.0
2016-08-29 14:00:00,37.8,37.81,37.78,37.79,34424.0,29.1174,29.1251,29.102,29.1097,34424.0
2016-08-29 14:05:00,37.79,37.8,37.77,37.79,88809.0,29.1097,29.1174,29.0943,29.1097,88809.0
2016-08-29 14:10:00,37.79,37.8,37.78,37.79,62246.0,29.1097,29.1174,29.102,29.1097,62246.0
2016-08-29 14:15:00,37.79,37.79,37.77,37.78,39101.0,29.1097,29.1097,29.0943,29.102,39101.0
2016-08-29 14:20:00,37.78,37.79,37.76,37.77,39414.0,29.102,29.1097,29.0866,29.0943,39414.0
2016-08-29 14:25:00,37.77,37.78,37.73,37.75,234377.0,29.0943,29.102,29.0635,29.0789,234377.0
2016-08-29 14:30:00,37.75,37.77,37.73,37.77,241059.0,29.0789,29.0943,29.0635,29.0943,241059.0
2016-08-29 14:35:00,37.76,37.78,37.76,37.76,100957.0,29.0866,29.102,29.0866,29.0866,100957.0
2016-08-29 14:40:00,37.76,37.77,37.74,37.76,58931.0,29.0866,29.0943,29.0712,29.0866,58931.0
2016-08-29 14:45:00,37.76,37.77,37.75,37.76,63950.0,29.0866,29.0943,29.0789,29.0866,63950.0
2016-08-29 14:50:00,37.76,37.78,37.76,37.78,152229.0,29.0866,29.102,29.0866,29.102,152229.0
2016-08-29 14:55:00,37.78,37.8,37.77,37.79,69132.0,29.102,29.1174,29.0943,29.1097,69132.0
2016-08-29 15:00:00,37.79,37.8,37.78,37.78,40249.0,29.1097,29.1174,29.102,29.102,40249.0
2016-08-29 15:05:00,37.79,37.8,37.78,37.79,36190.0,29.1097,29.1174,29.102,29.1097,36190.0
2016-08-29 15:10:00,37.8,37.82,37.79,37.81,55949.0,29.1174,29.1328,29.1097,29.1251,55949.0
2016-08-29 15:15:00,37.8,37.81,37.8,37.81,38206.0,29.1174,29.1251,29.1174,29.1251,38206.0
2016-08-29 15:20:00,37.81,37.82,37.77,37.78,147218.0,29.1251,29.1328,29.0943,29.102,147218.0
2016-08-29 15:25:00,37.77,37.79,37.76,37.77,68246.0,29.0943,29.1097,29.0866,29.0943,68246.0
2016-08-29 15:30:00,37.77,37.78,37.75,37.76,87185.0,29.0943,29.102,29.0789,29.0866,87185.0
2016-08-29 15:35:00,37.76,37.78,37.75,37.78,67780.0,29.0866,29.102,29.0789,29.102,67780.0
2016-08-29 15:40:00,37.78,37.78,37.76,37.77,63910.0,29.102,29.102,29.0866,29.0943,63910.0
2016-08-29 15:45:00,37.77,37.78,37.76,37.77,117582.0,29.0943,29.102,29.0866,29.0943,117582.0
2016-08-29 15:50:00,37.77,37.78,37.75,37.76,194153.0,29.0943,29.102,29.0789,29.0866,194153.0
2016-08-29 15:55:00,37.76,37.77,37.75,37.76,300816.0,29.0866,29.0943,29.0789,29.0866,300816.0
2016-08-30 09:30:00,37.77,37.91,37.76,37.91,478713.0,29.0943,29.2021,29.0866,29.2021,478713.0
2016-08-30 09:35:00,37.91,37.92,37.84,37.86,267114.0,29.2021,29.2098,29.1482,29.1636,267114.0
2016-08-30 09:40:00,37.86,37.88,37.83,37.88,237519.0,29.1636,29.179,29.1405,29.179,237519.0
2016-08-30 09:45:00,37.88,37.89,37.82,37.87,321779.0,29.179,29.1867,29.1328,29.1713,321779.0
2016-08-30 09:50:00,37.86,37.88,37.83,37.87,409675.0,29.1636,29.179,29.1405,29.1713,409675.0
2016-08-30 09:55:00,37.88,37.88,37.85,37.85,317767.0,29.179,29.179,29.1559,29.1559,317767.0
2016-08-30 10:00:00,37.85,37.86,37.8,37.82,237875.0,29.1559,29.1636,29.1174,29.1328,237875.0
2016-08-30 10:05:00,37.83,37.84,37.74,37.77,264700.0,29.1405,29.1482,29.0712,29.0943,264700.0
2016-08-30 10:10:00,37.76,37.77,37.73,37.74,420730.0,29.0866,29.0943,29.0635,29.0712,420730.0
2016-08-30 10:15:00,37.73,37.75,37.67,37.68,117315.0,29.0635,29.0789,29.0173,29.025,117315.0
2016-08-30 10:20:00,37.68,37.73,37.68,37.73,176452.0,29.025,29.0635,29.025,29.0635,176452.0
2016-08-30 10:25:00,37.73,37.76,37.72,37.75,85713.0,29.0635,29.0866,29.0558,29.0789,85713.0
2016-08-30 10:30:00,37.76,37.76,37.66,37.67,160699.0,29.0866,29.0866,29.0096,29.0173,160699.0
2016-08-30 10:35:00,37.67,37.72,37.65,37.67,148727.0,29.0173,29.0558,29.0019,29.0173,148727.0
2016-08-30 10:40:00,37.67,37.69,37.65,37.68,98117.0,29.0173,29.0327,29.0019,29.025,98117.0
2016-08-30 10:45:00,37.68,37.68,37.64,37.65,124223.0,29.025,29.025,28.9942,29.0019,124223.0
2016-08-30 10:50:00,37.64,37.66,37.64,37.65,66819.0,28.9942,29.0096,28.9942,29.0019,66819.0
2016-08-30 10:55:00,37.65,37.69,37.63,37.68,62556.0,29.0019,29.0327,28.9864,29.025,62556.0
2016-08-30 11:00:00,37.67,37.72,37.64,37.72,102862.0,29.0173,29.0558,28.9942,29.0558,102862.0
2016-08-30 11:05:00,37.72,37.73,37.68,37.68,99880.0,29.0558,29.0635,29.025,29.025,99880.0
2016-08-30 11:10:00,37.68,37.69,37.66,37.67,37124.0,29.025,29.0327,29.0096,29.0173,37124.0
2016-08-30 11:15:00,37.67,37.7,37.66,37.7,81315.0,29.0173,29.0404,29.0096,29.0404,81315.0
2016-08-30 11:20:00,37.69,37.7,37.66,37.7,64599.0,29.0327,29.0404,29.0096,29.0404,64599.0
2016-08-30 11:25:00,37.69,37.7,37.66,37.68,72039.0,29.0327,29.0404,29.0096,29.025,72039.0
2016-08-30 11:30:00,37.69,37.69,37.65,37.66,52906.0,29.0327,29.0327,29.0019,29.0096,52906.0
2016-08-30 11:35:00,37.65,37.7,37.64,37.69,95126.0,29.0019,29.0404,28.9942,29.0327,95126.0
2016-08-30 11:40:00,37.69,37.7,37.66,37.69,24521.0,29.0327,29.0404,29.0096,29.0327,24521.0
2016-08-30 11:45:00,37.69,37.71,37.68,37.71,40231.0,29.0327,29.0481,29.025,29.0481,40231.0
2016-08-30 11:50:00,37.7,37.74,37.7,37.72,40268.0,29.0404,29.0712,29.0404,29.0558,40268.0
2016-08-30 11:55:00,37.72,37.73,37.71,37.72,22829.0,29.0558,29.0635,29.0481,29.0558,22829.0
2016-08-30 12:00:00,37.72,37.74,37.71,37.74,45171.0,29.0558,29.0712,29.0481,29.0712,45171.0
2016-08-30 12:05:00,37.74,37.75,37.72,37.74,36307.0,29.0712,29.0789,29.0558,29.0712,36307.0
2016-08-30 12:10:00,37.74,37.75,37.73,37.73,42537.0,29.0712,29.0789,29.0635,29.0635,42537.0
2016-08-30 12:15:00,37.74,37.77,37.72,37.76,63799.0,29.0712,29.0943,29.0558,29.0866,63799.0
2016-08-30 12:20:00,37.76,37.77,37.74,37.75,105491.0,29.0866,29.0943,29.0712,29.0789,105491.0
2016-08-30 12:25:00,37.74,37.76,37.74,37.75,20388.0,29.0712,29.0866,29.0712,29.0789,20388.0
2016-08-30 12:30:00,37.75,37.77,37.74,37.75,30465.0,29.0789,29.0943,29.0712,29.0789,30465.0
2016-08-30 12:35:00,37.75,37.77,37.74,37.76,28058.0,29.0789,29.0943,29.0712,29.0866,28058.0
2016-08-30 12:40:00,37.75,37.76,37.71,37.71,44023.0,29.0789,29.0866,29.0481,29.0481,44023.0
2016-08-30 12:45:00,37.71,37.73,37.7,37.72,81331.0,29.0481,29.0635,29.0404,29.0558,81331.0
2016-08-30 12:50:00,37.71,37.72,37.7,37.71,17493.0,29.0481,29.0558,29.0404,29.0481,17493.0
2016-08-30 12:55:00,37.72,37.73,37.7,37.7,63683.0,29.0558,29.0635,29.0404,29.0404,63683.0
2016-08-30 13:00:00,37.7,37.71,37.67,37.7,50041.0,29.0404,29.0481,29.0173,29.0404,50041.0
2016-08-30 13:05:00,37.69,37.73,37.69,37.72,34226.0,29.0327,29.0635,29.0327,29.0558,34226.0
2016-08-30 13:10:00,37.71,37.73,37.71,37.72,40225.0,29.0481,29.0635,29.0481,29.0558,40225.0
2016-08-30 13:15:00,37.72,37.73,37.69,37.69,16971.0,29.0558,29.0635,29.0327,29.0327,16971.0
2016-08-30 13:20:00,37.69,37.71,37.69,37.71,19195.0,29.0327,29.0481,29.0327,29.0481,19195.0
2016-08-30 13:25:00,37.71,37.72,37.7,37.71,39818.0,29.0481,29.0558,29.0404,29.0481,39818.0
2016-08-30 13:30:00,37.71,37.73,37.7,37.72,51040.0,29.0481,29.0635,29.0404,29.0558,51040.0
2016-08-30 13:35:00,37.72,37.73,37.71,37.72,65128.0,29.0558,29.0635,29.0481,29.0558,65128.0
2016-08-30 13:40:00,37.73,37.74,37.68,37.69,86879.0,29.0635,29.0712,29.025,29.0327,86879.0
2016-08-30 13:45:00,37.68,37.71,37.68,37.7,26424.0,29.025,29.0481,29.025,29.0404,26424.0
2016-08-30 13:50:00,37.71,37.72,37.7,37.7,47869.0,29.0481,29.0558,29.0404,29.0404,47869.0
2016-08-30 13:55:00,37.7,37.71,37.69,37.7,68424.0,29.0404,29.0481,29.0327,29.0404,68424.0
2016-08-30 14:00:00,37.7,37.7,37.65,37.67,136697.0,29.0404,29.0404,29.0019,29.0173,136697.0
2016-08-30 14:05:00,37.67,37.67,37.63,37.64,412345.0,29.0173,29.0173,28.9864,28.9942,412345.0
2016-08-30 14:10:00,37.63,37.65,37.63,37.65,272094.0,28.9864,29.0019,28.9864,29.0019,272094.0
2016-08-30 14:15:00,37.64,37.65,37.59,37.6,87337.0,28.9942,29.0019,28.9556,28.9633,87337.0
2016-08-30 14:20:00,37.59,37.67,37.58,37.66,103179.0,28.9556,29.0173,28.9479,29.0096,103179.0
2016-08-30 14:25:00,37.66,37.68,37.65,37.66,199169.0,29.0096,29.025,29.0019,29.0096,199169.0
2016-08-30 14:30:00,37.66,37.66,37.62,37.65,73452.0,29.0096,29.0096,28.9787,29.0019,73452.0
2016-08-30 14:35:00,37.65,37.68,37.64,37.66,62291.0,29.0019,29.025,28.9942,29.0096,62291.0
2016-08-30 14:40:00,37.67,37.67,37.65,37.66,29412.0,29.0173,29.0173,29.0019,29.0096,29412.0
2016-08-30 14:45:00,37.66,37.68,37.65,37.68,41380.0,29.0096,29.025,29.0019,29.025,41380.0
2016-08-30 14:50:00,37.68,37.69,37.67,37.69,56562.0,29.025,29.0327,29.0173,29.0327,56562.0
2016-08-30 14:55:00,37.68,37.69,37.67,37.67,53112.0,29.025,29.0327,29.0173,29.0173,53112.0
2016-08-30 15:00:00,37.67,37.68,37.64,37.68,72562.0,29.0173,29.025,28.9942,29.025,72562.0
2016-08-30 15:05:00,37.67,37.71,37.67,37.7,74404.0,29.0173,29.0481,29.0173,29.0404,74404.0
2016-08-30 15:10:00,37.69,37.7,37.67,37.69,72012.0,29.0327,29.0404,29.0173,29.0327,72012.0
2016-08-30 15:15:00,37.7,37.7,37.68,37.68,35919.0,29.0404,29.0404,29.025,29.025,35919.0
2016-08-30 15:20:00,37.68,37.68,37.66,37.68,118619.0,29.025,29.025,29.0096,29.025,118619.0
2016-08-30 15:25:00,37.68,37.7,37.67,37.69,118097.0,29.025,29.0404,29.0173,29.0327,118097.0
2016-08-30 15:30:00,37.69,37.7,37.66,37.68,177008.0,29.0327,29.0404,29.0096,29.025,177008.0
2016-08-30 15:35:00,37.67,37.74,37.67,37.74,172634.0,29.0173,29.0712,29.0173,29.0712,172634.0
2016-08-30 15:40:00,37.73,37.74,37.7,37.71,163538.0,29.0635,29.0712,29.0404,29.0481,163538.0
2016-08-30 15:45:00,37.7,37.72,37.69,37.69,88498.0,29.0404,29.0558,29.0327,29.0327,88498.0
2016-08-30 15:50:00,37.7,37.7,37.68,37.69,165423.0,29.0404,29.0404,29.025,29.0327,165423.0
2016-08-30 15:55:00,37.69,37.7,37.67,37.69,415631.0,29.0327,29.0404,29.0173,29.0327,415631.0
2016-08-31 09:30:00,37.53,37.54,37.45,37.48,775522.0,28.9094,28.9171,28.8478,28.8709,775522.0
2016-08-31 09:35:00,37.47,37.5,37.45,37.48,400900.0,28.8632,28.8863,28.8478,28.8709,400900.0
2016-08-31 09:40:00,37.48,37.52,37.47,37.51,280833.0,28.8709,28.9017,28.8632,28.894,280833.0
2016-08-31 09:45:00,37.51,37.54,37.48,37.53,375654.0,28.894,28.9171,28.8709,28.9094,375654.0
2016-08-31 09:50:00,37.53,37.54,37.5,37.51,197148.0,28.9094,28.9171,28.8863,28.894,197148.0
2016-08-31 09:55:00,37.51,37.53,37.49,37.5,90758.0,28.894,28.9094,28.8786,28.8863,90758.0
2016-08-31 10:00:00,37.49,37.52,37.49,37.5,236902.0,28.8786,28.9017,28.8786,28.8863,236902.0
2016-08-31 10:05:00,37.5,37.51,37.47,37.48,169443.0,28.8863,28.894,28.8632,28.8709,169443.0
2016-08-31 10:10:00,37.48,37.52,37.45,37.48,151563.0,28.8709,28.9017,28.8478,28.8709,151563.0
2016-08-31 10:15:00,37.48,37.5,37.46,37.47,127249.0,28.8709,28.8863,28.8555,28.8632,127249.0
2016-08-31 10:20:00,37.47,37.5,37.46,37.48,285984.0,28.8632,28.8863,28.8555,28.8709,285984.0
2016-08-31 10:25:00,37.47,37.51,37.46,37.46,321039.0,28.8632,28.894,28.8555,28.8555,321039.0
2016-08-31 10:30:00,37.46,37.46,37.4,37.4,338987.0,28.8555,28.8555,28.8093,28.8093,338987.0
2016-08-31 10:35:00,37.4,37.41,37.37,37.4,132923.0,28.8093,28.817,28.7862,28.8093,132923.0
2016-08-31 10:40:00,37.41,37.42,37.37,37.41,189316.0,28.817,28.8247,28.7862,28.817,189316.0
2016-08-31 10:45:00,37.41,37.41,37.37,37.37,119022.0,28.817,28.817,28.7862,28.7862,119022.0
2016-08-31 10:50:00,37.37,37.39,37.36,37.37,77103.0,28.7862,28.8016,28.7785,28.7862,77103.0
2016-08-31 10:55:00,37.37,37.4,37.36,37.37,118244.0,28.7862,28.8093,28.7785,28.7862,118244.0
2016-08-31 11:00:00,37.36,37.39,37.34,37.37,171290.0,28.7785,28.8016,28.7631,28.7862,171290.0
2016-08-31 11:05:00,37.36,37.36,37.31,37.32,139192.0,28.7785,28.7785,28.74,28.7477,139192.0
2016-08-31 11:10:00,37.32,37.34,37.3,37.34,90940.0,28.7477,28.7631,28.7322,28.7631,90940.0
2016-08-31 11:15:00,37.34,37.35,37.32,37.32,88924.0,28.7631,28.7708,28.7477,28.7477,88924.0
2016-08-31 11:20:00,37.32,37.36,37.32,37.35,75342.0,28.7477,28.7785,28.7477,28.7708,75342.0
2016-08-31 11:25:00,37.35,37.37,37.35,37.35,75667.0,28.7708,28.7862,28.7708,28.7708,75667.0
2016-08-31 11:30:00,37.36,37.36,37.31,37.32,107979.0,28.7785,28.7785,28.74,28.7477,107979.0
2016-08-31 11:35:00,37.31,37.33,37.29,37.32,142258.0,28.74,28.7554,28.7245,28.7477,142258.0
2016-08-31 11:40:00,37.32,37.32,37.29,37.29,211940.0,28.7477,28.7477,28.7245,28.7245,211940.0
2016-08-31 11:45:00,37.29,37.31,37.29,37.29,240742.0,28.7245,28.74,28.7245,28.7245,240742.0
2016-08-31 11:50:00,37.29,37.32,37.28,37.3,129003.0,28.7245,28.7477,28.7168,28.7322,129003.0
2016-08-31 11:55:00,37.3,37.31,37.27,37.27,177585.0,28.7322,28.74,28.7091,28.7091,177585.0
2016-08-31 12:00:00,37.28,37.28,37.21,37.21,362664.0,28.7168,28.7168,28.6629,28.6629,362664.0
2016-08-31 12:05:00,37.21,37.23,37.2,37.22,154243.0,28.6629,28.6783,28.6552,28.6706,154243.0
2016-08-31 12:10:00,37.22,37.25,37.21,37.25,158937.0,28.6706,28.6937,28.6629,28.6937,158937.0
2016-08-31 12:15:00,37.25,37.26,37.2,37.24,125304.0,28.6937,28.7014,28.6552,28.686,125304.0
2016-08-31 12:20:00,37.23,37.24,37.22,37.22,39689.0,28.6783,28.686,28.6706,28.6706,39689.0
2016-08-31 12:25:00,37.23,37.24,37.22,37.23,53240.0,28.6783,28.686,28.6706,28.6783,53240.0
2016-08-31 12:30:00,37.22,37.22,37.16,37.22,253104.0,28.6706,28.6706,28.6244,28.6706,253104.0
2016-08-31 12:35:00,37.23,37.3,37.22,37.27,279672.0,28.6783,28.7322,28.6706,28.7091,279672.0
2016-08-31 12:40:00,37.27,37.29,37.26,37.28,186375.0,28.7091,28.7245,28.7014,28.7168,186375.0
2016-08-31 12:45:00,37.27,37.33,37.26,37.31,78044.0,28.7091,28.7554,28.7014,28.74,78044.0
2016-08-31 12:50:00,37.31,37.34,37.28,37.29,71848.0,28.74,28.7631,28.7168,28.7245,71848.0
2016-08-31 12:55:00,37.3,37.3,37.27,37.28,68553.0,28.7322,28.7322,28.7091,28.7168,68553.0
2016-08-31 13:00:00,37.27,37.29,37.27,37.27,40288.0,28.7091,28.7245,28.7091,28.7091,40288.0
2016-08-31 13:05:00,37.28,37.28,37.25,37.26,121103.0,28.7168,28.7168,28.6937,28.7014,121103.0
2016-08-31 13:10:00,37.25,37.26,37.24,37.26,71304.0,28.6937,28.7014,28.686,28.7014,71304.0
2016-08-31 13:15:00,37.25,37.25,37.21,37.23,116015.0,28.6937,28.6937,28.6629,28.6783,116015.0
2016-08-31 13:20:00,37.24,37.26,37.23,37.26,45008.0,28.686,28.7014,28.6783,28.7014,45008.0
2016-08-31 13:25:00,37.26,37.27,37.23,37.23,147838.0,28.7014,28.7091,28.6783,28.6783,147838.0
2016-08-31 13:30:00,37.24,37.25,37.22,37.25,73138.0,28.686,28.6937,28.6706,28.6937,73138.0
2016-08-31 13:35:00,37.25,37.26,37.23,37.24,131328.0,28.6937,28.7014,28.6783,28.686,131328.0
2016-08-31 13:40:00,37.24,37.28,37.24,37.27,35987.0,28.686,28.7168,28.686,28.7091,35987.0
2016-08-31 13:45:00,37.27,37.28,37.25,37.25,42513.0,28.7091,28.7168,28.6937,28.6937,42513.0
2016-08-31 13:50:00,37.26,37.27,37.25,37.26,45518.0,28.7014,28.7091,28.6937,28.7014,45518.0
2016-08-31 13:55:00,37.26,37.28,37.25,37.27,101704.0,28.7014,28.7168,28.6937,28.7091,101704.0
2016-08-31 14:00:00,37.28,37.29,37.27,37.29,32533.0,28.7168,28.7245,28.7091,28.7245,32533.0
2016-08-31 14:05:00,37.3,37.36,37.29,37.34,184513.0,28.7322,28.7785,28.7245,28.7631,184513.0
2016-08-31 14:10:00,37.34,37.35,37.33,37.35,31727.0,28.7631,28.7708,28.7554,28.7708,31727.0
2016-08-31 14:15:00,37.35,37.35,37.32,37.35,73713.0,28.7708,28.7708,28.7477,28.7708,73713.0
2016-08-31 14:20:00,37.35,37.35,37.33,37.33,43821.0,28.7708,28.7708,28.7554,28.7554,43821.0
2016-08-31 14:25:00,37.34,37.35,37.32,37.33,57393.0,28.7631,28.7708,28.7477,28.7554,57393.0
2016-08-31 14:30:00,37.34,37.34,37.31,37.31,68657.0,28.7631,28.7631,28.74,28.74,68657.0
2016-08-31 14:35:00,37.32,37.33,37.3,37.3,62997.0,28.7477,28.7554,28.7322,28.7322,62997.0
2016-08-31 14:40:00,37.3,37.3,37.28,37.29,62119.0,28.7322,28.7322,28.7168,28.7245,62119.0
2016-08-31 14:45:00,37.3,37.3,37.24,37.26,143376.0,28.7322,28.7322,28.686,28.7014,143376.0
2016-08-31 14:50:00,37.26,37.29,37.24,37.29,126644.0,28.7014,28.7245,28.686,28.7245,126644.0
2016-08-31 14:55:00,37.29,37.29,37.26,37.27,84911.0,28.7245,28.7245,28.7014,28.7091,84911.0
2016-08-31 15:00:00,37.27,37.32,37.26,37.31,106733.0,28.7091,28.7477,28.7014,28.74,106733.0
2016-08-31 15:05:00,37.31,37.36,37.3,37.35,152960.0,28.74,28.7785,28.7322,28.7708,152960.0
2016-08-31 15:10:00,37.35,37.37,37.34,37.36,98113.0,28.7708,28.7862,28.7631,28.7785,98113.0
2016-08-31 15:15:00,37.37,37.38,37.34,37.35,101200.0,28.7862,28.7939,28.7631,28.7708,101200.0
2016-08-31 15:20:00,37.36,37.38,37.34,37.37,130020.0,28.7785,28.7939,28.7631,28.7862,130020.0
2016-08-31 15:25:00,37.37,37.39,37.36,37.39,113933.0,28.7862,28.8016,28.7785,28.8016,113933.0
2016-08-31 15:30:00,37.39,37.39,37.36,37.38,105313.0,28.8016,28.8016,28.7785,28.7939,105313.0
2016-08-31 15:35:00,37.37,37.4,37.37,37.38,154346.0,28.7862,28.8093,28.7862,28.7939,154346.0
2016-08-31 15:40:00,37.38,37.39,37.37,37.37,164229.0,28.7939,28.8016,28.7862,28.7862,164229.0
2016-08-31 15:45:00,37.38,37.38,37.31,37.31,302166.0,28.7939,28.7939,28.74,28.74,302166.0
2016-08-31 15:50:00,37.31,37.33,37.3,37.3,617520.0,28.74,28.7554,28.7322,28.7322,617520.0
2016-08-31 15:55:00,37.3,37.34,37.28,37.32,3025596.0,28.7322,28.7631,28.7168,28.7477,3025596.0
2016-09-01 09:30:00,37.34,37.43,37.32,37.43,252713.0,28.7631,28.8324,28.7477,28.8324,252713.0
2016-09-01 09:35:00,37.43,37.44,37.39,37.39,164766.0,28.8324,28.8401,28.8016,28.8016,164766.0
2016-09-01 09:40:00,37.4,37.41,37.36,37.38,265667.0,28.8093,28.817,28.7785,28.7939,265667.0
2016-09-01 09:45:00,37.38,37.4,37.37,37.39,168092.0,28.7939,28.8093,28.7862,28.8016,168092.0
2016-09-01 09:50:00,37.39,37.4,37.3,37.34,379378.0,28.8016,28.8093,28.7322,28.7631,379378.0
2016-09-01 09:55:00,37.34,37.37,37.34,37.37,321728.0,28.7631,28.7862,28.7631,28.7862,321728.0
2016-09-01 10:00:00,37.36,37.46,37.34,37.45,1002863.0,28.7785,28.8555,28.7631,28.8478,1002863.0
2016-09-01 10:05:00,37.45,37.49,37.42,37.45,565993.0,28.8478,28.8786,28.8247,28.8478,565993.0
2016-09-01 10:10:00,37.46,37.48,37.4,37.42,236138.0,28.8555,28.8709,28.8093,28.8247,236138.0
2016-09-01 10:15:00,37.43,37.43,37.34,37.34,390542.0,28.8324,28.8324,28.7631,28.7631,390542.0
2016-09-01 10:20:00,37.33,37.37,37.27,37.35,328242.0,28.7554,28.7862,28.7091,28.7708,328242.0
2016-09-01 10:25:00,37.35,37.35,37.27,37.27,236980.0,28.7708,28.7708,28.7091,28.7091,236980.0
2016-09-01 10:30:00,37.27,37.28,37.23,37.27,299071.0,28.7091,28.7168,28.6783,28.7091,299071.0
2016-09-01 10:35:00,37.26,37.28,37.24,37.25,190255.0,28.7014,28.7168,28.686,28.6937,190255.0
2016-09-01 10:40:00,37.24,37.29,37.24,37.27,290922.0,28.686,28.7245,28.686,28.7091,290922.0
2016-09-01 10:45:00,37.27,37.28,37.26,37.28,236764.0,28.7091,28.7168,28.7014,28.7168,236764.0
2016-09-01 10:50:00,37.28,37.32,37.27,37.3,140395.0,28.7168,28.7477,28.7091,28.7322,140395.0
2016-09-01 10:55:00,37.31,37.31,37.25,37.27,154926.0,28.74,28.74,28.6937,28.7091,154926.0
2016-09-01 11:00:00,37.27,37.28,37.21,37.27,216612.0,28.7091,28.7168,28.6629,28.7091,216612.0
2016-09-01 11:05:00,37.27,37.28,37.23,37.25,969774.0,28.7091,28.7168,28.6783,28.6937,969774.0
2016-09-01 11:10:00,37.25,37.29,37.24,37.28,207885.0,28.6937,28.7245,28.686,28.7168,207885.0
2016-09-01 11:15:00,37.27,37.28,37.26,37.27,85243.0,28.7091,28.7168,28.7014,28.7091,85243.0
2016-09-01 11:20:00,37.27,37.31,37.26,37.29,76935.0,28.7091,28.74,28.7014,28.7245,76935.0
2016-09-01 11:25:00,37.3,37.32,37.29,37.3,106609.0,28.7322,28.7477,28.7245,28.7322,106609.0
2016-09-01 11:30:00,37.31,37.32,37.3,37.31,307476.0,28.74,28.7477,28.7322,28.74,307476.0
2016-09-01 11:35:00,37.31,37.32,37.28,37.29,314750.0,28.74,28.7477,28.7168,28.7245,314750.0
2016-09-01 11:40:00,37.28,37.29,37.27,37.28,81776.0,28.7168,28.7245,28.7091,28.7168,81776.0
2016-09-01 11:45:00,37.27,37.28,37.26,37.26,72248.0,28.7091,28.7168,28.7014,28.7014,72248.0
2016-09-01 11:50:00,37.26,37.26,37.23,37.25,121835.0,28.7014,28.7014,28.6783,28.6937,121835.0
2016-09-01 11:55:00,37.25,37.28,37.24,37.27,230350.0,28.6937,28.7168,28.686,28.7091,230350.0
2016-09-01 12:00:00,37.27,37.28,37.25,37.27,56383.0,28.7091,28.7168,28.6937,28.7091,56383.0
2016-09-01 12:05:00,37.27,37.28,37.25,37.27,54928.0,28.7091,28.7168,28.6937,28.7091,54928.0
2016-09-01 12:10:00,37.27,37.32,37.26,37.32,40016.0,28.7091,28.7477,28.7014,28.7477,40016.0
2016-09-01 12:15:00,37.32,37.34,37.3,37.32,83050.0,28.7477,28.7631,28.7322,28.7477,83050.0
2016-09-01 12:20:00,37.31,37.36,37.3,37.35,159083.0,28.74,28.7785,28.7322,28.7708,159083.0
2016-09-01 12:25:00,37.35,37.36,37.33,37.36,46198.0,28.7708,28.7785,28.7554,28.7785,46198.0
2016-09-01 12:30:00,37.36,37.41,37.35,37.4,93645.0,28.7785,28.817,28.7708,28.8093,93645.0
2016-09-01 12:35:00,37.4,37.4,37.37,37.39,83480.0,28.8093,28.8093,28.7862,28.8016,83480.0
2016-09-01 12:40:00,37.39,37.39,37.36,37.38,41201.0,28.8016,28.8016,28.7785,28.7939,41201.0
2016-09-01 12:45:00,37.38,37.39,37.37,37.39,26021.0,28.7939,28.8016,28.7862,28.8016,26021.0
2016-09-01 12:50:00,37.39,37.4,37.38,37.39,111157.0,28.8016,28.8093,28.7939,28.8016,111157.0
2016-09-01 12:55:00,37.4,37.4,37.38,37.38,47544.0,28.8093,28.8093,28.7939,28.7939,47544.0
2016-09-01 13:00:00,37.39,37.39,37.37,37.38,39901.0,28.8016,28.8016,28.7862,28.7939,39901.0
2016-09-01 13:05:00,37.38,37.39,37.37,37.39,83557.0,28.7939,28.8016,28.7862,28.8016,83557.0
2016-09-01 13:10:00,37.39,37.39,37.36,37.39,46325.0,28.8016,28.8016,28.7785,28.8016,46325.0
2016-09-01 13:15:00,37.39,37.43,37.38,37.42,72096.0,28.8016,28.8324,28.7939,28.8247,72096.0
2016-09-01 13:20:00,37.42,37.45,37.42,37.44,124320.0,28.8247,28.8478,28.8247,28.8401,124320.0
2016-09-01 13:25:00,37.44,37.44,37.42,37.44,46869.0,28.8401,28.8401,28.8247,28.8401,46869.0
2016-09-01 13:30:00,37.44,37.47,37.43,37.45,85950.0,28.8401,28.8632,28.8324,28.8478,85950.0
2016-09-01 13:35:00,37.44,37.46,37.42,37.43,496547.0,28.8401,28.8555,28.8247,28.8324,496547.0
2016-09-01 13:40:00,37.43,37.45,37.42,37.45,108473.0,28.8324,28.8478,28.8247,28.8478,108473.0
2016-09-01 13:45:00,37.45,37.46,37.44,37.45,68817.0,28.8478,28.8555,28.8401,28.8478,68817.0
2016-09-01 13:50:00,37.45,37.46,37.43,37.45,143356.0,28.8478,28.8555,28.8324,28.8478,143356.0
2016-09-01 13:55:00,37.45,37.45,37.41,37.42,168359.0,28.8478,28.8478,28.817,28.8247,168359.0
2016-09-01 14:00:00,37.41,37.42,37.36,37.38,210797.0,28.817,28.8247,28.7785,28.7939,210797.0
2016-09-01 14:05:00,37.38,37.42,37.36,37.39,159846.0,28.7939,28.8247,28.7785,28.8016,159846.0
2016-09-01 14:10:00,37.4,37.42,37.37,37.41,348792.0,28.8093,28.8247,28.7862,28.817,348792.0
2016-09-01 14:15:00,37.41,37.42,37.4,37.42,73555.0,28.817,28.8247,28.8093,28.8247,73555.0
2016-09-01 14:20:00,37.41,37.42,37.39,37.39,65173.0,28.817,28.8247,28.8016,28.8016,65173.0
2016-09-01 14:25:00,37.4,37.43,37.39,37.43,213881.0,28.8093,28.8324,28.8016,28.8324,213881.0
2016-09-01 14:30:00,37.43,37.45,37.42,37.44,170281.0,28.8324,28.8478,28.8247,28.8401,170281.0
2016-09-01 14:35:00,37.44,37.46,37.43,37.45,213258.0,28.8401,28.8555,28.8324,28.8478,213258.0
2016-09-01 14:40:00,37.45,37.48,37.45,37.46,158918.0,28.8478,28.8709,28.8478,28.8555,158918.0
2016-09-01 14:45:00,37.47,37.51,37.46,37.47,147592.0,28.8632,28.894,28.8555,28.8632,147592.0
2016-09-01 14:50:00,37.47,37.47,37.43,37.44,1664012.0,28.8632,28.8632,28.8324,28.8401,1664012.0
2016-09-01 14:55:00,37.44,37.44,37.42,37.43,360534.0,28.8401,28.8401,28.8247,28.8324,360534.0
2016-09-01 15:00:00,37.43,37.43,37.39,37.39,295690.0,28.8324,28.8324,28.8016,28.8016,295690.0
2016-09-01 15:05:00,37.4,37.41,37.36,37.41,130117.0,28.8093,28.817,28.7785,28.817,130117.0
2016-09-01 15:10:00,37.41,37.43,37.39,37.43,108474.0,28.817,28.8324,28.8016,28.8324,108474.0
2016-09-01 15:15:00,37.42,37.44,37.41,37.41,118431.0,28.8247,28.8401,28.817,28.817,118431.0
2016-09-01 15:20:00,37.42,37.44,37.41,37.44,139637.0,28.8247,28.8401,28.817,28.8401,139637.0
2016-09-01 15:25:00,37.44,37.45,37.41,37.42,222846.0,28.8401,28.8478,28.817,28.8247,222846.0
2016-09-01 15:30:00,37.42,37.44,37.41,37.43,213911.0,28.8247,28.8401,28.817,28.8324,213911.0
2016-09-01 15:35:00,37.43,37.44,37.41,37.44,138640.0,28.8324,28.8401,28.817,28.8401,138640.0
2016-09-01 15:40:00,37.44,37.48,37.43,37.47,384049.0,28.8401,28.8709,28.8324,28.8632,384049.0
2016-09-01 15:45:00,37.47,37.48,37.45,37.45,178943.0,28.8632,28.8709,28.8478,28.8478,178943.0
2016-09-01 15:50:00,37.45,37.48,37.45,37.48,370671.0,28.8478,28.8709,28.8478,28.8709,370671.0
2016-09-01 15:55:00,37.47,37.53,37.47,37.52,1106406.0,28.8632,28.9094,28.8632,28.9017,1106406.0
2016-09-02 09:30:00,38.02,38.1,37.98,38.0,1528482.0,29.2869,29.3485,29.2561,29.2715,1528482.0
2016-09-02 09:35:00,38.01,38.05,37.96,38.05,693926.0,29.2792,29.31,29.2406,29.31,693926.0
2016-09-02 09:40:00,38.05,38.1,38.03,38.09,600754.0,29.31,29.3485,29.2946,29.3408,600754.0
2016-09-02 09:45:00,38.09,38.12,38.09,38.12,633204.0,29.3408,29.3639,29.3408,29.3639,633204.0
2016-09-02 09:50:00,38.12,38.13,38.08,38.1,373623.0,29.3639,29.3716,29.3331,29.3485,373623.0
2016-09-02 09:55:00,38.1,38.1,38.05,38.06,165322.0,29.3485,29.3485,29.31,29.3177,165322.0
2016-09-02 10:00:00,38.07,38.1,38.05,38.05,184674.0,29.3254,29.3485,29.31,29.31,184674.0
2016-09-02 10:05:00,38.06,38.08,37.97,37.98,211843.0,29.3177,29.3331,29.2483,29.2561,211843.0
2016-09-02 10:10:00,37.98,37.99,37.88,37.89,457154.0,29.2561,29.2638,29.179,29.1867,457154.0
2016-09-02 10:15:00,37.88,37.91,37.85,37.9,304607.0,29.179,29.2021,29.1559,29.1944,304607.0
2016-09-02 10:20:00,37.9,37.96,37.89,37.92,340064.0,29.1944,29.2406,29.1867,29.2098,340064.0
2016-09-02 10:25:00,37.92,37.94,37.9,37.93,187647.0,29.2098,29.2252,29.1944,29.2175,187647.0
2016-09-02 10:30:00,37.94,37.96,37.91,37.93,158912.0,29.2252,29.2406,29.2021,29.2175,158912.0
2016-09-02 10:35:00,37.93,37.94,37.9,37.92,218067.0,29.2175,29.2252,29.1944,29.2098,218067.0
2016-09-02 10:40:00,37.92,37.92,37.89,37.91,198333.0,29.2098,29.2098,29.1867,29.2021,198333.0
2016-09-02 10:45:00,37.91,37.94,37.9,37.93,208219.0,29.2021,29.2252,29.1944,29.2175,208219.0
2016-09-02 10:50:00,37.93,37.98,37.93,37.95,633610.0,29.2175,29.2561,29.2175,29.2329,633610.0
2016-09-02 10:55:00,37.96,37.99,37.93,37.94,140352.0,29.2406,29.2638,29.2175,29.2252,140352.0
2016-09-02 11:00:00,37.94,38.0,37.94,38.0,116341.0,29.2252,29.2715,29.2252,29.2715,116341.0
2016-09-02 11:05:00,38.0,38.01,37.97,37.98,161592.0,29.2715,29.2792,29.2483,29.2561,161592.0
2016-09-02 11:10:00,37.98,37.99,37.93,37.96,96644.0,29.2561,29.2638,29.2175,29.2406,96644.0
2016-09-02 11:15:00,37.96,37.99,37.95,37.98,287090.0,29.2406,29.2638,29.2329,29.2561,287090.0
2016-09-02 11:20:00,37.98,37.99,37.96,37.98,203234.0,29.2561,29.2638,29.2406,29.2561,203234.0
2016-09-02 11:25:00,37.98,38.01,37.96,37.99,314089.0,29.2561,29.2792,29.2406,29.2638,314089.0
2016-09-02 11:30:00,38.0,38.02,37.96,37.99,292834.0,29.2715,29.2869,29.2406,29.2638,292834.0
2016-09-02 11:35:00,37.99,38.02,37.98,38.01,161052.0,29.2638,29.2869,29.2561,29.2792,161052.0
2016-09-02 11:40:00,38.01,38.05,38.0,38.05,238317.0,29.2792,29.31,29.2715,29.31,238317.0
2016-09-02 11:45:00,38.05,38.06,38.03,38.04,242728.0,29.31,29.3177,29.2946,29.3023,242728.0
2016-09-02 11:50:00,38.03,38.05,38.03,38.04,107869.0,29.2946,29.31,29.2946,29.3023,107869.0
2016-09-02 11:55:00,38.04,38.05,38.03,38.04,135002.0,29.3023,29.31,29.2946,29.3023,135002.0
2016-09-02 12:00:00,38.04,38.05,38.02,38.03,213741.0,29.3023,29.31,29.2869,29.2946,213741.0
2016-09-02 12:05:00,38.04,38.05,38.02,38.04,176970.0,29.3023,29.31,29.2869,29.3023,176970.0
2016-09-02 12:10:00,38.04,38.04,38.02,38.04,253336.0,29.3023,29.3023,29.2869,29.3023,253336.0
2016-09-02 12:15:00,38.04,38.04,37.99,37.99,185876.0,29.3023,29.3023,29.2638,29.2638,185876.0
2016-09-02 12:20:00,37.99,38.0,37.97,37.99,203244.0,29.2638,29.2715,29.2483,29.2638,203244.0
2016-09-02 12:25:00,37.99,38.02,37.98,38.01,28947.0,29.2638,29.2869,29.2561,29.2792,28947.0
2016-09-02 12:30:00,38.02,38.04,38.01,38.04,46886.0,29.2869,29.3023,29.2792,29.3023,46886.0
2016-09-02 12:35:00,38.04,38.07,38.03,38.07,157308.0,29.3023,29.3254,29.2946,29.3254,157308.0
2016-09-02 12:40:00,38.07,38.07,38.04,38.05,112764.0,29.3254,29.3254,29.3023,29.31,112764.0
2016-09-02 12:45:00,38.06,38.07,38.04,38.05,60155.0,29.3177,29.3254,29.3023,29.31,60155.0
2016-09-02 12:50:00,38.06,38.11,38.06,38.09,116509.0,29.3177,29.3562,29.3177,29.3408,116509.0
2016-09-02 12:55:00,38.09,38.1,38.05,38.05,178769.0,29.3408,29.3485,29.31,29.31,178769.0
2016-09-02 13:00:00,38.06,38.07,38.03,38.05,205153.0,29.3177,29.3254,29.2946,29.31,205153.0
2016-09-02 13:05:00,38.05,38.06,38.03,38.04,401480.0,29.31,29.3177,29.2946,29.3023,401480.0
2016-09-02 13:10:00,38.05,38.07,38.03,38.05,149137.0,29.31,29.3254,29.2946,29.31,149137.0
2016-09-02 13:15:00,38.06,38.06,38.03,38.03,106927.0,29.3177,29.3177,29.2946,29.2946,106927.0
2016-09-02 13:20:00,38.04,38.05,38.02,38.03,79567.0,29.3023,29.31,29.2869,29.2946,79567.0
2016-09-02 13:25:00,38.04,38.04,38.01,38.04,37961.0,29.3023,29.3023,29.2792,29.3023,37961.0
2016-09-02 13:30:00,38.03,38.04,37.99,37.99,30184.0,29.2946,29.3023,29.2638,29.2638,30184.0
2016-09-02 13:35:00,38.0,38.02,37.97,37.97,129933.0,29.2715,29.2869,29.2483,29.2483,129933.0
2016-09-02 13:40:00,37.96,37.97,37.93,37.96,100536.0,29.2406,29.2483,29.2175,29.2406,100536.0
2016-09-02 13:45:00,37.95,38.0,37.95,37.99,99772.0,29.2329,29.2715,29.2329,29.2638,99772.0
2016-09-02 13:50:00,37.99,38.0,37.97,37.98,52418.0,29.2638,29.2715,29.2483,29.2561,52418.0
2016-09-02 13:55:00,37.99,37.99,37.97,37.98,52646.0,29.2638,29.2638,29.2483,29.2561,52646.0
2016-09-02 14:00:00,37.98,37.99,37.97,37.99,120302.0,29.2561,29.2638,29.2483,29.2638,120302.0
2016-09-02 14:05:00,37.99,38.03,37.99,38.02,177084.0,29.2638,29.2946,29.2638,29.2869,177084.0
2016-09-02 14:10:00,38.03,38.03,38.0,38.02,103465.0,29.2946,29.2946,29.2715,29.2869,103465.0
2016-09-02 14:15:00,38.02,38.08,38.02,38.07,282730.0,29.2869,29.3331,29.2869,29.3254,282730.0
2016-09-02 14:20:00,38.07,38.07,38.05,38.05,163463.0,29.3254,29.3254,29.31,29.31,163463.0
2016-09-02 14:25:00,38.06,38.07,38.05,38.06,79748.0,29.3177,29.3254,29.31,29.3177,79748.0
2016-09-02 14:30:00,38.07,38.07,38.03,38.03,144371.0,29.3254,29.3254,29.2946,29.2946,144371.0
2016-09-02 14:35:00,38.03,38.05,38.02,38.05,291425.0,29.2946,29.31,29.2869,29.31,291425.0
2016-09-02 14:40:00,38.05,38.07,38.05,38.05,175605.0,29.31,29.3254,29.31,29.31,175605.0
2016-09-02 14:45:00,38.05,38.05,38.02,38.03,151317.0,29.31,29.31,29.2869,29.2946,151317.0
2016-09-02 14:50:00,38.02,38.05,38.02,38.04,202905.0,29.2869,29.31,29.2869,29.3023,202905.0
2016-09-02 14:55:00,38.04,38.04,38.02,38.04,192225.0,29.3023,29.3023,29.2869,29.3023,192225.0
2016-09-02 15:00:00,38.04,38.07,38.04,38.05,195420.0,29.3023,29.3254,29.3023,29.31,195420.0
2016-09-02 15:05:00,38.05,38.08,38.04,38.05,283580.0,29.31,29.3331,29.3023,29.31,283580.0
2016-09-02 15:10:00,38.05,38.06,38.04,38.04,152785.0,29.31,29.3177,29.3023,29.3023,152785.0
2016-09-02 15:15:00,38.05,38.06,38.03,38.05,149562.0,29.31,29.3177,29.2946,29.31,149562.0
2016-09-02 15:20:00,38.06,38.07,38.03,38.04,190251.0,29.3177,29.3254,29.2946,29.3023,190251.0
2016-09-02 15:25:00,38.04,38.05,38.03,38.05,282348.0,29.3023,29.31,29.2946,29.31,282348.0
2016-09-02 15:30:00,38.04,38.05,38.02,38.05,245636.0,29.3023,29.31,29.2869,29.31,245636.0
2016-09-02 15:35:00,38.05,38.06,38.04,38.05,136640.0,29.31,29.3177,29.3023,29.31,136640.0
2016-09-02 15:40:00,38.05,38.07,38.05,38.05,194725.0,29.31,29.3254,29.31,29.31,194725.0
2016-09-02 15:45:00,38.06,38.06,38.03,38.05,361047.0,29.3177,29.3177,29.2946,29.31,361047.0
2016-09-02 15:50:00,38.05,38.07,38.04,38.07,245730.0,29.31,29.3254,29.3023,29.3254,245730.0
2016-09-02 15:55:00,38.07,38.1,38.07,38.09,612185.0,29.3254,29.3485,29.3254,29.3408,612185.0
2016-09-06 09:30:00,38.62,38.63,38.55,38.58,482068.0,29.749,29.7567,29.6951,29.7182,482068.0
2016-09-06 09:35:00,38.59,38.61,38.52,38.54,526528.0,29.7259,29.7413,29.672,29.6874,526528.0
2016-09-06 09:40:00,38.55,38.56,38.51,38.51,211614.0,29.6951,29.7028,29.6643,29.6643,211614.0
2016-09-06 09:45:00,38.52,38.55,38.5,38.54,191967.0,29.672,29.6951,29.6566,29.6874,191967.0
2016-09-06 09:50:00,38.54,38.54,38.47,38.48,269346.0,29.6874,29.6874,29.6335,29.6412,269346.0
2016-09-06 09:55:00,38.48,38.51,38.47,38.49,282749.0,29.6412,29.6643,29.6335,29.6489,282749.0
2016-09-06 10:00:00,38.49,38.61,38.47,38.6,560083.0,29.6489,29.7413,29.6335,29.7336,560083.0
2016-09-06 10:05:00,38.6,38.62,38.51,38.56,438649.0,29.7336,29.749,29.6643,29.7028,438649.0
2016-09-06 10:10:00,38.56,38.58,38.53,38.55,194402.0,29.7028,29.7182,29.6797,29.6951,194402.0
2016-09-06 10:15:00,38.55,38.57,38.51,38.53,246964.0,29.6951,29.7105,29.6643,29.6797,246964.0
2016-09-06 10:20:00,38.52,38.54,38.5,38.52,232558.0,29.672,29.6874,29.6566,29.672,232558.0
2016-09-06 10:25:00,38.52,38.54,38.46,38.54,404113.0,29.672,29.6874,29.6258,29.6874,404113.0
2016-09-06 10:30:00,38.54,38.58,38.52,38.57,355693.0,29.6874,29.7182,29.672,29.7105,355693.0
2016-09-06 10:35:00,38.57,38.59,38.55,38.58,138480.0,29.7105,29.7259,29.6951,29.7182,138480.0
2016-09-06 10:40:00,38.58,38.59,38.55,38.58,219915.0,29.7182,29.7259,29.6951,29.7182,219915.0
2016-09-06 10:45:00,38.58,38.6,38.55,38.57,129037.0,29.7182,29.7336,29.6951,29.7105,129037.0
2016-09-06 10:50:00,38.56,38.58,38.55,38.58,151738.0,29.7028,29.7182,29.6951,29.7182,151738.0
2016-09-06 10:55:00,38.58,38.59,38.55,38.58,174527.0,29.7182,29.7259,29.6951,29.7182,174527.0
2016-09-06 11:00:00,38.59,38.59,38.55,38.56,94652.0,29.7259,29.7259,29.6951,29.7028,94652.0
2016-09-06 11:05:00,38.57,38.59,38.53,38.53,113598.0,29.7105,29.7259,29.6797,29.6797,113598.0
2016-09-06 11:10:00,38.53,38.57,38.52,38.57,101690.0,29.6797,29.7105,29.672,29.7105,101690.0
2016-09-06 11:15:00,38.57,38.59,38.56,38.57,276123.0,29.7105,29.7259,29.7028,29.7105,276123.0
2016-09-06 11:20:00,38.58,38.6,38.56,38.58,261853.0,29.7182,29.7336,29.7028,29.7182,261853.0
2016-09-06 11:25:00,38.58,38.62,38.57,38.58,238084.0,29.7182,29.749,29.7105,29.7182,238084.0
2016-09-06 11:30:00,38.59,38.61,38.58,38.6,141670.0,29.7259,29.7413,29.7182,29.7336,141670.0
2016-09-06 11:35:00,38.6,38.62,38.6,38.61,80634.0,29.7336,29.749,29.7336,29.7413,80634.0
2016-09-06 11:40:00,38.61,38.64,38.6,38.63,176336.0,29.7413,29.7645,29.7336,29.7567,176336.0
2016-09-06 11:45:00,38.63,38.74,38.62,38.7,587466.0,29.7567,29.8415,29.749,29.8107,587466.0
2016-09-06 11:50:00,38.71,38.75,38.7,38.73,536542.0,29.8184,29.8492,29.8107,29.8338,536542.0
2016-09-06 11:55:00,38.73,38.74,38.71,38.73,63973.0,29.8338,29.8415,29.8184,29.8338,63973.0
2016-09-06 12:00:00,38.73,38.74,38.71,38.72,83662.0,29.8338,29.8415,29.8184,29.8261,83662.0
2016-09-06 12:05:00,38.72,38.74,38.72,38.74,57166.0,29.8261,29.8415,29.8261,29.8415,57166.0
2016-09-06 12:10:00,38.74,38.75,38.72,38.73,91509.0,29.8415,29.8492,29.8261,29.8338,91509.0
2016-09-06 12:15:00,38.73,38.74,38.71,38.73,103313.0,29.8338,29.8415,29.8184,29.8338,103313.0
2016-09-06 12:20:00,38.73,38.73,38.7,38.71,84261.0,29.8338,29.8338,29.8107,29.8184,84261.0
2016-09-06 12:25:00,38.72,38.72,38.7,38.71,121633.0,29.8261,29.8261,29.8107,29.8184,121633.0
2016-09-06 12:30:00,38.71,38.76,38.7,38.73,142077.0,29.8184,29.8569,29.8107,29.8338,142077.0
2016-09-06 12:35:00,38.72,38.74,38.72,38.74,47562.0,29.8261,29.8415,29.8261,29.8415,47562.0
2016-09-06 12:40:00,38.74,38.77,38.73,38.76,76026.0,29.8415,29.8646,29.8338,29.8569,76026.0
2016-09-06 12:45:00,38.75,38.77,38.75,38.75,28680.0,29.8492,29.8646,29.8492,29.8492,28680.0
2016-09-06 12:50:00,38.75,38.76,38.75,38.76,29505.0,29.8492,29.8569,29.8492,29.8569,29505.0
2016-09-06 12:55:00,38.76,38.76,38.73,38.73,114701.0,29.8569,29.8569,29.8338,29.8338,114701.0
2016-09-06 13:00:00,38.74,38.75,38.72,38.74,252838.0,29.8415,29.8492,29.8261,29.8415,252838.0
2016-09-06 13:05:00,38.74,38.75,38.72,38.73,85127.0,29.8415,29.8492,29.8261,29.8338,85127.0
2016-09-06 13:10:00,38.74,38.75,38.73,38.74,75905.0,29.8415,29.8492,29.8338,29.8415,75905.0
2016-09-06 13:15:00,38.74,38.78,38.74,38.78,68291.0,29.8415,29.8723,29.8415,29.8723,68291.0
2016-09-06 13:20:00,38.78,38.78,38.76,38.77,71758.0,29.8723,29.8723,29.8569,29.8646,71758.0
2016-09-06 13:25:00,38.77,38.79,38.76,38.78,104832.0,29.8646,29.88,29.8569,29.8723,104832.0
2016-09-06 13:30:00,38.78,38.79,38.76,38.78,65174.0,29.8723,29.88,29.8569,29.8723,65174.0
2016-09-06 13:35:00,38.77,38.79,38.77,38.79,120494.0,29.8646,29.88,29.8646,29.88,120494.0
2016-09-06 13:40:00,38.78,38.8,38.78,38.79,86972.0,29.8723,29.8877,29.8723,29.88,86972.0
2016-09-06 13:45:00,38.8,38.81,38.79,38.8,61062.0,29.8877,29.8954,29.88,29.8877,61062.0
2016-09-06 13:50:00,38.81,38.81,38.77,38.79,99083.0,29.8954,29.8954,29.8646,29.88,99083.0
2016-09-06 13:55:00,38.79,38.8,38.78,38.78,60697.0,29.88,29.8877,29.8723,29.8723,60697.0
2016-09-06 14:00:00,38.78,38.8,38.78,38.78,134174.0,29.8723,29.8877,29.8723,29.8723,134174.0
2016-09-06 14:05:00,38.78,38.8,38.78,38.8,82921.0,29.8723,29.8877,29.8723,29.8877,82921.0
2016-09-06 14:10:00,38.79,38.8,38.78,38.8,62957.0,29.88,29.8877,29.8723,29.8877,62957.0
2016-09-06 14:15:00,38.8,38.81,38.78,38.8,216013.0,29.8877,29.8954,29.8723,29.8877,216013.0
2016-09-06 14:20:00,38.8,38.84,38.79,38.84,332105.0,29.8877,29.9185,29.88,29.9185,332105.0
2016-09-06 14:25:00,38.83,38.84,38.81,38.81,138607.0,29.9108,29.9185,29.8954,29.8954,138607.0
2016-09-06 14:30:00,38.82,38.83,38.81,38.83,173920.0,29.9031,29.9108,29.8954,29.9108,173920.0
2016-09-06 14:35:00,38.83,38.83,38.8,38.81,168047.0,29.9108,29.9108,29.8877,29.8954,168047.0
2016-09-06 14:40:00,38.81,38.81,38.79,38.8,66579.0,29.8954,29.8954,29.88,29.8877,66579.0
2016-09-06 14:45:00,38.8,38.81,38.79,38.8,78668.0,29.8877,29.8954,29.88,29.8877,78668.0
2016-09-06 14:50:00,38.8,38.81,38.79,38.81,58523.0,29.8877,29.8954,29.88,29.8954,58523.0
2016-09-06 14:55:00,38.8,38.82,38.8,38.82,69220.0,29.8877,29.9031,29.8877,29.9031,69220.0
2016-09-06 15:00:00,38.82,38.82,38.81,38.82,90722.0,29.9031,29.9031,29.8954,29.9031,90722.0
2016-09-06 15:05:00,38.82,38.83,38.81,38.83,52711.0,29.9031,29.9108,29.8954,29.9108,52711.0
2016-09-06 15:10:00,38.83,38.83,38.76,38.76,1258077.0,29.9108,29.9108,29.8569,29.8569,1258077.0
2016-09-06 15:15:00,38.76,38.78,38.75,38.78,367471.0,29.8569,29.8723,29.8492,29.8723,367471.0
2016-09-06 15:20:00,38.77,38.78,38.76,38.77,521240.0,29.8646,29.8723,29.8569,29.8646,521240.0
2016-09-06 15:25:00,38.77,38.77,38.75,38.77,380087.0,29.8646,29.8646,29.8492,29.8646,380087.0
2016-09-06 15:30:00,38.76,38.77,38.75,38.76,139346.0,29.8569,29.8646,29.8492,29.8569,139346.0
2016-09-06 15:35:00,38.76,38.76,38.74,38.75,486669.0,29.8569,29.8569,29.8415,29.8492,486669.0
2016-09-06 15:40:00,38.75,38.76,38.74,38.76,551480.0,29.8492,29.8569,29.8415,29.8569,551480.0
2016-09-06 15:45:00,38.76,38.77,38.73,38.73,277636.0,29.8569,29.8646,29.8338,29.8338,277636.0
2016-09-06 15:50:00,38.74,38.75,38.73,38.73,267379.0,29.8415,29.8492,29.8338,29.8338,267379.0
2016-09-06 15:55:00,38.73,38.76,38.72,38.76,1357815.0,29.8338,29.8569,29.8261,29.8569,1357815.0
2016-09-07 09:30:00,38.8,38.84,38.76,38.79,349651.0,29.8877,29.9185,29.8569,29.88,349651.0
2016-09-07 09:35:00,38.8,38.8,38.73,38.76,276444.0,29.8877,29.8877,29.8338,29.8569,276444.0
2016-09-07 09:40:00,38.76,38.79,38.75,38.76,215197.0,29.8569,29.88,29.8492,29.8569,215197.0
2016-09-07 09:45:00,38.77,38.78,38.72,38.75,260137.0,29.8646,29.8723,29.8261,29.8492,260137.0
2016-09-07 09:50:00,38.74,38.74,38.7,38.7,243522.0,29.8415,29.8415,29.8107,29.8107,243522.0
2016-09-07 09:55:00,38.71,38.74,38.7,38.73,73759.0,29.8184,29.8415,29.8107,29.8338,73759.0
2016-09-07 10:00:00,38.73,38.76,38.71,38.75,329084.0,29.8338,29.8569,29.8184,29.8492,329084.0
2016-09-07 10:05:00,38.74,38.74,38.68,38.71,398888.0,29.8415,29.8415,29.7953,29.8184,398888.0
2016-09-07 10:10:00,38.71,38.75,38.7,38.75,203016.0,29.8184,29.8492,29.8107,29.8492,203016.0
2016-09-07 10:15:00,38.75,38.75,38.72,38.73,159955.0,29.8492,29.8492,29.8261,29.8338,159955.0
2016-09-07 10:20:00,38.73,38.75,38.71,38.73,102979.0,29.8338,29.8492,29.8184,29.8338,102979.0
2016-09-07 10:25:00,38.72,38.76,38.71,38.76,128145.0,29.8261,29.8569,29.8184,29.8569,128145.0
2016-09-07 10:30:00,38.76,38.76,38.7,38.72,75388.0,29.8569,29.8569,29.8107,29.8261,75388.0
2016-09-07 10:35:00,38.71,38.74,38.71,38.73,39983.0,29.8184,29.8415,29.8184,29.8338,39983.0
2016-09-07 10:40:00,38.73,38.74,38.67,38.67,82269.0,29.8338,29.8415,29.7876,29.7876,82269.0
2016-09-07 10:45:00,38.67,38.69,38.63,38.64,148961.0,29.7876,29.803,29.7567,29.7645,148961.0
2016-09-07 10:50:00,38.64,38.66,38.63,38.64,81207.0,29.7645,29.7799,29.7567,29.7645,81207.0
2016-09-07 10:55:00,38.63,38.65,38.6,38.62,153387.0,29.7567,29.7722,29.7336,29.749,153387.0
2016-09-07 11:00:00,38.61,38.63,38.6,38.63,59177.0,29.7413,29.7567,29.7336,29.7567,59177.0
2016-09-07 11:05:00,38.63,38.66,38.62,38.65,82554.0,29.7567,29.7799,29.749,29.7722,82554.0
2016-09-07 11:10:00,38.65,38.68,38.64,38.65,126078.0,29.7722,29.7953,29.7645,29.7722,126078.0
2016-09-07 11:15:00,38.65,38.66,38.63,38.63,119897.0,29.7722,29.7799,29.7567,29.7567,119897.0
2016-09-07 11:20:00,38.63,38.66,38.62,38.64,417723.0,29.7567,29.7799,29.749,29.7645,417723.0
2016-09-07 11:25:00,38.65,38.68,38.64,38.68,411699.0,29.7722,29.7953,29.7645,29.7953,411699.0
2016-09-07 11:30:00,38.67,38.69,38.65,38.69,541936.0,29.7876,29.803,29.7722,29.803,541936.0
2016-09-07 11:35:00,38.69,38.7,38.68,38.69,77114.0,29.803,29.8107,29.7953,29.803,77114.0
2016-09-07 11:40:00,38.69,38.7,38.67,38.68,49431.0,29.803,29.8107,29.7876,29.7953,49431.0
2016-09-07 11:45:00,38.68,38.69,38.66,38.66,1101237.0,29.7953,29.803,29.7799,29.7799,1101237.0
2016-09-07 11:50:00,38.67,38.7,38.66,38.68,82874.0,29.7876,29.8107,29.7799,29.7953,82874.0
2016-09-07 11:55:00,38.68,38.71,38.67,38.7,64968.0,29.7953,29.8184,29.7876,29.8107,64968.0
2016-09-07 12:00:00,38.7,38.7,38.67,38.68,66555.0,29.8107,29.8107,29.7876,29.7953,66555.0
2016-09-07 12:05:00,38.68,38.71,38.66,38.68,96560.0,29.7953,29.8184,29.7799,29.7953,96560.0
2016-09-07 12:10:00,38.68,38.68,38.65,38.68,102897.0,29.7953,29.7953,29.7722,29.7953,102897.0
2016-09-07 12:15:00,38.68,38.68,38.65,38.65,81864.0,29.7953,29.7953,29.7722,29.7722,81864.0
2016-09-07 12:20:00,38.65,38.67,38.63,38.66,93888.0,29.7722,29.7876,29.7567,29.7799,93888.0
2016-09-07 12:25:00,38.65,38.66,38.61,38.65,143917.0,29.7722,29.7799,29.7413,29.7722,143917.0
2016-09-07 12:30:00,38.64,38.65,38.63,38.64,89936.0,29.7645,29.7722,29.7567,29.7645,89936.0
2016-09-07 12:35:00,38.63,38.67,38.63,38.66,577637.0,29.7567,29.7876,29.7567,29.7799,577637.0
2016-09-07 12:40:00,38.66,38.69,38.65,38.67,85469.0,29.7799,29.803,29.7722,29.7876,85469.0
2016-09-07 12:45:00,38.68,38.68,38.64,38.65,42604.0,29.7953,29.7953,29.7645,29.7722,42604.0
2016-09-07 12:50:00,38.65,38.68,38.64,38.68,49920.0,29.7722,29.7953,29.7645,29.7953,49920.0
2016-09-07 12:55:00,38.67,38.68,38.66,38.67,34898.0,29.7876,29.7953,29.7799,29.7876,34898.0
2016-09-07 13:00:00,38.67,38.72,38.66,38.72,243253.0,29.7876,29.8261,29.7799,29.8261,243253.0
2016-09-07 13:05:00,38.72,38.74,38.71,38.73,277378.0,29.8261,29.8415,29.8184,29.8338,277378.0
2016-09-07 13:10:00,38.73,38.73,38.69,38.71,97082.0,29.8338,29.8338,29.803,29.8184,97082.0
2016-09-07 13:15:00,38.7,38.72,38.69,38.7,69886.0,29.8107,29.8261,29.803,29.8107,69886.0
2016-09-07 13:20:00,38.71,38.72,38.68,38.69,56551.0,29.8184,29.8261,29.7953,29.803,56551.0
2016-09-07 13:25:00,38.69,38.71,38.68,38.69,151345.0,29.803,29.8184,29.7953,29.803,151345.0
2016-09-07 13:30:00,38.7,38.71,38.68,38.69,57946.0,29.8107,29.8184,29.7953,29.803,57946.0
2016-09-07 13:35:00,38.68,38.7,38.67,38.7,138689.0,29.7953,29.8107,29.7876,29.8107,138689.0
2016-09-07 13:40:00,38.7,38.72,38.69,38.72,1687375.0,29.8107,29.8261,29.803,29.8261,1687375.0
2016-09-07 13:45:00,38.73,38.73,38.71,38.72,78769.0,29.8338,29.8338,29.8184,29.8261,78769.0
2016-09-07 13:50:00,38.72,38.73,38.71,38.72,38480.0,29.8261,29.8338,29.8184,29.8261,38480.0
2016-09-07 13:55:00,38.73,38.73,38.7,38.71,92154.0,29.8338,29.8338,29.8107,29.8184,92154.0
2016-09-07 14:00:00,38.71,38.72,38.7,38.71,171367.0,29.8184,29.8261,29.8107,29.8184,171367.0
2016-09-07 14:05:00,38.71,38.72,38.7,38.71,96961.0,29.8184,29.8261,29.8107,29.8184,96961.0
2016-09-07 14:10:00,38.71,38.76,38.7,38.75,212745.0,29.8184,29.8569,29.8107,29.8492,212745.0
2016-09-07 14:15:00,38.76,38.76,38.73,38.74,84899.0,29.8569,29.8569,29.8338,29.8415,84899.0
2016-09-07 14:20:00,38.74,38.75,38.73,38.73,42193.0,29.8415,29.8492,29.8338,29.8338,42193.0
2016-09-07 14:25:00,38.73,38.74,38.72,38.73,163062.0,29.8338,29.8415,29.8261,29.8338,163062.0
2016-09-07 14:30:00,38.73,38.74,38.71,38.72,204436.0,29.8338,29.8415,29.8184,29.8261,204436.0
2016-09-07 14:35:00,38.71,38.72,38.69,38.72,325994.0,29.8184,29.8261,29.803,29.8261,325994.0
2016-09-07 14:40:00,38.72,38.72,38.71,38.72,134134.0,29.8261,29.8261,29.8184,29.8261,134134.0
2016-09-07 14:45:00,38.72,38.73,38.71,38.72,90020.0,29.8261,29.8338,29.8184,29.8261,90020.0
2016-09-07 14:50:00,38.72,38.73,38.71,38.72,127886.0,29.8261,29.8338,29.8184,29.8261,127886.0
2016-09-07 14:55:00,38.72,38.73,38.71,38.72,81971.0,29.8261,29.8338,29.8184,29.8261,81971.0
2016-09-07 15:00:00,38.72,38.74,38.71,38.73,151497.0,29.8261,29.8415,29.8184,29.8338,151497.0
2016-09-07 15:05:00,38.73,38.74,38.73,38.73,84526.0,29.8338,29.8415,29.8338,29.8338,84526.0
2016-09-07 15:10:00,38.73,38.74,38.72,38.73,154271.0,29.8338,29.8415,29.8261,29.8338,154271.0
2016-09-07 15:15:00,38.74,38.74,38.73,38.74,132999.0,29.8415,29.8415,29.8338,29.8415,132999.0
2016-09-07 15:20:00,38.74,38.76,38.73,38.76,146536.0,29.8415,29.8569,29.8338,29.8569,146536.0
2016-09-07 15:25:00,38.76,38.76,38.74,38.75,94499.0,29.8569,29.8569,29.8415,29.8492,94499.0
2016-09-07 15:30:00,38.75,38.75,38.73,38.75,84867.0,29.8492,29.8492,29.8338,29.8492,84867.0
2016-09-07 15:35:00,38.74,38.75,38.73,38.73,100645.0,29.8415,29.8492,29.8338,29.8338,100645.0
2016-09-07 15:40:00,38.74,38.75,38.73,38.75,93986.0,29.8415,29.8492,29.8338,29.8492,93986.0
2016-09-07 15:45:00,38.75,38.75,38.72,38.73,198643.0,29.8492,29.8492,29.8261,29.8338,198643.0
2016-09-07 15:50:00,38.73,38.73,38.72,38.73,176464.0,29.8338,29.8338,29.8261,29.8338,176464.0
2016-09-07 15:55:00,38.73,38.73,38.71,38.72,767203.0,29.8338,29.8338,29.8184,29.8261,767203.0
2016-09-08 09:30:00,38.79,38.85,38.77,38.84,407435.0,29.88,29.9262,29.8646,29.9185,407435.0
2016-09-08 09:35:00,38.85,38.87,38.75,38.78,865417.0,29.9262,29.9416,29.8492,29.8723,865417.0
2016-09-08 09:40:00,38.77,38.8,38.75,38.77,320645.0,29.8646,29.8877,29.8492,29.8646,320645.0
2016-09-08 09:45:00,38.77,38.79,38.7,38.73,251597.0,29.8646,29.88,29.8107,29.8338,251597.0
2016-09-08 09:50:00,38.73,38.75,38.7,38.72,188325.0,29.8338,29.8492,29.8107,29.8261,188325.0
2016-09-08 09:55:00,38.73,38.74,38.68,38.69,106364.0,29.8338,29.8415,29.7953,29.803,106364.0
2016-09-08 10:00:00,38.69,38.72,38.68,38.71,176089.0,29.803,29.8261,29.7953,29.8184,176089.0
2016-09-08 10:05:00,38.7,38.71,38.61,38.63,463578.0,29.8107,29.8184,29.7413,29.7567,463578.0
2016-09-08 10:10:00,38.63,38.63,38.55,38.61,888812.0,29.7567,29.7567,29.6951,29.7413,888812.0
2016-09-08 10:15:00,38.6,38.62,38.58,38.6,199411.0,29.7336,29.749,29.7182,29.7336,199411.0
2016-09-08 10:20:00,38.6,38.65,38.59,38.61,441645.0,29.7336,29.7722,29.7259,29.7413,441645.0
2016-09-08 10:25:00,38.61,38.63,38.57,38.61,190960.0,29.7413,29.7567,29.7105,29.7413,190960.0
2016-09-08 10:30:00,38.61,38.67,38.6,38.67,329723.0,29.7413,29.7876,29.7336,29.7876,329723.0
2016-09-08 10:35:00,38.68,38.72,38.67,38.7,259001.0,29.7953,29.8261,29.7876,29.8107,259001.0
2016-09-08 10:40:00,38.7,38.71,38.67,38.68,132065.0,29.8107,29.8184,29.7876,29.7953,132065.0
2016-09-08 10:45:00,38.68,38.69,38.64,38.67,153288.0,29.7953,29.803,29.7645,29.7876,153288.0
2016-09-08 10:50:00,38.66,38.7,38.65,38.69,228228.0,29.7799,29.8107,29.7722,29.803,228228.0
2016-09-08 10:55:00,38.7,38.71,38.67,38.71,309135.0,29.8107,29.8184,29.7876,29.8184,309135.0
2016-09-08 11:00:00,38.71,38.78,38.7,38.75,413495.0,29.8184,29.8723,29.8107,29.8492,413495.0
2016-09-08 11:05:00,38.75,38.79,38.74,38.79,416481.0,29.8492,29.88,29.8415,29.88,416481.0
2016-09-08 11:10:00,38.8,38.82,38.78,38.81,177230.0,29.8877,29.9031,29.8723,29.8954,177230.0
2016-09-08 11:15:00,38.81,38.83,38.75,38.77,125261.0,29.8954,29.9108,29.8492,29.8646,125261.0
2016-09-08 11:20:00,38.77,38.78,38.74,38.75,70074.0,29.8646,29.8723,29.8415,29.8492,70074.0
2016-09-08 11:25:00,38.75,38.77,38.71,38.71,132441.0,29.8492,29.8646,29.8184,29.8184,132441.0
2016-09-08 11:30:00,38.72,38.74,38.69,38.69,134441.0,29.8261,29.8415,29.803,29.803,134441.0
2016-09-08 11:35:00,38.7,38.7,38.65,38.68,168084.0,29.8107,29.8107,29.7722,29.7953,168084.0
2016-09-08 11:40:00,38.68,38.69,38.65,38.66,98110.0,29.7953,29.803,29.7722,29.7799,98110.0
2016-09-08 11:45:00,38.66,38.7,38.63,38.68,2433819.0,29.7799,29.8107,29.7567,29.7953,2433819.0
2016-09-08 11:50:00,38.68,38.72,38.68,38.71,1698030.0,29.7953,29.8261,29.7953,29.8184,1698030.0
2016-09-08 11:55:00,38.71,38.72,38.69,38.7,245278.0,29.8184,29.8261,29.803,29.8107,245278.0
2016-09-08 12:00:00,38.71,38.73,38.69,38.71,387789.0,29.8184,29.8338,29.803,29.8184,387789.0
2016-09-08 12:05:00,38.71,38.71,38.68,38.69,527592.0,29.8184,29.8184,29.7953,29.803,527592.0
2016-09-08 12:10:00,38.69,38.7,38.66,38.68,318989.0,29.803,29.8107,29.7799,29.7953,318989.0
2016-09-08 12:15:00,38.68,38.69,38.66,38.68,285846.0,29.7953,29.803,29.7799,29.7953,285846.0
2016-09-08 12:20:00,38.67,38.69,38.66,38.69,568372.0,29.7876,29.803,29.7799,29.803,568372.0
2016-09-08 12:25:00,38.69,38.69,38.63,38.65,234777.0,29.803,29.803,29.7567,29.7722,234777.0
2016-09-08 12:30:00,38.65,38.65,38.61,38.64,227890.0,29.7722,29.7722,29.7413,29.7645,227890.0
2016-09-08 12:35:00,38.64,38.67,38.62,38.66,411191.0,29.7645,29.7876,29.749,29.7799,411191.0
2016-09-08 12:40:00,38.66,38.67,38.63,38.64,201068.0,29.7799,29.7876,29.7567,29.7645,201068.0
2016-09-08 12:45:00,38.65,38.66,38.63,38.66,194064.0,29.7722,29.7799,29.7567,29.7799,194064.0
2016-09-08 12:50:00,38.65,38.68,38.63,38.68,255689.0,29.7722,29.7953,29.7567,29.7953,255689.0
2016-09-08 12:55:00,38.68,38.68,38.63,38.66,220589.0,29.7953,29.7953,29.7567,29.7799,220589.0
2016-09-08 13:00:00,38.65,38.66,38.63,38.65,107003.0,29.7722,29.7799,29.7567,29.7722,107003.0
2016-09-08 13:05:00,38.64,38.64,38.62,38.63,120899.0,29.7645,29.7645,29.749,29.7567,120899.0
2016-09-08 13:10:00,38.64,38.65,38.62,38.63,96871.0,29.7645,29.7722,29.749,29.7567,96871.0
2016-09-08 13:15:00,38.63,38.64,38.6,38.61,144188.0,29.7567,29.7645,29.7336,29.7413,144188.0
2016-09-08 13:20:00,38.61,38.64,38.6,38.62,99510.0,29.7413,29.7645,29.7336,29.749,99510.0
2016-09-08 13:25:00,38.62,38.63,38.6,38.6,166516.0,29.749,29.7567,29.7336,29.7336,166516.0
2016-09-08 13:30:00,38.6,38.62,38.58,38.62,573707.0,29.7336,29.749,29.7182,29.749,573707.0
2016-09-08 13:35:00,38.61,38.62,38.6,38.62,459761.0,29.7413,29.749,29.7336,29.749,459761.0
2016-09-08 13:40:00,38.62,38.64,38.61,38.62,103170.0,29.749,29.7645,29.7413,29.749,103170.0
2016-09-08 13:45:00,38.62,38.62,38.59,38.59,148433.0,29.749,29.749,29.7259,29.7259,148433.0
2016-09-08 13:50:00,38.59,38.64,38.58,38.63,162930.0,29.7259,29.7645,29.7182,29.7567,162930.0
2016-09-08 13:55:00,38.63,38.64,38.61,38.62,102162.0,29.7567,29.7645,29.7413,29.749,102162.0
2016-09-08 14:00:00,38.62,38.64,38.59,38.6,145520.0,29.749,29.7645,29.7259,29.7336,145520.0
2016-09-08 14:05:00,38.6,38.61,38.58,38.58,144011.0,29.7336,29.7413,29.7182,29.7182,144011.0
2016-09-08 14:10:00,38.58,38.62,38.58,38.6,109459.0,29.7182,29.749,29.7182,29.7336,109459.0
2016-09-08 14:15:00,38.6,38.61,38.58,38.61,321200.0,29.7336,29.7413,29.7182,29.7413,321200.0
2016-09-08 14:20:00,38.61,38.65,38.61,38.63,116492.0,29.7413,29.7722,29.7413,29.7567,116492.0
2016-09-08 14:25:00,38.62,38.63,38.59,38.61,150301.0,29.749,29.7567,29.7259,29.7413,150301.0
2016-09-08 14:30:00,38.6,38.63,38.59,38.62,143722.0,29.7336,29.7567,29.7259,29.749,143722.0
2016-09-08 14:35:00,38.62,38.64,38.61,38.62,175578.0,29.749,29.7645,29.7413,29.749,175578.0
2016-09-08 14:40:00,38.62,38.65,38.62,38.65,115742.0,29.749,29.7722,29.749,29.7722,115742.0
2016-09-08 14:45:00,38.65,38.66,38.62,38.66,166987.0,29.7722,29.7799,29.749,29.7799,166987.0
2016-09-08 14:50:00,38.65,38.65,38.61,38.63,140680.0,29.7722,29.7722,29.7413,29.7567,140680.0
2016-09-08 14:55:00,38.63,38.65,38.62,38.62,145615.0,29.7567,29.7722,29.749,29.749,145615.0
2016-09-08 15:00:00,38.62,38.65,38.61,38.61,196928.0,29.749,29.7722,29.7413,29.7413,196928.0
2016-09-08 15:05:00,38.61,38.62,38.59,38.6,131962.0,29.7413,29.749,29.7259,29.7336,131962.0
2016-09-08 15:10:00,38.6,38.61,38.59,38.6,136358.0,29.7336,29.7413,29.7259,29.7336,136358.0
2016-09-08 15:15:00,38.61,38.62,38.59,38.61,146040.0,29.7413,29.749,29.7259,29.7413,146040.0
2016-09-08 15:20:00,38.61,38.62,38.59,38.62,214709.0,29.7413,29.749,29.7259,29.749,214709.0
2016-09-08 15:25:00,38.61,38.63,38.6,38.61,676504.0,29.7413,29.7567,29.7336,29.7413,676504.0
2016-09-08 15:30:00,38.62,38.63,38.61,38.61,241731.0,29.749,29.7567,29.7413,29.7413,241731.0
2016-09-08 15:35:00,38.61,38.63,38.61,38.63,162210.0,29.7413,29.7567,29.7413,29.7567,162210.0
2016-09-08 15:40:00,38.63,38.65,38.62,38.64,223290.0,29.7567,29.7722,29.749,29.7645,223290.0
2016-09-08 15:45:00,38.64,38.64,38.6,38.62,134336.0,29.7645,29.7645,29.7336,29.749,134336.0
2016-09-08 15:50:00,38.62,38.63,38.61,38.62,194686.0,29.749,29.7567,29.7413,29.749,194686.0
2016-09-08 15:55:00,38.62,38.65,38.62,38.62,807365.0,29.749,29.7722,29.749,29.749,807365.0
2016-09-09 09:30:00,38.08,38.12,37.95,37.97,830698.0,29.3331,29.3639,29.2329,29.2483,830698.0
2016-09-09 09:35:00,37.96,37.98,37.92,37.93,402624.0,29.2406,29.2561,29.2098,29.2175,402624.0
2016-09-09 09:40:00,37.92,37.96,37.9,37.95,302697.0,29.2098,29.2406,29.1944,29.2329,302697.0
2016-09-09 09:45:00,37.95,37.97,37.91,37.91,327136.0,29.2329,29.2483,29.2021,29.2021,327136.0
2016-09-09 09:50:00,37.91,37.92,37.84,37.84,427506.0,29.2021,29.2098,29.1482,29.1482,427506.0
2016-09-09 09:55:00,37.84,37.84,37.79,37.82,313988.0,29.1482,29.1482,29.1097,29.1328,313988.0
2016-09-09 10:00:00,37.82,37.85,37.79,37.85,371227.0,29.1328,29.1559,29.1097,29.1559,371227.0
2016-09-09 10:05:00,37.85,37.86,37.79,37.8,192328.0,29.1559,29.1636,29.1097,29.1174,192328.0
2016-09-09 10:10:00,37.8,37.9,37.76,37.9,526163.0,29.1174,29.1944,29.0866,29.1944,526163.0
2016-09-09 10:15:00,37.9,37.92,37.88,37.89,250253.0,29.1944,29.2098,29.179,29.1867,250253.0
2016-09-09 10:20:00,37.89,37.9,37.85,37.87,171618.0,29.1867,29.1944,29.1559,29.1713,171618.0
2016-09-09 10:25:00,37.86,37.9,37.84,37.88,137186.0,29.1636,29.1944,29.1482,29.179,137186.0
2016-09-09 10:30:00,37.88,37.88,37.82,37.86,212057.0,29.179,29.179,29.1328,29.1636,212057.0
2016-09-09 10:35:00,37.86,37.87,37.75,37.77,240945.0,29.1636,29.1713,29.0789,29.0943,240945.0
2016-09-09 10:40:00,37.77,37.8,37.77,37.79,122022.0,29.0943,29.1174,29.0943,29.1097,122022.0
2016-09-09 10:45:00,37.79,37.81,37.75,37.79,217581.0,29.1097,29.1251,29.0789,29.1097,217581.0
2016-09-09 10:50:00,37.79,37.83,37.78,37.82,318553.0,29.1097,29.1405,29.102,29.1328,318553.0
2016-09-09 10:55:00,37.82,37.86,37.81,37.85,204808.0,29.1328,29.1636,29.1251,29.1559,204808.0
2016-09-09 11:00:00,37.84,37.85,37.82,37.84,167087.0,29.1482,29.1559,29.1328,29.1482,167087.0
2016-09-09 11:05:00,37.84,37.85,37.82,37.84,128510.0,29.1482,29.1559,29.1328,29.1482,128510.0
2016-09-09 11:10:00,37.84,37.84,37.77,37.77,130613.0,29.1482,29.1482,29.0943,29.0943,130613.0
2016-09-09 11:15:00,37.77,37.78,37.75,37.76,235239.0,29.0943,29.102,29.0789,29.0866,235239.0
2016-09-09 11:20:00,37.76,37.78,37.74,37.76,152871.0,29.0866,29.102,29.0712,29.0866,152871.0
2016-09-09 11:25:00,37.76,37.82,37.75,37.82,202788.0,29.0866,29.1328,29.0789,29.1328,202788.0
2016-09-09 11:30:00,37.82,37.82,37.79,37.8,219096.0,29.1328,29.1328,29.1097,29.1174,219096.0
2016-09-09 11:35:00,37.8,37.81,37.76,37.77,98888.0,29.1174,29.1251,29.0866,29.0943,98888.0
2016-09-09 11:40:00,37.77,37.79,37.76,37.76,46650.0,29.0943,29.1097,29.0866,29.0866,46650.0
2016-09-09 11:45:00,37.76,37.79,37.74,37.78,212363.0,29.0866,29.1097,29.0712,29.102,212363.0
2016-09-09 11:50:00,37.78,37.79,37.76,37.77,150263.0,29.102,29.1097,29.0866,29.0943,150263.0
2016-09-09 11:55:00,37.77,37.78,37.72,37.73,188831.0,29.0943,29.102,29.0558,29.0635,188831.0
2016-09-09 12:00:00,37.73,37.79,37.73,37.77,170880.0,29.0635,29.1097,29.0635,29.0943,170880.0
2016-09-09 12:05:00,37.77,37.78,37.72,37.74,171692.0,29.0943,29.102,29.0558,29.0712,171692.0
2016-09-09 12:10:00,37.75,37.76,37.73,37.74,209444.0,29.0789,29.0866,29.0635,29.0712,209444.0
2016-09-09 12:15:00,37.75,37.75,37.68,37.7,187671.0,29.0789,29.0789,29.025,29.0404,187671.0
2016-09-09 12:20:00,37.71,37.74,37.69,37.71,94203.0,29.0481,29.0712,29.0327,29.0481,94203.0
2016-09-09 12:25:00,37.72,37.75,37.71,37.73,150611.0,29.0558,29.0789,29.0481,29.0635,150611.0
2016-09-09 12:30:00,37.73,37.74,37.7,37.71,80580.0,29.0635,29.0712,29.0404,29.0481,80580.0
2016-09-09 12:35:00,37.71,37.74,37.71,37.72,66047.0,29.0481,29.0712,29.0481,29.0558,66047.0
2016-09-09 12:40:00,37.71,37.73,37.7,37.72,85373.0,29.0481,29.0635,29.0404,29.0558,85373.0
2016-09-09 12:45:00,37.72,37.75,37.71,37.73,88453.0,29.0558,29.0789,29.0481,29.0635,88453.0
2016-09-09 12:50:00,37.73,37.74,37.71,37.73,55532.0,29.0635,29.0712,29.0481,29.0635,55532.0
2016-09-09 12:55:00,37.73,37.74,37.69,37.73,113255.0,29.0635,29.0712,29.0327,29.0635,113255.0
2016-09-09 13:00:00,37.73,37.73,37.69,37.7,146263.0,29.0635,29.0635,29.0327,29.0404,146263.0
2016-09-09 13:05:00,37.7,37.71,37.68,37.68,177203.0,29.0404,29.0481,29.025,29.025,177203.0
2016-09-09 13:10:00,37.69,37.69,37.63,37.64,185112.0,29.0327,29.0327,28.9864,28.9942,185112.0
2016-09-09 13:15:00,37.64,37.65,37.61,37.63,111177.0,28.9942,29.0019,28.971,28.9864,111177.0
2016-09-09 13:20:00,37.62,37.64,37.59,37.61,117914.0,28.9787,28.9942,28.9556,28.971,117914.0
2016-09-09 13:25:00,37.62,37.65,37.61,37.63,115635.0,28.9787,29.0019,28.971,28.9864,115635.0
2016-09-09 13:30:00,37.62,37.64,37.61,37.62,90076.0,28.9787,28.9942,28.971,28.9787,90076.0
2016-09-09 13:35:00,37.62,37.63,37.58,37.59,92182.0,28.9787,28.9864,28.9479,28.9556,92182.0
2016-09-09 13:40:00,37.59,37.59,37.54,37.56,109002.0,28.9556,28.9556,28.9171,28.9325,109002.0
2016-09-09 13:45:00,37.56,37.57,37.52,37.53,82568.0,28.9325,28.9402,28.9017,28.9094,82568.0
2016-09-09 13:50:00,37.53,37.55,37.5,37.52,282648.0,28.9094,28.9248,28.8863,28.9017,282648.0
2016-09-09 13:55:00,37.53,37.57,37.52,37.55,221608.0,28.9094,28.9402,28.9017,28.9248,221608.0
2016-09-09 14:00:00,37.56,37.56,37.47,37.51,129255.0,28.9325,28.9325,28.8632,28.894,129255.0
2016-09-09 14:05:00,37.52,37.52,37.46,37.48,100941.0,28.9017,28.9017,28.8555,28.8709,100941.0
2016-09-09 14:10:00,37.48,37.49,37.44,37.47,124775.0,28.8709,28.8786,28.8401,28.8632,124775.0
2016-09-09 14:15:00,37.47,37.5,37.46,37.49,85716.0,28.8632,28.8863,28.8555,28.8786,85716.0
2016-09-09 14:20:00,37.49,37.54,37.48,37.54,177175.0,28.8786,28.9171,28.8709,28.9171,177175.0
2016-09-09 14:25:00,37.53,37.6,37.53,37.59,166392.0,28.9094,28.9633,28.9094,28.9556,166392.0
2016-09-09 14:30:00,37.6,37.61,37.59,37.61,294072.0,28.9633,28.971,28.9556,28.971,294072.0
2016-09-09 14:35:00,37.61,37.66,37.6,37.65,292014.0,28.971,29.0096,28.9633,29.0019,292014.0
2016-09-09 14:40:00,37.65,37.66,37.59,37.61,121927.0,29.0019,29.0096,28.9556,28.971,121927.0
2016-09-09 14:45:00,37.61,37.61,37.56,37.59,371429.0,28.971,28.971,28.9325,28.9556,371429.0
2016-09-09 14:50:00,37.59,37.62,37.58,37.59,265542.0,28.9556,28.9787,28.9479,28.9556,265542.0
2016-09-09 14:55:00,37.59,37.66,37.59,37.64,242248.0,28.9556,29.0096,28.9556,28.9942,242248.0
2016-09-09 15:00:00,37.64,37.68,37.63,37.64,289869.0,28.9942,29.025,28.9864,28.9942,289869.0
2016-09-09 15:05:00,37.64,37.65,37.61,37.64,143854.0,28.9942,29.0019,28.971,28.9942,143854.0
2016-09-09 15:10:00,37.65,37.65,37.6,37.6,327984.0,29.0019,29.0019,28.9633,28.9633,327984.0
2016-09-09 15:15:00,37.61,37.66,37.61,37.64,166079.0,28.971,29.0096,28.971,28.9942,166079.0
2016-09-09 15:20:00,37.64,37.65,37.61,37.63,388711.0,28.9942,29.0019,28.971,28.9864,388711.0
2016-09-09 15:25:00,37.63,37.68,37.63,37.65,256870.0,28.9864,29.025,28.9864,29.0019,256870.0
2016-09-09 15:30:00,37.65,37.66,37.61,37.64,224654.0,29.0019,29.0096,28.971,28.9942,224654.0
2016-09-09 15:35:00,37.64,37.64,37.57,37.58,267052.0,28.9942,28.9942,28.9402,28.9479,267052.0
2016-09-09 15:40:00,37.59,37.59,37.52,37.54,231736.0,28.9556,28.9556,28.9017,28.9171,231736.0
2016-09-09 15:45:00,37.53,37.55,37.5,37.53,385147.0,28.9094,28.9248,28.8863,28.9094,385147.0
2016-09-09 15:50:00,37.54,37.54,37.51,37.52,293774.0,28.9171,28.9171,28.894,28.9017,293774.0
2016-09-09 15:55:00,37.52,37.53,37.41,37.42,577248.0,28.9017,28.9094,28.817,28.8247,577248.0
2016-09-12 09:30:00,37.01,37.03,36.89,37.02,619595.0,28.5089,28.5243,28.4164,28.5166,619595.0
2016-09-12 09:35:00,37.03,37.14,37.03,37.14,462491.0,28.5243,28.609,28.5243,28.609,462491.0
2016-09-12 09:40:00,37.14,37.14,37.08,37.11,253277.0,28.609,28.609,28.5628,28.5859,253277.0
2016-09-12 09:45:00,37.11,37.11,36.99,37.02,191736.0,28.5859,28.5859,28.4935,28.5166,191736.0
2016-09-12 09:50:00,37.02,37.11,37.0,37.11,479937.0,28.5166,28.5859,28.5012,28.5859,479937.0
2016-09-12 09:55:00,37.11,37.21,37.1,37.18,426676.0,28.5859,28.6629,28.5782,28.6398,426676.0
2016-09-12 10:00:00,37.18,37.23,37.18,37.2,318333.0,28.6398,28.6783,28.6398,28.6552,318333.0
2016-09-12 10:05:00,37.2,37.25,37.18,37.22,296117.0,28.6552,28.6937,28.6398,28.6706,296117.0
2016-09-12 10:10:00,37.21,37.23,37.17,37.23,214968.0,28.6629,28.6783,28.6321,28.6783,214968.0
2016-09-12 10:15:00,37.22,37.25,37.17,37.25,233019.0,28.6706,28.6937,28.6321,28.6937,233019.0
2016-09-12 10:20:00,37.24,37.29,37.22,37.25,295179.0,28.686,28.7245,28.6706,28.6937,295179.0
2016-09-12 10:25:00,37.25,37.29,37.24,37.28,401389.0,28.6937,28.7245,28.686,28.7168,401389.0
2016-09-12 10:30:00,37.28,37.31,37.27,37.3,228653.0,28.7168,28.74,28.7091,28.7322,228653.0
2016-09-12 10:35:00,37.29,37.31,37.23,37.25,155904.0,28.7245,28.74,28.6783,28.6937,155904.0
2016-09-12 10:40:00,37.25,37.28,37.23,37.27,131925.0,28.6937,28.7168,28.6783,28.7091,131925.0
2016-09-12 10:45:00,37.27,37.29,37.2,37.21,180253.0,28.7091,28.7245,28.6552,28.6629,180253.0
2016-09-12 10:50:00,37.2,37.23,37.17,37.22,139893.0,28.6552,28.6783,28.6321,28.6706,139893.0
2016-09-12 10:55:00,37.21,37.26,37.21,37.22,139954.0,28.6629,28.7014,28.6629,28.6706,139954.0
2016-09-12 11:00:00,37.22,37.28,37.21,37.27,209632.0,28.6706,28.7168,28.6629,28.7091,209632.0
2016-09-12 11:05:00,37.27,37.29,37.24,37.26,146375.0,28.7091,28.7245,28.686,28.7014,146375.0
2016-09-12 11:10:00,37.26,37.27,37.21,37.23,159574.0,28.7014,28.7091,28.6629,28.6783,159574.0
2016-09-12 11:15:00,37.24,37.28,37.2,37.27,150640.0,28.686,28.7168,28.6552,28.7091,150640.0
2016-09-12 11:20:00,37.26,37.32,37.25,37.31,287428.0,28.7014,28.7477,28.6937,28.74,287428.0
2016-09-12 11:25:00,37.31,37.33,37.29,37.32,187903.0,28.74,28.7554,28.7245,28.7477,187903.0
2016-09-12 11:30:00,37.32,37.33,37.27,37.32,163445.0,28.7477,28.7554,28.7091,28.7477,163445.0
2016-09-12 11:35:00,37.32,37.38,37.3,37.36,328090.0,28.7477,28.7939,28.7322,28.7785,328090.0
2016-09-12 11:40:00,37.37,37.38,37.34,37.37,106027.0,28.7862,28.7939,28.7631,28.7862,106027.0
2016-09-12 11:45:00,37.37,37.39,37.34,37.36,204320.0,28.7862,28.8016,28.7631,28.7785,204320.0
2016-09-12 11:50:00,37.36,37.39,37.35,37.38,92100.0,28.7785,28.8016,28.7708,28.7939,92100.0
2016-09-12 11:55:00,37.38,37.4,37.35,37.37,106000.0,28.7939,28.8093,28.7708,28.7862,106000.0
2016-09-12 12:00:00,37.36,37.37,37.33,37.35,107674.0,28.7785,28.7862,28.7554,28.7708,107674.0
2016-09-12 12:05:00,37.34,37.37,37.34,37.37,188307.0,28.7631,28.7862,28.7631,28.7862,188307.0
2016-09-12 12:10:00,37.36,37.37,37.33,37.35,86538.0,28.7785,28.7862,28.7554,28.7708,86538.0
2016-09-12 12:15:00,37.35,37.38,37.34,37.34,82602.0,28.7708,28.7939,28.7631,28.7631,82602.0
2016-09-12 12:20:00,37.34,37.38,37.34,37.37,177374.0,28.7631,28.7939,28.7631,28.7862,177374.0
2016-09-12 12:25:00,37.37,37.42,37.35,37.42,122085.0,28.7862,28.8247,28.7708,28.8247,122085.0
2016-09-12 12:30:00,37.42,37.45,37.41,37.43,258941.0,28.8247,28.8478,28.817,28.8324,258941.0
2016-09-12 12:35:00,37.43,37.44,37.42,37.42,97229.0,28.8324,28.8401,28.8247,28.8247,97229.0
2016-09-12 12:40:00,37.43,37.43,37.39,37.41,96190.0,28.8324,28.8324,28.8016,28.817,96190.0
2016-09-12 12:45:00,37.41,37.42,37.39,37.4,125796.0,28.817,28.8247,28.8016,28.8093,125796.0
2016-09-12 12:50:00,37.4,37.47,37.39,37.46,191601.0,28.8093,28.8632,28.8016,28.8555,191601.0
2016-09-12 12:55:00,37.47,37.47,37.45,37.45,105413.0,28.8632,28.8632,28.8478,28.8478,105413.0
2016-09-12 13:00:00,37.44,37.46,37.42,37.45,114155.0,28.8401,28.8555,28.8247,28.8478,114155.0
2016-09-12 13:05:00,37.44,37.45,37.42,37.43,77849.0,28.8401,28.8478,28.8247,28.8324,77849.0
2016-09-12 13:10:00,37.44,37.48,37.43,37.47,122852.0,28.8401,28.8709,28.8324,28.8632,122852.0
2016-09-12 13:15:00,37.47,37.67,37.46,37.51,1002296.0,28.8632,29.0173,28.8555,28.894,1002296.0
2016-09-12 13:20:00,37.52,37.57,37.39,37.41,598656.0,28.9017,28.9402,28.8016,28.817,598656.0
2016-09-12 13:25:00,37.41,37.47,37.35,37.37,373743.0,28.817,28.8632,28.7708,28.7862,373743.0
2016-09-12 13:30:00,37.38,37.4,37.31,37.36,372424.0,28.7939,28.8093,28.74,28.7785,372424.0
2016-09-12 13:35:00,37.36,37.45,37.32,37.44,327294.0,28.7785,28.8478,28.7477,28.8401,327294.0
2016-09-12 13:40:00,37.44,37.46,37.33,37.41,241567.0,28.8401,28.8555,28.7554,28.817,241567.0
2016-09-12 13:45:00,37.42,37.54,37.41,37.53,335859.0,28.8247,28.9171,28.817,28.9094,335859.0
2016-09-12 13:50:00,37.55,37.58,37.52,37.57,274930.0,28.9248,28.9479,28.9017,28.9402,274930.0
2016-09-12 13:55:00,37.57,37.63,37.54,37.62,214269.0,28.9402,28.9864,28.9171,28.9787,214269.0
2016-09-12 14:00:00,37.63,37.69,37.61,37.67,358184.0,28.9864,29.0327,28.971,29.0173,358184.0
2016-09-12 14:05:00,37.68,37.71,37.62,37.7,371893.0,29.025,29.0481,28.9787,29.0404,371893.0
2016-09-12 14:10:00,37.7,37.72,37.67,37.72,169325.0,29.0404,29.0558,29.0173,29.0558,169325.0
2016-09-12 14:15:00,37.72,37.74,37.69,37.73,130285.0,29.0558,29.0712,29.0327,29.0635,130285.0
2016-09-12 14:20:00,37.73,37.78,37.72,37.76,113885.0,29.0635,29.102,29.0558,29.0866,113885.0
2016-09-12 14:25:00,37.76,37.77,37.68,37.71,154700.0,29.0866,29.0943,29.025,29.0481,154700.0
2016-09-12 14:30:00,37.71,37.75,37.7,37.71,154602.0,29.0481,29.0789,29.0404,29.0481,154602.0
2016-09-12 14:35:00,37.71,37.82,37.7,37.81,174019.0,29.0481,29.1328,29.0404,29.1251,174019.0
2016-09-12 14:40:00,37.8,37.82,37.79,37.81,144814.0,29.1174,29.1328,29.1097,29.1251,144814.0
2016-09-12 14:45:00,37.82,37.83,37.75,37.77,405684.0,29.1328,29.1405,29.0789,29.0943,405684.0
2016-09-12 14:50:00,37.77,37.78,37.73,37.75,138041.0,29.0943,29.102,29.0635,29.0789,138041.0
2016-09-12 14:55:00,37.75,37.77,37.73,37.74,111965.0,29.0789,29.0943,29.0635,29.0712,111965.0
2016-09-12 15:00:00,37.75,37.79,37.74,37.76,182112.0,29.0789,29.1097,29.0712,29.0866,182112.0
2016-09-12 15:05:00,37.76,37.8,37.75,37.79,223936.0,29.0866,29.1174,29.0789,29.1097,223936.0
2016-09-12 15:10:00,37.78,37.82,37.78,37.8,133759.0,29.102,29.1328,29.102,29.1174,133759.0
2016-09-12 15:15:00,37.8,37.8,37.76,37.77,134584.0,29.1174,29.1174,29.0866,29.0943,134584.0
2016-09-12 15:20:00,37.77,37.82,37.75,37.8,144062.0,29.0943,29.1328,29.0789,29.1174,144062.0
2016-09-12 15:25:00,37.81,37.82,37.78,37.79,171268.0,29.1251,29.1328,29.102,29.1097,171268.0
2016-09-12 15:30:00,37.79,37.81,37.74,37.75,226293.0,29.1097,29.1251,29.0712,29.0789,226293.0
2016-09-12 15:35:00,37.75,37.77,37.73,37.76,254700.0,29.0789,29.0943,29.0635,29.0866,254700.0
2016-09-12 15:40:00,37.76,37.83,37.75,37.81,302212.0,29.0866,29.1405,29.0789,29.1251,302212.0
2016-09-12 15:45:00,37.8,37.81,37.74,37.75,230347.0,29.1174,29.1251,29.0712,29.0789,230347.0
2016-09-12 15:50:00,37.75,37.75,37.71,37.74,335678.0,29.0789,29.0789,29.0481,29.0712,335678.0
2016-09-12 15:55:00,37.74,37.76,37.72,37.72,543089.0,29.0712,29.0866,29.0558,29.0558,543089.0
2016-09-13 09:30:00,36.75,36.76,36.68,36.73,689113.0,28.6591,28.6669,28.6045,28.6435,689113.0
2016-09-13 09:35:00,36.72,36.82,36.66,36.81,481562.0,28.6357,28.7137,28.5889,28.7059,481562.0
2016-09-13 09:40:00,36.81,36.83,36.75,36.75,577329.0,28.7059,28.7215,28.6591,28.6591,577329.0
2016-09-13 09:45:00,36.75,36.78,36.69,36.69,226762.0,28.6591,28.6825,28.6123,28.6123,226762.0
2016-09-13 09:50:00,36.69,36.73,36.64,36.68,304599.0,28.6123,28.6435,28.5733,28.6045,304599.0
2016-09-13 09:55:00,36.67,36.68,36.62,36.63,319879.0,28.5967,28.6045,28.5577,28.5655,319879.0
2016-09-13 10:00:00,36.63,36.63,36.57,36.6,481771.0,28.5655,28.5655,28.5188,28.5422,481771.0
2016-09-13 10:05:00,36.6,36.63,36.56,36.58,446527.0,28.5422,28.5655,28.511,28.5266,446527.0
2016-09-13 10:10:00,36.58,36.58,36.52,36.55,517526.0,28.5266,28.5266,28.4798,28.5032,517526.0
2016-09-13 10:15:00,36.54,36.59,36.53,36.53,238543.0,28.4954,28.5344,28.4876,28.4876,238543.0
2016-09-13 10:20:00,36.53,36.56,36.49,36.54,363184.0,28.4876,28.511,28.4564,28.4954,363184.0
2016-09-13 10:25:00,36.53,36.59,36.52,36.56,296349.0,28.4876,28.5344,28.4798,28.511,296349.0
2016-09-13 10:30:00,36.57,36.61,36.52,36.6,239551.0,28.5188,28.55,28.4798,28.5422,239551.0
2016-09-13 10:35:00,36.61,36.64,36.56,36.59,266538.0,28.55,28.5733,28.511,28.5344,266538.0
2016-09-13 10:40:00,36.59,36.63,36.58,36.6,188430.0,28.5344,28.5655,28.5266,28.5422,188430.0
2016-09-13 10:45:00,36.61,36.68,36.58,36.61,200929.0,28.55,28.6045,28.5266,28.55,200929.0
2016-09-13 10:50:00,36.6,36.61,36.56,36.58,172250.0,28.5422,28.55,28.511,28.5266,172250.0
2016-09-13 10:55:00,36.57,36.6,36.53,36.54,94227.0,28.5188,28.5422,28.4876,28.4954,94227.0
2016-09-13 11:00:00,36.54,36.56,36.51,36.52,156660.0,28.4954,28.511,28.472,28.4798,156660.0
2016-09-13 11:05:00,36.51,36.54,36.46,36.46,183106.0,28.472,28.4954,28.433,28.433,183106.0
2016-09-13 11:10:00,36.46,36.47,36.41,36.42,174487.0,28.433,28.4408,28.394,28.4018,174487.0
2016-09-13 11:15:00,36.43,36.45,36.37,36.41,146628.0,28.4096,28.4252,28.3628,28.394,146628.0
2016-09-13 11:20:00,36.41,36.45,36.4,36.43,124754.0,28.394,28.4252,28.3862,28.4096,124754.0
2016-09-13 11:25:00,36.42,36.47,36.38,36.4,163962.0,28.4018,28.4408,28.3706,28.3862,163962.0
2016-09-13 11:30:00,36.4,36.42,36.35,36.36,186503.0,28.3862,28.4018,28.3472,28.355,186503.0
2016-09-13 11:35:00,36.37,36.41,36.35,36.37,560896.0,28.3628,28.394,28.3472,28.3628,560896.0
2016-09-13 11:40:00,36.36,36.43,36.36,36.41,138833.0,28.355,28.4096,28.355,28.394,138833.0
2016-09-13 11:45:00,36.42,36.42,36.38,36.39,134943.0,28.4018,28.4018,28.3706,28.3784,134943.0
2016-09-13 11:50:00,36.4,36.43,36.36,36.38,133736.0,28.3862,28.4096,28.355,28.3706,133736.0
2016-09-13 11:55:00,36.37,36.4,36.35,36.4,115552.0,28.3628,28.3862,28.3472,28.3862,115552.0
2016-09-13 12:00:00,36.4,36.42,36.35,36.37,290152.0,28.3862,28.4018,28.3472,28.3628,290152.0
2016-09-13 12:05:00,36.36,36.43,36.36,36.41,150030.0,28.355,28.4096,28.355,28.394,150030.0
2016-09-13 12:10:00,36.41,36.48,36.4,36.48,133005.0,28.394,28.4486,28.3862,28.4486,133005.0
2016-09-13 12:15:00,36.47,36.47,36.43,36.44,77446.0,28.4408,28.4408,28.4096,28.4174,77446.0
2016-09-13 12:20:00,36.44,36.45,36.36,36.38,176630.0,28.4174,28.4252,28.355,28.3706,176630.0
2016-09-13 12:25:00,36.38,36.39,36.33,36.34,497747.0,28.3706,28.3784,28.3316,28.3394,497747.0
2016-09-13 12:30:00,36.33,36.35,36.28,36.31,986518.0,28.3316,28.3472,28.2926,28.316,986518.0
2016-09-13 12:35:00,36.3,36.35,36.27,36.35,365696.0,28.3082,28.3472,28.2848,28.3472,365696.0
2016-09-13 12:40:00,36.35,36.36,36.29,36.33,216594.0,28.3472,28.355,28.3004,28.3316,216594.0
2016-09-13 12:45:00,36.33,36.33,36.3,36.31,93552.0,28.3316,28.3316,28.3082,28.316,93552.0
2016-09-13 12:50:00,36.3,36.32,36.26,36.29,264460.0,28.3082,28.3238,28.277,28.3004,264460.0
2016-09-13 12:55:00,36.29,36.29,36.23,36.27,136759.0,28.3004,28.3004,28.2536,28.2848,136759.0
2016-09-13 13:00:00,36.27,36.28,36.17,36.19,957239.0,28.2848,28.2926,28.2068,28.2224,957239.0
2016-09-13 13:05:00,36.19,36.29,36.18,36.26,306149.0,28.2224,28.3004,28.2146,28.277,306149.0
2016-09-13 13:10:00,36.26,36.3,36.24,36.3,146163.0,28.277,28.3082,28.2614,28.3082,146163.0
2016-09-13 13:15:00,36.29,36.42,36.28,36.41,378561.0,28.3004,28.4018,28.2926,28.394,378561.0
2016-09-13 13:20:00,36.41,36.44,36.36,36.36,163760.0,28.394,28.4174,28.355,28.355,163760.0
2016-09-13 13:25:00,36.36,36.44,36.34,36.44,134468.0,28.355,28.4174,28.3394,28.4174,134468.0
2016-09-13 13:30:00,36.44,36.47,36.36,36.38,324216.0,28.4174,28.4408,28.355,28.3706,324216.0
2016-09-13 13:35:00,36.38,36.44,36.36,36.41,379989.0,28.3706,28.4174,28.355,28.394,379989.0
2016-09-13 13:40:00,36.42,36.44,36.35,36.35,243465.0,28.4018,28.4174,28.3472,28.3472,243465.0
2016-09-13 13:45:00,36.37,36.4,36.35,36.36,237674.0,28.3628,28.3862,28.3472,28.355,237674.0
2016-09-13 13:50:00,36.38,36.38,36.28,36.29,164968.0,28.3706,28.3706,28.2926,28.3004,164968.0
2016-09-13 13:55:00,36.29,36.34,36.25,36.29,1806823.0,28.3004,28.3394,28.2692,28.3004,1806823.0
2016-09-13 14:00:00,36.28,36.28,36.24,36.25,822533.0,28.2926,28.2926,28.2614,28.2692,822533.0
2016-09-13 14:05:00,36.25,36.3,36.21,36.27,345264.0,28.2692,28.3082,28.238,28.2848,345264.0
2016-09-13 14:10:00,36.29,36.3,36.25,36.27,114831.0,28.3004,28.3082,28.2692,28.2848,114831.0
2016-09-13 14:15:00,36.27,36.27,36.21,36.24,108791.0,28.2848,28.2848,28.238,28.2614,108791.0
2016-09-13 14:20:00,36.23,36.24,36.18,36.22,357717.0,28.2536,28.2614,28.2146,28.2458,357717.0
2016-09-13 14:25:00,36.21,36.23,36.14,36.17,670826.0,28.238,28.2536,28.1834,28.2068,670826.0
2016-09-13 14:30:00,36.16,36.21,36.13,36.17,474804.0,28.199,28.238,28.1756,28.2068,474804.0
2016-09-13 14:35:00,36.17,36.21,36.14,36.2,506892.0,28.2068,28.238,28.1834,28.2302,506892.0
2016-09-13 14:40:00,36.21,36.27,36.2,36.27,292801.0,28.238,28.2848,28.2302,28.2848,292801.0
2016-09-13 14:45:00,36.27,36.28,36.22,36.26,337927.0,28.2848,28.2926,28.2458,28.277,337927.0
2016-09-13 14:50:00,36.26,36.3,36.25,36.26,190455.0,28.277,28.3082,28.2692,28.277,190455.0
2016-09-13 14:55:00,36.26,36.28,36.21,36.21,175193.0,28.277,28.2926,28.238,28.238,175193.0
2016-09-13 15:00:00,36.21,36.24,36.18,36.21,206612.0,28.238,28.2614,28.2146,28.238,206612.0
2016-09-13 15:05:00,36.21,36.25,36.2,36.23,178171.0,28.238,28.2692,28.2302,28.2536,178171.0
2016-09-13 15:10:00,36.24,36.25,36.17,36.2,102782.0,28.2614,28.2692,28.2068,28.2302,102782.0
2016-09-13 15:15:00,36.2,36.33,36.2,36.28,168864.0,28.2302,28.3316,28.2302,28.2926,168864.0
2016-09-13 15:20:00,36.27,36.34,36.27,36.29,227077.0,28.2848,28.3394,28.2848,28.3004,227077.0
2016-09-13 15:25:00,36.29,36.34,36.27,36.31,265118.0,28.3004,28.3394,28.2848,28.316,265118.0
2016-09-13 15:30:00,36.33,36.36,36.3,36.33,338478.0,28.3316,28.355,28.3082,28.3316,338478.0
2016-09-13 15:35:00,36.33,36.36,36.31,36.36,188830.0,28.3316,28.355,28.316,28.355,188830.0
2016-09-13 15:40:00,36.36,36.36,36.25,36.29,283744.0,28.355,28.355,28.2692,28.3004,283744.0
2016-09-13 15:45:00,36.28,36.35,36.26,36.33,434888.0,28.2926,28.3472,28.277,28.3316,434888.0
2016-09-13 15:50:00,36.34,36.46,36.33,36.46,916436.0,28.3394,28.433,28.3316,28.433,916436.0
2016-09-13 15:55:00,36.45,36.46,36.33,36.34,895590.0,28.4252,28.433,28.3316,28.3394,895590.0
2016-09-14 09:30:00,36.5,36.56,36.43,36.55,767770.0,28.4642,28.511,28.4096,28.5032,767770.0
2016-09-14 09:35:00,36.56,36.61,36.56,36.6,406182.0,28.511,28.55,28.511,28.5422,406182.0
2016-09-14 09:40:00,36.59,36.6,36.5,36.55,337389.0,28.5344,28.5422,28.4642,28.5032,337389.0
2016-09-14 09:45:00,36.54,36.56,36.49,36.5,296436.0,28.4954,28.511,28.4564,28.4642,296436.0
2016-09-14 09:50:00,36.49,36.49,36.43,36.48,216185.0,28.4564,28.4564,28.4096,28.4486,216185.0
2016-09-14 09:55:00,36.47,36.57,36.46,36.54,271737.0,28.4408,28.5188,28.433,28.4954,271737.0
2016-09-14 10:00:00,36.53,36.61,36.51,36.58,499355.0,28.4876,28.55,28.472,28.5266,499355.0
2016-09-14 10:05:00,36.59,36.64,36.58,36.64,353916.0,28.5344,28.5733,28.5266,28.5733,353916.0
2016-09-14 10:10:00,36.64,36.69,36.62,36.67,362948.0,28.5733,28.6123,28.5577,28.5967,362948.0
2016-09-14 10:15:00,36.67,36.69,36.63,36.66,363730.0,28.5967,28.6123,28.5655,28.5889,363730.0
2016-09-14 10:20:00,36.66,36.74,36.63,36.72,602955.0,28.5889,28.6513,28.5655,28.6357,602955.0
2016-09-14 10:25:00,36.71,36.72,36.66,36.7,269821.0,28.6279,28.6357,28.5889,28.6201,269821.0
2016-09-14 10:30:00,36.71,36.79,36.67,36.78,770110.0,28.6279,28.6903,28.5967,28.6825,770110.0
2016-09-14 10:35:00,36.79,36.81,36.69,36.71,364757.0,28.6903,28.7059,28.6123,28.6279,364757.0
2016-09-14 10:40:00,36.71,36.71,36.59,36.61,409807.0,28.6279,28.6279,28.5344,28.55,409807.0
2016-09-14 10:45:00,36.6,36.66,36.59,36.6,361326.0,28.5422,28.5889,28.5344,28.5422,361326.0
2016-09-14 10:50:00,36.6,36.63,36.53,36.54,430523.0,28.5422,28.5655,28.4876,28.4954,430523.0
2016-09-14 10:55:00,36.55,36.6,36.53,36.55,279315.0,28.5032,28.5422,28.4876,28.5032,279315.0
2016-09-14 11:00:00,36.55,36.66,36.54,36.64,324893.0,28.5032,28.5889,28.4954,28.5733,324893.0
2016-09-14 11:05:00,36.64,36.65,36.57,36.57,202134.0,28.5733,28.5811,28.5188,28.5188,202134.0
2016-09-14 11:10:00,36.57,36.61,36.52,36.58,238817.0,28.5188,28.55,28.4798,28.5266,238817.0
2016-09-14 11:15:00,36.59,36.63,36.58,36.62,249887.0,28.5344,28.5655,28.5266,28.5577,249887.0
2016-09-14 11:20:00,36.62,36.68,36.62,36.66,321594.0,28.5577,28.6045,28.5577,28.5889,321594.0
2016-09-14 11:25:00,36.67,36.7,36.63,36.64,329242.0,28.5967,28.6201,28.5655,28.5733,329242.0
2016-09-14 11:30:00,36.63,36.63,36.56,36.57,195390.0,28.5655,28.5655,28.511,28.5188,195390.0
2016-09-14 11:35:00,36.56,36.65,36.56,36.64,270283.0,28.511,28.5811,28.511,28.5733,270283.0
2016-09-14 11:40:00,36.63,36.65,36.6,36.61,191479.0,28.5655,28.5811,28.5422,28.55,191479.0
2016-09-14 11:45:00,36.61,36.65,36.58,36.61,168472.0,28.55,28.5811,28.5266,28.55,168472.0
2016-09-14 11:50:00,36.61,36.65,36.6,36.63,129912.0,28.55,28.5811,28.5422,28.5655,129912.0
2016-09-14 11:55:00,36.63,36.7,36.63,36.69,182892.0,28.5655,28.6201,28.5655,28.6123,182892.0
2016-09-14 12:00:00,36.69,36.71,36.62,36.67,143315.0,28.6123,28.6279,28.5577,28.5967,143315.0
2016-09-14 12:05:00,36.66,36.69,36.6,36.64,97474.0,28.5889,28.6123,28.5422,28.5733,97474.0
2016-09-14 12:10:00,36.64,36.67,36.63,36.66,55689.0,28.5733,28.5967,28.5655,28.5889,55689.0
2016-09-14 12:15:00,36.66,36.72,36.66,36.7,143323.0,28.5889,28.6357,28.5889,28.6201,143323.0
2016-09-14 12:20:00,36.7,36.71,36.66,36.68,74401.0,28.6201,28.6279,28.5889,28.6045,74401.0
2016-09-14 12:25:00,36.68,36.7,36.66,36.68,111871.0,28.6045,28.6201,28.5889,28.6045,111871.0
2016-09-14 12:30:00,36.69,36.7,36.66,36.68,94271.0,28.6123,28.6201,28.5889,28.6045,94271.0
2016-09-14 12:35:00,36.68,36.7,36.64,36.64,76862.0,28.6045,28.6201,28.5733,28.5733,76862.0
2016-09-14 12:40:00,36.64,36.66,36.62,36.65,121089.0,28.5733,28.5889,28.5577,28.5811,121089.0
2016-09-14 12:45:00,36.65,36.68,36.61,36.64,117102.0,28.5811,28.6045,28.55,28.5733,117102.0
2016-09-14 12:50:00,36.63,36.65,36.61,36.61,147226.0,28.5655,28.5811,28.55,28.55,147226.0
2016-09-14 12:55:00,36.61,36.66,36.59,36.64,112195.0,28.55,28.5889,28.5344,28.5733,112195.0
2016-09-14 13:00:00,36.64,36.66,36.62,36.63,101226.0,28.5733,28.5889,28.5577,28.5655,101226.0
2016-09-14 13:05:00,36.65,36.68,36.63,36.68,52751.0,28.5811,28.6045,28.5655,28.6045,52751.0
2016-09-14 13:10:00,36.68,36.68,36.63,36.65,95173.0,28.6045,28.6045,28.5655,28.5811,95173.0
2016-09-14 13:15:00,36.65,36.68,36.63,36.66,66509.0,28.5811,28.6045,28.5655,28.5889,66509.0
2016-09-14 13:20:00,36.65,36.68,36.64,36.68,70818.0,28.5811,28.6045,28.5733,28.6045,70818.0
2016-09-14 13:25:00,36.69,36.7,36.66,36.67,76337.0,28.6123,28.6201,28.5889,28.5967,76337.0
2016-09-14 13:30:00,36.68,36.71,36.66,36.7,75575.0,28.6045,28.6279,28.5889,28.6201,75575.0
2016-09-14 13:35:00,36.69,36.7,36.63,36.66,122579.0,28.6123,28.6201,28.5655,28.5889,122579.0
2016-09-14 13:40:00,36.65,36.67,36.62,36.66,87183.0,28.5811,28.5967,28.5577,28.5889,87183.0
2016-09-14 13:45:00,36.65,36.66,36.56,36.56,124312.0,28.5811,28.5889,28.511,28.511,124312.0
2016-09-14 13:50:00,36.56,36.61,36.54,36.6,158279.0,28.511,28.55,28.4954,28.5422,158279.0
2016-09-14 13:55:00,36.6,36.61,36.57,36.59,63165.0,28.5422,28.55,28.5188,28.5344,63165.0
2016-09-14 14:00:00,36.58,36.65,36.56,36.57,209886.0,28.5266,28.5811,28.511,28.5188,209886.0
2016-09-14 14:05:00,36.57,36.59,36.51,36.52,144852.0,28.5188,28.5344,28.472,28.4798,144852.0
2016-09-14 14:10:00,36.52,36.54,36.48,36.5,192605.0,28.4798,28.4954,28.4486,28.4642,192605.0
2016-09-14 14:15:00,36.51,36.59,36.5,36.59,119349.0,28.472,28.5344,28.4642,28.5344,119349.0
2016-09-14 14:20:00,36.58,36.63,36.55,36.61,118545.0,28.5266,28.5655,28.5032,28.55,118545.0
2016-09-14 14:25:00,36.6,36.61,36.54,36.6,236927.0,28.5422,28.55,28.4954,28.5422,236927.0
2016-09-14 14:30:00,36.6,36.61,36.56,36.59,116377.0,28.5422,28.55,28.511,28.5344,116377.0
2016-09-14 14:35:00,36.58,36.61,36.57,36.6,140329.0,28.5266,28.55,28.5188,28.5422,140329.0
2016-09-14 14:40:00,36.59,36.66,36.57,36.64,208898.0,28.5344,28.5889,28.5188,28.5733,208898.0
2016-09-14 14:45:00,36.63,36.64,36.58,36.6,133320.0,28.5655,28.5733,28.5266,28.5422,133320.0
2016-09-14 14:50:00,36.61,36.64,36.58,36.58,144694.0,28.55,28.5733,28.5266,28.5266,144694.0
2016-09-14 14:55:00,36.58,36.64,36.57,36.6,160366.0,28.5266,28.5733,28.5188,28.5422,160366.0
2016-09-14 15:00:00,36.59,36.62,36.57,36.59,206943.0,28.5344,28.5577,28.5188,28.5344,206943.0
2016-09-14 15:05:00,36.59,36.6,36.55,36.59,111109.0,28.5344,28.5422,28.5032,28.5344,111109.0
2016-09-14 15:10:00,36.59,36.59,36.55,36.58,161544.0,28.5344,28.5344,28.5032,28.5266,161544.0
2016-09-14 15:15:00,36.58,36.58,36.53,36.55,242344.0,28.5266,28.5266,28.4876,28.5032,242344.0
2016-09-14 15:20:00,36.55,36.58,36.5,36.51,1320659.0,28.5032,28.5266,28.4642,28.472,1320659.0
2016-09-14 15:25:00,36.51,36.52,36.44,36.45,357925.0,28.472,28.4798,28.4174,28.4252,357925.0
2016-09-14 15:30:00,36.44,36.52,36.44,36.49,259170.0,28.4174,28.4798,28.4174,28.4564,259170.0
2016-09-14 15:35:00,36.5,36.52,36.44,36.45,230990.0,28.4642,28.4798,28.4174,28.4252,230990.0
2016-09-14 15:40:00,36.45,36.49,36.44,36.47,553482.0,28.4252,28.4564,28.4174,28.4408,553482.0
2016-09-14 15:45:00,36.47,36.49,36.46,36.49,231289.0,28.4408,28.4564,28.433,28.4564,231289.0
2016-09-14 15:50:00,36.48,36.49,36.44,36.49,266656.0,28.4486,28.4564,28.4174,28.4564,266656.0
2016-09-14 15:55:00,36.49,36.49,36.44,36.45,884004.0,28.4564,28.4564,28.4174,28.4252,884004.0
2016-09-15 09:30:00,36.7,36.82,36.68,36.77,675045.0,28.6201,28.7137,28.6045,28.6747,675045.0
2016-09-15 09:35:00,36.78,36.8,36.6,36.64,726718.0,28.6825,28.6981,28.5422,28.5733,726718.0
2016-09-15 09:40:00,36.63,36.71,36.6,36.62,825445.0,28.5655,28.6279,28.5422,28.5577,825445.0
2016-09-15 09:45:00,36.62,36.68,36.56,36.67,571140.0,28.5577,28.6045,28.511,28.5967,571140.0
2016-09-15 09:50:00,36.67,36.73,36.64,36.71,264911.0,28.5967,28.6435,28.5733,28.6279,264911.0
2016-09-15 09:55:00,36.72,36.73,36.64,36.68,219314.0,28.6357,28.6435,28.5733,28.6045,219314.0
2016-09-15 10:00:00,36.68,36.71,36.62,36.69,265097.0,28.6045,28.6279,28.5577,28.6123,265097.0
2016-09-15 10:05:00,36.7,36.76,36.69,36.72,389971.0,28.6201,28.6669,28.6123,28.6357,389971.0
2016-09-15 10:10:00,36.72,36.77,36.7,36.76,1103651.0,28.6357,28.6747,28.6201,28.6669,1103651.0
2016-09-15 10:15:00,36.76,36.8,36.76,36.78,160326.0,28.6669,28.6981,28.6669,28.6825,160326.0
2016-09-15 10:20:00,36.79,36.79,36.71,36.72,159491.0,28.6903,28.6903,28.6279,28.6357,159491.0
2016-09-15 10:25:00,36.72,36.76,36.71,36.72,323882.0,28.6357,28.6669,28.6279,28.6357,323882.0
2016-09-15 10:30:00,36.72,36.74,36.69,36.72,277089.0,28.6357,28.6513,28.6123,28.6357,277089.0
2016-09-15 10:35:00,36.71,36.78,36.71,36.78,141062.0,28.6279,28.6825,28.6279,28.6825,141062.0
2016-09-15 10:40:00,36.78,36.79,36.71,36.72,169166.0,28.6825,28.6903,28.6279,28.6357,169166.0
2016-09-15 10:45:00,36.72,36.8,36.71,36.79,98612.0,28.6357,28.6981,28.6279,28.6903,98612.0
2016-09-15 10:50:00,36.8,36.85,36.79,36.84,173198.0,28.6981,28.7371,28.6903,28.7293,173198.0
2016-09-15 10:55:00,36.84,36.88,36.83,36.88,100934.0,28.7293,28.7605,28.7215,28.7605,100934.0
2016-09-15 11:00:00,36.88,36.91,36.87,36.9,269884.0,28.7605,28.7839,28.7527,28.7761,269884.0
2016-09-15 11:05:00,36.9,36.94,36.89,36.92,122040.0,28.7761,28.8073,28.7683,28.7917,122040.0
2016-09-15 11:10:00,36.92,36.93,36.9,36.91,63762.0,28.7917,28.7995,28.7761,28.7839,63762.0
2016-09-15 11:15:00,36.92,36.94,36.91,36.91,86341.0,28.7917,28.8073,28.7839,28.7839,86341.0
2016-09-15 11:20:00,36.92,36.92,36.87,36.9,163395.0,28.7917,28.7917,28.7527,28.7761,163395.0
2016-09-15 11:25:00,36.9,36.99,36.9,36.98,176916.0,28.7761,28.8463,28.7761,28.8385,176916.0
2016-09-15 11:30:00,36.98,37.03,36.98,37.02,201188.0,28.8385,28.8775,28.8385,28.8697,201188.0
2016-09-15 11:35:00,37.01,37.02,36.98,37.0,62311.0,28.8619,28.8697,28.8385,28.8541,62311.0
2016-09-15 11:40:00,36.99,37.0,36.96,36.97,79994.0,28.8463,28.8541,28.8229,28.8307,79994.0
2016-09-15 11:45:00,36.96,36.98,36.93,36.94,71869.0,28.8229,28.8385,28.7995,28.8073,71869.0
2016-09-15 11:50:00,36.94,37.0,36.93,36.99,137812.0,28.8073,28.8541,28.7995,28.8463,137812.0
2016-09-15 11:55:00,36.98,36.99,36.92,36.94,104231.0,28.8385,28.8463,28.7917,28.8073,104231.0
2016-09-15 12:00:00,36.94,36.97,36.94,36.97,45813.0,28.8073,28.8307,28.8073,28.8307,45813.0
2016-09-15 12:05:00,36.97,37.03,36.96,37.03,129616.0,28.8307,28.8775,28.8229,28.8775,129616.0
2016-09-15 12:10:00,37.02,37.03,36.99,36.99,266262.0,28.8697,28.8775,28.8463,28.8463,266262.0
2016-09-15 12:15:00,37.0,37.02,36.96,37.01,67437.0,28.8541,28.8697,28.8229,28.8619,67437.0
2016-09-15 12:20:00,37.01,37.06,37.0,37.05,78090.0,28.8619,28.9009,28.8541,28.8931,78090.0
2016-09-15 12:25:00,37.05,37.05,36.99,37.01,92631.0,28.8931,28.8931,28.8463,28.8619,92631.0
2016-09-15 12:30:00,37.01,37.03,36.96,36.97,109044.0,28.8619,28.8775,28.8229,28.8307,109044.0
2016-09-15 12:35:00,36.98,36.98,36.94,36.98,161833.0,28.8385,28.8385,28.8073,28.8385,161833.0
2016-09-15 12:40:00,36.98,36.98,36.94,36.97,202955.0,28.8385,28.8385,28.8073,28.8307,202955.0
2016-09-15 12:45:00,36.97,37.02,36.96,36.99,298782.0,28.8307,28.8697,28.8229,28.8463,298782.0
2016-09-15 12:50:00,36.99,37.03,36.99,37.02,58364.0,28.8463,28.8775,28.8463,28.8697,58364.0
2016-09-15 12:55:00,37.02,37.04,37.0,37.0,95745.0,28.8697,28.8853,28.8541,28.8541,95745.0
2016-09-15 13:00:00,37.01,37.07,37.0,37.05,134940.0,28.8619,28.9087,28.8541,28.8931,134940.0
2016-09-15 13:05:00,37.06,37.06,37.01,37.04,53302.0,28.9009,28.9009,28.8619,28.8853,53302.0
2016-09-15 13:10:00,37.03,37.04,36.96,36.98,132294.0,28.8775,28.8853,28.8229,28.8385,132294.0
2016-09-15 13:15:00,36.98,37.04,36.97,37.03,112698.0,28.8385,28.8853,28.8307,28.8775,112698.0
2016-09-15 13:20:00,37.03,37.04,36.99,37.01,52966.0,28.8775,28.8853,28.8463,28.8619,52966.0
2016-09-15 13:25:00,37.01,37.02,36.95,36.97,132763.0,28.8619,28.8697,28.8151,28.8307,132763.0
2016-09-15 13:30:00,36.99,37.02,36.96,37.0,123898.0,28.8463,28.8697,28.8229,28.8541,123898.0
2016-09-15 13:35:00,37.01,37.03,37.0,37.01,76628.0,28.8619,28.8775,28.8541,28.8619,76628.0
2016-09-15 13:40:00,37.01,37.07,37.0,37.07,154499.0,28.8619,28.9087,28.8541,28.9087,154499.0
2016-09-15 13:45:00,37.06,37.09,37.04,37.09,89539.0,28.9009,28.9243,28.8853,28.9243,89539.0
2016-09-15 13:50:00,37.09,37.1,37.05,37.08,70602.0,28.9243,28.9321,28.8931,28.9165,70602.0
2016-09-15 13:55:00,37.09,37.09,37.05,37.09,96877.0,28.9243,28.9243,28.8931,28.9243,96877.0
2016-09-15 14:00:00,37.09,37.11,37.07,37.08,86671.0,28.9243,28.9399,28.9087,28.9165,86671.0
2016-09-15 14:05:00,37.09,37.09,37.06,37.08,39366.0,28.9243,28.9243,28.9009,28.9165,39366.0
2016-09-15 14:10:00,37.08,37.11,37.07,37.1,76380.0,28.9165,28.9399,28.9087,28.9321,76380.0
2016-09-15 14:15:00,37.11,37.18,37.1,37.16,163336.0,28.9399,28.9945,28.9321,28.9789,163336.0
2016-09-15 14:20:00,37.17,37.17,37.15,37.16,92667.0,28.9867,28.9867,28.9711,28.9789,92667.0
2016-09-15 14:25:00,37.16,37.17,37.12,37.13,59898.0,28.9789,28.9867,28.9477,28.9555,59898.0
2016-09-15 14:30:00,37.14,37.15,37.12,37.14,66425.0,28.9633,28.9711,28.9477,28.9633,66425.0
2016-09-15 14:35:00,37.14,37.15,37.12,37.14,77237.0,28.9633,28.9711,28.9477,28.9633,77237.0
2016-09-15 14:40:00,37.14,37.14,37.11,37.13,52021.0,28.9633,28.9633,28.9399,28.9555,52021.0
2016-09-15 14:45:00,37.13,37.13,37.11,37.11,49133.0,28.9555,28.9555,28.9399,28.9399,49133.0
2016-09-15 14:50:00,37.12,37.13,37.1,37.12,35792.0,28.9477,28.9555,28.9321,28.9477,35792.0
2016-09-15 14:55:00,37.13,37.15,37.12,37.15,34487.0,28.9555,28.9711,28.9477,28.9711,34487.0
2016-09-15 15:00:00,37.15,37.17,37.14,37.16,48539.0,28.9711,28.9867,28.9633,28.9789,48539.0
2016-09-15 15:05:00,37.16,37.17,37.11,37.11,152492.0,28.9789,28.9867,28.9399,28.9399,152492.0
2016-09-15 15:10:00,37.12,37.12,37.09,37.11,34089.0,28.9477,28.9477,28.9243,28.9399,34089.0
2016-09-15 15:15:00,37.1,37.11,37.04,37.06,141492.0,28.9321,28.9399,28.8853,28.9009,141492.0
2016-09-15 15:20:00,37.06,37.08,37.04,37.04,119068.0,28.9009,28.9165,28.8853,28.8853,119068.0
2016-09-15 15:25:00,37.04,37.07,37.04,37.07,50889.0,28.8853,28.9087,28.8853,28.9087,50889.0
2016-09-15 15:30:00,37.06,37.09,37.05,37.07,125405.0,28.9009,28.9243,28.8931,28.9087,125405.0
2016-09-15 15:35:00,37.08,37.11,37.06,37.11,153462.0,28.9165,28.9399,28.9009,28.9399,153462.0
2016-09-15 15:40:00,37.1,37.13,37.08,37.13,84348.0,28.9321,28.9555,28.9165,28.9555,84348.0
2016-09-15 15:45:00,37.13,37.14,37.1,37.12,164664.0,28.9555,28.9633,28.9321,28.9477,164664.0
2016-09-15 15:50:00,37.11,37.12,37.09,37.1,243570.0,28.9399,28.9477,28.9243,28.9321,243570.0
2016-09-15 15:55:00,37.1,37.11,37.04,37.04,1714803.0,28.9321,28.9399,28.8853,28.8853,1714803.0
2016-09-16 09:30:00,36.79,36.8,36.75,36.78,410804.0,28.6903,28.6981,28.6591,28.6825,410804.0
2016-09-16 09:35:00,36.77,36.8,36.71,36.76,409128.0,28.6747,28.6981,28.6279,28.6669,409128.0
2016-09-16 09:40:00,36.76,36.82,36.73,36.81,311855.0,28.6669,28.7137,28.6435,28.7059,311855.0
2016-09-16 09:45:00,36.81,36.84,36.78,36.81,435652.0,28.7059,28.7293,28.6825,28.7059,435652.0
2016-09-16 09:50:00,36.8,36.8,36.72,36.75,280097.0,28.6981,28.6981,28.6357,28.6591,280097.0
2016-09-16 09:55:00,36.74,36.79,36.72,36.78,182384.0,28.6513,28.6903,28.6357,28.6825,182384.0
2016-09-16 10:00:00,36.78,36.79,36.63,36.67,1149805.0,28.6825,28.6903,28.5655,28.5967,1149805.0
2016-09-16 10:05:00,36.66,36.67,36.54,36.58,211597.0,28.5889,28.5967,28.4954,28.5266,211597.0
2016-09-16 10:10:00,36.58,36.59,36.5,36.55,214268.0,28.5266,28.5344,28.4642,28.5032,214268.0
2016-09-16 10:15:00,36.56,36.61,36.51,36.59,133606.0,28.511,28.55,28.472,28.5344,133606.0
2016-09-16 10:20:00,36.59,36.63,36.57,36.61,153078.0,28.5344,28.5655,28.5188,28.55,153078.0
2016-09-16 10:25:00,36.61,36.62,36.56,36.62,276244.0,28.55,28.5577,28.511,28.5577,276244.0
2016-09-16 10:30:00,36.62,36.66,36.6,36.63,189996.0,28.5577,28.5889,28.5422,28.5655,189996.0
2016-09-16 10:35:00,36.63,36.7,36.6,36.7,275591.0,28.5655,28.6201,28.5422,28.6201,275591.0
2016-09-16 10:40:00,36.69,36.76,36.67,36.75,507030.0,28.6123,28.6669,28.5967,28.6591,507030.0
2016-09-16 10:45:00,36.75,36.81,36.74,36.76,357243.0,28.6591,28.7059,28.6513,28.6669,357243.0
2016-09-16 10:50:00,36.77,36.77,36.73,36.75,198624.0,28.6747,28.6747,28.6435,28.6591,198624.0
2016-09-16 10:55:00,36.75,36.76,36.66,36.66,218097.0,28.6591,28.6669,28.5889,28.5889,218097.0
2016-09-16 11:00:00,36.66,36.69,36.66,36.68,224045.0,28.5889,28.6123,28.5889,28.6045,224045.0
2016-09-16 11:05:00,36.68,36.71,36.66,36.68,261069.0,28.6045,28.6279,28.5889,28.6045,261069.0
2016-09-16 11:10:00,36.68,36.73,36.68,36.71,255733.0,28.6045,28.6435,28.6045,28.6279,255733.0
2016-09-16 11:15:00,36.7,36.74,36.64,36.66,365370.0,28.6201,28.6513,28.5733,28.5889,365370.0
2016-09-16 11:20:00,36.66,36.72,36.66,36.69,280264.0,28.5889,28.6357,28.5889,28.6123,280264.0
2016-09-16 11:25:00,36.68,36.71,36.65,36.69,210878.0,28.6045,28.6279,28.5811,28.6123,210878.0
2016-09-16 11:30:00,36.7,36.73,36.68,36.72,212157.0,28.6201,28.6435,28.6045,28.6357,212157.0
2016-09-16 11:35:00,36.72,36.76,36.7,36.73,287544.0,28.6357,28.6669,28.6201,28.6435,287544.0
2016-09-16 11:40:00,36.73,36.78,36.71,36.77,225371.0,28.6435,28.6825,28.6279,28.6747,225371.0
2016-09-16 11:45:00,36.77,36.79,36.73,36.77,1016161.0,28.6747,28.6903,28.6435,28.6747,1016161.0
2016-09-16 11:50:00,36.76,36.77,36.73,36.76,634958.0,28.6669,28.6747,28.6435,28.6669,634958.0
2016-09-16 11:55:00,36.75,36.79,36.72,36.79,750343.0,28.6591,28.6903,28.6357,28.6903,750343.0
2016-09-16 12:00:00,36.79,36.8,36.73,36.77,1511783.0,28.6903,28.6981,28.6435,28.6747,1511783.0
2016-09-16 12:05:00,36.76,36.81,36.76,36.8,102079.0,28.6669,28.7059,28.6669,28.6981,102079.0
2016-09-16 12:10:00,36.8,36.82,36.77,36.77,133193.0,28.6981,28.7137,28.6747,28.6747,133193.0
2016-09-16 12:15:00,36.77,36.8,36.77,36.78,81712.0,28.6747,28.6981,28.6747,28.6825,81712.0
2016-09-16 12:20:00,36.79,36.81,36.78,36.8,102318.0,28.6903,28.7059,28.6825,28.6981,102318.0
2016-09-16 12:25:00,36.8,36.81,36.75,36.77,239248.0,28.6981,28.7059,28.6591,28.6747,239248.0
2016-09-16 12:30:00,36.77,36.8,36.74,36.76,149700.0,28.6747,28.6981,28.6513,28.6669,149700.0
2016-09-16 12:35:00,36.75,36.78,36.74,36.75,116430.0,28.6591,28.6825,28.6513,28.6591,116430.0
2016-09-16 12:40:00,36.76,36.76,36.71,36.76,96655.0,28.6669,28.6669,28.6279,28.6669,96655.0
2016-09-16 12:45:00,36.76,36.79,36.73,36.76,108096.0,28.6669,28.6903,28.6435,28.6669,108096.0
2016-09-16 12:50:00,36.76,36.78,36.73,36.77,106924.0,28.6669,28.6825,28.6435,28.6747,106924.0
2016-09-16 12:55:00,36.77,36.78,36.75,36.76,54558.0,28.6747,28.6825,28.6591,28.6669,54558.0
2016-09-16 13:00:00,36.75,36.79,36.74,36.78,76837.0,28.6591,28.6903,28.6513,28.6825,76837.0
2016-09-16 13:05:00,36.77,36.78,36.73,36.76,89743.0,28.6747,28.6825,28.6435,28.6669,89743.0
2016-09-16 13:10:00,36.75,36.79,36.74,36.75,83718.0,28.6591,28.6903,28.6513,28.6591,83718.0
2016-09-16 13:15:00,36.75,36.78,36.74,36.76,108616.0,28.6591,28.6825,28.6513,28.6669,108616.0
2016-09-16 13:20:00,36.75,36.77,36.73,36.76,68119.0,28.6591,28.6747,28.6435,28.6669,68119.0
2016-09-16 13:25:00,36.76,36.77,36.74,36.75,54143.0,28.6669,28.6747,28.6513,28.6591,54143.0
2016-09-16 13:30:00,36.74,36.76,36.72,36.73,76965.0,28.6513,28.6669,28.6357,28.6435,76965.0
2016-09-16 13:35:00,36.72,36.76,36.71,36.73,76387.0,28.6357,28.6669,28.6279,28.6435,76387.0
2016-09-16 13:40:00,36.73,36.74,36.7,36.72,77695.0,28.6435,28.6513,28.6201,28.6357,77695.0
2016-09-16 13:45:00,36.71,36.73,36.69,36.72,47233.0,28.6279,28.6435,28.6123,28.6357,47233.0
2016-09-16 13:50:00,36.72,36.74,36.71,36.74,65633.0,28.6357,28.6513,28.6279,28.6513,65633.0
2016-09-16 13:55:00,36.74,36.75,36.73,36.74,129168.0,28.6513,28.6591,28.6435,28.6513,129168.0
2016-09-16 14:00:00,36.74,36.74,36.71,36.73,91764.0,28.6513,28.6513,28.6279,28.6435,91764.0
2016-09-16 14:05:00,36.73,36.78,36.73,36.78,96690.0,28.6435,28.6825,28.6435,28.6825,96690.0
2016-09-16 14:10:00,36.77,36.81,36.76,36.78,89293.0,28.6747,28.7059,28.6669,28.6825,89293.0
2016-09-16 14:15:00,36.78,36.78,36.75,36.76,52833.0,28.6825,28.6825,28.6591,28.6669,52833.0
2016-09-16 14:20:00,36.76,36.78,36.75,36.77,49932.0,28.6669,28.6825,28.6591,28.6747,49932.0
2016-09-16 14:25:00,36.77,36.8,36.76,36.79,95221.0,28.6747,28.6981,28.6669,28.6903,95221.0
2016-09-16 14:30:00,36.79,36.83,36.79,36.82,83784.0,28.6903,28.7215,28.6903,28.7137,83784.0
2016-09-16 14:35:00,36.82,36.85,36.81,36.83,95214.0,28.7137,28.7371,28.7059,28.7215,95214.0
2016-09-16 14:40:00,36.82,36.85,36.81,36.85,129979.0,28.7137,28.7371,28.7059,28.7371,129979.0
2016-09-16 14:45:00,36.84,36.86,36.82,36.85,151693.0,28.7293,28.7449,28.7137,28.7371,151693.0
2016-09-16 14:50:00,36.85,36.85,36.82,36.83,120602.0,28.7371,28.7371,28.7137,28.7215,120602.0
2016-09-16 14:55:00,36.83,36.83,36.79,36.8,91095.0,28.7215,28.7215,28.6903,28.6981,91095.0
2016-09-16 15:00:00,36.8,36.85,36.79,36.84,117418.0,28.6981,28.7371,28.6903,28.7293,117418.0
2016-09-16 15:05:00,36.84,36.86,36.83,36.84,67317.0,28.7293,28.7449,28.7215,28.7293,67317.0
2016-09-16 15:10:00,36.83,36.84,36.8,36.83,154332.0,28.7215,28.7293,28.6981,28.7215,154332.0
2016-09-16 15:15:00,36.83,36.85,36.82,36.84,113442.0,28.7215,28.7371,28.7137,28.7293,113442.0
2016-09-16 15:20:00,36.84,36.87,36.82,36.84,126275.0,28.7293,28.7527,28.7137,28.7293,126275.0
2016-09-16 15:25:00,36.83,36.85,36.81,36.82,91052.0,28.7215,28.7371,28.7059,28.7137,91052.0
2016-09-16 15:30:00,36.82,36.88,36.81,36.85,171949.0,28.7137,28.7605,28.7059,28.7371,171949.0
2016-09-16 15:35:00,36.84,36.85,36.82,36.83,122100.0,28.7293,28.7371,28.7137,28.7215,122100.0
2016-09-16 15:40:00,36.83,36.84,36.82,36.83,223392.0,28.7215,28.7293,28.7137,28.7215,223392.0
2016-09-16 15:45:00,36.83,36.85,36.83,36.84,189581.0,28.7215,28.7371,28.7215,28.7293,189581.0
2016-09-16 15:50:00,36.84,36.85,36.81,36.82,364018.0,28.7293,28.7371,28.7059,28.7137,364018.0
2016-09-16 15:55:00,36.82,36.84,36.79,36.81,701423.0,28.7137,28.7293,28.6903,28.7059,701423.0
2016-09-19 09:30:00,37.26,37.3,37.18,37.21,531973.0,29.0568,29.088,28.9945,29.0179,531973.0
2016-09-19 09:35:00,37.21,37.29,37.21,37.27,572032.0,29.0179,29.0802,29.0179,29.0646,572032.0
2016-09-19 09:40:00,37.27,37.29,37.24,37.26,287814.0,29.0646,29.0802,29.0413,29.0568,287814.0
2016-09-19 09:45:00,37.26,37.33,37.26,37.31,209748.0,29.0568,29.1114,29.0568,29.0958,209748.0
2016-09-19 09:50:00,37.32,37.34,37.31,37.34,287451.0,29.1036,29.1192,29.0958,29.1192,287451.0
2016-09-19 09:55:00,37.33,37.38,37.32,37.37,172541.0,29.1114,29.1504,29.1036,29.1426,172541.0
2016-09-19 10:00:00,37.37,37.39,37.36,37.39,268900.0,29.1426,29.1582,29.1348,29.1582,268900.0
2016-09-19 10:05:00,37.38,37.39,37.35,37.38,210726.0,29.1504,29.1582,29.127,29.1504,210726.0
2016-09-19 10:10:00,37.39,37.39,37.34,37.35,154601.0,29.1582,29.1582,29.1192,29.127,154601.0
2016-09-19 10:15:00,37.35,37.39,37.34,37.39,101266.0,29.127,29.1582,29.1192,29.1582,101266.0
2016-09-19 10:20:00,37.39,37.4,37.35,37.37,149953.0,29.1582,29.166,29.127,29.1426,149953.0
2016-09-19 10:25:00,37.37,37.37,37.33,37.36,133265.0,29.1426,29.1426,29.1114,29.1348,133265.0
2016-09-19 10:30:00,37.36,37.38,37.36,37.37,129175.0,29.1348,29.1504,29.1348,29.1426,129175.0
2016-09-19 10:35:00,37.37,37.37,37.32,37.34,162719.0,29.1426,29.1426,29.1036,29.1192,162719.0
2016-09-19 10:40:00,37.34,37.35,37.32,37.34,88729.0,29.1192,29.127,29.1036,29.1192,88729.0
2016-09-19 10:45:00,37.34,37.35,37.31,37.32,132670.0,29.1192,29.127,29.0958,29.1036,132670.0
2016-09-19 10:50:00,37.32,37.33,37.31,37.31,98366.0,29.1036,29.1114,29.0958,29.0958,98366.0
2016-09-19 10:55:00,37.32,37.33,37.29,37.31,121404.0,29.1036,29.1114,29.0802,29.0958,121404.0
2016-09-19 11:00:00,37.31,37.31,37.28,37.31,259581.0,29.0958,29.0958,29.0724,29.0958,259581.0
2016-09-19 11:05:00,37.31,37.35,37.3,37.34,139114.0,29.0958,29.127,29.088,29.1192,139114.0
2016-09-19 11:10:00,37.34,37.35,37.33,37.33,73288.0,29.1192,29.127,29.1114,29.1114,73288.0
2016-09-19 11:15:00,37.33,37.35,37.32,37.34,69519.0,29.1114,29.127,29.1036,29.1192,69519.0
2016-09-19 11:20:00,37.34,37.36,37.31,37.32,137652.0,29.1192,29.1348,29.0958,29.1036,137652.0
2016-09-19 11:25:00,37.31,37.34,37.3,37.33,50321.0,29.0958,29.1192,29.088,29.1114,50321.0
2016-09-19 11:30:00,37.33,37.35,37.3,37.34,72762.0,29.1114,29.127,29.088,29.1192,72762.0
2016-09-19 11:35:00,37.34,37.37,37.32,37.32,92386.0,29.1192,29.1426,29.1036,29.1036,92386.0
2016-09-19 11:40:00,37.33,37.35,37.33,37.33,81916.0,29.1114,29.127,29.1114,29.1114,81916.0
2016-09-19 11:45:00,37.33,37.36,37.31,37.32,103078.0,29.1114,29.1348,29.0958,29.1036,103078.0
2016-09-19 11:50:00,37.33,37.34,37.31,37.34,78852.0,29.1114,29.1192,29.0958,29.1192,78852.0
2016-09-19 11:55:00,37.34,37.35,37.32,37.34,112826.0,29.1192,29.127,29.1036,29.1192,112826.0
2016-09-19 12:00:00,37.34,37.36,37.33,37.35,94846.0,29.1192,29.1348,29.1114,29.127,94846.0
2016-09-19 12:05:00,37.35,37.36,37.32,37.33,63836.0,29.127,29.1348,29.1036,29.1114,63836.0
2016-09-19 12:10:00,37.33,37.33,37.24,37.25,106260.0,29.1114,29.1114,29.0413,29.049,106260.0
2016-09-19 12:15:00,37.24,37.25,37.2,37.23,159105.0,29.0413,29.049,29.0101,29.0335,159105.0
2016-09-19 12:20:00,37.23,37.25,37.21,37.23,93455.0,29.0335,29.049,29.0179,29.0335,93455.0
2016-09-19 12:25:00,37.22,37.26,37.22,37.26,119314.0,29.0257,29.0568,29.0257,29.0568,119314.0
2016-09-19 12:30:00,37.25,37.28,37.24,37.26,204875.0,29.049,29.0724,29.0413,29.0568,204875.0
2016-09-19 12:35:00,37.25,37.26,37.23,37.25,84931.0,29.049,29.0568,29.0335,29.049,84931.0
2016-09-19 12:40:00,37.25,37.28,37.24,37.27,78523.0,29.049,29.0724,29.0413,29.0646,78523.0
2016-09-19 12:45:00,37.27,37.28,37.24,37.26,107481.0,29.0646,29.0724,29.0413,29.0568,107481.0
2016-09-19 12:50:00,37.25,37.28,37.25,37.26,70706.0,29.049,29.0724,29.049,29.0568,70706.0
2016-09-19 12:55:00,37.26,37.27,37.19,37.2,113024.0,29.0568,29.0646,29.0023,29.0101,113024.0
2016-09-19 13:00:00,37.19,37.21,37.17,37.2,257558.0,29.0023,29.0179,28.9867,29.0101,257558.0
2016-09-19 13:05:00,37.2,37.23,37.19,37.23,114057.0,29.0101,29.0335,29.0023,29.0335,114057.0
2016-09-19 13:10:00,37.22,37.24,37.21,37.22,93137.0,29.0257,29.0413,29.0179,29.0257,93137.0
2016-09-19 13:15:00,37.22,37.24,37.21,37.22,67642.0,29.0257,29.0413,29.0179,29.0257,67642.0
2016-09-19 13:20:00,37.22,37.23,37.18,37.2,67018.0,29.0257,29.0335,28.9945,29.0101,67018.0
2016-09-19 13:25:00,37.19,37.22,37.17,37.18,359488.0,29.0023,29.0257,28.9867,28.9945,359488.0
2016-09-19 13:30:00,37.18,37.19,37.11,37.11,121969.0,28.9945,29.0023,28.9399,28.9399,121969.0
2016-09-19 13:35:00,37.11,37.12,37.08,37.1,136228.0,28.9399,28.9477,28.9165,28.9321,136228.0
2016-09-19 13:40:00,37.11,37.15,37.1,37.13,88959.0,28.9399,28.9711,28.9321,28.9555,88959.0
2016-09-19 13:45:00,37.13,37.17,37.12,37.16,71372.0,28.9555,28.9867,28.9477,28.9789,71372.0
2016-09-19 13:50:00,37.16,37.18,37.13,37.17,44166.0,28.9789,28.9945,28.9555,28.9867,44166.0
2016-09-19 13:55:00,37.18,37.21,37.16,37.2,164786.0,28.9945,29.0179,28.9789,29.0101,164786.0
2016-09-19 14:00:00,37.2,37.23,37.19,37.22,131046.0,29.0101,29.0335,29.0023,29.0257,131046.0
2016-09-19 14:05:00,37.22,37.23,37.19,37.22,72692.0,29.0257,29.0335,29.0023,29.0257,72692.0
2016-09-19 14:10:00,37.22,37.24,37.19,37.23,100052.0,29.0257,29.0413,29.0023,29.0335,100052.0
2016-09-19 14:15:00,37.24,37.24,37.21,37.22,86126.0,29.0413,29.0413,29.0179,29.0257,86126.0
2016-09-19 14:20:00,37.22,37.24,37.19,37.22,215184.0,29.0257,29.0413,29.0023,29.0257,215184.0
2016-09-19 14:25:00,37.21,37.23,37.19,37.22,52016.0,29.0179,29.0335,29.0023,29.0257,52016.0
2016-09-19 14:30:00,37.23,37.26,37.22,37.26,123576.0,29.0335,29.0568,29.0257,29.0568,123576.0
2016-09-19 14:35:00,37.25,37.27,37.23,37.24,93236.0,29.049,29.0646,29.0335,29.0413,93236.0
2016-09-19 14:40:00,37.24,37.27,37.24,37.25,88168.0,29.0413,29.0646,29.0413,29.049,88168.0
2016-09-19 14:45:00,37.25,37.3,37.24,37.28,105599.0,29.049,29.088,29.0413,29.0724,105599.0
2016-09-19 14:50:00,37.28,37.29,37.26,37.27,48219.0,29.0724,29.0802,29.0568,29.0646,48219.0
2016-09-19 14:55:00,37.28,37.3,37.26,37.28,72454.0,29.0724,29.088,29.0568,29.0724,72454.0
2016-09-19 15:00:00,37.28,37.29,37.26,37.27,67072.0,29.0724,29.0802,29.0568,29.0646,67072.0
2016-09-19 15:05:00,37.26,37.27,37.21,37.22,70622.0,29.0568,29.0646,29.0179,29.0257,70622.0
2016-09-19 15:10:00,37.21,37.24,37.2,37.2,73257.0,29.0179,29.0413,29.0101,29.0101,73257.0
2016-09-19 15:15:00,37.2,37.21,37.15,37.17,95007.0,29.0101,29.0179,28.9711,28.9867,95007.0
2016-09-19 15:20:00,37.16,37.18,37.15,37.17,64961.0,28.9789,28.9945,28.9711,28.9867,64961.0
2016-09-19 15:25:00,37.17,37.18,37.12,37.13,152147.0,28.9867,28.9945,28.9477,28.9555,152147.0
2016-09-19 15:30:00,37.13,37.14,37.07,37.09,250334.0,28.9555,28.9633,28.9087,28.9243,250334.0
2016-09-19 15:35:00,37.08,37.11,37.06,37.1,298529.0,28.9165,28.9399,28.9009,28.9321,298529.0
2016-09-19 15:40:00,37.1,37.14,37.08,37.13,291884.0,28.9321,28.9633,28.9165,28.9555,291884.0
2016-09-19 15:45:00,37.12,37.14,37.1,37.11,211325.0,28.9477,28.9633,28.9321,28.9399,211325.0
2016-09-19 15:50:00,37.11,37.13,37.09,37.12,245856.0,28.9399,28.9555,28.9243,28.9477,245856.0
2016-09-19 15:55:00,37.13,37.13,37.1,37.1,643734.0,28.9555,28.9555,28.9321,28.9321,643734.0
2016-09-20 09:30:00,37.36,37.38,37.3,37.32,924265.0,29.1348,29.1504,29.088,29.1036,924265.0
2016-09-20 09:35:00,37.32,37.33,37.2,37.22,801850.0,29.1036,29.1114,29.0101,29.0257,801850.0
2016-09-20 09:40:00,37.23,37.25,37.21,37.22,526960.0,29.0335,29.049,29.0179,29.0257,526960.0
2016-09-20 09:45:00,37.23,37.24,37.17,37.23,509563.0,29.0335,29.0413,28.9867,29.0335,509563.0
2016-09-20 09:50:00,37.23,37.3,37.23,37.29,202576.0,29.0335,29.088,29.0335,29.0802,202576.0
2016-09-20 09:55:00,37.29,37.3,37.25,37.26,346286.0,29.0802,29.088,29.049,29.0568,346286.0
2016-09-20 10:00:00,37.26,37.31,37.26,37.29,208339.0,29.0568,29.0958,29.0568,29.0802,208339.0
2016-09-20 10:05:00,37.3,37.31,37.27,37.27,364283.0,29.088,29.0958,29.0646,29.0646,364283.0
2016-09-20 10:10:00,37.27,37.28,37.25,37.26,253630.0,29.0646,29.0724,29.049,29.0568,253630.0
2016-09-20 10:15:00,37.26,37.29,37.23,37.27,317969.0,29.0568,29.0802,29.0335,29.0646,317969.0
2016-09-20 10:20:00,37.27,37.29,37.24,37.24,504037.0,29.0646,29.0802,29.0413,29.0413,504037.0
2016-09-20 10:25:00,37.25,37.28,37.23,37.27,276162.0,29.049,29.0724,29.0335,29.0646,276162.0
2016-09-20 10:30:00,37.26,37.28,37.2,37.2,443151.0,29.0568,29.0724,29.0101,29.0101,443151.0
2016-09-20 10:35:00,37.2,37.23,37.18,37.18,349057.0,29.0101,29.0335,28.9945,28.9945,349057.0
2016-09-20 10:40:00,37.19,37.22,37.18,37.22,156042.0,29.0023,29.0257,28.9945,29.0257,156042.0
2016-09-20 10:45:00,37.22,37.28,37.22,37.27,283299.0,29.0257,29.0724,29.0257,29.0646,283299.0
2016-09-20 10:50:00,37.27,37.29,37.25,37.25,173792.0,29.0646,29.0802,29.049,29.049,173792.0
2016-09-20 10:55:00,37.26,37.29,37.25,37.26,640897.0,29.0568,29.0802,29.049,29.0568,640897.0
2016-09-20 11:00:00,37.27,37.29,37.26,37.29,150036.0,29.0646,29.0802,29.0568,29.0802,150036.0
2016-09-20 11:05:00,37.29,37.32,37.29,37.31,134665.0,29.0802,29.1036,29.0802,29.0958,134665.0
2016-09-20 11:10:00,37.31,37.32,37.27,37.29,365366.0,29.0958,29.1036,29.0646,29.0802,365366.0
2016-09-20 11:15:00,37.29,37.31,37.28,37.3,149806.0,29.0802,29.0958,29.0724,29.088,149806.0
2016-09-20 11:20:00,37.3,37.31,37.26,37.26,110877.0,29.088,29.0958,29.0568,29.0568,110877.0
2016-09-20 11:25:00,37.26,37.29,37.22,37.23,442013.0,29.0568,29.0802,29.0257,29.0335,442013.0
2016-09-20 11:30:00,37.24,37.27,37.21,37.22,288814.0,29.0413,29.0646,29.0179,29.0257,288814.0
2016-09-20 11:35:00,37.22,37.24,37.2,37.23,144664.0,29.0257,29.0413,29.0101,29.0335,144664.0
2016-09-20 11:40:00,37.23,37.24,37.22,37.23,425207.0,29.0335,29.0413,29.0257,29.0335,425207.0
2016-09-20 11:45:00,37.23,37.25,37.21,37.24,92694.0,29.0335,29.049,29.0179,29.0413,92694.0
2016-09-20 11:50:00,37.25,37.25,37.23,37.24,54175.0,29.049,29.049,29.0335,29.0413,54175.0
2016-09-20 11:55:00,37.23,37.26,37.2,37.21,135598.0,29.0335,29.0568,29.0101,29.0179,135598.0
2016-09-20 12:00:00,37.2,37.23,37.18,37.23,103079.0,29.0101,29.0335,28.9945,29.0335,103079.0
2016-09-20 12:05:00,37.22,37.23,37.2,37.22,57674.0,29.0257,29.0335,29.0101,29.0257,57674.0
2016-09-20 12:10:00,37.21,37.23,37.18,37.18,59715.0,29.0179,29.0335,28.9945,28.9945,59715.0
2016-09-20 12:15:00,37.18,37.21,37.17,37.2,112176.0,28.9945,29.0179,28.9867,29.0101,112176.0
2016-09-20 12:20:00,37.2,37.22,37.19,37.21,72208.0,29.0101,29.0257,29.0023,29.0179,72208.0
2016-09-20 12:25:00,37.22,37.26,37.21,37.24,222498.0,29.0257,29.0568,29.0179,29.0413,222498.0
2016-09-20 12:30:00,37.25,37.25,37.23,37.23,102873.0,29.049,29.049,29.0335,29.0335,102873.0
2016-09-20 12:35:00,37.23,37.24,37.19,37.23,144743.0,29.0335,29.0413,29.0023,29.0335,144743.0
2016-09-20 12:40:00,37.23,37.24,37.22,37.23,59262.0,29.0335,29.0413,29.0257,29.0335,59262.0
2016-09-20 12:45:00,37.23,37.24,37.17,37.17,90311.0,29.0335,29.0413,28.9867,28.9867,90311.0
2016-09-20 12:50:00,37.18,37.2,37.18,37.18,62755.0,28.9945,29.0101,28.9945,28.9945,62755.0
2016-09-20 12:55:00,37.19,37.2,37.12,37.15,155703.0,29.0023,29.0101,28.9477,28.9711,155703.0
2016-09-20 13:00:00,37.14,37.17,37.11,37.15,193623.0,28.9633,28.9867,28.9399,28.9711,193623.0
2016-09-20 13:05:00,37.15,37.18,37.14,37.17,88683.0,28.9711,28.9945,28.9633,28.9867,88683.0
2016-09-20 13:10:00,37.17,37.19,37.16,37.17,85367.0,28.9867,29.0023,28.9789,28.9867,85367.0
2016-09-20 13:15:00,37.18,37.2,37.17,37.2,90201.0,28.9945,29.0101,28.9867,29.0101,90201.0
2016-09-20 13:20:00,37.2,37.2,37.16,37.19,85903.0,29.0101,29.0101,28.9789,29.0023,85903.0
2016-09-20 13:25:00,37.19,37.2,37.18,37.19,87616.0,29.0023,29.0101,28.9945,29.0023,87616.0
2016-09-20 13:30:00,37.19,37.2,37.17,37.2,85715.0,29.0023,29.0101,28.9867,29.0101,85715.0
2016-09-20 13:35:00,37.2,37.23,37.19,37.22,128234.0,29.0101,29.0335,29.0023,29.0257,128234.0
2016-09-20 13:40:00,37.22,37.23,37.2,37.22,46295.0,29.0257,29.0335,29.0101,29.0257,46295.0
2016-09-20 13:45:00,37.21,37.23,37.19,37.22,57023.0,29.0179,29.0335,29.0023,29.0257,57023.0
2016-09-20 13:50:00,37.21,37.23,37.2,37.23,65703.0,29.0179,29.0335,29.0101,29.0335,65703.0
2016-09-20 13:55:00,37.22,37.27,37.22,37.26,171261.0,29.0257,29.0646,29.0257,29.0568,171261.0
2016-09-20 14:00:00,37.26,37.26,37.21,37.23,130020.0,29.0568,29.0568,29.0179,29.0335,130020.0
2016-09-20 14:05:00,37.23,37.26,37.21,37.21,107747.0,29.0335,29.0568,29.0179,29.0179,107747.0
2016-09-20 14:10:00,37.22,37.23,37.21,37.21,119489.0,29.0257,29.0335,29.0179,29.0179,119489.0
2016-09-20 14:15:00,37.21,37.23,37.21,37.22,160438.0,29.0179,29.0335,29.0179,29.0257,160438.0
2016-09-20 14:20:00,37.22,37.23,37.19,37.2,130001.0,29.0257,29.0335,29.0023,29.0101,130001.0
2016-09-20 14:25:00,37.2,37.23,37.18,37.22,144751.0,29.0101,29.0335,28.9945,29.0257,144751.0
2016-09-20 14:30:00,37.22,37.24,37.21,37.24,141340.0,29.0257,29.0413,29.0179,29.0413,141340.0
2016-09-20 14:35:00,37.24,37.26,37.22,37.25,109744.0,29.0413,29.0568,29.0257,29.049,109744.0
2016-09-20 14:40:00,37.26,37.26,37.24,37.24,110309.0,29.0568,29.0568,29.0413,29.0413,110309.0
2016-09-20 14:45:00,37.25,37.26,37.23,37.26,145463.0,29.049,29.0568,29.0335,29.0568,145463.0
2016-09-20 14:50:00,37.26,37.26,37.24,37.25,108185.0,29.0568,29.0568,29.0413,29.049,108185.0
2016-09-20 14:55:00,37.26,37.28,37.23,37.26,155410.0,29.0568,29.0724,29.0335,29.0568,155410.0
2016-09-20 15:00:00,37.26,37.26,37.23,37.24,55643.0,29.0568,29.0568,29.0335,29.0413,55643.0
2016-09-20 15:05:00,37.23,37.24,37.22,37.22,609975.0,29.0335,29.0413,29.0257,29.0257,609975.0
2016-09-20 15:10:00,37.22,37.24,37.21,37.24,274159.0,29.0257,29.0413,29.0179,29.0413,274159.0
2016-09-20 15:15:00,37.23,37.25,37.22,37.24,121261.0,29.0335,29.049,29.0257,29.0413,121261.0
2016-09-20 15:20:00,37.24,37.25,37.22,37.22,97116.0,29.0413,29.049,29.0257,29.0257,97116.0
2016-09-20 15:25:00,37.23,37.25,37.22,37.23,140606.0,29.0335,29.049,29.0257,29.0335,140606.0
2016-09-20 15:30:00,37.23,37.24,37.2,37.2,99391.0,29.0335,29.0413,29.0101,29.0101,99391.0
2016-09-20 15:35:00,37.2,37.23,37.19,37.23,95816.0,29.0101,29.0335,29.0023,29.0335,95816.0
2016-09-20 15:40:00,37.22,37.23,37.17,37.18,253190.0,29.0257,29.0335,28.9867,28.9945,253190.0
2016-09-20 15:45:00,37.18,37.19,37.17,37.18,211145.0,28.9945,29.0023,28.9867,28.9945,211145.0
2016-09-20 15:50:00,37.18,37.18,37.15,37.15,331824.0,28.9945,28.9945,28.9711,28.9711,331824.0
2016-09-20 15:55:00,37.15,37.16,37.11,37.12,792108.0,28.9711,28.9789,28.9399,28.9477,792108.0
2016-09-21 09:30:00,37.48,37.51,37.42,37.48,551539.0,29.2284,29.2518,29.1816,29.2284,551539.0
2016-09-21 09:35:00,37.48,37.5,37.45,37.47,796416.0,29.2284,29.244,29.205,29.2206,796416.0
2016-09-21 09:40:00,37.47,37.49,37.45,37.45,635280.0,29.2206,29.2362,29.205,29.205,635280.0
2016-09-21 09:45:00,37.45,37.48,37.43,37.45,708035.0,29.205,29.2284,29.1894,29.205,708035.0
2016-09-21 09:50:00,37.44,37.5,37.44,37.48,219335.0,29.1972,29.244,29.1972,29.2284,219335.0
2016-09-21 09:55:00,37.48,37.5,37.46,37.49,760870.0,29.2284,29.244,29.2128,29.2362,760870.0
2016-09-21 10:00:00,37.5,37.51,37.48,37.51,206546.0,29.244,29.2518,29.2284,29.2518,206546.0
2016-09-21 10:05:00,37.51,37.53,37.48,37.49,335126.0,29.2518,29.2674,29.2284,29.2362,335126.0
2016-09-21 10:10:00,37.49,37.52,37.48,37.52,196367.0,29.2362,29.2596,29.2284,29.2596,196367.0
2016-09-21 10:15:00,37.52,37.54,37.51,37.54,395747.0,29.2596,29.2752,29.2518,29.2752,395747.0
2016-09-21 10:20:00,37.54,37.55,37.53,37.54,288221.0,29.2752,29.283,29.2674,29.2752,288221.0
2016-09-21 10:25:00,37.54,37.55,37.51,37.55,320372.0,29.2752,29.283,29.2518,29.283,320372.0
2016-09-21 10:30:00,37.55,37.58,37.51,37.54,480237.0,29.283,29.3064,29.2518,29.2752,480237.0
2016-09-21 10:35:00,37.54,37.57,37.53,37.55,420048.0,29.2752,29.2986,29.2674,29.283,420048.0
2016-09-21 10:40:00,37.54,37.58,37.53,37.57,172662.0,29.2752,29.3064,29.2674,29.2986,172662.0
2016-09-21 10:45:00,37.57,37.57,37.47,37.52,157696.0,29.2986,29.2986,29.2206,29.2596,157696.0
2016-09-21 10:50:00,37.51,37.52,37.49,37.5,121114.0,29.2518,29.2596,29.2362,29.244,121114.0
2016-09-21 10:55:00,37.5,37.51,37.45,37.47,124629.0,29.244,29.2518,29.205,29.2206,124629.0
2016-09-21 11:00:00,37.46,37.5,37.45,37.48,80601.0,29.2128,29.244,29.205,29.2284,80601.0
2016-09-21 11:05:00,37.48,37.5,37.47,37.48,93241.0,29.2284,29.244,29.2206,29.2284,93241.0
2016-09-21 11:10:00,37.48,37.48,37.44,37.46,120483.0,29.2284,29.2284,29.1972,29.2128,120483.0
2016-09-21 11:15:00,37.46,37.47,37.43,37.47,88166.0,29.2128,29.2206,29.1894,29.2206,88166.0
2016-09-21 11:20:00,37.46,37.48,37.45,37.47,77732.0,29.2128,29.2284,29.205,29.2206,77732.0
2016-09-21 11:25:00,37.47,37.48,37.45,37.47,137739.0,29.2206,29.2284,29.205,29.2206,137739.0
2016-09-21 11:30:00,37.48,37.48,37.42,37.44,93889.0,29.2284,29.2284,29.1816,29.1972,93889.0
2016-09-21 11:35:00,37.44,37.48,37.43,37.45,115314.0,29.1972,29.2284,29.1894,29.205,115314.0
2016-09-21 11:40:00,37.46,37.47,37.42,37.43,93133.0,29.2128,29.2206,29.1816,29.1894,93133.0
2016-09-21 11:45:00,37.43,37.47,37.43,37.45,94613.0,29.1894,29.2206,29.1894,29.205,94613.0
2016-09-21 11:50:00,37.45,37.47,37.43,37.44,106747.0,29.205,29.2206,29.1894,29.1972,106747.0
2016-09-21 11:55:00,37.44,37.47,37.43,37.46,68645.0,29.1972,29.2206,29.1894,29.2128,68645.0
2016-09-21 12:00:00,37.45,37.46,37.42,37.44,69870.0,29.205,29.2128,29.1816,29.1972,69870.0
2016-09-21 12:05:00,37.44,37.46,37.43,37.43,26718.0,29.1972,29.2128,29.1894,29.1894,26718.0
2016-09-21 12:10:00,37.43,37.44,37.4,37.4,43226.0,29.1894,29.1972,29.166,29.166,43226.0
2016-09-21 12:15:00,37.4,37.4,37.33,37.34,92293.0,29.166,29.166,29.1114,29.1192,92293.0
2016-09-21 12:20:00,37.34,37.38,37.34,37.35,238860.0,29.1192,29.1504,29.1192,29.127,238860.0
2016-09-21 12:25:00,37.35,37.35,37.32,37.35,105817.0,29.127,29.127,29.1036,29.127,105817.0
2016-09-21 12:30:00,37.36,37.36,37.34,37.34,64975.0,29.1348,29.1348,29.1192,29.1192,64975.0
2016-09-21 12:35:00,37.35,37.37,37.33,37.35,49130.0,29.127,29.1426,29.1114,29.127,49130.0
2016-09-21 12:40:00,37.34,37.38,37.33,37.38,64031.0,29.1192,29.1504,29.1114,29.1504,64031.0
2016-09-21 12:45:00,37.37,37.4,37.36,37.37,56591.0,29.1426,29.166,29.1348,29.1426,56591.0
2016-09-21 12:50:00,37.37,37.41,37.36,37.4,58094.0,29.1426,29.1738,29.1348,29.166,58094.0
2016-09-21 12:55:00,37.4,37.43,37.39,37.42,384257.0,29.166,29.1894,29.1582,29.1816,384257.0
2016-09-21 13:00:00,37.42,37.45,37.42,37.43,125706.0,29.1816,29.205,29.1816,29.1894,125706.0
2016-09-21 13:05:00,37.44,37.45,37.42,37.43,51600.0,29.1972,29.205,29.1816,29.1894,51600.0
2016-09-21 13:10:00,37.43,37.44,37.42,37.43,35870.0,29.1894,29.1972,29.1816,29.1894,35870.0
2016-09-21 13:15:00,37.43,37.43,37.4,37.43,126865.0,29.1894,29.1894,29.166,29.1894,126865.0
2016-09-21 13:20:00,37.43,37.43,37.4,37.4,427027.0,29.1894,29.1894,29.166,29.166,427027.0
2016-09-21 13:25:00,37.4,37.42,37.39,37.41,109614.0,29.166,29.1816,29.1582,29.1738,109614.0
2016-09-21 13:30:00,37.41,37.43,37.4,37.43,90695.0,29.1738,29.1894,29.166,29.1894,90695.0
2016-09-21 13:35:00,37.42,37.45,37.41,37.43,51767.0,29.1816,29.205,29.1738,29.1894,51767.0
2016-09-21 13:40:00,37.43,37.44,37.4,37.44,65605.0,29.1894,29.1972,29.166,29.1972,65605.0
2016-09-21 13:45:00,37.44,37.48,37.43,37.45,81386.0,29.1972,29.2284,29.1894,29.205,81386.0
2016-09-21 13:50:00,37.45,37.46,37.43,37.44,108307.0,29.205,29.2128,29.1894,29.1972,108307.0
2016-09-21 13:55:00,37.44,37.49,37.4,37.45,366372.0,29.1972,29.2362,29.166,29.205,366372.0
2016-09-21 14:00:00,37.43,37.64,37.42,37.6,1275089.0,29.1894,29.3532,29.1816,29.322,1275089.0
2016-09-21 14:05:00,37.61,37.76,37.59,37.73,1086099.0,29.3298,29.4468,29.3142,29.4234,1086099.0
2016-09-21 14:10:00,37.73,37.83,37.72,37.74,1091924.0,29.4234,29.5014,29.4156,29.4312,1091924.0
2016-09-21 14:15:00,37.74,37.78,37.69,37.7,821567.0,29.4312,29.4624,29.3922,29.4,821567.0
2016-09-21 14:20:00,37.7,37.71,37.6,37.6,1780144.0,29.4,29.4078,29.322,29.322,1780144.0
2016-09-21 14:25:00,37.59,37.62,37.51,37.57,546345.0,29.3142,29.3376,29.2518,29.2986,546345.0
2016-09-21 14:30:00,37.56,37.6,37.47,37.54,895474.0,29.2908,29.322,29.2206,29.2752,895474.0
2016-09-21 14:35:00,37.55,37.68,37.52,37.65,688292.0,29.283,29.3844,29.2596,29.361,688292.0
2016-09-21 14:40:00,37.65,37.76,37.63,37.73,857219.0,29.361,29.4468,29.3454,29.4234,857219.0
2016-09-21 14:45:00,37.73,37.79,37.66,37.74,822798.0,29.4234,29.4702,29.3688,29.4312,822798.0
2016-09-21 14:50:00,37.73,37.76,37.72,37.73,748449.0,29.4234,29.4468,29.4156,29.4234,748449.0
2016-09-21 14:55:00,37.73,37.84,37.73,37.84,348621.0,29.4234,29.5092,29.4234,29.5092,348621.0
2016-09-21 15:00:00,37.83,37.88,37.81,37.87,423508.0,29.5014,29.5403,29.4858,29.5325,423508.0
2016-09-21 15:05:00,37.87,37.91,37.86,37.89,206066.0,29.5325,29.5637,29.5248,29.5481,206066.0
2016-09-21 15:10:00,37.89,37.95,37.87,37.95,287358.0,29.5481,29.5949,29.5325,29.5949,287358.0
2016-09-21 15:15:00,37.94,37.99,37.93,37.95,136189.0,29.5871,29.6261,29.5793,29.5949,136189.0
2016-09-21 15:20:00,37.95,37.98,37.94,37.95,139254.0,29.5949,29.6183,29.5871,29.5949,139254.0
2016-09-21 15:25:00,37.94,37.96,37.91,37.91,193009.0,29.5871,29.6027,29.5637,29.5637,193009.0
2016-09-21 15:30:00,37.92,38.03,37.92,38.01,174511.0,29.5715,29.6573,29.5715,29.6417,174511.0
2016-09-21 15:35:00,38.01,38.03,37.96,37.98,421015.0,29.6417,29.6573,29.6027,29.6183,421015.0
2016-09-21 15:40:00,37.99,38.04,37.98,38.04,188020.0,29.6261,29.6651,29.6183,29.6651,188020.0
2016-09-21 15:45:00,38.04,38.07,38.03,38.07,139125.0,29.6651,29.6885,29.6573,29.6885,139125.0
2016-09-21 15:50:00,38.07,38.07,38.04,38.05,330718.0,29.6885,29.6885,29.6651,29.6729,330718.0
2016-09-21 15:55:00,38.05,38.05,38.01,38.02,575381.0,29.6729,29.6729,29.6417,29.6495,575381.0
2016-09-22 09:30:00,38.29,38.4,38.27,38.38,941890.0,29.8601,29.9459,29.8445,29.9303,941890.0
2016-09-22 09:35:00,38.38,38.41,38.33,38.35,1407347.0,29.9303,29.9537,29.8913,29.9069,1407347.0
2016-09-22 09:40:00,38.35,38.36,38.33,38.35,421260.0,29.9069,29.9147,29.8913,29.9069,421260.0
2016-09-22 09:45:00,38.35,38.39,38.34,38.36,248497.0,29.9069,29.9381,29.8991,29.9147,248497.0
2016-09-22 09:50:00,38.36,38.41,38.35,38.4,196647.0,29.9147,29.9537,29.9069,29.9459,196647.0
2016-09-22 09:55:00,38.4,38.41,38.39,38.39,260891.0,29.9459,29.9537,29.9381,29.9381,260891.0
2016-09-22 10:00:00,38.39,38.41,38.36,38.38,298185.0,29.9381,29.9537,29.9147,29.9303,298185.0
2016-09-22 10:05:00,38.38,38.38,38.3,38.3,192334.0,29.9303,29.9303,29.8679,29.8679,192334.0
2016-09-22 10:10:00,38.3,38.32,38.28,38.3,125491.0,29.8679,29.8835,29.8523,29.8679,125491.0
2016-09-22 10:15:00,38.29,38.3,38.26,38.27,159512.0,29.8601,29.8679,29.8367,29.8445,159512.0
2016-09-22 10:20:00,38.27,38.3,38.26,38.3,104825.0,29.8445,29.8679,29.8367,29.8679,104825.0
2016-09-22 10:25:00,38.3,38.34,38.3,38.32,103401.0,29.8679,29.8991,29.8679,29.8835,103401.0
2016-09-22 10:30:00,38.32,38.37,38.32,38.37,256891.0,29.8835,29.9225,29.8835,29.9225,256891.0
2016-09-22 10:35:00,38.37,38.37,38.32,38.35,161383.0,29.9225,29.9225,29.8835,29.9069,161383.0
2016-09-22 10:40:00,38.35,38.36,38.32,38.33,74179.0,29.9069,29.9147,29.8835,29.8913,74179.0
2016-09-22 10:45:00,38.33,38.35,38.32,38.32,119353.0,29.8913,29.9069,29.8835,29.8835,119353.0
2016-09-22 10:50:00,38.33,38.33,38.26,38.28,220048.0,29.8913,29.8913,29.8367,29.8523,220048.0
2016-09-22 10:55:00,38.28,38.29,38.25,38.25,85399.0,29.8523,29.8601,29.8289,29.8289,85399.0
2016-09-22 11:00:00,38.25,38.28,38.24,38.24,390981.0,29.8289,29.8523,29.8211,29.8211,390981.0
2016-09-22 11:05:00,38.24,38.25,38.19,38.2,306166.0,29.8211,29.8289,29.7821,29.7899,306166.0
2016-09-22 11:10:00,38.2,38.2,38.16,38.19,247791.0,29.7899,29.7899,29.7587,29.7821,247791.0
2016-09-22 11:15:00,38.19,38.22,38.18,38.22,59868.0,29.7821,29.8055,29.7743,29.8055,59868.0
2016-09-22 11:20:00,38.21,38.22,38.19,38.2,98385.0,29.7977,29.8055,29.7821,29.7899,98385.0
2016-09-22 11:25:00,38.21,38.22,38.17,38.18,220089.0,29.7977,29.8055,29.7665,29.7743,220089.0
2016-09-22 11:30:00,38.19,38.19,38.15,38.18,78220.0,29.7821,29.7821,29.7509,29.7743,78220.0
2016-09-22 11:35:00,38.19,38.2,38.15,38.17,77241.0,29.7821,29.7899,29.7509,29.7665,77241.0
2016-09-22 11:40:00,38.17,38.18,38.15,38.17,51215.0,29.7665,29.7743,29.7509,29.7665,51215.0
2016-09-22 11:45:00,38.17,38.19,38.16,38.17,72347.0,29.7665,29.7821,29.7587,29.7665,72347.0
2016-09-22 11:50:00,38.18,38.18,38.13,38.14,77850.0,29.7743,29.7743,29.7353,29.7431,77850.0
2016-09-22 11:55:00,38.15,38.18,38.13,38.18,135996.0,29.7509,29.7743,29.7353,29.7743,135996.0
2016-09-22 12:00:00,38.18,38.19,38.16,38.18,306536.0,29.7743,29.7821,29.7587,29.7743,306536.0
2016-09-22 12:05:00,38.18,38.19,38.16,38.16,51327.0,29.7743,29.7821,29.7587,29.7587,51327.0
2016-09-22 12:10:00,38.16,38.18,38.15,38.16,78821.0,29.7587,29.7743,29.7509,29.7587,78821.0
2016-09-22 12:15:00,38.16,38.17,38.14,38.15,106994.0,29.7587,29.7665,29.7431,29.7509,106994.0
2016-09-22 12:20:00,38.16,38.16,38.12,38.14,84315.0,29.7587,29.7587,29.7275,29.7431,84315.0
2016-09-22 12:25:00,38.14,38.18,38.13,38.18,58349.0,29.7431,29.7743,29.7353,29.7743,58349.0
2016-09-22 12:30:00,38.18,38.2,38.17,38.18,44166.0,29.7743,29.7899,29.7665,29.7743,44166.0
2016-09-22 12:35:00,38.19,38.2,38.18,38.19,127825.0,29.7821,29.7899,29.7743,29.7821,127825.0
2016-09-22 12:40:00,38.19,38.21,38.19,38.21,112287.0,29.7821,29.7977,29.7821,29.7977,112287.0
2016-09-22 12:45:00,38.21,38.23,38.21,38.22,148890.0,29.7977,29.8133,29.7977,29.8055,148890.0
2016-09-22 12:50:00,38.21,38.24,38.2,38.23,52704.0,29.7977,29.8211,29.7899,29.8133,52704.0
2016-09-22 12:55:00,38.22,38.23,38.2,38.21,57459.0,29.8055,29.8133,29.7899,29.7977,57459.0
2016-09-22 13:00:00,38.22,38.24,38.21,38.23,75627.0,29.8055,29.8211,29.7977,29.8133,75627.0
2016-09-22 13:05:00,38.23,38.25,38.23,38.23,61366.0,29.8133,29.8289,29.8133,29.8133,61366.0
2016-09-22 13:10:00,38.23,38.25,38.22,38.23,54958.0,29.8133,29.8289,29.8055,29.8133,54958.0
2016-09-22 13:15:00,38.24,38.26,38.22,38.22,43600.0,29.8211,29.8367,29.8055,29.8055,43600.0
2016-09-22 13:20:00,38.22,38.23,38.21,38.22,32512.0,29.8055,29.8133,29.7977,29.8055,32512.0
2016-09-22 13:25:00,38.21,38.22,38.18,38.19,82301.0,29.7977,29.8055,29.7743,29.7821,82301.0
2016-09-22 13:30:00,38.19,38.22,38.18,38.22,96058.0,29.7821,29.8055,29.7743,29.8055,96058.0
2016-09-22 13:35:00,38.22,38.25,38.21,38.24,82205.0,29.8055,29.8289,29.7977,29.8211,82205.0
2016-09-22 13:40:00,38.24,38.25,38.21,38.23,643057.0,29.8211,29.8289,29.7977,29.8133,643057.0
2016-09-22 13:45:00,38.23,38.23,38.21,38.23,136630.0,29.8133,29.8133,29.7977,29.8133,136630.0
2016-09-22 13:50:00,38.22,38.23,38.2,38.22,55430.0,29.8055,29.8133,29.7899,29.8055,55430.0
2016-09-22 13:55:00,38.21,38.22,38.2,38.21,57304.0,29.7977,29.8055,29.7899,29.7977,57304.0
2016-09-22 14:00:00,38.2,38.21,38.19,38.21,49958.0,29.7899,29.7977,29.7821,29.7977,49958.0
2016-09-22 14:05:00,38.2,38.21,38.19,38.2,42847.0,29.7899,29.7977,29.7821,29.7899,42847.0
2016-09-22 14:10:00,38.2,38.21,38.08,38.08,212916.0,29.7899,29.7977,29.6963,29.6963,212916.0
2016-09-22 14:15:00,38.09,38.13,38.08,38.1,165227.0,29.7041,29.7353,29.6963,29.7119,165227.0
2016-09-22 14:20:00,38.1,38.13,38.08,38.12,127604.0,29.7119,29.7353,29.6963,29.7275,127604.0
2016-09-22 14:25:00,38.12,38.16,38.11,38.14,144203.0,29.7275,29.7587,29.7197,29.7431,144203.0
2016-09-22 14:30:00,38.13,38.14,38.1,38.11,89333.0,29.7353,29.7431,29.7119,29.7197,89333.0
2016-09-22 14:35:00,38.11,38.14,38.09,38.14,214398.0,29.7197,29.7431,29.7041,29.7431,214398.0
2016-09-22 14:40:00,38.13,38.16,38.12,38.15,119900.0,29.7353,29.7587,29.7275,29.7509,119900.0
2016-09-22 14:45:00,38.15,38.17,38.14,38.15,153829.0,29.7509,29.7665,29.7431,29.7509,153829.0
2016-09-22 14:50:00,38.15,38.2,38.14,38.19,296918.0,29.7509,29.7899,29.7431,29.7821,296918.0
2016-09-22 14:55:00,38.2,38.2,38.17,38.19,228384.0,29.7899,29.7899,29.7665,29.7821,228384.0
2016-09-22 15:00:00,38.19,38.22,38.17,38.18,443421.0,29.7821,29.8055,29.7665,29.7743,443421.0
2016-09-22 15:05:00,38.17,38.2,38.17,38.19,244184.0,29.7665,29.7899,29.7665,29.7821,244184.0
2016-09-22 15:10:00,38.19,38.21,38.19,38.2,247633.0,29.7821,29.7977,29.7821,29.7899,247633.0
2016-09-22 15:15:00,38.21,38.21,38.2,38.2,138118.0,29.7977,29.7977,29.7899,29.7899,138118.0
2016-09-22 15:20:00,38.21,38.22,38.19,38.2,231557.0,29.7977,29.8055,29.7821,29.7899,231557.0
2016-09-22 15:25:00,38.21,38.22,38.21,38.22,142993.0,29.7977,29.8055,29.7977,29.8055,142993.0
2016-09-22 15:30:00,38.22,38.23,38.21,38.21,269594.0,29.8055,29.8133,29.7977,29.7977,269594.0
2016-09-22 15:35:00,38.22,38.25,38.22,38.23,231362.0,29.8055,29.8289,29.8055,29.8133,231362.0
2016-09-22 15:40:00,38.24,38.24,38.22,38.23,212859.0,29.8211,29.8211,29.8055,29.8133,212859.0
2016-09-22 15:45:00,38.23,38.24,38.21,38.22,240821.0,29.8133,29.8211,29.7977,29.8055,240821.0
2016-09-22 15:50:00,38.22,38.22,38.2,38.22,459071.0,29.8055,29.8055,29.7899,29.8055,459071.0
2016-09-22 15:55:00,38.21,38.22,38.18,38.19,702466.0,29.7977,29.8055,29.7743,29.7821,702466.0
2016-09-23 09:30:00,37.91,37.95,37.88,37.94,545686.0,29.5637,29.5949,29.5403,29.5871,545686.0
2016-09-23 09:35:00,37.95,37.97,37.93,37.96,149910.0,29.5949,29.6105,29.5793,29.6027,149910.0
2016-09-23 09:40:00,37.96,37.97,37.92,37.93,203014.0,29.6027,29.6105,29.5715,29.5793,203014.0
2016-09-23 09:45:00,37.93,37.93,37.89,37.91,120501.0,29.5793,29.5793,29.5481,29.5637,120501.0
2016-09-23 09:50:00,37.91,37.93,37.89,37.91,109428.0,29.5637,29.5793,29.5481,29.5637,109428.0
2016-09-23 09:55:00,37.91,37.95,37.9,37.9,153009.0,29.5637,29.5949,29.5559,29.5559,153009.0
2016-09-23 10:00:00,37.91,37.94,37.89,37.93,127350.0,29.5637,29.5871,29.5481,29.5793,127350.0
2016-09-23 10:05:00,37.93,37.93,37.89,37.91,108091.0,29.5793,29.5793,29.5481,29.5637,108091.0
2016-09-23 10:10:00,37.9,37.91,37.87,37.89,139415.0,29.5559,29.5637,29.5325,29.5481,139415.0
2016-09-23 10:15:00,37.9,37.92,37.88,37.88,119922.0,29.5559,29.5715,29.5403,29.5403,119922.0
2016-09-23 10:20:00,37.89,37.92,37.87,37.91,115553.0,29.5481,29.5715,29.5325,29.5637,115553.0
2016-09-23 10:25:00,37.91,37.92,37.91,37.92,71375.0,29.5637,29.5715,29.5637,29.5715,71375.0
2016-09-23 10:30:00,37.93,37.94,37.9,37.91,94953.0,29.5793,29.5871,29.5559,29.5637,94953.0
2016-09-23 10:35:00,37.9,37.93,37.89,37.91,106999.0,29.5559,29.5793,29.5481,29.5637,106999.0
2016-09-23 10:40:00,37.91,37.95,37.9,37.95,119436.0,29.5637,29.5949,29.5559,29.5949,119436.0
2016-09-23 10:45:00,37.95,37.95,37.93,37.94,86424.0,29.5949,29.5949,29.5793,29.5871,86424.0
2016-09-23 10:50:00,37.94,37.94,37.92,37.94,146721.0,29.5871,29.5871,29.5715,29.5871,146721.0
2016-09-23 10:55:00,37.94,37.96,37.92,37.95,98763.0,29.5871,29.6027,29.5715,29.5949,98763.0
2016-09-23 11:00:00,37.95,37.97,37.94,37.97,76508.0,29.5949,29.6105,29.5871,29.6105,76508.0
2016-09-23 11:05:00,37.96,37.98,37.95,37.95,98075.0,29.6027,29.6183,29.5949,29.5949,98075.0
2016-09-23 11:10:00,37.95,37.96,37.94,37.95,58402.0,29.5949,29.6027,29.5871,29.5949,58402.0
2016-09-23 11:15:00,37.95,37.95,37.91,37.94,134214.0,29.5949,29.5949,29.5637,29.5871,134214.0
2016-09-23 11:20:00,37.93,37.94,37.9,37.93,74604.0,29.5793,29.5871,29.5559,29.5793,74604.0
2016-09-23 11:25:00,37.93,37.94,37.92,37.93,119127.0,29.5793,29.5871,29.5715,29.5793,119127.0
2016-09-23 11:30:00,37.93,37.95,37.92,37.95,145820.0,29.5793,29.5949,29.5715,29.5949,145820.0
2016-09-23 11:35:00,37.95,37.99,37.94,37.98,121054.0,29.5949,29.6261,29.5871,29.6183,121054.0
2016-09-23 11:40:00,37.99,38.0,37.98,37.99,91860.0,29.6261,29.6339,29.6183,29.6261,91860.0
2016-09-23 11:45:00,37.98,37.99,37.93,37.95,107926.0,29.6183,29.6261,29.5793,29.5949,107926.0
2016-09-23 11:50:00,37.95,37.95,37.88,37.9,258483.0,29.5949,29.5949,29.5403,29.5559,258483.0
2016-09-23 11:55:00,37.89,37.9,37.84,37.87,161637.0,29.5481,29.5559,29.5092,29.5325,161637.0
2016-09-23 12:00:00,37.87,37.87,37.84,37.87,73678.0,29.5325,29.5325,29.5092,29.5325,73678.0
2016-09-23 12:05:00,37.88,37.88,37.85,37.87,68974.0,29.5403,29.5403,29.517,29.5325,68974.0
2016-09-23 12:10:00,37.87,37.89,37.86,37.88,35346.0,29.5325,29.5481,29.5248,29.5403,35346.0
2016-09-23 12:15:00,37.88,37.89,37.86,37.87,44974.0,29.5403,29.5481,29.5248,29.5325,44974.0
2016-09-23 12:20:00,37.87,37.87,37.85,37.87,32977.0,29.5325,29.5325,29.517,29.5325,32977.0
2016-09-23 12:25:00,37.86,37.88,37.85,37.87,62152.0,29.5248,29.5403,29.517,29.5325,62152.0
2016-09-23 12:30:00,37.88,37.9,37.87,37.88,66570.0,29.5403,29.5559,29.5325,29.5403,66570.0
2016-09-23 12:35:00,37.87,37.88,37.84,37.85,76853.0,29.5325,29.5403,29.5092,29.517,76853.0
2016-09-23 12:40:00,37.85,37.86,37.85,37.86,13570.0,29.517,29.5248,29.517,29.5248,13570.0
2016-09-23 12:45:00,37.86,37.86,37.82,37.83,67426.0,29.5248,29.5248,29.4936,29.5014,67426.0
2016-09-23 12:50:00,37.83,37.87,37.82,37.86,36233.0,29.5014,29.5325,29.4936,29.5248,36233.0
2016-09-23 12:55:00,37.85,37.85,37.84,37.84,173020.0,29.517,29.517,29.5092,29.5092,173020.0
2016-09-23 13:00:00,37.84,37.85,37.82,37.84,164638.0,29.5092,29.517,29.4936,29.5092,164638.0
2016-09-23 13:05:00,37.84,37.85,37.82,37.83,56024.0,29.5092,29.517,29.4936,29.5014,56024.0
2016-09-23 13:10:00,37.83,37.84,37.78,37.8,108249.0,29.5014,29.5092,29.4624,29.478,108249.0
2016-09-23 13:15:00,37.8,37.81,37.79,37.81,25053.0,29.478,29.4858,29.4702,29.4858,25053.0
2016-09-23 13:20:00,37.81,37.83,37.8,37.8,48926.0,29.4858,29.5014,29.478,29.478,48926.0
2016-09-23 13:25:00,37.81,37.84,37.8,37.82,35236.0,29.4858,29.5092,29.478,29.4936,35236.0
2016-09-23 13:30:00,37.83,37.83,37.82,37.83,23196.0,29.5014,29.5014,29.4936,29.5014,23196.0
2016-09-23 13:35:00,37.83,37.83,37.8,37.81,39140.0,29.5014,29.5014,29.478,29.4858,39140.0
2016-09-23 13:40:00,37.81,37.82,37.79,37.8,113500.0,29.4858,29.4936,29.4702,29.478,113500.0
2016-09-23 13:45:00,37.8,37.8,37.75,37.75,145905.0,29.478,29.478,29.439,29.439,145905.0
2016-09-23 13:50:00,37.75,37.76,37.71,37.72,180380.0,29.439,29.4468,29.4078,29.4156,180380.0
2016-09-23 13:55:00,37.72,37.75,37.71,37.73,64416.0,29.4156,29.439,29.4078,29.4234,64416.0
2016-09-23 14:00:00,37.72,37.73,37.71,37.72,82629.0,29.4156,29.4234,29.4078,29.4156,82629.0
2016-09-23 14:05:00,37.72,37.75,37.71,37.73,56937.0,29.4156,29.439,29.4078,29.4234,56937.0
2016-09-23 14:10:00,37.73,37.74,37.71,37.73,376684.0,29.4234,29.4312,29.4078,29.4234,376684.0
2016-09-23 14:15:00,37.72,37.75,37.71,37.74,78677.0,29.4156,29.439,29.4078,29.4312,78677.0
2016-09-23 14:20:00,37.75,37.75,37.72,37.73,43634.0,29.439,29.439,29.4156,29.4234,43634.0
2016-09-23 14:25:00,37.74,37.78,37.73,37.76,104910.0,29.4312,29.4624,29.4234,29.4468,104910.0
2016-09-23 14:30:00,37.75,37.77,37.74,37.76,85917.0,29.439,29.4546,29.4312,29.4468,85917.0
2016-09-23 14:35:00,37.76,37.77,37.75,37.76,137201.0,29.4468,29.4546,29.439,29.4468,137201.0
2016-09-23 14:40:00,37.76,37.76,37.74,37.76,74363.0,29.4468,29.4468,29.4312,29.4468,74363.0
2016-09-23 14:45:00,37.75,37.77,37.74,37.76,133228.0,29.439,29.4546,29.4312,29.4468,133228.0
2016-09-23 14:50:00,37.75,37.77,37.75,37.77,68209.0,29.439,29.4546,29.439,29.4546,68209.0
2016-09-23 14:55:00,37.77,37.78,37.76,37.77,151315.0,29.4546,29.4624,29.4468,29.4546,151315.0
2016-09-23 15:00:00,37.77,37.78,37.77,37.78,58923.0,29.4546,29.4624,29.4546,29.4624,58923.0
2016-09-23 15:05:00,37.77,37.81,37.77,37.78,96900.0,29.4546,29.4858,29.4546,29.4624,96900.0
2016-09-23 15:10:00,37.78,37.79,37.76,37.76,38360.0,29.4624,29.4702,29.4468,29.4468,38360.0
2016-09-23 15:15:00,37.77,37.78,37.75,37.76,71805.0,29.4546,29.4624,29.439,29.4468,71805.0
2016-09-23 15:20:00,37.76,37.77,37.73,37.75,64673.0,29.4468,29.4546,29.4234,29.439,64673.0
2016-09-23 15:25:00,37.75,37.78,37.74,37.77,46877.0,29.439,29.4624,29.4312,29.4546,46877.0
2016-09-23 15:30:00,37.78,37.81,37.77,37.79,481646.0,29.4624,29.4858,29.4546,29.4702,481646.0
2016-09-23 15:35:00,37.79,37.79,37.74,37.74,121035.0,29.4702,29.4702,29.4312,29.4312,121035.0
2016-09-23 15:40:00,37.74,37.75,37.73,37.73,70497.0,29.4312,29.439,29.4234,29.4234,70497.0
2016-09-23 15:45:00,37.73,37.74,37.72,37.73,89192.0,29.4234,29.4312,29.4156,29.4234,89192.0
2016-09-23 15:50:00,37.72,37.74,37.71,37.73,277294.0,29.4156,29.4312,29.4078,29.4234,277294.0
2016-09-23 15:55:00,37.73,37.74,37.68,37.69,1020450.0,29.4234,29.4312,29.3844,29.3922,1020450.0
2016-09-26 09:30:00,37.39,37.41,37.28,37.31,337932.0,29.1582,29.1738,29.0724,29.0958,337932.0
2016-09-26 09:35:00,37.31,37.35,37.27,37.28,230477.0,29.0958,29.127,29.0646,29.0724,230477.0
2016-09-26 09:40:00,37.27,37.31,37.25,37.3,371299.0,29.0646,29.0958,29.049,29.088,371299.0
2016-09-26 09:45:00,37.29,37.33,37.27,37.31,173576.0,29.0802,29.1114,29.0646,29.0958,173576.0
2016-09-26 09:50:00,37.31,37.34,37.3,37.31,75035.0,29.0958,29.1192,29.088,29.0958,75035.0
2016-09-26 09:55:00,37.31,37.32,37.28,37.29,107627.0,29.0958,29.1036,29.0724,29.0802,107627.0
2016-09-26 10:00:00,37.29,37.32,37.26,37.31,276358.0,29.0802,29.1036,29.0568,29.0958,276358.0
2016-09-26 10:05:00,37.31,37.38,37.31,37.35,120378.0,29.0958,29.1504,29.0958,29.127,120378.0
2016-09-26 10:10:00,37.36,37.42,37.34,37.42,167219.0,29.1348,29.1816,29.1192,29.1816,167219.0
2016-09-26 10:15:00,37.42,37.43,37.37,37.38,161521.0,29.1816,29.1894,29.1426,29.1504,161521.0
2016-09-26 10:20:00,37.39,37.39,37.37,37.38,193644.0,29.1582,29.1582,29.1426,29.1504,193644.0
2016-09-26 10:25:00,37.38,37.39,37.36,37.37,121711.0,29.1504,29.1582,29.1348,29.1426,121711.0
2016-09-26 10:30:00,37.38,37.4,37.38,37.39,125914.0,29.1504,29.166,29.1504,29.1582,125914.0
2016-09-26 10:35:00,37.4,37.46,37.39,37.42,319596.0,29.166,29.2128,29.1582,29.1816,319596.0
2016-09-26 10:40:00,37.42,37.46,37.42,37.44,218723.0,29.1816,29.2128,29.1816,29.1972,218723.0
2016-09-26 10:45:00,37.45,37.45,37.42,37.44,101018.0,29.205,29.205,29.1816,29.1972,101018.0
2016-09-26 10:50:00,37.45,37.47,37.43,37.43,86675.0,29.205,29.2206,29.1894,29.1894,86675.0
2016-09-26 10:55:00,37.44,37.46,37.41,37.42,133206.0,29.1972,29.2128,29.1738,29.1816,133206.0
2016-09-26 11:00:00,37.42,37.43,37.39,37.41,74913.0,29.1816,29.1894,29.1582,29.1738,74913.0
2016-09-26 11:05:00,37.41,37.44,37.4,37.41,106636.0,29.1738,29.1972,29.166,29.1738,106636.0
2016-09-26 11:10:00,37.42,37.44,37.37,37.38,98580.0,29.1816,29.1972,29.1426,29.1504,98580.0
2016-09-26 11:15:00,37.38,37.4,37.37,37.4,81099.0,29.1504,29.166,29.1426,29.166,81099.0
2016-09-26 11:20:00,37.39,37.42,37.33,37.34,191030.0,29.1582,29.1816,29.1114,29.1192,191030.0
2016-09-26 11:25:00,37.34,37.37,37.33,37.34,116454.0,29.1192,29.1426,29.1114,29.1192,116454.0
2016-09-26 11:30:00,37.35,37.37,37.3,37.33,218613.0,29.127,29.1426,29.088,29.1114,218613.0
2016-09-26 11:35:00,37.33,37.37,37.32,37.36,102551.0,29.1114,29.1426,29.1036,29.1348,102551.0
2016-09-26 11:40:00,37.37,37.38,37.34,37.35,125732.0,29.1426,29.1504,29.1192,29.127,125732.0
2016-09-26 11:45:00,37.36,37.38,37.35,37.36,46102.0,29.1348,29.1504,29.127,29.1348,46102.0
2016-09-26 11:50:00,37.36,37.36,37.32,37.33,84513.0,29.1348,29.1348,29.1036,29.1114,84513.0
2016-09-26 11:55:00,37.34,37.35,37.32,37.34,50918.0,29.1192,29.127,29.1036,29.1192,50918.0
2016-09-26 12:00:00,37.34,37.35,37.31,37.32,64587.0,29.1192,29.127,29.0958,29.1036,64587.0
2016-09-26 12:05:00,37.31,37.34,37.31,37.33,71412.0,29.0958,29.1192,29.0958,29.1114,71412.0
2016-09-26 12:10:00,37.33,37.37,37.32,37.37,36200.0,29.1114,29.1426,29.1036,29.1426,36200.0
2016-09-26 12:15:00,37.37,37.41,37.36,37.38,60316.0,29.1426,29.1738,29.1348,29.1504,60316.0
2016-09-26 12:20:00,37.39,37.41,37.38,37.4,75153.0,29.1582,29.1738,29.1504,29.166,75153.0
2016-09-26 12:25:00,37.4,37.4,37.36,37.38,35978.0,29.166,29.166,29.1348,29.1504,35978.0
2016-09-26 12:30:00,37.38,37.39,37.36,37.39,38961.0,29.1504,29.1582,29.1348,29.1582,38961.0
2016-09-26 12:35:00,37.39,37.39,37.35,37.35,30343.0,29.1582,29.1582,29.127,29.127,30343.0
2016-09-26 12:40:00,37.35,37.36,37.32,37.36,81212.0,29.127,29.1348,29.1036,29.1348,81212.0
2016-09-26 12:45:00,37.36,37.38,37.35,37.35,32090.0,29.1348,29.1504,29.127,29.127,32090.0
2016-09-26 12:50:00,37.36,37.38,37.35,37.37,53438.0,29.1348,29.1504,29.127,29.1426,53438.0
2016-09-26 12:55:00,37.36,37.39,37.35,37.36,51343.0,29.1348,29.1582,29.127,29.1348,51343.0
2016-09-26 13:00:00,37.36,37.37,37.35,37.35,28404.0,29.1348,29.1426,29.127,29.127,28404.0
2016-09-26 13:05:00,37.36,37.37,37.32,37.33,88355.0,29.1348,29.1426,29.1036,29.1114,88355.0
2016-09-26 13:10:00,37.33,37.35,37.31,37.34,29735.0,29.1114,29.127,29.0958,29.1192,29735.0
2016-09-26 13:15:00,37.33,37.35,37.32,37.34,102597.0,29.1114,29.127,29.1036,29.1192,102597.0
2016-09-26 13:20:00,37.33,37.35,37.32,37.32,44380.0,29.1114,29.127,29.1036,29.1036,44380.0
2016-09-26 13:25:00,37.33,37.33,37.29,37.3,74587.0,29.1114,29.1114,29.0802,29.088,74587.0
2016-09-26 13:30:00,37.3,37.32,37.29,37.32,34140.0,29.088,29.1036,29.0802,29.1036,34140.0
2016-09-26 13:35:00,37.32,37.32,37.27,37.28,62201.0,29.1036,29.1036,29.0646,29.0724,62201.0
2016-09-26 13:40:00,37.28,37.3,37.26,37.28,89796.0,29.0724,29.088,29.0568,29.0724,89796.0
2016-09-26 13:45:00,37.27,37.3,37.27,37.28,89879.0,29.0646,29.088,29.0646,29.0724,89879.0
2016-09-26 13:50:00,37.29,37.31,37.28,37.3,130378.0,29.0802,29.0958,29.0724,29.088,130378.0
2016-09-26 13:55:00,37.3,37.3,37.27,37.3,59981.0,29.088,29.088,29.0646,29.088,59981.0
2016-09-26 14:00:00,37.3,37.31,37.28,37.31,40419.0,29.088,29.0958,29.0724,29.0958,40419.0
2016-09-26 14:05:00,37.3,37.31,37.28,37.3,73036.0,29.088,29.0958,29.0724,29.088,73036.0
2016-09-26 14:10:00,37.3,37.31,37.28,37.28,71203.0,29.088,29.0958,29.0724,29.0724,71203.0
2016-09-26 14:15:00,37.28,37.32,37.28,37.31,42353.0,29.0724,29.1036,29.0724,29.0958,42353.0
2016-09-26 14:20:00,37.31,37.32,37.29,37.31,33323.0,29.0958,29.1036,29.0802,29.0958,33323.0
2016-09-26 14:25:00,37.31,37.32,37.29,37.3,75945.0,29.0958,29.1036,29.0802,29.088,75945.0
2016-09-26 14:30:00,37.3,37.31,37.28,37.29,33088.0,29.088,29.0958,29.0724,29.0802,33088.0
2016-09-26 14:35:00,37.28,37.29,37.24,37.25,122200.0,29.0724,29.0802,29.0413,29.049,122200.0
2016-09-26 14:40:00,37.25,37.25,37.22,37.24,58323.0,29.049,29.049,29.0257,29.0413,58323.0
2016-09-26 14:45:00,37.24,37.26,37.23,37.26,108284.0,29.0413,29.0568,29.0335,29.0568,108284.0
2016-09-26 14:50:00,37.26,37.27,37.24,37.25,91780.0,29.0568,29.0646,29.0413,29.049,91780.0
2016-09-26 14:55:00,37.25,37.27,37.24,37.25,139150.0,29.049,29.0646,29.0413,29.049,139150.0
2016-09-26 15:00:00,37.26,37.27,37.24,37.25,108390.0,29.0568,29.0646,29.0413,29.049,108390.0
2016-09-26 15:05:00,37.24,37.29,37.24,37.27,81974.0,29.0413,29.0802,29.0413,29.0646,81974.0
2016-09-26 15:10:00,37.27,37.28,37.26,37.27,64074.0,29.0646,29.0724,29.0568,29.0646,64074.0
2016-09-26 15:15:00,37.27,37.28,37.25,37.26,82406.0,29.0646,29.0724,29.049,29.0568,82406.0
2016-09-26 15:20:00,37.25,37.27,37.25,37.26,95506.0,29.049,29.0646,29.049,29.0568,95506.0
2016-09-26 15:25:00,37.25,37.29,37.25,37.27,94702.0,29.049,29.0802,29.049,29.0646,94702.0
2016-09-26 15:30:00,37.28,37.3,37.27,37.29,181535.0,29.0724,29.088,29.0646,29.0802,181535.0
2016-09-26 15:35:00,37.29,37.29,37.25,37.27,165977.0,29.0802,29.0802,29.049,29.0646,165977.0
2016-09-26 15:40:00,37.27,37.29,37.25,37.26,236814.0,29.0646,29.0802,29.049,29.0568,236814.0
2016-09-26 15:45:00,37.25,37.26,37.24,37.26,296488.0,29.049,29.0568,29.0413,29.0568,296488.0
2016-09-26 15:50:00,37.25,37.27,37.23,37.23,436877.0,29.049,29.0646,29.0335,29.0335,436877.0
2016-09-26 15:55:00,37.24,37.25,37.2,37.22,685317.0,29.0413,29.049,29.0101,29.0257,685317.0
2016-09-27 09:30:00,37.43,37.43,37.3,37.35,540946.0,29.1894,29.1894,29.088,29.127,540946.0
2016-09-27 09:35:00,37.36,37.44,37.36,37.44,259070.0,29.1348,29.1972,29.1348,29.1972,259070.0
2016-09-27 09:40:00,37.44,37.48,37.39,37.39,435842.0,29.1972,29.2284,29.1582,29.1582,435842.0
2016-09-27 09:45:00,37.4,37.46,37.38,37.45,128440.0,29.166,29.2128,29.1504,29.205,128440.0
2016-09-27 09:50:00,37.44,37.49,37.41,37.46,297380.0,29.1972,29.2362,29.1738,29.2128,297380.0
2016-09-27 09:55:00,37.46,37.5,37.45,37.49,142761.0,29.2128,29.244,29.205,29.2362,142761.0
2016-09-27 10:00:00,37.49,37.55,37.48,37.51,320540.0,29.2362,29.283,29.2284,29.2518,320540.0
2016-09-27 10:05:00,37.52,37.53,37.49,37.49,197046.0,29.2596,29.2674,29.2362,29.2362,197046.0
2016-09-27 10:10:00,37.49,37.5,37.45,37.47,134099.0,29.2362,29.244,29.205,29.2206,134099.0
2016-09-27 10:15:00,37.47,37.49,37.46,37.47,96004.0,29.2206,29.2362,29.2128,29.2206,96004.0
2016-09-27 10:20:00,37.47,37.48,37.44,37.45,166728.0,29.2206,29.2284,29.1972,29.205,166728.0
2016-09-27 10:25:00,37.45,37.46,37.42,37.42,120034.0,29.205,29.2128,29.1816,29.1816,120034.0
2016-09-27 10:30:00,37.43,37.43,37.37,37.37,135790.0,29.1894,29.1894,29.1426,29.1426,135790.0
2016-09-27 10:35:00,37.36,37.36,37.33,37.34,278233.0,29.1348,29.1348,29.1114,29.1192,278233.0
2016-09-27 10:40:00,37.33,37.34,37.29,37.32,326452.0,29.1114,29.1192,29.0802,29.1036,326452.0
2016-09-27 10:45:00,37.32,37.34,37.3,37.32,119974.0,29.1036,29.1192,29.088,29.1036,119974.0
2016-09-27 10:50:00,37.32,37.34,37.31,37.32,56143.0,29.1036,29.1192,29.0958,29.1036,56143.0
2016-09-27 10:55:00,37.32,37.35,37.24,37.26,275662.0,29.1036,29.127,29.0413,29.0568,275662.0
2016-09-27 11:00:00,37.27,37.29,37.25,37.26,299943.0,29.0646,29.0802,29.049,29.0568,299943.0
2016-09-27 11:05:00,37.26,37.3,37.25,37.29,161784.0,29.0568,29.088,29.049,29.0802,161784.0
2016-09-27 11:10:00,37.29,37.3,37.27,37.29,69207.0,29.0802,29.088,29.0646,29.0802,69207.0
2016-09-27 11:15:00,37.29,37.3,37.27,37.29,86547.0,29.0802,29.088,29.0646,29.0802,86547.0
2016-09-27 11:20:00,37.29,37.32,37.28,37.32,127826.0,29.0802,29.1036,29.0724,29.1036,127826.0
2016-09-27 11:25:00,37.32,37.37,37.3,37.37,121028.0,29.1036,29.1426,29.088,29.1426,121028.0
2016-09-27 11:30:00,37.37,37.42,37.36,37.4,190768.0,29.1426,29.1816,29.1348,29.166,190768.0
2016-09-27 11:35:00,37.4,37.44,37.37,37.44,98897.0,29.166,29.1972,29.1426,29.1972,98897.0
2016-09-27 11:40:00,37.44,37.45,37.41,37.41,142948.0,29.1972,29.205,29.1738,29.1738,142948.0
2016-09-27 11:45:00,37.42,37.43,37.4,37.41,88228.0,29.1816,29.1894,29.166,29.1738,88228.0
2016-09-27 11:50:00,37.42,37.45,37.41,37.42,101660.0,29.1816,29.205,29.1738,29.1816,101660.0
2016-09-27 11:55:00,37.43,37.48,37.43,37.46,180151.0,29.1894,29.2284,29.1894,29.2128,180151.0
2016-09-27 12:00:00,37.46,37.49,37.45,37.48,57095.0,29.2128,29.2362,29.205,29.2284,57095.0
2016-09-27 12:05:00,37.47,37.48,37.45,37.47,57443.0,29.2206,29.2284,29.205,29.2206,57443.0
2016-09-27 12:10:00,37.46,37.49,37.45,37.47,38890.0,29.2128,29.2362,29.205,29.2206,38890.0
2016-09-27 12:15:00,37.47,37.51,37.46,37.5,128844.0,29.2206,29.2518,29.2128,29.244,128844.0
2016-09-27 12:20:00,37.5,37.56,37.48,37.55,848834.0,29.244,29.2908,29.2284,29.283,848834.0
2016-09-27 12:25:00,37.55,37.56,37.52,37.52,108722.0,29.283,29.2908,29.2596,29.2596,108722.0
2016-09-27 12:30:00,37.53,37.55,37.51,37.53,42957.0,29.2674,29.283,29.2518,29.2674,42957.0
2016-09-27 12:35:00,37.53,37.53,37.51,37.53,78534.0,29.2674,29.2674,29.2518,29.2674,78534.0
2016-09-27 12:40:00,37.52,37.54,37.51,37.52,87488.0,29.2596,29.2752,29.2518,29.2596,87488.0
2016-09-27 12:45:00,37.52,37.53,37.5,37.52,52632.0,29.2596,29.2674,29.244,29.2596,52632.0
2016-09-27 12:50:00,37.51,37.54,37.5,37.52,63061.0,29.2518,29.2752,29.244,29.2596,63061.0
2016-09-27 12:55:00,37.52,37.56,37.52,37.55,53772.0,29.2596,29.2908,29.2596,29.283,53772.0
2016-09-27 13:00:00,37.55,37.58,37.54,37.56,68085.0,29.283,29.3064,29.2752,29.2908,68085.0
2016-09-27 13:05:00,37.56,37.57,37.54,37.55,48539.0,29.2908,29.2986,29.2752,29.283,48539.0
2016-09-27 13:10:00,37.55,37.56,37.53,37.54,105354.0,29.283,29.2908,29.2674,29.2752,105354.0
2016-09-27 13:15:00,37.53,37.55,37.52,37.54,66293.0,29.2674,29.283,29.2596,29.2752,66293.0
2016-09-27 13:20:00,37.54,37.57,37.54,37.56,31709.0,29.2752,29.2986,29.2752,29.2908,31709.0
2016-09-27 13:25:00,37.57,37.58,37.55,37.56,48027.0,29.2986,29.3064,29.283,29.2908,48027.0
2016-09-27 13:30:00,37.57,37.6,37.57,37.57,67146.0,29.2986,29.322,29.2986,29.2986,67146.0
2016-09-27 13:35:00,37.57,37.58,37.54,37.57,71056.0,29.2986,29.3064,29.2752,29.2986,71056.0
2016-09-27 13:40:00,37.56,37.57,37.53,37.57,53985.0,29.2908,29.2986,29.2674,29.2986,53985.0
2016-09-27 13:45:00,37.56,37.58,37.54,37.54,121263.0,29.2908,29.3064,29.2752,29.2752,121263.0
2016-09-27 13:50:00,37.55,37.58,37.55,37.57,127220.0,29.283,29.3064,29.283,29.2986,127220.0
2016-09-27 13:55:00,37.57,37.57,37.52,37.53,64614.0,29.2986,29.2986,29.2596,29.2674,64614.0
2016-09-27 14:00:00,37.53,37.56,37.53,37.54,73650.0,29.2674,29.2908,29.2674,29.2752,73650.0
2016-09-27 14:05:00,37.54,37.54,37.51,37.52,146757.0,29.2752,29.2752,29.2518,29.2596,146757.0
2016-09-27 14:10:00,37.53,37.58,37.53,37.57,108246.0,29.2674,29.3064,29.2674,29.2986,108246.0
2016-09-27 14:15:00,37.57,37.59,37.56,37.59,58305.0,29.2986,29.3142,29.2908,29.3142,58305.0
2016-09-27 14:20:00,37.59,37.61,37.58,37.59,153633.0,29.3142,29.3298,29.3064,29.3142,153633.0
2016-09-27 14:25:00,37.58,37.61,37.58,37.58,90134.0,29.3064,29.3298,29.3064,29.3064,90134.0
2016-09-27 14:30:00,37.59,37.61,37.58,37.59,95050.0,29.3142,29.3298,29.3064,29.3142,95050.0
2016-09-27 14:35:00,37.6,37.61,37.59,37.59,46317.0,29.322,29.3298,29.3142,29.3142,46317.0
2016-09-27 14:40:00,37.59,37.6,37.57,37.58,29048.0,29.3142,29.322,29.2986,29.3064,29048.0
2016-09-27 14:45:00,37.59,37.6,37.57,37.58,45351.0,29.3142,29.322,29.2986,29.3064,45351.0
2016-09-27 14:50:00,37.58,37.62,37.58,37.61,54300.0,29.3064,29.3376,29.3064,29.3298,54300.0
2016-09-27 14:55:00,37.61,37.62,37.6,37.6,70986.0,29.3298,29.3376,29.322,29.322,70986.0
2016-09-27 15:00:00,37.6,37.61,37.6,37.61,81184.0,29.322,29.3298,29.322,29.3298,81184.0
2016-09-27 15:05:00,37.61,37.61,37.59,37.6,59293.0,29.3298,29.3298,29.3142,29.322,59293.0
2016-09-27 15:10:00,37.61,37.61,37.57,37.58,66176.0,29.3298,29.3298,29.2986,29.3064,66176.0
2016-09-27 15:15:00,37.58,37.59,37.57,37.59,44556.0,29.3064,29.3142,29.2986,29.3142,44556.0
2016-09-27 15:20:00,37.59,37.59,37.56,37.57,68884.0,29.3142,29.3142,29.2908,29.2986,68884.0
2016-09-27 15:25:00,37.57,37.59,37.56,37.58,133626.0,29.2986,29.3142,29.2908,29.3064,133626.0
2016-09-27 15:30:00,37.59,37.59,37.55,37.57,162257.0,29.3142,29.3142,29.283,29.2986,162257.0
2016-09-27 15:35:00,37.57,37.58,37.55,37.58,108089.0,29.2986,29.3064,29.283,29.3064,108089.0
2016-09-27 15:40:00,37.58,37.6,37.57,37.59,146842.0,29.3064,29.322,29.2986,29.3142,146842.0
2016-09-27 15:45:00,37.6,37.6,37.57,37.57,81814.0,29.322,29.322,29.2986,29.2986,81814.0
2016-09-27 15:50:00,37.57,37.61,37.56,37.61,237618.0,29.2986,29.3298,29.2908,29.3298,237618.0
2016-09-27 15:55:00,37.6,37.64,37.6,37.62,378862.0,29.322,29.3532,29.322,29.3376,378862.0
2016-09-28 09:30:00,37.71,37.82,37.71,37.79,489476.0,29.4078,29.4936,29.4078,29.4702,489476.0
2016-09-28 09:35:00,37.79,37.79,37.76,37.77,168135.0,29.4702,29.4702,29.4468,29.4546,168135.0
2016-09-28 09:40:00,37.77,37.78,37.72,37.77,233708.0,29.4546,29.4624,29.4156,29.4546,233708.0
2016-09-28 09:45:00,37.77,37.81,37.76,37.77,78591.0,29.4546,29.4858,29.4468,29.4546,78591.0
2016-09-28 09:50:00,37.78,37.78,37.75,37.77,72710.0,29.4624,29.4624,29.439,29.4546,72710.0
2016-09-28 09:55:00,37.77,37.78,37.73,37.74,100613.0,29.4546,29.4624,29.4234,29.4312,100613.0
2016-09-28 10:00:00,37.75,37.78,37.73,37.75,135109.0,29.439,29.4624,29.4234,29.439,135109.0
2016-09-28 10:05:00,37.75,37.76,37.7,37.72,108066.0,29.439,29.4468,29.4,29.4156,108066.0
2016-09-28 10:10:00,37.72,37.73,37.65,37.68,142185.0,29.4156,29.4234,29.361,29.3844,142185.0
2016-09-28 10:15:00,37.68,37.72,37.67,37.7,98046.0,29.3844,29.4156,29.3766,29.4,98046.0
2016-09-28 10:20:00,37.69,37.7,37.66,37.69,118694.0,29.3922,29.4,29.3688,29.3922,118694.0
2016-09-28 10:25:00,37.68,37.72,37.67,37.71,124488.0,29.3844,29.4156,29.3766,29.4078,124488.0
2016-09-28 10:30:00,37.71,37.75,37.65,37.67,205936.0,29.4078,29.439,29.361,29.3766,205936.0
2016-09-28 10:35:00,37.67,37.69,37.62,37.63,119382.0,29.3766,29.3922,29.3376,29.3454,119382.0
2016-09-28 10:40:00,37.63,37.66,37.62,37.64,102974.0,29.3454,29.3688,29.3376,29.3532,102974.0
2016-09-28 10:45:00,37.64,37.64,37.54,37.55,194381.0,29.3532,29.3532,29.2752,29.283,194381.0
2016-09-28 10:50:00,37.55,37.57,37.51,37.55,114783.0,29.283,29.2986,29.2518,29.283,114783.0
2016-09-28 10:55:00,37.55,37.6,37.49,37.51,204443.0,29.283,29.322,29.2362,29.2518,204443.0
2016-09-28 11:00:00,37.5,37.51,37.43,37.43,262992.0,29.244,29.2518,29.1894,29.1894,262992.0
2016-09-28 11:05:00,37.43,37.46,37.41,37.45,136156.0,29.1894,29.2128,29.1738,29.205,136156.0
2016-09-28 11:10:00,37.45,37.51,37.44,37.48,88433.0,29.205,29.2518,29.1972,29.2284,88433.0
2016-09-28 11:15:00,37.48,37.52,37.47,37.52,30319.0,29.2284,29.2596,29.2206,29.2596,30319.0
2016-09-28 11:20:00,37.53,37.55,37.51,37.52,91056.0,29.2674,29.283,29.2518,29.2596,91056.0
2016-09-28 11:25:00,37.52,37.54,37.49,37.54,51925.0,29.2596,29.2752,29.2362,29.2752,51925.0
2016-09-28 11:30:00,37.54,37.55,37.49,37.51,55582.0,29.2752,29.283,29.2362,29.2518,55582.0
2016-09-28 11:35:00,37.5,37.55,37.49,37.54,141525.0,29.244,29.283,29.2362,29.2752,141525.0
2016-09-28 11:40:00,37.54,37.57,37.54,37.55,39332.0,29.2752,29.2986,29.2752,29.283,39332.0
2016-09-28 11:45:00,37.55,37.59,37.55,37.57,31171.0,29.283,29.3142,29.283,29.2986,31171.0
2016-09-28 11:50:00,37.57,37.6,37.56,37.59,39250.0,29.2986,29.322,29.2908,29.3142,39250.0
2016-09-28 11:55:00,37.6,37.61,37.57,37.59,38023.0,29.322,29.3298,29.2986,29.3142,38023.0
2016-09-28 12:00:00,37.6,37.6,37.55,37.56,42966.0,29.322,29.322,29.283,29.2908,42966.0
2016-09-28 12:05:00,37.55,37.57,37.54,37.55,28310.0,29.283,29.2986,29.2752,29.283,28310.0
2016-09-28 12:10:00,37.55,37.64,37.54,37.62,124923.0,29.283,29.3532,29.2752,29.3376,124923.0
2016-09-28 12:15:00,37.63,37.64,37.59,37.59,53343.0,29.3454,29.3532,29.3142,29.3142,53343.0
2016-09-28 12:20:00,37.59,37.61,37.58,37.61,39946.0,29.3142,29.3298,29.3064,29.3298,39946.0
2016-09-28 12:25:00,37.61,37.62,37.58,37.59,59688.0,29.3298,29.3376,29.3064,29.3142,59688.0
2016-09-28 12:30:00,37.6,37.61,37.55,37.55,41072.0,29.322,29.3298,29.283,29.283,41072.0
2016-09-28 12:35:00,37.55,37.59,37.55,37.58,35273.0,29.283,29.3142,29.283,29.3064,35273.0
2016-09-28 12:40:00,37.58,37.63,37.58,37.61,24473.0,29.3064,29.3454,29.3064,29.3298,24473.0
2016-09-28 12:45:00,37.61,37.63,37.6,37.61,70701.0,29.3298,29.3454,29.322,29.3298,70701.0
2016-09-28 12:50:00,37.61,37.64,37.59,37.63,65107.0,29.3298,29.3532,29.3142,29.3454,65107.0
2016-09-28 12:55:00,37.63,37.64,37.6,37.61,37632.0,29.3454,29.3532,29.322,29.3298,37632.0
2016-09-28 13:00:00,37.6,37.6,37.56,37.59,75505.0,29.322,29.322,29.2908,29.3142,75505.0
2016-09-28 13:05:00,37.59,37.6,37.58,37.59,42338.0,29.3142,29.322,29.3064,29.3142,42338.0
2016-09-28 13:10:00,37.58,37.61,37.57,37.58,52583.0,29.3064,29.3298,29.2986,29.3064,52583.0
2016-09-28 13:15:00,37.58,37.61,37.58,37.6,52784.0,29.3064,29.3298,29.3064,29.322,52784.0
2016-09-28 13:20:00,37.6,37.63,37.6,37.61,43317.0,29.322,29.3454,29.322,29.3298,43317.0
2016-09-28 13:25:00,37.62,37.65,37.61,37.65,27700.0,29.3376,29.361,29.3298,29.361,27700.0
2016-09-28 13:30:00,37.65,37.69,37.65,37.68,146831.0,29.361,29.3922,29.361,29.3844,146831.0
2016-09-28 13:35:00,37.68,37.69,37.67,37.69,257164.0,29.3844,29.3922,29.3766,29.3922,257164.0
2016-09-28 13:40:00,37.69,37.71,37.68,37.69,25929.0,29.3922,29.4078,29.3844,29.3922,25929.0
2016-09-28 13:45:00,37.69,37.71,37.69,37.69,157252.0,29.3922,29.4078,29.3922,29.3922,157252.0
2016-09-28 13:50:00,37.69,37.71,37.69,37.7,63162.0,29.3922,29.4078,29.3922,29.4,63162.0
2016-09-28 13:55:00,37.7,37.7,37.68,37.69,30774.0,29.4,29.4,29.3844,29.3922,30774.0
2016-09-28 14:00:00,37.7,37.7,37.66,37.69,38866.0,29.4,29.4,29.3688,29.3922,38866.0
2016-09-28 14:05:00,37.69,37.7,37.66,37.7,204769.0,29.3922,29.4,29.3688,29.4,204769.0
2016-09-28 14:10:00,37.7,37.84,37.7,37.81,302307.0,29.4,29.5092,29.4,29.4858,302307.0
2016-09-28 14:15:00,37.82,37.87,37.81,37.87,203576.0,29.4936,29.5325,29.4858,29.5325,203576.0
2016-09-28 14:20:00,37.87,37.92,37.84,37.9,126143.0,29.5325,29.5715,29.5092,29.5559,126143.0
2016-09-28 14:25:00,37.91,37.97,37.9,37.93,248508.0,29.5637,29.6105,29.5559,29.5793,248508.0
2016-09-28 14:30:00,37.94,37.96,37.92,37.93,93986.0,29.5871,29.6027,29.5715,29.5793,93986.0
2016-09-28 14:35:00,37.93,37.97,37.9,37.93,261762.0,29.5793,29.6105,29.5559,29.5793,261762.0
2016-09-28 14:40:00,37.94,37.95,37.89,37.91,178944.0,29.5871,29.5949,29.5481,29.5637,178944.0
2016-09-28 14:45:00,37.91,37.97,37.91,37.96,277665.0,29.5637,29.6105,29.5637,29.6027,277665.0
2016-09-28 14:50:00,37.96,37.98,37.94,37.97,389109.0,29.6027,29.6183,29.5871,29.6105,389109.0
2016-09-28 14:55:00,37.97,37.98,37.9,37.93,127835.0,29.6105,29.6183,29.5559,29.5793,127835.0
2016-09-28 15:00:00,37.93,37.94,37.91,37.92,68873.0,29.5793,29.5871,29.5637,29.5715,68873.0
2016-09-28 15:05:00,37.93,37.93,37.87,37.89,104791.0,29.5793,29.5793,29.5325,29.5481,104791.0
2016-09-28 15:10:00,37.89,37.9,37.87,37.88,71489.0,29.5481,29.5559,29.5325,29.5403,71489.0
2016-09-28 15:15:00,37.88,37.91,37.87,37.89,101688.0,29.5403,29.5637,29.5325,29.5481,101688.0
2016-09-28 15:20:00,37.89,37.94,37.89,37.92,182443.0,29.5481,29.5871,29.5481,29.5715,182443.0
2016-09-28 15:25:00,37.93,37.94,37.89,37.9,131902.0,29.5793,29.5871,29.5481,29.5559,131902.0
2016-09-28 15:30:00,37.9,37.91,37.87,37.9,111646.0,29.5559,29.5637,29.5325,29.5559,111646.0
2016-09-28 15:35:00,37.9,37.93,37.88,37.93,79250.0,29.5559,29.5793,29.5403,29.5793,79250.0
2016-09-28 15:40:00,37.93,37.99,37.92,37.97,351222.0,29.5793,29.6261,29.5715,29.6105,351222.0
2016-09-28 15:45:00,37.98,38.01,37.97,37.99,203772.0,29.6183,29.6417,29.6105,29.6261,203772.0
2016-09-28 15:50:00,37.99,38.02,37.98,38.02,213490.0,29.6261,29.6495,29.6183,29.6495,213490.0
2016-09-28 15:55:00,38.01,38.02,37.99,38.0,317932.0,29.6417,29.6495,29.6261,29.6339,317932.0
2016-09-29 09:30:00,37.81,37.86,37.76,37.77,621877.0,29.4858,29.5248,29.4468,29.4546,621877.0
2016-09-29 09:35:00,37.79,37.84,37.76,37.77,296315.0,29.4702,29.5092,29.4468,29.4546,296315.0
2016-09-29 09:40:00,37.78,37.79,37.74,37.78,339706.0,29.4624,29.4702,29.4312,29.4624,339706.0
2016-09-29 09:45:00,37.78,37.81,37.75,37.76,188550.0,29.4624,29.4858,29.439,29.4468,188550.0
2016-09-29 09:50:00,37.76,37.82,37.75,37.81,114587.0,29.4468,29.4936,29.439,29.4858,114587.0
2016-09-29 09:55:00,37.82,37.85,37.8,37.84,55652.0,29.4936,29.517,29.478,29.5092,55652.0
2016-09-29 10:00:00,37.84,37.88,37.83,37.88,191512.0,29.5092,29.5403,29.5014,29.5403,191512.0
2016-09-29 10:05:00,37.88,37.89,37.8,37.82,148933.0,29.5403,29.5481,29.478,29.4936,148933.0
2016-09-29 10:10:00,37.82,37.85,37.8,37.8,174052.0,29.4936,29.517,29.478,29.478,174052.0
2016-09-29 10:15:00,37.8,37.87,37.79,37.86,243802.0,29.478,29.5325,29.4702,29.5248,243802.0
2016-09-29 10:20:00,37.86,37.88,37.84,37.88,104938.0,29.5248,29.5403,29.5092,29.5403,104938.0
2016-09-29 10:25:00,37.88,37.89,37.83,37.85,103004.0,29.5403,29.5481,29.5014,29.517,103004.0
2016-09-29 10:30:00,37.85,37.87,37.82,37.83,90870.0,29.517,29.5325,29.4936,29.5014,90870.0
2016-09-29 10:35:00,37.83,37.84,37.81,37.83,99934.0,29.5014,29.5092,29.4858,29.5014,99934.0
2016-09-29 10:40:00,37.83,37.85,37.79,37.8,75178.0,29.5014,29.517,29.4702,29.478,75178.0
2016-09-29 10:45:00,37.79,37.81,37.78,37.79,56483.0,29.4702,29.4858,29.4624,29.4702,56483.0
2016-09-29 10:50:00,37.8,37.8,37.77,37.79,50479.0,29.478,29.478,29.4546,29.4702,50479.0
2016-09-29 10:55:00,37.79,37.82,37.76,37.77,58167.0,29.4702,29.4936,29.4468,29.4546,58167.0
2016-09-29 11:00:00,37.77,37.78,37.74,37.77,63331.0,29.4546,29.4624,29.4312,29.4546,63331.0
2016-09-29 11:05:00,37.77,37.79,37.72,37.74,88433.0,29.4546,29.4702,29.4156,29.4312,88433.0
2016-09-29 11:10:00,37.73,37.74,37.66,37.68,142240.0,29.4234,29.4312,29.3688,29.3844,142240.0
2016-09-29 11:15:00,37.68,37.68,37.64,37.66,228797.0,29.3844,29.3844,29.3532,29.3688,228797.0
2016-09-29 11:20:00,37.66,37.69,37.66,37.66,72364.0,29.3688,29.3922,29.3688,29.3688,72364.0
2016-09-29 11:25:00,37.66,37.74,37.65,37.73,125285.0,29.3688,29.4312,29.361,29.4234,125285.0
2016-09-29 11:30:00,37.72,37.74,37.71,37.73,103971.0,29.4156,29.4312,29.4078,29.4234,103971.0
2016-09-29 11:35:00,37.73,37.76,37.72,37.73,58389.0,29.4234,29.4468,29.4156,29.4234,58389.0
2016-09-29 11:40:00,37.74,37.76,37.74,37.76,17501.0,29.4312,29.4468,29.4312,29.4468,17501.0
2016-09-29 11:45:00,37.75,37.75,37.7,37.71,65664.0,29.439,29.439,29.4,29.4078,65664.0
2016-09-29 11:50:00,37.71,37.73,37.7,37.73,45944.0,29.4078,29.4234,29.4,29.4234,45944.0
2016-09-29 11:55:00,37.72,37.74,37.71,37.73,102591.0,29.4156,29.4312,29.4078,29.4234,102591.0
2016-09-29 12:00:00,37.73,37.74,37.7,37.74,35864.0,29.4234,29.4312,29.4,29.4312,35864.0
2016-09-29 12:05:00,37.73,37.8,37.73,37.78,129497.0,29.4234,29.478,29.4234,29.4624,129497.0
2016-09-29 12:10:00,37.78,37.79,37.77,37.77,33004.0,29.4624,29.4702,29.4546,29.4546,33004.0
2016-09-29 12:15:00,37.78,37.78,37.75,37.77,29539.0,29.4624,29.4624,29.439,29.4546,29539.0
2016-09-29 12:20:00,37.77,37.79,37.76,37.79,15803.0,29.4546,29.4702,29.4468,29.4702,15803.0
2016-09-29 12:25:00,37.79,37.81,37.75,37.76,64701.0,29.4702,29.4858,29.439,29.4468,64701.0
2016-09-29 12:30:00,37.76,37.76,37.72,37.73,65579.0,29.4468,29.4468,29.4156,29.4234,65579.0
2016-09-29 12:35:00,37.72,37.73,37.69,37.7,43313.0,29.4156,29.4234,29.3922,29.4,43313.0
2016-09-29 12:40:00,37.7,37.7,37.63,37.64,167958.0,29.4,29.4,29.3454,29.3532,167958.0
2016-09-29 12:45:00,37.63,37.63,37.5,37.5,259295.0,29.3454,29.3454,29.244,29.244,259295.0
2016-09-29 12:50:00,37.5,37.5,37.42,37.47,588252.0,29.244,29.244,29.1816,29.2206,588252.0
2016-09-29 12:55:00,37.48,37.51,37.45,37.49,140795.0,29.2284,29.2518,29.205,29.2362,140795.0
2016-09-29 13:00:00,37.48,37.49,37.34,37.41,306058.0,29.2284,29.2362,29.1192,29.1738,306058.0
2016-09-29 13:05:00,37.41,37.44,37.38,37.43,280102.0,29.1738,29.1972,29.1504,29.1894,280102.0
2016-09-29 13:10:00,37.44,37.52,37.42,37.42,334958.0,29.1972,29.2596,29.1816,29.1816,334958.0
2016-09-29 13:15:00,37.41,37.46,37.4,37.44,291111.0,29.1738,29.2128,29.166,29.1972,291111.0
2016-09-29 13:20:00,37.43,37.49,37.4,37.48,242119.0,29.1894,29.2362,29.166,29.2284,242119.0
2016-09-29 13:25:00,37.48,37.48,37.44,37.45,165546.0,29.2284,29.2284,29.1972,29.205,165546.0
2016-09-29 13:30:00,37.45,37.49,37.44,37.48,80353.0,29.205,29.2362,29.1972,29.2284,80353.0
2016-09-29 13:35:00,37.48,37.49,37.45,37.47,53540.0,29.2284,29.2362,29.205,29.2206,53540.0
2016-09-29 13:40:00,37.46,37.47,37.4,37.44,83809.0,29.2128,29.2206,29.166,29.1972,83809.0
2016-09-29 13:45:00,37.44,37.44,37.36,37.39,119916.0,29.1972,29.1972,29.1348,29.1582,119916.0
2016-09-29 13:50:00,37.39,37.4,37.31,37.32,185028.0,29.1582,29.166,29.0958,29.1036,185028.0
2016-09-29 13:55:00,37.33,37.33,37.25,37.3,193255.0,29.1114,29.1114,29.049,29.088,193255.0
2016-09-29 14:00:00,37.3,37.32,37.25,37.31,239008.0,29.088,29.1036,29.049,29.0958,239008.0
2016-09-29 14:05:00,37.32,37.4,37.32,37.39,158697.0,29.1036,29.166,29.1036,29.1582,158697.0
2016-09-29 14:10:00,37.39,37.42,37.37,37.42,302620.0,29.1582,29.1816,29.1426,29.1816,302620.0
2016-09-29 14:15:00,37.42,37.5,37.42,37.48,394196.0,29.1816,29.244,29.1816,29.2284,394196.0
2016-09-29 14:20:00,37.49,37.53,37.48,37.52,104449.0,29.2362,29.2674,29.2284,29.2596,104449.0
2016-09-29 14:25:00,37.53,37.57,37.47,37.55,126023.0,29.2674,29.2986,29.2206,29.283,126023.0
2016-09-29 14:30:00,37.55,37.58,37.53,37.56,123107.0,29.283,29.3064,29.2674,29.2908,123107.0
2016-09-29 14:35:00,37.56,37.61,37.55,37.58,115771.0,29.2908,29.3298,29.283,29.3064,115771.0
2016-09-29 14:40:00,37.58,37.59,37.52,37.52,93353.0,29.3064,29.3142,29.2596,29.2596,93353.0
2016-09-29 14:45:00,37.52,37.55,37.49,37.55,137852.0,29.2596,29.283,29.2362,29.283,137852.0
2016-09-29 14:50:00,37.55,37.56,37.52,37.52,82863.0,29.283,29.2908,29.2596,29.2596,82863.0
2016-09-29 14:55:00,37.53,37.55,37.48,37.49,53905.0,29.2674,29.283,29.2284,29.2362,53905.0
2016-09-29 15:00:00,37.49,37.5,37.44,37.46,143282.0,29.2362,29.244,29.1972,29.2128,143282.0
2016-09-29 15:05:00,37.46,37.52,37.45,37.51,135275.0,29.2128,29.2596,29.205,29.2518,135275.0
2016-09-29 15:10:00,37.5,37.54,37.48,37.52,220834.0,29.244,29.2752,29.2284,29.2596,220834.0
2016-09-29 15:15:00,37.52,37.52,37.47,37.48,112681.0,29.2596,29.2596,29.2206,29.2284,112681.0
2016-09-29 15:20:00,37.48,37.5,37.44,37.45,68081.0,29.2284,29.244,29.1972,29.205,68081.0
2016-09-29 15:25:00,37.45,37.49,37.39,37.48,115952.0,29.205,29.2362,29.1582,29.2284,115952.0
2016-09-29 15:30:00,37.48,37.51,37.43,37.48,287485.0,29.2284,29.2518,29.1894,29.2284,287485.0
2016-09-29 15:35:00,37.48,37.5,37.46,37.49,191638.0,29.2284,29.244,29.2128,29.2362,191638.0
2016-09-29 15:40:00,37.5,37.52,37.43,37.47,128663.0,29.244,29.2596,29.1894,29.2206,128663.0
2016-09-29 15:45:00,37.47,37.47,37.42,37.43,165004.0,29.2206,29.2206,29.1816,29.1894,165004.0
2016-09-29 15:50:00,37.43,37.43,37.38,37.41,244115.0,29.1894,29.1894,29.1504,29.1738,244115.0
2016-09-29 15:55:00,37.41,37.41,37.34,37.36,406952.0,29.1738,29.1738,29.1192,29.1348,406952.0
2016-09-30 09:30:00,37.55,37.6,37.5,37.55,1158458.0,29.283,29.322,29.244,29.283,1158458.0
2016-09-30 09:35:00,37.55,37.56,37.48,37.49,923063.0,29.283,29.2908,29.2284,29.2362,923063.0
2016-09-30 09:40:00,37.49,37.53,37.47,37.51,346317.0,29.2362,29.2674,29.2206,29.2518,346317.0
2016-09-30 09:45:00,37.51,37.53,37.46,37.49,277058.0,29.2518,29.2674,29.2128,29.2362,277058.0
2016-09-30 09:50:00,37.48,37.53,37.42,37.44,289457.0,29.2284,29.2674,29.1816,29.1972,289457.0
2016-09-30 09:55:00,37.44,37.48,37.43,37.44,191658.0,29.1972,29.2284,29.1894,29.1972,191658.0
2016-09-30 10:00:00,37.45,37.5,37.44,37.5,202901.0,29.205,29.244,29.1972,29.244,202901.0
2016-09-30 10:05:00,37.5,37.52,37.46,37.51,137228.0,29.244,29.2596,29.2128,29.2518,137228.0
2016-09-30 10:10:00,37.52,37.52,37.48,37.51,198266.0,29.2596,29.2596,29.2284,29.2518,198266.0
2016-09-30 10:15:00,37.52,37.52,37.44,37.44,126232.0,29.2596,29.2596,29.1972,29.1972,126232.0
2016-09-30 10:20:00,37.45,37.47,37.4,37.44,168919.0,29.205,29.2206,29.166,29.1972,168919.0
2016-09-30 10:25:00,37.44,37.5,37.42,37.5,221095.0,29.1972,29.244,29.1816,29.244,221095.0
2016-09-30 10:30:00,37.5,37.54,37.5,37.54,1044632.0,29.244,29.2752,29.244,29.2752,1044632.0
2016-09-30 10:35:00,37.54,37.56,37.49,37.5,309229.0,29.2752,29.2908,29.2362,29.244,309229.0
2016-09-30 10:40:00,37.5,37.53,37.49,37.52,192966.0,29.244,29.2674,29.2362,29.2596,192966.0
2016-09-30 10:45:00,37.53,37.54,37.49,37.5,159987.0,29.2674,29.2752,29.2362,29.244,159987.0
2016-09-30 10:50:00,37.51,37.53,37.48,37.49,91522.0,29.2518,29.2674,29.2284,29.2362,91522.0
2016-09-30 10:55:00,37.5,37.53,37.49,37.52,66605.0,29.244,29.2674,29.2362,29.2596,66605.0
2016-09-30 11:00:00,37.52,37.58,37.51,37.57,171131.0,29.2596,29.3064,29.2518,29.2986,171131.0
2016-09-30 11:05:00,37.57,37.58,37.53,37.55,124578.0,29.2986,29.3064,29.2674,29.283,124578.0
2016-09-30 11:10:00,37.55,37.66,37.55,37.66,507761.0,29.283,29.3688,29.283,29.3688,507761.0
2016-09-30 11:15:00,37.66,37.66,37.6,37.63,193462.0,29.3688,29.3688,29.322,29.3454,193462.0
2016-09-30 11:20:00,37.64,37.66,37.62,37.65,152086.0,29.3532,29.3688,29.3376,29.361,152086.0
2016-09-30 11:25:00,37.65,37.68,37.63,37.66,231224.0,29.361,29.3844,29.3454,29.3688,231224.0
2016-09-30 11:30:00,37.66,37.68,37.64,37.64,109034.0,29.3688,29.3844,29.3532,29.3532,109034.0
2016-09-30 11:35:00,37.64,37.68,37.63,37.64,68393.0,29.3532,29.3844,29.3454,29.3532,68393.0
2016-09-30 11:40:00,37.64,37.65,37.61,37.64,59590.0,29.3532,29.361,29.3298,29.3532,59590.0
2016-09-30 11:45:00,37.64,37.65,37.62,37.65,100072.0,29.3532,29.361,29.3376,29.361,100072.0
2016-09-30 11:50:00,37.65,37.65,37.63,37.64,75141.0,29.361,29.361,29.3454,29.3532,75141.0
2016-09-30 11:55:00,37.65,37.65,37.62,37.63,49930.0,29.361,29.361,29.3376,29.3454,49930.0
2016-09-30 12:00:00,37.63,37.64,37.62,37.63,62016.0,29.3454,29.3532,29.3376,29.3454,62016.0
2016-09-30 12:05:00,37.64,37.65,37.63,37.65,61186.0,29.3532,29.361,29.3454,29.361,61186.0
2016-09-30 12:10:00,37.65,37.65,37.63,37.65,169262.0,29.361,29.361,29.3454,29.361,169262.0
2016-09-30 12:15:00,37.65,37.66,37.63,37.65,496961.0,29.361,29.3688,29.3454,29.361,496961.0
2016-09-30 12:20:00,37.65,37.65,37.63,37.64,68810.0,29.361,29.361,29.3454,29.3532,68810.0
2016-09-30 12:25:00,37.63,37.67,37.63,37.66,505526.0,29.3454,29.3766,29.3454,29.3688,505526.0
2016-09-30 12:30:00,37.66,37.68,37.65,37.65,84473.0,29.3688,29.3844,29.361,29.361,84473.0
2016-09-30 12:35:00,37.65,37.69,37.64,37.69,55609.0,29.361,29.3922,29.3532,29.3922,55609.0
2016-09-30 12:40:00,37.69,37.7,37.63,37.68,93989.0,29.3922,29.4,29.3454,29.3844,93989.0
2016-09-30 12:45:00,37.68,37.69,37.66,37.68,63999.0,29.3844,29.3922,29.3688,29.3844,63999.0
2016-09-30 12:50:00,37.68,37.68,37.64,37.66,59641.0,29.3844,29.3844,29.3532,29.3688,59641.0
2016-09-30 12:55:00,37.66,37.67,37.63,37.64,89530.0,29.3688,29.3766,29.3454,29.3532,89530.0
2016-09-30 13:00:00,37.63,37.69,37.63,37.67,123902.0,29.3454,29.3922,29.3454,29.3766,123902.0
2016-09-30 13:05:00,37.68,37.7,37.67,37.68,80649.0,29.3844,29.4,29.3766,29.3844,80649.0
2016-09-30 13:10:00,37.68,37.69,37.65,37.66,88175.0,29.3844,29.3922,29.361,29.3688,88175.0
2016-09-30 13:15:00,37.65,37.66,37.62,37.63,69013.0,29.361,29.3688,29.3376,29.3454,69013.0
2016-09-30 13:20:00,37.63,37.64,37.62,37.64,501849.0,29.3454,29.3532,29.3376,29.3532,501849.0
2016-09-30 13:25:00,37.64,37.64,37.62,37.62,116088.0,29.3532,29.3532,29.3376,29.3376,116088.0
2016-09-30 13:30:00,37.63,37.64,37.61,37.63,279675.0,29.3454,29.3532,29.3298,29.3454,279675.0
2016-09-30 13:35:00,37.63,37.64,37.61,37.63,183356.0,29.3454,29.3532,29.3298,29.3454,183356.0
2016-09-30 13:40:00,37.63,37.65,37.61,37.65,109294.0,29.3454,29.361,29.3298,29.361,109294.0
2016-09-30 13:45:00,37.64,37.67,37.64,37.67,87743.0,29.3532,29.3766,29.3532,29.3766,87743.0
2016-09-30 13:50:00,37.67,37.68,37.65,37.66,84009.0,29.3766,29.3844,29.361,29.3688,84009.0
2016-09-30 13:55:00,37.66,37.68,37.64,37.68,76638.0,29.3688,29.3844,29.3532,29.3844,76638.0
2016-09-30 14:00:00,37.67,37.68,37.66,37.67,35998.0,29.3766,29.3844,29.3688,29.3766,35998.0
2016-09-30 14:05:00,37.67,37.67,37.64,37.65,53843.0,29.3766,29.3766,29.3532,29.361,53843.0
2016-09-30 14:10:00,37.65,37.68,37.64,37.66,89975.0,29.361,29.3844,29.3532,29.3688,89975.0
2016-09-30 14:15:00,37.66,37.68,37.64,37.65,62833.0,29.3688,29.3844,29.3532,29.361,62833.0
2016-09-30 14:20:00,37.65,37.67,37.64,37.65,62051.0,29.361,29.3766,29.3532,29.361,62051.0
2016-09-30 14:25:00,37.64,37.67,37.64,37.67,280778.0,29.3532,29.3766,29.3532,29.3766,280778.0
2016-09-30 14:30:00,37.66,37.68,37.66,37.66,68484.0,29.3688,29.3844,29.3688,29.3688,68484.0
2016-09-30 14:35:00,37.67,37.69,37.66,37.68,87626.0,29.3766,29.3922,29.3688,29.3844,87626.0
2016-09-30 14:40:00,37.68,37.69,37.67,37.69,101220.0,29.3844,29.3922,29.3766,29.3922,101220.0
2016-09-30 14:45:00,37.69,37.69,37.68,37.69,67266.0,29.3922,29.3922,29.3844,29.3922,67266.0
2016-09-30 14:50:00,37.69,37.69,37.64,37.66,223489.0,29.3922,29.3922,29.3532,29.3688,223489.0
2016-09-30 14:55:00,37.66,37.68,37.65,37.66,60337.0,29.3688,29.3844,29.361,29.3688,60337.0
2016-09-30 15:00:00,37.66,37.72,37.66,37.69,117492.0,29.3688,29.4156,29.3688,29.3922,117492.0
2016-09-30 15:05:00,37.69,37.7,37.68,37.7,98813.0,29.3922,29.4,29.3844,29.4,98813.0
2016-09-30 15:10:00,37.7,37.71,37.69,37.7,134198.0,29.4,29.4078,29.3922,29.4,134198.0
2016-09-30 15:15:00,37.71,37.73,37.7,37.71,260199.0,29.4078,29.4234,29.4,29.4078,260199.0
2016-09-30 15:20:00,37.71,37.72,37.7,37.71,164668.0,29.4078,29.4156,29.4,29.4078,164668.0
2016-09-30 15:25:00,37.71,37.73,37.7,37.71,191723.0,29.4078,29.4234,29.4,29.4078,191723.0
2016-09-30 15:30:00,37.72,37.73,37.7,37.71,254763.0,29.4156,29.4234,29.4,29.4078,254763.0
2016-09-30 15:35:00,37.71,37.73,37.69,37.7,307862.0,29.4078,29.4234,29.3922,29.4,307862.0
2016-09-30 15:40:00,37.7,37.72,37.69,37.72,331918.0,29.4,29.4156,29.3922,29.4156,331918.0
2016-09-30 15:45:00,37.72,37.72,37.69,37.7,367353.0,29.4156,29.4156,29.3922,29.4,367353.0
2016-09-30 15:50:00,37.7,37.73,37.69,37.73,698595.0,29.4,29.4234,29.3922,29.4234,698595.0
2016-09-30 15:55:00,37.73,37.73,37.61,37.63,2291528.0,29.4234,29.4234,29.3298,29.3454,2291528.0
2016-10-03 09:30:00,37.7,37.7,37.62,37.67,685299.0,29.4,29.4,29.3376,29.3766,685299.0
2016-10-03 09:35:00,37.67,37.68,37.63,37.68,237547.0,29.3766,29.3844,29.3454,29.3844,237547.0
2016-10-03 09:40:00,37.68,37.68,37.61,37.62,207220.0,29.3844,29.3844,29.3298,29.3376,207220.0
2016-10-03 09:45:00,37.61,37.63,37.56,37.57,193658.0,29.3298,29.3454,29.2908,29.2986,193658.0
2016-10-03 09:50:00,37.57,37.61,37.56,37.61,231815.0,29.2986,29.3298,29.2908,29.3298,231815.0
2016-10-03 09:55:00,37.61,37.63,37.6,37.61,155998.0,29.3298,29.3454,29.322,29.3298,155998.0
2016-10-03 10:00:00,37.61,37.72,37.59,37.7,691697.0,29.3298,29.4156,29.3142,29.4,691697.0
2016-10-03 10:05:00,37.7,37.7,37.63,37.69,416206.0,29.4,29.4,29.3454,29.3922,416206.0
2016-10-03 10:10:00,37.68,37.73,37.67,37.73,389706.0,29.3844,29.4234,29.3766,29.4234,389706.0
2016-10-03 10:15:00,37.73,37.73,37.66,37.72,441363.0,29.4234,29.4234,29.3688,29.4156,441363.0
2016-10-03 10:20:00,37.72,37.73,37.69,37.7,187395.0,29.4156,29.4234,29.3922,29.4,187395.0
2016-10-03 10:25:00,37.7,37.75,37.69,37.7,249023.0,29.4,29.439,29.3922,29.4,249023.0
2016-10-03 10:30:00,37.69,37.77,37.69,37.77,327984.0,29.3922,29.4546,29.3922,29.4546,327984.0
2016-10-03 10:35:00,37.76,37.78,37.74,37.76,481174.0,29.4468,29.4624,29.4312,29.4468,481174.0
2016-10-03 10:40:00,37.76,37.77,37.73,37.77,275919.0,29.4468,29.4546,29.4234,29.4546,275919.0
2016-10-03 10:45:00,37.76,37.78,37.74,37.77,156609.0,29.4468,29.4624,29.4312,29.4546,156609.0
2016-10-03 10:50:00,37.78,37.81,37.76,37.77,279990.0,29.4624,29.4858,29.4468,29.4546,279990.0
2016-10-03 10:55:00,37.78,37.79,37.75,37.76,151092.0,29.4624,29.4702,29.439,29.4468,151092.0
2016-10-03 11:00:00,37.75,37.76,37.72,37.72,151571.0,29.439,29.4468,29.4156,29.4156,151571.0
2016-10-03 11:05:00,37.72,37.73,37.69,37.71,181649.0,29.4156,29.4234,29.3922,29.4078,181649.0
2016-10-03 11:10:00,37.71,37.76,37.69,37.75,2446970.0,29.4078,29.4468,29.3922,29.439,2446970.0
2016-10-03 11:15:00,37.76,37.76,37.71,37.73,433883.0,29.4468,29.4468,29.4078,29.4234,433883.0
2016-10-03 11:20:00,37.73,37.77,37.73,37.76,192078.0,29.4234,29.4546,29.4234,29.4468,192078.0
2016-10-03 11:25:00,37.75,37.78,37.74,37.74,336732.0,29.439,29.4624,29.4312,29.4312,336732.0
2016-10-03 11:30:00,37.75,37.77,37.74,37.75,192122.0,29.439,29.4546,29.4312,29.439,192122.0
2016-10-03 11:35:00,37.75,37.76,37.7,37.72,181198.0,29.439,29.4468,29.4,29.4156,181198.0
2016-10-03 11:40:00,37.71,37.75,37.71,37.75,92233.0,29.4078,29.439,29.4078,29.439,92233.0
2016-10-03 11:45:00,37.75,37.75,37.68,37.69,110875.0,29.439,29.439,29.3844,29.3922,110875.0
2016-10-03 11:50:00,37.69,37.7,37.63,37.68,2064803.0,29.3922,29.4,29.3454,29.3844,2064803.0
2016-10-03 11:55:00,37.67,37.72,37.65,37.7,376791.0,29.3766,29.4156,29.361,29.4,376791.0
2016-10-03 12:00:00,37.7,37.73,37.69,37.72,221253.0,29.4,29.4234,29.3922,29.4156,221253.0
2016-10-03 12:05:00,37.72,37.75,37.71,37.74,337205.0,29.4156,29.439,29.4078,29.4312,337205.0
2016-10-03 12:10:00,37.73,37.75,37.72,37.72,481753.0,29.4234,29.439,29.4156,29.4156,481753.0
2016-10-03 12:15:00,37.73,37.73,37.69,37.71,86428.0,29.4234,29.4234,29.3922,29.4078,86428.0
2016-10-03 12:20:00,37.7,37.71,37.67,37.69,170391.0,29.4,29.4078,29.3766,29.3922,170391.0
2016-10-03 12:25:00,37.68,37.71,37.67,37.7,321660.0,29.3844,29.4078,29.3766,29.4,321660.0
2016-10-03 12:30:00,37.7,37.71,37.67,37.69,149651.0,29.4,29.4078,29.3766,29.3922,149651.0
2016-10-03 12:35:00,37.69,37.71,37.68,37.69,150367.0,29.3922,29.4078,29.3844,29.3922,150367.0
2016-10-03 12:40:00,37.68,37.71,37.68,37.7,123266.0,29.3844,29.4078,29.3844,29.4,123266.0
2016-10-03 12:45:00,37.71,37.73,37.7,37.71,98442.0,29.4078,29.4234,29.4,29.4078,98442.0
2016-10-03 12:50:00,37.72,37.74,37.71,37.72,77893.0,29.4156,29.4312,29.4078,29.4156,77893.0
2016-10-03 12:55:00,37.72,37.76,37.7,37.75,75414.0,29.4156,29.4468,29.4,29.439,75414.0
2016-10-03 13:00:00,37.76,37.77,37.73,37.74,104159.0,29.4468,29.4546,29.4234,29.4312,104159.0
2016-10-03 13:05:00,37.74,37.75,37.72,37.73,94051.0,29.4312,29.439,29.4156,29.4234,94051.0
2016-10-03 13:10:00,37.73,37.76,37.69,37.76,210631.0,29.4234,29.4468,29.3922,29.4468,210631.0
2016-10-03 13:15:00,37.75,37.75,37.72,37.74,146198.0,29.439,29.439,29.4156,29.4312,146198.0
2016-10-03 13:20:00,37.75,37.77,37.74,37.77,134011.0,29.439,29.4546,29.4312,29.4546,134011.0
2016-10-03 13:25:00,37.77,37.78,37.75,37.76,130433.0,29.4546,29.4624,29.439,29.4468,130433.0
2016-10-03 13:30:00,37.75,37.8,37.75,37.79,200885.0,29.439,29.478,29.439,29.4702,200885.0
2016-10-03 13:35:00,37.79,37.8,37.76,37.76,163883.0,29.4702,29.478,29.4468,29.4468,163883.0
2016-10-03 13:40:00,37.76,37.79,37.75,37.76,126196.0,29.4468,29.4702,29.439,29.4468,126196.0
2016-10-03 13:45:00,37.76,37.79,37.75,37.77,181184.0,29.4468,29.4702,29.439,29.4546,181184.0
2016-10-03 13:50:00,37.77,37.79,37.77,37.77,132612.0,29.4546,29.4702,29.4546,29.4546,132612.0
2016-10-03 13:55:00,37.77,37.81,37.77,37.81,150362.0,29.4546,29.4858,29.4546,29.4858,150362.0
2016-10-03 14:00:00,37.81,37.84,37.79,37.83,161146.0,29.4858,29.5092,29.4702,29.5014,161146.0
2016-10-03 14:05:00,37.83,37.84,37.81,37.82,141327.0,29.5014,29.5092,29.4858,29.4936,141327.0
2016-10-03 14:10:00,37.82,37.83,37.81,37.82,192210.0,29.4936,29.5014,29.4858,29.4936,192210.0
2016-10-03 14:15:00,37.82,37.83,37.8,37.8,156769.0,29.4936,29.5014,29.478,29.478,156769.0
2016-10-03 14:20:00,37.8,37.84,37.79,37.84,165119.0,29.478,29.5092,29.4702,29.5092,165119.0
2016-10-03 14:25:00,37.83,37.85,37.8,37.8,182145.0,29.5014,29.517,29.478,29.478,182145.0
2016-10-03 14:30:00,37.81,37.83,37.8,37.82,141139.0,29.4858,29.5014,29.478,29.4936,141139.0
2016-10-03 14:35:00,37.82,37.83,37.78,37.79,325103.0,29.4936,29.5014,29.4624,29.4702,325103.0
2016-10-03 14:40:00,37.79,37.81,37.78,37.8,64421.0,29.4702,29.4858,29.4624,29.478,64421.0
2016-10-03 14:45:00,37.79,37.81,37.78,37.8,134175.0,29.4702,29.4858,29.4624,29.478,134175.0
2016-10-03 14:50:00,37.8,37.81,37.78,37.8,125597.0,29.478,29.4858,29.4624,29.478,125597.0
2016-10-03 14:55:00,37.8,37.83,37.78,37.82,179707.0,29.478,29.5014,29.4624,29.4936,179707.0
2016-10-03 15:00:00,37.82,37.83,37.79,37.8,129614.0,29.4936,29.5014,29.4702,29.478,129614.0
2016-10-03 15:05:00,37.8,37.83,37.8,37.82,149704.0,29.478,29.5014,29.478,29.4936,149704.0
2016-10-03 15:10:00,37.82,37.85,37.81,37.85,242810.0,29.4936,29.517,29.4858,29.517,242810.0
2016-10-03 15:15:00,37.84,37.86,37.83,37.85,159600.0,29.5092,29.5248,29.5014,29.517,159600.0
2016-10-03 15:20:00,37.86,37.87,37.85,37.85,100368.0,29.5248,29.5325,29.517,29.517,100368.0
2016-10-03 15:25:00,37.85,37.87,37.85,37.86,183769.0,29.517,29.5325,29.517,29.5248,183769.0
2016-10-03 15:30:00,37.86,37.89,37.85,37.89,226726.0,29.5248,29.5481,29.517,29.5481,226726.0
2016-10-03 15:35:00,37.89,37.91,37.88,37.9,200805.0,29.5481,29.5637,29.5403,29.5559,200805.0
2016-10-03 15:40:00,37.91,37.93,37.9,37.93,217616.0,29.5637,29.5793,29.5559,29.5793,217616.0
2016-10-03 15:45:00,37.93,37.93,37.9,37.91,185537.0,29.5793,29.5793,29.5559,29.5637,185537.0
2016-10-03 15:50:00,37.91,37.93,37.9,37.91,265261.0,29.5637,29.5793,29.5559,29.5637,265261.0
2016-10-03 15:55:00,37.91,37.93,37.89,37.9,1196930.0,29.5637,29.5793,29.5481,29.5559,1196930.0
2016-10-04 09:30:00,37.92,38.01,37.92,37.94,501306.0,29.5715,29.6417,29.5715,29.5871,501306.0
2016-10-04 09:35:00,37.93,37.96,37.91,37.96,237030.0,29.5793,29.6027,29.5637,29.6027,237030.0
2016-10-04 09:40:00,37.97,38.0,37.94,37.97,162810.0,29.6105,29.6339,29.5871,29.6105,162810.0
2016-10-04 09:45:00,37.97,38.02,37.96,37.98,292556.0,29.6105,29.6495,29.6027,29.6183,292556.0
2016-10-04 09:50:00,37.98,38.0,37.96,37.98,107174.0,29.6183,29.6339,29.6027,29.6183,107174.0
2016-10-04 09:55:00,37.98,38.02,37.97,37.99,97781.0,29.6183,29.6495,29.6105,29.6261,97781.0
2016-10-04 10:00:00,37.99,37.99,37.93,37.96,129933.0,29.6261,29.6261,29.5793,29.6027,129933.0
2016-10-04 10:05:00,37.96,37.96,37.91,37.91,51163.0,29.6027,29.6027,29.5637,29.5637,51163.0
2016-10-04 10:10:00,37.92,37.92,37.81,37.85,273915.0,29.5715,29.5715,29.4858,29.517,273915.0
2016-10-04 10:15:00,37.84,37.85,37.8,37.82,309039.0,29.5092,29.517,29.478,29.4936,309039.0
2016-10-04 10:20:00,37.82,37.88,37.81,37.87,93314.0,29.4936,29.5403,29.4858,29.5325,93314.0
2016-10-04 10:25:00,37.87,37.92,37.85,37.9,141051.0,29.5325,29.5715,29.517,29.5559,141051.0
2016-10-04 10:30:00,37.9,37.93,37.89,37.93,196097.0,29.5559,29.5793,29.5481,29.5793,196097.0
2016-10-04 10:35:00,37.93,37.97,37.91,37.96,320493.0,29.5793,29.6105,29.5637,29.6027,320493.0
2016-10-04 10:40:00,37.96,38.0,37.95,37.97,210013.0,29.6027,29.6339,29.5949,29.6105,210013.0
2016-10-04 10:45:00,37.98,37.98,37.94,37.95,115803.0,29.6183,29.6183,29.5871,29.5949,115803.0
2016-10-04 10:50:00,37.95,37.98,37.93,37.94,136355.0,29.5949,29.6183,29.5793,29.5871,136355.0
2016-10-04 10:55:00,37.94,37.97,37.91,37.94,255186.0,29.5871,29.6105,29.5637,29.5871,255186.0
2016-10-04 11:00:00,37.95,37.96,37.85,37.85,325427.0,29.5949,29.6027,29.517,29.517,325427.0
2016-10-04 11:05:00,37.85,37.9,37.84,37.89,187248.0,29.517,29.5559,29.5092,29.5481,187248.0
2016-10-04 11:10:00,37.88,37.9,37.84,37.88,217075.0,29.5403,29.5559,29.5092,29.5403,217075.0
2016-10-04 11:15:00,37.87,37.87,37.82,37.86,131911.0,29.5325,29.5325,29.4936,29.5248,131911.0
2016-10-04 11:20:00,37.86,37.94,37.86,37.92,169359.0,29.5248,29.5871,29.5248,29.5715,169359.0
2016-10-04 11:25:00,37.93,37.96,37.92,37.93,106702.0,29.5793,29.6027,29.5715,29.5793,106702.0
2016-10-04 11:30:00,37.94,37.96,37.9,37.94,119489.0,29.5871,29.6027,29.5559,29.5871,119489.0
2016-10-04 11:35:00,37.95,38.0,37.86,37.86,513628.0,29.5949,29.6339,29.5248,29.5248,513628.0
2016-10-04 11:40:00,37.85,37.92,37.83,37.86,439880.0,29.517,29.5715,29.5014,29.5248,439880.0
2016-10-04 11:45:00,37.86,37.91,37.84,37.89,251150.0,29.5248,29.5637,29.5092,29.5481,251150.0
2016-10-04 11:50:00,37.88,37.9,37.77,37.79,226595.0,29.5403,29.5559,29.4546,29.4702,226595.0
2016-10-04 11:55:00,37.79,37.81,37.74,37.76,264216.0,29.4702,29.4858,29.4312,29.4468,264216.0
2016-10-04 12:00:00,37.76,37.78,37.74,37.75,308982.0,29.4468,29.4624,29.4312,29.439,308982.0
2016-10-04 12:05:00,37.76,37.79,37.72,37.72,255309.0,29.4468,29.4702,29.4156,29.4156,255309.0
2016-10-04 12:10:00,37.73,37.76,37.68,37.71,264296.0,29.4234,29.4468,29.3844,29.4078,264296.0
2016-10-04 12:15:00,37.71,37.78,37.7,37.75,146728.0,29.4078,29.4624,29.4,29.439,146728.0
2016-10-04 12:20:00,37.75,37.76,37.73,37.75,70831.0,29.439,29.4468,29.4234,29.439,70831.0
2016-10-04 12:25:00,37.75,37.78,37.74,37.76,85343.0,29.439,29.4624,29.4312,29.4468,85343.0
2016-10-04 12:30:00,37.76,37.77,37.72,37.73,110829.0,29.4468,29.4546,29.4156,29.4234,110829.0
2016-10-04 12:35:00,37.73,37.79,37.73,37.77,124475.0,29.4234,29.4702,29.4234,29.4546,124475.0
2016-10-04 12:40:00,37.77,37.78,37.73,37.73,115823.0,29.4546,29.4624,29.4234,29.4234,115823.0
2016-10-04 12:45:00,37.73,37.74,37.65,37.66,485711.0,29.4234,29.4312,29.361,29.3688,485711.0
2016-10-04 12:50:00,37.66,37.67,37.62,37.64,186973.0,29.3688,29.3766,29.3376,29.3532,186973.0
2016-10-04 12:55:00,37.63,37.64,37.55,37.57,805485.0,29.3454,29.3532,29.283,29.2986,805485.0
2016-10-04 13:00:00,37.57,37.57,37.53,37.53,847704.0,29.2986,29.2986,29.2674,29.2674,847704.0
2016-10-04 13:05:00,37.52,37.54,37.48,37.48,284849.0,29.2596,29.2752,29.2284,29.2284,284849.0
2016-10-04 13:10:00,37.49,37.52,37.49,37.52,70609.0,29.2362,29.2596,29.2362,29.2596,70609.0
2016-10-04 13:15:00,37.53,37.53,37.5,37.52,402316.0,29.2674,29.2674,29.244,29.2596,402316.0
2016-10-04 13:20:00,37.52,37.53,37.45,37.46,279942.0,29.2596,29.2674,29.205,29.2128,279942.0
2016-10-04 13:25:00,37.46,37.52,37.45,37.52,127875.0,29.2128,29.2596,29.205,29.2596,127875.0
2016-10-04 13:30:00,37.52,37.56,37.5,37.56,306161.0,29.2596,29.2908,29.244,29.2908,306161.0
2016-10-04 13:35:00,37.56,37.59,37.55,37.57,104654.0,29.2908,29.3142,29.283,29.2986,104654.0
2016-10-04 13:40:00,37.58,37.58,37.54,37.55,116933.0,29.3064,29.3064,29.2752,29.283,116933.0
2016-10-04 13:45:00,37.55,37.57,37.54,37.56,122915.0,29.283,29.2986,29.2752,29.2908,122915.0
2016-10-04 13:50:00,37.57,37.57,37.53,37.54,126525.0,29.2986,29.2986,29.2674,29.2752,126525.0
2016-10-04 13:55:00,37.53,37.56,37.53,37.54,83103.0,29.2674,29.2908,29.2674,29.2752,83103.0
2016-10-04 14:00:00,37.54,37.55,37.51,37.54,253317.0,29.2752,29.283,29.2518,29.2752,253317.0
2016-10-04 14:05:00,37.54,37.56,37.53,37.54,107628.0,29.2752,29.2908,29.2674,29.2752,107628.0
2016-10-04 14:10:00,37.54,37.55,37.52,37.54,138010.0,29.2752,29.283,29.2596,29.2752,138010.0
2016-10-04 14:15:00,37.53,37.55,37.5,37.51,93335.0,29.2674,29.283,29.244,29.2518,93335.0
2016-10-04 14:20:00,37.51,37.52,37.46,37.5,218163.0,29.2518,29.2596,29.2128,29.244,218163.0
2016-10-04 14:25:00,37.49,37.49,37.44,37.48,96806.0,29.2362,29.2362,29.1972,29.2284,96806.0
2016-10-04 14:30:00,37.47,37.53,37.47,37.52,81324.0,29.2206,29.2674,29.2206,29.2596,81324.0
2016-10-04 14:35:00,37.52,37.53,37.49,37.51,132820.0,29.2596,29.2674,29.2362,29.2518,132820.0
2016-10-04 14:40:00,37.51,37.52,37.48,37.51,120856.0,29.2518,29.2596,29.2284,29.2518,120856.0
2016-10-04 14:45:00,37.5,37.51,37.44,37.45,71239.0,29.244,29.2518,29.1972,29.205,71239.0
2016-10-04 14:50:00,37.45,37.47,37.44,37.46,76874.0,29.205,29.2206,29.1972,29.2128,76874.0
2016-10-04 14:55:00,37.46,37.47,37.41,37.41,94748.0,29.2128,29.2206,29.1738,29.1738,94748.0
2016-10-04 15:00:00,37.42,37.45,37.41,37.44,99261.0,29.1816,29.205,29.1738,29.1972,99261.0
2016-10-04 15:05:00,37.44,37.49,37.43,37.45,170713.0,29.1972,29.2362,29.1894,29.205,170713.0
2016-10-04 15:10:00,37.45,37.46,37.43,37.45,304528.0,29.205,29.2128,29.1894,29.205,304528.0
2016-10-04 15:15:00,37.46,37.47,37.45,37.47,81238.0,29.2128,29.2206,29.205,29.2206,81238.0
2016-10-04 15:20:00,37.47,37.51,37.46,37.51,103019.0,29.2206,29.2518,29.2128,29.2518,103019.0
2016-10-04 15:25:00,37.51,37.56,37.5,37.56,283719.0,29.2518,29.2908,29.244,29.2908,283719.0
2016-10-04 15:30:00,37.56,37.57,37.53,37.57,90702.0,29.2908,29.2986,29.2674,29.2986,90702.0
2016-10-04 15:35:00,37.57,37.59,37.55,37.59,213791.0,29.2986,29.3142,29.283,29.3142,213791.0
2016-10-04 15:40:00,37.59,37.62,37.58,37.59,197660.0,29.3142,29.3376,29.3064,29.3142,197660.0
2016-10-04 15:45:00,37.59,37.6,37.52,37.52,200429.0,29.3142,29.322,29.2596,29.2596,200429.0
2016-10-04 15:50:00,37.52,37.53,37.51,37.52,319430.0,29.2596,29.2674,29.2518,29.2596,319430.0
2016-10-04 15:55:00,37.52,37.52,37.48,37.51,898464.0,29.2596,29.2596,29.2284,29.2518,898464.0
2016-10-05 09:30:00,37.89,37.93,37.88,37.9,715283.0,29.5481,29.5793,29.5403,29.5559,715283.0
2016-10-05 09:35:00,37.9,37.93,37.9,37.9,133559.0,29.5559,29.5793,29.5559,29.5559,133559.0
2016-10-05 09:40:00,37.9,37.93,37.89,37.92,151643.0,29.5559,29.5793,29.5481,29.5715,151643.0
2016-10-05 09:45:00,37.93,37.95,37.92,37.94,263601.0,29.5793,29.5949,29.5715,29.5871,263601.0
2016-10-05 09:50:00,37.94,37.95,37.93,37.94,77750.0,29.5871,29.5949,29.5793,29.5871,77750.0
2016-10-05 09:55:00,37.94,37.94,37.92,37.94,73807.0,29.5871,29.5871,29.5715,29.5871,73807.0
2016-10-05 10:00:00,37.95,37.95,37.83,37.86,402451.0,29.5949,29.5949,29.5014,29.5248,402451.0
2016-10-05 10:05:00,37.86,37.89,37.86,37.86,411162.0,29.5248,29.5481,29.5248,29.5248,411162.0
2016-10-05 10:10:00,37.86,37.88,37.82,37.83,108606.0,29.5248,29.5403,29.4936,29.5014,108606.0
2016-10-05 10:15:00,37.82,37.85,37.8,37.81,275770.0,29.4936,29.517,29.478,29.4858,275770.0
2016-10-05 10:20:00,37.81,37.82,37.79,37.81,81050.0,29.4858,29.4936,29.4702,29.4858,81050.0
2016-10-05 10:25:00,37.82,37.88,37.81,37.88,104488.0,29.4936,29.5403,29.4858,29.5403,104488.0
2016-10-05 10:30:00,37.88,37.89,37.83,37.88,245877.0,29.5403,29.5481,29.5014,29.5403,245877.0
2016-10-05 10:35:00,37.88,37.92,37.88,37.9,104859.0,29.5403,29.5715,29.5403,29.5559,104859.0
2016-10-05 10:40:00,37.9,37.92,37.85,37.85,106625.0,29.5559,29.5715,29.517,29.517,106625.0
2016-10-05 10:45:00,37.84,37.88,37.83,37.83,111327.0,29.5092,29.5403,29.5014,29.5014,111327.0
2016-10-05 10:50:00,37.84,37.91,37.84,37.9,215144.0,29.5092,29.5637,29.5092,29.5559,215144.0
2016-10-05 10:55:00,37.91,37.91,37.88,37.9,124907.0,29.5637,29.5637,29.5403,29.5559,124907.0
2016-10-05 11:00:00,37.9,37.93,37.89,37.92,143801.0,29.5559,29.5793,29.5481,29.5715,143801.0
2016-10-05 11:05:00,37.93,37.97,37.92,37.96,113946.0,29.5793,29.6105,29.5715,29.6027,113946.0
2016-10-05 11:10:00,37.97,37.97,37.94,37.96,68470.0,29.6105,29.6105,29.5871,29.6027,68470.0
2016-10-05 11:15:00,37.96,37.97,37.93,37.94,186534.0,29.6027,29.6105,29.5793,29.5871,186534.0
2016-10-05 11:20:00,37.94,37.95,37.92,37.94,51144.0,29.5871,29.5949,29.5715,29.5871,51144.0
2016-10-05 11:25:00,37.93,37.94,37.91,37.93,80108.0,29.5793,29.5871,29.5637,29.5793,80108.0
2016-10-05 11:30:00,37.94,37.97,37.94,37.96,128214.0,29.5871,29.6105,29.5871,29.6027,128214.0
2016-10-05 11:35:00,37.96,37.97,37.94,37.96,143129.0,29.6027,29.6105,29.5871,29.6027,143129.0
2016-10-05 11:40:00,37.96,37.97,37.94,37.97,125302.0,29.6027,29.6105,29.5871,29.6105,125302.0
2016-10-05 11:45:00,37.97,37.99,37.96,37.97,120105.0,29.6105,29.6261,29.6027,29.6105,120105.0
2016-10-05 11:50:00,37.97,37.99,37.97,37.99,45358.0,29.6105,29.6261,29.6105,29.6261,45358.0
2016-10-05 11:55:00,37.98,37.99,37.96,37.97,47335.0,29.6183,29.6261,29.6027,29.6105,47335.0
2016-10-05 12:00:00,37.97,38.0,37.97,37.98,81378.0,29.6105,29.6339,29.6105,29.6183,81378.0
2016-10-05 12:05:00,37.98,38.02,37.98,38.01,121516.0,29.6183,29.6495,29.6183,29.6417,121516.0
2016-10-05 12:10:00,38.01,38.02,37.99,38.0,53545.0,29.6417,29.6495,29.6261,29.6339,53545.0
2016-10-05 12:15:00,38.0,38.02,37.99,38.01,85626.0,29.6339,29.6495,29.6261,29.6417,85626.0
2016-10-05 12:20:00,38.01,38.01,37.99,38.0,58944.0,29.6417,29.6417,29.6261,29.6339,58944.0
2016-10-05 12:25:00,38.0,38.01,37.99,38.0,50668.0,29.6339,29.6417,29.6261,29.6339,50668.0
2016-10-05 12:30:00,38.01,38.01,37.98,37.98,33599.0,29.6417,29.6417,29.6183,29.6183,33599.0
2016-10-05 12:35:00,37.99,38.0,37.98,38.0,595528.0,29.6261,29.6339,29.6183,29.6339,595528.0
2016-10-05 12:40:00,38.0,38.01,37.99,38.01,560443.0,29.6339,29.6417,29.6261,29.6417,560443.0
2016-10-05 12:45:00,38.0,38.02,38.0,38.01,95455.0,29.6339,29.6495,29.6339,29.6417,95455.0
2016-10-05 12:50:00,38.01,38.03,38.0,38.02,78767.0,29.6417,29.6573,29.6339,29.6495,78767.0
2016-10-05 12:55:00,38.02,38.03,38.01,38.02,97383.0,29.6495,29.6573,29.6417,29.6495,97383.0
2016-10-05 13:00:00,38.02,38.06,38.02,38.05,256318.0,29.6495,29.6807,29.6495,29.6729,256318.0
2016-10-05 13:05:00,38.06,38.07,38.04,38.06,64574.0,29.6807,29.6885,29.6651,29.6807,64574.0
2016-10-05 13:10:00,38.06,38.07,38.03,38.04,69915.0,29.6807,29.6885,29.6573,29.6651,69915.0
2016-10-05 13:15:00,38.04,38.06,38.04,38.05,77996.0,29.6651,29.6807,29.6651,29.6729,77996.0
2016-10-05 13:20:00,38.06,38.06,38.04,38.05,65541.0,29.6807,29.6807,29.6651,29.6729,65541.0
2016-10-05 13:25:00,38.05,38.06,38.04,38.06,45027.0,29.6729,29.6807,29.6651,29.6807,45027.0
2016-10-05 13:30:00,38.06,38.06,38.05,38.05,36998.0,29.6807,29.6807,29.6729,29.6729,36998.0
2016-10-05 13:35:00,38.06,38.07,38.03,38.03,346385.0,29.6807,29.6885,29.6573,29.6573,346385.0
2016-10-05 13:40:00,38.04,38.09,38.03,38.07,43851.0,29.6651,29.7041,29.6573,29.6885,43851.0
2016-10-05 13:45:00,38.08,38.09,38.06,38.09,146668.0,29.6963,29.7041,29.6807,29.7041,146668.0
2016-10-05 13:50:00,38.09,38.12,38.08,38.11,389618.0,29.7041,29.7275,29.6963,29.7197,389618.0
2016-10-05 13:55:00,38.11,38.12,38.1,38.12,72305.0,29.7197,29.7275,29.7119,29.7275,72305.0
2016-10-05 14:00:00,38.11,38.12,38.07,38.07,100982.0,29.7197,29.7275,29.6885,29.6885,100982.0
2016-10-05 14:05:00,38.08,38.09,38.05,38.06,98951.0,29.6963,29.7041,29.6729,29.6807,98951.0
2016-10-05 14:10:00,38.05,38.09,38.05,38.09,81044.0,29.6729,29.7041,29.6729,29.7041,81044.0
2016-10-05 14:15:00,38.08,38.1,38.08,38.09,80534.0,29.6963,29.7119,29.6963,29.7041,80534.0
2016-10-05 14:20:00,38.09,38.1,38.08,38.08,59255.0,29.7041,29.7119,29.6963,29.6963,59255.0
2016-10-05 14:25:00,38.09,38.1,38.07,38.08,73596.0,29.7041,29.7119,29.6885,29.6963,73596.0
2016-10-05 14:30:00,38.08,38.09,38.06,38.07,54742.0,29.6963,29.7041,29.6807,29.6885,54742.0
2016-10-05 14:35:00,38.07,38.08,38.05,38.07,73216.0,29.6885,29.6963,29.6729,29.6885,73216.0
2016-10-05 14:40:00,38.08,38.11,38.07,38.09,131783.0,29.6963,29.7197,29.6885,29.7041,131783.0
2016-10-05 14:45:00,38.09,38.1,38.08,38.09,125314.0,29.7041,29.7119,29.6963,29.7041,125314.0
2016-10-05 14:50:00,38.09,38.1,38.08,38.09,65152.0,29.7041,29.7119,29.6963,29.7041,65152.0
2016-10-05 14:55:00,38.09,38.09,38.07,38.09,45512.0,29.7041,29.7041,29.6885,29.7041,45512.0
2016-10-05 15:00:00,38.08,38.11,38.07,38.1,78442.0,29.6963,29.7197,29.6885,29.7119,78442.0
2016-10-05 15:05:00,38.11,38.11,38.09,38.09,49931.0,29.7197,29.7197,29.7041,29.7041,49931.0
2016-10-05 15:10:00,38.1,38.1,38.07,38.07,76645.0,29.7119,29.7119,29.6885,29.6885,76645.0
2016-10-05 15:15:00,38.08,38.08,38.03,38.05,97799.0,29.6963,29.6963,29.6573,29.6729,97799.0
2016-10-05 15:20:00,38.05,38.05,38.02,38.04,149048.0,29.6729,29.6729,29.6495,29.6651,149048.0
2016-10-05 15:25:00,38.03,38.05,38.01,38.02,61778.0,29.6573,29.6729,29.6417,29.6495,61778.0
2016-10-05 15:30:00,38.02,38.04,38.01,38.04,184711.0,29.6495,29.6651,29.6417,29.6651,184711.0
2016-10-05 15:35:00,38.04,38.05,38.03,38.05,79664.0,29.6651,29.6729,29.6573,29.6729,79664.0
2016-10-05 15:40:00,38.05,38.05,38.02,38.04,161505.0,29.6729,29.6729,29.6495,29.6651,161505.0
2016-10-05 15:45:00,38.04,38.04,38.01,38.02,250080.0,29.6651,29.6651,29.6417,29.6495,250080.0
2016-10-05 15:50:00,38.02,38.05,38.02,38.04,138287.0,29.6495,29.6729,29.6495,29.6651,138287.0
2016-10-05 15:55:00,38.04,38.07,38.03,38.07,596922.0,29.6651,29.6885,29.6573,29.6885,596922.0
2016-10-06 09:30:00,37.86,37.88,37.77,37.77,302091.0,29.5248,29.5403,29.4546,29.4546,302091.0
2016-10-06 09:35:00,37.78,37.83,37.77,37.82,186099.0,29.4624,29.5014,29.4546,29.4936,186099.0
2016-10-06 09:40:00,37.82,37.87,37.79,37.87,154500.0,29.4936,29.5325,29.4702,29.5325,154500.0
2016-10-06 09:45:00,37.87,37.9,37.86,37.88,129326.0,29.5325,29.5559,29.5248,29.5403,129326.0
2016-10-06 09:50:00,37.88,37.88,37.83,37.83,109329.0,29.5403,29.5403,29.5014,29.5014,109329.0
2016-10-06 09:55:00,37.84,37.87,37.82,37.86,70631.0,29.5092,29.5325,29.4936,29.5248,70631.0
2016-10-06 10:00:00,37.85,37.89,37.85,37.87,158671.0,29.517,29.5481,29.517,29.5325,158671.0
2016-10-06 10:05:00,37.88,37.89,37.85,37.85,147390.0,29.5403,29.5481,29.517,29.517,147390.0
2016-10-06 10:10:00,37.85,37.87,37.82,37.84,83103.0,29.517,29.5325,29.4936,29.5092,83103.0
2016-10-06 10:15:00,37.84,37.86,37.82,37.86,126103.0,29.5092,29.5248,29.4936,29.5248,126103.0
2016-10-06 10:20:00,37.86,37.86,37.83,37.85,58275.0,29.5248,29.5248,29.5014,29.517,58275.0
2016-10-06 10:25:00,37.85,37.86,37.82,37.84,82734.0,29.517,29.5248,29.4936,29.5092,82734.0
2016-10-06 10:30:00,37.83,37.84,37.78,37.79,136480.0,29.5014,29.5092,29.4624,29.4702,136480.0
2016-10-06 10:35:00,37.79,37.82,37.79,37.81,108898.0,29.4702,29.4936,29.4702,29.4858,108898.0
2016-10-06 10:40:00,37.81,37.85,37.8,37.84,59564.0,29.4858,29.517,29.478,29.5092,59564.0
2016-10-06 10:45:00,37.85,37.87,37.84,37.86,41318.0,29.517,29.5325,29.5092,29.5248,41318.0
2016-10-06 10:50:00,37.86,37.88,37.84,37.87,164446.0,29.5248,29.5403,29.5092,29.5325,164446.0
2016-10-06 10:55:00,37.87,37.88,37.86,37.88,66130.0,29.5325,29.5403,29.5248,29.5403,66130.0
2016-10-06 11:00:00,37.87,37.89,37.86,37.88,1036627.0,29.5325,29.5481,29.5248,29.5403,1036627.0
2016-10-06 11:05:00,37.88,37.89,37.81,37.81,82215.0,29.5403,29.5481,29.4858,29.4858,82215.0
2016-10-06 11:10:00,37.8,37.84,37.8,37.83,87166.0,29.478,29.5092,29.478,29.5014,87166.0
2016-10-06 11:15:00,37.82,37.85,37.82,37.84,173798.0,29.4936,29.517,29.4936,29.5092,173798.0
2016-10-06 11:20:00,37.85,37.88,37.84,37.88,100262.0,29.517,29.5403,29.5092,29.5403,100262.0
2016-10-06 11:25:00,37.87,37.92,37.87,37.92,128217.0,29.5325,29.5715,29.5325,29.5715,128217.0
2016-10-06 11:30:00,37.93,37.93,37.89,37.89,43062.0,29.5793,29.5793,29.5481,29.5481,43062.0
2016-10-06 11:35:00,37.89,37.91,37.87,37.9,95782.0,29.5481,29.5637,29.5325,29.5559,95782.0
2016-10-06 11:40:00,37.9,37.91,37.9,37.91,70841.0,29.5559,29.5637,29.5559,29.5637,70841.0
2016-10-06 11:45:00,37.91,38.03,37.91,38.0,386062.0,29.5637,29.6573,29.5637,29.6339,386062.0
2016-10-06 11:50:00,38.01,38.07,38.0,38.05,1406280.0,29.6417,29.6885,29.6339,29.6729,1406280.0
2016-10-06 11:55:00,38.05,38.05,38.01,38.02,458245.0,29.6729,29.6729,29.6417,29.6495,458245.0
2016-10-06 12:00:00,38.02,38.06,38.02,38.06,218922.0,29.6495,29.6807,29.6495,29.6807,218922.0
2016-10-06 12:05:00,38.06,38.09,38.05,38.05,200238.0,29.6807,29.7041,29.6729,29.6729,200238.0
2016-10-06 12:10:00,38.06,38.06,38.02,38.02,99386.0,29.6807,29.6807,29.6495,29.6495,99386.0
2016-10-06 12:15:00,38.03,38.05,38.03,38.04,68982.0,29.6573,29.6729,29.6573,29.6651,68982.0
2016-10-06 12:20:00,38.05,38.05,38.03,38.04,56080.0,29.6729,29.6729,29.6573,29.6651,56080.0
2016-10-06 12:25:00,38.05,38.06,38.04,38.05,98324.0,29.6729,29.6807,29.6651,29.6729,98324.0
2016-10-06 12:30:00,38.04,38.08,38.04,38.06,373029.0,29.6651,29.6963,29.6651,29.6807,373029.0
2016-10-06 12:35:00,38.06,38.06,38.03,38.05,277325.0,29.6807,29.6807,29.6573,29.6729,277325.0
2016-10-06 12:40:00,38.05,38.06,38.04,38.04,140060.0,29.6729,29.6807,29.6651,29.6651,140060.0
2016-10-06 12:45:00,38.05,38.06,38.04,38.06,411851.0,29.6729,29.6807,29.6651,29.6807,411851.0
2016-10-06 12:50:00,38.06,38.08,38.05,38.07,68589.0,29.6807,29.6963,29.6729,29.6885,68589.0
2016-10-06 12:55:00,38.08,38.08,38.05,38.05,36701.0,29.6963,29.6963,29.6729,29.6729,36701.0
2016-10-06 13:00:00,38.06,38.07,38.05,38.05,66044.0,29.6807,29.6885,29.6729,29.6729,66044.0
2016-10-06 13:05:00,38.05,38.07,38.05,38.05,236631.0,29.6729,29.6885,29.6729,29.6729,236631.0
2016-10-06 13:10:00,38.05,38.07,38.04,38.05,157498.0,29.6729,29.6885,29.6651,29.6729,157498.0
2016-10-06 13:15:00,38.06,38.07,38.04,38.06,41504.0,29.6807,29.6885,29.6651,29.6807,41504.0
2016-10-06 13:20:00,38.06,38.07,38.05,38.06,102661.0,29.6807,29.6885,29.6729,29.6807,102661.0
2016-10-06 13:25:00,38.07,38.08,38.06,38.06,32439.0,29.6885,29.6963,29.6807,29.6807,32439.0
2016-10-06 13:30:00,38.07,38.09,38.06,38.08,41342.0,29.6885,29.7041,29.6807,29.6963,41342.0
2016-10-06 13:35:00,38.08,38.08,38.06,38.07,85006.0,29.6963,29.6963,29.6807,29.6885,85006.0
2016-10-06 13:40:00,38.06,38.07,38.05,38.07,58393.0,29.6807,29.6885,29.6729,29.6885,58393.0
2016-10-06 13:45:00,38.07,38.08,38.06,38.06,51400.0,29.6885,29.6963,29.6807,29.6807,51400.0
2016-10-06 13:50:00,38.05,38.09,38.05,38.08,39270.0,29.6729,29.7041,29.6729,29.6963,39270.0
2016-10-06 13:55:00,38.09,38.09,38.06,38.07,116497.0,29.7041,29.7041,29.6807,29.6885,116497.0
2016-10-06 14:00:00,38.06,38.09,38.06,38.07,60436.0,29.6807,29.7041,29.6807,29.6885,60436.0
2016-10-06 14:05:00,38.08,38.09,38.06,38.07,97667.0,29.6963,29.7041,29.6807,29.6885,97667.0
2016-10-06 14:10:00,38.07,38.08,38.05,38.08,170394.0,29.6885,29.6963,29.6729,29.6963,170394.0
2016-10-06 14:15:00,38.08,38.08,38.06,38.07,85358.0,29.6963,29.6963,29.6807,29.6885,85358.0
2016-10-06 14:20:00,38.07,38.09,38.06,38.08,116766.0,29.6885,29.7041,29.6807,29.6963,116766.0
2016-10-06 14:25:00,38.08,38.1,38.07,38.08,100751.0,29.6963,29.7119,29.6885,29.6963,100751.0
2016-10-06 14:30:00,38.07,38.09,38.06,38.09,121423.0,29.6885,29.7041,29.6807,29.7041,121423.0
2016-10-06 14:35:00,38.08,38.09,38.07,38.08,339266.0,29.6963,29.7041,29.6885,29.6963,339266.0
2016-10-06 14:40:00,38.08,38.08,38.06,38.07,325925.0,29.6963,29.6963,29.6807,29.6885,325925.0
2016-10-06 14:45:00,38.07,38.08,38.03,38.05,121216.0,29.6885,29.6963,29.6573,29.6729,121216.0
2016-10-06 14:50:00,38.04,38.07,38.04,38.07,101225.0,29.6651,29.6885,29.6651,29.6885,101225.0
2016-10-06 14:55:00,38.07,38.07,38.04,38.04,73071.0,29.6885,29.6885,29.6651,29.6651,73071.0
2016-10-06 15:00:00,38.04,38.05,38.04,38.04,61588.0,29.6651,29.6729,29.6651,29.6651,61588.0
2016-10-06 15:05:00,38.05,38.06,38.04,38.04,139623.0,29.6729,29.6807,29.6651,29.6651,139623.0
2016-10-06 15:10:00,38.05,38.05,38.03,38.04,50584.0,29.6729,29.6729,29.6573,29.6651,50584.0
2016-10-06 15:15:00,38.03,38.05,38.01,38.01,55536.0,29.6573,29.6729,29.6417,29.6417,55536.0
2016-10-06 15:20:00,38.01,38.03,38.01,38.03,71817.0,29.6417,29.6573,29.6417,29.6573,71817.0
2016-10-06 15:25:00,38.03,38.04,38.02,38.04,51481.0,29.6573,29.6651,29.6495,29.6651,51481.0
2016-10-06 15:30:00,38.03,38.05,38.02,38.04,116610.0,29.6573,29.6729,29.6495,29.6651,116610.0
2016-10-06 15:35:00,38.04,38.07,38.04,38.07,125168.0,29.6651,29.6885,29.6651,29.6885,125168.0
2016-10-06 15:40:00,38.07,38.07,38.05,38.05,156844.0,29.6885,29.6885,29.6729,29.6729,156844.0
2016-10-06 15:45:00,38.05,38.06,38.04,38.04,163487.0,29.6729,29.6807,29.6651,29.6651,163487.0
2016-10-06 15:50:00,38.04,38.06,38.03,38.05,309076.0,29.6651,29.6807,29.6573,29.6729,309076.0
2016-10-06 15:55:00,38.05,38.07,38.03,38.06,802233.0,29.6729,29.6885,29.6573,29.6807,802233.0
2016-10-07 09:30:00,38.08,38.15,38.05,38.11,1020559.0,29.6963,29.7509,29.6729,29.7197,1020559.0
2016-10-07 09:35:00,38.11,38.13,38.05,38.1,497127.0,29.7197,29.7353,29.6729,29.7119,497127.0
2016-10-07 09:40:00,38.1,38.11,38.01,38.02,250304.0,29.7119,29.7197,29.6417,29.6495,250304.0
2016-10-07 09:45:00,38.03,38.03,37.91,37.91,303809.0,29.6573,29.6573,29.5637,29.5637,303809.0
2016-10-07 09:50:00,37.91,38.0,37.9,37.98,1384101.0,29.5637,29.6339,29.5559,29.6183,1384101.0
2016-10-07 09:55:00,37.98,38.01,37.95,37.97,286847.0,29.6183,29.6417,29.5949,29.6105,286847.0
2016-10-07 10:00:00,37.98,38.03,37.98,38.0,176315.0,29.6183,29.6573,29.6183,29.6339,176315.0
2016-10-07 10:05:00,37.99,38.03,37.98,38.03,67885.0,29.6261,29.6573,29.6183,29.6573,67885.0
2016-10-07 10:10:00,38.03,38.04,38.01,38.02,168229.0,29.6573,29.6651,29.6417,29.6495,168229.0
2016-10-07 10:15:00,38.02,38.03,37.98,37.98,164974.0,29.6495,29.6573,29.6183,29.6183,164974.0
2016-10-07 10:20:00,37.98,37.98,37.95,37.97,87184.0,29.6183,29.6183,29.5949,29.6105,87184.0
2016-10-07 10:25:00,37.98,38.0,37.96,37.97,78802.0,29.6183,29.6339,29.6027,29.6105,78802.0
2016-10-07 10:30:00,37.98,37.98,37.93,37.95,75589.0,29.6183,29.6183,29.5793,29.5949,75589.0
2016-10-07 10:35:00,37.94,37.96,37.92,37.96,261939.0,29.5871,29.6027,29.5715,29.6027,261939.0
2016-10-07 10:40:00,37.96,37.97,37.91,37.92,88994.0,29.6027,29.6105,29.5637,29.5715,88994.0
2016-10-07 10:45:00,37.93,37.95,37.92,37.94,83267.0,29.5793,29.5949,29.5715,29.5871,83267.0
2016-10-07 10:50:00,37.94,37.96,37.92,37.93,159429.0,29.5871,29.6027,29.5715,29.5793,159429.0
2016-10-07 10:55:00,37.93,37.93,37.9,37.91,98112.0,29.5793,29.5793,29.5559,29.5637,98112.0
2016-10-07 11:00:00,37.91,37.93,37.89,37.91,176996.0,29.5637,29.5793,29.5481,29.5637,176996.0
2016-10-07 11:05:00,37.91,37.97,37.9,37.97,344193.0,29.5637,29.6105,29.5559,29.6105,344193.0
2016-10-07 11:10:00,37.97,37.97,37.93,37.94,44385.0,29.6105,29.6105,29.5793,29.5871,44385.0
2016-10-07 11:15:00,37.94,37.96,37.93,37.95,61779.0,29.5871,29.6027,29.5793,29.5949,61779.0
2016-10-07 11:20:00,37.95,37.97,37.94,37.94,171381.0,29.5949,29.6105,29.5871,29.5871,171381.0
2016-10-07 11:25:00,37.94,37.96,37.93,37.94,92590.0,29.5871,29.6027,29.5793,29.5871,92590.0
2016-10-07 11:30:00,37.94,37.95,37.85,37.86,142559.0,29.5871,29.5949,29.517,29.5248,142559.0
2016-10-07 11:35:00,37.85,37.86,37.78,37.8,229172.0,29.517,29.5248,29.4624,29.478,229172.0
2016-10-07 11:40:00,37.8,37.8,37.7,37.7,421202.0,29.478,29.478,29.4,29.4,421202.0
2016-10-07 11:45:00,37.7,37.7,37.63,37.67,207207.0,29.4,29.4,29.3454,29.3766,207207.0
2016-10-07 11:50:00,37.67,37.74,37.66,37.74,1115447.0,29.3766,29.4312,29.3688,29.4312,1115447.0
2016-10-07 11:55:00,37.73,37.77,37.71,37.72,105462.0,29.4234,29.4546,29.4078,29.4156,105462.0
2016-10-07 12:00:00,37.72,37.81,37.71,37.72,137259.0,29.4156,29.4858,29.4078,29.4156,137259.0
2016-10-07 12:05:00,37.73,37.77,37.69,37.76,132087.0,29.4234,29.4546,29.3922,29.4468,132087.0
2016-10-07 12:10:00,37.77,37.77,37.73,37.77,140792.0,29.4546,29.4546,29.4234,29.4546,140792.0
2016-10-07 12:15:00,37.76,37.77,37.72,37.75,49880.0,29.4468,29.4546,29.4156,29.439,49880.0
2016-10-07 12:20:00,37.75,37.77,37.72,37.74,74997.0,29.439,29.4546,29.4156,29.4312,74997.0
2016-10-07 12:25:00,37.73,37.74,37.71,37.74,61799.0,29.4234,29.4312,29.4078,29.4312,61799.0
2016-10-07 12:30:00,37.74,37.78,37.73,37.75,110400.0,29.4312,29.4624,29.4234,29.439,110400.0
2016-10-07 12:35:00,37.74,37.76,37.72,37.72,45389.0,29.4312,29.4468,29.4156,29.4156,45389.0
2016-10-07 12:40:00,37.73,37.74,37.71,37.72,45522.0,29.4234,29.4312,29.4078,29.4156,45522.0
2016-10-07 12:45:00,37.72,37.78,37.71,37.78,93857.0,29.4156,29.4624,29.4078,29.4624,93857.0
2016-10-07 12:50:00,37.78,37.79,37.75,37.75,45037.0,29.4624,29.4702,29.439,29.439,45037.0
2016-10-07 12:55:00,37.75,37.79,37.74,37.79,50666.0,29.439,29.4702,29.4312,29.4702,50666.0
2016-10-07 13:00:00,37.78,37.79,37.74,37.77,71763.0,29.4624,29.4702,29.4312,29.4546,71763.0
2016-10-07 13:05:00,37.77,37.81,37.77,37.81,120353.0,29.4546,29.4858,29.4546,29.4858,120353.0
2016-10-07 13:10:00,37.81,37.82,37.8,37.82,59068.0,29.4858,29.4936,29.478,29.4936,59068.0
2016-10-07 13:15:00,37.81,37.82,37.79,37.81,118774.0,29.4858,29.4936,29.4702,29.4858,118774.0
2016-10-07 13:20:00,37.82,37.84,37.8,37.8,24478.0,29.4936,29.5092,29.478,29.478,24478.0
2016-10-07 13:25:00,37.8,37.88,37.8,37.88,86199.0,29.478,29.5403,29.478,29.5403,86199.0
2016-10-07 13:30:00,37.88,37.91,37.86,37.9,199140.0,29.5403,29.5637,29.5248,29.5559,199140.0
2016-10-07 13:35:00,37.9,37.93,37.89,37.93,71892.0,29.5559,29.5793,29.5481,29.5793,71892.0
2016-10-07 13:40:00,37.93,37.93,37.88,37.89,70867.0,29.5793,29.5793,29.5403,29.5481,70867.0
2016-10-07 13:45:00,37.89,37.93,37.89,37.91,1035483.0,29.5481,29.5793,29.5481,29.5637,1035483.0
2016-10-07 13:50:00,37.91,37.92,37.89,37.9,34266.0,29.5637,29.5715,29.5481,29.5559,34266.0
2016-10-07 13:55:00,37.89,37.92,37.89,37.91,35398.0,29.5481,29.5715,29.5481,29.5637,35398.0
2016-10-07 14:00:00,37.91,37.94,37.91,37.91,53689.0,29.5637,29.5871,29.5637,29.5637,53689.0
2016-10-07 14:05:00,37.91,37.92,37.89,37.91,101784.0,29.5637,29.5715,29.5481,29.5637,101784.0
2016-10-07 14:10:00,37.91,37.96,37.91,37.94,171260.0,29.5637,29.6027,29.5637,29.5871,171260.0
2016-10-07 14:15:00,37.95,37.95,37.91,37.93,167668.0,29.5949,29.5949,29.5637,29.5793,167668.0
2016-10-07 14:20:00,37.93,37.95,37.92,37.95,319344.0,29.5793,29.5949,29.5715,29.5949,319344.0
2016-10-07 14:25:00,37.95,37.98,37.94,37.95,466986.0,29.5949,29.6183,29.5871,29.5949,466986.0
2016-10-07 14:30:00,37.95,37.97,37.94,37.96,165955.0,29.5949,29.6105,29.5871,29.6027,165955.0
2016-10-07 14:35:00,37.96,37.97,37.94,37.96,110946.0,29.6027,29.6105,29.5871,29.6027,110946.0
2016-10-07 14:40:00,37.96,37.96,37.94,37.95,126768.0,29.6027,29.6027,29.5871,29.5949,126768.0
2016-10-07 14:45:00,37.95,37.97,37.93,37.94,196622.0,29.5949,29.6105,29.5793,29.5871,196622.0
2016-10-07 14:50:00,37.94,37.96,37.94,37.95,168388.0,29.5871,29.6027,29.5871,29.5949,168388.0
2016-10-07 14:55:00,37.95,37.98,37.94,37.95,206995.0,29.5949,29.6183,29.5871,29.5949,206995.0
2016-10-07 15:00:00,37.96,37.98,37.95,37.95,347996.0,29.6027,29.6183,29.5949,29.5949,347996.0
2016-10-07 15:05:00,37.95,37.97,37.95,37.95,278032.0,29.5949,29.6105,29.5949,29.5949,278032.0
2016-10-07 15:10:00,37.95,37.96,37.94,37.95,235325.0,29.5949,29.6027,29.5871,29.5949,235325.0
2016-10-07 15:15:00,37.94,37.97,37.94,37.95,238751.0,29.5871,29.6105,29.5871,29.5949,238751.0
2016-10-07 15:20:00,37.95,37.97,37.94,37.95,163790.0,29.5949,29.6105,29.5871,29.5949,163790.0
2016-10-07 15:25:00,37.96,37.99,37.95,37.99,257694.0,29.6027,29.6261,29.5949,29.6261,257694.0
2016-10-07 15:30:00,37.99,38.0,37.96,37.97,202183.0,29.6261,29.6339,29.6027,29.6105,202183.0
2016-10-07 15:35:00,37.97,37.98,37.94,37.95,214881.0,29.6105,29.6183,29.5871,29.5949,214881.0
2016-10-07 15:40:00,37.95,37.96,37.94,37.94,218845.0,29.5949,29.6027,29.5871,29.5871,218845.0
2016-10-07 15:45:00,37.94,37.95,37.94,37.95,163535.0,29.5871,29.5949,29.5871,29.5949,163535.0
2016-10-07 15:50:00,37.94,37.96,37.94,37.94,319200.0,29.5871,29.6027,29.5871,29.5871,319200.0
2016-10-07 15:55:00,37.95,37.97,37.92,37.93,550553.0,29.5949,29.6105,29.5715,29.5793,550553.0
2016-10-10 09:30:00,38.09,38.15,38.07,38.15,504279.0,29.7041,29.7509,29.6885,29.7509,504279.0
2016-10-10 09:35:00,38.16,38.18,38.13,38.14,508029.0,29.7587,29.7743,29.7353,29.7431,508029.0
2016-10-10 09:40:00,38.14,38.2,38.14,38.18,282680.0,29.7431,29.7899,29.7431,29.7743,282680.0
2016-10-10 09:45:00,38.19,38.21,38.17,38.2,205971.0,29.7821,29.7977,29.7665,29.7899,205971.0
2016-10-10 09:50:00,38.2,38.22,38.19,38.22,218989.0,29.7899,29.8055,29.7821,29.8055,218989.0
2016-10-10 09:55:00,38.22,38.23,38.2,38.21,85664.0,29.8055,29.8133,29.7899,29.7977,85664.0
2016-10-10 10:00:00,38.22,38.23,38.2,38.22,351845.0,29.8055,29.8133,29.7899,29.8055,351845.0
2016-10-10 10:05:00,38.22,38.25,38.21,38.23,177058.0,29.8055,29.8289,29.7977,29.8133,177058.0
2016-10-10 10:10:00,38.24,38.25,38.23,38.25,135868.0,29.8211,29.8289,29.8133,29.8289,135868.0
2016-10-10 10:15:00,38.25,38.28,38.25,38.27,156445.0,29.8289,29.8523,29.8289,29.8445,156445.0
2016-10-10 10:20:00,38.27,38.27,38.25,38.27,95013.0,29.8445,29.8445,29.8289,29.8445,95013.0
2016-10-10 10:25:00,38.27,38.27,38.25,38.25,65267.0,29.8445,29.8445,29.8289,29.8289,65267.0
2016-10-10 10:30:00,38.26,38.28,38.25,38.27,203013.0,29.8367,29.8523,29.8289,29.8445,203013.0
2016-10-10 10:35:00,38.27,38.28,38.26,38.28,207940.0,29.8445,29.8523,29.8367,29.8523,207940.0
2016-10-10 10:40:00,38.28,38.3,38.27,38.29,160534.0,29.8523,29.8679,29.8445,29.8601,160534.0
2016-10-10 10:45:00,38.3,38.32,38.29,38.32,179806.0,29.8679,29.8835,29.8601,29.8835,179806.0
2016-10-10 10:50:00,38.31,38.32,38.3,38.31,146425.0,29.8757,29.8835,29.8679,29.8757,146425.0
2016-10-10 10:55:00,38.32,38.32,38.3,38.31,79386.0,29.8835,29.8835,29.8679,29.8757,79386.0
2016-10-10 11:00:00,38.32,38.32,38.28,38.31,85222.0,29.8835,29.8835,29.8523,29.8757,85222.0
2016-10-10 11:05:00,38.3,38.31,38.29,38.31,53254.0,29.8679,29.8757,29.8601,29.8757,53254.0
2016-10-10 11:10:00,38.31,38.33,38.3,38.33,72613.0,29.8757,29.8913,29.8679,29.8913,72613.0
2016-10-10 11:15:00,38.33,38.33,38.31,38.32,134611.0,29.8913,29.8913,29.8757,29.8835,134611.0
2016-10-10 11:20:00,38.32,38.32,38.29,38.31,305949.0,29.8835,29.8835,29.8601,29.8757,305949.0
2016-10-10 11:25:00,38.31,38.31,38.27,38.28,62622.0,29.8757,29.8757,29.8445,29.8523,62622.0
2016-10-10 11:30:00,38.28,38.3,38.27,38.28,69087.0,29.8523,29.8679,29.8445,29.8523,69087.0
2016-10-10 11:35:00,38.28,38.3,38.25,38.27,44447.0,29.8523,29.8679,29.8289,29.8445,44447.0
2016-10-10 11:40:00,38.27,38.28,38.25,38.26,68825.0,29.8445,29.8523,29.8289,29.8367,68825.0
2016-10-10 11:45:00,38.26,38.28,38.25,38.27,67541.0,29.8367,29.8523,29.8289,29.8445,67541.0
2016-10-10 11:50:00,38.28,38.31,38.27,38.3,118203.0,29.8523,29.8757,29.8445,29.8679,118203.0
2016-10-10 11:55:00,38.3,38.3,38.28,38.28,72355.0,29.8679,29.8679,29.8523,29.8523,72355.0
2016-10-10 12:00:00,38.28,38.29,38.27,38.27,55051.0,29.8523,29.8601,29.8445,29.8445,55051.0
2016-10-10 12:05:00,38.27,38.28,38.26,38.27,91668.0,29.8445,29.8523,29.8367,29.8445,91668.0
2016-10-10 12:10:00,38.26,38.27,38.26,38.27,30561.0,29.8367,29.8445,29.8367,29.8445,30561.0
2016-10-10 12:15:00,38.27,38.27,38.25,38.26,155561.0,29.8445,29.8445,29.8289,29.8367,155561.0
2016-10-10 12:20:00,38.26,38.27,38.24,38.24,24271.0,29.8367,29.8445,29.8211,29.8211,24271.0
2016-10-10 12:25:00,38.25,38.27,38.22,38.27,174238.0,29.8289,29.8445,29.8055,29.8445,174238.0
2016-10-10 12:30:00,38.27,38.27,38.25,38.26,48834.0,29.8445,29.8445,29.8289,29.8367,48834.0
2016-10-10 12:35:00,38.26,38.27,38.25,38.25,30324.0,29.8367,29.8445,29.8289,29.8289,30324.0
2016-10-10 12:40:00,38.25,38.26,38.25,38.26,33213.0,29.8289,29.8367,29.8289,29.8367,33213.0
2016-10-10 12:45:00,38.25,38.26,38.24,38.26,79090.0,29.8289,29.8367,29.8211,29.8367,79090.0
2016-10-10 12:50:00,38.27,38.27,38.25,38.25,73765.0,29.8445,29.8445,29.8289,29.8289,73765.0
2016-10-10 12:55:00,38.25,38.27,38.25,38.26,66859.0,29.8289,29.8445,29.8289,29.8367,66859.0
2016-10-10 13:00:00,38.26,38.28,38.25,38.27,49978.0,29.8367,29.8523,29.8289,29.8445,49978.0
2016-10-10 13:05:00,38.27,38.3,38.26,38.28,102064.0,29.8445,29.8679,29.8367,29.8523,102064.0
2016-10-10 13:10:00,38.28,38.29,38.28,38.28,8144.0,29.8523,29.8601,29.8523,29.8523,8144.0
2016-10-10 13:15:00,38.29,38.29,38.26,38.27,36242.0,29.8601,29.8601,29.8367,29.8445,36242.0
2016-10-10 13:20:00,38.27,38.28,38.26,38.27,16092.0,29.8445,29.8523,29.8367,29.8445,16092.0
2016-10-10 13:25:00,38.27,38.28,38.26,38.27,32320.0,29.8445,29.8523,29.8367,29.8445,32320.0
2016-10-10 13:30:00,38.28,38.29,38.26,38.27,14514.0,29.8523,29.8601,29.8367,29.8445,14514.0
2016-10-10 13:35:00,38.27,38.28,38.26,38.27,28962.0,29.8445,29.8523,29.8367,29.8445,28962.0
2016-10-10 13:40:00,38.26,38.28,38.26,38.27,25655.0,29.8367,29.8523,29.8367,29.8445,25655.0
2016-10-10 13:45:00,38.27,38.28,38.26,38.28,124271.0,29.8445,29.8523,29.8367,29.8523,124271.0
2016-10-10 13:50:00,38.27,38.27,38.25,38.26,24082.0,29.8445,29.8445,29.8289,29.8367,24082.0
2016-10-10 13:55:00,38.25,38.27,38.25,38.27,26682.0,29.8289,29.8445,29.8289,29.8445,26682.0
2016-10-10 14:00:00,38.27,38.28,38.25,38.26,55615.0,29.8445,29.8523,29.8289,29.8367,55615.0
2016-10-10 14:05:00,38.26,38.27,38.25,38.26,33346.0,29.8367,29.8445,29.8289,29.8367,33346.0
2016-10-10 14:10:00,38.26,38.27,38.23,38.24,77676.0,29.8367,29.8445,29.8133,29.8211,77676.0
2016-10-10 14:15:00,38.24,38.25,38.24,38.24,16752.0,29.8211,29.8289,29.8211,29.8211,16752.0
2016-10-10 14:20:00,38.25,38.25,38.24,38.25,93384.0,29.8289,29.8289,29.8211,29.8289,93384.0
2016-10-10 14:25:00,38.25,38.25,38.23,38.25,83607.0,29.8289,29.8289,29.8133,29.8289,83607.0
2016-10-10 14:30:00,38.24,38.25,38.23,38.25,49353.0,29.8211,29.8289,29.8133,29.8289,49353.0
2016-10-10 14:35:00,38.25,38.26,38.24,38.25,143255.0,29.8289,29.8367,29.8211,29.8289,143255.0
2016-10-10 14:40:00,38.25,38.26,38.24,38.25,33638.0,29.8289,29.8367,29.8211,29.8289,33638.0
2016-10-10 14:45:00,38.25,38.25,38.23,38.25,66925.0,29.8289,29.8289,29.8133,29.8289,66925.0
2016-10-10 14:50:00,38.25,38.25,38.23,38.23,41779.0,29.8289,29.8289,29.8133,29.8133,41779.0
2016-10-10 14:55:00,38.23,38.24,38.21,38.23,40272.0,29.8133,29.8211,29.7977,29.8133,40272.0
2016-10-10 15:00:00,38.23,38.24,38.23,38.23,27886.0,29.8133,29.8211,29.8133,29.8133,27886.0
2016-10-10 15:05:00,38.24,38.24,38.22,38.23,51032.0,29.8211,29.8211,29.8055,29.8133,51032.0
2016-10-10 15:10:00,38.23,38.24,38.2,38.21,106402.0,29.8133,29.8211,29.7899,29.7977,106402.0
2016-10-10 15:15:00,38.21,38.25,38.21,38.24,51554.0,29.7977,29.8289,29.7977,29.8211,51554.0
2016-10-10 15:20:00,38.23,38.25,38.23,38.25,92367.0,29.8133,29.8289,29.8133,29.8289,92367.0
2016-10-10 15:25:00,38.25,38.25,38.24,38.25,34196.0,29.8289,29.8289,29.8211,29.8289,34196.0
2016-10-10 15:30:00,38.25,38.25,38.21,38.22,271662.0,29.8289,29.8289,29.7977,29.8055,271662.0
2016-10-10 15:35:00,38.22,38.23,38.21,38.23,69950.0,29.8055,29.8133,29.7977,29.8133,69950.0
2016-10-10 15:40:00,38.23,38.23,38.21,38.21,87419.0,29.8133,29.8133,29.7977,29.7977,87419.0
2016-10-10 15:45:00,38.21,38.22,38.2,38.2,82922.0,29.7977,29.8055,29.7899,29.7899,82922.0
2016-10-10 15:50:00,38.2,38.22,38.19,38.22,132475.0,29.7899,29.8055,29.7821,29.8055,132475.0
2016-10-10 15:55:00,38.21,38.22,38.2,38.2,301505.0,29.7977,29.8055,29.7899,29.7899,301505.0
2016-10-11 09:30:00,37.68,37.72,37.62,37.63,891056.0,29.3844,29.4156,29.3376,29.3454,891056.0
2016-10-11 09:35:00,37.63,37.66,37.59,37.59,283747.0,29.3454,29.3688,29.3142,29.3142,283747.0
2016-10-11 09:40:00,37.59,37.62,37.58,37.61,195429.0,29.3142,29.3376,29.3064,29.3298,195429.0
2016-10-11 09:45:00,37.6,37.61,37.57,37.59,273609.0,29.322,29.3298,29.2986,29.3142,273609.0
2016-10-11 09:50:00,37.59,37.59,37.54,37.55,254507.0,29.3142,29.3142,29.2752,29.283,254507.0
2016-10-11 09:55:00,37.55,37.57,37.53,37.55,206229.0,29.283,29.2986,29.2674,29.283,206229.0
2016-10-11 10:00:00,37.55,37.56,37.5,37.55,184338.0,29.283,29.2908,29.244,29.283,184338.0
2016-10-11 10:05:00,37.55,37.58,37.54,37.56,188617.0,29.283,29.3064,29.2752,29.2908,188617.0
2016-10-11 10:10:00,37.56,37.57,37.49,37.52,162063.0,29.2908,29.2986,29.2362,29.2596,162063.0
2016-10-11 10:15:00,37.51,37.54,37.5,37.53,2155116.0,29.2518,29.2752,29.244,29.2674,2155116.0
2016-10-11 10:20:00,37.52,37.55,37.52,37.55,195191.0,29.2596,29.283,29.2596,29.283,195191.0
2016-10-11 10:25:00,37.54,37.56,37.52,37.54,321883.0,29.2752,29.2908,29.2596,29.2752,321883.0
2016-10-11 10:30:00,37.54,37.58,37.53,37.58,78650.0,29.2752,29.3064,29.2674,29.3064,78650.0
2016-10-11 10:35:00,37.58,37.58,37.56,37.56,101972.0,29.3064,29.3064,29.2908,29.2908,101972.0
2016-10-11 10:40:00,37.56,37.58,37.55,37.58,57724.0,29.2908,29.3064,29.283,29.3064,57724.0
2016-10-11 10:45:00,37.57,37.58,37.55,37.57,127336.0,29.2986,29.3064,29.283,29.2986,127336.0
2016-10-11 10:50:00,37.56,37.57,37.52,37.52,216059.0,29.2908,29.2986,29.2596,29.2596,216059.0
2016-10-11 10:55:00,37.53,37.56,37.51,37.52,1847388.0,29.2674,29.2908,29.2518,29.2596,1847388.0
2016-10-11 11:00:00,37.52,37.53,37.48,37.5,564820.0,29.2596,29.2674,29.2284,29.244,564820.0
2016-10-11 11:05:00,37.51,37.55,37.5,37.54,317445.0,29.2518,29.283,29.244,29.2752,317445.0
2016-10-11 11:10:00,37.54,37.56,37.53,37.54,901696.0,29.2752,29.2908,29.2674,29.2752,901696.0
2016-10-11 11:15:00,37.54,37.55,37.49,37.52,189134.0,29.2752,29.283,29.2362,29.2596,189134.0
2016-10-11 11:20:00,37.52,37.54,37.51,37.54,328514.0,29.2596,29.2752,29.2518,29.2752,328514.0
2016-10-11 11:25:00,37.54,37.55,37.48,37.49,285466.0,29.2752,29.283,29.2284,29.2362,285466.0
2016-10-11 11:30:00,37.5,37.54,37.49,37.52,251389.0,29.244,29.2752,29.2362,29.2596,251389.0
2016-10-11 11:35:00,37.53,37.53,37.5,37.51,215743.0,29.2674,29.2674,29.244,29.2518,215743.0
2016-10-11 11:40:00,37.5,37.53,37.49,37.52,85101.0,29.244,29.2674,29.2362,29.2596,85101.0
2016-10-11 11:45:00,37.52,37.53,37.5,37.5,1382043.0,29.2596,29.2674,29.244,29.244,1382043.0
2016-10-11 11:50:00,37.5,37.5,37.47,37.5,97669.0,29.244,29.244,29.2206,29.244,97669.0
2016-10-11 11:55:00,37.5,37.52,37.48,37.52,46309.0,29.244,29.2596,29.2284,29.2596,46309.0
2016-10-11 12:00:00,37.52,37.54,37.51,37.54,67536.0,29.2596,29.2752,29.2518,29.2752,67536.0
2016-10-11 12:05:00,37.54,37.54,37.52,37.52,161307.0,29.2752,29.2752,29.2596,29.2596,161307.0
2016-10-11 12:10:00,37.52,37.52,37.5,37.51,55783.0,29.2596,29.2596,29.244,29.2518,55783.0
2016-10-11 12:15:00,37.5,37.54,37.5,37.53,55374.0,29.244,29.2752,29.244,29.2674,55374.0
2016-10-11 12:20:00,37.54,37.55,37.53,37.54,52405.0,29.2752,29.283,29.2674,29.2752,52405.0
2016-10-11 12:25:00,37.54,37.55,37.53,37.54,41292.0,29.2752,29.283,29.2674,29.2752,41292.0
2016-10-11 12:30:00,37.54,37.54,37.52,37.53,59379.0,29.2752,29.2752,29.2596,29.2674,59379.0
2016-10-11 12:35:00,37.53,37.54,37.5,37.54,156104.0,29.2674,29.2752,29.244,29.2752,156104.0
2016-10-11 12:40:00,37.54,37.56,37.53,37.56,64411.0,29.2752,29.2908,29.2674,29.2908,64411.0
2016-10-11 12:45:00,37.56,37.59,37.56,37.58,49568.0,29.2908,29.3142,29.2908,29.3064,49568.0
2016-10-11 12:50:00,37.58,37.58,37.56,37.58,139393.0,29.3064,29.3064,29.2908,29.3064,139393.0
2016-10-11 12:55:00,37.58,37.58,37.56,37.56,72737.0,29.3064,29.3064,29.2908,29.2908,72737.0
2016-10-11 13:00:00,37.56,37.56,37.52,37.54,115876.0,29.2908,29.2908,29.2596,29.2752,115876.0
2016-10-11 13:05:00,37.54,37.54,37.5,37.51,62106.0,29.2752,29.2752,29.244,29.2518,62106.0
2016-10-11 13:10:00,37.51,37.52,37.44,37.45,169242.0,29.2518,29.2596,29.1972,29.205,169242.0
2016-10-11 13:15:00,37.45,37.47,37.42,37.45,206272.0,29.205,29.2206,29.1816,29.205,206272.0
2016-10-11 13:20:00,37.45,37.47,37.45,37.46,57047.0,29.205,29.2206,29.205,29.2128,57047.0
2016-10-11 13:25:00,37.46,37.49,37.45,37.47,82728.0,29.2128,29.2362,29.205,29.2206,82728.0
2016-10-11 13:30:00,37.46,37.47,37.42,37.47,95584.0,29.2128,29.2206,29.1816,29.2206,95584.0
2016-10-11 13:35:00,37.47,37.47,37.42,37.42,49006.0,29.2206,29.2206,29.1816,29.1816,49006.0
2016-10-11 13:40:00,37.43,37.45,37.42,37.43,58587.0,29.1894,29.205,29.1816,29.1894,58587.0
2016-10-11 13:45:00,37.42,37.43,37.39,37.4,247356.0,29.1816,29.1894,29.1582,29.166,247356.0
2016-10-11 13:50:00,37.39,37.42,37.37,37.4,106196.0,29.1582,29.1816,29.1426,29.166,106196.0
2016-10-11 13:55:00,37.4,37.4,37.35,37.37,199140.0,29.166,29.166,29.127,29.1426,199140.0
2016-10-11 14:00:00,37.37,37.4,37.37,37.4,45624.0,29.1426,29.166,29.1426,29.166,45624.0
2016-10-11 14:05:00,37.4,37.42,37.36,37.41,152170.0,29.166,29.1816,29.1348,29.1738,152170.0
2016-10-11 14:10:00,37.41,37.43,37.39,37.41,93675.0,29.1738,29.1894,29.1582,29.1738,93675.0
2016-10-11 14:15:00,37.4,37.41,37.33,37.35,148607.0,29.166,29.1738,29.1114,29.127,148607.0
2016-10-11 14:20:00,37.34,37.38,37.32,37.37,161177.0,29.1192,29.1504,29.1036,29.1426,161177.0
2016-10-11 14:25:00,37.37,37.38,37.35,37.38,74198.0,29.1426,29.1504,29.127,29.1504,74198.0
2016-10-11 14:30:00,37.37,37.38,37.35,37.36,109360.0,29.1426,29.1504,29.127,29.1348,109360.0
2016-10-11 14:35:00,37.36,37.38,37.35,37.37,33928.0,29.1348,29.1504,29.127,29.1426,33928.0
2016-10-11 14:40:00,37.38,37.42,37.36,37.41,62522.0,29.1504,29.1816,29.1348,29.1738,62522.0
2016-10-11 14:45:00,37.41,37.46,37.4,37.46,67946.0,29.1738,29.2128,29.166,29.2128,67946.0
2016-10-11 14:50:00,37.45,37.46,37.43,37.45,107888.0,29.205,29.2128,29.1894,29.205,107888.0
2016-10-11 14:55:00,37.44,37.46,37.43,37.44,87084.0,29.1972,29.2128,29.1894,29.1972,87084.0
2016-10-11 15:00:00,37.44,37.46,37.43,37.45,65562.0,29.1972,29.2128,29.1894,29.205,65562.0
2016-10-11 15:05:00,37.44,37.45,37.41,37.44,48799.0,29.1972,29.205,29.1738,29.1972,48799.0
2016-10-11 15:10:00,37.44,37.47,37.43,37.46,178073.0,29.1972,29.2206,29.1894,29.2128,178073.0
2016-10-11 15:15:00,37.46,37.49,37.44,37.48,171213.0,29.2128,29.2362,29.1972,29.2284,171213.0
2016-10-11 15:20:00,37.49,37.54,37.49,37.52,228965.0,29.2362,29.2752,29.2362,29.2596,228965.0
2016-10-11 15:25:00,37.52,37.54,37.5,37.52,211570.0,29.2596,29.2752,29.244,29.2596,211570.0
2016-10-11 15:30:00,37.52,37.54,37.5,37.53,168391.0,29.2596,29.2752,29.244,29.2674,168391.0
2016-10-11 15:35:00,37.53,37.55,37.51,37.55,85545.0,29.2674,29.283,29.2518,29.283,85545.0
2016-10-11 15:40:00,37.55,37.57,37.54,37.55,238807.0,29.283,29.2986,29.2752,29.283,238807.0
2016-10-11 15:45:00,37.55,37.58,37.54,37.56,171186.0,29.283,29.3064,29.2752,29.2908,171186.0
2016-10-11 15:50:00,37.57,37.57,37.51,37.51,444517.0,29.2986,29.2986,29.2518,29.2518,444517.0
2016-10-11 15:55:00,37.51,37.52,37.48,37.5,549960.0,29.2518,29.2596,29.2284,29.244,549960.0
2016-10-12 09:30:00,37.39,37.4,37.29,37.3,531856.0,29.1582,29.166,29.0802,29.088,531856.0
2016-10-12 09:35:00,37.3,37.32,37.26,37.3,541268.0,29.088,29.1036,29.0568,29.088,541268.0
2016-10-12 09:40:00,37.3,37.31,37.27,37.3,280902.0,29.088,29.0958,29.0646,29.088,280902.0
2016-10-12 09:45:00,37.29,37.31,37.27,37.3,246667.0,29.0802,29.0958,29.0646,29.088,246667.0
2016-10-12 09:50:00,37.3,37.36,37.29,37.36,185864.0,29.088,29.1348,29.0802,29.1348,185864.0
2016-10-12 09:55:00,37.36,37.4,37.35,37.4,138346.0,29.1348,29.166,29.127,29.166,138346.0
2016-10-12 10:00:00,37.41,37.44,37.4,37.44,162228.0,29.1738,29.1972,29.166,29.1972,162228.0
2016-10-12 10:05:00,37.44,37.45,37.41,37.42,176799.0,29.1972,29.205,29.1738,29.1816,176799.0
2016-10-12 10:10:00,37.42,37.44,37.41,37.44,96291.0,29.1816,29.1972,29.1738,29.1972,96291.0
2016-10-12 10:15:00,37.43,37.51,37.42,37.48,595302.0,29.1894,29.2518,29.1816,29.2284,595302.0
2016-10-12 10:20:00,37.47,37.48,37.46,37.47,109113.0,29.2206,29.2284,29.2128,29.2206,109113.0
2016-10-12 10:25:00,37.47,37.51,37.47,37.49,63515.0,29.2206,29.2518,29.2206,29.2362,63515.0
2016-10-12 10:30:00,37.48,37.5,37.47,37.48,73275.0,29.2284,29.244,29.2206,29.2284,73275.0
2016-10-12 10:35:00,37.48,37.48,37.42,37.44,701395.0,29.2284,29.2284,29.1816,29.1972,701395.0
2016-10-12 10:40:00,37.43,37.44,37.41,37.43,83984.0,29.1894,29.1972,29.1738,29.1894,83984.0
2016-10-12 10:45:00,37.43,37.44,37.4,37.41,72251.0,29.1894,29.1972,29.166,29.1738,72251.0
2016-10-12 10:50:00,37.41,37.42,37.36,37.37,133175.0,29.1738,29.1816,29.1348,29.1426,133175.0
2016-10-12 10:55:00,37.38,37.4,37.36,37.37,118222.0,29.1504,29.166,29.1348,29.1426,118222.0
2016-10-12 11:00:00,37.37,37.4,37.36,37.4,379119.0,29.1426,29.166,29.1348,29.166,379119.0
2016-10-12 11:05:00,37.39,37.4,37.37,37.38,62845.0,29.1582,29.166,29.1426,29.1504,62845.0
2016-10-12 11:10:00,37.39,37.41,37.37,37.38,77904.0,29.1582,29.1738,29.1426,29.1504,77904.0
2016-10-12 11:15:00,37.37,37.38,37.34,37.36,89205.0,29.1426,29.1504,29.1192,29.1348,89205.0
2016-10-12 11:20:00,37.35,37.38,37.34,37.38,53362.0,29.127,29.1504,29.1192,29.1504,53362.0
2016-10-12 11:25:00,37.37,37.38,37.36,37.37,77859.0,29.1426,29.1504,29.1348,29.1426,77859.0
2016-10-12 11:30:00,37.37,37.43,37.35,37.4,151427.0,29.1426,29.1894,29.127,29.166,151427.0
2016-10-12 11:35:00,37.4,37.41,37.38,37.38,64017.0,29.166,29.1738,29.1504,29.1504,64017.0
2016-10-12 11:40:00,37.39,37.39,37.36,37.36,148834.0,29.1582,29.1582,29.1348,29.1348,148834.0
2016-10-12 11:45:00,37.37,37.37,37.36,37.36,72663.0,29.1426,29.1426,29.1348,29.1348,72663.0
2016-10-12 11:50:00,37.37,37.37,37.36,37.36,72666.0,29.1426,29.1426,29.1348,29.1348,72666.0
2016-10-12 11:55:00,37.37,37.39,37.36,37.37,34290.0,29.1426,29.1582,29.1348,29.1426,34290.0
2016-10-12 12:00:00,37.37,37.4,37.37,37.4,53574.0,29.1426,29.166,29.1426,29.166,53574.0
2016-10-12 12:05:00,37.4,37.41,37.38,37.4,56712.0,29.166,29.1738,29.1504,29.166,56712.0
2016-10-12 12:10:00,37.4,37.43,37.39,37.43,39536.0,29.166,29.1894,29.1582,29.1894,39536.0
2016-10-12 12:15:00,37.42,37.43,37.41,37.43,68297.0,29.1816,29.1894,29.1738,29.1894,68297.0
2016-10-12 12:20:00,37.43,37.44,37.42,37.44,96761.0,29.1894,29.1972,29.1816,29.1972,96761.0
2016-10-12 12:25:00,37.44,37.45,37.43,37.44,30290.0,29.1972,29.205,29.1894,29.1972,30290.0
2016-10-12 12:30:00,37.44,37.45,37.43,37.45,155994.0,29.1972,29.205,29.1894,29.205,155994.0
2016-10-12 12:35:00,37.45,37.48,37.45,37.47,58254.0,29.205,29.2284,29.205,29.2206,58254.0
2016-10-12 12:40:00,37.47,37.48,37.46,37.48,57878.0,29.2206,29.2284,29.2128,29.2284,57878.0
2016-10-12 12:45:00,37.48,37.48,37.46,37.47,70509.0,29.2284,29.2284,29.2128,29.2206,70509.0
2016-10-12 12:50:00,37.47,37.48,37.46,37.47,120493.0,29.2206,29.2284,29.2128,29.2206,120493.0
2016-10-12 12:55:00,37.46,37.47,37.46,37.47,73516.0,29.2128,29.2206,29.2128,29.2206,73516.0
2016-10-12 13:00:00,37.47,37.47,37.43,37.43,87055.0,29.2206,29.2206,29.1894,29.1894,87055.0
2016-10-12 13:05:00,37.44,37.47,37.43,37.47,71899.0,29.1972,29.2206,29.1894,29.2206,71899.0
2016-10-12 13:10:00,37.47,37.47,37.43,37.47,107010.0,29.2206,29.2206,29.1894,29.2206,107010.0
2016-10-12 13:15:00,37.47,37.48,37.45,37.45,75037.0,29.2206,29.2284,29.205,29.205,75037.0
2016-10-12 13:20:00,37.45,37.47,37.45,37.47,26448.0,29.205,29.2206,29.205,29.2206,26448.0
2016-10-12 13:25:00,37.46,37.49,37.46,37.49,44242.0,29.2128,29.2362,29.2128,29.2362,44242.0
2016-10-12 13:30:00,37.49,37.49,37.45,37.46,434508.0,29.2362,29.2362,29.205,29.2128,434508.0
2016-10-12 13:35:00,37.46,37.46,37.43,37.45,331470.0,29.2128,29.2128,29.1894,29.205,331470.0
2016-10-12 13:40:00,37.46,37.46,37.44,37.46,27377.0,29.2128,29.2128,29.1972,29.2128,27377.0
2016-10-12 13:45:00,37.46,37.48,37.45,37.46,36891.0,29.2128,29.2284,29.205,29.2128,36891.0
2016-10-12 13:50:00,37.46,37.48,37.46,37.48,23099.0,29.2128,29.2284,29.2128,29.2284,23099.0
2016-10-12 13:55:00,37.48,37.5,37.47,37.49,39512.0,29.2284,29.244,29.2206,29.2362,39512.0
2016-10-12 14:00:00,37.5,37.58,37.39,37.45,301955.0,29.244,29.3064,29.1582,29.205,301955.0
2016-10-12 14:05:00,37.44,37.53,37.4,37.51,435202.0,29.1972,29.2674,29.166,29.2518,435202.0
2016-10-12 14:10:00,37.51,37.56,37.5,37.56,184454.0,29.2518,29.2908,29.244,29.2908,184454.0
2016-10-12 14:15:00,37.56,37.59,37.54,37.57,134391.0,29.2908,29.3142,29.2752,29.2986,134391.0
2016-10-12 14:20:00,37.58,37.58,37.54,37.54,106781.0,29.3064,29.3064,29.2752,29.2752,106781.0
2016-10-12 14:25:00,37.55,37.56,37.46,37.48,134553.0,29.283,29.2908,29.2128,29.2284,134553.0
2016-10-12 14:30:00,37.47,37.53,37.46,37.52,64219.0,29.2206,29.2674,29.2128,29.2596,64219.0
2016-10-12 14:35:00,37.52,37.53,37.51,37.52,67069.0,29.2596,29.2674,29.2518,29.2596,67069.0
2016-10-12 14:40:00,37.52,37.53,37.48,37.48,102126.0,29.2596,29.2674,29.2284,29.2284,102126.0
2016-10-12 14:45:00,37.48,37.49,37.46,37.49,58525.0,29.2284,29.2362,29.2128,29.2362,58525.0
2016-10-12 14:50:00,37.49,37.5,37.48,37.48,136788.0,29.2362,29.244,29.2284,29.2284,136788.0
2016-10-12 14:55:00,37.48,37.5,37.46,37.46,69664.0,29.2284,29.244,29.2128,29.2128,69664.0
2016-10-12 15:00:00,37.46,37.46,37.43,37.45,131143.0,29.2128,29.2128,29.1894,29.205,131143.0
2016-10-12 15:05:00,37.46,37.51,37.45,37.5,54225.0,29.2128,29.2518,29.205,29.244,54225.0
2016-10-12 15:10:00,37.5,37.53,37.49,37.52,129403.0,29.244,29.2674,29.2362,29.2596,129403.0
2016-10-12 15:15:00,37.52,37.53,37.5,37.53,83825.0,29.2596,29.2674,29.244,29.2674,83825.0
2016-10-12 15:20:00,37.53,37.53,37.48,37.5,96323.0,29.2674,29.2674,29.2284,29.244,96323.0
2016-10-12 15:25:00,37.49,37.5,37.47,37.48,99694.0,29.2362,29.244,29.2206,29.2284,99694.0
2016-10-12 15:30:00,37.48,37.49,37.45,37.45,82515.0,29.2284,29.2362,29.205,29.205,82515.0
2016-10-12 15:35:00,37.45,37.5,37.45,37.49,58339.0,29.205,29.244,29.205,29.2362,58339.0
2016-10-12 15:40:00,37.5,37.52,37.48,37.5,97731.0,29.244,29.2596,29.2284,29.244,97731.0
2016-10-12 15:45:00,37.5,37.51,37.48,37.48,987268.0,29.244,29.2518,29.2284,29.2284,987268.0
2016-10-12 15:50:00,37.48,37.49,37.47,37.48,188561.0,29.2284,29.2362,29.2206,29.2284,188561.0
2016-10-12 15:55:00,37.48,37.48,37.45,37.46,409933.0,29.2284,29.2284,29.205,29.2128,409933.0
2016-10-13 09:30:00,37.0,37.0,36.87,36.96,1063718.0,28.8541,28.8541,28.7527,28.8229,1063718.0
2016-10-13 09:35:00,36.95,36.96,36.86,36.89,813138.0,28.8151,28.8229,28.7449,28.7683,813138.0
2016-10-13 09:40:00,36.88,36.88,36.83,36.87,246993.0,28.7605,28.7605,28.7215,28.7527,246993.0
2016-10-13 09:45:00,36.86,36.88,36.83,36.84,171231.0,28.7449,28.7605,28.7215,28.7293,171231.0
2016-10-13 09:50:00,36.83,36.84,36.76,36.77,278232.0,28.7215,28.7293,28.6669,28.6747,278232.0
2016-10-13 09:55:00,36.77,36.81,36.75,36.8,143358.0,28.6747,28.7059,28.6591,28.6981,143358.0
2016-10-13 10:00:00,36.8,36.81,36.77,36.8,140448.0,28.6981,28.7059,28.6747,28.6981,140448.0
2016-10-13 10:05:00,36.8,36.85,36.79,36.85,302052.0,28.6981,28.7371,28.6903,28.7371,302052.0
2016-10-13 10:10:00,36.84,36.86,36.81,36.86,192409.0,28.7293,28.7449,28.7059,28.7449,192409.0
2016-10-13 10:15:00,36.86,36.91,36.85,36.87,127529.0,28.7449,28.7839,28.7371,28.7527,127529.0
2016-10-13 10:20:00,36.87,36.9,36.86,36.88,101986.0,28.7527,28.7761,28.7449,28.7605,101986.0
2016-10-13 10:25:00,36.89,36.89,36.85,36.86,142565.0,28.7683,28.7683,28.7371,28.7449,142565.0
2016-10-13 10:30:00,36.86,36.92,36.83,36.92,230098.0,28.7449,28.7917,28.7215,28.7917,230098.0
2016-10-13 10:35:00,36.92,36.97,36.91,36.93,191892.0,28.7917,28.8307,28.7839,28.7995,191892.0
2016-10-13 10:40:00,36.92,36.95,36.91,36.93,139721.0,28.7917,28.8151,28.7839,28.7995,139721.0
2016-10-13 10:45:00,36.92,36.93,36.86,36.87,131287.0,28.7917,28.7995,28.7449,28.7527,131287.0
2016-10-13 10:50:00,36.87,36.91,36.87,36.89,328936.0,28.7527,28.7839,28.7527,28.7683,328936.0
2016-10-13 10:55:00,36.89,36.92,36.87,36.92,318089.0,28.7683,28.7917,28.7527,28.7917,318089.0
2016-10-13 11:00:00,36.92,36.92,36.83,36.83,268534.0,28.7917,28.7917,28.7215,28.7215,268534.0
2016-10-13 11:05:00,36.83,36.87,36.82,36.85,194557.0,28.7215,28.7527,28.7137,28.7371,194557.0
2016-10-13 11:10:00,36.85,36.9,36.83,36.88,124020.0,28.7371,28.7761,28.7215,28.7605,124020.0
2016-10-13 11:15:00,36.89,36.96,36.88,36.96,216423.0,28.7683,28.8229,28.7605,28.8229,216423.0
2016-10-13 11:20:00,36.96,36.99,36.94,36.98,178610.0,28.8229,28.8463,28.8073,28.8385,178610.0
2016-10-13 11:25:00,36.98,37.02,36.97,37.0,96266.0,28.8385,28.8697,28.8307,28.8541,96266.0
2016-10-13 11:30:00,37.0,37.08,36.99,37.07,210118.0,28.8541,28.9165,28.8463,28.9087,210118.0
2016-10-13 11:35:00,37.07,37.08,37.01,37.02,194959.0,28.9087,28.9165,28.8619,28.8697,194959.0
2016-10-13 11:40:00,37.02,37.05,37.02,37.04,54025.0,28.8697,28.8931,28.8697,28.8853,54025.0
2016-10-13 11:45:00,37.05,37.07,37.03,37.05,148051.0,28.8931,28.9087,28.8775,28.8931,148051.0
2016-10-13 11:50:00,37.05,37.07,37.03,37.04,122574.0,28.8931,28.9087,28.8775,28.8853,122574.0
2016-10-13 11:55:00,37.05,37.06,37.04,37.04,32016.0,28.8931,28.9009,28.8853,28.8853,32016.0
2016-10-13 12:00:00,37.04,37.05,37.0,37.02,116095.0,28.8853,28.8931,28.8541,28.8697,116095.0
2016-10-13 12:05:00,37.02,37.06,37.02,37.06,43654.0,28.8697,28.9009,28.8697,28.9009,43654.0
2016-10-13 12:10:00,37.06,37.09,37.05,37.08,84254.0,28.9009,28.9243,28.8931,28.9165,84254.0
2016-10-13 12:15:00,37.09,37.1,37.07,37.08,49451.0,28.9243,28.9321,28.9087,28.9165,49451.0
2016-10-13 12:20:00,37.08,37.09,37.06,37.09,124582.0,28.9165,28.9243,28.9009,28.9243,124582.0
2016-10-13 12:25:00,37.08,37.09,37.06,37.07,34916.0,28.9165,28.9243,28.9009,28.9087,34916.0
2016-10-13 12:30:00,37.07,37.09,37.06,37.07,30209.0,28.9087,28.9243,28.9009,28.9087,30209.0
2016-10-13 12:35:00,37.08,37.14,37.07,37.13,85644.0,28.9165,28.9633,28.9087,28.9555,85644.0
2016-10-13 12:40:00,37.14,37.16,37.14,37.15,34764.0,28.9633,28.9789,28.9633,28.9711,34764.0
2016-10-13 12:45:00,37.15,37.16,37.13,37.16,56325.0,28.9711,28.9789,28.9555,28.9789,56325.0
2016-10-13 12:50:00,37.16,37.16,37.14,37.15,16807.0,28.9789,28.9789,28.9633,28.9711,16807.0
2016-10-13 12:55:00,37.15,37.16,37.14,37.16,40781.0,28.9711,28.9789,28.9633,28.9789,40781.0
2016-10-13 13:00:00,37.16,37.16,37.15,37.15,48271.0,28.9789,28.9789,28.9711,28.9711,48271.0
2016-10-13 13:05:00,37.15,37.16,37.12,37.13,57358.0,28.9711,28.9789,28.9477,28.9555,57358.0
2016-10-13 13:10:00,37.13,37.13,37.09,37.1,62094.0,28.9555,28.9555,28.9243,28.9321,62094.0
2016-10-13 13:15:00,37.11,37.14,37.1,37.14,43774.0,28.9399,28.9633,28.9321,28.9633,43774.0
2016-10-13 13:20:00,37.14,37.17,37.13,37.17,121845.0,28.9633,28.9867,28.9555,28.9867,121845.0
2016-10-13 13:25:00,37.17,37.19,37.17,37.19,64831.0,28.9867,29.0023,28.9867,29.0023,64831.0
2016-10-13 13:30:00,37.18,37.2,37.16,37.18,99307.0,28.9945,29.0101,28.9789,28.9945,99307.0
2016-10-13 13:35:00,37.19,37.2,37.17,37.2,53455.0,29.0023,29.0101,28.9867,29.0101,53455.0
2016-10-13 13:40:00,37.2,37.22,37.2,37.21,81861.0,29.0101,29.0257,29.0101,29.0179,81861.0
2016-10-13 13:45:00,37.21,37.22,37.2,37.21,25315.0,29.0179,29.0257,29.0101,29.0179,25315.0
2016-10-13 13:50:00,37.21,37.27,37.21,37.27,55777.0,29.0179,29.0646,29.0179,29.0646,55777.0
2016-10-13 13:55:00,37.26,37.3,37.25,37.3,67639.0,29.0568,29.088,29.049,29.088,67639.0
2016-10-13 14:00:00,37.3,37.36,37.29,37.34,816986.0,29.088,29.1348,29.0802,29.1192,816986.0
2016-10-13 14:05:00,37.34,37.35,37.29,37.29,152356.0,29.1192,29.127,29.0802,29.0802,152356.0
2016-10-13 14:10:00,37.29,37.29,37.25,37.27,114165.0,29.0802,29.0802,29.049,29.0646,114165.0
2016-10-13 14:15:00,37.27,37.28,37.24,37.26,69111.0,29.0646,29.0724,29.0413,29.0568,69111.0
2016-10-13 14:20:00,37.27,37.29,37.25,37.26,92044.0,29.0646,29.0802,29.049,29.0568,92044.0
2016-10-13 14:25:00,37.27,37.28,37.25,37.26,155348.0,29.0646,29.0724,29.049,29.0568,155348.0
2016-10-13 14:30:00,37.25,37.29,37.25,37.26,50931.0,29.049,29.0802,29.049,29.0568,50931.0
2016-10-13 14:35:00,37.26,37.26,37.23,37.25,88371.0,29.0568,29.0568,29.0335,29.049,88371.0
2016-10-13 14:40:00,37.25,37.26,37.23,37.25,221565.0,29.049,29.0568,29.0335,29.049,221565.0
2016-10-13 14:45:00,37.25,37.28,37.25,37.28,187744.0,29.049,29.0724,29.049,29.0724,187744.0
2016-10-13 14:50:00,37.28,37.31,37.27,37.3,149086.0,29.0724,29.0958,29.0646,29.088,149086.0
2016-10-13 14:55:00,37.3,37.32,37.28,37.29,214347.0,29.088,29.1036,29.0724,29.0802,214347.0
2016-10-13 15:00:00,37.28,37.29,37.27,37.28,180009.0,29.0724,29.0802,29.0646,29.0724,180009.0
2016-10-13 15:05:00,37.28,37.29,37.27,37.29,168768.0,29.0724,29.0802,29.0646,29.0802,168768.0
2016-10-13 15:10:00,37.29,37.31,37.28,37.3,118003.0,29.0802,29.0958,29.0724,29.088,118003.0
2016-10-13 15:15:00,37.3,37.32,37.27,37.28,190440.0,29.088,29.1036,29.0646,29.0724,190440.0
2016-10-13 15:20:00,37.28,37.3,37.27,37.3,59822.0,29.0724,29.088,29.0646,29.088,59822.0
2016-10-13 15:25:00,37.29,37.29,37.24,37.25,96060.0,29.0802,29.0802,29.0413,29.049,96060.0
2016-10-13 15:30:00,37.24,37.26,37.23,37.25,111002.0,29.0413,29.0568,29.0335,29.049,111002.0
2016-10-13 15:35:00,37.25,37.27,37.23,37.24,209048.0,29.049,29.0646,29.0335,29.0413,209048.0
2016-10-13 15:40:00,37.24,37.25,37.21,37.22,64962.0,29.0413,29.049,29.0179,29.0257,64962.0
2016-10-13 15:45:00,37.21,37.23,37.2,37.21,118231.0,29.0179,29.0335,29.0101,29.0179,118231.0
2016-10-13 15:50:00,37.21,37.21,37.19,37.2,41873.0,29.0179,29.0179,29.0023,29.0101,41873.0
2016-10-13 15:55:00,37.19,37.22,37.17,37.21,348316.0,29.0023,29.0257,28.9867,29.0179,348316.0
2016-10-14 09:30:00,37.56,37.59,37.52,37.52,686200.0,29.2908,29.3142,29.2596,29.2596,686200.0
2016-10-14 09:35:00,37.53,37.56,37.53,37.54,258933.0,29.2674,29.2908,29.2674,29.2752,258933.0
2016-10-14 09:40:00,37.54,37.58,37.53,37.58,212753.0,29.2752,29.3064,29.2674,29.3064,212753.0
2016-10-14 09:45:00,37.58,37.62,37.57,37.62,183417.0,29.3064,29.3376,29.2986,29.3376,183417.0
2016-10-14 09:50:00,37.62,37.63,37.6,37.61,77498.0,29.3376,29.3454,29.322,29.3298,77498.0
2016-10-14 09:55:00,37.61,37.63,37.59,37.59,98721.0,29.3298,29.3454,29.3142,29.3142,98721.0
2016-10-14 10:00:00,37.59,37.62,37.58,37.62,274000.0,29.3142,29.3376,29.3064,29.3376,274000.0
2016-10-14 10:05:00,37.62,37.63,37.57,37.59,119695.0,29.3376,29.3454,29.2986,29.3142,119695.0
2016-10-14 10:10:00,37.59,37.64,37.59,37.6,114056.0,29.3142,29.3532,29.3142,29.322,114056.0
2016-10-14 10:15:00,37.61,37.62,37.59,37.6,72171.0,29.3298,29.3376,29.3142,29.322,72171.0
2016-10-14 10:20:00,37.6,37.62,37.55,37.58,115459.0,29.322,29.3376,29.283,29.3064,115459.0
2016-10-14 10:25:00,37.58,37.59,37.55,37.56,83527.0,29.3064,29.3142,29.283,29.2908,83527.0
2016-10-14 10:30:00,37.56,37.59,37.56,37.57,52975.0,29.2908,29.3142,29.2908,29.2986,52975.0
2016-10-14 10:35:00,37.58,37.61,37.57,37.6,103826.0,29.3064,29.3298,29.2986,29.322,103826.0
2016-10-14 10:40:00,37.6,37.61,37.58,37.59,100559.0,29.322,29.3298,29.3064,29.3142,100559.0
2016-10-14 10:45:00,37.6,37.61,37.55,37.55,131932.0,29.322,29.3298,29.283,29.283,131932.0
2016-10-14 10:50:00,37.54,37.55,37.51,37.53,87715.0,29.2752,29.283,29.2518,29.2674,87715.0
2016-10-14 10:55:00,37.53,37.53,37.5,37.5,135445.0,29.2674,29.2674,29.244,29.244,135445.0
2016-10-14 11:00:00,37.5,37.5,37.46,37.46,216715.0,29.244,29.244,29.2128,29.2128,216715.0
2016-10-14 11:05:00,37.46,37.47,37.44,37.45,147533.0,29.2128,29.2206,29.1972,29.205,147533.0
2016-10-14 11:10:00,37.45,37.45,37.42,37.42,148448.0,29.205,29.205,29.1816,29.1816,148448.0
2016-10-14 11:15:00,37.43,37.45,37.41,37.45,126970.0,29.1894,29.205,29.1738,29.205,126970.0
2016-10-14 11:20:00,37.45,37.46,37.42,37.44,136339.0,29.205,29.2128,29.1816,29.1972,136339.0
2016-10-14 11:25:00,37.44,37.45,37.38,37.39,152496.0,29.1972,29.205,29.1504,29.1582,152496.0
2016-10-14 11:30:00,37.38,37.39,37.35,37.38,91811.0,29.1504,29.1582,29.127,29.1504,91811.0
2016-10-14 11:35:00,37.39,37.42,37.38,37.42,69343.0,29.1582,29.1816,29.1504,29.1816,69343.0
2016-10-14 11:40:00,37.41,37.42,37.37,37.38,153689.0,29.1738,29.1816,29.1426,29.1504,153689.0
2016-10-14 11:45:00,37.37,37.38,37.33,37.34,159347.0,29.1426,29.1504,29.1114,29.1192,159347.0
2016-10-14 11:50:00,37.34,37.37,37.33,37.33,84774.0,29.1192,29.1426,29.1114,29.1114,84774.0
2016-10-14 11:55:00,37.33,37.34,37.3,37.31,185763.0,29.1114,29.1192,29.088,29.0958,185763.0
2016-10-14 12:00:00,37.31,37.33,37.29,37.31,186785.0,29.0958,29.1114,29.0802,29.0958,186785.0
2016-10-14 12:05:00,37.32,37.33,37.29,37.3,72650.0,29.1036,29.1114,29.0802,29.088,72650.0
2016-10-14 12:10:00,37.31,37.31,37.26,37.3,120064.0,29.0958,29.0958,29.0568,29.088,120064.0
2016-10-14 12:15:00,37.29,37.31,37.26,37.28,129294.0,29.0802,29.0958,29.0568,29.0724,129294.0
2016-10-14 12:20:00,37.28,37.29,37.27,37.29,127347.0,29.0724,29.0802,29.0646,29.0802,127347.0
2016-10-14 12:25:00,37.29,37.32,37.27,37.31,106300.0,29.0802,29.1036,29.0646,29.0958,106300.0
2016-10-14 12:30:00,37.32,37.34,37.31,37.33,222770.0,29.1036,29.1192,29.0958,29.1114,222770.0
2016-10-14 12:35:00,37.32,37.35,37.31,37.34,103450.0,29.1036,29.127,29.0958,29.1192,103450.0
2016-10-14 12:40:00,37.33,37.35,37.33,37.33,96575.0,29.1114,29.127,29.1114,29.1114,96575.0
2016-10-14 12:45:00,37.33,37.34,37.32,37.33,59338.0,29.1114,29.1192,29.1036,29.1114,59338.0
2016-10-14 12:50:00,37.33,37.34,37.31,37.33,108693.0,29.1114,29.1192,29.0958,29.1114,108693.0
2016-10-14 12:55:00,37.33,37.33,37.31,37.32,52627.0,29.1114,29.1114,29.0958,29.1036,52627.0
2016-10-14 13:00:00,37.32,37.32,37.29,37.29,30014.0,29.1036,29.1036,29.0802,29.0802,30014.0
2016-10-14 13:05:00,37.29,37.37,37.29,37.37,76751.0,29.0802,29.1426,29.0802,29.1426,76751.0
2016-10-14 13:10:00,37.36,37.36,37.33,37.33,80704.0,29.1348,29.1348,29.1114,29.1114,80704.0
2016-10-14 13:15:00,37.33,37.35,37.32,37.34,35523.0,29.1114,29.127,29.1036,29.1192,35523.0
2016-10-14 13:20:00,37.34,37.37,37.33,37.35,69399.0,29.1192,29.1426,29.1114,29.127,69399.0
2016-10-14 13:25:00,37.37,37.37,37.34,37.34,46892.0,29.1426,29.1426,29.1192,29.1192,46892.0
2016-10-14 13:30:00,37.34,37.47,37.34,37.45,222145.0,29.1192,29.2206,29.1192,29.205,222145.0
2016-10-14 13:35:00,37.45,37.46,37.42,37.44,154592.0,29.205,29.2128,29.1816,29.1972,154592.0
2016-10-14 13:40:00,37.44,37.45,37.4,37.4,86256.0,29.1972,29.205,29.166,29.166,86256.0
2016-10-14 13:45:00,37.41,37.43,37.38,37.42,1874591.0,29.1738,29.1894,29.1504,29.1816,1874591.0
2016-10-14 13:50:00,37.42,37.42,37.37,37.39,217561.0,29.1816,29.1816,29.1426,29.1582,217561.0
2016-10-14 13:55:00,37.39,37.4,37.37,37.37,152684.0,29.1582,29.166,29.1426,29.1426,152684.0
2016-10-14 14:00:00,37.36,37.36,37.3,37.33,217320.0,29.1348,29.1348,29.088,29.1114,217320.0
2016-10-14 14:05:00,37.34,37.35,37.3,37.31,148652.0,29.1192,29.127,29.088,29.0958,148652.0
2016-10-14 14:10:00,37.32,37.34,37.3,37.33,195092.0,29.1036,29.1192,29.088,29.1114,195092.0
2016-10-14 14:15:00,37.34,37.35,37.32,37.34,279242.0,29.1192,29.127,29.1036,29.1192,279242.0
2016-10-14 14:20:00,37.35,37.4,37.34,37.37,133029.0,29.127,29.166,29.1192,29.1426,133029.0
2016-10-14 14:25:00,37.38,37.4,37.35,37.4,112804.0,29.1504,29.166,29.127,29.166,112804.0
2016-10-14 14:30:00,37.4,37.4,37.36,37.37,68006.0,29.166,29.166,29.1348,29.1426,68006.0
2016-10-14 14:35:00,37.37,37.37,37.34,37.35,180494.0,29.1426,29.1426,29.1192,29.127,180494.0
2016-10-14 14:40:00,37.35,37.36,37.32,37.34,67545.0,29.127,29.1348,29.1036,29.1192,67545.0
2016-10-14 14:45:00,37.34,37.34,37.31,37.31,102796.0,29.1192,29.1192,29.0958,29.0958,102796.0
2016-10-14 14:50:00,37.32,37.34,37.29,37.3,208112.0,29.1036,29.1192,29.0802,29.088,208112.0
2016-10-14 14:55:00,37.3,37.33,37.28,37.3,160958.0,29.088,29.1114,29.0724,29.088,160958.0
2016-10-14 15:00:00,37.3,37.32,37.29,37.3,108026.0,29.088,29.1036,29.0802,29.088,108026.0
2016-10-14 15:05:00,37.31,37.34,37.3,37.33,148930.0,29.0958,29.1192,29.088,29.1114,148930.0
2016-10-14 15:10:00,37.33,37.36,37.32,37.34,221788.0,29.1114,29.1348,29.1036,29.1192,221788.0
2016-10-14 15:15:00,37.35,37.35,37.32,37.33,95672.0,29.127,29.127,29.1036,29.1114,95672.0
2016-10-14 15:20:00,37.33,37.35,37.32,37.34,118913.0,29.1114,29.127,29.1036,29.1192,118913.0
2016-10-14 15:25:00,37.34,37.35,37.32,37.32,209056.0,29.1192,29.127,29.1036,29.1036,209056.0
2016-10-14 15:30:00,37.33,37.34,37.31,37.32,254168.0,29.1114,29.1192,29.0958,29.1036,254168.0
2016-10-14 15:35:00,37.33,37.38,37.33,37.38,122834.0,29.1114,29.1504,29.1114,29.1504,122834.0
2016-10-14 15:40:00,37.38,37.4,37.36,37.36,199687.0,29.1504,29.166,29.1348,29.1348,199687.0
2016-10-14 15:45:00,37.37,37.37,37.34,37.34,203367.0,29.1426,29.1426,29.1192,29.1192,203367.0
2016-10-14 15:50:00,37.35,37.37,37.33,37.35,183035.0,29.127,29.1426,29.1114,29.127,183035.0
2016-10-14 15:55:00,37.36,37.36,37.31,37.31,490327.0,29.1348,29.1348,29.0958,29.0958,490327.0
2016-10-17 09:30:00,37.26,37.32,37.21,37.23,657073.0,29.0568,29.1036,29.0179,29.0335,657073.0
2016-10-17 09:35:00,37.24,37.27,37.19,37.21,244584.0,29.0413,29.0646,29.0023,29.0179,244584.0
2016-10-17 09:40:00,37.2,37.25,37.2,37.22,255374.0,29.0101,29.049,29.0101,29.0257,255374.0
2016-10-17 09:45:00,37.22,37.26,37.2,37.25,310885.0,29.0257,29.0568,29.0101,29.049,310885.0
2016-10-17 09:50:00,37.25,37.28,37.21,37.21,115944.0,29.049,29.0724,29.0179,29.0179,115944.0
2016-10-17 09:55:00,37.21,37.25,37.2,37.23,120008.0,29.0179,29.049,29.0101,29.0335,120008.0
2016-10-17 10:00:00,37.24,37.27,37.22,37.26,418381.0,29.0413,29.0646,29.0257,29.0568,418381.0
2016-10-17 10:05:00,37.27,37.29,37.24,37.29,172215.0,29.0646,29.0802,29.0413,29.0802,172215.0
2016-10-17 10:10:00,37.29,37.32,37.28,37.3,258146.0,29.0802,29.1036,29.0724,29.088,258146.0
2016-10-17 10:15:00,37.3,37.33,37.29,37.31,283543.0,29.088,29.1114,29.0802,29.0958,283543.0
2016-10-17 10:20:00,37.31,37.36,37.28,37.36,170938.0,29.0958,29.1348,29.0724,29.1348,170938.0
2016-10-17 10:25:00,37.36,37.38,37.35,37.37,156642.0,29.1348,29.1504,29.127,29.1426,156642.0
2016-10-17 10:30:00,37.37,37.37,37.31,37.33,174847.0,29.1426,29.1426,29.0958,29.1114,174847.0
2016-10-17 10:35:00,37.33,37.35,37.32,37.34,76404.0,29.1114,29.127,29.1036,29.1192,76404.0
2016-10-17 10:40:00,37.34,37.35,37.32,37.33,92665.0,29.1192,29.127,29.1036,29.1114,92665.0
2016-10-17 10:45:00,37.32,37.33,37.3,37.31,155206.0,29.1036,29.1114,29.088,29.0958,155206.0
2016-10-17 10:50:00,37.32,37.32,37.27,37.28,141768.0,29.1036,29.1036,29.0646,29.0724,141768.0
2016-10-17 10:55:00,37.28,37.31,37.26,37.3,120285.0,29.0724,29.0958,29.0568,29.088,120285.0
2016-10-17 11:00:00,37.3,37.31,37.29,37.3,195490.0,29.088,29.0958,29.0802,29.088,195490.0
2016-10-17 11:05:00,37.31,37.32,37.28,37.3,134886.0,29.0958,29.1036,29.0724,29.088,134886.0
2016-10-17 11:10:00,37.3,37.32,37.28,37.3,143636.0,29.088,29.1036,29.0724,29.088,143636.0
2016-10-17 11:15:00,37.3,37.32,37.29,37.32,167739.0,29.088,29.1036,29.0802,29.1036,167739.0
2016-10-17 11:20:00,37.32,37.33,37.29,37.31,285887.0,29.1036,29.1114,29.0802,29.0958,285887.0
2016-10-17 11:25:00,37.3,37.31,37.26,37.28,161111.0,29.088,29.0958,29.0568,29.0724,161111.0
2016-10-17 11:30:00,37.28,37.3,37.27,37.28,210478.0,29.0724,29.088,29.0646,29.0724,210478.0
2016-10-17 11:35:00,37.28,37.3,37.27,37.3,97242.0,29.0724,29.088,29.0646,29.088,97242.0
2016-10-17 11:40:00,37.3,37.31,37.28,37.29,209807.0,29.088,29.0958,29.0724,29.0802,209807.0
2016-10-17 11:45:00,37.29,37.3,37.25,37.26,118189.0,29.0802,29.088,29.049,29.0568,118189.0
2016-10-17 11:50:00,37.26,37.29,37.26,37.29,123741.0,29.0568,29.0802,29.0568,29.0802,123741.0
2016-10-17 11:55:00,37.29,37.31,37.27,37.29,134678.0,29.0802,29.0958,29.0646,29.0802,134678.0
2016-10-17 12:00:00,37.29,37.29,37.27,37.29,124348.0,29.0802,29.0802,29.0646,29.0802,124348.0
2016-10-17 12:05:00,37.29,37.3,37.27,37.27,121476.0,29.0802,29.088,29.0646,29.0646,121476.0
2016-10-17 12:10:00,37.28,37.29,37.25,37.28,98643.0,29.0724,29.0802,29.049,29.0724,98643.0
2016-10-17 12:15:00,37.29,37.3,37.27,37.3,74678.0,29.0802,29.088,29.0646,29.088,74678.0
2016-10-17 12:20:00,37.3,37.31,37.28,37.29,98388.0,29.088,29.0958,29.0724,29.0802,98388.0
2016-10-17 12:25:00,37.29,37.3,37.26,37.27,133518.0,29.0802,29.088,29.0568,29.0646,133518.0
2016-10-17 12:30:00,37.27,37.29,37.26,37.29,55331.0,29.0646,29.0802,29.0568,29.0802,55331.0
2016-10-17 12:35:00,37.29,37.3,37.27,37.28,103248.0,29.0802,29.088,29.0646,29.0724,103248.0
2016-10-17 12:40:00,37.28,37.29,37.26,37.28,111153.0,29.0724,29.0802,29.0568,29.0724,111153.0
2016-10-17 12:45:00,37.29,37.29,37.27,37.29,49208.0,29.0802,29.0802,29.0646,29.0802,49208.0
2016-10-17 12:50:00,37.29,37.3,37.27,37.28,127208.0,29.0802,29.088,29.0646,29.0724,127208.0
2016-10-17 12:55:00,37.28,37.3,37.27,37.27,105042.0,29.0724,29.088,29.0646,29.0646,105042.0
2016-10-17 13:00:00,37.27,37.3,37.26,37.28,108595.0,29.0646,29.088,29.0568,29.0724,108595.0
2016-10-17 13:05:00,37.27,37.29,37.26,37.28,101420.0,29.0646,29.0802,29.0568,29.0724,101420.0
2016-10-17 13:10:00,37.28,37.3,37.27,37.3,38595.0,29.0724,29.088,29.0646,29.088,38595.0
2016-10-17 13:15:00,37.3,37.3,37.25,37.27,84490.0,29.088,29.088,29.049,29.0646,84490.0
2016-10-17 13:20:00,37.27,37.28,37.25,37.26,115695.0,29.0646,29.0724,29.049,29.0568,115695.0
2016-10-17 13:25:00,37.26,37.27,37.25,37.27,95358.0,29.0568,29.0646,29.049,29.0646,95358.0
2016-10-17 13:30:00,37.27,37.27,37.24,37.27,184216.0,29.0646,29.0646,29.0413,29.0646,184216.0
2016-10-17 13:35:00,37.27,37.28,37.25,37.27,100477.0,29.0646,29.0724,29.049,29.0646,100477.0
2016-10-17 13:40:00,37.26,37.29,37.26,37.27,93390.0,29.0568,29.0802,29.0568,29.0646,93390.0
2016-10-17 13:45:00,37.27,37.28,37.26,37.27,91646.0,29.0646,29.0724,29.0568,29.0646,91646.0
2016-10-17 13:50:00,37.28,37.29,37.26,37.27,1276970.0,29.0724,29.0802,29.0568,29.0646,1276970.0
2016-10-17 13:55:00,37.27,37.28,37.23,37.25,276091.0,29.0646,29.0724,29.0335,29.049,276091.0
2016-10-17 14:00:00,37.25,37.27,37.24,37.27,108016.0,29.049,29.0646,29.0413,29.0646,108016.0
2016-10-17 14:05:00,37.27,37.28,37.25,37.27,91780.0,29.0646,29.0724,29.049,29.0646,91780.0
2016-10-17 14:10:00,37.26,37.3,37.26,37.29,129676.0,29.0568,29.088,29.0568,29.0802,129676.0
2016-10-17 14:15:00,37.28,37.31,37.28,37.3,88343.0,29.0724,29.0958,29.0724,29.088,88343.0
2016-10-17 14:20:00,37.3,37.31,37.28,37.28,137312.0,29.088,29.0958,29.0724,29.0724,137312.0
2016-10-17 14:25:00,37.29,37.3,37.27,37.28,177884.0,29.0802,29.088,29.0646,29.0724,177884.0
2016-10-17 14:30:00,37.29,37.29,37.25,37.26,96026.0,29.0802,29.0802,29.049,29.0568,96026.0
2016-10-17 14:35:00,37.27,37.27,37.24,37.24,141894.0,29.0646,29.0646,29.0413,29.0413,141894.0
2016-10-17 14:40:00,37.24,37.26,37.24,37.26,64406.0,29.0413,29.0568,29.0413,29.0568,64406.0
2016-10-17 14:45:00,37.26,37.26,37.24,37.25,96477.0,29.0568,29.0568,29.0413,29.049,96477.0
2016-10-17 14:50:00,37.25,37.27,37.25,37.27,79370.0,29.049,29.0646,29.049,29.0646,79370.0
2016-10-17 14:55:00,37.27,37.3,37.26,37.3,109256.0,29.0646,29.088,29.0568,29.088,109256.0
2016-10-17 15:00:00,37.3,37.3,37.29,37.3,60625.0,29.088,29.088,29.0802,29.088,60625.0
2016-10-17 15:05:00,37.3,37.3,37.29,37.29,86042.0,29.088,29.088,29.0802,29.0802,86042.0
2016-10-17 15:10:00,37.29,37.3,37.25,37.26,128088.0,29.0802,29.088,29.049,29.0568,128088.0
2016-10-17 15:15:00,37.26,37.27,37.26,37.26,39256.0,29.0568,29.0646,29.0568,29.0568,39256.0
2016-10-17 15:20:00,37.27,37.27,37.26,37.27,133042.0,29.0646,29.0646,29.0568,29.0646,133042.0
2016-10-17 15:25:00,37.27,37.27,37.25,37.26,120194.0,29.0646,29.0646,29.049,29.0568,120194.0
2016-10-17 15:30:00,37.27,37.27,37.25,37.26,160547.0,29.0646,29.0646,29.049,29.0568,160547.0
2016-10-17 15:35:00,37.26,37.26,37.25,37.26,108922.0,29.0568,29.0568,29.049,29.0568,108922.0
2016-10-17 15:40:00,37.26,37.26,37.23,37.23,129256.0,29.0568,29.0568,29.0335,29.0335,129256.0
2016-10-17 15:45:00,37.23,37.25,37.23,37.24,184333.0,29.0335,29.049,29.0335,29.0413,184333.0
2016-10-17 15:50:00,37.23,37.24,37.22,37.23,126096.0,29.0335,29.0413,29.0257,29.0335,126096.0
2016-10-17 15:55:00,37.23,37.27,37.22,37.25,716181.0,29.0335,29.0646,29.0257,29.049,716181.0
2016-10-18 09:30:00,37.87,37.87,37.81,37.83,349263.0,29.5325,29.5325,29.4858,29.5014,349263.0
2016-10-18 09:35:00,37.82,37.84,37.76,37.77,226205.0,29.4936,29.5092,29.4468,29.4546,226205.0
2016-10-18 09:40:00,37.77,37.79,37.76,37.78,202897.0,29.4546,29.4702,29.4468,29.4624,202897.0
2016-10-18 09:45:00,37.78,37.8,37.76,37.77,206905.0,29.4624,29.478,29.4468,29.4546,206905.0
2016-10-18 09:50:00,37.77,37.78,37.72,37.72,260948.0,29.4546,29.4624,29.4156,29.4156,260948.0
2016-10-18 09:55:00,37.72,37.74,37.72,37.74,97801.0,29.4156,29.4312,29.4156,29.4312,97801.0
2016-10-18 10:00:00,37.75,37.76,37.72,37.75,212815.0,29.439,29.4468,29.4156,29.439,212815.0
2016-10-18 10:05:00,37.75,37.8,37.75,37.8,228687.0,29.439,29.478,29.439,29.478,228687.0
2016-10-18 10:10:00,37.8,37.8,37.77,37.79,207246.0,29.478,29.478,29.4546,29.4702,207246.0
2016-10-18 10:15:00,37.78,37.8,37.77,37.77,118965.0,29.4624,29.478,29.4546,29.4546,118965.0
2016-10-18 10:20:00,37.77,37.78,37.71,37.75,311761.0,29.4546,29.4624,29.4078,29.439,311761.0
2016-10-18 10:25:00,37.74,37.77,37.74,37.76,97456.0,29.4312,29.4546,29.4312,29.4468,97456.0
2016-10-18 10:30:00,37.77,37.79,37.76,37.79,161367.0,29.4546,29.4702,29.4468,29.4702,161367.0
2016-10-18 10:35:00,37.79,37.81,37.78,37.81,175276.0,29.4702,29.4858,29.4624,29.4858,175276.0
2016-10-18 10:40:00,37.81,37.82,37.79,37.82,66635.0,29.4858,29.4936,29.4702,29.4936,66635.0
2016-10-18 10:45:00,37.83,37.85,37.82,37.84,1305578.0,29.5014,29.517,29.4936,29.5092,1305578.0
2016-10-18 10:50:00,37.85,37.86,37.82,37.82,144519.0,29.517,29.5248,29.4936,29.4936,144519.0
2016-10-18 10:55:00,37.83,37.84,37.82,37.84,108685.0,29.5014,29.5092,29.4936,29.5092,108685.0
2016-10-18 11:00:00,37.84,37.86,37.83,37.85,99679.0,29.5092,29.5248,29.5014,29.517,99679.0
2016-10-18 11:05:00,37.84,37.85,37.82,37.83,111113.0,29.5092,29.517,29.4936,29.5014,111113.0
2016-10-18 11:10:00,37.83,37.84,37.8,37.82,83539.0,29.5014,29.5092,29.478,29.4936,83539.0
2016-10-18 11:15:00,37.82,37.82,37.8,37.8,117330.0,29.4936,29.4936,29.478,29.478,117330.0
2016-10-18 11:20:00,37.8,37.84,37.8,37.83,103840.0,29.478,29.5092,29.478,29.5014,103840.0
2016-10-18 11:25:00,37.84,37.85,37.81,37.84,99238.0,29.5092,29.517,29.4858,29.5092,99238.0
2016-10-18 11:30:00,37.84,37.85,37.83,37.84,121720.0,29.5092,29.517,29.5014,29.5092,121720.0
2016-10-18 11:35:00,37.84,37.86,37.83,37.85,220245.0,29.5092,29.5248,29.5014,29.517,220245.0
2016-10-18 11:40:00,37.85,37.88,37.85,37.88,259586.0,29.517,29.5403,29.517,29.5403,259586.0
2016-10-18 11:45:00,37.88,37.89,37.87,37.87,250052.0,29.5403,29.5481,29.5325,29.5325,250052.0
2016-10-18 11:50:00,37.88,37.89,37.86,37.89,95198.0,29.5403,29.5481,29.5248,29.5481,95198.0
2016-10-18 11:55:00,37.89,37.9,37.88,37.9,83202.0,29.5481,29.5559,29.5403,29.5559,83202.0
2016-10-18 12:00:00,37.89,37.9,37.86,37.88,83344.0,29.5481,29.5559,29.5248,29.5403,83344.0
2016-10-18 12:05:00,37.88,37.89,37.87,37.87,31478.0,29.5403,29.5481,29.5325,29.5325,31478.0
2016-10-18 12:10:00,37.88,37.9,37.88,37.88,45500.0,29.5403,29.5559,29.5403,29.5403,45500.0
2016-10-18 12:15:00,37.88,37.9,37.88,37.89,108179.0,29.5403,29.5559,29.5403,29.5481,108179.0
2016-10-18 12:20:00,37.89,37.9,37.88,37.9,41760.0,29.5481,29.5559,29.5403,29.5559,41760.0
2016-10-18 12:25:00,37.89,37.9,37.88,37.9,51591.0,29.5481,29.5559,29.5403,29.5559,51591.0
2016-10-18 12:30:00,37.9,37.92,37.89,37.9,111596.0,29.5559,29.5715,29.5481,29.5559,111596.0
2016-10-18 12:35:00,37.9,37.91,37.89,37.91,44071.0,29.5559,29.5637,29.5481,29.5637,44071.0
2016-10-18 12:40:00,37.91,37.91,37.88,37.9,210724.0,29.5637,29.5637,29.5403,29.5559,210724.0
2016-10-18 12:45:00,37.9,37.9,37.87,37.88,142606.0,29.5559,29.5559,29.5325,29.5403,142606.0
2016-10-18 12:50:00,37.89,37.89,37.87,37.88,29417.0,29.5481,29.5481,29.5325,29.5403,29417.0
2016-10-18 12:55:00,37.87,37.88,37.86,37.87,41158.0,29.5325,29.5403,29.5248,29.5325,41158.0
2016-10-18 13:00:00,37.87,37.88,37.86,37.87,59197.0,29.5325,29.5403,29.5248,29.5325,59197.0
2016-10-18 13:05:00,37.87,37.88,37.86,37.87,41198.0,29.5325,29.5403,29.5248,29.5325,41198.0
2016-10-18 13:10:00,37.87,37.88,37.86,37.87,85446.0,29.5325,29.5403,29.5248,29.5325,85446.0
2016-10-18 13:15:00,37.88,37.89,37.87,37.88,79588.0,29.5403,29.5481,29.5325,29.5403,79588.0
2016-10-18 13:20:00,37.88,37.89,37.88,37.89,40938.0,29.5403,29.5481,29.5403,29.5481,40938.0
2016-10-18 13:25:00,37.89,37.91,37.88,37.89,64078.0,29.5481,29.5637,29.5403,29.5481,64078.0
2016-10-18 13:30:00,37.89,37.9,37.86,37.88,93571.0,29.5481,29.5559,29.5248,29.5403,93571.0
2016-10-18 13:35:00,37.87,37.89,37.86,37.89,141069.0,29.5325,29.5481,29.5248,29.5481,141069.0
2016-10-18 13:40:00,37.89,37.9,37.88,37.9,125523.0,29.5481,29.5559,29.5403,29.5559,125523.0
2016-10-18 13:45:00,37.9,37.9,37.89,37.9,61961.0,29.5559,29.5559,29.5481,29.5559,61961.0
2016-10-18 13:50:00,37.9,37.91,37.89,37.91,123247.0,29.5559,29.5637,29.5481,29.5637,123247.0
2016-10-18 13:55:00,37.91,37.92,37.9,37.91,128279.0,29.5637,29.5715,29.5559,29.5637,128279.0
2016-10-18 14:00:00,37.91,37.92,37.9,37.91,100068.0,29.5637,29.5715,29.5559,29.5637,100068.0
2016-10-18 14:05:00,37.91,37.92,37.91,37.91,82906.0,29.5637,29.5715,29.5637,29.5637,82906.0
2016-10-18 14:10:00,37.91,37.92,37.91,37.91,79288.0,29.5637,29.5715,29.5637,29.5637,79288.0
2016-10-18 14:15:00,37.91,37.92,37.89,37.89,127544.0,29.5637,29.5715,29.5481,29.5481,127544.0
2016-10-18 14:20:00,37.9,37.91,37.89,37.89,121910.0,29.5559,29.5637,29.5481,29.5481,121910.0
2016-10-18 14:25:00,37.9,37.91,37.89,37.91,52725.0,29.5559,29.5637,29.5481,29.5637,52725.0
2016-10-18 14:30:00,37.91,37.92,37.91,37.91,99066.0,29.5637,29.5715,29.5637,29.5637,99066.0
2016-10-18 14:35:00,37.91,37.92,37.91,37.92,40239.0,29.5637,29.5715,29.5637,29.5715,40239.0
2016-10-18 14:40:00,37.91,37.92,37.91,37.91,86185.0,29.5637,29.5715,29.5637,29.5637,86185.0
2016-10-18 14:45:00,37.92,37.93,37.9,37.93,146173.0,29.5715,29.5793,29.5559,29.5793,146173.0
2016-10-18 14:50:00,37.93,37.93,37.91,37.92,59099.0,29.5793,29.5793,29.5637,29.5715,59099.0
2016-10-18 14:55:00,37.92,37.95,37.92,37.94,144782.0,29.5715,29.5949,29.5715,29.5871,144782.0
2016-10-18 15:00:00,37.94,37.95,37.92,37.93,63522.0,29.5871,29.5949,29.5715,29.5793,63522.0
2016-10-18 15:05:00,37.93,37.93,37.92,37.93,35008.0,29.5793,29.5793,29.5715,29.5793,35008.0
2016-10-18 15:10:00,37.92,37.93,37.91,37.92,113219.0,29.5715,29.5793,29.5637,29.5715,113219.0
2016-10-18 15:15:00,37.93,37.93,37.91,37.91,143443.0,29.5793,29.5793,29.5637,29.5637,143443.0
2016-10-18 15:20:00,37.91,37.92,37.91,37.91,32815.0,29.5637,29.5715,29.5637,29.5637,32815.0
2016-10-18 15:25:00,37.92,37.92,37.9,37.91,119121.0,29.5715,29.5715,29.5559,29.5637,119121.0
2016-10-18 15:30:00,37.91,37.92,37.9,37.91,225685.0,29.5637,29.5715,29.5559,29.5637,225685.0
2016-10-18 15:35:00,37.91,37.91,37.9,37.91,83725.0,29.5637,29.5637,29.5559,29.5637,83725.0
2016-10-18 15:40:00,37.91,37.91,37.9,37.9,170993.0,29.5637,29.5637,29.5559,29.5559,170993.0
2016-10-18 15:45:00,37.9,37.91,37.89,37.9,143445.0,29.5559,29.5637,29.5481,29.5559,143445.0
2016-10-18 15:50:00,37.9,37.91,37.89,37.9,285495.0,29.5559,29.5637,29.5481,29.5559,285495.0
2016-10-18 15:55:00,37.9,37.93,37.89,37.92,643118.0,29.5559,29.5793,29.5481,29.5715,643118.0
2016-10-19 09:30:00,38.05,38.05,37.99,38.0,250916.0,29.6729,29.6729,29.6261,29.6339,250916.0
2016-10-19 09:35:00,38.0,38.02,37.99,38.01,210247.0,29.6339,29.6495,29.6261,29.6417,210247.0
2016-10-19 09:40:00,38.01,38.02,37.97,37.97,186052.0,29.6417,29.6495,29.6105,29.6105,186052.0
2016-10-19 09:45:00,37.97,37.99,37.96,37.98,72881.0,29.6105,29.6261,29.6027,29.6183,72881.0
2016-10-19 09:50:00,37.98,38.01,37.97,37.98,64098.0,29.6183,29.6417,29.6105,29.6183,64098.0
2016-10-19 09:55:00,37.99,37.99,37.93,37.96,258100.0,29.6261,29.6261,29.5793,29.6027,258100.0
2016-10-19 10:00:00,37.96,37.96,37.94,37.95,156028.0,29.6027,29.6027,29.5871,29.5949,156028.0
2016-10-19 10:05:00,37.95,37.95,37.91,37.93,149488.0,29.5949,29.5949,29.5637,29.5793,149488.0
2016-10-19 10:10:00,37.93,37.98,37.92,37.97,152516.0,29.5793,29.6183,29.5715,29.6105,152516.0
2016-10-19 10:15:00,37.97,37.98,37.94,37.95,95788.0,29.6105,29.6183,29.5871,29.5949,95788.0
2016-10-19 10:20:00,37.96,37.97,37.95,37.96,111606.0,29.6027,29.6105,29.5949,29.6027,111606.0
2016-10-19 10:25:00,37.96,38.01,37.95,37.99,123989.0,29.6027,29.6417,29.5949,29.6261,123989.0
2016-10-19 10:30:00,38.0,38.04,37.99,38.0,217609.0,29.6339,29.6651,29.6261,29.6339,217609.0
2016-10-19 10:35:00,38.0,38.05,38.0,38.05,177778.0,29.6339,29.6729,29.6339,29.6729,177778.0
2016-10-19 10:40:00,38.05,38.09,38.04,38.09,78870.0,29.6729,29.7041,29.6651,29.7041,78870.0
2016-10-19 10:45:00,38.09,38.1,38.06,38.1,138431.0,29.7041,29.7119,29.6807,29.7119,138431.0
2016-10-19 10:50:00,38.1,38.1,38.08,38.09,59674.0,29.7119,29.7119,29.6963,29.7041,59674.0
2016-10-19 10:55:00,38.09,38.1,38.08,38.1,40028.0,29.7041,29.7119,29.6963,29.7119,40028.0
2016-10-19 11:00:00,38.1,38.11,38.07,38.09,92654.0,29.7119,29.7197,29.6885,29.7041,92654.0
2016-10-19 11:05:00,38.09,38.11,38.08,38.11,26601.0,29.7041,29.7197,29.6963,29.7197,26601.0
2016-10-19 11:10:00,38.11,38.11,38.08,38.08,67213.0,29.7197,29.7197,29.6963,29.6963,67213.0
2016-10-19 11:15:00,38.09,38.09,38.06,38.07,83803.0,29.7041,29.7041,29.6807,29.6885,83803.0
2016-10-19 11:20:00,38.06,38.08,38.03,38.04,1067930.0,29.6807,29.6963,29.6573,29.6651,1067930.0
2016-10-19 11:25:00,38.05,38.06,38.04,38.05,133470.0,29.6729,29.6807,29.6651,29.6729,133470.0
2016-10-19 11:30:00,38.05,38.07,38.04,38.05,123950.0,29.6729,29.6885,29.6651,29.6729,123950.0
2016-10-19 11:35:00,38.06,38.07,38.04,38.07,291009.0,29.6807,29.6885,29.6651,29.6885,291009.0
2016-10-19 11:40:00,38.07,38.1,38.06,38.09,185269.0,29.6885,29.7119,29.6807,29.7041,185269.0
2016-10-19 11:45:00,38.09,38.11,38.09,38.1,79155.0,29.7041,29.7197,29.7041,29.7119,79155.0
2016-10-19 11:50:00,38.11,38.12,38.09,38.09,131263.0,29.7197,29.7275,29.7041,29.7041,131263.0
2016-10-19 11:55:00,38.09,38.11,38.09,38.1,38720.0,29.7041,29.7197,29.7041,29.7119,38720.0
2016-10-19 12:00:00,38.1,38.12,38.1,38.11,38192.0,29.7119,29.7275,29.7119,29.7197,38192.0
2016-10-19 12:05:00,38.11,38.12,38.08,38.09,55988.0,29.7197,29.7275,29.6963,29.7041,55988.0
2016-10-19 12:10:00,38.1,38.11,38.09,38.1,102520.0,29.7119,29.7197,29.7041,29.7119,102520.0
2016-10-19 12:15:00,38.1,38.11,38.1,38.11,33103.0,29.7119,29.7197,29.7119,29.7197,33103.0
2016-10-19 12:20:00,38.11,38.14,38.1,38.14,150083.0,29.7197,29.7431,29.7119,29.7431,150083.0
2016-10-19 12:25:00,38.14,38.15,38.12,38.13,404729.0,29.7431,29.7509,29.7275,29.7353,404729.0
2016-10-19 12:30:00,38.13,38.13,38.12,38.13,33735.0,29.7353,29.7353,29.7275,29.7353,33735.0
2016-10-19 12:35:00,38.13,38.13,38.12,38.12,39974.0,29.7353,29.7353,29.7275,29.7275,39974.0
2016-10-19 12:40:00,38.12,38.14,38.12,38.13,43689.0,29.7275,29.7431,29.7275,29.7353,43689.0
2016-10-19 12:45:00,38.12,38.13,38.11,38.13,80798.0,29.7275,29.7353,29.7197,29.7353,80798.0
2016-10-19 12:50:00,38.13,38.16,38.13,38.14,1118023.0,29.7353,29.7587,29.7353,29.7431,1118023.0
2016-10-19 12:55:00,38.14,38.15,38.13,38.14,86087.0,29.7431,29.7509,29.7353,29.7431,86087.0
2016-10-19 13:00:00,38.14,38.15,38.13,38.14,135528.0,29.7431,29.7509,29.7353,29.7431,135528.0
2016-10-19 13:05:00,38.14,38.14,38.13,38.14,356318.0,29.7431,29.7431,29.7353,29.7431,356318.0
2016-10-19 13:10:00,38.14,38.14,38.13,38.14,58890.0,29.7431,29.7431,29.7353,29.7431,58890.0
2016-10-19 13:15:00,38.14,38.15,38.13,38.15,69246.0,29.7431,29.7509,29.7353,29.7509,69246.0
2016-10-19 13:20:00,38.15,38.18,38.14,38.18,194945.0,29.7509,29.7743,29.7431,29.7743,194945.0
2016-10-19 13:25:00,38.18,38.19,38.15,38.15,104394.0,29.7743,29.7821,29.7509,29.7509,104394.0
2016-10-19 13:30:00,38.16,38.16,38.14,38.15,63160.0,29.7587,29.7587,29.7431,29.7509,63160.0
2016-10-19 13:35:00,38.15,38.16,38.14,38.16,52387.0,29.7509,29.7587,29.7431,29.7587,52387.0
2016-10-19 13:40:00,38.16,38.16,38.15,38.16,15807.0,29.7587,29.7587,29.7509,29.7587,15807.0
2016-10-19 13:45:00,38.15,38.16,38.14,38.14,38963.0,29.7509,29.7587,29.7431,29.7431,38963.0
2016-10-19 13:50:00,38.14,38.15,38.13,38.14,42219.0,29.7431,29.7509,29.7353,29.7431,42219.0
2016-10-19 13:55:00,38.14,38.15,38.13,38.14,32350.0,29.7431,29.7509,29.7353,29.7431,32350.0
2016-10-19 14:00:00,38.15,38.19,38.14,38.18,174843.0,29.7509,29.7821,29.7431,29.7743,174843.0
2016-10-19 14:05:00,38.18,38.19,38.16,38.18,60138.0,29.7743,29.7821,29.7587,29.7743,60138.0
2016-10-19 14:10:00,38.18,38.18,38.15,38.16,74439.0,29.7743,29.7743,29.7509,29.7587,74439.0
2016-10-19 14:15:00,38.16,38.17,38.15,38.16,43465.0,29.7587,29.7665,29.7509,29.7587,43465.0
2016-10-19 14:20:00,38.16,38.17,38.15,38.16,121199.0,29.7587,29.7665,29.7509,29.7587,121199.0
2016-10-19 14:25:00,38.16,38.16,38.15,38.15,16001.0,29.7587,29.7587,29.7509,29.7509,16001.0
2016-10-19 14:30:00,38.15,38.16,38.14,38.14,40188.0,29.7509,29.7587,29.7431,29.7431,40188.0
2016-10-19 14:35:00,38.15,38.15,38.13,38.13,24945.0,29.7509,29.7509,29.7353,29.7353,24945.0
2016-10-19 14:40:00,38.14,38.14,38.13,38.14,41292.0,29.7431,29.7431,29.7353,29.7431,41292.0
2016-10-19 14:45:00,38.13,38.14,38.13,38.14,46477.0,29.7353,29.7431,29.7353,29.7431,46477.0
2016-10-19 14:50:00,38.14,38.15,38.13,38.13,62442.0,29.7431,29.7509,29.7353,29.7353,62442.0
2016-10-19 14:55:00,38.14,38.16,38.13,38.16,77193.0,29.7431,29.7587,29.7353,29.7587,77193.0
2016-10-19 15:00:00,38.16,38.16,38.15,38.16,32229.0,29.7587,29.7587,29.7509,29.7587,32229.0
2016-10-19 15:05:00,38.16,38.18,38.15,38.18,77537.0,29.7587,29.7743,29.7509,29.7743,77537.0
2016-10-19 15:10:00,38.18,38.18,38.16,38.16,48731.0,29.7743,29.7743,29.7587,29.7587,48731.0
2016-10-19 15:15:00,38.16,38.18,38.16,38.18,41155.0,29.7587,29.7743,29.7587,29.7743,41155.0
2016-10-19 15:20:00,38.18,38.19,38.17,38.18,59456.0,29.7743,29.7821,29.7665,29.7743,59456.0
2016-10-19 15:25:00,38.17,38.18,38.17,38.18,55482.0,29.7665,29.7743,29.7665,29.7743,55482.0
2016-10-19 15:30:00,38.18,38.18,38.15,38.16,65866.0,29.7743,29.7743,29.7509,29.7587,65866.0
2016-10-19 15:35:00,38.16,38.17,38.15,38.16,40449.0,29.7587,29.7665,29.7509,29.7587,40449.0
2016-10-19 15:40:00,38.16,38.16,38.15,38.16,69221.0,29.7587,29.7587,29.7509,29.7587,69221.0
2016-10-19 15:45:00,38.16,38.16,38.15,38.16,43656.0,29.7587,29.7587,29.7509,29.7587,43656.0
2016-10-19 15:50:00,38.16,38.16,38.13,38.14,129509.0,29.7587,29.7587,29.7353,29.7431,129509.0
2016-10-19 15:55:00,38.14,38.14,38.11,38.12,287744.0,29.7431,29.7431,29.7197,29.7275,287744.0
2016-10-20 09:30:00,38.0,38.04,37.95,38.04,341345.0,29.6339,29.6651,29.5949,29.6651,341345.0
2016-10-20 09:35:00,38.04,38.08,37.96,37.97,373074.0,29.6651,29.6963,29.6027,29.6105,373074.0
2016-10-20 09:40:00,37.97,38.04,37.96,38.04,349026.0,29.6105,29.6651,29.6027,29.6651,349026.0
2016-10-20 09:45:00,38.03,38.1,38.03,38.1,220985.0,29.6573,29.7119,29.6573,29.7119,220985.0
2016-10-20 09:50:00,38.09,38.09,38.06,38.08,156602.0,29.7041,29.7041,29.6807,29.6963,156602.0
2016-10-20 09:55:00,38.09,38.11,38.08,38.1,135437.0,29.7041,29.7197,29.6963,29.7119,135437.0
2016-10-20 10:00:00,38.11,38.17,38.1,38.17,343759.0,29.7197,29.7665,29.7119,29.7665,343759.0
2016-10-20 10:05:00,38.16,38.18,38.14,38.16,731260.0,29.7587,29.7743,29.7431,29.7587,731260.0
2016-10-20 10:10:00,38.15,38.15,38.12,38.13,270851.0,29.7509,29.7509,29.7275,29.7353,270851.0
2016-10-20 10:15:00,38.12,38.13,38.09,38.09,384466.0,29.7275,29.7353,29.7041,29.7041,384466.0
2016-10-20 10:20:00,38.09,38.12,38.07,38.07,167755.0,29.7041,29.7275,29.6885,29.6885,167755.0
2016-10-20 10:25:00,38.07,38.07,38.02,38.03,146703.0,29.6885,29.6885,29.6495,29.6573,146703.0
2016-10-20 10:30:00,38.03,38.03,37.96,37.97,302820.0,29.6573,29.6573,29.6027,29.6105,302820.0
2016-10-20 10:35:00,37.97,37.97,37.93,37.97,154215.0,29.6105,29.6105,29.5793,29.6105,154215.0
2016-10-20 10:40:00,37.97,37.99,37.96,37.98,104061.0,29.6105,29.6261,29.6027,29.6183,104061.0
2016-10-20 10:45:00,37.98,37.99,37.96,37.97,189652.0,29.6183,29.6261,29.6027,29.6105,189652.0
2016-10-20 10:50:00,37.97,37.97,37.93,37.94,63342.0,29.6105,29.6105,29.5793,29.5871,63342.0
2016-10-20 10:55:00,37.94,37.96,37.9,37.95,112998.0,29.5871,29.6027,29.5559,29.5949,112998.0
2016-10-20 11:00:00,37.96,37.97,37.95,37.97,74183.0,29.6027,29.6105,29.5949,29.6105,74183.0
2016-10-20 11:05:00,37.96,37.97,37.94,37.95,94767.0,29.6027,29.6105,29.5871,29.5949,94767.0
2016-10-20 11:10:00,37.95,37.96,37.93,37.95,99756.0,29.5949,29.6027,29.5793,29.5949,99756.0
2016-10-20 11:15:00,37.96,38.0,37.94,37.99,137589.0,29.6027,29.6339,29.5871,29.6261,137589.0
2016-10-20 11:20:00,38.0,38.02,37.99,38.01,94199.0,29.6339,29.6495,29.6261,29.6417,94199.0
2016-10-20 11:25:00,38.01,38.05,38.01,38.01,238328.0,29.6417,29.6729,29.6417,29.6417,238328.0
2016-10-20 11:30:00,38.01,38.03,38.0,38.01,99882.0,29.6417,29.6573,29.6339,29.6417,99882.0
2016-10-20 11:35:00,38.02,38.03,37.97,37.98,83608.0,29.6495,29.6573,29.6105,29.6183,83608.0
2016-10-20 11:40:00,37.98,38.0,37.97,37.99,560201.0,29.6183,29.6339,29.6105,29.6261,560201.0
2016-10-20 11:45:00,37.99,38.04,37.98,38.04,141505.0,29.6261,29.6651,29.6183,29.6651,141505.0
2016-10-20 11:50:00,38.04,38.04,38.0,38.01,100795.0,29.6651,29.6651,29.6339,29.6417,100795.0
2016-10-20 11:55:00,38.02,38.09,38.02,38.09,112528.0,29.6495,29.7041,29.6495,29.7041,112528.0
2016-10-20 12:00:00,38.09,38.13,38.07,38.1,182802.0,29.7041,29.7353,29.6885,29.7119,182802.0
2016-10-20 12:05:00,38.09,38.11,38.08,38.08,98433.0,29.7041,29.7197,29.6963,29.6963,98433.0
2016-10-20 12:10:00,38.09,38.09,38.07,38.08,41086.0,29.7041,29.7041,29.6885,29.6963,41086.0
2016-10-20 12:15:00,38.09,38.1,38.08,38.08,85474.0,29.7041,29.7119,29.6963,29.6963,85474.0
2016-10-20 12:20:00,38.08,38.09,38.07,38.07,145698.0,29.6963,29.7041,29.6885,29.6885,145698.0
2016-10-20 12:25:00,38.07,38.07,38.06,38.07,51634.0,29.6885,29.6885,29.6807,29.6885,51634.0
2016-10-20 12:30:00,38.08,38.09,38.07,38.09,31164.0,29.6963,29.7041,29.6885,29.7041,31164.0
2016-10-20 12:35:00,38.08,38.12,38.07,38.11,81158.0,29.6963,29.7275,29.6885,29.7197,81158.0
2016-10-20 12:40:00,38.11,38.14,38.1,38.12,140369.0,29.7197,29.7431,29.7119,29.7275,140369.0
2016-10-20 12:45:00,38.12,38.12,38.1,38.11,61613.0,29.7275,29.7275,29.7119,29.7197,61613.0
2016-10-20 12:50:00,38.12,38.12,38.09,38.09,33714.0,29.7275,29.7275,29.7041,29.7041,33714.0
2016-10-20 12:55:00,38.09,38.11,38.08,38.1,38689.0,29.7041,29.7197,29.6963,29.7119,38689.0
2016-10-20 13:00:00,38.11,38.12,38.1,38.12,72033.0,29.7197,29.7275,29.7119,29.7275,72033.0
2016-10-20 13:05:00,38.12,38.13,38.1,38.12,36860.0,29.7275,29.7353,29.7119,29.7275,36860.0
2016-10-20 13:10:00,38.12,38.13,38.1,38.11,49584.0,29.7275,29.7353,29.7119,29.7197,49584.0
2016-10-20 13:15:00,38.11,38.13,38.09,38.09,115022.0,29.7197,29.7353,29.7041,29.7041,115022.0
2016-10-20 13:20:00,38.09,38.1,38.08,38.09,47458.0,29.7041,29.7119,29.6963,29.7041,47458.0
2016-10-20 13:25:00,38.08,38.1,38.08,38.09,49850.0,29.6963,29.7119,29.6963,29.7041,49850.0
2016-10-20 13:30:00,38.1,38.12,38.1,38.12,204267.0,29.7119,29.7275,29.7119,29.7275,204267.0
2016-10-20 13:35:00,38.12,38.12,38.1,38.11,71112.0,29.7275,29.7275,29.7119,29.7197,71112.0
2016-10-20 13:40:00,38.12,38.13,38.11,38.12,100195.0,29.7275,29.7353,29.7197,29.7275,100195.0
2016-10-20 13:45:00,38.13,38.14,38.1,38.1,89739.0,29.7353,29.7431,29.7119,29.7119,89739.0
2016-10-20 13:50:00,38.09,38.09,38.02,38.05,184636.0,29.7041,29.7041,29.6495,29.6729,184636.0
2016-10-20 13:55:00,38.05,38.07,38.03,38.06,83840.0,29.6729,29.6885,29.6573,29.6807,83840.0
2016-10-20 14:00:00,38.06,38.1,38.06,38.09,37717.0,29.6807,29.7119,29.6807,29.7041,37717.0
2016-10-20 14:05:00,38.09,38.1,38.07,38.09,48859.0,29.7041,29.7119,29.6885,29.7041,48859.0
2016-10-20 14:10:00,38.08,38.1,38.08,38.09,59967.0,29.6963,29.7119,29.6963,29.7041,59967.0
2016-10-20 14:15:00,38.09,38.1,38.07,38.09,731938.0,29.7041,29.7119,29.6885,29.7041,731938.0
2016-10-20 14:20:00,38.1,38.1,38.07,38.08,140190.0,29.7119,29.7119,29.6885,29.6963,140190.0
2016-10-20 14:25:00,38.07,38.1,38.06,38.09,175204.0,29.6885,29.7119,29.6807,29.7041,175204.0
2016-10-20 14:30:00,38.1,38.11,38.07,38.08,103646.0,29.7119,29.7197,29.6885,29.6963,103646.0
2016-10-20 14:35:00,38.08,38.1,38.08,38.09,63411.0,29.6963,29.7119,29.6963,29.7041,63411.0
2016-10-20 14:40:00,38.09,38.1,38.07,38.09,80862.0,29.7041,29.7119,29.6885,29.7041,80862.0
2016-10-20 14:45:00,38.09,38.13,38.07,38.13,141416.0,29.7041,29.7353,29.6885,29.7353,141416.0
2016-10-20 14:50:00,38.13,38.14,38.11,38.12,436908.0,29.7353,29.7431,29.7197,29.7275,436908.0
2016-10-20 14:55:00,38.12,38.12,38.1,38.11,135327.0,29.7275,29.7275,29.7119,29.7197,135327.0
2016-10-20 15:00:00,38.11,38.11,38.08,38.1,104941.0,29.7197,29.7197,29.6963,29.7119,104941.0
2016-10-20 15:05:00,38.1,38.12,38.09,38.12,63829.0,29.7119,29.7275,29.7041,29.7275,63829.0
2016-10-20 15:10:00,38.12,38.14,38.11,38.14,107898.0,29.7275,29.7431,29.7197,29.7431,107898.0
2016-10-20 15:15:00,38.14,38.14,38.07,38.07,128741.0,29.7431,29.7431,29.6885,29.6885,128741.0
2016-10-20 15:20:00,38.08,38.09,38.06,38.08,74222.0,29.6963,29.7041,29.6807,29.6963,74222.0
2016-10-20 15:25:00,38.08,38.08,38.06,38.06,51820.0,29.6963,29.6963,29.6807,29.6807,51820.0
2016-10-20 15:30:00,38.06,38.07,38.03,38.04,103061.0,29.6807,29.6885,29.6573,29.6651,103061.0
2016-10-20 15:35:00,38.04,38.06,38.03,38.04,67112.0,29.6651,29.6807,29.6573,29.6651,67112.0
2016-10-20 15:40:00,38.05,38.06,38.04,38.04,67773.0,29.6729,29.6807,29.6651,29.6651,67773.0
2016-10-20 15:45:00,38.05,38.07,38.04,38.06,106207.0,29.6729,29.6885,29.6651,29.6807,106207.0
2016-10-20 15:50:00,38.06,38.08,38.06,38.07,205514.0,29.6807,29.6963,29.6807,29.6885,205514.0
2016-10-20 15:55:00,38.07,38.08,38.03,38.05,472070.0,29.6885,29.6963,29.6573,29.6729,472070.0
2016-10-21 09:30:00,37.87,37.91,37.83,37.87,434133.0,29.5325,29.5637,29.5014,29.5325,434133.0
2016-10-21 09:35:00,37.87,37.87,37.82,37.85,186392.0,29.5325,29.5325,29.4936,29.517,186392.0
2016-10-21 09:40:00,37.85,37.89,37.83,37.85,281174.0,29.517,29.5481,29.5014,29.517,281174.0
2016-10-21 09:45:00,37.85,37.87,37.82,37.85,237133.0,29.517,29.5325,29.4936,29.517,237133.0
2016-10-21 09:50:00,37.84,37.88,37.84,37.87,66012.0,29.5092,29.5403,29.5092,29.5325,66012.0
2016-10-21 09:55:00,37.87,37.9,37.87,37.89,75139.0,29.5325,29.5559,29.5325,29.5481,75139.0
2016-10-21 10:00:00,37.89,37.89,37.85,37.87,179234.0,29.5481,29.5481,29.517,29.5325,179234.0
2016-10-21 10:05:00,37.87,37.92,37.87,37.9,110616.0,29.5325,29.5715,29.5325,29.5559,110616.0
2016-10-21 10:10:00,37.91,37.91,37.88,37.88,132334.0,29.5637,29.5637,29.5403,29.5403,132334.0
2016-10-21 10:15:00,37.89,37.95,37.88,37.93,129563.0,29.5481,29.5949,29.5403,29.5793,129563.0
2016-10-21 10:20:00,37.94,37.95,37.92,37.92,193193.0,29.5871,29.5949,29.5715,29.5715,193193.0
2016-10-21 10:25:00,37.93,37.93,37.92,37.93,37791.0,29.5793,29.5793,29.5715,29.5793,37791.0
2016-10-21 10:30:00,37.94,37.98,37.93,37.98,81933.0,29.5871,29.6183,29.5793,29.6183,81933.0
2016-10-21 10:35:00,37.97,37.98,37.93,37.94,118992.0,29.6105,29.6183,29.5793,29.5871,118992.0
2016-10-21 10:40:00,37.94,37.96,37.93,37.96,29649.0,29.5871,29.6027,29.5793,29.6027,29649.0
2016-10-21 10:45:00,37.96,37.98,37.94,37.96,69488.0,29.6027,29.6183,29.5871,29.6027,69488.0
2016-10-21 10:50:00,37.96,37.96,37.95,37.95,65093.0,29.6027,29.6027,29.5949,29.5949,65093.0
2016-10-21 10:55:00,37.96,37.97,37.95,37.95,89809.0,29.6027,29.6105,29.5949,29.5949,89809.0
2016-10-21 11:00:00,37.95,37.97,37.95,37.95,145767.0,29.5949,29.6105,29.5949,29.5949,145767.0
2016-10-21 11:05:00,37.95,37.98,37.95,37.96,96951.0,29.5949,29.6183,29.5949,29.6027,96951.0
2016-10-21 11:10:00,37.96,37.97,37.93,37.95,63316.0,29.6027,29.6105,29.5793,29.5949,63316.0
2016-10-21 11:15:00,37.94,37.96,37.93,37.96,175053.0,29.5871,29.6027,29.5793,29.6027,175053.0
2016-10-21 11:20:00,37.96,37.96,37.93,37.94,138475.0,29.6027,29.6027,29.5793,29.5871,138475.0
2016-10-21 11:25:00,37.94,37.96,37.93,37.96,151759.0,29.5871,29.6027,29.5793,29.6027,151759.0
2016-10-21 11:30:00,37.96,37.97,37.94,37.95,75384.0,29.6027,29.6105,29.5871,29.5949,75384.0
2016-10-21 11:35:00,37.95,37.96,37.94,37.95,73586.0,29.5949,29.6027,29.5871,29.5949,73586.0
2016-10-21 11:40:00,37.95,37.97,37.94,37.97,50965.0,29.5949,29.6105,29.5871,29.6105,50965.0
2016-10-21 11:45:00,37.96,38.02,37.96,38.02,111411.0,29.6027,29.6495,29.6027,29.6495,111411.0
2016-10-21 11:50:00,38.02,38.02,38.0,38.01,42349.0,29.6495,29.6495,29.6339,29.6417,42349.0
2016-10-21 11:55:00,38.01,38.02,38.0,38.0,22103.0,29.6417,29.6495,29.6339,29.6339,22103.0
2016-10-21 12:00:00,38.0,38.01,37.97,37.98,88225.0,29.6339,29.6417,29.6105,29.6183,88225.0
2016-10-21 12:05:00,37.98,37.99,37.97,37.98,49346.0,29.6183,29.6261,29.6105,29.6183,49346.0
2016-10-21 12:10:00,37.99,37.99,37.98,37.99,14440.0,29.6261,29.6261,29.6183,29.6261,14440.0
2016-10-21 12:15:00,37.99,38.0,37.98,38.0,26163.0,29.6261,29.6339,29.6183,29.6339,26163.0
2016-10-21 12:20:00,37.99,38.0,37.98,38.0,38496.0,29.6261,29.6339,29.6183,29.6339,38496.0
2016-10-21 12:25:00,38.0,38.0,37.99,37.99,41264.0,29.6339,29.6339,29.6261,29.6261,41264.0
2016-10-21 12:30:00,38.0,38.0,37.99,38.0,42283.0,29.6339,29.6339,29.6261,29.6339,42283.0
2016-10-21 12:35:00,38.0,38.01,37.99,38.01,97512.0,29.6339,29.6417,29.6261,29.6417,97512.0
2016-10-21 12:40:00,38.01,38.02,38.0,38.02,48708.0,29.6417,29.6495,29.6339,29.6495,48708.0
2016-10-21 12:45:00,38.02,38.03,38.01,38.02,61736.0,29.6495,29.6573,29.6417,29.6495,61736.0
2016-10-21 12:50:00,38.02,38.03,38.0,38.02,65123.0,29.6495,29.6573,29.6339,29.6495,65123.0
2016-10-21 12:55:00,38.02,38.02,38.01,38.01,22500.0,29.6495,29.6495,29.6417,29.6417,22500.0
2016-10-21 13:00:00,38.02,38.02,38.0,38.01,39170.0,29.6495,29.6495,29.6339,29.6417,39170.0
2016-10-21 13:05:00,38.01,38.02,37.99,38.01,34298.0,29.6417,29.6495,29.6261,29.6417,34298.0
2016-10-21 13:10:00,38.02,38.02,38.01,38.02,10636.0,29.6495,29.6495,29.6417,29.6495,10636.0
2016-10-21 13:15:00,38.02,38.02,38.01,38.02,10355.0,29.6495,29.6495,29.6417,29.6495,10355.0
2016-10-21 13:20:00,38.02,38.02,38.0,38.01,22358.0,29.6495,29.6495,29.6339,29.6417,22358.0
2016-10-21 13:25:00,38.01,38.01,38.0,38.0,15679.0,29.6417,29.6417,29.6339,29.6339,15679.0
2016-10-21 13:30:00,38.0,38.0,37.97,37.99,64361.0,29.6339,29.6339,29.6105,29.6261,64361.0
2016-10-21 13:35:00,37.99,38.01,37.98,38.01,15637.0,29.6261,29.6417,29.6183,29.6417,15637.0
2016-10-21 13:40:00,38.0,38.02,37.99,38.02,46654.0,29.6339,29.6495,29.6261,29.6495,46654.0
2016-10-21 13:45:00,38.02,38.04,38.01,38.04,32653.0,29.6495,29.6651,29.6417,29.6651,32653.0
2016-10-21 13:50:00,38.04,38.04,38.02,38.04,50126.0,29.6651,29.6651,29.6495,29.6651,50126.0
2016-10-21 13:55:00,38.04,38.05,38.03,38.05,36993.0,29.6651,29.6729,29.6573,29.6729,36993.0
2016-10-21 14:00:00,38.05,38.05,38.02,38.04,55197.0,29.6729,29.6729,29.6495,29.6651,55197.0
2016-10-21 14:05:00,38.04,38.05,38.03,38.05,42150.0,29.6651,29.6729,29.6573,29.6729,42150.0
2016-10-21 14:10:00,38.05,38.06,38.04,38.05,127815.0,29.6729,29.6807,29.6651,29.6729,127815.0
2016-10-21 14:15:00,38.05,38.06,38.04,38.06,48575.0,29.6729,29.6807,29.6651,29.6807,48575.0
2016-10-21 14:20:00,38.06,38.08,38.04,38.07,56129.0,29.6807,29.6963,29.6651,29.6885,56129.0
2016-10-21 14:25:00,38.07,38.08,38.05,38.07,43064.0,29.6885,29.6963,29.6729,29.6885,43064.0
2016-10-21 14:30:00,38.06,38.07,38.05,38.07,69768.0,29.6807,29.6885,29.6729,29.6885,69768.0
2016-10-21 14:35:00,38.07,38.08,38.06,38.08,59444.0,29.6885,29.6963,29.6807,29.6963,59444.0
2016-10-21 14:40:00,38.08,38.08,38.06,38.08,48202.0,29.6963,29.6963,29.6807,29.6963,48202.0
2016-10-21 14:45:00,38.08,38.08,38.06,38.07,20507.0,29.6963,29.6963,29.6807,29.6885,20507.0
2016-10-21 14:50:00,38.06,38.07,38.06,38.07,29320.0,29.6807,29.6885,29.6807,29.6885,29320.0
2016-10-21 14:55:00,38.06,38.08,38.06,38.08,88231.0,29.6807,29.6963,29.6807,29.6963,88231.0
2016-10-21 15:00:00,38.08,38.09,38.08,38.09,103238.0,29.6963,29.7041,29.6963,29.7041,103238.0
2016-10-21 15:05:00,38.09,38.1,38.08,38.09,145652.0,29.7041,29.7119,29.6963,29.7041,145652.0
2016-10-21 15:10:00,38.09,38.1,38.07,38.07,78983.0,29.7041,29.7119,29.6885,29.6885,78983.0
2016-10-21 15:15:00,38.07,38.09,38.07,38.08,54093.0,29.6885,29.7041,29.6885,29.6963,54093.0
2016-10-21 15:20:00,38.09,38.09,38.04,38.05,149974.0,29.7041,29.7041,29.6651,29.6729,149974.0
2016-10-21 15:25:00,38.06,38.06,38.04,38.04,48272.0,29.6807,29.6807,29.6651,29.6651,48272.0
2016-10-21 15:30:00,38.04,38.05,38.04,38.05,21703.0,29.6651,29.6729,29.6651,29.6729,21703.0
2016-10-21 15:35:00,38.05,38.06,38.04,38.06,78037.0,29.6729,29.6807,29.6651,29.6807,78037.0
2016-10-21 15:40:00,38.06,38.07,38.05,38.07,49666.0,29.6807,29.6885,29.6729,29.6885,49666.0
2016-10-21 15:45:00,38.06,38.07,38.06,38.07,46497.0,29.6807,29.6885,29.6807,29.6885,46497.0
2016-10-21 15:50:00,38.07,38.08,38.06,38.08,86082.0,29.6885,29.6963,29.6807,29.6963,86082.0
2016-10-21 15:55:00,38.07,38.08,38.04,38.07,333842.0,29.6885,29.6963,29.6651,29.6885,333842.0
2016-10-24 09:30:00,38.31,38.37,38.31,38.36,324287.0,29.8757,29.9225,29.8757,29.9147,324287.0
2016-10-24 09:35:00,38.36,38.38,38.35,38.36,129099.0,29.9147,29.9303,29.9069,29.9147,129099.0
2016-10-24 09:40:00,38.36,38.37,38.33,38.35,152837.0,29.9147,29.9225,29.8913,29.9069,152837.0
2016-10-24 09:45:00,38.36,38.37,38.33,38.35,171993.0,29.9147,29.9225,29.8913,29.9069,171993.0
2016-10-24 09:50:00,38.36,38.37,38.31,38.33,75177.0,29.9147,29.9225,29.8757,29.8913,75177.0
2016-10-24 09:55:00,38.32,38.34,38.32,38.32,169571.0,29.8835,29.8991,29.8835,29.8835,169571.0
2016-10-24 10:00:00,38.31,38.32,38.28,38.28,172083.0,29.8757,29.8835,29.8523,29.8523,172083.0
2016-10-24 10:05:00,38.28,38.29,38.26,38.26,39277.0,29.8523,29.8601,29.8367,29.8367,39277.0
2016-10-24 10:10:00,38.27,38.27,38.22,38.22,64205.0,29.8445,29.8445,29.8055,29.8055,64205.0
2016-10-24 10:15:00,38.23,38.28,38.23,38.26,58953.0,29.8133,29.8523,29.8133,29.8367,58953.0
2016-10-24 10:20:00,38.26,38.27,38.24,38.25,110086.0,29.8367,29.8445,29.8211,29.8289,110086.0
2016-10-24 10:25:00,38.25,38.26,38.21,38.22,98206.0,29.8289,29.8367,29.7977,29.8055,98206.0
2016-10-24 10:30:00,38.21,38.24,38.21,38.24,38554.0,29.7977,29.8211,29.7977,29.8211,38554.0
2016-10-24 10:35:00,38.24,38.25,38.24,38.25,22601.0,29.8211,29.8289,29.8211,29.8289,22601.0
2016-10-24 10:40:00,38.25,38.25,38.19,38.2,73680.0,29.8289,29.8289,29.7821,29.7899,73680.0
2016-10-24 10:45:00,38.2,38.23,38.19,38.21,82183.0,29.7899,29.8133,29.7821,29.7977,82183.0
2016-10-24 10:50:00,38.21,38.22,38.2,38.2,54643.0,29.7977,29.8055,29.7899,29.7899,54643.0
2016-10-24 10:55:00,38.2,38.24,38.2,38.22,151434.0,29.7899,29.8211,29.7899,29.8055,151434.0
2016-10-24 11:00:00,38.22,38.24,38.21,38.23,81334.0,29.8055,29.8211,29.7977,29.8133,81334.0
2016-10-24 11:05:00,38.23,38.24,38.22,38.22,39452.0,29.8133,29.8211,29.8055,29.8055,39452.0
2016-10-24 11:10:00,38.23,38.25,38.23,38.25,38537.0,29.8133,29.8289,29.8133,29.8289,38537.0
2016-10-24 11:15:00,38.25,38.26,38.25,38.26,19179.0,29.8289,29.8367,29.8289,29.8367,19179.0
2016-10-24 11:20:00,38.26,38.26,38.23,38.25,91988.0,29.8367,29.8367,29.8133,29.8289,91988.0
2016-10-24 11:25:00,38.24,38.25,38.21,38.21,46824.0,29.8211,29.8289,29.7977,29.7977,46824.0
2016-10-24 11:30:00,38.22,38.24,38.21,38.22,85118.0,29.8055,29.8211,29.7977,29.8055,85118.0
2016-10-24 11:35:00,38.22,38.23,38.21,38.22,17404.0,29.8055,29.8133,29.7977,29.8055,17404.0
2016-10-24 11:40:00,38.22,38.22,38.2,38.21,28933.0,29.8055,29.8055,29.7899,29.7977,28933.0
2016-10-24 11:45:00,38.2,38.21,38.2,38.2,19886.0,29.7899,29.7977,29.7899,29.7899,19886.0
2016-10-24 11:50:00,38.2,38.23,38.2,38.22,49678.0,29.7899,29.8133,29.7899,29.8055,49678.0
2016-10-24 11:55:00,38.22,38.22,38.2,38.21,33711.0,29.8055,29.8055,29.7899,29.7977,33711.0
2016-10-24 12:00:00,38.2,38.22,38.2,38.22,46298.0,29.7899,29.8055,29.7899,29.8055,46298.0
2016-10-24 12:05:00,38.22,38.22,38.2,38.22,47691.0,29.8055,29.8055,29.7899,29.8055,47691.0
2016-10-24 12:10:00,38.22,38.22,38.21,38.21,29359.0,29.8055,29.8055,29.7977,29.7977,29359.0
2016-10-24 12:15:00,38.22,38.22,38.18,38.19,32708.0,29.8055,29.8055,29.7743,29.7821,32708.0
2016-10-24 12:20:00,38.19,38.19,38.15,38.15,123048.0,29.7821,29.7821,29.7509,29.7509,123048.0
2016-10-24 12:25:00,38.16,38.16,38.14,38.15,48916.0,29.7587,29.7587,29.7431,29.7509,48916.0
2016-10-24 12:30:00,38.15,38.16,38.14,38.16,19787.0,29.7509,29.7587,29.7431,29.7587,19787.0
2016-10-24 12:35:00,38.16,38.16,38.14,38.16,105107.0,29.7587,29.7587,29.7431,29.7587,105107.0
2016-10-24 12:40:00,38.15,38.16,38.14,38.15,32657.0,29.7509,29.7587,29.7431,29.7509,32657.0
2016-10-24 12:45:00,38.16,38.16,38.14,38.15,55884.0,29.7587,29.7587,29.7431,29.7509,55884.0
2016-10-24 12:50:00,38.16,38.19,38.15,38.19,60903.0,29.7587,29.7821,29.7509,29.7821,60903.0
2016-10-24 12:55:00,38.18,38.19,38.18,38.19,16109.0,29.7743,29.7821,29.7743,29.7821,16109.0
2016-10-24 13:00:00,38.18,38.2,38.18,38.2,31965.0,29.7743,29.7899,29.7743,29.7899,31965.0
2016-10-24 13:05:00,38.2,38.2,38.19,38.2,17146.0,29.7899,29.7899,29.7821,29.7899,17146.0
2016-10-24 13:10:00,38.19,38.21,38.19,38.2,47297.0,29.7821,29.7977,29.7821,29.7899,47297.0
2016-10-24 13:15:00,38.19,38.2,38.18,38.2,20612.0,29.7821,29.7899,29.7743,29.7899,20612.0
2016-10-24 13:20:00,38.2,38.21,38.19,38.21,55646.0,29.7899,29.7977,29.7821,29.7977,55646.0
2016-10-24 13:25:00,38.21,38.21,38.2,38.21,6483.0,29.7977,29.7977,29.7899,29.7977,6483.0
2016-10-24 13:30:00,38.21,38.22,38.2,38.21,36201.0,29.7977,29.8055,29.7899,29.7977,36201.0
2016-10-24 13:35:00,38.2,38.21,38.2,38.2,17427.0,29.7899,29.7977,29.7899,29.7899,17427.0
2016-10-24 13:40:00,38.2,38.21,38.2,38.2,14050.0,29.7899,29.7977,29.7899,29.7899,14050.0
2016-10-24 13:45:00,38.21,38.22,38.2,38.21,136952.0,29.7977,29.8055,29.7899,29.7977,136952.0
2016-10-24 13:50:00,38.21,38.23,38.2,38.22,31477.0,29.7977,29.8133,29.7899,29.8055,31477.0
2016-10-24 13:55:00,38.23,38.23,38.21,38.22,27340.0,29.8133,29.8133,29.7977,29.8055,27340.0
2016-10-24 14:00:00,38.22,38.24,38.21,38.22,59433.0,29.8055,29.8211,29.7977,29.8055,59433.0
2016-10-24 14:05:00,38.23,38.23,38.21,38.23,35586.0,29.8133,29.8133,29.7977,29.8133,35586.0
2016-10-24 14:10:00,38.23,38.24,38.22,38.22,104628.0,29.8133,29.8211,29.8055,29.8055,104628.0
2016-10-24 14:15:00,38.23,38.23,38.22,38.23,38315.0,29.8133,29.8133,29.8055,29.8133,38315.0
2016-10-24 14:20:00,38.23,38.24,38.22,38.24,32059.0,29.8133,29.8211,29.8055,29.8211,32059.0
2016-10-24 14:25:00,38.23,38.25,38.23,38.25,23683.0,29.8133,29.8289,29.8133,29.8289,23683.0
2016-10-24 14:30:00,38.25,38.25,38.23,38.24,67056.0,29.8289,29.8289,29.8133,29.8211,67056.0
2016-10-24 14:35:00,38.25,38.26,38.24,38.25,98522.0,29.8289,29.8367,29.8211,29.8289,98522.0
2016-10-24 14:40:00,38.25,38.25,38.24,38.24,37269.0,29.8289,29.8289,29.8211,29.8211,37269.0
2016-10-24 14:45:00,38.24,38.25,38.24,38.24,29805.0,29.8211,29.8289,29.8211,29.8211,29805.0
2016-10-24 14:50:00,38.25,38.25,38.24,38.25,29062.0,29.8289,29.8289,29.8211,29.8289,29062.0
2016-10-24 14:55:00,38.24,38.25,38.24,38.24,40996.0,29.8211,29.8289,29.8211,29.8211,40996.0
2016-10-24 15:00:00,38.24,38.26,38.24,38.26,35591.0,29.8211,29.8367,29.8211,29.8367,35591.0
2016-10-24 15:05:00,38.26,38.26,38.25,38.25,45945.0,29.8367,29.8367,29.8289,29.8289,45945.0
2016-10-24 15:10:00,38.26,38.26,38.24,38.25,138158.0,29.8367,29.8367,29.8211,29.8289,138158.0
2016-10-24 15:15:00,38.25,38.25,38.23,38.23,26451.0,29.8289,29.8289,29.8133,29.8133,26451.0
2016-10-24 15:20:00,38.23,38.24,38.22,38.23,28375.0,29.8133,29.8211,29.8055,29.8133,28375.0
2016-10-24 15:25:00,38.23,38.24,38.22,38.23,44387.0,29.8133,29.8211,29.8055,29.8133,44387.0
2016-10-24 15:30:00,38.23,38.24,38.21,38.22,64621.0,29.8133,29.8211,29.7977,29.8055,64621.0
2016-10-24 15:35:00,38.22,38.23,38.21,38.23,50678.0,29.8055,29.8133,29.7977,29.8133,50678.0
2016-10-24 15:40:00,38.23,38.24,38.21,38.22,83562.0,29.8133,29.8211,29.7977,29.8055,83562.0
2016-10-24 15:45:00,38.22,38.24,38.22,38.23,109208.0,29.8055,29.8211,29.8055,29.8133,109208.0
2016-10-24 15:50:00,38.24,38.25,38.23,38.24,191613.0,29.8211,29.8289,29.8133,29.8211,191613.0
2016-10-24 15:55:00,38.24,38.27,38.23,38.25,1983383.0,29.8211,29.8445,29.8133,29.8289,1983383.0
2016-10-25 09:30:00,38.21,38.22,38.17,38.18,311022.0,29.7977,29.8055,29.7665,29.7743,311022.0
2016-10-25 09:35:00,38.19,38.24,38.18,38.23,207608.0,29.7821,29.8211,29.7743,29.8133,207608.0
2016-10-25 09:40:00,38.22,38.25,38.22,38.23,153106.0,29.8055,29.8289,29.8055,29.8133,153106.0
2016-10-25 09:45:00,38.22,38.26,38.21,38.22,131567.0,29.8055,29.8367,29.7977,29.8055,131567.0
2016-10-25 09:50:00,38.23,38.24,38.21,38.23,39522.0,29.8133,29.8211,29.7977,29.8133,39522.0
2016-10-25 09:55:00,38.22,38.28,38.22,38.26,139738.0,29.8055,29.8523,29.8055,29.8367,139738.0
2016-10-25 10:00:00,38.26,38.31,38.25,38.29,173317.0,29.8367,29.8757,29.8289,29.8601,173317.0
2016-10-25 10:05:00,38.3,38.32,38.29,38.29,188891.0,29.8679,29.8835,29.8601,29.8601,188891.0
2016-10-25 10:10:00,38.29,38.3,38.24,38.25,162960.0,29.8601,29.8679,29.8211,29.8289,162960.0
2016-10-25 10:15:00,38.25,38.27,38.23,38.27,253109.0,29.8289,29.8445,29.8133,29.8445,253109.0
2016-10-25 10:20:00,38.27,38.27,38.21,38.22,100587.0,29.8445,29.8445,29.7977,29.8055,100587.0
2016-10-25 10:25:00,38.21,38.23,38.2,38.22,67386.0,29.7977,29.8133,29.7899,29.8055,67386.0
2016-10-25 10:30:00,38.22,38.22,38.19,38.2,70197.0,29.8055,29.8055,29.7821,29.7899,70197.0
2016-10-25 10:35:00,38.2,38.23,38.2,38.21,52733.0,29.7899,29.8133,29.7899,29.7977,52733.0
2016-10-25 10:40:00,38.21,38.21,38.16,38.16,73981.0,29.7977,29.7977,29.7587,29.7587,73981.0
2016-10-25 10:45:00,38.16,38.16,38.14,38.16,154296.0,29.7587,29.7587,29.7431,29.7587,154296.0
2016-10-25 10:50:00,38.16,38.18,38.15,38.16,60311.0,29.7587,29.7743,29.7509,29.7587,60311.0
2016-10-25 10:55:00,38.16,38.19,38.14,38.19,110508.0,29.7587,29.7821,29.7431,29.7821,110508.0
2016-10-25 11:00:00,38.18,38.21,38.18,38.2,34012.0,29.7743,29.7977,29.7743,29.7899,34012.0
2016-10-25 11:05:00,38.2,38.21,38.18,38.21,100841.0,29.7899,29.7977,29.7743,29.7977,100841.0
2016-10-25 11:10:00,38.21,38.23,38.2,38.21,61144.0,29.7977,29.8133,29.7899,29.7977,61144.0
2016-10-25 11:15:00,38.2,38.23,38.19,38.22,85688.0,29.7899,29.8133,29.7821,29.8055,85688.0
2016-10-25 11:20:00,38.23,38.23,38.2,38.22,123658.0,29.8133,29.8133,29.7899,29.8055,123658.0
2016-10-25 11:25:00,38.22,38.26,38.21,38.25,162906.0,29.8055,29.8367,29.7977,29.8289,162906.0
2016-10-25 11:30:00,38.26,38.29,38.25,38.27,158058.0,29.8367,29.8601,29.8289,29.8445,158058.0
2016-10-25 11:35:00,38.27,38.28,38.26,38.27,42471.0,29.8445,29.8523,29.8367,29.8445,42471.0
2016-10-25 11:40:00,38.27,38.28,38.24,38.25,87757.0,29.8445,29.8523,29.8211,29.8289,87757.0
2016-10-25 11:45:00,38.25,38.27,38.25,38.27,54901.0,29.8289,29.8445,29.8289,29.8445,54901.0
2016-10-25 11:50:00,38.27,38.27,38.24,38.25,50407.0,29.8445,29.8445,29.8211,29.8289,50407.0
2016-10-25 11:55:00,38.25,38.26,38.23,38.25,36277.0,29.8289,29.8367,29.8133,29.8289,36277.0
2016-10-25 12:00:00,38.26,38.27,38.23,38.26,120682.0,29.8367,29.8445,29.8133,29.8367,120682.0
2016-10-25 12:05:00,38.26,38.26,38.2,38.21,84917.0,29.8367,29.8367,29.7899,29.7977,84917.0
2016-10-25 12:10:00,38.21,38.24,38.21,38.22,29527.0,29.7977,29.8211,29.7977,29.8055,29527.0
2016-10-25 12:15:00,38.22,38.25,38.2,38.25,109644.0,29.8055,29.8289,29.7899,29.8289,109644.0
2016-10-25 12:20:00,38.24,38.26,38.23,38.25,49873.0,29.8211,29.8367,29.8133,29.8289,49873.0
2016-10-25 12:25:00,38.25,38.26,38.24,38.24,152480.0,29.8289,29.8367,29.8211,29.8211,152480.0
2016-10-25 12:30:00,38.24,38.26,38.24,38.25,133817.0,29.8211,29.8367,29.8211,29.8289,133817.0
2016-10-25 12:35:00,38.26,38.27,38.23,38.26,136096.0,29.8367,29.8445,29.8133,29.8367,136096.0
2016-10-25 12:40:00,38.26,38.27,38.25,38.26,12859.0,29.8367,29.8445,29.8289,29.8367,12859.0
2016-10-25 12:45:00,38.26,38.29,38.26,38.27,59974.0,29.8367,29.8601,29.8367,29.8445,59974.0
2016-10-25 12:50:00,38.27,38.28,38.26,38.27,44252.0,29.8445,29.8523,29.8367,29.8445,44252.0
2016-10-25 12:55:00,38.26,38.28,38.26,38.28,84203.0,29.8367,29.8523,29.8367,29.8523,84203.0
2016-10-25 13:00:00,38.28,38.29,38.27,38.28,36302.0,29.8523,29.8601,29.8445,29.8523,36302.0
2016-10-25 13:05:00,38.28,38.29,38.27,38.29,34672.0,29.8523,29.8601,29.8445,29.8601,34672.0
2016-10-25 13:10:00,38.29,38.29,38.26,38.28,208345.0,29.8601,29.8601,29.8367,29.8523,208345.0
2016-10-25 13:15:00,38.27,38.3,38.27,38.29,37799.0,29.8445,29.8679,29.8445,29.8601,37799.0
2016-10-25 13:20:00,38.3,38.31,38.29,38.3,32018.0,29.8679,29.8757,29.8601,29.8679,32018.0
2016-10-25 13:25:00,38.3,38.31,38.28,38.29,40253.0,29.8679,29.8757,29.8523,29.8601,40253.0
2016-10-25 13:30:00,38.29,38.3,38.27,38.3,123494.0,29.8601,29.8679,29.8445,29.8679,123494.0
2016-10-25 13:35:00,38.3,38.31,38.29,38.3,67120.0,29.8679,29.8757,29.8601,29.8679,67120.0
2016-10-25 13:40:00,38.31,38.32,38.3,38.3,139195.0,29.8757,29.8835,29.8679,29.8679,139195.0
2016-10-25 13:45:00,38.3,38.32,38.3,38.32,30487.0,29.8679,29.8835,29.8679,29.8835,30487.0
2016-10-25 13:50:00,38.32,38.33,38.31,38.32,57588.0,29.8835,29.8913,29.8757,29.8835,57588.0
2016-10-25 13:55:00,38.32,38.32,38.3,38.32,85819.0,29.8835,29.8835,29.8679,29.8835,85819.0
2016-10-25 14:00:00,38.32,38.33,38.31,38.32,56685.0,29.8835,29.8913,29.8757,29.8835,56685.0
2016-10-25 14:05:00,38.32,38.32,38.3,38.31,86656.0,29.8835,29.8835,29.8679,29.8757,86656.0
2016-10-25 14:10:00,38.31,38.32,38.29,38.3,81084.0,29.8757,29.8835,29.8601,29.8679,81084.0
2016-10-25 14:15:00,38.29,38.3,38.29,38.3,42786.0,29.8601,29.8679,29.8601,29.8679,42786.0
2016-10-25 14:20:00,38.29,38.31,38.29,38.29,81167.0,29.8601,29.8757,29.8601,29.8601,81167.0
2016-10-25 14:25:00,38.3,38.31,38.29,38.3,112619.0,29.8679,29.8757,29.8601,29.8679,112619.0
2016-10-25 14:30:00,38.29,38.3,38.27,38.28,107973.0,29.8601,29.8679,29.8445,29.8523,107973.0
2016-10-25 14:35:00,38.28,38.28,38.26,38.28,57106.0,29.8523,29.8523,29.8367,29.8523,57106.0
2016-10-25 14:40:00,38.28,38.29,38.27,38.29,149076.0,29.8523,29.8601,29.8445,29.8601,149076.0
2016-10-25 14:45:00,38.28,38.29,38.27,38.27,90126.0,29.8523,29.8601,29.8445,29.8445,90126.0
2016-10-25 14:50:00,38.28,38.28,38.25,38.26,58434.0,29.8523,29.8523,29.8289,29.8367,58434.0
2016-10-25 14:55:00,38.27,38.27,38.25,38.26,53553.0,29.8445,29.8445,29.8289,29.8367,53553.0
2016-10-25 15:00:00,38.26,38.26,38.25,38.25,51125.0,29.8367,29.8367,29.8289,29.8289,51125.0
2016-10-25 15:05:00,38.25,38.26,38.24,38.24,59774.0,29.8289,29.8367,29.8211,29.8211,59774.0
2016-10-25 15:10:00,38.25,38.25,38.24,38.24,49171.0,29.8289,29.8289,29.8211,29.8211,49171.0
2016-10-25 15:15:00,38.24,38.25,38.22,38.23,67093.0,29.8211,29.8289,29.8055,29.8133,67093.0
2016-10-25 15:20:00,38.23,38.24,38.22,38.23,52869.0,29.8133,29.8211,29.8055,29.8133,52869.0
2016-10-25 15:25:00,38.23,38.25,38.23,38.25,69178.0,29.8133,29.8289,29.8133,29.8289,69178.0
2016-10-25 15:30:00,38.25,38.25,38.23,38.23,106392.0,29.8289,29.8289,29.8133,29.8133,106392.0
2016-10-25 15:35:00,38.24,38.24,38.23,38.23,47024.0,29.8211,29.8211,29.8133,29.8133,47024.0
2016-10-25 15:40:00,38.23,38.25,38.23,38.24,148376.0,29.8133,29.8289,29.8133,29.8211,148376.0
2016-10-25 15:45:00,38.24,38.25,38.23,38.25,176676.0,29.8211,29.8289,29.8133,29.8289,176676.0
2016-10-25 15:50:00,38.24,38.25,38.21,38.22,116371.0,29.8211,29.8289,29.7977,29.8055,116371.0
2016-10-25 15:55:00,38.22,38.24,38.21,38.23,340996.0,29.8055,29.8211,29.7977,29.8133,340996.0
2016-10-26 09:30:00,37.92,37.92,37.87,37.88,344875.0,29.5715,29.5715,29.5325,29.5403,344875.0
2016-10-26 09:35:00,37.87,37.94,37.87,37.92,196746.0,29.5325,29.5871,29.5325,29.5715,196746.0
2016-10-26 09:40:00,37.92,37.96,37.92,37.94,163560.0,29.5715,29.6027,29.5715,29.5871,163560.0
2016-10-26 09:45:00,37.93,37.95,37.9,37.92,260142.0,29.5793,29.5949,29.5559,29.5715,260142.0
2016-10-26 09:50:00,37.91,37.93,37.87,37.91,397019.0,29.5637,29.5793,29.5325,29.5637,397019.0
2016-10-26 09:55:00,37.91,37.91,37.87,37.88,119476.0,29.5637,29.5637,29.5325,29.5403,119476.0
2016-10-26 10:00:00,37.89,37.9,37.85,37.89,164147.0,29.5481,29.5559,29.517,29.5481,164147.0
2016-10-26 10:05:00,37.89,37.91,37.86,37.88,154722.0,29.5481,29.5637,29.5248,29.5403,154722.0
2016-10-26 10:10:00,37.88,37.91,37.87,37.88,120158.0,29.5403,29.5637,29.5325,29.5403,120158.0
2016-10-26 10:15:00,37.89,37.92,37.87,37.89,101502.0,29.5481,29.5715,29.5325,29.5481,101502.0
2016-10-26 10:20:00,37.89,37.89,37.87,37.89,78738.0,29.5481,29.5481,29.5325,29.5481,78738.0
2016-10-26 10:25:00,37.89,37.91,37.84,37.85,105290.0,29.5481,29.5637,29.5092,29.517,105290.0
2016-10-26 10:30:00,37.86,37.98,37.85,37.98,420406.0,29.5248,29.6183,29.517,29.6183,420406.0
2016-10-26 10:35:00,37.98,38.01,37.97,37.97,127645.0,29.6183,29.6417,29.6105,29.6105,127645.0
2016-10-26 10:40:00,37.97,37.99,37.96,37.97,57382.0,29.6105,29.6261,29.6027,29.6105,57382.0
2016-10-26 10:45:00,37.97,38.03,37.96,38.02,129913.0,29.6105,29.6573,29.6027,29.6495,129913.0
2016-10-26 10:50:00,38.01,38.04,38.0,38.0,62881.0,29.6417,29.6651,29.6339,29.6339,62881.0
2016-10-26 10:55:00,38.0,38.09,37.99,38.08,136480.0,29.6339,29.7041,29.6261,29.6963,136480.0
2016-10-26 11:00:00,38.07,38.09,38.06,38.08,168610.0,29.6885,29.7041,29.6807,29.6963,168610.0
2016-10-26 11:05:00,38.08,38.11,38.06,38.07,77943.0,29.6963,29.7197,29.6807,29.6885,77943.0
2016-10-26 11:10:00,38.07,38.07,38.04,38.05,69763.0,29.6885,29.6885,29.6651,29.6729,69763.0
2016-10-26 11:15:00,38.06,38.06,38.0,38.01,64415.0,29.6807,29.6807,29.6339,29.6417,64415.0
2016-10-26 11:20:00,38.01,38.02,38.0,38.02,46395.0,29.6417,29.6495,29.6339,29.6495,46395.0
2016-10-26 11:25:00,38.02,38.04,38.01,38.04,75818.0,29.6495,29.6651,29.6417,29.6651,75818.0
2016-10-26 11:30:00,38.04,38.05,38.02,38.03,44556.0,29.6651,29.6729,29.6495,29.6573,44556.0
2016-10-26 11:35:00,38.02,38.03,37.99,38.01,105248.0,29.6495,29.6573,29.6261,29.6417,105248.0
2016-10-26 11:40:00,38.0,38.0,37.97,37.98,66106.0,29.6339,29.6339,29.6105,29.6183,66106.0
2016-10-26 11:45:00,37.98,37.99,37.96,37.97,75926.0,29.6183,29.6261,29.6027,29.6105,75926.0
2016-10-26 11:50:00,37.98,38.01,37.97,38.0,52169.0,29.6183,29.6417,29.6105,29.6339,52169.0
2016-10-26 11:55:00,38.0,38.01,37.96,37.97,43301.0,29.6339,29.6417,29.6027,29.6105,43301.0
2016-10-26 12:00:00,37.97,38.0,37.96,37.97,38875.0,29.6105,29.6339,29.6027,29.6105,38875.0
2016-10-26 12:05:00,37.98,38.0,37.97,38.0,34339.0,29.6183,29.6339,29.6105,29.6339,34339.0
2016-10-26 12:10:00,38.0,38.0,37.99,38.0,32143.0,29.6339,29.6339,29.6261,29.6339,32143.0
2016-10-26 12:15:00,38.0,38.01,37.99,38.01,38680.0,29.6339,29.6417,29.6261,29.6417,38680.0
2016-10-26 12:20:00,38.0,38.01,37.99,37.99,42097.0,29.6339,29.6417,29.6261,29.6261,42097.0
2016-10-26 12:25:00,37.99,38.0,37.98,37.99,27175.0,29.6261,29.6339,29.6183,29.6261,27175.0
2016-10-26 12:30:00,37.99,37.99,37.97,37.98,19297.0,29.6261,29.6261,29.6105,29.6183,19297.0
2016-10-26 12:35:00,37.98,37.98,37.96,37.97,21188.0,29.6183,29.6183,29.6027,29.6105,21188.0
2016-10-26 12:40:00,37.97,37.98,37.96,37.98,37475.0,29.6105,29.6183,29.6027,29.6183,37475.0
2016-10-26 12:45:00,37.98,37.99,37.96,37.97,36425.0,29.6183,29.6261,29.6027,29.6105,36425.0
2016-10-26 12:50:00,37.98,37.99,37.97,37.98,38846.0,29.6183,29.6261,29.6105,29.6183,38846.0
2016-10-26 12:55:00,37.98,37.98,37.94,37.95,49187.0,29.6183,29.6183,29.5871,29.5949,49187.0
2016-10-26 13:00:00,37.95,37.97,37.94,37.96,36200.0,29.5949,29.6105,29.5871,29.6027,36200.0
2016-10-26 13:05:00,37.96,37.96,37.92,37.92,88067.0,29.6027,29.6027,29.5715,29.5715,88067.0
2016-10-26 13:10:00,37.93,37.93,37.89,37.89,88946.0,29.5793,29.5793,29.5481,29.5481,88946.0
2016-10-26 13:15:00,37.89,37.91,37.88,37.91,38505.0,29.5481,29.5637,29.5403,29.5637,38505.0
2016-10-26 13:20:00,37.91,37.91,37.89,37.91,40557.0,29.5637,29.5637,29.5481,29.5637,40557.0
2016-10-26 13:25:00,37.91,37.91,37.89,37.9,29373.0,29.5637,29.5637,29.5481,29.5559,29373.0
2016-10-26 13:30:00,37.9,37.91,37.89,37.89,57858.0,29.5559,29.5637,29.5481,29.5481,57858.0
2016-10-26 13:35:00,37.89,37.9,37.87,37.88,161816.0,29.5481,29.5559,29.5325,29.5403,161816.0
2016-10-26 13:40:00,37.87,37.88,37.85,37.87,51939.0,29.5325,29.5403,29.517,29.5325,51939.0
2016-10-26 13:45:00,37.87,37.9,37.86,37.89,41986.0,29.5325,29.5559,29.5248,29.5481,41986.0
2016-10-26 13:50:00,37.89,37.9,37.86,37.86,51995.0,29.5481,29.5559,29.5248,29.5248,51995.0
2016-10-26 13:55:00,37.86,37.87,37.84,37.86,78065.0,29.5248,29.5325,29.5092,29.5248,78065.0
2016-10-26 14:00:00,37.87,37.87,37.83,37.83,136438.0,29.5325,29.5325,29.5014,29.5014,136438.0
2016-10-26 14:05:00,37.84,37.87,37.81,37.86,128174.0,29.5092,29.5325,29.4858,29.5248,128174.0
2016-10-26 14:10:00,37.85,37.9,37.85,37.9,78070.0,29.517,29.5559,29.517,29.5559,78070.0
2016-10-26 14:15:00,37.9,37.91,37.88,37.88,53055.0,29.5559,29.5637,29.5403,29.5403,53055.0
2016-10-26 14:20:00,37.88,37.89,37.87,37.88,37584.0,29.5403,29.5481,29.5325,29.5403,37584.0
2016-10-26 14:25:00,37.89,37.91,37.88,37.89,52152.0,29.5481,29.5637,29.5403,29.5481,52152.0
2016-10-26 14:30:00,37.9,37.91,37.89,37.9,32168.0,29.5559,29.5637,29.5481,29.5559,32168.0
2016-10-26 14:35:00,37.9,37.91,37.89,37.91,42165.0,29.5559,29.5637,29.5481,29.5637,42165.0
2016-10-26 14:40:00,37.91,37.92,37.89,37.91,243158.0,29.5637,29.5715,29.5481,29.5637,243158.0
2016-10-26 14:45:00,37.9,37.92,37.9,37.9,144323.0,29.5559,29.5715,29.5559,29.5559,144323.0
2016-10-26 14:50:00,37.9,37.91,37.89,37.9,29193.0,29.5559,29.5637,29.5481,29.5559,29193.0
2016-10-26 14:55:00,37.9,37.93,37.89,37.92,101614.0,29.5559,29.5793,29.5481,29.5715,101614.0
2016-10-26 15:00:00,37.91,37.93,37.91,37.91,54107.0,29.5637,29.5793,29.5637,29.5637,54107.0
2016-10-26 15:05:00,37.91,37.91,37.89,37.9,162663.0,29.5637,29.5637,29.5481,29.5559,162663.0
2016-10-26 15:10:00,37.9,37.91,37.9,37.9,23263.0,29.5559,29.5637,29.5559,29.5559,23263.0
2016-10-26 15:15:00,37.9,37.92,37.9,37.9,83450.0,29.5559,29.5715,29.5559,29.5559,83450.0
2016-10-26 15:20:00,37.9,37.94,37.9,37.94,201150.0,29.5559,29.5871,29.5559,29.5871,201150.0
2016-10-26 15:25:00,37.94,37.95,37.92,37.93,39805.0,29.5871,29.5949,29.5715,29.5793,39805.0
2016-10-26 15:30:00,37.93,37.94,37.92,37.93,37550.0,29.5793,29.5871,29.5715,29.5793,37550.0
2016-10-26 15:35:00,37.93,37.93,37.9,37.9,32778.0,29.5793,29.5793,29.5559,29.5559,32778.0
2016-10-26 15:40:00,37.9,37.92,37.9,37.91,82054.0,29.5559,29.5715,29.5559,29.5637,82054.0
2016-10-26 15:45:00,37.91,37.93,37.91,37.91,60910.0,29.5637,29.5793,29.5637,29.5637,60910.0
2016-10-26 15:50:00,37.91,37.93,37.91,37.91,193203.0,29.5637,29.5793,29.5637,29.5637,193203.0
2016-10-26 15:55:00,37.91,37.94,37.91,37.94,264962.0,29.5637,29.5871,29.5637,29.5871,264962.0
2016-10-27 09:30:00,37.98,37.98,37.91,37.91,611881.0,29.6183,29.6183,29.5637,29.5637,611881.0
2016-10-27 09:35:00,37.92,37.92,37.86,37.87,494098.0,29.5715,29.5715,29.5248,29.5325,494098.0
2016-10-27 09:40:00,37.86,37.88,37.84,37.88,457098.0,29.5248,29.5403,29.5092,29.5403,457098.0
2016-10-27 09:45:00,37.87,37.88,37.83,37.84,320211.0,29.5325,29.5403,29.5014,29.5092,320211.0
2016-10-27 09:50:00,37.84,37.88,37.84,37.87,211886.0,29.5092,29.5403,29.5092,29.5325,211886.0
2016-10-27 09:55:00,37.87,37.9,37.86,37.9,296509.0,29.5325,29.5559,29.5248,29.5559,296509.0
2016-10-27 10:00:00,37.9,37.9,37.83,37.84,343205.0,29.5559,29.5559,29.5014,29.5092,343205.0
2016-10-27 10:05:00,37.83,37.87,37.81,37.82,406324.0,29.5014,29.5325,29.4858,29.4936,406324.0
2016-10-27 10:10:00,37.82,37.82,37.78,37.78,250791.0,29.4936,29.4936,29.4624,29.4624,250791.0
2016-10-27 10:15:00,37.78,37.8,37.73,37.73,327708.0,29.4624,29.478,29.4234,29.4234,327708.0
2016-10-27 10:20:00,37.74,37.75,37.69,37.71,262372.0,29.4312,29.439,29.3922,29.4078,262372.0
2016-10-27 10:25:00,37.71,37.74,37.69,37.73,180037.0,29.4078,29.4312,29.3922,29.4234,180037.0
2016-10-27 10:30:00,37.73,37.77,37.73,37.75,105170.0,29.4234,29.4546,29.4234,29.439,105170.0
2016-10-27 10:35:00,37.75,37.76,37.7,37.71,163786.0,29.439,29.4468,29.4,29.4078,163786.0
2016-10-27 10:40:00,37.71,37.73,37.7,37.73,98130.0,29.4078,29.4234,29.4,29.4234,98130.0
2016-10-27 10:45:00,37.73,37.76,37.72,37.75,99132.0,29.4234,29.4468,29.4156,29.439,99132.0
2016-10-27 10:50:00,37.75,37.77,37.74,37.74,71723.0,29.439,29.4546,29.4312,29.4312,71723.0
2016-10-27 10:55:00,37.74,37.74,37.69,37.7,101994.0,29.4312,29.4312,29.3922,29.4,101994.0
2016-10-27 11:00:00,37.7,37.73,37.69,37.73,253834.0,29.4,29.4234,29.3922,29.4234,253834.0
2016-10-27 11:05:00,37.72,37.77,37.72,37.77,142467.0,29.4156,29.4546,29.4156,29.4546,142467.0
2016-10-27 11:10:00,37.76,37.78,37.75,37.76,172000.0,29.4468,29.4624,29.439,29.4468,172000.0
2016-10-27 11:15:00,37.76,37.82,37.75,37.82,3667578.0,29.4468,29.4936,29.439,29.4936,3667578.0
2016-10-27 11:20:00,37.82,37.85,37.81,37.83,665360.0,29.4936,29.517,29.4858,29.5014,665360.0
2016-10-27 11:25:00,37.83,37.85,37.82,37.84,583756.0,29.5014,29.517,29.4936,29.5092,583756.0
2016-10-27 11:30:00,37.84,37.87,37.83,37.84,369298.0,29.5092,29.5325,29.5014,29.5092,369298.0
2016-10-27 11:35:00,37.84,37.86,37.81,37.82,166321.0,29.5092,29.5248,29.4858,29.4936,166321.0
2016-10-27 11:40:00,37.83,37.83,37.79,37.83,163436.0,29.5014,29.5014,29.4702,29.5014,163436.0
2016-10-27 11:45:00,37.82,37.84,37.81,37.83,307028.0,29.4936,29.5092,29.4858,29.5014,307028.0
2016-10-27 11:50:00,37.83,37.85,37.82,37.84,180816.0,29.5014,29.517,29.4936,29.5092,180816.0
2016-10-27 11:55:00,37.84,37.9,37.83,37.89,272012.0,29.5092,29.5559,29.5014,29.5481,272012.0
2016-10-27 12:00:00,37.89,37.9,37.88,37.89,225876.0,29.5481,29.5559,29.5403,29.5481,225876.0
2016-10-27 12:05:00,37.89,37.9,37.88,37.89,219203.0,29.5481,29.5559,29.5403,29.5481,219203.0
2016-10-27 12:10:00,37.89,37.9,37.87,37.88,222071.0,29.5481,29.5559,29.5325,29.5403,222071.0
2016-10-27 12:15:00,37.88,37.88,37.84,37.84,168944.0,29.5403,29.5403,29.5092,29.5092,168944.0
2016-10-27 12:20:00,37.84,37.85,37.82,37.84,51442.0,29.5092,29.517,29.4936,29.5092,51442.0
2016-10-27 12:25:00,37.84,37.85,37.83,37.84,68130.0,29.5092,29.517,29.5014,29.5092,68130.0
2016-10-27 12:30:00,37.84,37.85,37.82,37.83,125734.0,29.5092,29.517,29.4936,29.5014,125734.0
2016-10-27 12:35:00,37.82,37.83,37.77,37.77,109290.0,29.4936,29.5014,29.4546,29.4546,109290.0
2016-10-27 12:40:00,37.78,37.78,37.75,37.77,183627.0,29.4624,29.4624,29.439,29.4546,183627.0
2016-10-27 12:45:00,37.76,37.79,37.76,37.79,393298.0,29.4468,29.4702,29.4468,29.4702,393298.0
2016-10-27 12:50:00,37.79,37.8,37.78,37.79,119739.0,29.4702,29.478,29.4624,29.4702,119739.0
2016-10-27 12:55:00,37.79,37.82,37.79,37.81,184863.0,29.4702,29.4936,29.4702,29.4858,184863.0
2016-10-27 13:00:00,37.81,37.83,37.8,37.81,171823.0,29.4858,29.5014,29.478,29.4858,171823.0
2016-10-27 13:05:00,37.81,37.83,37.78,37.79,197402.0,29.4858,29.5014,29.4624,29.4702,197402.0
2016-10-27 13:10:00,37.79,37.81,37.78,37.8,53807.0,29.4702,29.4858,29.4624,29.478,53807.0
2016-10-27 13:15:00,37.81,37.83,37.8,37.83,70942.0,29.4858,29.5014,29.478,29.5014,70942.0
2016-10-27 13:20:00,37.82,37.84,37.81,37.82,71194.0,29.4936,29.5092,29.4858,29.4936,71194.0
2016-10-27 13:25:00,37.82,37.82,37.8,37.82,64015.0,29.4936,29.4936,29.478,29.4936,64015.0
2016-10-27 13:30:00,37.81,37.82,37.8,37.8,32585.0,29.4858,29.4936,29.478,29.478,32585.0
2016-10-27 13:35:00,37.8,37.84,37.8,37.84,56039.0,29.478,29.5092,29.478,29.5092,56039.0
2016-10-27 13:40:00,37.84,37.84,37.82,37.82,24376.0,29.5092,29.5092,29.4936,29.4936,24376.0
2016-10-27 13:45:00,37.82,37.83,37.81,37.81,57914.0,29.4936,29.5014,29.4858,29.4858,57914.0
2016-10-27 13:50:00,37.81,37.84,37.81,37.82,51603.0,29.4858,29.5092,29.4858,29.4936,51603.0
2016-10-27 13:55:00,37.83,37.83,37.81,37.81,79384.0,29.5014,29.5014,29.4858,29.4858,79384.0
2016-10-27 14:00:00,37.82,37.83,37.8,37.82,106427.0,29.4936,29.5014,29.478,29.4936,106427.0
2016-10-27 14:05:00,37.82,37.82,37.8,37.8,101570.0,29.4936,29.4936,29.478,29.478,101570.0
2016-10-27 14:10:00,37.8,37.84,37.79,37.84,87291.0,29.478,29.5092,29.4702,29.5092,87291.0
2016-10-27 14:15:00,37.83,37.84,37.81,37.81,44147.0,29.5014,29.5092,29.4858,29.4858,44147.0
2016-10-27 14:20:00,37.81,37.82,37.78,37.78,141048.0,29.4858,29.4936,29.4624,29.4624,141048.0
2016-10-27 14:25:00,37.78,37.81,37.77,37.8,109663.0,29.4624,29.4858,29.4546,29.478,109663.0
2016-10-27 14:30:00,37.8,37.8,37.77,37.78,55701.0,29.478,29.478,29.4546,29.4624,55701.0
2016-10-27 14:35:00,37.77,37.78,37.75,37.77,113085.0,29.4546,29.4624,29.439,29.4546,113085.0
2016-10-27 14:40:00,37.76,37.78,37.75,37.76,182174.0,29.4468,29.4624,29.439,29.4468,182174.0
2016-10-27 14:45:00,37.77,37.78,37.75,37.76,75072.0,29.4546,29.4624,29.439,29.4468,75072.0
2016-10-27 14:50:00,37.76,37.76,37.73,37.75,157489.0,29.4468,29.4468,29.4234,29.439,157489.0
2016-10-27 14:55:00,37.75,37.75,37.72,37.73,125017.0,29.439,29.439,29.4156,29.4234,125017.0
2016-10-27 15:00:00,37.73,37.74,37.72,37.72,122149.0,29.4234,29.4312,29.4156,29.4156,122149.0
2016-10-27 15:05:00,37.72,37.73,37.69,37.7,95867.0,29.4156,29.4234,29.3922,29.4,95867.0
2016-10-27 15:10:00,37.69,37.7,37.67,37.68,118466.0,29.3922,29.4,29.3766,29.3844,118466.0
2016-10-27 15:15:00,37.68,37.68,37.64,37.64,145628.0,29.3844,29.3844,29.3532,29.3532,145628.0
2016-10-27 15:20:00,37.63,37.66,37.63,37.65,78106.0,29.3454,29.3688,29.3454,29.361,78106.0
2016-10-27 15:25:00,37.65,37.68,37.64,37.68,95543.0,29.361,29.3844,29.3532,29.3844,95543.0
2016-10-27 15:30:00,37.67,37.68,37.66,37.68,38833.0,29.3766,29.3844,29.3688,29.3844,38833.0
2016-10-27 15:35:00,37.68,37.69,37.67,37.68,74132.0,29.3844,29.3922,29.3766,29.3844,74132.0
2016-10-27 15:40:00,37.68,37.68,37.66,37.67,119153.0,29.3844,29.3844,29.3688,29.3766,119153.0
2016-10-27 15:45:00,37.67,37.68,37.67,37.67,81124.0,29.3766,29.3844,29.3766,29.3766,81124.0
2016-10-27 15:50:00,37.68,37.68,37.66,37.66,152202.0,29.3844,29.3844,29.3688,29.3688,152202.0
2016-10-27 15:55:00,37.67,37.68,37.65,37.66,430291.0,29.3766,29.3844,29.361,29.3688,430291.0
2016-10-28 09:30:00,37.69,37.69,37.56,37.57,478295.0,29.3922,29.3922,29.2908,29.2986,478295.0
2016-10-28 09:35:00,37.58,37.68,37.58,37.66,239965.0,29.3064,29.3844,29.3064,29.3688,239965.0
2016-10-28 09:40:00,37.66,37.69,37.63,37.68,1031240.0,29.3688,29.3922,29.3454,29.3844,1031240.0
2016-10-28 09:45:00,37.68,37.7,37.66,37.69,343671.0,29.3844,29.4,29.3688,29.3922,343671.0
2016-10-28 09:50:00,37.68,37.7,37.67,37.68,100379.0,29.3844,29.4,29.3766,29.3844,100379.0
2016-10-28 09:55:00,37.69,37.7,37.64,37.65,30117.0,29.3922,29.4,29.3532,29.361,30117.0
2016-10-28 10:00:00,37.64,37.68,37.59,37.6,68709.0,29.3532,29.3844,29.3142,29.322,68709.0
2016-10-28 10:05:00,37.61,37.64,37.61,37.63,174031.0,29.3298,29.3532,29.3298,29.3454,174031.0
2016-10-28 10:10:00,37.64,37.66,37.6,37.65,142852.0,29.3532,29.3688,29.322,29.361,142852.0
2016-10-28 10:15:00,37.66,37.7,37.65,37.69,164028.0,29.3688,29.4,29.361,29.3922,164028.0
2016-10-28 10:20:00,37.69,37.73,37.68,37.72,80174.0,29.3922,29.4234,29.3844,29.4156,80174.0
2016-10-28 10:25:00,37.72,37.73,37.7,37.7,44570.0,29.4156,29.4234,29.4,29.4,44570.0
2016-10-28 10:30:00,37.7,37.77,37.69,37.75,99177.0,29.4,29.4546,29.3922,29.439,99177.0
2016-10-28 10:35:00,37.76,37.8,37.75,37.79,87411.0,29.4468,29.478,29.439,29.4702,87411.0
2016-10-28 10:40:00,37.8,37.8,37.77,37.77,44043.0,29.478,29.478,29.4546,29.4546,44043.0
2016-10-28 10:45:00,37.77,37.81,37.77,37.8,43920.0,29.4546,29.4858,29.4546,29.478,43920.0
2016-10-28 10:50:00,37.8,37.81,37.76,37.77,46526.0,29.478,29.4858,29.4468,29.4546,46526.0
2016-10-28 10:55:00,37.76,37.77,37.74,37.75,75696.0,29.4468,29.4546,29.4312,29.439,75696.0
2016-10-28 11:00:00,37.75,37.77,37.74,37.76,67824.0,29.439,29.4546,29.4312,29.4468,67824.0
2016-10-28 11:05:00,37.77,37.78,37.75,37.76,66939.0,29.4546,29.4624,29.439,29.4468,66939.0
2016-10-28 11:10:00,37.76,37.76,37.71,37.73,372715.0,29.4468,29.4468,29.4078,29.4234,372715.0
2016-10-28 11:15:00,37.73,37.74,37.7,37.7,78926.0,29.4234,29.4312,29.4,29.4,78926.0
2016-10-28 11:20:00,37.71,37.75,37.7,37.75,80389.0,29.4078,29.439,29.4,29.439,80389.0
2016-10-28 11:25:00,37.74,37.75,37.71,37.73,55365.0,29.4312,29.439,29.4078,29.4234,55365.0
2016-10-28 11:30:00,37.73,37.76,37.72,37.74,38392.0,29.4234,29.4468,29.4156,29.4312,38392.0
2016-10-28 11:35:00,37.73,37.74,37.7,37.71,63945.0,29.4234,29.4312,29.4,29.4078,63945.0
2016-10-28 11:40:00,37.71,37.71,37.68,37.71,53711.0,29.4078,29.4078,29.3844,29.4078,53711.0
2016-10-28 11:45:00,37.71,37.72,37.69,37.72,34667.0,29.4078,29.4156,29.3922,29.4156,34667.0
2016-10-28 11:50:00,37.72,37.73,37.7,37.73,50348.0,29.4156,29.4234,29.4,29.4234,50348.0
2016-10-28 11:55:00,37.72,37.73,37.71,37.72,29456.0,29.4156,29.4234,29.4078,29.4156,29456.0
2016-10-28 12:00:00,37.72,37.73,37.7,37.72,67438.0,29.4156,29.4234,29.4,29.4156,67438.0
2016-10-28 12:05:00,37.71,37.75,37.71,37.73,27730.0,29.4078,29.439,29.4078,29.4234,27730.0
2016-10-28 12:10:00,37.74,37.75,37.73,37.74,50622.0,29.4312,29.439,29.4234,29.4312,50622.0
2016-10-28 12:15:00,37.74,37.75,37.73,37.75,18949.0,29.4312,29.439,29.4234,29.439,18949.0
2016-10-28 12:20:00,37.75,37.77,37.74,37.75,47978.0,29.439,29.4546,29.4312,29.439,47978.0
2016-10-28 12:25:00,37.76,37.77,37.74,37.76,45510.0,29.4468,29.4546,29.4312,29.4468,45510.0
2016-10-28 12:30:00,37.76,37.77,37.74,37.75,36724.0,29.4468,29.4546,29.4312,29.439,36724.0
2016-10-28 12:35:00,37.76,37.76,37.74,37.75,28267.0,29.4468,29.4468,29.4312,29.439,28267.0
2016-10-28 12:40:00,37.75,37.76,37.74,37.75,36150.0,29.439,29.4468,29.4312,29.439,36150.0
2016-10-28 12:45:00,37.76,37.77,37.75,37.75,28092.0,29.4468,29.4546,29.439,29.439,28092.0
2016-10-28 12:50:00,37.75,37.77,37.75,37.76,59337.0,29.439,29.4546,29.439,29.4468,59337.0
2016-10-28 12:55:00,37.76,37.77,37.74,37.75,40323.0,29.4468,29.4546,29.4312,29.439,40323.0
2016-10-28 13:00:00,37.75,37.76,37.62,37.63,128944.0,29.439,29.4468,29.3376,29.3454,128944.0
2016-10-28 13:05:00,37.63,37.64,37.55,37.55,235623.0,29.3454,29.3532,29.283,29.283,235623.0
2016-10-28 13:10:00,37.56,37.58,37.51,37.57,596640.0,29.2908,29.3064,29.2518,29.2986,596640.0
2016-10-28 13:15:00,37.57,37.58,37.5,37.54,144644.0,29.2986,29.3064,29.244,29.2752,144644.0
2016-10-28 13:20:00,37.53,37.58,37.48,37.48,170085.0,29.2674,29.3064,29.2284,29.2284,170085.0
2016-10-28 13:25:00,37.48,37.54,37.47,37.52,211403.0,29.2284,29.2752,29.2206,29.2596,211403.0
2016-10-28 13:30:00,37.52,37.52,37.42,37.43,213105.0,29.2596,29.2596,29.1816,29.1894,213105.0
2016-10-28 13:35:00,37.44,37.45,37.36,37.4,263278.0,29.1972,29.205,29.1348,29.166,263278.0
2016-10-28 13:40:00,37.4,37.44,37.35,37.41,294514.0,29.166,29.1972,29.127,29.1738,294514.0
2016-10-28 13:45:00,37.41,37.43,37.38,37.41,188636.0,29.1738,29.1894,29.1504,29.1738,188636.0
2016-10-28 13:50:00,37.41,37.44,37.35,37.41,226490.0,29.1738,29.1972,29.127,29.1738,226490.0
2016-10-28 13:55:00,37.41,37.41,37.31,37.32,685608.0,29.1738,29.1738,29.0958,29.1036,685608.0
2016-10-28 14:00:00,37.33,37.37,37.32,37.36,388342.0,29.1114,29.1426,29.1036,29.1348,388342.0
2016-10-28 14:05:00,37.37,37.38,37.29,37.34,107623.0,29.1426,29.1504,29.0802,29.1192,107623.0
2016-10-28 14:10:00,37.35,37.4,37.32,37.4,93730.0,29.127,29.166,29.1036,29.166,93730.0
2016-10-28 14:15:00,37.4,37.47,37.36,37.43,252023.0,29.166,29.2206,29.1348,29.1894,252023.0
2016-10-28 14:20:00,37.43,37.49,37.42,37.49,119677.0,29.1894,29.2362,29.1816,29.2362,119677.0
2016-10-28 14:25:00,37.49,37.5,37.44,37.46,236522.0,29.2362,29.244,29.1972,29.2128,236522.0
2016-10-28 14:30:00,37.46,37.52,37.43,37.51,247172.0,29.2128,29.2596,29.1894,29.2518,247172.0
2016-10-28 14:35:00,37.5,37.52,37.46,37.47,211402.0,29.244,29.2596,29.2128,29.2206,211402.0
2016-10-28 14:40:00,37.47,37.48,37.41,37.41,203031.0,29.2206,29.2284,29.1738,29.1738,203031.0
2016-10-28 14:45:00,37.42,37.45,37.41,37.44,189535.0,29.1816,29.205,29.1738,29.1972,189535.0
2016-10-28 14:50:00,37.44,37.47,37.44,37.45,196028.0,29.1972,29.2206,29.1972,29.205,196028.0
2016-10-28 14:55:00,37.45,37.52,37.44,37.52,296270.0,29.205,29.2596,29.1972,29.2596,296270.0
2016-10-28 15:00:00,37.51,37.52,37.48,37.48,198488.0,29.2518,29.2596,29.2284,29.2284,198488.0
2016-10-28 15:05:00,37.48,37.5,37.44,37.45,266399.0,29.2284,29.244,29.1972,29.205,266399.0
2016-10-28 15:10:00,37.45,37.45,37.41,37.42,131534.0,29.205,29.205,29.1738,29.1816,131534.0
2016-10-28 15:15:00,37.42,37.44,37.39,37.44,215588.0,29.1816,29.1972,29.1582,29.1972,215588.0
2016-10-28 15:20:00,37.44,37.49,37.43,37.47,243041.0,29.1972,29.2362,29.1894,29.2206,243041.0
2016-10-28 15:25:00,37.47,37.54,37.46,37.52,217311.0,29.2206,29.2752,29.2128,29.2596,217311.0
2016-10-28 15:30:00,37.52,37.52,37.47,37.48,253066.0,29.2596,29.2596,29.2206,29.2284,253066.0
2016-10-28 15:35:00,37.48,37.49,37.42,37.44,332677.0,29.2284,29.2362,29.1816,29.1972,332677.0
2016-10-28 15:40:00,37.44,37.45,37.39,37.44,249442.0,29.1972,29.205,29.1582,29.1972,249442.0
2016-10-28 15:45:00,37.44,37.46,37.4,37.44,269129.0,29.1972,29.2128,29.166,29.1972,269129.0
2016-10-28 15:50:00,37.44,37.46,37.42,37.42,280835.0,29.1972,29.2128,29.1816,29.1816,280835.0
2016-10-28 15:55:00,37.43,37.46,37.42,37.43,606368.0,29.1894,29.2128,29.1816,29.1894,606368.0
2016-10-31 09:30:00,37.66,37.67,37.57,37.63,585293.0,29.3688,29.3766,29.2986,29.3454,585293.0
2016-10-31 09:35:00,37.63,37.69,37.62,37.66,216767.0,29.3454,29.3922,29.3376,29.3688,216767.0
2016-10-31 09:40:00,37.66,37.67,37.62,37.64,237091.0,29.3688,29.3766,29.3376,29.3532,237091.0
2016-10-31 09:45:00,37.64,37.68,37.63,37.67,148522.0,29.3532,29.3844,29.3454,29.3766,148522.0
2016-10-31 09:50:00,37.66,37.67,37.63,37.64,206833.0,29.3688,29.3766,29.3454,29.3532,206833.0
2016-10-31 09:55:00,37.64,37.66,37.63,37.64,79300.0,29.3532,29.3688,29.3454,29.3532,79300.0
2016-10-31 10:00:00,37.63,37.66,37.63,37.64,105392.0,29.3454,29.3688,29.3454,29.3532,105392.0
2016-10-31 10:05:00,37.65,37.67,37.64,37.66,59030.0,29.361,29.3766,29.3532,29.3688,59030.0
2016-10-31 10:10:00,37.66,37.69,37.66,37.67,55587.0,29.3688,29.3922,29.3688,29.3766,55587.0
2016-10-31 10:15:00,37.68,37.7,37.67,37.68,60822.0,29.3844,29.4,29.3766,29.3844,60822.0
2016-10-31 10:20:00,37.67,37.71,37.66,37.69,114711.0,29.3766,29.4078,29.3688,29.3922,114711.0
2016-10-31 10:25:00,37.7,37.72,37.69,37.72,92557.0,29.4,29.4156,29.3922,29.4156,92557.0
2016-10-31 10:30:00,37.71,37.72,37.63,37.64,157148.0,29.4078,29.4156,29.3454,29.3532,157148.0
2016-10-31 10:35:00,37.64,37.64,37.61,37.61,216567.0,29.3532,29.3532,29.3298,29.3298,216567.0
2016-10-31 10:40:00,37.61,37.62,37.59,37.6,208575.0,29.3298,29.3376,29.3142,29.322,208575.0
2016-10-31 10:45:00,37.61,37.64,37.59,37.62,248568.0,29.3298,29.3532,29.3142,29.3376,248568.0
2016-10-31 10:50:00,37.63,37.68,37.61,37.67,112659.0,29.3454,29.3844,29.3298,29.3766,112659.0
2016-10-31 10:55:00,37.67,37.68,37.62,37.64,105381.0,29.3766,29.3844,29.3376,29.3532,105381.0
2016-10-31 11:00:00,37.64,37.66,37.62,37.65,89541.0,29.3532,29.3688,29.3376,29.361,89541.0
2016-10-31 11:05:00,37.66,37.67,37.64,37.66,120666.0,29.3688,29.3766,29.3532,29.3688,120666.0
2016-10-31 11:10:00,37.66,37.68,37.66,37.66,139502.0,29.3688,29.3844,29.3688,29.3688,139502.0
2016-10-31 11:15:00,37.67,37.69,37.66,37.68,114480.0,29.3766,29.3922,29.3688,29.3844,114480.0
2016-10-31 11:20:00,37.69,37.7,37.67,37.69,111787.0,29.3922,29.4,29.3766,29.3922,111787.0
2016-10-31 11:25:00,37.7,37.73,37.68,37.73,103026.0,29.4,29.4234,29.3844,29.4234,103026.0
2016-10-31 11:30:00,37.73,37.76,37.72,37.73,158064.0,29.4234,29.4468,29.4156,29.4234,158064.0
2016-10-31 11:35:00,37.73,37.75,37.72,37.73,42784.0,29.4234,29.439,29.4156,29.4234,42784.0
2016-10-31 11:40:00,37.73,37.74,37.72,37.74,63874.0,29.4234,29.4312,29.4156,29.4312,63874.0
2016-10-31 11:45:00,37.73,37.75,37.73,37.74,41750.0,29.4234,29.439,29.4234,29.4312,41750.0
2016-10-31 11:50:00,37.75,37.77,37.74,37.77,67349.0,29.439,29.4546,29.4312,29.4546,67349.0
2016-10-31 11:55:00,37.77,37.83,37.77,37.82,100048.0,29.4546,29.5014,29.4546,29.4936,100048.0
2016-10-31 12:00:00,37.82,37.83,37.79,37.79,88948.0,29.4936,29.5014,29.4702,29.4702,88948.0
2016-10-31 12:05:00,37.79,37.8,37.78,37.78,49554.0,29.4702,29.478,29.4624,29.4624,49554.0
2016-10-31 12:10:00,37.77,37.79,37.77,37.77,50003.0,29.4546,29.4702,29.4546,29.4546,50003.0
2016-10-31 12:15:00,37.78,37.78,37.77,37.77,50729.0,29.4624,29.4624,29.4546,29.4546,50729.0
2016-10-31 12:20:00,37.77,37.78,37.73,37.73,160257.0,29.4546,29.4624,29.4234,29.4234,160257.0
2016-10-31 12:25:00,37.74,37.77,37.73,37.76,33986.0,29.4312,29.4546,29.4234,29.4468,33986.0
2016-10-31 12:30:00,37.76,37.77,37.74,37.76,151852.0,29.4468,29.4546,29.4312,29.4468,151852.0
2016-10-31 12:35:00,37.76,37.77,37.75,37.77,55763.0,29.4468,29.4546,29.439,29.4546,55763.0
2016-10-31 12:40:00,37.76,37.78,37.75,37.77,78612.0,29.4468,29.4624,29.439,29.4546,78612.0
2016-10-31 12:45:00,37.77,37.79,37.76,37.77,61597.0,29.4546,29.4702,29.4468,29.4546,61597.0
2016-10-31 12:50:00,37.77,37.78,37.76,37.78,286475.0,29.4546,29.4624,29.4468,29.4624,286475.0
2016-10-31 12:55:00,37.77,37.78,37.76,37.77,67480.0,29.4546,29.4624,29.4468,29.4546,67480.0
2016-10-31 13:00:00,37.77,37.78,37.76,37.77,101624.0,29.4546,29.4624,29.4468,29.4546,101624.0
2016-10-31 13:05:00,37.76,37.77,37.75,37.75,55799.0,29.4468,29.4546,29.439,29.439,55799.0
2016-10-31 13:10:00,37.75,37.76,37.74,37.76,37731.0,29.439,29.4468,29.4312,29.4468,37731.0
2016-10-31 13:15:00,37.76,37.76,37.7,37.72,70119.0,29.4468,29.4468,29.4,29.4156,70119.0
2016-10-31 13:20:00,37.72,37.74,37.7,37.71,37656.0,29.4156,29.4312,29.4,29.4078,37656.0
2016-10-31 13:25:00,37.7,37.73,37.7,37.73,90377.0,29.4,29.4234,29.4,29.4234,90377.0
2016-10-31 13:30:00,37.73,37.74,37.71,37.73,61729.0,29.4234,29.4312,29.4078,29.4234,61729.0
2016-10-31 13:35:00,37.73,37.73,37.72,37.72,32569.0,29.4234,29.4234,29.4156,29.4156,32569.0
2016-10-31 13:40:00,37.73,37.74,37.72,37.73,50059.0,29.4234,29.4312,29.4156,29.4234,50059.0
2016-10-31 13:45:00,37.74,37.76,37.73,37.76,67383.0,29.4312,29.4468,29.4234,29.4468,67383.0
2016-10-31 13:50:00,37.75,37.77,37.74,37.74,108498.0,29.439,29.4546,29.4312,29.4312,108498.0
2016-10-31 13:55:00,37.74,37.75,37.73,37.73,35918.0,29.4312,29.439,29.4234,29.4234,35918.0
2016-10-31 14:00:00,37.73,37.75,37.73,37.75,36478.0,29.4234,29.439,29.4234,29.439,36478.0
2016-10-31 14:05:00,37.75,37.75,37.73,37.73,74093.0,29.439,29.439,29.4234,29.4234,74093.0
2016-10-31 14:10:00,37.73,37.74,37.68,37.7,125366.0,29.4234,29.4312,29.3844,29.4,125366.0
2016-10-31 14:15:00,37.7,37.73,37.7,37.7,53262.0,29.4,29.4234,29.4,29.4,53262.0
2016-10-31 14:20:00,37.7,37.71,37.68,37.69,52393.0,29.4,29.4078,29.3844,29.3922,52393.0
2016-10-31 14:25:00,37.69,37.7,37.68,37.68,86671.0,29.3922,29.4,29.3844,29.3844,86671.0
2016-10-31 14:30:00,37.69,37.71,37.68,37.71,159038.0,29.3922,29.4078,29.3844,29.4078,159038.0
2016-10-31 14:35:00,37.71,37.73,37.7,37.72,141617.0,29.4078,29.4234,29.4,29.4156,141617.0
2016-10-31 14:40:00,37.73,37.73,37.71,37.72,75498.0,29.4234,29.4234,29.4078,29.4156,75498.0
2016-10-31 14:45:00,37.73,37.73,37.71,37.71,94631.0,29.4234,29.4234,29.4078,29.4078,94631.0
2016-10-31 14:50:00,37.71,37.73,37.7,37.73,101857.0,29.4078,29.4234,29.4,29.4234,101857.0
2016-10-31 14:55:00,37.73,37.73,37.71,37.72,59847.0,29.4234,29.4234,29.4078,29.4156,59847.0
2016-10-31 15:00:00,37.72,37.73,37.71,37.72,68585.0,29.4156,29.4234,29.4078,29.4156,68585.0
2016-10-31 15:05:00,37.73,37.74,37.72,37.73,66345.0,29.4234,29.4312,29.4156,29.4234,66345.0
2016-10-31 15:10:00,37.73,37.76,37.73,37.76,765338.0,29.4234,29.4468,29.4234,29.4468,765338.0
2016-10-31 15:15:00,37.76,37.76,37.74,37.75,108619.0,29.4468,29.4468,29.4312,29.439,108619.0
2016-10-31 15:20:00,37.74,37.75,37.74,37.75,45414.0,29.4312,29.439,29.4312,29.439,45414.0
2016-10-31 15:25:00,37.74,37.75,37.73,37.75,94876.0,29.4312,29.439,29.4234,29.439,94876.0
2016-10-31 15:30:00,37.75,37.77,37.74,37.76,96022.0,29.439,29.4546,29.4312,29.4468,96022.0
2016-10-31 15:35:00,37.76,37.76,37.75,37.76,118566.0,29.4468,29.4468,29.439,29.4468,118566.0
2016-10-31 15:40:00,37.76,37.76,37.74,37.75,139436.0,29.4468,29.4468,29.4312,29.439,139436.0
2016-10-31 15:45:00,37.75,37.76,37.74,37.76,136760.0,29.439,29.4468,29.4312,29.4468,136760.0
2016-10-31 15:50:00,37.76,37.76,37.75,37.76,350234.0,29.4468,29.4468,29.439,29.4468,350234.0
2016-10-31 15:55:00,37.76,37.78,37.72,37.74,1481431.0,29.4468,29.4624,29.4156,29.4312,1481431.0
2016-11-01 09:30:00,37.89,37.89,37.84,37.87,207957.0,29.5481,29.5481,29.5092,29.5325,207957.0
2016-11-01 09:35:00,37.87,37.88,37.84,37.85,128823.0,29.5325,29.5403,29.5092,29.517,128823.0
2016-11-01 09:40:00,37.85,37.85,37.79,37.81,160581.0,29.517,29.517,29.4702,29.4858,160581.0
2016-11-01 09:45:00,37.81,37.83,37.8,37.8,201374.0,29.4858,29.5014,29.478,29.478,201374.0
2016-11-01 09:50:00,37.8,37.8,37.75,37.76,158389.0,29.478,29.478,29.439,29.4468,158389.0
2016-11-01 09:55:00,37.76,37.77,37.74,37.77,119477.0,29.4468,29.4546,29.4312,29.4546,119477.0
2016-11-01 10:00:00,37.77,37.77,37.71,37.73,380185.0,29.4546,29.4546,29.4078,29.4234,380185.0
2016-11-01 10:05:00,37.73,37.74,37.69,37.69,760624.0,29.4234,29.4312,29.3922,29.3922,760624.0
2016-11-01 10:10:00,37.69,37.71,37.66,37.7,267021.0,29.3922,29.4078,29.3688,29.4,267021.0
2016-11-01 10:15:00,37.71,37.72,37.69,37.71,141313.0,29.4078,29.4156,29.3922,29.4078,141313.0
2016-11-01 10:20:00,37.71,37.72,37.69,37.7,68401.0,29.4078,29.4156,29.3922,29.4,68401.0
2016-11-01 10:25:00,37.7,37.71,37.68,37.69,75871.0,29.4,29.4078,29.3844,29.3922,75871.0
2016-11-01 10:30:00,37.69,37.73,37.67,37.7,101360.0,29.3922,29.4234,29.3766,29.4,101360.0
2016-11-01 10:35:00,37.7,37.72,37.63,37.64,202206.0,29.4,29.4156,29.3454,29.3532,202206.0
2016-11-01 10:40:00,37.64,37.66,37.62,37.64,214038.0,29.3532,29.3688,29.3376,29.3532,214038.0
2016-11-01 10:45:00,37.63,37.65,37.6,37.63,236758.0,29.3454,29.361,29.322,29.3454,236758.0
2016-11-01 10:50:00,37.64,37.67,37.63,37.64,268141.0,29.3532,29.3766,29.3454,29.3532,268141.0
2016-11-01 10:55:00,37.64,37.71,37.64,37.7,196795.0,29.3532,29.4078,29.3532,29.4,196795.0
2016-11-01 11:00:00,37.69,37.73,37.69,37.7,75690.0,29.3922,29.4234,29.3922,29.4,75690.0
2016-11-01 11:05:00,37.7,37.71,37.67,37.68,81099.0,29.4,29.4078,29.3766,29.3844,81099.0
2016-11-01 11:10:00,37.68,37.69,37.66,37.66,120901.0,29.3844,29.3922,29.3688,29.3688,120901.0
2016-11-01 11:15:00,37.66,37.67,37.64,37.65,306935.0,29.3688,29.3766,29.3532,29.361,306935.0
2016-11-01 11:20:00,37.65,37.65,37.63,37.63,202120.0,29.361,29.361,29.3454,29.3454,202120.0
2016-11-01 11:25:00,37.64,37.66,37.62,37.62,75960.0,29.3532,29.3688,29.3376,29.3376,75960.0
2016-11-01 11:30:00,37.62,37.62,37.57,37.6,223693.0,29.3376,29.3376,29.2986,29.322,223693.0
2016-11-01 11:35:00,37.59,37.61,37.58,37.6,56230.0,29.3142,29.3298,29.3064,29.322,56230.0
2016-11-01 11:40:00,37.6,37.61,37.57,37.6,58522.0,29.322,29.3298,29.2986,29.322,58522.0
2016-11-01 11:45:00,37.59,37.6,37.57,37.58,238479.0,29.3142,29.322,29.2986,29.3064,238479.0
2016-11-01 11:50:00,37.58,37.59,37.54,37.55,196893.0,29.3064,29.3142,29.2752,29.283,196893.0
2016-11-01 11:55:00,37.55,37.55,37.49,37.5,169680.0,29.283,29.283,29.2362,29.244,169680.0
2016-11-01 12:00:00,37.5,37.54,37.49,37.54,170344.0,29.244,29.2752,29.2362,29.2752,170344.0
2016-11-01 12:05:00,37.53,37.54,37.45,37.45,1114152.0,29.2674,29.2752,29.205,29.205,1114152.0
2016-11-01 12:10:00,37.45,37.46,37.4,37.41,1221922.0,29.205,29.2128,29.166,29.1738,1221922.0
2016-11-01 12:15:00,37.42,37.42,37.37,37.4,91282.0,29.1816,29.1816,29.1426,29.166,91282.0
2016-11-01 12:20:00,37.39,37.41,37.37,37.4,150934.0,29.1582,29.1738,29.1426,29.166,150934.0
2016-11-01 12:25:00,37.41,37.41,37.34,37.34,127924.0,29.1738,29.1738,29.1192,29.1192,127924.0
2016-11-01 12:30:00,37.34,37.39,37.33,37.39,90235.0,29.1192,29.1582,29.1114,29.1582,90235.0
2016-11-01 12:35:00,37.38,37.4,37.36,37.36,60015.0,29.1504,29.166,29.1348,29.1348,60015.0
2016-11-01 12:40:00,37.36,37.37,37.34,37.35,45599.0,29.1348,29.1426,29.1192,29.127,45599.0
2016-11-01 12:45:00,37.35,37.36,37.29,37.3,71043.0,29.127,29.1348,29.0802,29.088,71043.0
2016-11-01 12:50:00,37.29,37.32,37.28,37.31,56189.0,29.0802,29.1036,29.0724,29.0958,56189.0
2016-11-01 12:55:00,37.31,37.33,37.31,37.33,62979.0,29.0958,29.1114,29.0958,29.1114,62979.0
2016-11-01 13:00:00,37.33,37.38,37.32,37.37,135311.0,29.1114,29.1504,29.1036,29.1426,135311.0
2016-11-01 13:05:00,37.37,37.38,37.36,37.37,41431.0,29.1426,29.1504,29.1348,29.1426,41431.0
2016-11-01 13:10:00,37.38,37.39,37.36,37.37,54946.0,29.1504,29.1582,29.1348,29.1426,54946.0
2016-11-01 13:15:00,37.37,37.37,37.32,37.33,86303.0,29.1426,29.1426,29.1036,29.1114,86303.0
2016-11-01 13:20:00,37.33,37.34,37.28,37.32,49283.0,29.1114,29.1192,29.0724,29.1036,49283.0
2016-11-01 13:25:00,37.32,37.36,37.31,37.36,73389.0,29.1036,29.1348,29.0958,29.1348,73389.0
2016-11-01 13:30:00,37.36,37.36,37.32,37.33,74580.0,29.1348,29.1348,29.1036,29.1114,74580.0
2016-11-01 13:35:00,37.33,37.35,37.28,37.3,73261.0,29.1114,29.127,29.0724,29.088,73261.0
2016-11-01 13:40:00,37.29,37.3,37.25,37.27,80509.0,29.0802,29.088,29.049,29.0646,80509.0
2016-11-01 13:45:00,37.26,37.26,37.22,37.25,118302.0,29.0568,29.0568,29.0257,29.049,118302.0
2016-11-01 13:50:00,37.26,37.28,37.25,37.25,55721.0,29.0568,29.0724,29.049,29.049,55721.0
2016-11-01 13:55:00,37.25,37.27,37.2,37.23,1015269.0,29.049,29.0646,29.0101,29.0335,1015269.0
2016-11-01 14:00:00,37.22,37.26,37.22,37.23,190619.0,29.0257,29.0568,29.0257,29.0335,190619.0
2016-11-01 14:05:00,37.24,37.25,37.2,37.22,170016.0,29.0413,29.049,29.0101,29.0257,170016.0
2016-11-01 14:10:00,37.23,37.24,37.21,37.21,127791.0,29.0335,29.0413,29.0179,29.0179,127791.0
2016-11-01 14:15:00,37.21,37.22,37.15,37.19,509138.0,29.0179,29.0257,28.9711,29.0023,509138.0
2016-11-01 14:20:00,37.19,37.23,37.18,37.23,496155.0,29.0023,29.0335,28.9945,29.0335,496155.0
2016-11-01 14:25:00,37.23,37.36,37.22,37.34,509484.0,29.0335,29.1348,29.0257,29.1192,509484.0
2016-11-01 14:30:00,37.34,37.38,37.32,37.37,691397.0,29.1192,29.1504,29.1036,29.1426,691397.0
2016-11-01 14:35:00,37.37,37.4,37.36,37.37,354119.0,29.1426,29.166,29.1348,29.1426,354119.0
2016-11-01 14:40:00,37.38,37.38,37.31,37.34,528041.0,29.1504,29.1504,29.0958,29.1192,528041.0
2016-11-01 14:45:00,37.34,37.35,37.3,37.3,481203.0,29.1192,29.127,29.088,29.088,481203.0
2016-11-01 14:50:00,37.3,37.34,37.3,37.34,203800.0,29.088,29.1192,29.088,29.1192,203800.0
2016-11-01 14:55:00,37.35,37.36,37.3,37.3,190490.0,29.127,29.1348,29.088,29.088,190490.0
2016-11-01 15:00:00,37.3,37.33,37.28,37.31,106169.0,29.088,29.1114,29.0724,29.0958,106169.0
2016-11-01 15:05:00,37.3,37.33,37.29,37.32,300937.0,29.088,29.1114,29.0802,29.1036,300937.0
2016-11-01 15:10:00,37.32,37.34,37.3,37.32,263836.0,29.1036,29.1192,29.088,29.1036,263836.0
2016-11-01 15:15:00,37.32,37.37,37.31,37.36,232956.0,29.1036,29.1426,29.0958,29.1348,232956.0
2016-11-01 15:20:00,37.36,37.36,37.34,37.36,90027.0,29.1348,29.1348,29.1192,29.1348,90027.0
2016-11-01 15:25:00,37.36,37.4,37.35,37.4,162382.0,29.1348,29.166,29.127,29.166,162382.0
2016-11-01 15:30:00,37.4,37.41,37.37,37.38,127331.0,29.166,29.1738,29.1426,29.1504,127331.0
2016-11-01 15:35:00,37.38,37.43,37.36,37.43,138777.0,29.1504,29.1894,29.1348,29.1894,138777.0
2016-11-01 15:40:00,37.43,37.43,37.39,37.42,172385.0,29.1894,29.1894,29.1582,29.1816,172385.0
2016-11-01 15:45:00,37.42,37.49,37.42,37.47,265102.0,29.1816,29.2362,29.1816,29.2206,265102.0
2016-11-01 15:50:00,37.46,37.47,37.41,37.45,345980.0,29.2128,29.2206,29.1738,29.205,345980.0
2016-11-01 15:55:00,37.45,37.49,37.44,37.46,924435.0,29.205,29.2362,29.1972,29.2128,924435.0
2016-11-02 09:30:00,37.36,37.36,37.26,37.28,334133.0,29.1348,29.1348,29.0568,29.0724,334133.0
2016-11-02 09:35:00,37.28,37.37,37.28,37.35,339944.0,29.0724,29.1426,29.0724,29.127,339944.0
2016-11-02 09:40:00,37.35,37.36,37.32,37.34,224258.0,29.127,29.1348,29.1036,29.1192,224258.0
2016-11-02 09:45:00,37.34,37.39,37.33,37.37,270871.0,29.1192,29.1582,29.1114,29.1426,270871.0
2016-11-02 09:50:00,37.37,37.4,37.35,37.36,976051.0,29.1426,29.166,29.127,29.1348,976051.0
2016-11-02 09:55:00,37.36,37.4,37.35,37.38,158179.0,29.1348,29.166,29.127,29.1504,158179.0
2016-11-02 10:00:00,37.38,37.39,37.34,37.36,462821.0,29.1504,29.1582,29.1192,29.1348,462821.0
2016-11-02 10:05:00,37.36,37.36,37.34,37.35,108854.0,29.1348,29.1348,29.1192,29.127,108854.0
2016-11-02 10:10:00,37.34,37.35,37.32,37.33,157710.0,29.1192,29.127,29.1036,29.1114,157710.0
2016-11-02 10:15:00,37.33,37.35,37.28,37.29,281770.0,29.1114,29.127,29.0724,29.0802,281770.0
2016-11-02 10:20:00,37.29,37.31,37.23,37.24,227334.0,29.0802,29.0958,29.0335,29.0413,227334.0
2016-11-02 10:25:00,37.24,37.28,37.23,37.27,177072.0,29.0413,29.0724,29.0335,29.0646,177072.0
2016-11-02 10:30:00,37.27,37.27,37.19,37.2,514991.0,29.0646,29.0646,29.0023,29.0101,514991.0
2016-11-02 10:35:00,37.2,37.26,37.19,37.26,439472.0,29.0101,29.0568,29.0023,29.0568,439472.0
2016-11-02 10:40:00,37.26,37.26,37.22,37.22,118367.0,29.0568,29.0568,29.0257,29.0257,118367.0
2016-11-02 10:45:00,37.22,37.25,37.2,37.22,255357.0,29.0257,29.049,29.0101,29.0257,255357.0
2016-11-02 10:50:00,37.22,37.22,37.19,37.21,2064168.0,29.0257,29.0257,29.0023,29.0179,2064168.0
2016-11-02 10:55:00,37.21,37.22,37.16,37.16,458171.0,29.0179,29.0257,28.9789,28.9789,458171.0
2016-11-02 11:00:00,37.16,37.18,37.14,37.15,220777.0,28.9789,28.9945,28.9633,28.9711,220777.0
2016-11-02 11:05:00,37.15,37.16,37.14,37.16,97402.0,28.9711,28.9789,28.9633,28.9789,97402.0
2016-11-02 11:10:00,37.15,37.21,37.15,37.18,758880.0,28.9711,29.0179,28.9711,28.9945,758880.0
2016-11-02 11:15:00,37.18,37.21,37.18,37.18,487223.0,28.9945,29.0179,28.9945,28.9945,487223.0
2016-11-02 11:20:00,37.18,37.19,37.17,37.19,142991.0,28.9945,29.0023,28.9867,29.0023,142991.0
2016-11-02 11:25:00,37.19,37.2,37.15,37.16,168782.0,29.0023,29.0101,28.9711,28.9789,168782.0
2016-11-02 11:30:00,37.16,37.16,37.12,37.13,154628.0,28.9789,28.9789,28.9477,28.9555,154628.0
2016-11-02 11:35:00,37.13,37.13,37.09,37.12,185239.0,28.9555,28.9555,28.9243,28.9477,185239.0
2016-11-02 11:40:00,37.12,37.13,37.09,37.1,128238.0,28.9477,28.9555,28.9243,28.9321,128238.0
2016-11-02 11:45:00,37.11,37.14,37.1,37.13,188750.0,28.9399,28.9633,28.9321,28.9555,188750.0
2016-11-02 11:50:00,37.12,37.13,37.09,37.1,111569.0,28.9477,28.9555,28.9243,28.9321,111569.0
2016-11-02 11:55:00,37.09,37.12,37.09,37.11,171961.0,28.9243,28.9477,28.9243,28.9399,171961.0
2016-11-02 12:00:00,37.1,37.1,37.07,37.08,115864.0,28.9321,28.9321,28.9087,28.9165,115864.0
2016-11-02 12:05:00,37.08,37.12,37.06,37.12,184307.0,28.9165,28.9477,28.9009,28.9477,184307.0
2016-11-02 12:10:00,37.11,37.13,37.08,37.09,172161.0,28.9399,28.9555,28.9165,28.9243,172161.0
2016-11-02 12:15:00,37.09,37.1,37.07,37.1,177042.0,28.9243,28.9321,28.9087,28.9321,177042.0
2016-11-02 12:20:00,37.09,37.1,37.05,37.07,526026.0,28.9243,28.9321,28.8931,28.9087,526026.0
2016-11-02 12:25:00,37.07,37.08,37.03,37.04,348157.0,28.9087,28.9165,28.8775,28.8853,348157.0
2016-11-02 12:30:00,37.04,37.05,36.99,37.0,1463005.0,28.8853,28.8931,28.8463,28.8541,1463005.0
2016-11-02 12:35:00,37.0,37.02,36.99,37.02,539615.0,28.8541,28.8697,28.8463,28.8697,539615.0
2016-11-02 12:40:00,37.02,37.03,37.01,37.02,94313.0,28.8697,28.8775,28.8619,28.8697,94313.0
2016-11-02 12:45:00,37.02,37.02,36.99,37.0,279765.0,28.8697,28.8697,28.8463,28.8541,279765.0
2016-11-02 12:50:00,37.0,37.0,36.98,37.0,108065.0,28.8541,28.8541,28.8385,28.8541,108065.0
2016-11-02 12:55:00,37.0,37.01,36.97,36.99,101223.0,28.8541,28.8619,28.8307,28.8463,101223.0
2016-11-02 13:00:00,37.0,37.01,36.96,36.97,129734.0,28.8541,28.8619,28.8229,28.8307,129734.0
2016-11-02 13:05:00,36.97,36.99,36.95,36.95,65140.0,28.8307,28.8463,28.8151,28.8151,65140.0
2016-11-02 13:10:00,36.96,36.96,36.88,36.89,460303.0,28.8229,28.8229,28.7605,28.7683,460303.0
2016-11-02 13:15:00,36.89,36.9,36.87,36.88,174222.0,28.7683,28.7761,28.7527,28.7605,174222.0
2016-11-02 13:20:00,36.87,36.93,36.87,36.92,141559.0,28.7527,28.7995,28.7527,28.7917,141559.0
2016-11-02 13:25:00,36.93,37.01,36.91,36.98,377970.0,28.7995,28.8619,28.7839,28.8385,377970.0
2016-11-02 13:30:00,36.98,36.99,36.95,36.95,71154.0,28.8385,28.8463,28.8151,28.8151,71154.0
2016-11-02 13:35:00,36.96,36.97,36.92,36.93,47453.0,28.8229,28.8307,28.7917,28.7995,47453.0
2016-11-02 13:40:00,36.93,36.94,36.92,36.94,238189.0,28.7995,28.8073,28.7917,28.8073,238189.0
2016-11-02 13:45:00,36.94,36.95,36.93,36.95,59142.0,28.8073,28.8151,28.7995,28.8151,59142.0
2016-11-02 13:50:00,36.94,36.97,36.94,36.96,100640.0,28.8073,28.8307,28.8073,28.8229,100640.0
2016-11-02 13:55:00,36.95,37.0,36.94,36.98,122961.0,28.8151,28.8541,28.8073,28.8385,122961.0
2016-11-02 14:00:00,36.98,37.03,36.94,36.97,262244.0,28.8385,28.8775,28.8073,28.8307,262244.0
2016-11-02 14:05:00,36.97,36.98,36.87,36.9,262463.0,28.8307,28.8385,28.7527,28.7761,262463.0
2016-11-02 14:10:00,36.9,37.0,36.9,36.97,345706.0,28.7761,28.8541,28.7761,28.8307,345706.0
2016-11-02 14:15:00,36.96,37.04,36.95,37.03,470177.0,28.8229,28.8853,28.8151,28.8775,470177.0
2016-11-02 14:20:00,37.03,37.07,37.0,37.05,292986.0,28.8775,28.9087,28.8541,28.8931,292986.0
2016-11-02 14:25:00,37.05,37.08,37.02,37.03,201840.0,28.8931,28.9165,28.8697,28.8775,201840.0
2016-11-02 14:30:00,37.03,37.06,36.99,37.05,309301.0,28.8775,28.9009,28.8463,28.8931,309301.0
2016-11-02 14:35:00,37.05,37.09,37.02,37.06,171249.0,28.8931,28.9243,28.8697,28.9009,171249.0
2016-11-02 14:40:00,37.06,37.08,37.03,37.04,850715.0,28.9009,28.9165,28.8775,28.8853,850715.0
2016-11-02 14:45:00,37.04,37.07,36.99,37.02,592961.0,28.8853,28.9087,28.8463,28.8697,592961.0
2016-11-02 14:50:00,37.01,37.02,36.96,36.99,969184.0,28.8619,28.8697,28.8229,28.8463,969184.0
2016-11-02 14:55:00,36.99,37.05,36.98,37.01,231863.0,28.8463,28.8931,28.8385,28.8619,231863.0
2016-11-02 15:00:00,37.01,37.07,37.0,37.07,278884.0,28.8619,28.9087,28.8541,28.9087,278884.0
2016-11-02 15:05:00,37.08,37.08,37.02,37.03,1174355.0,28.9165,28.9165,28.8697,28.8775,1174355.0
2016-11-02 15:10:00,37.04,37.06,37.01,37.01,472801.0,28.8853,28.9009,28.8619,28.8619,472801.0
2016-11-02 15:15:00,37.02,37.03,36.98,36.99,550336.0,28.8697,28.8775,28.8385,28.8463,550336.0
2016-11-02 15:20:00,36.99,37.02,36.98,37.02,483947.0,28.8463,28.8697,28.8385,28.8697,483947.0
2016-11-02 15:25:00,37.02,37.07,37.01,37.05,270036.0,28.8697,28.9087,28.8619,28.8931,270036.0
2016-11-02 15:30:00,37.05,37.07,37.03,37.05,206497.0,28.8931,28.9087,28.8775,28.8931,206497.0
2016-11-02 15:35:00,37.05,37.06,37.01,37.01,219885.0,28.8931,28.9009,28.8619,28.8619,219885.0
2016-11-02 15:40:00,37.02,37.08,37.01,37.06,724746.0,28.8697,28.9165,28.8619,28.9009,724746.0
2016-11-02 15:45:00,37.07,37.09,37.05,37.09,1272469.0,28.9087,28.9243,28.8931,28.9243,1272469.0
2016-11-02 15:50:00,37.09,37.1,37.03,37.03,294715.0,28.9243,28.9321,28.8775,28.8775,294715.0
2016-11-02 15:55:00,37.03,37.06,36.99,37.03,950914.0,28.8775,28.9009,28.8463,28.8775,950914.0
2016-11-03 09:30:00,37.07,37.13,37.04,37.09,633802.0,28.9087,28.9555,28.8853,28.9243,633802.0
2016-11-03 09:35:00,37.09,37.15,37.06,37.15,1203437.0,28.9243,28.9711,28.9009,28.9711,1203437.0
2016-11-03 09:40:00,37.14,37.16,37.1,37.1,251137.0,28.9633,28.9789,28.9321,28.9321,251137.0
2016-11-03 09:45:00,37.11,37.15,37.1,37.11,123305.0,28.9399,28.9711,28.9321,28.9399,123305.0
2016-11-03 09:50:00,37.12,37.12,37.08,37.09,114788.0,28.9477,28.9477,28.9165,28.9243,114788.0
2016-11-03 09:55:00,37.09,37.12,37.09,37.1,112049.0,28.9243,28.9477,28.9243,28.9321,112049.0
2016-11-03 10:00:00,37.09,37.11,37.06,37.09,271809.0,28.9243,28.9399,28.9009,28.9243,271809.0
2016-11-03 10:05:00,37.08,37.13,37.07,37.12,145138.0,28.9165,28.9555,28.9087,28.9477,145138.0
2016-11-03 10:10:00,37.11,37.13,37.1,37.11,141280.0,28.9399,28.9555,28.9321,28.9399,141280.0
2016-11-03 10:15:00,37.11,37.11,37.06,37.08,153334.0,28.9399,28.9399,28.9009,28.9165,153334.0
2016-11-03 10:20:00,37.08,37.13,37.08,37.1,152078.0,28.9165,28.9555,28.9165,28.9321,152078.0
2016-11-03 10:25:00,37.1,37.15,37.09,37.14,204231.0,28.9321,28.9711,28.9243,28.9633,204231.0
2016-11-03 10:30:00,37.14,37.14,37.09,37.14,238029.0,28.9633,28.9633,28.9243,28.9633,238029.0
2016-11-03 10:35:00,37.14,37.16,37.12,37.12,110241.0,28.9633,28.9789,28.9477,28.9477,110241.0
2016-11-03 10:40:00,37.13,37.17,37.1,37.15,155225.0,28.9555,28.9867,28.9321,28.9711,155225.0
2016-11-03 10:45:00,37.15,37.16,37.11,37.14,97451.0,28.9711,28.9789,28.9399,28.9633,97451.0
2016-11-03 10:50:00,37.13,37.14,37.11,37.13,98268.0,28.9555,28.9633,28.9399,28.9555,98268.0
2016-11-03 10:55:00,37.12,37.13,37.08,37.1,149940.0,28.9477,28.9555,28.9165,28.9321,149940.0
2016-11-03 11:00:00,37.1,37.11,37.07,37.1,101791.0,28.9321,28.9399,28.9087,28.9321,101791.0
2016-11-03 11:05:00,37.09,37.1,37.07,37.09,340135.0,28.9243,28.9321,28.9087,28.9243,340135.0
2016-11-03 11:10:00,37.09,37.1,37.07,37.09,82362.0,28.9243,28.9321,28.9087,28.9243,82362.0
2016-11-03 11:15:00,37.1,37.1,37.05,37.08,95158.0,28.9321,28.9321,28.8931,28.9165,95158.0
2016-11-03 11:20:00,37.08,37.08,37.04,37.05,1350640.0,28.9165,28.9165,28.8853,28.8931,1350640.0
2016-11-03 11:25:00,37.04,37.07,37.04,37.06,512229.0,28.8853,28.9087,28.8853,28.9009,512229.0
2016-11-03 11:30:00,37.07,37.12,37.06,37.12,174227.0,28.9087,28.9477,28.9009,28.9477,174227.0
2016-11-03 11:35:00,37.11,37.12,37.08,37.09,138334.0,28.9399,28.9477,28.9165,28.9243,138334.0
2016-11-03 11:40:00,37.09,37.1,37.04,37.05,151056.0,28.9243,28.9321,28.8853,28.8931,151056.0
2016-11-03 11:45:00,37.05,37.07,37.04,37.06,486598.0,28.8931,28.9087,28.8853,28.9009,486598.0
2016-11-03 11:50:00,37.07,37.08,37.05,37.07,127992.0,28.9087,28.9165,28.8931,28.9087,127992.0
2016-11-03 11:55:00,37.07,37.07,37.02,37.04,111534.0,28.9087,28.9087,28.8697,28.8853,111534.0
2016-11-03 12:00:00,37.04,37.05,37.02,37.03,278222.0,28.8853,28.8931,28.8697,28.8775,278222.0
2016-11-03 12:05:00,37.03,37.04,36.98,37.0,115137.0,28.8775,28.8853,28.8385,28.8541,115137.0
2016-11-03 12:10:00,37.0,37.02,36.98,36.98,57802.0,28.8541,28.8697,28.8385,28.8385,57802.0
2016-11-03 12:15:00,36.98,37.0,36.97,36.99,85100.0,28.8385,28.8541,28.8307,28.8463,85100.0
2016-11-03 12:20:00,36.98,36.99,36.96,36.98,51469.0,28.8385,28.8463,28.8229,28.8385,51469.0
2016-11-03 12:25:00,36.98,37.01,36.96,36.97,414361.0,28.8385,28.8619,28.8229,28.8307,414361.0
2016-11-03 12:30:00,36.98,36.99,36.96,36.97,443926.0,28.8385,28.8463,28.8229,28.8307,443926.0
2016-11-03 12:35:00,36.98,36.99,36.93,36.95,523581.0,28.8385,28.8463,28.7995,28.8151,523581.0
2016-11-03 12:40:00,36.95,36.97,36.93,36.93,121327.0,28.8151,28.8307,28.7995,28.7995,121327.0
2016-11-03 12:45:00,36.93,36.95,36.91,36.94,98400.0,28.7995,28.8151,28.7839,28.8073,98400.0
2016-11-03 12:50:00,36.94,36.99,36.94,36.97,144518.0,28.8073,28.8463,28.8073,28.8307,144518.0
2016-11-03 12:55:00,36.97,37.0,36.96,36.98,176097.0,28.8307,28.8541,28.8229,28.8385,176097.0
2016-11-03 13:00:00,36.98,36.98,36.94,36.95,87371.0,28.8385,28.8385,28.8073,28.8151,87371.0
2016-11-03 13:05:00,36.95,36.97,36.94,36.97,319057.0,28.8151,28.8307,28.8073,28.8307,319057.0
2016-11-03 13:10:00,36.97,36.99,36.95,36.96,88359.0,28.8307,28.8463,28.8151,28.8229,88359.0
2016-11-03 13:15:00,36.95,36.97,36.94,36.95,91493.0,28.8151,28.8307,28.8073,28.8151,91493.0
2016-11-03 13:20:00,36.96,36.98,36.94,36.98,67839.0,28.8229,28.8385,28.8073,28.8385,67839.0
2016-11-03 13:25:00,36.98,37.02,36.98,37.0,111251.0,28.8385,28.8697,28.8385,28.8541,111251.0
2016-11-03 13:30:00,36.99,37.0,36.96,36.98,69161.0,28.8463,28.8541,28.8229,28.8385,69161.0
2016-11-03 13:35:00,36.98,36.98,36.96,36.98,39648.0,28.8385,28.8385,28.8229,28.8385,39648.0
2016-11-03 13:40:00,36.97,36.99,36.95,36.96,61937.0,28.8307,28.8463,28.8151,28.8229,61937.0
2016-11-03 13:45:00,36.96,36.98,36.95,36.98,72460.0,28.8229,28.8385,28.8151,28.8385,72460.0
2016-11-03 13:50:00,36.98,36.98,36.94,36.97,56686.0,28.8385,28.8385,28.8073,28.8307,56686.0
2016-11-03 13:55:00,36.97,36.97,36.93,36.94,48093.0,28.8307,28.8307,28.7995,28.8073,48093.0
2016-11-03 14:00:00,36.95,36.96,36.91,36.95,78949.0,28.8151,28.8229,28.7839,28.8151,78949.0
2016-11-03 14:05:00,36.95,36.97,36.92,36.96,80621.0,28.8151,28.8307,28.7917,28.8229,80621.0
2016-11-03 14:10:00,36.96,36.98,36.95,36.95,56085.0,28.8229,28.8385,28.8151,28.8151,56085.0
2016-11-03 14:15:00,36.95,36.96,36.9,36.91,439155.0,28.8151,28.8229,28.7761,28.7839,439155.0
2016-11-03 14:20:00,36.91,36.94,36.9,36.91,79655.0,28.7839,28.8073,28.7761,28.7839,79655.0
2016-11-03 14:25:00,36.91,36.92,36.9,36.91,103663.0,28.7839,28.7917,28.7761,28.7839,103663.0
2016-11-03 14:30:00,36.91,36.92,36.89,36.9,51322.0,28.7839,28.7917,28.7683,28.7761,51322.0
2016-11-03 14:35:00,36.89,36.91,36.88,36.89,173925.0,28.7683,28.7839,28.7605,28.7683,173925.0
2016-11-03 14:40:00,36.89,36.91,36.88,36.89,273205.0,28.7683,28.7839,28.7605,28.7683,273205.0
2016-11-03 14:45:00,36.89,36.91,36.88,36.91,139181.0,28.7683,28.7839,28.7605,28.7839,139181.0
2016-11-03 14:50:00,36.91,36.92,36.9,36.91,65750.0,28.7839,28.7917,28.7761,28.7839,65750.0
2016-11-03 14:55:00,36.91,36.93,36.9,36.93,260831.0,28.7839,28.7995,28.7761,28.7995,260831.0
2016-11-03 15:00:00,36.93,36.94,36.91,36.93,989586.0,28.7995,28.8073,28.7839,28.7995,989586.0
2016-11-03 15:05:00,36.93,36.94,36.9,36.92,210373.0,28.7995,28.8073,28.7761,28.7917,210373.0
2016-11-03 15:10:00,36.91,36.93,36.91,36.92,88343.0,28.7839,28.7995,28.7839,28.7917,88343.0
2016-11-03 15:15:00,36.92,36.93,36.89,36.91,140247.0,28.7917,28.7995,28.7683,28.7839,140247.0
2016-11-03 15:20:00,36.91,36.93,36.89,36.91,721964.0,28.7839,28.7995,28.7683,28.7839,721964.0
2016-11-03 15:25:00,36.91,36.93,36.91,36.91,227932.0,28.7839,28.7995,28.7839,28.7839,227932.0
2016-11-03 15:30:00,36.91,36.91,36.84,36.86,356546.0,28.7839,28.7839,28.7293,28.7449,356546.0
2016-11-03 15:35:00,36.85,36.88,36.85,36.86,396788.0,28.7371,28.7605,28.7371,28.7449,396788.0
2016-11-03 15:40:00,36.86,36.86,36.82,36.84,1582376.0,28.7449,28.7449,28.7137,28.7293,1582376.0
2016-11-03 15:45:00,36.84,36.9,36.83,36.89,849766.0,28.7293,28.7761,28.7215,28.7683,849766.0
2016-11-03 15:50:00,36.89,36.93,36.88,36.93,937658.0,28.7683,28.7995,28.7605,28.7995,937658.0
2016-11-03 15:55:00,36.93,36.97,36.92,36.97,2529341.0,28.7995,28.8307,28.7917,28.8307,2529341.0
2016-11-04 09:30:00,36.7,36.71,36.57,36.64,473535.0,28.6201,28.6279,28.5188,28.5733,473535.0
2016-11-04 09:35:00,36.64,36.7,36.64,36.68,245949.0,28.5733,28.6201,28.5733,28.6045,245949.0
2016-11-04 09:40:00,36.68,36.69,36.63,36.63,431660.0,28.6045,28.6123,28.5655,28.5655,431660.0
2016-11-04 09:45:00,36.63,36.65,36.62,36.62,186052.0,28.5655,28.5811,28.5577,28.5577,186052.0
2016-11-04 09:50:00,36.62,36.66,36.6,36.64,222837.0,28.5577,28.5889,28.5422,28.5733,222837.0
2016-11-04 09:55:00,36.64,36.64,36.58,36.61,116325.0,28.5733,28.5733,28.5266,28.55,116325.0
2016-11-04 10:00:00,36.61,36.63,36.6,36.63,282333.0,28.55,28.5655,28.5422,28.5655,282333.0
2016-11-04 10:05:00,36.62,36.62,36.59,36.59,105066.0,28.5577,28.5577,28.5344,28.5344,105066.0
2016-11-04 10:10:00,36.6,36.63,36.59,36.59,61789.0,28.5422,28.5655,28.5344,28.5344,61789.0
2016-11-04 10:15:00,36.59,36.61,36.58,36.61,56008.0,28.5344,28.55,28.5266,28.55,56008.0
2016-11-04 10:20:00,36.6,36.61,36.58,36.59,58627.0,28.5422,28.55,28.5266,28.5344,58627.0
2016-11-04 10:25:00,36.59,36.63,36.58,36.61,102371.0,28.5344,28.5655,28.5266,28.55,102371.0
2016-11-04 10:30:00,36.6,36.67,36.58,36.64,225884.0,28.5422,28.5967,28.5266,28.5733,225884.0
2016-11-04 10:35:00,36.63,36.67,36.61,36.67,142813.0,28.5655,28.5967,28.55,28.5967,142813.0
2016-11-04 10:40:00,36.66,36.68,36.64,36.66,98375.0,28.5889,28.6045,28.5733,28.5889,98375.0
2016-11-04 10:45:00,36.65,36.67,36.62,36.64,108673.0,28.5811,28.5967,28.5577,28.5733,108673.0
2016-11-04 10:50:00,36.64,36.68,36.64,36.67,355941.0,28.5733,28.6045,28.5733,28.5967,355941.0
2016-11-04 10:55:00,36.67,36.69,36.64,36.66,397096.0,28.5967,28.6123,28.5733,28.5889,397096.0
2016-11-04 11:00:00,36.65,36.73,36.65,36.73,195859.0,28.5811,28.6435,28.5811,28.6435,195859.0
2016-11-04 11:05:00,36.73,36.73,36.68,36.7,81741.0,28.6435,28.6435,28.6045,28.6201,81741.0
2016-11-04 11:10:00,36.7,36.74,36.67,36.73,136512.0,28.6201,28.6513,28.5967,28.6435,136512.0
2016-11-04 11:15:00,36.73,36.73,36.7,36.71,64933.0,28.6435,28.6435,28.6201,28.6279,64933.0
2016-11-04 11:20:00,36.72,36.73,36.7,36.71,80859.0,28.6357,28.6435,28.6201,28.6279,80859.0
2016-11-04 11:25:00,36.72,36.72,36.69,36.71,80797.0,28.6357,28.6357,28.6123,28.6279,80797.0
2016-11-04 11:30:00,36.71,36.72,36.67,36.71,157490.0,28.6279,28.6357,28.5967,28.6279,157490.0
2016-11-04 11:35:00,36.71,36.71,36.67,36.69,71644.0,28.6279,28.6279,28.5967,28.6123,71644.0
2016-11-04 11:40:00,36.68,36.69,36.66,36.68,72115.0,28.6045,28.6123,28.5889,28.6045,72115.0
2016-11-04 11:45:00,36.68,36.69,36.66,36.67,74951.0,28.6045,28.6123,28.5889,28.5967,74951.0
2016-11-04 11:50:00,36.67,36.69,36.65,36.68,42629.0,28.5967,28.6123,28.5811,28.6045,42629.0
2016-11-04 11:55:00,36.69,36.69,36.66,36.67,47216.0,28.6123,28.6123,28.5889,28.5967,47216.0
2016-11-04 12:00:00,36.66,36.69,36.66,36.68,62924.0,28.5889,28.6123,28.5889,28.6045,62924.0
2016-11-04 12:05:00,36.68,36.73,36.67,36.73,76142.0,28.6045,28.6435,28.5967,28.6435,76142.0
2016-11-04 12:10:00,36.72,36.75,36.72,36.75,109255.0,28.6357,28.6591,28.6357,28.6591,109255.0
2016-11-04 12:15:00,36.75,36.79,36.75,36.76,336154.0,28.6591,28.6903,28.6591,28.6669,336154.0
2016-11-04 12:20:00,36.77,36.78,36.75,36.76,43369.0,28.6747,28.6825,28.6591,28.6669,43369.0
2016-11-04 12:25:00,36.77,36.79,36.75,36.76,79433.0,28.6747,28.6903,28.6591,28.6669,79433.0
2016-11-04 12:30:00,36.75,36.77,36.75,36.76,239684.0,28.6591,28.6747,28.6591,28.6669,239684.0
2016-11-04 12:35:00,36.76,36.76,36.74,36.75,99016.0,28.6669,28.6669,28.6513,28.6591,99016.0
2016-11-04 12:40:00,36.74,36.76,36.73,36.75,139278.0,28.6513,28.6669,28.6435,28.6591,139278.0
2016-11-04 12:45:00,36.75,36.77,36.74,36.77,86678.0,28.6591,28.6747,28.6513,28.6747,86678.0
2016-11-04 12:50:00,36.76,36.77,36.75,36.76,35582.0,28.6669,28.6747,28.6591,28.6669,35582.0
2016-11-04 12:55:00,36.75,36.76,36.74,36.76,97535.0,28.6591,28.6669,28.6513,28.6669,97535.0
2016-11-04 13:00:00,36.75,36.76,36.74,36.75,40568.0,28.6591,28.6669,28.6513,28.6591,40568.0
2016-11-04 13:05:00,36.75,36.77,36.75,36.77,35458.0,28.6591,28.6747,28.6591,28.6747,35458.0
2016-11-04 13:10:00,36.77,36.78,36.75,36.78,57073.0,28.6747,28.6825,28.6591,28.6825,57073.0
2016-11-04 13:15:00,36.77,36.78,36.76,36.77,37615.0,28.6747,28.6825,28.6669,28.6747,37615.0
2016-11-04 13:20:00,36.76,36.77,36.75,36.75,46952.0,28.6669,28.6747,28.6591,28.6591,46952.0
2016-11-04 13:25:00,36.76,36.76,36.73,36.74,51109.0,28.6669,28.6669,28.6435,28.6513,51109.0
2016-11-04 13:30:00,36.75,36.76,36.73,36.76,40819.0,28.6591,28.6669,28.6435,28.6669,40819.0
2016-11-04 13:35:00,36.76,36.77,36.74,36.75,83576.0,28.6669,28.6747,28.6513,28.6591,83576.0
2016-11-04 13:40:00,36.75,36.77,36.74,36.75,35313.0,28.6591,28.6747,28.6513,28.6591,35313.0
2016-11-04 13:45:00,36.75,36.75,36.73,36.73,45429.0,28.6591,28.6591,28.6435,28.6435,45429.0
2016-11-04 13:50:00,36.74,36.74,36.72,36.72,20055.0,28.6513,28.6513,28.6357,28.6357,20055.0
2016-11-04 13:55:00,36.72,36.73,36.71,36.72,223707.0,28.6357,28.6435,28.6279,28.6357,223707.0
2016-11-04 14:00:00,36.72,36.72,36.67,36.68,98264.0,28.6357,28.6357,28.5967,28.6045,98264.0
2016-11-04 14:05:00,36.68,36.69,36.67,36.67,134965.0,28.6045,28.6123,28.5967,28.5967,134965.0
2016-11-04 14:10:00,36.67,36.7,36.67,36.7,56308.0,28.5967,28.6201,28.5967,28.6201,56308.0
2016-11-04 14:15:00,36.7,36.7,36.69,36.69,56511.0,28.6201,28.6201,28.6123,28.6123,56511.0
2016-11-04 14:20:00,36.68,36.69,36.66,36.66,67293.0,28.6045,28.6123,28.5889,28.5889,67293.0
2016-11-04 14:25:00,36.67,36.68,36.65,36.68,75065.0,28.5967,28.6045,28.5811,28.6045,75065.0
2016-11-04 14:30:00,36.67,36.68,36.65,36.65,58345.0,28.5967,28.6045,28.5811,28.5811,58345.0
2016-11-04 14:35:00,36.66,36.66,36.63,36.64,63683.0,28.5889,28.5889,28.5655,28.5733,63683.0
2016-11-04 14:40:00,36.64,36.65,36.63,36.64,51135.0,28.5733,28.5811,28.5655,28.5733,51135.0
2016-11-04 14:45:00,36.64,36.64,36.59,36.6,199912.0,28.5733,28.5733,28.5344,28.5422,199912.0
2016-11-04 14:50:00,36.6,36.62,36.59,36.6,65180.0,28.5422,28.5577,28.5344,28.5422,65180.0
2016-11-04 14:55:00,36.59,36.61,36.58,36.59,248366.0,28.5344,28.55,28.5266,28.5344,248366.0
2016-11-04 15:00:00,36.59,36.59,36.55,36.56,90834.0,28.5344,28.5344,28.5032,28.511,90834.0
2016-11-04 15:05:00,36.56,36.56,36.52,36.52,60895.0,28.511,28.511,28.4798,28.4798,60895.0
2016-11-04 15:10:00,36.52,36.57,36.51,36.55,222283.0,28.4798,28.5188,28.472,28.5032,222283.0
2016-11-04 15:15:00,36.55,36.57,36.54,36.54,102341.0,28.5032,28.5188,28.4954,28.4954,102341.0
2016-11-04 15:20:00,36.55,36.56,36.53,36.54,181714.0,28.5032,28.511,28.4876,28.4954,181714.0
2016-11-04 15:25:00,36.55,36.57,36.54,36.55,160500.0,28.5032,28.5188,28.4954,28.5032,160500.0
2016-11-04 15:30:00,36.55,36.57,36.54,36.55,155956.0,28.5032,28.5188,28.4954,28.5032,155956.0
2016-11-04 15:35:00,36.55,36.55,36.48,36.52,211698.0,28.5032,28.5032,28.4486,28.4798,211698.0
2016-11-04 15:40:00,36.53,36.56,36.52,36.56,130903.0,28.4876,28.511,28.4798,28.511,130903.0
2016-11-04 15:45:00,36.56,36.56,36.51,36.53,643890.0,28.511,28.511,28.472,28.4876,643890.0
2016-11-04 15:50:00,36.53,36.54,36.5,36.54,172413.0,28.4876,28.4954,28.4642,28.4954,172413.0
2016-11-04 15:55:00,36.54,36.58,36.53,36.56,888371.0,28.4954,28.5266,28.4876,28.511,888371.0
2016-11-07 09:30:00,37.5,37.5,37.39,37.43,2271265.0,29.244,29.244,29.1582,29.1894,2271265.0
2016-11-07 09:35:00,37.43,37.51,37.43,37.51,429838.0,29.1894,29.2518,29.1894,29.2518,429838.0
2016-11-07 09:40:00,37.51,37.52,37.49,37.52,227181.0,29.2518,29.2596,29.2362,29.2596,227181.0
2016-11-07 09:45:00,37.53,37.54,37.49,37.49,143237.0,29.2674,29.2752,29.2362,29.2362,143237.0
2016-11-07 09:50:00,37.49,37.49,37.46,37.48,109189.0,29.2362,29.2362,29.2128,29.2284,109189.0
2016-11-07 09:55:00,37.48,37.48,37.45,37.46,143981.0,29.2284,29.2284,29.205,29.2128,143981.0
2016-11-07 10:00:00,37.47,37.5,37.47,37.47,207483.0,29.2206,29.244,29.2206,29.2206,207483.0
2016-11-07 10:05:00,37.48,37.5,37.47,37.49,169507.0,29.2284,29.244,29.2206,29.2362,169507.0
2016-11-07 10:10:00,37.48,37.49,37.46,37.48,61513.0,29.2284,29.2362,29.2128,29.2284,61513.0
2016-11-07 10:15:00,37.48,37.49,37.45,37.48,76367.0,29.2284,29.2362,29.205,29.2284,76367.0
2016-11-07 10:20:00,37.48,37.51,37.47,37.5,69104.0,29.2284,29.2518,29.2206,29.244,69104.0
2016-11-07 10:25:00,37.49,37.51,37.48,37.51,116497.0,29.2362,29.2518,29.2284,29.2518,116497.0
2016-11-07 10:30:00,37.51,37.53,37.49,37.53,206224.0,29.2518,29.2674,29.2362,29.2674,206224.0
2016-11-07 10:35:00,37.53,37.55,37.51,37.52,204036.0,29.2674,29.283,29.2518,29.2596,204036.0
2016-11-07 10:40:00,37.52,37.53,37.5,37.51,132450.0,29.2596,29.2674,29.244,29.2518,132450.0
2016-11-07 10:45:00,37.52,37.54,37.51,37.53,109327.0,29.2596,29.2752,29.2518,29.2674,109327.0
2016-11-07 10:50:00,37.53,37.55,37.52,37.54,51073.0,29.2674,29.283,29.2596,29.2752,51073.0
2016-11-07 10:55:00,37.54,37.6,37.54,37.59,89130.0,29.2752,29.322,29.2752,29.3142,89130.0
2016-11-07 11:00:00,37.59,37.6,37.58,37.58,79178.0,29.3142,29.322,29.3064,29.3064,79178.0
2016-11-07 11:05:00,37.58,37.6,37.57,37.59,156560.0,29.3064,29.322,29.2986,29.3142,156560.0
2016-11-07 11:10:00,37.59,37.64,37.58,37.63,149636.0,29.3142,29.3532,29.3064,29.3454,149636.0
2016-11-07 11:15:00,37.62,37.64,37.61,37.64,114297.0,29.3376,29.3532,29.3298,29.3532,114297.0
2016-11-07 11:20:00,37.64,37.65,37.62,37.63,129222.0,29.3532,29.361,29.3376,29.3454,129222.0
2016-11-07 11:25:00,37.63,37.66,37.62,37.65,365069.0,29.3454,29.3688,29.3376,29.361,365069.0
2016-11-07 11:30:00,37.65,37.69,37.65,37.68,198711.0,29.361,29.3922,29.361,29.3844,198711.0
2016-11-07 11:35:00,37.69,37.71,37.68,37.7,441287.0,29.3922,29.4078,29.3844,29.4,441287.0
2016-11-07 11:40:00,37.7,37.73,37.69,37.72,200103.0,29.4,29.4234,29.3922,29.4156,200103.0
2016-11-07 11:45:00,37.72,37.73,37.7,37.71,190645.0,29.4156,29.4234,29.4,29.4078,190645.0
2016-11-07 11:50:00,37.7,37.72,37.69,37.7,98986.0,29.4,29.4156,29.3922,29.4,98986.0
2016-11-07 11:55:00,37.7,37.73,37.69,37.71,81456.0,29.4,29.4234,29.3922,29.4078,81456.0
2016-11-07 12:00:00,37.72,37.76,37.72,37.75,163286.0,29.4156,29.4468,29.4156,29.439,163286.0
2016-11-07 12:05:00,37.76,37.76,37.73,37.74,81354.0,29.4468,29.4468,29.4234,29.4312,81354.0
2016-11-07 12:10:00,37.73,37.74,37.72,37.73,35957.0,29.4234,29.4312,29.4156,29.4234,35957.0
2016-11-07 12:15:00,37.73,37.73,37.7,37.7,53097.0,29.4234,29.4234,29.4,29.4,53097.0
2016-11-07 12:20:00,37.71,37.72,37.69,37.7,91144.0,29.4078,29.4156,29.3922,29.4,91144.0
2016-11-07 12:25:00,37.7,37.7,37.68,37.69,58643.0,29.4,29.4,29.3844,29.3922,58643.0
2016-11-07 12:30:00,37.69,37.7,37.65,37.66,50134.0,29.3922,29.4,29.361,29.3688,50134.0
2016-11-07 12:35:00,37.66,37.66,37.63,37.63,183969.0,29.3688,29.3688,29.3454,29.3454,183969.0
2016-11-07 12:40:00,37.63,37.68,37.62,37.67,77880.0,29.3454,29.3844,29.3376,29.3766,77880.0
2016-11-07 12:45:00,37.67,37.67,37.65,37.67,145187.0,29.3766,29.3766,29.361,29.3766,145187.0
2016-11-07 12:50:00,37.67,37.69,37.66,37.69,111793.0,29.3766,29.3922,29.3688,29.3922,111793.0
2016-11-07 12:55:00,37.69,37.72,37.68,37.72,197673.0,29.3922,29.4156,29.3844,29.4156,197673.0
2016-11-07 13:00:00,37.71,37.72,37.7,37.72,147527.0,29.4078,29.4156,29.4,29.4156,147527.0
2016-11-07 13:05:00,37.72,37.73,37.7,37.73,180794.0,29.4156,29.4234,29.4,29.4234,180794.0
2016-11-07 13:10:00,37.72,37.73,37.69,37.7,107640.0,29.4156,29.4234,29.3922,29.4,107640.0
2016-11-07 13:15:00,37.71,37.72,37.7,37.71,81672.0,29.4078,29.4156,29.4,29.4078,81672.0
2016-11-07 13:20:00,37.7,37.72,37.7,37.72,106326.0,29.4,29.4156,29.4,29.4156,106326.0
2016-11-07 13:25:00,37.72,37.73,37.71,37.72,50871.0,29.4156,29.4234,29.4078,29.4156,50871.0
2016-11-07 13:30:00,37.72,37.72,37.69,37.7,54123.0,29.4156,29.4156,29.3922,29.4,54123.0
2016-11-07 13:35:00,37.7,37.74,37.7,37.73,151041.0,29.4,29.4312,29.4,29.4234,151041.0
2016-11-07 13:40:00,37.72,37.73,37.72,37.73,91899.0,29.4156,29.4234,29.4156,29.4234,91899.0
2016-11-07 13:45:00,37.72,37.73,37.72,37.73,82073.0,29.4156,29.4234,29.4156,29.4234,82073.0
2016-11-07 13:50:00,37.73,37.77,37.73,37.76,500054.0,29.4234,29.4546,29.4234,29.4468,500054.0
2016-11-07 13:55:00,37.77,37.78,37.75,37.76,306970.0,29.4546,29.4624,29.439,29.4468,306970.0
2016-11-07 14:00:00,37.76,37.77,37.75,37.77,242951.0,29.4468,29.4546,29.439,29.4546,242951.0
2016-11-07 14:05:00,37.77,37.77,37.74,37.75,89695.0,29.4546,29.4546,29.4312,29.439,89695.0
2016-11-07 14:10:00,37.75,37.75,37.72,37.72,205363.0,29.439,29.439,29.4156,29.4156,205363.0
2016-11-07 14:15:00,37.72,37.75,37.71,37.74,165680.0,29.4156,29.439,29.4078,29.4312,165680.0
2016-11-07 14:20:00,37.73,37.74,37.73,37.73,51549.0,29.4234,29.4312,29.4234,29.4234,51549.0
2016-11-07 14:25:00,37.74,37.75,37.73,37.74,121119.0,29.4312,29.439,29.4234,29.4312,121119.0
2016-11-07 14:30:00,37.75,37.76,37.74,37.75,208938.0,29.439,29.4468,29.4312,29.439,208938.0
2016-11-07 14:35:00,37.74,37.75,37.73,37.74,94209.0,29.4312,29.439,29.4234,29.4312,94209.0
2016-11-07 14:40:00,37.73,37.74,37.7,37.71,125074.0,29.4234,29.4312,29.4,29.4078,125074.0
2016-11-07 14:45:00,37.71,37.72,37.7,37.72,812145.0,29.4078,29.4156,29.4,29.4156,812145.0
2016-11-07 14:50:00,37.72,37.73,37.71,37.73,265842.0,29.4156,29.4234,29.4078,29.4234,265842.0
2016-11-07 14:55:00,37.73,37.73,37.72,37.73,129528.0,29.4234,29.4234,29.4156,29.4234,129528.0
2016-11-07 15:00:00,37.73,37.73,37.7,37.72,397819.0,29.4234,29.4234,29.4,29.4156,397819.0
2016-11-07 15:05:00,37.72,37.73,37.7,37.7,164081.0,29.4156,29.4234,29.4,29.4,164081.0
2016-11-07 15:10:00,37.71,37.72,37.69,37.7,187602.0,29.4078,29.4156,29.3922,29.4,187602.0
2016-11-07 15:15:00,37.7,37.73,37.69,37.72,193813.0,29.4,29.4234,29.3922,29.4156,193813.0
2016-11-07 15:20:00,37.72,37.73,37.71,37.72,144997.0,29.4156,29.4234,29.4078,29.4156,144997.0
2016-11-07 15:25:00,37.71,37.72,37.7,37.72,332227.0,29.4078,29.4156,29.4,29.4156,332227.0
2016-11-07 15:30:00,37.71,37.72,37.68,37.7,181476.0,29.4078,29.4156,29.3844,29.4,181476.0
2016-11-07 15:35:00,37.7,37.71,37.69,37.71,214623.0,29.4,29.4078,29.3922,29.4078,214623.0
2016-11-07 15:40:00,37.72,37.74,37.71,37.74,1255871.0,29.4156,29.4312,29.4078,29.4312,1255871.0
2016-11-07 15:45:00,37.74,37.79,37.73,37.79,369961.0,29.4312,29.4702,29.4234,29.4702,369961.0
2016-11-07 15:50:00,37.79,37.84,37.78,37.8,815320.0,29.4702,29.5092,29.4624,29.478,815320.0
2016-11-07 15:55:00,37.8,37.81,37.76,37.8,3259234.0,29.478,29.4858,29.4468,29.478,3259234.0
2016-11-08 09:30:00,37.64,37.64,37.59,37.6,274765.0,29.3532,29.3532,29.3142,29.322,274765.0
2016-11-08 09:35:00,37.6,37.63,37.57,37.62,1002728.0,29.322,29.3454,29.2986,29.3376,1002728.0
2016-11-08 09:40:00,37.63,37.64,37.59,37.59,440006.0,29.3454,29.3532,29.3142,29.3142,440006.0
2016-11-08 09:45:00,37.6,37.61,37.56,37.57,278581.0,29.322,29.3298,29.2908,29.2986,278581.0
2016-11-08 09:50:00,37.57,37.58,37.54,37.55,264578.0,29.2986,29.3064,29.2752,29.283,264578.0
2016-11-08 09:55:00,37.55,37.57,37.55,37.57,114219.0,29.283,29.2986,29.283,29.2986,114219.0
2016-11-08 10:00:00,37.56,37.62,37.56,37.6,1347431.0,29.2908,29.3376,29.2908,29.322,1347431.0
2016-11-08 10:05:00,37.6,37.6,37.57,37.58,75786.0,29.322,29.322,29.2986,29.3064,75786.0
2016-11-08 10:10:00,37.58,37.59,37.56,37.56,152882.0,29.3064,29.3142,29.2908,29.2908,152882.0
2016-11-08 10:15:00,37.56,37.59,37.55,37.58,309120.0,29.2908,29.3142,29.283,29.3064,309120.0
2016-11-08 10:20:00,37.58,37.61,37.57,37.6,125985.0,29.3064,29.3298,29.2986,29.322,125985.0
2016-11-08 10:25:00,37.61,37.62,37.6,37.62,198874.0,29.3298,29.3376,29.322,29.3376,198874.0
2016-11-08 10:30:00,37.61,37.64,37.6,37.63,174172.0,29.3298,29.3532,29.322,29.3454,174172.0
2016-11-08 10:35:00,37.63,37.64,37.62,37.62,110732.0,29.3454,29.3532,29.3376,29.3376,110732.0
2016-11-08 10:40:00,37.63,37.64,37.62,37.63,93645.0,29.3454,29.3532,29.3376,29.3454,93645.0
2016-11-08 10:45:00,37.64,37.7,37.63,37.69,446454.0,29.3532,29.4,29.3454,29.3922,446454.0
2016-11-08 10:50:00,37.69,37.69,37.66,37.66,561290.0,29.3922,29.3922,29.3688,29.3688,561290.0
2016-11-08 10:55:00,37.66,37.71,37.66,37.7,261362.0,29.3688,29.4078,29.3688,29.4,261362.0
2016-11-08 11:00:00,37.7,37.73,37.69,37.71,430462.0,29.4,29.4234,29.3922,29.4078,430462.0
2016-11-08 11:05:00,37.72,37.79,37.71,37.79,1672747.0,29.4156,29.4702,29.4078,29.4702,1672747.0
2016-11-08 11:10:00,37.79,37.86,37.77,37.86,207240.0,29.4702,29.5248,29.4546,29.5248,207240.0
2016-11-08 11:15:00,37.86,37.89,37.85,37.87,871723.0,29.5248,29.5481,29.517,29.5325,871723.0
2016-11-08 11:20:00,37.88,37.94,37.88,37.9,457750.0,29.5403,29.5871,29.5403,29.5559,457750.0
2016-11-08 11:25:00,37.91,37.91,37.89,37.9,308798.0,29.5637,29.5637,29.5481,29.5559,308798.0
2016-11-08 11:30:00,37.9,38.0,37.9,37.99,876891.0,29.5559,29.6339,29.5559,29.6261,876891.0
2016-11-08 11:35:00,37.99,37.99,37.95,37.95,347049.0,29.6261,29.6261,29.5949,29.5949,347049.0
2016-11-08 11:40:00,37.96,37.97,37.94,37.95,170105.0,29.6027,29.6105,29.5871,29.5949,170105.0
2016-11-08 11:45:00,37.96,37.99,37.95,37.99,161060.0,29.6027,29.6261,29.5949,29.6261,161060.0
2016-11-08 11:50:00,37.99,38.02,37.98,38.01,319309.0,29.6261,29.6495,29.6183,29.6417,319309.0
2016-11-08 11:55:00,38.0,38.06,38.0,38.05,459756.0,29.6339,29.6807,29.6339,29.6729,459756.0
2016-11-08 12:00:00,38.05,38.08,38.05,38.06,468439.0,29.6729,29.6963,29.6729,29.6807,468439.0
2016-11-08 12:05:00,38.06,38.1,38.06,38.1,335617.0,29.6807,29.7119,29.6807,29.7119,335617.0
2016-11-08 12:10:00,38.1,38.12,38.08,38.1,399426.0,29.7119,29.7275,29.6963,29.7119,399426.0
2016-11-08 12:15:00,38.1,38.14,38.08,38.12,320435.0,29.7119,29.7431,29.6963,29.7275,320435.0
2016-11-08 12:20:00,38.13,38.19,38.11,38.17,282740.0,29.7353,29.7821,29.7197,29.7665,282740.0
2016-11-08 12:25:00,38.17,38.18,38.16,38.16,227404.0,29.7665,29.7743,29.7587,29.7587,227404.0
2016-11-08 12:30:00,38.16,38.17,38.11,38.12,535705.0,29.7587,29.7665,29.7197,29.7275,535705.0
2016-11-08 12:35:00,38.13,38.13,38.1,38.11,203614.0,29.7353,29.7353,29.7119,29.7197,203614.0
2016-11-08 12:40:00,38.11,38.13,38.1,38.12,84317.0,29.7197,29.7353,29.7119,29.7275,84317.0
2016-11-08 12:45:00,38.13,38.14,38.12,38.14,178308.0,29.7353,29.7431,29.7275,29.7431,178308.0
2016-11-08 12:50:00,38.14,38.16,38.13,38.15,574840.0,29.7431,29.7587,29.7353,29.7509,574840.0
2016-11-08 12:55:00,38.15,38.18,38.15,38.17,171804.0,29.7509,29.7743,29.7509,29.7665,171804.0
2016-11-08 13:00:00,38.18,38.19,38.16,38.17,197103.0,29.7743,29.7821,29.7587,29.7665,197103.0
2016-11-08 13:05:00,38.17,38.17,38.07,38.08,279263.0,29.7665,29.7665,29.6885,29.6963,279263.0
2016-11-08 13:10:00,38.08,38.12,38.08,38.11,200202.0,29.6963,29.7275,29.6963,29.7197,200202.0
2016-11-08 13:15:00,38.11,38.11,38.03,38.05,170389.0,29.7197,29.7197,29.6573,29.6729,170389.0
2016-11-08 13:20:00,38.05,38.1,38.03,38.09,207967.0,29.6729,29.7119,29.6573,29.7041,207967.0
2016-11-08 13:25:00,38.09,38.11,38.07,38.1,311600.0,29.7041,29.7197,29.6885,29.7119,311600.0
2016-11-08 13:30:00,38.09,38.14,38.07,38.13,227720.0,29.7041,29.7431,29.6885,29.7353,227720.0
2016-11-08 13:35:00,38.12,38.15,38.11,38.13,122933.0,29.7275,29.7509,29.7197,29.7353,122933.0
2016-11-08 13:40:00,38.13,38.14,38.11,38.12,125092.0,29.7353,29.7431,29.7197,29.7275,125092.0
2016-11-08 13:45:00,38.12,38.12,38.09,38.11,169431.0,29.7275,29.7275,29.7041,29.7197,169431.0
2016-11-08 13:50:00,38.11,38.12,38.1,38.12,121096.0,29.7197,29.7275,29.7119,29.7275,121096.0
2016-11-08 13:55:00,38.11,38.12,38.11,38.12,110869.0,29.7197,29.7275,29.7197,29.7275,110869.0
2016-11-08 14:00:00,38.11,38.12,38.08,38.09,142903.0,29.7197,29.7275,29.6963,29.7041,142903.0
2016-11-08 14:05:00,38.1,38.1,38.09,38.09,125854.0,29.7119,29.7119,29.7041,29.7041,125854.0
2016-11-08 14:10:00,38.09,38.1,38.03,38.04,432590.0,29.7041,29.7119,29.6573,29.6651,432590.0
2016-11-08 14:15:00,38.04,38.04,38.01,38.03,206648.0,29.6651,29.6651,29.6417,29.6573,206648.0
2016-11-08 14:20:00,38.02,38.06,38.02,38.02,307616.0,29.6495,29.6807,29.6495,29.6495,307616.0
2016-11-08 14:25:00,38.02,38.04,38.0,38.03,229431.0,29.6495,29.6651,29.6339,29.6573,229431.0
2016-11-08 14:30:00,38.03,38.04,37.99,38.0,180846.0,29.6573,29.6651,29.6261,29.6339,180846.0
2016-11-08 14:35:00,37.99,38.01,37.98,37.99,232538.0,29.6261,29.6417,29.6183,29.6261,232538.0
2016-11-08 14:40:00,37.99,38.0,37.96,37.99,264208.0,29.6261,29.6339,29.6027,29.6261,264208.0
2016-11-08 14:45:00,37.98,38.0,37.95,37.99,522568.0,29.6183,29.6339,29.5949,29.6261,522568.0
2016-11-08 14:50:00,38.0,38.02,37.99,38.01,343219.0,29.6339,29.6495,29.6261,29.6417,343219.0
2016-11-08 14:55:00,38.01,38.03,37.99,38.02,558869.0,29.6417,29.6573,29.6261,29.6495,558869.0
2016-11-08 15:00:00,38.02,38.03,38.0,38.02,228718.0,29.6495,29.6573,29.6339,29.6495,228718.0
2016-11-08 15:05:00,38.02,38.1,38.02,38.1,330526.0,29.6495,29.7119,29.6495,29.7119,330526.0
2016-11-08 15:10:00,38.09,38.12,38.05,38.08,276448.0,29.7041,29.7275,29.6729,29.6963,276448.0
2016-11-08 15:15:00,38.07,38.08,38.03,38.06,114679.0,29.6885,29.6963,29.6573,29.6807,114679.0
2016-11-08 15:20:00,38.07,38.1,38.06,38.1,204913.0,29.6885,29.7119,29.6807,29.7119,204913.0
2016-11-08 15:25:00,38.1,38.11,38.07,38.09,1077099.0,29.7119,29.7197,29.6885,29.7041,1077099.0
2016-11-08 15:30:00,38.09,38.13,38.08,38.11,3245924.0,29.7041,29.7353,29.6963,29.7197,3245924.0
2016-11-08 15:35:00,38.11,38.11,38.07,38.09,222305.0,29.7197,29.7197,29.6885,29.7041,222305.0
2016-11-08 15:40:00,38.09,38.09,38.06,38.07,179098.0,29.7041,29.7041,29.6807,29.6885,179098.0
2016-11-08 15:45:00,38.07,38.1,38.06,38.07,192167.0,29.6885,29.7119,29.6807,29.6885,192167.0
2016-11-08 15:50:00,38.06,38.08,37.98,38.0,297193.0,29.6807,29.6963,29.6183,29.6339,297193.0
2016-11-08 15:55:00,38.0,38.01,37.95,37.96,545047.0,29.6339,29.6417,29.5949,29.6027,545047.0
2016-11-09 09:30:00,36.9,37.19,36.7,37.06,2613520.0,28.7761,29.0023,28.6201,28.9009,2613520.0
2016-11-09 09:35:00,37.05,37.12,36.95,36.95,1331323.0,28.8931,28.9477,28.8151,28.8151,1331323.0
2016-11-09 09:40:00,36.95,37.05,36.93,37.05,951555.0,28.8151,28.8931,28.7995,28.8931,951555.0
2016-11-09 09:45:00,37.04,37.15,37.02,37.13,673882.0,28.8853,28.9711,28.8697,28.9555,673882.0
2016-11-09 09:50:00,37.12,37.17,37.08,37.15,423969.0,28.9477,28.9867,28.9165,28.9711,423969.0
2016-11-09 09:55:00,37.16,37.2,37.11,37.14,259072.0,28.9789,29.0101,28.9399,28.9633,259072.0
2016-11-09 10:00:00,37.14,37.15,36.99,37.0,492764.0,28.9633,28.9711,28.8463,28.8541,492764.0
2016-11-09 10:05:00,37.0,37.01,36.91,36.93,1104001.0,28.8541,28.8619,28.7839,28.7995,1104001.0
2016-11-09 10:10:00,36.93,36.95,36.88,36.91,561492.0,28.7995,28.8151,28.7605,28.7839,561492.0
2016-11-09 10:15:00,36.9,36.92,36.78,36.79,373939.0,28.7761,28.7917,28.6825,28.6903,373939.0
2016-11-09 10:20:00,36.79,36.88,36.78,36.83,414966.0,28.6903,28.7605,28.6825,28.7215,414966.0
2016-11-09 10:25:00,36.83,36.93,36.83,36.89,446499.0,28.7215,28.7995,28.7215,28.7683,446499.0
2016-11-09 10:30:00,36.88,36.9,36.81,36.86,291403.0,28.7605,28.7761,28.7059,28.7449,291403.0
2016-11-09 10:35:00,36.86,36.9,36.84,36.87,235584.0,28.7449,28.7761,28.7293,28.7527,235584.0
2016-11-09 10:40:00,36.86,36.94,36.85,36.94,236475.0,28.7449,28.8073,28.7371,28.8073,236475.0
2016-11-09 10:45:00,36.95,36.99,36.9,36.92,316487.0,28.8151,28.8463,28.7761,28.7917,316487.0
2016-11-09 10:50:00,36.92,36.98,36.91,36.95,424204.0,28.7917,28.8385,28.7839,28.8151,424204.0
2016-11-09 10:55:00,36.95,37.0,36.94,36.96,263504.0,28.8151,28.8541,28.8073,28.8229,263504.0
2016-11-09 11:00:00,36.96,37.02,36.96,36.99,367936.0,28.8229,28.8697,28.8229,28.8463,367936.0
2016-11-09 11:05:00,36.99,37.01,36.97,36.98,195612.0,28.8463,28.8619,28.8307,28.8385,195612.0
2016-11-09 11:10:00,36.98,37.03,36.98,37.02,151477.0,28.8385,28.8775,28.8385,28.8697,151477.0
2016-11-09 11:15:00,37.02,37.07,37.01,37.06,127687.0,28.8697,28.9087,28.8619,28.9009,127687.0
2016-11-09 11:20:00,37.06,37.12,37.03,37.09,162836.0,28.9009,28.9477,28.8775,28.9243,162836.0
2016-11-09 11:25:00,37.1,37.12,37.06,37.1,166251.0,28.9321,28.9477,28.9009,28.9321,166251.0
2016-11-09 11:30:00,37.1,37.25,37.1,37.25,220290.0,28.9321,29.049,28.9321,29.049,220290.0
2016-11-09 11:35:00,37.25,37.29,37.24,37.26,232031.0,29.049,29.0802,29.0413,29.0568,232031.0
2016-11-09 11:40:00,37.27,37.27,37.19,37.22,249608.0,29.0646,29.0646,29.0023,29.0257,249608.0
2016-11-09 11:45:00,37.22,37.31,37.2,37.31,186163.0,29.0257,29.0958,29.0101,29.0958,186163.0
2016-11-09 11:50:00,37.31,37.39,37.29,37.36,191565.0,29.0958,29.1582,29.0802,29.1348,191565.0
2016-11-09 11:55:00,37.35,37.35,37.27,37.29,165230.0,29.127,29.127,29.0646,29.0802,165230.0
2016-11-09 12:00:00,37.29,37.31,37.25,37.25,164263.0,29.0802,29.0958,29.049,29.049,164263.0
2016-11-09 12:05:00,37.26,37.26,37.21,37.22,90029.0,29.0568,29.0568,29.0179,29.0257,90029.0
2016-11-09 12:10:00,37.22,37.25,37.18,37.23,113342.0,29.0257,29.049,28.9945,29.0335,113342.0
2016-11-09 12:15:00,37.23,37.27,37.22,37.23,87330.0,29.0335,29.0646,29.0257,29.0335,87330.0
2016-11-09 12:20:00,37.23,37.24,37.2,37.21,102443.0,29.0335,29.0413,29.0101,29.0179,102443.0
2016-11-09 12:25:00,37.21,37.25,37.19,37.24,100451.0,29.0179,29.049,29.0023,29.0413,100451.0
2016-11-09 12:30:00,37.23,37.26,37.18,37.21,155072.0,29.0335,29.0568,28.9945,29.0179,155072.0
2016-11-09 12:35:00,37.21,37.26,37.21,37.21,179995.0,29.0179,29.0568,29.0179,29.0179,179995.0
2016-11-09 12:40:00,37.22,37.25,37.19,37.23,201743.0,29.0257,29.049,29.0023,29.0335,201743.0
2016-11-09 12:45:00,37.22,37.23,37.12,37.13,171984.0,29.0257,29.0335,28.9477,28.9555,171984.0
2016-11-09 12:50:00,37.14,37.17,37.11,37.13,298505.0,28.9633,28.9867,28.9399,28.9555,298505.0
2016-11-09 12:55:00,37.14,37.19,37.13,37.17,88011.0,28.9633,29.0023,28.9555,28.9867,88011.0
2016-11-09 13:00:00,37.17,37.21,37.12,37.13,135376.0,28.9867,29.0179,28.9477,28.9555,135376.0
2016-11-09 13:05:00,37.13,37.16,37.09,37.1,159548.0,28.9555,28.9789,28.9243,28.9321,159548.0
2016-11-09 13:10:00,37.11,37.12,37.07,37.1,289668.0,28.9399,28.9477,28.9087,28.9321,289668.0
2016-11-09 13:15:00,37.1,37.1,37.02,37.02,106159.0,28.9321,28.9321,28.8697,28.8697,106159.0
2016-11-09 13:20:00,37.02,37.02,36.91,36.91,224058.0,28.8697,28.8697,28.7839,28.7839,224058.0
2016-11-09 13:25:00,36.91,36.94,36.88,36.92,213514.0,28.7839,28.8073,28.7605,28.7917,213514.0
2016-11-09 13:30:00,36.91,36.94,36.9,36.94,191970.0,28.7839,28.8073,28.7761,28.8073,191970.0
2016-11-09 13:35:00,36.94,36.98,36.91,36.96,281932.0,28.8073,28.8385,28.7839,28.8229,281932.0
2016-11-09 13:40:00,36.96,36.99,36.93,36.99,209667.0,28.8229,28.8463,28.7995,28.8463,209667.0
2016-11-09 13:45:00,37.0,37.0,36.95,36.98,146515.0,28.8541,28.8541,28.8151,28.8385,146515.0
2016-11-09 13:50:00,36.98,36.99,36.95,36.97,88803.0,28.8385,28.8463,28.8151,28.8307,88803.0
2016-11-09 13:55:00,36.98,36.99,36.92,36.92,160682.0,28.8385,28.8463,28.7917,28.7917,160682.0
2016-11-09 14:00:00,36.93,36.97,36.91,36.93,341119.0,28.7995,28.8307,28.7839,28.7995,341119.0
2016-11-09 14:05:00,36.92,36.95,36.92,36.95,419571.0,28.7917,28.8151,28.7917,28.8151,419571.0
2016-11-09 14:10:00,36.95,36.99,36.92,36.96,308363.0,28.8151,28.8463,28.7917,28.8229,308363.0
2016-11-09 14:15:00,36.96,37.02,36.94,37.01,262416.0,28.8229,28.8697,28.8073,28.8619,262416.0
2016-11-09 14:20:00,37.01,37.04,36.99,37.02,97156.0,28.8619,28.8853,28.8463,28.8697,97156.0
2016-11-09 14:25:00,37.03,37.06,37.01,37.02,191141.0,28.8775,28.9009,28.8619,28.8697,191141.0
2016-11-09 14:30:00,37.02,37.1,37.01,37.08,244715.0,28.8697,28.9321,28.8619,28.9165,244715.0
2016-11-09 14:35:00,37.08,37.12,37.04,37.12,116419.0,28.9165,28.9477,28.8853,28.9477,116419.0
2016-11-09 14:40:00,37.12,37.13,37.09,37.1,139170.0,28.9477,28.9555,28.9243,28.9321,139170.0
2016-11-09 14:45:00,37.11,37.11,37.03,37.04,402796.0,28.9399,28.9399,28.8775,28.8853,402796.0
2016-11-09 14:50:00,37.04,37.04,37.0,37.02,141944.0,28.8853,28.8853,28.8541,28.8697,141944.0
2016-11-09 14:55:00,37.02,37.02,36.97,37.0,96209.0,28.8697,28.8697,28.8307,28.8541,96209.0
2016-11-09 15:00:00,37.0,37.03,36.98,37.01,276250.0,28.8541,28.8775,28.8385,28.8619,276250.0
2016-11-09 15:05:00,37.01,37.02,36.99,37.02,112402.0,28.8619,28.8697,28.8463,28.8697,112402.0
2016-11-09 15:10:00,37.02,37.03,37.01,37.01,152224.0,28.8697,28.8775,28.8619,28.8619,152224.0
2016-11-09 15:15:00,37.01,37.07,36.99,37.07,238562.0,28.8619,28.9087,28.8463,28.9087,238562.0
2016-11-09 15:20:00,37.07,37.07,37.03,37.04,282625.0,28.9087,28.9087,28.8775,28.8853,282625.0
2016-11-09 15:25:00,37.05,37.05,37.0,37.01,151327.0,28.8931,28.8931,28.8541,28.8619,151327.0
2016-11-09 15:30:00,37.01,37.02,36.96,36.99,347976.0,28.8619,28.8697,28.8229,28.8463,347976.0
2016-11-09 15:35:00,37.0,37.04,36.98,36.98,195360.0,28.8541,28.8853,28.8385,28.8385,195360.0
2016-11-09 15:40:00,36.98,37.02,36.97,37.02,224355.0,28.8385,28.8697,28.8307,28.8697,224355.0
2016-11-09 15:45:00,37.02,37.04,36.98,37.03,395191.0,28.8697,28.8853,28.8385,28.8775,395191.0
2016-11-09 15:50:00,37.03,37.08,37.03,37.04,213584.0,28.8775,28.9165,28.8775,28.8853,213584.0
2016-11-09 15:55:00,37.04,37.05,36.98,36.99,681304.0,28.8853,28.8931,28.8385,28.8463,681304.0
2016-11-10 09:30:00,36.71,36.73,36.55,36.59,600176.0,28.6279,28.6435,28.5032,28.5344,600176.0
2016-11-10 09:35:00,36.6,36.61,36.54,36.55,346858.0,28.5422,28.55,28.4954,28.5032,346858.0
2016-11-10 09:40:00,36.55,36.64,36.54,36.59,362293.0,28.5032,28.5733,28.4954,28.5344,362293.0
2016-11-10 09:45:00,36.58,36.61,36.5,36.5,378585.0,28.5266,28.55,28.4642,28.4642,378585.0
2016-11-10 09:50:00,36.51,36.51,36.41,36.42,547920.0,28.472,28.472,28.394,28.4018,547920.0
2016-11-10 09:55:00,36.43,36.43,36.29,36.3,457846.0,28.4096,28.4096,28.3004,28.3082,457846.0
2016-11-10 10:00:00,36.31,36.34,36.28,36.31,1322991.0,28.316,28.3394,28.2926,28.316,1322991.0
2016-11-10 10:05:00,36.31,36.35,36.24,36.24,455679.0,28.316,28.3472,28.2614,28.2614,455679.0
2016-11-10 10:10:00,36.25,36.25,36.17,36.19,546105.0,28.2692,28.2692,28.2068,28.2224,546105.0
2016-11-10 10:15:00,36.2,36.32,36.17,36.17,449338.0,28.2302,28.3238,28.2068,28.2068,449338.0
2016-11-10 10:20:00,36.17,36.2,36.1,36.11,421779.0,28.2068,28.2302,28.1522,28.16,421779.0
2016-11-10 10:25:00,36.11,36.11,35.96,35.97,638488.0,28.16,28.16,28.0431,28.0509,638488.0
2016-11-10 10:30:00,35.96,36.08,35.96,36.04,729357.0,28.0431,28.1366,28.0431,28.1054,729357.0
2016-11-10 10:35:00,36.03,36.04,35.86,35.87,251947.0,28.0976,28.1054,27.9651,27.9729,251947.0
2016-11-10 10:40:00,35.87,35.98,35.84,35.97,432578.0,27.9729,28.0587,27.9495,28.0509,432578.0
2016-11-10 10:45:00,35.96,36.07,35.96,35.97,591220.0,28.0431,28.1288,28.0431,28.0509,591220.0
2016-11-10 10:50:00,35.98,36.01,35.87,35.88,290590.0,28.0587,28.082,27.9729,27.9807,290590.0
2016-11-10 10:55:00,35.87,35.91,35.8,35.8,304657.0,27.9729,28.0041,27.9183,27.9183,304657.0
2016-11-10 11:00:00,35.8,35.85,35.74,35.76,347439.0,27.9183,27.9573,27.8715,27.8871,347439.0
2016-11-10 11:05:00,35.76,35.88,35.75,35.83,287981.0,27.8871,27.9807,27.8793,27.9417,287981.0
2016-11-10 11:10:00,35.82,35.91,35.79,35.91,360911.0,27.9339,28.0041,27.9105,28.0041,360911.0
2016-11-10 11:15:00,35.9,36.01,35.88,36.01,476114.0,27.9963,28.082,27.9807,28.082,476114.0
2016-11-10 11:20:00,36.0,36.12,36.0,36.11,317072.0,28.0742,28.1678,28.0742,28.16,317072.0
2016-11-10 11:25:00,36.12,36.15,36.07,36.07,301252.0,28.1678,28.1912,28.1288,28.1288,301252.0
2016-11-10 11:30:00,36.08,36.16,36.08,36.11,386093.0,28.1366,28.199,28.1366,28.16,386093.0
2016-11-10 11:35:00,36.11,36.12,36.06,36.09,224234.0,28.16,28.1678,28.121,28.1444,224234.0
2016-11-10 11:40:00,36.08,36.2,36.07,36.18,249525.0,28.1366,28.2302,28.1288,28.2146,249525.0
2016-11-10 11:45:00,36.18,36.24,36.12,36.13,202067.0,28.2146,28.2614,28.1678,28.1756,202067.0
2016-11-10 11:50:00,36.13,36.14,36.0,36.03,1501601.0,28.1756,28.1834,28.0742,28.0976,1501601.0
2016-11-10 11:55:00,36.03,36.03,35.93,35.97,178336.0,28.0976,28.0976,28.0197,28.0509,178336.0
2016-11-10 12:00:00,35.97,36.02,35.96,36.01,353676.0,28.0509,28.0898,28.0431,28.082,353676.0
2016-11-10 12:05:00,36.0,36.05,35.9,35.91,203644.0,28.0742,28.1132,27.9963,28.0041,203644.0
2016-11-10 12:10:00,35.9,36.0,35.9,36.0,336129.0,27.9963,28.0742,27.9963,28.0742,336129.0
2016-11-10 12:15:00,36.0,36.07,35.98,36.04,343200.0,28.0742,28.1288,28.0587,28.1054,343200.0
2016-11-10 12:20:00,36.03,36.05,36.0,36.02,144981.0,28.0976,28.1132,28.0742,28.0898,144981.0
2016-11-10 12:25:00,36.02,36.03,35.98,36.02,187641.0,28.0898,28.0976,28.0587,28.0898,187641.0
2016-11-10 12:30:00,36.02,36.04,35.98,35.98,245735.0,28.0898,28.1054,28.0587,28.0587,245735.0
2016-11-10 12:35:00,35.98,36.02,35.94,35.95,199812.0,28.0587,28.0898,28.0275,28.0353,199812.0
2016-11-10 12:40:00,35.95,35.95,35.87,35.89,205494.0,28.0353,28.0353,27.9729,27.9885,205494.0
2016-11-10 12:45:00,35.9,35.94,35.87,35.94,343494.0,27.9963,28.0275,27.9729,28.0275,343494.0
2016-11-10 12:50:00,35.94,35.99,35.92,35.98,391751.0,28.0275,28.0664,28.0119,28.0587,391751.0
2016-11-10 12:55:00,35.98,36.0,35.95,35.98,515291.0,28.0587,28.0742,28.0353,28.0587,515291.0
2016-11-10 13:00:00,35.98,36.0,35.92,35.93,230628.0,28.0587,28.0742,28.0119,28.0197,230628.0
2016-11-10 13:05:00,35.93,35.97,35.91,35.97,466904.0,28.0197,28.0509,28.0041,28.0509,466904.0
2016-11-10 13:10:00,35.97,35.97,35.88,35.91,762153.0,28.0509,28.0509,27.9807,28.0041,762153.0
2016-11-10 13:15:00,35.91,35.97,35.88,35.94,391971.0,28.0041,28.0509,27.9807,28.0275,391971.0
2016-11-10 13:20:00,35.94,36.0,35.86,35.87,3431091.0,28.0275,28.0742,27.9651,27.9729,3431091.0
2016-11-10 13:25:00,35.87,35.89,35.81,35.86,753830.0,27.9729,27.9885,27.9261,27.9651,753830.0
2016-11-10 13:30:00,35.87,35.9,35.82,35.83,434544.0,27.9729,27.9963,27.9339,27.9417,434544.0
2016-11-10 13:35:00,35.83,35.88,35.81,35.85,126666.0,27.9417,27.9807,27.9261,27.9573,126666.0
2016-11-10 13:40:00,35.85,35.9,35.85,35.87,234614.0,27.9573,27.9963,27.9573,27.9729,234614.0
2016-11-10 13:45:00,35.87,35.98,35.84,35.96,456165.0,27.9729,28.0587,27.9495,28.0431,456165.0
2016-11-10 13:50:00,35.96,36.05,35.94,36.05,248955.0,28.0431,28.1132,28.0275,28.1132,248955.0
2016-11-10 13:55:00,36.05,36.1,36.04,36.09,437017.0,28.1132,28.1522,28.1054,28.1444,437017.0
2016-11-10 14:00:00,36.09,36.12,36.07,36.11,453686.0,28.1444,28.1678,28.1288,28.16,453686.0
2016-11-10 14:05:00,36.1,36.15,36.07,36.08,328402.0,28.1522,28.1912,28.1288,28.1366,328402.0
2016-11-10 14:10:00,36.08,36.09,36.03,36.04,300088.0,28.1366,28.1444,28.0976,28.1054,300088.0
2016-11-10 14:15:00,36.04,36.05,35.97,36.01,172754.0,28.1054,28.1132,28.0509,28.082,172754.0
2016-11-10 14:20:00,36.0,36.0,35.95,35.99,205183.0,28.0742,28.0742,28.0353,28.0664,205183.0
2016-11-10 14:25:00,35.98,36.06,35.97,36.04,242212.0,28.0587,28.121,28.0509,28.1054,242212.0
2016-11-10 14:30:00,36.04,36.05,35.94,35.96,238136.0,28.1054,28.1132,28.0275,28.0431,238136.0
2016-11-10 14:35:00,35.97,36.02,35.95,36.02,201656.0,28.0509,28.0898,28.0353,28.0898,201656.0
2016-11-10 14:40:00,36.02,36.03,35.97,35.99,193410.0,28.0898,28.0976,28.0509,28.0664,193410.0
2016-11-10 14:45:00,35.99,36.04,35.98,35.99,297569.0,28.0664,28.1054,28.0587,28.0664,297569.0
2016-11-10 14:50:00,36.0,36.0,35.95,35.97,248152.0,28.0742,28.0742,28.0353,28.0509,248152.0
2016-11-10 14:55:00,35.97,35.98,35.87,35.88,322701.0,28.0509,28.0587,27.9729,27.9807,322701.0
2016-11-10 15:00:00,35.88,35.9,35.85,35.88,169242.0,27.9807,27.9963,27.9573,27.9807,169242.0
2016-11-10 15:05:00,35.88,35.88,35.8,35.84,302353.0,27.9807,27.9807,27.9183,27.9495,302353.0
2016-11-10 15:10:00,35.84,35.87,35.83,35.87,366264.0,27.9495,27.9729,27.9417,27.9729,366264.0
2016-11-10 15:15:00,35.87,35.88,35.84,35.84,140236.0,27.9729,27.9807,27.9495,27.9495,140236.0
2016-11-10 15:20:00,35.84,35.88,35.83,35.87,180086.0,27.9495,27.9807,27.9417,27.9729,180086.0
2016-11-10 15:25:00,35.86,35.87,35.82,35.84,179820.0,27.9651,27.9729,27.9339,27.9495,179820.0
2016-11-10 15:30:00,35.84,35.85,35.79,35.8,384945.0,27.9495,27.9573,27.9105,27.9183,384945.0
2016-11-10 15:35:00,35.81,35.84,35.79,35.82,330350.0,27.9261,27.9495,27.9105,27.9339,330350.0
2016-11-10 15:40:00,35.81,35.81,35.75,35.77,342044.0,27.9261,27.9261,27.8793,27.8949,342044.0
2016-11-10 15:45:00,35.77,35.87,35.74,35.85,397950.0,27.8949,27.9729,27.8715,27.9573,397950.0
2016-11-10 15:50:00,35.85,35.89,35.84,35.88,428973.0,27.9573,27.9885,27.9495,27.9807,428973.0
2016-11-10 15:55:00,35.88,35.93,35.86,35.92,859404.0,27.9807,28.0197,27.9651,28.0119,859404.0
2016-11-11 09:30:00,35.29,35.3,35.23,35.27,656372.0,27.5206,27.5284,27.4738,27.505,656372.0
2016-11-11 09:35:00,35.26,35.27,35.22,35.25,475746.0,27.4972,27.505,27.466,27.4894,475746.0
2016-11-11 09:40:00,35.24,35.28,35.2,35.22,416596.0,27.4816,27.5128,27.4504,27.466,416596.0
2016-11-11 09:45:00,35.22,35.22,35.17,35.17,522764.0,27.466,27.466,27.427,27.427,522764.0
2016-11-11 09:50:00,35.18,35.21,35.13,35.14,247085.0,27.4348,27.4582,27.3958,27.4036,247085.0
2016-11-11 09:55:00,35.14,35.14,35.05,35.09,282176.0,27.4036,27.4036,27.3334,27.3646,282176.0
2016-11-11 10:00:00,35.1,35.14,35.05,35.07,419215.0,27.3724,27.4036,27.3334,27.349,419215.0
2016-11-11 10:05:00,35.07,35.14,35.07,35.13,291265.0,27.349,27.4036,27.349,27.3958,291265.0
2016-11-11 10:10:00,35.13,35.18,35.11,35.17,193745.0,27.3958,27.4348,27.3802,27.427,193745.0
2016-11-11 10:15:00,35.17,35.21,35.12,35.12,224988.0,27.427,27.4582,27.388,27.388,224988.0
2016-11-11 10:20:00,35.13,35.15,35.06,35.07,209458.0,27.3958,27.4114,27.3412,27.349,209458.0
2016-11-11 10:25:00,35.07,35.07,34.97,35.0,435179.0,27.349,27.349,27.271,27.2944,435179.0
2016-11-11 10:30:00,35.01,35.02,34.97,34.99,238091.0,27.3022,27.31,27.271,27.2866,238091.0
2016-11-11 10:35:00,34.98,35.01,34.93,34.95,350404.0,27.2788,27.3022,27.2398,27.2554,350404.0
2016-11-11 10:40:00,34.95,34.96,34.9,34.95,247663.0,27.2554,27.2632,27.2164,27.2554,247663.0
2016-11-11 10:45:00,34.96,34.99,34.94,34.97,280409.0,27.2632,27.2866,27.2476,27.271,280409.0
2016-11-11 10:50:00,34.96,34.97,34.89,34.94,1054621.0,27.2632,27.271,27.2086,27.2476,1054621.0
2016-11-11 10:55:00,34.94,34.94,34.85,34.88,1072139.0,27.2476,27.2476,27.1774,27.2008,1072139.0
2016-11-11 11:00:00,34.88,34.88,34.82,34.84,1155929.0,27.2008,27.2008,27.154,27.1696,1155929.0
2016-11-11 11:05:00,34.84,34.85,34.83,34.84,728913.0,27.1696,27.1774,27.1618,27.1696,728913.0
2016-11-11 11:10:00,34.84,34.87,34.78,34.85,798952.0,27.1696,27.193,27.1228,27.1774,798952.0
2016-11-11 11:15:00,34.84,34.85,34.81,34.83,478284.0,27.1696,27.1774,27.1462,27.1618,478284.0
2016-11-11 11:20:00,34.82,34.85,34.81,34.82,428896.0,27.154,27.1774,27.1462,27.154,428896.0
2016-11-11 11:25:00,34.82,34.87,34.79,34.87,347047.0,27.154,27.193,27.1306,27.193,347047.0
2016-11-11 11:30:00,34.87,34.94,34.86,34.93,504623.0,27.193,27.2476,27.1852,27.2398,504623.0
2016-11-11 11:35:00,34.94,34.99,34.93,34.99,341301.0,27.2476,27.2866,27.2398,27.2866,341301.0
2016-11-11 11:40:00,35.0,35.11,34.99,35.07,407042.0,27.2944,27.3802,27.2866,27.349,407042.0
2016-11-11 11:45:00,35.07,35.08,34.99,35.0,240349.0,27.349,27.3568,27.2866,27.2944,240349.0
2016-11-11 11:50:00,35.01,35.09,35.0,35.09,460317.0,27.3022,27.3646,27.2944,27.3646,460317.0
2016-11-11 11:55:00,35.1,35.16,35.07,35.15,336344.0,27.3724,27.4192,27.349,27.4114,336344.0
2016-11-11 12:00:00,35.16,35.23,35.15,35.19,242013.0,27.4192,27.4738,27.4114,27.4426,242013.0
2016-11-11 12:05:00,35.2,35.25,35.15,35.23,275623.0,27.4504,27.4894,27.4114,27.4738,275623.0
2016-11-11 12:10:00,35.24,35.27,35.18,35.26,282093.0,27.4816,27.505,27.4348,27.4972,282093.0
2016-11-11 12:15:00,35.26,35.41,35.25,35.41,265404.0,27.4972,27.6141,27.4894,27.6141,265404.0
2016-11-11 12:20:00,35.41,35.43,35.35,35.39,145777.0,27.6141,27.6297,27.5674,27.5985,145777.0
2016-11-11 12:25:00,35.39,35.41,35.35,35.4,227219.0,27.5985,27.6141,27.5674,27.6063,227219.0
2016-11-11 12:30:00,35.4,35.44,35.38,35.42,190844.0,27.6063,27.6375,27.5907,27.6219,190844.0
2016-11-11 12:35:00,35.43,35.48,35.39,35.46,305204.0,27.6297,27.6687,27.5985,27.6531,305204.0
2016-11-11 12:40:00,35.47,35.51,35.42,35.44,157545.0,27.6609,27.6921,27.6219,27.6375,157545.0
2016-11-11 12:45:00,35.44,35.47,35.41,35.42,132619.0,27.6375,27.6609,27.6141,27.6219,132619.0
2016-11-11 12:50:00,35.41,35.44,35.39,35.42,131241.0,27.6141,27.6375,27.5985,27.6219,131241.0
2016-11-11 12:55:00,35.43,35.43,35.36,35.36,127324.0,27.6297,27.6297,27.5752,27.5752,127324.0
2016-11-11 13:00:00,35.37,35.38,35.34,35.38,135462.0,27.5829,27.5907,27.5596,27.5907,135462.0
2016-11-11 13:05:00,35.38,35.39,35.33,35.34,93455.0,27.5907,27.5985,27.5518,27.5596,93455.0
2016-11-11 13:10:00,35.35,35.39,35.32,35.38,108345.0,27.5674,27.5985,27.544,27.5907,108345.0
2016-11-11 13:15:00,35.38,35.4,35.32,35.32,198017.0,27.5907,27.6063,27.544,27.544,198017.0
2016-11-11 13:20:00,35.32,35.38,35.32,35.34,125961.0,27.544,27.5907,27.544,27.5596,125961.0
2016-11-11 13:25:00,35.35,35.37,35.31,35.33,122848.0,27.5674,27.5829,27.5362,27.5518,122848.0
2016-11-11 13:30:00,35.33,35.35,35.25,35.26,132733.0,27.5518,27.5674,27.4894,27.4972,132733.0
2016-11-11 13:35:00,35.26,35.29,35.22,35.23,267426.0,27.4972,27.5206,27.466,27.4738,267426.0
2016-11-11 13:40:00,35.22,35.25,35.19,35.19,182005.0,27.466,27.4894,27.4426,27.4426,182005.0
2016-11-11 13:45:00,35.19,35.23,35.17,35.21,132563.0,27.4426,27.4738,27.427,27.4582,132563.0
2016-11-11 13:50:00,35.2,35.26,35.19,35.25,159985.0,27.4504,27.4972,27.4426,27.4894,159985.0
2016-11-11 13:55:00,35.25,35.26,35.18,35.18,191859.0,27.4894,27.4972,27.4348,27.4348,191859.0
2016-11-11 14:00:00,35.18,35.2,35.15,35.16,208898.0,27.4348,27.4504,27.4114,27.4192,208898.0
2016-11-11 14:05:00,35.17,35.22,35.14,35.22,252036.0,27.427,27.466,27.4036,27.466,252036.0
2016-11-11 14:10:00,35.22,35.23,35.19,35.23,164126.0,27.466,27.4738,27.4426,27.4738,164126.0
2016-11-11 14:15:00,35.22,35.24,35.17,35.24,230647.0,27.466,27.4816,27.427,27.4816,230647.0
2016-11-11 14:20:00,35.24,35.25,35.18,35.2,244667.0,27.4816,27.4894,27.4348,27.4504,244667.0
2016-11-11 14:25:00,35.2,35.21,35.15,35.16,405084.0,27.4504,27.4582,27.4114,27.4192,405084.0
2016-11-11 14:30:00,35.16,35.19,35.14,35.18,205853.0,27.4192,27.4426,27.4036,27.4348,205853.0
2016-11-11 14:35:00,35.18,35.19,35.14,35.15,151490.0,27.4348,27.4426,27.4036,27.4114,151490.0
2016-11-11 14:40:00,35.16,35.18,35.14,35.17,173911.0,27.4192,27.4348,27.4036,27.427,173911.0
2016-11-11 14:45:00,35.17,35.19,35.16,35.17,171764.0,27.427,27.4426,27.4192,27.427,171764.0
2016-11-11 14:50:00,35.17,35.19,35.15,35.17,169273.0,27.427,27.4426,27.4114,27.427,169273.0
2016-11-11 14:55:00,35.17,35.17,35.1,35.12,483290.0,27.427,27.427,27.3724,27.388,483290.0
2016-11-11 15:00:00,35.12,35.17,35.11,35.16,221619.0,27.388,27.427,27.3802,27.4192,221619.0
2016-11-11 15:05:00,35.16,35.19,35.16,35.18,153547.0,27.4192,27.4426,27.4192,27.4348,153547.0
2016-11-11 15:10:00,35.18,35.24,35.17,35.23,356067.0,27.4348,27.4816,27.427,27.4738,356067.0
2016-11-11 15:15:00,35.23,35.24,35.21,35.23,172707.0,27.4738,27.4816,27.4582,27.4738,172707.0
2016-11-11 15:20:00,35.23,35.24,35.21,35.21,138058.0,27.4738,27.4816,27.4582,27.4582,138058.0
2016-11-11 15:25:00,35.21,35.22,35.18,35.21,163361.0,27.4582,27.466,27.4348,27.4582,163361.0
2016-11-11 15:30:00,35.21,35.29,35.21,35.28,130405.0,27.4582,27.5206,27.4582,27.5128,130405.0
2016-11-11 15:35:00,35.28,35.29,35.24,35.25,78490.0,27.5128,27.5206,27.4816,27.4894,78490.0
2016-11-11 15:40:00,35.24,35.25,35.23,35.24,112154.0,27.4816,27.4894,27.4738,27.4816,112154.0
2016-11-11 15:45:00,35.24,35.28,35.24,35.27,160814.0,27.4816,27.5128,27.4816,27.505,160814.0
2016-11-11 15:50:00,35.27,35.33,35.27,35.32,384641.0,27.505,27.5518,27.505,27.544,384641.0
2016-11-11 15:55:00,35.32,35.32,35.25,35.26,1150743.0,27.544,27.544,27.4894,27.4972,1150743.0
2016-11-14 09:30:00,35.07,35.23,35.03,35.19,701883.0,27.349,27.4738,27.3178,27.4426,701883.0
2016-11-14 09:35:00,35.19,35.21,35.06,35.07,483377.0,27.4426,27.4582,27.3412,27.349,483377.0
2016-11-14 09:40:00,35.06,35.11,35.05,35.08,424195.0,27.3412,27.3802,27.3334,27.3568,424195.0
2016-11-14 09:45:00,35.07,35.11,35.06,35.1,219165.0,27.349,27.3802,27.3412,27.3724,219165.0
2016-11-14 09:50:00,35.09,35.17,35.09,35.17,109820.0,27.3646,27.427,27.3646,27.427,109820.0
2016-11-14 09:55:00,35.17,35.2,35.11,35.11,328115.0,27.427,27.4504,27.3802,27.3802,328115.0
2016-11-14 10:00:00,35.11,35.16,35.1,35.15,295267.0,27.3802,27.4192,27.3724,27.4114,295267.0
2016-11-14 10:05:00,35.15,35.25,35.13,35.22,329745.0,27.4114,27.4894,27.3958,27.466,329745.0
2016-11-14 10:10:00,35.23,35.25,35.19,35.25,254861.0,27.4738,27.4894,27.4426,27.4894,254861.0
2016-11-14 10:15:00,35.25,35.29,35.23,35.27,932652.0,27.4894,27.5206,27.4738,27.505,932652.0
2016-11-14 10:20:00,35.27,35.28,35.23,35.25,170233.0,27.505,27.5128,27.4738,27.4894,170233.0
2016-11-14 10:25:00,35.25,35.26,35.17,35.21,327589.0,27.4894,27.4972,27.427,27.4582,327589.0
2016-11-14 10:30:00,35.2,35.25,35.16,35.16,224952.0,27.4504,27.4894,27.4192,27.4192,224952.0
2016-11-14 10:35:00,35.17,35.26,35.16,35.16,242988.0,27.427,27.4972,27.4192,27.4192,242988.0
2016-11-14 10:40:00,35.17,35.18,35.12,35.14,202304.0,27.427,27.4348,27.388,27.4036,202304.0
2016-11-14 10:45:00,35.14,35.16,35.09,35.1,198507.0,27.4036,27.4192,27.3646,27.3724,198507.0
2016-11-14 10:50:00,35.09,35.13,35.09,35.1,148683.0,27.3646,27.3958,27.3646,27.3724,148683.0
2016-11-14 10:55:00,35.11,35.12,35.05,35.05,319345.0,27.3802,27.388,27.3334,27.3334,319345.0
2016-11-14 11:00:00,35.05,35.05,35.01,35.03,224289.0,27.3334,27.3334,27.3022,27.3178,224289.0
2016-11-14 11:05:00,35.02,35.03,34.98,35.0,767367.0,27.31,27.3178,27.2788,27.2944,767367.0
2016-11-14 11:10:00,35.01,35.03,34.96,34.97,1280761.0,27.3022,27.3178,27.2632,27.271,1280761.0
2016-11-14 11:15:00,34.97,34.99,34.96,34.97,531127.0,27.271,27.2866,27.2632,27.271,531127.0
2016-11-14 11:20:00,34.96,34.96,34.92,34.94,544381.0,27.2632,27.2632,27.232,27.2476,544381.0
2016-11-14 11:25:00,34.94,34.94,34.9,34.91,323296.0,27.2476,27.2476,27.2164,27.2242,323296.0
2016-11-14 11:30:00,34.91,34.93,34.88,34.91,296500.0,27.2242,27.2398,27.2008,27.2242,296500.0
2016-11-14 11:35:00,34.91,34.95,34.91,34.93,384897.0,27.2242,27.2554,27.2242,27.2398,384897.0
2016-11-14 11:40:00,34.93,34.94,34.9,34.93,206633.0,27.2398,27.2476,27.2164,27.2398,206633.0
2016-11-14 11:45:00,34.92,34.97,34.91,34.96,197969.0,27.232,27.271,27.2242,27.2632,197969.0
2016-11-14 11:50:00,34.96,34.99,34.94,34.95,297363.0,27.2632,27.2866,27.2476,27.2554,297363.0
2016-11-14 11:55:00,34.95,34.96,34.93,34.94,66858.0,27.2554,27.2632,27.2398,27.2476,66858.0
2016-11-14 12:00:00,34.95,34.96,34.91,34.91,71687.0,27.2554,27.2632,27.2242,27.2242,71687.0
2016-11-14 12:05:00,34.91,34.92,34.85,34.88,214346.0,27.2242,27.232,27.1774,27.2008,214346.0
2016-11-14 12:10:00,34.89,34.9,34.86,34.88,124595.0,27.2086,27.2164,27.1852,27.2008,124595.0
2016-11-14 12:15:00,34.88,34.9,34.83,34.88,128684.0,27.2008,27.2164,27.1618,27.2008,128684.0
2016-11-14 12:20:00,34.88,34.88,34.81,34.82,137323.0,27.2008,27.2008,27.1462,27.154,137323.0
2016-11-14 12:25:00,34.82,34.85,34.81,34.82,133216.0,27.154,27.1774,27.1462,27.154,133216.0
2016-11-14 12:30:00,34.82,34.85,34.81,34.84,155078.0,27.154,27.1774,27.1462,27.1696,155078.0
2016-11-14 12:35:00,34.83,34.89,34.83,34.89,614910.0,27.1618,27.2086,27.1618,27.2086,614910.0
2016-11-14 12:40:00,34.89,34.9,34.86,34.88,697819.0,27.2086,27.2164,27.1852,27.2008,697819.0
2016-11-14 12:45:00,34.88,34.96,34.88,34.95,232942.0,27.2008,27.2632,27.2008,27.2554,232942.0
2016-11-14 12:50:00,34.94,34.97,34.91,34.95,81440.0,27.2476,27.271,27.2242,27.2554,81440.0
2016-11-14 12:55:00,34.94,34.98,34.92,34.96,128092.0,27.2476,27.2788,27.232,27.2632,128092.0
2016-11-14 13:00:00,34.97,34.99,34.93,34.95,102944.0,27.271,27.2866,27.2398,27.2554,102944.0
2016-11-14 13:05:00,34.94,34.99,34.92,34.99,102645.0,27.2476,27.2866,27.232,27.2866,102645.0
2016-11-14 13:10:00,34.99,35.01,34.98,35.01,360464.0,27.2866,27.3022,27.2788,27.3022,360464.0
2016-11-14 13:15:00,35.01,35.02,34.98,35.0,71499.0,27.3022,27.31,27.2788,27.2944,71499.0
2016-11-14 13:20:00,34.99,35.02,34.95,34.95,140868.0,27.2866,27.31,27.2554,27.2554,140868.0
2016-11-14 13:25:00,34.95,34.98,34.92,34.97,162522.0,27.2554,27.2788,27.232,27.271,162522.0
2016-11-14 13:30:00,34.98,35.04,34.97,34.98,187458.0,27.2788,27.3256,27.271,27.2788,187458.0
2016-11-14 13:35:00,34.99,35.02,34.98,35.02,238637.0,27.2866,27.31,27.2788,27.31,238637.0
2016-11-14 13:40:00,35.02,35.02,34.95,34.96,206952.0,27.31,27.31,27.2554,27.2632,206952.0
2016-11-14 13:45:00,34.96,35.0,34.95,35.0,125342.0,27.2632,27.2944,27.2554,27.2944,125342.0
2016-11-14 13:50:00,35.0,35.02,34.96,35.02,132195.0,27.2944,27.31,27.2632,27.31,132195.0
2016-11-14 13:55:00,35.02,35.02,34.96,34.99,161333.0,27.31,27.31,27.2632,27.2866,161333.0
2016-11-14 14:00:00,34.99,35.01,34.97,34.99,108188.0,27.2866,27.3022,27.271,27.2866,108188.0
2016-11-14 14:05:00,34.98,35.0,34.97,34.99,135106.0,27.2788,27.2944,27.271,27.2866,135106.0
2016-11-14 14:10:00,34.99,35.01,34.98,35.01,227498.0,27.2866,27.3022,27.2788,27.3022,227498.0
2016-11-14 14:15:00,35.01,35.05,34.99,35.04,126434.0,27.3022,27.3334,27.2866,27.3256,126434.0
2016-11-14 14:20:00,35.03,35.03,35.0,35.0,136877.0,27.3178,27.3178,27.2944,27.2944,136877.0
2016-11-14 14:25:00,35.0,35.02,34.98,35.0,162809.0,27.2944,27.31,27.2788,27.2944,162809.0
2016-11-14 14:30:00,35.0,35.02,34.97,34.98,168479.0,27.2944,27.31,27.271,27.2788,168479.0
2016-11-14 14:35:00,34.98,35.01,34.96,35.0,192845.0,27.2788,27.3022,27.2632,27.2944,192845.0
2016-11-14 14:40:00,35.0,35.04,34.99,35.02,474102.0,27.2944,27.3256,27.2866,27.31,474102.0
2016-11-14 14:45:00,35.02,35.07,35.01,35.07,177243.0,27.31,27.349,27.3022,27.349,177243.0
2016-11-14 14:50:00,35.07,35.09,35.05,35.08,115848.0,27.349,27.3646,27.3334,27.3568,115848.0
2016-11-14 14:55:00,35.07,35.17,35.07,35.16,690599.0,27.349,27.427,27.349,27.4192,690599.0
2016-11-14 15:00:00,35.16,35.18,35.14,35.17,368453.0,27.4192,27.4348,27.4036,27.427,368453.0
2016-11-14 15:05:00,35.18,35.18,35.12,35.12,127809.0,27.4348,27.4348,27.388,27.388,127809.0
2016-11-14 15:10:00,35.13,35.13,35.11,35.13,154808.0,27.3958,27.3958,27.3802,27.3958,154808.0
2016-11-14 15:15:00,35.12,35.15,35.12,35.15,88609.0,27.388,27.4114,27.388,27.4114,88609.0
2016-11-14 15:20:00,35.14,35.15,35.12,35.12,164323.0,27.4036,27.4114,27.388,27.388,164323.0
2016-11-14 15:25:00,35.13,35.13,35.1,35.1,276771.0,27.3958,27.3958,27.3724,27.3724,276771.0
2016-11-14 15:30:00,35.11,35.14,35.1,35.14,206353.0,27.3802,27.4036,27.3724,27.4036,206353.0
2016-11-14 15:35:00,35.14,35.14,35.1,35.1,229600.0,27.4036,27.4036,27.3724,27.3724,229600.0
2016-11-14 15:40:00,35.1,35.1,35.03,35.06,334390.0,27.3724,27.3724,27.3178,27.3412,334390.0
2016-11-14 15:45:00,35.06,35.08,35.02,35.08,271377.0,27.3412,27.3568,27.31,27.3568,271377.0
2016-11-14 15:50:00,35.07,35.11,35.06,35.09,227999.0,27.349,27.3802,27.3412,27.3646,227999.0
2016-11-14 15:55:00,35.09,35.13,35.08,35.09,714881.0,27.3646,27.3958,27.3568,27.3646,714881.0
2016-11-15 09:30:00,35.37,35.44,35.29,35.39,538537.0,27.5829,27.6375,27.5206,27.5985,538537.0
2016-11-15 09:35:00,35.39,35.5,35.38,35.49,430852.0,27.5985,27.6843,27.5907,27.6765,430852.0
2016-11-15 09:40:00,35.49,35.5,35.46,35.5,1191968.0,27.6765,27.6843,27.6531,27.6843,1191968.0
2016-11-15 09:45:00,35.5,35.52,35.48,35.48,1246063.0,27.6843,27.6999,27.6687,27.6687,1246063.0
2016-11-15 09:50:00,35.48,35.54,35.48,35.52,601117.0,27.6687,27.7155,27.6687,27.6999,601117.0
2016-11-15 09:55:00,35.52,35.55,35.52,35.55,356904.0,27.6999,27.7233,27.6999,27.7233,356904.0
2016-11-15 10:00:00,35.56,35.64,35.55,35.63,441868.0,27.7311,27.7935,27.7233,27.7857,441868.0
2016-11-15 10:05:00,35.63,35.68,35.63,35.67,366424.0,27.7857,27.8247,27.7857,27.8169,366424.0
2016-11-15 10:10:00,35.68,35.76,35.67,35.73,316778.0,27.8247,27.8871,27.8169,27.8637,316778.0
2016-11-15 10:15:00,35.73,35.74,35.68,35.7,263910.0,27.8637,27.8715,27.8247,27.8403,263910.0
2016-11-15 10:20:00,35.69,35.72,35.67,35.71,129182.0,27.8325,27.8559,27.8169,27.8481,129182.0
2016-11-15 10:25:00,35.71,35.72,35.63,35.64,172391.0,27.8481,27.8559,27.7857,27.7935,172391.0
2016-11-15 10:30:00,35.63,35.64,35.57,35.59,140483.0,27.7857,27.7935,27.7389,27.7545,140483.0
2016-11-15 10:35:00,35.58,35.6,35.53,35.53,218519.0,27.7467,27.7623,27.7077,27.7077,218519.0
2016-11-15 10:40:00,35.54,35.59,35.53,35.59,406317.0,27.7155,27.7545,27.7077,27.7545,406317.0
2016-11-15 10:45:00,35.58,35.6,35.56,35.58,166059.0,27.7467,27.7623,27.7311,27.7467,166059.0
2016-11-15 10:50:00,35.57,35.59,35.53,35.58,263168.0,27.7389,27.7545,27.7077,27.7467,263168.0
2016-11-15 10:55:00,35.58,35.62,35.57,35.59,1095352.0,27.7467,27.7779,27.7389,27.7545,1095352.0
2016-11-15 11:00:00,35.59,35.59,35.54,35.56,247553.0,27.7545,27.7545,27.7155,27.7311,247553.0
2016-11-15 11:05:00,35.56,35.65,35.56,35.63,345446.0,27.7311,27.8013,27.7311,27.7857,345446.0
2016-11-15 11:10:00,35.64,35.65,35.62,35.64,78303.0,27.7935,27.8013,27.7779,27.7935,78303.0
2016-11-15 11:15:00,35.64,35.67,35.59,35.6,488631.0,27.7935,27.8169,27.7545,27.7623,488631.0
2016-11-15 11:20:00,35.61,35.63,35.59,35.61,134854.0,27.7701,27.7857,27.7545,27.7701,134854.0
2016-11-15 11:25:00,35.61,35.62,35.59,35.6,75388.0,27.7701,27.7779,27.7545,27.7623,75388.0
2016-11-15 11:30:00,35.6,35.6,35.58,35.6,185845.0,27.7623,27.7623,27.7467,27.7623,185845.0
2016-11-15 11:35:00,35.59,35.61,35.58,35.61,225078.0,27.7545,27.7701,27.7467,27.7701,225078.0
2016-11-15 11:40:00,35.6,35.61,35.58,35.59,178478.0,27.7623,27.7701,27.7467,27.7545,178478.0
2016-11-15 11:45:00,35.59,35.6,35.56,35.57,89401.0,27.7545,27.7623,27.7311,27.7389,89401.0
2016-11-15 11:50:00,35.58,35.61,35.57,35.61,168838.0,27.7467,27.7701,27.7389,27.7701,168838.0
2016-11-15 11:55:00,35.61,35.63,35.6,35.61,87145.0,27.7701,27.7857,27.7623,27.7701,87145.0
2016-11-15 12:00:00,35.61,35.62,35.58,35.59,293266.0,27.7701,27.7779,27.7467,27.7545,293266.0
2016-11-15 12:05:00,35.6,35.63,35.6,35.61,106029.0,27.7623,27.7857,27.7623,27.7701,106029.0
2016-11-15 12:10:00,35.62,35.63,35.61,35.62,117088.0,27.7779,27.7857,27.7701,27.7779,117088.0
2016-11-15 12:15:00,35.62,35.62,35.6,35.61,67470.0,27.7779,27.7779,27.7623,27.7701,67470.0
2016-11-15 12:20:00,35.61,35.62,35.6,35.6,104931.0,27.7701,27.7779,27.7623,27.7623,104931.0
2016-11-15 12:25:00,35.6,35.61,35.57,35.57,198628.0,27.7623,27.7701,27.7389,27.7389,198628.0
2016-11-15 12:30:00,35.57,35.58,35.53,35.57,1177869.0,27.7389,27.7467,27.7077,27.7389,1177869.0
2016-11-15 12:35:00,35.57,35.58,35.54,35.58,282058.0,27.7389,27.7467,27.7155,27.7467,282058.0
2016-11-15 12:40:00,35.57,35.58,35.52,35.54,171727.0,27.7389,27.7467,27.6999,27.7155,171727.0
2016-11-15 12:45:00,35.53,35.56,35.52,35.54,78867.0,27.7077,27.7311,27.6999,27.7155,78867.0
2016-11-15 12:50:00,35.54,35.57,35.54,35.57,89448.0,27.7155,27.7389,27.7155,27.7389,89448.0
2016-11-15 12:55:00,35.57,35.57,35.55,35.56,61737.0,27.7389,27.7389,27.7233,27.7311,61737.0
2016-11-15 13:00:00,35.55,35.57,35.55,35.56,165969.0,27.7233,27.7389,27.7233,27.7311,165969.0
2016-11-15 13:05:00,35.56,35.58,35.55,35.57,162191.0,27.7311,27.7467,27.7233,27.7389,162191.0
2016-11-15 13:10:00,35.57,35.58,35.55,35.58,80890.0,27.7389,27.7467,27.7233,27.7467,80890.0
2016-11-15 13:15:00,35.58,35.58,35.56,35.57,218130.0,27.7467,27.7467,27.7311,27.7389,218130.0
2016-11-15 13:20:00,35.56,35.57,35.55,35.55,129029.0,27.7311,27.7389,27.7233,27.7233,129029.0
2016-11-15 13:25:00,35.55,35.56,35.54,35.54,503492.0,27.7233,27.7311,27.7155,27.7155,503492.0
2016-11-15 13:30:00,35.55,35.56,35.53,35.55,531128.0,27.7233,27.7311,27.7077,27.7233,531128.0
2016-11-15 13:35:00,35.55,35.57,35.55,35.56,115560.0,27.7233,27.7389,27.7233,27.7311,115560.0
2016-11-15 13:40:00,35.56,35.57,35.55,35.56,35779.0,27.7311,27.7389,27.7233,27.7311,35779.0
2016-11-15 13:45:00,35.57,35.59,35.56,35.59,72451.0,27.7389,27.7545,27.7311,27.7545,72451.0
2016-11-15 13:50:00,35.59,35.61,35.58,35.61,111566.0,27.7545,27.7701,27.7467,27.7701,111566.0
2016-11-15 13:55:00,35.61,35.63,35.59,35.62,145921.0,27.7701,27.7857,27.7545,27.7779,145921.0
2016-11-15 14:00:00,35.63,35.65,35.61,35.61,101612.0,27.7857,27.8013,27.7701,27.7701,101612.0
2016-11-15 14:05:00,35.61,35.65,35.61,35.65,91995.0,27.7701,27.8013,27.7701,27.8013,91995.0
2016-11-15 14:10:00,35.65,35.7,35.65,35.69,102918.0,27.8013,27.8403,27.8013,27.8325,102918.0
2016-11-15 14:15:00,35.69,35.71,35.68,35.69,91404.0,27.8325,27.8481,27.8247,27.8325,91404.0
2016-11-15 14:20:00,35.7,35.7,35.69,35.7,114043.0,27.8403,27.8403,27.8325,27.8403,114043.0
2016-11-15 14:25:00,35.7,35.72,35.69,35.7,429236.0,27.8403,27.8559,27.8325,27.8403,429236.0
2016-11-15 14:30:00,35.71,35.73,35.7,35.72,123589.0,27.8481,27.8637,27.8403,27.8559,123589.0
2016-11-15 14:35:00,35.72,35.75,35.71,35.75,234165.0,27.8559,27.8793,27.8481,27.8793,234165.0
2016-11-15 14:40:00,35.74,35.75,35.72,35.74,69159.0,27.8715,27.8793,27.8559,27.8715,69159.0
2016-11-15 14:45:00,35.74,35.76,35.73,35.75,86402.0,27.8715,27.8871,27.8637,27.8793,86402.0
2016-11-15 14:50:00,35.75,35.76,35.72,35.75,749737.0,27.8793,27.8871,27.8559,27.8793,749737.0
2016-11-15 14:55:00,35.75,35.78,35.74,35.75,245657.0,27.8793,27.9027,27.8715,27.8793,245657.0
2016-11-15 15:00:00,35.74,35.76,35.73,35.74,116022.0,27.8715,27.8871,27.8637,27.8715,116022.0
2016-11-15 15:05:00,35.74,35.74,35.68,35.69,356703.0,27.8715,27.8715,27.8247,27.8325,356703.0
2016-11-15 15:10:00,35.7,35.7,35.66,35.67,140019.0,27.8403,27.8403,27.8091,27.8169,140019.0
2016-11-15 15:15:00,35.67,35.69,35.65,35.66,187647.0,27.8169,27.8325,27.8013,27.8091,187647.0
2016-11-15 15:20:00,35.66,35.69,35.66,35.68,102296.0,27.8091,27.8325,27.8091,27.8247,102296.0
2016-11-15 15:25:00,35.67,35.72,35.67,35.7,113403.0,27.8169,27.8559,27.8169,27.8403,113403.0
2016-11-15 15:30:00,35.7,35.7,35.69,35.7,142041.0,27.8403,27.8403,27.8325,27.8403,142041.0
2016-11-15 15:35:00,35.7,35.71,35.69,35.7,347889.0,27.8403,27.8481,27.8325,27.8403,347889.0
2016-11-15 15:40:00,35.71,35.74,35.7,35.72,166865.0,27.8481,27.8715,27.8403,27.8559,166865.0
2016-11-15 15:45:00,35.72,35.75,35.71,35.73,259387.0,27.8559,27.8793,27.8481,27.8637,259387.0
2016-11-15 15:50:00,35.74,35.74,35.71,35.72,179209.0,27.8715,27.8715,27.8481,27.8559,179209.0
2016-11-15 15:55:00,35.72,35.77,35.72,35.72,560695.0,27.8559,27.8949,27.8559,27.8559,560695.0
2016-11-16 09:30:00,35.28,35.36,35.26,35.3,623917.0,27.5128,27.5752,27.4972,27.5284,623917.0
2016-11-16 09:35:00,35.31,35.38,35.29,35.37,382022.0,27.5362,27.5907,27.5206,27.5829,382022.0
2016-11-16 09:40:00,35.38,35.39,35.34,35.39,227580.0,27.5907,27.5985,27.5596,27.5985,227580.0
2016-11-16 09:45:00,35.39,35.4,35.35,35.37,432393.0,27.5985,27.6063,27.5674,27.5829,432393.0
2016-11-16 09:50:00,35.38,35.38,35.32,35.34,213276.0,27.5907,27.5907,27.544,27.5596,213276.0
2016-11-16 09:55:00,35.33,35.37,35.31,35.32,222399.0,27.5518,27.5829,27.5362,27.544,222399.0
2016-11-16 10:00:00,35.32,35.38,35.31,35.37,269938.0,27.544,27.5907,27.5362,27.5829,269938.0
2016-11-16 10:05:00,35.37,35.39,35.34,35.37,270365.0,27.5829,27.5985,27.5596,27.5829,270365.0
2016-11-16 10:10:00,35.37,35.41,35.36,35.37,313146.0,27.5829,27.6141,27.5752,27.5829,313146.0
2016-11-16 10:15:00,35.36,35.37,35.33,35.34,223552.0,27.5752,27.5829,27.5518,27.5596,223552.0
2016-11-16 10:20:00,35.34,35.42,35.34,35.41,340940.0,27.5596,27.6219,27.5596,27.6141,340940.0
2016-11-16 10:25:00,35.42,35.43,35.37,35.38,554842.0,27.6219,27.6297,27.5829,27.5907,554842.0
2016-11-16 10:30:00,35.38,35.44,35.35,35.44,389820.0,27.5907,27.6375,27.5674,27.6375,389820.0
2016-11-16 10:35:00,35.44,35.48,35.41,35.44,479460.0,27.6375,27.6687,27.6141,27.6375,479460.0
2016-11-16 10:40:00,35.44,35.47,35.41,35.46,284783.0,27.6375,27.6609,27.6141,27.6531,284783.0
2016-11-16 10:45:00,35.47,35.53,35.46,35.5,4388810.0,27.6609,27.7077,27.6531,27.6843,4388810.0
2016-11-16 10:50:00,35.5,35.52,35.46,35.47,969748.0,27.6843,27.6999,27.6531,27.6609,969748.0
2016-11-16 10:55:00,35.47,35.49,35.44,35.49,1604319.0,27.6609,27.6765,27.6375,27.6765,1604319.0
2016-11-16 11:00:00,35.49,35.5,35.42,35.45,978681.0,27.6765,27.6843,27.6219,27.6453,978681.0
2016-11-16 11:05:00,35.45,35.46,35.42,35.45,482361.0,27.6453,27.6531,27.6219,27.6453,482361.0
2016-11-16 11:10:00,35.46,35.48,35.44,35.46,191614.0,27.6531,27.6687,27.6375,27.6531,191614.0
2016-11-16 11:15:00,35.46,35.48,35.45,35.45,114996.0,27.6531,27.6687,27.6453,27.6453,114996.0
2016-11-16 11:20:00,35.45,35.46,35.42,35.43,196956.0,27.6453,27.6531,27.6219,27.6297,196956.0
2016-11-16 11:25:00,35.42,35.43,35.37,35.41,324678.0,27.6219,27.6297,27.5829,27.6141,324678.0
2016-11-16 11:30:00,35.4,35.41,35.37,35.38,109895.0,27.6063,27.6141,27.5829,27.5907,109895.0
2016-11-16 11:35:00,35.38,35.39,35.32,35.33,90235.0,27.5907,27.5985,27.544,27.5518,90235.0
2016-11-16 11:40:00,35.33,35.35,35.29,35.29,133295.0,27.5518,27.5674,27.5206,27.5206,133295.0
2016-11-16 11:45:00,35.29,35.32,35.27,35.3,214517.0,27.5206,27.544,27.505,27.5284,214517.0
2016-11-16 11:50:00,35.3,35.34,35.3,35.34,171010.0,27.5284,27.5596,27.5284,27.5596,171010.0
2016-11-16 11:55:00,35.34,35.36,35.33,35.33,70600.0,27.5596,27.5752,27.5518,27.5518,70600.0
2016-11-16 12:00:00,35.33,35.35,35.32,35.34,63889.0,27.5518,27.5674,27.544,27.5596,63889.0
2016-11-16 12:05:00,35.34,35.35,35.32,35.34,71585.0,27.5596,27.5674,27.544,27.5596,71585.0
2016-11-16 12:10:00,35.33,35.37,35.33,35.36,85856.0,27.5518,27.5829,27.5518,27.5752,85856.0
2016-11-16 12:15:00,35.36,35.36,35.3,35.3,52513.0,27.5752,27.5752,27.5284,27.5284,52513.0
2016-11-16 12:20:00,35.3,35.34,35.3,35.34,170875.0,27.5284,27.5596,27.5284,27.5596,170875.0
2016-11-16 12:25:00,35.34,35.4,35.33,35.39,190965.0,27.5596,27.6063,27.5518,27.5985,190965.0
2016-11-16 12:30:00,35.39,35.42,35.38,35.41,117780.0,27.5985,27.6219,27.5907,27.6141,117780.0
2016-11-16 12:35:00,35.41,35.42,35.39,35.4,57382.0,27.6141,27.6219,27.5985,27.6063,57382.0
2016-11-16 12:40:00,35.4,35.43,35.4,35.41,150564.0,27.6063,27.6297,27.6063,27.6141,150564.0
2016-11-16 12:45:00,35.42,35.42,35.4,35.4,176793.0,27.6219,27.6219,27.6063,27.6063,176793.0
2016-11-16 12:50:00,35.41,35.42,35.39,35.41,63362.0,27.6141,27.6219,27.5985,27.6141,63362.0
2016-11-16 12:55:00,35.41,35.44,35.41,35.41,139817.0,27.6141,27.6375,27.6141,27.6141,139817.0
2016-11-16 13:00:00,35.41,35.42,35.37,35.37,70296.0,27.6141,27.6219,27.5829,27.5829,70296.0
2016-11-16 13:05:00,35.36,35.38,35.36,35.38,144530.0,27.5752,27.5907,27.5752,27.5907,144530.0
2016-11-16 13:10:00,35.38,35.41,35.37,35.41,157798.0,27.5907,27.6141,27.5829,27.6141,157798.0
2016-11-16 13:15:00,35.4,35.41,35.37,35.39,131459.0,27.6063,27.6141,27.5829,27.5985,131459.0
2016-11-16 13:20:00,35.38,35.39,35.34,35.38,247380.0,27.5907,27.5985,27.5596,27.5907,247380.0
2016-11-16 13:25:00,35.37,35.39,35.37,35.39,119076.0,27.5829,27.5985,27.5829,27.5985,119076.0
2016-11-16 13:30:00,35.38,35.4,35.35,35.36,189587.0,27.5907,27.6063,27.5674,27.5752,189587.0
2016-11-16 13:35:00,35.36,35.39,35.34,35.39,258963.0,27.5752,27.5985,27.5596,27.5985,258963.0
2016-11-16 13:40:00,35.38,35.39,35.35,35.38,105961.0,27.5907,27.5985,27.5674,27.5907,105961.0
2016-11-16 13:45:00,35.38,35.39,35.36,35.38,42602.0,27.5907,27.5985,27.5752,27.5907,42602.0
2016-11-16 13:50:00,35.37,35.4,35.36,35.39,84193.0,27.5829,27.6063,27.5752,27.5985,84193.0
2016-11-16 13:55:00,35.38,35.4,35.37,35.39,112268.0,27.5907,27.6063,27.5829,27.5985,112268.0
2016-11-16 14:00:00,35.39,35.4,35.38,35.4,89192.0,27.5985,27.6063,27.5907,27.6063,89192.0
2016-11-16 14:05:00,35.41,35.43,35.39,35.41,93674.0,27.6141,27.6297,27.5985,27.6141,93674.0
2016-11-16 14:10:00,35.41,35.41,35.37,35.4,56129.0,27.6141,27.6141,27.5829,27.6063,56129.0
2016-11-16 14:15:00,35.4,35.4,35.38,35.39,47094.0,27.6063,27.6063,27.5907,27.5985,47094.0
2016-11-16 14:20:00,35.39,35.4,35.36,35.36,57344.0,27.5985,27.6063,27.5752,27.5752,57344.0
2016-11-16 14:25:00,35.37,35.38,35.35,35.37,74898.0,27.5829,27.5907,27.5674,27.5829,74898.0
2016-11-16 14:30:00,35.37,35.4,35.34,35.39,152445.0,27.5829,27.6063,27.5596,27.5985,152445.0
2016-11-16 14:35:00,35.39,35.39,35.36,35.39,57442.0,27.5985,27.5985,27.5752,27.5985,57442.0
2016-11-16 14:40:00,35.38,35.42,35.38,35.4,96484.0,27.5907,27.6219,27.5907,27.6063,96484.0
2016-11-16 14:45:00,35.4,35.42,35.39,35.4,78829.0,27.6063,27.6219,27.5985,27.6063,78829.0
2016-11-16 14:50:00,35.4,35.41,35.4,35.4,32862.0,27.6063,27.6141,27.6063,27.6063,32862.0
2016-11-16 14:55:00,35.4,35.45,35.4,35.44,345192.0,27.6063,27.6453,27.6063,27.6375,345192.0
2016-11-16 15:00:00,35.44,35.47,35.43,35.47,228295.0,27.6375,27.6609,27.6297,27.6609,228295.0
2016-11-16 15:05:00,35.46,35.49,35.46,35.48,2895219.0,27.6531,27.6765,27.6531,27.6687,2895219.0
2016-11-16 15:10:00,35.47,35.48,35.47,35.48,331988.0,27.6609,27.6687,27.6609,27.6687,331988.0
2016-11-16 15:15:00,35.47,35.5,35.46,35.5,206144.0,27.6609,27.6843,27.6531,27.6843,206144.0
2016-11-16 15:20:00,35.5,35.5,35.46,35.46,74239.0,27.6843,27.6843,27.6531,27.6531,74239.0
2016-11-16 15:25:00,35.47,35.47,35.44,35.45,221337.0,27.6609,27.6609,27.6375,27.6453,221337.0
2016-11-16 15:30:00,35.44,35.46,35.4,35.41,338616.0,27.6375,27.6531,27.6063,27.6141,338616.0
2016-11-16 15:35:00,35.41,35.44,35.39,35.44,250588.0,27.6141,27.6375,27.5985,27.6375,250588.0
2016-11-16 15:40:00,35.44,35.46,35.43,35.45,537232.0,27.6375,27.6531,27.6297,27.6453,537232.0
2016-11-16 15:45:00,35.45,35.46,35.43,35.44,262294.0,27.6453,27.6531,27.6297,27.6375,262294.0
2016-11-16 15:50:00,35.44,35.46,35.43,35.45,181489.0,27.6375,27.6531,27.6297,27.6453,181489.0
2016-11-16 15:55:00,35.45,35.48,35.43,35.46,902508.0,27.6453,27.6687,27.6297,27.6531,902508.0
2016-11-17 09:30:00,35.53,35.65,35.53,35.6,858162.0,27.7077,27.8013,27.7077,27.7623,858162.0
2016-11-17 09:35:00,35.6,35.63,35.59,35.62,846831.0,27.7623,27.7857,27.7545,27.7779,846831.0
2016-11-17 09:40:00,35.62,35.67,35.61,35.64,305122.0,27.7779,27.8169,27.7701,27.7935,305122.0
2016-11-17 09:45:00,35.64,35.67,35.6,35.64,251592.0,27.7935,27.8169,27.7623,27.7935,251592.0
2016-11-17 09:50:00,35.63,35.68,35.62,35.66,234820.0,27.7857,27.8247,27.7779,27.8091,234820.0
2016-11-17 09:55:00,35.66,35.74,35.66,35.73,543660.0,27.8091,27.8715,27.8091,27.8637,543660.0
2016-11-17 10:00:00,35.73,35.78,35.71,35.77,3758010.0,27.8637,27.9027,27.8481,27.8949,3758010.0
2016-11-17 10:05:00,35.76,35.78,35.75,35.77,649640.0,27.8871,27.9027,27.8793,27.8949,649640.0
2016-11-17 10:10:00,35.77,35.78,35.74,35.75,655774.0,27.8949,27.9027,27.8715,27.8793,655774.0
2016-11-17 10:15:00,35.75,35.77,35.73,35.74,623586.0,27.8793,27.8949,27.8637,27.8715,623586.0
2016-11-17 10:20:00,35.73,35.74,35.7,35.71,614312.0,27.8637,27.8715,27.8403,27.8481,614312.0
2016-11-17 10:25:00,35.71,35.72,35.69,35.7,179643.0,27.8481,27.8559,27.8325,27.8403,179643.0
2016-11-17 10:30:00,35.7,35.7,35.65,35.65,261242.0,27.8403,27.8403,27.8013,27.8013,261242.0
2016-11-17 10:35:00,35.65,35.67,35.64,35.65,145226.0,27.8013,27.8169,27.7935,27.8013,145226.0
2016-11-17 10:40:00,35.65,35.68,35.64,35.68,152387.0,27.8013,27.8247,27.7935,27.8247,152387.0
2016-11-17 10:45:00,35.68,35.68,35.64,35.65,178056.0,27.8247,27.8247,27.7935,27.8013,178056.0
2016-11-17 10:50:00,35.66,35.67,35.64,35.66,175140.0,27.8091,27.8169,27.7935,27.8091,175140.0
2016-11-17 10:55:00,35.65,35.7,35.65,35.65,288972.0,27.8013,27.8403,27.8013,27.8013,288972.0
2016-11-17 11:00:00,35.65,35.68,35.63,35.66,79025.0,27.8013,27.8247,27.7857,27.8091,79025.0
2016-11-17 11:05:00,35.67,35.72,35.67,35.72,121332.0,27.8169,27.8559,27.8169,27.8559,121332.0
2016-11-17 11:10:00,35.72,35.76,35.71,35.73,256552.0,27.8559,27.8871,27.8481,27.8637,256552.0
2016-11-17 11:15:00,35.73,35.74,35.7,35.72,59762.0,27.8637,27.8715,27.8403,27.8559,59762.0
2016-11-17 11:20:00,35.72,35.73,35.7,35.71,77312.0,27.8559,27.8637,27.8403,27.8481,77312.0
2016-11-17 11:25:00,35.72,35.72,35.69,35.7,204681.0,27.8559,27.8559,27.8325,27.8403,204681.0
2016-11-17 11:30:00,35.7,35.72,35.68,35.71,137442.0,27.8403,27.8559,27.8247,27.8481,137442.0
2016-11-17 11:35:00,35.71,35.73,35.7,35.72,109375.0,27.8481,27.8637,27.8403,27.8559,109375.0
2016-11-17 11:40:00,35.72,35.72,35.7,35.71,69713.0,27.8559,27.8559,27.8403,27.8481,69713.0
2016-11-17 11:45:00,35.71,35.74,35.71,35.74,270728.0,27.8481,27.8715,27.8481,27.8715,270728.0
2016-11-17 11:50:00,35.73,35.75,35.7,35.73,753987.0,27.8637,27.8793,27.8403,27.8637,753987.0
2016-11-17 11:55:00,35.73,35.73,35.69,35.7,196224.0,27.8637,27.8637,27.8325,27.8403,196224.0
2016-11-17 12:00:00,35.69,35.71,35.68,35.7,237478.0,27.8325,27.8481,27.8247,27.8403,237478.0
2016-11-17 12:05:00,35.7,35.72,35.69,35.7,55233.0,27.8403,27.8559,27.8325,27.8403,55233.0
2016-11-17 12:10:00,35.7,35.71,35.67,35.7,151270.0,27.8403,27.8481,27.8169,27.8403,151270.0
2016-11-17 12:15:00,35.7,35.71,35.68,35.69,80832.0,27.8403,27.8481,27.8247,27.8325,80832.0
2016-11-17 12:20:00,35.7,35.73,35.69,35.72,81616.0,27.8403,27.8637,27.8325,27.8559,81616.0
2016-11-17 12:25:00,35.73,35.73,35.7,35.72,124549.0,27.8637,27.8637,27.8403,27.8559,124549.0
2016-11-17 12:30:00,35.71,35.72,35.68,35.69,84238.0,27.8481,27.8559,27.8247,27.8325,84238.0
2016-11-17 12:35:00,35.69,35.7,35.67,35.69,135217.0,27.8325,27.8403,27.8169,27.8325,135217.0
2016-11-17 12:40:00,35.68,35.7,35.67,35.67,128745.0,27.8247,27.8403,27.8169,27.8169,128745.0
2016-11-17 12:45:00,35.67,35.67,35.63,35.66,95563.0,27.8169,27.8169,27.7857,27.8091,95563.0
2016-11-17 12:50:00,35.66,35.66,35.63,35.64,142437.0,27.8091,27.8091,27.7857,27.7935,142437.0
2016-11-17 12:55:00,35.63,35.66,35.63,35.65,77170.0,27.7857,27.8091,27.7857,27.8013,77170.0
2016-11-17 13:00:00,35.65,35.68,35.64,35.66,115545.0,27.8013,27.8247,27.7935,27.8091,115545.0
2016-11-17 13:05:00,35.66,35.67,35.63,35.64,81153.0,27.8091,27.8169,27.7857,27.7935,81153.0
2016-11-17 13:10:00,35.63,35.65,35.62,35.64,146673.0,27.7857,27.8013,27.7779,27.7935,146673.0
2016-11-17 13:15:00,35.65,35.68,35.64,35.68,121136.0,27.8013,27.8247,27.7935,27.8247,121136.0
2016-11-17 13:20:00,35.67,35.68,35.65,35.66,40219.0,27.8169,27.8247,27.8013,27.8091,40219.0
2016-11-17 13:25:00,35.65,35.66,35.64,35.65,38637.0,27.8013,27.8091,27.7935,27.8013,38637.0
2016-11-17 13:30:00,35.66,35.68,35.64,35.66,113859.0,27.8091,27.8247,27.7935,27.8091,113859.0
2016-11-17 13:35:00,35.66,35.66,35.61,35.62,311517.0,27.8091,27.8091,27.7701,27.7779,311517.0
2016-11-17 13:40:00,35.62,35.62,35.61,35.62,88757.0,27.7779,27.7779,27.7701,27.7779,88757.0
2016-11-17 13:45:00,35.62,35.62,35.59,35.6,113201.0,27.7779,27.7779,27.7545,27.7623,113201.0
2016-11-17 13:50:00,35.6,35.61,35.58,35.59,58082.0,27.7623,27.7701,27.7467,27.7545,58082.0
2016-11-17 13:55:00,35.59,35.6,35.56,35.56,102030.0,27.7545,27.7623,27.7311,27.7311,102030.0
2016-11-17 14:00:00,35.56,35.57,35.51,35.53,208008.0,27.7311,27.7389,27.6921,27.7077,208008.0
2016-11-17 14:05:00,35.53,35.54,35.5,35.53,191561.0,27.7077,27.7155,27.6843,27.7077,191561.0
2016-11-17 14:10:00,35.53,35.57,35.53,35.54,244203.0,27.7077,27.7389,27.7077,27.7155,244203.0
2016-11-17 14:15:00,35.54,35.56,35.53,35.54,119317.0,27.7155,27.7311,27.7077,27.7155,119317.0
2016-11-17 14:20:00,35.54,35.54,35.51,35.51,102506.0,27.7155,27.7155,27.6921,27.6921,102506.0
2016-11-17 14:25:00,35.52,35.53,35.5,35.5,169972.0,27.6999,27.7077,27.6843,27.6843,169972.0
2016-11-17 14:30:00,35.5,35.51,35.49,35.49,74859.0,27.6843,27.6921,27.6765,27.6765,74859.0
2016-11-17 14:35:00,35.5,35.52,35.49,35.52,81172.0,27.6843,27.6999,27.6765,27.6999,81172.0
2016-11-17 14:40:00,35.52,35.54,35.51,35.51,96946.0,27.6999,27.7155,27.6921,27.6921,96946.0
2016-11-17 14:45:00,35.51,35.52,35.49,35.5,116804.0,27.6921,27.6999,27.6765,27.6843,116804.0
2016-11-17 14:50:00,35.5,35.5,35.46,35.47,132534.0,27.6843,27.6843,27.6531,27.6609,132534.0
2016-11-17 14:55:00,35.47,35.48,35.46,35.48,111906.0,27.6609,27.6687,27.6531,27.6687,111906.0
2016-11-17 15:00:00,35.47,35.48,35.46,35.46,98393.0,27.6609,27.6687,27.6531,27.6531,98393.0
2016-11-17 15:05:00,35.47,35.47,35.45,35.45,353616.0,27.6609,27.6609,27.6453,27.6453,353616.0
2016-11-17 15:10:00,35.45,35.47,35.45,35.47,191184.0,27.6453,27.6609,27.6453,27.6609,191184.0
2016-11-17 15:15:00,35.46,35.47,35.43,35.45,415015.0,27.6531,27.6609,27.6297,27.6453,415015.0
2016-11-17 15:20:00,35.45,35.45,35.42,35.44,262266.0,27.6453,27.6453,27.6219,27.6375,262266.0
2016-11-17 15:25:00,35.44,35.46,35.44,35.45,127830.0,27.6375,27.6531,27.6375,27.6453,127830.0
2016-11-17 15:30:00,35.46,35.46,35.44,35.45,62170.0,27.6531,27.6531,27.6375,27.6453,62170.0
2016-11-17 15:35:00,35.45,35.46,35.44,35.44,161501.0,27.6453,27.6531,27.6375,27.6375,161501.0
2016-11-17 15:40:00,35.44,35.45,35.42,35.43,143285.0,27.6375,27.6453,27.6219,27.6297,143285.0
2016-11-17 15:45:00,35.43,35.46,35.42,35.46,91919.0,27.6297,27.6531,27.6219,27.6531,91919.0
2016-11-17 15:50:00,35.46,35.48,35.45,35.47,180603.0,27.6531,27.6687,27.6453,27.6609,180603.0
2016-11-17 15:55:00,35.47,35.49,35.46,35.47,586156.0,27.6609,27.6765,27.6531,27.6609,586156.0
2016-11-18 09:30:00,35.55,35.62,35.51,35.59,528291.0,27.7233,27.7779,27.6921,27.7545,528291.0
2016-11-18 09:35:00,35.59,35.61,35.55,35.6,131444.0,27.7545,27.7701,27.7233,27.7623,131444.0
2016-11-18 09:40:00,35.6,35.61,35.54,35.54,147562.0,27.7623,27.7701,27.7155,27.7155,147562.0
2016-11-18 09:45:00,35.55,35.57,35.54,35.56,68485.0,27.7233,27.7389,27.7155,27.7311,68485.0
2016-11-18 09:50:00,35.56,35.6,35.55,35.57,92716.0,27.7311,27.7623,27.7233,27.7389,92716.0
2016-11-18 09:55:00,35.56,35.58,35.53,35.55,81186.0,27.7311,27.7467,27.7077,27.7233,81186.0
2016-11-18 10:00:00,35.55,35.57,35.54,35.55,398277.0,27.7233,27.7389,27.7155,27.7233,398277.0
2016-11-18 10:05:00,35.56,35.57,35.52,35.54,121928.0,27.7311,27.7389,27.6999,27.7155,121928.0
2016-11-18 10:10:00,35.54,35.54,35.5,35.52,115777.0,27.7155,27.7155,27.6843,27.6999,115777.0
2016-11-18 10:15:00,35.52,35.53,35.47,35.48,363347.0,27.6999,27.7077,27.6609,27.6687,363347.0
2016-11-18 10:20:00,35.48,35.49,35.45,35.47,160983.0,27.6687,27.6765,27.6453,27.6609,160983.0
2016-11-18 10:25:00,35.47,35.51,35.46,35.49,256458.0,27.6609,27.6921,27.6531,27.6765,256458.0
2016-11-18 10:30:00,35.5,35.5,35.42,35.43,226841.0,27.6843,27.6843,27.6219,27.6297,226841.0
2016-11-18 10:35:00,35.42,35.44,35.4,35.41,130778.0,27.6219,27.6375,27.6063,27.6141,130778.0
2016-11-18 10:40:00,35.41,35.42,35.37,35.39,186450.0,27.6141,27.6219,27.5829,27.5985,186450.0
2016-11-18 10:45:00,35.38,35.38,35.34,35.36,207540.0,27.5907,27.5907,27.5596,27.5752,207540.0
2016-11-18 10:50:00,35.36,35.39,35.35,35.36,85967.0,27.5752,27.5985,27.5674,27.5752,85967.0
2016-11-18 10:55:00,35.36,35.36,35.32,35.36,100086.0,27.5752,27.5752,27.544,27.5752,100086.0
2016-11-18 11:00:00,35.36,35.38,35.34,35.36,103586.0,27.5752,27.5907,27.5596,27.5752,103586.0
2016-11-18 11:05:00,35.37,35.41,35.35,35.39,60415.0,27.5829,27.6141,27.5674,27.5985,60415.0
2016-11-18 11:10:00,35.4,35.4,35.36,35.36,81525.0,27.6063,27.6063,27.5752,27.5752,81525.0
2016-11-18 11:15:00,35.35,35.37,35.32,35.36,89154.0,27.5674,27.5829,27.544,27.5752,89154.0
2016-11-18 11:20:00,35.36,35.37,35.32,35.33,65951.0,27.5752,27.5829,27.544,27.5518,65951.0
2016-11-18 11:25:00,35.32,35.36,35.32,35.36,58339.0,27.544,27.5752,27.544,27.5752,58339.0
2016-11-18 11:30:00,35.36,35.36,35.34,35.35,55334.0,27.5752,27.5752,27.5596,27.5674,55334.0
2016-11-18 11:35:00,35.34,35.38,35.34,35.37,135030.0,27.5596,27.5907,27.5596,27.5829,135030.0
2016-11-18 11:40:00,35.38,35.4,35.37,35.4,57254.0,27.5907,27.6063,27.5829,27.6063,57254.0
2016-11-18 11:45:00,35.39,35.4,35.37,35.39,60915.0,27.5985,27.6063,27.5829,27.5985,60915.0
2016-11-18 11:50:00,35.4,35.42,35.39,35.42,190154.0,27.6063,27.6219,27.5985,27.6219,190154.0
2016-11-18 11:55:00,35.41,35.42,35.38,35.41,65571.0,27.6141,27.6219,27.5907,27.6141,65571.0
2016-11-18 12:00:00,35.4,35.42,35.4,35.4,42622.0,27.6063,27.6219,27.6063,27.6063,42622.0
2016-11-18 12:05:00,35.4,35.42,35.39,35.4,26176.0,27.6063,27.6219,27.5985,27.6063,26176.0
2016-11-18 12:10:00,35.41,35.42,35.4,35.42,30416.0,27.6141,27.6219,27.6063,27.6219,30416.0
2016-11-18 12:15:00,35.42,35.43,35.4,35.41,68436.0,27.6219,27.6297,27.6063,27.6141,68436.0
2016-11-18 12:20:00,35.41,35.44,35.4,35.44,45152.0,27.6141,27.6375,27.6063,27.6375,45152.0
2016-11-18 12:25:00,35.44,35.46,35.43,35.45,75099.0,27.6375,27.6531,27.6297,27.6453,75099.0
2016-11-18 12:30:00,35.45,35.48,35.45,35.47,81804.0,27.6453,27.6687,27.6453,27.6609,81804.0
2016-11-18 12:35:00,35.46,35.48,35.44,35.44,60336.0,27.6531,27.6687,27.6375,27.6375,60336.0
2016-11-18 12:40:00,35.45,35.46,35.43,35.46,90964.0,27.6453,27.6531,27.6297,27.6531,90964.0
2016-11-18 12:45:00,35.45,35.46,35.42,35.45,80085.0,27.6453,27.6531,27.6219,27.6453,80085.0
2016-11-18 12:50:00,35.45,35.48,35.44,35.45,57730.0,27.6453,27.6687,27.6375,27.6453,57730.0
2016-11-18 12:55:00,35.46,35.48,35.45,35.47,97273.0,27.6531,27.6687,27.6453,27.6609,97273.0
2016-11-18 13:00:00,35.47,35.47,35.44,35.46,43104.0,27.6609,27.6609,27.6375,27.6531,43104.0
2016-11-18 13:05:00,35.46,35.47,35.45,35.45,61579.0,27.6531,27.6609,27.6453,27.6453,61579.0
2016-11-18 13:10:00,35.46,35.47,35.45,35.45,90543.0,27.6531,27.6609,27.6453,27.6453,90543.0
2016-11-18 13:15:00,35.45,35.5,35.45,35.5,171977.0,27.6453,27.6843,27.6453,27.6843,171977.0
2016-11-18 13:20:00,35.5,35.5,35.48,35.49,89257.0,27.6843,27.6843,27.6687,27.6765,89257.0
2016-11-18 13:25:00,35.49,35.5,35.48,35.5,185420.0,27.6765,27.6843,27.6687,27.6843,185420.0
2016-11-18 13:30:00,35.49,35.51,35.48,35.49,79232.0,27.6765,27.6921,27.6687,27.6765,79232.0
2016-11-18 13:35:00,35.5,35.5,35.48,35.5,29334.0,27.6843,27.6843,27.6687,27.6843,29334.0
2016-11-18 13:40:00,35.5,35.5,35.47,35.47,55334.0,27.6843,27.6843,27.6609,27.6609,55334.0
2016-11-18 13:45:00,35.47,35.5,35.47,35.49,41748.0,27.6609,27.6843,27.6609,27.6765,41748.0
2016-11-18 13:50:00,35.49,35.5,35.48,35.49,31473.0,27.6765,27.6843,27.6687,27.6765,31473.0
2016-11-18 13:55:00,35.49,35.49,35.46,35.47,31049.0,27.6765,27.6765,27.6531,27.6609,31049.0
2016-11-18 14:00:00,35.47,35.48,35.44,35.45,26050.0,27.6609,27.6687,27.6375,27.6453,26050.0
2016-11-18 14:05:00,35.45,35.46,35.43,35.45,60612.0,27.6453,27.6531,27.6297,27.6453,60612.0
2016-11-18 14:10:00,35.45,35.45,35.43,35.43,27261.0,27.6453,27.6453,27.6297,27.6297,27261.0
2016-11-18 14:15:00,35.44,35.47,35.44,35.47,51831.0,27.6375,27.6609,27.6375,27.6609,51831.0
2016-11-18 14:20:00,35.47,35.48,35.44,35.46,187102.0,27.6609,27.6687,27.6375,27.6531,187102.0
2016-11-18 14:25:00,35.46,35.47,35.45,35.46,23163.0,27.6531,27.6609,27.6453,27.6531,23163.0
2016-11-18 14:30:00,35.45,35.47,35.45,35.46,48774.0,27.6453,27.6609,27.6453,27.6531,48774.0
2016-11-18 14:35:00,35.45,35.46,35.45,35.46,25811.0,27.6453,27.6531,27.6453,27.6531,25811.0
2016-11-18 14:40:00,35.46,35.48,35.45,35.47,66663.0,27.6531,27.6687,27.6453,27.6609,66663.0
2016-11-18 14:45:00,35.48,35.48,35.46,35.47,32582.0,27.6687,27.6687,27.6531,27.6609,32582.0
2016-11-18 14:50:00,35.46,35.47,35.46,35.46,58620.0,27.6531,27.6609,27.6531,27.6531,58620.0
2016-11-18 14:55:00,35.46,35.47,35.45,35.45,37659.0,27.6531,27.6609,27.6453,27.6453,37659.0
2016-11-18 15:00:00,35.45,35.46,35.44,35.46,233098.0,27.6453,27.6531,27.6375,27.6531,233098.0
2016-11-18 15:05:00,35.46,35.46,35.43,35.45,122035.0,27.6531,27.6531,27.6297,27.6453,122035.0
2016-11-18 15:10:00,35.45,35.47,35.44,35.46,66297.0,27.6453,27.6609,27.6375,27.6531,66297.0
2016-11-18 15:15:00,35.47,35.49,35.46,35.48,69471.0,27.6609,27.6765,27.6531,27.6687,69471.0
2016-11-18 15:20:00,35.48,35.49,35.46,35.47,81645.0,27.6687,27.6765,27.6531,27.6609,81645.0
2016-11-18 15:25:00,35.46,35.48,35.46,35.47,53256.0,27.6531,27.6687,27.6531,27.6609,53256.0
2016-11-18 15:30:00,35.47,35.47,35.44,35.45,70889.0,27.6609,27.6609,27.6375,27.6453,70889.0
2016-11-18 15:35:00,35.44,35.45,35.42,35.44,117129.0,27.6375,27.6453,27.6219,27.6375,117129.0
2016-11-18 15:40:00,35.45,35.45,35.43,35.44,95881.0,27.6453,27.6453,27.6297,27.6375,95881.0
2016-11-18 15:45:00,35.44,35.44,35.41,35.43,174311.0,27.6375,27.6375,27.6141,27.6297,174311.0
2016-11-18 15:50:00,35.42,35.43,35.39,35.4,375363.0,27.6219,27.6297,27.5985,27.6063,375363.0
2016-11-18 15:55:00,35.4,35.41,35.37,35.39,373878.0,27.6063,27.6141,27.5829,27.5985,373878.0
2016-11-21 09:30:00,35.65,35.71,35.61,35.71,625473.0,27.8013,27.8481,27.7701,27.8481,625473.0
2016-11-21 09:35:00,35.71,35.76,35.71,35.72,215139.0,27.8481,27.8871,27.8481,27.8559,215139.0
2016-11-21 09:40:00,35.72,35.76,35.72,35.73,345237.0,27.8559,27.8871,27.8559,27.8637,345237.0
2016-11-21 09:45:00,35.74,35.79,35.74,35.77,206452.0,27.8715,27.9105,27.8715,27.8949,206452.0
2016-11-21 09:50:00,35.77,35.79,35.74,35.76,186972.0,27.8949,27.9105,27.8715,27.8871,186972.0
2016-11-21 09:55:00,35.76,35.78,35.74,35.77,175153.0,27.8871,27.9027,27.8715,27.8949,175153.0
2016-11-21 10:00:00,35.77,35.79,35.74,35.76,212436.0,27.8949,27.9105,27.8715,27.8871,212436.0
2016-11-21 10:05:00,35.75,35.76,35.73,35.75,164579.0,27.8793,27.8871,27.8637,27.8793,164579.0
2016-11-21 10:10:00,35.75,35.77,35.73,35.74,177423.0,27.8793,27.8949,27.8637,27.8715,177423.0
2016-11-21 10:15:00,35.73,35.74,35.72,35.73,138683.0,27.8637,27.8715,27.8559,27.8637,138683.0
2016-11-21 10:20:00,35.73,35.74,35.71,35.72,130638.0,27.8637,27.8715,27.8481,27.8559,130638.0
2016-11-21 10:25:00,35.72,35.72,35.65,35.67,233425.0,27.8559,27.8559,27.8013,27.8169,233425.0
2016-11-21 10:30:00,35.67,35.72,35.67,35.72,214587.0,27.8169,27.8559,27.8169,27.8559,214587.0
2016-11-21 10:35:00,35.71,35.72,35.69,35.7,131019.0,27.8481,27.8559,27.8325,27.8403,131019.0
2016-11-21 10:40:00,35.7,35.73,35.7,35.73,193756.0,27.8403,27.8637,27.8403,27.8637,193756.0
2016-11-21 10:45:00,35.73,35.75,35.71,35.75,176925.0,27.8637,27.8793,27.8481,27.8793,176925.0
2016-11-21 10:50:00,35.75,35.76,35.73,35.75,182979.0,27.8793,27.8871,27.8637,27.8793,182979.0
2016-11-21 10:55:00,35.75,35.76,35.73,35.74,862534.0,27.8793,27.8871,27.8637,27.8715,862534.0
2016-11-21 11:00:00,35.74,35.76,35.71,35.72,235182.0,27.8715,27.8871,27.8481,27.8559,235182.0
2016-11-21 11:05:00,35.72,35.73,35.7,35.72,223195.0,27.8559,27.8637,27.8403,27.8559,223195.0
2016-11-21 11:10:00,35.71,35.75,35.71,35.73,187140.0,27.8481,27.8793,27.8481,27.8637,187140.0
2016-11-21 11:15:00,35.73,35.75,35.72,35.73,184734.0,27.8637,27.8793,27.8559,27.8637,184734.0
2016-11-21 11:20:00,35.72,35.73,35.69,35.7,174914.0,27.8559,27.8637,27.8325,27.8403,174914.0
2016-11-21 11:25:00,35.69,35.7,35.67,35.69,114204.0,27.8325,27.8403,27.8169,27.8325,114204.0
2016-11-21 11:30:00,35.69,35.71,35.68,35.69,126898.0,27.8325,27.8481,27.8247,27.8325,126898.0
2016-11-21 11:35:00,35.69,35.7,35.66,35.66,128858.0,27.8325,27.8403,27.8091,27.8091,128858.0
2016-11-21 11:40:00,35.67,35.68,35.66,35.68,151406.0,27.8169,27.8247,27.8091,27.8247,151406.0
2016-11-21 11:45:00,35.67,35.68,35.66,35.67,87356.0,27.8169,27.8247,27.8091,27.8169,87356.0
2016-11-21 11:50:00,35.67,35.67,35.64,35.65,133845.0,27.8169,27.8169,27.7935,27.8013,133845.0
2016-11-21 11:55:00,35.65,35.66,35.64,35.65,121873.0,27.8013,27.8091,27.7935,27.8013,121873.0
2016-11-21 12:00:00,35.66,35.68,35.64,35.66,166715.0,27.8091,27.8247,27.7935,27.8091,166715.0
2016-11-21 12:05:00,35.66,35.68,35.65,35.67,77171.0,27.8091,27.8247,27.8013,27.8169,77171.0
2016-11-21 12:10:00,35.67,35.67,35.65,35.65,109584.0,27.8169,27.8169,27.8013,27.8013,109584.0
2016-11-21 12:15:00,35.66,35.67,35.64,35.67,358845.0,27.8091,27.8169,27.7935,27.8169,358845.0
2016-11-21 12:20:00,35.66,35.68,35.66,35.67,166714.0,27.8091,27.8247,27.8091,27.8169,166714.0
2016-11-21 12:25:00,35.66,35.68,35.65,35.67,154536.0,27.8091,27.8247,27.8013,27.8169,154536.0
2016-11-21 12:30:00,35.67,35.67,35.65,35.66,70397.0,27.8169,27.8169,27.8013,27.8091,70397.0
2016-11-21 12:35:00,35.66,35.69,35.66,35.68,75842.0,27.8091,27.8325,27.8091,27.8247,75842.0
2016-11-21 12:40:00,35.69,35.71,35.69,35.7,146697.0,27.8325,27.8481,27.8325,27.8403,146697.0
2016-11-21 12:45:00,35.7,35.7,35.68,35.69,98853.0,27.8403,27.8403,27.8247,27.8325,98853.0
2016-11-21 12:50:00,35.69,35.7,35.68,35.69,33763.0,27.8325,27.8403,27.8247,27.8325,33763.0
2016-11-21 12:55:00,35.69,35.71,35.68,35.7,53684.0,27.8325,27.8481,27.8247,27.8403,53684.0
2016-11-21 13:00:00,35.7,35.7,35.68,35.69,26647.0,27.8403,27.8403,27.8247,27.8325,26647.0
2016-11-21 13:05:00,35.68,35.7,35.67,35.69,45297.0,27.8247,27.8403,27.8169,27.8325,45297.0
2016-11-21 13:10:00,35.69,35.7,35.68,35.7,12713.0,27.8325,27.8403,27.8247,27.8403,12713.0
2016-11-21 13:15:00,35.7,35.71,35.68,35.69,43897.0,27.8403,27.8481,27.8247,27.8325,43897.0
2016-11-21 13:20:00,35.69,35.69,35.67,35.67,27926.0,27.8325,27.8325,27.8169,27.8169,27926.0
2016-11-21 13:25:00,35.67,35.68,35.66,35.67,116513.0,27.8169,27.8247,27.8091,27.8169,116513.0
2016-11-21 13:30:00,35.66,35.66,35.64,35.64,77459.0,27.8091,27.8091,27.7935,27.7935,77459.0
2016-11-21 13:35:00,35.65,35.66,35.63,35.66,99140.0,27.8013,27.8091,27.7857,27.8091,99140.0
2016-11-21 13:40:00,35.66,35.67,35.65,35.66,46742.0,27.8091,27.8169,27.8013,27.8091,46742.0
2016-11-21 13:45:00,35.66,35.67,35.64,35.65,102105.0,27.8091,27.8169,27.7935,27.8013,102105.0
2016-11-21 13:50:00,35.65,35.65,35.64,35.65,48391.0,27.8013,27.8013,27.7935,27.8013,48391.0
2016-11-21 13:55:00,35.65,35.66,35.64,35.65,25721.0,27.8013,27.8091,27.7935,27.8013,25721.0
2016-11-21 14:00:00,35.64,35.65,35.61,35.62,41737.0,27.7935,27.8013,27.7701,27.7779,41737.0
2016-11-21 14:05:00,35.63,35.64,35.61,35.61,128982.0,27.7857,27.7935,27.7701,27.7701,128982.0
2016-11-21 14:10:00,35.62,35.64,35.61,35.64,63087.0,27.7779,27.7935,27.7701,27.7935,63087.0
2016-11-21 14:15:00,35.64,35.65,35.63,35.64,55088.0,27.7935,27.8013,27.7857,27.7935,55088.0
2016-11-21 14:20:00,35.64,35.65,35.64,35.64,35090.0,27.7935,27.8013,27.7935,27.7935,35090.0
2016-11-21 14:25:00,35.65,35.66,35.64,35.65,105371.0,27.8013,27.8091,27.7935,27.8013,105371.0
2016-11-21 14:30:00,35.65,35.67,35.64,35.67,241994.0,27.8013,27.8169,27.7935,27.8169,241994.0
2016-11-21 14:35:00,35.66,35.67,35.64,35.66,117309.0,27.8091,27.8169,27.7935,27.8091,117309.0
2016-11-21 14:40:00,35.66,35.66,35.64,35.64,100051.0,27.8091,27.8091,27.7935,27.7935,100051.0
2016-11-21 14:45:00,35.65,35.69,35.64,35.69,158558.0,27.8013,27.8325,27.7935,27.8325,158558.0
2016-11-21 14:50:00,35.69,35.69,35.66,35.69,117064.0,27.8325,27.8325,27.8091,27.8325,117064.0
2016-11-21 14:55:00,35.69,35.7,35.68,35.68,41586.0,27.8325,27.8403,27.8247,27.8247,41586.0
2016-11-21 15:00:00,35.69,35.7,35.67,35.69,94027.0,27.8325,27.8403,27.8169,27.8325,94027.0
2016-11-21 15:05:00,35.69,35.7,35.68,35.7,124753.0,27.8325,27.8403,27.8247,27.8403,124753.0
2016-11-21 15:10:00,35.7,35.7,35.69,35.7,46172.0,27.8403,27.8403,27.8325,27.8403,46172.0
2016-11-21 15:15:00,35.7,35.7,35.68,35.69,196334.0,27.8403,27.8403,27.8247,27.8325,196334.0
2016-11-21 15:20:00,35.69,35.69,35.68,35.68,207642.0,27.8325,27.8325,27.8247,27.8247,207642.0
2016-11-21 15:25:00,35.68,35.69,35.67,35.67,68313.0,27.8247,27.8325,27.8169,27.8169,68313.0
2016-11-21 15:30:00,35.68,35.69,35.66,35.67,221950.0,27.8247,27.8325,27.8091,27.8169,221950.0
2016-11-21 15:35:00,35.67,35.69,35.66,35.68,149357.0,27.8169,27.8325,27.8091,27.8247,149357.0
2016-11-21 15:40:00,35.68,35.68,35.67,35.68,60830.0,27.8247,27.8247,27.8169,27.8247,60830.0
2016-11-21 15:45:00,35.68,35.71,35.67,35.71,230161.0,27.8247,27.8481,27.8169,27.8481,230161.0
2016-11-21 15:50:00,35.71,35.73,35.69,35.72,277557.0,27.8481,27.8637,27.8325,27.8559,277557.0
2016-11-21 15:55:00,35.72,35.74,35.71,35.72,536552.0,27.8559,27.8715,27.8481,27.8559,536552.0
2016-11-22 09:30:00,36.19,36.22,36.11,36.15,662029.0,28.2224,28.2458,28.16,28.1912,662029.0
2016-11-22 09:35:00,36.14,36.14,36.1,36.11,256145.0,28.1834,28.1834,28.1522,28.16,256145.0
2016-11-22 09:40:00,36.11,36.12,36.07,36.07,455510.0,28.16,28.1678,28.1288,28.1288,455510.0
2016-11-22 09:45:00,36.07,36.1,36.07,36.09,182195.0,28.1288,28.1522,28.1288,28.1444,182195.0
2016-11-22 09:50:00,36.08,36.1,36.08,36.08,225955.0,28.1366,28.1522,28.1366,28.1366,225955.0
2016-11-22 09:55:00,36.09,36.1,36.08,36.09,113909.0,28.1444,28.1522,28.1366,28.1444,113909.0
2016-11-22 10:00:00,36.09,36.1,36.05,36.08,138782.0,28.1444,28.1522,28.1132,28.1366,138782.0
2016-11-22 10:05:00,36.07,36.08,36.05,36.05,268750.0,28.1288,28.1366,28.1132,28.1132,268750.0
2016-11-22 10:10:00,36.05,36.08,36.05,36.08,362586.0,28.1132,28.1366,28.1132,28.1366,362586.0
2016-11-22 10:15:00,36.08,36.09,36.05,36.05,221398.0,28.1366,28.1444,28.1132,28.1132,221398.0
2016-11-22 10:20:00,36.05,36.06,36.0,36.02,116545.0,28.1132,28.121,28.0742,28.0898,116545.0
2016-11-22 10:25:00,36.02,36.03,35.99,36.02,163881.0,28.0898,28.0976,28.0664,28.0898,163881.0
2016-11-22 10:30:00,36.02,36.04,36.0,36.01,153008.0,28.0898,28.1054,28.0742,28.082,153008.0
2016-11-22 10:35:00,36.02,36.05,36.0,36.04,224671.0,28.0898,28.1132,28.0742,28.1054,224671.0
2016-11-22 10:40:00,36.04,36.05,36.0,36.01,157022.0,28.1054,28.1132,28.0742,28.082,157022.0
2016-11-22 10:45:00,36.01,36.01,35.98,35.98,147231.0,28.082,28.082,28.0587,28.0587,147231.0
2016-11-22 10:50:00,35.99,36.06,35.98,36.05,223679.0,28.0664,28.121,28.0587,28.1132,223679.0
2016-11-22 10:55:00,36.05,36.06,36.03,36.04,203898.0,28.1132,28.121,28.0976,28.1054,203898.0
2016-11-22 11:00:00,36.04,36.05,36.03,36.05,210367.0,28.1054,28.1132,28.0976,28.1132,210367.0
2016-11-22 11:05:00,36.04,36.05,36.02,36.03,187451.0,28.1054,28.1132,28.0898,28.0976,187451.0
2016-11-22 11:10:00,36.03,36.05,36.03,36.04,248313.0,28.0976,28.1132,28.0976,28.1054,248313.0
2016-11-22 11:15:00,36.04,36.06,36.03,36.04,247531.0,28.1054,28.121,28.0976,28.1054,247531.0
2016-11-22 11:20:00,36.04,36.05,36.02,36.04,109168.0,28.1054,28.1132,28.0898,28.1054,109168.0
2016-11-22 11:25:00,36.04,36.04,35.98,35.99,472542.0,28.1054,28.1054,28.0587,28.0664,472542.0
2016-11-22 11:30:00,35.99,36.01,35.96,35.99,316930.0,28.0664,28.082,28.0431,28.0664,316930.0
2016-11-22 11:35:00,35.99,36.0,35.96,35.98,135799.0,28.0664,28.0742,28.0431,28.0587,135799.0
2016-11-22 11:40:00,35.97,35.99,35.96,35.98,50674.0,28.0509,28.0664,28.0431,28.0587,50674.0
2016-11-22 11:45:00,35.99,36.0,35.98,35.99,42550.0,28.0664,28.0742,28.0587,28.0664,42550.0
2016-11-22 11:50:00,35.99,36.0,35.98,35.99,69267.0,28.0664,28.0742,28.0587,28.0664,69267.0
2016-11-22 11:55:00,35.99,35.99,35.95,35.97,76029.0,28.0664,28.0664,28.0353,28.0509,76029.0
2016-11-22 12:00:00,35.97,35.99,35.94,35.94,97811.0,28.0509,28.0664,28.0275,28.0275,97811.0
2016-11-22 12:05:00,35.94,36.01,35.94,36.0,92480.0,28.0275,28.082,28.0275,28.0742,92480.0
2016-11-22 12:10:00,36.0,36.03,35.99,36.0,600137.0,28.0742,28.0976,28.0664,28.0742,600137.0
2016-11-22 12:15:00,36.01,36.06,36.0,36.05,1251997.0,28.082,28.121,28.0742,28.1132,1251997.0
2016-11-22 12:20:00,36.06,36.06,36.05,36.06,156972.0,28.121,28.121,28.1132,28.121,156972.0
2016-11-22 12:25:00,36.06,36.08,36.04,36.07,186512.0,28.121,28.1366,28.1054,28.1288,186512.0
2016-11-22 12:30:00,36.07,36.07,36.06,36.07,57945.0,28.1288,28.1288,28.121,28.1288,57945.0
2016-11-22 12:35:00,36.07,36.07,36.04,36.05,96130.0,28.1288,28.1288,28.1054,28.1132,96130.0
2016-11-22 12:40:00,36.05,36.06,36.04,36.05,163775.0,28.1132,28.121,28.1054,28.1132,163775.0
2016-11-22 12:45:00,36.05,36.07,36.04,36.07,236690.0,28.1132,28.1288,28.1054,28.1288,236690.0
2016-11-22 12:50:00,36.07,36.08,36.06,36.08,84695.0,28.1288,28.1366,28.121,28.1366,84695.0
2016-11-22 12:55:00,36.07,36.08,36.05,36.05,67928.0,28.1288,28.1366,28.1132,28.1132,67928.0
2016-11-22 13:00:00,36.06,36.09,36.06,36.08,171417.0,28.121,28.1444,28.121,28.1366,171417.0
2016-11-22 13:05:00,36.07,36.11,36.07,36.09,110231.0,28.1288,28.16,28.1288,28.1444,110231.0
2016-11-22 13:10:00,36.09,36.1,36.08,36.09,43806.0,28.1444,28.1522,28.1366,28.1444,43806.0
2016-11-22 13:15:00,36.1,36.1,36.08,36.08,26627.0,28.1522,28.1522,28.1366,28.1366,26627.0
2016-11-22 13:20:00,36.09,36.09,36.07,36.08,35366.0,28.1444,28.1444,28.1288,28.1366,35366.0
2016-11-22 13:25:00,36.09,36.09,36.06,36.07,266744.0,28.1444,28.1444,28.121,28.1288,266744.0
2016-11-22 13:30:00,36.08,36.09,36.07,36.09,60593.0,28.1366,28.1444,28.1288,28.1444,60593.0
2016-11-22 13:35:00,36.09,36.09,36.07,36.08,51259.0,28.1444,28.1444,28.1288,28.1366,51259.0
2016-11-22 13:40:00,36.08,36.09,36.07,36.08,65057.0,28.1366,28.1444,28.1288,28.1366,65057.0
2016-11-22 13:45:00,36.09,36.09,36.07,36.07,158216.0,28.1444,28.1444,28.1288,28.1288,158216.0
2016-11-22 13:50:00,36.08,36.09,36.07,36.08,100766.0,28.1366,28.1444,28.1288,28.1366,100766.0
2016-11-22 13:55:00,36.09,36.09,36.07,36.08,123518.0,28.1444,28.1444,28.1288,28.1366,123518.0
2016-11-22 14:00:00,36.07,36.08,36.05,36.06,197751.0,28.1288,28.1366,28.1132,28.121,197751.0
2016-11-22 14:05:00,36.05,36.06,36.05,36.05,49937.0,28.1132,28.121,28.1132,28.1132,49937.0
2016-11-22 14:10:00,36.06,36.07,36.05,36.07,77580.0,28.121,28.1288,28.1132,28.1288,77580.0
2016-11-22 14:15:00,36.07,36.08,36.06,36.08,26151.0,28.1288,28.1366,28.121,28.1366,26151.0
2016-11-22 14:20:00,36.07,36.07,36.05,36.06,53118.0,28.1288,28.1288,28.1132,28.121,53118.0
2016-11-22 14:25:00,36.06,36.09,36.05,36.09,67224.0,28.121,28.1444,28.1132,28.1444,67224.0
2016-11-22 14:30:00,36.09,36.11,36.08,36.11,74186.0,28.1444,28.16,28.1366,28.16,74186.0
2016-11-22 14:35:00,36.11,36.13,36.1,36.11,213450.0,28.16,28.1756,28.1522,28.16,213450.0
2016-11-22 14:40:00,36.12,36.16,36.11,36.16,255224.0,28.1678,28.199,28.16,28.199,255224.0
2016-11-22 14:45:00,36.16,36.16,36.13,36.15,101934.0,28.199,28.199,28.1756,28.1912,101934.0
2016-11-22 14:50:00,36.15,36.15,36.13,36.14,60557.0,28.1912,28.1912,28.1756,28.1834,60557.0
2016-11-22 14:55:00,36.14,36.14,36.13,36.14,72227.0,28.1834,28.1834,28.1756,28.1834,72227.0
2016-11-22 15:00:00,36.14,36.17,36.13,36.13,327383.0,28.1834,28.2068,28.1756,28.1756,327383.0
2016-11-22 15:05:00,36.13,36.15,36.13,36.14,228187.0,28.1756,28.1912,28.1756,28.1834,228187.0
2016-11-22 15:10:00,36.14,36.14,36.12,36.12,477316.0,28.1834,28.1834,28.1678,28.1678,477316.0
2016-11-22 15:15:00,36.13,36.14,36.12,36.14,148831.0,28.1756,28.1834,28.1678,28.1834,148831.0
2016-11-22 15:20:00,36.14,36.15,36.13,36.14,105109.0,28.1834,28.1912,28.1756,28.1834,105109.0
2016-11-22 15:25:00,36.13,36.14,36.12,36.14,116837.0,28.1756,28.1834,28.1678,28.1834,116837.0
2016-11-22 15:30:00,36.14,36.16,36.13,36.16,148029.0,28.1834,28.199,28.1756,28.199,148029.0
2016-11-22 15:35:00,36.16,36.16,36.14,36.15,227447.0,28.199,28.199,28.1834,28.1912,227447.0
2016-11-22 15:40:00,36.14,36.17,36.14,36.16,158430.0,28.1834,28.2068,28.1834,28.199,158430.0
2016-11-22 15:45:00,36.16,36.17,36.15,36.16,337931.0,28.199,28.2068,28.1912,28.199,337931.0
2016-11-22 15:50:00,36.16,36.17,36.15,36.16,197117.0,28.199,28.2068,28.1912,28.199,197117.0
2016-11-22 15:55:00,36.16,36.16,36.12,36.13,1481023.0,28.199,28.199,28.1678,28.1756,1481023.0
2016-11-23 09:30:00,35.65,35.66,35.6,35.64,593429.0,27.8013,27.8091,27.7623,27.7935,593429.0
2016-11-23 09:35:00,35.64,35.66,35.59,35.62,375578.0,27.7935,27.8091,27.7545,27.7779,375578.0
2016-11-23 09:40:00,35.61,35.62,35.6,35.62,175991.0,27.7701,27.7779,27.7623,27.7779,175991.0
2016-11-23 09:45:00,35.62,35.64,35.58,35.63,166925.0,27.7779,27.7935,27.7467,27.7857,166925.0
2016-11-23 09:50:00,35.64,35.66,35.62,35.66,182630.0,27.7935,27.8091,27.7779,27.8091,182630.0
2016-11-23 09:55:00,35.65,35.68,35.65,35.65,167376.0,27.8013,27.8247,27.8013,27.8013,167376.0
2016-11-23 10:00:00,35.66,35.7,35.65,35.68,233239.0,27.8091,27.8403,27.8013,27.8247,233239.0
2016-11-23 10:05:00,35.68,35.71,35.66,35.69,192745.0,27.8247,27.8481,27.8091,27.8325,192745.0
2016-11-23 10:10:00,35.7,35.7,35.65,35.66,184947.0,27.8403,27.8403,27.8013,27.8091,184947.0
2016-11-23 10:15:00,35.66,35.73,35.65,35.72,244138.0,27.8091,27.8637,27.8013,27.8559,244138.0
2016-11-23 10:20:00,35.72,35.75,35.7,35.72,214010.0,27.8559,27.8793,27.8403,27.8559,214010.0
2016-11-23 10:25:00,35.72,35.75,35.71,35.75,156108.0,27.8559,27.8793,27.8481,27.8793,156108.0
2016-11-23 10:30:00,35.75,35.77,35.73,35.75,148956.0,27.8793,27.8949,27.8637,27.8793,148956.0
2016-11-23 10:35:00,35.75,35.75,35.7,35.72,169826.0,27.8793,27.8793,27.8403,27.8559,169826.0
2016-11-23 10:40:00,35.72,35.72,35.69,35.71,330115.0,27.8559,27.8559,27.8325,27.8481,330115.0
2016-11-23 10:45:00,35.71,35.74,35.7,35.72,833786.0,27.8481,27.8715,27.8403,27.8559,833786.0
2016-11-23 10:50:00,35.72,35.72,35.7,35.71,63455.0,27.8559,27.8559,27.8403,27.8481,63455.0
2016-11-23 10:55:00,35.7,35.73,35.7,35.73,119215.0,27.8403,27.8637,27.8403,27.8637,119215.0
2016-11-23 11:00:00,35.72,35.73,35.71,35.72,62793.0,27.8559,27.8637,27.8481,27.8559,62793.0
2016-11-23 11:05:00,35.72,35.72,35.67,35.68,113424.0,27.8559,27.8559,27.8169,27.8247,113424.0
2016-11-23 11:10:00,35.67,35.71,35.66,35.7,217635.0,27.8169,27.8481,27.8091,27.8403,217635.0
2016-11-23 11:15:00,35.7,35.72,35.67,35.68,86873.0,27.8403,27.8559,27.8169,27.8247,86873.0
2016-11-23 11:20:00,35.67,35.69,35.66,35.68,56543.0,27.8169,27.8325,27.8091,27.8247,56543.0
2016-11-23 11:25:00,35.68,35.69,35.65,35.66,100091.0,27.8247,27.8325,27.8013,27.8091,100091.0
2016-11-23 11:30:00,35.66,35.69,35.64,35.69,1939768.0,27.8091,27.8325,27.7935,27.8325,1939768.0
2016-11-23 11:35:00,35.69,35.72,35.67,35.72,422082.0,27.8325,27.8559,27.8169,27.8559,422082.0
2016-11-23 11:40:00,35.72,35.72,35.69,35.7,94489.0,27.8559,27.8559,27.8325,27.8403,94489.0
2016-11-23 11:45:00,35.7,35.72,35.69,35.7,63420.0,27.8403,27.8559,27.8325,27.8403,63420.0
2016-11-23 11:50:00,35.7,35.73,35.7,35.73,84203.0,27.8403,27.8637,27.8403,27.8637,84203.0
2016-11-23 11:55:00,35.73,35.76,35.71,35.76,217187.0,27.8637,27.8871,27.8481,27.8871,217187.0
2016-11-23 12:00:00,35.75,35.76,35.73,35.74,89960.0,27.8793,27.8871,27.8637,27.8715,89960.0
2016-11-23 12:05:00,35.74,35.75,35.73,35.75,60920.0,27.8715,27.8793,27.8637,27.8793,60920.0
2016-11-23 12:10:00,35.74,35.76,35.74,35.75,37287.0,27.8715,27.8871,27.8715,27.8793,37287.0
2016-11-23 12:15:00,35.75,35.8,35.75,35.79,132917.0,27.8793,27.9183,27.8793,27.9105,132917.0
2016-11-23 12:20:00,35.78,35.79,35.77,35.78,112920.0,27.9027,27.9105,27.8949,27.9027,112920.0
2016-11-23 12:25:00,35.77,35.78,35.75,35.76,60999.0,27.8949,27.9027,27.8793,27.8871,60999.0
2016-11-23 12:30:00,35.77,35.77,35.74,35.76,21194.0,27.8949,27.8949,27.8715,27.8871,21194.0
2016-11-23 12:35:00,35.75,35.76,35.74,35.74,49034.0,27.8793,27.8871,27.8715,27.8715,49034.0
2016-11-23 12:40:00,35.74,35.78,35.74,35.78,69469.0,27.8715,27.9027,27.8715,27.9027,69469.0
2016-11-23 12:45:00,35.79,35.82,35.78,35.79,59093.0,27.9105,27.9339,27.9027,27.9105,59093.0
2016-11-23 12:50:00,35.79,35.79,35.76,35.77,36577.0,27.9105,27.9105,27.8871,27.8949,36577.0
2016-11-23 12:55:00,35.77,35.77,35.75,35.77,16882.0,27.8949,27.8949,27.8793,27.8949,16882.0
2016-11-23 13:00:00,35.77,35.79,35.76,35.78,33165.0,27.8949,27.9105,27.8871,27.9027,33165.0
2016-11-23 13:05:00,35.78,35.78,35.76,35.77,19801.0,27.9027,27.9027,27.8871,27.8949,19801.0
2016-11-23 13:10:00,35.77,35.78,35.75,35.77,335582.0,27.8949,27.9027,27.8793,27.8949,335582.0
2016-11-23 13:15:00,35.77,35.77,35.76,35.77,23805.0,27.8949,27.8949,27.8871,27.8949,23805.0
2016-11-23 13:20:00,35.77,35.79,35.76,35.78,118696.0,27.8949,27.9105,27.8871,27.9027,118696.0
2016-11-23 13:25:00,35.78,35.79,35.77,35.79,33642.0,27.9027,27.9105,27.8949,27.9105,33642.0
2016-11-23 13:30:00,35.79,35.8,35.78,35.79,96369.0,27.9105,27.9183,27.9027,27.9105,96369.0
2016-11-23 13:35:00,35.79,35.81,35.79,35.8,60646.0,27.9105,27.9261,27.9105,27.9183,60646.0
2016-11-23 13:40:00,35.8,35.82,35.79,35.79,180445.0,27.9183,27.9339,27.9105,27.9105,180445.0
2016-11-23 13:45:00,35.79,35.79,35.76,35.77,81086.0,27.9105,27.9105,27.8871,27.8949,81086.0
2016-11-23 13:50:00,35.77,35.78,35.74,35.75,129726.0,27.8949,27.9027,27.8715,27.8793,129726.0
2016-11-23 13:55:00,35.75,35.75,35.73,35.75,104611.0,27.8793,27.8793,27.8637,27.8793,104611.0
2016-11-23 14:00:00,35.75,35.76,35.73,35.75,171829.0,27.8793,27.8871,27.8637,27.8793,171829.0
2016-11-23 14:05:00,35.74,35.79,35.73,35.77,137819.0,27.8715,27.9105,27.8637,27.8949,137819.0
2016-11-23 14:10:00,35.77,35.78,35.74,35.76,95383.0,27.8949,27.9027,27.8715,27.8871,95383.0
2016-11-23 14:15:00,35.76,35.79,35.74,35.75,43852.0,27.8871,27.9105,27.8715,27.8793,43852.0
2016-11-23 14:20:00,35.75,35.77,35.74,35.75,73483.0,27.8793,27.8949,27.8715,27.8793,73483.0
2016-11-23 14:25:00,35.75,35.79,35.75,35.76,68083.0,27.8793,27.9105,27.8793,27.8871,68083.0
2016-11-23 14:30:00,35.75,35.78,35.75,35.76,80252.0,27.8793,27.9027,27.8793,27.8871,80252.0
2016-11-23 14:35:00,35.77,35.77,35.73,35.75,50139.0,27.8949,27.8949,27.8637,27.8793,50139.0
2016-11-23 14:40:00,35.75,35.76,35.74,35.76,29449.0,27.8793,27.8871,27.8715,27.8871,29449.0
2016-11-23 14:45:00,35.75,35.76,35.75,35.75,35864.0,27.8793,27.8871,27.8793,27.8793,35864.0
2016-11-23 14:50:00,35.76,35.77,35.75,35.75,52775.0,27.8871,27.8949,27.8793,27.8793,52775.0
2016-11-23 14:55:00,35.76,35.77,35.74,35.75,77928.0,27.8871,27.8949,27.8715,27.8793,77928.0
2016-11-23 15:00:00,35.75,35.76,35.74,35.75,61080.0,27.8793,27.8871,27.8715,27.8793,61080.0
2016-11-23 15:05:00,35.75,35.77,35.74,35.77,123674.0,27.8793,27.8949,27.8715,27.8949,123674.0
2016-11-23 15:10:00,35.76,35.77,35.75,35.76,34500.0,27.8871,27.8949,27.8793,27.8871,34500.0
2016-11-23 15:15:00,35.76,35.77,35.76,35.76,63544.0,27.8871,27.8949,27.8871,27.8871,63544.0
2016-11-23 15:20:00,35.77,35.77,35.76,35.77,28856.0,27.8949,27.8949,27.8871,27.8949,28856.0
2016-11-23 15:25:00,35.77,35.77,35.76,35.77,27359.0,27.8949,27.8949,27.8871,27.8949,27359.0
2016-11-23 15:30:00,35.76,35.78,35.76,35.78,114698.0,27.8871,27.9027,27.8871,27.9027,114698.0
2016-11-23 15:35:00,35.78,35.79,35.77,35.79,58765.0,27.9027,27.9105,27.8949,27.9105,58765.0
2016-11-23 15:40:00,35.79,35.79,35.78,35.79,104654.0,27.9105,27.9105,27.9027,27.9105,104654.0
2016-11-23 15:45:00,35.79,35.8,35.78,35.79,92975.0,27.9105,27.9183,27.9027,27.9105,92975.0
2016-11-23 15:50:00,35.79,35.8,35.78,35.79,98583.0,27.9105,27.9183,27.9027,27.9105,98583.0
2016-11-23 15:55:00,35.8,35.81,35.78,35.79,569892.0,27.9183,27.9261,27.9027,27.9105,569892.0
2016-11-25 09:30:00,35.96,36.03,35.96,35.96,278174.0,28.0431,28.0976,28.0431,28.0431,278174.0
2016-11-25 09:35:00,35.97,35.99,35.95,35.96,163761.0,28.0509,28.0664,28.0353,28.0431,163761.0
2016-11-25 09:40:00,35.96,36.01,35.96,35.98,118839.0,28.0431,28.082,28.0431,28.0587,118839.0
2016-11-25 09:45:00,35.99,36.0,35.96,36.0,95461.0,28.0664,28.0742,28.0431,28.0742,95461.0
2016-11-25 09:50:00,35.99,36.01,35.99,36.0,46791.0,28.0664,28.082,28.0664,28.0742,46791.0
2016-11-25 09:55:00,35.99,36.01,35.98,36.01,48713.0,28.0664,28.082,28.0587,28.082,48713.0
2016-11-25 10:00:00,36.0,36.0,35.97,35.98,95047.0,28.0742,28.0742,28.0509,28.0587,95047.0
2016-11-25 10:05:00,35.98,35.99,35.97,35.97,59255.0,28.0587,28.0664,28.0509,28.0509,59255.0
2016-11-25 10:10:00,35.97,35.99,35.96,35.98,81295.0,28.0509,28.0664,28.0431,28.0587,81295.0
2016-11-25 10:15:00,35.97,35.98,35.94,35.95,52815.0,28.0509,28.0587,28.0275,28.0353,52815.0
2016-11-25 10:20:00,35.95,35.97,35.93,35.93,69671.0,28.0353,28.0509,28.0197,28.0197,69671.0
2016-11-25 10:25:00,35.94,35.96,35.94,35.95,34476.0,28.0275,28.0431,28.0275,28.0353,34476.0
2016-11-25 10:30:00,35.95,35.96,35.94,35.94,50561.0,28.0353,28.0431,28.0275,28.0275,50561.0
2016-11-25 10:35:00,35.95,35.96,35.94,35.96,65567.0,28.0353,28.0431,28.0275,28.0431,65567.0
2016-11-25 10:40:00,35.95,35.98,35.94,35.97,96278.0,28.0353,28.0587,28.0275,28.0509,96278.0
2016-11-25 10:45:00,35.97,35.98,35.96,35.98,67072.0,28.0509,28.0587,28.0431,28.0587,67072.0
2016-11-25 10:50:00,35.98,35.98,35.96,35.96,38648.0,28.0587,28.0587,28.0431,28.0431,38648.0
2016-11-25 10:55:00,35.97,35.97,35.93,35.94,59504.0,28.0509,28.0509,28.0197,28.0275,59504.0
2016-11-25 11:00:00,35.94,35.96,35.93,35.95,112984.0,28.0275,28.0431,28.0197,28.0353,112984.0
2016-11-25 11:05:00,35.95,35.96,35.93,35.94,145367.0,28.0353,28.0431,28.0197,28.0275,145367.0
2016-11-25 11:10:00,35.94,35.95,35.93,35.94,62182.0,28.0275,28.0353,28.0197,28.0275,62182.0
2016-11-25 11:15:00,35.94,35.95,35.93,35.94,83228.0,28.0275,28.0353,28.0197,28.0275,83228.0
2016-11-25 11:20:00,35.94,35.94,35.92,35.93,50103.0,28.0275,28.0275,28.0119,28.0197,50103.0
2016-11-25 11:25:00,35.94,35.96,35.92,35.95,85767.0,28.0275,28.0431,28.0119,28.0353,85767.0
2016-11-25 11:30:00,35.95,35.96,35.93,35.95,120636.0,28.0353,28.0431,28.0197,28.0353,120636.0
2016-11-25 11:35:00,35.95,35.97,35.94,35.95,66252.0,28.0353,28.0509,28.0275,28.0353,66252.0
2016-11-25 11:40:00,35.96,35.99,35.95,35.98,129717.0,28.0431,28.0664,28.0353,28.0587,129717.0
2016-11-25 11:45:00,35.98,35.99,35.96,35.97,44479.0,28.0587,28.0664,28.0431,28.0509,44479.0
2016-11-25 11:50:00,35.96,35.97,35.95,35.96,32223.0,28.0431,28.0509,28.0353,28.0431,32223.0
2016-11-25 11:55:00,35.96,35.98,35.95,35.97,66537.0,28.0431,28.0587,28.0353,28.0509,66537.0
2016-11-25 12:00:00,35.97,35.97,35.95,35.96,50653.0,28.0509,28.0509,28.0353,28.0431,50653.0
2016-11-25 12:05:00,35.95,35.97,35.94,35.94,30415.0,28.0353,28.0509,28.0275,28.0275,30415.0
2016-11-25 12:10:00,35.95,35.97,35.94,35.97,83313.0,28.0353,28.0509,28.0275,28.0509,83313.0
2016-11-25 12:15:00,35.97,35.97,35.96,35.97,252549.0,28.0509,28.0509,28.0431,28.0509,252549.0
2016-11-25 12:20:00,35.97,35.98,35.96,35.96,66760.0,28.0509,28.0587,28.0431,28.0431,66760.0
2016-11-25 12:25:00,35.97,35.97,35.95,35.96,27217.0,28.0509,28.0509,28.0353,28.0431,27217.0
2016-11-25 12:30:00,35.96,35.96,35.93,35.95,70440.0,28.0431,28.0431,28.0197,28.0353,70440.0
2016-11-25 12:35:00,35.95,35.95,35.93,35.94,34702.0,28.0353,28.0353,28.0197,28.0275,34702.0
2016-11-25 12:40:00,35.93,35.94,35.93,35.94,17345.0,28.0197,28.0275,28.0197,28.0275,17345.0
2016-11-25 12:45:00,35.94,35.94,35.92,35.93,44035.0,28.0275,28.0275,28.0119,28.0197,44035.0
2016-11-25 12:50:00,35.93,35.93,35.92,35.93,29706.0,28.0197,28.0197,28.0119,28.0197,29706.0
2016-11-25 12:55:00,35.93,35.97,35.92,35.97,390214.0,28.0197,28.0509,28.0119,28.0509,390214.0
2016-11-28 09:30:00,36.08,36.12,36.06,36.1,506968.0,28.1366,28.1678,28.121,28.1522,506968.0
2016-11-28 09:35:00,36.11,36.14,36.09,36.14,296633.0,28.16,28.1834,28.1444,28.1834,296633.0
2016-11-28 09:40:00,36.14,36.14,36.08,36.09,201401.0,28.1834,28.1834,28.1366,28.1444,201401.0
2016-11-28 09:45:00,36.09,36.13,36.08,36.13,541064.0,28.1444,28.1756,28.1366,28.1756,541064.0
2016-11-28 09:50:00,36.13,36.15,36.1,36.15,195743.0,28.1756,28.1912,28.1522,28.1912,195743.0
2016-11-28 09:55:00,36.14,36.16,36.12,36.14,123360.0,28.1834,28.199,28.1678,28.1834,123360.0
2016-11-28 10:00:00,36.14,36.14,36.09,36.11,220897.0,28.1834,28.1834,28.1444,28.16,220897.0
2016-11-28 10:05:00,36.12,36.14,36.11,36.14,86318.0,28.1678,28.1834,28.16,28.1834,86318.0
2016-11-28 10:10:00,36.14,36.15,36.13,36.14,147094.0,28.1834,28.1912,28.1756,28.1834,147094.0
2016-11-28 10:15:00,36.15,36.17,36.14,36.16,107464.0,28.1912,28.2068,28.1834,28.199,107464.0
2016-11-28 10:20:00,36.17,36.2,36.17,36.19,103017.0,28.2068,28.2302,28.2068,28.2224,103017.0
2016-11-28 10:25:00,36.19,36.2,36.18,36.18,119124.0,28.2224,28.2302,28.2146,28.2146,119124.0
2016-11-28 10:30:00,36.18,36.24,36.18,36.19,341539.0,28.2146,28.2614,28.2146,28.2224,341539.0
2016-11-28 10:35:00,36.19,36.2,36.17,36.18,85354.0,28.2224,28.2302,28.2068,28.2146,85354.0
2016-11-28 10:40:00,36.18,36.19,36.14,36.15,122725.0,28.2146,28.2224,28.1834,28.1912,122725.0
2016-11-28 10:45:00,36.15,36.16,36.13,36.15,67062.0,28.1912,28.199,28.1756,28.1912,67062.0
2016-11-28 10:50:00,36.15,36.17,36.13,36.16,45598.0,28.1912,28.2068,28.1756,28.199,45598.0
2016-11-28 10:55:00,36.17,36.17,36.08,36.09,65406.0,28.2068,28.2068,28.1366,28.1444,65406.0
2016-11-28 11:00:00,36.09,36.12,36.08,36.11,131560.0,28.1444,28.1678,28.1366,28.16,131560.0
2016-11-28 11:05:00,36.12,36.12,36.09,36.11,132687.0,28.1678,28.1678,28.1444,28.16,132687.0
2016-11-28 11:10:00,36.11,36.14,36.1,36.13,69968.0,28.16,28.1834,28.1522,28.1756,69968.0
2016-11-28 11:15:00,36.14,36.18,36.13,36.17,61526.0,28.1834,28.2146,28.1756,28.2068,61526.0
2016-11-28 11:20:00,36.17,36.2,36.16,36.19,79479.0,28.2068,28.2302,28.199,28.2224,79479.0
2016-11-28 11:25:00,36.19,36.2,36.16,36.16,120555.0,28.2224,28.2302,28.199,28.199,120555.0
2016-11-28 11:30:00,36.17,36.19,36.16,36.18,75595.0,28.2068,28.2224,28.199,28.2146,75595.0
2016-11-28 11:35:00,36.19,36.19,36.16,36.17,143272.0,28.2224,28.2224,28.199,28.2068,143272.0
2016-11-28 11:40:00,36.17,36.19,36.15,36.18,618790.0,28.2068,28.2224,28.1912,28.2146,618790.0
2016-11-28 11:45:00,36.18,36.2,36.17,36.18,2365418.0,28.2146,28.2302,28.2068,28.2146,2365418.0
2016-11-28 11:50:00,36.19,36.19,36.17,36.18,161239.0,28.2224,28.2224,28.2068,28.2146,161239.0
2016-11-28 11:55:00,36.17,36.2,36.17,36.2,115668.0,28.2068,28.2302,28.2068,28.2302,115668.0
2016-11-28 12:00:00,36.2,36.2,36.18,36.19,161519.0,28.2302,28.2302,28.2146,28.2224,161519.0
2016-11-28 12:05:00,36.2,36.21,36.19,36.19,82969.0,28.2302,28.238,28.2224,28.2224,82969.0
2016-11-28 12:10:00,36.19,36.2,36.18,36.18,23276.0,28.2224,28.2302,28.2146,28.2146,23276.0
2016-11-28 12:15:00,36.18,36.21,36.17,36.2,77378.0,28.2146,28.238,28.2068,28.2302,77378.0
2016-11-28 12:20:00,36.21,36.22,36.2,36.21,50093.0,28.238,28.2458,28.2302,28.238,50093.0
2016-11-28 12:25:00,36.21,36.22,36.19,36.2,64666.0,28.238,28.2458,28.2224,28.2302,64666.0
2016-11-28 12:30:00,36.2,36.23,36.19,36.23,75461.0,28.2302,28.2536,28.2224,28.2536,75461.0
2016-11-28 12:35:00,36.22,36.23,36.2,36.21,33370.0,28.2458,28.2536,28.2302,28.238,33370.0
2016-11-28 12:40:00,36.22,36.23,36.21,36.22,132624.0,28.2458,28.2536,28.238,28.2458,132624.0
2016-11-28 12:45:00,36.22,36.23,36.21,36.22,96099.0,28.2458,28.2536,28.238,28.2458,96099.0
2016-11-28 12:50:00,36.22,36.23,36.21,36.22,26398.0,28.2458,28.2536,28.238,28.2458,26398.0
2016-11-28 12:55:00,36.22,36.23,36.21,36.21,44953.0,28.2458,28.2536,28.238,28.238,44953.0
2016-11-28 13:00:00,36.22,36.23,36.21,36.22,26582.0,28.2458,28.2536,28.238,28.2458,26582.0
2016-11-28 13:05:00,36.21,36.22,36.21,36.22,113182.0,28.238,28.2458,28.238,28.2458,113182.0
2016-11-28 13:10:00,36.22,36.22,36.21,36.22,45406.0,28.2458,28.2458,28.238,28.2458,45406.0
2016-11-28 13:15:00,36.21,36.23,36.21,36.23,84317.0,28.238,28.2536,28.238,28.2536,84317.0
2016-11-28 13:20:00,36.22,36.24,36.22,36.23,60267.0,28.2458,28.2614,28.2458,28.2536,60267.0
2016-11-28 13:25:00,36.23,36.23,36.22,36.23,26711.0,28.2536,28.2536,28.2458,28.2536,26711.0
2016-11-28 13:30:00,36.23,36.24,36.22,36.23,44849.0,28.2536,28.2614,28.2458,28.2536,44849.0
2016-11-28 13:35:00,36.23,36.24,36.22,36.23,51130.0,28.2536,28.2614,28.2458,28.2536,51130.0
2016-11-28 13:40:00,36.23,36.24,36.23,36.24,30217.0,28.2536,28.2614,28.2536,28.2614,30217.0
2016-11-28 13:45:00,36.23,36.24,36.21,36.22,48761.0,28.2536,28.2614,28.238,28.2458,48761.0
2016-11-28 13:50:00,36.22,36.23,36.22,36.23,35882.0,28.2458,28.2536,28.2458,28.2536,35882.0
2016-11-28 13:55:00,36.23,36.23,36.22,36.22,33386.0,28.2536,28.2536,28.2458,28.2458,33386.0
2016-11-28 14:00:00,36.23,36.23,36.21,36.23,70954.0,28.2536,28.2536,28.238,28.2536,70954.0
2016-11-28 14:05:00,36.23,36.24,36.22,36.23,58575.0,28.2536,28.2614,28.2458,28.2536,58575.0
2016-11-28 14:10:00,36.23,36.23,36.22,36.22,163472.0,28.2536,28.2536,28.2458,28.2458,163472.0
2016-11-28 14:15:00,36.22,36.23,36.22,36.23,124001.0,28.2458,28.2536,28.2458,28.2536,124001.0
2016-11-28 14:20:00,36.23,36.23,36.21,36.22,64817.0,28.2536,28.2536,28.238,28.2458,64817.0
2016-11-28 14:25:00,36.21,36.22,36.2,36.21,78624.0,28.238,28.2458,28.2302,28.238,78624.0
2016-11-28 14:30:00,36.21,36.22,36.2,36.22,98495.0,28.238,28.2458,28.2302,28.2458,98495.0
2016-11-28 14:35:00,36.22,36.23,36.21,36.23,58760.0,28.2458,28.2536,28.238,28.2536,58760.0
2016-11-28 14:40:00,36.23,36.24,36.21,36.22,125402.0,28.2536,28.2614,28.238,28.2458,125402.0
2016-11-28 14:45:00,36.21,36.24,36.21,36.23,75246.0,28.238,28.2614,28.238,28.2536,75246.0
2016-11-28 14:50:00,36.24,36.24,36.21,36.23,76032.0,28.2614,28.2614,28.238,28.2536,76032.0
2016-11-28 14:55:00,36.23,36.24,36.21,36.22,64849.0,28.2536,28.2614,28.238,28.2458,64849.0
2016-11-28 15:00:00,36.23,36.24,36.21,36.23,73478.0,28.2536,28.2614,28.238,28.2536,73478.0
2016-11-28 15:05:00,36.24,36.24,36.23,36.23,33309.0,28.2614,28.2614,28.2536,28.2536,33309.0
2016-11-28 15:10:00,36.23,36.24,36.23,36.24,55092.0,28.2536,28.2614,28.2536,28.2614,55092.0
2016-11-28 15:15:00,36.23,36.25,36.23,36.25,48391.0,28.2536,28.2692,28.2536,28.2692,48391.0
2016-11-28 15:20:00,36.25,36.25,36.21,36.22,94721.0,28.2692,28.2692,28.238,28.2458,94721.0
2016-11-28 15:25:00,36.22,36.23,36.19,36.2,67545.0,28.2458,28.2536,28.2224,28.2302,67545.0
2016-11-28 15:30:00,36.2,36.21,36.19,36.19,95658.0,28.2302,28.238,28.2224,28.2224,95658.0
2016-11-28 15:35:00,36.2,36.2,36.18,36.18,220204.0,28.2302,28.2302,28.2146,28.2146,220204.0
2016-11-28 15:40:00,36.18,36.19,36.16,36.16,76719.0,28.2146,28.2224,28.199,28.199,76719.0
2016-11-28 15:45:00,36.16,36.17,36.13,36.14,195639.0,28.199,28.2068,28.1756,28.1834,195639.0
2016-11-28 15:50:00,36.14,36.14,36.12,36.14,286093.0,28.1834,28.1834,28.1678,28.1834,286093.0
2016-11-28 15:55:00,36.14,36.15,36.12,36.14,536160.0,28.1834,28.1912,28.1678,28.1834,536160.0
2016-11-29 09:30:00,36.09,36.11,36.05,36.11,569535.0,28.1444,28.16,28.1132,28.16,569535.0
2016-11-29 09:35:00,36.11,36.13,36.09,36.11,383413.0,28.16,28.1756,28.1444,28.16,383413.0
2016-11-29 09:40:00,36.11,36.11,36.06,36.07,133848.0,28.16,28.16,28.121,28.1288,133848.0
2016-11-29 09:45:00,36.06,36.06,35.98,35.98,116264.0,28.121,28.121,28.0587,28.0587,116264.0
2016-11-29 09:50:00,35.99,36.01,35.99,36.01,56072.0,28.0664,28.082,28.0664,28.082,56072.0
2016-11-29 09:55:00,36.0,36.04,35.99,36.01,41573.0,28.0742,28.1054,28.0664,28.082,41573.0
2016-11-29 10:00:00,36.02,36.04,36.0,36.02,201196.0,28.0898,28.1054,28.0742,28.0898,201196.0
2016-11-29 10:05:00,36.03,36.08,36.02,36.05,85064.0,28.0976,28.1366,28.0898,28.1132,85064.0
2016-11-29 10:10:00,36.06,36.08,36.05,36.07,73991.0,28.121,28.1366,28.1132,28.1288,73991.0
2016-11-29 10:15:00,36.07,36.09,36.07,36.09,77611.0,28.1288,28.1444,28.1288,28.1444,77611.0
2016-11-29 10:20:00,36.09,36.13,36.09,36.12,89635.0,28.1444,28.1756,28.1444,28.1678,89635.0
2016-11-29 10:25:00,36.12,36.13,36.09,36.09,98070.0,28.1678,28.1756,28.1444,28.1444,98070.0
2016-11-29 10:30:00,36.1,36.13,36.1,36.11,90819.0,28.1522,28.1756,28.1522,28.16,90819.0
2016-11-29 10:35:00,36.11,36.13,36.11,36.13,72851.0,28.16,28.1756,28.16,28.1756,72851.0
2016-11-29 10:40:00,36.12,36.15,36.12,36.14,115063.0,28.1678,28.1912,28.1678,28.1834,115063.0
2016-11-29 10:45:00,36.14,36.17,36.13,36.15,80427.0,28.1834,28.2068,28.1756,28.1912,80427.0
2016-11-29 10:50:00,36.14,36.16,36.13,36.15,131701.0,28.1834,28.199,28.1756,28.1912,131701.0
2016-11-29 10:55:00,36.15,36.16,36.12,36.13,65583.0,28.1912,28.199,28.1678,28.1756,65583.0
2016-11-29 11:00:00,36.13,36.13,36.1,36.12,76763.0,28.1756,28.1756,28.1522,28.1678,76763.0
2016-11-29 11:05:00,36.12,36.13,36.11,36.11,90407.0,28.1678,28.1756,28.16,28.16,90407.0
2016-11-29 11:10:00,36.11,36.13,36.11,36.13,61286.0,28.16,28.1756,28.16,28.1756,61286.0
2016-11-29 11:15:00,36.13,36.14,36.1,36.11,197363.0,28.1756,28.1834,28.1522,28.16,197363.0
2016-11-29 11:20:00,36.1,36.13,36.1,36.11,68266.0,28.1522,28.1756,28.1522,28.16,68266.0
2016-11-29 11:25:00,36.11,36.15,36.11,36.14,56877.0,28.16,28.1912,28.16,28.1834,56877.0
2016-11-29 11:30:00,36.14,36.19,36.14,36.19,113453.0,28.1834,28.2224,28.1834,28.2224,113453.0
2016-11-29 11:35:00,36.18,36.2,36.18,36.19,79096.0,28.2146,28.2302,28.2146,28.2224,79096.0
2016-11-29 11:40:00,36.2,36.22,36.19,36.22,68919.0,28.2302,28.2458,28.2224,28.2458,68919.0
2016-11-29 11:45:00,36.21,36.22,36.2,36.21,52113.0,28.238,28.2458,28.2302,28.238,52113.0
2016-11-29 11:50:00,36.22,36.23,36.21,36.23,67045.0,28.2458,28.2536,28.238,28.2536,67045.0
2016-11-29 11:55:00,36.22,36.23,36.2,36.23,141167.0,28.2458,28.2536,28.2302,28.2536,141167.0
2016-11-29 12:00:00,36.23,36.24,36.23,36.24,42257.0,28.2536,28.2614,28.2536,28.2614,42257.0
2016-11-29 12:05:00,36.24,36.24,36.21,36.21,36421.0,28.2614,28.2614,28.238,28.238,36421.0
2016-11-29 12:10:00,36.22,36.22,36.2,36.2,30484.0,28.2458,28.2458,28.2302,28.2302,30484.0
2016-11-29 12:15:00,36.2,36.2,36.19,36.19,38532.0,28.2302,28.2302,28.2224,28.2224,38532.0
2016-11-29 12:20:00,36.19,36.2,36.19,36.2,38549.0,28.2224,28.2302,28.2224,28.2302,38549.0
2016-11-29 12:25:00,36.19,36.22,36.19,36.22,112045.0,28.2224,28.2458,28.2224,28.2458,112045.0
2016-11-29 12:30:00,36.22,36.22,36.19,36.19,49720.0,28.2458,28.2458,28.2224,28.2224,49720.0
2016-11-29 12:35:00,36.19,36.2,36.19,36.2,28683.0,28.2224,28.2302,28.2224,28.2302,28683.0
2016-11-29 12:40:00,36.19,36.21,36.19,36.2,66408.0,28.2224,28.238,28.2224,28.2302,66408.0
2016-11-29 12:45:00,36.19,36.21,36.19,36.2,94169.0,28.2224,28.238,28.2224,28.2302,94169.0
2016-11-29 12:50:00,36.2,36.21,36.2,36.2,127179.0,28.2302,28.238,28.2302,28.2302,127179.0
2016-11-29 12:55:00,36.2,36.22,36.2,36.22,51595.0,28.2302,28.2458,28.2302,28.2458,51595.0
2016-11-29 13:00:00,36.22,36.23,36.21,36.23,81384.0,28.2458,28.2536,28.238,28.2536,81384.0
2016-11-29 13:05:00,36.22,36.23,36.2,36.21,43397.0,28.2458,28.2536,28.2302,28.238,43397.0
2016-11-29 13:10:00,36.2,36.21,36.19,36.2,43124.0,28.2302,28.238,28.2224,28.2302,43124.0
2016-11-29 13:15:00,36.21,36.21,36.2,36.21,22508.0,28.238,28.238,28.2302,28.238,22508.0
2016-11-29 13:20:00,36.21,36.22,36.2,36.21,51921.0,28.238,28.2458,28.2302,28.238,51921.0
2016-11-29 13:25:00,36.21,36.22,36.21,36.22,41558.0,28.238,28.2458,28.238,28.2458,41558.0
2016-11-29 13:30:00,36.22,36.22,36.2,36.21,298150.0,28.2458,28.2458,28.2302,28.238,298150.0
2016-11-29 13:35:00,36.2,36.23,36.2,36.22,371377.0,28.2302,28.2536,28.2302,28.2458,371377.0
2016-11-29 13:40:00,36.23,36.23,36.21,36.21,80492.0,28.2536,28.2536,28.238,28.238,80492.0
2016-11-29 13:45:00,36.22,36.22,36.21,36.22,125819.0,28.2458,28.2458,28.238,28.2458,125819.0
2016-11-29 13:50:00,36.22,36.23,36.21,36.22,167938.0,28.2458,28.2536,28.238,28.2458,167938.0
2016-11-29 13:55:00,36.21,36.23,36.21,36.22,72647.0,28.238,28.2536,28.238,28.2458,72647.0
2016-11-29 14:00:00,36.22,36.23,36.22,36.23,85473.0,28.2458,28.2536,28.2458,28.2536,85473.0
2016-11-29 14:05:00,36.23,36.23,36.22,36.23,97813.0,28.2536,28.2536,28.2458,28.2536,97813.0
2016-11-29 14:10:00,36.23,36.24,36.22,36.24,109770.0,28.2536,28.2614,28.2458,28.2614,109770.0
2016-11-29 14:15:00,36.24,36.24,36.22,36.22,133313.0,28.2614,28.2614,28.2458,28.2458,133313.0
2016-11-29 14:20:00,36.22,36.23,36.21,36.22,91890.0,28.2458,28.2536,28.238,28.2458,91890.0
2016-11-29 14:25:00,36.22,36.22,36.2,36.2,77356.0,28.2458,28.2458,28.2302,28.2302,77356.0
2016-11-29 14:30:00,36.21,36.22,36.21,36.22,66636.0,28.238,28.2458,28.238,28.2458,66636.0
2016-11-29 14:35:00,36.21,36.22,36.2,36.21,83308.0,28.238,28.2458,28.2302,28.238,83308.0
2016-11-29 14:40:00,36.2,36.22,36.2,36.21,133963.0,28.2302,28.2458,28.2302,28.238,133963.0
2016-11-29 14:45:00,36.21,36.22,36.2,36.2,64533.0,28.238,28.2458,28.2302,28.2302,64533.0
2016-11-29 14:50:00,36.21,36.21,36.2,36.21,43300.0,28.238,28.238,28.2302,28.238,43300.0
2016-11-29 14:55:00,36.2,36.2,36.18,36.19,36084.0,28.2302,28.2302,28.2146,28.2224,36084.0
2016-11-29 15:00:00,36.18,36.19,36.15,36.15,55617.0,28.2146,28.2224,28.1912,28.1912,55617.0
2016-11-29 15:05:00,36.16,36.16,36.13,36.15,110140.0,28.199,28.199,28.1756,28.1912,110140.0
2016-11-29 15:10:00,36.14,36.17,36.14,36.17,82968.0,28.1834,28.2068,28.1834,28.2068,82968.0
2016-11-29 15:15:00,36.16,36.17,36.13,36.15,71292.0,28.199,28.2068,28.1756,28.1912,71292.0
2016-11-29 15:20:00,36.15,36.17,36.14,36.16,77292.0,28.1912,28.2068,28.1834,28.199,77292.0
2016-11-29 15:25:00,36.16,36.17,36.15,36.16,79239.0,28.199,28.2068,28.1912,28.199,79239.0
2016-11-29 15:30:00,36.15,36.16,36.12,36.15,209409.0,28.1912,28.199,28.1678,28.1912,209409.0
2016-11-29 15:35:00,36.14,36.15,36.12,36.13,125056.0,28.1834,28.1912,28.1678,28.1756,125056.0
2016-11-29 15:40:00,36.13,36.14,36.12,36.14,104209.0,28.1756,28.1834,28.1678,28.1834,104209.0
2016-11-29 15:45:00,36.13,36.14,36.12,36.12,132067.0,28.1756,28.1834,28.1678,28.1678,132067.0
2016-11-29 15:50:00,36.12,36.15,36.12,36.15,145332.0,28.1678,28.1912,28.1678,28.1912,145332.0
2016-11-29 15:55:00,36.15,36.16,36.14,36.16,242037.0,28.1912,28.199,28.1834,28.199,242037.0
2016-11-30 09:30:00,36.32,36.32,36.26,36.3,2224855.0,28.3238,28.3238,28.277,28.3082,2224855.0
2016-11-30 09:35:00,36.3,36.33,36.29,36.32,1122681.0,28.3082,28.3316,28.3004,28.3238,1122681.0
2016-11-30 09:40:00,36.32,36.33,36.29,36.3,424017.0,28.3238,28.3316,28.3004,28.3082,424017.0
2016-11-30 09:45:00,36.3,36.3,36.24,36.26,287779.0,28.3082,28.3082,28.2614,28.277,287779.0
2016-11-30 09:50:00,36.26,36.27,36.23,36.25,321145.0,28.277,28.2848,28.2536,28.2692,321145.0
2016-11-30 09:55:00,36.24,36.27,36.24,36.25,160778.0,28.2614,28.2848,28.2614,28.2692,160778.0
2016-11-30 10:00:00,36.24,36.24,36.21,36.23,141439.0,28.2614,28.2614,28.238,28.2536,141439.0
2016-11-30 10:05:00,36.23,36.27,36.22,36.27,67751.0,28.2536,28.2848,28.2458,28.2848,67751.0
2016-11-30 10:10:00,36.27,36.27,36.25,36.25,89715.0,28.2848,28.2848,28.2692,28.2692,89715.0
2016-11-30 10:15:00,36.25,36.26,36.22,36.22,75449.0,28.2692,28.277,28.2458,28.2458,75449.0
2016-11-30 10:20:00,36.22,36.24,36.2,36.2,230217.0,28.2458,28.2614,28.2302,28.2302,230217.0
2016-11-30 10:25:00,36.2,36.22,36.19,36.2,87264.0,28.2302,28.2458,28.2224,28.2302,87264.0
2016-11-30 10:30:00,36.2,36.22,36.19,36.2,109010.0,28.2302,28.2458,28.2224,28.2302,109010.0
2016-11-30 10:35:00,36.21,36.27,36.2,36.25,104386.0,28.238,28.2848,28.2302,28.2692,104386.0
2016-11-30 10:40:00,36.25,36.27,36.24,36.26,183192.0,28.2692,28.2848,28.2614,28.277,183192.0
2016-11-30 10:45:00,36.25,36.27,36.24,36.26,85614.0,28.2692,28.2848,28.2614,28.277,85614.0
2016-11-30 10:50:00,36.27,36.27,36.25,36.26,51741.0,28.2848,28.2848,28.2692,28.277,51741.0
2016-11-30 10:55:00,36.26,36.29,36.26,36.28,102085.0,28.277,28.3004,28.277,28.2926,102085.0
2016-11-30 11:00:00,36.27,36.29,36.26,36.28,91055.0,28.2848,28.3004,28.277,28.2926,91055.0
2016-11-30 11:05:00,36.28,36.31,36.27,36.29,142180.0,28.2926,28.316,28.2848,28.3004,142180.0
2016-11-30 11:10:00,36.3,36.31,36.27,36.3,902167.0,28.3082,28.316,28.2848,28.3082,902167.0
2016-11-30 11:15:00,36.3,36.31,36.28,36.29,577033.0,28.3082,28.316,28.2926,28.3004,577033.0
2016-11-30 11:20:00,36.3,36.33,36.29,36.29,643099.0,28.3082,28.3316,28.3004,28.3004,643099.0
2016-11-30 11:25:00,36.3,36.32,36.26,36.27,3511190.0,28.3082,28.3238,28.277,28.2848,3511190.0
2016-11-30 11:30:00,36.27,36.28,36.23,36.26,378695.0,28.2848,28.2926,28.2536,28.277,378695.0
2016-11-30 11:35:00,36.25,36.3,36.24,36.28,227981.0,28.2692,28.3082,28.2614,28.2926,227981.0
2016-11-30 11:40:00,36.28,36.33,36.28,36.31,247774.0,28.2926,28.3316,28.2926,28.316,247774.0
2016-11-30 11:45:00,36.3,36.32,36.3,36.32,141091.0,28.3082,28.3238,28.3082,28.3238,141091.0
2016-11-30 11:50:00,36.32,36.32,36.28,36.3,177946.0,28.3238,28.3238,28.2926,28.3082,177946.0
2016-11-30 11:55:00,36.3,36.31,36.28,36.3,103414.0,28.3082,28.316,28.2926,28.3082,103414.0
2016-11-30 12:00:00,36.3,36.31,36.29,36.29,141957.0,28.3082,28.316,28.3004,28.3004,141957.0
2016-11-30 12:05:00,36.29,36.3,36.26,36.27,88238.0,28.3004,28.3082,28.277,28.2848,88238.0
2016-11-30 12:10:00,36.27,36.29,36.26,36.27,125461.0,28.2848,28.3004,28.277,28.2848,125461.0
2016-11-30 12:15:00,36.27,36.3,36.26,36.3,86700.0,28.2848,28.3082,28.277,28.3082,86700.0
2016-11-30 12:20:00,36.3,36.31,36.29,36.31,104308.0,28.3082,28.316,28.3004,28.316,104308.0
2016-11-30 12:25:00,36.31,36.31,36.3,36.31,127381.0,28.316,28.316,28.3082,28.316,127381.0
2016-11-30 12:30:00,36.31,36.32,36.29,36.32,175361.0,28.316,28.3238,28.3004,28.3238,175361.0
2016-11-30 12:35:00,36.31,36.32,36.3,36.31,223571.0,28.316,28.3238,28.3082,28.316,223571.0
2016-11-30 12:40:00,36.31,36.32,36.31,36.32,71976.0,28.316,28.3238,28.316,28.3238,71976.0
2016-11-30 12:45:00,36.32,36.34,36.31,36.32,148330.0,28.3238,28.3394,28.316,28.3238,148330.0
2016-11-30 12:50:00,36.32,36.32,36.29,36.32,191154.0,28.3238,28.3238,28.3004,28.3238,191154.0
2016-11-30 12:55:00,36.32,36.32,36.31,36.32,101518.0,28.3238,28.3238,28.316,28.3238,101518.0
2016-11-30 13:00:00,36.31,36.33,36.31,36.31,269793.0,28.316,28.3316,28.316,28.316,269793.0
2016-11-30 13:05:00,36.31,36.31,36.29,36.29,139733.0,28.316,28.316,28.3004,28.3004,139733.0
2016-11-30 13:10:00,36.3,36.31,36.29,36.3,121677.0,28.3082,28.316,28.3004,28.3082,121677.0
2016-11-30 13:15:00,36.31,36.32,36.3,36.32,86840.0,28.316,28.3238,28.3082,28.3238,86840.0
2016-11-30 13:20:00,36.32,36.32,36.29,36.29,171767.0,28.3238,28.3238,28.3004,28.3004,171767.0
2016-11-30 13:25:00,36.3,36.3,36.28,36.29,123984.0,28.3082,28.3082,28.2926,28.3004,123984.0
2016-11-30 13:30:00,36.28,36.3,36.28,36.3,110916.0,28.2926,28.3082,28.2926,28.3082,110916.0
2016-11-30 13:35:00,36.3,36.3,36.29,36.3,87087.0,28.3082,28.3082,28.3004,28.3082,87087.0
2016-11-30 13:40:00,36.3,36.3,36.29,36.3,209320.0,28.3082,28.3082,28.3004,28.3082,209320.0
2016-11-30 13:45:00,36.3,36.31,36.29,36.3,89740.0,28.3082,28.316,28.3004,28.3082,89740.0
2016-11-30 13:50:00,36.31,36.32,36.29,36.3,138256.0,28.316,28.3238,28.3004,28.3082,138256.0
2016-11-30 13:55:00,36.3,36.31,36.29,36.29,96077.0,28.3082,28.316,28.3004,28.3004,96077.0
2016-11-30 14:00:00,36.3,36.3,36.27,36.28,136571.0,28.3082,28.3082,28.2848,28.2926,136571.0
2016-11-30 14:05:00,36.27,36.28,36.22,36.25,303643.0,28.2848,28.2926,28.2458,28.2692,303643.0
2016-11-30 14:10:00,36.25,36.26,36.24,36.26,96861.0,28.2692,28.277,28.2614,28.277,96861.0
2016-11-30 14:15:00,36.26,36.26,36.24,36.25,140436.0,28.277,28.277,28.2614,28.2692,140436.0
2016-11-30 14:20:00,36.26,36.27,36.24,36.25,163006.0,28.277,28.2848,28.2614,28.2692,163006.0
2016-11-30 14:25:00,36.26,36.27,36.24,36.26,217785.0,28.277,28.2848,28.2614,28.277,217785.0
2016-11-30 14:30:00,36.25,36.26,36.23,36.23,144358.0,28.2692,28.277,28.2536,28.2536,144358.0
2016-11-30 14:35:00,36.23,36.25,36.22,36.25,126710.0,28.2536,28.2692,28.2458,28.2692,126710.0
2016-11-30 14:40:00,36.24,36.25,36.22,36.23,113457.0,28.2614,28.2692,28.2458,28.2536,113457.0
2016-11-30 14:45:00,36.22,36.24,36.21,36.23,278411.0,28.2458,28.2614,28.238,28.2536,278411.0
2016-11-30 14:50:00,36.23,36.25,36.22,36.25,115303.0,28.2536,28.2692,28.2458,28.2692,115303.0
2016-11-30 14:55:00,36.24,36.25,36.22,36.23,179473.0,28.2614,28.2692,28.2458,28.2536,179473.0
2016-11-30 15:00:00,36.23,36.24,36.22,36.24,122856.0,28.2536,28.2614,28.2458,28.2614,122856.0
2016-11-30 15:05:00,36.23,36.25,36.22,36.23,231063.0,28.2536,28.2692,28.2458,28.2536,231063.0
2016-11-30 15:10:00,36.23,36.24,36.21,36.24,154426.0,28.2536,28.2614,28.238,28.2614,154426.0
2016-11-30 15:15:00,36.23,36.27,36.23,36.25,252778.0,28.2536,28.2848,28.2536,28.2692,252778.0
2016-11-30 15:20:00,36.25,36.28,36.22,36.26,352114.0,28.2692,28.2926,28.2458,28.277,352114.0
2016-11-30 15:25:00,36.26,36.27,36.24,36.25,143727.0,28.277,28.2848,28.2614,28.2692,143727.0
2016-11-30 15:30:00,36.25,36.25,36.24,36.24,147088.0,28.2692,28.2692,28.2614,28.2614,147088.0
2016-11-30 15:35:00,36.24,36.27,36.24,36.26,232238.0,28.2614,28.2848,28.2614,28.277,232238.0
2016-11-30 15:40:00,36.27,36.27,36.25,36.25,216897.0,28.2848,28.2848,28.2692,28.2692,216897.0
2016-11-30 15:45:00,36.26,36.3,36.25,36.3,352811.0,28.277,28.3082,28.2692,28.3082,352811.0
2016-11-30 15:50:00,36.3,36.3,36.24,36.26,372547.0,28.3082,28.3082,28.2614,28.277,372547.0
2016-11-30 15:55:00,36.25,36.28,36.2,36.23,1005561.0,28.2692,28.2926,28.2302,28.2536,1005561.0
2016-12-01 09:30:00,36.12,36.15,36.05,36.06,471710.0,28.1678,28.1912,28.1132,28.121,471710.0
2016-12-01 09:35:00,36.06,36.06,36.0,36.03,494788.0,28.121,28.121,28.0742,28.0976,494788.0
2016-12-01 09:40:00,36.03,36.04,35.96,35.98,708772.0,28.0976,28.1054,28.0431,28.0587,708772.0
2016-12-01 09:45:00,35.98,36.01,35.96,35.97,605727.0,28.0587,28.082,28.0431,28.0509,605727.0
2016-12-01 09:50:00,35.98,35.99,35.9,35.91,441365.0,28.0587,28.0664,27.9963,28.0041,441365.0
2016-12-01 09:55:00,35.91,35.94,35.89,35.93,240764.0,28.0041,28.0275,27.9885,28.0197,240764.0
2016-12-01 10:00:00,35.94,35.98,35.92,35.97,178894.0,28.0275,28.0587,28.0119,28.0509,178894.0
2016-12-01 10:05:00,35.97,36.0,35.94,35.96,127966.0,28.0509,28.0742,28.0275,28.0431,127966.0
2016-12-01 10:10:00,35.95,35.96,35.91,35.91,713141.0,28.0353,28.0431,28.0041,28.0041,713141.0
2016-12-01 10:15:00,35.91,35.96,35.9,35.96,165310.0,28.0041,28.0431,27.9963,28.0431,165310.0
2016-12-01 10:20:00,35.96,35.96,35.91,35.93,271241.0,28.0431,28.0431,28.0041,28.0197,271241.0
2016-12-01 10:25:00,35.92,35.96,35.91,35.94,140267.0,28.0119,28.0431,28.0041,28.0275,140267.0
2016-12-01 10:30:00,35.93,35.93,35.86,35.9,252428.0,28.0197,28.0197,27.9651,27.9963,252428.0
2016-12-01 10:35:00,35.9,35.97,35.89,35.92,644114.0,27.9963,28.0509,27.9885,28.0119,644114.0
2016-12-01 10:40:00,35.92,35.93,35.9,35.91,200355.0,28.0119,28.0197,27.9963,28.0041,200355.0
2016-12-01 10:45:00,35.91,35.94,35.89,35.93,372935.0,28.0041,28.0275,27.9885,28.0197,372935.0
2016-12-01 10:50:00,35.93,35.95,35.91,35.93,122415.0,28.0197,28.0353,28.0041,28.0197,122415.0
2016-12-01 10:55:00,35.94,35.94,35.89,35.93,167710.0,28.0275,28.0275,27.9885,28.0197,167710.0
2016-12-01 11:00:00,35.93,35.97,35.9,35.94,134417.0,28.0197,28.0509,27.9963,28.0275,134417.0
2016-12-01 11:05:00,35.94,35.97,35.92,35.95,71154.0,28.0275,28.0509,28.0119,28.0353,71154.0
2016-12-01 11:10:00,35.96,35.96,35.91,35.93,54893.0,28.0431,28.0431,28.0041,28.0197,54893.0
2016-12-01 11:15:00,35.93,35.95,35.9,35.95,54988.0,28.0197,28.0353,27.9963,28.0353,54988.0
2016-12-01 11:20:00,35.94,35.98,35.92,35.96,68336.0,28.0275,28.0587,28.0119,28.0431,68336.0
2016-12-01 11:25:00,35.97,35.99,35.96,35.98,46782.0,28.0509,28.0664,28.0431,28.0587,46782.0
2016-12-01 11:30:00,35.98,36.01,35.96,36.01,93853.0,28.0587,28.082,28.0431,28.082,93853.0
2016-12-01 11:35:00,36.01,36.02,35.98,36.01,61976.0,28.082,28.0898,28.0587,28.082,61976.0
2016-12-01 11:40:00,36.0,36.04,35.98,36.02,105917.0,28.0742,28.1054,28.0587,28.0898,105917.0
2016-12-01 11:45:00,36.03,36.06,36.02,36.03,120530.0,28.0976,28.121,28.0898,28.0976,120530.0
2016-12-01 11:50:00,36.04,36.04,36.01,36.02,70429.0,28.1054,28.1054,28.082,28.0898,70429.0
2016-12-01 11:55:00,36.01,36.02,35.99,36.01,41855.0,28.082,28.0898,28.0664,28.082,41855.0
2016-12-01 12:00:00,36.01,36.02,35.98,35.98,49412.0,28.082,28.0898,28.0587,28.0587,49412.0
2016-12-01 12:05:00,35.98,36.0,35.97,35.97,186219.0,28.0587,28.0742,28.0509,28.0509,186219.0
2016-12-01 12:10:00,35.98,35.99,35.97,35.99,68061.0,28.0587,28.0664,28.0509,28.0664,68061.0
2016-12-01 12:15:00,35.98,35.99,35.96,35.97,53485.0,28.0587,28.0664,28.0431,28.0509,53485.0
2016-12-01 12:20:00,35.97,35.99,35.94,35.95,69804.0,28.0509,28.0664,28.0275,28.0353,69804.0
2016-12-01 12:25:00,35.95,35.96,35.93,35.94,175118.0,28.0353,28.0431,28.0197,28.0275,175118.0
2016-12-01 12:30:00,35.94,35.96,35.93,35.95,128394.0,28.0275,28.0431,28.0197,28.0353,128394.0
2016-12-01 12:35:00,35.95,35.96,35.93,35.94,100861.0,28.0353,28.0431,28.0197,28.0275,100861.0
2016-12-01 12:40:00,35.94,35.95,35.9,35.91,301316.0,28.0275,28.0353,27.9963,28.0041,301316.0
2016-12-01 12:45:00,35.9,35.92,35.89,35.9,258871.0,27.9963,28.0119,27.9885,27.9963,258871.0
2016-12-01 12:50:00,35.9,35.92,35.89,35.92,131871.0,27.9963,28.0119,27.9885,28.0119,131871.0
2016-12-01 12:55:00,35.92,35.92,35.86,35.88,95608.0,28.0119,28.0119,27.9651,27.9807,95608.0
2016-12-01 13:00:00,35.88,35.88,35.85,35.86,101351.0,27.9807,27.9807,27.9573,27.9651,101351.0
2016-12-01 13:05:00,35.86,35.87,35.82,35.82,134447.0,27.9651,27.9729,27.9339,27.9339,134447.0
2016-12-01 13:10:00,35.82,35.84,35.82,35.83,127144.0,27.9339,27.9495,27.9339,27.9417,127144.0
2016-12-01 13:15:00,35.84,35.84,35.82,35.83,59599.0,27.9495,27.9495,27.9339,27.9417,59599.0
2016-12-01 13:20:00,35.83,35.83,35.79,35.8,165330.0,27.9417,27.9417,27.9105,27.9183,165330.0
2016-12-01 13:25:00,35.8,35.81,35.79,35.8,62701.0,27.9183,27.9261,27.9105,27.9183,62701.0
2016-12-01 13:30:00,35.8,35.86,35.8,35.85,121703.0,27.9183,27.9651,27.9183,27.9573,121703.0
2016-12-01 13:35:00,35.85,35.87,35.84,35.86,84518.0,27.9573,27.9729,27.9495,27.9651,84518.0
2016-12-01 13:40:00,35.86,35.87,35.84,35.85,67365.0,27.9651,27.9729,27.9495,27.9573,67365.0
2016-12-01 13:45:00,35.85,35.86,35.83,35.84,58222.0,27.9573,27.9651,27.9417,27.9495,58222.0
2016-12-01 13:50:00,35.85,35.85,35.81,35.81,633428.0,27.9573,27.9573,27.9261,27.9261,633428.0
2016-12-01 13:55:00,35.81,35.82,35.79,35.8,615018.0,27.9261,27.9339,27.9105,27.9183,615018.0
2016-12-01 14:00:00,35.8,35.83,35.79,35.83,145332.0,27.9183,27.9417,27.9105,27.9417,145332.0
2016-12-01 14:05:00,35.83,35.83,35.81,35.83,99452.0,27.9417,27.9417,27.9261,27.9417,99452.0
2016-12-01 14:10:00,35.83,35.83,35.8,35.82,219737.0,27.9417,27.9417,27.9183,27.9339,219737.0
2016-12-01 14:15:00,35.82,35.88,35.81,35.86,200964.0,27.9339,27.9807,27.9261,27.9651,200964.0
2016-12-01 14:20:00,35.86,35.86,35.84,35.85,172483.0,27.9651,27.9651,27.9495,27.9573,172483.0
2016-12-01 14:25:00,35.86,35.87,35.84,35.84,74476.0,27.9651,27.9729,27.9495,27.9495,74476.0
2016-12-01 14:30:00,35.85,35.87,35.84,35.86,65251.0,27.9573,27.9729,27.9495,27.9651,65251.0
2016-12-01 14:35:00,35.86,35.87,35.84,35.87,48239.0,27.9651,27.9729,27.9495,27.9729,48239.0
2016-12-01 14:40:00,35.87,35.89,35.86,35.89,91824.0,27.9729,27.9885,27.9651,27.9885,91824.0
2016-12-01 14:45:00,35.89,35.89,35.84,35.85,103407.0,27.9885,27.9885,27.9495,27.9573,103407.0
2016-12-01 14:50:00,35.85,35.87,35.83,35.84,93803.0,27.9573,27.9729,27.9417,27.9495,93803.0
2016-12-01 14:55:00,35.84,35.85,35.83,35.84,63957.0,27.9495,27.9573,27.9417,27.9495,63957.0
2016-12-01 15:00:00,35.84,35.85,35.82,35.84,94267.0,27.9495,27.9573,27.9339,27.9495,94267.0
2016-12-01 15:05:00,35.84,35.85,35.82,35.83,72601.0,27.9495,27.9573,27.9339,27.9417,72601.0
2016-12-01 15:10:00,35.83,35.85,35.81,35.84,117884.0,27.9417,27.9573,27.9261,27.9495,117884.0
2016-12-01 15:15:00,35.84,35.84,35.79,35.8,107729.0,27.9495,27.9495,27.9105,27.9183,107729.0
2016-12-01 15:20:00,35.8,35.81,35.78,35.79,1555412.0,27.9183,27.9261,27.9027,27.9105,1555412.0
2016-12-01 15:25:00,35.79,35.8,35.78,35.79,292307.0,27.9105,27.9183,27.9027,27.9105,292307.0
2016-12-01 15:30:00,35.8,35.81,35.78,35.79,186194.0,27.9183,27.9261,27.9027,27.9105,186194.0
2016-12-01 15:35:00,35.79,35.8,35.77,35.79,177671.0,27.9105,27.9183,27.8949,27.9105,177671.0
2016-12-01 15:40:00,35.78,35.8,35.77,35.8,290429.0,27.9027,27.9183,27.8949,27.9183,290429.0
2016-12-01 15:45:00,35.8,35.8,35.76,35.77,809999.0,27.9183,27.9183,27.8871,27.8949,809999.0
2016-12-01 15:50:00,35.77,35.83,35.76,35.83,183050.0,27.8949,27.9417,27.8871,27.9417,183050.0
2016-12-01 15:55:00,35.83,35.87,35.81,35.82,1347957.0,27.9417,27.9729,27.9261,27.9339,1347957.0
2016-12-02 09:30:00,35.79,35.85,35.77,35.85,567786.0,27.9105,27.9573,27.8949,27.9573,567786.0
2016-12-02 09:35:00,35.85,35.91,35.84,35.9,416443.0,27.9573,28.0041,27.9495,27.9963,416443.0
2016-12-02 09:40:00,35.9,35.91,35.8,35.82,266587.0,27.9963,28.0041,27.9183,27.9339,266587.0
2016-12-02 09:45:00,35.83,35.83,35.77,35.8,160070.0,27.9417,27.9417,27.8949,27.9183,160070.0
2016-12-02 09:50:00,35.8,35.85,35.79,35.83,369482.0,27.9183,27.9573,27.9105,27.9417,369482.0
2016-12-02 09:55:00,35.83,35.87,35.82,35.87,203372.0,27.9417,27.9729,27.9339,27.9729,203372.0
2016-12-02 10:00:00,35.88,35.95,35.87,35.95,430340.0,27.9807,28.0353,27.9729,28.0353,430340.0
2016-12-02 10:05:00,35.94,35.99,35.94,35.98,140929.0,28.0275,28.0664,28.0275,28.0587,140929.0
2016-12-02 10:10:00,35.98,35.98,35.93,35.94,294752.0,28.0587,28.0587,28.0197,28.0275,294752.0
2016-12-02 10:15:00,35.95,35.95,35.9,35.93,194837.0,28.0353,28.0353,27.9963,28.0197,194837.0
2016-12-02 10:20:00,35.93,35.95,35.89,35.92,158520.0,28.0197,28.0353,27.9885,28.0119,158520.0
2016-12-02 10:25:00,35.91,35.95,35.9,35.91,714394.0,28.0041,28.0353,27.9963,28.0041,714394.0
2016-12-02 10:30:00,35.92,35.94,35.91,35.91,206143.0,28.0119,28.0275,28.0041,28.0041,206143.0
2016-12-02 10:35:00,35.91,35.94,35.91,35.92,217977.0,28.0041,28.0275,28.0041,28.0119,217977.0
2016-12-02 10:40:00,35.93,35.96,35.92,35.96,120863.0,28.0197,28.0431,28.0119,28.0431,120863.0
2016-12-02 10:45:00,35.96,35.97,35.92,35.92,213479.0,28.0431,28.0509,28.0119,28.0119,213479.0
2016-12-02 10:50:00,35.93,35.93,35.89,35.9,161283.0,28.0197,28.0197,27.9885,27.9963,161283.0
2016-12-02 10:55:00,35.89,35.91,35.87,35.88,123504.0,27.9885,28.0041,27.9729,27.9807,123504.0
2016-12-02 11:00:00,35.89,35.93,35.88,35.93,129122.0,27.9885,28.0197,27.9807,28.0197,129122.0
2016-12-02 11:05:00,35.93,35.95,35.92,35.93,104219.0,28.0197,28.0353,28.0119,28.0197,104219.0
2016-12-02 11:10:00,35.94,35.94,35.92,35.93,36758.0,28.0275,28.0275,28.0119,28.0197,36758.0
2016-12-02 11:15:00,35.93,35.94,35.92,35.94,92461.0,28.0197,28.0275,28.0119,28.0275,92461.0
2016-12-02 11:20:00,35.94,35.95,35.92,35.92,75732.0,28.0275,28.0353,28.0119,28.0119,75732.0
2016-12-02 11:25:00,35.93,35.95,35.92,35.94,110051.0,28.0197,28.0353,28.0119,28.0275,110051.0
2016-12-02 11:30:00,35.94,35.95,35.92,35.92,119139.0,28.0275,28.0353,28.0119,28.0119,119139.0
2016-12-02 11:35:00,35.93,35.95,35.92,35.95,139256.0,28.0197,28.0353,28.0119,28.0353,139256.0
2016-12-02 11:40:00,35.94,35.95,35.93,35.94,96829.0,28.0275,28.0353,28.0197,28.0275,96829.0
2016-12-02 11:45:00,35.95,35.96,35.92,35.96,228502.0,28.0353,28.0431,28.0119,28.0431,228502.0
2016-12-02 11:50:00,35.95,35.98,35.95,35.98,130834.0,28.0353,28.0587,28.0353,28.0587,130834.0
2016-12-02 11:55:00,35.98,35.98,35.94,35.95,99937.0,28.0587,28.0587,28.0275,28.0353,99937.0
2016-12-02 12:00:00,35.95,35.96,35.93,35.95,226721.0,28.0353,28.0431,28.0197,28.0353,226721.0
2016-12-02 12:05:00,35.96,35.96,35.92,35.93,136267.0,28.0431,28.0431,28.0119,28.0197,136267.0
2016-12-02 12:10:00,35.93,35.94,35.92,35.93,145624.0,28.0197,28.0275,28.0119,28.0197,145624.0
2016-12-02 12:15:00,35.94,35.94,35.93,35.94,206056.0,28.0275,28.0275,28.0197,28.0275,206056.0
2016-12-02 12:20:00,35.94,35.96,35.93,35.95,199288.0,28.0275,28.0431,28.0197,28.0353,199288.0
2016-12-02 12:25:00,35.95,35.95,35.94,35.94,102628.0,28.0353,28.0353,28.0275,28.0275,102628.0
2016-12-02 12:30:00,35.94,35.94,35.9,35.93,183610.0,28.0275,28.0275,27.9963,28.0197,183610.0
2016-12-02 12:35:00,35.93,35.93,35.9,35.92,176782.0,28.0197,28.0197,27.9963,28.0119,176782.0
2016-12-02 12:40:00,35.91,35.93,35.9,35.91,87574.0,28.0041,28.0197,27.9963,28.0041,87574.0
2016-12-02 12:45:00,35.91,35.91,35.9,35.91,60118.0,28.0041,28.0041,27.9963,28.0041,60118.0
2016-12-02 12:50:00,35.91,35.91,35.9,35.91,50497.0,28.0041,28.0041,27.9963,28.0041,50497.0
2016-12-02 12:55:00,35.91,35.93,35.9,35.91,170148.0,28.0041,28.0197,27.9963,28.0041,170148.0
2016-12-02 13:00:00,35.91,35.92,35.91,35.91,134213.0,28.0041,28.0119,28.0041,28.0041,134213.0
2016-12-02 13:05:00,35.91,35.91,35.86,35.87,217584.0,28.0041,28.0041,27.9651,27.9729,217584.0
2016-12-02 13:10:00,35.87,35.89,35.82,35.83,124840.0,27.9729,27.9885,27.9339,27.9417,124840.0
2016-12-02 13:15:00,35.83,35.85,35.82,35.85,70660.0,27.9417,27.9573,27.9339,27.9573,70660.0
2016-12-02 13:20:00,35.85,35.85,35.84,35.84,80185.0,27.9573,27.9573,27.9495,27.9495,80185.0
2016-12-02 13:25:00,35.85,35.87,35.84,35.87,86919.0,27.9573,27.9729,27.9495,27.9729,86919.0
2016-12-02 13:30:00,35.87,35.87,35.86,35.87,125371.0,27.9729,27.9729,27.9651,27.9729,125371.0
2016-12-02 13:35:00,35.87,35.88,35.86,35.87,78540.0,27.9729,27.9807,27.9651,27.9729,78540.0
2016-12-02 13:40:00,35.87,35.88,35.86,35.88,120171.0,27.9729,27.9807,27.9651,27.9807,120171.0
2016-12-02 13:45:00,35.88,35.88,35.86,35.86,133166.0,27.9807,27.9807,27.9651,27.9651,133166.0
2016-12-02 13:50:00,35.87,35.87,35.85,35.86,93775.0,27.9729,27.9729,27.9573,27.9651,93775.0
2016-12-02 13:55:00,35.86,35.86,35.84,35.84,102160.0,27.9651,27.9651,27.9495,27.9495,102160.0
2016-12-02 14:00:00,35.84,35.85,35.82,35.84,184722.0,27.9495,27.9573,27.9339,27.9495,184722.0
2016-12-02 14:05:00,35.83,35.84,35.8,35.8,118079.0,27.9417,27.9495,27.9183,27.9183,118079.0
2016-12-02 14:10:00,35.8,35.83,35.8,35.83,84433.0,27.9183,27.9417,27.9183,27.9417,84433.0
2016-12-02 14:15:00,35.82,35.83,35.81,35.83,82567.0,27.9339,27.9417,27.9261,27.9417,82567.0
2016-12-02 14:20:00,35.83,35.83,35.82,35.83,86535.0,27.9417,27.9417,27.9339,27.9417,86535.0
2016-12-02 14:25:00,35.82,35.83,35.81,35.82,86226.0,27.9339,27.9417,27.9261,27.9339,86226.0
2016-12-02 14:30:00,35.82,35.82,35.8,35.81,127334.0,27.9339,27.9339,27.9183,27.9261,127334.0
2016-12-02 14:35:00,35.82,35.82,35.8,35.81,257040.0,27.9339,27.9339,27.9183,27.9261,257040.0
2016-12-02 14:40:00,35.8,35.82,35.8,35.82,97729.0,27.9183,27.9339,27.9183,27.9339,97729.0
2016-12-02 14:45:00,35.82,35.83,35.81,35.81,90297.0,27.9339,27.9417,27.9261,27.9261,90297.0
2016-12-02 14:50:00,35.81,35.82,35.8,35.81,137228.0,27.9261,27.9339,27.9183,27.9261,137228.0
2016-12-02 14:55:00,35.81,35.82,35.8,35.8,129878.0,27.9261,27.9339,27.9183,27.9183,129878.0
2016-12-02 15:00:00,35.8,35.81,35.79,35.8,108423.0,27.9183,27.9261,27.9105,27.9183,108423.0
2016-12-02 15:05:00,35.81,35.81,35.79,35.8,169590.0,27.9261,27.9261,27.9105,27.9183,169590.0
2016-12-02 15:10:00,35.8,35.81,35.78,35.78,213785.0,27.9183,27.9261,27.9027,27.9027,213785.0
2016-12-02 15:15:00,35.78,35.79,35.76,35.77,153362.0,27.9027,27.9105,27.8871,27.8949,153362.0
2016-12-02 15:20:00,35.77,35.78,35.77,35.77,176456.0,27.8949,27.9027,27.8949,27.8949,176456.0
2016-12-02 15:25:00,35.77,35.81,35.77,35.8,158359.0,27.8949,27.9261,27.8949,27.9183,158359.0
2016-12-02 15:30:00,35.8,35.85,35.8,35.85,134525.0,27.9183,27.9573,27.9183,27.9573,134525.0
2016-12-02 15:35:00,35.84,35.85,35.81,35.81,182324.0,27.9495,27.9573,27.9261,27.9261,182324.0
2016-12-02 15:40:00,35.82,35.82,35.8,35.8,160141.0,27.9339,27.9339,27.9183,27.9183,160141.0
2016-12-02 15:45:00,35.81,35.81,35.77,35.8,643020.0,27.9261,27.9261,27.8949,27.9183,643020.0
2016-12-02 15:50:00,35.79,35.81,35.78,35.79,571298.0,27.9105,27.9261,27.9027,27.9105,571298.0
2016-12-02 15:55:00,35.79,35.82,35.77,35.77,3557477.0,27.9105,27.9339,27.8949,27.8949,3557477.0
2016-12-05 09:30:00,35.88,35.95,35.87,35.92,409973.0,27.9807,28.0353,27.9729,28.0119,409973.0
2016-12-05 09:35:00,35.92,35.94,35.89,35.91,144617.0,28.0119,28.0275,27.9885,28.0041,144617.0
2016-12-05 09:40:00,35.91,35.95,35.91,35.93,203786.0,28.0041,28.0353,28.0041,28.0197,203786.0
2016-12-05 09:45:00,35.93,35.99,35.93,35.97,180339.0,28.0197,28.0664,28.0197,28.0509,180339.0
2016-12-05 09:50:00,35.97,35.99,35.96,35.99,123990.0,28.0509,28.0664,28.0431,28.0664,123990.0
2016-12-05 09:55:00,36.0,36.03,35.98,35.99,103068.0,28.0742,28.0976,28.0587,28.0664,103068.0
2016-12-05 10:00:00,35.99,36.05,35.99,36.02,213647.0,28.0664,28.1132,28.0664,28.0898,213647.0
2016-12-05 10:05:00,36.02,36.03,35.96,35.98,209094.0,28.0898,28.0976,28.0431,28.0587,209094.0
2016-12-05 10:10:00,35.97,35.98,35.94,35.95,244878.0,28.0509,28.0587,28.0275,28.0353,244878.0
2016-12-05 10:15:00,35.95,35.97,35.92,35.93,218827.0,28.0353,28.0509,28.0119,28.0197,218827.0
2016-12-05 10:20:00,35.93,35.94,35.9,35.91,108450.0,28.0197,28.0275,27.9963,28.0041,108450.0
2016-12-05 10:25:00,35.91,35.94,35.9,35.94,149611.0,28.0041,28.0275,27.9963,28.0275,149611.0
2016-12-05 10:30:00,35.93,35.96,35.92,35.94,144299.0,28.0197,28.0431,28.0119,28.0275,144299.0
2016-12-05 10:35:00,35.94,35.96,35.91,35.95,97691.0,28.0275,28.0431,28.0041,28.0353,97691.0
2016-12-05 10:40:00,35.95,35.95,35.93,35.95,124549.0,28.0353,28.0353,28.0197,28.0353,124549.0
2016-12-05 10:45:00,35.95,36.0,35.95,35.99,103956.0,28.0353,28.0742,28.0353,28.0664,103956.0
2016-12-05 10:50:00,36.0,36.0,35.97,35.98,73409.0,28.0742,28.0742,28.0509,28.0587,73409.0
2016-12-05 10:55:00,35.98,35.98,35.95,35.97,82243.0,28.0587,28.0587,28.0353,28.0509,82243.0
2016-12-05 11:00:00,35.97,36.0,35.97,36.0,44343.0,28.0509,28.0742,28.0509,28.0742,44343.0
2016-12-05 11:05:00,35.99,36.0,35.96,35.97,68695.0,28.0664,28.0742,28.0431,28.0509,68695.0
2016-12-05 11:10:00,35.97,35.98,35.96,35.98,30465.0,28.0509,28.0587,28.0431,28.0587,30465.0
2016-12-05 11:15:00,35.98,35.99,35.96,35.98,52253.0,28.0587,28.0664,28.0431,28.0587,52253.0
2016-12-05 11:20:00,35.98,36.01,35.98,36.01,43986.0,28.0587,28.082,28.0587,28.082,43986.0
2016-12-05 11:25:00,36.0,36.01,35.97,36.0,67626.0,28.0742,28.082,28.0509,28.0742,67626.0
2016-12-05 11:30:00,36.0,36.0,35.97,35.98,46564.0,28.0742,28.0742,28.0509,28.0587,46564.0
2016-12-05 11:35:00,35.98,36.0,35.97,36.0,54050.0,28.0587,28.0742,28.0509,28.0742,54050.0
2016-12-05 11:40:00,35.99,36.02,35.98,36.02,154434.0,28.0664,28.0898,28.0587,28.0898,154434.0
2016-12-05 11:45:00,36.02,36.02,35.98,36.0,125905.0,28.0898,28.0898,28.0587,28.0742,125905.0
2016-12-05 11:50:00,36.0,36.0,35.98,35.99,130090.0,28.0742,28.0742,28.0587,28.0664,130090.0
2016-12-05 11:55:00,35.99,36.0,35.97,35.99,129559.0,28.0664,28.0742,28.0509,28.0664,129559.0
2016-12-05 12:00:00,35.99,36.0,35.98,35.98,117674.0,28.0664,28.0742,28.0587,28.0587,117674.0
2016-12-05 12:05:00,35.98,35.99,35.96,35.97,125688.0,28.0587,28.0664,28.0431,28.0509,125688.0
2016-12-05 12:10:00,35.97,35.98,35.96,35.98,103244.0,28.0509,28.0587,28.0431,28.0587,103244.0
2016-12-05 12:15:00,35.98,35.99,35.97,35.98,155584.0,28.0587,28.0664,28.0509,28.0587,155584.0
2016-12-05 12:20:00,35.98,35.98,35.94,35.95,178857.0,28.0587,28.0587,28.0275,28.0353,178857.0
2016-12-05 12:25:00,35.95,35.97,35.94,35.96,114050.0,28.0353,28.0509,28.0275,28.0431,114050.0
2016-12-05 12:30:00,35.95,35.97,35.94,35.96,243272.0,28.0353,28.0509,28.0275,28.0431,243272.0
2016-12-05 12:35:00,35.96,35.97,35.95,35.97,123852.0,28.0431,28.0509,28.0353,28.0509,123852.0
2016-12-05 12:40:00,35.96,35.98,35.96,35.98,39434.0,28.0431,28.0587,28.0431,28.0587,39434.0
2016-12-05 12:45:00,35.98,35.99,35.96,35.98,85976.0,28.0587,28.0664,28.0431,28.0587,85976.0
2016-12-05 12:50:00,35.98,35.99,35.96,35.96,83263.0,28.0587,28.0664,28.0431,28.0431,83263.0
2016-12-05 12:55:00,35.97,36.02,35.96,36.02,45141.0,28.0509,28.0898,28.0431,28.0898,45141.0
2016-12-05 13:00:00,36.02,36.02,35.99,36.01,48955.0,28.0898,28.0898,28.0664,28.082,48955.0
2016-12-05 13:05:00,36.01,36.03,36.0,36.02,82014.0,28.082,28.0976,28.0742,28.0898,82014.0
2016-12-05 13:10:00,36.02,36.03,36.01,36.02,44475.0,28.0898,28.0976,28.082,28.0898,44475.0
2016-12-05 13:15:00,36.02,36.04,36.01,36.04,19825.0,28.0898,28.1054,28.082,28.1054,19825.0
2016-12-05 13:20:00,36.04,36.05,36.03,36.04,48879.0,28.1054,28.1132,28.0976,28.1054,48879.0
2016-12-05 13:25:00,36.04,36.05,36.0,36.02,66357.0,28.1054,28.1132,28.0742,28.0898,66357.0
2016-12-05 13:30:00,36.01,36.05,36.01,36.04,64585.0,28.082,28.1132,28.082,28.1054,64585.0
2016-12-05 13:35:00,36.05,36.05,36.02,36.02,34136.0,28.1132,28.1132,28.0898,28.0898,34136.0
2016-12-05 13:40:00,36.03,36.05,36.02,36.03,49637.0,28.0976,28.1132,28.0898,28.0976,49637.0
2016-12-05 13:45:00,36.03,36.05,36.02,36.04,48940.0,28.0976,28.1132,28.0898,28.1054,48940.0
2016-12-05 13:50:00,36.05,36.06,36.03,36.04,99816.0,28.1132,28.121,28.0976,28.1054,99816.0
2016-12-05 13:55:00,36.05,36.05,36.02,36.05,107722.0,28.1132,28.1132,28.0898,28.1132,107722.0
2016-12-05 14:00:00,36.05,36.05,36.0,36.01,76768.0,28.1132,28.1132,28.0742,28.082,76768.0
2016-12-05 14:05:00,36.01,36.03,36.0,36.03,65425.0,28.082,28.0976,28.0742,28.0976,65425.0
2016-12-05 14:10:00,36.02,36.03,35.99,36.0,104494.0,28.0898,28.0976,28.0664,28.0742,104494.0
2016-12-05 14:15:00,35.99,36.02,35.98,36.01,49794.0,28.0664,28.0898,28.0587,28.082,49794.0
2016-12-05 14:20:00,36.0,36.03,36.0,36.02,72413.0,28.0742,28.0976,28.0742,28.0898,72413.0
2016-12-05 14:25:00,36.02,36.03,36.0,36.03,37549.0,28.0898,28.0976,28.0742,28.0976,37549.0
2016-12-05 14:30:00,36.03,36.04,36.02,36.03,89207.0,28.0976,28.1054,28.0898,28.0976,89207.0
2016-12-05 14:35:00,36.02,36.03,36.0,36.01,52994.0,28.0898,28.0976,28.0742,28.082,52994.0
2016-12-05 14:40:00,36.02,36.03,36.0,36.02,49642.0,28.0898,28.0976,28.0742,28.0898,49642.0
2016-12-05 14:45:00,36.03,36.04,36.02,36.04,72605.0,28.0976,28.1054,28.0898,28.1054,72605.0
2016-12-05 14:50:00,36.04,36.06,36.03,36.04,47074.0,28.1054,28.121,28.0976,28.1054,47074.0
2016-12-05 14:55:00,36.04,36.04,36.01,36.01,54756.0,28.1054,28.1054,28.082,28.082,54756.0
2016-12-05 15:00:00,36.02,36.03,36.02,36.03,47008.0,28.0898,28.0976,28.0898,28.0976,47008.0
2016-12-05 15:05:00,36.02,36.03,36.01,36.02,88831.0,28.0898,28.0976,28.082,28.0898,88831.0
2016-12-05 15:10:00,36.02,36.03,36.01,36.03,296769.0,28.0898,28.0976,28.082,28.0976,296769.0
2016-12-05 15:15:00,36.02,36.04,36.02,36.04,152927.0,28.0898,28.1054,28.0898,28.1054,152927.0
2016-12-05 15:20:00,36.03,36.04,36.03,36.04,84660.0,28.0976,28.1054,28.0976,28.1054,84660.0
2016-12-05 15:25:00,36.04,36.05,36.03,36.04,66997.0,28.1054,28.1132,28.0976,28.1054,66997.0
2016-12-05 15:30:00,36.04,36.04,36.02,36.02,124457.0,28.1054,28.1054,28.0898,28.0898,124457.0
2016-12-05 15:35:00,36.03,36.05,36.02,36.05,473409.0,28.0976,28.1132,28.0898,28.1132,473409.0
2016-12-05 15:40:00,36.05,36.06,36.04,36.05,144239.0,28.1132,28.121,28.1054,28.1132,144239.0
2016-12-05 15:45:00,36.05,36.06,36.04,36.04,181161.0,28.1132,28.121,28.1054,28.1054,181161.0
2016-12-05 15:50:00,36.05,36.05,36.01,36.02,266497.0,28.1132,28.1132,28.082,28.0898,266497.0
2016-12-05 15:55:00,36.03,36.04,36.0,36.02,968185.0,28.0976,28.1054,28.0742,28.0898,968185.0
2016-12-06 09:30:00,36.14,36.14,36.09,36.11,492174.0,28.1834,28.1834,28.1444,28.16,492174.0
2016-12-06 09:35:00,36.11,36.12,36.08,36.1,144536.0,28.16,28.1678,28.1366,28.1522,144536.0
2016-12-06 09:40:00,36.09,36.12,36.09,36.12,104154.0,28.1444,28.1678,28.1444,28.1678,104154.0
2016-12-06 09:45:00,36.12,36.13,36.11,36.12,165225.0,28.1678,28.1756,28.16,28.1678,165225.0
2016-12-06 09:50:00,36.13,36.15,36.12,36.12,343875.0,28.1756,28.1912,28.1678,28.1678,343875.0
2016-12-06 09:55:00,36.12,36.13,36.07,36.07,693794.0,28.1678,28.1756,28.1288,28.1288,693794.0
2016-12-06 10:00:00,36.07,36.1,36.07,36.09,334022.0,28.1288,28.1522,28.1288,28.1444,334022.0
2016-12-06 10:05:00,36.09,36.12,36.08,36.09,119472.0,28.1444,28.1678,28.1366,28.1444,119472.0
2016-12-06 10:10:00,36.09,36.1,36.05,36.06,198995.0,28.1444,28.1522,28.1132,28.121,198995.0
2016-12-06 10:15:00,36.07,36.09,36.06,36.07,296534.0,28.1288,28.1444,28.121,28.1288,296534.0
2016-12-06 10:20:00,36.07,36.08,36.06,36.07,80932.0,28.1288,28.1366,28.121,28.1288,80932.0
2016-12-06 10:25:00,36.06,36.08,36.04,36.07,67350.0,28.121,28.1366,28.1054,28.1288,67350.0
2016-12-06 10:30:00,36.07,36.11,36.07,36.1,57419.0,28.1288,28.16,28.1288,28.1522,57419.0
2016-12-06 10:35:00,36.1,36.12,36.09,36.11,2831448.0,28.1522,28.1678,28.1444,28.16,2831448.0
2016-12-06 10:40:00,36.11,36.14,36.1,36.11,284160.0,28.16,28.1834,28.1522,28.16,284160.0
2016-12-06 10:45:00,36.11,36.13,36.1,36.11,157141.0,28.16,28.1756,28.1522,28.16,157141.0
2016-12-06 10:50:00,36.1,36.12,36.09,36.11,100996.0,28.1522,28.1678,28.1444,28.16,100996.0
2016-12-06 10:55:00,36.1,36.12,36.1,36.12,101396.0,28.1522,28.1678,28.1522,28.1678,101396.0
2016-12-06 11:00:00,36.12,36.12,36.08,36.09,151257.0,28.1678,28.1678,28.1366,28.1444,151257.0
2016-12-06 11:05:00,36.08,36.11,36.08,36.11,103325.0,28.1366,28.16,28.1366,28.16,103325.0
2016-12-06 11:10:00,36.1,36.1,36.08,36.1,63906.0,28.1522,28.1522,28.1366,28.1522,63906.0
2016-12-06 11:15:00,36.11,36.11,36.08,36.09,50022.0,28.16,28.16,28.1366,28.1444,50022.0
2016-12-06 11:20:00,36.09,36.11,36.08,36.11,238664.0,28.1444,28.16,28.1366,28.16,238664.0
2016-12-06 11:25:00,36.11,36.12,36.1,36.12,968234.0,28.16,28.1678,28.1522,28.1678,968234.0
2016-12-06 11:30:00,36.12,36.12,36.11,36.12,68467.0,28.1678,28.1678,28.16,28.1678,68467.0
2016-12-06 11:35:00,36.11,36.12,36.09,36.11,230039.0,28.16,28.1678,28.1444,28.16,230039.0
2016-12-06 11:40:00,36.11,36.12,36.1,36.11,52452.0,28.16,28.1678,28.1522,28.16,52452.0
2016-12-06 11:45:00,36.12,36.12,36.1,36.1,43247.0,28.1678,28.1678,28.1522,28.1522,43247.0
2016-12-06 11:50:00,36.11,36.13,36.1,36.13,175024.0,28.16,28.1756,28.1522,28.1756,175024.0
2016-12-06 11:55:00,36.12,36.13,36.12,36.13,569515.0,28.1678,28.1756,28.1678,28.1756,569515.0
2016-12-06 12:00:00,36.13,36.17,36.12,36.16,201268.0,28.1756,28.2068,28.1678,28.199,201268.0
2016-12-06 12:05:00,36.16,36.19,36.16,36.19,33741.0,28.199,28.2224,28.199,28.2224,33741.0
2016-12-06 12:10:00,36.19,36.2,36.17,36.19,74751.0,28.2224,28.2302,28.2068,28.2224,74751.0
2016-12-06 12:15:00,36.19,36.2,36.18,36.19,236315.0,28.2224,28.2302,28.2146,28.2224,236315.0
2016-12-06 12:20:00,36.2,36.22,36.19,36.21,121724.0,28.2302,28.2458,28.2224,28.238,121724.0
2016-12-06 12:25:00,36.21,36.23,36.2,36.22,43477.0,28.238,28.2536,28.2302,28.2458,43477.0
2016-12-06 12:30:00,36.23,36.23,36.2,36.2,52136.0,28.2536,28.2536,28.2302,28.2302,52136.0
2016-12-06 12:35:00,36.19,36.21,36.19,36.2,59722.0,28.2224,28.238,28.2224,28.2302,59722.0
2016-12-06 12:40:00,36.2,36.21,36.19,36.2,95816.0,28.2302,28.238,28.2224,28.2302,95816.0
2016-12-06 12:45:00,36.2,36.21,36.15,36.16,2343121.0,28.2302,28.238,28.1912,28.199,2343121.0
2016-12-06 12:50:00,36.15,36.16,36.14,36.14,190141.0,28.1912,28.199,28.1834,28.1834,190141.0
2016-12-06 12:55:00,36.14,36.18,36.14,36.18,99619.0,28.1834,28.2146,28.1834,28.2146,99619.0
2016-12-06 13:00:00,36.18,36.19,36.17,36.19,47599.0,28.2146,28.2224,28.2068,28.2224,47599.0
2016-12-06 13:05:00,36.19,36.19,36.15,36.15,145924.0,28.2224,28.2224,28.1912,28.1912,145924.0
2016-12-06 13:10:00,36.16,36.16,36.15,36.15,84296.0,28.199,28.199,28.1912,28.1912,84296.0
2016-12-06 13:15:00,36.16,36.17,36.15,36.17,62139.0,28.199,28.2068,28.1912,28.2068,62139.0
2016-12-06 13:20:00,36.17,36.17,36.16,36.17,45130.0,28.2068,28.2068,28.199,28.2068,45130.0
2016-12-06 13:25:00,36.17,36.18,36.16,36.17,46973.0,28.2068,28.2146,28.199,28.2068,46973.0
2016-12-06 13:30:00,36.17,36.18,36.15,36.16,48058.0,28.2068,28.2146,28.1912,28.199,48058.0
2016-12-06 13:35:00,36.15,36.17,36.15,36.16,97231.0,28.1912,28.2068,28.1912,28.199,97231.0
2016-12-06 13:40:00,36.16,36.18,36.15,36.18,66589.0,28.199,28.2146,28.1912,28.2146,66589.0
2016-12-06 13:45:00,36.18,36.19,36.17,36.18,56187.0,28.2146,28.2224,28.2068,28.2146,56187.0
2016-12-06 13:50:00,36.18,36.19,36.17,36.18,195001.0,28.2146,28.2224,28.2068,28.2146,195001.0
2016-12-06 13:55:00,36.18,36.19,36.17,36.18,61731.0,28.2146,28.2224,28.2068,28.2146,61731.0
2016-12-06 14:00:00,36.18,36.18,36.16,36.17,99211.0,28.2146,28.2146,28.199,28.2068,99211.0
2016-12-06 14:05:00,36.16,36.18,36.16,36.16,107188.0,28.199,28.2146,28.199,28.199,107188.0
2016-12-06 14:10:00,36.16,36.17,36.16,36.16,68891.0,28.199,28.2068,28.199,28.199,68891.0
2016-12-06 14:15:00,36.17,36.17,36.16,36.17,74745.0,28.2068,28.2068,28.199,28.2068,74745.0
2016-12-06 14:20:00,36.17,36.17,36.15,36.16,68877.0,28.2068,28.2068,28.1912,28.199,68877.0
2016-12-06 14:25:00,36.16,36.16,36.15,36.15,49152.0,28.199,28.199,28.1912,28.1912,49152.0
2016-12-06 14:30:00,36.16,36.16,36.15,36.16,78706.0,28.199,28.199,28.1912,28.199,78706.0
2016-12-06 14:35:00,36.16,36.17,36.15,36.17,124396.0,28.199,28.2068,28.1912,28.2068,124396.0
2016-12-06 14:40:00,36.16,36.17,36.16,36.17,95179.0,28.199,28.2068,28.199,28.2068,95179.0
2016-12-06 14:45:00,36.16,36.17,36.16,36.16,103412.0,28.199,28.2068,28.199,28.199,103412.0
2016-12-06 14:50:00,36.16,36.17,36.15,36.16,176091.0,28.199,28.2068,28.1912,28.199,176091.0
2016-12-06 14:55:00,36.16,36.18,36.15,36.18,170330.0,28.199,28.2146,28.1912,28.2146,170330.0
2016-12-06 15:00:00,36.18,36.19,36.17,36.18,252452.0,28.2146,28.2224,28.2068,28.2146,252452.0
2016-12-06 15:05:00,36.18,36.19,36.18,36.18,107248.0,28.2146,28.2224,28.2146,28.2146,107248.0
2016-12-06 15:10:00,36.18,36.19,36.18,36.19,182341.0,28.2146,28.2224,28.2146,28.2224,182341.0
2016-12-06 15:15:00,36.18,36.19,36.17,36.17,121127.0,28.2146,28.2224,28.2068,28.2068,121127.0
2016-12-06 15:20:00,36.18,36.18,36.17,36.17,184712.0,28.2146,28.2146,28.2068,28.2068,184712.0
2016-12-06 15:25:00,36.18,36.18,36.14,36.14,238679.0,28.2146,28.2146,28.1834,28.1834,238679.0
2016-12-06 15:30:00,36.15,36.16,36.14,36.16,262760.0,28.1912,28.199,28.1834,28.199,262760.0
2016-12-06 15:35:00,36.16,36.16,36.15,36.16,133142.0,28.199,28.199,28.1912,28.199,133142.0
2016-12-06 15:40:00,36.16,36.16,36.15,36.16,208921.0,28.199,28.199,28.1912,28.199,208921.0
2016-12-06 15:45:00,36.16,36.17,36.15,36.16,315793.0,28.199,28.2068,28.1912,28.199,315793.0
2016-12-06 15:50:00,36.16,36.17,36.15,36.16,434892.0,28.199,28.2068,28.1912,28.199,434892.0
2016-12-06 15:55:00,36.16,36.18,36.15,36.17,1230192.0,28.199,28.2146,28.1912,28.2068,1230192.0
2016-12-07 09:30:00,36.4,36.43,36.35,36.39,382901.0,28.3862,28.4096,28.3472,28.3784,382901.0
2016-12-07 09:35:00,36.38,36.41,36.37,36.4,116043.0,28.3706,28.394,28.3628,28.3862,116043.0
2016-12-07 09:40:00,36.4,36.41,36.37,36.41,122085.0,28.3862,28.394,28.3628,28.394,122085.0
2016-12-07 09:45:00,36.41,36.42,36.38,36.39,71136.0,28.394,28.4018,28.3706,28.3784,71136.0
2016-12-07 09:50:00,36.39,36.42,36.38,36.4,94582.0,28.3784,28.4018,28.3706,28.3862,94582.0
2016-12-07 09:55:00,36.41,36.42,36.39,36.4,173865.0,28.394,28.4018,28.3784,28.3862,173865.0
2016-12-07 10:00:00,36.4,36.44,36.4,36.42,214360.0,28.3862,28.4174,28.3862,28.4018,214360.0
2016-12-07 10:05:00,36.42,36.48,36.42,36.47,128029.0,28.4018,28.4486,28.4018,28.4408,128029.0
2016-12-07 10:10:00,36.48,36.52,36.47,36.51,389249.0,28.4486,28.4798,28.4408,28.472,389249.0
2016-12-07 10:15:00,36.5,36.53,36.5,36.52,145297.0,28.4642,28.4876,28.4642,28.4798,145297.0
2016-12-07 10:20:00,36.52,36.54,36.49,36.5,3230973.0,28.4798,28.4954,28.4564,28.4642,3230973.0
2016-12-07 10:25:00,36.5,36.52,36.48,36.51,230275.0,28.4642,28.4798,28.4486,28.472,230275.0
2016-12-07 10:30:00,36.5,36.53,36.5,36.5,206381.0,28.4642,28.4876,28.4642,28.4642,206381.0
2016-12-07 10:35:00,36.49,36.5,36.45,36.45,131270.0,28.4564,28.4642,28.4252,28.4252,131270.0
2016-12-07 10:40:00,36.46,36.5,36.44,36.49,95705.0,28.433,28.4642,28.4174,28.4564,95705.0
2016-12-07 10:45:00,36.48,36.51,36.48,36.51,75601.0,28.4486,28.472,28.4486,28.472,75601.0
2016-12-07 10:50:00,36.5,36.51,36.48,36.49,123723.0,28.4642,28.472,28.4486,28.4564,123723.0
2016-12-07 10:55:00,36.48,36.5,36.47,36.47,132252.0,28.4486,28.4642,28.4408,28.4408,132252.0
2016-12-07 11:00:00,36.47,36.48,36.46,36.47,48463.0,28.4408,28.4486,28.433,28.4408,48463.0
2016-12-07 11:05:00,36.47,36.47,36.45,36.45,123318.0,28.4408,28.4408,28.4252,28.4252,123318.0
2016-12-07 11:10:00,36.46,36.48,36.46,36.47,44670.0,28.433,28.4486,28.433,28.4408,44670.0
2016-12-07 11:15:00,36.46,36.48,36.46,36.46,36523.0,28.433,28.4486,28.433,28.433,36523.0
2016-12-07 11:20:00,36.46,36.48,36.45,36.45,122413.0,28.433,28.4486,28.4252,28.4252,122413.0
2016-12-07 11:25:00,36.45,36.47,36.45,36.47,46308.0,28.4252,28.4408,28.4252,28.4408,46308.0
2016-12-07 11:30:00,36.46,36.47,36.45,36.46,119986.0,28.433,28.4408,28.4252,28.433,119986.0
2016-12-07 11:35:00,36.46,36.49,36.45,36.47,72405.0,28.433,28.4564,28.4252,28.4408,72405.0
2016-12-07 11:40:00,36.47,36.49,36.47,36.49,115776.0,28.4408,28.4564,28.4408,28.4564,115776.0
2016-12-07 11:45:00,36.48,36.49,36.47,36.49,107636.0,28.4486,28.4564,28.4408,28.4564,107636.0
2016-12-07 11:50:00,36.48,36.52,36.47,36.51,123407.0,28.4486,28.4798,28.4408,28.472,123407.0
2016-12-07 11:55:00,36.52,36.53,36.51,36.52,80107.0,28.4798,28.4876,28.472,28.4798,80107.0
2016-12-07 12:00:00,36.52,36.53,36.48,36.49,104250.0,28.4798,28.4876,28.4486,28.4564,104250.0
2016-12-07 12:05:00,36.49,36.54,36.49,36.53,158371.0,28.4564,28.4954,28.4564,28.4876,158371.0
2016-12-07 12:10:00,36.54,36.54,36.52,36.53,64928.0,28.4954,28.4954,28.4798,28.4876,64928.0
2016-12-07 12:15:00,36.52,36.53,36.51,36.52,63296.0,28.4798,28.4876,28.472,28.4798,63296.0
2016-12-07 12:20:00,36.51,36.52,36.5,36.5,45457.0,28.472,28.4798,28.4642,28.4642,45457.0
2016-12-07 12:25:00,36.51,36.53,36.5,36.53,89635.0,28.472,28.4876,28.4642,28.4876,89635.0
2016-12-07 12:30:00,36.52,36.54,36.5,36.54,72085.0,28.4798,28.4954,28.4642,28.4954,72085.0
2016-12-07 12:35:00,36.54,36.54,36.51,36.52,156362.0,28.4954,28.4954,28.472,28.4798,156362.0
2016-12-07 12:40:00,36.53,36.53,36.51,36.52,62584.0,28.4876,28.4876,28.472,28.4798,62584.0
2016-12-07 12:45:00,36.51,36.53,36.5,36.52,151212.0,28.472,28.4876,28.4642,28.4798,151212.0
2016-12-07 12:50:00,36.51,36.51,36.49,36.5,234539.0,28.472,28.472,28.4564,28.4642,234539.0
2016-12-07 12:55:00,36.5,36.53,36.49,36.52,93332.0,28.4642,28.4876,28.4564,28.4798,93332.0
2016-12-07 13:00:00,36.53,36.55,36.52,36.54,152958.0,28.4876,28.5032,28.4798,28.4954,152958.0
2016-12-07 13:05:00,36.54,36.57,36.53,36.56,131087.0,28.4954,28.5188,28.4876,28.511,131087.0
2016-12-07 13:10:00,36.56,36.56,36.53,36.53,148345.0,28.511,28.511,28.4876,28.4876,148345.0
2016-12-07 13:15:00,36.53,36.53,36.52,36.53,37133.0,28.4876,28.4876,28.4798,28.4876,37133.0
2016-12-07 13:20:00,36.53,36.59,36.52,36.58,153082.0,28.4876,28.5344,28.4798,28.5266,153082.0
2016-12-07 13:25:00,36.58,36.58,36.54,36.55,37375.0,28.5266,28.5266,28.4954,28.5032,37375.0
2016-12-07 13:30:00,36.54,36.57,36.53,36.56,61169.0,28.4954,28.5188,28.4876,28.511,61169.0
2016-12-07 13:35:00,36.56,36.58,36.55,36.57,69662.0,28.511,28.5266,28.5032,28.5188,69662.0
2016-12-07 13:40:00,36.58,36.61,36.57,36.6,82215.0,28.5266,28.55,28.5188,28.5422,82215.0
2016-12-07 13:45:00,36.6,36.63,36.59,36.63,82543.0,28.5422,28.5655,28.5344,28.5655,82543.0
2016-12-07 13:50:00,36.62,36.66,36.61,36.66,136890.0,28.5577,28.5889,28.55,28.5889,136890.0
2016-12-07 13:55:00,36.65,36.66,36.63,36.65,87983.0,28.5811,28.5889,28.5655,28.5811,87983.0
2016-12-07 14:00:00,36.65,36.66,36.62,36.64,68284.0,28.5811,28.5889,28.5577,28.5733,68284.0
2016-12-07 14:05:00,36.64,36.67,36.62,36.66,209648.0,28.5733,28.5967,28.5577,28.5889,209648.0
2016-12-07 14:10:00,36.66,36.68,36.66,36.67,62603.0,28.5889,28.6045,28.5889,28.5967,62603.0
2016-12-07 14:15:00,36.68,36.69,36.64,36.67,136170.0,28.6045,28.6123,28.5733,28.5967,136170.0
2016-12-07 14:20:00,36.68,36.68,36.66,36.66,239927.0,28.6045,28.6045,28.5889,28.5889,239927.0
2016-12-07 14:25:00,36.67,36.67,36.61,36.63,528836.0,28.5967,28.5967,28.55,28.5655,528836.0
2016-12-07 14:30:00,36.62,36.65,36.61,36.65,142906.0,28.5577,28.5811,28.55,28.5811,142906.0
2016-12-07 14:35:00,36.64,36.66,36.64,36.65,227847.0,28.5733,28.5889,28.5733,28.5811,227847.0
2016-12-07 14:40:00,36.65,36.66,36.64,36.65,190213.0,28.5811,28.5889,28.5733,28.5811,190213.0
2016-12-07 14:45:00,36.65,36.67,36.64,36.65,224768.0,28.5811,28.5967,28.5733,28.5811,224768.0
2016-12-07 14:50:00,36.65,36.67,36.65,36.66,47888.0,28.5811,28.5967,28.5811,28.5889,47888.0
2016-12-07 14:55:00,36.66,36.69,36.65,36.67,89436.0,28.5889,28.6123,28.5811,28.5967,89436.0
2016-12-07 15:00:00,36.67,36.68,36.64,36.66,62983.0,28.5967,28.6045,28.5733,28.5889,62983.0
2016-12-07 15:05:00,36.66,36.7,36.65,36.7,152455.0,28.5889,28.6201,28.5811,28.6201,152455.0
2016-12-07 15:10:00,36.7,36.7,36.66,36.66,172648.0,28.6201,28.6201,28.5889,28.5889,172648.0
2016-12-07 15:15:00,36.67,36.69,36.66,36.69,72203.0,28.5967,28.6123,28.5889,28.6123,72203.0
2016-12-07 15:20:00,36.69,36.72,36.68,36.72,72484.0,28.6123,28.6357,28.6045,28.6357,72484.0
2016-12-07 15:25:00,36.71,36.76,36.71,36.73,132213.0,28.6279,28.6669,28.6279,28.6435,132213.0
2016-12-07 15:30:00,36.73,36.76,36.72,36.75,107428.0,28.6435,28.6669,28.6357,28.6591,107428.0
2016-12-07 15:35:00,36.75,36.77,36.74,36.76,239289.0,28.6591,28.6747,28.6513,28.6669,239289.0
2016-12-07 15:40:00,36.76,36.76,36.74,36.76,162115.0,28.6669,28.6669,28.6513,28.6669,162115.0
2016-12-07 15:45:00,36.75,36.75,36.69,36.7,142174.0,28.6591,28.6591,28.6123,28.6201,142174.0
2016-12-07 15:50:00,36.7,36.71,36.69,36.7,229228.0,28.6201,28.6279,28.6123,28.6201,229228.0
2016-12-07 15:55:00,36.7,36.72,36.69,36.7,832276.0,28.6201,28.6357,28.6123,28.6201,832276.0
2016-12-08 09:30:00,36.66,36.72,36.64,36.71,453242.0,28.5889,28.6357,28.5733,28.6279,453242.0
2016-12-08 09:35:00,36.71,36.72,36.67,36.7,137943.0,28.6279,28.6357,28.5967,28.6201,137943.0
2016-12-08 09:40:00,36.7,36.73,36.68,36.7,138591.0,28.6201,28.6435,28.6045,28.6201,138591.0
2016-12-08 09:45:00,36.68,36.72,36.67,36.7,206277.0,28.6045,28.6357,28.5967,28.6201,206277.0
2016-12-08 09:50:00,36.69,36.71,36.63,36.65,295981.0,28.6123,28.6279,28.5655,28.5811,295981.0
2016-12-08 09:55:00,36.63,36.65,36.6,36.64,125024.0,28.5655,28.5811,28.5422,28.5733,125024.0
2016-12-08 10:00:00,36.65,36.65,36.61,36.62,177682.0,28.5811,28.5811,28.55,28.5577,177682.0
2016-12-08 10:05:00,36.62,36.65,36.61,36.64,180540.0,28.5577,28.5811,28.55,28.5733,180540.0
2016-12-08 10:10:00,36.64,36.64,36.6,36.62,321852.0,28.5733,28.5733,28.5422,28.5577,321852.0
2016-12-08 10:15:00,36.62,36.65,36.61,36.65,222229.0,28.5577,28.5811,28.55,28.5811,222229.0
2016-12-08 10:20:00,36.65,36.67,36.63,36.67,293396.0,28.5811,28.5967,28.5655,28.5967,293396.0
2016-12-08 10:25:00,36.67,36.67,36.64,36.65,158204.0,28.5967,28.5967,28.5733,28.5811,158204.0
2016-12-08 10:30:00,36.65,36.69,36.65,36.68,124196.0,28.5811,28.6123,28.5811,28.6045,124196.0
2016-12-08 10:35:00,36.68,36.69,36.65,36.68,96090.0,28.6045,28.6123,28.5811,28.6045,96090.0
2016-12-08 10:40:00,36.67,36.69,36.66,36.67,178460.0,28.5967,28.6123,28.5889,28.5967,178460.0
2016-12-08 10:45:00,36.67,36.68,36.62,36.63,323074.0,28.5967,28.6045,28.5577,28.5655,323074.0
2016-12-08 10:50:00,36.64,36.66,36.63,36.66,133443.0,28.5733,28.5889,28.5655,28.5889,133443.0
2016-12-08 10:55:00,36.66,36.67,36.65,36.66,51847.0,28.5889,28.5967,28.5811,28.5889,51847.0
2016-12-08 11:00:00,36.66,36.68,36.65,36.65,125496.0,28.5889,28.6045,28.5811,28.5811,125496.0
2016-12-08 11:05:00,36.65,36.67,36.65,36.65,83903.0,28.5811,28.5967,28.5811,28.5811,83903.0
2016-12-08 11:10:00,36.65,36.68,36.64,36.67,81701.0,28.5811,28.6045,28.5733,28.5967,81701.0
2016-12-08 11:15:00,36.67,36.68,36.62,36.66,211689.0,28.5967,28.6045,28.5577,28.5889,211689.0
2016-12-08 11:20:00,36.66,36.7,36.66,36.69,92882.0,28.5889,28.6201,28.5889,28.6123,92882.0
2016-12-08 11:25:00,36.69,36.69,36.66,36.69,71459.0,28.6123,28.6123,28.5889,28.6123,71459.0
2016-12-08 11:30:00,36.68,36.69,36.66,36.69,49382.0,28.6045,28.6123,28.5889,28.6123,49382.0
2016-12-08 11:35:00,36.68,36.69,36.67,36.68,35713.0,28.6045,28.6123,28.5967,28.6045,35713.0
2016-12-08 11:40:00,36.68,36.7,36.67,36.69,42809.0,28.6045,28.6201,28.5967,28.6123,42809.0
2016-12-08 11:45:00,36.7,36.73,36.69,36.72,119016.0,28.6201,28.6435,28.6123,28.6357,119016.0
2016-12-08 11:50:00,36.72,36.74,36.71,36.73,125831.0,28.6357,28.6513,28.6279,28.6435,125831.0
2016-12-08 11:55:00,36.72,36.78,36.72,36.77,218871.0,28.6357,28.6825,28.6357,28.6747,218871.0
2016-12-08 12:00:00,36.77,36.79,36.76,36.79,60053.0,28.6747,28.6903,28.6669,28.6903,60053.0
2016-12-08 12:05:00,36.78,36.79,36.77,36.78,49216.0,28.6825,28.6903,28.6747,28.6825,49216.0
2016-12-08 12:10:00,36.79,36.79,36.78,36.78,61630.0,28.6903,28.6903,28.6825,28.6825,61630.0
2016-12-08 12:15:00,36.79,36.79,36.74,36.76,78299.0,28.6903,28.6903,28.6513,28.6669,78299.0
2016-12-08 12:20:00,36.75,36.8,36.75,36.79,72315.0,28.6591,28.6981,28.6591,28.6903,72315.0
2016-12-08 12:25:00,36.79,36.81,36.77,36.8,51962.0,28.6903,28.7059,28.6747,28.6981,51962.0
2016-12-08 12:30:00,36.79,36.82,36.78,36.82,75045.0,28.6903,28.7137,28.6825,28.7137,75045.0
2016-12-08 12:35:00,36.81,36.82,36.78,36.79,103901.0,28.7059,28.7137,28.6825,28.6903,103901.0
2016-12-08 12:40:00,36.79,36.82,36.78,36.81,51108.0,28.6903,28.7137,28.6825,28.7059,51108.0
2016-12-08 12:45:00,36.8,36.83,36.8,36.82,46872.0,28.6981,28.7215,28.6981,28.7137,46872.0
2016-12-08 12:50:00,36.82,36.82,36.8,36.8,61058.0,28.7137,28.7137,28.6981,28.6981,61058.0
2016-12-08 12:55:00,36.8,36.82,36.79,36.82,83355.0,28.6981,28.7137,28.6903,28.7137,83355.0
2016-12-08 13:00:00,36.82,36.83,36.81,36.82,49937.0,28.7137,28.7215,28.7059,28.7137,49937.0
2016-12-08 13:05:00,36.82,36.83,36.81,36.82,87381.0,28.7137,28.7215,28.7059,28.7137,87381.0
2016-12-08 13:10:00,36.83,36.84,36.81,36.84,61007.0,28.7215,28.7293,28.7059,28.7293,61007.0
2016-12-08 13:15:00,36.84,36.85,36.82,36.82,172786.0,28.7293,28.7371,28.7137,28.7137,172786.0
2016-12-08 13:20:00,36.82,36.83,36.82,36.83,48073.0,28.7137,28.7215,28.7137,28.7215,48073.0
2016-12-08 13:25:00,36.83,36.85,36.82,36.84,94279.0,28.7215,28.7371,28.7137,28.7293,94279.0
2016-12-08 13:30:00,36.84,36.84,36.81,36.83,69210.0,28.7293,28.7293,28.7059,28.7215,69210.0
2016-12-08 13:35:00,36.83,36.85,36.82,36.85,46510.0,28.7215,28.7371,28.7137,28.7371,46510.0
2016-12-08 13:40:00,36.84,36.85,36.82,36.84,90188.0,28.7293,28.7371,28.7137,28.7293,90188.0
2016-12-08 13:45:00,36.84,36.86,36.83,36.85,95375.0,28.7293,28.7449,28.7215,28.7371,95375.0
2016-12-08 13:50:00,36.85,36.86,36.84,36.84,49666.0,28.7371,28.7449,28.7293,28.7293,49666.0
2016-12-08 13:55:00,36.84,36.87,36.84,36.86,63749.0,28.7293,28.7527,28.7293,28.7449,63749.0
2016-12-08 14:00:00,36.86,36.86,36.84,36.85,114846.0,28.7449,28.7449,28.7293,28.7371,114846.0
2016-12-08 14:05:00,36.86,36.87,36.84,36.86,128670.0,28.7449,28.7527,28.7293,28.7449,128670.0
2016-12-08 14:10:00,36.86,36.87,36.84,36.87,233640.0,28.7449,28.7527,28.7293,28.7527,233640.0
2016-12-08 14:15:00,36.87,36.87,36.82,36.83,126345.0,28.7527,28.7527,28.7137,28.7215,126345.0
2016-12-08 14:20:00,36.83,36.83,36.79,36.81,109879.0,28.7215,28.7215,28.6903,28.7059,109879.0
2016-12-08 14:25:00,36.8,36.84,36.8,36.83,94475.0,28.6981,28.7293,28.6981,28.7215,94475.0
2016-12-08 14:30:00,36.83,36.85,36.83,36.85,88736.0,28.7215,28.7371,28.7215,28.7371,88736.0
2016-12-08 14:35:00,36.84,36.85,36.78,36.8,371181.0,28.7293,28.7371,28.6825,28.6981,371181.0
2016-12-08 14:40:00,36.79,36.81,36.78,36.8,101367.0,28.6903,28.7059,28.6825,28.6981,101367.0
2016-12-08 14:45:00,36.8,36.81,36.78,36.79,109950.0,28.6981,28.7059,28.6825,28.6903,109950.0
2016-12-08 14:50:00,36.79,36.82,36.79,36.82,119145.0,28.6903,28.7137,28.6903,28.7137,119145.0
2016-12-08 14:55:00,36.82,36.85,36.81,36.83,74246.0,28.7137,28.7371,28.7059,28.7215,74246.0
2016-12-08 15:00:00,36.84,36.85,36.83,36.84,79791.0,28.7293,28.7371,28.7215,28.7293,79791.0
2016-12-08 15:05:00,36.84,36.84,36.81,36.84,63863.0,28.7293,28.7293,28.7059,28.7293,63863.0
2016-12-08 15:10:00,36.83,36.86,36.82,36.83,168179.0,28.7215,28.7449,28.7137,28.7215,168179.0
2016-12-08 15:15:00,36.83,36.84,36.82,36.84,95629.0,28.7215,28.7293,28.7137,28.7293,95629.0
2016-12-08 15:20:00,36.83,36.84,36.81,36.83,115456.0,28.7215,28.7293,28.7059,28.7215,115456.0
2016-12-08 15:25:00,36.83,36.84,36.82,36.82,88284.0,28.7215,28.7293,28.7137,28.7137,88284.0
2016-12-08 15:30:00,36.82,36.84,36.81,36.83,93588.0,28.7137,28.7293,28.7059,28.7215,93588.0
2016-12-08 15:35:00,36.83,36.85,36.82,36.85,66974.0,28.7215,28.7371,28.7137,28.7371,66974.0
2016-12-08 15:40:00,36.85,36.88,36.85,36.87,124264.0,28.7371,28.7605,28.7371,28.7527,124264.0
2016-12-08 15:45:00,36.88,36.88,36.84,36.85,169826.0,28.7605,28.7605,28.7293,28.7371,169826.0
2016-12-08 15:50:00,36.86,36.86,36.84,36.86,148397.0,28.7449,28.7449,28.7293,28.7449,148397.0
2016-12-08 15:55:00,36.85,36.87,36.83,36.87,566613.0,28.7371,28.7527,28.7215,28.7527,566613.0
2016-12-09 09:30:00,36.64,36.67,36.56,36.61,488806.0,28.5733,28.5967,28.511,28.55,488806.0
2016-12-09 09:35:00,36.61,36.63,36.59,36.61,297857.0,28.55,28.5655,28.5344,28.55,297857.0
2016-12-09 09:40:00,36.6,36.66,36.59,36.64,312713.0,28.5422,28.5889,28.5344,28.5733,312713.0
2016-12-09 09:45:00,36.63,36.69,36.63,36.68,185255.0,28.5655,28.6123,28.5655,28.6045,185255.0
2016-12-09 09:50:00,36.68,36.69,36.65,36.68,254098.0,28.6045,28.6123,28.5811,28.6045,254098.0
2016-12-09 09:55:00,36.68,36.7,36.65,36.65,77537.0,28.6045,28.6201,28.5811,28.5811,77537.0
2016-12-09 10:00:00,36.66,36.67,36.63,36.65,270041.0,28.5889,28.5967,28.5655,28.5811,270041.0
2016-12-09 10:05:00,36.65,36.67,36.63,36.67,147597.0,28.5811,28.5967,28.5655,28.5967,147597.0
2016-12-09 10:10:00,36.67,36.68,36.65,36.65,80998.0,28.5967,28.6045,28.5811,28.5811,80998.0
2016-12-09 10:15:00,36.66,36.66,36.63,36.65,262797.0,28.5889,28.5889,28.5655,28.5811,262797.0
2016-12-09 10:20:00,36.65,36.71,36.62,36.7,469068.0,28.5811,28.6279,28.5577,28.6201,469068.0
2016-12-09 10:25:00,36.7,36.72,36.69,36.7,100939.0,28.6201,28.6357,28.6123,28.6201,100939.0
2016-12-09 10:30:00,36.7,36.74,36.7,36.73,195429.0,28.6201,28.6513,28.6201,28.6435,195429.0
2016-12-09 10:35:00,36.74,36.75,36.72,36.74,63178.0,28.6513,28.6591,28.6357,28.6513,63178.0
2016-12-09 10:40:00,36.75,36.75,36.72,36.73,127366.0,28.6591,28.6591,28.6357,28.6435,127366.0
2016-12-09 10:45:00,36.73,36.73,36.7,36.71,101983.0,28.6435,28.6435,28.6201,28.6279,101983.0
2016-12-09 10:50:00,36.71,36.72,36.68,36.68,87141.0,28.6279,28.6357,28.6045,28.6045,87141.0
2016-12-09 10:55:00,36.68,36.69,36.67,36.68,106030.0,28.6045,28.6123,28.5967,28.6045,106030.0
2016-12-09 11:00:00,36.69,36.7,36.67,36.69,44035.0,28.6123,28.6201,28.5967,28.6123,44035.0
2016-12-09 11:05:00,36.7,36.72,36.69,36.71,66249.0,28.6201,28.6357,28.6123,28.6279,66249.0
2016-12-09 11:10:00,36.71,36.73,36.71,36.73,71692.0,28.6279,28.6435,28.6279,28.6435,71692.0
2016-12-09 11:15:00,36.72,36.74,36.71,36.73,75396.0,28.6357,28.6513,28.6279,28.6435,75396.0
2016-12-09 11:20:00,36.73,36.74,36.71,36.71,70178.0,28.6435,28.6513,28.6279,28.6279,70178.0
2016-12-09 11:25:00,36.7,36.71,36.69,36.71,197663.0,28.6201,28.6279,28.6123,28.6279,197663.0
2016-12-09 11:30:00,36.71,36.72,36.68,36.69,85066.0,28.6279,28.6357,28.6045,28.6123,85066.0
2016-12-09 11:35:00,36.7,36.73,36.69,36.73,71315.0,28.6201,28.6435,28.6123,28.6435,71315.0
2016-12-09 11:40:00,36.73,36.75,36.72,36.74,144364.0,28.6435,28.6591,28.6357,28.6513,144364.0
2016-12-09 11:45:00,36.74,36.75,36.73,36.74,90496.0,28.6513,28.6591,28.6435,28.6513,90496.0
2016-12-09 11:50:00,36.75,36.75,36.72,36.73,40339.0,28.6591,28.6591,28.6357,28.6435,40339.0
2016-12-09 11:55:00,36.73,36.75,36.71,36.72,82330.0,28.6435,28.6591,28.6279,28.6357,82330.0
2016-12-09 12:00:00,36.72,36.72,36.7,36.7,53904.0,28.6357,28.6357,28.6201,28.6201,53904.0
2016-12-09 12:05:00,36.7,36.71,36.68,36.68,59576.0,28.6201,28.6279,28.6045,28.6045,59576.0
2016-12-09 12:10:00,36.68,36.7,36.68,36.68,123119.0,28.6045,28.6201,28.6045,28.6045,123119.0
2016-12-09 12:15:00,36.69,36.69,36.65,36.65,93824.0,28.6123,28.6123,28.5811,28.5811,93824.0
2016-12-09 12:20:00,36.66,36.68,36.65,36.66,73549.0,28.5889,28.6045,28.5811,28.5889,73549.0
2016-12-09 12:25:00,36.66,36.67,36.64,36.65,238736.0,28.5889,28.5967,28.5733,28.5811,238736.0
2016-12-09 12:30:00,36.66,36.69,36.65,36.69,70194.0,28.5889,28.6123,28.5811,28.6123,70194.0
2016-12-09 12:35:00,36.69,36.7,36.67,36.7,94882.0,28.6123,28.6201,28.5967,28.6201,94882.0
2016-12-09 12:40:00,36.69,36.7,36.69,36.7,63226.0,28.6123,28.6201,28.6123,28.6201,63226.0
2016-12-09 12:45:00,36.69,36.72,36.69,36.72,91182.0,28.6123,28.6357,28.6123,28.6357,91182.0
2016-12-09 12:50:00,36.71,36.73,36.71,36.73,78345.0,28.6279,28.6435,28.6279,28.6435,78345.0
2016-12-09 12:55:00,36.72,36.72,36.7,36.72,50978.0,28.6357,28.6357,28.6201,28.6357,50978.0
2016-12-09 13:00:00,36.72,36.73,36.71,36.72,43355.0,28.6357,28.6435,28.6279,28.6357,43355.0
2016-12-09 13:05:00,36.71,36.73,36.7,36.72,104390.0,28.6279,28.6435,28.6201,28.6357,104390.0
2016-12-09 13:10:00,36.72,36.73,36.7,36.71,108423.0,28.6357,28.6435,28.6201,28.6279,108423.0
2016-12-09 13:15:00,36.71,36.71,36.7,36.7,12080.0,28.6279,28.6279,28.6201,28.6201,12080.0
2016-12-09 13:20:00,36.7,36.71,36.68,36.69,87361.0,28.6201,28.6279,28.6045,28.6123,87361.0
2016-12-09 13:25:00,36.7,36.7,36.69,36.7,36553.0,28.6201,28.6201,28.6123,28.6201,36553.0
2016-12-09 13:30:00,36.7,36.71,36.69,36.7,57564.0,28.6201,28.6279,28.6123,28.6201,57564.0
2016-12-09 13:35:00,36.7,36.71,36.7,36.7,16671.0,28.6201,28.6279,28.6201,28.6201,16671.0
2016-12-09 13:40:00,36.7,36.71,36.7,36.7,19360.0,28.6201,28.6279,28.6201,28.6201,19360.0
2016-12-09 13:45:00,36.7,36.71,36.69,36.7,77907.0,28.6201,28.6279,28.6123,28.6201,77907.0
2016-12-09 13:50:00,36.7,36.71,36.69,36.71,80749.0,28.6201,28.6279,28.6123,28.6279,80749.0
2016-12-09 13:55:00,36.71,36.71,36.69,36.69,101530.0,28.6279,28.6279,28.6123,28.6123,101530.0
2016-12-09 14:00:00,36.69,36.73,36.69,36.72,54716.0,28.6123,28.6435,28.6123,28.6357,54716.0
2016-12-09 14:05:00,36.72,36.73,36.71,36.73,47750.0,28.6357,28.6435,28.6279,28.6435,47750.0
2016-12-09 14:10:00,36.73,36.74,36.72,36.73,137528.0,28.6435,28.6513,28.6357,28.6435,137528.0
2016-12-09 14:15:00,36.73,36.73,36.72,36.72,29250.0,28.6435,28.6435,28.6357,28.6357,29250.0
2016-12-09 14:20:00,36.72,36.73,36.71,36.72,28103.0,28.6357,28.6435,28.6279,28.6357,28103.0
2016-12-09 14:25:00,36.71,36.72,36.7,36.71,50381.0,28.6279,28.6357,28.6201,28.6279,50381.0
2016-12-09 14:30:00,36.7,36.71,36.7,36.71,81422.0,28.6201,28.6279,28.6201,28.6279,81422.0
2016-12-09 14:35:00,36.7,36.71,36.7,36.71,85439.0,28.6201,28.6279,28.6201,28.6279,85439.0
2016-12-09 14:40:00,36.71,36.72,36.7,36.71,55433.0,28.6279,28.6357,28.6201,28.6279,55433.0
2016-12-09 14:45:00,36.71,36.72,36.7,36.7,68697.0,28.6279,28.6357,28.6201,28.6201,68697.0
2016-12-09 14:50:00,36.7,36.73,36.7,36.73,116390.0,28.6201,28.6435,28.6201,28.6435,116390.0
2016-12-09 14:55:00,36.73,36.73,36.69,36.7,115596.0,28.6435,28.6435,28.6123,28.6201,115596.0
2016-12-09 15:00:00,36.7,36.71,36.69,36.7,66124.0,28.6201,28.6279,28.6123,28.6201,66124.0
2016-12-09 15:05:00,36.71,36.72,36.7,36.72,141810.0,28.6279,28.6357,28.6201,28.6357,141810.0
2016-12-09 15:10:00,36.72,36.73,36.71,36.72,104178.0,28.6357,28.6435,28.6279,28.6357,104178.0
2016-12-09 15:15:00,36.72,36.74,36.72,36.73,230080.0,28.6357,28.6513,28.6357,28.6435,230080.0
2016-12-09 15:20:00,36.73,36.74,36.73,36.73,143592.0,28.6435,28.6513,28.6435,28.6435,143592.0
2016-12-09 15:25:00,36.74,36.74,36.73,36.73,219399.0,28.6513,28.6513,28.6435,28.6435,219399.0
2016-12-09 15:30:00,36.73,36.75,36.72,36.73,165877.0,28.6435,28.6591,28.6357,28.6435,165877.0
2016-12-09 15:35:00,36.73,36.74,36.72,36.73,85467.0,28.6435,28.6513,28.6357,28.6435,85467.0
2016-12-09 15:40:00,36.73,36.74,36.72,36.73,93523.0,28.6435,28.6513,28.6357,28.6435,93523.0
2016-12-09 15:45:00,36.73,36.74,36.69,36.7,148777.0,28.6435,28.6513,28.6123,28.6201,148777.0
2016-12-09 15:50:00,36.7,36.71,36.68,36.71,145452.0,28.6201,28.6279,28.6045,28.6279,145452.0
2016-12-09 15:55:00,36.7,36.71,36.66,36.68,484904.0,28.6201,28.6279,28.5889,28.6045,484904.0
2016-12-12 09:30:00,36.39,36.49,36.39,36.45,454259.0,28.3784,28.4564,28.3784,28.4252,454259.0
2016-12-12 09:35:00,36.45,36.52,36.42,36.52,112040.0,28.4252,28.4798,28.4018,28.4798,112040.0
2016-12-12 09:40:00,36.52,36.53,36.49,36.51,158868.0,28.4798,28.4876,28.4564,28.472,158868.0
2016-12-12 09:45:00,36.51,36.53,36.49,36.52,217954.0,28.472,28.4876,28.4564,28.4798,217954.0
2016-12-12 09:50:00,36.52,36.55,36.52,36.53,135009.0,28.4798,28.5032,28.4798,28.4876,135009.0
2016-12-12 09:55:00,36.53,36.55,36.51,36.52,186492.0,28.4876,28.5032,28.472,28.4798,186492.0
2016-12-12 10:00:00,36.51,36.53,36.5,36.51,166836.0,28.472,28.4876,28.4642,28.472,166836.0
2016-12-12 10:05:00,36.51,36.51,36.47,36.48,97923.0,28.472,28.472,28.4408,28.4486,97923.0
2016-12-12 10:10:00,36.48,36.48,36.42,36.42,88279.0,28.4486,28.4486,28.4018,28.4018,88279.0
2016-12-12 10:15:00,36.43,36.43,36.39,36.41,174227.0,28.4096,28.4096,28.3784,28.394,174227.0
2016-12-12 10:20:00,36.41,36.44,36.4,36.42,127228.0,28.394,28.4174,28.3862,28.4018,127228.0
2016-12-12 10:25:00,36.42,36.43,36.4,36.41,119338.0,28.4018,28.4096,28.3862,28.394,119338.0
2016-12-12 10:30:00,36.42,36.44,36.42,36.44,109403.0,28.4018,28.4174,28.4018,28.4174,109403.0
2016-12-12 10:35:00,36.44,36.47,36.44,36.46,109852.0,28.4174,28.4408,28.4174,28.433,109852.0
2016-12-12 10:40:00,36.47,36.47,36.42,36.42,68716.0,28.4408,28.4408,28.4018,28.4018,68716.0
2016-12-12 10:45:00,36.42,36.44,36.39,36.4,85577.0,28.4018,28.4174,28.3784,28.3862,85577.0
2016-12-12 10:50:00,36.39,36.41,36.38,36.39,37759.0,28.3784,28.394,28.3706,28.3784,37759.0
2016-12-12 10:55:00,36.39,36.42,36.38,36.41,67684.0,28.3784,28.4018,28.3706,28.394,67684.0
2016-12-12 11:00:00,36.41,36.41,36.39,36.39,31844.0,28.394,28.394,28.3784,28.3784,31844.0
2016-12-12 11:05:00,36.38,36.4,36.38,36.39,40991.0,28.3706,28.3862,28.3706,28.3784,40991.0
2016-12-12 11:10:00,36.39,36.4,36.38,36.4,34995.0,28.3784,28.3862,28.3706,28.3862,34995.0
2016-12-12 11:15:00,36.39,36.42,36.39,36.4,50864.0,28.3784,28.4018,28.3784,28.3862,50864.0
2016-12-12 11:20:00,36.4,36.42,36.38,36.4,107599.0,28.3862,28.4018,28.3706,28.3862,107599.0
2016-12-12 11:25:00,36.39,36.4,36.36,36.36,144311.0,28.3784,28.3862,28.355,28.355,144311.0
2016-12-12 11:30:00,36.36,36.38,36.34,36.36,166994.0,28.355,28.3706,28.3394,28.355,166994.0
2016-12-12 11:35:00,36.36,36.38,36.33,36.34,49012.0,28.355,28.3706,28.3316,28.3394,49012.0
2016-12-12 11:40:00,36.34,36.36,36.33,36.34,88413.0,28.3394,28.355,28.3316,28.3394,88413.0
2016-12-12 11:45:00,36.34,36.39,36.33,36.37,86212.0,28.3394,28.3784,28.3316,28.3628,86212.0
2016-12-12 11:50:00,36.37,36.38,36.36,36.37,77921.0,28.3628,28.3706,28.355,28.3628,77921.0
2016-12-12 11:55:00,36.37,36.37,36.34,36.37,106890.0,28.3628,28.3628,28.3394,28.3628,106890.0
2016-12-12 12:00:00,36.37,36.37,36.29,36.29,102251.0,28.3628,28.3628,28.3004,28.3004,102251.0
2016-12-12 12:05:00,36.29,36.3,36.28,36.3,93029.0,28.3004,28.3082,28.2926,28.3082,93029.0
2016-12-12 12:10:00,36.3,36.34,36.29,36.34,78783.0,28.3082,28.3394,28.3004,28.3394,78783.0
2016-12-12 12:15:00,36.34,36.36,36.32,36.32,288212.0,28.3394,28.355,28.3238,28.3238,288212.0
2016-12-12 12:20:00,36.32,36.36,36.31,36.34,72246.0,28.3238,28.355,28.316,28.3394,72246.0
2016-12-12 12:25:00,36.34,36.36,36.34,36.36,38867.0,28.3394,28.355,28.3394,28.355,38867.0
2016-12-12 12:30:00,36.36,36.37,36.35,36.37,39976.0,28.355,28.3628,28.3472,28.3628,39976.0
2016-12-12 12:35:00,36.37,36.39,36.36,36.39,98214.0,28.3628,28.3784,28.355,28.3784,98214.0
2016-12-12 12:40:00,36.38,36.39,36.37,36.39,68493.0,28.3706,28.3784,28.3628,28.3784,68493.0
2016-12-12 12:45:00,36.38,36.39,36.37,36.38,32160.0,28.3706,28.3784,28.3628,28.3706,32160.0
2016-12-12 12:50:00,36.37,36.38,36.34,36.34,54533.0,28.3628,28.3706,28.3394,28.3394,54533.0
2016-12-12 12:55:00,36.35,36.35,36.33,36.34,57773.0,28.3472,28.3472,28.3316,28.3394,57773.0
2016-12-12 13:00:00,36.34,36.36,36.33,36.35,186157.0,28.3394,28.355,28.3316,28.3472,186157.0
2016-12-12 13:05:00,36.35,36.36,36.34,36.34,62252.0,28.3472,28.355,28.3394,28.3394,62252.0
2016-12-12 13:10:00,36.34,36.35,36.32,36.32,73591.0,28.3394,28.3472,28.3238,28.3238,73591.0
2016-12-12 13:15:00,36.32,36.37,36.32,36.37,98065.0,28.3238,28.3628,28.3238,28.3628,98065.0
2016-12-12 13:20:00,36.37,36.37,36.34,36.36,32809.0,28.3628,28.3628,28.3394,28.355,32809.0
2016-12-12 13:25:00,36.35,36.36,36.33,36.34,30252.0,28.3472,28.355,28.3316,28.3394,30252.0
2016-12-12 13:30:00,36.34,36.35,36.32,36.33,40073.0,28.3394,28.3472,28.3238,28.3316,40073.0
2016-12-12 13:35:00,36.34,36.34,36.32,36.33,59814.0,28.3394,28.3394,28.3238,28.3316,59814.0
2016-12-12 13:40:00,36.33,36.33,36.32,36.33,48587.0,28.3316,28.3316,28.3238,28.3316,48587.0
2016-12-12 13:45:00,36.32,36.34,36.31,36.33,53751.0,28.3238,28.3394,28.316,28.3316,53751.0
2016-12-12 13:50:00,36.33,36.35,36.32,36.34,132335.0,28.3316,28.3472,28.3238,28.3394,132335.0
2016-12-12 13:55:00,36.34,36.34,36.32,36.32,57483.0,28.3394,28.3394,28.3238,28.3238,57483.0
2016-12-12 14:00:00,36.33,36.36,36.32,36.34,167087.0,28.3316,28.355,28.3238,28.3394,167087.0
2016-12-12 14:05:00,36.34,36.34,36.32,36.33,43976.0,28.3394,28.3394,28.3238,28.3316,43976.0
2016-12-12 14:10:00,36.33,36.36,36.32,36.35,102957.0,28.3316,28.355,28.3238,28.3472,102957.0
2016-12-12 14:15:00,36.35,36.37,36.34,36.37,78719.0,28.3472,28.3628,28.3394,28.3628,78719.0
2016-12-12 14:20:00,36.37,36.37,36.35,36.36,35760.0,28.3628,28.3628,28.3472,28.355,35760.0
2016-12-12 14:25:00,36.36,36.37,36.34,36.36,78388.0,28.355,28.3628,28.3394,28.355,78388.0
2016-12-12 14:30:00,36.36,36.36,36.34,36.36,61533.0,28.355,28.355,28.3394,28.355,61533.0
2016-12-12 14:35:00,36.36,36.36,36.33,36.34,74260.0,28.355,28.355,28.3316,28.3394,74260.0
2016-12-12 14:40:00,36.34,36.35,36.33,36.34,70478.0,28.3394,28.3472,28.3316,28.3394,70478.0
2016-12-12 14:45:00,36.34,36.35,36.33,36.33,42081.0,28.3394,28.3472,28.3316,28.3316,42081.0
2016-12-12 14:50:00,36.33,36.35,36.32,36.33,50632.0,28.3316,28.3472,28.3238,28.3316,50632.0
2016-12-12 14:55:00,36.33,36.36,36.32,36.36,107082.0,28.3316,28.355,28.3238,28.355,107082.0
2016-12-12 15:00:00,36.36,36.36,36.34,36.36,131904.0,28.355,28.355,28.3394,28.355,131904.0
2016-12-12 15:05:00,36.36,36.36,36.33,36.35,36576.0,28.355,28.355,28.3316,28.3472,36576.0
2016-12-12 15:10:00,36.35,36.37,36.35,36.37,58528.0,28.3472,28.3628,28.3472,28.3628,58528.0
2016-12-12 15:15:00,36.36,36.37,36.35,36.37,213138.0,28.355,28.3628,28.3472,28.3628,213138.0
2016-12-12 15:20:00,36.37,36.38,36.36,36.37,67793.0,28.3628,28.3706,28.355,28.3628,67793.0
2016-12-12 15:25:00,36.37,36.38,36.35,36.36,125488.0,28.3628,28.3706,28.3472,28.355,125488.0
2016-12-12 15:30:00,36.36,36.36,36.34,36.34,100572.0,28.355,28.355,28.3394,28.3394,100572.0
2016-12-12 15:35:00,36.35,36.35,36.34,36.35,108056.0,28.3472,28.3472,28.3394,28.3472,108056.0
2016-12-12 15:40:00,36.35,36.36,36.34,36.35,100977.0,28.3472,28.355,28.3394,28.3472,100977.0
2016-12-12 15:45:00,36.35,36.36,36.35,36.35,103397.0,28.3472,28.355,28.3472,28.3472,103397.0
2016-12-12 15:50:00,36.36,36.37,36.35,36.37,184380.0,28.355,28.3628,28.3472,28.3628,184380.0
2016-12-12 15:55:00,36.37,36.41,36.37,36.39,488848.0,28.3628,28.394,28.3628,28.3784,488848.0
2016-12-13 09:30:00,36.65,36.69,36.6,36.67,316485.0,28.5811,28.6123,28.5422,28.5967,316485.0
2016-12-13 09:35:00,36.68,36.73,36.67,36.73,169646.0,28.6045,28.6435,28.5967,28.6435,169646.0
2016-12-13 09:40:00,36.73,36.76,36.72,36.75,334781.0,28.6435,28.6669,28.6357,28.6591,334781.0
2016-12-13 09:45:00,36.75,36.75,36.71,36.73,150769.0,28.6591,28.6591,28.6279,28.6435,150769.0
2016-12-13 09:50:00,36.73,36.74,36.71,36.72,136569.0,28.6435,28.6513,28.6279,28.6357,136569.0
2016-12-13 09:55:00,36.72,36.73,36.7,36.72,59451.0,28.6357,28.6435,28.6201,28.6357,59451.0
2016-12-13 10:00:00,36.72,36.72,36.66,36.66,241607.0,28.6357,28.6357,28.5889,28.5889,241607.0
2016-12-13 10:05:00,36.66,36.67,36.61,36.63,156079.0,28.5889,28.5967,28.55,28.5655,156079.0
2016-12-13 10:10:00,36.64,36.67,36.63,36.64,187917.0,28.5733,28.5967,28.5655,28.5733,187917.0
2016-12-13 10:15:00,36.65,36.67,36.62,36.66,112979.0,28.5811,28.5967,28.5577,28.5889,112979.0
2016-12-13 10:20:00,36.65,36.69,36.65,36.67,557512.0,28.5811,28.6123,28.5811,28.5967,557512.0
2016-12-13 10:25:00,36.67,36.69,36.66,36.68,92232.0,28.5967,28.6123,28.5889,28.6045,92232.0
2016-12-13 10:30:00,36.67,36.68,36.63,36.64,70047.0,28.5967,28.6045,28.5655,28.5733,70047.0
2016-12-13 10:35:00,36.63,36.65,36.61,36.65,107533.0,28.5655,28.5811,28.55,28.5811,107533.0
2016-12-13 10:40:00,36.65,36.66,36.63,36.63,31463.0,28.5811,28.5889,28.5655,28.5655,31463.0
2016-12-13 10:45:00,36.63,36.65,36.62,36.65,75938.0,28.5655,28.5811,28.5577,28.5811,75938.0
2016-12-13 10:50:00,36.65,36.66,36.64,36.66,26818.0,28.5811,28.5889,28.5733,28.5889,26818.0
2016-12-13 10:55:00,36.67,36.68,36.66,36.66,119725.0,28.5967,28.6045,28.5889,28.5889,119725.0
2016-12-13 11:00:00,36.66,36.67,36.65,36.65,100126.0,28.5889,28.5967,28.5811,28.5811,100126.0
2016-12-13 11:05:00,36.65,36.68,36.62,36.68,130977.0,28.5811,28.6045,28.5577,28.6045,130977.0
2016-12-13 11:10:00,36.68,36.69,36.66,36.69,61894.0,28.6045,28.6123,28.5889,28.6123,61894.0
2016-12-13 11:15:00,36.69,36.69,36.67,36.68,69637.0,28.6123,28.6123,28.5967,28.6045,69637.0
2016-12-13 11:20:00,36.69,36.72,36.68,36.71,57437.0,28.6123,28.6357,28.6045,28.6279,57437.0
2016-12-13 11:25:00,36.72,36.72,36.69,36.69,110456.0,28.6357,28.6357,28.6123,28.6123,110456.0
2016-12-13 11:30:00,36.69,36.7,36.68,36.69,87531.0,28.6123,28.6201,28.6045,28.6123,87531.0
2016-12-13 11:35:00,36.69,36.7,36.67,36.69,54148.0,28.6123,28.6201,28.5967,28.6123,54148.0
2016-12-13 11:40:00,36.68,36.7,36.67,36.68,55805.0,28.6045,28.6201,28.5967,28.6045,55805.0
2016-12-13 11:45:00,36.68,36.69,36.66,36.69,208779.0,28.6045,28.6123,28.5889,28.6123,208779.0
2016-12-13 11:50:00,36.7,36.7,36.69,36.69,33056.0,28.6201,28.6201,28.6123,28.6123,33056.0
2016-12-13 11:55:00,36.69,36.71,36.68,36.7,90058.0,28.6123,28.6279,28.6045,28.6201,90058.0
2016-12-13 12:00:00,36.7,36.72,36.69,36.71,69884.0,28.6201,28.6357,28.6123,28.6279,69884.0
2016-12-13 12:05:00,36.7,36.73,36.7,36.72,24366.0,28.6201,28.6435,28.6201,28.6357,24366.0
2016-12-13 12:10:00,36.72,36.75,36.72,36.75,48565.0,28.6357,28.6591,28.6357,28.6591,48565.0
2016-12-13 12:15:00,36.75,36.77,36.73,36.73,185829.0,28.6591,28.6747,28.6435,28.6435,185829.0
2016-12-13 12:20:00,36.73,36.76,36.73,36.76,48969.0,28.6435,28.6669,28.6435,28.6669,48969.0
2016-12-13 12:25:00,36.76,36.76,36.72,36.74,74748.0,28.6669,28.6669,28.6357,28.6513,74748.0
2016-12-13 12:30:00,36.74,36.75,36.73,36.75,36425.0,28.6513,28.6591,28.6435,28.6591,36425.0
2016-12-13 12:35:00,36.75,36.76,36.74,36.76,60732.0,28.6591,28.6669,28.6513,28.6669,60732.0
2016-12-13 12:40:00,36.75,36.79,36.75,36.78,27113.0,28.6591,28.6903,28.6591,28.6825,27113.0
2016-12-13 12:45:00,36.78,36.79,36.77,36.78,78325.0,28.6825,28.6903,28.6747,28.6825,78325.0
2016-12-13 12:50:00,36.77,36.78,36.77,36.78,41150.0,28.6747,28.6825,28.6747,28.6825,41150.0
2016-12-13 12:55:00,36.77,36.78,36.77,36.77,27091.0,28.6747,28.6825,28.6747,28.6747,27091.0
2016-12-13 13:00:00,36.78,36.8,36.77,36.79,105099.0,28.6825,28.6981,28.6747,28.6903,105099.0
2016-12-13 13:05:00,36.79,36.8,36.78,36.79,69599.0,28.6903,28.6981,28.6825,28.6903,69599.0
2016-12-13 13:10:00,36.79,36.81,36.78,36.8,53778.0,28.6903,28.7059,28.6825,28.6981,53778.0
2016-12-13 13:15:00,36.8,36.83,36.79,36.82,124478.0,28.6981,28.7215,28.6903,28.7137,124478.0
2016-12-13 13:20:00,36.83,36.83,36.81,36.82,60807.0,28.7215,28.7215,28.7059,28.7137,60807.0
2016-12-13 13:25:00,36.82,36.85,36.82,36.84,127913.0,28.7137,28.7371,28.7137,28.7293,127913.0
2016-12-13 13:30:00,36.84,36.85,36.8,36.8,166368.0,28.7293,28.7371,28.6981,28.6981,166368.0
2016-12-13 13:35:00,36.81,36.81,36.78,36.79,38706.0,28.7059,28.7059,28.6825,28.6903,38706.0
2016-12-13 13:40:00,36.79,36.81,36.78,36.8,61478.0,28.6903,28.7059,28.6825,28.6981,61478.0
2016-12-13 13:45:00,36.8,36.8,36.77,36.78,49756.0,28.6981,28.6981,28.6747,28.6825,49756.0
2016-12-13 13:50:00,36.78,36.8,36.77,36.8,44742.0,28.6825,28.6981,28.6747,28.6981,44742.0
2016-12-13 13:55:00,36.8,36.8,36.79,36.8,32294.0,28.6981,28.6981,28.6903,28.6981,32294.0
2016-12-13 14:00:00,36.8,36.81,36.79,36.79,34536.0,28.6981,28.7059,28.6903,28.6903,34536.0
2016-12-13 14:05:00,36.79,36.79,36.78,36.78,47000.0,28.6903,28.6903,28.6825,28.6825,47000.0
2016-12-13 14:10:00,36.78,36.79,36.76,36.78,39587.0,28.6825,28.6903,28.6669,28.6825,39587.0
2016-12-13 14:15:00,36.77,36.78,36.76,36.77,68295.0,28.6747,28.6825,28.6669,28.6747,68295.0
2016-12-13 14:20:00,36.77,36.79,36.76,36.77,64995.0,28.6747,28.6903,28.6669,28.6747,64995.0
2016-12-13 14:25:00,36.78,36.78,36.76,36.78,87631.0,28.6825,28.6825,28.6669,28.6825,87631.0
2016-12-13 14:30:00,36.77,36.79,36.77,36.79,71186.0,28.6747,28.6903,28.6747,28.6903,71186.0
2016-12-13 14:35:00,36.78,36.79,36.77,36.79,87783.0,28.6825,28.6903,28.6747,28.6903,87783.0
2016-12-13 14:40:00,36.78,36.8,36.77,36.78,150681.0,28.6825,28.6981,28.6747,28.6825,150681.0
2016-12-13 14:45:00,36.79,36.8,36.78,36.8,51488.0,28.6903,28.6981,28.6825,28.6981,51488.0
2016-12-13 14:50:00,36.8,36.81,36.79,36.81,169000.0,28.6981,28.7059,28.6903,28.7059,169000.0
2016-12-13 14:55:00,36.81,36.81,36.79,36.8,137341.0,28.7059,28.7059,28.6903,28.6981,137341.0
2016-12-13 15:00:00,36.8,36.81,36.79,36.8,105157.0,28.6981,28.7059,28.6903,28.6981,105157.0
2016-12-13 15:05:00,36.8,36.8,36.79,36.79,65965.0,28.6981,28.6981,28.6903,28.6903,65965.0
2016-12-13 15:10:00,36.79,36.8,36.78,36.79,62825.0,28.6903,28.6981,28.6825,28.6903,62825.0
2016-12-13 15:15:00,36.78,36.81,36.78,36.8,100605.0,28.6825,28.7059,28.6825,28.6981,100605.0
2016-12-13 15:20:00,36.81,36.81,36.78,36.78,69210.0,28.7059,28.7059,28.6825,28.6825,69210.0
2016-12-13 15:25:00,36.78,36.79,36.77,36.79,46469.0,28.6825,28.6903,28.6747,28.6903,46469.0
2016-12-13 15:30:00,36.79,36.8,36.77,36.8,90143.0,28.6903,28.6981,28.6747,28.6981,90143.0
2016-12-13 15:35:00,36.79,36.81,36.78,36.79,60534.0,28.6903,28.7059,28.6825,28.6903,60534.0
2016-12-13 15:40:00,36.79,36.8,36.78,36.79,180339.0,28.6903,28.6981,28.6825,28.6903,180339.0
2016-12-13 15:45:00,36.78,36.79,36.77,36.77,165319.0,28.6825,28.6903,28.6747,28.6747,165319.0
2016-12-13 15:50:00,36.77,36.78,36.73,36.75,256122.0,28.6747,28.6825,28.6435,28.6591,256122.0
2016-12-13 15:55:00,36.75,36.77,36.74,36.77,390135.0,28.6591,28.6747,28.6513,28.6747,390135.0
2016-12-14 09:30:00,36.46,36.46,36.39,36.41,338233.0,28.433,28.433,28.3784,28.394,338233.0
2016-12-14 09:35:00,36.41,36.42,36.39,36.41,157525.0,28.394,28.4018,28.3784,28.394,157525.0
2016-12-14 09:40:00,36.41,36.42,36.39,36.41,143853.0,28.394,28.4018,28.3784,28.394,143853.0
2016-12-14 09:45:00,36.41,36.45,36.41,36.43,57105.0,28.394,28.4252,28.394,28.4096,57105.0
2016-12-14 09:50:00,36.42,36.44,36.41,36.44,53700.0,28.4018,28.4174,28.394,28.4174,53700.0
2016-12-14 09:55:00,36.44,36.45,36.43,36.45,52996.0,28.4174,28.4252,28.4096,28.4252,52996.0
2016-12-14 10:00:00,36.44,36.45,36.43,36.44,122201.0,28.4174,28.4252,28.4096,28.4174,122201.0
2016-12-14 10:05:00,36.45,36.45,36.41,36.41,49957.0,28.4252,28.4252,28.394,28.394,49957.0
2016-12-14 10:10:00,36.42,36.45,36.41,36.44,119838.0,28.4018,28.4252,28.394,28.4174,119838.0
2016-12-14 10:15:00,36.44,36.45,36.43,36.44,55822.0,28.4174,28.4252,28.4096,28.4174,55822.0
2016-12-14 10:20:00,36.44,36.48,36.43,36.47,126564.0,28.4174,28.4486,28.4096,28.4408,126564.0
2016-12-14 10:25:00,36.46,36.49,36.46,36.47,52852.0,28.433,28.4564,28.433,28.4408,52852.0
2016-12-14 10:30:00,36.48,36.52,36.47,36.51,200880.0,28.4486,28.4798,28.4408,28.472,200880.0
2016-12-14 10:35:00,36.51,36.52,36.49,36.51,99264.0,28.472,28.4798,28.4564,28.472,99264.0
2016-12-14 10:40:00,36.51,36.52,36.48,36.49,104403.0,28.472,28.4798,28.4486,28.4564,104403.0
2016-12-14 10:45:00,36.48,36.5,36.47,36.5,42426.0,28.4486,28.4642,28.4408,28.4642,42426.0
2016-12-14 10:50:00,36.5,36.5,36.47,36.48,35162.0,28.4642,28.4642,28.4408,28.4486,35162.0
2016-12-14 10:55:00,36.48,36.5,36.47,36.48,88236.0,28.4486,28.4642,28.4408,28.4486,88236.0
2016-12-14 11:00:00,36.48,36.49,36.47,36.48,65764.0,28.4486,28.4564,28.4408,28.4486,65764.0
2016-12-14 11:05:00,36.48,36.48,36.47,36.48,36170.0,28.4486,28.4486,28.4408,28.4486,36170.0
2016-12-14 11:10:00,36.47,36.49,36.47,36.48,74176.0,28.4408,28.4564,28.4408,28.4486,74176.0
2016-12-14 11:15:00,36.48,36.49,36.46,36.47,76027.0,28.4486,28.4564,28.433,28.4408,76027.0
2016-12-14 11:20:00,36.47,36.49,36.45,36.48,132198.0,28.4408,28.4564,28.4252,28.4486,132198.0
2016-12-14 11:25:00,36.48,36.49,36.48,36.49,184530.0,28.4486,28.4564,28.4486,28.4564,184530.0
2016-12-14 11:30:00,36.48,36.49,36.43,36.45,193123.0,28.4486,28.4564,28.4096,28.4252,193123.0
2016-12-14 11:35:00,36.45,36.45,36.43,36.43,1421879.0,28.4252,28.4252,28.4096,28.4096,1421879.0
2016-12-14 11:40:00,36.44,36.44,36.39,36.4,344433.0,28.4174,28.4174,28.3784,28.3862,344433.0
2016-12-14 11:45:00,36.41,36.43,36.4,36.42,119133.0,28.394,28.4096,28.3862,28.4018,119133.0
2016-12-14 11:50:00,36.42,36.43,36.41,36.43,83561.0,28.4018,28.4096,28.394,28.4096,83561.0
2016-12-14 11:55:00,36.42,36.43,36.42,36.43,113883.0,28.4018,28.4096,28.4018,28.4096,113883.0
2016-12-14 12:00:00,36.42,36.43,36.41,36.41,114159.0,28.4018,28.4096,28.394,28.394,114159.0
2016-12-14 12:05:00,36.41,36.44,36.41,36.43,189255.0,28.394,28.4174,28.394,28.4096,189255.0
2016-12-14 12:10:00,36.43,36.46,36.42,36.46,196463.0,28.4096,28.433,28.4018,28.433,196463.0
2016-12-14 12:15:00,36.45,36.46,36.43,36.43,167256.0,28.4252,28.433,28.4096,28.4096,167256.0
2016-12-14 12:20:00,36.44,36.46,36.43,36.46,62831.0,28.4174,28.433,28.4096,28.433,62831.0
2016-12-14 12:25:00,36.46,36.46,36.43,36.44,160989.0,28.433,28.433,28.4096,28.4174,160989.0
2016-12-14 12:30:00,36.44,36.46,36.43,36.45,210645.0,28.4174,28.433,28.4096,28.4252,210645.0
2016-12-14 12:35:00,36.46,36.49,36.45,36.48,1084241.0,28.433,28.4564,28.4252,28.4486,1084241.0
2016-12-14 12:40:00,36.49,36.49,36.47,36.47,111557.0,28.4564,28.4564,28.4408,28.4408,111557.0
2016-12-14 12:45:00,36.47,36.5,36.47,36.5,163131.0,28.4408,28.4642,28.4408,28.4642,163131.0
2016-12-14 12:50:00,36.49,36.51,36.49,36.5,46264.0,28.4564,28.472,28.4564,28.4642,46264.0
2016-12-14 12:55:00,36.5,36.5,36.48,36.5,109132.0,28.4642,28.4642,28.4486,28.4642,109132.0
2016-12-14 13:00:00,36.5,36.52,36.49,36.5,42159.0,28.4642,28.4798,28.4564,28.4642,42159.0
2016-12-14 13:05:00,36.5,36.52,36.49,36.5,366778.0,28.4642,28.4798,28.4564,28.4642,366778.0
2016-12-14 13:10:00,36.5,36.5,36.49,36.5,29389.0,28.4642,28.4642,28.4564,28.4642,29389.0
2016-12-14 13:15:00,36.5,36.5,36.48,36.49,187850.0,28.4642,28.4642,28.4486,28.4564,187850.0
2016-12-14 13:20:00,36.49,36.5,36.48,36.5,42191.0,28.4564,28.4642,28.4486,28.4642,42191.0
2016-12-14 13:25:00,36.49,36.51,36.48,36.51,58828.0,28.4564,28.472,28.4486,28.472,58828.0
2016-12-14 13:30:00,36.51,36.52,36.5,36.5,115139.0,28.472,28.4798,28.4642,28.4642,115139.0
2016-12-14 13:35:00,36.5,36.52,36.48,36.48,87894.0,28.4642,28.4798,28.4486,28.4486,87894.0
2016-12-14 13:40:00,36.49,36.5,36.47,36.5,71854.0,28.4564,28.4642,28.4408,28.4642,71854.0
2016-12-14 13:45:00,36.49,36.5,36.47,36.48,63542.0,28.4564,28.4642,28.4408,28.4486,63542.0
2016-12-14 13:50:00,36.48,36.49,36.47,36.47,148248.0,28.4486,28.4564,28.4408,28.4408,148248.0
2016-12-14 13:55:00,36.47,36.52,36.45,36.5,243596.0,28.4408,28.4798,28.4252,28.4642,243596.0
2016-12-14 14:00:00,36.51,36.53,36.28,36.4,748825.0,28.472,28.4876,28.2926,28.3862,748825.0
2016-12-14 14:05:00,36.39,36.39,36.22,36.24,323838.0,28.3784,28.3784,28.2458,28.2614,323838.0
2016-12-14 14:10:00,36.25,36.26,36.02,36.02,159065.0,28.2692,28.277,28.0898,28.0898,159065.0
2016-12-14 14:15:00,36.02,36.06,35.97,36.06,317854.0,28.0898,28.121,28.0509,28.121,317854.0
2016-12-14 14:20:00,36.07,36.11,36.0,36.05,327936.0,28.1288,28.16,28.0742,28.1132,327936.0
2016-12-14 14:25:00,36.05,36.07,35.95,35.97,250941.0,28.1132,28.1288,28.0353,28.0509,250941.0
2016-12-14 14:30:00,35.97,36.01,35.95,35.99,246910.0,28.0509,28.082,28.0353,28.0664,246910.0
2016-12-14 14:35:00,35.98,36.07,35.96,36.06,234963.0,28.0587,28.1288,28.0431,28.121,234963.0
2016-12-14 14:40:00,36.07,36.15,36.07,36.11,886713.0,28.1288,28.1912,28.1288,28.16,886713.0
2016-12-14 14:45:00,36.11,36.11,36.01,36.03,145831.0,28.16,28.16,28.082,28.0976,145831.0
2016-12-14 14:50:00,36.03,36.04,35.91,35.92,237025.0,28.0976,28.1054,28.0041,28.0119,237025.0
2016-12-14 14:55:00,35.92,35.92,35.82,35.83,549972.0,28.0119,28.0119,27.9339,27.9417,549972.0
2016-12-14 15:00:00,35.82,35.9,35.82,35.87,355455.0,27.9339,27.9963,27.9339,27.9729,355455.0
2016-12-14 15:05:00,35.87,35.88,35.76,35.77,318497.0,27.9729,27.9807,27.8871,27.8949,318497.0
2016-12-14 15:10:00,35.76,35.81,35.74,35.8,228392.0,27.8871,27.9261,27.8715,27.9183,228392.0
2016-12-14 15:15:00,35.8,35.8,35.7,35.79,355915.0,27.9183,27.9183,27.8403,27.9105,355915.0
2016-12-14 15:20:00,35.79,35.88,35.78,35.85,283074.0,27.9105,27.9807,27.9027,27.9573,283074.0
2016-12-14 15:25:00,35.84,35.87,35.82,35.86,192204.0,27.9495,27.9729,27.9339,27.9651,192204.0
2016-12-14 15:30:00,35.86,35.96,35.85,35.95,532487.0,27.9651,28.0431,27.9573,28.0353,532487.0
2016-12-14 15:35:00,35.94,35.95,35.9,35.94,467058.0,28.0275,28.0353,27.9963,28.0275,467058.0
2016-12-14 15:40:00,35.93,35.95,35.81,35.82,250836.0,28.0197,28.0353,27.9261,27.9339,250836.0
2016-12-14 15:45:00,35.82,35.84,35.76,35.77,225320.0,27.9339,27.9495,27.8871,27.8949,225320.0
2016-12-14 15:50:00,35.77,35.77,35.68,35.71,943008.0,27.8949,27.8949,27.8247,27.8481,943008.0
2016-12-14 15:55:00,35.7,35.74,35.68,35.71,708923.0,27.8403,27.8715,27.8247,27.8481,708923.0
2016-12-15 09:30:00,35.7,35.74,35.67,35.74,478435.0,27.8403,27.8715,27.8169,27.8715,478435.0
2016-12-15 09:35:00,35.74,35.76,35.7,35.71,281654.0,27.8715,27.8871,27.8403,27.8481,281654.0
2016-12-15 09:40:00,35.72,35.72,35.68,35.7,189968.0,27.8559,27.8559,27.8247,27.8403,189968.0
2016-12-15 09:45:00,35.7,35.74,35.69,35.74,180409.0,27.8403,27.8715,27.8325,27.8715,180409.0
2016-12-15 09:50:00,35.74,35.76,35.72,35.75,190380.0,27.8715,27.8871,27.8559,27.8793,190380.0
2016-12-15 09:55:00,35.74,35.79,35.7,35.78,168576.0,27.8715,27.9105,27.8403,27.9027,168576.0
2016-12-15 10:00:00,35.78,35.79,35.75,35.76,222443.0,27.9027,27.9105,27.8793,27.8871,222443.0
2016-12-15 10:05:00,35.77,35.8,35.75,35.77,1493566.0,27.8949,27.9183,27.8793,27.8949,1493566.0
2016-12-15 10:10:00,35.77,35.77,35.72,35.74,254519.0,27.8949,27.8949,27.8559,27.8715,254519.0
2016-12-15 10:15:00,35.75,35.77,35.72,35.73,136120.0,27.8793,27.8949,27.8559,27.8637,136120.0
2016-12-15 10:20:00,35.72,35.75,35.71,35.72,494136.0,27.8559,27.8793,27.8481,27.8559,494136.0
2016-12-15 10:25:00,35.73,35.76,35.72,35.74,319859.0,27.8637,27.8871,27.8559,27.8715,319859.0
2016-12-15 10:30:00,35.75,35.79,35.74,35.79,477612.0,27.8793,27.9105,27.8715,27.9105,477612.0
2016-12-15 10:35:00,35.79,35.81,35.77,35.8,819895.0,27.9105,27.9261,27.8949,27.9183,819895.0
2016-12-15 10:40:00,35.8,35.82,35.79,35.82,211077.0,27.9183,27.9339,27.9105,27.9339,211077.0
2016-12-15 10:45:00,35.81,35.82,35.75,35.77,436372.0,27.9261,27.9339,27.8793,27.8949,436372.0
2016-12-15 10:50:00,35.76,35.79,35.76,35.78,233668.0,27.8871,27.9105,27.8871,27.9027,233668.0
2016-12-15 10:55:00,35.78,35.8,35.76,35.77,238155.0,27.9027,27.9183,27.8871,27.8949,238155.0
2016-12-15 11:00:00,35.78,35.79,35.76,35.79,160559.0,27.9027,27.9105,27.8871,27.9105,160559.0
2016-12-15 11:05:00,35.79,35.81,35.78,35.8,281871.0,27.9105,27.9261,27.9027,27.9183,281871.0
2016-12-15 11:10:00,35.8,35.81,35.79,35.8,244439.0,27.9183,27.9261,27.9105,27.9183,244439.0
2016-12-15 11:15:00,35.8,35.81,35.77,35.78,202479.0,27.9183,27.9261,27.8949,27.9027,202479.0
2016-12-15 11:20:00,35.78,35.79,35.74,35.75,148559.0,27.9027,27.9105,27.8715,27.8793,148559.0
2016-12-15 11:25:00,35.74,35.75,35.72,35.72,217762.0,27.8715,27.8793,27.8559,27.8559,217762.0
2016-12-15 11:30:00,35.73,35.76,35.71,35.75,246135.0,27.8637,27.8871,27.8481,27.8793,246135.0
2016-12-15 11:35:00,35.76,35.76,35.74,35.75,318661.0,27.8871,27.8871,27.8715,27.8793,318661.0
2016-12-15 11:40:00,35.76,35.77,35.71,35.72,158061.0,27.8871,27.8949,27.8481,27.8559,158061.0
2016-12-15 11:45:00,35.72,35.72,35.69,35.7,386981.0,27.8559,27.8559,27.8325,27.8403,386981.0
2016-12-15 11:50:00,35.7,35.72,35.68,35.72,213409.0,27.8403,27.8559,27.8247,27.8559,213409.0
2016-12-15 11:55:00,35.71,35.73,35.68,35.72,263538.0,27.8481,27.8637,27.8247,27.8559,263538.0
2016-12-15 12:00:00,35.71,35.74,35.71,35.74,193752.0,27.8481,27.8715,27.8481,27.8715,193752.0
2016-12-15 12:05:00,35.74,35.74,35.72,35.73,173035.0,27.8715,27.8715,27.8559,27.8637,173035.0
2016-12-15 12:10:00,35.73,35.76,35.73,35.76,181164.0,27.8637,27.8871,27.8637,27.8871,181164.0
2016-12-15 12:15:00,35.76,35.78,35.75,35.78,148007.0,27.8871,27.9027,27.8793,27.9027,148007.0
2016-12-15 12:20:00,35.78,35.78,35.75,35.77,166022.0,27.9027,27.9027,27.8793,27.8949,166022.0
2016-12-15 12:25:00,35.77,35.8,35.76,35.79,179184.0,27.8949,27.9183,27.8871,27.9105,179184.0
2016-12-15 12:30:00,35.79,35.79,35.76,35.78,141253.0,27.9105,27.9105,27.8871,27.9027,141253.0
2016-12-15 12:35:00,35.79,35.8,35.78,35.79,252363.0,27.9105,27.9183,27.9027,27.9105,252363.0
2016-12-15 12:40:00,35.79,35.81,35.77,35.78,267014.0,27.9105,27.9261,27.8949,27.9027,267014.0
2016-12-15 12:45:00,35.78,35.8,35.76,35.79,105214.0,27.9027,27.9183,27.8871,27.9105,105214.0
2016-12-15 12:50:00,35.8,35.8,35.77,35.79,162259.0,27.9183,27.9183,27.8949,27.9105,162259.0
2016-12-15 12:55:00,35.79,35.84,35.78,35.84,147677.0,27.9105,27.9495,27.9027,27.9495,147677.0
2016-12-15 13:00:00,35.84,35.87,35.83,35.87,208270.0,27.9495,27.9729,27.9417,27.9729,208270.0
2016-12-15 13:05:00,35.87,35.91,35.86,35.9,407076.0,27.9729,28.0041,27.9651,27.9963,407076.0
2016-12-15 13:10:00,35.9,35.91,35.88,35.89,148394.0,27.9963,28.0041,27.9807,27.9885,148394.0
2016-12-15 13:15:00,35.89,35.9,35.87,35.88,139443.0,27.9885,27.9963,27.9729,27.9807,139443.0
2016-12-15 13:20:00,35.88,35.88,35.87,35.88,87970.0,27.9807,27.9807,27.9729,27.9807,87970.0
2016-12-15 13:25:00,35.88,35.88,35.86,35.87,131539.0,27.9807,27.9807,27.9651,27.9729,131539.0
2016-12-15 13:30:00,35.87,35.89,35.86,35.88,218233.0,27.9729,27.9885,27.9651,27.9807,218233.0
2016-12-15 13:35:00,35.88,35.88,35.85,35.87,188993.0,27.9807,27.9807,27.9573,27.9729,188993.0
2016-12-15 13:40:00,35.86,35.89,35.86,35.88,61284.0,27.9651,27.9885,27.9651,27.9807,61284.0
2016-12-15 13:45:00,35.88,35.88,35.84,35.85,117618.0,27.9807,27.9807,27.9495,27.9573,117618.0
2016-12-15 13:50:00,35.85,35.87,35.81,35.82,170469.0,27.9573,27.9729,27.9261,27.9339,170469.0
2016-12-15 13:55:00,35.82,35.84,35.81,35.82,141574.0,27.9339,27.9495,27.9261,27.9339,141574.0
2016-12-15 14:00:00,35.81,35.88,35.81,35.88,98380.0,27.9261,27.9807,27.9261,27.9807,98380.0
2016-12-15 14:05:00,35.88,35.89,35.86,35.87,187546.0,27.9807,27.9885,27.9651,27.9729,187546.0
2016-12-15 14:10:00,35.87,35.9,35.87,35.9,151101.0,27.9729,27.9963,27.9729,27.9963,151101.0
2016-12-15 14:15:00,35.9,35.9,35.87,35.89,166662.0,27.9963,27.9963,27.9729,27.9885,166662.0
2016-12-15 14:20:00,35.88,35.89,35.87,35.88,90136.0,27.9807,27.9885,27.9729,27.9807,90136.0
2016-12-15 14:25:00,35.88,35.93,35.87,35.93,288832.0,27.9807,28.0197,27.9729,28.0197,288832.0
2016-12-15 14:30:00,35.92,35.94,35.91,35.93,220370.0,28.0119,28.0275,28.0041,28.0197,220370.0
2016-12-15 14:35:00,35.92,35.95,35.92,35.95,276586.0,28.0119,28.0353,28.0119,28.0353,276586.0
2016-12-15 14:40:00,35.95,35.97,35.94,35.94,396882.0,28.0353,28.0509,28.0275,28.0275,396882.0
2016-12-15 14:45:00,35.95,35.95,35.92,35.93,145081.0,28.0353,28.0353,28.0119,28.0197,145081.0
2016-12-15 14:50:00,35.93,35.97,35.92,35.95,301974.0,28.0197,28.0509,28.0119,28.0353,301974.0
2016-12-15 14:55:00,35.95,35.96,35.92,35.93,255908.0,28.0353,28.0431,28.0119,28.0197,255908.0
2016-12-15 15:00:00,35.94,35.94,35.91,35.93,310210.0,28.0275,28.0275,28.0041,28.0197,310210.0
2016-12-15 15:05:00,35.94,35.94,35.91,35.91,227016.0,28.0275,28.0275,28.0041,28.0041,227016.0
2016-12-15 15:10:00,35.92,35.93,35.9,35.93,145001.0,28.0119,28.0197,27.9963,28.0197,145001.0
2016-12-15 15:15:00,35.93,35.95,35.92,35.94,346139.0,28.0197,28.0353,28.0119,28.0275,346139.0
2016-12-15 15:20:00,35.94,35.95,35.93,35.94,329874.0,28.0275,28.0353,28.0197,28.0275,329874.0
2016-12-15 15:25:00,35.94,35.94,35.9,35.91,210191.0,28.0275,28.0275,27.9963,28.0041,210191.0
2016-12-15 15:30:00,35.91,35.95,35.9,35.93,331704.0,28.0041,28.0353,27.9963,28.0197,331704.0
2016-12-15 15:35:00,35.93,35.94,35.9,35.94,333396.0,28.0197,28.0275,27.9963,28.0275,333396.0
2016-12-15 15:40:00,35.93,35.95,35.93,35.94,242909.0,28.0197,28.0353,28.0197,28.0275,242909.0
2016-12-15 15:45:00,35.94,35.96,35.91,35.91,388271.0,28.0275,28.0431,28.0041,28.0041,388271.0
2016-12-15 15:50:00,35.91,35.92,35.91,35.91,229899.0,28.0041,28.0119,28.0041,28.0041,229899.0
2016-12-15 15:55:00,35.91,35.92,35.87,35.88,598608.0,28.0041,28.0119,27.9729,27.9807,598608.0
2016-12-16 09:30:00,35.84,35.84,35.72,35.74,493850.0,27.9495,27.9495,27.8559,27.8715,493850.0
2016-12-16 09:35:00,35.74,35.77,35.71,35.72,925572.0,27.8715,27.8949,27.8481,27.8559,925572.0
2016-12-16 09:40:00,35.73,35.75,35.7,35.72,408216.0,27.8637,27.8793,27.8403,27.8559,408216.0
2016-12-16 09:45:00,35.71,35.75,35.71,35.75,244832.0,27.8481,27.8793,27.8481,27.8793,244832.0
2016-12-16 09:50:00,35.75,35.78,35.74,35.77,268595.0,27.8793,27.9027,27.8715,27.8949,268595.0
2016-12-16 09:55:00,35.77,35.81,35.76,35.81,300679.0,27.8949,27.9261,27.8871,27.9261,300679.0
2016-12-16 10:00:00,35.81,35.82,35.77,35.78,240351.0,27.9261,27.9339,27.8949,27.9027,240351.0
2016-12-16 10:05:00,35.77,35.81,35.77,35.79,146650.0,27.8949,27.9261,27.8949,27.9105,146650.0
2016-12-16 10:10:00,35.79,35.82,35.79,35.81,117830.0,27.9105,27.9339,27.9105,27.9261,117830.0
2016-12-16 10:15:00,35.81,35.87,35.8,35.86,974434.0,27.9261,27.9729,27.9183,27.9651,974434.0
2016-12-16 10:20:00,35.87,35.9,35.85,35.86,1282958.0,27.9729,27.9963,27.9573,27.9651,1282958.0
2016-12-16 10:25:00,35.87,35.87,35.85,35.86,391245.0,27.9729,27.9729,27.9573,27.9651,391245.0
2016-12-16 10:30:00,35.86,35.86,35.82,35.82,813929.0,27.9651,27.9651,27.9339,27.9339,813929.0
2016-12-16 10:35:00,35.82,35.84,35.81,35.84,402315.0,27.9339,27.9495,27.9261,27.9495,402315.0
2016-12-16 10:40:00,35.83,35.86,35.83,35.84,372390.0,27.9417,27.9651,27.9417,27.9495,372390.0
2016-12-16 10:45:00,35.83,35.84,35.81,35.82,457135.0,27.9417,27.9495,27.9261,27.9339,457135.0
2016-12-16 10:50:00,35.82,35.82,35.8,35.8,351587.0,27.9339,27.9339,27.9183,27.9183,351587.0
2016-12-16 10:55:00,35.8,35.83,35.8,35.82,496584.0,27.9183,27.9417,27.9183,27.9339,496584.0
2016-12-16 11:00:00,35.82,35.82,35.76,35.76,311715.0,27.9339,27.9339,27.8871,27.8871,311715.0
2016-12-16 11:05:00,35.76,35.77,35.73,35.73,357168.0,27.8871,27.8949,27.8637,27.8637,357168.0
2016-12-16 11:10:00,35.73,35.77,35.73,35.77,382324.0,27.8637,27.8949,27.8637,27.8949,382324.0
2016-12-16 11:15:00,35.77,35.79,35.74,35.74,329287.0,27.8949,27.9105,27.8715,27.8715,329287.0
2016-12-16 11:20:00,35.74,35.75,35.7,35.71,387976.0,27.8715,27.8793,27.8403,27.8481,387976.0
2016-12-16 11:25:00,35.71,35.75,35.7,35.72,123458.0,27.8481,27.8793,27.8403,27.8559,123458.0
2016-12-16 11:30:00,35.71,35.79,35.71,35.73,2740968.0,27.8481,27.9105,27.8481,27.8637,2740968.0
2016-12-16 11:35:00,35.73,35.75,35.72,35.75,266439.0,27.8637,27.8793,27.8559,27.8793,266439.0
2016-12-16 11:40:00,35.75,35.77,35.74,35.74,109149.0,27.8793,27.8949,27.8715,27.8715,109149.0
2016-12-16 11:45:00,35.74,35.76,35.73,35.75,93799.0,27.8715,27.8871,27.8637,27.8793,93799.0
2016-12-16 11:50:00,35.75,35.76,35.73,35.73,144489.0,27.8793,27.8871,27.8637,27.8637,144489.0
2016-12-16 11:55:00,35.73,35.77,35.72,35.75,57993.0,27.8637,27.8949,27.8559,27.8793,57993.0
2016-12-16 12:00:00,35.75,35.76,35.74,35.75,61247.0,27.8793,27.8871,27.8715,27.8793,61247.0
2016-12-16 12:05:00,35.75,35.76,35.74,35.75,40939.0,27.8793,27.8871,27.8715,27.8793,40939.0
2016-12-16 12:10:00,35.75,35.75,35.71,35.72,50490.0,27.8793,27.8793,27.8481,27.8559,50490.0
2016-12-16 12:15:00,35.72,35.72,35.67,35.68,147982.0,27.8559,27.8559,27.8169,27.8247,147982.0
2016-12-16 12:20:00,35.68,35.71,35.65,35.66,148749.0,27.8247,27.8481,27.8013,27.8091,148749.0
2016-12-16 12:25:00,35.66,35.68,35.65,35.66,106946.0,27.8091,27.8247,27.8013,27.8091,106946.0
2016-12-16 12:30:00,35.65,35.68,35.64,35.66,146822.0,27.8013,27.8247,27.7935,27.8091,146822.0
2016-12-16 12:35:00,35.67,35.68,35.66,35.67,40806.0,27.8169,27.8247,27.8091,27.8169,40806.0
2016-12-16 12:40:00,35.67,35.67,35.65,35.66,40095.0,27.8169,27.8169,27.8013,27.8091,40095.0
2016-12-16 12:45:00,35.65,35.65,35.63,35.64,79626.0,27.8013,27.8013,27.7857,27.7935,79626.0
2016-12-16 12:50:00,35.64,35.65,35.6,35.61,156895.0,27.7935,27.8013,27.7623,27.7701,156895.0
2016-12-16 12:55:00,35.61,35.65,35.6,35.63,59810.0,27.7701,27.8013,27.7623,27.7857,59810.0
2016-12-16 13:00:00,35.62,35.63,35.58,35.58,189124.0,27.7779,27.7857,27.7467,27.7467,189124.0
2016-12-16 13:05:00,35.59,35.6,35.58,35.6,51332.0,27.7545,27.7623,27.7467,27.7623,51332.0
2016-12-16 13:10:00,35.59,35.61,35.58,35.59,79465.0,27.7545,27.7701,27.7467,27.7545,79465.0
2016-12-16 13:15:00,35.59,35.6,35.57,35.59,183733.0,27.7545,27.7623,27.7389,27.7545,183733.0
2016-12-16 13:20:00,35.6,35.64,35.59,35.63,65578.0,27.7623,27.7935,27.7545,27.7857,65578.0
2016-12-16 13:25:00,35.63,35.63,35.59,35.59,52755.0,27.7857,27.7857,27.7545,27.7545,52755.0
2016-12-16 13:30:00,35.6,35.61,35.58,35.61,90209.0,27.7623,27.7701,27.7467,27.7701,90209.0
2016-12-16 13:35:00,35.61,35.65,35.6,35.64,114055.0,27.7701,27.8013,27.7623,27.7935,114055.0
2016-12-16 13:40:00,35.64,35.66,35.63,35.65,71734.0,27.7935,27.8091,27.7857,27.8013,71734.0
2016-12-16 13:45:00,35.64,35.65,35.61,35.64,69952.0,27.7935,27.8013,27.7701,27.7935,69952.0
2016-12-16 13:50:00,35.63,35.65,35.63,35.63,69670.0,27.7857,27.8013,27.7857,27.7857,69670.0
2016-12-16 13:55:00,35.63,35.64,35.63,35.63,38145.0,27.7857,27.7935,27.7857,27.7857,38145.0
2016-12-16 14:00:00,35.64,35.65,35.63,35.63,38870.0,27.7935,27.8013,27.7857,27.7857,38870.0
2016-12-16 14:05:00,35.64,35.68,35.62,35.68,80714.0,27.7935,27.8247,27.7779,27.8247,80714.0
2016-12-16 14:10:00,35.67,35.68,35.65,35.66,281167.0,27.8169,27.8247,27.8013,27.8091,281167.0
2016-12-16 14:15:00,35.65,35.66,35.63,35.63,95444.0,27.8013,27.8091,27.7857,27.7857,95444.0
2016-12-16 14:20:00,35.63,35.65,35.62,35.65,79552.0,27.7857,27.8013,27.7779,27.8013,79552.0
2016-12-16 14:25:00,35.64,35.66,35.63,35.66,102839.0,27.7935,27.8091,27.7857,27.8091,102839.0
2016-12-16 14:30:00,35.65,35.65,35.62,35.64,59693.0,27.8013,27.8013,27.7779,27.7935,59693.0
2016-12-16 14:35:00,35.63,35.64,35.6,35.6,82468.0,27.7857,27.7935,27.7623,27.7623,82468.0
2016-12-16 14:40:00,35.6,35.66,35.6,35.65,128640.0,27.7623,27.8091,27.7623,27.8013,128640.0
2016-12-16 14:45:00,35.65,35.67,35.63,35.66,519875.0,27.8013,27.8169,27.7857,27.8091,519875.0
2016-12-16 14:50:00,35.66,35.67,35.64,35.64,103344.0,27.8091,27.8169,27.7935,27.7935,103344.0
2016-12-16 14:55:00,35.64,35.65,35.61,35.62,153216.0,27.7935,27.8013,27.7701,27.7779,153216.0
2016-12-16 15:00:00,35.62,35.63,35.59,35.61,273667.0,27.7779,27.7857,27.7545,27.7701,273667.0
2016-12-16 15:05:00,35.6,35.61,35.58,35.58,78047.0,27.7623,27.7701,27.7467,27.7467,78047.0
2016-12-16 15:10:00,35.59,35.61,35.58,35.61,170724.0,27.7545,27.7701,27.7467,27.7701,170724.0
2016-12-16 15:15:00,35.61,35.61,35.59,35.6,106851.0,27.7701,27.7701,27.7545,27.7623,106851.0
2016-12-16 15:20:00,35.6,35.61,35.59,35.61,152591.0,27.7623,27.7701,27.7545,27.7701,152591.0
2016-12-16 15:25:00,35.61,35.61,35.59,35.6,86227.0,27.7701,27.7701,27.7545,27.7623,86227.0
2016-12-16 15:30:00,35.61,35.63,35.6,35.62,124244.0,27.7701,27.7857,27.7623,27.7779,124244.0
2016-12-16 15:35:00,35.62,35.63,35.61,35.61,165376.0,27.7779,27.7857,27.7701,27.7701,165376.0
2016-12-16 15:40:00,35.61,35.62,35.58,35.59,207751.0,27.7701,27.7779,27.7467,27.7545,207751.0
2016-12-16 15:45:00,35.59,35.62,35.58,35.62,187353.0,27.7545,27.7779,27.7467,27.7779,187353.0
2016-12-16 15:50:00,35.62,35.65,35.62,35.64,287769.0,27.7779,27.8013,27.7779,27.7935,287769.0
2016-12-16 15:55:00,35.65,35.65,35.62,35.64,483862.0,27.8013,27.8013,27.7779,27.7935,483862.0
2016-12-19 09:30:00,35.65,35.68,35.62,35.62,494994.0,27.8013,27.8247,27.7779,27.7779,494994.0
2016-12-19 09:35:00,35.62,35.62,35.58,35.62,149580.0,27.7779,27.7779,27.7467,27.7779,149580.0
2016-12-19 09:40:00,35.62,35.67,35.61,35.64,229375.0,27.7779,27.8169,27.7701,27.7935,229375.0
2016-12-19 09:45:00,35.63,35.66,35.63,35.65,143319.0,27.7857,27.8091,27.7857,27.8013,143319.0
2016-12-19 09:50:00,35.65,35.65,35.6,35.61,79603.0,27.8013,27.8013,27.7623,27.7701,79603.0
2016-12-19 09:55:00,35.61,35.63,35.59,35.6,117861.0,27.7701,27.7857,27.7545,27.7623,117861.0
2016-12-19 10:00:00,35.59,35.63,35.57,35.62,191479.0,27.7545,27.7857,27.7389,27.7779,191479.0
2016-12-19 10:05:00,35.62,35.62,35.59,35.59,195114.0,27.7779,27.7779,27.7545,27.7545,195114.0
2016-12-19 10:10:00,35.6,35.63,35.59,35.62,216819.0,27.7623,27.7857,27.7545,27.7779,216819.0
2016-12-19 10:15:00,35.62,35.62,35.6,35.61,143352.0,27.7779,27.7779,27.7623,27.7701,143352.0
2016-12-19 10:20:00,35.62,35.62,35.59,35.59,99568.0,27.7779,27.7779,27.7545,27.7545,99568.0
2016-12-19 10:25:00,35.6,35.61,35.58,35.6,130685.0,27.7623,27.7701,27.7467,27.7623,130685.0
2016-12-19 10:30:00,35.61,35.63,35.6,35.63,223574.0,27.7701,27.7857,27.7623,27.7857,223574.0
2016-12-19 10:35:00,35.63,35.65,35.62,35.64,140815.0,27.7857,27.8013,27.7779,27.7935,140815.0
2016-12-19 10:40:00,35.64,35.65,35.62,35.63,203854.0,27.7935,27.8013,27.7779,27.7857,203854.0
2016-12-19 10:45:00,35.63,35.63,35.6,35.61,221547.0,27.7857,27.7857,27.7623,27.7701,221547.0
2016-12-19 10:50:00,35.62,35.63,35.61,35.62,97542.0,27.7779,27.7857,27.7701,27.7779,97542.0
2016-12-19 10:55:00,35.62,35.62,35.6,35.61,150308.0,27.7779,27.7779,27.7623,27.7701,150308.0
2016-12-19 11:00:00,35.61,35.63,35.6,35.63,165162.0,27.7701,27.7857,27.7623,27.7857,165162.0
2016-12-19 11:05:00,35.63,35.65,35.61,35.61,142780.0,27.7857,27.8013,27.7701,27.7701,142780.0
2016-12-19 11:10:00,35.62,35.63,35.6,35.61,166323.0,27.7779,27.7857,27.7623,27.7701,166323.0
2016-12-19 11:15:00,35.61,35.61,35.58,35.59,100806.0,27.7701,27.7701,27.7467,27.7545,100806.0
2016-12-19 11:20:00,35.59,35.6,35.57,35.59,144994.0,27.7545,27.7623,27.7389,27.7545,144994.0
2016-12-19 11:25:00,35.59,35.6,35.57,35.58,131598.0,27.7545,27.7623,27.7389,27.7467,131598.0
2016-12-19 11:30:00,35.59,35.59,35.57,35.58,44323.0,27.7545,27.7545,27.7389,27.7467,44323.0
2016-12-19 11:35:00,35.58,35.58,35.57,35.58,54349.0,27.7467,27.7467,27.7389,27.7467,54349.0
2016-12-19 11:40:00,35.58,35.58,35.57,35.58,48801.0,27.7467,27.7467,27.7389,27.7467,48801.0
2016-12-19 11:45:00,35.58,35.58,35.56,35.58,70801.0,27.7467,27.7467,27.7311,27.7467,70801.0
2016-12-19 11:50:00,35.58,35.59,35.57,35.58,55539.0,27.7467,27.7545,27.7389,27.7467,55539.0
2016-12-19 11:55:00,35.59,35.6,35.57,35.57,75077.0,27.7545,27.7623,27.7389,27.7389,75077.0
2016-12-19 12:00:00,35.57,35.59,35.55,35.57,111308.0,27.7389,27.7545,27.7233,27.7389,111308.0
2016-12-19 12:05:00,35.58,35.6,35.57,35.6,93771.0,27.7467,27.7623,27.7389,27.7623,93771.0
2016-12-19 12:10:00,35.59,35.6,35.57,35.58,101749.0,27.7545,27.7623,27.7389,27.7467,101749.0
2016-12-19 12:15:00,35.58,35.6,35.57,35.59,84437.0,27.7467,27.7623,27.7389,27.7545,84437.0
2016-12-19 12:20:00,35.59,35.61,35.58,35.6,65342.0,27.7545,27.7701,27.7467,27.7623,65342.0
2016-12-19 12:25:00,35.59,35.6,35.58,35.59,36063.0,27.7545,27.7623,27.7467,27.7545,36063.0
2016-12-19 12:30:00,35.59,35.61,35.58,35.59,82884.0,27.7545,27.7701,27.7467,27.7545,82884.0
2016-12-19 12:35:00,35.6,35.6,35.58,35.59,72193.0,27.7623,27.7623,27.7467,27.7545,72193.0
2016-12-19 12:40:00,35.58,35.6,35.58,35.6,81145.0,27.7467,27.7623,27.7467,27.7623,81145.0
2016-12-19 12:45:00,35.6,35.61,35.59,35.6,126115.0,27.7623,27.7701,27.7545,27.7623,126115.0
2016-12-19 12:50:00,35.59,35.61,35.59,35.61,128199.0,27.7545,27.7701,27.7545,27.7701,128199.0
2016-12-19 12:55:00,35.61,35.61,35.6,35.61,100343.0,27.7701,27.7701,27.7623,27.7701,100343.0
2016-12-19 13:00:00,35.61,35.63,35.6,35.62,171503.0,27.7701,27.7857,27.7623,27.7779,171503.0
2016-12-19 13:05:00,35.63,35.63,35.62,35.62,93308.0,27.7857,27.7857,27.7779,27.7779,93308.0
2016-12-19 13:10:00,35.62,35.63,35.58,35.58,92054.0,27.7779,27.7857,27.7467,27.7467,92054.0
2016-12-19 13:15:00,35.58,35.59,35.57,35.57,54273.0,27.7467,27.7545,27.7389,27.7389,54273.0
2016-12-19 13:20:00,35.56,35.57,35.54,35.57,84382.0,27.7311,27.7389,27.7155,27.7389,84382.0
2016-12-19 13:25:00,35.57,35.57,35.56,35.56,44515.0,27.7389,27.7389,27.7311,27.7311,44515.0
2016-12-19 13:30:00,35.56,35.58,35.52,35.53,202381.0,27.7311,27.7467,27.6999,27.7077,202381.0
2016-12-19 13:35:00,35.53,35.54,35.5,35.53,197555.0,27.7077,27.7155,27.6843,27.7077,197555.0
2016-12-19 13:40:00,35.53,35.55,35.51,35.55,256230.0,27.7077,27.7233,27.6921,27.7233,256230.0
2016-12-19 13:45:00,35.54,35.56,35.54,35.55,243728.0,27.7155,27.7311,27.7155,27.7233,243728.0
2016-12-19 13:50:00,35.55,35.57,35.54,35.56,87969.0,27.7233,27.7389,27.7155,27.7311,87969.0
2016-12-19 13:55:00,35.56,35.57,35.55,35.56,83965.0,27.7311,27.7389,27.7233,27.7311,83965.0
2016-12-19 14:00:00,35.56,35.57,35.55,35.55,63888.0,27.7311,27.7389,27.7233,27.7233,63888.0
2016-12-19 14:05:00,35.55,35.56,35.53,35.53,75476.0,27.7233,27.7311,27.7077,27.7077,75476.0
2016-12-19 14:10:00,35.54,35.55,35.53,35.54,89178.0,27.7155,27.7233,27.7077,27.7155,89178.0
2016-12-19 14:15:00,35.53,35.54,35.52,35.53,44579.0,27.7077,27.7155,27.6999,27.7077,44579.0
2016-12-19 14:20:00,35.53,35.55,35.52,35.55,114138.0,27.7077,27.7233,27.6999,27.7233,114138.0
2016-12-19 14:25:00,35.55,35.55,35.53,35.54,100922.0,27.7233,27.7233,27.7077,27.7155,100922.0
2016-12-19 14:30:00,35.54,35.54,35.51,35.51,67388.0,27.7155,27.7155,27.6921,27.6921,67388.0
2016-12-19 14:35:00,35.51,35.53,35.51,35.52,241572.0,27.6921,27.7077,27.6921,27.6999,241572.0
2016-12-19 14:40:00,35.52,35.52,35.51,35.52,68891.0,27.6999,27.6999,27.6921,27.6999,68891.0
2016-12-19 14:45:00,35.52,35.52,35.5,35.52,238668.0,27.6999,27.6999,27.6843,27.6999,238668.0
2016-12-19 14:50:00,35.52,35.52,35.51,35.52,206475.0,27.6999,27.6999,27.6921,27.6999,206475.0
2016-12-19 14:55:00,35.51,35.52,35.49,35.5,161609.0,27.6921,27.6999,27.6765,27.6843,161609.0
2016-12-19 15:00:00,35.5,35.5,35.49,35.5,71872.0,27.6843,27.6843,27.6765,27.6843,71872.0
2016-12-19 15:05:00,35.49,35.51,35.47,35.48,189225.0,27.6765,27.6921,27.6609,27.6687,189225.0
2016-12-19 15:10:00,35.48,35.48,35.47,35.47,118627.0,27.6687,27.6687,27.6609,27.6609,118627.0
2016-12-19 15:15:00,35.48,35.48,35.43,35.44,258861.0,27.6687,27.6687,27.6297,27.6375,258861.0
2016-12-19 15:20:00,35.43,35.44,35.42,35.44,141957.0,27.6297,27.6375,27.6219,27.6375,141957.0
2016-12-19 15:25:00,35.43,35.45,35.43,35.45,112899.0,27.6297,27.6453,27.6297,27.6453,112899.0
2016-12-19 15:30:00,35.45,35.45,35.44,35.45,120367.0,27.6453,27.6453,27.6375,27.6453,120367.0
2016-12-19 15:35:00,35.45,35.46,35.44,35.45,258422.0,27.6453,27.6531,27.6375,27.6453,258422.0
2016-12-19 15:40:00,35.46,35.46,35.44,35.45,291286.0,27.6531,27.6531,27.6375,27.6453,291286.0
2016-12-19 15:45:00,35.45,35.45,35.42,35.42,260214.0,27.6453,27.6453,27.6219,27.6219,260214.0
2016-12-19 15:50:00,35.43,35.43,35.42,35.43,230108.0,27.6297,27.6297,27.6219,27.6297,230108.0
2016-12-19 15:55:00,35.43,35.43,35.41,35.41,1053415.0,27.6297,27.6297,27.6141,27.6141,1053415.0
2016-12-20 09:30:00,35.36,35.36,35.27,35.34,652206.0,27.7079,27.7079,27.6374,27.6923,652206.0
2016-12-20 09:35:00,35.35,35.36,35.32,35.34,357844.0,27.7001,27.7079,27.6766,27.6923,357844.0
2016-12-20 09:40:00,35.34,35.37,35.33,35.36,243847.0,27.6923,27.7158,27.6844,27.7079,243847.0
2016-12-20 09:45:00,35.37,35.39,35.36,35.38,224888.0,27.7158,27.7315,27.7079,27.7236,224888.0
2016-12-20 09:50:00,35.38,35.39,35.36,35.36,89246.0,27.7236,27.7315,27.7079,27.7079,89246.0
2016-12-20 09:55:00,35.37,35.37,35.34,35.34,123830.0,27.7158,27.7158,27.6923,27.6923,123830.0
2016-12-20 10:00:00,35.34,35.36,35.33,35.35,472892.0,27.6923,27.7079,27.6844,27.7001,472892.0
2016-12-20 10:05:00,35.34,35.37,35.33,35.36,159021.0,27.6923,27.7158,27.6844,27.7079,159021.0
2016-12-20 10:10:00,35.36,35.37,35.33,35.34,213199.0,27.7079,27.7158,27.6844,27.6923,213199.0
2016-12-20 10:15:00,35.34,35.35,35.32,35.32,105141.0,27.6923,27.7001,27.6766,27.6766,105141.0
2016-12-20 10:20:00,35.33,35.35,35.32,35.33,207902.0,27.6844,27.7001,27.6766,27.6844,207902.0
2016-12-20 10:25:00,35.33,35.35,35.32,35.34,86892.0,27.6844,27.7001,27.6766,27.6923,86892.0
2016-12-20 10:30:00,35.34,35.35,35.32,35.32,98843.0,27.6923,27.7001,27.6766,27.6766,98843.0
2016-12-20 10:35:00,35.33,35.33,35.31,35.32,136769.0,27.6844,27.6844,27.6688,27.6766,136769.0
2016-12-20 10:40:00,35.32,35.33,35.32,35.33,100022.0,27.6766,27.6844,27.6766,27.6844,100022.0
2016-12-20 10:45:00,35.33,35.34,35.32,35.33,168846.0,27.6844,27.6923,27.6766,27.6844,168846.0
2016-12-20 10:50:00,35.33,35.34,35.32,35.33,96976.0,27.6844,27.6923,27.6766,27.6844,96976.0
2016-12-20 10:55:00,35.34,35.35,35.33,35.33,189535.0,27.6923,27.7001,27.6844,27.6844,189535.0
2016-12-20 11:00:00,35.33,35.34,35.32,35.33,69842.0,27.6844,27.6923,27.6766,27.6844,69842.0
2016-12-20 11:05:00,35.32,35.33,35.32,35.33,126626.0,27.6766,27.6844,27.6766,27.6844,126626.0
2016-12-20 11:10:00,35.33,35.33,35.32,35.33,82999.0,27.6844,27.6844,27.6766,27.6844,82999.0
2016-12-20 11:15:00,35.33,35.35,35.32,35.34,162351.0,27.6844,27.7001,27.6766,27.6923,162351.0
2016-12-20 11:20:00,35.35,35.36,35.34,35.36,134824.0,27.7001,27.7079,27.6923,27.7079,134824.0
2016-12-20 11:25:00,35.36,35.36,35.33,35.33,158616.0,27.7079,27.7079,27.6844,27.6844,158616.0
2016-12-20 11:30:00,35.34,35.34,35.31,35.32,159301.0,27.6923,27.6923,27.6688,27.6766,159301.0
2016-12-20 11:35:00,35.32,35.32,35.3,35.3,115487.0,27.6766,27.6766,27.6609,27.6609,115487.0
2016-12-20 11:40:00,35.3,35.31,35.3,35.3,207799.0,27.6609,27.6688,27.6609,27.6609,207799.0
2016-12-20 11:45:00,35.3,35.31,35.3,35.3,162761.0,27.6609,27.6688,27.6609,27.6609,162761.0
2016-12-20 11:50:00,35.3,35.31,35.28,35.3,240301.0,27.6609,27.6688,27.6453,27.6609,240301.0
2016-12-20 11:55:00,35.29,35.33,35.29,35.33,179478.0,27.6531,27.6844,27.6531,27.6844,179478.0
2016-12-20 12:00:00,35.32,35.33,35.29,35.31,103808.0,27.6766,27.6844,27.6531,27.6688,103808.0
2016-12-20 12:05:00,35.31,35.31,35.3,35.3,31098.0,27.6688,27.6688,27.6609,27.6609,31098.0
2016-12-20 12:10:00,35.3,35.32,35.3,35.32,133339.0,27.6609,27.6766,27.6609,27.6766,133339.0
2016-12-20 12:15:00,35.31,35.33,35.31,35.33,144243.0,27.6688,27.6844,27.6688,27.6844,144243.0
2016-12-20 12:20:00,35.32,35.33,35.31,35.32,156160.0,27.6766,27.6844,27.6688,27.6766,156160.0
2016-12-20 12:25:00,35.32,35.33,35.31,35.31,157289.0,27.6766,27.6844,27.6688,27.6688,157289.0
2016-12-20 12:30:00,35.31,35.32,35.31,35.31,85937.0,27.6688,27.6766,27.6688,27.6688,85937.0
2016-12-20 12:35:00,35.31,35.32,35.29,35.3,154717.0,27.6688,27.6766,27.6531,27.6609,154717.0
2016-12-20 12:40:00,35.3,35.32,35.3,35.32,308788.0,27.6609,27.6766,27.6609,27.6766,308788.0
2016-12-20 12:45:00,35.31,35.32,35.3,35.3,95532.0,27.6688,27.6766,27.6609,27.6609,95532.0
2016-12-20 12:50:00,35.3,35.31,35.3,35.3,53366.0,27.6609,27.6688,27.6609,27.6609,53366.0
2016-12-20 12:55:00,35.3,35.32,35.3,35.3,105264.0,27.6609,27.6766,27.6609,27.6609,105264.0
2016-12-20 13:00:00,35.3,35.32,35.3,35.31,106294.0,27.6609,27.6766,27.6609,27.6688,106294.0
2016-12-20 13:05:00,35.32,35.33,35.31,35.33,113934.0,27.6766,27.6844,27.6688,27.6844,113934.0
2016-12-20 13:10:00,35.33,35.33,35.3,35.3,115206.0,27.6844,27.6844,27.6609,27.6609,115206.0
2016-12-20 13:15:00,35.3,35.31,35.3,35.3,44125.0,27.6609,27.6688,27.6609,27.6609,44125.0
2016-12-20 13:20:00,35.3,35.31,35.29,35.3,82476.0,27.6609,27.6688,27.6531,27.6609,82476.0
2016-12-20 13:25:00,35.29,35.3,35.29,35.3,113947.0,27.6531,27.6609,27.6531,27.6609,113947.0
2016-12-20 13:30:00,35.3,35.31,35.29,35.3,110730.0,27.6609,27.6688,27.6531,27.6609,110730.0
2016-12-20 13:35:00,35.3,35.31,35.29,35.31,136429.0,27.6609,27.6688,27.6531,27.6688,136429.0
2016-12-20 13:40:00,35.3,35.31,35.29,35.3,126702.0,27.6609,27.6688,27.6531,27.6609,126702.0
2016-12-20 13:45:00,35.29,35.3,35.29,35.3,71051.0,27.6531,27.6609,27.6531,27.6609,71051.0
2016-12-20 13:50:00,35.3,35.31,35.29,35.31,61980.0,27.6609,27.6688,27.6531,27.6688,61980.0
2016-12-20 13:55:00,35.3,35.31,35.3,35.3,106780.0,27.6609,27.6688,27.6609,27.6609,106780.0
2016-12-20 14:00:00,35.3,35.31,35.29,35.3,74062.0,27.6609,27.6688,27.6531,27.6609,74062.0
2016-12-20 14:05:00,35.29,35.3,35.29,35.3,103033.0,27.6531,27.6609,27.6531,27.6609,103033.0
2016-12-20 14:10:00,35.29,35.3,35.29,35.29,90998.0,27.6531,27.6609,27.6531,27.6531,90998.0
2016-12-20 14:15:00,35.29,35.3,35.28,35.3,105937.0,27.6531,27.6609,27.6453,27.6609,105937.0
2016-12-20 14:20:00,35.29,35.31,35.29,35.31,590720.0,27.6531,27.6688,27.6531,27.6688,590720.0
2016-12-20 14:25:00,35.3,35.31,35.3,35.3,66388.0,27.6609,27.6688,27.6609,27.6609,66388.0
2016-12-20 14:30:00,35.3,35.31,35.27,35.27,152769.0,27.6609,27.6688,27.6374,27.6374,152769.0
2016-12-20 14:35:00,35.28,35.29,35.27,35.29,131940.0,27.6453,27.6531,27.6374,27.6531,131940.0
2016-12-20 14:40:00,35.29,35.29,35.28,35.29,142101.0,27.6531,27.6531,27.6453,27.6531,142101.0
2016-12-20 14:45:00,35.28,35.3,35.28,35.3,100474.0,27.6453,27.6609,27.6453,27.6609,100474.0
2016-12-20 14:50:00,35.29,35.32,35.29,35.32,452032.0,27.6531,27.6766,27.6531,27.6766,452032.0
2016-12-20 14:55:00,35.32,35.32,35.3,35.31,224681.0,27.6766,27.6766,27.6609,27.6688,224681.0
2016-12-20 15:00:00,35.31,35.32,35.31,35.32,96557.0,27.6688,27.6766,27.6688,27.6766,96557.0
2016-12-20 15:05:00,35.32,35.32,35.3,35.3,220690.0,27.6766,27.6766,27.6609,27.6609,220690.0
2016-12-20 15:10:00,35.3,35.31,35.3,35.31,195261.0,27.6609,27.6688,27.6609,27.6688,195261.0
2016-12-20 15:15:00,35.3,35.32,35.3,35.32,289633.0,27.6609,27.6766,27.6609,27.6766,289633.0
2016-12-20 15:20:00,35.31,35.32,35.3,35.3,124771.0,27.6688,27.6766,27.6609,27.6609,124771.0
2016-12-20 15:25:00,35.3,35.31,35.3,35.3,131271.0,27.6609,27.6688,27.6609,27.6609,131271.0
2016-12-20 15:30:00,35.31,35.32,35.3,35.31,366646.0,27.6688,27.6766,27.6609,27.6688,366646.0
2016-12-20 15:35:00,35.31,35.32,35.3,35.3,113286.0,27.6688,27.6766,27.6609,27.6609,113286.0
2016-12-20 15:40:00,35.3,35.31,35.28,35.28,180957.0,27.6609,27.6688,27.6453,27.6453,180957.0
2016-12-20 15:45:00,35.29,35.3,35.28,35.3,185320.0,27.6531,27.6609,27.6453,27.6609,185320.0
2016-12-20 15:50:00,35.29,35.3,35.28,35.29,195060.0,27.6531,27.6609,27.6453,27.6531,195060.0
2016-12-20 15:55:00,35.29,35.32,35.28,35.31,595307.0,27.6531,27.6766,27.6453,27.6688,595307.0
2016-12-21 09:30:00,35.4,35.41,35.39,35.41,411178.0,27.7393,27.7471,27.7315,27.7471,411178.0
2016-12-21 09:35:00,35.41,35.44,35.39,35.4,265661.0,27.7471,27.7706,27.7315,27.7393,265661.0
2016-12-21 09:40:00,35.4,35.42,35.39,35.4,202579.0,27.7393,27.755,27.7315,27.7393,202579.0
2016-12-21 09:45:00,35.4,35.4,35.39,35.4,134811.0,27.7393,27.7393,27.7315,27.7393,134811.0
2016-12-21 09:50:00,35.4,35.41,35.39,35.41,157394.0,27.7393,27.7471,27.7315,27.7471,157394.0
2016-12-21 09:55:00,35.4,35.41,35.37,35.37,106909.0,27.7393,27.7471,27.7158,27.7158,106909.0
2016-12-21 10:00:00,35.38,35.38,35.35,35.35,220739.0,27.7236,27.7236,27.7001,27.7001,220739.0
2016-12-21 10:05:00,35.36,35.38,35.34,35.38,202058.0,27.7079,27.7236,27.6923,27.7236,202058.0
2016-12-21 10:10:00,35.38,35.38,35.35,35.37,131523.0,27.7236,27.7236,27.7001,27.7158,131523.0
2016-12-21 10:15:00,35.37,35.38,35.36,35.37,174117.0,27.7158,27.7236,27.7079,27.7158,174117.0
2016-12-21 10:20:00,35.37,35.39,35.36,35.38,146250.0,27.7158,27.7315,27.7079,27.7236,146250.0
2016-12-21 10:25:00,35.38,35.38,35.36,35.37,132464.0,27.7236,27.7236,27.7079,27.7158,132464.0
2016-12-21 10:30:00,35.36,35.36,35.33,35.34,194371.0,27.7079,27.7079,27.6844,27.6923,194371.0
2016-12-21 10:35:00,35.33,35.36,35.33,35.35,93694.0,27.6844,27.7079,27.6844,27.7001,93694.0
2016-12-21 10:40:00,35.36,35.36,35.34,35.34,95096.0,27.7079,27.7079,27.6923,27.6923,95096.0
2016-12-21 10:45:00,35.34,35.36,35.33,35.36,98006.0,27.6923,27.7079,27.6844,27.7079,98006.0
2016-12-21 10:50:00,35.35,35.36,35.33,35.33,173420.0,27.7001,27.7079,27.6844,27.6844,173420.0
2016-12-21 10:55:00,35.34,35.34,35.3,35.31,97406.0,27.6923,27.6923,27.6609,27.6688,97406.0
2016-12-21 11:00:00,35.31,35.34,35.3,35.34,163544.0,27.6688,27.6923,27.6609,27.6923,163544.0
2016-12-21 11:05:00,35.34,35.35,35.33,35.34,100176.0,27.6923,27.7001,27.6844,27.6923,100176.0
2016-12-21 11:10:00,35.35,35.35,35.33,35.34,149796.0,27.7001,27.7001,27.6844,27.6923,149796.0
2016-12-21 11:15:00,35.35,35.35,35.33,35.33,120510.0,27.7001,27.7001,27.6844,27.6844,120510.0
2016-12-21 11:20:00,35.33,35.35,35.33,35.34,154907.0,27.6844,27.7001,27.6844,27.6923,154907.0
2016-12-21 11:25:00,35.34,35.36,35.33,35.34,154828.0,27.6923,27.7079,27.6844,27.6923,154828.0
2016-12-21 11:30:00,35.33,35.34,35.33,35.33,129258.0,27.6844,27.6923,27.6844,27.6844,129258.0
2016-12-21 11:35:00,35.34,35.34,35.32,35.33,264353.0,27.6923,27.6923,27.6766,27.6844,264353.0
2016-12-21 11:40:00,35.34,35.34,35.32,35.32,315272.0,27.6923,27.6923,27.6766,27.6766,315272.0
2016-12-21 11:45:00,35.32,35.33,35.31,35.32,116319.0,27.6766,27.6844,27.6688,27.6766,116319.0
2016-12-21 11:50:00,35.32,35.32,35.3,35.3,85419.0,27.6766,27.6766,27.6609,27.6609,85419.0
2016-12-21 11:55:00,35.3,35.31,35.29,35.29,107846.0,27.6609,27.6688,27.6531,27.6531,107846.0
2016-12-21 12:00:00,35.3,35.3,35.28,35.3,128893.0,27.6609,27.6609,27.6453,27.6609,128893.0
2016-12-21 12:05:00,35.3,35.3,35.29,35.3,62130.0,27.6609,27.6609,27.6531,27.6609,62130.0
2016-12-21 12:10:00,35.3,35.3,35.28,35.3,190892.0,27.6609,27.6609,27.6453,27.6609,190892.0
2016-12-21 12:15:00,35.3,35.3,35.28,35.29,75676.0,27.6609,27.6609,27.6453,27.6531,75676.0
2016-12-21 12:20:00,35.29,35.3,35.27,35.28,117665.0,27.6531,27.6609,27.6374,27.6453,117665.0
2016-12-21 12:25:00,35.27,35.28,35.26,35.27,120946.0,27.6374,27.6453,27.6296,27.6374,120946.0
2016-12-21 12:30:00,35.27,35.28,35.26,35.27,55640.0,27.6374,27.6453,27.6296,27.6374,55640.0
2016-12-21 12:35:00,35.27,35.27,35.26,35.27,52080.0,27.6374,27.6374,27.6296,27.6374,52080.0
2016-12-21 12:40:00,35.27,35.28,35.26,35.27,123848.0,27.6374,27.6453,27.6296,27.6374,123848.0
2016-12-21 12:45:00,35.28,35.29,35.27,35.28,167968.0,27.6453,27.6531,27.6374,27.6453,167968.0
2016-12-21 12:50:00,35.27,35.28,35.26,35.26,65605.0,27.6374,27.6453,27.6296,27.6296,65605.0
2016-12-21 12:55:00,35.27,35.27,35.25,35.25,93378.0,27.6374,27.6374,27.6218,27.6218,93378.0
2016-12-21 13:00:00,35.26,35.26,35.25,35.26,74601.0,27.6296,27.6296,27.6218,27.6296,74601.0
2016-12-21 13:05:00,35.26,35.26,35.25,35.26,58089.0,27.6296,27.6296,27.6218,27.6296,58089.0
2016-12-21 13:10:00,35.26,35.26,35.25,35.26,55282.0,27.6296,27.6296,27.6218,27.6296,55282.0
2016-12-21 13:15:00,35.25,35.27,35.25,35.27,271391.0,27.6218,27.6374,27.6218,27.6374,271391.0
2016-12-21 13:20:00,35.26,35.27,35.25,35.26,90935.0,27.6296,27.6374,27.6218,27.6296,90935.0
2016-12-21 13:25:00,35.26,35.26,35.25,35.26,48404.0,27.6296,27.6296,27.6218,27.6296,48404.0
2016-12-21 13:30:00,35.25,35.26,35.24,35.25,101688.0,27.6218,27.6296,27.6139,27.6218,101688.0
2016-12-21 13:35:00,35.25,35.26,35.24,35.25,68881.0,27.6218,27.6296,27.6139,27.6218,68881.0
2016-12-21 13:40:00,35.26,35.26,35.25,35.25,131084.0,27.6296,27.6296,27.6218,27.6218,131084.0
2016-12-21 13:45:00,35.25,35.27,35.25,35.26,175409.0,27.6218,27.6374,27.6218,27.6296,175409.0
2016-12-21 13:50:00,35.26,35.27,35.24,35.25,176068.0,27.6296,27.6374,27.6139,27.6218,176068.0
2016-12-21 13:55:00,35.24,35.25,35.24,35.25,98371.0,27.6139,27.6218,27.6139,27.6218,98371.0
2016-12-21 14:00:00,35.24,35.25,35.23,35.25,195707.0,27.6139,27.6218,27.6061,27.6218,195707.0
2016-12-21 14:05:00,35.25,35.25,35.24,35.24,129627.0,27.6218,27.6218,27.6139,27.6139,129627.0
2016-12-21 14:10:00,35.25,35.26,35.24,35.26,103038.0,27.6218,27.6296,27.6139,27.6296,103038.0
2016-12-21 14:15:00,35.26,35.26,35.25,35.26,230136.0,27.6296,27.6296,27.6218,27.6296,230136.0
2016-12-21 14:20:00,35.26,35.27,35.25,35.27,88908.0,27.6296,27.6374,27.6218,27.6374,88908.0
2016-12-21 14:25:00,35.27,35.28,35.26,35.27,109922.0,27.6374,27.6453,27.6296,27.6374,109922.0
2016-12-21 14:30:00,35.27,35.28,35.27,35.28,157676.0,27.6374,27.6453,27.6374,27.6453,157676.0
2016-12-21 14:35:00,35.27,35.28,35.27,35.27,63698.0,27.6374,27.6453,27.6374,27.6374,63698.0
2016-12-21 14:40:00,35.27,35.28,35.27,35.27,88285.0,27.6374,27.6453,27.6374,27.6374,88285.0
2016-12-21 14:45:00,35.27,35.29,35.27,35.27,296243.0,27.6374,27.6531,27.6374,27.6374,296243.0
2016-12-21 14:50:00,35.28,35.28,35.27,35.27,73697.0,27.6453,27.6453,27.6374,27.6374,73697.0
2016-12-21 14:55:00,35.27,35.28,35.26,35.27,217709.0,27.6374,27.6453,27.6296,27.6374,217709.0
2016-12-21 15:00:00,35.26,35.27,35.25,35.26,183638.0,27.6296,27.6374,27.6218,27.6296,183638.0
2016-12-21 15:05:00,35.27,35.27,35.26,35.26,199698.0,27.6374,27.6374,27.6296,27.6296,199698.0
2016-12-21 15:10:00,35.26,35.27,35.26,35.27,175632.0,27.6296,27.6374,27.6296,27.6374,175632.0
2016-12-21 15:15:00,35.26,35.27,35.26,35.27,98426.0,27.6296,27.6374,27.6296,27.6374,98426.0
2016-12-21 15:20:00,35.27,35.27,35.26,35.26,130809.0,27.6374,27.6374,27.6296,27.6296,130809.0
2016-12-21 15:25:00,35.26,35.27,35.25,35.26,154815.0,27.6296,27.6374,27.6218,27.6296,154815.0
2016-12-21 15:30:00,35.26,35.26,35.23,35.24,198744.0,27.6296,27.6296,27.6061,27.6139,198744.0
2016-12-21 15:35:00,35.23,35.26,35.23,35.26,248255.0,27.6061,27.6296,27.6061,27.6296,248255.0
2016-12-21 15:40:00,35.26,35.26,35.24,35.24,115690.0,27.6296,27.6296,27.6139,27.6139,115690.0
2016-12-21 15:45:00,35.24,35.25,35.23,35.23,326865.0,27.6139,27.6218,27.6061,27.6061,326865.0
2016-12-21 15:50:00,35.23,35.24,35.21,35.21,301104.0,27.6061,27.6139,27.5904,27.5904,301104.0
2016-12-21 15:55:00,35.21,35.22,35.19,35.2,949633.0,27.5904,27.5982,27.5747,27.5826,949633.0
2016-12-22 09:30:00,34.91,34.91,34.79,34.79,816011.0,27.3553,27.3553,27.2613,27.2613,816011.0
2016-12-22 09:35:00,34.78,34.78,34.73,34.77,694341.0,27.2535,27.2535,27.2143,27.2456,694341.0
2016-12-22 09:40:00,34.76,34.81,34.74,34.79,282938.0,27.2378,27.277,27.2221,27.2613,282938.0
2016-12-22 09:45:00,34.8,34.81,34.78,34.8,321863.0,27.2691,27.277,27.2535,27.2691,321863.0
2016-12-22 09:50:00,34.8,34.81,34.78,34.81,315297.0,27.2691,27.277,27.2535,27.277,315297.0
2016-12-22 09:55:00,34.81,34.81,34.79,34.8,129581.0,27.277,27.277,27.2613,27.2691,129581.0
2016-12-22 10:00:00,34.8,34.83,34.8,34.83,204831.0,27.2691,27.2926,27.2691,27.2926,204831.0
2016-12-22 10:05:00,34.83,34.87,34.82,34.86,235629.0,27.2926,27.324,27.2848,27.3162,235629.0
2016-12-22 10:10:00,34.85,34.87,34.85,34.86,202253.0,27.3083,27.324,27.3083,27.3162,202253.0
2016-12-22 10:15:00,34.86,34.88,34.85,34.87,138063.0,27.3162,27.3318,27.3083,27.324,138063.0
2016-12-22 10:20:00,34.87,34.88,34.85,34.85,246484.0,27.324,27.3318,27.3083,27.3083,246484.0
2016-12-22 10:25:00,34.85,34.85,34.82,34.84,182538.0,27.3083,27.3083,27.2848,27.3005,182538.0
2016-12-22 10:30:00,34.83,34.84,34.82,34.83,128533.0,27.2926,27.3005,27.2848,27.2926,128533.0
2016-12-22 10:35:00,34.83,34.83,34.81,34.81,124781.0,27.2926,27.2926,27.277,27.277,124781.0
2016-12-22 10:40:00,34.81,34.82,34.8,34.8,131118.0,27.277,27.2848,27.2691,27.2691,131118.0
2016-12-22 10:45:00,34.8,34.81,34.78,34.78,195853.0,27.2691,27.277,27.2535,27.2535,195853.0
2016-12-22 10:50:00,34.78,34.78,34.76,34.77,241730.0,27.2535,27.2535,27.2378,27.2456,241730.0
2016-12-22 10:55:00,34.76,34.77,34.74,34.75,235946.0,27.2378,27.2456,27.2221,27.23,235946.0
2016-12-22 11:00:00,34.75,34.77,34.74,34.75,311351.0,27.23,27.2456,27.2221,27.23,311351.0
2016-12-22 11:05:00,34.75,34.76,34.73,34.74,179876.0,27.23,27.2378,27.2143,27.2221,179876.0
2016-12-22 11:10:00,34.74,34.76,34.73,34.76,202191.0,27.2221,27.2378,27.2143,27.2378,202191.0
2016-12-22 11:15:00,34.76,34.76,34.74,34.74,70547.0,27.2378,27.2378,27.2221,27.2221,70547.0
2016-12-22 11:20:00,34.75,34.76,34.74,34.75,151373.0,27.23,27.2378,27.2221,27.23,151373.0
2016-12-22 11:25:00,34.74,34.75,34.73,34.74,184132.0,27.2221,27.23,27.2143,27.2221,184132.0
2016-12-22 11:30:00,34.73,34.74,34.72,34.74,211500.0,27.2143,27.2221,27.2064,27.2221,211500.0
2016-12-22 11:35:00,34.73,34.74,34.72,34.73,135303.0,27.2143,27.2221,27.2064,27.2143,135303.0
2016-12-22 11:40:00,34.72,34.74,34.71,34.73,151274.0,27.2064,27.2221,27.1986,27.2143,151274.0
2016-12-22 11:45:00,34.73,34.73,34.72,34.73,115645.0,27.2143,27.2143,27.2064,27.2143,115645.0
2016-12-22 11:50:00,34.72,34.75,34.72,34.75,172818.0,27.2064,27.23,27.2064,27.23,172818.0
2016-12-22 11:55:00,34.75,34.76,34.73,34.76,116830.0,27.23,27.2378,27.2143,27.2378,116830.0
2016-12-22 12:00:00,34.76,34.76,34.75,34.75,90697.0,27.2378,27.2378,27.23,27.23,90697.0
2016-12-22 12:05:00,34.76,34.76,34.75,34.75,65258.0,27.2378,27.2378,27.23,27.23,65258.0
2016-12-22 12:10:00,34.76,34.79,34.75,34.79,127251.0,27.2378,27.2613,27.23,27.2613,127251.0
2016-12-22 12:15:00,34.78,34.8,34.78,34.78,129493.0,27.2535,27.2691,27.2535,27.2535,129493.0
2016-12-22 12:20:00,34.78,34.8,34.77,34.8,126389.0,27.2535,27.2691,27.2456,27.2691,126389.0
2016-12-22 12:25:00,34.8,34.82,34.79,34.82,153454.0,27.2691,27.2848,27.2613,27.2848,153454.0
2016-12-22 12:30:00,34.82,34.83,34.81,34.82,135852.0,27.2848,27.2926,27.277,27.2848,135852.0
2016-12-22 12:35:00,34.82,34.83,34.81,34.82,114209.0,27.2848,27.2926,27.277,27.2848,114209.0
2016-12-22 12:40:00,34.83,34.83,34.82,34.83,108569.0,27.2926,27.2926,27.2848,27.2926,108569.0
2016-12-22 12:45:00,34.83,34.84,34.82,34.83,239735.0,27.2926,27.3005,27.2848,27.2926,239735.0
2016-12-22 12:50:00,34.84,34.85,34.82,34.84,207892.0,27.3005,27.3083,27.2848,27.3005,207892.0
2016-12-22 12:55:00,34.84,34.85,34.84,34.85,69989.0,27.3005,27.3083,27.3005,27.3083,69989.0
2016-12-22 13:00:00,34.84,34.85,34.84,34.85,95609.0,27.3005,27.3083,27.3005,27.3083,95609.0
2016-12-22 13:05:00,34.85,34.87,34.84,34.86,202536.0,27.3083,27.324,27.3005,27.3162,202536.0
2016-12-22 13:10:00,34.85,34.86,34.84,34.84,66183.0,27.3083,27.3162,27.3005,27.3005,66183.0
2016-12-22 13:15:00,34.84,34.86,34.84,34.86,98037.0,27.3005,27.3162,27.3005,27.3162,98037.0
2016-12-22 13:20:00,34.85,34.87,34.85,34.86,278256.0,27.3083,27.324,27.3083,27.3162,278256.0
2016-12-22 13:25:00,34.86,34.86,34.85,34.85,29014.0,27.3162,27.3162,27.3083,27.3083,29014.0
2016-12-22 13:30:00,34.86,34.86,34.84,34.86,129688.0,27.3162,27.3162,27.3005,27.3162,129688.0
2016-12-22 13:35:00,34.86,34.86,34.84,34.86,107605.0,27.3162,27.3162,27.3005,27.3162,107605.0
2016-12-22 13:40:00,34.85,34.88,34.85,34.88,112489.0,27.3083,27.3318,27.3083,27.3318,112489.0
2016-12-22 13:45:00,34.88,34.89,34.87,34.89,121200.0,27.3318,27.3397,27.324,27.3397,121200.0
2016-12-22 13:50:00,34.88,34.89,34.87,34.88,184085.0,27.3318,27.3397,27.324,27.3318,184085.0
2016-12-22 13:55:00,34.88,34.88,34.86,34.86,145883.0,27.3318,27.3318,27.3162,27.3162,145883.0
2016-12-22 14:00:00,34.86,34.87,34.86,34.87,111716.0,27.3162,27.324,27.3162,27.324,111716.0
2016-12-22 14:05:00,34.88,34.89,34.87,34.89,57136.0,27.3318,27.3397,27.324,27.3397,57136.0
2016-12-22 14:10:00,34.88,34.89,34.87,34.88,181074.0,27.3318,27.3397,27.324,27.3318,181074.0
2016-12-22 14:15:00,34.88,34.89,34.87,34.88,159165.0,27.3318,27.3397,27.324,27.3318,159165.0
2016-12-22 14:20:00,34.89,34.89,34.88,34.88,52746.0,27.3397,27.3397,27.3318,27.3318,52746.0
2016-12-22 14:25:00,34.89,34.89,34.88,34.89,105480.0,27.3397,27.3397,27.3318,27.3397,105480.0
2016-12-22 14:30:00,34.88,34.89,34.88,34.88,163679.0,27.3318,27.3397,27.3318,27.3318,163679.0
2016-12-22 14:35:00,34.89,34.89,34.87,34.88,209769.0,27.3397,27.3397,27.324,27.3318,209769.0
2016-12-22 14:40:00,34.88,34.89,34.87,34.89,96281.0,27.3318,27.3397,27.324,27.3397,96281.0
2016-12-22 14:45:00,34.89,34.89,34.86,34.87,125046.0,27.3397,27.3397,27.3162,27.324,125046.0
2016-12-22 14:50:00,34.87,34.88,34.86,34.88,224112.0,27.324,27.3318,27.3162,27.3318,224112.0
2016-12-22 14:55:00,34.87,34.91,34.87,34.89,133119.0,27.324,27.3553,27.324,27.3397,133119.0
2016-12-22 15:00:00,34.89,34.9,34.89,34.89,43190.0,27.3397,27.3475,27.3397,27.3397,43190.0
2016-12-22 15:05:00,34.89,34.89,34.87,34.87,107393.0,27.3397,27.3397,27.324,27.324,107393.0
2016-12-22 15:10:00,34.88,34.88,34.85,34.87,257749.0,27.3318,27.3318,27.3083,27.324,257749.0
2016-12-22 15:15:00,34.87,34.88,34.86,34.87,99385.0,27.324,27.3318,27.3162,27.324,99385.0
2016-12-22 15:20:00,34.86,34.87,34.84,34.84,199292.0,27.3162,27.324,27.3005,27.3005,199292.0
2016-12-22 15:25:00,34.84,34.87,34.84,34.86,319085.0,27.3005,27.324,27.3005,27.3162,319085.0
2016-12-22 15:30:00,34.85,34.86,34.84,34.84,135611.0,27.3083,27.3162,27.3005,27.3005,135611.0
2016-12-22 15:35:00,34.85,34.86,34.84,34.86,352871.0,27.3083,27.3162,27.3005,27.3162,352871.0
2016-12-22 15:40:00,34.86,34.87,34.85,34.87,955696.0,27.3162,27.324,27.3083,27.324,955696.0
2016-12-22 15:45:00,34.87,34.87,34.85,34.86,786452.0,27.324,27.324,27.3083,27.3162,786452.0
2016-12-22 15:50:00,34.86,34.88,34.85,34.87,280309.0,27.3162,27.3318,27.3083,27.324,280309.0
2016-12-22 15:55:00,34.87,34.87,34.84,34.87,721753.0,27.324,27.324,27.3005,27.324,721753.0
2016-12-23 09:30:00,34.88,34.91,34.88,34.91,498879.0,27.3318,27.3553,27.3318,27.3553,498879.0
2016-12-23 09:35:00,34.91,34.92,34.9,34.92,150021.0,27.3553,27.3632,27.3475,27.3632,150021.0
2016-12-23 09:40:00,34.92,34.94,34.91,34.92,132536.0,27.3632,27.3788,27.3553,27.3632,132536.0
2016-12-23 09:45:00,34.92,34.94,34.92,34.94,209918.0,27.3632,27.3788,27.3632,27.3788,209918.0
2016-12-23 09:50:00,34.93,34.98,34.93,34.98,81838.0,27.371,27.4102,27.371,27.4102,81838.0
2016-12-23 09:55:00,34.97,34.98,34.96,34.97,93892.0,27.4023,27.4102,27.3945,27.4023,93892.0
2016-12-23 10:00:00,34.97,35.01,34.96,35.0,406677.0,27.4023,27.4337,27.3945,27.4259,406677.0
2016-12-23 10:05:00,35.0,35.02,34.99,34.99,381415.0,27.4259,27.4415,27.418,27.418,381415.0
2016-12-23 10:10:00,35.0,35.0,34.96,34.96,65657.0,27.4259,27.4259,27.3945,27.3945,65657.0
2016-12-23 10:15:00,34.97,34.98,34.96,34.96,107945.0,27.4023,27.4102,27.3945,27.3945,107945.0
2016-12-23 10:20:00,34.96,34.97,34.95,34.95,70370.0,27.3945,27.4023,27.3867,27.3867,70370.0
2016-12-23 10:25:00,34.95,34.96,34.93,34.94,91731.0,27.3867,27.3945,27.371,27.3788,91731.0
2016-12-23 10:30:00,34.94,34.95,34.93,34.93,116953.0,27.3788,27.3867,27.371,27.371,116953.0
2016-12-23 10:35:00,34.94,34.94,34.91,34.92,114760.0,27.3788,27.3788,27.3553,27.3632,114760.0
2016-12-23 10:40:00,34.92,34.92,34.91,34.91,53990.0,27.3632,27.3632,27.3553,27.3553,53990.0
2016-12-23 10:45:00,34.91,34.92,34.91,34.92,139242.0,27.3553,27.3632,27.3553,27.3632,139242.0
2016-12-23 10:50:00,34.91,34.93,34.91,34.93,71659.0,27.3553,27.371,27.3553,27.371,71659.0
2016-12-23 10:55:00,34.92,34.97,34.92,34.97,121917.0,27.3632,27.4023,27.3632,27.4023,121917.0
2016-12-23 11:00:00,34.96,34.97,34.95,34.95,96234.0,27.3945,27.4023,27.3867,27.3867,96234.0
2016-12-23 11:05:00,34.95,34.96,34.94,34.95,84473.0,27.3867,27.3945,27.3788,27.3867,84473.0
2016-12-23 11:10:00,34.95,34.96,34.93,34.94,109624.0,27.3867,27.3945,27.371,27.3788,109624.0
2016-12-23 11:15:00,34.94,34.94,34.92,34.93,120630.0,27.3788,27.3788,27.3632,27.371,120630.0
2016-12-23 11:20:00,34.93,34.96,34.92,34.94,200239.0,27.371,27.3945,27.3632,27.3788,200239.0
2016-12-23 11:25:00,34.94,34.96,34.93,34.95,98347.0,27.3788,27.3945,27.371,27.3867,98347.0
2016-12-23 11:30:00,34.95,34.96,34.94,34.95,89077.0,27.3867,27.3945,27.3788,27.3867,89077.0
2016-12-23 11:35:00,34.96,34.96,34.95,34.95,71490.0,27.3945,27.3945,27.3867,27.3867,71490.0
2016-12-23 11:40:00,34.95,34.96,34.94,34.95,71509.0,27.3867,27.3945,27.3788,27.3867,71509.0
2016-12-23 11:45:00,34.95,34.96,34.94,34.96,91113.0,27.3867,27.3945,27.3788,27.3945,91113.0
2016-12-23 11:50:00,34.95,34.96,34.95,34.95,36888.0,27.3867,27.3945,27.3867,27.3867,36888.0
2016-12-23 11:55:00,34.95,34.97,34.95,34.97,112953.0,27.3867,27.4023,27.3867,27.4023,112953.0
2016-12-23 12:00:00,34.97,34.99,34.96,34.98,122143.0,27.4023,27.418,27.3945,27.4102,122143.0
2016-12-23 12:05:00,34.98,34.99,34.98,34.98,154758.0,27.4102,27.418,27.4102,27.4102,154758.0
2016-12-23 12:10:00,34.98,34.99,34.98,34.99,72304.0,27.4102,27.418,27.4102,27.418,72304.0
2016-12-23 12:15:00,34.98,34.99,34.98,34.98,112461.0,27.4102,27.418,27.4102,27.4102,112461.0
2016-12-23 12:20:00,34.99,34.99,34.97,34.98,157125.0,27.418,27.418,27.4023,27.4102,157125.0
2016-12-23 12:25:00,34.98,34.98,34.96,34.96,174964.0,27.4102,27.4102,27.3945,27.3945,174964.0
2016-12-23 12:30:00,34.97,34.98,34.96,34.97,59164.0,27.4023,27.4102,27.3945,27.4023,59164.0
2016-12-23 12:35:00,34.96,34.99,34.96,34.97,76927.0,27.3945,27.418,27.3945,27.4023,76927.0
2016-12-23 12:40:00,34.98,34.98,34.97,34.98,36594.0,27.4102,27.4102,27.4023,27.4102,36594.0
2016-12-23 12:45:00,34.98,34.98,34.97,34.97,136356.0,27.4102,27.4102,27.4023,27.4023,136356.0
2016-12-23 12:50:00,34.98,34.98,34.97,34.98,32009.0,27.4102,27.4102,27.4023,27.4102,32009.0
2016-12-23 12:55:00,34.97,34.98,34.96,34.97,104951.0,27.4023,27.4102,27.3945,27.4023,104951.0
2016-12-23 13:00:00,34.98,34.98,34.96,34.96,76364.0,27.4102,27.4102,27.3945,27.3945,76364.0
2016-12-23 13:05:00,34.97,34.97,34.96,34.97,48875.0,27.4023,27.4023,27.3945,27.4023,48875.0
2016-12-23 13:10:00,34.97,34.97,34.96,34.97,70927.0,27.4023,27.4023,27.3945,27.4023,70927.0
2016-12-23 13:15:00,34.96,34.97,34.96,34.97,43385.0,27.3945,27.4023,27.3945,27.4023,43385.0
2016-12-23 13:20:00,34.96,34.97,34.96,34.97,81127.0,27.3945,27.4023,27.3945,27.4023,81127.0
2016-12-23 13:25:00,34.96,35.0,34.96,34.99,203363.0,27.3945,27.4259,27.3945,27.418,203363.0
2016-12-23 13:30:00,35.0,35.01,34.99,35.01,93367.0,27.4259,27.4337,27.418,27.4337,93367.0
2016-12-23 13:35:00,35.0,35.01,35.0,35.0,90083.0,27.4259,27.4337,27.4259,27.4259,90083.0
2016-12-23 13:40:00,35.01,35.01,35.0,35.0,120989.0,27.4337,27.4337,27.4259,27.4259,120989.0
2016-12-23 13:45:00,35.0,35.01,35.0,35.0,43959.0,27.4259,27.4337,27.4259,27.4259,43959.0
2016-12-23 13:50:00,35.0,35.01,35.0,35.0,51534.0,27.4259,27.4337,27.4259,27.4259,51534.0
2016-12-23 13:55:00,35.01,35.01,35.0,35.01,92280.0,27.4337,27.4337,27.4259,27.4337,92280.0
2016-12-23 14:00:00,35.0,35.01,35.0,35.0,45946.0,27.4259,27.4337,27.4259,27.4259,45946.0
2016-12-23 14:05:00,35.01,35.01,35.0,35.01,58461.0,27.4337,27.4337,27.4259,27.4337,58461.0
2016-12-23 14:10:00,35.0,35.02,35.0,35.02,144547.0,27.4259,27.4415,27.4259,27.4415,144547.0
2016-12-23 14:15:00,35.01,35.02,35.0,35.01,76970.0,27.4337,27.4415,27.4259,27.4337,76970.0
2016-12-23 14:20:00,35.0,35.01,34.99,34.99,86969.0,27.4259,27.4337,27.418,27.418,86969.0
2016-12-23 14:25:00,34.99,35.01,34.99,35.0,137057.0,27.418,27.4337,27.418,27.4259,137057.0
2016-12-23 14:30:00,35.01,35.01,35.0,35.0,50879.0,27.4337,27.4337,27.4259,27.4259,50879.0
2016-12-23 14:35:00,35.01,35.01,35.0,35.01,81869.0,27.4337,27.4337,27.4259,27.4337,81869.0
2016-12-23 14:40:00,35.01,35.02,35.0,35.0,160958.0,27.4337,27.4415,27.4259,27.4259,160958.0
2016-12-23 14:45:00,35.01,35.02,35.0,35.02,89513.0,27.4337,27.4415,27.4259,27.4415,89513.0
2016-12-23 14:50:00,35.02,35.02,35.01,35.01,52070.0,27.4415,27.4415,27.4337,27.4337,52070.0
2016-12-23 14:55:00,35.02,35.02,35.01,35.02,39823.0,27.4415,27.4415,27.4337,27.4415,39823.0
2016-12-23 15:00:00,35.02,35.02,35.0,35.02,113330.0,27.4415,27.4415,27.4259,27.4415,113330.0
2016-12-23 15:05:00,35.02,35.02,35.0,35.02,94408.0,27.4415,27.4415,27.4259,27.4415,94408.0
2016-12-23 15:10:00,35.02,35.02,35.0,35.0,59657.0,27.4415,27.4415,27.4259,27.4259,59657.0
2016-12-23 15:15:00,35.01,35.01,34.99,35.0,165890.0,27.4337,27.4337,27.418,27.4259,165890.0
2016-12-23 15:20:00,35.0,35.0,34.99,35.0,50021.0,27.4259,27.4259,27.418,27.4259,50021.0
2016-12-23 15:25:00,35.0,35.01,34.99,34.99,76727.0,27.4259,27.4337,27.418,27.418,76727.0
2016-12-23 15:30:00,35.0,35.0,34.99,35.0,37946.0,27.4259,27.4259,27.418,27.4259,37946.0
2016-12-23 15:35:00,35.0,35.0,34.99,35.0,91356.0,27.4259,27.4259,27.418,27.4259,91356.0
2016-12-23 15:40:00,35.0,35.02,34.99,35.0,154988.0,27.4259,27.4415,27.418,27.4259,154988.0
2016-12-23 15:45:00,35.01,35.01,35.0,35.01,85511.0,27.4337,27.4337,27.4259,27.4337,85511.0
2016-12-23 15:50:00,35.01,35.01,35.0,35.0,122522.0,27.4337,27.4337,27.4259,27.4259,122522.0
2016-12-23 15:55:00,35.01,35.03,35.0,35.03,451090.0,27.4337,27.4494,27.4259,27.4494,451090.0
2016-12-27 09:30:00,35.12,35.17,35.12,35.16,1212898.0,27.5199,27.5591,27.5199,27.5512,1212898.0
2016-12-27 09:35:00,35.15,35.19,35.15,35.16,829472.0,27.5434,27.5747,27.5434,27.5512,829472.0
2016-12-27 09:40:00,35.16,35.17,35.15,35.16,150870.0,27.5512,27.5591,27.5434,27.5512,150870.0
2016-12-27 09:45:00,35.16,35.22,35.16,35.19,376074.0,27.5512,27.5982,27.5512,27.5747,376074.0
2016-12-27 09:50:00,35.19,35.2,35.16,35.18,1935126.0,27.5747,27.5826,27.5512,27.5669,1935126.0
2016-12-27 09:55:00,35.18,35.18,35.16,35.17,334892.0,27.5669,27.5669,27.5512,27.5591,334892.0
2016-12-27 10:00:00,35.16,35.17,35.15,35.16,425936.0,27.5512,27.5591,27.5434,27.5512,425936.0
2016-12-27 10:05:00,35.15,35.16,35.14,35.16,405202.0,27.5434,27.5512,27.5356,27.5512,405202.0
2016-12-27 10:10:00,35.16,35.16,35.14,35.14,231474.0,27.5512,27.5512,27.5356,27.5356,231474.0
2016-12-27 10:15:00,35.14,35.15,35.12,35.13,491820.0,27.5356,27.5434,27.5199,27.5277,491820.0
2016-12-27 10:20:00,35.13,35.13,35.12,35.13,348150.0,27.5277,27.5277,27.5199,27.5277,348150.0
2016-12-27 10:25:00,35.13,35.15,35.12,35.15,541288.0,27.5277,27.5434,27.5199,27.5434,541288.0
2016-12-27 10:30:00,35.14,35.18,35.14,35.18,369588.0,27.5356,27.5669,27.5356,27.5669,369588.0
2016-12-27 10:35:00,35.18,35.19,35.18,35.19,313120.0,27.5669,27.5747,27.5669,27.5747,313120.0
2016-12-27 10:40:00,35.19,35.2,35.18,35.19,555246.0,27.5747,27.5826,27.5669,27.5747,555246.0
2016-12-27 10:45:00,35.18,35.19,35.18,35.19,226766.0,27.5669,27.5747,27.5669,27.5747,226766.0
2016-12-27 10:50:00,35.19,35.19,35.17,35.19,299928.0,27.5747,27.5747,27.5591,27.5747,299928.0
2016-12-27 10:55:00,35.19,35.19,35.17,35.17,195790.0,27.5747,27.5747,27.5591,27.5591,195790.0
2016-12-27 11:00:00,35.18,35.19,35.17,35.18,126162.0,27.5669,27.5747,27.5591,27.5669,126162.0
2016-12-27 11:05:00,35.19,35.19,35.17,35.18,764778.0,27.5747,27.5747,27.5591,27.5669,764778.0
2016-12-27 11:10:00,35.18,35.19,35.17,35.17,283104.0,27.5669,27.5747,27.5591,27.5591,283104.0
2016-12-27 11:15:00,35.18,35.18,35.17,35.17,137194.0,27.5669,27.5669,27.5591,27.5591,137194.0
2016-12-27 11:20:00,35.17,35.18,35.17,35.18,168286.0,27.5591,27.5669,27.5591,27.5669,168286.0
2016-12-27 11:25:00,35.18,35.19,35.17,35.19,310606.0,27.5669,27.5747,27.5591,27.5747,310606.0
2016-12-27 11:30:00,35.19,35.2,35.18,35.2,165966.0,27.5747,27.5826,27.5669,27.5826,165966.0
2016-12-27 11:35:00,35.2,35.2,35.18,35.19,166984.0,27.5826,27.5826,27.5669,27.5747,166984.0
2016-12-27 11:40:00,35.18,35.19,35.18,35.18,41224.0,27.5669,27.5747,27.5669,27.5669,41224.0
2016-12-27 11:45:00,35.19,35.19,35.18,35.18,121184.0,27.5747,27.5747,27.5669,27.5669,121184.0
2016-12-27 11:50:00,35.18,35.19,35.18,35.19,82356.0,27.5669,27.5747,27.5669,27.5747,82356.0
2016-12-27 11:55:00,35.18,35.18,35.17,35.18,93974.0,27.5669,27.5669,27.5591,27.5669,93974.0
2016-12-27 12:00:00,35.18,35.18,35.16,35.16,141860.0,27.5669,27.5669,27.5512,27.5512,141860.0
2016-12-27 12:05:00,35.16,35.18,35.16,35.18,107566.0,27.5512,27.5669,27.5512,27.5669,107566.0
2016-12-27 12:10:00,35.17,35.18,35.17,35.17,96426.0,27.5591,27.5669,27.5591,27.5591,96426.0
2016-12-27 12:15:00,35.18,35.18,35.17,35.18,65492.0,27.5669,27.5669,27.5591,27.5669,65492.0
2016-12-27 12:20:00,35.18,35.18,35.17,35.18,174498.0,27.5669,27.5669,27.5591,27.5669,174498.0
2016-12-27 12:25:00,35.17,35.18,35.17,35.17,197050.0,27.5591,27.5669,27.5591,27.5591,197050.0
2016-12-27 12:30:00,35.18,35.18,35.17,35.17,85462.0,27.5669,27.5669,27.5591,27.5591,85462.0
2016-12-27 12:35:00,35.17,35.18,35.17,35.17,416674.0,27.5591,27.5669,27.5591,27.5591,416674.0
2016-12-27 12:40:00,35.17,35.19,35.17,35.18,416510.0,27.5591,27.5747,27.5591,27.5669,416510.0
2016-12-27 12:45:00,35.18,35.19,35.17,35.18,110704.0,27.5669,27.5747,27.5591,27.5669,110704.0
2016-12-27 12:50:00,35.18,35.18,35.17,35.18,129324.0,27.5669,27.5669,27.5591,27.5669,129324.0
2016-12-27 12:55:00,35.18,35.18,35.17,35.18,69496.0,27.5669,27.5669,27.5591,27.5669,69496.0
2016-12-27 13:00:00,35.18,35.18,35.16,35.17,124248.0,27.5669,27.5669,27.5512,27.5591,124248.0
2016-12-27 13:05:00,35.16,35.17,35.16,35.16,215968.0,27.5512,27.5591,27.5512,27.5512,215968.0
2016-12-27 13:10:00,35.16,35.19,35.16,35.17,500394.0,27.5512,27.5747,27.5512,27.5591,500394.0
2016-12-27 13:15:00,35.18,35.18,35.17,35.18,78812.0,27.5669,27.5669,27.5591,27.5669,78812.0
2016-12-27 13:20:00,35.18,35.18,35.17,35.18,48080.0,27.5669,27.5669,27.5591,27.5669,48080.0
2016-12-27 13:25:00,35.18,35.18,35.17,35.18,136148.0,27.5669,27.5669,27.5591,27.5669,136148.0
2016-12-27 13:30:00,35.18,35.19,35.17,35.19,153788.0,27.5669,27.5747,27.5591,27.5747,153788.0
2016-12-27 13:35:00,35.18,35.19,35.17,35.18,605056.0,27.5669,27.5747,27.5591,27.5669,605056.0
2016-12-27 13:40:00,35.18,35.18,35.17,35.18,89498.0,27.5669,27.5669,27.5591,27.5669,89498.0
2016-12-27 13:45:00,35.18,35.18,35.17,35.18,185498.0,27.5669,27.5669,27.5591,27.5669,185498.0
2016-12-27 13:50:00,35.18,35.18,35.17,35.18,57946.0,27.5669,27.5669,27.5591,27.5669,57946.0
2016-12-27 13:55:00,35.18,35.18,35.17,35.18,134790.0,27.5669,27.5669,27.5591,27.5669,134790.0
2016-12-27 14:00:00,35.18,35.18,35.15,35.16,187606.0,27.5669,27.5669,27.5434,27.5512,187606.0
2016-12-27 14:05:00,35.16,35.17,35.16,35.17,112866.0,27.5512,27.5591,27.5512,27.5591,112866.0
2016-12-27 14:10:00,35.16,35.18,35.16,35.18,174570.0,27.5512,27.5669,27.5512,27.5669,174570.0
2016-12-27 14:15:00,35.17,35.18,35.17,35.17,86300.0,27.5591,27.5669,27.5591,27.5591,86300.0
2016-12-27 14:20:00,35.18,35.19,35.17,35.19,128898.0,27.5669,27.5747,27.5591,27.5747,128898.0
2016-12-27 14:25:00,35.18,35.19,35.18,35.19,164660.0,27.5669,27.5747,27.5669,27.5747,164660.0
2016-12-27 14:30:00,35.18,35.18,35.17,35.18,127790.0,27.5669,27.5669,27.5591,27.5669,127790.0
2016-12-27 14:35:00,35.18,35.18,35.17,35.17,196746.0,27.5669,27.5669,27.5591,27.5591,196746.0
2016-12-27 14:40:00,35.17,35.18,35.16,35.18,147932.0,27.5591,27.5669,27.5512,27.5669,147932.0
2016-12-27 14:45:00,35.17,35.2,35.17,35.2,391574.0,27.5591,27.5826,27.5591,27.5826,391574.0
2016-12-27 14:50:00,35.19,35.19,35.16,35.17,1417706.0,27.5747,27.5747,27.5512,27.5591,1417706.0
2016-12-27 14:55:00,35.18,35.18,35.17,35.18,449022.0,27.5669,27.5669,27.5591,27.5669,449022.0
2016-12-27 15:00:00,35.18,35.19,35.17,35.19,269502.0,27.5669,27.5747,27.5591,27.5747,269502.0
2016-12-27 15:05:00,35.19,35.2,35.18,35.2,243490.0,27.5747,27.5826,27.5669,27.5826,243490.0
2016-12-27 15:10:00,35.19,35.2,35.18,35.18,174648.0,27.5747,27.5826,27.5669,27.5669,174648.0
2016-12-27 15:15:00,35.19,35.19,35.18,35.18,275968.0,27.5747,27.5747,27.5669,27.5669,275968.0
2016-12-27 15:20:00,35.18,35.19,35.18,35.18,210248.0,27.5669,27.5747,27.5669,27.5669,210248.0
2016-12-27 15:25:00,35.19,35.19,35.18,35.19,144756.0,27.5747,27.5747,27.5669,27.5747,144756.0
2016-12-27 15:30:00,35.18,35.19,35.18,35.19,227240.0,27.5669,27.5747,27.5669,27.5747,227240.0
2016-12-27 15:35:00,35.19,35.19,35.18,35.19,155008.0,27.5747,27.5747,27.5669,27.5747,155008.0
2016-12-27 15:40:00,35.19,35.19,35.18,35.19,146610.0,27.5747,27.5747,27.5669,27.5747,146610.0
2016-12-27 15:45:00,35.19,35.19,35.17,35.18,522230.0,27.5747,27.5747,27.5591,27.5669,522230.0
2016-12-27 15:50:00,35.17,35.19,35.17,35.18,454168.0,27.5591,27.5747,27.5591,27.5669,454168.0
2016-12-27 15:55:00,35.18,35.19,35.16,35.18,512914.0,27.5669,27.5747,27.5512,27.5669,512914.0
2016-12-28 09:30:00,35.39,35.45,35.39,35.45,614395.0,27.7315,27.7785,27.7315,27.7785,614395.0
2016-12-28 09:35:00,35.45,35.47,35.43,35.45,163954.0,27.7785,27.7941,27.7628,27.7785,163954.0
2016-12-28 09:40:00,35.45,35.46,35.41,35.42,352098.0,27.7785,27.7863,27.7471,27.755,352098.0
2016-12-28 09:45:00,35.42,35.43,35.4,35.42,264284.0,27.755,27.7628,27.7393,27.755,264284.0
2016-12-28 09:50:00,35.42,35.43,35.38,35.39,108692.0,27.755,27.7628,27.7236,27.7315,108692.0
2016-12-28 09:55:00,35.39,35.4,35.39,35.39,62181.0,27.7315,27.7393,27.7315,27.7315,62181.0
2016-12-28 10:00:00,35.39,35.42,35.38,35.42,284891.0,27.7315,27.755,27.7236,27.755,284891.0
2016-12-28 10:05:00,35.41,35.43,35.4,35.4,93559.0,27.7471,27.7628,27.7393,27.7393,93559.0
2016-12-28 10:10:00,35.39,35.4,35.38,35.4,144862.0,27.7315,27.7393,27.7236,27.7393,144862.0
2016-12-28 10:15:00,35.4,35.42,35.39,35.4,123672.0,27.7393,27.755,27.7315,27.7393,123672.0
2016-12-28 10:20:00,35.39,35.41,35.39,35.41,60585.0,27.7315,27.7471,27.7315,27.7471,60585.0
2016-12-28 10:25:00,35.41,35.41,35.38,35.39,104957.0,27.7471,27.7471,27.7236,27.7315,104957.0
2016-12-28 10:30:00,35.39,35.41,35.38,35.4,171145.0,27.7315,27.7471,27.7236,27.7393,171145.0
2016-12-28 10:35:00,35.39,35.4,35.37,35.38,141532.0,27.7315,27.7393,27.7158,27.7236,141532.0
2016-12-28 10:40:00,35.38,35.4,35.38,35.4,116832.0,27.7236,27.7393,27.7236,27.7393,116832.0
2016-12-28 10:45:00,35.4,35.4,35.39,35.4,81698.0,27.7393,27.7393,27.7315,27.7393,81698.0
2016-12-28 10:50:00,35.4,35.4,35.39,35.39,145884.0,27.7393,27.7393,27.7315,27.7315,145884.0
2016-12-28 10:55:00,35.4,35.4,35.39,35.4,90743.0,27.7393,27.7393,27.7315,27.7393,90743.0
2016-12-28 11:00:00,35.4,35.41,35.39,35.41,72697.0,27.7393,27.7471,27.7315,27.7471,72697.0
2016-12-28 11:05:00,35.41,35.41,35.4,35.41,146875.0,27.7471,27.7471,27.7393,27.7471,146875.0
2016-12-28 11:10:00,35.41,35.43,35.4,35.43,376304.0,27.7471,27.7628,27.7393,27.7628,376304.0
2016-12-28 11:15:00,35.43,35.44,35.42,35.44,261662.0,27.7628,27.7706,27.755,27.7706,261662.0
2016-12-28 11:20:00,35.44,35.45,35.43,35.45,155991.0,27.7706,27.7785,27.7628,27.7785,155991.0
2016-12-28 11:25:00,35.45,35.45,35.43,35.44,152159.0,27.7785,27.7785,27.7628,27.7706,152159.0
2016-12-28 11:30:00,35.44,35.45,35.43,35.45,97293.0,27.7706,27.7785,27.7628,27.7785,97293.0
2016-12-28 11:35:00,35.45,35.45,35.44,35.45,61727.0,27.7785,27.7785,27.7706,27.7785,61727.0
2016-12-28 11:40:00,35.45,35.45,35.44,35.45,37272.0,27.7785,27.7785,27.7706,27.7785,37272.0
2016-12-28 11:45:00,35.45,35.45,35.43,35.44,173014.0,27.7785,27.7785,27.7628,27.7706,173014.0
2016-12-28 11:50:00,35.44,35.44,35.43,35.43,51093.0,27.7706,27.7706,27.7628,27.7628,51093.0
2016-12-28 11:55:00,35.43,35.43,35.41,35.43,224853.0,27.7628,27.7628,27.7471,27.7628,224853.0
2016-12-28 12:00:00,35.42,35.42,35.4,35.41,61755.0,27.755,27.755,27.7393,27.7471,61755.0
2016-12-28 12:05:00,35.4,35.41,35.38,35.39,117417.0,27.7393,27.7471,27.7236,27.7315,117417.0
2016-12-28 12:10:00,35.39,35.4,35.36,35.37,64720.0,27.7315,27.7393,27.7079,27.7158,64720.0
2016-12-28 12:15:00,35.37,35.38,35.35,35.38,77773.0,27.7158,27.7236,27.7001,27.7236,77773.0
2016-12-28 12:20:00,35.38,35.38,35.35,35.36,45607.0,27.7236,27.7236,27.7001,27.7079,45607.0
2016-12-28 12:25:00,35.36,35.39,35.35,35.39,234372.0,27.7079,27.7315,27.7001,27.7315,234372.0
2016-12-28 12:30:00,35.39,35.39,35.37,35.37,91852.0,27.7315,27.7315,27.7158,27.7158,91852.0
2016-12-28 12:35:00,35.37,35.38,35.36,35.36,108606.0,27.7158,27.7236,27.7079,27.7079,108606.0
2016-12-28 12:40:00,35.37,35.38,35.34,35.35,204689.0,27.7158,27.7236,27.6923,27.7001,204689.0
2016-12-28 12:45:00,35.34,35.36,35.33,35.36,85067.0,27.6923,27.7079,27.6844,27.7079,85067.0
2016-12-28 12:50:00,35.36,35.39,35.35,35.38,89748.0,27.7079,27.7315,27.7001,27.7236,89748.0
2016-12-28 12:55:00,35.38,35.4,35.38,35.39,124436.0,27.7236,27.7393,27.7236,27.7315,124436.0
2016-12-28 13:00:00,35.39,35.41,35.38,35.41,112019.0,27.7315,27.7471,27.7236,27.7471,112019.0
2016-12-28 13:05:00,35.4,35.42,35.39,35.4,105426.0,27.7393,27.755,27.7315,27.7393,105426.0
2016-12-28 13:10:00,35.4,35.41,35.39,35.41,44672.0,27.7393,27.7471,27.7315,27.7471,44672.0
2016-12-28 13:15:00,35.41,35.41,35.4,35.41,116768.0,27.7471,27.7471,27.7393,27.7471,116768.0
2016-12-28 13:20:00,35.4,35.41,35.4,35.41,30096.0,27.7393,27.7471,27.7393,27.7471,30096.0
2016-12-28 13:25:00,35.41,35.41,35.39,35.4,98434.0,27.7471,27.7471,27.7315,27.7393,98434.0
2016-12-28 13:30:00,35.4,35.4,35.38,35.38,110305.0,27.7393,27.7393,27.7236,27.7236,110305.0
2016-12-28 13:35:00,35.39,35.4,35.38,35.39,55116.0,27.7315,27.7393,27.7236,27.7315,55116.0
2016-12-28 13:40:00,35.4,35.44,35.39,35.42,2299729.0,27.7393,27.7706,27.7315,27.755,2299729.0
2016-12-28 13:45:00,35.43,35.43,35.42,35.43,48513.0,27.7628,27.7628,27.755,27.7628,48513.0
2016-12-28 13:50:00,35.43,35.45,35.42,35.43,186285.0,27.7628,27.7785,27.755,27.7628,186285.0
2016-12-28 13:55:00,35.43,35.45,35.42,35.44,102050.0,27.7628,27.7785,27.755,27.7706,102050.0
2016-12-28 14:00:00,35.44,35.46,35.43,35.44,293553.0,27.7706,27.7863,27.7628,27.7706,293553.0
2016-12-28 14:05:00,35.45,35.46,35.43,35.45,243502.0,27.7785,27.7863,27.7628,27.7785,243502.0
2016-12-28 14:10:00,35.45,35.46,35.41,35.42,151000.0,27.7785,27.7863,27.7471,27.755,151000.0
2016-12-28 14:15:00,35.42,35.43,35.4,35.42,103853.0,27.755,27.7628,27.7393,27.755,103853.0
2016-12-28 14:20:00,35.41,35.42,35.4,35.41,67904.0,27.7471,27.755,27.7393,27.7471,67904.0
2016-12-28 14:25:00,35.41,35.42,35.4,35.42,51940.0,27.7471,27.755,27.7393,27.755,51940.0
2016-12-28 14:30:00,35.41,35.43,35.41,35.43,146209.0,27.7471,27.7628,27.7471,27.7628,146209.0
2016-12-28 14:35:00,35.43,35.43,35.41,35.42,136621.0,27.7628,27.7628,27.7471,27.755,136621.0
2016-12-28 14:40:00,35.43,35.43,35.42,35.43,99584.0,27.7628,27.7628,27.755,27.7628,99584.0
2016-12-28 14:45:00,35.42,35.43,35.41,35.42,60728.0,27.755,27.7628,27.7471,27.755,60728.0
2016-12-28 14:50:00,35.41,35.42,35.4,35.42,94769.0,27.7471,27.755,27.7393,27.755,94769.0
2016-12-28 14:55:00,35.41,35.43,35.41,35.43,61098.0,27.7471,27.7628,27.7471,27.7628,61098.0
2016-12-28 15:00:00,35.43,35.45,35.42,35.44,128298.0,27.7628,27.7785,27.755,27.7706,128298.0
2016-12-28 15:05:00,35.44,35.44,35.42,35.43,111806.0,27.7706,27.7706,27.755,27.7628,111806.0
2016-12-28 15:10:00,35.42,35.43,35.41,35.42,64262.0,27.755,27.7628,27.7471,27.755,64262.0
2016-12-28 15:15:00,35.42,35.42,35.41,35.41,154196.0,27.755,27.755,27.7471,27.7471,154196.0
2016-12-28 15:20:00,35.41,35.42,35.41,35.41,106759.0,27.7471,27.755,27.7471,27.7471,106759.0
2016-12-28 15:25:00,35.42,35.42,35.41,35.41,61731.0,27.755,27.755,27.7471,27.7471,61731.0
2016-12-28 15:30:00,35.41,35.42,35.4,35.41,206368.0,27.7471,27.755,27.7393,27.7471,206368.0
2016-12-28 15:35:00,35.41,35.42,35.41,35.41,92036.0,27.7471,27.755,27.7471,27.7471,92036.0
2016-12-28 15:40:00,35.41,35.42,35.37,35.38,229848.0,27.7471,27.755,27.7158,27.7236,229848.0
2016-12-28 15:45:00,35.38,35.41,35.38,35.41,212569.0,27.7236,27.7471,27.7236,27.7471,212569.0
2016-12-28 15:50:00,35.4,35.42,35.4,35.41,231434.0,27.7393,27.755,27.7393,27.7471,231434.0
2016-12-28 15:55:00,35.41,35.43,35.39,35.41,370155.0,27.7471,27.7628,27.7315,27.7471,370155.0
2016-12-29 09:30:00,35.75,35.83,35.75,35.82,351940.0,28.0136,28.0762,28.0136,28.0684,351940.0
2016-12-29 09:35:00,35.82,35.83,35.81,35.81,392017.0,28.0684,28.0762,28.0606,28.0606,392017.0
2016-12-29 09:40:00,35.82,35.83,35.8,35.8,142372.0,28.0684,28.0762,28.0527,28.0527,142372.0
2016-12-29 09:45:00,35.8,35.81,35.76,35.77,235163.0,28.0527,28.0606,28.0214,28.0292,235163.0
2016-12-29 09:50:00,35.77,35.79,35.77,35.79,88099.0,28.0292,28.0449,28.0292,28.0449,88099.0
2016-12-29 09:55:00,35.78,35.81,35.78,35.81,120032.0,28.0371,28.0606,28.0371,28.0606,120032.0
2016-12-29 10:00:00,35.8,35.83,35.8,35.82,462326.0,28.0527,28.0762,28.0527,28.0684,462326.0
2016-12-29 10:05:00,35.82,35.83,35.81,35.82,211615.0,28.0684,28.0762,28.0606,28.0684,211615.0
2016-12-29 10:10:00,35.82,35.84,35.81,35.83,181619.0,28.0684,28.0841,28.0606,28.0762,181619.0
2016-12-29 10:15:00,35.84,35.86,35.83,35.86,122650.0,28.0841,28.0997,28.0762,28.0997,122650.0
2016-12-29 10:20:00,35.85,35.86,35.85,35.86,59116.0,28.0919,28.0997,28.0919,28.0997,59116.0
2016-12-29 10:25:00,35.86,35.88,35.85,35.87,215850.0,28.0997,28.1154,28.0919,28.1076,215850.0
2016-12-29 10:30:00,35.87,35.87,35.86,35.87,57720.0,28.1076,28.1076,28.0997,28.1076,57720.0
2016-12-29 10:35:00,35.87,35.87,35.85,35.86,205415.0,28.1076,28.1076,28.0919,28.0997,205415.0
2016-12-29 10:40:00,35.86,35.86,35.85,35.86,158397.0,28.0997,28.0997,28.0919,28.0997,158397.0
2016-12-29 10:45:00,35.86,35.87,35.85,35.86,103711.0,28.0997,28.1076,28.0919,28.0997,103711.0
2016-12-29 10:50:00,35.86,35.88,35.85,35.88,152198.0,28.0997,28.1154,28.0919,28.1154,152198.0
2016-12-29 10:55:00,35.87,35.9,35.87,35.9,108131.0,28.1076,28.1311,28.1076,28.1311,108131.0
2016-12-29 11:00:00,35.9,35.92,35.89,35.9,241864.0,28.1311,28.1468,28.1233,28.1311,241864.0
2016-12-29 11:05:00,35.91,35.92,35.9,35.91,90197.0,28.1389,28.1468,28.1311,28.1389,90197.0
2016-12-29 11:10:00,35.91,35.93,35.91,35.92,104185.0,28.1389,28.1546,28.1389,28.1468,104185.0
2016-12-29 11:15:00,35.93,35.95,35.92,35.95,191899.0,28.1546,28.1703,28.1468,28.1703,191899.0
2016-12-29 11:20:00,35.95,35.95,35.93,35.94,182736.0,28.1703,28.1703,28.1546,28.1624,182736.0
2016-12-29 11:25:00,35.93,35.95,35.93,35.95,117866.0,28.1546,28.1703,28.1546,28.1703,117866.0
2016-12-29 11:30:00,35.95,35.96,35.94,35.95,64600.0,28.1703,28.1781,28.1624,28.1703,64600.0
2016-12-29 11:35:00,35.95,35.98,35.95,35.97,195044.0,28.1703,28.1938,28.1703,28.1859,195044.0
2016-12-29 11:40:00,35.97,35.97,35.96,35.97,104429.0,28.1859,28.1859,28.1781,28.1859,104429.0
2016-12-29 11:45:00,35.97,35.99,35.96,35.98,130334.0,28.1859,28.2016,28.1781,28.1938,130334.0
2016-12-29 11:50:00,35.98,35.99,35.97,35.98,304185.0,28.1938,28.2016,28.1859,28.1938,304185.0
2016-12-29 11:55:00,35.98,35.99,35.97,35.97,72075.0,28.1938,28.2016,28.1859,28.1859,72075.0
2016-12-29 12:00:00,35.98,35.98,35.96,35.97,186292.0,28.1938,28.1938,28.1781,28.1859,186292.0
2016-12-29 12:05:00,35.97,35.97,35.94,35.95,116511.0,28.1859,28.1859,28.1624,28.1703,116511.0
2016-12-29 12:10:00,35.95,35.95,35.92,35.93,124033.0,28.1703,28.1703,28.1468,28.1546,124033.0
2016-12-29 12:15:00,35.93,35.96,35.92,35.95,90443.0,28.1546,28.1781,28.1468,28.1703,90443.0
2016-12-29 12:20:00,35.95,35.97,35.95,35.97,109342.0,28.1703,28.1859,28.1703,28.1859,109342.0
2016-12-29 12:25:00,35.97,35.98,35.96,35.98,95808.0,28.1859,28.1938,28.1781,28.1938,95808.0
2016-12-29 12:30:00,35.98,35.98,35.96,35.97,163717.0,28.1938,28.1938,28.1781,28.1859,163717.0
2016-12-29 12:35:00,35.97,35.97,35.96,35.97,75119.0,28.1859,28.1859,28.1781,28.1859,75119.0
2016-12-29 12:40:00,35.97,35.99,35.96,35.98,184047.0,28.1859,28.2016,28.1781,28.1938,184047.0
2016-12-29 12:45:00,35.98,36.0,35.97,35.98,278654.0,28.1938,28.2094,28.1859,28.1938,278654.0
2016-12-29 12:50:00,35.98,36.0,35.97,36.0,82847.0,28.1938,28.2094,28.1859,28.2094,82847.0
2016-12-29 12:55:00,36.0,36.0,35.97,35.98,69651.0,28.2094,28.2094,28.1859,28.1938,69651.0
2016-12-29 13:00:00,35.98,35.99,35.97,35.98,145128.0,28.1938,28.2016,28.1859,28.1938,145128.0
2016-12-29 13:05:00,35.99,36.0,35.98,35.99,162130.0,28.2016,28.2094,28.1938,28.2016,162130.0
2016-12-29 13:10:00,35.98,35.99,35.97,35.98,40202.0,28.1938,28.2016,28.1859,28.1938,40202.0
2016-12-29 13:15:00,35.98,35.99,35.98,35.98,43681.0,28.1938,28.2016,28.1938,28.1938,43681.0
2016-12-29 13:20:00,35.98,35.99,35.98,35.99,38083.0,28.1938,28.2016,28.1938,28.2016,38083.0
2016-12-29 13:25:00,35.99,35.99,35.97,35.98,56992.0,28.2016,28.2016,28.1859,28.1938,56992.0
2016-12-29 13:30:00,35.98,35.99,35.97,35.98,140381.0,28.1938,28.2016,28.1859,28.1938,140381.0
2016-12-29 13:35:00,35.98,35.98,35.97,35.98,40029.0,28.1938,28.1938,28.1859,28.1938,40029.0
2016-12-29 13:40:00,35.98,35.99,35.97,35.98,62912.0,28.1938,28.2016,28.1859,28.1938,62912.0
2016-12-29 13:45:00,35.98,35.98,35.97,35.98,35316.0,28.1938,28.1938,28.1859,28.1938,35316.0
2016-12-29 13:50:00,35.98,35.99,35.97,35.98,56304.0,28.1938,28.2016,28.1859,28.1938,56304.0
2016-12-29 13:55:00,35.98,36.0,35.97,36.0,114869.0,28.1938,28.2094,28.1859,28.2094,114869.0
2016-12-29 14:00:00,36.0,36.04,35.99,36.03,118273.0,28.2094,28.2408,28.2016,28.233,118273.0
2016-12-29 14:05:00,36.03,36.04,36.01,36.02,131802.0,28.233,28.2408,28.2173,28.2251,131802.0
2016-12-29 14:10:00,36.02,36.02,36.01,36.02,51766.0,28.2251,28.2251,28.2173,28.2251,51766.0
2016-12-29 14:15:00,36.02,36.03,36.01,36.02,127630.0,28.2251,28.233,28.2173,28.2251,127630.0
2016-12-29 14:20:00,36.03,36.03,36.02,36.02,64426.0,28.233,28.233,28.2251,28.2251,64426.0
2016-12-29 14:25:00,36.03,36.03,36.01,36.01,297113.0,28.233,28.233,28.2173,28.2173,297113.0
2016-12-29 14:30:00,36.02,36.02,35.98,35.98,202577.0,28.2251,28.2251,28.1938,28.1938,202577.0
2016-12-29 14:35:00,35.99,36.0,35.98,36.0,100042.0,28.2016,28.2094,28.1938,28.2094,100042.0
2016-12-29 14:40:00,35.99,36.0,35.99,36.0,84318.0,28.2016,28.2094,28.2016,28.2094,84318.0
2016-12-29 14:45:00,36.0,36.01,35.99,36.01,128238.0,28.2094,28.2173,28.2016,28.2173,128238.0
2016-12-29 14:50:00,36.01,36.01,35.99,36.0,101917.0,28.2173,28.2173,28.2016,28.2094,101917.0
2016-12-29 14:55:00,36.0,36.0,35.99,36.0,72352.0,28.2094,28.2094,28.2016,28.2094,72352.0
2016-12-29 15:00:00,36.0,36.0,35.98,35.98,74640.0,28.2094,28.2094,28.1938,28.1938,74640.0
2016-12-29 15:05:00,35.98,35.99,35.97,35.98,54956.0,28.1938,28.2016,28.1859,28.1938,54956.0
2016-12-29 15:10:00,35.98,35.98,35.97,35.98,87821.0,28.1938,28.1938,28.1859,28.1938,87821.0
2016-12-29 15:15:00,35.98,35.99,35.97,35.98,165147.0,28.1938,28.2016,28.1859,28.1938,165147.0
2016-12-29 15:20:00,35.98,35.98,35.97,35.98,135892.0,28.1938,28.1938,28.1859,28.1938,135892.0
2016-12-29 15:25:00,35.97,35.98,35.96,35.97,75813.0,28.1859,28.1938,28.1781,28.1859,75813.0
2016-12-29 15:30:00,35.97,35.98,35.96,35.98,242386.0,28.1859,28.1938,28.1781,28.1938,242386.0
2016-12-29 15:35:00,35.97,35.97,35.95,35.95,85079.0,28.1859,28.1859,28.1703,28.1703,85079.0
2016-12-29 15:40:00,35.95,35.96,35.95,35.95,115168.0,28.1703,28.1781,28.1703,28.1703,115168.0
2016-12-29 15:45:00,35.95,35.97,35.95,35.97,101652.0,28.1703,28.1859,28.1703,28.1859,101652.0
2016-12-29 15:50:00,35.97,35.99,35.96,35.98,235105.0,28.1859,28.2016,28.1781,28.1938,235105.0
2016-12-29 15:55:00,35.98,35.99,35.97,35.98,341615.0,28.1938,28.2016,28.1859,28.1938,341615.0
2016-12-30 09:30:00,35.95,36.0,35.92,35.94,573872.0,28.1703,28.2094,28.1468,28.1624,573872.0
2016-12-30 09:35:00,35.94,35.97,35.9,35.91,291829.0,28.1624,28.1859,28.1311,28.1389,291829.0
2016-12-30 09:40:00,35.91,35.94,35.9,35.91,134875.0,28.1389,28.1624,28.1311,28.1389,134875.0
2016-12-30 09:45:00,35.91,35.95,35.9,35.93,114821.0,28.1389,28.1703,28.1311,28.1546,114821.0
2016-12-30 09:50:00,35.93,35.94,35.9,35.9,198649.0,28.1546,28.1624,28.1311,28.1311,198649.0
2016-12-30 09:55:00,35.9,35.9,35.85,35.86,166560.0,28.1311,28.1311,28.0919,28.0997,166560.0
2016-12-30 10:00:00,35.86,35.86,35.83,35.85,123433.0,28.0997,28.0997,28.0762,28.0919,123433.0
2016-12-30 10:05:00,35.84,35.87,35.84,35.86,102484.0,28.0841,28.1076,28.0841,28.0997,102484.0
2016-12-30 10:10:00,35.86,35.88,35.85,35.86,102145.0,28.0997,28.1154,28.0919,28.0997,102145.0
2016-12-30 10:15:00,35.86,35.86,35.83,35.84,117658.0,28.0997,28.0997,28.0762,28.0841,117658.0
2016-12-30 10:20:00,35.84,35.85,35.81,35.83,98327.0,28.0841,28.0919,28.0606,28.0762,98327.0
2016-12-30 10:25:00,35.83,35.83,35.82,35.83,48363.0,28.0762,28.0762,28.0684,28.0762,48363.0
2016-12-30 10:30:00,35.83,35.85,35.82,35.84,109391.0,28.0762,28.0919,28.0684,28.0841,109391.0
2016-12-30 10:35:00,35.83,35.84,35.81,35.82,134551.0,28.0762,28.0841,28.0606,28.0684,134551.0
2016-12-30 10:40:00,35.83,35.83,35.81,35.82,79479.0,28.0762,28.0762,28.0606,28.0684,79479.0
2016-12-30 10:45:00,35.82,35.85,35.81,35.83,175263.0,28.0684,28.0919,28.0606,28.0762,175263.0
2016-12-30 10:50:00,35.83,35.84,35.82,35.84,94813.0,28.0762,28.0841,28.0684,28.0841,94813.0
2016-12-30 10:55:00,35.84,35.87,35.84,35.86,124514.0,28.0841,28.1076,28.0841,28.0997,124514.0
2016-12-30 11:00:00,35.87,35.87,35.86,35.87,75074.0,28.1076,28.1076,28.0997,28.1076,75074.0
2016-12-30 11:05:00,35.87,35.87,35.84,35.84,92748.0,28.1076,28.1076,28.0841,28.0841,92748.0
2016-12-30 11:10:00,35.84,35.85,35.83,35.84,85501.0,28.0841,28.0919,28.0762,28.0841,85501.0
2016-12-30 11:15:00,35.84,35.85,35.82,35.83,132516.0,28.0841,28.0919,28.0684,28.0762,132516.0
2016-12-30 11:20:00,35.83,35.83,35.81,35.82,98570.0,28.0762,28.0762,28.0606,28.0684,98570.0
2016-12-30 11:25:00,35.82,35.85,35.8,35.8,138153.0,28.0684,28.0919,28.0527,28.0527,138153.0
2016-12-30 11:30:00,35.8,35.83,35.79,35.83,166444.0,28.0527,28.0762,28.0449,28.0762,166444.0
2016-12-30 11:35:00,35.82,35.83,35.8,35.81,200095.0,28.0684,28.0762,28.0527,28.0606,200095.0
2016-12-30 11:40:00,35.81,35.85,35.8,35.83,97959.0,28.0606,28.0919,28.0527,28.0762,97959.0
2016-12-30 11:45:00,35.84,35.85,35.83,35.84,75886.0,28.0841,28.0919,28.0762,28.0841,75886.0
2016-12-30 11:50:00,35.83,35.85,35.83,35.84,59983.0,28.0762,28.0919,28.0762,28.0841,59983.0
2016-12-30 11:55:00,35.84,35.85,35.83,35.84,82847.0,28.0841,28.0919,28.0762,28.0841,82847.0
2016-12-30 12:00:00,35.83,35.84,35.79,35.82,157323.0,28.0762,28.0841,28.0449,28.0684,157323.0
2016-12-30 12:05:00,35.81,35.83,35.8,35.83,89828.0,28.0606,28.0762,28.0527,28.0762,89828.0
2016-12-30 12:10:00,35.82,35.84,35.82,35.84,36054.0,28.0684,28.0841,28.0684,28.0841,36054.0
2016-12-30 12:15:00,35.84,35.84,35.79,35.81,104197.0,28.0841,28.0841,28.0449,28.0606,104197.0
2016-12-30 12:20:00,35.81,35.82,35.8,35.82,81858.0,28.0606,28.0684,28.0527,28.0684,81858.0
2016-12-30 12:25:00,35.82,35.82,35.8,35.82,73223.0,28.0684,28.0684,28.0527,28.0684,73223.0
2016-12-30 12:30:00,35.81,35.84,35.8,35.83,156742.0,28.0606,28.0841,28.0527,28.0762,156742.0
2016-12-30 12:35:00,35.82,35.83,35.79,35.8,68691.0,28.0684,28.0762,28.0449,28.0527,68691.0
2016-12-30 12:40:00,35.8,35.8,35.77,35.79,143879.0,28.0527,28.0527,28.0292,28.0449,143879.0
2016-12-30 12:45:00,35.79,35.79,35.76,35.77,99800.0,28.0449,28.0449,28.0214,28.0292,99800.0
2016-12-30 12:50:00,35.77,35.77,35.74,35.76,130452.0,28.0292,28.0292,28.0057,28.0214,130452.0
2016-12-30 12:55:00,35.76,35.77,35.74,35.77,206899.0,28.0214,28.0292,28.0057,28.0292,206899.0
2016-12-30 13:00:00,35.76,35.78,35.76,35.77,106063.0,28.0214,28.0371,28.0214,28.0292,106063.0
2016-12-30 13:05:00,35.77,35.78,35.76,35.77,46052.0,28.0292,28.0371,28.0214,28.0292,46052.0
2016-12-30 13:10:00,35.77,35.78,35.76,35.78,112189.0,28.0292,28.0371,28.0214,28.0371,112189.0
2016-12-30 13:15:00,35.78,35.79,35.77,35.79,79936.0,28.0371,28.0449,28.0292,28.0449,79936.0
2016-12-30 13:20:00,35.79,35.82,35.78,35.8,196094.0,28.0449,28.0684,28.0371,28.0527,196094.0
2016-12-30 13:25:00,35.8,35.8,35.78,35.79,85089.0,28.0527,28.0527,28.0371,28.0449,85089.0
2016-12-30 13:30:00,35.79,35.81,35.78,35.8,59649.0,28.0449,28.0606,28.0371,28.0527,59649.0
2016-12-30 13:35:00,35.81,35.82,35.8,35.81,100977.0,28.0606,28.0684,28.0527,28.0606,100977.0
2016-12-30 13:40:00,35.82,35.82,35.79,35.8,222235.0,28.0684,28.0684,28.0449,28.0527,222235.0
2016-12-30 13:45:00,35.8,35.8,35.79,35.8,55458.0,28.0527,28.0527,28.0449,28.0527,55458.0
2016-12-30 13:50:00,35.8,35.82,35.79,35.82,97515.0,28.0527,28.0684,28.0449,28.0684,97515.0
2016-12-30 13:55:00,35.82,35.82,35.79,35.8,125615.0,28.0684,28.0684,28.0449,28.0527,125615.0
2016-12-30 14:00:00,35.79,35.81,35.79,35.8,256001.0,28.0449,28.0606,28.0449,28.0527,256001.0
2016-12-30 14:05:00,35.8,35.81,35.79,35.8,75585.0,28.0527,28.0606,28.0449,28.0527,75585.0
2016-12-30 14:10:00,35.8,35.8,35.76,35.77,128933.0,28.0527,28.0527,28.0214,28.0292,128933.0
2016-12-30 14:15:00,35.78,35.81,35.77,35.8,149436.0,28.0371,28.0606,28.0292,28.0527,149436.0
2016-12-30 14:20:00,35.79,35.8,35.77,35.77,73951.0,28.0449,28.0527,28.0292,28.0292,73951.0
2016-12-30 14:25:00,35.78,35.78,35.76,35.76,78644.0,28.0371,28.0371,28.0214,28.0214,78644.0
2016-12-30 14:30:00,35.76,35.8,35.75,35.79,237136.0,28.0214,28.0527,28.0136,28.0449,237136.0
2016-12-30 14:35:00,35.79,35.8,35.78,35.8,162797.0,28.0449,28.0527,28.0371,28.0527,162797.0
2016-12-30 14:40:00,35.8,35.8,35.78,35.79,472081.0,28.0527,28.0527,28.0371,28.0449,472081.0
2016-12-30 14:45:00,35.8,35.8,35.75,35.75,256858.0,28.0527,28.0527,28.0136,28.0136,256858.0
2016-12-30 14:50:00,35.74,35.75,35.73,35.73,87947.0,28.0057,28.0136,27.9979,27.9979,87947.0
2016-12-30 14:55:00,35.73,35.76,35.72,35.76,96971.0,27.9979,28.0214,27.99,28.0214,96971.0
2016-12-30 15:00:00,35.76,35.76,35.74,35.76,109804.0,28.0214,28.0214,28.0057,28.0214,109804.0
2016-12-30 15:05:00,35.76,35.77,35.75,35.77,218348.0,28.0214,28.0292,28.0136,28.0292,218348.0
2016-12-30 15:10:00,35.77,35.8,35.76,35.79,153280.0,28.0292,28.0527,28.0214,28.0449,153280.0
2016-12-30 15:15:00,35.79,35.81,35.77,35.77,205181.0,28.0449,28.0606,28.0292,28.0292,205181.0
2016-12-30 15:20:00,35.78,35.79,35.77,35.78,76518.0,28.0371,28.0449,28.0292,28.0371,76518.0
2016-12-30 15:25:00,35.77,35.79,35.77,35.79,86190.0,28.0292,28.0449,28.0292,28.0449,86190.0
2016-12-30 15:30:00,35.79,35.8,35.77,35.78,159209.0,28.0449,28.0527,28.0292,28.0371,159209.0
2016-12-30 15:35:00,35.77,35.78,35.76,35.77,104353.0,28.0292,28.0371,28.0214,28.0292,104353.0
2016-12-30 15:40:00,35.77,35.78,35.74,35.74,149074.0,28.0292,28.0371,28.0057,28.0057,149074.0
2016-12-30 15:45:00,35.75,35.76,35.74,35.74,168797.0,28.0136,28.0214,28.0057,28.0057,168797.0
2016-12-30 15:50:00,35.74,35.75,35.71,35.71,216839.0,28.0057,28.0136,27.9822,27.9822,216839.0
2016-12-30 15:55:00,35.71,35.79,35.7,35.79,563121.0,27.9822,28.0449,27.9744,28.0449,563121.0
2017-01-03 09:30:00,36.18,36.23,36.17,36.22,611027.0,28.3505,28.3897,28.3427,28.3818,611027.0
2017-01-03 09:35:00,36.22,36.26,36.22,36.23,487953.0,28.3818,28.4132,28.3818,28.3897,487953.0
2017-01-03 09:40:00,36.23,36.25,36.21,36.23,317522.0,28.3897,28.4053,28.374,28.3897,317522.0
2017-01-03 09:45:00,36.25,36.28,36.24,36.27,414139.0,28.4053,28.4289,28.3975,28.421,414139.0
2017-01-03 09:50:00,36.27,36.3,36.27,36.29,238676.0,28.421,28.4445,28.421,28.4367,238676.0
2017-01-03 09:55:00,36.29,36.31,36.28,36.31,164146.0,28.4367,28.4524,28.4289,28.4524,164146.0
2017-01-03 10:00:00,36.3,36.33,36.29,36.31,378477.0,28.4445,28.468,28.4367,28.4524,378477.0
2017-01-03 10:05:00,36.32,36.39,36.3,36.38,232022.0,28.4602,28.5151,28.4445,28.5072,232022.0
2017-01-03 10:10:00,36.38,36.38,36.31,36.31,219942.0,28.5072,28.5072,28.4524,28.4524,219942.0
2017-01-03 10:15:00,36.31,36.33,36.29,36.32,198213.0,28.4524,28.468,28.4367,28.4602,198213.0
2017-01-03 10:20:00,36.31,36.33,36.31,36.32,82085.0,28.4524,28.468,28.4524,28.4602,82085.0
2017-01-03 10:25:00,36.33,36.34,36.31,36.32,247770.0,28.468,28.4759,28.4524,28.4602,247770.0
2017-01-03 10:30:00,36.32,36.34,36.31,36.33,141951.0,28.4602,28.4759,28.4524,28.468,141951.0
2017-01-03 10:35:00,36.32,36.33,36.28,36.28,277406.0,28.4602,28.468,28.4289,28.4289,277406.0
2017-01-03 10:40:00,36.28,36.3,36.25,36.25,376980.0,28.4289,28.4445,28.4053,28.4053,376980.0
2017-01-03 10:45:00,36.25,36.27,36.23,36.24,198175.0,28.4053,28.421,28.3897,28.3975,198175.0
2017-01-03 10:50:00,36.23,36.27,36.23,36.25,299382.0,28.3897,28.421,28.3897,28.4053,299382.0
2017-01-03 10:55:00,36.25,36.26,36.21,36.22,221834.0,28.4053,28.4132,28.374,28.3818,221834.0
2017-01-03 11:00:00,36.21,36.22,36.17,36.18,273116.0,28.374,28.3818,28.3427,28.3505,273116.0
2017-01-03 11:05:00,36.19,36.19,36.16,36.19,272433.0,28.3583,28.3583,28.3348,28.3583,272433.0
2017-01-03 11:10:00,36.19,36.19,36.16,36.18,274352.0,28.3583,28.3583,28.3348,28.3505,274352.0
2017-01-03 11:15:00,36.18,36.19,36.14,36.15,307558.0,28.3505,28.3583,28.3192,28.327,307558.0
2017-01-03 11:20:00,36.16,36.21,36.15,36.19,127677.0,28.3348,28.374,28.327,28.3583,127677.0
2017-01-03 11:25:00,36.2,36.2,36.11,36.11,468258.0,28.3662,28.3662,28.2956,28.2956,468258.0
2017-01-03 11:30:00,36.11,36.16,36.11,36.15,196049.0,28.2956,28.3348,28.2956,28.327,196049.0
2017-01-03 11:35:00,36.15,36.16,36.08,36.09,269772.0,28.327,28.3348,28.2721,28.28,269772.0
2017-01-03 11:40:00,36.08,36.09,36.05,36.05,804316.0,28.2721,28.28,28.2486,28.2486,804316.0
2017-01-03 11:45:00,36.05,36.1,36.05,36.08,871922.0,28.2486,28.2878,28.2486,28.2721,871922.0
2017-01-03 11:50:00,36.08,36.09,36.06,36.09,388636.0,28.2721,28.28,28.2565,28.28,388636.0
2017-01-03 11:55:00,36.09,36.1,36.07,36.09,367924.0,28.28,28.2878,28.2643,28.28,367924.0
2017-01-03 12:00:00,36.1,36.11,36.07,36.08,241063.0,28.2878,28.2956,28.2643,28.2721,241063.0
2017-01-03 12:05:00,36.08,36.09,36.05,36.06,89541.0,28.2721,28.28,28.2486,28.2565,89541.0
2017-01-03 12:10:00,36.07,36.08,36.06,36.08,62665.0,28.2643,28.2721,28.2565,28.2721,62665.0
2017-01-03 12:15:00,36.08,36.09,36.06,36.07,68851.0,28.2721,28.28,28.2565,28.2643,68851.0
2017-01-03 12:20:00,36.06,36.08,36.06,36.07,94387.0,28.2565,28.2721,28.2565,28.2643,94387.0
2017-01-03 12:25:00,36.07,36.09,36.07,36.08,108154.0,28.2643,28.28,28.2643,28.2721,108154.0
2017-01-03 12:30:00,36.08,36.1,36.08,36.09,141482.0,28.2721,28.2878,28.2721,28.28,141482.0
2017-01-03 12:35:00,36.09,36.09,36.04,36.05,198264.0,28.28,28.28,28.2408,28.2486,198264.0
2017-01-03 12:40:00,36.05,36.06,36.04,36.04,63862.0,28.2486,28.2565,28.2408,28.2408,63862.0
2017-01-03 12:45:00,36.05,36.08,36.03,36.08,153345.0,28.2486,28.2721,28.233,28.2721,153345.0
2017-01-03 12:50:00,36.08,36.08,36.05,36.06,71582.0,28.2721,28.2721,28.2486,28.2565,71582.0
2017-01-03 12:55:00,36.07,36.09,36.07,36.09,78485.0,28.2643,28.28,28.2643,28.28,78485.0
2017-01-03 13:00:00,36.08,36.1,36.08,36.09,59843.0,28.2721,28.2878,28.2721,28.28,59843.0
2017-01-03 13:05:00,36.09,36.1,36.07,36.08,121219.0,28.28,28.2878,28.2643,28.2721,121219.0
2017-01-03 13:10:00,36.08,36.09,36.07,36.08,25237.0,28.2721,28.28,28.2643,28.2721,25237.0
2017-01-03 13:15:00,36.08,36.09,36.08,36.09,166096.0,28.2721,28.28,28.2721,28.28,166096.0
2017-01-03 13:20:00,36.09,36.09,36.07,36.08,123296.0,28.28,28.28,28.2643,28.2721,123296.0
2017-01-03 13:25:00,36.09,36.11,36.08,36.1,251355.0,28.28,28.2956,28.2721,28.2878,251355.0
2017-01-03 13:30:00,36.1,36.11,36.1,36.1,73303.0,28.2878,28.2956,28.2878,28.2878,73303.0
2017-01-03 13:35:00,36.1,36.1,36.08,36.09,122558.0,28.2878,28.2878,28.2721,28.28,122558.0
2017-01-03 13:40:00,36.09,36.1,36.07,36.07,182500.0,28.28,28.2878,28.2643,28.2643,182500.0
2017-01-03 13:45:00,36.07,36.08,36.04,36.05,307999.0,28.2643,28.2721,28.2408,28.2486,307999.0
2017-01-03 13:50:00,36.06,36.07,36.05,36.06,89214.0,28.2565,28.2643,28.2486,28.2565,89214.0
2017-01-03 13:55:00,36.06,36.07,36.04,36.05,102295.0,28.2565,28.2643,28.2408,28.2486,102295.0
2017-01-03 14:00:00,36.05,36.07,36.04,36.06,150386.0,28.2486,28.2643,28.2408,28.2565,150386.0
2017-01-03 14:05:00,36.06,36.08,36.05,36.07,65690.0,28.2565,28.2721,28.2486,28.2643,65690.0
2017-01-03 14:10:00,36.08,36.08,36.07,36.07,63567.0,28.2721,28.2721,28.2643,28.2643,63567.0
2017-01-03 14:15:00,36.08,36.09,36.07,36.07,67566.0,28.2721,28.28,28.2643,28.2643,67566.0
2017-01-03 14:20:00,36.07,36.08,36.06,36.07,32187.0,28.2643,28.2721,28.2565,28.2643,32187.0
2017-01-03 14:25:00,36.06,36.07,36.04,36.05,163491.0,28.2565,28.2643,28.2408,28.2486,163491.0
2017-01-03 14:30:00,36.05,36.06,36.04,36.05,107456.0,28.2486,28.2565,28.2408,28.2486,107456.0
2017-01-03 14:35:00,36.04,36.06,36.04,36.05,55576.0,28.2408,28.2565,28.2408,28.2486,55576.0
2017-01-03 14:40:00,36.05,36.08,36.04,36.08,100544.0,28.2486,28.2721,28.2408,28.2721,100544.0
2017-01-03 14:45:00,36.08,36.08,36.06,36.07,121608.0,28.2721,28.2721,28.2565,28.2643,121608.0
2017-01-03 14:50:00,36.06,36.09,36.06,36.08,58717.0,28.2565,28.28,28.2565,28.2721,58717.0
2017-01-03 14:55:00,36.08,36.1,36.08,36.09,164179.0,28.2721,28.2878,28.2721,28.28,164179.0
2017-01-03 15:00:00,36.08,36.1,36.08,36.09,66145.0,28.2721,28.2878,28.2721,28.28,66145.0
2017-01-03 15:05:00,36.09,36.11,36.08,36.09,137436.0,28.28,28.2956,28.2721,28.28,137436.0
2017-01-03 15:10:00,36.08,36.09,36.08,36.08,57751.0,28.2721,28.28,28.2721,28.2721,57751.0
2017-01-03 15:15:00,36.09,36.09,36.07,36.07,130059.0,28.28,28.28,28.2643,28.2643,130059.0
2017-01-03 15:20:00,36.07,36.08,36.04,36.06,150351.0,28.2643,28.2721,28.2408,28.2565,150351.0
2017-01-03 15:25:00,36.06,36.07,36.05,36.07,119915.0,28.2565,28.2643,28.2486,28.2643,119915.0
2017-01-03 15:30:00,36.06,36.08,36.05,36.07,159460.0,28.2565,28.2721,28.2486,28.2643,159460.0
2017-01-03 15:35:00,36.08,36.11,36.07,36.1,105559.0,28.2721,28.2956,28.2643,28.2878,105559.0
2017-01-03 15:40:00,36.11,36.13,36.09,36.11,1142895.0,28.2956,28.3113,28.28,28.2956,1142895.0
2017-01-03 15:45:00,36.11,36.14,36.1,36.13,546602.0,28.2956,28.3192,28.2878,28.3113,546602.0
2017-01-03 15:50:00,36.13,36.15,36.12,36.14,279644.0,28.3113,28.327,28.3035,28.3192,279644.0
2017-01-03 15:55:00,36.14,36.19,36.14,36.18,974803.0,28.3192,28.3583,28.3192,28.3505,974803.0
2017-01-04 09:30:00,36.39,36.48,36.36,36.48,258692.0,28.5151,28.5856,28.4915,28.5856,258692.0
2017-01-04 09:35:00,36.48,36.5,36.45,36.45,639461.0,28.5856,28.6012,28.5621,28.5621,639461.0
2017-01-04 09:40:00,36.45,36.46,36.43,36.44,147833.0,28.5621,28.5699,28.5464,28.5542,147833.0
2017-01-04 09:45:00,36.45,36.47,36.44,36.45,205039.0,28.5621,28.5777,28.5542,28.5621,205039.0
2017-01-04 09:50:00,36.46,36.48,36.45,36.46,82384.0,28.5699,28.5856,28.5621,28.5699,82384.0
2017-01-04 09:55:00,36.46,36.49,36.45,36.49,159309.0,28.5699,28.5934,28.5621,28.5934,159309.0
2017-01-04 10:00:00,36.49,36.51,36.49,36.51,155233.0,28.5934,28.6091,28.5934,28.6091,155233.0
2017-01-04 10:05:00,36.51,36.52,36.49,36.49,162732.0,28.6091,28.6169,28.5934,28.5934,162732.0
2017-01-04 10:10:00,36.49,36.5,36.47,36.48,88012.0,28.5934,28.6012,28.5777,28.5856,88012.0
2017-01-04 10:15:00,36.48,36.49,36.46,36.47,146011.0,28.5856,28.5934,28.5699,28.5777,146011.0
2017-01-04 10:20:00,36.47,36.49,36.46,36.48,173978.0,28.5777,28.5934,28.5699,28.5856,173978.0
2017-01-04 10:25:00,36.47,36.48,36.45,36.45,148249.0,28.5777,28.5856,28.5621,28.5621,148249.0
2017-01-04 10:30:00,36.45,36.47,36.45,36.46,592576.0,28.5621,28.5777,28.5621,28.5699,592576.0
2017-01-04 10:35:00,36.46,36.48,36.44,36.47,532002.0,28.5699,28.5856,28.5542,28.5777,532002.0
2017-01-04 10:40:00,36.47,36.48,36.44,36.45,531415.0,28.5777,28.5856,28.5542,28.5621,531415.0
2017-01-04 10:45:00,36.46,36.48,36.45,36.47,247355.0,28.5699,28.5856,28.5621,28.5777,247355.0
2017-01-04 10:50:00,36.47,36.47,36.41,36.43,192337.0,28.5777,28.5777,28.5307,28.5464,192337.0
2017-01-04 10:55:00,36.43,36.45,36.41,36.44,246993.0,28.5464,28.5621,28.5307,28.5542,246993.0
2017-01-04 11:00:00,36.45,36.45,36.44,36.45,190175.0,28.5621,28.5621,28.5542,28.5621,190175.0
2017-01-04 11:05:00,36.45,36.48,36.44,36.47,197192.0,28.5621,28.5856,28.5542,28.5777,197192.0
2017-01-04 11:10:00,36.47,36.48,36.47,36.48,131236.0,28.5777,28.5856,28.5777,28.5856,131236.0
2017-01-04 11:15:00,36.48,36.48,36.46,36.47,119007.0,28.5856,28.5856,28.5699,28.5777,119007.0
2017-01-04 11:20:00,36.46,36.48,36.46,36.47,132442.0,28.5699,28.5856,28.5699,28.5777,132442.0
2017-01-04 11:25:00,36.47,36.49,36.46,36.48,168744.0,28.5777,28.5934,28.5699,28.5856,168744.0
2017-01-04 11:30:00,36.48,36.5,36.48,36.49,484608.0,28.5856,28.6012,28.5856,28.5934,484608.0
2017-01-04 11:35:00,36.49,36.51,36.49,36.51,221550.0,28.5934,28.6091,28.5934,28.6091,221550.0
2017-01-04 11:40:00,36.51,36.52,36.5,36.52,405746.0,28.6091,28.6169,28.6012,28.6169,405746.0
2017-01-04 11:45:00,36.52,36.53,36.5,36.51,143199.0,28.6169,28.6248,28.6012,28.6091,143199.0
2017-01-04 11:50:00,36.51,36.51,36.5,36.5,106065.0,28.6091,28.6091,28.6012,28.6012,106065.0
2017-01-04 11:55:00,36.5,36.52,36.5,36.52,222976.0,28.6012,28.6169,28.6012,28.6169,222976.0
2017-01-04 12:00:00,36.52,36.52,36.49,36.5,278052.0,28.6169,28.6169,28.5934,28.6012,278052.0
2017-01-04 12:05:00,36.5,36.5,36.48,36.49,172554.0,28.6012,28.6012,28.5856,28.5934,172554.0
2017-01-04 12:10:00,36.48,36.49,36.47,36.48,130838.0,28.5856,28.5934,28.5777,28.5856,130838.0
2017-01-04 12:15:00,36.49,36.5,36.48,36.49,62837.0,28.5934,28.6012,28.5856,28.5934,62837.0
2017-01-04 12:20:00,36.5,36.5,36.47,36.48,276244.0,28.6012,28.6012,28.5777,28.5856,276244.0
2017-01-04 12:25:00,36.48,36.49,36.46,36.47,92086.0,28.5856,28.5934,28.5699,28.5777,92086.0
2017-01-04 12:30:00,36.47,36.48,36.46,36.47,54885.0,28.5777,28.5856,28.5699,28.5777,54885.0
2017-01-04 12:35:00,36.46,36.47,36.46,36.47,69292.0,28.5699,28.5777,28.5699,28.5777,69292.0
2017-01-04 12:40:00,36.47,36.48,36.46,36.47,236372.0,28.5777,28.5856,28.5699,28.5777,236372.0
2017-01-04 12:45:00,36.48,36.49,36.47,36.48,58948.0,28.5856,28.5934,28.5777,28.5856,58948.0
2017-01-04 12:50:00,36.49,36.5,36.48,36.48,142223.0,28.5934,28.6012,28.5856,28.5856,142223.0
2017-01-04 12:55:00,36.48,36.51,36.48,36.5,268220.0,28.5856,28.6091,28.5856,28.6012,268220.0
2017-01-04 13:00:00,36.5,36.51,36.5,36.5,43703.0,28.6012,28.6091,28.6012,28.6012,43703.0
2017-01-04 13:05:00,36.5,36.51,36.5,36.51,22121.0,28.6012,28.6091,28.6012,28.6091,22121.0
2017-01-04 13:10:00,36.51,36.52,36.5,36.52,118480.0,28.6091,28.6169,28.6012,28.6169,118480.0
2017-01-04 13:15:00,36.52,36.52,36.51,36.52,49395.0,28.6169,28.6169,28.6091,28.6169,49395.0
2017-01-04 13:20:00,36.52,36.52,36.5,36.5,146600.0,28.6169,28.6169,28.6012,28.6012,146600.0
2017-01-04 13:25:00,36.51,36.51,36.5,36.5,26563.0,28.6091,28.6091,28.6012,28.6012,26563.0
2017-01-04 13:30:00,36.51,36.51,36.5,36.51,102424.0,28.6091,28.6091,28.6012,28.6091,102424.0
2017-01-04 13:35:00,36.51,36.52,36.5,36.51,101030.0,28.6091,28.6169,28.6012,28.6091,101030.0
2017-01-04 13:40:00,36.52,36.52,36.51,36.52,100005.0,28.6169,28.6169,28.6091,28.6169,100005.0
2017-01-04 13:45:00,36.52,36.53,36.51,36.53,102747.0,28.6169,28.6248,28.6091,28.6248,102747.0
2017-01-04 13:50:00,36.52,36.54,36.52,36.54,363847.0,28.6169,28.6326,28.6169,28.6326,363847.0
2017-01-04 13:55:00,36.54,36.54,36.5,36.52,302784.0,28.6326,28.6326,28.6012,28.6169,302784.0
2017-01-04 14:00:00,36.52,36.56,36.48,36.48,746666.0,28.6169,28.6483,28.5856,28.5856,746666.0
2017-01-04 14:05:00,36.49,36.53,36.49,36.52,185975.0,28.5934,28.6248,28.5934,28.6169,185975.0
2017-01-04 14:10:00,36.52,36.58,36.52,36.56,663804.0,28.6169,28.6639,28.6169,28.6483,663804.0
2017-01-04 14:15:00,36.56,36.57,36.54,36.56,567167.0,28.6483,28.6561,28.6326,28.6483,567167.0
2017-01-04 14:20:00,36.56,36.57,36.49,36.5,730302.0,28.6483,28.6561,28.5934,28.6012,730302.0
2017-01-04 14:25:00,36.5,36.52,36.49,36.51,212112.0,28.6012,28.6169,28.5934,28.6091,212112.0
2017-01-04 14:30:00,36.51,36.51,36.5,36.51,133082.0,28.6091,28.6091,28.6012,28.6091,133082.0
2017-01-04 14:35:00,36.51,36.53,36.51,36.52,243706.0,28.6091,28.6248,28.6091,28.6169,243706.0
2017-01-04 14:40:00,36.51,36.52,36.49,36.52,153397.0,28.6091,28.6169,28.5934,28.6169,153397.0
2017-01-04 14:45:00,36.52,36.52,36.48,36.51,189531.0,28.6169,28.6169,28.5856,28.6091,189531.0
2017-01-04 14:50:00,36.5,36.51,36.49,36.51,157471.0,28.6012,28.6091,28.5934,28.6091,157471.0
2017-01-04 14:55:00,36.51,36.51,36.49,36.51,1365756.0,28.6091,28.6091,28.5934,28.6091,1365756.0
2017-01-04 15:00:00,36.51,36.51,36.48,36.49,122702.0,28.6091,28.6091,28.5856,28.5934,122702.0
2017-01-04 15:05:00,36.49,36.51,36.48,36.49,183481.0,28.5934,28.6091,28.5856,28.5934,183481.0
2017-01-04 15:10:00,36.49,36.5,36.49,36.5,60985.0,28.5934,28.6012,28.5934,28.6012,60985.0
2017-01-04 15:15:00,36.49,36.51,36.48,36.5,204619.0,28.5934,28.6091,28.5856,28.6012,204619.0
2017-01-04 15:20:00,36.5,36.5,36.47,36.47,280825.0,28.6012,28.6012,28.5777,28.5777,280825.0
2017-01-04 15:25:00,36.48,36.48,36.46,36.46,296251.0,28.5856,28.5856,28.5699,28.5699,296251.0
2017-01-04 15:30:00,36.46,36.47,36.45,36.47,116759.0,28.5699,28.5777,28.5621,28.5777,116759.0
2017-01-04 15:35:00,36.47,36.47,36.45,36.46,105876.0,28.5777,28.5777,28.5621,28.5699,105876.0
2017-01-04 15:40:00,36.46,36.48,36.45,36.46,145794.0,28.5699,28.5856,28.5621,28.5699,145794.0
2017-01-04 15:45:00,36.47,36.48,36.44,36.44,236659.0,28.5777,28.5856,28.5542,28.5542,236659.0
2017-01-04 15:50:00,36.45,36.47,36.44,36.47,274140.0,28.5621,28.5777,28.5542,28.5777,274140.0
2017-01-04 15:55:00,36.47,36.5,36.46,36.5,441307.0,28.5777,28.6012,28.5699,28.6012,441307.0
2017-01-05 09:30:00,36.75,36.79,36.74,36.76,383045.0,28.7971,28.8285,28.7893,28.805,383045.0
2017-01-05 09:35:00,36.77,36.77,36.74,36.74,234921.0,28.8128,28.8128,28.7893,28.7893,234921.0
2017-01-05 09:40:00,36.75,36.8,36.74,36.79,207596.0,28.7971,28.8363,28.7893,28.8285,207596.0
2017-01-05 09:45:00,36.8,36.8,36.78,36.8,140270.0,28.8363,28.8363,28.8207,28.8363,140270.0
2017-01-05 09:50:00,36.8,36.8,36.79,36.8,102067.0,28.8363,28.8363,28.8285,28.8363,102067.0
2017-01-05 09:55:00,36.81,36.82,36.79,36.79,105113.0,28.8442,28.852,28.8285,28.8285,105113.0
2017-01-05 10:00:00,36.8,36.8,36.78,36.79,386224.0,28.8363,28.8363,28.8207,28.8285,386224.0
2017-01-05 10:05:00,36.79,36.83,36.78,36.83,39233.0,28.8285,28.8598,28.8207,28.8598,39233.0
2017-01-05 10:10:00,36.82,36.86,36.82,36.85,127224.0,28.852,28.8833,28.852,28.8755,127224.0
2017-01-05 10:15:00,36.85,36.86,36.83,36.85,186493.0,28.8755,28.8833,28.8598,28.8755,186493.0
2017-01-05 10:20:00,36.84,36.85,36.82,36.84,108121.0,28.8677,28.8755,28.852,28.8677,108121.0
2017-01-05 10:25:00,36.84,36.87,36.83,36.86,80475.0,28.8677,28.8912,28.8598,28.8833,80475.0
2017-01-05 10:30:00,36.86,36.87,36.83,36.84,207696.0,28.8833,28.8912,28.8598,28.8677,207696.0
2017-01-05 10:35:00,36.84,36.86,36.83,36.84,118343.0,28.8677,28.8833,28.8598,28.8677,118343.0
2017-01-05 10:40:00,36.84,36.85,36.83,36.85,62395.0,28.8677,28.8755,28.8598,28.8755,62395.0
2017-01-05 10:45:00,36.85,36.86,36.84,36.86,94027.0,28.8755,28.8833,28.8677,28.8833,94027.0
2017-01-05 10:50:00,36.85,36.87,36.85,36.87,144572.0,28.8755,28.8912,28.8755,28.8912,144572.0
2017-01-05 10:55:00,36.87,36.88,36.86,36.86,368711.0,28.8912,28.899,28.8833,28.8833,368711.0
2017-01-05 11:00:00,36.86,36.86,36.81,36.83,204129.0,28.8833,28.8833,28.8442,28.8598,204129.0
2017-01-05 11:05:00,36.83,36.83,36.76,36.77,103469.0,28.8598,28.8598,28.805,28.8128,103469.0
2017-01-05 11:10:00,36.77,36.78,36.73,36.76,193296.0,28.8128,28.8207,28.7815,28.805,193296.0
2017-01-05 11:15:00,36.77,36.82,36.75,36.81,112134.0,28.8128,28.852,28.7971,28.8442,112134.0
2017-01-05 11:20:00,36.81,36.82,36.79,36.81,134237.0,28.8442,28.852,28.8285,28.8442,134237.0
2017-01-05 11:25:00,36.81,36.83,36.78,36.79,160113.0,28.8442,28.8598,28.8207,28.8285,160113.0
2017-01-05 11:30:00,36.8,36.81,36.78,36.78,138484.0,28.8363,28.8442,28.8207,28.8207,138484.0
2017-01-05 11:35:00,36.78,36.79,36.77,36.79,193721.0,28.8207,28.8285,28.8128,28.8285,193721.0
2017-01-05 11:40:00,36.78,36.8,36.75,36.76,251929.0,28.8207,28.8363,28.7971,28.805,251929.0
2017-01-05 11:45:00,36.76,36.78,36.75,36.77,69798.0,28.805,28.8207,28.7971,28.8128,69798.0
2017-01-05 11:50:00,36.77,36.79,36.77,36.78,284373.0,28.8128,28.8285,28.8128,28.8207,284373.0
2017-01-05 11:55:00,36.79,36.82,36.78,36.8,99172.0,28.8285,28.852,28.8207,28.8363,99172.0
2017-01-05 12:00:00,36.81,36.82,36.79,36.8,121829.0,28.8442,28.852,28.8285,28.8363,121829.0
2017-01-05 12:05:00,36.8,36.8,36.78,36.8,37960.0,28.8363,28.8363,28.8207,28.8363,37960.0
2017-01-05 12:10:00,36.8,36.82,36.79,36.82,117689.0,28.8363,28.852,28.8285,28.852,117689.0
2017-01-05 12:15:00,36.81,36.84,36.8,36.84,123336.0,28.8442,28.8677,28.8363,28.8677,123336.0
2017-01-05 12:20:00,36.83,36.84,36.83,36.84,18197.0,28.8598,28.8677,28.8598,28.8677,18197.0
2017-01-05 12:25:00,36.84,36.86,36.83,36.86,47210.0,28.8677,28.8833,28.8598,28.8833,47210.0
2017-01-05 12:30:00,36.86,36.86,36.84,36.85,132461.0,28.8833,28.8833,28.8677,28.8755,132461.0
2017-01-05 12:35:00,36.84,36.86,36.84,36.86,134884.0,28.8677,28.8833,28.8677,28.8833,134884.0
2017-01-05 12:40:00,36.86,36.87,36.85,36.85,27884.0,28.8833,28.8912,28.8755,28.8755,27884.0
2017-01-05 12:45:00,36.85,36.85,36.84,36.85,33874.0,28.8755,28.8755,28.8677,28.8755,33874.0
2017-01-05 12:50:00,36.84,36.87,36.84,36.86,47922.0,28.8677,28.8912,28.8677,28.8833,47922.0
2017-01-05 12:55:00,36.87,36.88,36.86,36.88,25172.0,28.8912,28.899,28.8833,28.899,25172.0
2017-01-05 13:00:00,36.88,36.88,36.86,36.87,81388.0,28.899,28.899,28.8833,28.8912,81388.0
2017-01-05 13:05:00,36.87,36.9,36.87,36.9,54768.0,28.8912,28.9147,28.8912,28.9147,54768.0
2017-01-05 13:10:00,36.9,36.9,36.89,36.9,25450.0,28.9147,28.9147,28.9069,28.9147,25450.0
2017-01-05 13:15:00,36.9,36.9,36.87,36.88,59331.0,28.9147,28.9147,28.8912,28.899,59331.0
2017-01-05 13:20:00,36.88,36.92,36.87,36.9,45372.0,28.899,28.9304,28.8912,28.9147,45372.0
2017-01-05 13:25:00,36.9,36.9,36.89,36.89,28116.0,28.9147,28.9147,28.9069,28.9069,28116.0
2017-01-05 13:30:00,36.9,36.9,36.88,36.9,94718.0,28.9147,28.9147,28.899,28.9147,94718.0
2017-01-05 13:35:00,36.89,36.92,36.89,36.89,113210.0,28.9069,28.9304,28.9069,28.9069,113210.0
2017-01-05 13:40:00,36.9,36.9,36.88,36.89,36624.0,28.9147,28.9147,28.899,28.9069,36624.0
2017-01-05 13:45:00,36.9,36.9,36.89,36.89,27968.0,28.9147,28.9147,28.9069,28.9069,27968.0
2017-01-05 13:50:00,36.9,36.9,36.89,36.9,42608.0,28.9147,28.9147,28.9069,28.9147,42608.0
2017-01-05 13:55:00,36.9,36.91,36.89,36.9,44186.0,28.9147,28.9225,28.9069,28.9147,44186.0
2017-01-05 14:00:00,36.9,36.91,36.89,36.91,43967.0,28.9147,28.9225,28.9069,28.9225,43967.0
2017-01-05 14:05:00,36.91,36.91,36.89,36.9,63802.0,28.9225,28.9225,28.9069,28.9147,63802.0
2017-01-05 14:10:00,36.9,36.93,36.9,36.92,68673.0,28.9147,28.9382,28.9147,28.9304,68673.0
2017-01-05 14:15:00,36.91,36.93,36.91,36.92,80596.0,28.9225,28.9382,28.9225,28.9304,80596.0
2017-01-05 14:20:00,36.92,36.92,36.91,36.92,48578.0,28.9304,28.9304,28.9225,28.9304,48578.0
2017-01-05 14:25:00,36.92,36.93,36.9,36.92,966374.0,28.9304,28.9382,28.9147,28.9304,966374.0
2017-01-05 14:30:00,36.92,36.93,36.91,36.92,215084.0,28.9304,28.9382,28.9225,28.9304,215084.0
2017-01-05 14:35:00,36.92,36.93,36.91,36.93,227331.0,28.9304,28.9382,28.9225,28.9382,227331.0
2017-01-05 14:40:00,36.93,36.93,36.91,36.92,378134.0,28.9382,28.9382,28.9225,28.9304,378134.0
2017-01-05 14:45:00,36.91,36.93,36.91,36.92,103364.0,28.9225,28.9382,28.9225,28.9304,103364.0
2017-01-05 14:50:00,36.93,36.93,36.9,36.91,426582.0,28.9382,28.9382,28.9147,28.9225,426582.0
2017-01-05 14:55:00,36.91,36.92,36.89,36.89,146844.0,28.9225,28.9304,28.9069,28.9069,146844.0
2017-01-05 15:00:00,36.89,36.92,36.89,36.91,67944.0,28.9069,28.9304,28.9069,28.9225,67944.0
2017-01-05 15:05:00,36.9,36.91,36.88,36.89,73634.0,28.9147,28.9225,28.899,28.9069,73634.0
2017-01-05 15:10:00,36.89,36.9,36.88,36.9,99262.0,28.9069,28.9147,28.899,28.9147,99262.0
2017-01-05 15:15:00,36.9,36.92,36.89,36.9,111813.0,28.9147,28.9304,28.9069,28.9147,111813.0
2017-01-05 15:20:00,36.91,36.93,36.9,36.93,94547.0,28.9225,28.9382,28.9147,28.9382,94547.0
2017-01-05 15:25:00,36.93,36.93,36.91,36.92,128098.0,28.9382,28.9382,28.9225,28.9304,128098.0
2017-01-05 15:30:00,36.91,36.93,36.91,36.92,188740.0,28.9225,28.9382,28.9225,28.9304,188740.0
2017-01-05 15:35:00,36.92,36.93,36.9,36.91,82599.0,28.9304,28.9382,28.9147,28.9225,82599.0
2017-01-05 15:40:00,36.91,36.91,36.9,36.91,65610.0,28.9225,28.9225,28.9147,28.9225,65610.0
2017-01-05 15:45:00,36.91,36.92,36.9,36.91,154644.0,28.9225,28.9304,28.9147,28.9225,154644.0
2017-01-05 15:50:00,36.91,36.92,36.88,36.89,259838.0,28.9225,28.9304,28.899,28.9069,259838.0
2017-01-05 15:55:00,36.89,36.91,36.88,36.88,575337.0,28.9069,28.9225,28.899,28.899,575337.0
2017-01-06 09:30:00,36.76,36.77,36.63,36.64,423477.0,28.805,28.8128,28.7031,28.711,423477.0
2017-01-06 09:35:00,36.65,36.68,36.62,36.68,192969.0,28.7188,28.7423,28.6953,28.7423,192969.0
2017-01-06 09:40:00,36.68,36.71,36.67,36.71,238612.0,28.7423,28.7658,28.7345,28.7658,238612.0
2017-01-06 09:45:00,36.7,36.73,36.69,36.7,214071.0,28.758,28.7815,28.7501,28.758,214071.0
2017-01-06 09:50:00,36.71,36.72,36.68,36.69,106783.0,28.7658,28.7736,28.7423,28.7501,106783.0
2017-01-06 09:55:00,36.69,36.73,36.68,36.71,172745.0,28.7501,28.7815,28.7423,28.7658,172745.0
2017-01-06 10:00:00,36.71,36.73,36.7,36.73,396019.0,28.7658,28.7815,28.758,28.7815,396019.0
2017-01-06 10:05:00,36.73,36.75,36.71,36.73,308420.0,28.7815,28.7971,28.7658,28.7815,308420.0
2017-01-06 10:10:00,36.72,36.74,36.71,36.71,130282.0,28.7736,28.7893,28.7658,28.7658,130282.0
2017-01-06 10:15:00,36.71,36.72,36.67,36.69,265896.0,28.7658,28.7736,28.7345,28.7501,265896.0
2017-01-06 10:20:00,36.68,36.69,36.66,36.67,267273.0,28.7423,28.7501,28.7266,28.7345,267273.0
2017-01-06 10:25:00,36.66,36.67,36.65,36.65,94058.0,28.7266,28.7345,28.7188,28.7188,94058.0
2017-01-06 10:30:00,36.66,36.66,36.64,36.66,77648.0,28.7266,28.7266,28.711,28.7266,77648.0
2017-01-06 10:35:00,36.65,36.67,36.64,36.66,133071.0,28.7188,28.7345,28.711,28.7266,133071.0
2017-01-06 10:40:00,36.67,36.67,36.65,36.65,73545.0,28.7345,28.7345,28.7188,28.7188,73545.0
2017-01-06 10:45:00,36.66,36.67,36.65,36.67,73505.0,28.7266,28.7345,28.7188,28.7345,73505.0
2017-01-06 10:50:00,36.67,36.68,36.66,36.68,77281.0,28.7345,28.7423,28.7266,28.7423,77281.0
2017-01-06 10:55:00,36.68,36.69,36.65,36.66,91136.0,28.7423,28.7501,28.7188,28.7266,91136.0
2017-01-06 11:00:00,36.66,36.7,36.66,36.7,63901.0,28.7266,28.758,28.7266,28.758,63901.0
2017-01-06 11:05:00,36.69,36.7,36.66,36.68,68189.0,28.7501,28.758,28.7266,28.7423,68189.0
2017-01-06 11:10:00,36.67,36.68,36.66,36.68,83707.0,28.7345,28.7423,28.7266,28.7423,83707.0
2017-01-06 11:15:00,36.69,36.69,36.66,36.67,72381.0,28.7501,28.7501,28.7266,28.7345,72381.0
2017-01-06 11:20:00,36.67,36.69,36.66,36.68,101969.0,28.7345,28.7501,28.7266,28.7423,101969.0
2017-01-06 11:25:00,36.69,36.71,36.68,36.71,58516.0,28.7501,28.7658,28.7423,28.7658,58516.0
2017-01-06 11:30:00,36.71,36.72,36.7,36.7,104581.0,28.7658,28.7736,28.758,28.758,104581.0
2017-01-06 11:35:00,36.7,36.71,36.67,36.68,64957.0,28.758,28.7658,28.7345,28.7423,64957.0
2017-01-06 11:40:00,36.68,36.7,36.67,36.7,86347.0,28.7423,28.758,28.7345,28.758,86347.0
2017-01-06 11:45:00,36.7,36.7,36.69,36.69,20678.0,28.758,28.758,28.7501,28.7501,20678.0
2017-01-06 11:50:00,36.7,36.7,36.67,36.69,106685.0,28.758,28.758,28.7345,28.7501,106685.0
2017-01-06 11:55:00,36.69,36.7,36.68,36.69,84194.0,28.7501,28.758,28.7423,28.7501,84194.0
2017-01-06 12:00:00,36.68,36.68,36.66,36.66,51002.0,28.7423,28.7423,28.7266,28.7266,51002.0
2017-01-06 12:05:00,36.66,36.67,36.64,36.64,53050.0,28.7266,28.7345,28.711,28.711,53050.0
2017-01-06 12:10:00,36.65,36.65,36.63,36.65,70143.0,28.7188,28.7188,28.7031,28.7188,70143.0
2017-01-06 12:15:00,36.65,36.65,36.64,36.65,24262.0,28.7188,28.7188,28.711,28.7188,24262.0
2017-01-06 12:20:00,36.65,36.66,36.64,36.65,65703.0,28.7188,28.7266,28.711,28.7188,65703.0
2017-01-06 12:25:00,36.66,36.66,36.65,36.65,37939.0,28.7266,28.7266,28.7188,28.7188,37939.0
2017-01-06 12:30:00,36.66,36.67,36.65,36.67,71383.0,28.7266,28.7345,28.7188,28.7345,71383.0
2017-01-06 12:35:00,36.66,36.68,36.65,36.65,42991.0,28.7266,28.7423,28.7188,28.7188,42991.0
2017-01-06 12:40:00,36.66,36.67,36.64,36.65,124003.0,28.7266,28.7345,28.711,28.7188,124003.0
2017-01-06 12:45:00,36.65,36.65,36.64,36.65,144019.0,28.7188,28.7188,28.711,28.7188,144019.0
2017-01-06 12:50:00,36.65,36.65,36.64,36.65,115042.0,28.7188,28.7188,28.711,28.7188,115042.0
2017-01-06 12:55:00,36.65,36.66,36.64,36.66,151553.0,28.7188,28.7266,28.711,28.7266,151553.0
2017-01-06 13:00:00,36.66,36.66,36.64,36.65,292570.0,28.7266,28.7266,28.711,28.7188,292570.0
2017-01-06 13:05:00,36.65,36.65,36.64,36.65,233920.0,28.7188,28.7188,28.711,28.7188,233920.0
2017-01-06 13:10:00,36.65,36.65,36.63,36.64,78138.0,28.7188,28.7188,28.7031,28.711,78138.0
2017-01-06 13:15:00,36.64,36.64,36.63,36.63,77058.0,28.711,28.711,28.7031,28.7031,77058.0
2017-01-06 13:20:00,36.64,36.64,36.61,36.62,252652.0,28.711,28.711,28.6874,28.6953,252652.0
2017-01-06 13:25:00,36.62,36.62,36.59,36.6,682133.0,28.6953,28.6953,28.6718,28.6796,682133.0
2017-01-06 13:30:00,36.59,36.62,36.58,36.62,184179.0,28.6718,28.6953,28.6639,28.6953,184179.0
2017-01-06 13:35:00,36.62,36.63,36.61,36.62,23134.0,28.6953,28.7031,28.6874,28.6953,23134.0
2017-01-06 13:40:00,36.63,36.64,36.62,36.64,22194.0,28.7031,28.711,28.6953,28.711,22194.0
2017-01-06 13:45:00,36.64,36.65,36.63,36.64,41829.0,28.711,28.7188,28.7031,28.711,41829.0
2017-01-06 13:50:00,36.64,36.64,36.63,36.63,34711.0,28.711,28.711,28.7031,28.7031,34711.0
2017-01-06 13:55:00,36.64,36.64,36.62,36.62,58051.0,28.711,28.711,28.6953,28.6953,58051.0
2017-01-06 14:00:00,36.62,36.65,36.62,36.64,180891.0,28.6953,28.7188,28.6953,28.711,180891.0
2017-01-06 14:05:00,36.64,36.66,36.64,36.66,150612.0,28.711,28.7266,28.711,28.7266,150612.0
2017-01-06 14:10:00,36.66,36.66,36.63,36.65,101047.0,28.7266,28.7266,28.7031,28.7188,101047.0
2017-01-06 14:15:00,36.65,36.66,36.64,36.65,57023.0,28.7188,28.7266,28.711,28.7188,57023.0
2017-01-06 14:20:00,36.65,36.66,36.64,36.65,98517.0,28.7188,28.7266,28.711,28.7188,98517.0
2017-01-06 14:25:00,36.64,36.65,36.63,36.64,70664.0,28.711,28.7188,28.7031,28.711,70664.0
2017-01-06 14:30:00,36.64,36.65,36.63,36.65,207429.0,28.711,28.7188,28.7031,28.7188,207429.0
2017-01-06 14:35:00,36.65,36.65,36.63,36.63,310772.0,28.7188,28.7188,28.7031,28.7031,310772.0
2017-01-06 14:40:00,36.63,36.66,36.63,36.65,239096.0,28.7031,28.7266,28.7031,28.7188,239096.0
2017-01-06 14:45:00,36.65,36.67,36.65,36.66,288588.0,28.7188,28.7345,28.7188,28.7266,288588.0
2017-01-06 14:50:00,36.66,36.67,36.65,36.67,199895.0,28.7266,28.7345,28.7188,28.7345,199895.0
2017-01-06 14:55:00,36.66,36.68,36.66,36.68,262690.0,28.7266,28.7423,28.7266,28.7423,262690.0
2017-01-06 15:00:00,36.68,36.69,36.67,36.69,204626.0,28.7423,28.7501,28.7345,28.7501,204626.0
2017-01-06 15:05:00,36.69,36.71,36.68,36.7,388246.0,28.7501,28.7658,28.7423,28.758,388246.0
2017-01-06 15:10:00,36.7,36.72,36.7,36.72,170819.0,28.758,28.7736,28.758,28.7736,170819.0
2017-01-06 15:15:00,36.72,36.73,36.71,36.72,299039.0,28.7736,28.7815,28.7658,28.7736,299039.0
2017-01-06 15:20:00,36.73,36.74,36.72,36.73,294945.0,28.7815,28.7893,28.7736,28.7815,294945.0
2017-01-06 15:25:00,36.73,36.75,36.73,36.74,324662.0,28.7815,28.7971,28.7815,28.7893,324662.0
2017-01-06 15:30:00,36.73,36.76,36.73,36.76,277664.0,28.7815,28.805,28.7815,28.805,277664.0
2017-01-06 15:35:00,36.76,36.76,36.75,36.76,179635.0,28.805,28.805,28.7971,28.805,179635.0
2017-01-06 15:40:00,36.76,36.79,36.75,36.79,296949.0,28.805,28.8285,28.7971,28.8285,296949.0
2017-01-06 15:45:00,36.79,36.79,36.77,36.78,362690.0,28.8285,28.8285,28.8128,28.8207,362690.0
2017-01-06 15:50:00,36.77,36.79,36.77,36.78,371511.0,28.8128,28.8285,28.8128,28.8207,371511.0
2017-01-06 15:55:00,36.78,36.79,36.71,36.71,544327.0,28.8207,28.8285,28.7658,28.7658,544327.0
2017-01-09 09:30:00,36.69,36.72,36.67,36.68,590320.0,28.7501,28.7736,28.7345,28.7423,590320.0
2017-01-09 09:35:00,36.68,36.71,36.66,36.7,237752.0,28.7423,28.7658,28.7266,28.758,237752.0
2017-01-09 09:40:00,36.7,36.71,36.67,36.67,229949.0,28.758,28.7658,28.7345,28.7345,229949.0
2017-01-09 09:45:00,36.67,36.69,36.65,36.69,202306.0,28.7345,28.7501,28.7188,28.7501,202306.0
2017-01-09 09:50:00,36.68,36.7,36.67,36.69,161140.0,28.7423,28.758,28.7345,28.7501,161140.0
2017-01-09 09:55:00,36.69,36.71,36.68,36.7,232151.0,28.7501,28.7658,28.7423,28.758,232151.0
2017-01-09 10:00:00,36.7,36.71,36.68,36.69,305688.0,28.758,28.7658,28.7423,28.7501,305688.0
2017-01-09 10:05:00,36.69,36.69,36.67,36.69,116080.0,28.7501,28.7501,28.7345,28.7501,116080.0
2017-01-09 10:10:00,36.68,36.69,36.68,36.68,116742.0,28.7423,28.7501,28.7423,28.7423,116742.0
2017-01-09 10:15:00,36.69,36.69,36.66,36.69,330171.0,28.7501,28.7501,28.7266,28.7501,330171.0
2017-01-09 10:20:00,36.69,36.71,36.68,36.7,137753.0,28.7501,28.7658,28.7423,28.758,137753.0
2017-01-09 10:25:00,36.69,36.7,36.68,36.69,139523.0,28.7501,28.758,28.7423,28.7501,139523.0
2017-01-09 10:30:00,36.69,36.7,36.68,36.7,203214.0,28.7501,28.758,28.7423,28.758,203214.0
2017-01-09 10:35:00,36.7,36.7,36.67,36.69,242491.0,28.758,28.758,28.7345,28.7501,242491.0
2017-01-09 10:40:00,36.69,36.69,36.68,36.68,100808.0,28.7501,28.7501,28.7423,28.7423,100808.0
2017-01-09 10:45:00,36.68,36.7,36.67,36.7,138144.0,28.7423,28.758,28.7345,28.758,138144.0
2017-01-09 10:50:00,36.7,36.71,36.69,36.7,109263.0,28.758,28.7658,28.7501,28.758,109263.0
2017-01-09 10:55:00,36.71,36.72,36.7,36.71,165856.0,28.7658,28.7736,28.758,28.7658,165856.0
2017-01-09 11:00:00,36.71,36.73,36.7,36.71,222353.0,28.7658,28.7815,28.758,28.7658,222353.0
2017-01-09 11:05:00,36.7,36.75,36.7,36.75,165656.0,28.758,28.7971,28.758,28.7971,165656.0
2017-01-09 11:10:00,36.74,36.75,36.73,36.74,203884.0,28.7893,28.7971,28.7815,28.7893,203884.0
2017-01-09 11:15:00,36.75,36.75,36.73,36.75,95382.0,28.7971,28.7971,28.7815,28.7971,95382.0
2017-01-09 11:20:00,36.75,36.76,36.73,36.75,129673.0,28.7971,28.805,28.7815,28.7971,129673.0
2017-01-09 11:25:00,36.74,36.76,36.73,36.76,185215.0,28.7893,28.805,28.7815,28.805,185215.0
2017-01-09 11:30:00,36.76,36.76,36.75,36.75,77368.0,28.805,28.805,28.7971,28.7971,77368.0
2017-01-09 11:35:00,36.75,36.76,36.73,36.74,137294.0,28.7971,28.805,28.7815,28.7893,137294.0
2017-01-09 11:40:00,36.74,36.75,36.73,36.74,198216.0,28.7893,28.7971,28.7815,28.7893,198216.0
2017-01-09 11:45:00,36.74,36.77,36.74,36.77,136798.0,28.7893,28.8128,28.7893,28.8128,136798.0
2017-01-09 11:50:00,36.76,36.77,36.75,36.76,77415.0,28.805,28.8128,28.7971,28.805,77415.0
2017-01-09 11:55:00,36.76,36.76,36.75,36.76,61770.0,28.805,28.805,28.7971,28.805,61770.0
2017-01-09 12:00:00,36.76,36.76,36.74,36.75,201286.0,28.805,28.805,28.7893,28.7971,201286.0
2017-01-09 12:05:00,36.75,36.76,36.74,36.76,207526.0,28.7971,28.805,28.7893,28.805,207526.0
2017-01-09 12:10:00,36.75,36.76,36.74,36.74,91727.0,28.7971,28.805,28.7893,28.7893,91727.0
2017-01-09 12:15:00,36.74,36.75,36.72,36.73,197913.0,28.7893,28.7971,28.7736,28.7815,197913.0
2017-01-09 12:20:00,36.72,36.73,36.72,36.73,91354.0,28.7736,28.7815,28.7736,28.7815,91354.0
2017-01-09 12:25:00,36.73,36.74,36.72,36.74,116669.0,28.7815,28.7893,28.7736,28.7893,116669.0
2017-01-09 12:30:00,36.74,36.74,36.72,36.72,181974.0,28.7893,28.7893,28.7736,28.7736,181974.0
2017-01-09 12:35:00,36.72,36.73,36.72,36.73,87032.0,28.7736,28.7815,28.7736,28.7815,87032.0
2017-01-09 12:40:00,36.73,36.73,36.72,36.73,112808.0,28.7815,28.7815,28.7736,28.7815,112808.0
2017-01-09 12:45:00,36.73,36.73,36.71,36.71,159543.0,28.7815,28.7815,28.7658,28.7658,159543.0
2017-01-09 12:50:00,36.72,36.73,36.71,36.73,94983.0,28.7736,28.7815,28.7658,28.7815,94983.0
2017-01-09 12:55:00,36.73,36.73,36.72,36.73,117487.0,28.7815,28.7815,28.7736,28.7815,117487.0
2017-01-09 13:00:00,36.73,36.73,36.72,36.73,70060.0,28.7815,28.7815,28.7736,28.7815,70060.0
2017-01-09 13:05:00,36.73,36.73,36.72,36.72,89099.0,28.7815,28.7815,28.7736,28.7736,89099.0
2017-01-09 13:10:00,36.73,36.73,36.71,36.71,146410.0,28.7815,28.7815,28.7658,28.7658,146410.0
2017-01-09 13:15:00,36.72,36.72,36.71,36.71,220141.0,28.7736,28.7736,28.7658,28.7658,220141.0
2017-01-09 13:20:00,36.71,36.72,36.71,36.71,84932.0,28.7658,28.7736,28.7658,28.7658,84932.0
2017-01-09 13:25:00,36.71,36.72,36.69,36.7,211486.0,28.7658,28.7736,28.7501,28.758,211486.0
2017-01-09 13:30:00,36.7,36.7,36.69,36.7,174209.0,28.758,28.758,28.7501,28.758,174209.0
2017-01-09 13:35:00,36.69,36.7,36.69,36.69,147026.0,28.7501,28.758,28.7501,28.7501,147026.0
2017-01-09 13:40:00,36.7,36.7,36.69,36.69,106567.0,28.758,28.758,28.7501,28.7501,106567.0
2017-01-09 13:45:00,36.69,36.71,36.69,36.71,158183.0,28.7501,28.7658,28.7501,28.7658,158183.0
2017-01-09 13:50:00,36.7,36.71,36.7,36.7,65339.0,28.758,28.7658,28.758,28.758,65339.0
2017-01-09 13:55:00,36.71,36.71,36.69,36.7,171907.0,28.7658,28.7658,28.7501,28.758,171907.0
2017-01-09 14:00:00,36.69,36.71,36.69,36.71,131825.0,28.7501,28.7658,28.7501,28.7658,131825.0
2017-01-09 14:05:00,36.7,36.71,36.7,36.7,173564.0,28.758,28.7658,28.758,28.758,173564.0
2017-01-09 14:10:00,36.7,36.71,36.68,36.68,315074.0,28.758,28.7658,28.7423,28.7423,315074.0
2017-01-09 14:15:00,36.69,36.69,36.68,36.69,140075.0,28.7501,28.7501,28.7423,28.7501,140075.0
2017-01-09 14:20:00,36.69,36.69,36.67,36.67,159333.0,28.7501,28.7501,28.7345,28.7345,159333.0
2017-01-09 14:25:00,36.68,36.69,36.67,36.67,116170.0,28.7423,28.7501,28.7345,28.7345,116170.0
2017-01-09 14:30:00,36.68,36.68,36.67,36.67,164192.0,28.7423,28.7423,28.7345,28.7345,164192.0
2017-01-09 14:35:00,36.68,36.69,36.67,36.68,171252.0,28.7423,28.7501,28.7345,28.7423,171252.0
2017-01-09 14:40:00,36.68,36.69,36.67,36.67,108250.0,28.7423,28.7501,28.7345,28.7345,108250.0
2017-01-09 14:45:00,36.67,36.68,36.66,36.66,106892.0,28.7345,28.7423,28.7266,28.7266,106892.0
2017-01-09 14:50:00,36.66,36.68,36.66,36.68,329212.0,28.7266,28.7423,28.7266,28.7423,329212.0
2017-01-09 14:55:00,36.67,36.68,36.67,36.68,108954.0,28.7345,28.7423,28.7345,28.7423,108954.0
2017-01-09 15:00:00,36.68,36.68,36.67,36.67,73966.0,28.7423,28.7423,28.7345,28.7345,73966.0
2017-01-09 15:05:00,36.67,36.68,36.67,36.67,97854.0,28.7345,28.7423,28.7345,28.7345,97854.0
2017-01-09 15:10:00,36.67,36.69,36.67,36.69,225899.0,28.7345,28.7501,28.7345,28.7501,225899.0
2017-01-09 15:15:00,36.69,36.69,36.66,36.67,85398.0,28.7501,28.7501,28.7266,28.7345,85398.0
2017-01-09 15:20:00,36.66,36.67,36.66,36.67,167179.0,28.7266,28.7345,28.7266,28.7345,167179.0
2017-01-09 15:25:00,36.67,36.69,36.66,36.69,264833.0,28.7345,28.7501,28.7266,28.7501,264833.0
2017-01-09 15:30:00,36.68,36.7,36.68,36.68,250093.0,28.7423,28.758,28.7423,28.7423,250093.0
2017-01-09 15:35:00,36.69,36.69,36.68,36.69,126656.0,28.7501,28.7501,28.7423,28.7501,126656.0
2017-01-09 15:40:00,36.68,36.69,36.67,36.68,899277.0,28.7423,28.7501,28.7345,28.7423,899277.0
2017-01-09 15:45:00,36.68,36.68,36.67,36.67,335483.0,28.7423,28.7423,28.7345,28.7345,335483.0
2017-01-09 15:50:00,36.68,36.68,36.67,36.68,366710.0,28.7423,28.7423,28.7345,28.7423,366710.0
2017-01-09 15:55:00,36.68,36.68,36.65,36.67,801512.0,28.7423,28.7423,28.7188,28.7345,801512.0
2017-01-10 09:30:00,36.87,36.92,36.82,36.92,756854.0,28.8912,28.9304,28.852,28.9304,756854.0
2017-01-10 09:35:00,36.92,36.94,36.91,36.92,270764.0,28.9304,28.946,28.9225,28.9304,270764.0
2017-01-10 09:40:00,36.92,36.94,36.91,36.94,312243.0,28.9304,28.946,28.9225,28.946,312243.0
2017-01-10 09:45:00,36.93,36.95,36.93,36.95,147284.0,28.9382,28.9539,28.9382,28.9539,147284.0
2017-01-10 09:50:00,36.95,36.97,36.93,36.95,262056.0,28.9539,28.9695,28.9382,28.9539,262056.0
2017-01-10 09:55:00,36.95,36.97,36.94,36.96,156746.0,28.9539,28.9695,28.946,28.9617,156746.0
2017-01-10 10:00:00,36.96,36.99,36.95,36.99,260935.0,28.9617,28.9852,28.9539,28.9852,260935.0
2017-01-10 10:05:00,36.99,36.99,36.94,36.95,754000.0,28.9852,28.9852,28.946,28.9539,754000.0
2017-01-10 10:10:00,36.95,36.95,36.91,36.94,193838.0,28.9539,28.9539,28.9225,28.946,193838.0
2017-01-10 10:15:00,36.93,36.94,36.92,36.93,111920.0,28.9382,28.946,28.9304,28.9382,111920.0
2017-01-10 10:20:00,36.93,36.94,36.92,36.94,142911.0,28.9382,28.946,28.9304,28.946,142911.0
2017-01-10 10:25:00,36.94,36.95,36.93,36.94,174969.0,28.946,28.9539,28.9382,28.946,174969.0
2017-01-10 10:30:00,36.94,36.98,36.94,36.97,118691.0,28.946,28.9774,28.946,28.9695,118691.0
2017-01-10 10:35:00,36.97,36.98,36.96,36.96,47761.0,28.9695,28.9774,28.9617,28.9617,47761.0
2017-01-10 10:40:00,36.96,36.97,36.95,36.95,67905.0,28.9617,28.9695,28.9539,28.9539,67905.0
2017-01-10 10:45:00,36.96,36.97,36.95,36.97,157122.0,28.9617,28.9695,28.9539,28.9695,157122.0
2017-01-10 10:50:00,36.97,36.99,36.96,36.98,61150.0,28.9695,28.9852,28.9617,28.9774,61150.0
2017-01-10 10:55:00,36.98,36.99,36.97,36.98,74552.0,28.9774,28.9852,28.9695,28.9774,74552.0
2017-01-10 11:00:00,36.98,37.0,36.97,37.0,140455.0,28.9774,28.993,28.9695,28.993,140455.0
2017-01-10 11:05:00,37.0,37.01,36.98,36.99,203623.0,28.993,29.0009,28.9774,28.9852,203623.0
2017-01-10 11:10:00,37.0,37.02,36.99,37.01,117017.0,28.993,29.0087,28.9852,29.0009,117017.0
2017-01-10 11:15:00,37.01,37.02,37.0,37.01,98277.0,29.0009,29.0087,28.993,29.0009,98277.0
2017-01-10 11:20:00,37.01,37.02,37.0,37.02,124083.0,29.0009,29.0087,28.993,29.0087,124083.0
2017-01-10 11:25:00,37.02,37.02,36.99,36.99,106033.0,29.0087,29.0087,28.9852,28.9852,106033.0
2017-01-10 11:30:00,36.99,37.01,36.99,37.01,72295.0,28.9852,29.0009,28.9852,29.0009,72295.0
2017-01-10 11:35:00,37.0,37.02,37.0,37.02,222707.0,28.993,29.0087,28.993,29.0087,222707.0
2017-01-10 11:40:00,37.02,37.03,37.01,37.02,45279.0,29.0087,29.0166,29.0009,29.0087,45279.0
2017-01-10 11:45:00,37.02,37.03,37.01,37.03,140465.0,29.0087,29.0166,29.0009,29.0166,140465.0
2017-01-10 11:50:00,37.02,37.03,37.02,37.02,67191.0,29.0087,29.0166,29.0087,29.0087,67191.0
2017-01-10 11:55:00,37.02,37.03,37.0,37.01,165361.0,29.0087,29.0166,28.993,29.0009,165361.0
2017-01-10 12:00:00,37.01,37.03,37.01,37.03,73955.0,29.0009,29.0166,29.0009,29.0166,73955.0
2017-01-10 12:05:00,37.03,37.04,37.02,37.04,84640.0,29.0166,29.0244,29.0087,29.0244,84640.0
2017-01-10 12:10:00,37.04,37.04,37.03,37.04,51323.0,29.0244,29.0244,29.0166,29.0244,51323.0
2017-01-10 12:15:00,37.04,37.04,37.02,37.02,108045.0,29.0244,29.0244,29.0087,29.0087,108045.0
2017-01-10 12:20:00,37.03,37.03,37.0,37.01,59001.0,29.0166,29.0166,28.993,29.0009,59001.0
2017-01-10 12:25:00,37.01,37.01,37.0,37.01,60822.0,29.0009,29.0009,28.993,29.0009,60822.0
2017-01-10 12:30:00,37.0,37.01,36.99,37.0,34263.0,28.993,29.0009,28.9852,28.993,34263.0
2017-01-10 12:35:00,37.0,37.01,37.0,37.01,45420.0,28.993,29.0009,28.993,29.0009,45420.0
2017-01-10 12:40:00,37.01,37.02,36.99,37.0,37521.0,29.0009,29.0087,28.9852,28.993,37521.0
2017-01-10 12:45:00,36.99,37.0,36.97,36.97,70585.0,28.9852,28.993,28.9695,28.9695,70585.0
2017-01-10 12:50:00,36.97,36.98,36.97,36.98,46930.0,28.9695,28.9774,28.9695,28.9774,46930.0
2017-01-10 12:55:00,36.97,36.98,36.95,36.95,80245.0,28.9695,28.9774,28.9539,28.9539,80245.0
2017-01-10 13:00:00,36.95,36.96,36.93,36.94,120878.0,28.9539,28.9617,28.9382,28.946,120878.0
2017-01-10 13:05:00,36.94,36.96,36.93,36.96,90716.0,28.946,28.9617,28.9382,28.9617,90716.0
2017-01-10 13:10:00,36.96,36.97,36.95,36.96,59459.0,28.9617,28.9695,28.9539,28.9617,59459.0
2017-01-10 13:15:00,36.96,36.97,36.95,36.97,121661.0,28.9617,28.9695,28.9539,28.9695,121661.0
2017-01-10 13:20:00,36.97,36.97,36.94,36.95,102981.0,28.9695,28.9695,28.946,28.9539,102981.0
2017-01-10 13:25:00,36.95,36.95,36.94,36.95,47601.0,28.9539,28.9539,28.946,28.9539,47601.0
2017-01-10 13:30:00,36.95,36.96,36.94,36.95,109060.0,28.9539,28.9617,28.946,28.9539,109060.0
2017-01-10 13:35:00,36.95,36.97,36.95,36.96,125020.0,28.9539,28.9695,28.9539,28.9617,125020.0
2017-01-10 13:40:00,36.96,36.97,36.95,36.95,333438.0,28.9617,28.9695,28.9539,28.9539,333438.0
2017-01-10 13:45:00,36.95,36.95,36.92,36.94,124394.0,28.9539,28.9539,28.9304,28.946,124394.0
2017-01-10 13:50:00,36.93,36.93,36.91,36.93,251581.0,28.9382,28.9382,28.9225,28.9382,251581.0
2017-01-10 13:55:00,36.92,36.94,36.89,36.9,181221.0,28.9304,28.946,28.9069,28.9147,181221.0
2017-01-10 14:00:00,36.9,36.91,36.88,36.9,171400.0,28.9147,28.9225,28.899,28.9147,171400.0
2017-01-10 14:05:00,36.9,36.91,36.89,36.91,85332.0,28.9147,28.9225,28.9069,28.9225,85332.0
2017-01-10 14:10:00,36.9,36.92,36.9,36.91,115506.0,28.9147,28.9304,28.9147,28.9225,115506.0
2017-01-10 14:15:00,36.92,36.92,36.9,36.91,132670.0,28.9304,28.9304,28.9147,28.9225,132670.0
2017-01-10 14:20:00,36.91,36.92,36.88,36.89,191505.0,28.9225,28.9304,28.899,28.9069,191505.0
2017-01-10 14:25:00,36.9,36.9,36.87,36.88,94953.0,28.9147,28.9147,28.8912,28.899,94953.0
2017-01-10 14:30:00,36.88,36.9,36.87,36.9,130485.0,28.899,28.9147,28.8912,28.9147,130485.0
2017-01-10 14:35:00,36.9,36.9,36.88,36.9,486609.0,28.9147,28.9147,28.899,28.9147,486609.0
2017-01-10 14:40:00,36.89,36.91,36.89,36.9,155359.0,28.9069,28.9225,28.9069,28.9147,155359.0
2017-01-10 14:45:00,36.9,36.9,36.89,36.9,63659.0,28.9147,28.9147,28.9069,28.9147,63659.0
2017-01-10 14:50:00,36.9,36.9,36.89,36.9,218045.0,28.9147,28.9147,28.9069,28.9147,218045.0
2017-01-10 14:55:00,36.9,36.91,36.89,36.91,174764.0,28.9147,28.9225,28.9069,28.9225,174764.0
2017-01-10 15:00:00,36.91,36.92,36.9,36.92,66531.0,28.9225,28.9304,28.9147,28.9304,66531.0
2017-01-10 15:05:00,36.91,36.94,36.91,36.93,157706.0,28.9225,28.946,28.9225,28.9382,157706.0
2017-01-10 15:10:00,36.94,36.95,36.93,36.94,146363.0,28.946,28.9539,28.9382,28.946,146363.0
2017-01-10 15:15:00,36.95,36.96,36.94,36.94,170689.0,28.9539,28.9617,28.946,28.946,170689.0
2017-01-10 15:20:00,36.95,36.96,36.94,36.95,138975.0,28.9539,28.9617,28.946,28.9539,138975.0
2017-01-10 15:25:00,36.95,36.95,36.93,36.94,86093.0,28.9539,28.9539,28.9382,28.946,86093.0
2017-01-10 15:30:00,36.94,36.97,36.93,36.96,172831.0,28.946,28.9695,28.9382,28.9617,172831.0
2017-01-10 15:35:00,36.96,36.96,36.95,36.96,99830.0,28.9617,28.9617,28.9539,28.9617,99830.0
2017-01-10 15:40:00,36.95,36.96,36.94,36.95,196623.0,28.9539,28.9617,28.946,28.9539,196623.0
2017-01-10 15:45:00,36.94,36.95,36.93,36.93,235439.0,28.946,28.9539,28.9382,28.9382,235439.0
2017-01-10 15:50:00,36.93,36.94,36.92,36.94,172244.0,28.9382,28.946,28.9304,28.946,172244.0
2017-01-10 15:55:00,36.94,36.94,36.89,36.9,655672.0,28.946,28.946,28.9069,28.9147,655672.0
2017-01-11 09:30:00,36.88,36.88,36.81,36.81,471268.0,28.899,28.899,28.8442,28.8442,471268.0
2017-01-11 09:35:00,36.8,36.81,36.77,36.79,131030.0,28.8363,28.8442,28.8128,28.8285,131030.0
2017-01-11 09:40:00,36.79,36.83,36.77,36.82,164461.0,28.8285,28.8598,28.8128,28.852,164461.0
2017-01-11 09:45:00,36.82,36.83,36.79,36.8,169483.0,28.852,28.8598,28.8285,28.8363,169483.0
2017-01-11 09:50:00,36.8,36.84,36.79,36.83,199441.0,28.8363,28.8677,28.8285,28.8598,199441.0
2017-01-11 09:55:00,36.83,36.85,36.82,36.82,135061.0,28.8598,28.8755,28.852,28.852,135061.0
2017-01-11 10:00:00,36.82,36.83,36.79,36.79,80888.0,28.852,28.8598,28.8285,28.8285,80888.0
2017-01-11 10:05:00,36.8,36.8,36.77,36.78,119148.0,28.8363,28.8363,28.8128,28.8207,119148.0
2017-01-11 10:10:00,36.79,36.8,36.76,36.76,80035.0,28.8285,28.8363,28.805,28.805,80035.0
2017-01-11 10:15:00,36.75,36.76,36.73,36.74,107056.0,28.7971,28.805,28.7815,28.7893,107056.0
2017-01-11 10:20:00,36.75,36.75,36.73,36.75,46181.0,28.7971,28.7971,28.7815,28.7971,46181.0
2017-01-11 10:25:00,36.75,36.76,36.74,36.76,79533.0,28.7971,28.805,28.7893,28.805,79533.0
2017-01-11 10:30:00,36.75,36.76,36.73,36.75,107320.0,28.7971,28.805,28.7815,28.7971,107320.0
2017-01-11 10:35:00,36.75,36.77,36.73,36.76,189481.0,28.7971,28.8128,28.7815,28.805,189481.0
2017-01-11 10:40:00,36.76,36.77,36.74,36.77,83635.0,28.805,28.8128,28.7893,28.8128,83635.0
2017-01-11 10:45:00,36.76,36.76,36.74,36.75,43040.0,28.805,28.805,28.7893,28.7971,43040.0
2017-01-11 10:50:00,36.75,36.76,36.71,36.74,97493.0,28.7971,28.805,28.7658,28.7893,97493.0
2017-01-11 10:55:00,36.74,36.75,36.72,36.74,171056.0,28.7893,28.7971,28.7736,28.7893,171056.0
2017-01-11 11:00:00,36.75,36.77,36.74,36.77,70537.0,28.7971,28.8128,28.7893,28.8128,70537.0
2017-01-11 11:05:00,36.76,36.79,36.76,36.79,40257.0,28.805,28.8285,28.805,28.8285,40257.0
2017-01-11 11:10:00,36.79,36.8,36.78,36.79,46378.0,28.8285,28.8363,28.8207,28.8285,46378.0
2017-01-11 11:15:00,36.79,36.83,36.79,36.82,126471.0,28.8285,28.8598,28.8285,28.852,126471.0
2017-01-11 11:20:00,36.82,36.84,36.76,36.77,229756.0,28.852,28.8677,28.805,28.8128,229756.0
2017-01-11 11:25:00,36.77,36.85,36.76,36.84,311984.0,28.8128,28.8755,28.805,28.8677,311984.0
2017-01-11 11:30:00,36.84,36.86,36.78,36.82,585347.0,28.8677,28.8833,28.8207,28.852,585347.0
2017-01-11 11:35:00,36.82,36.82,36.76,36.81,228470.0,28.852,28.852,28.805,28.8442,228470.0
2017-01-11 11:40:00,36.81,36.9,36.8,36.9,282930.0,28.8442,28.9147,28.8363,28.9147,282930.0
2017-01-11 11:45:00,36.89,36.96,36.89,36.94,224448.0,28.9069,28.9617,28.9069,28.946,224448.0
2017-01-11 11:50:00,36.94,36.95,36.87,36.88,355021.0,28.946,28.9539,28.8912,28.899,355021.0
2017-01-11 11:55:00,36.88,36.89,36.82,36.86,347585.0,28.899,28.9069,28.852,28.8833,347585.0
2017-01-11 12:00:00,36.86,36.87,36.77,36.82,336820.0,28.8833,28.8912,28.8128,28.852,336820.0
2017-01-11 12:05:00,36.82,36.88,36.82,36.87,121699.0,28.852,28.899,28.852,28.8912,121699.0
2017-01-11 12:10:00,36.87,36.91,36.86,36.89,85736.0,28.8912,28.9225,28.8833,28.9069,85736.0
2017-01-11 12:15:00,36.89,36.92,36.87,36.9,293871.0,28.9069,28.9304,28.8912,28.9147,293871.0
2017-01-11 12:20:00,36.89,36.9,36.85,36.89,115245.0,28.9069,28.9147,28.8755,28.9069,115245.0
2017-01-11 12:25:00,36.89,36.92,36.88,36.9,87028.0,28.9069,28.9304,28.899,28.9147,87028.0
2017-01-11 12:30:00,36.91,36.91,36.88,36.89,78333.0,28.9225,28.9225,28.899,28.9069,78333.0
2017-01-11 12:35:00,36.89,36.93,36.88,36.92,82477.0,28.9069,28.9382,28.899,28.9304,82477.0
2017-01-11 12:40:00,36.91,36.92,36.87,36.9,187725.0,28.9225,28.9304,28.8912,28.9147,187725.0
2017-01-11 12:45:00,36.9,36.91,36.87,36.9,117748.0,28.9147,28.9225,28.8912,28.9147,117748.0
2017-01-11 12:50:00,36.9,36.94,36.89,36.93,180821.0,28.9147,28.946,28.9069,28.9382,180821.0
2017-01-11 12:55:00,36.93,37.01,36.92,37.01,266678.0,28.9382,29.0009,28.9304,29.0009,266678.0
2017-01-11 13:00:00,37.01,37.04,37.0,37.01,118777.0,29.0009,29.0244,28.993,29.0009,118777.0
2017-01-11 13:05:00,37.02,37.09,37.01,37.09,175724.0,29.0087,29.0636,29.0009,29.0636,175724.0
2017-01-11 13:10:00,37.09,37.11,37.05,37.07,269605.0,29.0636,29.0792,29.0322,29.0479,269605.0
2017-01-11 13:15:00,37.08,37.1,37.05,37.09,239275.0,29.0557,29.0714,29.0322,29.0636,239275.0
2017-01-11 13:20:00,37.09,37.12,37.04,37.05,263352.0,29.0636,29.0871,29.0244,29.0322,263352.0
2017-01-11 13:25:00,37.05,37.06,37.01,37.03,159495.0,29.0322,29.0401,29.0009,29.0166,159495.0
2017-01-11 13:30:00,37.03,37.07,37.03,37.07,162566.0,29.0166,29.0479,29.0166,29.0479,162566.0
2017-01-11 13:35:00,37.06,37.12,37.06,37.09,143491.0,29.0401,29.0871,29.0401,29.0636,143491.0
2017-01-11 13:40:00,37.09,37.09,37.05,37.07,71411.0,29.0636,29.0636,29.0322,29.0479,71411.0
2017-01-11 13:45:00,37.07,37.08,37.04,37.05,232820.0,29.0479,29.0557,29.0244,29.0322,232820.0
2017-01-11 13:50:00,37.04,37.06,37.03,37.05,352871.0,29.0244,29.0401,29.0166,29.0322,352871.0
2017-01-11 13:55:00,37.05,37.08,37.04,37.05,116351.0,29.0322,29.0557,29.0244,29.0322,116351.0
2017-01-11 14:00:00,37.05,37.08,37.05,37.06,69038.0,29.0322,29.0557,29.0322,29.0401,69038.0
2017-01-11 14:05:00,37.07,37.07,37.05,37.06,58552.0,29.0479,29.0479,29.0322,29.0401,58552.0
2017-01-11 14:10:00,37.06,37.08,37.05,37.08,109145.0,29.0401,29.0557,29.0322,29.0557,109145.0
2017-01-11 14:15:00,37.08,37.1,37.07,37.07,84983.0,29.0557,29.0714,29.0479,29.0479,84983.0
2017-01-11 14:20:00,37.07,37.08,37.04,37.05,158474.0,29.0479,29.0557,29.0244,29.0322,158474.0
2017-01-11 14:25:00,37.05,37.1,37.04,37.09,69434.0,29.0322,29.0714,29.0244,29.0636,69434.0
2017-01-11 14:30:00,37.09,37.11,37.08,37.09,213803.0,29.0636,29.0792,29.0557,29.0636,213803.0
2017-01-11 14:35:00,37.09,37.12,37.09,37.11,93482.0,29.0636,29.0871,29.0636,29.0792,93482.0
2017-01-11 14:40:00,37.11,37.12,37.1,37.12,87199.0,29.0792,29.0871,29.0714,29.0871,87199.0
2017-01-11 14:45:00,37.11,37.12,37.08,37.09,85222.0,29.0792,29.0871,29.0557,29.0636,85222.0
2017-01-11 14:50:00,37.09,37.09,37.07,37.09,423018.0,29.0636,29.0636,29.0479,29.0636,423018.0
2017-01-11 14:55:00,37.08,37.09,37.07,37.09,103251.0,29.0557,29.0636,29.0479,29.0636,103251.0
2017-01-11 15:00:00,37.09,37.1,37.08,37.09,70506.0,29.0636,29.0714,29.0557,29.0636,70506.0
2017-01-11 15:05:00,37.09,37.11,37.08,37.09,72447.0,29.0636,29.0792,29.0557,29.0636,72447.0
2017-01-11 15:10:00,37.09,37.1,37.07,37.09,110521.0,29.0636,29.0714,29.0479,29.0636,110521.0
2017-01-11 15:15:00,37.09,37.11,37.09,37.11,145455.0,29.0636,29.0792,29.0636,29.0792,145455.0
2017-01-11 15:20:00,37.11,37.19,37.1,37.12,512821.0,29.0792,29.1419,29.0714,29.0871,512821.0
2017-01-11 15:25:00,37.12,37.15,37.12,37.14,176125.0,29.0871,29.1106,29.0871,29.1027,176125.0
2017-01-11 15:30:00,37.14,37.16,37.14,37.15,124811.0,29.1027,29.1184,29.1027,29.1106,124811.0
2017-01-11 15:35:00,37.15,37.17,37.15,37.17,114470.0,29.1106,29.1263,29.1106,29.1263,114470.0
2017-01-11 15:40:00,37.16,37.16,37.15,37.15,68264.0,29.1184,29.1184,29.1106,29.1106,68264.0
2017-01-11 15:45:00,37.16,37.21,37.15,37.2,261745.0,29.1184,29.1576,29.1106,29.1498,261745.0
2017-01-11 15:50:00,37.2,37.21,37.18,37.18,194868.0,29.1498,29.1576,29.1341,29.1341,194868.0
2017-01-11 15:55:00,37.18,37.2,37.16,37.18,441517.0,29.1341,29.1498,29.1184,29.1341,441517.0
2017-01-12 09:30:00,37.26,37.27,37.19,37.23,894184.0,29.1968,29.2046,29.1419,29.1733,894184.0
2017-01-12 09:35:00,37.23,37.25,37.21,37.23,292967.0,29.1733,29.1889,29.1576,29.1733,292967.0
2017-01-12 09:40:00,37.23,37.26,37.22,37.23,296381.0,29.1733,29.1968,29.1654,29.1733,296381.0
2017-01-12 09:45:00,37.23,37.25,37.22,37.23,273146.0,29.1733,29.1889,29.1654,29.1733,273146.0
2017-01-12 09:50:00,37.23,37.25,37.22,37.25,241942.0,29.1733,29.1889,29.1654,29.1889,241942.0
2017-01-12 09:55:00,37.25,37.26,37.21,37.25,113141.0,29.1889,29.1968,29.1576,29.1889,113141.0
2017-01-12 10:00:00,37.25,37.26,37.21,37.22,278134.0,29.1889,29.1968,29.1576,29.1654,278134.0
2017-01-12 10:05:00,37.21,37.23,37.17,37.19,139423.0,29.1576,29.1733,29.1263,29.1419,139423.0
2017-01-12 10:10:00,37.19,37.21,37.18,37.2,166153.0,29.1419,29.1576,29.1341,29.1498,166153.0
2017-01-12 10:15:00,37.2,37.21,37.17,37.17,91642.0,29.1498,29.1576,29.1263,29.1263,91642.0
2017-01-12 10:20:00,37.17,37.2,37.16,37.19,79748.0,29.1263,29.1498,29.1184,29.1419,79748.0
2017-01-12 10:25:00,37.19,37.22,37.19,37.22,67465.0,29.1419,29.1654,29.1419,29.1654,67465.0
2017-01-12 10:30:00,37.21,37.22,37.19,37.2,76558.0,29.1576,29.1654,29.1419,29.1498,76558.0
2017-01-12 10:35:00,37.2,37.2,37.16,37.17,186458.0,29.1498,29.1498,29.1184,29.1263,186458.0
2017-01-12 10:40:00,37.18,37.19,37.16,37.18,221047.0,29.1341,29.1419,29.1184,29.1341,221047.0
2017-01-12 10:45:00,37.19,37.2,37.17,37.18,159029.0,29.1419,29.1498,29.1263,29.1341,159029.0
2017-01-12 10:50:00,37.18,37.18,37.14,37.15,131836.0,29.1341,29.1341,29.1027,29.1106,131836.0
2017-01-12 10:55:00,37.15,37.16,37.13,37.16,79615.0,29.1106,29.1184,29.0949,29.1184,79615.0
2017-01-12 11:00:00,37.15,37.16,37.12,37.13,163063.0,29.1106,29.1184,29.0871,29.0949,163063.0
2017-01-12 11:05:00,37.13,37.15,37.12,37.13,110338.0,29.0949,29.1106,29.0871,29.0949,110338.0
2017-01-12 11:10:00,37.13,37.15,37.12,37.15,77365.0,29.0949,29.1106,29.0871,29.1106,77365.0
2017-01-12 11:15:00,37.15,37.18,37.15,37.16,91504.0,29.1106,29.1341,29.1106,29.1184,91504.0
2017-01-12 11:20:00,37.16,37.18,37.16,37.17,91680.0,29.1184,29.1341,29.1184,29.1263,91680.0
2017-01-12 11:25:00,37.16,37.19,37.16,37.18,69927.0,29.1184,29.1419,29.1184,29.1341,69927.0
2017-01-12 11:30:00,37.19,37.19,37.16,37.18,118461.0,29.1419,29.1419,29.1184,29.1341,118461.0
2017-01-12 11:35:00,37.18,37.19,37.17,37.19,80078.0,29.1341,29.1419,29.1263,29.1419,80078.0
2017-01-12 11:40:00,37.19,37.2,37.17,37.2,94138.0,29.1419,29.1498,29.1263,29.1498,94138.0
2017-01-12 11:45:00,37.2,37.2,37.18,37.19,106164.0,29.1498,29.1498,29.1341,29.1419,106164.0
2017-01-12 11:50:00,37.19,37.19,37.18,37.19,100020.0,29.1419,29.1419,29.1341,29.1419,100020.0
2017-01-12 11:55:00,37.18,37.2,37.18,37.2,88303.0,29.1341,29.1498,29.1341,29.1498,88303.0
2017-01-12 12:00:00,37.19,37.22,37.19,37.21,92863.0,29.1419,29.1654,29.1419,29.1576,92863.0
2017-01-12 12:05:00,37.2,37.21,37.19,37.19,122587.0,29.1498,29.1576,29.1419,29.1419,122587.0
2017-01-12 12:10:00,37.2,37.22,37.19,37.22,61082.0,29.1498,29.1654,29.1419,29.1654,61082.0
2017-01-12 12:15:00,37.22,37.24,37.21,37.23,95398.0,29.1654,29.1811,29.1576,29.1733,95398.0
2017-01-12 12:20:00,37.23,37.24,37.22,37.23,98557.0,29.1733,29.1811,29.1654,29.1733,98557.0
2017-01-12 12:25:00,37.23,37.25,37.22,37.24,39293.0,29.1733,29.1889,29.1654,29.1811,39293.0
2017-01-12 12:30:00,37.25,37.28,37.24,37.28,112396.0,29.1889,29.2125,29.1811,29.2125,112396.0
2017-01-12 12:35:00,37.27,37.29,37.26,37.27,68217.0,29.2046,29.2203,29.1968,29.2046,68217.0
2017-01-12 12:40:00,37.26,37.27,37.25,37.26,35383.0,29.1968,29.2046,29.1889,29.1968,35383.0
2017-01-12 12:45:00,37.26,37.27,37.25,37.26,45774.0,29.1968,29.2046,29.1889,29.1968,45774.0
2017-01-12 12:50:00,37.27,37.28,37.26,37.28,194941.0,29.2046,29.2125,29.1968,29.2125,194941.0
2017-01-12 12:55:00,37.28,37.28,37.27,37.28,48978.0,29.2125,29.2125,29.2046,29.2125,48978.0
2017-01-12 13:00:00,37.28,37.29,37.28,37.29,76372.0,29.2125,29.2203,29.2125,29.2203,76372.0
2017-01-12 13:05:00,37.28,37.28,37.26,37.28,57475.0,29.2125,29.2125,29.1968,29.2125,57475.0
2017-01-12 13:10:00,37.27,37.28,37.27,37.28,57686.0,29.2046,29.2125,29.2046,29.2125,57686.0
2017-01-12 13:15:00,37.28,37.3,37.27,37.28,84949.0,29.2125,29.2281,29.2046,29.2125,84949.0
2017-01-12 13:20:00,37.28,37.28,37.26,37.27,54574.0,29.2125,29.2125,29.1968,29.2046,54574.0
2017-01-12 13:25:00,37.27,37.28,37.26,37.28,148146.0,29.2046,29.2125,29.1968,29.2125,148146.0
2017-01-12 13:30:00,37.27,37.28,37.27,37.28,46868.0,29.2046,29.2125,29.2046,29.2125,46868.0
2017-01-12 13:35:00,37.28,37.3,37.27,37.3,99901.0,29.2125,29.2281,29.2046,29.2281,99901.0
2017-01-12 13:40:00,37.3,37.3,37.28,37.29,86666.0,29.2281,29.2281,29.2125,29.2203,86666.0
2017-01-12 13:45:00,37.29,37.31,37.28,37.31,180163.0,29.2203,29.236,29.2125,29.236,180163.0
2017-01-12 13:50:00,37.31,37.31,37.3,37.3,124535.0,29.236,29.236,29.2281,29.2281,124535.0
2017-01-12 13:55:00,37.3,37.3,37.28,37.28,33884.0,29.2281,29.2281,29.2125,29.2125,33884.0
2017-01-12 14:00:00,37.28,37.29,37.27,37.28,53043.0,29.2125,29.2203,29.2046,29.2125,53043.0
2017-01-12 14:05:00,37.27,37.28,37.25,37.27,81197.0,29.2046,29.2125,29.1889,29.2046,81197.0
2017-01-12 14:10:00,37.27,37.29,37.26,37.28,141437.0,29.2046,29.2203,29.1968,29.2125,141437.0
2017-01-12 14:15:00,37.28,37.3,37.27,37.29,101122.0,29.2125,29.2281,29.2046,29.2203,101122.0
2017-01-12 14:20:00,37.29,37.3,37.26,37.27,105530.0,29.2203,29.2281,29.1968,29.2046,105530.0
2017-01-12 14:25:00,37.27,37.29,37.27,37.29,38940.0,29.2046,29.2203,29.2046,29.2203,38940.0
2017-01-12 14:30:00,37.29,37.31,37.28,37.3,179731.0,29.2203,29.236,29.2125,29.2281,179731.0
2017-01-12 14:35:00,37.3,37.31,37.28,37.29,109184.0,29.2281,29.236,29.2125,29.2203,109184.0
2017-01-12 14:40:00,37.28,37.29,37.26,37.28,182344.0,29.2125,29.2203,29.1968,29.2125,182344.0
2017-01-12 14:45:00,37.28,37.29,37.25,37.26,155050.0,29.2125,29.2203,29.1889,29.1968,155050.0
2017-01-12 14:50:00,37.26,37.27,37.25,37.26,95236.0,29.1968,29.2046,29.1889,29.1968,95236.0
2017-01-12 14:55:00,37.26,37.26,37.23,37.25,108562.0,29.1968,29.1968,29.1733,29.1889,108562.0
2017-01-12 15:00:00,37.24,37.26,37.22,37.22,101647.0,29.1811,29.1968,29.1654,29.1654,101647.0
2017-01-12 15:05:00,37.22,37.22,37.21,37.22,30908.0,29.1654,29.1654,29.1576,29.1654,30908.0
2017-01-12 15:10:00,37.22,37.23,37.21,37.22,105824.0,29.1654,29.1733,29.1576,29.1654,105824.0
2017-01-12 15:15:00,37.22,37.23,37.21,37.23,61474.0,29.1654,29.1733,29.1576,29.1733,61474.0
2017-01-12 15:20:00,37.23,37.24,37.23,37.24,67744.0,29.1733,29.1811,29.1733,29.1811,67744.0
2017-01-12 15:25:00,37.24,37.25,37.24,37.24,152949.0,29.1811,29.1889,29.1811,29.1811,152949.0
2017-01-12 15:30:00,37.24,37.26,37.23,37.24,128549.0,29.1811,29.1968,29.1733,29.1811,128549.0
2017-01-12 15:35:00,37.24,37.27,37.23,37.27,75860.0,29.1811,29.2046,29.1733,29.2046,75860.0
2017-01-12 15:40:00,37.27,37.27,37.24,37.26,136599.0,29.2046,29.2046,29.1811,29.1968,136599.0
2017-01-12 15:45:00,37.26,37.27,37.25,37.27,89273.0,29.1968,29.2046,29.1889,29.2046,89273.0
2017-01-12 15:50:00,37.27,37.28,37.25,37.26,202005.0,29.2046,29.2125,29.1889,29.1968,202005.0
2017-01-12 15:55:00,37.25,37.29,37.24,37.27,636165.0,29.1889,29.2203,29.1811,29.2046,636165.0
2017-01-13 09:30:00,37.19,37.22,37.17,37.19,1217979.0,29.1419,29.1654,29.1263,29.1419,1217979.0
2017-01-13 09:35:00,37.19,37.19,37.15,37.15,441147.0,29.1419,29.1419,29.1106,29.1106,441147.0
2017-01-13 09:40:00,37.16,37.19,37.16,37.19,258615.0,29.1184,29.1419,29.1184,29.1419,258615.0
2017-01-13 09:45:00,37.19,37.21,37.17,37.17,168334.0,29.1419,29.1576,29.1263,29.1263,168334.0
2017-01-13 09:50:00,37.17,37.18,37.15,37.16,201216.0,29.1263,29.1341,29.1106,29.1184,201216.0
2017-01-13 09:55:00,37.16,37.18,37.15,37.16,63787.0,29.1184,29.1341,29.1106,29.1184,63787.0
2017-01-13 10:00:00,37.17,37.19,37.15,37.18,188480.0,29.1263,29.1419,29.1106,29.1341,188480.0
2017-01-13 10:05:00,37.18,37.19,37.16,37.17,137695.0,29.1341,29.1419,29.1184,29.1263,137695.0
2017-01-13 10:10:00,37.16,37.21,37.16,37.18,602787.0,29.1184,29.1576,29.1184,29.1341,602787.0
2017-01-13 10:15:00,37.18,37.2,37.15,37.16,102813.0,29.1341,29.1498,29.1106,29.1184,102813.0
2017-01-13 10:20:00,37.16,37.19,37.15,37.18,480961.0,29.1184,29.1419,29.1106,29.1341,480961.0
2017-01-13 10:25:00,37.18,37.2,37.17,37.19,82673.0,29.1341,29.1498,29.1263,29.1419,82673.0
2017-01-13 10:30:00,37.19,37.23,37.18,37.22,133727.0,29.1419,29.1733,29.1341,29.1654,133727.0
2017-01-13 10:35:00,37.22,37.22,37.19,37.22,154773.0,29.1654,29.1654,29.1419,29.1654,154773.0
2017-01-13 10:40:00,37.22,37.22,37.19,37.22,118298.0,29.1654,29.1654,29.1419,29.1654,118298.0
2017-01-13 10:45:00,37.21,37.22,37.19,37.19,71258.0,29.1576,29.1654,29.1419,29.1419,71258.0
2017-01-13 10:50:00,37.19,37.22,37.18,37.21,51309.0,29.1419,29.1654,29.1341,29.1576,51309.0
2017-01-13 10:55:00,37.21,37.23,37.2,37.22,33746.0,29.1576,29.1733,29.1498,29.1654,33746.0
2017-01-13 11:00:00,37.23,37.24,37.22,37.23,44781.0,29.1733,29.1811,29.1654,29.1733,44781.0
2017-01-13 11:05:00,37.22,37.23,37.2,37.2,42657.0,29.1654,29.1733,29.1498,29.1498,42657.0
2017-01-13 11:10:00,37.21,37.22,37.2,37.21,57015.0,29.1576,29.1654,29.1498,29.1576,57015.0
2017-01-13 11:15:00,37.21,37.23,37.2,37.22,40306.0,29.1576,29.1733,29.1498,29.1654,40306.0
2017-01-13 11:20:00,37.21,37.23,37.21,37.22,95643.0,29.1576,29.1733,29.1576,29.1654,95643.0
2017-01-13 11:25:00,37.22,37.24,37.21,37.24,39169.0,29.1654,29.1811,29.1576,29.1811,39169.0
2017-01-13 11:30:00,37.24,37.25,37.22,37.24,66653.0,29.1811,29.1889,29.1654,29.1811,66653.0
2017-01-13 11:35:00,37.23,37.26,37.23,37.24,125208.0,29.1733,29.1968,29.1733,29.1811,125208.0
2017-01-13 11:40:00,37.24,37.26,37.23,37.25,97020.0,29.1811,29.1968,29.1733,29.1889,97020.0
2017-01-13 11:45:00,37.24,37.26,37.24,37.26,62395.0,29.1811,29.1968,29.1811,29.1968,62395.0
2017-01-13 11:50:00,37.26,37.27,37.24,37.26,161746.0,29.1968,29.2046,29.1811,29.1968,161746.0
2017-01-13 11:55:00,37.27,37.29,37.26,37.28,88822.0,29.2046,29.2203,29.1968,29.2125,88822.0
2017-01-13 12:00:00,37.27,37.28,37.27,37.28,31128.0,29.2046,29.2125,29.2046,29.2125,31128.0
2017-01-13 12:05:00,37.28,37.28,37.26,37.27,116424.0,29.2125,29.2125,29.1968,29.2046,116424.0
2017-01-13 12:10:00,37.27,37.28,37.25,37.26,576272.0,29.2046,29.2125,29.1889,29.1968,576272.0
2017-01-13 12:15:00,37.26,37.27,37.24,37.25,83833.0,29.1968,29.2046,29.1811,29.1889,83833.0
2017-01-13 12:20:00,37.25,37.25,37.24,37.25,28852.0,29.1889,29.1889,29.1811,29.1889,28852.0
2017-01-13 12:25:00,37.24,37.26,37.23,37.25,213598.0,29.1811,29.1968,29.1733,29.1889,213598.0
2017-01-13 12:30:00,37.25,37.26,37.24,37.25,207710.0,29.1889,29.1968,29.1811,29.1889,207710.0
2017-01-13 12:35:00,37.25,37.25,37.22,37.24,47071.0,29.1889,29.1889,29.1654,29.1811,47071.0
2017-01-13 12:40:00,37.23,37.24,37.23,37.24,51306.0,29.1733,29.1811,29.1733,29.1811,51306.0
2017-01-13 12:45:00,37.24,37.24,37.23,37.23,56855.0,29.1811,29.1811,29.1733,29.1733,56855.0
2017-01-13 12:50:00,37.23,37.24,37.22,37.24,30938.0,29.1733,29.1811,29.1654,29.1811,30938.0
2017-01-13 12:55:00,37.23,37.24,37.22,37.23,32469.0,29.1733,29.1811,29.1654,29.1733,32469.0
2017-01-13 13:00:00,37.23,37.25,37.22,37.25,47468.0,29.1733,29.1889,29.1654,29.1889,47468.0
2017-01-13 13:05:00,37.25,37.25,37.23,37.24,66124.0,29.1889,29.1889,29.1733,29.1811,66124.0
2017-01-13 13:10:00,37.23,37.24,37.22,37.22,25822.0,29.1733,29.1811,29.1654,29.1654,25822.0
2017-01-13 13:15:00,37.23,37.24,37.22,37.24,32096.0,29.1733,29.1811,29.1654,29.1811,32096.0
2017-01-13 13:20:00,37.23,37.24,37.21,37.22,54473.0,29.1733,29.1811,29.1576,29.1654,54473.0
2017-01-13 13:25:00,37.21,37.22,37.2,37.21,81648.0,29.1576,29.1654,29.1498,29.1576,81648.0
2017-01-13 13:30:00,37.21,37.22,37.2,37.22,74640.0,29.1576,29.1654,29.1498,29.1654,74640.0
2017-01-13 13:35:00,37.22,37.22,37.21,37.22,34779.0,29.1654,29.1654,29.1576,29.1654,34779.0
2017-01-13 13:40:00,37.22,37.22,37.19,37.19,170649.0,29.1654,29.1654,29.1419,29.1419,170649.0
2017-01-13 13:45:00,37.2,37.21,37.19,37.2,63798.0,29.1498,29.1576,29.1419,29.1498,63798.0
2017-01-13 13:50:00,37.2,37.21,37.2,37.21,31820.0,29.1498,29.1576,29.1498,29.1576,31820.0
2017-01-13 13:55:00,37.21,37.21,37.2,37.21,62470.0,29.1576,29.1576,29.1498,29.1576,62470.0
2017-01-13 14:00:00,37.2,37.22,37.2,37.2,82668.0,29.1498,29.1654,29.1498,29.1498,82668.0
2017-01-13 14:05:00,37.2,37.21,37.18,37.19,84993.0,29.1498,29.1576,29.1341,29.1419,84993.0
2017-01-13 14:10:00,37.18,37.2,37.18,37.19,81873.0,29.1341,29.1498,29.1341,29.1419,81873.0
2017-01-13 14:15:00,37.2,37.2,37.17,37.2,162207.0,29.1498,29.1498,29.1263,29.1498,162207.0
2017-01-13 14:20:00,37.2,37.21,37.19,37.2,117591.0,29.1498,29.1576,29.1419,29.1498,117591.0
2017-01-13 14:25:00,37.2,37.21,37.19,37.19,79370.0,29.1498,29.1576,29.1419,29.1419,79370.0
2017-01-13 14:30:00,37.2,37.22,37.19,37.22,134424.0,29.1498,29.1654,29.1419,29.1654,134424.0
2017-01-13 14:35:00,37.22,37.22,37.21,37.22,67816.0,29.1654,29.1654,29.1576,29.1654,67816.0
2017-01-13 14:40:00,37.22,37.23,37.2,37.23,131340.0,29.1654,29.1733,29.1498,29.1733,131340.0
2017-01-13 14:45:00,37.22,37.22,37.21,37.21,94560.0,29.1654,29.1654,29.1576,29.1576,94560.0
2017-01-13 14:50:00,37.22,37.22,37.2,37.22,108078.0,29.1654,29.1654,29.1498,29.1654,108078.0
2017-01-13 14:55:00,37.22,37.24,37.21,37.23,133177.0,29.1654,29.1811,29.1576,29.1733,133177.0
2017-01-13 15:00:00,37.23,37.24,37.22,37.23,40791.0,29.1733,29.1811,29.1654,29.1733,40791.0
2017-01-13 15:05:00,37.23,37.23,37.21,37.22,105413.0,29.1733,29.1733,29.1576,29.1654,105413.0
2017-01-13 15:10:00,37.22,37.23,37.21,37.23,115632.0,29.1654,29.1733,29.1576,29.1733,115632.0
2017-01-13 15:15:00,37.23,37.24,37.22,37.24,257955.0,29.1733,29.1811,29.1654,29.1811,257955.0
2017-01-13 15:20:00,37.23,37.25,37.23,37.24,82522.0,29.1733,29.1889,29.1733,29.1811,82522.0
2017-01-13 15:25:00,37.24,37.25,37.23,37.25,146276.0,29.1811,29.1889,29.1733,29.1889,146276.0
2017-01-13 15:30:00,37.25,37.25,37.23,37.23,71332.0,29.1889,29.1889,29.1733,29.1733,71332.0
2017-01-13 15:35:00,37.24,37.26,37.23,37.26,185575.0,29.1811,29.1968,29.1733,29.1968,185575.0
2017-01-13 15:40:00,37.26,37.27,37.25,37.27,66440.0,29.1968,29.2046,29.1889,29.2046,66440.0
2017-01-13 15:45:00,37.27,37.28,37.26,37.27,168577.0,29.2046,29.2125,29.1968,29.2046,168577.0
2017-01-13 15:50:00,37.27,37.27,37.26,37.27,170502.0,29.2046,29.2046,29.1968,29.2046,170502.0
2017-01-13 15:55:00,37.26,37.28,37.25,37.25,378207.0,29.1968,29.2125,29.1889,29.1889,378207.0
2017-01-17 09:30:00,37.2,37.21,37.14,37.14,410053.0,29.1498,29.1576,29.1027,29.1027,410053.0
2017-01-17 09:35:00,37.14,37.16,37.12,37.13,190027.0,29.1027,29.1184,29.0871,29.0949,190027.0
2017-01-17 09:40:00,37.13,37.15,37.12,37.13,244067.0,29.0949,29.1106,29.0871,29.0949,244067.0
2017-01-17 09:45:00,37.13,37.15,37.11,37.15,278182.0,29.0949,29.1106,29.0792,29.1106,278182.0
2017-01-17 09:50:00,37.15,37.17,37.14,37.16,122570.0,29.1106,29.1263,29.1027,29.1184,122570.0
2017-01-17 09:55:00,37.16,37.18,37.16,37.16,98433.0,29.1184,29.1341,29.1184,29.1184,98433.0
2017-01-17 10:00:00,37.17,37.2,37.16,37.19,151083.0,29.1263,29.1498,29.1184,29.1419,151083.0
2017-01-17 10:05:00,37.19,37.23,37.17,37.22,176492.0,29.1419,29.1733,29.1263,29.1654,176492.0
2017-01-17 10:10:00,37.22,37.22,37.21,37.22,66268.0,29.1654,29.1654,29.1576,29.1654,66268.0
2017-01-17 10:15:00,37.22,37.26,37.21,37.24,223188.0,29.1654,29.1968,29.1576,29.1811,223188.0
2017-01-17 10:20:00,37.24,37.25,37.22,37.23,96973.0,29.1811,29.1889,29.1654,29.1733,96973.0
2017-01-17 10:25:00,37.23,37.24,37.22,37.22,47656.0,29.1733,29.1811,29.1654,29.1654,47656.0
2017-01-17 10:30:00,37.22,37.24,37.21,37.23,48568.0,29.1654,29.1811,29.1576,29.1733,48568.0
2017-01-17 10:35:00,37.23,37.24,37.22,37.22,73666.0,29.1733,29.1811,29.1654,29.1654,73666.0
2017-01-17 10:40:00,37.23,37.25,37.22,37.23,70236.0,29.1733,29.1889,29.1654,29.1733,70236.0
2017-01-17 10:45:00,37.23,37.25,37.2,37.21,35406.0,29.1733,29.1889,29.1498,29.1576,35406.0
2017-01-17 10:50:00,37.2,37.21,37.19,37.2,46377.0,29.1498,29.1576,29.1419,29.1498,46377.0
2017-01-17 10:55:00,37.2,37.2,37.18,37.19,60484.0,29.1498,29.1498,29.1341,29.1419,60484.0
2017-01-17 11:00:00,37.19,37.2,37.17,37.18,78437.0,29.1419,29.1498,29.1263,29.1341,78437.0
2017-01-17 11:05:00,37.18,37.2,37.17,37.19,119640.0,29.1341,29.1498,29.1263,29.1419,119640.0
2017-01-17 11:10:00,37.2,37.2,37.18,37.18,220519.0,29.1498,29.1498,29.1341,29.1341,220519.0
2017-01-17 11:15:00,37.18,37.19,37.17,37.18,75393.0,29.1341,29.1419,29.1263,29.1341,75393.0
2017-01-17 11:20:00,37.18,37.19,37.16,37.18,159567.0,29.1341,29.1419,29.1184,29.1341,159567.0
2017-01-17 11:25:00,37.18,37.18,37.16,37.18,81313.0,29.1341,29.1341,29.1184,29.1341,81313.0
2017-01-17 11:30:00,37.18,37.19,37.16,37.16,81737.0,29.1341,29.1419,29.1184,29.1184,81737.0
2017-01-17 11:35:00,37.17,37.19,37.16,37.19,108531.0,29.1263,29.1419,29.1184,29.1419,108531.0
2017-01-17 11:40:00,37.19,37.2,37.18,37.19,151396.0,29.1419,29.1498,29.1341,29.1419,151396.0
2017-01-17 11:45:00,37.19,37.2,37.17,37.17,257312.0,29.1419,29.1498,29.1263,29.1263,257312.0
2017-01-17 11:50:00,37.17,37.18,37.17,37.18,76525.0,29.1263,29.1341,29.1263,29.1341,76525.0
2017-01-17 11:55:00,37.17,37.19,37.17,37.19,86754.0,29.1263,29.1419,29.1263,29.1419,86754.0
2017-01-17 12:00:00,37.18,37.19,37.18,37.19,76439.0,29.1341,29.1419,29.1341,29.1419,76439.0
2017-01-17 12:05:00,37.19,37.19,37.17,37.18,162333.0,29.1419,29.1419,29.1263,29.1341,162333.0
2017-01-17 12:10:00,37.19,37.19,37.16,37.17,44783.0,29.1419,29.1419,29.1184,29.1263,44783.0
2017-01-17 12:15:00,37.18,37.18,37.17,37.17,37075.0,29.1341,29.1341,29.1263,29.1263,37075.0
2017-01-17 12:20:00,37.18,37.18,37.15,37.16,122524.0,29.1341,29.1341,29.1106,29.1184,122524.0
2017-01-17 12:25:00,37.16,37.18,37.16,37.17,146507.0,29.1184,29.1341,29.1184,29.1263,146507.0
2017-01-17 12:30:00,37.18,37.19,37.17,37.18,112217.0,29.1341,29.1419,29.1263,29.1341,112217.0
2017-01-17 12:35:00,37.18,37.19,37.17,37.18,71552.0,29.1341,29.1419,29.1263,29.1341,71552.0
2017-01-17 12:40:00,37.18,37.2,37.17,37.19,49441.0,29.1341,29.1498,29.1263,29.1419,49441.0
2017-01-17 12:45:00,37.19,37.2,37.17,37.19,126291.0,29.1419,29.1498,29.1263,29.1419,126291.0
2017-01-17 12:50:00,37.19,37.2,37.18,37.18,38730.0,29.1419,29.1498,29.1341,29.1341,38730.0
2017-01-17 12:55:00,37.19,37.19,37.18,37.19,18281.0,29.1419,29.1419,29.1341,29.1419,18281.0
2017-01-17 13:00:00,37.18,37.21,37.18,37.2,136322.0,29.1341,29.1576,29.1341,29.1498,136322.0
2017-01-17 13:05:00,37.2,37.21,37.19,37.19,61599.0,29.1498,29.1576,29.1419,29.1419,61599.0
2017-01-17 13:10:00,37.19,37.21,37.19,37.21,34167.0,29.1419,29.1576,29.1419,29.1576,34167.0
2017-01-17 13:15:00,37.21,37.21,37.2,37.21,24380.0,29.1576,29.1576,29.1498,29.1576,24380.0
2017-01-17 13:20:00,37.21,37.22,37.2,37.21,35776.0,29.1576,29.1654,29.1498,29.1576,35776.0
2017-01-17 13:25:00,37.22,37.22,37.21,37.22,15978.0,29.1654,29.1654,29.1576,29.1654,15978.0
2017-01-17 13:30:00,37.21,37.22,37.2,37.21,25941.0,29.1576,29.1654,29.1498,29.1576,25941.0
2017-01-17 13:35:00,37.21,37.21,37.2,37.2,35014.0,29.1576,29.1576,29.1498,29.1498,35014.0
2017-01-17 13:40:00,37.2,37.21,37.2,37.2,50347.0,29.1498,29.1576,29.1498,29.1498,50347.0
2017-01-17 13:45:00,37.2,37.21,37.2,37.2,34097.0,29.1498,29.1576,29.1498,29.1498,34097.0
2017-01-17 13:50:00,37.21,37.21,37.2,37.2,39069.0,29.1576,29.1576,29.1498,29.1498,39069.0
2017-01-17 13:55:00,37.2,37.21,37.2,37.21,49952.0,29.1498,29.1576,29.1498,29.1576,49952.0
2017-01-17 14:00:00,37.22,37.23,37.21,37.23,51524.0,29.1654,29.1733,29.1576,29.1733,51524.0
2017-01-17 14:05:00,37.22,37.23,37.22,37.22,34858.0,29.1654,29.1733,29.1654,29.1654,34858.0
2017-01-17 14:10:00,37.23,37.23,37.21,37.22,63971.0,29.1733,29.1733,29.1576,29.1654,63971.0
2017-01-17 14:15:00,37.21,37.22,37.21,37.21,32372.0,29.1576,29.1654,29.1576,29.1576,32372.0
2017-01-17 14:20:00,37.21,37.21,37.18,37.19,88758.0,29.1576,29.1576,29.1341,29.1419,88758.0
2017-01-17 14:25:00,37.19,37.19,37.17,37.18,37672.0,29.1419,29.1419,29.1263,29.1341,37672.0
2017-01-17 14:30:00,37.18,37.18,37.16,37.17,54810.0,29.1341,29.1341,29.1184,29.1263,54810.0
2017-01-17 14:35:00,37.16,37.17,37.13,37.15,38791.0,29.1184,29.1263,29.0949,29.1106,38791.0
2017-01-17 14:40:00,37.14,37.18,37.14,37.17,114018.0,29.1027,29.1341,29.1027,29.1263,114018.0
2017-01-17 14:45:00,37.18,37.18,37.16,37.16,163145.0,29.1341,29.1341,29.1184,29.1184,163145.0
2017-01-17 14:50:00,37.16,37.17,37.14,37.15,210268.0,29.1184,29.1263,29.1027,29.1106,210268.0
2017-01-17 14:55:00,37.15,37.17,37.14,37.17,133901.0,29.1106,29.1263,29.1027,29.1263,133901.0
2017-01-17 15:00:00,37.17,37.17,37.14,37.16,125070.0,29.1263,29.1263,29.1027,29.1184,125070.0
2017-01-17 15:05:00,37.16,37.16,37.14,37.15,151514.0,29.1184,29.1184,29.1027,29.1106,151514.0
2017-01-17 15:10:00,37.15,37.16,37.14,37.15,151775.0,29.1106,29.1184,29.1027,29.1106,151775.0
2017-01-17 15:15:00,37.16,37.16,37.15,37.15,49562.0,29.1184,29.1184,29.1106,29.1106,49562.0
2017-01-17 15:20:00,37.15,37.16,37.14,37.16,70885.0,29.1106,29.1184,29.1027,29.1184,70885.0
2017-01-17 15:25:00,37.15,37.16,37.14,37.15,124684.0,29.1106,29.1184,29.1027,29.1106,124684.0
2017-01-17 15:30:00,37.15,37.18,37.14,37.17,156496.0,29.1106,29.1341,29.1027,29.1263,156496.0
2017-01-17 15:35:00,37.18,37.19,37.17,37.19,52959.0,29.1341,29.1419,29.1263,29.1419,52959.0
2017-01-17 15:40:00,37.19,37.19,37.16,37.17,120353.0,29.1419,29.1419,29.1184,29.1263,120353.0
2017-01-17 15:45:00,37.18,37.18,37.16,37.17,143675.0,29.1341,29.1341,29.1184,29.1263,143675.0
2017-01-17 15:50:00,37.17,37.2,37.17,37.19,119156.0,29.1263,29.1498,29.1263,29.1419,119156.0
2017-01-17 15:55:00,37.19,37.2,37.17,37.2,161792.0,29.1419,29.1498,29.1263,29.1498,161792.0
2017-01-18 09:30:00,37.24,37.26,37.18,37.19,561065.0,29.1811,29.1968,29.1341,29.1419,561065.0
2017-01-18 09:35:00,37.19,37.24,37.17,37.19,1201037.0,29.1419,29.1811,29.1263,29.1419,1201037.0
2017-01-18 09:40:00,37.2,37.23,37.19,37.22,271278.0,29.1498,29.1733,29.1419,29.1654,271278.0
2017-01-18 09:45:00,37.22,37.23,37.2,37.22,190608.0,29.1654,29.1733,29.1498,29.1654,190608.0
2017-01-18 09:50:00,37.22,37.22,37.19,37.2,81250.0,29.1654,29.1654,29.1419,29.1498,81250.0
2017-01-18 09:55:00,37.21,37.23,37.19,37.23,94014.0,29.1576,29.1733,29.1419,29.1733,94014.0
2017-01-18 10:00:00,37.22,37.24,37.22,37.23,116809.0,29.1654,29.1811,29.1654,29.1733,116809.0
2017-01-18 10:05:00,37.24,37.24,37.2,37.22,166861.0,29.1811,29.1811,29.1498,29.1654,166861.0
2017-01-18 10:10:00,37.22,37.24,37.2,37.24,108488.0,29.1654,29.1811,29.1498,29.1811,108488.0
2017-01-18 10:15:00,37.23,37.25,37.22,37.25,154822.0,29.1733,29.1889,29.1654,29.1889,154822.0
2017-01-18 10:20:00,37.25,37.26,37.24,37.24,125704.0,29.1889,29.1968,29.1811,29.1811,125704.0
2017-01-18 10:25:00,37.25,37.25,37.22,37.23,69584.0,29.1889,29.1889,29.1654,29.1733,69584.0
2017-01-18 10:30:00,37.22,37.26,37.22,37.24,119520.0,29.1654,29.1968,29.1654,29.1811,119520.0
2017-01-18 10:35:00,37.24,37.25,37.22,37.22,199095.0,29.1811,29.1889,29.1654,29.1654,199095.0
2017-01-18 10:40:00,37.23,37.24,37.21,37.21,97476.0,29.1733,29.1811,29.1576,29.1576,97476.0
2017-01-18 10:45:00,37.21,37.22,37.2,37.22,50743.0,29.1576,29.1654,29.1498,29.1654,50743.0
2017-01-18 10:50:00,37.22,37.22,37.21,37.22,68275.0,29.1654,29.1654,29.1576,29.1654,68275.0
2017-01-18 10:55:00,37.22,37.25,37.22,37.25,90538.0,29.1654,29.1889,29.1654,29.1889,90538.0
2017-01-18 11:00:00,37.25,37.25,37.24,37.25,115423.0,29.1889,29.1889,29.1811,29.1889,115423.0
2017-01-18 11:05:00,37.25,37.26,37.24,37.25,141220.0,29.1889,29.1968,29.1811,29.1889,141220.0
2017-01-18 11:10:00,37.25,37.26,37.24,37.24,167295.0,29.1889,29.1968,29.1811,29.1811,167295.0
2017-01-18 11:15:00,37.25,37.26,37.24,37.26,66802.0,29.1889,29.1968,29.1811,29.1968,66802.0
2017-01-18 11:20:00,37.26,37.26,37.25,37.26,140643.0,29.1968,29.1968,29.1889,29.1968,140643.0
2017-01-18 11:25:00,37.26,37.26,37.25,37.26,55731.0,29.1968,29.1968,29.1889,29.1968,55731.0
2017-01-18 11:30:00,37.26,37.27,37.24,37.25,145180.0,29.1968,29.2046,29.1811,29.1889,145180.0
2017-01-18 11:35:00,37.25,37.26,37.24,37.24,106710.0,29.1889,29.1968,29.1811,29.1811,106710.0
2017-01-18 11:40:00,37.25,37.25,37.23,37.23,127898.0,29.1889,29.1889,29.1733,29.1733,127898.0
2017-01-18 11:45:00,37.23,37.24,37.23,37.23,38022.0,29.1733,29.1811,29.1733,29.1733,38022.0
2017-01-18 11:50:00,37.23,37.24,37.23,37.23,56572.0,29.1733,29.1811,29.1733,29.1733,56572.0
2017-01-18 11:55:00,37.24,37.24,37.19,37.19,127638.0,29.1811,29.1811,29.1419,29.1419,127638.0
2017-01-18 12:00:00,37.19,37.22,37.19,37.22,161675.0,29.1419,29.1654,29.1419,29.1654,161675.0
2017-01-18 12:05:00,37.22,37.22,37.2,37.21,90184.0,29.1654,29.1654,29.1498,29.1576,90184.0
2017-01-18 12:10:00,37.21,37.23,37.2,37.21,125171.0,29.1576,29.1733,29.1498,29.1576,125171.0
2017-01-18 12:15:00,37.22,37.22,37.2,37.2,82395.0,29.1654,29.1654,29.1498,29.1498,82395.0
2017-01-18 12:20:00,37.2,37.21,37.19,37.19,62119.0,29.1498,29.1576,29.1419,29.1419,62119.0
2017-01-18 12:25:00,37.19,37.19,37.17,37.18,171717.0,29.1419,29.1419,29.1263,29.1341,171717.0
2017-01-18 12:30:00,37.19,37.19,37.17,37.17,229154.0,29.1419,29.1419,29.1263,29.1263,229154.0
2017-01-18 12:35:00,37.18,37.19,37.17,37.18,52559.0,29.1341,29.1419,29.1263,29.1341,52559.0
2017-01-18 12:40:00,37.19,37.19,37.17,37.18,67076.0,29.1419,29.1419,29.1263,29.1341,67076.0
2017-01-18 12:45:00,37.18,37.18,37.14,37.16,890699.0,29.1341,29.1341,29.1027,29.1184,890699.0
2017-01-18 12:50:00,37.16,37.16,37.13,37.14,132995.0,29.1184,29.1184,29.0949,29.1027,132995.0
2017-01-18 12:55:00,37.14,37.15,37.13,37.14,120340.0,29.1027,29.1106,29.0949,29.1027,120340.0
2017-01-18 13:00:00,37.14,37.15,37.13,37.14,128105.0,29.1027,29.1106,29.0949,29.1027,128105.0
2017-01-18 13:05:00,37.15,37.17,37.14,37.16,151182.0,29.1106,29.1263,29.1027,29.1184,151182.0
2017-01-18 13:10:00,37.16,37.17,37.15,37.16,73023.0,29.1184,29.1263,29.1106,29.1184,73023.0
2017-01-18 13:15:00,37.16,37.16,37.14,37.15,96433.0,29.1184,29.1184,29.1027,29.1106,96433.0
2017-01-18 13:20:00,37.15,37.16,37.13,37.13,72432.0,29.1106,29.1184,29.0949,29.0949,72432.0
2017-01-18 13:25:00,37.14,37.15,37.13,37.15,104935.0,29.1027,29.1106,29.0949,29.1106,104935.0
2017-01-18 13:30:00,37.15,37.15,37.13,37.14,73083.0,29.1106,29.1106,29.0949,29.1027,73083.0
2017-01-18 13:35:00,37.14,37.14,37.13,37.14,57638.0,29.1027,29.1027,29.0949,29.1027,57638.0
2017-01-18 13:40:00,37.13,37.14,37.11,37.12,924706.0,29.0949,29.1027,29.0792,29.0871,924706.0
2017-01-18 13:45:00,37.12,37.12,37.1,37.11,121719.0,29.0871,29.0871,29.0714,29.0792,121719.0
2017-01-18 13:50:00,37.11,37.12,37.1,37.12,121527.0,29.0792,29.0871,29.0714,29.0871,121527.0
2017-01-18 13:55:00,37.11,37.12,37.11,37.11,60844.0,29.0792,29.0871,29.0792,29.0792,60844.0
2017-01-18 14:00:00,37.11,37.12,37.08,37.09,225685.0,29.0792,29.0871,29.0557,29.0636,225685.0
2017-01-18 14:05:00,37.09,37.11,37.08,37.11,136901.0,29.0636,29.0792,29.0557,29.0792,136901.0
2017-01-18 14:10:00,37.11,37.11,37.09,37.11,169577.0,29.0792,29.0792,29.0636,29.0792,169577.0
2017-01-18 14:15:00,37.11,37.13,37.09,37.12,213425.0,29.0792,29.0949,29.0636,29.0871,213425.0
2017-01-18 14:20:00,37.12,37.13,37.1,37.11,75660.0,29.0871,29.0949,29.0714,29.0792,75660.0
2017-01-18 14:25:00,37.11,37.11,37.1,37.1,71282.0,29.0792,29.0792,29.0714,29.0714,71282.0
2017-01-18 14:30:00,37.11,37.11,37.09,37.1,192319.0,29.0792,29.0792,29.0636,29.0714,192319.0
2017-01-18 14:35:00,37.1,37.1,37.08,37.09,122192.0,29.0714,29.0714,29.0557,29.0636,122192.0
2017-01-18 14:40:00,37.09,37.1,37.07,37.08,200643.0,29.0636,29.0714,29.0479,29.0557,200643.0
2017-01-18 14:45:00,37.08,37.08,37.06,37.07,178146.0,29.0557,29.0557,29.0401,29.0479,178146.0
2017-01-18 14:50:00,37.07,37.09,37.06,37.08,150025.0,29.0479,29.0636,29.0401,29.0557,150025.0
2017-01-18 14:55:00,37.08,37.1,37.08,37.09,138052.0,29.0557,29.0714,29.0557,29.0636,138052.0
2017-01-18 15:00:00,37.09,37.1,37.06,37.06,100326.0,29.0636,29.0714,29.0401,29.0401,100326.0
2017-01-18 15:05:00,37.06,37.07,37.01,37.02,1082580.0,29.0401,29.0479,29.0009,29.0087,1082580.0
2017-01-18 15:10:00,37.01,37.02,37.0,37.01,168015.0,29.0009,29.0087,28.993,29.0009,168015.0
2017-01-18 15:15:00,37.02,37.04,37.01,37.03,123363.0,29.0087,29.0244,29.0009,29.0166,123363.0
2017-01-18 15:20:00,37.02,37.03,37.0,37.03,178390.0,29.0087,29.0166,28.993,29.0166,178390.0
2017-01-18 15:25:00,37.02,37.03,37.01,37.02,242709.0,29.0087,29.0166,29.0009,29.0087,242709.0
2017-01-18 15:30:00,37.02,37.02,37.0,37.02,162962.0,29.0087,29.0087,28.993,29.0087,162962.0
2017-01-18 15:35:00,37.02,37.03,37.01,37.02,135510.0,29.0087,29.0166,29.0009,29.0087,135510.0
2017-01-18 15:40:00,37.03,37.04,37.02,37.04,122077.0,29.0166,29.0244,29.0087,29.0244,122077.0
2017-01-18 15:45:00,37.04,37.05,37.02,37.03,192931.0,29.0244,29.0322,29.0087,29.0166,192931.0
2017-01-18 15:50:00,37.03,37.05,37.02,37.03,305717.0,29.0166,29.0322,29.0087,29.0166,305717.0
2017-01-18 15:55:00,37.03,37.06,37.02,37.05,493024.0,29.0166,29.0401,29.0087,29.0322,493024.0
2017-01-19 09:30:00,36.99,37.05,36.99,37.02,1056597.0,28.9852,29.0322,28.9852,29.0087,1056597.0
2017-01-19 09:35:00,37.01,37.04,37.0,37.02,215307.0,29.0009,29.0244,28.993,29.0087,215307.0
2017-01-19 09:40:00,37.0,37.01,36.99,36.99,78441.0,28.993,29.0009,28.9852,28.9852,78441.0
2017-01-19 09:45:00,36.99,37.0,36.96,36.96,122739.0,28.9852,28.993,28.9617,28.9617,122739.0
2017-01-19 09:50:00,36.97,36.98,36.95,36.95,62791.0,28.9695,28.9774,28.9539,28.9539,62791.0
2017-01-19 09:55:00,36.95,36.96,36.93,36.94,191193.0,28.9539,28.9617,28.9382,28.946,191193.0
2017-01-19 10:00:00,36.94,36.96,36.92,36.95,247324.0,28.946,28.9617,28.9304,28.9539,247324.0
2017-01-19 10:05:00,36.94,36.96,36.93,36.94,92488.0,28.946,28.9617,28.9382,28.946,92488.0
2017-01-19 10:10:00,36.94,36.95,36.93,36.94,123967.0,28.946,28.9539,28.9382,28.946,123967.0
2017-01-19 10:15:00,36.94,36.95,36.92,36.94,104804.0,28.946,28.9539,28.9304,28.946,104804.0
2017-01-19 10:20:00,36.94,36.95,36.93,36.94,96049.0,28.946,28.9539,28.9382,28.946,96049.0
2017-01-19 10:25:00,36.94,36.97,36.94,36.97,89367.0,28.946,28.9695,28.946,28.9695,89367.0
2017-01-19 10:30:00,36.97,36.97,36.95,36.97,84927.0,28.9695,28.9695,28.9539,28.9695,84927.0
2017-01-19 10:35:00,36.96,36.98,36.96,36.98,113301.0,28.9617,28.9774,28.9617,28.9774,113301.0
2017-01-19 10:40:00,36.98,36.98,36.96,36.97,114600.0,28.9774,28.9774,28.9617,28.9695,114600.0
2017-01-19 10:45:00,36.97,36.98,36.95,36.98,329400.0,28.9695,28.9774,28.9539,28.9774,329400.0
2017-01-19 10:50:00,36.98,37.02,36.97,37.0,314073.0,28.9774,29.0087,28.9695,28.993,314073.0
2017-01-19 10:55:00,36.99,37.0,36.96,37.0,104805.0,28.9852,28.993,28.9617,28.993,104805.0
2017-01-19 11:00:00,36.99,37.01,36.96,36.97,181649.0,28.9852,29.0009,28.9617,28.9695,181649.0
2017-01-19 11:05:00,36.97,37.0,36.96,36.98,176238.0,28.9695,28.993,28.9617,28.9774,176238.0
2017-01-19 11:10:00,36.99,37.01,36.97,37.0,240921.0,28.9852,29.0009,28.9695,28.993,240921.0
2017-01-19 11:15:00,37.0,37.0,36.99,37.0,138297.0,28.993,28.993,28.9852,28.993,138297.0
2017-01-19 11:20:00,37.01,37.03,37.0,37.01,151039.0,29.0009,29.0166,28.993,29.0009,151039.0
2017-01-19 11:25:00,37.01,37.01,36.98,36.99,96282.0,29.0009,29.0009,28.9774,28.9852,96282.0
2017-01-19 11:30:00,36.98,36.99,36.96,36.96,141911.0,28.9774,28.9852,28.9617,28.9617,141911.0
2017-01-19 11:35:00,36.97,36.97,36.95,36.97,93161.0,28.9695,28.9695,28.9539,28.9695,93161.0
2017-01-19 11:40:00,36.97,36.99,36.96,36.98,77406.0,28.9695,28.9852,28.9617,28.9774,77406.0
2017-01-19 11:45:00,36.97,36.99,36.96,36.98,126653.0,28.9695,28.9852,28.9617,28.9774,126653.0
2017-01-19 11:50:00,36.98,36.99,36.96,36.97,82080.0,28.9774,28.9852,28.9617,28.9695,82080.0
2017-01-19 11:55:00,36.97,36.98,36.96,36.97,172351.0,28.9695,28.9774,28.9617,28.9695,172351.0
2017-01-19 12:00:00,36.97,36.97,36.95,36.96,451756.0,28.9695,28.9695,28.9539,28.9617,451756.0
2017-01-19 12:05:00,36.97,36.97,36.95,36.95,45992.0,28.9695,28.9695,28.9539,28.9539,45992.0
2017-01-19 12:10:00,36.96,36.96,36.95,36.95,36269.0,28.9617,28.9617,28.9539,28.9539,36269.0
2017-01-19 12:15:00,36.95,36.96,36.92,36.93,266378.0,28.9539,28.9617,28.9304,28.9382,266378.0
2017-01-19 12:20:00,36.93,36.93,36.88,36.89,210349.0,28.9382,28.9382,28.899,28.9069,210349.0
2017-01-19 12:25:00,36.9,36.9,36.87,36.89,107104.0,28.9147,28.9147,28.8912,28.9069,107104.0
2017-01-19 12:30:00,36.89,36.9,36.88,36.89,60735.0,28.9069,28.9147,28.899,28.9069,60735.0
2017-01-19 12:35:00,36.88,36.89,36.86,36.87,59580.0,28.899,28.9069,28.8833,28.8912,59580.0
2017-01-19 12:40:00,36.87,36.87,36.84,36.84,378464.0,28.8912,28.8912,28.8677,28.8677,378464.0
2017-01-19 12:45:00,36.85,36.85,36.83,36.84,173983.0,28.8755,28.8755,28.8598,28.8677,173983.0
2017-01-19 12:50:00,36.84,36.85,36.82,36.83,177569.0,28.8677,28.8755,28.852,28.8598,177569.0
2017-01-19 12:55:00,36.83,36.87,36.83,36.87,83632.0,28.8598,28.8912,28.8598,28.8912,83632.0
2017-01-19 13:00:00,36.87,36.87,36.86,36.87,44802.0,28.8912,28.8912,28.8833,28.8912,44802.0
2017-01-19 13:05:00,36.86,36.88,36.85,36.88,78447.0,28.8833,28.899,28.8755,28.899,78447.0
2017-01-19 13:10:00,36.88,36.89,36.85,36.87,132652.0,28.899,28.9069,28.8755,28.8912,132652.0
2017-01-19 13:15:00,36.87,36.88,36.86,36.88,33277.0,28.8912,28.899,28.8833,28.899,33277.0
2017-01-19 13:20:00,36.87,36.9,36.87,36.88,78904.0,28.8912,28.9147,28.8912,28.899,78904.0
2017-01-19 13:25:00,36.88,36.91,36.87,36.89,92282.0,28.899,28.9225,28.8912,28.9069,92282.0
2017-01-19 13:30:00,36.89,36.9,36.88,36.9,154888.0,28.9069,28.9147,28.899,28.9147,154888.0
2017-01-19 13:35:00,36.89,36.9,36.87,36.9,55530.0,28.9069,28.9147,28.8912,28.9147,55530.0
2017-01-19 13:40:00,36.9,36.92,36.89,36.92,110924.0,28.9147,28.9304,28.9069,28.9304,110924.0
2017-01-19 13:45:00,36.92,36.92,36.9,36.91,46235.0,28.9304,28.9304,28.9147,28.9225,46235.0
2017-01-19 13:50:00,36.91,36.91,36.88,36.89,56882.0,28.9225,28.9225,28.899,28.9069,56882.0
2017-01-19 13:55:00,36.89,36.89,36.87,36.87,51502.0,28.9069,28.9069,28.8912,28.8912,51502.0
2017-01-19 14:00:00,36.88,36.88,36.85,36.87,53894.0,28.899,28.899,28.8755,28.8912,53894.0
2017-01-19 14:05:00,36.87,36.88,36.82,36.83,114235.0,28.8912,28.899,28.852,28.8598,114235.0
2017-01-19 14:10:00,36.83,36.85,36.83,36.83,454977.0,28.8598,28.8755,28.8598,28.8598,454977.0
2017-01-19 14:15:00,36.83,36.84,36.82,36.82,112304.0,28.8598,28.8677,28.852,28.852,112304.0
2017-01-19 14:20:00,36.81,36.86,36.8,36.85,138760.0,28.8442,28.8833,28.8363,28.8755,138760.0
2017-01-19 14:25:00,36.85,36.85,36.83,36.84,56607.0,28.8755,28.8755,28.8598,28.8677,56607.0
2017-01-19 14:30:00,36.85,36.85,36.83,36.85,73011.0,28.8755,28.8755,28.8598,28.8755,73011.0
2017-01-19 14:35:00,36.85,36.85,36.83,36.84,75712.0,28.8755,28.8755,28.8598,28.8677,75712.0
2017-01-19 14:40:00,36.84,36.88,36.84,36.86,239961.0,28.8677,28.899,28.8677,28.8833,239961.0
2017-01-19 14:45:00,36.86,36.88,36.85,36.86,98885.0,28.8833,28.899,28.8755,28.8833,98885.0
2017-01-19 14:50:00,36.87,36.91,36.85,36.89,283286.0,28.8912,28.9225,28.8755,28.9069,283286.0
2017-01-19 14:55:00,36.89,36.91,36.88,36.89,262365.0,28.9069,28.9225,28.899,28.9069,262365.0
2017-01-19 15:00:00,36.89,36.9,36.88,36.89,52452.0,28.9069,28.9147,28.899,28.9069,52452.0
2017-01-19 15:05:00,36.89,36.91,36.88,36.9,115894.0,28.9069,28.9225,28.899,28.9147,115894.0
2017-01-19 15:10:00,36.9,36.92,36.9,36.91,70943.0,28.9147,28.9304,28.9147,28.9225,70943.0
2017-01-19 15:15:00,36.9,36.95,36.9,36.95,147064.0,28.9147,28.9539,28.9147,28.9539,147064.0
2017-01-19 15:20:00,36.95,36.95,36.93,36.94,61472.0,28.9539,28.9539,28.9382,28.946,61472.0
2017-01-19 15:25:00,36.94,36.95,36.92,36.93,41285.0,28.946,28.9539,28.9304,28.9382,41285.0
2017-01-19 15:30:00,36.93,36.93,36.91,36.91,57501.0,28.9382,28.9382,28.9225,28.9225,57501.0
2017-01-19 15:35:00,36.91,36.93,36.9,36.92,175039.0,28.9225,28.9382,28.9147,28.9304,175039.0
2017-01-19 15:40:00,36.92,36.93,36.91,36.91,148018.0,28.9304,28.9382,28.9225,28.9225,148018.0
2017-01-19 15:45:00,36.91,36.94,36.91,36.94,124115.0,28.9225,28.946,28.9225,28.946,124115.0
2017-01-19 15:50:00,36.94,36.95,36.93,36.95,161626.0,28.946,28.9539,28.9382,28.9539,161626.0
2017-01-19 15:55:00,36.95,36.97,36.94,36.95,579041.0,28.9539,28.9695,28.946,28.9539,579041.0
2017-01-20 09:30:00,37.0,37.03,36.97,36.99,438812.0,28.993,29.0166,28.9695,28.9852,438812.0
2017-01-20 09:35:00,37.0,37.02,36.98,37.01,424804.0,28.993,29.0087,28.9774,29.0009,424804.0
2017-01-20 09:40:00,37.01,37.02,36.95,36.97,177677.0,29.0009,29.0087,28.9539,28.9695,177677.0
2017-01-20 09:45:00,36.98,37.01,36.96,37.01,63696.0,28.9774,29.0009,28.9617,29.0009,63696.0
2017-01-20 09:50:00,37.0,37.02,36.99,37.02,78969.0,28.993,29.0087,28.9852,29.0087,78969.0
2017-01-20 09:55:00,37.01,37.02,36.98,36.99,1096029.0,29.0009,29.0087,28.9774,28.9852,1096029.0
2017-01-20 10:00:00,37.0,37.0,36.98,37.0,268496.0,28.993,28.993,28.9774,28.993,268496.0
2017-01-20 10:05:00,37.0,37.04,36.99,37.03,298890.0,28.993,29.0244,28.9852,29.0166,298890.0
2017-01-20 10:10:00,37.03,37.05,37.03,37.04,290929.0,29.0166,29.0322,29.0166,29.0244,290929.0
2017-01-20 10:15:00,37.04,37.05,37.03,37.04,110040.0,29.0244,29.0322,29.0166,29.0244,110040.0
2017-01-20 10:20:00,37.04,37.06,37.02,37.04,110851.0,29.0244,29.0401,29.0087,29.0244,110851.0
2017-01-20 10:25:00,37.04,37.05,37.03,37.04,55136.0,29.0244,29.0322,29.0166,29.0244,55136.0
2017-01-20 10:30:00,37.04,37.05,37.02,37.04,87948.0,29.0244,29.0322,29.0087,29.0244,87948.0
2017-01-20 10:35:00,37.04,37.05,37.03,37.04,54398.0,29.0244,29.0322,29.0166,29.0244,54398.0
2017-01-20 10:40:00,37.05,37.05,37.01,37.02,240376.0,29.0322,29.0322,29.0009,29.0087,240376.0
2017-01-20 10:45:00,37.02,37.03,37.0,37.02,81181.0,29.0087,29.0166,28.993,29.0087,81181.0
2017-01-20 10:50:00,37.02,37.05,37.02,37.03,53552.0,29.0087,29.0322,29.0087,29.0166,53552.0
2017-01-20 10:55:00,37.04,37.04,37.03,37.03,34698.0,29.0244,29.0244,29.0166,29.0166,34698.0
2017-01-20 11:00:00,37.04,37.05,37.03,37.05,56027.0,29.0244,29.0322,29.0166,29.0322,56027.0
2017-01-20 11:05:00,37.05,37.05,37.03,37.04,235122.0,29.0322,29.0322,29.0166,29.0244,235122.0
2017-01-20 11:10:00,37.04,37.04,37.01,37.02,135774.0,29.0244,29.0244,29.0009,29.0087,135774.0
2017-01-20 11:15:00,37.02,37.02,37.0,37.01,70734.0,29.0087,29.0087,28.993,29.0009,70734.0
2017-01-20 11:20:00,37.02,37.02,37.0,37.0,66344.0,29.0087,29.0087,28.993,28.993,66344.0
2017-01-20 11:25:00,37.0,37.01,36.98,36.98,50369.0,28.993,29.0009,28.9774,28.9774,50369.0
2017-01-20 11:30:00,36.98,36.99,36.97,36.97,147162.0,28.9774,28.9852,28.9695,28.9695,147162.0
2017-01-20 11:35:00,36.97,37.01,36.97,37.01,43365.0,28.9695,29.0009,28.9695,29.0009,43365.0
2017-01-20 11:40:00,37.01,37.01,36.99,37.01,41635.0,29.0009,29.0009,28.9852,29.0009,41635.0
2017-01-20 11:45:00,37.01,37.02,36.99,37.0,34135.0,29.0009,29.0087,28.9852,28.993,34135.0
2017-01-20 11:50:00,37.0,37.0,36.99,37.0,47914.0,28.993,28.993,28.9852,28.993,47914.0
2017-01-20 11:55:00,36.99,37.01,36.98,36.99,56141.0,28.9852,29.0009,28.9774,28.9852,56141.0
2017-01-20 12:00:00,36.99,36.99,36.96,36.98,101624.0,28.9852,28.9852,28.9617,28.9774,101624.0
2017-01-20 12:05:00,36.98,37.0,36.93,36.98,236947.0,28.9774,28.993,28.9382,28.9774,236947.0
2017-01-20 12:10:00,36.97,36.98,36.86,36.87,579063.0,28.9695,28.9774,28.8833,28.8912,579063.0
2017-01-20 12:15:00,36.87,36.94,36.85,36.93,703389.0,28.8912,28.946,28.8755,28.9382,703389.0
2017-01-20 12:20:00,36.92,36.97,36.91,36.93,86266.0,28.9304,28.9695,28.9225,28.9382,86266.0
2017-01-20 12:25:00,36.93,36.96,36.91,36.95,83657.0,28.9382,28.9617,28.9225,28.9539,83657.0
2017-01-20 12:30:00,36.95,36.95,36.86,36.89,172813.0,28.9539,28.9539,28.8833,28.9069,172813.0
2017-01-20 12:35:00,36.88,36.89,36.85,36.86,129533.0,28.899,28.9069,28.8755,28.8833,129533.0
2017-01-20 12:40:00,36.86,36.93,36.86,36.93,54336.0,28.8833,28.9382,28.8833,28.9382,54336.0
2017-01-20 12:45:00,36.93,36.94,36.9,36.9,157399.0,28.9382,28.946,28.9147,28.9147,157399.0
2017-01-20 12:50:00,36.91,36.93,36.89,36.9,72508.0,28.9225,28.9382,28.9069,28.9147,72508.0
2017-01-20 12:55:00,36.9,36.92,36.88,36.92,43181.0,28.9147,28.9304,28.899,28.9304,43181.0
2017-01-20 13:00:00,36.92,36.92,36.9,36.91,28446.0,28.9304,28.9304,28.9147,28.9225,28446.0
2017-01-20 13:05:00,36.91,36.94,36.9,36.93,65109.0,28.9225,28.946,28.9147,28.9382,65109.0
2017-01-20 13:10:00,36.94,36.94,36.93,36.93,25597.0,28.946,28.946,28.9382,28.9382,25597.0
2017-01-20 13:15:00,36.92,36.95,36.92,36.92,44241.0,28.9304,28.9539,28.9304,28.9304,44241.0
2017-01-20 13:20:00,36.93,36.95,36.92,36.94,23402.0,28.9382,28.9539,28.9304,28.946,23402.0
2017-01-20 13:25:00,36.94,36.95,36.93,36.94,94655.0,28.946,28.9539,28.9382,28.946,94655.0
2017-01-20 13:30:00,36.95,36.95,36.92,36.93,23947.0,28.9539,28.9539,28.9304,28.9382,23947.0
2017-01-20 13:35:00,36.92,36.95,36.92,36.93,69207.0,28.9304,28.9539,28.9304,28.9382,69207.0
2017-01-20 13:40:00,36.94,36.97,36.93,36.97,18773.0,28.946,28.9695,28.9382,28.9695,18773.0
2017-01-20 13:45:00,36.97,36.97,36.95,36.95,64938.0,28.9695,28.9695,28.9539,28.9539,64938.0
2017-01-20 13:50:00,36.95,36.97,36.95,36.96,62701.0,28.9539,28.9695,28.9539,28.9617,62701.0
2017-01-20 13:55:00,36.97,36.97,36.95,36.96,19142.0,28.9695,28.9695,28.9539,28.9617,19142.0
2017-01-20 14:00:00,36.96,36.99,36.95,36.98,47623.0,28.9617,28.9852,28.9539,28.9774,47623.0
2017-01-20 14:05:00,36.99,37.0,36.98,36.99,46762.0,28.9852,28.993,28.9774,28.9852,46762.0
2017-01-20 14:10:00,36.98,37.0,36.98,36.99,35615.0,28.9774,28.993,28.9774,28.9852,35615.0
2017-01-20 14:15:00,36.98,37.01,36.98,36.99,24766.0,28.9774,29.0009,28.9774,28.9852,24766.0
2017-01-20 14:20:00,37.0,37.0,36.96,36.97,245169.0,28.993,28.993,28.9617,28.9695,245169.0
2017-01-20 14:25:00,36.98,36.99,36.97,36.98,76473.0,28.9774,28.9852,28.9695,28.9774,76473.0
2017-01-20 14:30:00,36.98,36.99,36.97,36.98,44630.0,28.9774,28.9852,28.9695,28.9774,44630.0
2017-01-20 14:35:00,36.98,36.99,36.96,36.97,57420.0,28.9774,28.9852,28.9617,28.9695,57420.0
2017-01-20 14:40:00,36.98,37.0,36.97,37.0,232754.0,28.9774,28.993,28.9695,28.993,232754.0
2017-01-20 14:45:00,37.0,37.0,36.97,36.98,77147.0,28.993,28.993,28.9695,28.9774,77147.0
2017-01-20 14:50:00,36.99,36.99,36.98,36.98,22072.0,28.9852,28.9852,28.9774,28.9774,22072.0
2017-01-20 14:55:00,36.98,37.0,36.98,37.0,31833.0,28.9774,28.993,28.9774,28.993,31833.0
2017-01-20 15:00:00,37.0,37.02,36.99,37.01,78323.0,28.993,29.0087,28.9852,29.0009,78323.0
2017-01-20 15:05:00,37.01,37.02,36.99,37.01,192987.0,29.0009,29.0087,28.9852,29.0009,192987.0
2017-01-20 15:10:00,37.02,37.03,37.0,37.02,56700.0,29.0087,29.0166,28.993,29.0087,56700.0
2017-01-20 15:15:00,37.01,37.02,36.99,37.0,43178.0,29.0009,29.0087,28.9852,28.993,43178.0
2017-01-20 15:20:00,37.0,37.0,36.97,36.98,64689.0,28.993,28.993,28.9695,28.9774,64689.0
2017-01-20 15:25:00,36.98,36.99,36.96,36.97,47352.0,28.9774,28.9852,28.9617,28.9695,47352.0
2017-01-20 15:30:00,36.97,37.01,36.96,37.01,60015.0,28.9695,29.0009,28.9617,29.0009,60015.0
2017-01-20 15:35:00,37.01,37.03,37.0,37.02,75838.0,29.0009,29.0166,28.993,29.0087,75838.0
2017-01-20 15:40:00,37.02,37.03,37.01,37.03,32878.0,29.0087,29.0166,29.0009,29.0166,32878.0
2017-01-20 15:45:00,37.02,37.04,37.01,37.04,58772.0,29.0087,29.0244,29.0009,29.0244,58772.0
2017-01-20 15:50:00,37.04,37.05,37.02,37.03,150266.0,29.0244,29.0322,29.0087,29.0166,150266.0
2017-01-20 15:55:00,37.04,37.05,37.01,37.02,448527.0,29.0244,29.0322,29.0009,29.0087,448527.0
2017-01-23 09:30:00,37.3,37.35,37.28,37.34,425380.0,29.2281,29.2673,29.2125,29.2595,425380.0
2017-01-23 09:35:00,37.34,37.35,37.32,37.34,119733.0,29.2595,29.2673,29.2438,29.2595,119733.0
2017-01-23 09:40:00,37.34,37.34,37.31,37.32,159950.0,29.2595,29.2595,29.236,29.2438,159950.0
2017-01-23 09:45:00,37.32,37.34,37.31,37.33,124143.0,29.2438,29.2595,29.236,29.2516,124143.0
2017-01-23 09:50:00,37.33,37.33,37.29,37.3,58959.0,29.2516,29.2516,29.2203,29.2281,58959.0
2017-01-23 09:55:00,37.3,37.34,37.3,37.34,108893.0,29.2281,29.2595,29.2281,29.2595,108893.0
2017-01-23 10:00:00,37.34,37.36,37.33,37.34,120489.0,29.2595,29.2751,29.2516,29.2595,120489.0
2017-01-23 10:05:00,37.35,37.36,37.33,37.33,53956.0,29.2673,29.2751,29.2516,29.2516,53956.0
2017-01-23 10:10:00,37.33,37.34,37.31,37.31,157675.0,29.2516,29.2595,29.236,29.236,157675.0
2017-01-23 10:15:00,37.32,37.33,37.29,37.29,65019.0,29.2438,29.2516,29.2203,29.2203,65019.0
2017-01-23 10:20:00,37.3,37.33,37.3,37.32,164571.0,29.2281,29.2516,29.2281,29.2438,164571.0
2017-01-23 10:25:00,37.33,37.33,37.3,37.3,97040.0,29.2516,29.2516,29.2281,29.2281,97040.0
2017-01-23 10:30:00,37.31,37.31,37.28,37.3,104677.0,29.236,29.236,29.2125,29.2281,104677.0
2017-01-23 10:35:00,37.3,37.31,37.29,37.31,68113.0,29.2281,29.236,29.2203,29.236,68113.0
2017-01-23 10:40:00,37.3,37.36,37.3,37.35,398035.0,29.2281,29.2751,29.2281,29.2673,398035.0
2017-01-23 10:45:00,37.36,37.38,37.35,37.38,118183.0,29.2751,29.2908,29.2673,29.2908,118183.0
2017-01-23 10:50:00,37.37,37.39,37.37,37.39,120955.0,29.283,29.2986,29.283,29.2986,120955.0
2017-01-23 10:55:00,37.39,37.41,37.38,37.41,88550.0,29.2986,29.3143,29.2908,29.3143,88550.0
2017-01-23 11:00:00,37.41,37.43,37.41,37.42,44798.0,29.3143,29.33,29.3143,29.3222,44798.0
2017-01-23 11:05:00,37.42,37.42,37.41,37.42,43949.0,29.3222,29.3222,29.3143,29.3222,43949.0
2017-01-23 11:10:00,37.41,37.42,37.39,37.4,117965.0,29.3143,29.3222,29.2986,29.3065,117965.0
2017-01-23 11:15:00,37.4,37.41,37.39,37.4,78101.0,29.3065,29.3143,29.2986,29.3065,78101.0
2017-01-23 11:20:00,37.4,37.41,37.37,37.38,170942.0,29.3065,29.3143,29.283,29.2908,170942.0
2017-01-23 11:25:00,37.38,37.39,37.37,37.39,84468.0,29.2908,29.2986,29.283,29.2986,84468.0
2017-01-23 11:30:00,37.39,37.42,37.39,37.41,68409.0,29.2986,29.3222,29.2986,29.3143,68409.0
2017-01-23 11:35:00,37.41,37.42,37.38,37.39,49099.0,29.3143,29.3222,29.2908,29.2986,49099.0
2017-01-23 11:40:00,37.39,37.39,37.37,37.38,38379.0,29.2986,29.2986,29.283,29.2908,38379.0
2017-01-23 11:45:00,37.38,37.38,37.33,37.34,133505.0,29.2908,29.2908,29.2516,29.2595,133505.0
2017-01-23 11:50:00,37.34,37.36,37.33,37.35,68348.0,29.2595,29.2751,29.2516,29.2673,68348.0
2017-01-23 11:55:00,37.35,37.37,37.35,37.36,35043.0,29.2673,29.283,29.2673,29.2751,35043.0
2017-01-23 12:00:00,37.37,37.37,37.33,37.34,38648.0,29.283,29.283,29.2516,29.2595,38648.0
2017-01-23 12:05:00,37.34,37.34,37.33,37.33,53784.0,29.2595,29.2595,29.2516,29.2516,53784.0
2017-01-23 12:10:00,37.33,37.34,37.33,37.33,75726.0,29.2516,29.2595,29.2516,29.2516,75726.0
2017-01-23 12:15:00,37.34,37.34,37.31,37.34,233864.0,29.2595,29.2595,29.236,29.2595,233864.0
2017-01-23 12:20:00,37.34,37.35,37.33,37.34,95725.0,29.2595,29.2673,29.2516,29.2595,95725.0
2017-01-23 12:25:00,37.35,37.36,37.34,37.36,102875.0,29.2673,29.2751,29.2595,29.2751,102875.0
2017-01-23 12:30:00,37.36,37.37,37.35,37.37,92775.0,29.2751,29.283,29.2673,29.283,92775.0
2017-01-23 12:35:00,37.37,37.37,37.36,37.36,55060.0,29.283,29.283,29.2751,29.2751,55060.0
2017-01-23 12:40:00,37.37,37.38,37.36,37.37,153570.0,29.283,29.2908,29.2751,29.283,153570.0
2017-01-23 12:45:00,37.38,37.38,37.36,37.37,29917.0,29.2908,29.2908,29.2751,29.283,29917.0
2017-01-23 12:50:00,37.37,37.38,37.36,37.38,166255.0,29.283,29.2908,29.2751,29.2908,166255.0
2017-01-23 12:55:00,37.38,37.4,37.37,37.39,101826.0,29.2908,29.3065,29.283,29.2986,101826.0
2017-01-23 13:00:00,37.38,37.39,37.37,37.39,62250.0,29.2908,29.2986,29.283,29.2986,62250.0
2017-01-23 13:05:00,37.38,37.39,37.38,37.39,63006.0,29.2908,29.2986,29.2908,29.2986,63006.0
2017-01-23 13:10:00,37.39,37.39,37.38,37.39,30773.0,29.2986,29.2986,29.2908,29.2986,30773.0
2017-01-23 13:15:00,37.39,37.4,37.38,37.39,38309.0,29.2986,29.3065,29.2908,29.2986,38309.0
2017-01-23 13:20:00,37.4,37.42,37.39,37.39,79820.0,29.3065,29.3222,29.2986,29.2986,79820.0
2017-01-23 13:25:00,37.4,37.4,37.39,37.39,45208.0,29.3065,29.3065,29.2986,29.2986,45208.0
2017-01-23 13:30:00,37.4,37.43,37.39,37.42,62426.0,29.3065,29.33,29.2986,29.3222,62426.0
2017-01-23 13:35:00,37.42,37.46,37.42,37.45,113028.0,29.3222,29.3535,29.3222,29.3457,113028.0
2017-01-23 13:40:00,37.45,37.46,37.43,37.44,122066.0,29.3457,29.3535,29.33,29.3378,122066.0
2017-01-23 13:45:00,37.43,37.44,37.42,37.43,29692.0,29.33,29.3378,29.3222,29.33,29692.0
2017-01-23 13:50:00,37.44,37.44,37.42,37.43,57887.0,29.3378,29.3378,29.3222,29.33,57887.0
2017-01-23 13:55:00,37.43,37.46,37.42,37.46,65499.0,29.33,29.3535,29.3222,29.3535,65499.0
2017-01-23 14:00:00,37.45,37.47,37.45,37.47,62386.0,29.3457,29.3613,29.3457,29.3613,62386.0
2017-01-23 14:05:00,37.47,37.48,37.46,37.48,72968.0,29.3613,29.3692,29.3535,29.3692,72968.0
2017-01-23 14:10:00,37.48,37.48,37.46,37.48,86206.0,29.3692,29.3692,29.3535,29.3692,86206.0
2017-01-23 14:15:00,37.48,37.48,37.47,37.48,37094.0,29.3692,29.3692,29.3613,29.3692,37094.0
2017-01-23 14:20:00,37.47,37.48,37.47,37.48,44812.0,29.3613,29.3692,29.3613,29.3692,44812.0
2017-01-23 14:25:00,37.47,37.49,37.47,37.49,81611.0,29.3613,29.377,29.3613,29.377,81611.0
2017-01-23 14:30:00,37.49,37.5,37.48,37.5,58602.0,29.377,29.3848,29.3692,29.3848,58602.0
2017-01-23 14:35:00,37.5,37.51,37.49,37.5,92526.0,29.3848,29.3927,29.377,29.3848,92526.0
2017-01-23 14:40:00,37.5,37.51,37.49,37.51,90241.0,29.3848,29.3927,29.377,29.3927,90241.0
2017-01-23 14:45:00,37.5,37.53,37.5,37.51,84885.0,29.3848,29.4084,29.3848,29.3927,84885.0
2017-01-23 14:50:00,37.51,37.54,37.5,37.54,114038.0,29.3927,29.4162,29.3848,29.4162,114038.0
2017-01-23 14:55:00,37.54,37.55,37.53,37.54,287905.0,29.4162,29.424,29.4084,29.4162,287905.0
2017-01-23 15:00:00,37.54,37.55,37.52,37.53,303677.0,29.4162,29.424,29.4005,29.4084,303677.0
2017-01-23 15:05:00,37.54,37.55,37.51,37.52,317408.0,29.4162,29.424,29.3927,29.4005,317408.0
2017-01-23 15:10:00,37.52,37.53,37.5,37.51,47347.0,29.4005,29.4084,29.3848,29.3927,47347.0
2017-01-23 15:15:00,37.51,37.53,37.5,37.52,64392.0,29.3927,29.4084,29.3848,29.4005,64392.0
2017-01-23 15:20:00,37.53,37.57,37.52,37.57,137119.0,29.4084,29.4397,29.4005,29.4397,137119.0
2017-01-23 15:25:00,37.57,37.57,37.55,37.55,50075.0,29.4397,29.4397,29.424,29.424,50075.0
2017-01-23 15:30:00,37.55,37.56,37.54,37.55,50970.0,29.424,29.4319,29.4162,29.424,50970.0
2017-01-23 15:35:00,37.55,37.57,37.55,37.57,114160.0,29.424,29.4397,29.424,29.4397,114160.0
2017-01-23 15:40:00,37.57,37.57,37.55,37.55,102098.0,29.4397,29.4397,29.424,29.424,102098.0
2017-01-23 15:45:00,37.55,37.57,37.55,37.57,197743.0,29.424,29.4397,29.424,29.4397,197743.0
2017-01-23 15:50:00,37.57,37.58,37.54,37.55,220942.0,29.4397,29.4475,29.4162,29.424,220942.0
2017-01-23 15:55:00,37.55,37.56,37.54,37.54,935401.0,29.424,29.4319,29.4162,29.4162,935401.0
2017-01-24 09:30:00,37.71,37.75,37.69,37.75,543095.0,29.5494,29.5807,29.5337,29.5807,543095.0
2017-01-24 09:35:00,37.75,37.81,37.75,37.78,489105.0,29.5807,29.6278,29.5807,29.6043,489105.0
2017-01-24 09:40:00,37.78,37.81,37.77,37.81,117449.0,29.6043,29.6278,29.5964,29.6278,117449.0
2017-01-24 09:45:00,37.8,37.82,37.78,37.79,61356.0,29.6199,29.6356,29.6043,29.6121,61356.0
2017-01-24 09:50:00,37.8,37.82,37.79,37.82,75299.0,29.6199,29.6356,29.6121,29.6356,75299.0
2017-01-24 09:55:00,37.82,37.83,37.81,37.81,45002.0,29.6356,29.6434,29.6278,29.6278,45002.0
2017-01-24 10:00:00,37.82,37.83,37.8,37.83,129008.0,29.6356,29.6434,29.6199,29.6434,129008.0
2017-01-24 10:05:00,37.83,37.83,37.79,37.8,92306.0,29.6434,29.6434,29.6121,29.6199,92306.0
2017-01-24 10:10:00,37.8,37.84,37.8,37.83,206534.0,29.6199,29.6513,29.6199,29.6434,206534.0
2017-01-24 10:15:00,37.82,37.83,37.8,37.82,50978.0,29.6356,29.6434,29.6199,29.6356,50978.0
2017-01-24 10:20:00,37.82,37.83,37.81,37.82,44096.0,29.6356,29.6434,29.6278,29.6356,44096.0
2017-01-24 10:25:00,37.83,37.83,37.79,37.79,74345.0,29.6434,29.6434,29.6121,29.6121,74345.0
2017-01-24 10:30:00,37.8,37.81,37.79,37.8,56500.0,29.6199,29.6278,29.6121,29.6199,56500.0
2017-01-24 10:35:00,37.79,37.8,37.76,37.76,117354.0,29.6121,29.6199,29.5886,29.5886,117354.0
2017-01-24 10:40:00,37.77,37.77,37.75,37.77,65380.0,29.5964,29.5964,29.5807,29.5964,65380.0
2017-01-24 10:45:00,37.77,37.77,37.75,37.77,89010.0,29.5964,29.5964,29.5807,29.5964,89010.0
2017-01-24 10:50:00,37.77,37.78,37.76,37.78,54219.0,29.5964,29.6043,29.5886,29.6043,54219.0
2017-01-24 10:55:00,37.78,37.81,37.77,37.8,99749.0,29.6043,29.6278,29.5964,29.6199,99749.0
2017-01-24 11:00:00,37.8,37.81,37.79,37.8,152954.0,29.6199,29.6278,29.6121,29.6199,152954.0
2017-01-24 11:05:00,37.8,37.81,37.79,37.8,162467.0,29.6199,29.6278,29.6121,29.6199,162467.0
2017-01-24 11:10:00,37.8,37.8,37.78,37.79,58034.0,29.6199,29.6199,29.6043,29.6121,58034.0
2017-01-24 11:15:00,37.79,37.79,37.78,37.79,85364.0,29.6121,29.6121,29.6043,29.6121,85364.0
2017-01-24 11:20:00,37.79,37.79,37.78,37.79,127696.0,29.6121,29.6121,29.6043,29.6121,127696.0
2017-01-24 11:25:00,37.79,37.79,37.77,37.79,151268.0,29.6121,29.6121,29.5964,29.6121,151268.0
2017-01-24 11:30:00,37.79,37.79,37.76,37.77,109011.0,29.6121,29.6121,29.5886,29.5964,109011.0
2017-01-24 11:35:00,37.77,37.78,37.76,37.77,175545.0,29.5964,29.6043,29.5886,29.5964,175545.0
2017-01-24 11:40:00,37.78,37.82,37.77,37.82,186400.0,29.6043,29.6356,29.5964,29.6356,186400.0
2017-01-24 11:45:00,37.83,37.85,37.82,37.84,73080.0,29.6434,29.6591,29.6356,29.6513,73080.0
2017-01-24 11:50:00,37.84,37.85,37.83,37.84,53651.0,29.6513,29.6591,29.6434,29.6513,53651.0
2017-01-24 11:55:00,37.84,37.86,37.84,37.86,39133.0,29.6513,29.6669,29.6513,29.6669,39133.0
2017-01-24 12:00:00,37.86,37.86,37.84,37.85,71290.0,29.6669,29.6669,29.6513,29.6591,71290.0
2017-01-24 12:05:00,37.85,37.86,37.84,37.84,132850.0,29.6591,29.6669,29.6513,29.6513,132850.0
2017-01-24 12:10:00,37.85,37.88,37.84,37.87,66877.0,29.6591,29.6826,29.6513,29.6748,66877.0
2017-01-24 12:15:00,37.87,37.88,37.85,37.86,70003.0,29.6748,29.6826,29.6591,29.6669,70003.0
2017-01-24 12:20:00,37.86,37.86,37.85,37.86,49445.0,29.6669,29.6669,29.6591,29.6669,49445.0
2017-01-24 12:25:00,37.86,37.87,37.85,37.86,97471.0,29.6669,29.6748,29.6591,29.6669,97471.0
2017-01-24 12:30:00,37.86,37.86,37.85,37.86,49184.0,29.6669,29.6669,29.6591,29.6669,49184.0
2017-01-24 12:35:00,37.86,37.86,37.85,37.85,41122.0,29.6669,29.6669,29.6591,29.6591,41122.0
2017-01-24 12:40:00,37.86,37.86,37.85,37.85,96657.0,29.6669,29.6669,29.6591,29.6591,96657.0
2017-01-24 12:45:00,37.86,37.87,37.85,37.86,116468.0,29.6669,29.6748,29.6591,29.6669,116468.0
2017-01-24 12:50:00,37.86,37.86,37.85,37.86,46761.0,29.6669,29.6669,29.6591,29.6669,46761.0
2017-01-24 12:55:00,37.86,37.86,37.84,37.84,43119.0,29.6669,29.6669,29.6513,29.6513,43119.0
2017-01-24 13:00:00,37.84,37.86,37.84,37.86,51745.0,29.6513,29.6669,29.6513,29.6669,51745.0
2017-01-24 13:05:00,37.86,37.87,37.85,37.85,153160.0,29.6669,29.6748,29.6591,29.6591,153160.0
2017-01-24 13:10:00,37.85,37.85,37.84,37.84,26426.0,29.6591,29.6591,29.6513,29.6513,26426.0
2017-01-24 13:15:00,37.85,37.86,37.84,37.86,27757.0,29.6591,29.6669,29.6513,29.6669,27757.0
2017-01-24 13:20:00,37.86,37.88,37.85,37.87,118664.0,29.6669,29.6826,29.6591,29.6748,118664.0
2017-01-24 13:25:00,37.87,37.88,37.86,37.88,50345.0,29.6748,29.6826,29.6669,29.6826,50345.0
2017-01-24 13:30:00,37.88,37.9,37.87,37.89,81737.0,29.6826,29.6983,29.6748,29.6904,81737.0
2017-01-24 13:35:00,37.89,37.91,37.89,37.9,82234.0,29.6904,29.7061,29.6904,29.6983,82234.0
2017-01-24 13:40:00,37.9,37.93,37.89,37.91,61629.0,29.6983,29.7218,29.6904,29.7061,61629.0
2017-01-24 13:45:00,37.92,37.92,37.9,37.91,30532.0,29.714,29.714,29.6983,29.7061,30532.0
2017-01-24 13:50:00,37.91,37.92,37.9,37.91,44351.0,29.7061,29.714,29.6983,29.7061,44351.0
2017-01-24 13:55:00,37.91,37.92,37.9,37.91,37973.0,29.7061,29.714,29.6983,29.7061,37973.0
2017-01-24 14:00:00,37.91,37.91,37.88,37.88,52057.0,29.7061,29.7061,29.6826,29.6826,52057.0
2017-01-24 14:05:00,37.89,37.9,37.88,37.88,96693.0,29.6904,29.6983,29.6826,29.6826,96693.0
2017-01-24 14:10:00,37.89,37.89,37.86,37.87,72853.0,29.6904,29.6904,29.6669,29.6748,72853.0
2017-01-24 14:15:00,37.86,37.9,37.86,37.89,70822.0,29.6669,29.6983,29.6669,29.6904,70822.0
2017-01-24 14:20:00,37.9,37.9,37.88,37.88,48506.0,29.6983,29.6983,29.6826,29.6826,48506.0
2017-01-24 14:25:00,37.88,37.89,37.86,37.86,228185.0,29.6826,29.6904,29.6669,29.6669,228185.0
2017-01-24 14:30:00,37.86,37.89,37.85,37.89,130425.0,29.6669,29.6904,29.6591,29.6904,130425.0
2017-01-24 14:35:00,37.89,37.89,37.87,37.89,49000.0,29.6904,29.6904,29.6748,29.6904,49000.0
2017-01-24 14:40:00,37.89,37.89,37.88,37.89,39302.0,29.6904,29.6904,29.6826,29.6904,39302.0
2017-01-24 14:45:00,37.89,37.9,37.88,37.88,98269.0,29.6904,29.6983,29.6826,29.6826,98269.0
2017-01-24 14:50:00,37.88,37.89,37.88,37.88,43090.0,29.6826,29.6904,29.6826,29.6826,43090.0
2017-01-24 14:55:00,37.88,37.89,37.87,37.87,34927.0,29.6826,29.6904,29.6748,29.6748,34927.0
2017-01-24 15:00:00,37.88,37.89,37.87,37.89,86565.0,29.6826,29.6904,29.6748,29.6904,86565.0
2017-01-24 15:05:00,37.89,37.9,37.87,37.89,80628.0,29.6904,29.6983,29.6748,29.6904,80628.0
2017-01-24 15:10:00,37.89,37.89,37.88,37.89,51645.0,29.6904,29.6904,29.6826,29.6904,51645.0
2017-01-24 15:15:00,37.88,37.89,37.86,37.87,70536.0,29.6826,29.6904,29.6669,29.6748,70536.0
2017-01-24 15:20:00,37.86,37.87,37.85,37.86,76941.0,29.6669,29.6748,29.6591,29.6669,76941.0
2017-01-24 15:25:00,37.86,37.86,37.84,37.86,128989.0,29.6669,29.6669,29.6513,29.6669,128989.0
2017-01-24 15:30:00,37.86,37.87,37.85,37.86,70240.0,29.6669,29.6748,29.6591,29.6669,70240.0
2017-01-24 15:35:00,37.85,37.86,37.84,37.85,88345.0,29.6591,29.6669,29.6513,29.6591,88345.0
2017-01-24 15:40:00,37.85,37.85,37.83,37.85,65542.0,29.6591,29.6591,29.6434,29.6591,65542.0
2017-01-24 15:45:00,37.84,37.85,37.84,37.84,59961.0,29.6513,29.6591,29.6513,29.6513,59961.0
2017-01-24 15:50:00,37.84,37.85,37.8,37.8,145659.0,29.6513,29.6591,29.6199,29.6199,145659.0
2017-01-24 15:55:00,37.8,37.83,37.79,37.8,606323.0,29.6199,29.6434,29.6121,29.6199,606323.0
2017-01-25 09:30:00,37.99,38.03,37.96,37.97,776319.0,29.7688,29.8001,29.7453,29.7531,776319.0
2017-01-25 09:35:00,37.97,37.99,37.95,37.97,168784.0,29.7531,29.7688,29.7375,29.7531,168784.0
2017-01-25 09:40:00,37.97,37.99,37.93,37.94,380744.0,29.7531,29.7688,29.7218,29.7296,380744.0
2017-01-25 09:45:00,37.95,37.97,37.93,37.95,335482.0,29.7375,29.7531,29.7218,29.7375,335482.0
2017-01-25 09:50:00,37.95,37.96,37.93,37.96,181559.0,29.7375,29.7453,29.7218,29.7453,181559.0
2017-01-25 09:55:00,37.95,37.99,37.95,37.98,119530.0,29.7375,29.7688,29.7375,29.761,119530.0
2017-01-25 10:00:00,37.98,37.99,37.96,37.98,118985.0,29.761,29.7688,29.7453,29.761,118985.0
2017-01-25 10:05:00,37.98,38.0,37.98,37.99,468542.0,29.761,29.7766,29.761,29.7688,468542.0
2017-01-25 10:10:00,37.99,38.0,37.98,38.0,110655.0,29.7688,29.7766,29.761,29.7766,110655.0
2017-01-25 10:15:00,37.99,38.0,37.98,37.98,364487.0,29.7688,29.7766,29.761,29.761,364487.0
2017-01-25 10:20:00,37.99,37.99,37.98,37.98,147853.0,29.7688,29.7688,29.761,29.761,147853.0
2017-01-25 10:25:00,37.98,37.99,37.98,37.98,223903.0,29.761,29.7688,29.761,29.761,223903.0
2017-01-25 10:30:00,37.98,37.99,37.95,37.97,284092.0,29.761,29.7688,29.7375,29.7531,284092.0
2017-01-25 10:35:00,37.97,37.99,37.96,37.98,107615.0,29.7531,29.7688,29.7453,29.761,107615.0
2017-01-25 10:40:00,37.98,38.01,37.97,38.0,170343.0,29.761,29.7845,29.7531,29.7766,170343.0
2017-01-25 10:45:00,38.0,38.01,37.98,37.98,136437.0,29.7766,29.7845,29.761,29.761,136437.0
2017-01-25 10:50:00,37.98,38.01,37.98,38.01,143503.0,29.761,29.7845,29.761,29.7845,143503.0
2017-01-25 10:55:00,38.01,38.03,38.0,38.02,119343.0,29.7845,29.8001,29.7766,29.7923,119343.0
2017-01-25 11:00:00,38.02,38.04,38.02,38.04,123341.0,29.7923,29.808,29.7923,29.808,123341.0
2017-01-25 11:05:00,38.04,38.05,38.03,38.03,69090.0,29.808,29.8158,29.8001,29.8001,69090.0
2017-01-25 11:10:00,38.03,38.04,38.02,38.03,67326.0,29.8001,29.808,29.7923,29.8001,67326.0
2017-01-25 11:15:00,38.04,38.05,38.03,38.04,156829.0,29.808,29.8158,29.8001,29.808,156829.0
2017-01-25 11:20:00,38.04,38.04,38.03,38.04,60816.0,29.808,29.808,29.8001,29.808,60816.0
2017-01-25 11:25:00,38.03,38.04,38.01,38.04,137188.0,29.8001,29.808,29.7845,29.808,137188.0
2017-01-25 11:30:00,38.04,38.04,38.01,38.02,133662.0,29.808,29.808,29.7845,29.7923,133662.0
2017-01-25 11:35:00,38.02,38.03,38.01,38.02,49101.0,29.7923,29.8001,29.7845,29.7923,49101.0
2017-01-25 11:40:00,38.02,38.03,38.02,38.02,49502.0,29.7923,29.8001,29.7923,29.7923,49502.0
2017-01-25 11:45:00,38.03,38.03,38.02,38.03,68875.0,29.8001,29.8001,29.7923,29.8001,68875.0
2017-01-25 11:50:00,38.02,38.03,38.02,38.02,55388.0,29.7923,29.8001,29.7923,29.7923,55388.0
2017-01-25 11:55:00,38.02,38.03,38.02,38.02,54712.0,29.7923,29.8001,29.7923,29.7923,54712.0
2017-01-25 12:00:00,38.02,38.03,38.01,38.02,88419.0,29.7923,29.8001,29.7845,29.7923,88419.0
2017-01-25 12:05:00,38.02,38.02,38.01,38.02,50048.0,29.7923,29.7923,29.7845,29.7923,50048.0
2017-01-25 12:10:00,38.01,38.03,38.01,38.02,129541.0,29.7845,29.8001,29.7845,29.7923,129541.0
2017-01-25 12:15:00,38.02,38.03,38.02,38.02,42654.0,29.7923,29.8001,29.7923,29.7923,42654.0
2017-01-25 12:20:00,38.02,38.04,38.02,38.02,62235.0,29.7923,29.808,29.7923,29.7923,62235.0
2017-01-25 12:25:00,38.03,38.05,38.02,38.02,84020.0,29.8001,29.8158,29.7923,29.7923,84020.0
2017-01-25 12:30:00,38.02,38.03,38.01,38.01,42901.0,29.7923,29.8001,29.7845,29.7845,42901.0
2017-01-25 12:35:00,38.01,38.02,38.0,38.01,131237.0,29.7845,29.7923,29.7766,29.7845,131237.0
2017-01-25 12:40:00,38.0,38.01,37.99,38.0,37106.0,29.7766,29.7845,29.7688,29.7766,37106.0
2017-01-25 12:45:00,38.0,38.0,37.99,38.0,64950.0,29.7766,29.7766,29.7688,29.7766,64950.0
2017-01-25 12:50:00,37.99,38.01,37.99,38.0,125298.0,29.7688,29.7845,29.7688,29.7766,125298.0
2017-01-25 12:55:00,38.01,38.02,38.0,38.01,42467.0,29.7845,29.7923,29.7766,29.7845,42467.0
2017-01-25 13:00:00,38.02,38.02,38.0,38.01,136412.0,29.7923,29.7923,29.7766,29.7845,136412.0
2017-01-25 13:05:00,38.0,38.01,37.98,38.0,308592.0,29.7766,29.7845,29.761,29.7766,308592.0
2017-01-25 13:10:00,38.0,38.01,37.99,38.0,31265.0,29.7766,29.7845,29.7688,29.7766,31265.0
2017-01-25 13:15:00,38.0,38.01,38.0,38.0,73167.0,29.7766,29.7845,29.7766,29.7766,73167.0
2017-01-25 13:20:00,38.01,38.01,38.0,38.01,47914.0,29.7845,29.7845,29.7766,29.7845,47914.0
2017-01-25 13:25:00,38.0,38.01,38.0,38.0,33338.0,29.7766,29.7845,29.7766,29.7766,33338.0
2017-01-25 13:30:00,38.0,38.02,38.0,38.01,152120.0,29.7766,29.7923,29.7766,29.7845,152120.0
2017-01-25 13:35:00,38.01,38.02,38.0,38.02,33323.0,29.7845,29.7923,29.7766,29.7923,33323.0
2017-01-25 13:40:00,38.01,38.02,38.0,38.02,78279.0,29.7845,29.7923,29.7766,29.7923,78279.0
2017-01-25 13:45:00,38.02,38.02,38.0,38.02,110187.0,29.7923,29.7923,29.7766,29.7923,110187.0
2017-01-25 13:50:00,38.02,38.04,38.01,38.03,77599.0,29.7923,29.808,29.7845,29.8001,77599.0
2017-01-25 13:55:00,38.04,38.05,38.03,38.04,67403.0,29.808,29.8158,29.8001,29.808,67403.0
2017-01-25 14:00:00,38.04,38.05,38.02,38.04,110888.0,29.808,29.8158,29.7923,29.808,110888.0
2017-01-25 14:05:00,38.04,38.05,38.03,38.05,72745.0,29.808,29.8158,29.8001,29.8158,72745.0
2017-01-25 14:10:00,38.05,38.05,38.04,38.05,60052.0,29.8158,29.8158,29.808,29.8158,60052.0
2017-01-25 14:15:00,38.05,38.05,38.03,38.05,139561.0,29.8158,29.8158,29.8001,29.8158,139561.0
2017-01-25 14:20:00,38.05,38.05,38.04,38.05,39680.0,29.8158,29.8158,29.808,29.8158,39680.0
2017-01-25 14:25:00,38.05,38.05,38.02,38.03,189250.0,29.8158,29.8158,29.7923,29.8001,189250.0
2017-01-25 14:30:00,38.03,38.05,38.02,38.05,766316.0,29.8001,29.8158,29.7923,29.8158,766316.0
2017-01-25 14:35:00,38.04,38.05,38.04,38.04,76380.0,29.808,29.8158,29.808,29.808,76380.0
2017-01-25 14:40:00,38.04,38.05,38.03,38.03,142196.0,29.808,29.8158,29.8001,29.8001,142196.0
2017-01-25 14:45:00,38.03,38.04,38.02,38.03,254204.0,29.8001,29.808,29.7923,29.8001,254204.0
2017-01-25 14:50:00,38.04,38.04,38.01,38.02,140065.0,29.808,29.808,29.7845,29.7923,140065.0
2017-01-25 14:55:00,38.02,38.03,38.01,38.03,126488.0,29.7923,29.8001,29.7845,29.8001,126488.0
2017-01-25 15:00:00,38.02,38.05,38.02,38.05,175994.0,29.7923,29.8158,29.7923,29.8158,175994.0
2017-01-25 15:05:00,38.04,38.06,38.04,38.05,141007.0,29.808,29.8237,29.808,29.8158,141007.0
2017-01-25 15:10:00,38.05,38.07,38.04,38.06,97958.0,29.8158,29.8315,29.808,29.8237,97958.0
2017-01-25 15:15:00,38.07,38.07,38.04,38.05,128734.0,29.8315,29.8315,29.808,29.8158,128734.0
2017-01-25 15:20:00,38.04,38.07,38.04,38.07,198736.0,29.808,29.8315,29.808,29.8315,198736.0
2017-01-25 15:25:00,38.07,38.11,38.07,38.11,171434.0,29.8315,29.8628,29.8315,29.8628,171434.0
2017-01-25 15:30:00,38.1,38.12,38.1,38.11,140035.0,29.855,29.8707,29.855,29.8628,140035.0
2017-01-25 15:35:00,38.12,38.13,38.11,38.12,136905.0,29.8707,29.8785,29.8628,29.8707,136905.0
2017-01-25 15:40:00,38.11,38.14,38.11,38.14,113798.0,29.8628,29.8863,29.8628,29.8863,113798.0
2017-01-25 15:45:00,38.14,38.14,38.12,38.12,138111.0,29.8863,29.8863,29.8707,29.8707,138111.0
2017-01-25 15:50:00,38.13,38.13,38.11,38.11,152723.0,29.8785,29.8785,29.8628,29.8628,152723.0
2017-01-25 15:55:00,38.11,38.15,38.1,38.14,2343679.0,29.8628,29.8942,29.855,29.8863,2343679.0
2017-01-26 09:30:00,38.1,38.1,38.05,38.05,449695.0,29.855,29.855,29.8158,29.8158,449695.0
2017-01-26 09:35:00,38.05,38.06,38.0,38.02,129989.0,29.8158,29.8237,29.7766,29.7923,129989.0
2017-01-26 09:40:00,38.01,38.05,38.0,38.05,129028.0,29.7845,29.8158,29.7766,29.8158,129028.0
2017-01-26 09:45:00,38.04,38.06,38.03,38.05,186720.0,29.808,29.8237,29.8001,29.8158,186720.0
2017-01-26 09:50:00,38.05,38.07,38.05,38.06,46390.0,29.8158,29.8315,29.8158,29.8237,46390.0
2017-01-26 09:55:00,38.07,38.07,38.05,38.07,51806.0,29.8315,29.8315,29.8158,29.8315,51806.0
2017-01-26 10:00:00,38.06,38.1,38.06,38.1,152124.0,29.8237,29.855,29.8237,29.855,152124.0
2017-01-26 10:05:00,38.1,38.1,38.08,38.09,87377.0,29.855,29.855,29.8393,29.8472,87377.0
2017-01-26 10:10:00,38.09,38.12,38.08,38.12,103446.0,29.8472,29.8707,29.8393,29.8707,103446.0
2017-01-26 10:15:00,38.11,38.11,38.05,38.07,164634.0,29.8628,29.8628,29.8158,29.8315,164634.0
2017-01-26 10:20:00,38.07,38.07,38.04,38.05,105873.0,29.8315,29.8315,29.808,29.8158,105873.0
2017-01-26 10:25:00,38.04,38.05,38.03,38.03,90564.0,29.808,29.8158,29.8001,29.8001,90564.0
2017-01-26 10:30:00,38.03,38.05,38.03,38.03,57436.0,29.8001,29.8158,29.8001,29.8001,57436.0
2017-01-26 10:35:00,38.04,38.06,38.03,38.05,94169.0,29.808,29.8237,29.8001,29.8158,94169.0
2017-01-26 10:40:00,38.06,38.06,38.02,38.03,82250.0,29.8237,29.8237,29.7923,29.8001,82250.0
2017-01-26 10:45:00,38.03,38.03,38.0,38.01,35658.0,29.8001,29.8001,29.7766,29.7845,35658.0
2017-01-26 10:50:00,38.0,38.02,38.0,38.01,341438.0,29.7766,29.7923,29.7766,29.7845,341438.0
2017-01-26 10:55:00,38.02,38.02,37.99,38.0,112940.0,29.7923,29.7923,29.7688,29.7766,112940.0
2017-01-26 11:00:00,38.0,38.01,38.0,38.01,77105.0,29.7766,29.7845,29.7766,29.7845,77105.0
2017-01-26 11:05:00,38.01,38.01,37.99,38.01,75917.0,29.7845,29.7845,29.7688,29.7845,75917.0
2017-01-26 11:10:00,38.01,38.02,38.0,38.0,57674.0,29.7845,29.7923,29.7766,29.7766,57674.0
2017-01-26 11:15:00,38.01,38.01,37.97,37.97,100654.0,29.7845,29.7845,29.7531,29.7531,100654.0
2017-01-26 11:20:00,37.97,37.98,37.96,37.96,73158.0,29.7531,29.761,29.7453,29.7453,73158.0
2017-01-26 11:25:00,37.96,37.99,37.96,37.98,36826.0,29.7453,29.7688,29.7453,29.761,36826.0
2017-01-26 11:30:00,37.99,38.03,37.98,38.02,153242.0,29.7688,29.8001,29.761,29.7923,153242.0
2017-01-26 11:35:00,38.01,38.02,38.0,38.02,39176.0,29.7845,29.7923,29.7766,29.7923,39176.0
2017-01-26 11:40:00,38.02,38.02,38.01,38.02,47260.0,29.7923,29.7923,29.7845,29.7923,47260.0
2017-01-26 11:45:00,38.02,38.03,37.98,37.98,90499.0,29.7923,29.8001,29.761,29.761,90499.0
2017-01-26 11:50:00,37.98,37.99,37.96,37.97,152770.0,29.761,29.7688,29.7453,29.7531,152770.0
2017-01-26 11:55:00,37.97,37.99,37.96,37.97,91103.0,29.7531,29.7688,29.7453,29.7531,91103.0
2017-01-26 12:00:00,37.97,37.98,37.95,37.95,79785.0,29.7531,29.761,29.7375,29.7375,79785.0
2017-01-26 12:05:00,37.95,37.99,37.95,37.98,55870.0,29.7375,29.7688,29.7375,29.761,55870.0
2017-01-26 12:10:00,37.98,38.01,37.97,38.01,92658.0,29.761,29.7845,29.7531,29.7845,92658.0
2017-01-26 12:15:00,38.01,38.02,38.0,38.01,51527.0,29.7845,29.7923,29.7766,29.7845,51527.0
2017-01-26 12:20:00,38.01,38.01,37.99,38.0,42407.0,29.7845,29.7845,29.7688,29.7766,42407.0
2017-01-26 12:25:00,38.0,38.01,37.99,37.99,121383.0,29.7766,29.7845,29.7688,29.7688,121383.0
2017-01-26 12:30:00,37.99,38.0,37.98,37.98,336690.0,29.7688,29.7766,29.761,29.761,336690.0
2017-01-26 12:35:00,37.99,37.99,37.96,37.99,148890.0,29.7688,29.7688,29.7453,29.7688,148890.0
2017-01-26 12:40:00,37.98,37.99,37.97,37.98,117443.0,29.761,29.7688,29.7531,29.761,117443.0
2017-01-26 12:45:00,37.98,37.99,37.97,37.99,63407.0,29.761,29.7688,29.7531,29.7688,63407.0
2017-01-26 12:50:00,37.99,38.01,37.98,38.0,80293.0,29.7688,29.7845,29.761,29.7766,80293.0
2017-01-26 12:55:00,38.0,38.01,37.99,38.0,128346.0,29.7766,29.7845,29.7688,29.7766,128346.0
2017-01-26 13:00:00,38.0,38.02,37.99,38.02,118103.0,29.7766,29.7923,29.7688,29.7923,118103.0
2017-01-26 13:05:00,38.01,38.03,38.01,38.01,49499.0,29.7845,29.8001,29.7845,29.7845,49499.0
2017-01-26 13:10:00,38.02,38.04,38.01,38.01,73532.0,29.7923,29.808,29.7845,29.7845,73532.0
2017-01-26 13:15:00,38.01,38.03,38.0,38.0,103196.0,29.7845,29.8001,29.7766,29.7766,103196.0
2017-01-26 13:20:00,38.0,38.02,37.99,38.01,52154.0,29.7766,29.7923,29.7688,29.7845,52154.0
2017-01-26 13:25:00,38.01,38.02,38.0,38.02,133404.0,29.7845,29.7923,29.7766,29.7923,133404.0
2017-01-26 13:30:00,38.02,38.02,38.0,38.0,62108.0,29.7923,29.7923,29.7766,29.7766,62108.0
2017-01-26 13:35:00,38.01,38.04,38.0,38.02,50513.0,29.7845,29.808,29.7766,29.7923,50513.0
2017-01-26 13:40:00,38.02,38.03,38.02,38.02,32522.0,29.7923,29.8001,29.7923,29.7923,32522.0
2017-01-26 13:45:00,38.02,38.04,38.02,38.04,82077.0,29.7923,29.808,29.7923,29.808,82077.0
2017-01-26 13:50:00,38.04,38.05,38.03,38.05,61902.0,29.808,29.8158,29.8001,29.8158,61902.0
2017-01-26 13:55:00,38.05,38.05,38.04,38.04,29774.0,29.8158,29.8158,29.808,29.808,29774.0
2017-01-26 14:00:00,38.04,38.05,38.04,38.04,42391.0,29.808,29.8158,29.808,29.808,42391.0
2017-01-26 14:05:00,38.05,38.05,38.04,38.04,40424.0,29.8158,29.8158,29.808,29.808,40424.0
2017-01-26 14:10:00,38.05,38.05,38.04,38.05,40152.0,29.8158,29.8158,29.808,29.8158,40152.0
2017-01-26 14:15:00,38.05,38.06,38.04,38.06,69508.0,29.8158,29.8237,29.808,29.8237,69508.0
2017-01-26 14:20:00,38.06,38.07,38.05,38.06,101941.0,29.8237,29.8315,29.8158,29.8237,101941.0
2017-01-26 14:25:00,38.07,38.08,38.06,38.06,67933.0,29.8315,29.8393,29.8237,29.8237,67933.0
2017-01-26 14:30:00,38.06,38.07,38.06,38.06,33819.0,29.8237,29.8315,29.8237,29.8237,33819.0
2017-01-26 14:35:00,38.07,38.08,38.06,38.08,81476.0,29.8315,29.8393,29.8237,29.8393,81476.0
2017-01-26 14:40:00,38.08,38.08,38.07,38.07,87243.0,29.8393,29.8393,29.8315,29.8315,87243.0
2017-01-26 14:45:00,38.07,38.08,38.07,38.08,133442.0,29.8315,29.8393,29.8315,29.8393,133442.0
2017-01-26 14:50:00,38.08,38.08,38.04,38.04,135548.0,29.8393,29.8393,29.808,29.808,135548.0
2017-01-26 14:55:00,38.05,38.05,38.01,38.02,110642.0,29.8158,29.8158,29.7845,29.7923,110642.0
2017-01-26 15:00:00,38.02,38.02,37.98,38.01,169928.0,29.7923,29.7923,29.761,29.7845,169928.0
2017-01-26 15:05:00,38.0,38.01,37.99,38.0,65390.0,29.7766,29.7845,29.7688,29.7766,65390.0
2017-01-26 15:10:00,38.0,38.01,37.99,38.0,59720.0,29.7766,29.7845,29.7688,29.7766,59720.0
2017-01-26 15:15:00,38.01,38.02,38.0,38.01,63746.0,29.7845,29.7923,29.7766,29.7845,63746.0
2017-01-26 15:20:00,38.02,38.03,38.01,38.01,182032.0,29.7923,29.8001,29.7845,29.7845,182032.0
2017-01-26 15:25:00,38.01,38.03,38.01,38.02,134300.0,29.7845,29.8001,29.7845,29.7923,134300.0
2017-01-26 15:30:00,38.03,38.04,38.02,38.04,145166.0,29.8001,29.808,29.7923,29.808,145166.0
2017-01-26 15:35:00,38.04,38.04,38.03,38.03,146305.0,29.808,29.808,29.8001,29.8001,146305.0
2017-01-26 15:40:00,38.04,38.04,37.99,38.0,158684.0,29.808,29.808,29.7688,29.7766,158684.0
2017-01-26 15:45:00,38.0,38.01,38.0,38.01,139624.0,29.7766,29.7845,29.7766,29.7845,139624.0
2017-01-26 15:50:00,38.01,38.03,38.0,38.02,271475.0,29.7845,29.8001,29.7766,29.7923,271475.0
2017-01-26 15:55:00,38.02,38.03,37.97,37.98,675990.0,29.7923,29.8001,29.7531,29.761,675990.0
2017-01-27 09:30:00,38.04,38.09,38.02,38.06,240483.0,29.808,29.8472,29.7923,29.8237,240483.0
2017-01-27 09:35:00,38.07,38.08,38.0,38.0,137180.0,29.8315,29.8393,29.7766,29.7766,137180.0
2017-01-27 09:40:00,38.0,38.03,37.99,38.0,175284.0,29.7766,29.8001,29.7688,29.7766,175284.0
2017-01-27 09:45:00,37.99,38.01,37.99,38.0,48646.0,29.7688,29.7845,29.7688,29.7766,48646.0
2017-01-27 09:50:00,38.0,38.01,37.98,38.0,566488.0,29.7766,29.7845,29.761,29.7766,566488.0
2017-01-27 09:55:00,37.99,38.0,37.97,37.99,66851.0,29.7688,29.7766,29.7531,29.7688,66851.0
2017-01-27 10:00:00,37.99,38.01,37.97,38.01,319790.0,29.7688,29.7845,29.7531,29.7845,319790.0
2017-01-27 10:05:00,38.01,38.01,37.99,38.0,84300.0,29.7845,29.7845,29.7688,29.7766,84300.0
2017-01-27 10:10:00,38.01,38.06,38.0,38.05,123156.0,29.7845,29.8237,29.7766,29.8158,123156.0
2017-01-27 10:15:00,38.05,38.06,38.02,38.03,224065.0,29.8158,29.8237,29.7923,29.8001,224065.0
2017-01-27 10:20:00,38.03,38.03,38.0,38.02,329096.0,29.8001,29.8001,29.7766,29.7923,329096.0
2017-01-27 10:25:00,38.01,38.04,38.01,38.04,50509.0,29.7845,29.808,29.7845,29.808,50509.0
2017-01-27 10:30:00,38.03,38.05,38.03,38.04,59227.0,29.8001,29.8158,29.8001,29.808,59227.0
2017-01-27 10:35:00,38.04,38.06,38.03,38.05,61291.0,29.808,29.8237,29.8001,29.8158,61291.0
2017-01-27 10:40:00,38.05,38.08,38.05,38.08,141479.0,29.8158,29.8393,29.8158,29.8393,141479.0
2017-01-27 10:45:00,38.08,38.08,38.02,38.04,230397.0,29.8393,29.8393,29.7923,29.808,230397.0
2017-01-27 10:50:00,38.05,38.05,38.03,38.04,44105.0,29.8158,29.8158,29.8001,29.808,44105.0
2017-01-27 10:55:00,38.03,38.04,38.01,38.01,91040.0,29.8001,29.808,29.7845,29.7845,91040.0
2017-01-27 11:00:00,38.01,38.03,38.01,38.01,157964.0,29.7845,29.8001,29.7845,29.7845,157964.0
2017-01-27 11:05:00,38.01,38.02,38.01,38.02,87262.0,29.7845,29.7923,29.7845,29.7923,87262.0
2017-01-27 11:10:00,38.01,38.03,38.01,38.02,45590.0,29.7845,29.8001,29.7845,29.7923,45590.0
2017-01-27 11:15:00,38.03,38.03,38.01,38.02,83571.0,29.8001,29.8001,29.7845,29.7923,83571.0
2017-01-27 11:20:00,38.02,38.03,38.0,38.01,43862.0,29.7923,29.8001,29.7766,29.7845,43862.0
2017-01-27 11:25:00,38.0,38.01,37.98,38.0,186827.0,29.7766,29.7845,29.761,29.7766,186827.0
2017-01-27 11:30:00,38.0,38.0,37.96,37.97,151908.0,29.7766,29.7766,29.7453,29.7531,151908.0
2017-01-27 11:35:00,37.96,37.96,37.94,37.94,53610.0,29.7453,29.7453,29.7296,29.7296,53610.0
2017-01-27 11:40:00,37.94,37.95,37.92,37.93,391316.0,29.7296,29.7375,29.714,29.7218,391316.0
2017-01-27 11:45:00,37.93,37.93,37.91,37.92,69073.0,29.7218,29.7218,29.7061,29.714,69073.0
2017-01-27 11:50:00,37.92,37.94,37.92,37.92,29282.0,29.714,29.7296,29.714,29.714,29282.0
2017-01-27 11:55:00,37.93,37.95,37.92,37.95,41096.0,29.7218,29.7375,29.714,29.7375,41096.0
2017-01-27 12:00:00,37.94,37.96,37.94,37.95,55517.0,29.7296,29.7453,29.7296,29.7375,55517.0
2017-01-27 12:05:00,37.95,37.96,37.94,37.95,130822.0,29.7375,29.7453,29.7296,29.7375,130822.0
2017-01-27 12:10:00,37.95,37.96,37.92,37.93,117819.0,29.7375,29.7453,29.714,29.7218,117819.0
2017-01-27 12:15:00,37.92,37.95,37.91,37.95,159190.0,29.714,29.7375,29.7061,29.7375,159190.0
2017-01-27 12:20:00,37.94,37.95,37.93,37.95,46438.0,29.7296,29.7375,29.7218,29.7375,46438.0
2017-01-27 12:25:00,37.94,37.95,37.93,37.94,31240.0,29.7296,29.7375,29.7218,29.7296,31240.0
2017-01-27 12:30:00,37.94,37.94,37.93,37.94,25623.0,29.7296,29.7296,29.7218,29.7296,25623.0
2017-01-27 12:35:00,37.94,37.95,37.93,37.95,47335.0,29.7296,29.7375,29.7218,29.7375,47335.0
2017-01-27 12:40:00,37.95,37.95,37.93,37.94,65173.0,29.7375,29.7375,29.7218,29.7296,65173.0
2017-01-27 12:45:00,37.94,37.94,37.92,37.93,47473.0,29.7296,29.7296,29.714,29.7218,47473.0
2017-01-27 12:50:00,37.94,37.94,37.93,37.93,19260.0,29.7296,29.7296,29.7218,29.7218,19260.0
2017-01-27 12:55:00,37.94,37.95,37.93,37.95,36602.0,29.7296,29.7375,29.7218,29.7375,36602.0
2017-01-27 13:00:00,37.94,37.95,37.92,37.93,187948.0,29.7296,29.7375,29.714,29.7218,187948.0
2017-01-27 13:05:00,37.93,37.93,37.91,37.92,57720.0,29.7218,29.7218,29.7061,29.714,57720.0
2017-01-27 13:10:00,37.92,37.92,37.91,37.92,85915.0,29.714,29.714,29.7061,29.714,85915.0
2017-01-27 13:15:00,37.92,37.93,37.91,37.93,34348.0,29.714,29.7218,29.7061,29.7218,34348.0
2017-01-27 13:20:00,37.93,37.97,37.92,37.96,125211.0,29.7218,29.7531,29.714,29.7453,125211.0
2017-01-27 13:25:00,37.95,37.96,37.94,37.95,29111.0,29.7375,29.7453,29.7296,29.7375,29111.0
2017-01-27 13:30:00,37.95,37.97,37.95,37.96,64177.0,29.7375,29.7531,29.7375,29.7453,64177.0
2017-01-27 13:35:00,37.97,37.97,37.96,37.97,17737.0,29.7531,29.7531,29.7453,29.7531,17737.0
2017-01-27 13:40:00,37.96,37.98,37.96,37.98,37464.0,29.7453,29.761,29.7453,29.761,37464.0
2017-01-27 13:45:00,37.97,37.98,37.96,37.97,98316.0,29.7531,29.761,29.7453,29.7531,98316.0
2017-01-27 13:50:00,37.97,37.98,37.97,37.98,58987.0,29.7531,29.761,29.7531,29.761,58987.0
2017-01-27 13:55:00,37.97,37.98,37.96,37.96,47529.0,29.7531,29.761,29.7453,29.7453,47529.0
2017-01-27 14:00:00,37.96,37.97,37.95,37.97,53062.0,29.7453,29.7531,29.7375,29.7531,53062.0
2017-01-27 14:05:00,37.97,37.97,37.96,37.96,52585.0,29.7531,29.7531,29.7453,29.7453,52585.0
2017-01-27 14:10:00,37.97,37.98,37.96,37.98,136764.0,29.7531,29.761,29.7453,29.761,136764.0
2017-01-27 14:15:00,37.98,37.98,37.97,37.97,137761.0,29.761,29.761,29.7531,29.7531,137761.0
2017-01-27 14:20:00,37.97,37.98,37.97,37.97,124548.0,29.7531,29.761,29.7531,29.7531,124548.0
2017-01-27 14:25:00,37.98,37.99,37.97,37.98,163515.0,29.761,29.7688,29.7531,29.761,163515.0
2017-01-27 14:30:00,37.97,37.99,37.97,37.98,98370.0,29.7531,29.7688,29.7531,29.761,98370.0
2017-01-27 14:35:00,37.99,37.99,37.98,37.98,72446.0,29.7688,29.7688,29.761,29.761,72446.0
2017-01-27 14:40:00,37.99,37.99,37.98,37.98,247769.0,29.7688,29.7688,29.761,29.761,247769.0
2017-01-27 14:45:00,37.99,37.99,37.98,37.98,112434.0,29.7688,29.7688,29.761,29.761,112434.0
2017-01-27 14:50:00,37.98,37.99,37.98,37.99,67095.0,29.761,29.7688,29.761,29.7688,67095.0
2017-01-27 14:55:00,37.98,37.99,37.98,37.99,33257.0,29.761,29.7688,29.761,29.7688,33257.0
2017-01-27 15:00:00,37.99,38.0,37.99,38.0,80637.0,29.7688,29.7766,29.7688,29.7766,80637.0
2017-01-27 15:05:00,38.0,38.0,37.99,37.99,49409.0,29.7766,29.7766,29.7688,29.7688,49409.0
2017-01-27 15:10:00,38.0,38.0,37.98,37.99,54795.0,29.7766,29.7766,29.761,29.7688,54795.0
2017-01-27 15:15:00,37.98,38.0,37.98,38.0,48910.0,29.761,29.7766,29.761,29.7766,48910.0
2017-01-27 15:20:00,38.0,38.0,37.99,37.99,78189.0,29.7766,29.7766,29.7688,29.7688,78189.0
2017-01-27 15:25:00,38.0,38.01,37.99,38.0,102332.0,29.7766,29.7845,29.7688,29.7766,102332.0
2017-01-27 15:30:00,38.0,38.02,37.99,38.02,96024.0,29.7766,29.7923,29.7688,29.7923,96024.0
2017-01-27 15:35:00,38.02,38.02,38.01,38.02,39805.0,29.7923,29.7923,29.7845,29.7923,39805.0
2017-01-27 15:40:00,38.02,38.02,38.01,38.02,73874.0,29.7923,29.7923,29.7845,29.7923,73874.0
2017-01-27 15:45:00,38.02,38.02,37.99,38.01,131125.0,29.7923,29.7923,29.7688,29.7845,131125.0
2017-01-27 15:50:00,38.01,38.01,37.99,38.0,208939.0,29.7845,29.7845,29.7688,29.7766,208939.0
2017-01-27 15:55:00,38.0,38.05,38.0,38.03,624320.0,29.7766,29.8158,29.7766,29.8001,624320.0
2017-01-30 09:30:00,37.82,37.85,37.77,37.79,316683.0,29.6356,29.6591,29.5964,29.6121,316683.0
2017-01-30 09:35:00,37.78,37.79,37.76,37.77,97243.0,29.6043,29.6121,29.5886,29.5964,97243.0
2017-01-30 09:40:00,37.77,37.8,37.75,37.76,320473.0,29.5964,29.6199,29.5807,29.5886,320473.0
2017-01-30 09:45:00,37.76,37.76,37.71,37.72,333578.0,29.5886,29.5886,29.5494,29.5572,333578.0
2017-01-30 09:50:00,37.73,37.76,37.71,37.73,133687.0,29.5651,29.5886,29.5494,29.5651,133687.0
2017-01-30 09:55:00,37.73,37.78,37.72,37.77,226456.0,29.5651,29.6043,29.5572,29.5964,226456.0
2017-01-30 10:00:00,37.77,37.8,37.75,37.77,298269.0,29.5964,29.6199,29.5807,29.5964,298269.0
2017-01-30 10:05:00,37.78,37.8,37.77,37.77,220465.0,29.6043,29.6199,29.5964,29.5964,220465.0
2017-01-30 10:10:00,37.77,37.79,37.75,37.79,300975.0,29.5964,29.6121,29.5807,29.6121,300975.0
2017-01-30 10:15:00,37.78,37.8,37.77,37.77,189633.0,29.6043,29.6199,29.5964,29.5964,189633.0
2017-01-30 10:20:00,37.77,37.79,37.77,37.79,104163.0,29.5964,29.6121,29.5964,29.6121,104163.0
2017-01-30 10:25:00,37.79,37.81,37.78,37.81,119798.0,29.6121,29.6278,29.6043,29.6278,119798.0
2017-01-30 10:30:00,37.8,37.82,37.79,37.82,124158.0,29.6199,29.6356,29.6121,29.6356,124158.0
2017-01-30 10:35:00,37.82,37.82,37.79,37.81,107764.0,29.6356,29.6356,29.6121,29.6278,107764.0
2017-01-30 10:40:00,37.8,37.83,37.8,37.83,149901.0,29.6199,29.6434,29.6199,29.6434,149901.0
2017-01-30 10:45:00,37.83,37.83,37.8,37.81,164364.0,29.6434,29.6434,29.6199,29.6278,164364.0
2017-01-30 10:50:00,37.81,37.82,37.79,37.79,138579.0,29.6278,29.6356,29.6121,29.6121,138579.0
2017-01-30 10:55:00,37.79,37.79,37.77,37.77,118827.0,29.6121,29.6121,29.5964,29.5964,118827.0
2017-01-30 11:00:00,37.77,37.81,37.76,37.79,117209.0,29.5964,29.6278,29.5886,29.6121,117209.0
2017-01-30 11:05:00,37.79,37.8,37.77,37.8,116810.0,29.6121,29.6199,29.5964,29.6199,116810.0
2017-01-30 11:10:00,37.8,37.83,37.79,37.82,247695.0,29.6199,29.6434,29.6121,29.6356,247695.0
2017-01-30 11:15:00,37.81,37.82,37.8,37.82,77309.0,29.6278,29.6356,29.6199,29.6356,77309.0
2017-01-30 11:20:00,37.82,37.82,37.77,37.78,262961.0,29.6356,29.6356,29.5964,29.6043,262961.0
2017-01-30 11:25:00,37.78,37.79,37.76,37.77,175922.0,29.6043,29.6121,29.5886,29.5964,175922.0
2017-01-30 11:30:00,37.77,37.78,37.74,37.74,83447.0,29.5964,29.6043,29.5729,29.5729,83447.0
2017-01-30 11:35:00,37.74,37.77,37.74,37.77,61554.0,29.5729,29.5964,29.5729,29.5964,61554.0
2017-01-30 11:40:00,37.77,37.8,37.76,37.79,102132.0,29.5964,29.6199,29.5886,29.6121,102132.0
2017-01-30 11:45:00,37.79,37.8,37.78,37.8,108718.0,29.6121,29.6199,29.6043,29.6199,108718.0
2017-01-30 11:50:00,37.8,37.8,37.78,37.78,121478.0,29.6199,29.6199,29.6043,29.6043,121478.0
2017-01-30 11:55:00,37.78,37.79,37.76,37.77,59710.0,29.6043,29.6121,29.5886,29.5964,59710.0
2017-01-30 12:00:00,37.77,37.79,37.76,37.78,49878.0,29.5964,29.6121,29.5886,29.6043,49878.0
2017-01-30 12:05:00,37.78,37.79,37.77,37.78,55301.0,29.6043,29.6121,29.5964,29.6043,55301.0
2017-01-30 12:10:00,37.78,37.79,37.76,37.78,81118.0,29.6043,29.6121,29.5886,29.6043,81118.0
2017-01-30 12:15:00,37.78,37.8,37.77,37.8,90338.0,29.6043,29.6199,29.5964,29.6199,90338.0
2017-01-30 12:20:00,37.8,37.8,37.78,37.8,113602.0,29.6199,29.6199,29.6043,29.6199,113602.0
2017-01-30 12:25:00,37.8,37.82,37.8,37.8,159165.0,29.6199,29.6356,29.6199,29.6199,159165.0
2017-01-30 12:30:00,37.8,37.81,37.79,37.8,57201.0,29.6199,29.6278,29.6121,29.6199,57201.0
2017-01-30 12:35:00,37.79,37.8,37.79,37.8,86295.0,29.6121,29.6199,29.6121,29.6199,86295.0
2017-01-30 12:40:00,37.8,37.8,37.78,37.8,64423.0,29.6199,29.6199,29.6043,29.6199,64423.0
2017-01-30 12:45:00,37.8,37.81,37.77,37.77,160554.0,29.6199,29.6278,29.5964,29.5964,160554.0
2017-01-30 12:50:00,37.78,37.81,37.77,37.8,81381.0,29.6043,29.6278,29.5964,29.6199,81381.0
2017-01-30 12:55:00,37.79,37.8,37.78,37.8,24511.0,29.6121,29.6199,29.6043,29.6199,24511.0
2017-01-30 13:00:00,37.8,37.81,37.79,37.8,29824.0,29.6199,29.6278,29.6121,29.6199,29824.0
2017-01-30 13:05:00,37.79,37.81,37.79,37.8,59171.0,29.6121,29.6278,29.6121,29.6199,59171.0
2017-01-30 13:10:00,37.8,37.81,37.79,37.79,69559.0,29.6199,29.6278,29.6121,29.6121,69559.0
2017-01-30 13:15:00,37.79,37.8,37.77,37.78,43301.0,29.6121,29.6199,29.5964,29.6043,43301.0
2017-01-30 13:20:00,37.77,37.78,37.77,37.77,41090.0,29.5964,29.6043,29.5964,29.5964,41090.0
2017-01-30 13:25:00,37.77,37.79,37.76,37.79,38236.0,29.5964,29.6121,29.5886,29.6121,38236.0
2017-01-30 13:30:00,37.78,37.79,37.77,37.77,31738.0,29.6043,29.6121,29.5964,29.5964,31738.0
2017-01-30 13:35:00,37.77,37.78,37.77,37.77,22196.0,29.5964,29.6043,29.5964,29.5964,22196.0
2017-01-30 13:40:00,37.77,37.78,37.76,37.77,61773.0,29.5964,29.6043,29.5886,29.5964,61773.0
2017-01-30 13:45:00,37.76,37.78,37.76,37.76,74457.0,29.5886,29.6043,29.5886,29.5886,74457.0
2017-01-30 13:50:00,37.76,37.77,37.74,37.76,68269.0,29.5886,29.5964,29.5729,29.5886,68269.0
2017-01-30 13:55:00,37.76,37.77,37.75,37.77,89810.0,29.5886,29.5964,29.5807,29.5964,89810.0
2017-01-30 14:00:00,37.77,37.77,37.76,37.76,47743.0,29.5964,29.5964,29.5886,29.5886,47743.0
2017-01-30 14:05:00,37.76,37.78,37.76,37.78,24681.0,29.5886,29.6043,29.5886,29.6043,24681.0
2017-01-30 14:10:00,37.77,37.78,37.76,37.77,47510.0,29.5964,29.6043,29.5886,29.5964,47510.0
2017-01-30 14:15:00,37.77,37.77,37.76,37.76,94004.0,29.5964,29.5964,29.5886,29.5886,94004.0
2017-01-30 14:20:00,37.77,37.77,37.74,37.75,329042.0,29.5964,29.5964,29.5729,29.5807,329042.0
2017-01-30 14:25:00,37.75,37.76,37.75,37.75,242557.0,29.5807,29.5886,29.5807,29.5807,242557.0
2017-01-30 14:30:00,37.75,37.78,37.75,37.77,93130.0,29.5807,29.6043,29.5807,29.5964,93130.0
2017-01-30 14:35:00,37.77,37.78,37.76,37.77,37366.0,29.5964,29.6043,29.5886,29.5964,37366.0
2017-01-30 14:40:00,37.78,37.78,37.76,37.77,103418.0,29.6043,29.6043,29.5886,29.5964,103418.0
2017-01-30 14:45:00,37.77,37.77,37.76,37.77,42536.0,29.5964,29.5964,29.5886,29.5964,42536.0
2017-01-30 14:50:00,37.77,37.77,37.76,37.76,32910.0,29.5964,29.5964,29.5886,29.5886,32910.0
2017-01-30 14:55:00,37.76,37.79,37.76,37.79,189923.0,29.5886,29.6121,29.5886,29.6121,189923.0
2017-01-30 15:00:00,37.79,37.79,37.76,37.77,65639.0,29.6121,29.6121,29.5886,29.5964,65639.0
2017-01-30 15:05:00,37.77,37.77,37.75,37.77,68914.0,29.5964,29.5964,29.5807,29.5964,68914.0
2017-01-30 15:10:00,37.77,37.77,37.76,37.77,109843.0,29.5964,29.5964,29.5886,29.5964,109843.0
2017-01-30 15:15:00,37.77,37.77,37.75,37.77,57435.0,29.5964,29.5964,29.5807,29.5964,57435.0
2017-01-30 15:20:00,37.77,37.77,37.76,37.76,57677.0,29.5964,29.5964,29.5886,29.5886,57677.0
2017-01-30 15:25:00,37.76,37.78,37.76,37.77,43120.0,29.5886,29.6043,29.5886,29.5964,43120.0
2017-01-30 15:30:00,37.78,37.8,37.77,37.8,65519.0,29.6043,29.6199,29.5964,29.6199,65519.0
2017-01-30 15:35:00,37.8,37.8,37.78,37.79,72353.0,29.6199,29.6199,29.6043,29.6121,72353.0
2017-01-30 15:40:00,37.79,37.82,37.78,37.82,109175.0,29.6121,29.6356,29.6043,29.6356,109175.0
2017-01-30 15:45:00,37.82,37.84,37.81,37.84,163972.0,29.6356,29.6513,29.6278,29.6513,163972.0
2017-01-30 15:50:00,37.83,37.86,37.81,37.81,655104.0,29.6434,29.6669,29.6278,29.6278,655104.0
2017-01-30 15:55:00,37.82,37.82,37.78,37.81,2756825.0,29.6356,29.6356,29.6043,29.6278,2756825.0
2017-01-31 09:30:00,37.82,37.9,37.8,37.88,821555.0,29.6356,29.6983,29.6199,29.6826,821555.0
2017-01-31 09:35:00,37.88,37.93,37.88,37.89,227564.0,29.6826,29.7218,29.6826,29.6904,227564.0
2017-01-31 09:40:00,37.89,37.9,37.83,37.88,212035.0,29.6904,29.6983,29.6434,29.6826,212035.0
2017-01-31 09:45:00,37.88,37.9,37.86,37.89,176124.0,29.6826,29.6983,29.6669,29.6904,176124.0
2017-01-31 09:50:00,37.89,37.89,37.85,37.87,140806.0,29.6904,29.6904,29.6591,29.6748,140806.0
2017-01-31 09:55:00,37.88,37.91,37.87,37.88,145563.0,29.6826,29.7061,29.6748,29.6826,145563.0
2017-01-31 10:00:00,37.88,37.9,37.83,37.84,272386.0,29.6826,29.6983,29.6434,29.6513,272386.0
2017-01-31 10:05:00,37.85,37.88,37.83,37.83,318476.0,29.6591,29.6826,29.6434,29.6434,318476.0
2017-01-31 10:10:00,37.84,37.84,37.81,37.84,276269.0,29.6513,29.6513,29.6278,29.6513,276269.0
2017-01-31 10:15:00,37.84,37.87,37.83,37.84,98725.0,29.6513,29.6748,29.6434,29.6513,98725.0
2017-01-31 10:20:00,37.84,37.88,37.84,37.85,531223.0,29.6513,29.6826,29.6513,29.6591,531223.0
2017-01-31 10:25:00,37.85,37.87,37.84,37.85,158526.0,29.6591,29.6748,29.6513,29.6591,158526.0
2017-01-31 10:30:00,37.85,37.87,37.85,37.86,103063.0,29.6591,29.6748,29.6591,29.6669,103063.0
2017-01-31 10:35:00,37.87,37.9,37.85,37.86,76108.0,29.6748,29.6983,29.6591,29.6669,76108.0
2017-01-31 10:40:00,37.86,37.87,37.84,37.86,139675.0,29.6669,29.6748,29.6513,29.6669,139675.0
2017-01-31 10:45:00,37.86,37.87,37.84,37.84,72970.0,29.6669,29.6748,29.6513,29.6513,72970.0
2017-01-31 10:50:00,37.84,37.85,37.82,37.83,85544.0,29.6513,29.6591,29.6356,29.6434,85544.0
2017-01-31 10:55:00,37.83,37.85,37.82,37.83,150750.0,29.6434,29.6591,29.6356,29.6434,150750.0
2017-01-31 11:00:00,37.83,37.84,37.81,37.84,102493.0,29.6434,29.6513,29.6278,29.6513,102493.0
2017-01-31 11:05:00,37.83,37.84,37.8,37.81,65916.0,29.6434,29.6513,29.6199,29.6278,65916.0
2017-01-31 11:10:00,37.81,37.83,37.81,37.82,136936.0,29.6278,29.6434,29.6278,29.6356,136936.0
2017-01-31 11:15:00,37.82,37.83,37.81,37.82,145732.0,29.6356,29.6434,29.6278,29.6356,145732.0
2017-01-31 11:20:00,37.82,37.83,37.8,37.8,373423.0,29.6356,29.6434,29.6199,29.6199,373423.0
2017-01-31 11:25:00,37.8,37.81,37.74,37.74,246698.0,29.6199,29.6278,29.5729,29.5729,246698.0
2017-01-31 11:30:00,37.75,37.79,37.75,37.75,184822.0,29.5807,29.6121,29.5807,29.5807,184822.0
2017-01-31 11:35:00,37.76,37.8,37.75,37.79,148074.0,29.5886,29.6199,29.5807,29.6121,148074.0
2017-01-31 11:40:00,37.79,37.8,37.77,37.78,142832.0,29.6121,29.6199,29.5964,29.6043,142832.0
2017-01-31 11:45:00,37.79,37.79,37.76,37.77,92726.0,29.6121,29.6121,29.5886,29.5964,92726.0
2017-01-31 11:50:00,37.77,37.79,37.76,37.79,96798.0,29.5964,29.6121,29.5886,29.6121,96798.0
2017-01-31 11:55:00,37.78,37.8,37.77,37.77,83689.0,29.6043,29.6199,29.5964,29.5964,83689.0
2017-01-31 12:00:00,37.77,37.78,37.76,37.78,108591.0,29.5964,29.6043,29.5886,29.6043,108591.0
2017-01-31 12:05:00,37.77,37.8,37.77,37.79,73276.0,29.5964,29.6199,29.5964,29.6121,73276.0
2017-01-31 12:10:00,37.79,37.8,37.78,37.79,138928.0,29.6121,29.6199,29.6043,29.6121,138928.0
2017-01-31 12:15:00,37.79,37.8,37.77,37.79,124228.0,29.6121,29.6199,29.5964,29.6121,124228.0
2017-01-31 12:20:00,37.79,37.79,37.77,37.77,52340.0,29.6121,29.6121,29.5964,29.5964,52340.0
2017-01-31 12:25:00,37.77,37.79,37.77,37.78,51790.0,29.5964,29.6121,29.5964,29.6043,51790.0
2017-01-31 12:30:00,37.78,37.79,37.77,37.78,47897.0,29.6043,29.6121,29.5964,29.6043,47897.0
2017-01-31 12:35:00,37.77,37.78,37.76,37.77,88177.0,29.5964,29.6043,29.5886,29.5964,88177.0
2017-01-31 12:40:00,37.77,37.78,37.77,37.77,55098.0,29.5964,29.6043,29.5964,29.5964,55098.0
2017-01-31 12:45:00,37.77,37.78,37.76,37.76,83384.0,29.5964,29.6043,29.5886,29.5886,83384.0
2017-01-31 12:50:00,37.76,37.77,37.75,37.76,183653.0,29.5886,29.5964,29.5807,29.5886,183653.0
2017-01-31 12:55:00,37.76,37.76,37.75,37.76,123945.0,29.5886,29.5886,29.5807,29.5886,123945.0
2017-01-31 13:00:00,37.76,37.76,37.75,37.76,111457.0,29.5886,29.5886,29.5807,29.5886,111457.0
2017-01-31 13:05:00,37.76,37.76,37.75,37.76,72918.0,29.5886,29.5886,29.5807,29.5886,72918.0
2017-01-31 13:10:00,37.75,37.76,37.73,37.73,90992.0,29.5807,29.5886,29.5651,29.5651,90992.0
2017-01-31 13:15:00,37.73,37.74,37.73,37.74,33383.0,29.5651,29.5729,29.5651,29.5729,33383.0
2017-01-31 13:20:00,37.74,37.76,37.73,37.76,26287.0,29.5729,29.5886,29.5651,29.5886,26287.0
2017-01-31 13:25:00,37.76,37.78,37.76,37.78,30045.0,29.5886,29.6043,29.5886,29.6043,30045.0
2017-01-31 13:30:00,37.78,37.8,37.77,37.79,134728.0,29.6043,29.6199,29.5964,29.6121,134728.0
2017-01-31 13:35:00,37.79,37.79,37.77,37.77,83752.0,29.6121,29.6121,29.5964,29.5964,83752.0
2017-01-31 13:40:00,37.78,37.78,37.76,37.76,105727.0,29.6043,29.6043,29.5886,29.5886,105727.0
2017-01-31 13:45:00,37.76,37.76,37.72,37.73,76377.0,29.5886,29.5886,29.5572,29.5651,76377.0
2017-01-31 13:50:00,37.72,37.74,37.72,37.73,85451.0,29.5572,29.5729,29.5572,29.5651,85451.0
2017-01-31 13:55:00,37.74,37.74,37.71,37.72,73334.0,29.5729,29.5729,29.5494,29.5572,73334.0
2017-01-31 14:00:00,37.71,37.73,37.71,37.73,75797.0,29.5494,29.5651,29.5494,29.5651,75797.0
2017-01-31 14:05:00,37.72,37.74,37.71,37.73,154994.0,29.5572,29.5729,29.5494,29.5651,154994.0
2017-01-31 14:10:00,37.73,37.75,37.73,37.74,108619.0,29.5651,29.5807,29.5651,29.5729,108619.0
2017-01-31 14:15:00,37.75,37.76,37.73,37.76,85389.0,29.5807,29.5886,29.5651,29.5886,85389.0
2017-01-31 14:20:00,37.76,37.78,37.74,37.75,1179313.0,29.5886,29.6043,29.5729,29.5807,1179313.0
2017-01-31 14:25:00,37.74,37.76,37.74,37.76,431384.0,29.5729,29.5886,29.5729,29.5886,431384.0
2017-01-31 14:30:00,37.76,37.76,37.75,37.76,703358.0,29.5886,29.5886,29.5807,29.5886,703358.0
2017-01-31 14:35:00,37.76,37.77,37.75,37.77,491321.0,29.5886,29.5964,29.5807,29.5964,491321.0
2017-01-31 14:40:00,37.77,37.77,37.76,37.77,341494.0,29.5964,29.5964,29.5886,29.5964,341494.0
2017-01-31 14:45:00,37.76,37.78,37.76,37.78,108689.0,29.5886,29.6043,29.5886,29.6043,108689.0
2017-01-31 14:50:00,37.78,37.79,37.76,37.79,195677.0,29.6043,29.6121,29.5886,29.6121,195677.0
2017-01-31 14:55:00,37.79,37.81,37.78,37.78,218156.0,29.6121,29.6278,29.6043,29.6043,218156.0
2017-01-31 15:00:00,37.78,37.8,37.78,37.78,86341.0,29.6043,29.6199,29.6043,29.6043,86341.0
2017-01-31 15:05:00,37.78,37.8,37.78,37.79,121490.0,29.6043,29.6199,29.6043,29.6121,121490.0
2017-01-31 15:10:00,37.8,37.82,37.79,37.82,167056.0,29.6199,29.6356,29.6121,29.6356,167056.0
2017-01-31 15:15:00,37.82,37.83,37.81,37.83,48056.0,29.6356,29.6434,29.6278,29.6434,48056.0
2017-01-31 15:20:00,37.83,37.84,37.82,37.83,122675.0,29.6434,29.6513,29.6356,29.6434,122675.0
2017-01-31 15:25:00,37.83,37.83,37.82,37.82,65310.0,29.6434,29.6434,29.6356,29.6356,65310.0
2017-01-31 15:30:00,37.82,37.84,37.81,37.84,275150.0,29.6356,29.6513,29.6278,29.6513,275150.0
2017-01-31 15:35:00,37.84,37.84,37.83,37.84,124747.0,29.6513,29.6513,29.6434,29.6513,124747.0
2017-01-31 15:40:00,37.84,37.85,37.83,37.84,189735.0,29.6513,29.6591,29.6434,29.6513,189735.0
2017-01-31 15:45:00,37.84,37.84,37.82,37.83,212731.0,29.6513,29.6513,29.6356,29.6434,212731.0
2017-01-31 15:50:00,37.83,37.83,37.8,37.8,201400.0,29.6434,29.6434,29.6199,29.6199,201400.0
2017-01-31 15:55:00,37.8,37.83,37.76,37.83,1319980.0,29.6199,29.6434,29.5886,29.6434,1319980.0
2017-02-01 09:30:00,38.09,38.09,37.97,38.01,808868.0,29.8472,29.8472,29.7531,29.7845,808868.0
2017-02-01 09:35:00,38.01,38.1,38.0,38.08,429074.0,29.7845,29.855,29.7766,29.8393,429074.0
2017-02-01 09:40:00,38.08,38.09,38.05,38.06,124378.0,29.8393,29.8472,29.8158,29.8237,124378.0
2017-02-01 09:45:00,38.06,38.06,38.03,38.03,82895.0,29.8237,29.8237,29.8001,29.8001,82895.0
2017-02-01 09:50:00,38.04,38.04,38.01,38.02,103424.0,29.808,29.808,29.7845,29.7923,103424.0
2017-02-01 09:55:00,38.02,38.03,38.01,38.01,40539.0,29.7923,29.8001,29.7845,29.7845,40539.0
2017-02-01 10:00:00,38.02,38.02,37.96,37.97,411586.0,29.7923,29.7923,29.7453,29.7531,411586.0
2017-02-01 10:05:00,37.97,37.97,37.91,37.94,200472.0,29.7531,29.7531,29.7061,29.7296,200472.0
2017-02-01 10:10:00,37.94,37.95,37.91,37.92,124952.0,29.7296,29.7375,29.7061,29.714,124952.0
2017-02-01 10:15:00,37.92,37.95,37.91,37.94,164948.0,29.714,29.7375,29.7061,29.7296,164948.0
2017-02-01 10:20:00,37.93,37.95,37.93,37.93,156479.0,29.7218,29.7375,29.7218,29.7218,156479.0
2017-02-01 10:25:00,37.94,37.95,37.93,37.94,54977.0,29.7296,29.7375,29.7218,29.7296,54977.0
2017-02-01 10:30:00,37.95,37.96,37.93,37.95,83265.0,29.7375,29.7453,29.7218,29.7375,83265.0
2017-02-01 10:35:00,37.95,37.96,37.89,37.9,150258.0,29.7375,29.7453,29.6904,29.6983,150258.0
2017-02-01 10:40:00,37.9,37.93,37.9,37.93,76366.0,29.6983,29.7218,29.6983,29.7218,76366.0
2017-02-01 10:45:00,37.93,37.93,37.9,37.92,124884.0,29.7218,29.7218,29.6983,29.714,124884.0
2017-02-01 10:50:00,37.92,37.92,37.89,37.91,73729.0,29.714,29.714,29.6904,29.7061,73729.0
2017-02-01 10:55:00,37.91,37.94,37.9,37.9,109295.0,29.7061,29.7296,29.6983,29.6983,109295.0
2017-02-01 11:00:00,37.91,37.94,37.91,37.93,77345.0,29.7061,29.7296,29.7061,29.7218,77345.0
2017-02-01 11:05:00,37.94,37.94,37.92,37.93,61108.0,29.7296,29.7296,29.714,29.7218,61108.0
2017-02-01 11:10:00,37.94,37.94,37.92,37.94,54696.0,29.7296,29.7296,29.714,29.7296,54696.0
2017-02-01 11:15:00,37.94,37.95,37.93,37.94,62597.0,29.7296,29.7375,29.7218,29.7296,62597.0
2017-02-01 11:20:00,37.95,37.95,37.92,37.92,56530.0,29.7375,29.7375,29.714,29.714,56530.0
2017-02-01 11:25:00,37.93,37.93,37.88,37.9,130326.0,29.7218,29.7218,29.6826,29.6983,130326.0
2017-02-01 11:30:00,37.9,37.91,37.89,37.9,62058.0,29.6983,29.7061,29.6904,29.6983,62058.0
2017-02-01 11:35:00,37.9,37.9,37.88,37.89,85251.0,29.6983,29.6983,29.6826,29.6904,85251.0
2017-02-01 11:40:00,37.9,37.91,37.89,37.9,64764.0,29.6983,29.7061,29.6904,29.6983,64764.0
2017-02-01 11:45:00,37.9,37.91,37.86,37.86,90037.0,29.6983,29.7061,29.6669,29.6669,90037.0
2017-02-01 11:50:00,37.86,37.87,37.85,37.87,152775.0,29.6669,29.6748,29.6591,29.6748,152775.0
2017-02-01 11:55:00,37.88,37.9,37.86,37.89,59841.0,29.6826,29.6983,29.6669,29.6904,59841.0
2017-02-01 12:00:00,37.9,37.91,37.89,37.9,85397.0,29.6983,29.7061,29.6904,29.6983,85397.0
2017-02-01 12:05:00,37.91,37.91,37.89,37.9,45539.0,29.7061,29.7061,29.6904,29.6983,45539.0
2017-02-01 12:10:00,37.91,37.92,37.88,37.88,73644.0,29.7061,29.714,29.6826,29.6826,73644.0
2017-02-01 12:15:00,37.88,37.89,37.87,37.88,60709.0,29.6826,29.6904,29.6748,29.6826,60709.0
2017-02-01 12:20:00,37.87,37.9,37.87,37.89,118509.0,29.6748,29.6983,29.6748,29.6904,118509.0
2017-02-01 12:25:00,37.9,37.91,37.88,37.9,308552.0,29.6983,29.7061,29.6826,29.6983,308552.0
2017-02-01 12:30:00,37.9,37.92,37.9,37.91,141578.0,29.6983,29.714,29.6983,29.7061,141578.0
2017-02-01 12:35:00,37.91,37.93,37.91,37.93,90357.0,29.7061,29.7218,29.7061,29.7218,90357.0
2017-02-01 12:40:00,37.92,37.93,37.91,37.93,62176.0,29.714,29.7218,29.7061,29.7218,62176.0
2017-02-01 12:45:00,37.92,37.93,37.91,37.91,41179.0,29.714,29.7218,29.7061,29.7061,41179.0
2017-02-01 12:50:00,37.91,37.92,37.9,37.91,65550.0,29.7061,29.714,29.6983,29.7061,65550.0
2017-02-01 12:55:00,37.92,37.92,37.9,37.91,14536.0,29.714,29.714,29.6983,29.7061,14536.0
2017-02-01 13:00:00,37.91,37.91,37.89,37.89,50500.0,29.7061,29.7061,29.6904,29.6904,50500.0
2017-02-01 13:05:00,37.9,37.92,37.89,37.92,33329.0,29.6983,29.714,29.6904,29.714,33329.0
2017-02-01 13:10:00,37.91,37.92,37.9,37.9,39280.0,29.7061,29.714,29.6983,29.6983,39280.0
2017-02-01 13:15:00,37.9,37.91,37.9,37.9,29437.0,29.6983,29.7061,29.6983,29.6983,29437.0
2017-02-01 13:20:00,37.91,37.91,37.9,37.9,28854.0,29.7061,29.7061,29.6983,29.6983,28854.0
2017-02-01 13:25:00,37.91,37.92,37.89,37.91,96574.0,29.7061,29.714,29.6904,29.7061,96574.0
2017-02-01 13:30:00,37.91,37.92,37.9,37.91,58160.0,29.7061,29.714,29.6983,29.7061,58160.0
2017-02-01 13:35:00,37.91,37.92,37.9,37.9,61357.0,29.7061,29.714,29.6983,29.6983,61357.0
2017-02-01 13:40:00,37.91,37.93,37.9,37.92,90285.0,29.7061,29.7218,29.6983,29.714,90285.0
2017-02-01 13:45:00,37.91,37.92,37.89,37.91,84269.0,29.7061,29.714,29.6904,29.7061,84269.0
2017-02-01 13:50:00,37.91,37.91,37.89,37.89,114872.0,29.7061,29.7061,29.6904,29.6904,114872.0
2017-02-01 13:55:00,37.89,37.89,37.85,37.86,122390.0,29.6904,29.6904,29.6591,29.6669,122390.0
2017-02-01 14:00:00,37.86,38.02,37.84,37.96,449650.0,29.6669,29.7923,29.6513,29.7453,449650.0
2017-02-01 14:05:00,37.97,38.02,37.94,37.94,174313.0,29.7531,29.7923,29.7296,29.7296,174313.0
2017-02-01 14:10:00,37.95,37.98,37.93,37.96,211361.0,29.7375,29.761,29.7218,29.7453,211361.0
2017-02-01 14:15:00,37.97,38.04,37.96,38.02,193760.0,29.7531,29.808,29.7453,29.7923,193760.0
2017-02-01 14:20:00,38.03,38.05,38.0,38.01,148192.0,29.8001,29.8158,29.7766,29.7845,148192.0
2017-02-01 14:25:00,38.02,38.03,38.01,38.01,164068.0,29.7923,29.8001,29.7845,29.7845,164068.0
2017-02-01 14:30:00,38.02,38.03,37.97,37.99,251007.0,29.7923,29.8001,29.7531,29.7688,251007.0
2017-02-01 14:35:00,37.98,38.0,37.97,37.98,108868.0,29.761,29.7766,29.7531,29.761,108868.0
2017-02-01 14:40:00,37.99,37.99,37.96,37.97,116222.0,29.7688,29.7688,29.7453,29.7531,116222.0
2017-02-01 14:45:00,37.98,37.98,37.95,37.95,145791.0,29.761,29.761,29.7375,29.7375,145791.0
2017-02-01 14:50:00,37.95,37.96,37.94,37.96,108768.0,29.7375,29.7453,29.7296,29.7453,108768.0
2017-02-01 14:55:00,37.96,37.97,37.94,37.97,59046.0,29.7453,29.7531,29.7296,29.7531,59046.0
2017-02-01 15:00:00,37.97,37.97,37.94,37.97,164728.0,29.7531,29.7531,29.7296,29.7531,164728.0
2017-02-01 15:05:00,37.97,37.99,37.96,37.98,807958.0,29.7531,29.7688,29.7453,29.761,807958.0
2017-02-01 15:10:00,37.97,37.99,37.96,37.97,254434.0,29.7531,29.7688,29.7453,29.7531,254434.0
2017-02-01 15:15:00,37.97,37.98,37.97,37.97,236419.0,29.7531,29.761,29.7531,29.7531,236419.0
2017-02-01 15:20:00,37.97,37.98,37.97,37.98,127936.0,29.7531,29.761,29.7531,29.761,127936.0
2017-02-01 15:25:00,37.98,37.99,37.97,37.98,142261.0,29.761,29.7688,29.7531,29.761,142261.0
2017-02-01 15:30:00,37.98,38.0,37.98,37.99,94579.0,29.761,29.7766,29.761,29.7688,94579.0
2017-02-01 15:35:00,37.99,38.0,37.98,38.0,87149.0,29.7688,29.7766,29.761,29.7766,87149.0
2017-02-01 15:40:00,38.0,38.01,37.99,37.99,117443.0,29.7766,29.7845,29.7688,29.7688,117443.0
2017-02-01 15:45:00,37.99,38.0,37.96,37.97,83804.0,29.7688,29.7766,29.7453,29.7531,83804.0
2017-02-01 15:50:00,37.97,37.97,37.95,37.96,151467.0,29.7531,29.7531,29.7375,29.7453,151467.0
2017-02-01 15:55:00,37.95,37.98,37.92,37.92,526040.0,29.7375,29.761,29.714,29.714,526040.0
2017-02-02 09:30:00,38.03,38.06,38.0,38.03,376904.0,29.8001,29.8237,29.7766,29.8001,376904.0
2017-02-02 09:35:00,38.04,38.07,38.02,38.06,292301.0,29.808,29.8315,29.7923,29.8237,292301.0
2017-02-02 09:40:00,38.06,38.07,38.03,38.05,187008.0,29.8237,29.8315,29.8001,29.8158,187008.0
2017-02-02 09:45:00,38.06,38.08,38.03,38.07,185436.0,29.8237,29.8393,29.8001,29.8315,185436.0
2017-02-02 09:50:00,38.07,38.07,38.04,38.05,93206.0,29.8315,29.8315,29.808,29.8158,93206.0
2017-02-02 09:55:00,38.05,38.07,38.03,38.07,101467.0,29.8158,29.8315,29.8001,29.8315,101467.0
2017-02-02 10:00:00,38.06,38.07,38.03,38.05,146407.0,29.8237,29.8315,29.8001,29.8158,146407.0
2017-02-02 10:05:00,38.05,38.05,38.02,38.04,71189.0,29.8158,29.8158,29.7923,29.808,71189.0
2017-02-02 10:10:00,38.04,38.05,38.02,38.05,105031.0,29.808,29.8158,29.7923,29.8158,105031.0
2017-02-02 10:15:00,38.05,38.05,38.03,38.04,147498.0,29.8158,29.8158,29.8001,29.808,147498.0
2017-02-02 10:20:00,38.04,38.05,38.02,38.04,126528.0,29.808,29.8158,29.7923,29.808,126528.0
2017-02-02 10:25:00,38.04,38.04,38.01,38.02,58077.0,29.808,29.808,29.7845,29.7923,58077.0
2017-02-02 10:30:00,38.02,38.04,38.0,38.03,106562.0,29.7923,29.808,29.7766,29.8001,106562.0
2017-02-02 10:35:00,38.03,38.05,38.02,38.05,88277.0,29.8001,29.8158,29.7923,29.8158,88277.0
2017-02-02 10:40:00,38.04,38.05,38.03,38.04,54732.0,29.808,29.8158,29.8001,29.808,54732.0
2017-02-02 10:45:00,38.03,38.05,38.03,38.05,160267.0,29.8001,29.8158,29.8001,29.8158,160267.0
2017-02-02 10:50:00,38.05,38.05,38.03,38.05,143426.0,29.8158,29.8158,29.8001,29.8158,143426.0
2017-02-02 10:55:00,38.04,38.08,38.04,38.08,187171.0,29.808,29.8393,29.808,29.8393,187171.0
2017-02-02 11:00:00,38.08,38.09,38.06,38.08,177269.0,29.8393,29.8472,29.8237,29.8393,177269.0
2017-02-02 11:05:00,38.08,38.1,38.07,38.09,102300.0,29.8393,29.855,29.8315,29.8472,102300.0
2017-02-02 11:10:00,38.09,38.1,38.08,38.09,92499.0,29.8472,29.855,29.8393,29.8472,92499.0
2017-02-02 11:15:00,38.09,38.09,38.07,38.08,71262.0,29.8472,29.8472,29.8315,29.8393,71262.0
2017-02-02 11:20:00,38.08,38.09,38.07,38.09,139987.0,29.8393,29.8472,29.8315,29.8472,139987.0
2017-02-02 11:25:00,38.09,38.09,38.07,38.08,111999.0,29.8472,29.8472,29.8315,29.8393,111999.0
2017-02-02 11:30:00,38.07,38.08,38.06,38.07,92873.0,29.8315,29.8393,29.8237,29.8315,92873.0
2017-02-02 11:35:00,38.07,38.08,38.06,38.08,55567.0,29.8315,29.8393,29.8237,29.8393,55567.0
2017-02-02 11:40:00,38.07,38.08,38.06,38.08,124339.0,29.8315,29.8393,29.8237,29.8393,124339.0
2017-02-02 11:45:00,38.07,38.08,38.05,38.05,162322.0,29.8315,29.8393,29.8158,29.8158,162322.0
2017-02-02 11:50:00,38.05,38.06,38.02,38.02,64107.0,29.8158,29.8237,29.7923,29.7923,64107.0
2017-02-02 11:55:00,38.02,38.03,38.0,38.0,135821.0,29.7923,29.8001,29.7766,29.7766,135821.0
2017-02-02 12:00:00,38.01,38.02,37.99,38.0,82589.0,29.7845,29.7923,29.7688,29.7766,82589.0
2017-02-02 12:05:00,38.0,38.02,37.99,38.02,64783.0,29.7766,29.7923,29.7688,29.7923,64783.0
2017-02-02 12:10:00,38.01,38.02,37.99,38.0,73186.0,29.7845,29.7923,29.7688,29.7766,73186.0
2017-02-02 12:15:00,38.01,38.02,37.99,38.02,63027.0,29.7845,29.7923,29.7688,29.7923,63027.0
2017-02-02 12:20:00,38.02,38.03,38.01,38.02,59835.0,29.7923,29.8001,29.7845,29.7923,59835.0
2017-02-02 12:25:00,38.03,38.05,38.02,38.05,60195.0,29.8001,29.8158,29.7923,29.8158,60195.0
2017-02-02 12:30:00,38.05,38.1,38.04,38.09,602094.0,29.8158,29.855,29.808,29.8472,602094.0
2017-02-02 12:35:00,38.08,38.09,38.06,38.07,69446.0,29.8393,29.8472,29.8237,29.8315,69446.0
2017-02-02 12:40:00,38.07,38.07,38.05,38.06,83744.0,29.8315,29.8315,29.8158,29.8237,83744.0
2017-02-02 12:45:00,38.06,38.07,38.05,38.07,91864.0,29.8237,29.8315,29.8158,29.8315,91864.0
2017-02-02 12:50:00,38.06,38.07,38.05,38.05,42291.0,29.8237,29.8315,29.8158,29.8158,42291.0
2017-02-02 12:55:00,38.05,38.07,38.05,38.07,44100.0,29.8158,29.8315,29.8158,29.8315,44100.0
2017-02-02 13:00:00,38.06,38.07,38.06,38.07,37154.0,29.8237,29.8315,29.8237,29.8315,37154.0
2017-02-02 13:05:00,38.07,38.08,38.06,38.08,60606.0,29.8315,29.8393,29.8237,29.8393,60606.0
2017-02-02 13:10:00,38.07,38.08,38.06,38.07,45297.0,29.8315,29.8393,29.8237,29.8315,45297.0
2017-02-02 13:15:00,38.07,38.07,38.05,38.05,27532.0,29.8315,29.8315,29.8158,29.8158,27532.0
2017-02-02 13:20:00,38.05,38.06,38.04,38.06,43715.0,29.8158,29.8237,29.808,29.8237,43715.0
2017-02-02 13:25:00,38.05,38.06,38.04,38.05,36714.0,29.8158,29.8237,29.808,29.8158,36714.0
2017-02-02 13:30:00,38.05,38.06,38.04,38.05,36777.0,29.8158,29.8237,29.808,29.8158,36777.0
2017-02-02 13:35:00,38.05,38.06,38.03,38.04,63636.0,29.8158,29.8237,29.8001,29.808,63636.0
2017-02-02 13:40:00,38.04,38.08,38.03,38.08,95789.0,29.808,29.8393,29.8001,29.8393,95789.0
2017-02-02 13:45:00,38.07,38.08,38.05,38.06,70092.0,29.8315,29.8393,29.8158,29.8237,70092.0
2017-02-02 13:50:00,38.06,38.08,38.05,38.08,219244.0,29.8237,29.8393,29.8158,29.8393,219244.0
2017-02-02 13:55:00,38.08,38.08,38.06,38.07,99163.0,29.8393,29.8393,29.8237,29.8315,99163.0
2017-02-02 14:00:00,38.06,38.07,38.04,38.06,134764.0,29.8237,29.8315,29.808,29.8237,134764.0
2017-02-02 14:05:00,38.05,38.07,38.05,38.06,55767.0,29.8158,29.8315,29.8158,29.8237,55767.0
2017-02-02 14:10:00,38.07,38.07,38.05,38.05,110891.0,29.8315,29.8315,29.8158,29.8158,110891.0
2017-02-02 14:15:00,38.05,38.06,38.04,38.04,74256.0,29.8158,29.8237,29.808,29.808,74256.0
2017-02-02 14:20:00,38.04,38.04,38.02,38.03,200583.0,29.808,29.808,29.7923,29.8001,200583.0
2017-02-02 14:25:00,38.04,38.04,38.01,38.01,206543.0,29.808,29.808,29.7845,29.7845,206543.0
2017-02-02 14:30:00,38.01,38.02,37.99,38.01,165774.0,29.7845,29.7923,29.7688,29.7845,165774.0
2017-02-02 14:35:00,38.01,38.02,38.0,38.01,113739.0,29.7845,29.7923,29.7766,29.7845,113739.0
2017-02-02 14:40:00,38.01,38.02,38.0,38.02,150057.0,29.7845,29.7923,29.7766,29.7923,150057.0
2017-02-02 14:45:00,38.02,38.02,37.98,37.98,60008.0,29.7923,29.7923,29.761,29.761,60008.0
2017-02-02 14:50:00,37.99,38.01,37.98,38.01,58841.0,29.7688,29.7845,29.761,29.7845,58841.0
2017-02-02 14:55:00,38.0,38.02,38.0,38.01,138986.0,29.7766,29.7923,29.7766,29.7845,138986.0
2017-02-02 15:00:00,38.01,38.02,38.0,38.01,53684.0,29.7845,29.7923,29.7766,29.7845,53684.0
2017-02-02 15:05:00,38.0,38.03,38.0,38.02,142605.0,29.7766,29.8001,29.7766,29.7923,142605.0
2017-02-02 15:10:00,38.02,38.03,38.01,38.03,62329.0,29.7923,29.8001,29.7845,29.8001,62329.0
2017-02-02 15:15:00,38.02,38.04,38.01,38.03,345214.0,29.7923,29.808,29.7845,29.8001,345214.0
2017-02-02 15:20:00,38.03,38.06,38.03,38.05,58954.0,29.8001,29.8237,29.8001,29.8158,58954.0
2017-02-02 15:25:00,38.05,38.06,38.05,38.06,48544.0,29.8158,29.8237,29.8158,29.8237,48544.0
2017-02-02 15:30:00,38.05,38.07,38.05,38.07,91336.0,29.8158,29.8315,29.8158,29.8315,91336.0
2017-02-02 15:35:00,38.06,38.07,38.05,38.05,79838.0,29.8237,29.8315,29.8158,29.8158,79838.0
2017-02-02 15:40:00,38.05,38.07,38.05,38.06,132006.0,29.8158,29.8315,29.8158,29.8237,132006.0
2017-02-02 15:45:00,38.06,38.08,38.06,38.08,127342.0,29.8237,29.8393,29.8237,29.8393,127342.0
2017-02-02 15:50:00,38.07,38.08,38.06,38.07,95123.0,29.8315,29.8393,29.8237,29.8315,95123.0
2017-02-02 15:55:00,38.07,38.09,38.05,38.06,1747047.0,29.8315,29.8472,29.8158,29.8237,1747047.0
2017-02-03 09:30:00,38.24,38.24,38.14,38.15,480845.0,29.9647,29.9647,29.8863,29.8942,480845.0
2017-02-03 09:35:00,38.15,38.2,38.14,38.19,188317.0,29.8942,29.9334,29.8863,29.9255,188317.0
2017-02-03 09:40:00,38.18,38.19,38.14,38.15,91857.0,29.9177,29.9255,29.8863,29.8942,91857.0
2017-02-03 09:45:00,38.15,38.18,38.14,38.18,127587.0,29.8942,29.9177,29.8863,29.9177,127587.0
2017-02-03 09:50:00,38.18,38.18,38.16,38.17,128414.0,29.9177,29.9177,29.902,29.9099,128414.0
2017-02-03 09:55:00,38.16,38.2,38.16,38.2,113453.0,29.902,29.9334,29.902,29.9334,113453.0
2017-02-03 10:00:00,38.2,38.25,38.19,38.22,114141.0,29.9334,29.9725,29.9255,29.949,114141.0
2017-02-03 10:05:00,38.22,38.25,38.21,38.23,159833.0,29.949,29.9725,29.9412,29.9569,159833.0
2017-02-03 10:10:00,38.23,38.26,38.23,38.26,140478.0,29.9569,29.9804,29.9569,29.9804,140478.0
2017-02-03 10:15:00,38.26,38.28,38.25,38.28,81135.0,29.9804,29.996,29.9725,29.996,81135.0
2017-02-03 10:20:00,38.28,38.34,38.28,38.32,126074.0,29.996,30.0431,29.996,30.0274,126074.0
2017-02-03 10:25:00,38.32,38.35,38.31,38.31,163231.0,30.0274,30.0509,30.0196,30.0196,163231.0
2017-02-03 10:30:00,38.31,38.33,38.3,38.31,164089.0,30.0196,30.0352,30.0117,30.0196,164089.0
2017-02-03 10:35:00,38.31,38.33,38.3,38.31,71395.0,30.0196,30.0352,30.0117,30.0196,71395.0
2017-02-03 10:40:00,38.31,38.34,38.31,38.34,39188.0,30.0196,30.0431,30.0196,30.0431,39188.0
2017-02-03 10:45:00,38.34,38.36,38.33,38.34,141695.0,30.0431,30.0587,30.0352,30.0431,141695.0
2017-02-03 10:50:00,38.35,38.36,38.32,38.33,89079.0,30.0509,30.0587,30.0274,30.0352,89079.0
2017-02-03 10:55:00,38.33,38.33,38.31,38.32,180389.0,30.0352,30.0352,30.0196,30.0274,180389.0
2017-02-03 11:00:00,38.32,38.33,38.31,38.33,96379.0,30.0274,30.0352,30.0196,30.0352,96379.0
2017-02-03 11:05:00,38.33,38.33,38.3,38.31,53995.0,30.0352,30.0352,30.0117,30.0196,53995.0
2017-02-03 11:10:00,38.32,38.32,38.3,38.31,96626.0,30.0274,30.0274,30.0117,30.0196,96626.0
2017-02-03 11:15:00,38.32,38.33,38.31,38.32,59739.0,30.0274,30.0352,30.0196,30.0274,59739.0
2017-02-03 11:20:00,38.33,38.33,38.28,38.28,99900.0,30.0352,30.0352,29.996,29.996,99900.0
2017-02-03 11:25:00,38.29,38.29,38.26,38.29,65125.0,30.0039,30.0039,29.9804,30.0039,65125.0
2017-02-03 11:30:00,38.29,38.3,38.28,38.3,44500.0,30.0039,30.0117,29.996,30.0117,44500.0
2017-02-03 11:35:00,38.29,38.31,38.28,38.3,162563.0,30.0039,30.0196,29.996,30.0117,162563.0
2017-02-03 11:40:00,38.3,38.31,38.28,38.29,65959.0,30.0117,30.0196,29.996,30.0039,65959.0
2017-02-03 11:45:00,38.29,38.3,38.28,38.3,64680.0,30.0039,30.0117,29.996,30.0117,64680.0
2017-02-03 11:50:00,38.3,38.31,38.28,38.29,55685.0,30.0117,30.0196,29.996,30.0039,55685.0
2017-02-03 11:55:00,38.29,38.32,38.28,38.31,68293.0,30.0039,30.0274,29.996,30.0196,68293.0
2017-02-03 12:00:00,38.32,38.34,38.31,38.33,91461.0,30.0274,30.0431,30.0196,30.0352,91461.0
2017-02-03 12:05:00,38.33,38.34,38.32,38.32,92294.0,30.0352,30.0431,30.0274,30.0274,92294.0
2017-02-03 12:10:00,38.33,38.33,38.31,38.32,179702.0,30.0352,30.0352,30.0196,30.0274,179702.0
2017-02-03 12:15:00,38.33,38.33,38.31,38.32,71628.0,30.0352,30.0352,30.0196,30.0274,71628.0
2017-02-03 12:20:00,38.32,38.33,38.31,38.32,40279.0,30.0274,30.0352,30.0196,30.0274,40279.0
2017-02-03 12:25:00,38.32,38.33,38.3,38.3,89763.0,30.0274,30.0352,30.0117,30.0117,89763.0
2017-02-03 12:30:00,38.3,38.32,38.3,38.32,43152.0,30.0117,30.0274,30.0117,30.0274,43152.0
2017-02-03 12:35:00,38.32,38.33,38.31,38.33,29098.0,30.0274,30.0352,30.0196,30.0352,29098.0
2017-02-03 12:40:00,38.33,38.33,38.32,38.32,46829.0,30.0352,30.0352,30.0274,30.0274,46829.0
2017-02-03 12:45:00,38.32,38.34,38.32,38.33,128910.0,30.0274,30.0431,30.0274,30.0352,128910.0
2017-02-03 12:50:00,38.34,38.34,38.33,38.34,47638.0,30.0431,30.0431,30.0352,30.0431,47638.0
2017-02-03 12:55:00,38.34,38.34,38.33,38.34,18574.0,30.0431,30.0431,30.0352,30.0431,18574.0
2017-02-03 13:00:00,38.34,38.34,38.33,38.34,51962.0,30.0431,30.0431,30.0352,30.0431,51962.0
2017-02-03 13:05:00,38.33,38.34,38.32,38.32,54363.0,30.0352,30.0431,30.0274,30.0274,54363.0
2017-02-03 13:10:00,38.33,38.33,38.32,38.33,175699.0,30.0352,30.0352,30.0274,30.0352,175699.0
2017-02-03 13:15:00,38.33,38.35,38.32,38.34,58781.0,30.0352,30.0509,30.0274,30.0431,58781.0
2017-02-03 13:20:00,38.34,38.34,38.33,38.33,32125.0,30.0431,30.0431,30.0352,30.0352,32125.0
2017-02-03 13:25:00,38.33,38.34,38.31,38.32,47737.0,30.0352,30.0431,30.0196,30.0274,47737.0
2017-02-03 13:30:00,38.32,38.33,38.31,38.33,44566.0,30.0274,30.0352,30.0196,30.0352,44566.0
2017-02-03 13:35:00,38.33,38.33,38.28,38.29,131354.0,30.0352,30.0352,29.996,30.0039,131354.0
2017-02-03 13:40:00,38.29,38.29,38.26,38.26,32330.0,30.0039,30.0039,29.9804,29.9804,32330.0
2017-02-03 13:45:00,38.27,38.27,38.25,38.27,33766.0,29.9882,29.9882,29.9725,29.9882,33766.0
2017-02-03 13:50:00,38.27,38.28,38.25,38.28,83866.0,29.9882,29.996,29.9725,29.996,83866.0
2017-02-03 13:55:00,38.27,38.28,38.25,38.26,46010.0,29.9882,29.996,29.9725,29.9804,46010.0
2017-02-03 14:00:00,38.26,38.27,38.25,38.26,119407.0,29.9804,29.9882,29.9725,29.9804,119407.0
2017-02-03 14:05:00,38.25,38.26,38.23,38.23,250150.0,29.9725,29.9804,29.9569,29.9569,250150.0
2017-02-03 14:10:00,38.24,38.26,38.23,38.25,135842.0,29.9647,29.9804,29.9569,29.9725,135842.0
2017-02-03 14:15:00,38.26,38.27,38.24,38.25,70986.0,29.9804,29.9882,29.9647,29.9725,70986.0
2017-02-03 14:20:00,38.25,38.26,38.24,38.25,85437.0,29.9725,29.9804,29.9647,29.9725,85437.0
2017-02-03 14:25:00,38.24,38.26,38.22,38.25,125410.0,29.9647,29.9804,29.949,29.9725,125410.0
2017-02-03 14:30:00,38.25,38.27,38.24,38.26,92852.0,29.9725,29.9882,29.9647,29.9804,92852.0
2017-02-03 14:35:00,38.26,38.26,38.25,38.26,42412.0,29.9804,29.9804,29.9725,29.9804,42412.0
2017-02-03 14:40:00,38.26,38.27,38.25,38.27,96582.0,29.9804,29.9882,29.9725,29.9882,96582.0
2017-02-03 14:45:00,38.26,38.28,38.26,38.28,164257.0,29.9804,29.996,29.9804,29.996,164257.0
2017-02-03 14:50:00,38.27,38.28,38.27,38.27,85758.0,29.9882,29.996,29.9882,29.9882,85758.0
2017-02-03 14:55:00,38.28,38.29,38.27,38.28,57495.0,29.996,30.0039,29.9882,29.996,57495.0
2017-02-03 15:00:00,38.28,38.29,38.28,38.29,52389.0,29.996,30.0039,29.996,30.0039,52389.0
2017-02-03 15:05:00,38.29,38.3,38.28,38.3,111864.0,30.0039,30.0117,29.996,30.0117,111864.0
2017-02-03 15:10:00,38.3,38.31,38.29,38.31,54242.0,30.0117,30.0196,30.0039,30.0196,54242.0
2017-02-03 15:15:00,38.3,38.31,38.29,38.3,56115.0,30.0117,30.0196,30.0039,30.0117,56115.0
2017-02-03 15:20:00,38.3,38.3,38.28,38.28,96795.0,30.0117,30.0117,29.996,29.996,96795.0
2017-02-03 15:25:00,38.29,38.29,38.27,38.28,62978.0,30.0039,30.0039,29.9882,29.996,62978.0
2017-02-03 15:30:00,38.27,38.28,38.27,38.28,58356.0,29.9882,29.996,29.9882,29.996,58356.0
2017-02-03 15:35:00,38.28,38.29,38.27,38.29,115558.0,29.996,30.0039,29.9882,30.0039,115558.0
2017-02-03 15:40:00,38.29,38.29,38.28,38.29,126093.0,30.0039,30.0039,29.996,30.0039,126093.0
2017-02-03 15:45:00,38.29,38.29,38.28,38.28,257012.0,30.0039,30.0039,29.996,29.996,257012.0
2017-02-03 15:50:00,38.28,38.29,38.27,38.29,150412.0,29.996,30.0039,29.9882,30.0039,150412.0
2017-02-03 15:55:00,38.29,38.29,38.27,38.28,438021.0,30.0039,30.0039,29.9882,29.996,438021.0
2017-02-06 09:30:00,38.32,38.32,38.22,38.24,728631.0,30.0274,30.0274,29.949,29.9647,728631.0
2017-02-06 09:35:00,38.25,38.26,38.21,38.23,191602.0,29.9725,29.9804,29.9412,29.9569,191602.0
2017-02-06 09:40:00,38.23,38.26,38.22,38.24,118097.0,29.9569,29.9804,29.949,29.9647,118097.0
2017-02-06 09:45:00,38.25,38.26,38.22,38.24,165341.0,29.9725,29.9804,29.949,29.9647,165341.0
2017-02-06 09:50:00,38.25,38.27,38.21,38.27,184728.0,29.9725,29.9882,29.9412,29.9882,184728.0
2017-02-06 09:55:00,38.27,38.3,38.26,38.29,160647.0,29.9882,30.0117,29.9804,30.0039,160647.0
2017-02-06 10:00:00,38.29,38.29,38.25,38.27,143442.0,30.0039,30.0039,29.9725,29.9882,143442.0
2017-02-06 10:05:00,38.27,38.28,38.25,38.27,217543.0,29.9882,29.996,29.9725,29.9882,217543.0
2017-02-06 10:10:00,38.27,38.28,38.24,38.24,107012.0,29.9882,29.996,29.9647,29.9647,107012.0
2017-02-06 10:15:00,38.25,38.28,38.24,38.25,84998.0,29.9725,29.996,29.9647,29.9725,84998.0
2017-02-06 10:20:00,38.26,38.27,38.24,38.26,237020.0,29.9804,29.9882,29.9647,29.9804,237020.0
2017-02-06 10:25:00,38.25,38.27,38.25,38.26,72592.0,29.9725,29.9882,29.9725,29.9804,72592.0
2017-02-06 10:30:00,38.25,38.26,38.22,38.23,191484.0,29.9725,29.9804,29.949,29.9569,191484.0
2017-02-06 10:35:00,38.23,38.24,38.22,38.23,44504.0,29.9569,29.9647,29.949,29.9569,44504.0
2017-02-06 10:40:00,38.22,38.24,38.22,38.24,85328.0,29.949,29.9647,29.949,29.9647,85328.0
2017-02-06 10:45:00,38.24,38.25,38.21,38.22,81260.0,29.9647,29.9725,29.9412,29.949,81260.0
2017-02-06 10:50:00,38.22,38.24,38.22,38.24,73827.0,29.949,29.9647,29.949,29.9647,73827.0
2017-02-06 10:55:00,38.24,38.25,38.23,38.24,63927.0,29.9647,29.9725,29.9569,29.9647,63927.0
2017-02-06 11:00:00,38.23,38.25,38.22,38.24,93830.0,29.9569,29.9725,29.949,29.9647,93830.0
2017-02-06 11:05:00,38.23,38.25,38.23,38.25,58266.0,29.9569,29.9725,29.9569,29.9725,58266.0
2017-02-06 11:10:00,38.25,38.26,38.24,38.26,28668.0,29.9725,29.9804,29.9647,29.9804,28668.0
2017-02-06 11:15:00,38.26,38.27,38.25,38.26,72219.0,29.9804,29.9882,29.9725,29.9804,72219.0
2017-02-06 11:20:00,38.26,38.28,38.26,38.28,47404.0,29.9804,29.996,29.9804,29.996,47404.0
2017-02-06 11:25:00,38.28,38.29,38.27,38.27,96421.0,29.996,30.0039,29.9882,29.9882,96421.0
2017-02-06 11:30:00,38.28,38.28,38.24,38.25,37899.0,29.996,29.996,29.9647,29.9725,37899.0
2017-02-06 11:35:00,38.25,38.26,38.24,38.25,346931.0,29.9725,29.9804,29.9647,29.9725,346931.0
2017-02-06 11:40:00,38.25,38.26,38.24,38.26,99790.0,29.9725,29.9804,29.9647,29.9804,99790.0
2017-02-06 11:45:00,38.26,38.26,38.24,38.25,286261.0,29.9804,29.9804,29.9647,29.9725,286261.0
2017-02-06 11:50:00,38.25,38.27,38.24,38.25,171357.0,29.9725,29.9882,29.9647,29.9725,171357.0
2017-02-06 11:55:00,38.25,38.26,38.24,38.26,69562.0,29.9725,29.9804,29.9647,29.9804,69562.0
2017-02-06 12:00:00,38.25,38.26,38.23,38.24,48024.0,29.9725,29.9804,29.9569,29.9647,48024.0
2017-02-06 12:05:00,38.25,38.25,38.23,38.24,41769.0,29.9725,29.9725,29.9569,29.9647,41769.0
2017-02-06 12:10:00,38.24,38.25,38.23,38.25,60919.0,29.9647,29.9725,29.9569,29.9725,60919.0
2017-02-06 12:15:00,38.25,38.26,38.24,38.25,35797.0,29.9725,29.9804,29.9647,29.9725,35797.0
2017-02-06 12:20:00,38.25,38.26,38.24,38.25,40035.0,29.9725,29.9804,29.9647,29.9725,40035.0
2017-02-06 12:25:00,38.24,38.25,38.23,38.24,75625.0,29.9647,29.9725,29.9569,29.9647,75625.0
2017-02-06 12:30:00,38.23,38.24,38.22,38.23,60930.0,29.9569,29.9647,29.949,29.9569,60930.0
2017-02-06 12:35:00,38.23,38.24,38.22,38.24,69664.0,29.9569,29.9647,29.949,29.9647,69664.0
2017-02-06 12:40:00,38.23,38.24,38.23,38.24,83148.0,29.9569,29.9647,29.9569,29.9647,83148.0
2017-02-06 12:45:00,38.23,38.24,38.22,38.23,31685.0,29.9569,29.9647,29.949,29.9569,31685.0
2017-02-06 12:50:00,38.22,38.24,38.22,38.23,60106.0,29.949,29.9647,29.949,29.9569,60106.0
2017-02-06 12:55:00,38.23,38.24,38.2,38.2,57020.0,29.9569,29.9647,29.9334,29.9334,57020.0
2017-02-06 13:00:00,38.21,38.21,38.19,38.19,38132.0,29.9412,29.9412,29.9255,29.9255,38132.0
2017-02-06 13:05:00,38.19,38.21,38.19,38.2,39602.0,29.9255,29.9412,29.9255,29.9334,39602.0
2017-02-06 13:10:00,38.2,38.2,38.18,38.18,66963.0,29.9334,29.9334,29.9177,29.9177,66963.0
2017-02-06 13:15:00,38.18,38.2,38.17,38.19,66583.0,29.9177,29.9334,29.9099,29.9255,66583.0
2017-02-06 13:20:00,38.19,38.2,38.18,38.2,62720.0,29.9255,29.9334,29.9177,29.9334,62720.0
2017-02-06 13:25:00,38.2,38.2,38.18,38.18,43932.0,29.9334,29.9334,29.9177,29.9177,43932.0
2017-02-06 13:30:00,38.19,38.19,38.16,38.17,80129.0,29.9255,29.9255,29.902,29.9099,80129.0
2017-02-06 13:35:00,38.18,38.19,38.17,38.18,761407.0,29.9177,29.9255,29.9099,29.9177,761407.0
2017-02-06 13:40:00,38.18,38.18,38.17,38.18,174218.0,29.9177,29.9177,29.9099,29.9177,174218.0
2017-02-06 13:45:00,38.18,38.18,38.16,38.18,324881.0,29.9177,29.9177,29.902,29.9177,324881.0
2017-02-06 13:50:00,38.18,38.2,38.16,38.2,258933.0,29.9177,29.9334,29.902,29.9334,258933.0
2017-02-06 13:55:00,38.19,38.2,38.18,38.2,45406.0,29.9255,29.9334,29.9177,29.9334,45406.0
2017-02-06 14:00:00,38.2,38.2,38.18,38.2,50898.0,29.9334,29.9334,29.9177,29.9334,50898.0
2017-02-06 14:05:00,38.19,38.2,38.17,38.18,62650.0,29.9255,29.9334,29.9099,29.9177,62650.0
2017-02-06 14:10:00,38.18,38.19,38.17,38.19,70143.0,29.9177,29.9255,29.9099,29.9255,70143.0
2017-02-06 14:15:00,38.19,38.2,38.17,38.18,51942.0,29.9255,29.9334,29.9099,29.9177,51942.0
2017-02-06 14:20:00,38.18,38.19,38.17,38.19,98389.0,29.9177,29.9255,29.9099,29.9255,98389.0
2017-02-06 14:25:00,38.19,38.2,38.17,38.18,45547.0,29.9255,29.9334,29.9099,29.9177,45547.0
2017-02-06 14:30:00,38.18,38.2,38.17,38.19,49587.0,29.9177,29.9334,29.9099,29.9255,49587.0
2017-02-06 14:35:00,38.19,38.2,38.17,38.18,111635.0,29.9255,29.9334,29.9099,29.9177,111635.0
2017-02-06 14:40:00,38.18,38.19,38.17,38.19,113979.0,29.9177,29.9255,29.9099,29.9255,113979.0
2017-02-06 14:45:00,38.19,38.2,38.18,38.2,103902.0,29.9255,29.9334,29.9177,29.9334,103902.0
2017-02-06 14:50:00,38.19,38.21,38.19,38.2,92642.0,29.9255,29.9412,29.9255,29.9334,92642.0
2017-02-06 14:55:00,38.2,38.2,38.18,38.19,93619.0,29.9334,29.9334,29.9177,29.9255,93619.0
2017-02-06 15:00:00,38.2,38.2,38.19,38.2,55236.0,29.9334,29.9334,29.9255,29.9334,55236.0
2017-02-06 15:05:00,38.2,38.21,38.19,38.2,89060.0,29.9334,29.9412,29.9255,29.9334,89060.0
2017-02-06 15:10:00,38.2,38.21,38.19,38.2,49157.0,29.9334,29.9412,29.9255,29.9334,49157.0
2017-02-06 15:15:00,38.2,38.21,38.19,38.2,122075.0,29.9334,29.9412,29.9255,29.9334,122075.0
2017-02-06 15:20:00,38.21,38.21,38.19,38.2,72259.0,29.9412,29.9412,29.9255,29.9334,72259.0
2017-02-06 15:25:00,38.2,38.22,38.2,38.21,60042.0,29.9334,29.949,29.9334,29.9412,60042.0
2017-02-06 15:30:00,38.22,38.23,38.21,38.23,54530.0,29.949,29.9569,29.9412,29.9569,54530.0
2017-02-06 15:35:00,38.23,38.23,38.21,38.22,67269.0,29.9569,29.9569,29.9412,29.949,67269.0
2017-02-06 15:40:00,38.23,38.23,38.22,38.23,60835.0,29.9569,29.9569,29.949,29.9569,60835.0
2017-02-06 15:45:00,38.23,38.23,38.21,38.22,153754.0,29.9569,29.9569,29.9412,29.949,153754.0
2017-02-06 15:50:00,38.21,38.23,38.2,38.22,140681.0,29.9412,29.9569,29.9334,29.949,140681.0
2017-02-06 15:55:00,38.22,38.23,38.2,38.2,497591.0,29.949,29.9569,29.9334,29.9334,497591.0
2017-02-07 09:30:00,38.19,38.22,38.15,38.17,316168.0,29.9255,29.949,29.8942,29.9099,316168.0
2017-02-07 09:35:00,38.16,38.2,38.16,38.2,91820.0,29.902,29.9334,29.902,29.9334,91820.0
2017-02-07 09:40:00,38.2,38.2,38.16,38.19,141454.0,29.9334,29.9334,29.902,29.9255,141454.0
2017-02-07 09:45:00,38.18,38.2,38.16,38.16,92293.0,29.9177,29.9334,29.902,29.902,92293.0
2017-02-07 09:50:00,38.16,38.17,38.14,38.15,120210.0,29.902,29.9099,29.8863,29.8942,120210.0
2017-02-07 09:55:00,38.15,38.16,38.13,38.14,45104.0,29.8942,29.902,29.8785,29.8863,45104.0
2017-02-07 10:00:00,38.14,38.15,38.13,38.13,145043.0,29.8863,29.8942,29.8785,29.8785,145043.0
2017-02-07 10:05:00,38.14,38.15,38.12,38.13,69014.0,29.8863,29.8942,29.8707,29.8785,69014.0
2017-02-07 10:10:00,38.13,38.15,38.12,38.15,49736.0,29.8785,29.8942,29.8707,29.8942,49736.0
2017-02-07 10:15:00,38.15,38.16,38.14,38.16,51118.0,29.8942,29.902,29.8863,29.902,51118.0
2017-02-07 10:20:00,38.15,38.16,38.14,38.16,100357.0,29.8942,29.902,29.8863,29.902,100357.0
2017-02-07 10:25:00,38.15,38.17,38.15,38.17,59532.0,29.8942,29.9099,29.8942,29.9099,59532.0
2017-02-07 10:30:00,38.17,38.17,38.14,38.15,136552.0,29.9099,29.9099,29.8863,29.8942,136552.0
2017-02-07 10:35:00,38.15,38.16,38.14,38.16,48297.0,29.8942,29.902,29.8863,29.902,48297.0
2017-02-07 10:40:00,38.16,38.16,38.15,38.16,62882.0,29.902,29.902,29.8942,29.902,62882.0
2017-02-07 10:45:00,38.16,38.16,38.15,38.15,92428.0,29.902,29.902,29.8942,29.8942,92428.0
2017-02-07 10:50:00,38.16,38.16,38.14,38.15,70572.0,29.902,29.902,29.8863,29.8942,70572.0
2017-02-07 10:55:00,38.15,38.15,38.11,38.13,593533.0,29.8942,29.8942,29.8628,29.8785,593533.0
2017-02-07 11:00:00,38.13,38.15,38.12,38.15,70580.0,29.8785,29.8942,29.8707,29.8942,70580.0
2017-02-07 11:05:00,38.15,38.15,38.11,38.13,142558.0,29.8942,29.8942,29.8628,29.8785,142558.0
2017-02-07 11:10:00,38.13,38.13,38.1,38.1,67303.0,29.8785,29.8785,29.855,29.855,67303.0
2017-02-07 11:15:00,38.1,38.11,38.08,38.08,223382.0,29.855,29.8628,29.8393,29.8393,223382.0
2017-02-07 11:20:00,38.09,38.09,38.06,38.07,169256.0,29.8472,29.8472,29.8237,29.8315,169256.0
2017-02-07 11:25:00,38.07,38.07,38.05,38.06,127125.0,29.8315,29.8315,29.8158,29.8237,127125.0
2017-02-07 11:30:00,38.05,38.07,38.05,38.06,186830.0,29.8158,29.8315,29.8158,29.8237,186830.0
2017-02-07 11:35:00,38.06,38.09,38.05,38.09,90568.0,29.8237,29.8472,29.8158,29.8472,90568.0
2017-02-07 11:40:00,38.08,38.09,38.08,38.08,48326.0,29.8393,29.8472,29.8393,29.8393,48326.0
2017-02-07 11:45:00,38.09,38.1,38.07,38.09,91144.0,29.8472,29.855,29.8315,29.8472,91144.0
2017-02-07 11:50:00,38.09,38.11,38.09,38.1,151937.0,29.8472,29.8628,29.8472,29.855,151937.0
2017-02-07 11:55:00,38.11,38.11,38.1,38.11,19829.0,29.8628,29.8628,29.855,29.8628,19829.0
2017-02-07 12:00:00,38.1,38.11,38.1,38.11,51437.0,29.855,29.8628,29.855,29.8628,51437.0
2017-02-07 12:05:00,38.11,38.12,38.09,38.09,63183.0,29.8628,29.8707,29.8472,29.8472,63183.0
2017-02-07 12:10:00,38.1,38.13,38.1,38.12,102649.0,29.855,29.8785,29.855,29.8707,102649.0
2017-02-07 12:15:00,38.12,38.12,38.11,38.12,42316.0,29.8707,29.8707,29.8628,29.8707,42316.0
2017-02-07 12:20:00,38.12,38.12,38.09,38.11,105515.0,29.8707,29.8707,29.8472,29.8628,105515.0
2017-02-07 12:25:00,38.11,38.11,38.07,38.08,126430.0,29.8628,29.8628,29.8315,29.8393,126430.0
2017-02-07 12:30:00,38.08,38.09,38.07,38.07,53333.0,29.8393,29.8472,29.8315,29.8315,53333.0
2017-02-07 12:35:00,38.08,38.09,38.07,38.09,63694.0,29.8393,29.8472,29.8315,29.8472,63694.0
2017-02-07 12:40:00,38.09,38.09,38.07,38.08,216267.0,29.8472,29.8472,29.8315,29.8393,216267.0
2017-02-07 12:45:00,38.08,38.08,38.05,38.05,206814.0,29.8393,29.8393,29.8158,29.8158,206814.0
2017-02-07 12:50:00,38.05,38.06,38.04,38.05,45574.0,29.8158,29.8237,29.808,29.8158,45574.0
2017-02-07 12:55:00,38.05,38.05,38.02,38.02,191867.0,29.8158,29.8158,29.7923,29.7923,191867.0
2017-02-07 13:00:00,38.02,38.04,38.02,38.04,262023.0,29.7923,29.808,29.7923,29.808,262023.0
2017-02-07 13:05:00,38.04,38.05,38.03,38.03,208323.0,29.808,29.8158,29.8001,29.8001,208323.0
2017-02-07 13:10:00,38.04,38.06,38.03,38.06,124336.0,29.808,29.8237,29.8001,29.8237,124336.0
2017-02-07 13:15:00,38.05,38.07,38.05,38.05,94918.0,29.8158,29.8315,29.8158,29.8158,94918.0
2017-02-07 13:20:00,38.06,38.07,38.04,38.06,65274.0,29.8237,29.8315,29.808,29.8237,65274.0
2017-02-07 13:25:00,38.06,38.07,38.05,38.05,55437.0,29.8237,29.8315,29.8158,29.8158,55437.0
2017-02-07 13:30:00,38.06,38.07,38.05,38.06,70887.0,29.8237,29.8315,29.8158,29.8237,70887.0
2017-02-07 13:35:00,38.07,38.07,38.06,38.06,54329.0,29.8315,29.8315,29.8237,29.8237,54329.0
2017-02-07 13:40:00,38.07,38.07,38.05,38.07,78879.0,29.8315,29.8315,29.8158,29.8315,78879.0
2017-02-07 13:45:00,38.07,38.07,38.06,38.07,85238.0,29.8315,29.8315,29.8237,29.8315,85238.0
2017-02-07 13:50:00,38.07,38.08,38.06,38.07,84475.0,29.8315,29.8393,29.8237,29.8315,84475.0
2017-02-07 13:55:00,38.06,38.08,38.06,38.07,62274.0,29.8237,29.8393,29.8237,29.8315,62274.0
2017-02-07 14:00:00,38.08,38.09,38.06,38.06,187190.0,29.8393,29.8472,29.8237,29.8237,187190.0
2017-02-07 14:05:00,38.07,38.07,38.05,38.05,104855.0,29.8315,29.8315,29.8158,29.8158,104855.0
2017-02-07 14:10:00,38.05,38.05,38.03,38.04,191700.0,29.8158,29.8158,29.8001,29.808,191700.0
2017-02-07 14:15:00,38.03,38.04,38.02,38.03,94440.0,29.8001,29.808,29.7923,29.8001,94440.0
2017-02-07 14:20:00,38.02,38.03,38.02,38.03,29716.0,29.7923,29.8001,29.7923,29.8001,29716.0
2017-02-07 14:25:00,38.03,38.04,38.02,38.04,46004.0,29.8001,29.808,29.7923,29.808,46004.0
2017-02-07 14:30:00,38.04,38.06,38.03,38.05,144809.0,29.808,29.8237,29.8001,29.8158,144809.0
2017-02-07 14:35:00,38.04,38.05,38.04,38.04,88000.0,29.808,29.8158,29.808,29.808,88000.0
2017-02-07 14:40:00,38.05,38.06,38.04,38.05,101623.0,29.8158,29.8237,29.808,29.8158,101623.0
2017-02-07 14:45:00,38.05,38.07,38.05,38.07,235001.0,29.8158,29.8315,29.8158,29.8315,235001.0
2017-02-07 14:50:00,38.07,38.07,38.06,38.06,78580.0,29.8315,29.8315,29.8237,29.8237,78580.0
2017-02-07 14:55:00,38.06,38.07,38.06,38.07,116012.0,29.8237,29.8315,29.8237,29.8315,116012.0
2017-02-07 15:00:00,38.07,38.09,38.06,38.09,115874.0,29.8315,29.8472,29.8237,29.8472,115874.0
2017-02-07 15:05:00,38.09,38.09,38.07,38.09,177972.0,29.8472,29.8472,29.8315,29.8472,177972.0
2017-02-07 15:10:00,38.09,38.09,38.08,38.09,153098.0,29.8472,29.8472,29.8393,29.8472,153098.0
2017-02-07 15:15:00,38.09,38.09,38.06,38.07,255603.0,29.8472,29.8472,29.8237,29.8315,255603.0
2017-02-07 15:20:00,38.07,38.08,38.05,38.06,50976.0,29.8315,29.8393,29.8158,29.8237,50976.0
2017-02-07 15:25:00,38.06,38.07,38.05,38.07,48020.0,29.8237,29.8315,29.8158,29.8315,48020.0
2017-02-07 15:30:00,38.07,38.07,38.05,38.05,170958.0,29.8315,29.8315,29.8158,29.8158,170958.0
2017-02-07 15:35:00,38.05,38.06,38.03,38.04,72307.0,29.8158,29.8237,29.8001,29.808,72307.0
2017-02-07 15:40:00,38.04,38.05,38.03,38.04,106881.0,29.808,29.8158,29.8001,29.808,106881.0
2017-02-07 15:45:00,38.04,38.05,38.03,38.05,410454.0,29.808,29.8158,29.8001,29.8158,410454.0
2017-02-07 15:50:00,38.05,38.05,38.03,38.05,230669.0,29.8158,29.8158,29.8001,29.8158,230669.0
2017-02-07 15:55:00,38.05,38.07,38.04,38.06,534467.0,29.8158,29.8315,29.808,29.8237,534467.0
2017-02-08 09:30:00,38.15,38.19,38.14,38.18,424079.0,29.8942,29.9255,29.8863,29.9177,424079.0
2017-02-08 09:35:00,38.17,38.19,38.15,38.16,84770.0,29.9099,29.9255,29.8942,29.902,84770.0
2017-02-08 09:40:00,38.16,38.2,38.16,38.19,94672.0,29.902,29.9334,29.902,29.9255,94672.0
2017-02-08 09:45:00,38.19,38.19,38.16,38.17,46962.0,29.9255,29.9255,29.902,29.9099,46962.0
2017-02-08 09:50:00,38.16,38.19,38.16,38.18,150722.0,29.902,29.9255,29.902,29.9177,150722.0
2017-02-08 09:55:00,38.17,38.19,38.17,38.18,76754.0,29.9099,29.9255,29.9099,29.9177,76754.0
2017-02-08 10:00:00,38.18,38.21,38.18,38.21,96920.0,29.9177,29.9412,29.9177,29.9412,96920.0
2017-02-08 10:05:00,38.2,38.22,38.2,38.21,88422.0,29.9334,29.949,29.9334,29.9412,88422.0
2017-02-08 10:10:00,38.21,38.24,38.19,38.23,226006.0,29.9412,29.9647,29.9255,29.9569,226006.0
2017-02-08 10:15:00,38.24,38.24,38.22,38.23,41256.0,29.9647,29.9647,29.949,29.9569,41256.0
2017-02-08 10:20:00,38.22,38.24,38.22,38.23,117125.0,29.949,29.9647,29.949,29.9569,117125.0
2017-02-08 10:25:00,38.24,38.24,38.22,38.22,72361.0,29.9647,29.9647,29.949,29.949,72361.0
2017-02-08 10:30:00,38.22,38.22,38.2,38.21,131602.0,29.949,29.949,29.9334,29.9412,131602.0
2017-02-08 10:35:00,38.21,38.24,38.2,38.24,126444.0,29.9412,29.9647,29.9334,29.9647,126444.0
2017-02-08 10:40:00,38.24,38.27,38.21,38.27,231408.0,29.9647,29.9882,29.9412,29.9882,231408.0
2017-02-08 10:45:00,38.27,38.28,38.25,38.26,112230.0,29.9882,29.996,29.9725,29.9804,112230.0
2017-02-08 10:50:00,38.27,38.28,38.25,38.27,124194.0,29.9882,29.996,29.9725,29.9882,124194.0
2017-02-08 10:55:00,38.27,38.29,38.27,38.29,84922.0,29.9882,30.0039,29.9882,30.0039,84922.0
2017-02-08 11:00:00,38.29,38.35,38.28,38.34,159298.0,30.0039,30.0509,29.996,30.0431,159298.0
2017-02-08 11:05:00,38.34,38.35,38.33,38.34,123094.0,30.0431,30.0509,30.0352,30.0431,123094.0
2017-02-08 11:10:00,38.34,38.35,38.32,38.33,144970.0,30.0431,30.0509,30.0274,30.0352,144970.0
2017-02-08 11:15:00,38.33,38.35,38.32,38.35,82867.0,30.0352,30.0509,30.0274,30.0509,82867.0
2017-02-08 11:20:00,38.35,38.36,38.34,38.34,100180.0,30.0509,30.0587,30.0431,30.0431,100180.0
2017-02-08 11:25:00,38.34,38.35,38.33,38.33,71501.0,30.0431,30.0509,30.0352,30.0352,71501.0
2017-02-08 11:30:00,38.33,38.35,38.33,38.34,86236.0,30.0352,30.0509,30.0352,30.0431,86236.0
2017-02-08 11:35:00,38.33,38.34,38.32,38.34,174410.0,30.0352,30.0431,30.0274,30.0431,174410.0
2017-02-08 11:40:00,38.33,38.34,38.32,38.33,40960.0,30.0352,30.0431,30.0274,30.0352,40960.0
2017-02-08 11:45:00,38.33,38.34,38.32,38.32,217497.0,30.0352,30.0431,30.0274,30.0274,217497.0
2017-02-08 11:50:00,38.32,38.34,38.32,38.32,89891.0,30.0274,30.0431,30.0274,30.0274,89891.0
2017-02-08 11:55:00,38.32,38.34,38.32,38.34,60349.0,30.0274,30.0431,30.0274,30.0431,60349.0
2017-02-08 12:00:00,38.34,38.36,38.33,38.36,49630.0,30.0431,30.0587,30.0352,30.0587,49630.0
2017-02-08 12:05:00,38.35,38.37,38.34,38.36,70225.0,30.0509,30.0666,30.0431,30.0587,70225.0
2017-02-08 12:10:00,38.36,38.37,38.34,38.36,54205.0,30.0587,30.0666,30.0431,30.0587,54205.0
2017-02-08 12:15:00,38.34,38.37,38.34,38.36,30932.0,30.0431,30.0666,30.0431,30.0587,30932.0
2017-02-08 12:20:00,38.36,38.37,38.35,38.36,99697.0,30.0587,30.0666,30.0509,30.0587,99697.0
2017-02-08 12:25:00,38.37,38.37,38.35,38.36,33942.0,30.0666,30.0666,30.0509,30.0587,33942.0
2017-02-08 12:30:00,38.35,38.36,38.34,38.35,65326.0,30.0509,30.0587,30.0431,30.0509,65326.0
2017-02-08 12:35:00,38.36,38.36,38.34,38.35,39404.0,30.0587,30.0587,30.0431,30.0509,39404.0
2017-02-08 12:40:00,38.34,38.35,38.34,38.35,40795.0,30.0431,30.0509,30.0431,30.0509,40795.0
2017-02-08 12:45:00,38.34,38.35,38.34,38.35,51089.0,30.0431,30.0509,30.0431,30.0509,51089.0
2017-02-08 12:50:00,38.35,38.36,38.34,38.35,56723.0,30.0509,30.0587,30.0431,30.0509,56723.0
2017-02-08 12:55:00,38.35,38.35,38.33,38.34,42304.0,30.0509,30.0509,30.0352,30.0431,42304.0
2017-02-08 13:00:00,38.34,38.34,38.32,38.34,31181.0,30.0431,30.0431,30.0274,30.0431,31181.0
2017-02-08 13:05:00,38.34,38.34,38.33,38.34,38142.0,30.0431,30.0431,30.0352,30.0431,38142.0
2017-02-08 13:10:00,38.34,38.34,38.32,38.33,18322.0,30.0431,30.0431,30.0274,30.0352,18322.0
2017-02-08 13:15:00,38.33,38.34,38.32,38.33,27548.0,30.0352,30.0431,30.0274,30.0352,27548.0
2017-02-08 13:20:00,38.34,38.34,38.32,38.33,23226.0,30.0431,30.0431,30.0274,30.0352,23226.0
2017-02-08 13:25:00,38.33,38.33,38.32,38.33,17028.0,30.0352,30.0352,30.0274,30.0352,17028.0
2017-02-08 13:30:00,38.33,38.34,38.32,38.33,48775.0,30.0352,30.0431,30.0274,30.0352,48775.0
2017-02-08 13:35:00,38.34,38.34,38.33,38.34,81472.0,30.0431,30.0431,30.0352,30.0431,81472.0
2017-02-08 13:40:00,38.34,38.34,38.32,38.33,29618.0,30.0431,30.0431,30.0274,30.0352,29618.0
2017-02-08 13:45:00,38.33,38.35,38.32,38.34,88115.0,30.0352,30.0509,30.0274,30.0431,88115.0
2017-02-08 13:50:00,38.34,38.35,38.33,38.33,203974.0,30.0431,30.0509,30.0352,30.0352,203974.0
2017-02-08 13:55:00,38.34,38.36,38.33,38.34,109421.0,30.0431,30.0587,30.0352,30.0431,109421.0
2017-02-08 14:00:00,38.34,38.35,38.34,38.35,90680.0,30.0431,30.0509,30.0431,30.0509,90680.0
2017-02-08 14:05:00,38.34,38.35,38.34,38.35,68789.0,30.0431,30.0509,30.0431,30.0509,68789.0
2017-02-08 14:10:00,38.34,38.36,38.34,38.36,94662.0,30.0431,30.0587,30.0431,30.0587,94662.0
2017-02-08 14:15:00,38.36,38.37,38.35,38.37,29741.0,30.0587,30.0666,30.0509,30.0666,29741.0
2017-02-08 14:20:00,38.37,38.37,38.36,38.37,62527.0,30.0666,30.0666,30.0587,30.0666,62527.0
2017-02-08 14:25:00,38.37,38.37,38.35,38.36,47392.0,30.0666,30.0666,30.0509,30.0587,47392.0
2017-02-08 14:30:00,38.36,38.37,38.36,38.37,33723.0,30.0587,30.0666,30.0587,30.0666,33723.0
2017-02-08 14:35:00,38.37,38.38,38.36,38.37,78118.0,30.0666,30.0744,30.0587,30.0666,78118.0
2017-02-08 14:40:00,38.37,38.39,38.36,38.37,86623.0,30.0666,30.0822,30.0587,30.0666,86623.0
2017-02-08 14:45:00,38.37,38.39,38.37,38.38,78123.0,30.0666,30.0822,30.0666,30.0744,78123.0
2017-02-08 14:50:00,38.39,38.4,38.38,38.39,104479.0,30.0822,30.0901,30.0744,30.0822,104479.0
2017-02-08 14:55:00,38.39,38.4,38.38,38.39,41336.0,30.0822,30.0901,30.0744,30.0822,41336.0
2017-02-08 15:00:00,38.39,38.39,38.36,38.38,145458.0,30.0822,30.0822,30.0587,30.0744,145458.0
2017-02-08 15:05:00,38.38,38.39,38.37,38.39,55681.0,30.0744,30.0822,30.0666,30.0822,55681.0
2017-02-08 15:10:00,38.39,38.39,38.37,38.38,114381.0,30.0822,30.0822,30.0666,30.0744,114381.0
2017-02-08 15:15:00,38.39,38.39,38.38,38.39,59558.0,30.0822,30.0822,30.0744,30.0822,59558.0
2017-02-08 15:20:00,38.39,38.39,38.38,38.39,28474.0,30.0822,30.0822,30.0744,30.0822,28474.0
2017-02-08 15:25:00,38.39,38.4,38.38,38.39,101563.0,30.0822,30.0901,30.0744,30.0822,101563.0
2017-02-08 15:30:00,38.39,38.4,38.38,38.38,134905.0,30.0822,30.0901,30.0744,30.0744,134905.0
2017-02-08 15:35:00,38.39,38.39,38.37,38.38,60266.0,30.0822,30.0822,30.0666,30.0744,60266.0
2017-02-08 15:40:00,38.37,38.38,38.36,38.37,68907.0,30.0666,30.0744,30.0587,30.0666,68907.0
2017-02-08 15:45:00,38.37,38.38,38.36,38.36,95118.0,30.0666,30.0744,30.0587,30.0587,95118.0
2017-02-08 15:50:00,38.37,38.37,38.35,38.37,128473.0,30.0666,30.0666,30.0509,30.0666,128473.0
2017-02-08 15:55:00,38.37,38.37,38.35,38.36,428698.0,30.0666,30.0666,30.0509,30.0587,428698.0
2017-02-09 09:30:00,38.54,38.56,38.53,38.55,296194.0,30.1998,30.2155,30.1919,30.2076,296194.0
2017-02-09 09:35:00,38.55,38.56,38.53,38.55,152927.0,30.2076,30.2155,30.1919,30.2076,152927.0
2017-02-09 09:40:00,38.55,38.57,38.55,38.56,104201.0,30.2076,30.2233,30.2076,30.2155,104201.0
2017-02-09 09:45:00,38.57,38.59,38.56,38.58,119345.0,30.2233,30.239,30.2155,30.2311,119345.0
2017-02-09 09:50:00,38.58,38.58,38.55,38.56,929038.0,30.2311,30.2311,30.2076,30.2155,929038.0
2017-02-09 09:55:00,38.56,38.57,38.52,38.54,137029.0,30.2155,30.2233,30.1841,30.1998,137029.0
2017-02-09 10:00:00,38.55,38.56,38.53,38.54,102316.0,30.2076,30.2155,30.1919,30.1998,102316.0
2017-02-09 10:05:00,38.53,38.54,38.52,38.53,51404.0,30.1919,30.1998,30.1841,30.1919,51404.0
2017-02-09 10:10:00,38.54,38.56,38.51,38.54,95536.0,30.1998,30.2155,30.1763,30.1998,95536.0
2017-02-09 10:15:00,38.55,38.56,38.53,38.55,130158.0,30.2076,30.2155,30.1919,30.2076,130158.0
2017-02-09 10:20:00,38.55,38.56,38.52,38.53,96935.0,30.2076,30.2155,30.1841,30.1919,96935.0
2017-02-09 10:25:00,38.53,38.54,38.51,38.53,98433.0,30.1919,30.1998,30.1763,30.1919,98433.0
2017-02-09 10:30:00,38.54,38.55,38.5,38.51,142173.0,30.1998,30.2076,30.1684,30.1763,142173.0
2017-02-09 10:35:00,38.5,38.53,38.5,38.52,343944.0,30.1684,30.1919,30.1684,30.1841,343944.0
2017-02-09 10:40:00,38.52,38.54,38.51,38.54,322643.0,30.1841,30.1998,30.1763,30.1998,322643.0
2017-02-09 10:45:00,38.54,38.56,38.52,38.55,206628.0,30.1998,30.2155,30.1841,30.2076,206628.0
2017-02-09 10:50:00,38.55,38.56,38.55,38.55,135407.0,30.2076,30.2155,30.2076,30.2076,135407.0
2017-02-09 10:55:00,38.56,38.57,38.55,38.57,294440.0,30.2155,30.2233,30.2076,30.2233,294440.0
2017-02-09 11:00:00,38.57,38.58,38.56,38.58,172058.0,30.2233,30.2311,30.2155,30.2311,172058.0
2017-02-09 11:05:00,38.57,38.59,38.57,38.59,151724.0,30.2233,30.239,30.2233,30.239,151724.0
2017-02-09 11:10:00,38.59,38.6,38.58,38.59,143072.0,30.239,30.2468,30.2311,30.239,143072.0
2017-02-09 11:15:00,38.59,38.6,38.58,38.58,149962.0,30.239,30.2468,30.2311,30.2311,149962.0
2017-02-09 11:20:00,38.59,38.62,38.58,38.6,341209.0,30.239,30.2625,30.2311,30.2468,341209.0
2017-02-09 11:25:00,38.61,38.62,38.6,38.61,194002.0,30.2546,30.2625,30.2468,30.2546,194002.0
2017-02-09 11:30:00,38.62,38.62,38.6,38.62,187250.0,30.2625,30.2625,30.2468,30.2625,187250.0
2017-02-09 11:35:00,38.62,38.62,38.6,38.6,314908.0,30.2625,30.2625,30.2468,30.2468,314908.0
2017-02-09 11:40:00,38.61,38.61,38.59,38.6,120138.0,30.2546,30.2546,30.239,30.2468,120138.0
2017-02-09 11:45:00,38.6,38.61,38.59,38.59,206498.0,30.2468,30.2546,30.239,30.239,206498.0
2017-02-09 11:50:00,38.59,38.6,38.59,38.59,107382.0,30.239,30.2468,30.239,30.239,107382.0
2017-02-09 11:55:00,38.59,38.6,38.57,38.57,123766.0,30.239,30.2468,30.2233,30.2233,123766.0
2017-02-09 12:00:00,38.57,38.58,38.57,38.57,135545.0,30.2233,30.2311,30.2233,30.2233,135545.0
2017-02-09 12:05:00,38.57,38.59,38.57,38.58,161103.0,30.2233,30.239,30.2233,30.2311,161103.0
2017-02-09 12:10:00,38.59,38.6,38.59,38.59,220851.0,30.239,30.2468,30.239,30.239,220851.0
2017-02-09 12:15:00,38.59,38.6,38.58,38.58,132611.0,30.239,30.2468,30.2311,30.2311,132611.0
2017-02-09 12:20:00,38.58,38.59,38.55,38.57,209836.0,30.2311,30.239,30.2076,30.2233,209836.0
2017-02-09 12:25:00,38.57,38.57,38.56,38.57,113806.0,30.2233,30.2233,30.2155,30.2233,113806.0
2017-02-09 12:30:00,38.56,38.57,38.55,38.55,57338.0,30.2155,30.2233,30.2076,30.2076,57338.0
2017-02-09 12:35:00,38.55,38.56,38.54,38.55,21988.0,30.2076,30.2155,30.1998,30.2076,21988.0
2017-02-09 12:40:00,38.55,38.56,38.54,38.55,63847.0,30.2076,30.2155,30.1998,30.2076,63847.0
2017-02-09 12:45:00,38.55,38.56,38.53,38.54,55375.0,30.2076,30.2155,30.1919,30.1998,55375.0
2017-02-09 12:50:00,38.54,38.55,38.53,38.53,94743.0,30.1998,30.2076,30.1919,30.1919,94743.0
2017-02-09 12:55:00,38.53,38.54,38.52,38.54,71054.0,30.1919,30.1998,30.1841,30.1998,71054.0
2017-02-09 13:00:00,38.53,38.54,38.52,38.53,71275.0,30.1919,30.1998,30.1841,30.1919,71275.0
2017-02-09 13:05:00,38.52,38.53,38.51,38.52,67460.0,30.1841,30.1919,30.1763,30.1841,67460.0
2017-02-09 13:10:00,38.52,38.54,38.52,38.52,112356.0,30.1841,30.1998,30.1841,30.1841,112356.0
2017-02-09 13:15:00,38.52,38.55,38.52,38.54,61434.0,30.1841,30.2076,30.1841,30.1998,61434.0
2017-02-09 13:20:00,38.54,38.55,38.53,38.54,41822.0,30.1998,30.2076,30.1919,30.1998,41822.0
2017-02-09 13:25:00,38.55,38.56,38.54,38.55,93148.0,30.2076,30.2155,30.1998,30.2076,93148.0
2017-02-09 13:30:00,38.55,38.55,38.52,38.54,46230.0,30.2076,30.2076,30.1841,30.1998,46230.0
2017-02-09 13:35:00,38.54,38.54,38.53,38.53,38706.0,30.1998,30.1998,30.1919,30.1919,38706.0
2017-02-09 13:40:00,38.54,38.55,38.53,38.55,63298.0,30.1998,30.2076,30.1919,30.2076,63298.0
2017-02-09 13:45:00,38.54,38.57,38.54,38.57,84029.0,30.1998,30.2233,30.1998,30.2233,84029.0
2017-02-09 13:50:00,38.57,38.57,38.56,38.57,45916.0,30.2233,30.2233,30.2155,30.2233,45916.0
2017-02-09 13:55:00,38.57,38.57,38.55,38.56,44706.0,30.2233,30.2233,30.2076,30.2155,44706.0
2017-02-09 14:00:00,38.55,38.59,38.55,38.57,170200.0,30.2076,30.239,30.2076,30.2233,170200.0
2017-02-09 14:05:00,38.57,38.59,38.56,38.58,93355.0,30.2233,30.239,30.2155,30.2311,93355.0
2017-02-09 14:10:00,38.58,38.58,38.57,38.58,65430.0,30.2311,30.2311,30.2233,30.2311,65430.0
2017-02-09 14:15:00,38.58,38.59,38.57,38.59,31670.0,30.2311,30.239,30.2233,30.239,31670.0
2017-02-09 14:20:00,38.59,38.59,38.57,38.58,86358.0,30.239,30.239,30.2233,30.2311,86358.0
2017-02-09 14:25:00,38.58,38.58,38.57,38.58,38384.0,30.2311,30.2311,30.2233,30.2311,38384.0
2017-02-09 14:30:00,38.58,38.58,38.57,38.57,62319.0,30.2311,30.2311,30.2233,30.2233,62319.0
2017-02-09 14:35:00,38.58,38.6,38.57,38.6,41550.0,30.2311,30.2468,30.2233,30.2468,41550.0
2017-02-09 14:40:00,38.59,38.61,38.59,38.61,83296.0,30.239,30.2546,30.239,30.2546,83296.0
2017-02-09 14:45:00,38.61,38.62,38.58,38.6,185054.0,30.2546,30.2625,30.2311,30.2468,185054.0
2017-02-09 14:50:00,38.6,38.61,38.59,38.6,47626.0,30.2468,30.2546,30.239,30.2468,47626.0
2017-02-09 14:55:00,38.6,38.61,38.59,38.59,113036.0,30.2468,30.2546,30.239,30.239,113036.0
2017-02-09 15:00:00,38.6,38.6,38.59,38.6,119423.0,30.2468,30.2468,30.239,30.2468,119423.0
2017-02-09 15:05:00,38.6,38.6,38.59,38.6,23964.0,30.2468,30.2468,30.239,30.2468,23964.0
2017-02-09 15:10:00,38.59,38.61,38.59,38.59,103257.0,30.239,30.2546,30.239,30.239,103257.0
2017-02-09 15:15:00,38.59,38.6,38.58,38.59,40793.0,30.239,30.2468,30.2311,30.239,40793.0
2017-02-09 15:20:00,38.59,38.59,38.57,38.58,109056.0,30.239,30.239,30.2233,30.2311,109056.0
2017-02-09 15:25:00,38.58,38.59,38.57,38.59,205873.0,30.2311,30.239,30.2233,30.239,205873.0
2017-02-09 15:30:00,38.59,38.59,38.56,38.57,225497.0,30.239,30.239,30.2155,30.2233,225497.0
2017-02-09 15:35:00,38.57,38.58,38.57,38.58,67307.0,30.2233,30.2311,30.2233,30.2311,67307.0
2017-02-09 15:40:00,38.58,38.58,38.57,38.58,80784.0,30.2311,30.2311,30.2233,30.2311,80784.0
2017-02-09 15:45:00,38.58,38.58,38.56,38.57,115453.0,30.2311,30.2311,30.2155,30.2233,115453.0
2017-02-09 15:50:00,38.57,38.58,38.56,38.58,105438.0,30.2233,30.2311,30.2155,30.2311,105438.0
2017-02-09 15:55:00,38.57,38.58,38.56,38.57,270398.0,30.2233,30.2311,30.2155,30.2233,270398.0
2017-02-10 09:30:00,38.64,38.67,38.62,38.67,950971.0,30.2781,30.3017,30.2625,30.3017,950971.0
2017-02-10 09:35:00,38.67,38.67,38.64,38.65,377945.0,30.3017,30.3017,30.2781,30.286,377945.0
2017-02-10 09:40:00,38.65,38.69,38.64,38.69,255752.0,30.286,30.3173,30.2781,30.3173,255752.0
2017-02-10 09:45:00,38.69,38.7,38.67,38.69,206410.0,30.3173,30.3252,30.3017,30.3173,206410.0
2017-02-10 09:50:00,38.68,38.69,38.66,38.66,129173.0,30.3095,30.3173,30.2938,30.2938,129173.0
2017-02-10 09:55:00,38.67,38.67,38.64,38.65,551181.0,30.3017,30.3017,30.2781,30.286,551181.0
2017-02-10 10:00:00,38.65,38.67,38.65,38.66,79022.0,30.286,30.3017,30.286,30.2938,79022.0
2017-02-10 10:05:00,38.66,38.68,38.65,38.68,58043.0,30.2938,30.3095,30.286,30.3095,58043.0
2017-02-10 10:10:00,38.68,38.7,38.67,38.7,67311.0,30.3095,30.3252,30.3017,30.3252,67311.0
2017-02-10 10:15:00,38.7,38.71,38.68,38.69,63876.0,30.3252,30.333,30.3095,30.3173,63876.0
2017-02-10 10:20:00,38.69,38.71,38.69,38.71,54341.0,30.3173,30.333,30.3173,30.333,54341.0
2017-02-10 10:25:00,38.71,38.72,38.7,38.72,75753.0,30.333,30.3408,30.3252,30.3408,75753.0
2017-02-10 10:30:00,38.71,38.74,38.71,38.74,68850.0,30.333,30.3565,30.333,30.3565,68850.0
2017-02-10 10:35:00,38.73,38.75,38.72,38.74,98899.0,30.3487,30.3643,30.3408,30.3565,98899.0
2017-02-10 10:40:00,38.75,38.77,38.72,38.76,471738.0,30.3643,30.38,30.3408,30.3722,471738.0
2017-02-10 10:45:00,38.76,38.78,38.76,38.78,57106.0,30.3722,30.3878,30.3722,30.3878,57106.0
2017-02-10 10:50:00,38.77,38.78,38.76,38.76,189510.0,30.38,30.3878,30.3722,30.3722,189510.0
2017-02-10 10:55:00,38.76,38.78,38.76,38.77,182670.0,30.3722,30.3878,30.3722,30.38,182670.0
2017-02-10 11:00:00,38.77,38.78,38.75,38.76,135233.0,30.38,30.3878,30.3643,30.3722,135233.0
2017-02-10 11:05:00,38.76,38.78,38.75,38.77,233456.0,30.3722,30.3878,30.3643,30.38,233456.0
2017-02-10 11:10:00,38.78,38.79,38.77,38.78,56837.0,30.3878,30.3957,30.38,30.3878,56837.0
2017-02-10 11:15:00,38.79,38.79,38.77,38.79,161704.0,30.3957,30.3957,30.38,30.3957,161704.0
2017-02-10 11:20:00,38.79,38.8,38.78,38.8,178325.0,30.3957,30.4035,30.3878,30.4035,178325.0
2017-02-10 11:25:00,38.8,38.82,38.79,38.82,126178.0,30.4035,30.4192,30.3957,30.4192,126178.0
2017-02-10 11:30:00,38.82,38.83,38.81,38.83,211005.0,30.4192,30.427,30.4114,30.427,211005.0
2017-02-10 11:35:00,38.83,38.84,38.82,38.84,187713.0,30.427,30.4349,30.4192,30.4349,187713.0
2017-02-10 11:40:00,38.84,38.86,38.83,38.86,76680.0,30.4349,30.4505,30.427,30.4505,76680.0
2017-02-10 11:45:00,38.86,38.86,38.85,38.86,38917.0,30.4505,30.4505,30.4427,30.4505,38917.0
2017-02-10 11:50:00,38.85,38.86,38.84,38.85,88135.0,30.4427,30.4505,30.4349,30.4427,88135.0
2017-02-10 11:55:00,38.85,38.86,38.84,38.85,41755.0,30.4427,30.4505,30.4349,30.4427,41755.0
2017-02-10 12:00:00,38.85,38.86,38.85,38.86,29825.0,30.4427,30.4505,30.4427,30.4505,29825.0
2017-02-10 12:05:00,38.85,38.86,38.84,38.85,81752.0,30.4427,30.4505,30.4349,30.4427,81752.0
2017-02-10 12:10:00,38.85,38.86,38.84,38.85,180178.0,30.4427,30.4505,30.4349,30.4427,180178.0
2017-02-10 12:15:00,38.85,38.85,38.83,38.84,58133.0,30.4427,30.4427,30.427,30.4349,58133.0
2017-02-10 12:20:00,38.84,38.85,38.83,38.84,56732.0,30.4349,30.4427,30.427,30.4349,56732.0
2017-02-10 12:25:00,38.84,38.86,38.83,38.85,96123.0,30.4349,30.4505,30.427,30.4427,96123.0
2017-02-10 12:30:00,38.85,38.86,38.84,38.85,103451.0,30.4427,30.4505,30.4349,30.4427,103451.0
2017-02-10 12:35:00,38.85,38.86,38.84,38.86,39654.0,30.4427,30.4505,30.4349,30.4505,39654.0
2017-02-10 12:40:00,38.86,38.86,38.85,38.86,46129.0,30.4505,30.4505,30.4427,30.4505,46129.0
2017-02-10 12:45:00,38.86,38.86,38.85,38.86,39030.0,30.4505,30.4505,30.4427,30.4505,39030.0
2017-02-10 12:50:00,38.86,38.86,38.85,38.85,38509.0,30.4505,30.4505,30.4427,30.4427,38509.0
2017-02-10 12:55:00,38.85,38.86,38.84,38.85,18565.0,30.4427,30.4505,30.4349,30.4427,18565.0
2017-02-10 13:00:00,38.85,38.85,38.83,38.84,61014.0,30.4427,30.4427,30.427,30.4349,61014.0
2017-02-10 13:05:00,38.84,38.86,38.83,38.84,54080.0,30.4349,30.4505,30.427,30.4349,54080.0
2017-02-10 13:10:00,38.84,38.86,38.83,38.86,29906.0,30.4349,30.4505,30.427,30.4505,29906.0
2017-02-10 13:15:00,38.86,38.88,38.85,38.88,180223.0,30.4505,30.4662,30.4427,30.4662,180223.0
2017-02-10 13:20:00,38.88,38.88,38.87,38.88,38956.0,30.4662,30.4662,30.4584,30.4662,38956.0
2017-02-10 13:25:00,38.87,38.89,38.87,38.88,29063.0,30.4584,30.474,30.4584,30.4662,29063.0
2017-02-10 13:30:00,38.89,38.89,38.88,38.89,61775.0,30.474,30.474,30.4662,30.474,61775.0
2017-02-10 13:35:00,38.89,38.91,38.88,38.91,44504.0,30.474,30.4897,30.4662,30.4897,44504.0
2017-02-10 13:40:00,38.91,38.93,38.9,38.91,114551.0,30.4897,30.5054,30.4819,30.4897,114551.0
2017-02-10 13:45:00,38.92,38.92,38.91,38.92,42773.0,30.4975,30.4975,30.4897,30.4975,42773.0
2017-02-10 13:50:00,38.91,38.92,38.9,38.91,89195.0,30.4897,30.4975,30.4819,30.4897,89195.0
2017-02-10 13:55:00,38.91,38.92,38.9,38.91,50371.0,30.4897,30.4975,30.4819,30.4897,50371.0
2017-02-10 14:00:00,38.91,38.92,38.89,38.91,44782.0,30.4897,30.4975,30.474,30.4897,44782.0
2017-02-10 14:05:00,38.91,38.92,38.9,38.92,87929.0,30.4897,30.4975,30.4819,30.4975,87929.0
2017-02-10 14:10:00,38.91,38.92,38.91,38.91,35989.0,30.4897,30.4975,30.4897,30.4897,35989.0
2017-02-10 14:15:00,38.91,38.92,38.91,38.92,23495.0,30.4897,30.4975,30.4897,30.4975,23495.0
2017-02-10 14:20:00,38.91,38.92,38.91,38.92,41634.0,30.4897,30.4975,30.4897,30.4975,41634.0
2017-02-10 14:25:00,38.91,38.92,38.9,38.91,91618.0,30.4897,30.4975,30.4819,30.4897,91618.0
2017-02-10 14:30:00,38.91,38.91,38.9,38.91,104355.0,30.4897,30.4897,30.4819,30.4897,104355.0
2017-02-10 14:35:00,38.9,38.91,38.89,38.91,85480.0,30.4819,30.4897,30.474,30.4897,85480.0
2017-02-10 14:40:00,38.91,38.92,38.9,38.92,55417.0,30.4897,30.4975,30.4819,30.4975,55417.0
2017-02-10 14:45:00,38.91,38.92,38.9,38.91,69286.0,30.4897,30.4975,30.4819,30.4897,69286.0
2017-02-10 14:50:00,38.9,38.91,38.88,38.88,84566.0,30.4819,30.4897,30.4662,30.4662,84566.0
2017-02-10 14:55:00,38.89,38.89,38.87,38.88,74596.0,30.474,30.474,30.4584,30.4662,74596.0
2017-02-10 15:00:00,38.88,38.89,38.87,38.88,59697.0,30.4662,30.474,30.4584,30.4662,59697.0
2017-02-10 15:05:00,38.88,38.89,38.87,38.89,130792.0,30.4662,30.474,30.4584,30.474,130792.0
2017-02-10 15:10:00,38.88,38.9,38.88,38.89,64503.0,30.4662,30.4819,30.4662,30.474,64503.0
2017-02-10 15:15:00,38.89,38.89,38.87,38.88,81665.0,30.474,30.474,30.4584,30.4662,81665.0
2017-02-10 15:20:00,38.87,38.89,38.87,38.88,63003.0,30.4584,30.474,30.4584,30.4662,63003.0
2017-02-10 15:25:00,38.89,38.89,38.88,38.88,26398.0,30.474,30.474,30.4662,30.4662,26398.0
2017-02-10 15:30:00,38.89,38.9,38.88,38.89,61722.0,30.474,30.4819,30.4662,30.474,61722.0
2017-02-10 15:35:00,38.9,38.91,38.89,38.91,48940.0,30.4819,30.4897,30.474,30.4897,48940.0
2017-02-10 15:40:00,38.91,38.91,38.9,38.91,65402.0,30.4897,30.4897,30.4819,30.4897,65402.0
2017-02-10 15:45:00,38.9,38.91,38.88,38.9,105797.0,30.4819,30.4897,30.4662,30.4819,105797.0
2017-02-10 15:50:00,38.9,38.9,38.88,38.89,134172.0,30.4819,30.4819,30.4662,30.474,134172.0
2017-02-10 15:55:00,38.89,38.91,38.88,38.91,315425.0,30.474,30.4897,30.4662,30.4897,315425.0
2017-02-13 09:30:00,38.96,39.0,38.96,39.0,416079.0,30.5289,30.5602,30.5289,30.5602,416079.0
2017-02-13 09:35:00,39.0,39.0,38.96,38.99,262416.0,30.5602,30.5602,30.5289,30.5524,262416.0
2017-02-13 09:40:00,39.0,39.03,38.99,39.02,160279.0,30.5602,30.5837,30.5524,30.5759,160279.0
2017-02-13 09:45:00,39.02,39.03,39.0,39.01,180709.0,30.5759,30.5837,30.5602,30.5681,180709.0
2017-02-13 09:50:00,39.02,39.02,38.99,38.99,143208.0,30.5759,30.5759,30.5524,30.5524,143208.0
2017-02-13 09:55:00,39.0,39.01,38.99,39.01,210204.0,30.5602,30.5681,30.5524,30.5681,210204.0
2017-02-13 10:00:00,39.01,39.02,39.0,39.01,107820.0,30.5681,30.5759,30.5602,30.5681,107820.0
2017-02-13 10:05:00,39.02,39.03,39.01,39.02,120449.0,30.5759,30.5837,30.5681,30.5759,120449.0
2017-02-13 10:10:00,39.02,39.02,38.99,39.0,158191.0,30.5759,30.5759,30.5524,30.5602,158191.0
2017-02-13 10:15:00,39.0,39.0,38.99,38.99,134135.0,30.5602,30.5602,30.5524,30.5524,134135.0
2017-02-13 10:20:00,39.0,39.01,38.99,39.01,179050.0,30.5602,30.5681,30.5524,30.5681,179050.0
2017-02-13 10:25:00,39.01,39.03,39.0,39.01,495866.0,30.5681,30.5837,30.5602,30.5681,495866.0
2017-02-13 10:30:00,39.01,39.02,39.0,39.02,67978.0,30.5681,30.5759,30.5602,30.5759,67978.0
2017-02-13 10:35:00,39.02,39.02,39.0,39.01,94290.0,30.5759,30.5759,30.5602,30.5681,94290.0
2017-02-13 10:40:00,39.01,39.02,39.0,39.0,91725.0,30.5681,30.5759,30.5602,30.5602,91725.0
2017-02-13 10:45:00,39.0,39.01,38.99,39.01,76133.0,30.5602,30.5681,30.5524,30.5681,76133.0
2017-02-13 10:50:00,39.01,39.01,38.99,39.0,148547.0,30.5681,30.5681,30.5524,30.5602,148547.0
2017-02-13 10:55:00,38.99,39.02,38.98,39.02,114476.0,30.5524,30.5759,30.5446,30.5759,114476.0
2017-02-13 11:00:00,39.02,39.03,39.01,39.02,90065.0,30.5759,30.5837,30.5681,30.5759,90065.0
2017-02-13 11:05:00,39.01,39.02,39.01,39.02,173313.0,30.5681,30.5759,30.5681,30.5759,173313.0
2017-02-13 11:10:00,39.02,39.02,39.01,39.02,84110.0,30.5759,30.5759,30.5681,30.5759,84110.0
2017-02-13 11:15:00,39.02,39.03,39.01,39.03,56922.0,30.5759,30.5837,30.5681,30.5837,56922.0
2017-02-13 11:20:00,39.03,39.05,39.02,39.05,40441.0,30.5837,30.5994,30.5759,30.5994,40441.0
2017-02-13 11:25:00,39.05,39.06,39.04,39.05,49869.0,30.5994,30.6073,30.5916,30.5994,49869.0
2017-02-13 11:30:00,39.05,39.05,39.03,39.03,89670.0,30.5994,30.5994,30.5837,30.5837,89670.0
2017-02-13 11:35:00,39.03,39.04,39.03,39.03,96159.0,30.5837,30.5916,30.5837,30.5837,96159.0
2017-02-13 11:40:00,39.03,39.04,39.03,39.04,97306.0,30.5837,30.5916,30.5837,30.5916,97306.0
2017-02-13 11:45:00,39.04,39.05,39.03,39.03,96535.0,30.5916,30.5994,30.5837,30.5837,96535.0
2017-02-13 11:50:00,39.04,39.04,39.03,39.03,32654.0,30.5916,30.5916,30.5837,30.5837,32654.0
2017-02-13 11:55:00,39.04,39.04,39.03,39.04,28623.0,30.5916,30.5916,30.5837,30.5916,28623.0
2017-02-13 12:00:00,39.04,39.05,39.03,39.04,75970.0,30.5916,30.5994,30.5837,30.5916,75970.0
2017-02-13 12:05:00,39.05,39.05,39.04,39.05,184439.0,30.5994,30.5994,30.5916,30.5994,184439.0
2017-02-13 12:10:00,39.05,39.05,39.03,39.03,58955.0,30.5994,30.5994,30.5837,30.5837,58955.0
2017-02-13 12:15:00,39.03,39.04,39.03,39.04,27606.0,30.5837,30.5916,30.5837,30.5916,27606.0
2017-02-13 12:20:00,39.03,39.04,39.03,39.04,26993.0,30.5837,30.5916,30.5837,30.5916,26993.0
2017-02-13 12:25:00,39.04,39.04,39.03,39.04,72117.0,30.5916,30.5916,30.5837,30.5916,72117.0
2017-02-13 12:30:00,39.04,39.04,39.03,39.04,36764.0,30.5916,30.5916,30.5837,30.5916,36764.0
2017-02-13 12:35:00,39.04,39.06,39.03,39.06,67257.0,30.5916,30.6073,30.5837,30.6073,67257.0
2017-02-13 12:40:00,39.05,39.06,39.05,39.05,41615.0,30.5994,30.6073,30.5994,30.5994,41615.0
2017-02-13 12:45:00,39.06,39.07,39.05,39.07,105760.0,30.6073,30.6151,30.5994,30.6151,105760.0
2017-02-13 12:50:00,39.07,39.07,39.06,39.07,83098.0,30.6151,30.6151,30.6073,30.6151,83098.0
2017-02-13 12:55:00,39.07,39.07,39.06,39.06,83923.0,30.6151,30.6151,30.6073,30.6073,83923.0
2017-02-13 13:00:00,39.07,39.07,39.06,39.07,128250.0,30.6151,30.6151,30.6073,30.6151,128250.0
2017-02-13 13:05:00,39.06,39.07,39.06,39.06,46859.0,30.6073,30.6151,30.6073,30.6073,46859.0
2017-02-13 13:10:00,39.06,39.09,39.06,39.09,32165.0,30.6073,30.6308,30.6073,30.6308,32165.0
2017-02-13 13:15:00,39.09,39.1,39.08,39.1,30025.0,30.6308,30.6386,30.6229,30.6386,30025.0
2017-02-13 13:20:00,39.1,39.11,39.09,39.1,60917.0,30.6386,30.6464,30.6308,30.6386,60917.0
2017-02-13 13:25:00,39.11,39.11,39.09,39.11,66379.0,30.6464,30.6464,30.6308,30.6464,66379.0
2017-02-13 13:30:00,39.11,39.12,39.1,39.11,32625.0,30.6464,30.6543,30.6386,30.6464,32625.0
2017-02-13 13:35:00,39.12,39.13,39.11,39.12,141363.0,30.6543,30.6621,30.6464,30.6543,141363.0
2017-02-13 13:40:00,39.12,39.13,39.11,39.11,52699.0,30.6543,30.6621,30.6464,30.6464,52699.0
2017-02-13 13:45:00,39.11,39.12,39.1,39.11,58941.0,30.6464,30.6543,30.6386,30.6464,58941.0
2017-02-13 13:50:00,39.11,39.11,39.1,39.11,72573.0,30.6464,30.6464,30.6386,30.6464,72573.0
2017-02-13 13:55:00,39.1,39.11,39.1,39.11,39653.0,30.6386,30.6464,30.6386,30.6464,39653.0
2017-02-13 14:00:00,39.11,39.11,39.09,39.1,60462.0,30.6464,30.6464,30.6308,30.6386,60462.0
2017-02-13 14:05:00,39.1,39.12,39.09,39.12,94768.0,30.6386,30.6543,30.6308,30.6543,94768.0
2017-02-13 14:10:00,39.11,39.12,39.11,39.11,42433.0,30.6464,30.6543,30.6464,30.6464,42433.0
2017-02-13 14:15:00,39.11,39.12,39.1,39.11,143419.0,30.6464,30.6543,30.6386,30.6464,143419.0
2017-02-13 14:20:00,39.11,39.13,39.1,39.13,103793.0,30.6464,30.6621,30.6386,30.6621,103793.0
2017-02-13 14:25:00,39.13,39.13,39.11,39.12,39294.0,30.6621,30.6621,30.6464,30.6543,39294.0
2017-02-13 14:30:00,39.12,39.12,39.1,39.1,87946.0,30.6543,30.6543,30.6386,30.6386,87946.0
2017-02-13 14:35:00,39.11,39.11,39.09,39.09,45274.0,30.6464,30.6464,30.6308,30.6308,45274.0
2017-02-13 14:40:00,39.09,39.1,39.09,39.09,20107.0,30.6308,30.6386,30.6308,30.6308,20107.0
2017-02-13 14:45:00,39.09,39.1,39.07,39.08,75439.0,30.6308,30.6386,30.6151,30.6229,75439.0
2017-02-13 14:50:00,39.08,39.1,39.07,39.09,175679.0,30.6229,30.6386,30.6151,30.6308,175679.0
2017-02-13 14:55:00,39.09,39.1,39.09,39.09,91623.0,30.6308,30.6386,30.6308,30.6308,91623.0
2017-02-13 15:00:00,39.09,39.1,39.09,39.09,57416.0,30.6308,30.6386,30.6308,30.6308,57416.0
2017-02-13 15:05:00,39.1,39.1,39.09,39.09,73067.0,30.6386,30.6386,30.6308,30.6308,73067.0
2017-02-13 15:10:00,39.09,39.1,39.09,39.1,49589.0,30.6308,30.6386,30.6308,30.6386,49589.0
2017-02-13 15:15:00,39.09,39.1,39.09,39.09,71128.0,30.6308,30.6386,30.6308,30.6308,71128.0
2017-02-13 15:20:00,39.09,39.1,39.08,39.08,56972.0,30.6308,30.6386,30.6229,30.6229,56972.0
2017-02-13 15:25:00,39.09,39.09,39.08,39.08,33450.0,30.6308,30.6308,30.6229,30.6229,33450.0
2017-02-13 15:30:00,39.08,39.09,39.07,39.08,152982.0,30.6229,30.6308,30.6151,30.6229,152982.0
2017-02-13 15:35:00,39.08,39.09,39.07,39.09,70640.0,30.6229,30.6308,30.6151,30.6308,70640.0
2017-02-13 15:40:00,39.09,39.12,39.08,39.12,204989.0,30.6308,30.6543,30.6229,30.6543,204989.0
2017-02-13 15:45:00,39.12,39.12,39.09,39.1,161027.0,30.6543,30.6543,30.6308,30.6386,161027.0
2017-02-13 15:50:00,39.09,39.1,39.09,39.09,148575.0,30.6308,30.6386,30.6308,30.6308,148575.0
2017-02-13 15:55:00,39.09,39.1,39.06,39.07,491400.0,30.6308,30.6386,30.6073,30.6151,491400.0
2017-02-14 09:30:00,39.04,39.06,39.02,39.06,356280.0,30.5916,30.6073,30.5759,30.6073,356280.0
2017-02-14 09:35:00,39.05,39.07,39.05,39.07,93231.0,30.5994,30.6151,30.5994,30.6151,93231.0
2017-02-14 09:40:00,39.07,39.07,39.02,39.03,193018.0,30.6151,30.6151,30.5759,30.5837,193018.0
2017-02-14 09:45:00,39.02,39.04,39.01,39.02,110505.0,30.5759,30.5916,30.5681,30.5759,110505.0
2017-02-14 09:50:00,39.02,39.03,39.01,39.02,32740.0,30.5759,30.5837,30.5681,30.5759,32740.0
2017-02-14 09:55:00,39.02,39.04,39.01,39.04,70987.0,30.5759,30.5916,30.5681,30.5916,70987.0
2017-02-14 10:00:00,39.04,39.04,38.94,38.95,349305.0,30.5916,30.5916,30.5132,30.5211,349305.0
2017-02-14 10:05:00,38.95,38.96,38.92,38.93,156335.0,30.5211,30.5289,30.4975,30.5054,156335.0
2017-02-14 10:10:00,38.93,39.01,38.93,39.01,264050.0,30.5054,30.5681,30.5054,30.5681,264050.0
2017-02-14 10:15:00,39.01,39.01,38.95,38.96,84027.0,30.5681,30.5681,30.5211,30.5289,84027.0
2017-02-14 10:20:00,38.96,38.97,38.93,38.94,110006.0,30.5289,30.5367,30.5054,30.5132,110006.0
2017-02-14 10:25:00,38.93,38.94,38.9,38.91,105073.0,30.5054,30.5132,30.4819,30.4897,105073.0
2017-02-14 10:30:00,38.91,38.92,38.86,38.86,163877.0,30.4897,30.4975,30.4505,30.4505,163877.0
2017-02-14 10:35:00,38.86,38.87,38.82,38.85,78365.0,30.4505,30.4584,30.4192,30.4427,78365.0
2017-02-14 10:40:00,38.85,38.86,38.81,38.82,96942.0,30.4427,30.4505,30.4114,30.4192,96942.0
2017-02-14 10:45:00,38.82,38.82,38.78,38.82,88558.0,30.4192,30.4192,30.3878,30.4192,88558.0
2017-02-14 10:50:00,38.81,38.82,38.79,38.82,70695.0,30.4114,30.4192,30.3957,30.4192,70695.0
2017-02-14 10:55:00,38.82,38.84,38.81,38.82,65120.0,30.4192,30.4349,30.4114,30.4192,65120.0
2017-02-14 11:00:00,38.82,38.83,38.79,38.8,69534.0,30.4192,30.427,30.3957,30.4035,69534.0
2017-02-14 11:05:00,38.8,38.82,38.78,38.81,1798211.0,30.4035,30.4192,30.3878,30.4114,1798211.0
2017-02-14 11:10:00,38.81,38.85,38.8,38.84,457214.0,30.4114,30.4427,30.4035,30.4349,457214.0
2017-02-14 11:15:00,38.85,38.86,38.84,38.86,81902.0,30.4427,30.4505,30.4349,30.4505,81902.0
2017-02-14 11:20:00,38.86,38.89,38.84,38.87,95072.0,30.4505,30.474,30.4349,30.4584,95072.0
2017-02-14 11:25:00,38.88,38.89,38.86,38.88,89514.0,30.4662,30.474,30.4505,30.4662,89514.0
2017-02-14 11:30:00,38.88,38.91,38.88,38.91,88711.0,30.4662,30.4897,30.4662,30.4897,88711.0
2017-02-14 11:35:00,38.9,38.91,38.86,38.88,133083.0,30.4819,30.4897,30.4505,30.4662,133083.0
2017-02-14 11:40:00,38.88,38.89,38.87,38.89,59798.0,30.4662,30.474,30.4584,30.474,59798.0
2017-02-14 11:45:00,38.89,38.9,38.88,38.89,159885.0,30.474,30.4819,30.4662,30.474,159885.0
2017-02-14 11:50:00,38.9,38.91,38.89,38.9,49802.0,30.4819,30.4897,30.474,30.4819,49802.0
2017-02-14 11:55:00,38.9,38.94,38.9,38.92,119620.0,30.4819,30.5132,30.4819,30.4975,119620.0
2017-02-14 12:00:00,38.92,38.92,38.89,38.91,58082.0,30.4975,30.4975,30.474,30.4897,58082.0
2017-02-14 12:05:00,38.91,38.91,38.88,38.89,92189.0,30.4897,30.4897,30.4662,30.474,92189.0
2017-02-14 12:10:00,38.89,38.91,38.88,38.89,60741.0,30.474,30.4897,30.4662,30.474,60741.0
2017-02-14 12:15:00,38.88,38.91,38.88,38.91,112332.0,30.4662,30.4897,30.4662,30.4897,112332.0
2017-02-14 12:20:00,38.91,38.91,38.89,38.91,72453.0,30.4897,30.4897,30.474,30.4897,72453.0
2017-02-14 12:25:00,38.91,38.91,38.9,38.9,150450.0,30.4897,30.4897,30.4819,30.4819,150450.0
2017-02-14 12:30:00,38.91,38.93,38.9,38.93,68012.0,30.4897,30.5054,30.4819,30.5054,68012.0
2017-02-14 12:35:00,38.93,38.94,38.92,38.94,43980.0,30.5054,30.5132,30.4975,30.5132,43980.0
2017-02-14 12:40:00,38.93,38.96,38.93,38.95,65985.0,30.5054,30.5289,30.5054,30.5211,65985.0
2017-02-14 12:45:00,38.96,38.97,38.94,38.95,74226.0,30.5289,30.5367,30.5132,30.5211,74226.0
2017-02-14 12:50:00,38.96,38.98,38.95,38.98,52552.0,30.5289,30.5446,30.5211,30.5446,52552.0
2017-02-14 12:55:00,38.98,39.02,38.97,39.02,156749.0,30.5446,30.5759,30.5367,30.5759,156749.0
2017-02-14 13:00:00,39.02,39.03,39.01,39.02,76306.0,30.5759,30.5837,30.5681,30.5759,76306.0
2017-02-14 13:05:00,39.02,39.05,39.01,39.05,85980.0,30.5759,30.5994,30.5681,30.5994,85980.0
2017-02-14 13:10:00,39.05,39.06,39.03,39.06,96315.0,30.5994,30.6073,30.5837,30.6073,96315.0
2017-02-14 13:15:00,39.06,39.06,39.04,39.05,129541.0,30.6073,30.6073,30.5916,30.5994,129541.0
2017-02-14 13:20:00,39.04,39.05,39.04,39.05,49262.0,30.5916,30.5994,30.5916,30.5994,49262.0
2017-02-14 13:25:00,39.05,39.07,39.04,39.07,129069.0,30.5994,30.6151,30.5916,30.6151,129069.0
2017-02-14 13:30:00,39.07,39.08,39.06,39.08,265497.0,30.6151,30.6229,30.6073,30.6229,265497.0
2017-02-14 13:35:00,39.07,39.08,39.07,39.08,79413.0,30.6151,30.6229,30.6151,30.6229,79413.0
2017-02-14 13:40:00,39.08,39.09,39.07,39.07,137744.0,30.6229,30.6308,30.6151,30.6151,137744.0
2017-02-14 13:45:00,39.08,39.08,39.06,39.07,63029.0,30.6229,30.6229,30.6073,30.6151,63029.0
2017-02-14 13:50:00,39.07,39.08,39.06,39.08,134959.0,30.6151,30.6229,30.6073,30.6229,134959.0
2017-02-14 13:55:00,39.08,39.09,39.07,39.09,39472.0,30.6229,30.6308,30.6151,30.6308,39472.0
2017-02-14 14:00:00,39.09,39.1,39.08,39.1,104070.0,30.6308,30.6386,30.6229,30.6386,104070.0
2017-02-14 14:05:00,39.1,39.12,39.09,39.11,166156.0,30.6386,30.6543,30.6308,30.6464,166156.0
2017-02-14 14:10:00,39.12,39.12,39.1,39.1,139350.0,30.6543,30.6543,30.6386,30.6386,139350.0
2017-02-14 14:15:00,39.11,39.11,39.09,39.1,276725.0,30.6464,30.6464,30.6308,30.6386,276725.0
2017-02-14 14:20:00,39.1,39.12,39.09,39.11,371344.0,30.6386,30.6543,30.6308,30.6464,371344.0
2017-02-14 14:25:00,39.12,39.12,39.11,39.11,133143.0,30.6543,30.6543,30.6464,30.6464,133143.0
2017-02-14 14:30:00,39.12,39.12,39.09,39.1,227313.0,30.6543,30.6543,30.6308,30.6386,227313.0
2017-02-14 14:35:00,39.09,39.1,39.08,39.09,116886.0,30.6308,30.6386,30.6229,30.6308,116886.0
2017-02-14 14:40:00,39.09,39.09,39.08,39.09,79252.0,30.6308,30.6308,30.6229,30.6308,79252.0
2017-02-14 14:45:00,39.09,39.09,39.07,39.08,161187.0,30.6308,30.6308,30.6151,30.6229,161187.0
2017-02-14 14:50:00,39.08,39.09,39.07,39.09,109471.0,30.6229,30.6308,30.6151,30.6308,109471.0
2017-02-14 14:55:00,39.09,39.09,39.07,39.08,79711.0,30.6308,30.6308,30.6151,30.6229,79711.0
2017-02-14 15:00:00,39.08,39.09,39.07,39.08,137397.0,30.6229,30.6308,30.6151,30.6229,137397.0
2017-02-14 15:05:00,39.08,39.08,39.07,39.08,219100.0,30.6229,30.6229,30.6151,30.6229,219100.0
2017-02-14 15:10:00,39.08,39.09,39.07,39.09,97974.0,30.6229,30.6308,30.6151,30.6308,97974.0
2017-02-14 15:15:00,39.09,39.1,39.08,39.09,210381.0,30.6308,30.6386,30.6229,30.6308,210381.0
2017-02-14 15:20:00,39.09,39.1,39.09,39.09,93350.0,30.6308,30.6386,30.6308,30.6308,93350.0
2017-02-14 15:25:00,39.1,39.1,39.08,39.09,116236.0,30.6386,30.6386,30.6229,30.6308,116236.0
2017-02-14 15:30:00,39.09,39.1,39.08,39.09,60608.0,30.6308,30.6386,30.6229,30.6308,60608.0
2017-02-14 15:35:00,39.09,39.11,39.08,39.11,95114.0,30.6308,30.6464,30.6229,30.6464,95114.0
2017-02-14 15:40:00,39.11,39.12,39.1,39.12,70582.0,30.6464,30.6543,30.6386,30.6543,70582.0
2017-02-14 15:45:00,39.12,39.12,39.1,39.12,93460.0,30.6543,30.6543,30.6386,30.6543,93460.0
2017-02-14 15:50:00,39.12,39.13,39.1,39.11,157757.0,30.6543,30.6621,30.6386,30.6464,157757.0
2017-02-14 15:55:00,39.11,39.13,39.09,39.11,356479.0,30.6464,30.6621,30.6308,30.6464,356479.0
2017-02-15 09:30:00,39.13,39.15,39.1,39.11,450930.0,30.6621,30.6778,30.6386,30.6464,450930.0
2017-02-15 09:35:00,39.11,39.14,39.11,39.13,201417.0,30.6464,30.6699,30.6464,30.6621,201417.0
2017-02-15 09:40:00,39.14,39.16,39.13,39.16,340972.0,30.6699,30.6856,30.6621,30.6856,340972.0
2017-02-15 09:45:00,39.15,39.18,39.15,39.15,283143.0,30.6778,30.7013,30.6778,30.6778,283143.0
2017-02-15 09:50:00,39.15,39.16,39.14,39.15,64603.0,30.6778,30.6856,30.6699,30.6778,64603.0
2017-02-15 09:55:00,39.15,39.16,39.14,39.15,133249.0,30.6778,30.6856,30.6699,30.6778,133249.0
2017-02-15 10:00:00,39.16,39.18,39.15,39.18,201324.0,30.6856,30.7013,30.6778,30.7013,201324.0
2017-02-15 10:05:00,39.17,39.21,39.16,39.2,440248.0,30.6934,30.7248,30.6856,30.717,440248.0
2017-02-15 10:10:00,39.2,39.22,39.19,39.2,97755.0,30.717,30.7326,30.7091,30.717,97755.0
2017-02-15 10:15:00,39.19,39.23,39.19,39.22,62587.0,30.7091,30.7405,30.7091,30.7326,62587.0
2017-02-15 10:20:00,39.22,39.23,39.2,39.2,75290.0,30.7326,30.7405,30.717,30.717,75290.0
2017-02-15 10:25:00,39.21,39.23,39.2,39.22,35176.0,30.7248,30.7405,30.717,30.7326,35176.0
2017-02-15 10:30:00,39.22,39.25,39.21,39.23,78435.0,30.7326,30.7561,30.7248,30.7405,78435.0
2017-02-15 10:35:00,39.24,39.25,39.2,39.21,104024.0,30.7483,30.7561,30.717,30.7248,104024.0
2017-02-15 10:40:00,39.21,39.24,39.2,39.24,175261.0,30.7248,30.7483,30.717,30.7483,175261.0
2017-02-15 10:45:00,39.24,39.27,39.23,39.26,195949.0,30.7483,30.7718,30.7405,30.764,195949.0
2017-02-15 10:50:00,39.26,39.28,39.25,39.27,119264.0,30.764,30.7796,30.7561,30.7718,119264.0
2017-02-15 10:55:00,39.27,39.28,39.26,39.27,68540.0,30.7718,30.7796,30.764,30.7718,68540.0
2017-02-15 11:00:00,39.27,39.29,39.27,39.29,76586.0,30.7718,30.7875,30.7718,30.7875,76586.0
2017-02-15 11:05:00,39.28,39.29,39.27,39.29,86429.0,30.7796,30.7875,30.7718,30.7875,86429.0
2017-02-15 11:10:00,39.29,39.3,39.28,39.3,139865.0,30.7875,30.7953,30.7796,30.7953,139865.0
2017-02-15 11:15:00,39.3,39.32,39.28,39.31,139303.0,30.7953,30.811,30.7796,30.8032,139303.0
2017-02-15 11:20:00,39.3,39.31,39.27,39.28,88040.0,30.7953,30.8032,30.7718,30.7796,88040.0
2017-02-15 11:25:00,39.28,39.32,39.27,39.32,58520.0,30.7796,30.811,30.7718,30.811,58520.0
2017-02-15 11:30:00,39.32,39.33,39.3,39.3,93199.0,30.811,30.8188,30.7953,30.7953,93199.0
2017-02-15 11:35:00,39.31,39.32,39.28,39.3,83027.0,30.8032,30.811,30.7796,30.7953,83027.0
2017-02-15 11:40:00,39.29,39.31,39.28,39.28,88709.0,30.7875,30.8032,30.7796,30.7796,88709.0
2017-02-15 11:45:00,39.29,39.3,39.27,39.3,143995.0,30.7875,30.7953,30.7718,30.7953,143995.0
2017-02-15 11:50:00,39.3,39.31,39.29,39.31,62202.0,30.7953,30.8032,30.7875,30.8032,62202.0
2017-02-15 11:55:00,39.3,39.32,39.3,39.32,90882.0,30.7953,30.811,30.7953,30.811,90882.0
2017-02-15 12:00:00,39.32,39.33,39.31,39.31,114098.0,30.811,30.8188,30.8032,30.8032,114098.0
2017-02-15 12:05:00,39.31,39.32,39.3,39.3,40345.0,30.8032,30.811,30.7953,30.7953,40345.0
2017-02-15 12:10:00,39.3,39.32,39.3,39.32,96068.0,30.7953,30.811,30.7953,30.811,96068.0
2017-02-15 12:15:00,39.32,39.33,39.31,39.33,211177.0,30.811,30.8188,30.8032,30.8188,211177.0
2017-02-15 12:20:00,39.33,39.35,39.32,39.35,150746.0,30.8188,30.8345,30.811,30.8345,150746.0
2017-02-15 12:25:00,39.35,39.35,39.34,39.34,65081.0,30.8345,30.8345,30.8267,30.8267,65081.0
2017-02-15 12:30:00,39.34,39.35,39.34,39.34,28900.0,30.8267,30.8345,30.8267,30.8267,28900.0
2017-02-15 12:35:00,39.34,39.35,39.32,39.34,203390.0,30.8267,30.8345,30.811,30.8267,203390.0
2017-02-15 12:40:00,39.35,39.35,39.33,39.34,58974.0,30.8345,30.8345,30.8188,30.8267,58974.0
2017-02-15 12:45:00,39.34,39.34,39.32,39.32,61081.0,30.8267,30.8267,30.811,30.811,61081.0
2017-02-15 12:50:00,39.33,39.35,39.32,39.35,116857.0,30.8188,30.8345,30.811,30.8345,116857.0
2017-02-15 12:55:00,39.34,39.35,39.33,39.33,100131.0,30.8267,30.8345,30.8188,30.8188,100131.0
2017-02-15 13:00:00,39.34,39.34,39.33,39.33,59764.0,30.8267,30.8267,30.8188,30.8188,59764.0
2017-02-15 13:05:00,39.34,39.34,39.33,39.34,58490.0,30.8267,30.8267,30.8188,30.8267,58490.0
2017-02-15 13:10:00,39.34,39.34,39.31,39.32,89500.0,30.8267,30.8267,30.8032,30.811,89500.0
2017-02-15 13:15:00,39.32,39.33,39.31,39.33,68403.0,30.811,30.8188,30.8032,30.8188,68403.0
2017-02-15 13:20:00,39.33,39.34,39.32,39.34,52778.0,30.8188,30.8267,30.811,30.8267,52778.0
2017-02-15 13:25:00,39.33,39.34,39.33,39.34,134566.0,30.8188,30.8267,30.8188,30.8267,134566.0
2017-02-15 13:30:00,39.34,39.34,39.32,39.33,71071.0,30.8267,30.8267,30.811,30.8188,71071.0
2017-02-15 13:35:00,39.33,39.34,39.31,39.32,69044.0,30.8188,30.8267,30.8032,30.811,69044.0
2017-02-15 13:40:00,39.32,39.33,39.31,39.33,200172.0,30.811,30.8188,30.8032,30.8188,200172.0
2017-02-15 13:45:00,39.32,39.34,39.32,39.34,99922.0,30.811,30.8267,30.811,30.8267,99922.0
2017-02-15 13:50:00,39.33,39.35,39.33,39.34,47018.0,30.8188,30.8345,30.8188,30.8267,47018.0
2017-02-15 13:55:00,39.34,39.36,39.34,39.34,55618.0,30.8267,30.8423,30.8267,30.8267,55618.0
2017-02-15 14:00:00,39.35,39.37,39.33,39.37,219867.0,30.8345,30.8502,30.8188,30.8502,219867.0
2017-02-15 14:05:00,39.37,39.37,39.35,39.36,65016.0,30.8502,30.8502,30.8345,30.8423,65016.0
2017-02-15 14:10:00,39.36,39.37,39.35,39.37,174932.0,30.8423,30.8502,30.8345,30.8502,174932.0
2017-02-15 14:15:00,39.37,39.37,39.35,39.37,118998.0,30.8502,30.8502,30.8345,30.8502,118998.0
2017-02-15 14:20:00,39.37,39.38,39.36,39.38,108675.0,30.8502,30.858,30.8423,30.858,108675.0
2017-02-15 14:25:00,39.37,39.38,39.36,39.38,116756.0,30.8502,30.858,30.8423,30.858,116756.0
2017-02-15 14:30:00,39.38,39.39,39.37,39.39,109076.0,30.858,30.8658,30.8502,30.8658,109076.0
2017-02-15 14:35:00,39.39,39.39,39.37,39.38,210155.0,30.8658,30.8658,30.8502,30.858,210155.0
2017-02-15 14:40:00,39.38,39.38,39.36,39.37,118254.0,30.858,30.858,30.8423,30.8502,118254.0
2017-02-15 14:45:00,39.37,39.39,39.37,39.38,93224.0,30.8502,30.8658,30.8502,30.858,93224.0
2017-02-15 14:50:00,39.38,39.4,39.37,39.39,100676.0,30.858,30.8737,30.8502,30.8658,100676.0
2017-02-15 14:55:00,39.4,39.4,39.39,39.4,55159.0,30.8737,30.8737,30.8658,30.8737,55159.0
2017-02-15 15:00:00,39.4,39.41,39.38,39.38,139283.0,30.8737,30.8815,30.858,30.858,139283.0
2017-02-15 15:05:00,39.38,39.4,39.38,39.4,73292.0,30.858,30.8737,30.858,30.8737,73292.0
2017-02-15 15:10:00,39.39,39.41,39.39,39.41,98699.0,30.8658,30.8815,30.8658,30.8815,98699.0
2017-02-15 15:15:00,39.41,39.41,39.4,39.41,63169.0,30.8815,30.8815,30.8737,30.8815,63169.0
2017-02-15 15:20:00,39.41,39.42,39.4,39.41,93978.0,30.8815,30.8893,30.8737,30.8815,93978.0
2017-02-15 15:25:00,39.41,39.41,39.39,39.4,148496.0,30.8815,30.8815,30.8658,30.8737,148496.0
2017-02-15 15:30:00,39.4,39.4,39.39,39.4,99984.0,30.8737,30.8737,30.8658,30.8737,99984.0
2017-02-15 15:35:00,39.39,39.42,39.39,39.41,248989.0,30.8658,30.8893,30.8658,30.8815,248989.0
2017-02-15 15:40:00,39.41,39.41,39.4,39.4,153185.0,30.8815,30.8815,30.8737,30.8737,153185.0
2017-02-15 15:45:00,39.4,39.41,39.4,39.41,174110.0,30.8737,30.8815,30.8737,30.8815,174110.0
2017-02-15 15:50:00,39.4,39.41,39.39,39.4,266044.0,30.8737,30.8815,30.8658,30.8737,266044.0
2017-02-15 15:55:00,39.41,39.43,39.39,39.41,726263.0,30.8815,30.8972,30.8658,30.8815,726263.0
2017-02-16 09:30:00,39.46,39.49,39.42,39.45,444946.0,30.9207,30.9442,30.8893,30.9129,444946.0
2017-02-16 09:35:00,39.44,39.45,39.41,39.43,124489.0,30.905,30.9129,30.8815,30.8972,124489.0
2017-02-16 09:40:00,39.43,39.47,39.43,39.44,246398.0,30.8972,30.9285,30.8972,30.905,246398.0
2017-02-16 09:45:00,39.45,39.45,39.42,39.43,192733.0,30.9129,30.9129,30.8893,30.8972,192733.0
2017-02-16 09:50:00,39.43,39.43,39.39,39.4,197929.0,30.8972,30.8972,30.8658,30.8737,197929.0
2017-02-16 09:55:00,39.4,39.43,39.4,39.43,182799.0,30.8737,30.8972,30.8737,30.8972,182799.0
2017-02-16 10:00:00,39.43,39.44,39.4,39.41,323014.0,30.8972,30.905,30.8737,30.8815,323014.0
2017-02-16 10:05:00,39.41,39.43,39.41,39.43,198673.0,30.8815,30.8972,30.8815,30.8972,198673.0
2017-02-16 10:10:00,39.44,39.44,39.41,39.43,165116.0,30.905,30.905,30.8815,30.8972,165116.0
2017-02-16 10:15:00,39.43,39.43,39.41,39.42,157868.0,30.8972,30.8972,30.8815,30.8893,157868.0
2017-02-16 10:20:00,39.42,39.44,39.41,39.43,156729.0,30.8893,30.905,30.8815,30.8972,156729.0
2017-02-16 10:25:00,39.43,39.43,39.4,39.42,174998.0,30.8972,30.8972,30.8737,30.8893,174998.0
2017-02-16 10:30:00,39.42,39.45,39.41,39.44,91982.0,30.8893,30.9129,30.8815,30.905,91982.0
2017-02-16 10:35:00,39.45,39.45,39.41,39.42,110615.0,30.9129,30.9129,30.8815,30.8893,110615.0
2017-02-16 10:40:00,39.42,39.43,39.41,39.42,60859.0,30.8893,30.8972,30.8815,30.8893,60859.0
2017-02-16 10:45:00,39.42,39.42,39.36,39.36,167596.0,30.8893,30.8893,30.8423,30.8423,167596.0
2017-02-16 10:50:00,39.37,39.37,39.33,39.33,137982.0,30.8502,30.8502,30.8188,30.8188,137982.0
2017-02-16 10:55:00,39.33,39.36,39.32,39.35,97868.0,30.8188,30.8423,30.811,30.8345,97868.0
2017-02-16 11:00:00,39.35,39.38,39.34,39.35,81790.0,30.8345,30.858,30.8267,30.8345,81790.0
2017-02-16 11:05:00,39.35,39.35,39.31,39.33,195867.0,30.8345,30.8345,30.8032,30.8188,195867.0
2017-02-16 11:10:00,39.33,39.33,39.28,39.32,165407.0,30.8188,30.8188,30.7796,30.811,165407.0
2017-02-16 11:15:00,39.32,39.33,39.3,39.3,185959.0,30.811,30.8188,30.7953,30.7953,185959.0
2017-02-16 11:20:00,39.31,39.32,39.29,39.31,197270.0,30.8032,30.811,30.7875,30.8032,197270.0
2017-02-16 11:25:00,39.31,39.33,39.3,39.32,112743.0,30.8032,30.8188,30.7953,30.811,112743.0
2017-02-16 11:30:00,39.32,39.33,39.3,39.32,114685.0,30.811,30.8188,30.7953,30.811,114685.0
2017-02-16 11:35:00,39.33,39.33,39.29,39.3,58118.0,30.8188,30.8188,30.7875,30.7953,58118.0
2017-02-16 11:40:00,39.29,39.31,39.28,39.3,105342.0,30.7875,30.8032,30.7796,30.7953,105342.0
2017-02-16 11:45:00,39.3,39.31,39.29,39.3,73049.0,30.7953,30.8032,30.7875,30.7953,73049.0
2017-02-16 11:50:00,39.3,39.33,39.29,39.32,142764.0,30.7953,30.8188,30.7875,30.811,142764.0
2017-02-16 11:55:00,39.32,39.32,39.3,39.32,48019.0,30.811,30.811,30.7953,30.811,48019.0
2017-02-16 12:00:00,39.32,39.32,39.29,39.3,155779.0,30.811,30.811,30.7875,30.7953,155779.0
2017-02-16 12:05:00,39.31,39.32,39.29,39.29,51703.0,30.8032,30.811,30.7875,30.7875,51703.0
2017-02-16 12:10:00,39.28,39.3,39.28,39.29,19500.0,30.7796,30.7953,30.7796,30.7875,19500.0
2017-02-16 12:15:00,39.3,39.31,39.29,39.3,27646.0,30.7953,30.8032,30.7875,30.7953,27646.0
2017-02-16 12:20:00,39.3,39.32,39.29,39.3,81626.0,30.7953,30.811,30.7875,30.7953,81626.0
2017-02-16 12:25:00,39.31,39.31,39.3,39.3,21623.0,30.8032,30.8032,30.7953,30.7953,21623.0
2017-02-16 12:30:00,39.3,39.33,39.3,39.32,31150.0,30.7953,30.8188,30.7953,30.811,31150.0
2017-02-16 12:35:00,39.32,39.35,39.32,39.34,198275.0,30.811,30.8345,30.811,30.8267,198275.0
2017-02-16 12:40:00,39.34,39.37,39.33,39.36,290106.0,30.8267,30.8502,30.8188,30.8423,290106.0
2017-02-16 12:45:00,39.36,39.37,39.35,39.36,109459.0,30.8423,30.8502,30.8345,30.8423,109459.0
2017-02-16 12:50:00,39.35,39.38,39.35,39.37,68679.0,30.8345,30.858,30.8345,30.8502,68679.0
2017-02-16 12:55:00,39.37,39.37,39.34,39.34,86080.0,30.8502,30.8502,30.8267,30.8267,86080.0
2017-02-16 13:00:00,39.35,39.35,39.31,39.31,84163.0,30.8345,30.8345,30.8032,30.8032,84163.0
2017-02-16 13:05:00,39.32,39.32,39.31,39.32,43244.0,30.811,30.811,30.8032,30.811,43244.0
2017-02-16 13:10:00,39.32,39.33,39.31,39.33,56117.0,30.811,30.8188,30.8032,30.8188,56117.0
2017-02-16 13:15:00,39.33,39.33,39.31,39.33,252859.0,30.8188,30.8188,30.8032,30.8188,252859.0
2017-02-16 13:20:00,39.33,39.33,39.31,39.31,56224.0,30.8188,30.8188,30.8032,30.8032,56224.0
2017-02-16 13:25:00,39.32,39.33,39.31,39.33,125021.0,30.811,30.8188,30.8032,30.8188,125021.0
2017-02-16 13:30:00,39.33,39.33,39.31,39.32,33057.0,30.8188,30.8188,30.8032,30.811,33057.0
2017-02-16 13:35:00,39.32,39.33,39.31,39.33,43866.0,30.811,30.8188,30.8032,30.8188,43866.0
2017-02-16 13:40:00,39.33,39.33,39.3,39.3,79327.0,30.8188,30.8188,30.7953,30.7953,79327.0
2017-02-16 13:45:00,39.3,39.31,39.29,39.31,99467.0,30.7953,30.8032,30.7875,30.8032,99467.0
2017-02-16 13:50:00,39.31,39.31,39.29,39.31,40693.0,30.8032,30.8032,30.7875,30.8032,40693.0
2017-02-16 13:55:00,39.3,39.31,39.3,39.3,42375.0,30.7953,30.8032,30.7953,30.7953,42375.0
2017-02-16 14:00:00,39.3,39.31,39.3,39.3,51422.0,30.7953,30.8032,30.7953,30.7953,51422.0
2017-02-16 14:05:00,39.31,39.31,39.3,39.31,95323.0,30.8032,30.8032,30.7953,30.8032,95323.0
2017-02-16 14:10:00,39.31,39.32,39.3,39.32,110016.0,30.8032,30.811,30.7953,30.811,110016.0
2017-02-16 14:15:00,39.32,39.32,39.29,39.3,134977.0,30.811,30.811,30.7875,30.7953,134977.0
2017-02-16 14:20:00,39.3,39.3,39.27,39.27,137332.0,30.7953,30.7953,30.7718,30.7718,137332.0
2017-02-16 14:25:00,39.28,39.29,39.27,39.29,154479.0,30.7796,30.7875,30.7718,30.7875,154479.0
2017-02-16 14:30:00,39.29,39.29,39.28,39.29,55112.0,30.7875,30.7875,30.7796,30.7875,55112.0
2017-02-16 14:35:00,39.29,39.29,39.27,39.27,70617.0,30.7875,30.7875,30.7718,30.7718,70617.0
2017-02-16 14:40:00,39.28,39.29,39.27,39.29,68466.0,30.7796,30.7875,30.7718,30.7875,68466.0
2017-02-16 14:45:00,39.29,39.3,39.28,39.29,105926.0,30.7875,30.7953,30.7796,30.7875,105926.0
2017-02-16 14:50:00,39.28,39.29,39.27,39.29,108863.0,30.7796,30.7875,30.7718,30.7875,108863.0
2017-02-16 14:55:00,39.29,39.29,39.28,39.29,43355.0,30.7875,30.7875,30.7796,30.7875,43355.0
2017-02-16 15:00:00,39.29,39.31,39.28,39.3,78299.0,30.7875,30.8032,30.7796,30.7953,78299.0
2017-02-16 15:05:00,39.3,39.31,39.28,39.29,97327.0,30.7953,30.8032,30.7796,30.7875,97327.0
2017-02-16 15:10:00,39.29,39.29,39.28,39.29,55172.0,30.7875,30.7875,30.7796,30.7875,55172.0
2017-02-16 15:15:00,39.29,39.29,39.28,39.28,36623.0,30.7875,30.7875,30.7796,30.7796,36623.0
2017-02-16 15:20:00,39.29,39.29,39.27,39.29,128832.0,30.7875,30.7875,30.7718,30.7875,128832.0
2017-02-16 15:25:00,39.29,39.29,39.27,39.28,69801.0,30.7875,30.7875,30.7718,30.7796,69801.0
2017-02-16 15:30:00,39.28,39.29,39.27,39.29,121001.0,30.7796,30.7875,30.7718,30.7875,121001.0
2017-02-16 15:35:00,39.29,39.3,39.28,39.3,49557.0,30.7875,30.7953,30.7796,30.7953,49557.0
2017-02-16 15:40:00,39.3,39.3,39.28,39.29,74707.0,30.7953,30.7953,30.7796,30.7875,74707.0
2017-02-16 15:45:00,39.28,39.29,39.27,39.28,88229.0,30.7796,30.7875,30.7718,30.7796,88229.0
2017-02-16 15:50:00,39.28,39.3,39.27,39.28,205741.0,30.7796,30.7953,30.7718,30.7796,205741.0
2017-02-16 15:55:00,39.28,39.29,39.27,39.29,548645.0,30.7796,30.7875,30.7718,30.7875,548645.0
2017-02-17 09:30:00,39.0,39.03,38.99,39.03,428482.0,30.5602,30.5837,30.5524,30.5837,428482.0
2017-02-17 09:35:00,39.03,39.06,39.03,39.03,267107.0,30.5837,30.6073,30.5837,30.5837,267107.0
2017-02-17 09:40:00,39.04,39.05,39.01,39.02,246140.0,30.5916,30.5994,30.5681,30.5759,246140.0
2017-02-17 09:45:00,39.02,39.02,39.0,39.02,487314.0,30.5759,30.5759,30.5602,30.5759,487314.0
2017-02-17 09:50:00,39.02,39.03,38.99,39.0,124097.0,30.5759,30.5837,30.5524,30.5602,124097.0
2017-02-17 09:55:00,39.0,39.0,38.98,39.0,108944.0,30.5602,30.5602,30.5446,30.5602,108944.0
2017-02-17 10:00:00,39.0,39.01,38.99,39.0,154406.0,30.5602,30.5681,30.5524,30.5602,154406.0
2017-02-17 10:05:00,39.01,39.02,38.99,39.0,75441.0,30.5681,30.5759,30.5524,30.5602,75441.0
2017-02-17 10:10:00,38.99,39.02,38.99,39.01,147352.0,30.5524,30.5759,30.5524,30.5681,147352.0
2017-02-17 10:15:00,39.0,39.02,39.0,39.02,92459.0,30.5602,30.5759,30.5602,30.5759,92459.0
2017-02-17 10:20:00,39.02,39.02,39.0,39.01,33496.0,30.5759,30.5759,30.5602,30.5681,33496.0
2017-02-17 10:25:00,39.01,39.02,38.98,39.01,191964.0,30.5681,30.5759,30.5446,30.5681,191964.0
2017-02-17 10:30:00,39.01,39.02,39.0,39.01,42322.0,30.5681,30.5759,30.5602,30.5681,42322.0
2017-02-17 10:35:00,39.01,39.02,39.0,39.02,88961.0,30.5681,30.5759,30.5602,30.5759,88961.0
2017-02-17 10:40:00,39.02,39.03,39.01,39.01,59627.0,30.5759,30.5837,30.5681,30.5681,59627.0
2017-02-17 10:45:00,39.01,39.02,39.0,39.02,60216.0,30.5681,30.5759,30.5602,30.5759,60216.0
2017-02-17 10:50:00,39.02,39.02,39.0,39.01,81055.0,30.5759,30.5759,30.5602,30.5681,81055.0
2017-02-17 10:55:00,39.01,39.02,38.99,39.0,70307.0,30.5681,30.5759,30.5524,30.5602,70307.0
2017-02-17 11:00:00,39.0,39.02,38.99,39.01,81592.0,30.5602,30.5759,30.5524,30.5681,81592.0
2017-02-17 11:05:00,39.01,39.01,38.99,39.01,40552.0,30.5681,30.5681,30.5524,30.5681,40552.0
2017-02-17 11:10:00,39.01,39.05,39.0,39.03,358324.0,30.5681,30.5994,30.5602,30.5837,358324.0
2017-02-17 11:15:00,39.02,39.03,38.99,39.0,65632.0,30.5759,30.5837,30.5524,30.5602,65632.0
2017-02-17 11:20:00,38.99,39.0,38.98,38.99,75570.0,30.5524,30.5602,30.5446,30.5524,75570.0
2017-02-17 11:25:00,38.99,39.0,38.98,39.0,115234.0,30.5524,30.5602,30.5446,30.5602,115234.0
2017-02-17 11:30:00,39.0,39.03,39.0,39.02,80929.0,30.5602,30.5837,30.5602,30.5759,80929.0
2017-02-17 11:35:00,39.02,39.03,39.01,39.01,101276.0,30.5759,30.5837,30.5681,30.5681,101276.0
2017-02-17 11:40:00,39.01,39.03,39.0,39.02,69228.0,30.5681,30.5837,30.5602,30.5759,69228.0
2017-02-17 11:45:00,39.03,39.03,39.02,39.03,26038.0,30.5837,30.5837,30.5759,30.5837,26038.0
2017-02-17 11:50:00,39.03,39.06,39.02,39.05,97468.0,30.5837,30.6073,30.5759,30.5994,97468.0
2017-02-17 11:55:00,39.05,39.05,39.03,39.04,27145.0,30.5994,30.5994,30.5837,30.5916,27145.0
2017-02-17 12:00:00,39.04,39.05,39.02,39.05,64178.0,30.5916,30.5994,30.5759,30.5994,64178.0
2017-02-17 12:05:00,39.04,39.05,39.03,39.05,25670.0,30.5916,30.5994,30.5837,30.5994,25670.0
2017-02-17 12:10:00,39.05,39.06,39.04,39.04,73532.0,30.5994,30.6073,30.5916,30.5916,73532.0
2017-02-17 12:15:00,39.05,39.05,39.04,39.05,12247.0,30.5994,30.5994,30.5916,30.5994,12247.0
2017-02-17 12:20:00,39.05,39.07,39.04,39.07,54458.0,30.5994,30.6151,30.5916,30.6151,54458.0
2017-02-17 12:25:00,39.07,39.07,39.05,39.06,30138.0,30.6151,30.6151,30.5994,30.6073,30138.0
2017-02-17 12:30:00,39.06,39.06,39.05,39.05,34829.0,30.6073,30.6073,30.5994,30.5994,34829.0
2017-02-17 12:35:00,39.06,39.07,39.04,39.07,152863.0,30.6073,30.6151,30.5916,30.6151,152863.0
2017-02-17 12:40:00,39.07,39.07,39.05,39.06,122061.0,30.6151,30.6151,30.5994,30.6073,122061.0
2017-02-17 12:45:00,39.05,39.06,39.04,39.05,199714.0,30.5994,30.6073,30.5916,30.5994,199714.0
2017-02-17 12:50:00,39.05,39.07,39.04,39.06,63501.0,30.5994,30.6151,30.5916,30.6073,63501.0
2017-02-17 12:55:00,39.07,39.07,39.06,39.07,36248.0,30.6151,30.6151,30.6073,30.6151,36248.0
2017-02-17 13:00:00,39.06,39.07,39.05,39.05,45626.0,30.6073,30.6151,30.5994,30.5994,45626.0
2017-02-17 13:05:00,39.05,39.06,39.04,39.05,71321.0,30.5994,30.6073,30.5916,30.5994,71321.0
2017-02-17 13:10:00,39.06,39.06,39.04,39.05,58618.0,30.6073,30.6073,30.5916,30.5994,58618.0
2017-02-17 13:15:00,39.05,39.05,39.03,39.04,24879.0,30.5994,30.5994,30.5837,30.5916,24879.0
2017-02-17 13:20:00,39.04,39.04,39.03,39.04,21943.0,30.5916,30.5916,30.5837,30.5916,21943.0
2017-02-17 13:25:00,39.04,39.05,39.03,39.04,37655.0,30.5916,30.5994,30.5837,30.5916,37655.0
2017-02-17 13:30:00,39.04,39.05,39.04,39.04,27533.0,30.5916,30.5994,30.5916,30.5916,27533.0
2017-02-17 13:35:00,39.05,39.05,39.04,39.04,29064.0,30.5994,30.5994,30.5916,30.5916,29064.0
2017-02-17 13:40:00,39.05,39.05,39.04,39.05,42389.0,30.5994,30.5994,30.5916,30.5994,42389.0
2017-02-17 13:45:00,39.05,39.06,39.04,39.05,44142.0,30.5994,30.6073,30.5916,30.5994,44142.0
2017-02-17 13:50:00,39.05,39.06,39.04,39.04,117929.0,30.5994,30.6073,30.5916,30.5916,117929.0
2017-02-17 13:55:00,39.04,39.06,39.04,39.05,73325.0,30.5916,30.6073,30.5916,30.5994,73325.0
2017-02-17 14:00:00,39.05,39.06,39.04,39.05,63160.0,30.5994,30.6073,30.5916,30.5994,63160.0
2017-02-17 14:05:00,39.05,39.05,39.04,39.05,68844.0,30.5994,30.5994,30.5916,30.5994,68844.0
2017-02-17 14:10:00,39.04,39.05,39.03,39.03,107147.0,30.5916,30.5994,30.5837,30.5837,107147.0
2017-02-17 14:15:00,39.04,39.05,39.03,39.04,84143.0,30.5916,30.5994,30.5837,30.5916,84143.0
2017-02-17 14:20:00,39.04,39.06,39.04,39.05,53305.0,30.5916,30.6073,30.5916,30.5994,53305.0
2017-02-17 14:25:00,39.05,39.06,39.05,39.06,44182.0,30.5994,30.6073,30.5994,30.6073,44182.0
2017-02-17 14:30:00,39.05,39.07,39.05,39.07,119463.0,30.5994,30.6151,30.5994,30.6151,119463.0
2017-02-17 14:35:00,39.07,39.07,39.06,39.07,59769.0,30.6151,30.6151,30.6073,30.6151,59769.0
2017-02-17 14:40:00,39.07,39.08,39.06,39.08,92302.0,30.6151,30.6229,30.6073,30.6229,92302.0
2017-02-17 14:45:00,39.08,39.09,39.07,39.09,121809.0,30.6229,30.6308,30.6151,30.6308,121809.0
2017-02-17 14:50:00,39.09,39.09,39.08,39.09,31103.0,30.6308,30.6308,30.6229,30.6308,31103.0
2017-02-17 14:55:00,39.08,39.09,39.07,39.08,43206.0,30.6229,30.6308,30.6151,30.6229,43206.0
2017-02-17 15:00:00,39.07,39.08,39.07,39.08,18058.0,30.6151,30.6229,30.6151,30.6229,18058.0
2017-02-17 15:05:00,39.08,39.08,39.07,39.08,36062.0,30.6229,30.6229,30.6151,30.6229,36062.0
2017-02-17 15:10:00,39.08,39.09,39.07,39.08,111107.0,30.6229,30.6308,30.6151,30.6229,111107.0
2017-02-17 15:15:00,39.09,39.11,39.08,39.1,416257.0,30.6308,30.6464,30.6229,30.6386,416257.0
2017-02-17 15:20:00,39.11,39.11,39.1,39.1,127279.0,30.6464,30.6464,30.6386,30.6386,127279.0
2017-02-17 15:25:00,39.11,39.11,39.09,39.09,74586.0,30.6464,30.6464,30.6308,30.6308,74586.0
2017-02-17 15:30:00,39.1,39.11,39.09,39.1,107235.0,30.6386,30.6464,30.6308,30.6386,107235.0
2017-02-17 15:35:00,39.11,39.11,39.08,39.09,72153.0,30.6464,30.6464,30.6229,30.6308,72153.0
2017-02-17 15:40:00,39.09,39.1,39.08,39.1,119445.0,30.6308,30.6386,30.6229,30.6386,119445.0
2017-02-17 15:45:00,39.1,39.11,39.09,39.1,130796.0,30.6386,30.6464,30.6308,30.6386,130796.0
2017-02-17 15:50:00,39.1,39.12,39.09,39.11,167247.0,30.6386,30.6543,30.6308,30.6464,167247.0
2017-02-17 15:55:00,39.12,39.16,39.11,39.15,630548.0,30.6543,30.6856,30.6464,30.6778,630548.0
2017-02-21 09:30:00,39.38,39.38,39.33,39.34,436577.0,30.858,30.858,30.8188,30.8267,436577.0
2017-02-21 09:35:00,39.34,39.36,39.33,39.34,126121.0,30.8267,30.8423,30.8188,30.8267,126121.0
2017-02-21 09:40:00,39.34,39.36,39.33,39.36,100862.0,30.8267,30.8423,30.8188,30.8423,100862.0
2017-02-21 09:45:00,39.36,39.38,39.35,39.37,60600.0,30.8423,30.858,30.8345,30.8502,60600.0
2017-02-21 09:50:00,39.37,39.4,39.36,39.38,88334.0,30.8502,30.8737,30.8423,30.858,88334.0
2017-02-21 09:55:00,39.38,39.39,39.36,39.36,98774.0,30.858,30.8658,30.8423,30.8423,98774.0
2017-02-21 10:00:00,39.37,39.37,39.35,39.36,191332.0,30.8502,30.8502,30.8345,30.8423,191332.0
2017-02-21 10:05:00,39.35,39.37,39.35,39.36,205370.0,30.8345,30.8502,30.8345,30.8423,205370.0
2017-02-21 10:10:00,39.37,39.38,39.36,39.37,169293.0,30.8502,30.858,30.8423,30.8502,169293.0
2017-02-21 10:15:00,39.37,39.38,39.36,39.38,184604.0,30.8502,30.858,30.8423,30.858,184604.0
2017-02-21 10:20:00,39.38,39.38,39.37,39.38,169461.0,30.858,30.858,30.8502,30.858,169461.0
2017-02-21 10:25:00,39.38,39.38,39.35,39.37,127217.0,30.858,30.858,30.8345,30.8502,127217.0
2017-02-21 10:30:00,39.37,39.37,39.36,39.37,60842.0,30.8502,30.8502,30.8423,30.8502,60842.0
2017-02-21 10:35:00,39.37,39.39,39.36,39.38,74258.0,30.8502,30.8658,30.8423,30.858,74258.0
2017-02-21 10:40:00,39.38,39.4,39.36,39.4,84448.0,30.858,30.8737,30.8423,30.8737,84448.0
2017-02-21 10:45:00,39.4,39.41,39.39,39.39,109551.0,30.8737,30.8815,30.8658,30.8658,109551.0
2017-02-21 10:50:00,39.4,39.4,39.38,39.38,104029.0,30.8737,30.8737,30.858,30.858,104029.0
2017-02-21 10:55:00,39.38,39.4,39.37,39.38,138956.0,30.858,30.8737,30.8502,30.858,138956.0
2017-02-21 11:00:00,39.39,39.39,39.38,39.39,50356.0,30.8658,30.8658,30.858,30.8658,50356.0
2017-02-21 11:05:00,39.39,39.39,39.38,39.38,37105.0,30.8658,30.8658,30.858,30.858,37105.0
2017-02-21 11:10:00,39.38,39.4,39.38,39.4,35312.0,30.858,30.8737,30.858,30.8737,35312.0
2017-02-21 11:15:00,39.4,39.42,39.39,39.41,51199.0,30.8737,30.8893,30.8658,30.8815,51199.0
2017-02-21 11:20:00,39.42,39.42,39.38,39.38,66303.0,30.8893,30.8893,30.858,30.858,66303.0
2017-02-21 11:25:00,39.38,39.39,39.38,39.39,88750.0,30.858,30.8658,30.858,30.8658,88750.0
2017-02-21 11:30:00,39.39,39.39,39.37,39.37,51781.0,30.8658,30.8658,30.8502,30.8502,51781.0
2017-02-21 11:35:00,39.38,39.38,39.36,39.37,75158.0,30.858,30.858,30.8423,30.8502,75158.0
2017-02-21 11:40:00,39.37,39.39,39.37,39.39,73821.0,30.8502,30.8658,30.8502,30.8658,73821.0
2017-02-21 11:45:00,39.39,39.39,39.37,39.38,50535.0,30.8658,30.8658,30.8502,30.858,50535.0
2017-02-21 11:50:00,39.37,39.4,39.37,39.4,63992.0,30.8502,30.8737,30.8502,30.8737,63992.0
2017-02-21 11:55:00,39.4,39.4,39.39,39.4,29707.0,30.8737,30.8737,30.8658,30.8737,29707.0
2017-02-21 12:00:00,39.4,39.42,39.4,39.41,36408.0,30.8737,30.8893,30.8737,30.8815,36408.0
2017-02-21 12:05:00,39.41,39.43,39.41,39.41,31401.0,30.8815,30.8972,30.8815,30.8815,31401.0
2017-02-21 12:10:00,39.41,39.42,39.41,39.41,22861.0,30.8815,30.8893,30.8815,30.8815,22861.0
2017-02-21 12:15:00,39.41,39.42,39.41,39.41,38446.0,30.8815,30.8893,30.8815,30.8815,38446.0
2017-02-21 12:20:00,39.41,39.42,39.41,39.41,31176.0,30.8815,30.8893,30.8815,30.8815,31176.0
2017-02-21 12:25:00,39.42,39.42,39.4,39.41,63645.0,30.8893,30.8893,30.8737,30.8815,63645.0
2017-02-21 12:30:00,39.42,39.43,39.41,39.42,44406.0,30.8893,30.8972,30.8815,30.8893,44406.0
2017-02-21 12:35:00,39.42,39.43,39.42,39.43,22730.0,30.8893,30.8972,30.8893,30.8972,22730.0
2017-02-21 12:40:00,39.42,39.43,39.41,39.42,57451.0,30.8893,30.8972,30.8815,30.8893,57451.0
2017-02-21 12:45:00,39.41,39.43,39.41,39.43,91926.0,30.8815,30.8972,30.8815,30.8972,91926.0
2017-02-21 12:50:00,39.43,39.43,39.41,39.41,26039.0,30.8972,30.8972,30.8815,30.8815,26039.0
2017-02-21 12:55:00,39.41,39.42,39.4,39.41,52429.0,30.8815,30.8893,30.8737,30.8815,52429.0
2017-02-21 13:00:00,39.41,39.42,39.4,39.41,32914.0,30.8815,30.8893,30.8737,30.8815,32914.0
2017-02-21 13:05:00,39.41,39.42,39.4,39.4,33725.0,30.8815,30.8893,30.8737,30.8737,33725.0
2017-02-21 13:10:00,39.41,39.41,39.4,39.4,24307.0,30.8815,30.8815,30.8737,30.8737,24307.0
2017-02-21 13:15:00,39.41,39.41,39.4,39.41,17527.0,30.8815,30.8815,30.8737,30.8815,17527.0
2017-02-21 13:20:00,39.41,39.41,39.4,39.41,16118.0,30.8815,30.8815,30.8737,30.8815,16118.0
2017-02-21 13:25:00,39.41,39.42,39.4,39.41,33880.0,30.8815,30.8893,30.8737,30.8815,33880.0
2017-02-21 13:30:00,39.4,39.41,39.39,39.4,62150.0,30.8737,30.8815,30.8658,30.8737,62150.0
2017-02-21 13:35:00,39.4,39.4,39.39,39.39,31201.0,30.8737,30.8737,30.8658,30.8658,31201.0
2017-02-21 13:40:00,39.39,39.4,39.38,39.4,42435.0,30.8658,30.8737,30.858,30.8737,42435.0
2017-02-21 13:45:00,39.4,39.4,39.39,39.4,17219.0,30.8737,30.8737,30.8658,30.8737,17219.0
2017-02-21 13:50:00,39.4,39.4,39.39,39.39,61035.0,30.8737,30.8737,30.8658,30.8658,61035.0
2017-02-21 13:55:00,39.39,39.4,39.37,39.39,39319.0,30.8658,30.8737,30.8502,30.8658,39319.0
2017-02-21 14:00:00,39.39,39.44,39.39,39.43,163848.0,30.8658,30.905,30.8658,30.8972,163848.0
2017-02-21 14:05:00,39.44,39.45,39.41,39.43,64009.0,30.905,30.9129,30.8815,30.8972,64009.0
2017-02-21 14:10:00,39.43,39.45,39.43,39.44,82980.0,30.8972,30.9129,30.8972,30.905,82980.0
2017-02-21 14:15:00,39.44,39.46,39.44,39.46,89508.0,30.905,30.9207,30.905,30.9207,89508.0
2017-02-21 14:20:00,39.46,39.47,39.45,39.46,41081.0,30.9207,30.9285,30.9129,30.9207,41081.0
2017-02-21 14:25:00,39.46,39.46,39.45,39.46,58781.0,30.9207,30.9207,30.9129,30.9207,58781.0
2017-02-21 14:30:00,39.45,39.47,39.45,39.47,47449.0,30.9129,30.9285,30.9129,30.9285,47449.0
2017-02-21 14:35:00,39.46,39.47,39.46,39.47,24785.0,30.9207,30.9285,30.9207,30.9285,24785.0
2017-02-21 14:40:00,39.47,39.48,39.46,39.48,85498.0,30.9285,30.9364,30.9207,30.9364,85498.0
2017-02-21 14:45:00,39.48,39.5,39.47,39.49,49192.0,30.9364,30.952,30.9285,30.9442,49192.0
2017-02-21 14:50:00,39.49,39.5,39.49,39.5,52342.0,30.9442,30.952,30.9442,30.952,52342.0
2017-02-21 14:55:00,39.5,39.5,39.49,39.5,111303.0,30.952,30.952,30.9442,30.952,111303.0
2017-02-21 15:00:00,39.5,39.51,39.48,39.5,194300.0,30.952,30.9599,30.9364,30.952,194300.0
2017-02-21 15:05:00,39.49,39.5,39.49,39.5,31757.0,30.9442,30.952,30.9442,30.952,31757.0
2017-02-21 15:10:00,39.5,39.5,39.49,39.5,74300.0,30.952,30.952,30.9442,30.952,74300.0
2017-02-21 15:15:00,39.5,39.5,39.48,39.48,147221.0,30.952,30.952,30.9364,30.9364,147221.0
2017-02-21 15:20:00,39.48,39.49,39.48,39.48,77418.0,30.9364,30.9442,30.9364,30.9364,77418.0
2017-02-21 15:25:00,39.49,39.49,39.48,39.48,84454.0,30.9442,30.9442,30.9364,30.9364,84454.0
2017-02-21 15:30:00,39.48,39.49,39.48,39.49,145949.0,30.9364,30.9442,30.9364,30.9442,145949.0
2017-02-21 15:35:00,39.49,39.5,39.48,39.5,85277.0,30.9442,30.952,30.9364,30.952,85277.0
2017-02-21 15:40:00,39.5,39.52,39.49,39.51,137997.0,30.952,30.9677,30.9442,30.9599,137997.0
2017-02-21 15:45:00,39.5,39.51,39.5,39.51,85719.0,30.952,30.9599,30.952,30.9599,85719.0
2017-02-21 15:50:00,39.51,39.52,39.5,39.52,121097.0,30.9599,30.9677,30.952,30.9677,121097.0
2017-02-21 15:55:00,39.52,39.52,39.49,39.5,353349.0,30.9677,30.9677,30.9442,30.952,353349.0
2017-02-22 09:30:00,39.48,39.52,39.46,39.49,295191.0,30.9364,30.9677,30.9207,30.9442,295191.0
2017-02-22 09:35:00,39.49,39.51,39.46,39.48,109474.0,30.9442,30.9599,30.9207,30.9364,109474.0
2017-02-22 09:40:00,39.47,39.48,39.44,39.46,93893.0,30.9285,30.9364,30.905,30.9207,93893.0
2017-02-22 09:45:00,39.45,39.48,39.45,39.46,78203.0,30.9129,30.9364,30.9129,30.9207,78203.0
2017-02-22 09:50:00,39.47,39.48,39.45,39.45,62402.0,30.9285,30.9364,30.9129,30.9129,62402.0
2017-02-22 09:55:00,39.45,39.46,39.45,39.46,70374.0,30.9129,30.9207,30.9129,30.9207,70374.0
2017-02-22 10:00:00,39.46,39.49,39.46,39.48,157734.0,30.9207,30.9442,30.9207,30.9364,157734.0
2017-02-22 10:05:00,39.48,39.48,39.45,39.46,94249.0,30.9364,30.9364,30.9129,30.9207,94249.0
2017-02-22 10:10:00,39.47,39.49,39.46,39.47,160970.0,30.9285,30.9442,30.9207,30.9285,160970.0
2017-02-22 10:15:00,39.48,39.5,39.47,39.49,52931.0,30.9364,30.952,30.9285,30.9442,52931.0
2017-02-22 10:20:00,39.48,39.5,39.47,39.48,98726.0,30.9364,30.952,30.9285,30.9364,98726.0
2017-02-22 10:25:00,39.47,39.49,39.47,39.48,85601.0,30.9285,30.9442,30.9285,30.9364,85601.0
2017-02-22 10:30:00,39.49,39.5,39.48,39.5,127540.0,30.9442,30.952,30.9364,30.952,127540.0
2017-02-22 10:35:00,39.49,39.53,39.48,39.53,421072.0,30.9442,30.9755,30.9364,30.9755,421072.0
2017-02-22 10:40:00,39.53,39.53,39.49,39.51,161137.0,30.9755,30.9755,30.9442,30.9599,161137.0
2017-02-22 10:45:00,39.5,39.51,39.49,39.5,49018.0,30.952,30.9599,30.9442,30.952,49018.0
2017-02-22 10:50:00,39.5,39.51,39.48,39.49,34592.0,30.952,30.9599,30.9364,30.9442,34592.0
2017-02-22 10:55:00,39.49,39.51,39.49,39.51,42829.0,30.9442,30.9599,30.9442,30.9599,42829.0
2017-02-22 11:00:00,39.5,39.51,39.49,39.5,82162.0,30.952,30.9599,30.9442,30.952,82162.0
2017-02-22 11:05:00,39.5,39.5,39.48,39.49,58603.0,30.952,30.952,30.9364,30.9442,58603.0
2017-02-22 11:10:00,39.48,39.49,39.47,39.48,47082.0,30.9364,30.9442,30.9285,30.9364,47082.0
2017-02-22 11:15:00,39.48,39.48,39.46,39.47,21586.0,30.9364,30.9364,30.9207,30.9285,21586.0
2017-02-22 11:20:00,39.48,39.49,39.47,39.48,152360.0,30.9364,30.9442,30.9285,30.9364,152360.0
2017-02-22 11:25:00,39.48,39.49,39.46,39.49,57299.0,30.9364,30.9442,30.9207,30.9442,57299.0
2017-02-22 11:30:00,39.49,39.49,39.47,39.47,187905.0,30.9442,30.9442,30.9285,30.9285,187905.0
2017-02-22 11:35:00,39.47,39.47,39.45,39.46,51315.0,30.9285,30.9285,30.9129,30.9207,51315.0
2017-02-22 11:40:00,39.46,39.46,39.44,39.44,53672.0,30.9207,30.9207,30.905,30.905,53672.0
2017-02-22 11:45:00,39.45,39.47,39.44,39.47,38711.0,30.9129,30.9285,30.905,30.9285,38711.0
2017-02-22 11:50:00,39.46,39.48,39.46,39.48,40174.0,30.9207,30.9364,30.9207,30.9364,40174.0
2017-02-22 11:55:00,39.48,39.48,39.46,39.47,38205.0,30.9364,30.9364,30.9207,30.9285,38205.0
2017-02-22 12:00:00,39.46,39.47,39.46,39.46,48370.0,30.9207,30.9285,30.9207,30.9207,48370.0
2017-02-22 12:05:00,39.47,39.47,39.46,39.47,30042.0,30.9285,30.9285,30.9207,30.9285,30042.0
2017-02-22 12:10:00,39.48,39.48,39.47,39.48,72643.0,30.9364,30.9364,30.9285,30.9364,72643.0
2017-02-22 12:15:00,39.47,39.48,39.46,39.48,31939.0,30.9285,30.9364,30.9207,30.9364,31939.0
2017-02-22 12:20:00,39.48,39.48,39.47,39.47,10223.0,30.9364,30.9364,30.9285,30.9285,10223.0
2017-02-22 12:25:00,39.48,39.48,39.46,39.47,109247.0,30.9364,30.9364,30.9207,30.9285,109247.0
2017-02-22 12:30:00,39.47,39.48,39.46,39.48,46878.0,30.9285,30.9364,30.9207,30.9364,46878.0
2017-02-22 12:35:00,39.48,39.48,39.47,39.48,50033.0,30.9364,30.9364,30.9285,30.9364,50033.0
2017-02-22 12:40:00,39.48,39.48,39.47,39.47,29047.0,30.9364,30.9364,30.9285,30.9285,29047.0
2017-02-22 12:45:00,39.48,39.49,39.47,39.49,38080.0,30.9364,30.9442,30.9285,30.9442,38080.0
2017-02-22 12:50:00,39.48,39.49,39.48,39.48,65369.0,30.9364,30.9442,30.9364,30.9364,65369.0
2017-02-22 12:55:00,39.49,39.5,39.48,39.48,78692.0,30.9442,30.952,30.9364,30.9364,78692.0
2017-02-22 13:00:00,39.48,39.5,39.48,39.49,139325.0,30.9364,30.952,30.9364,30.9442,139325.0
2017-02-22 13:05:00,39.49,39.5,39.48,39.49,78228.0,30.9442,30.952,30.9364,30.9442,78228.0
2017-02-22 13:10:00,39.49,39.5,39.48,39.5,25373.0,30.9442,30.952,30.9364,30.952,25373.0
2017-02-22 13:15:00,39.49,39.5,39.48,39.5,29816.0,30.9442,30.952,30.9364,30.952,29816.0
2017-02-22 13:20:00,39.5,39.5,39.48,39.49,29742.0,30.952,30.952,30.9364,30.9442,29742.0
2017-02-22 13:25:00,39.49,39.5,39.48,39.5,40492.0,30.9442,30.952,30.9364,30.952,40492.0
2017-02-22 13:30:00,39.49,39.5,39.48,39.49,214277.0,30.9442,30.952,30.9364,30.9442,214277.0
2017-02-22 13:35:00,39.48,39.49,39.48,39.49,15948.0,30.9364,30.9442,30.9364,30.9442,15948.0
2017-02-22 13:40:00,39.49,39.5,39.48,39.49,39118.0,30.9442,30.952,30.9364,30.9442,39118.0
2017-02-22 13:45:00,39.49,39.5,39.48,39.49,66108.0,30.9442,30.952,30.9364,30.9442,66108.0
2017-02-22 13:50:00,39.48,39.49,39.47,39.48,53060.0,30.9364,30.9442,30.9285,30.9364,53060.0
2017-02-22 13:55:00,39.48,39.49,39.47,39.48,48486.0,30.9364,30.9442,30.9285,30.9364,48486.0
2017-02-22 14:00:00,39.48,39.55,39.44,39.55,223829.0,30.9364,30.9912,30.905,30.9912,223829.0
2017-02-22 14:05:00,39.55,39.57,39.52,39.52,103395.0,30.9912,31.0069,30.9677,30.9677,103395.0
2017-02-22 14:10:00,39.52,39.54,39.5,39.53,138911.0,30.9677,30.9834,30.952,30.9755,138911.0
2017-02-22 14:15:00,39.54,39.56,39.52,39.55,99975.0,30.9834,30.9991,30.9677,30.9912,99975.0
2017-02-22 14:20:00,39.55,39.56,39.54,39.55,46187.0,30.9912,30.9991,30.9834,30.9912,46187.0
2017-02-22 14:25:00,39.55,39.57,39.54,39.56,38272.0,30.9912,31.0069,30.9834,30.9991,38272.0
2017-02-22 14:30:00,39.57,39.58,39.55,39.56,62639.0,31.0069,31.0147,30.9912,30.9991,62639.0
2017-02-22 14:35:00,39.56,39.57,39.54,39.55,50727.0,30.9991,31.0069,30.9834,30.9912,50727.0
2017-02-22 14:40:00,39.55,39.56,39.54,39.55,66104.0,30.9912,30.9991,30.9834,30.9912,66104.0
2017-02-22 14:45:00,39.55,39.55,39.53,39.55,83737.0,30.9912,30.9912,30.9755,30.9912,83737.0
2017-02-22 14:50:00,39.55,39.56,39.54,39.55,73231.0,30.9912,30.9991,30.9834,30.9912,73231.0
2017-02-22 14:55:00,39.56,39.56,39.55,39.55,25184.0,30.9991,30.9991,30.9912,30.9912,25184.0
2017-02-22 15:00:00,39.55,39.56,39.54,39.55,23981.0,30.9912,30.9991,30.9834,30.9912,23981.0
2017-02-22 15:05:00,39.55,39.56,39.54,39.55,29768.0,30.9912,30.9991,30.9834,30.9912,29768.0
2017-02-22 15:10:00,39.55,39.57,39.55,39.56,109049.0,30.9912,31.0069,30.9912,30.9991,109049.0
2017-02-22 15:15:00,39.56,39.57,39.55,39.55,28316.0,30.9991,31.0069,30.9912,30.9912,28316.0
2017-02-22 15:20:00,39.55,39.57,39.55,39.57,44887.0,30.9912,31.0069,30.9912,31.0069,44887.0
2017-02-22 15:25:00,39.56,39.57,39.55,39.57,46684.0,30.9991,31.0069,30.9912,31.0069,46684.0
2017-02-22 15:30:00,39.57,39.57,39.56,39.57,60597.0,31.0069,31.0069,30.9991,31.0069,60597.0
2017-02-22 15:35:00,39.57,39.57,39.56,39.56,26493.0,31.0069,31.0069,30.9991,30.9991,26493.0
2017-02-22 15:40:00,39.57,39.57,39.56,39.57,79373.0,31.0069,31.0069,30.9991,31.0069,79373.0
2017-02-22 15:45:00,39.57,39.57,39.56,39.56,35789.0,31.0069,31.0069,30.9991,30.9991,35789.0
2017-02-22 15:50:00,39.57,39.59,39.56,39.59,200571.0,31.0069,31.0226,30.9991,31.0226,200571.0
2017-02-22 15:55:00,39.59,39.6,39.57,39.59,426987.0,31.0226,31.0304,31.0069,31.0226,426987.0
2017-02-23 09:30:00,39.77,39.77,39.75,39.76,1992420.0,31.1636,31.1636,31.1479,31.1558,1992420.0
2017-02-23 09:35:00,39.76,39.77,39.74,39.76,1050471.0,31.1558,31.1636,31.1401,31.1558,1050471.0
2017-02-23 09:40:00,39.76,39.78,39.74,39.75,1266497.0,31.1558,31.1714,31.1401,31.1479,1266497.0
2017-02-23 09:45:00,39.75,39.76,39.73,39.74,155913.0,31.1479,31.1558,31.1323,31.1401,155913.0
2017-02-23 09:50:00,39.74,39.75,39.73,39.74,112371.0,31.1401,31.1479,31.1323,31.1401,112371.0
2017-02-23 09:55:00,39.74,39.74,39.72,39.73,133275.0,31.1401,31.1401,31.1244,31.1323,133275.0
2017-02-23 10:00:00,39.73,39.75,39.73,39.73,203958.0,31.1323,31.1479,31.1323,31.1323,203958.0
2017-02-23 10:05:00,39.73,39.75,39.71,39.71,471553.0,31.1323,31.1479,31.1166,31.1166,471553.0
2017-02-23 10:10:00,39.72,39.72,39.68,39.68,132553.0,31.1244,31.1244,31.0931,31.0931,132553.0
2017-02-23 10:15:00,39.68,39.68,39.65,39.66,138500.0,31.0931,31.0931,31.0696,31.0774,138500.0
2017-02-23 10:20:00,39.66,39.68,39.65,39.65,186886.0,31.0774,31.0931,31.0696,31.0696,186886.0
2017-02-23 10:25:00,39.66,39.66,39.64,39.65,103359.0,31.0774,31.0774,31.0617,31.0696,103359.0
2017-02-23 10:30:00,39.65,39.69,39.64,39.68,100995.0,31.0696,31.1009,31.0617,31.0931,100995.0
2017-02-23 10:35:00,39.68,39.69,39.65,39.66,155921.0,31.0931,31.1009,31.0696,31.0774,155921.0
2017-02-23 10:40:00,39.65,39.66,39.64,39.65,91998.0,31.0696,31.0774,31.0617,31.0696,91998.0
2017-02-23 10:45:00,39.65,39.68,39.64,39.68,52858.0,31.0696,31.0931,31.0617,31.0931,52858.0
2017-02-23 10:50:00,39.68,39.68,39.63,39.63,136091.0,31.0931,31.0931,31.0539,31.0539,136091.0
2017-02-23 10:55:00,39.63,39.65,39.61,39.64,119165.0,31.0539,31.0696,31.0382,31.0617,119165.0
2017-02-23 11:00:00,39.65,39.67,39.63,39.64,138600.0,31.0696,31.0852,31.0539,31.0617,138600.0
2017-02-23 11:05:00,39.64,39.65,39.6,39.62,1119282.0,31.0617,31.0696,31.0304,31.0461,1119282.0
2017-02-23 11:10:00,39.62,39.62,39.57,39.59,165059.0,31.0461,31.0461,31.0069,31.0226,165059.0
2017-02-23 11:15:00,39.58,39.62,39.57,39.62,311533.0,31.0147,31.0461,31.0069,31.0461,311533.0
2017-02-23 11:20:00,39.61,39.62,39.58,39.59,390095.0,31.0382,31.0461,31.0147,31.0226,390095.0
2017-02-23 11:25:00,39.6,39.61,39.57,39.61,128077.0,31.0304,31.0382,31.0069,31.0382,128077.0
2017-02-23 11:30:00,39.6,39.62,39.6,39.61,135191.0,31.0304,31.0461,31.0304,31.0382,135191.0
2017-02-23 11:35:00,39.61,39.63,39.61,39.62,37062.0,31.0382,31.0539,31.0382,31.0461,37062.0
2017-02-23 11:40:00,39.63,39.66,39.61,39.66,106549.0,31.0539,31.0774,31.0382,31.0774,106549.0
2017-02-23 11:45:00,39.66,39.66,39.64,39.64,112899.0,31.0774,31.0774,31.0617,31.0617,112899.0
2017-02-23 11:50:00,39.64,39.65,39.64,39.65,71851.0,31.0617,31.0696,31.0617,31.0696,71851.0
2017-02-23 11:55:00,39.64,39.64,39.61,39.62,112808.0,31.0617,31.0617,31.0382,31.0461,112808.0
2017-02-23 12:00:00,39.62,39.63,39.6,39.63,65907.0,31.0461,31.0539,31.0304,31.0539,65907.0
2017-02-23 12:05:00,39.63,39.63,39.62,39.62,29324.0,31.0539,31.0539,31.0461,31.0461,29324.0
2017-02-23 12:10:00,39.62,39.64,39.61,39.64,187423.0,31.0461,31.0617,31.0382,31.0617,187423.0
2017-02-23 12:15:00,39.64,39.66,39.62,39.66,213033.0,31.0617,31.0774,31.0461,31.0774,213033.0
2017-02-23 12:20:00,39.65,39.66,39.65,39.66,78452.0,31.0696,31.0774,31.0696,31.0774,78452.0
2017-02-23 12:25:00,39.66,39.67,39.64,39.65,136165.0,31.0774,31.0852,31.0617,31.0696,136165.0
2017-02-23 12:30:00,39.65,39.67,39.65,39.66,56214.0,31.0696,31.0852,31.0696,31.0774,56214.0
2017-02-23 12:35:00,39.66,39.68,39.66,39.67,78597.0,31.0774,31.0931,31.0774,31.0852,78597.0
2017-02-23 12:40:00,39.68,39.68,39.64,39.65,99526.0,31.0931,31.0931,31.0617,31.0696,99526.0
2017-02-23 12:45:00,39.65,39.66,39.65,39.66,98028.0,31.0696,31.0774,31.0696,31.0774,98028.0
2017-02-23 12:50:00,39.65,39.66,39.62,39.63,79727.0,31.0696,31.0774,31.0461,31.0539,79727.0
2017-02-23 12:55:00,39.63,39.63,39.61,39.62,63617.0,31.0539,31.0539,31.0382,31.0461,63617.0
2017-02-23 13:00:00,39.62,39.64,39.61,39.62,35093.0,31.0461,31.0617,31.0382,31.0461,35093.0
2017-02-23 13:05:00,39.62,39.63,39.61,39.62,111002.0,31.0461,31.0539,31.0382,31.0461,111002.0
2017-02-23 13:10:00,39.62,39.62,39.59,39.6,301171.0,31.0461,31.0461,31.0226,31.0304,301171.0
2017-02-23 13:15:00,39.59,39.6,39.58,39.6,37986.0,31.0226,31.0304,31.0147,31.0304,37986.0
2017-02-23 13:20:00,39.6,39.6,39.59,39.59,21620.0,31.0304,31.0304,31.0226,31.0226,21620.0
2017-02-23 13:25:00,39.6,39.6,39.58,39.59,43997.0,31.0304,31.0304,31.0147,31.0226,43997.0
2017-02-23 13:30:00,39.59,39.6,39.57,39.58,99264.0,31.0226,31.0304,31.0069,31.0147,99264.0
2017-02-23 13:35:00,39.57,39.59,39.56,39.59,72950.0,31.0069,31.0226,30.9991,31.0226,72950.0
2017-02-23 13:40:00,39.59,39.61,39.58,39.6,65420.0,31.0226,31.0382,31.0147,31.0304,65420.0
2017-02-23 13:45:00,39.61,39.61,39.59,39.6,103408.0,31.0382,31.0382,31.0226,31.0304,103408.0
2017-02-23 13:50:00,39.61,39.61,39.6,39.61,72811.0,31.0382,31.0382,31.0304,31.0382,72811.0
2017-02-23 13:55:00,39.61,39.62,39.6,39.61,84333.0,31.0382,31.0461,31.0304,31.0382,84333.0
2017-02-23 14:00:00,39.62,39.62,39.6,39.61,66876.0,31.0461,31.0461,31.0304,31.0382,66876.0
2017-02-23 14:05:00,39.61,39.62,39.61,39.61,23170.0,31.0382,31.0461,31.0382,31.0382,23170.0
2017-02-23 14:10:00,39.61,39.63,39.61,39.63,94776.0,31.0382,31.0539,31.0382,31.0539,94776.0
2017-02-23 14:15:00,39.63,39.63,39.61,39.63,46434.0,31.0539,31.0539,31.0382,31.0539,46434.0
2017-02-23 14:20:00,39.62,39.64,39.62,39.64,104772.0,31.0461,31.0617,31.0461,31.0617,104772.0
2017-02-23 14:25:00,39.64,39.64,39.62,39.64,79923.0,31.0617,31.0617,31.0461,31.0617,79923.0
2017-02-23 14:30:00,39.64,39.64,39.61,39.61,36008.0,31.0617,31.0617,31.0382,31.0382,36008.0
2017-02-23 14:35:00,39.62,39.64,39.61,39.64,62376.0,31.0461,31.0617,31.0382,31.0617,62376.0
2017-02-23 14:40:00,39.64,39.65,39.63,39.65,65580.0,31.0617,31.0696,31.0539,31.0696,65580.0
2017-02-23 14:45:00,39.65,39.65,39.63,39.64,86098.0,31.0696,31.0696,31.0539,31.0617,86098.0
2017-02-23 14:50:00,39.64,39.66,39.63,39.65,90698.0,31.0617,31.0774,31.0539,31.0696,90698.0
2017-02-23 14:55:00,39.66,39.67,39.64,39.65,85346.0,31.0774,31.0852,31.0617,31.0696,85346.0
2017-02-23 15:00:00,39.65,39.66,39.64,39.65,92399.0,31.0696,31.0774,31.0617,31.0696,92399.0
2017-02-23 15:05:00,39.65,39.66,39.64,39.64,336731.0,31.0696,31.0774,31.0617,31.0617,336731.0
2017-02-23 15:10:00,39.64,39.65,39.63,39.65,59740.0,31.0617,31.0696,31.0539,31.0696,59740.0
2017-02-23 15:15:00,39.65,39.65,39.64,39.65,186467.0,31.0696,31.0696,31.0617,31.0696,186467.0
2017-02-23 15:20:00,39.65,39.67,39.64,39.66,114851.0,31.0696,31.0852,31.0617,31.0774,114851.0
2017-02-23 15:25:00,39.67,39.67,39.63,39.63,463831.0,31.0852,31.0852,31.0539,31.0539,463831.0
2017-02-23 15:30:00,39.64,39.64,39.63,39.63,144887.0,31.0617,31.0617,31.0539,31.0539,144887.0
2017-02-23 15:35:00,39.63,39.63,39.6,39.62,93851.0,31.0539,31.0539,31.0304,31.0461,93851.0
2017-02-23 15:40:00,39.62,39.63,39.61,39.62,60919.0,31.0461,31.0539,31.0382,31.0461,60919.0
2017-02-23 15:45:00,39.61,39.62,39.59,39.59,482133.0,31.0382,31.0461,31.0226,31.0226,482133.0
2017-02-23 15:50:00,39.59,39.61,39.59,39.59,168091.0,31.0226,31.0382,31.0226,31.0226,168091.0
2017-02-23 15:55:00,39.59,39.61,39.59,39.59,323904.0,31.0226,31.0382,31.0226,31.0226,323904.0
2017-02-24 09:30:00,39.19,39.21,39.13,39.13,487431.0,30.7091,30.7248,30.6621,30.6621,487431.0
2017-02-24 09:35:00,39.14,39.18,39.13,39.18,148608.0,30.6699,30.7013,30.6621,30.7013,148608.0
2017-02-24 09:40:00,39.18,39.2,39.16,39.19,106474.0,30.7013,30.717,30.6856,30.7091,106474.0
2017-02-24 09:45:00,39.19,39.2,39.14,39.14,133852.0,30.7091,30.717,30.6699,30.6699,133852.0
2017-02-24 09:50:00,39.14,39.16,39.13,39.15,200978.0,30.6699,30.6856,30.6621,30.6778,200978.0
2017-02-24 09:55:00,39.15,39.22,39.14,39.22,126984.0,30.6778,30.7326,30.6699,30.7326,126984.0
2017-02-24 10:00:00,39.22,39.23,39.18,39.19,254420.0,30.7326,30.7405,30.7013,30.7091,254420.0
2017-02-24 10:05:00,39.19,39.22,39.18,39.22,97349.0,30.7091,30.7326,30.7013,30.7326,97349.0
2017-02-24 10:10:00,39.22,39.22,39.17,39.19,100213.0,30.7326,30.7326,30.6934,30.7091,100213.0
2017-02-24 10:15:00,39.19,39.2,39.15,39.18,115392.0,30.7091,30.717,30.6778,30.7013,115392.0
2017-02-24 10:20:00,39.18,39.22,39.17,39.21,46743.0,30.7013,30.7326,30.6934,30.7248,46743.0
2017-02-24 10:25:00,39.21,39.21,39.17,39.19,88667.0,30.7248,30.7248,30.6934,30.7091,88667.0
2017-02-24 10:30:00,39.19,39.2,39.16,39.19,126541.0,30.7091,30.717,30.6856,30.7091,126541.0
2017-02-24 10:35:00,39.19,39.21,39.18,39.2,145586.0,30.7091,30.7248,30.7013,30.717,145586.0
2017-02-24 10:40:00,39.2,39.24,39.19,39.23,72799.0,30.717,30.7483,30.7091,30.7405,72799.0
2017-02-24 10:45:00,39.23,39.24,39.19,39.2,91021.0,30.7405,30.7483,30.7091,30.717,91021.0
2017-02-24 10:50:00,39.21,39.22,39.2,39.2,69882.0,30.7248,30.7326,30.717,30.717,69882.0
2017-02-24 10:55:00,39.2,39.24,39.2,39.24,106704.0,30.717,30.7483,30.717,30.7483,106704.0
2017-02-24 11:00:00,39.23,39.25,39.22,39.23,97413.0,30.7405,30.7561,30.7326,30.7405,97413.0
2017-02-24 11:05:00,39.24,39.25,39.22,39.22,881338.0,30.7483,30.7561,30.7326,30.7326,881338.0
2017-02-24 11:10:00,39.23,39.25,39.22,39.25,100955.0,30.7405,30.7561,30.7326,30.7561,100955.0
2017-02-24 11:15:00,39.24,39.25,39.22,39.23,54228.0,30.7483,30.7561,30.7326,30.7405,54228.0
2017-02-24 11:20:00,39.23,39.24,39.21,39.22,183332.0,30.7405,30.7483,30.7248,30.7326,183332.0
2017-02-24 11:25:00,39.22,39.23,39.21,39.22,105485.0,30.7326,30.7405,30.7248,30.7326,105485.0
2017-02-24 11:30:00,39.23,39.23,39.2,39.21,86736.0,30.7405,30.7405,30.717,30.7248,86736.0
2017-02-24 11:35:00,39.21,39.21,39.19,39.21,51772.0,30.7248,30.7248,30.7091,30.7248,51772.0
2017-02-24 11:40:00,39.2,39.21,39.19,39.21,31679.0,30.717,30.7248,30.7091,30.7248,31679.0
2017-02-24 11:45:00,39.21,39.22,39.2,39.21,24426.0,30.7248,30.7326,30.717,30.7248,24426.0
2017-02-24 11:50:00,39.21,39.21,39.19,39.21,60098.0,30.7248,30.7248,30.7091,30.7248,60098.0
2017-02-24 11:55:00,39.2,39.2,39.17,39.18,49255.0,30.717,30.717,30.6934,30.7013,49255.0
2017-02-24 12:00:00,39.18,39.23,39.18,39.23,105641.0,30.7013,30.7405,30.7013,30.7405,105641.0
2017-02-24 12:05:00,39.23,39.25,39.22,39.24,73105.0,30.7405,30.7561,30.7326,30.7483,73105.0
2017-02-24 12:10:00,39.25,39.26,39.24,39.26,50165.0,30.7561,30.764,30.7483,30.764,50165.0
2017-02-24 12:15:00,39.26,39.26,39.23,39.24,60483.0,30.764,30.764,30.7405,30.7483,60483.0
2017-02-24 12:20:00,39.25,39.27,39.24,39.26,30741.0,30.7561,30.7718,30.7483,30.764,30741.0
2017-02-24 12:25:00,39.26,39.26,39.25,39.26,72704.0,30.764,30.764,30.7561,30.764,72704.0
2017-02-24 12:30:00,39.25,39.26,39.22,39.23,208942.0,30.7561,30.764,30.7326,30.7405,208942.0
2017-02-24 12:35:00,39.23,39.24,39.22,39.23,126398.0,30.7405,30.7483,30.7326,30.7405,126398.0
2017-02-24 12:40:00,39.22,39.23,39.21,39.21,130204.0,30.7326,30.7405,30.7248,30.7248,130204.0
2017-02-24 12:45:00,39.21,39.22,39.2,39.21,204492.0,30.7248,30.7326,30.717,30.7248,204492.0
2017-02-24 12:50:00,39.21,39.22,39.2,39.21,93559.0,30.7248,30.7326,30.717,30.7248,93559.0
2017-02-24 12:55:00,39.2,39.21,39.18,39.18,120421.0,30.717,30.7248,30.7013,30.7013,120421.0
2017-02-24 13:00:00,39.19,39.2,39.18,39.18,129639.0,30.7091,30.717,30.7013,30.7013,129639.0
2017-02-24 13:05:00,39.18,39.19,39.16,39.17,182995.0,30.7013,30.7091,30.6856,30.6934,182995.0
2017-02-24 13:10:00,39.16,39.18,39.16,39.18,135297.0,30.6856,30.7013,30.6856,30.7013,135297.0
2017-02-24 13:15:00,39.17,39.18,39.16,39.16,21858.0,30.6934,30.7013,30.6856,30.6856,21858.0
2017-02-24 13:20:00,39.16,39.17,39.15,39.17,70208.0,30.6856,30.6934,30.6778,30.6934,70208.0
2017-02-24 13:25:00,39.16,39.17,39.14,39.16,44783.0,30.6856,30.6934,30.6699,30.6856,44783.0
2017-02-24 13:30:00,39.16,39.17,39.15,39.16,43140.0,30.6856,30.6934,30.6778,30.6856,43140.0
2017-02-24 13:35:00,39.16,39.17,39.15,39.16,33445.0,30.6856,30.6934,30.6778,30.6856,33445.0
2017-02-24 13:40:00,39.16,39.18,39.15,39.18,102655.0,30.6856,30.7013,30.6778,30.7013,102655.0
2017-02-24 13:45:00,39.18,39.18,39.16,39.17,58206.0,30.7013,30.7013,30.6856,30.6934,58206.0
2017-02-24 13:50:00,39.16,39.18,39.16,39.16,61805.0,30.6856,30.7013,30.6856,30.6856,61805.0
2017-02-24 13:55:00,39.17,39.18,39.16,39.18,24211.0,30.6934,30.7013,30.6856,30.7013,24211.0
2017-02-24 14:00:00,39.18,39.19,39.17,39.19,33450.0,30.7013,30.7091,30.6934,30.7091,33450.0
2017-02-24 14:05:00,39.18,39.18,39.16,39.17,60766.0,30.7013,30.7013,30.6856,30.6934,60766.0
2017-02-24 14:10:00,39.17,39.17,39.15,39.16,78528.0,30.6934,30.6934,30.6778,30.6856,78528.0
2017-02-24 14:15:00,39.17,39.18,39.16,39.18,22357.0,30.6934,30.7013,30.6856,30.7013,22357.0
2017-02-24 14:20:00,39.17,39.19,39.17,39.17,287383.0,30.6934,30.7091,30.6934,30.6934,287383.0
2017-02-24 14:25:00,39.18,39.18,39.17,39.17,26694.0,30.7013,30.7013,30.6934,30.6934,26694.0
2017-02-24 14:30:00,39.17,39.18,39.16,39.16,115323.0,30.6934,30.7013,30.6856,30.6856,115323.0
2017-02-24 14:35:00,39.16,39.17,39.15,39.16,162571.0,30.6856,30.6934,30.6778,30.6856,162571.0
2017-02-24 14:40:00,39.17,39.17,39.15,39.15,143052.0,30.6934,30.6934,30.6778,30.6778,143052.0
2017-02-24 14:45:00,39.16,39.16,39.15,39.15,138158.0,30.6856,30.6856,30.6778,30.6778,138158.0
2017-02-24 14:50:00,39.14,39.16,39.14,39.15,205102.0,30.6699,30.6856,30.6699,30.6778,205102.0
2017-02-24 14:55:00,39.16,39.16,39.14,39.15,169933.0,30.6856,30.6856,30.6699,30.6778,169933.0
2017-02-24 15:00:00,39.15,39.15,39.13,39.14,232355.0,30.6778,30.6778,30.6621,30.6699,232355.0
2017-02-24 15:05:00,39.14,39.16,39.14,39.14,230369.0,30.6699,30.6856,30.6699,30.6699,230369.0
2017-02-24 15:10:00,39.15,39.15,39.13,39.14,187093.0,30.6778,30.6778,30.6621,30.6699,187093.0
2017-02-24 15:15:00,39.14,39.14,39.13,39.14,167778.0,30.6699,30.6699,30.6621,30.6699,167778.0
2017-02-24 15:20:00,39.14,39.16,39.13,39.16,239573.0,30.6699,30.6856,30.6621,30.6856,239573.0
2017-02-24 15:25:00,39.16,39.16,39.14,39.15,205566.0,30.6856,30.6856,30.6699,30.6778,205566.0
2017-02-24 15:30:00,39.16,39.17,39.15,39.15,193204.0,30.6856,30.6934,30.6778,30.6778,193204.0
2017-02-24 15:35:00,39.16,39.18,39.15,39.17,191782.0,30.6856,30.7013,30.6778,30.6934,191782.0
2017-02-24 15:40:00,39.17,39.19,39.16,39.18,237663.0,30.6934,30.7091,30.6856,30.7013,237663.0
2017-02-24 15:45:00,39.18,39.19,39.18,39.19,146475.0,30.7013,30.7091,30.7013,30.7091,146475.0
2017-02-24 15:50:00,39.19,39.2,39.17,39.17,276035.0,30.7091,30.717,30.6934,30.6934,276035.0
2017-02-24 15:55:00,39.17,39.19,39.17,39.18,378565.0,30.6934,30.7091,30.6934,30.7013,378565.0
2017-02-27 09:30:00,39.1,39.12,39.07,39.09,433537.0,30.6386,30.6543,30.6151,30.6308,433537.0
2017-02-27 09:35:00,39.08,39.09,39.05,39.08,86324.0,30.6229,30.6308,30.5994,30.6229,86324.0
2017-02-27 09:40:00,39.08,39.1,39.07,39.1,63459.0,30.6229,30.6386,30.6151,30.6386,63459.0
2017-02-27 09:45:00,39.1,39.13,39.09,39.13,39126.0,30.6386,30.6621,30.6308,30.6621,39126.0
2017-02-27 09:50:00,39.13,39.15,39.12,39.13,125012.0,30.6621,30.6778,30.6543,30.6621,125012.0
2017-02-27 09:55:00,39.13,39.13,39.1,39.13,169927.0,30.6621,30.6621,30.6386,30.6621,169927.0
2017-02-27 10:00:00,39.13,39.14,39.1,39.12,192647.0,30.6621,30.6699,30.6386,30.6543,192647.0
2017-02-27 10:05:00,39.12,39.13,39.11,39.12,92636.0,30.6543,30.6621,30.6464,30.6543,92636.0
2017-02-27 10:10:00,39.12,39.12,39.09,39.1,135942.0,30.6543,30.6543,30.6308,30.6386,135942.0
2017-02-27 10:15:00,39.1,39.11,39.08,39.1,89989.0,30.6386,30.6464,30.6229,30.6386,89989.0
2017-02-27 10:20:00,39.11,39.13,39.1,39.13,105888.0,30.6464,30.6621,30.6386,30.6621,105888.0
2017-02-27 10:25:00,39.13,39.15,39.12,39.14,80232.0,30.6621,30.6778,30.6543,30.6699,80232.0
2017-02-27 10:30:00,39.15,39.16,39.13,39.13,175359.0,30.6778,30.6856,30.6621,30.6621,175359.0
2017-02-27 10:35:00,39.14,39.16,39.13,39.15,173735.0,30.6699,30.6856,30.6621,30.6778,173735.0
2017-02-27 10:40:00,39.14,39.16,39.12,39.13,208909.0,30.6699,30.6856,30.6543,30.6621,208909.0
2017-02-27 10:45:00,39.13,39.15,39.12,39.14,80079.0,30.6621,30.6778,30.6543,30.6699,80079.0
2017-02-27 10:50:00,39.14,39.16,39.13,39.15,119040.0,30.6699,30.6856,30.6621,30.6778,119040.0
2017-02-27 10:55:00,39.15,39.16,39.14,39.15,34282.0,30.6778,30.6856,30.6699,30.6778,34282.0
2017-02-27 11:00:00,39.15,39.16,39.14,39.15,61504.0,30.6778,30.6856,30.6699,30.6778,61504.0
2017-02-27 11:05:00,39.15,39.16,39.14,39.14,25431.0,30.6778,30.6856,30.6699,30.6699,25431.0
2017-02-27 11:10:00,39.15,39.16,39.13,39.14,101478.0,30.6778,30.6856,30.6621,30.6699,101478.0
2017-02-27 11:15:00,39.14,39.15,39.12,39.15,527444.0,30.6699,30.6778,30.6543,30.6778,527444.0
2017-02-27 11:20:00,39.14,39.17,39.14,39.16,202925.0,30.6699,30.6934,30.6699,30.6856,202925.0
2017-02-27 11:25:00,39.15,39.15,39.12,39.14,205067.0,30.6778,30.6778,30.6543,30.6699,205067.0
2017-02-27 11:30:00,39.13,39.14,39.12,39.12,47925.0,30.6621,30.6699,30.6543,30.6543,47925.0
2017-02-27 11:35:00,39.12,39.13,39.1,39.11,59170.0,30.6543,30.6621,30.6386,30.6464,59170.0
2017-02-27 11:40:00,39.11,39.12,39.1,39.12,71749.0,30.6464,30.6543,30.6386,30.6543,71749.0
2017-02-27 11:45:00,39.12,39.12,39.1,39.11,71104.0,30.6543,30.6543,30.6386,30.6464,71104.0
2017-02-27 11:50:00,39.12,39.12,39.1,39.1,25623.0,30.6543,30.6543,30.6386,30.6386,25623.0
2017-02-27 11:55:00,39.1,39.11,39.09,39.1,21914.0,30.6386,30.6464,30.6308,30.6386,21914.0
2017-02-27 12:00:00,39.09,39.11,39.09,39.09,104680.0,30.6308,30.6464,30.6308,30.6308,104680.0
2017-02-27 12:05:00,39.1,39.11,39.09,39.11,84271.0,30.6386,30.6464,30.6308,30.6464,84271.0
2017-02-27 12:10:00,39.11,39.11,39.1,39.11,15097.0,30.6464,30.6464,30.6386,30.6464,15097.0
2017-02-27 12:15:00,39.1,39.11,39.09,39.1,182907.0,30.6386,30.6464,30.6308,30.6386,182907.0
2017-02-27 12:20:00,39.1,39.11,39.09,39.1,45424.0,30.6386,30.6464,30.6308,30.6386,45424.0
2017-02-27 12:25:00,39.1,39.11,39.09,39.11,58658.0,30.6386,30.6464,30.6308,30.6464,58658.0
2017-02-27 12:30:00,39.11,39.12,39.1,39.12,94011.0,30.6464,30.6543,30.6386,30.6543,94011.0
2017-02-27 12:35:00,39.12,39.12,39.09,39.1,95736.0,30.6543,30.6543,30.6308,30.6386,95736.0
2017-02-27 12:40:00,39.1,39.1,39.08,39.09,80583.0,30.6386,30.6386,30.6229,30.6308,80583.0
2017-02-27 12:45:00,39.09,39.09,39.08,39.09,28615.0,30.6308,30.6308,30.6229,30.6308,28615.0
2017-02-27 12:50:00,39.09,39.09,39.08,39.08,34657.0,30.6308,30.6308,30.6229,30.6229,34657.0
2017-02-27 12:55:00,39.09,39.09,39.06,39.07,43213.0,30.6308,30.6308,30.6073,30.6151,43213.0
2017-02-27 13:00:00,39.07,39.07,39.06,39.06,16191.0,30.6151,30.6151,30.6073,30.6073,16191.0
2017-02-27 13:05:00,39.07,39.07,39.05,39.07,48215.0,30.6151,30.6151,30.5994,30.6151,48215.0
2017-02-27 13:10:00,39.06,39.07,39.06,39.06,41994.0,30.6073,30.6151,30.6073,30.6073,41994.0
2017-02-27 13:15:00,39.06,39.07,39.04,39.05,170888.0,30.6073,30.6151,30.5916,30.5994,170888.0
2017-02-27 13:20:00,39.06,39.06,39.05,39.06,16939.0,30.6073,30.6073,30.5994,30.6073,16939.0
2017-02-27 13:25:00,39.05,39.07,39.04,39.05,74237.0,30.5994,30.6151,30.5916,30.5994,74237.0
2017-02-27 13:30:00,39.05,39.06,39.03,39.04,90407.0,30.5994,30.6073,30.5837,30.5916,90407.0
2017-02-27 13:35:00,39.04,39.05,39.03,39.04,96770.0,30.5916,30.5994,30.5837,30.5916,96770.0
2017-02-27 13:40:00,39.04,39.04,39.02,39.02,42769.0,30.5916,30.5916,30.5759,30.5759,42769.0
2017-02-27 13:45:00,39.03,39.04,39.02,39.04,40289.0,30.5837,30.5916,30.5759,30.5916,40289.0
2017-02-27 13:50:00,39.03,39.04,39.02,39.03,27312.0,30.5837,30.5916,30.5759,30.5837,27312.0
2017-02-27 13:55:00,39.03,39.03,39.01,39.02,70735.0,30.5837,30.5837,30.5681,30.5759,70735.0
2017-02-27 14:00:00,39.02,39.03,39.0,39.0,65563.0,30.5759,30.5837,30.5602,30.5602,65563.0
2017-02-27 14:05:00,39.01,39.03,39.0,39.02,86862.0,30.5681,30.5837,30.5602,30.5759,86862.0
2017-02-27 14:10:00,39.02,39.02,39.01,39.02,72443.0,30.5759,30.5759,30.5681,30.5759,72443.0
2017-02-27 14:15:00,39.01,39.01,38.99,39.0,175909.0,30.5681,30.5681,30.5524,30.5602,175909.0
2017-02-27 14:20:00,39.0,39.0,38.98,38.98,83196.0,30.5602,30.5602,30.5446,30.5446,83196.0
2017-02-27 14:25:00,38.99,39.04,38.98,39.01,248838.0,30.5524,30.5916,30.5446,30.5681,248838.0
2017-02-27 14:30:00,39.02,39.02,39.01,39.02,39288.0,30.5759,30.5759,30.5681,30.5759,39288.0
2017-02-27 14:35:00,39.02,39.02,39.0,39.01,34945.0,30.5759,30.5759,30.5602,30.5681,34945.0
2017-02-27 14:40:00,39.01,39.01,39.0,39.01,119558.0,30.5681,30.5681,30.5602,30.5681,119558.0
2017-02-27 14:45:00,39.01,39.01,38.99,39.01,82171.0,30.5681,30.5681,30.5524,30.5681,82171.0
2017-02-27 14:50:00,39.01,39.01,39.0,39.01,31081.0,30.5681,30.5681,30.5602,30.5681,31081.0
2017-02-27 14:55:00,39.01,39.02,39.0,39.01,94231.0,30.5681,30.5759,30.5602,30.5681,94231.0
2017-02-27 15:00:00,39.02,39.02,39.01,39.02,35368.0,30.5759,30.5759,30.5681,30.5759,35368.0
2017-02-27 15:05:00,39.01,39.03,39.01,39.02,79252.0,30.5681,30.5837,30.5681,30.5759,79252.0
2017-02-27 15:10:00,39.02,39.04,39.01,39.04,100283.0,30.5759,30.5916,30.5681,30.5916,100283.0
2017-02-27 15:15:00,39.04,39.04,39.02,39.03,80239.0,30.5916,30.5916,30.5759,30.5837,80239.0
2017-02-27 15:20:00,39.02,39.06,39.02,39.05,143441.0,30.5759,30.6073,30.5759,30.5994,143441.0
2017-02-27 15:25:00,39.05,39.05,39.03,39.04,100204.0,30.5994,30.5994,30.5837,30.5916,100204.0
2017-02-27 15:30:00,39.05,39.05,39.03,39.03,67699.0,30.5994,30.5994,30.5837,30.5837,67699.0
2017-02-27 15:35:00,39.03,39.04,39.02,39.02,62915.0,30.5837,30.5916,30.5759,30.5759,62915.0
2017-02-27 15:40:00,39.02,39.03,39.01,39.02,141506.0,30.5759,30.5837,30.5681,30.5759,141506.0
2017-02-27 15:45:00,39.02,39.02,39.0,39.01,78403.0,30.5759,30.5759,30.5602,30.5681,78403.0
2017-02-27 15:50:00,39.01,39.01,39.0,39.0,105896.0,30.5681,30.5681,30.5602,30.5602,105896.0
2017-02-27 15:55:00,39.01,39.04,39.0,39.04,477848.0,30.5681,30.5916,30.5602,30.5916,477848.0
2017-02-28 09:30:00,38.99,39.0,38.96,38.96,547932.0,30.5524,30.5602,30.5289,30.5289,547932.0
2017-02-28 09:35:00,38.97,38.99,38.96,38.97,235242.0,30.5367,30.5524,30.5289,30.5367,235242.0
2017-02-28 09:40:00,38.97,38.98,38.94,38.95,180964.0,30.5367,30.5446,30.5132,30.5211,180964.0
2017-02-28 09:45:00,38.96,38.96,38.94,38.96,71846.0,30.5289,30.5289,30.5132,30.5289,71846.0
2017-02-28 09:50:00,38.95,38.95,38.9,38.9,292498.0,30.5211,30.5211,30.4819,30.4819,292498.0
2017-02-28 09:55:00,38.9,38.91,38.89,38.89,45985.0,30.4819,30.4897,30.474,30.474,45985.0
2017-02-28 10:00:00,38.9,38.92,38.89,38.91,145539.0,30.4819,30.4975,30.474,30.4897,145539.0
2017-02-28 10:05:00,38.91,38.93,38.91,38.93,107553.0,30.4897,30.5054,30.4897,30.5054,107553.0
2017-02-28 10:10:00,38.93,38.94,38.92,38.93,132322.0,30.5054,30.5132,30.4975,30.5054,132322.0
2017-02-28 10:15:00,38.93,38.94,38.9,38.91,139280.0,30.5054,30.5132,30.4819,30.4897,139280.0
2017-02-28 10:20:00,38.9,38.91,38.89,38.9,77579.0,30.4819,30.4897,30.474,30.4819,77579.0
2017-02-28 10:25:00,38.89,38.89,38.88,38.89,104164.0,30.474,30.474,30.4662,30.474,104164.0
2017-02-28 10:30:00,38.89,38.89,38.87,38.87,153354.0,30.474,30.474,30.4584,30.4584,153354.0
2017-02-28 10:35:00,38.88,38.89,38.87,38.88,142056.0,30.4662,30.474,30.4584,30.4662,142056.0
2017-02-28 10:40:00,38.87,38.87,38.85,38.85,219435.0,30.4584,30.4584,30.4427,30.4427,219435.0
2017-02-28 10:45:00,38.86,38.86,38.82,38.85,219891.0,30.4505,30.4505,30.4192,30.4427,219891.0
2017-02-28 10:50:00,38.86,38.87,38.85,38.87,77397.0,30.4505,30.4584,30.4427,30.4584,77397.0
2017-02-28 10:55:00,38.87,38.89,38.87,38.89,88371.0,30.4584,30.474,30.4584,30.474,88371.0
2017-02-28 11:00:00,38.88,38.89,38.84,38.84,81635.0,30.4662,30.474,30.4349,30.4349,81635.0
2017-02-28 11:05:00,38.84,38.86,38.83,38.85,199827.0,30.4349,30.4505,30.427,30.4427,199827.0
2017-02-28 11:10:00,38.84,38.85,38.82,38.83,143774.0,30.4349,30.4427,30.4192,30.427,143774.0
2017-02-28 11:15:00,38.83,38.85,38.82,38.84,162332.0,30.427,30.4427,30.4192,30.4349,162332.0
2017-02-28 11:20:00,38.84,38.85,38.83,38.85,41659.0,30.4349,30.4427,30.427,30.4427,41659.0
2017-02-28 11:25:00,38.84,38.85,38.82,38.83,108136.0,30.4349,30.4427,30.4192,30.427,108136.0
2017-02-28 11:30:00,38.82,38.84,38.82,38.83,52096.0,30.4192,30.4349,30.4192,30.427,52096.0
2017-02-28 11:35:00,38.83,38.84,38.83,38.84,56293.0,30.427,30.4349,30.427,30.4349,56293.0
2017-02-28 11:40:00,38.84,38.84,38.82,38.83,89521.0,30.4349,30.4349,30.4192,30.427,89521.0
2017-02-28 11:45:00,38.83,38.84,38.82,38.84,37205.0,30.427,30.4349,30.4192,30.4349,37205.0
2017-02-28 11:50:00,38.84,38.85,38.83,38.84,31919.0,30.4349,30.4427,30.427,30.4349,31919.0
2017-02-28 11:55:00,38.84,38.85,38.83,38.84,27139.0,30.4349,30.4427,30.427,30.4349,27139.0
2017-02-28 12:00:00,38.83,38.84,38.83,38.84,16596.0,30.427,30.4349,30.427,30.4349,16596.0
2017-02-28 12:05:00,38.84,38.84,38.8,38.82,76502.0,30.4349,30.4349,30.4035,30.4192,76502.0
2017-02-28 12:10:00,38.82,38.82,38.8,38.81,40054.0,30.4192,30.4192,30.4035,30.4114,40054.0
2017-02-28 12:15:00,38.8,38.81,38.79,38.8,34821.0,30.4035,30.4114,30.3957,30.4035,34821.0
2017-02-28 12:20:00,38.8,38.8,38.76,38.77,54552.0,30.4035,30.4035,30.3722,30.38,54552.0
2017-02-28 12:25:00,38.76,38.77,38.73,38.75,220763.0,30.3722,30.38,30.3487,30.3643,220763.0
2017-02-28 12:30:00,38.76,38.78,38.75,38.78,55055.0,30.3722,30.3878,30.3643,30.3878,55055.0
2017-02-28 12:35:00,38.78,38.78,38.76,38.77,49179.0,30.3878,30.3878,30.3722,30.38,49179.0
2017-02-28 12:40:00,38.77,38.78,38.76,38.77,45412.0,30.38,30.3878,30.3722,30.38,45412.0
2017-02-28 12:45:00,38.76,38.78,38.75,38.77,98701.0,30.3722,30.3878,30.3643,30.38,98701.0
2017-02-28 12:50:00,38.77,38.79,38.77,38.78,106351.0,30.38,30.3957,30.38,30.3878,106351.0
2017-02-28 12:55:00,38.79,38.79,38.77,38.77,144698.0,30.3957,30.3957,30.38,30.38,144698.0
2017-02-28 13:00:00,38.77,38.81,38.77,38.81,193821.0,30.38,30.4114,30.38,30.4114,193821.0
2017-02-28 13:05:00,38.8,38.81,38.79,38.81,55928.0,30.4035,30.4114,30.3957,30.4114,55928.0
2017-02-28 13:10:00,38.81,38.81,38.8,38.81,56154.0,30.4114,30.4114,30.4035,30.4114,56154.0
2017-02-28 13:15:00,38.8,38.81,38.79,38.8,58988.0,30.4035,30.4114,30.3957,30.4035,58988.0
2017-02-28 13:20:00,38.8,38.8,38.78,38.79,127714.0,30.4035,30.4035,30.3878,30.3957,127714.0
2017-02-28 13:25:00,38.79,38.8,38.79,38.79,48844.0,30.3957,30.4035,30.3957,30.3957,48844.0
2017-02-28 13:30:00,38.8,38.81,38.79,38.8,56875.0,30.4035,30.4114,30.3957,30.4035,56875.0
2017-02-28 13:35:00,38.8,38.83,38.8,38.82,79814.0,30.4035,30.427,30.4035,30.4192,79814.0
2017-02-28 13:40:00,38.82,38.82,38.81,38.82,68541.0,30.4192,30.4192,30.4114,30.4192,68541.0
2017-02-28 13:45:00,38.81,38.83,38.81,38.83,78542.0,30.4114,30.427,30.4114,30.427,78542.0
2017-02-28 13:50:00,38.83,38.83,38.82,38.83,52731.0,30.427,30.427,30.4192,30.427,52731.0
2017-02-28 13:55:00,38.83,38.84,38.82,38.84,41125.0,30.427,30.4349,30.4192,30.4349,41125.0
2017-02-28 14:00:00,38.84,38.84,38.83,38.84,140630.0,30.4349,30.4349,30.427,30.4349,140630.0
2017-02-28 14:05:00,38.84,38.84,38.81,38.82,135145.0,30.4349,30.4349,30.4114,30.4192,135145.0
2017-02-28 14:10:00,38.82,38.83,38.81,38.82,121910.0,30.4192,30.427,30.4114,30.4192,121910.0
2017-02-28 14:15:00,38.82,38.82,38.8,38.8,121738.0,30.4192,30.4192,30.4035,30.4035,121738.0
2017-02-28 14:20:00,38.8,38.82,38.79,38.82,57274.0,30.4035,30.4192,30.3957,30.4192,57274.0
2017-02-28 14:25:00,38.82,38.85,38.81,38.84,117518.0,30.4192,30.4427,30.4114,30.4349,117518.0
2017-02-28 14:30:00,38.85,38.85,38.84,38.84,90314.0,30.4427,30.4427,30.4349,30.4349,90314.0
2017-02-28 14:35:00,38.85,38.85,38.82,38.83,174621.0,30.4427,30.4427,30.4192,30.427,174621.0
2017-02-28 14:40:00,38.83,38.84,38.82,38.84,64601.0,30.427,30.4349,30.4192,30.4349,64601.0
2017-02-28 14:45:00,38.83,38.87,38.83,38.87,110260.0,30.427,30.4584,30.427,30.4584,110260.0
2017-02-28 14:50:00,38.87,38.87,38.85,38.86,83809.0,30.4584,30.4584,30.4427,30.4505,83809.0
2017-02-28 14:55:00,38.86,38.86,38.85,38.86,65464.0,30.4505,30.4505,30.4427,30.4505,65464.0
2017-02-28 15:00:00,38.86,38.86,38.84,38.85,34708.0,30.4505,30.4505,30.4349,30.4427,34708.0
2017-02-28 15:05:00,38.85,38.85,38.83,38.83,219312.0,30.4427,30.4427,30.427,30.427,219312.0
2017-02-28 15:10:00,38.84,38.85,38.83,38.84,116358.0,30.4349,30.4427,30.427,30.4349,116358.0
2017-02-28 15:15:00,38.84,38.85,38.83,38.84,125322.0,30.4349,30.4427,30.427,30.4349,125322.0
2017-02-28 15:20:00,38.84,38.84,38.79,38.8,152639.0,30.4349,30.4349,30.3957,30.4035,152639.0
2017-02-28 15:25:00,38.79,38.8,38.76,38.77,107618.0,30.3957,30.4035,30.3722,30.38,107618.0
2017-02-28 15:30:00,38.77,38.77,38.73,38.74,95093.0,30.38,30.38,30.3487,30.3565,95093.0
2017-02-28 15:35:00,38.73,38.74,38.7,38.7,370086.0,30.3487,30.3565,30.3252,30.3252,370086.0
2017-02-28 15:40:00,38.7,38.74,38.69,38.73,295949.0,30.3252,30.3565,30.3173,30.3487,295949.0
2017-02-28 15:45:00,38.73,38.75,38.73,38.73,129426.0,30.3487,30.3643,30.3487,30.3487,129426.0
2017-02-28 15:50:00,38.73,38.76,38.73,38.76,193008.0,30.3487,30.3722,30.3487,30.3722,193008.0
2017-02-28 15:55:00,38.76,38.76,38.69,38.7,2166688.0,30.3722,30.3722,30.3173,30.3252,2166688.0
2017-03-01 09:30:00,39.03,39.07,39.0,39.05,815719.0,30.5837,30.6151,30.5602,30.5994,815719.0
2017-03-01 09:35:00,39.06,39.12,39.05,39.1,359992.0,30.6073,30.6543,30.5994,30.6386,359992.0
2017-03-01 09:40:00,39.09,39.1,39.07,39.08,358751.0,30.6308,30.6386,30.6151,30.6229,358751.0
2017-03-01 09:45:00,39.08,39.09,39.06,39.07,391786.0,30.6229,30.6308,30.6073,30.6151,391786.0
2017-03-01 09:50:00,39.07,39.08,39.05,39.08,412988.0,30.6151,30.6229,30.5994,30.6229,412988.0
2017-03-01 09:55:00,39.07,39.1,39.07,39.09,250811.0,30.6151,30.6386,30.6151,30.6308,250811.0
2017-03-01 10:00:00,39.09,39.14,39.08,39.11,381837.0,30.6308,30.6699,30.6229,30.6464,381837.0
2017-03-01 10:05:00,39.11,39.11,39.09,39.09,220976.0,30.6464,30.6464,30.6308,30.6308,220976.0
2017-03-01 10:10:00,39.09,39.09,39.05,39.08,401125.0,30.6308,30.6308,30.5994,30.6229,401125.0
2017-03-01 10:15:00,39.08,39.09,39.05,39.07,112370.0,30.6229,30.6308,30.5994,30.6151,112370.0
2017-03-01 10:20:00,39.07,39.1,39.06,39.09,128893.0,30.6151,30.6386,30.6073,30.6308,128893.0
2017-03-01 10:25:00,39.08,39.1,39.07,39.1,122744.0,30.6229,30.6386,30.6151,30.6386,122744.0
2017-03-01 10:30:00,39.1,39.12,39.09,39.11,159034.0,30.6386,30.6543,30.6308,30.6464,159034.0
2017-03-01 10:35:00,39.11,39.11,39.07,39.08,93045.0,30.6464,30.6464,30.6151,30.6229,93045.0
2017-03-01 10:40:00,39.08,39.08,39.06,39.06,49035.0,30.6229,30.6229,30.6073,30.6073,49035.0
2017-03-01 10:45:00,39.06,39.09,39.05,39.08,85643.0,30.6073,30.6308,30.5994,30.6229,85643.0
2017-03-01 10:50:00,39.08,39.14,39.08,39.14,203201.0,30.6229,30.6699,30.6229,30.6699,203201.0
2017-03-01 10:55:00,39.14,39.18,39.13,39.17,212988.0,30.6699,30.7013,30.6621,30.6934,212988.0
2017-03-01 11:00:00,39.18,39.18,39.12,39.15,300928.0,30.7013,30.7013,30.6543,30.6778,300928.0
2017-03-01 11:05:00,39.15,39.21,39.14,39.19,293005.0,30.6778,30.7248,30.6699,30.7091,293005.0
2017-03-01 11:10:00,39.19,39.19,39.16,39.18,98451.0,30.7091,30.7091,30.6856,30.7013,98451.0
2017-03-01 11:15:00,39.18,39.21,39.18,39.21,101164.0,30.7013,30.7248,30.7013,30.7248,101164.0
2017-03-01 11:20:00,39.2,39.21,39.17,39.18,139373.0,30.717,30.7248,30.6934,30.7013,139373.0
2017-03-01 11:25:00,39.17,39.2,39.15,39.16,265474.0,30.6934,30.717,30.6778,30.6856,265474.0
2017-03-01 11:30:00,39.15,39.17,39.15,39.17,166526.0,30.6778,30.6934,30.6778,30.6934,166526.0
2017-03-01 11:35:00,39.17,39.19,39.15,39.18,167381.0,30.6934,30.7091,30.6778,30.7013,167381.0
2017-03-01 11:40:00,39.19,39.2,39.18,39.2,94708.0,30.7091,30.717,30.7013,30.717,94708.0
2017-03-01 11:45:00,39.2,39.24,39.19,39.22,197806.0,30.717,30.7483,30.7091,30.7326,197806.0
2017-03-01 11:50:00,39.22,39.25,39.21,39.25,113080.0,30.7326,30.7561,30.7248,30.7561,113080.0
2017-03-01 11:55:00,39.25,39.27,39.23,39.23,127983.0,30.7561,30.7718,30.7405,30.7405,127983.0
2017-03-01 12:00:00,39.24,39.26,39.23,39.26,174283.0,30.7483,30.764,30.7405,30.764,174283.0
2017-03-01 12:05:00,39.26,39.29,39.25,39.29,167627.0,30.764,30.7875,30.7561,30.7875,167627.0
2017-03-01 12:10:00,39.29,39.32,39.28,39.3,282673.0,30.7875,30.811,30.7796,30.7953,282673.0
2017-03-01 12:15:00,39.3,39.33,39.29,39.31,75708.0,30.7953,30.8188,30.7875,30.8032,75708.0
2017-03-01 12:20:00,39.3,39.31,39.28,39.29,59159.0,30.7953,30.8032,30.7796,30.7875,59159.0
2017-03-01 12:25:00,39.29,39.31,39.28,39.3,105088.0,30.7875,30.8032,30.7796,30.7953,105088.0
2017-03-01 12:30:00,39.3,39.31,39.29,39.29,50245.0,30.7953,30.8032,30.7875,30.7875,50245.0
2017-03-01 12:35:00,39.29,39.29,39.27,39.27,61587.0,30.7875,30.7875,30.7718,30.7718,61587.0
2017-03-01 12:40:00,39.27,39.29,39.27,39.29,56189.0,30.7718,30.7875,30.7718,30.7875,56189.0
2017-03-01 12:45:00,39.28,39.29,39.27,39.27,72268.0,30.7796,30.7875,30.7718,30.7718,72268.0
2017-03-01 12:50:00,39.27,39.28,39.26,39.28,37086.0,30.7718,30.7796,30.764,30.7796,37086.0
2017-03-01 12:55:00,39.28,39.29,39.26,39.28,218540.0,30.7796,30.7875,30.764,30.7796,218540.0
2017-03-01 13:00:00,39.29,39.3,39.28,39.28,48019.0,30.7875,30.7953,30.7796,30.7796,48019.0
2017-03-01 13:05:00,39.28,39.29,39.23,39.24,163149.0,30.7796,30.7875,30.7405,30.7483,163149.0
2017-03-01 13:10:00,39.24,39.26,39.23,39.25,63815.0,30.7483,30.764,30.7405,30.7561,63815.0
2017-03-01 13:15:00,39.26,39.27,39.21,39.23,59786.0,30.764,30.7718,30.7248,30.7405,59786.0
2017-03-01 13:20:00,39.23,39.25,39.22,39.24,108289.0,30.7405,30.7561,30.7326,30.7483,108289.0
2017-03-01 13:25:00,39.25,39.26,39.23,39.26,57414.0,30.7561,30.764,30.7405,30.764,57414.0
2017-03-01 13:30:00,39.26,39.27,39.25,39.27,200897.0,30.764,30.7718,30.7561,30.7718,200897.0
2017-03-01 13:35:00,39.27,39.28,39.26,39.27,48194.0,30.7718,30.7796,30.764,30.7718,48194.0
2017-03-01 13:40:00,39.27,39.28,39.26,39.27,130696.0,30.7718,30.7796,30.764,30.7718,130696.0
2017-03-01 13:45:00,39.27,39.3,39.27,39.29,63601.0,30.7718,30.7953,30.7718,30.7875,63601.0
2017-03-01 13:50:00,39.3,39.31,39.29,39.3,76323.0,30.7953,30.8032,30.7875,30.7953,76323.0
2017-03-01 13:55:00,39.3,39.31,39.29,39.3,290701.0,30.7953,30.8032,30.7875,30.7953,290701.0
2017-03-01 14:00:00,39.29,39.3,39.28,39.29,187629.0,30.7875,30.7953,30.7796,30.7875,187629.0
2017-03-01 14:05:00,39.28,39.28,39.26,39.26,50455.0,30.7796,30.7796,30.764,30.764,50455.0
2017-03-01 14:10:00,39.27,39.3,39.26,39.3,166541.0,30.7718,30.7953,30.764,30.7953,166541.0
2017-03-01 14:15:00,39.3,39.32,39.29,39.31,115891.0,30.7953,30.811,30.7875,30.8032,115891.0
2017-03-01 14:20:00,39.32,39.33,39.3,39.33,300340.0,30.811,30.8188,30.7953,30.8188,300340.0
2017-03-01 14:25:00,39.33,39.33,39.3,39.31,55301.0,30.8188,30.8188,30.7953,30.8032,55301.0
2017-03-01 14:30:00,39.3,39.31,39.29,39.3,135401.0,30.7953,30.8032,30.7875,30.7953,135401.0
2017-03-01 14:35:00,39.3,39.31,39.26,39.28,225924.0,30.7953,30.8032,30.764,30.7796,225924.0
2017-03-01 14:40:00,39.28,39.3,39.28,39.29,93262.0,30.7796,30.7953,30.7796,30.7875,93262.0
2017-03-01 14:45:00,39.3,39.3,39.28,39.29,47119.0,30.7953,30.7953,30.7796,30.7875,47119.0
2017-03-01 14:50:00,39.29,39.31,39.28,39.3,144066.0,30.7875,30.8032,30.7796,30.7953,144066.0
2017-03-01 14:55:00,39.31,39.33,39.3,39.33,269448.0,30.8032,30.8188,30.7953,30.8188,269448.0
2017-03-01 15:00:00,39.33,39.33,39.28,39.3,104903.0,30.8188,30.8188,30.7796,30.7953,104903.0
2017-03-01 15:05:00,39.29,39.31,39.28,39.29,75092.0,30.7875,30.8032,30.7796,30.7875,75092.0
2017-03-01 15:10:00,39.28,39.3,39.28,39.29,89555.0,30.7796,30.7953,30.7796,30.7875,89555.0
2017-03-01 15:15:00,39.29,39.3,39.28,39.3,213119.0,30.7875,30.7953,30.7796,30.7953,213119.0
2017-03-01 15:20:00,39.3,39.31,39.29,39.3,106251.0,30.7953,30.8032,30.7875,30.7953,106251.0
2017-03-01 15:25:00,39.31,39.31,39.27,39.28,69041.0,30.8032,30.8032,30.7718,30.7796,69041.0
2017-03-01 15:30:00,39.28,39.28,39.25,39.28,147286.0,30.7796,30.7796,30.7561,30.7796,147286.0
2017-03-01 15:35:00,39.28,39.28,39.26,39.27,66959.0,30.7796,30.7796,30.764,30.7718,66959.0
2017-03-01 15:40:00,39.27,39.3,39.26,39.29,258199.0,30.7718,30.7953,30.764,30.7875,258199.0
2017-03-01 15:45:00,39.29,39.33,39.29,39.32,172924.0,30.7875,30.8188,30.7875,30.811,172924.0
2017-03-01 15:50:00,39.32,39.33,39.31,39.32,231359.0,30.811,30.8188,30.8032,30.811,231359.0
2017-03-01 15:55:00,39.31,39.32,39.28,39.3,822733.0,30.8032,30.811,30.7796,30.7953,822733.0
2017-03-02 09:30:00,38.86,38.89,38.82,38.83,750230.0,30.4505,30.474,30.4192,30.427,750230.0
2017-03-02 09:35:00,38.83,38.83,38.78,38.82,1111995.0,30.427,30.427,30.3878,30.4192,1111995.0
2017-03-02 09:40:00,38.82,38.86,38.81,38.85,852873.0,30.4192,30.4505,30.4114,30.4427,852873.0
2017-03-02 09:45:00,38.85,38.86,38.83,38.84,163052.0,30.4427,30.4505,30.427,30.4349,163052.0
2017-03-02 09:50:00,38.84,38.84,38.8,38.83,225491.0,30.4349,30.4349,30.4035,30.427,225491.0
2017-03-02 09:55:00,38.83,38.83,38.79,38.81,414592.0,30.427,30.427,30.3957,30.4114,414592.0
2017-03-02 10:00:00,38.8,38.84,38.8,38.8,213568.0,30.4035,30.4349,30.4035,30.4035,213568.0
2017-03-02 10:05:00,38.81,38.82,38.79,38.8,127071.0,30.4114,30.4192,30.3957,30.4035,127071.0
2017-03-02 10:10:00,38.8,38.81,38.77,38.77,196612.0,30.4035,30.4114,30.38,30.38,196612.0
2017-03-02 10:15:00,38.78,38.79,38.76,38.79,184596.0,30.3878,30.3957,30.3722,30.3957,184596.0
2017-03-02 10:20:00,38.79,38.79,38.76,38.78,205816.0,30.3957,30.3957,30.3722,30.3878,205816.0
2017-03-02 10:25:00,38.78,38.78,38.75,38.75,99192.0,30.3878,30.3878,30.3643,30.3643,99192.0
2017-03-02 10:30:00,38.76,38.76,38.74,38.76,148858.0,30.3722,30.3722,30.3565,30.3722,148858.0
2017-03-02 10:35:00,38.76,38.77,38.74,38.77,119858.0,30.3722,30.38,30.3565,30.38,119858.0
2017-03-02 10:40:00,38.76,38.78,38.76,38.77,92123.0,30.3722,30.3878,30.3722,30.38,92123.0
2017-03-02 10:45:00,38.78,38.78,38.75,38.77,133922.0,30.3878,30.3878,30.3643,30.38,133922.0
2017-03-02 10:50:00,38.76,38.77,38.73,38.73,138544.0,30.3722,30.38,30.3487,30.3487,138544.0
2017-03-02 10:55:00,38.74,38.74,38.72,38.74,302487.0,30.3565,30.3565,30.3408,30.3565,302487.0
2017-03-02 11:00:00,38.74,38.76,38.71,38.72,336369.0,30.3565,30.3722,30.333,30.3408,336369.0
2017-03-02 11:05:00,38.71,38.72,38.7,38.71,206929.0,30.333,30.3408,30.3252,30.333,206929.0
2017-03-02 11:10:00,38.7,38.73,38.7,38.73,339675.0,30.3252,30.3487,30.3252,30.3487,339675.0
2017-03-02 11:15:00,38.73,38.74,38.72,38.74,43707.0,30.3487,30.3565,30.3408,30.3565,43707.0
2017-03-02 11:20:00,38.74,38.75,38.73,38.74,41105.0,30.3565,30.3643,30.3487,30.3565,41105.0
2017-03-02 11:25:00,38.74,38.75,38.73,38.73,28674.0,30.3565,30.3643,30.3487,30.3487,28674.0
2017-03-02 11:30:00,38.73,38.74,38.7,38.71,61878.0,30.3487,30.3565,30.3252,30.333,61878.0
2017-03-02 11:35:00,38.71,38.72,38.7,38.71,469349.0,30.333,30.3408,30.3252,30.333,469349.0
2017-03-02 11:40:00,38.72,38.72,38.7,38.71,72176.0,30.3408,30.3408,30.3252,30.333,72176.0
2017-03-02 11:45:00,38.71,38.72,38.69,38.72,398300.0,30.333,30.3408,30.3173,30.3408,398300.0
2017-03-02 11:50:00,38.72,38.72,38.71,38.72,28342.0,30.3408,30.3408,30.333,30.3408,28342.0
2017-03-02 11:55:00,38.72,38.72,38.71,38.72,79643.0,30.3408,30.3408,30.333,30.3408,79643.0
2017-03-02 12:00:00,38.72,38.73,38.7,38.73,335449.0,30.3408,30.3487,30.3252,30.3487,335449.0
2017-03-02 12:05:00,38.72,38.72,38.69,38.69,135088.0,30.3408,30.3408,30.3173,30.3173,135088.0
2017-03-02 12:10:00,38.7,38.7,38.68,38.69,219259.0,30.3252,30.3252,30.3095,30.3173,219259.0
2017-03-02 12:15:00,38.69,38.7,38.69,38.7,35199.0,30.3173,30.3252,30.3173,30.3252,35199.0
2017-03-02 12:20:00,38.7,38.7,38.67,38.67,40103.0,30.3252,30.3252,30.3017,30.3017,40103.0
2017-03-02 12:25:00,38.67,38.7,38.67,38.69,144108.0,30.3017,30.3252,30.3017,30.3173,144108.0
2017-03-02 12:30:00,38.69,38.7,38.69,38.7,106983.0,30.3173,30.3252,30.3173,30.3252,106983.0
2017-03-02 12:35:00,38.7,38.72,38.69,38.72,91267.0,30.3252,30.3408,30.3173,30.3408,91267.0
2017-03-02 12:40:00,38.72,38.72,38.7,38.71,203305.0,30.3408,30.3408,30.3252,30.333,203305.0
2017-03-02 12:45:00,38.71,38.71,38.66,38.66,242246.0,30.333,30.333,30.2938,30.2938,242246.0
2017-03-02 12:50:00,38.66,38.67,38.65,38.67,102025.0,30.2938,30.3017,30.286,30.3017,102025.0
2017-03-02 12:55:00,38.67,38.68,38.67,38.67,38294.0,30.3017,30.3095,30.3017,30.3017,38294.0
2017-03-02 13:00:00,38.67,38.69,38.67,38.68,110529.0,30.3017,30.3173,30.3017,30.3095,110529.0
2017-03-02 13:05:00,38.67,38.68,38.66,38.66,170252.0,30.3017,30.3095,30.2938,30.2938,170252.0
2017-03-02 13:10:00,38.66,38.67,38.65,38.66,45827.0,30.2938,30.3017,30.286,30.2938,45827.0
2017-03-02 13:15:00,38.66,38.66,38.65,38.66,265594.0,30.2938,30.2938,30.286,30.2938,265594.0
2017-03-02 13:20:00,38.66,38.66,38.64,38.66,135369.0,30.2938,30.2938,30.2781,30.2938,135369.0
2017-03-02 13:25:00,38.66,38.67,38.65,38.66,42486.0,30.2938,30.3017,30.286,30.2938,42486.0
2017-03-02 13:30:00,38.66,38.67,38.65,38.67,34184.0,30.2938,30.3017,30.286,30.3017,34184.0
2017-03-02 13:35:00,38.67,38.67,38.65,38.66,76113.0,30.3017,30.3017,30.286,30.2938,76113.0
2017-03-02 13:40:00,38.66,38.67,38.65,38.66,79463.0,30.2938,30.3017,30.286,30.2938,79463.0
2017-03-02 13:45:00,38.66,38.67,38.64,38.64,142565.0,30.2938,30.3017,30.2781,30.2781,142565.0
2017-03-02 13:50:00,38.65,38.65,38.62,38.65,131318.0,30.286,30.286,30.2625,30.286,131318.0
2017-03-02 13:55:00,38.65,38.66,38.64,38.66,23474.0,30.286,30.2938,30.2781,30.2938,23474.0
2017-03-02 14:00:00,38.66,38.66,38.65,38.66,52529.0,30.2938,30.2938,30.286,30.2938,52529.0
2017-03-02 14:05:00,38.66,38.67,38.63,38.63,58204.0,30.2938,30.3017,30.2703,30.2703,58204.0
2017-03-02 14:10:00,38.63,38.64,38.63,38.64,70432.0,30.2703,30.2781,30.2703,30.2781,70432.0
2017-03-02 14:15:00,38.64,38.65,38.63,38.65,56159.0,30.2781,30.286,30.2703,30.286,56159.0
2017-03-02 14:20:00,38.65,38.65,38.63,38.64,41244.0,30.286,30.286,30.2703,30.2781,41244.0
2017-03-02 14:25:00,38.63,38.66,38.63,38.65,137918.0,30.2703,30.2938,30.2703,30.286,137918.0
2017-03-02 14:30:00,38.64,38.66,38.64,38.66,132799.0,30.2781,30.2938,30.2781,30.2938,132799.0
2017-03-02 14:35:00,38.66,38.67,38.65,38.67,61042.0,30.2938,30.3017,30.286,30.3017,61042.0
2017-03-02 14:40:00,38.67,38.67,38.65,38.66,51685.0,30.3017,30.3017,30.286,30.2938,51685.0
2017-03-02 14:45:00,38.66,38.66,38.65,38.66,38208.0,30.2938,30.2938,30.286,30.2938,38208.0
2017-03-02 14:50:00,38.66,38.67,38.65,38.66,138483.0,30.2938,30.3017,30.286,30.2938,138483.0
2017-03-02 14:55:00,38.66,38.67,38.66,38.66,91339.0,30.2938,30.3017,30.2938,30.2938,91339.0
2017-03-02 15:00:00,38.66,38.67,38.65,38.67,59366.0,30.2938,30.3017,30.286,30.3017,59366.0
2017-03-02 15:05:00,38.67,38.67,38.66,38.66,50624.0,30.3017,30.3017,30.2938,30.2938,50624.0
2017-03-02 15:10:00,38.67,38.67,38.66,38.66,54365.0,30.3017,30.3017,30.2938,30.2938,54365.0
2017-03-02 15:15:00,38.66,38.67,38.62,38.64,229648.0,30.2938,30.3017,30.2625,30.2781,229648.0
2017-03-02 15:20:00,38.63,38.65,38.62,38.62,102360.0,30.2703,30.286,30.2625,30.2625,102360.0
2017-03-02 15:25:00,38.63,38.65,38.61,38.64,152925.0,30.2703,30.286,30.2546,30.2781,152925.0
2017-03-02 15:30:00,38.64,38.65,38.6,38.6,120383.0,30.2781,30.286,30.2468,30.2468,120383.0
2017-03-02 15:35:00,38.61,38.64,38.6,38.64,102505.0,30.2546,30.2781,30.2468,30.2781,102505.0
2017-03-02 15:40:00,38.64,38.64,38.6,38.61,151122.0,30.2781,30.2781,30.2468,30.2546,151122.0
2017-03-02 15:45:00,38.61,38.62,38.6,38.61,228658.0,30.2546,30.2625,30.2468,30.2546,228658.0
2017-03-02 15:50:00,38.61,38.62,38.59,38.61,208309.0,30.2546,30.2625,30.239,30.2546,208309.0
2017-03-02 15:55:00,38.61,38.62,38.6,38.61,380027.0,30.2546,30.2625,30.2468,30.2546,380027.0
2017-03-03 09:30:00,38.81,38.86,38.8,38.86,517382.0,30.4114,30.4505,30.4035,30.4505,517382.0
2017-03-03 09:35:00,38.85,38.89,38.85,38.87,138741.0,30.4427,30.474,30.4427,30.4584,138741.0
2017-03-03 09:40:00,38.88,38.89,38.83,38.84,128774.0,30.4662,30.474,30.427,30.4349,128774.0
2017-03-03 09:45:00,38.84,38.84,38.8,38.83,63387.0,30.4349,30.4349,30.4035,30.427,63387.0
2017-03-03 09:50:00,38.83,38.84,38.78,38.78,189031.0,30.427,30.4349,30.3878,30.3878,189031.0
2017-03-03 09:55:00,38.79,38.79,38.77,38.79,87550.0,30.3957,30.3957,30.38,30.3957,87550.0
2017-03-03 10:00:00,38.79,38.79,38.75,38.76,155066.0,30.3957,30.3957,30.3643,30.3722,155066.0
2017-03-03 10:05:00,38.75,38.78,38.75,38.77,193336.0,30.3643,30.3878,30.3643,30.38,193336.0
2017-03-03 10:10:00,38.78,38.81,38.77,38.8,138516.0,30.3878,30.4114,30.38,30.4035,138516.0
2017-03-03 10:15:00,38.8,38.8,38.78,38.78,237047.0,30.4035,30.4035,30.3878,30.3878,237047.0
2017-03-03 10:20:00,38.78,38.79,38.75,38.76,281633.0,30.3878,30.3957,30.3643,30.3722,281633.0
2017-03-03 10:25:00,38.76,38.77,38.73,38.74,496794.0,30.3722,30.38,30.3487,30.3565,496794.0
2017-03-03 10:30:00,38.75,38.75,38.72,38.74,304436.0,30.3643,30.3643,30.3408,30.3565,304436.0
2017-03-03 10:35:00,38.75,38.77,38.73,38.77,95331.0,30.3643,30.38,30.3487,30.38,95331.0
2017-03-03 10:40:00,38.76,38.78,38.76,38.78,45609.0,30.3722,30.3878,30.3722,30.3878,45609.0
2017-03-03 10:45:00,38.78,38.8,38.77,38.79,54522.0,30.3878,30.4035,30.38,30.3957,54522.0
2017-03-03 10:50:00,38.8,38.81,38.79,38.81,64592.0,30.4035,30.4114,30.3957,30.4114,64592.0
2017-03-03 10:55:00,38.81,38.82,38.78,38.81,81359.0,30.4114,30.4192,30.3878,30.4114,81359.0
2017-03-03 11:00:00,38.8,38.82,38.78,38.81,101106.0,30.4035,30.4192,30.3878,30.4114,101106.0
2017-03-03 11:05:00,38.81,38.82,38.8,38.81,44883.0,30.4114,30.4192,30.4035,30.4114,44883.0
2017-03-03 11:10:00,38.8,38.82,38.8,38.8,32308.0,30.4035,30.4192,30.4035,30.4035,32308.0
2017-03-03 11:15:00,38.8,38.81,38.78,38.78,78661.0,30.4035,30.4114,30.3878,30.3878,78661.0
2017-03-03 11:20:00,38.79,38.79,38.76,38.77,130465.0,30.3957,30.3957,30.3722,30.38,130465.0
2017-03-03 11:25:00,38.76,38.78,38.76,38.77,80486.0,30.3722,30.3878,30.3722,30.38,80486.0
2017-03-03 11:30:00,38.77,38.8,38.77,38.8,58275.0,30.38,30.4035,30.38,30.4035,58275.0
2017-03-03 11:35:00,38.79,38.8,38.79,38.8,66573.0,30.3957,30.4035,30.3957,30.4035,66573.0
2017-03-03 11:40:00,38.81,38.81,38.79,38.79,60443.0,30.4114,30.4114,30.3957,30.3957,60443.0
2017-03-03 11:45:00,38.8,38.81,38.79,38.8,61888.0,30.4035,30.4114,30.3957,30.4035,61888.0
2017-03-03 11:50:00,38.8,38.82,38.8,38.8,96519.0,30.4035,30.4192,30.4035,30.4035,96519.0
2017-03-03 11:55:00,38.81,38.81,38.8,38.81,74174.0,30.4114,30.4114,30.4035,30.4114,74174.0
2017-03-03 12:00:00,38.81,38.82,38.8,38.82,52506.0,30.4114,30.4192,30.4035,30.4192,52506.0
2017-03-03 12:05:00,38.82,38.82,38.8,38.81,81674.0,30.4192,30.4192,30.4035,30.4114,81674.0
2017-03-03 12:10:00,38.81,38.81,38.8,38.8,34123.0,30.4114,30.4114,30.4035,30.4035,34123.0
2017-03-03 12:15:00,38.81,38.81,38.77,38.78,64965.0,30.4114,30.4114,30.38,30.3878,64965.0
2017-03-03 12:20:00,38.78,38.78,38.76,38.77,97088.0,30.3878,30.3878,30.3722,30.38,97088.0
2017-03-03 12:25:00,38.77,38.8,38.75,38.79,579122.0,30.38,30.4035,30.3643,30.3957,579122.0
2017-03-03 12:30:00,38.8,38.83,38.79,38.82,66262.0,30.4035,30.427,30.3957,30.4192,66262.0
2017-03-03 12:35:00,38.82,38.83,38.81,38.81,54433.0,30.4192,30.427,30.4114,30.4114,54433.0
2017-03-03 12:40:00,38.81,38.83,38.81,38.83,37795.0,30.4114,30.427,30.4114,30.427,37795.0
2017-03-03 12:45:00,38.83,38.83,38.82,38.82,35147.0,30.427,30.427,30.4192,30.4192,35147.0
2017-03-03 12:50:00,38.82,38.83,38.8,38.81,45539.0,30.4192,30.427,30.4035,30.4114,45539.0
2017-03-03 12:55:00,38.81,38.82,38.81,38.82,22247.0,30.4114,30.4192,30.4114,30.4192,22247.0
2017-03-03 13:00:00,38.81,38.86,38.73,38.86,730974.0,30.4114,30.4505,30.3487,30.4505,730974.0
2017-03-03 13:05:00,38.86,38.86,38.8,38.83,269927.0,30.4505,30.4505,30.4035,30.427,269927.0
2017-03-03 13:10:00,38.83,38.87,38.82,38.83,144071.0,30.427,30.4584,30.4192,30.427,144071.0
2017-03-03 13:15:00,38.83,38.83,38.79,38.82,185723.0,30.427,30.427,30.3957,30.4192,185723.0
2017-03-03 13:20:00,38.81,38.83,38.79,38.79,89474.0,30.4114,30.427,30.3957,30.3957,89474.0
2017-03-03 13:25:00,38.8,38.83,38.79,38.82,55788.0,30.4035,30.427,30.3957,30.4192,55788.0
2017-03-03 13:30:00,38.83,38.83,38.79,38.82,54410.0,30.427,30.427,30.3957,30.4192,54410.0
2017-03-03 13:35:00,38.82,38.85,38.81,38.84,50210.0,30.4192,30.4427,30.4114,30.4349,50210.0
2017-03-03 13:40:00,38.84,38.88,38.83,38.88,32533.0,30.4349,30.4662,30.427,30.4662,32533.0
2017-03-03 13:45:00,38.88,38.91,38.87,38.91,140170.0,30.4662,30.4897,30.4584,30.4897,140170.0
2017-03-03 13:50:00,38.91,38.92,38.9,38.9,88537.0,30.4897,30.4975,30.4819,30.4819,88537.0
2017-03-03 13:55:00,38.9,38.93,38.89,38.93,37089.0,30.4819,30.5054,30.474,30.5054,37089.0
2017-03-03 14:00:00,38.93,38.94,38.92,38.94,110531.0,30.5054,30.5132,30.4975,30.5132,110531.0
2017-03-03 14:05:00,38.94,38.97,38.93,38.97,132931.0,30.5132,30.5367,30.5054,30.5367,132931.0
2017-03-03 14:10:00,38.97,38.98,38.94,38.95,86400.0,30.5367,30.5446,30.5132,30.5211,86400.0
2017-03-03 14:15:00,38.95,38.96,38.94,38.95,108077.0,30.5211,30.5289,30.5132,30.5211,108077.0
2017-03-03 14:20:00,38.95,38.99,38.94,38.98,168931.0,30.5211,30.5524,30.5132,30.5446,168931.0
2017-03-03 14:25:00,38.98,38.99,38.95,38.96,40460.0,30.5446,30.5524,30.5211,30.5289,40460.0
2017-03-03 14:30:00,38.96,38.98,38.95,38.98,48402.0,30.5289,30.5446,30.5211,30.5446,48402.0
2017-03-03 14:35:00,38.98,38.98,38.96,38.98,97647.0,30.5446,30.5446,30.5289,30.5446,97647.0
2017-03-03 14:40:00,38.97,38.98,38.97,38.97,40668.0,30.5367,30.5446,30.5367,30.5367,40668.0
2017-03-03 14:45:00,38.98,38.98,38.96,38.97,65589.0,30.5446,30.5446,30.5289,30.5367,65589.0
2017-03-03 14:50:00,38.97,38.98,38.96,38.98,45002.0,30.5367,30.5446,30.5289,30.5446,45002.0
2017-03-03 14:55:00,38.98,38.98,38.95,38.97,84440.0,30.5446,30.5446,30.5211,30.5367,84440.0
2017-03-03 15:00:00,38.97,38.98,38.95,38.96,96483.0,30.5367,30.5446,30.5211,30.5289,96483.0
2017-03-03 15:05:00,38.96,38.96,38.94,38.94,114517.0,30.5289,30.5289,30.5132,30.5132,114517.0
2017-03-03 15:10:00,38.94,38.94,38.93,38.94,123737.0,30.5132,30.5132,30.5054,30.5132,123737.0
2017-03-03 15:15:00,38.94,38.95,38.93,38.95,62250.0,30.5132,30.5211,30.5054,30.5211,62250.0
2017-03-03 15:20:00,38.95,38.97,38.94,38.97,48612.0,30.5211,30.5367,30.5132,30.5367,48612.0
2017-03-03 15:25:00,38.97,38.97,38.95,38.96,55675.0,30.5367,30.5367,30.5211,30.5289,55675.0
2017-03-03 15:30:00,38.96,38.96,38.95,38.96,50516.0,30.5289,30.5289,30.5211,30.5289,50516.0
2017-03-03 15:35:00,38.96,38.98,38.95,38.98,44013.0,30.5289,30.5446,30.5211,30.5446,44013.0
2017-03-03 15:40:00,38.97,38.98,38.95,38.97,94721.0,30.5367,30.5446,30.5211,30.5367,94721.0
2017-03-03 15:45:00,38.96,38.96,38.93,38.96,197329.0,30.5289,30.5289,30.5054,30.5289,197329.0
2017-03-03 15:50:00,38.96,38.97,38.95,38.96,175473.0,30.5289,30.5367,30.5211,30.5289,175473.0
2017-03-03 15:55:00,38.96,38.97,38.93,38.96,401600.0,30.5289,30.5367,30.5054,30.5289,401600.0
2017-03-06 09:30:00,39.03,39.05,38.95,38.97,439621.0,30.5837,30.5994,30.5211,30.5367,439621.0
2017-03-06 09:35:00,38.97,38.97,38.94,38.97,178438.0,30.5367,30.5367,30.5132,30.5367,178438.0
2017-03-06 09:40:00,38.97,38.97,38.93,38.95,147302.0,30.5367,30.5367,30.5054,30.5211,147302.0
2017-03-06 09:45:00,38.94,38.95,38.91,38.95,143533.0,30.5132,30.5211,30.4897,30.5211,143533.0
2017-03-06 09:50:00,38.95,38.98,38.94,38.97,114486.0,30.5211,30.5446,30.5132,30.5367,114486.0
2017-03-06 09:55:00,38.97,38.98,38.95,38.97,108839.0,30.5367,30.5446,30.5211,30.5367,108839.0
2017-03-06 10:00:00,38.97,38.97,38.93,38.95,159999.0,30.5367,30.5367,30.5054,30.5211,159999.0
2017-03-06 10:05:00,38.94,38.99,38.93,38.98,180160.0,30.5132,30.5524,30.5054,30.5446,180160.0
2017-03-06 10:10:00,38.98,39.0,38.96,38.97,111045.0,30.5446,30.5602,30.5289,30.5367,111045.0
2017-03-06 10:15:00,38.97,38.98,38.93,38.94,140176.0,30.5367,30.5446,30.5054,30.5132,140176.0
2017-03-06 10:20:00,38.93,38.95,38.91,38.93,158533.0,30.5054,30.5211,30.4897,30.5054,158533.0
2017-03-06 10:25:00,38.92,38.94,38.91,38.93,87743.0,30.4975,30.5132,30.4897,30.5054,87743.0
2017-03-06 10:30:00,38.93,38.94,38.92,38.92,114828.0,30.5054,30.5132,30.4975,30.4975,114828.0
2017-03-06 10:35:00,38.93,38.94,38.91,38.94,236276.0,30.5054,30.5132,30.4897,30.5132,236276.0
2017-03-06 10:40:00,38.93,38.94,38.92,38.93,91101.0,30.5054,30.5132,30.4975,30.5054,91101.0
2017-03-06 10:45:00,38.93,38.95,38.92,38.95,45828.0,30.5054,30.5211,30.4975,30.5211,45828.0
2017-03-06 10:50:00,38.95,38.95,38.91,38.91,72221.0,30.5211,30.5211,30.4897,30.4897,72221.0
2017-03-06 10:55:00,38.92,38.93,38.9,38.91,77518.0,30.4975,30.5054,30.4819,30.4897,77518.0
2017-03-06 11:00:00,38.91,38.92,38.89,38.91,72908.0,30.4897,30.4975,30.474,30.4897,72908.0
2017-03-06 11:05:00,38.91,38.93,38.9,38.92,86206.0,30.4897,30.5054,30.4819,30.4975,86206.0
2017-03-06 11:10:00,38.91,38.93,38.9,38.93,82035.0,30.4897,30.5054,30.4819,30.5054,82035.0
2017-03-06 11:15:00,38.92,38.94,38.9,38.94,80664.0,30.4975,30.5132,30.4819,30.5132,80664.0
2017-03-06 11:20:00,38.94,38.94,38.92,38.93,47498.0,30.5132,30.5132,30.4975,30.5054,47498.0
2017-03-06 11:25:00,38.92,38.93,38.91,38.92,55467.0,30.4975,30.5054,30.4897,30.4975,55467.0
2017-03-06 11:30:00,38.92,38.94,38.91,38.94,156975.0,30.4975,30.5132,30.4897,30.5132,156975.0
2017-03-06 11:35:00,38.93,38.95,38.92,38.92,130001.0,30.5054,30.5211,30.4975,30.4975,130001.0
2017-03-06 11:40:00,38.92,38.92,38.9,38.91,118079.0,30.4975,30.4975,30.4819,30.4897,118079.0
2017-03-06 11:45:00,38.91,38.91,38.89,38.9,246465.0,30.4897,30.4897,30.474,30.4819,246465.0
2017-03-06 11:50:00,38.9,38.9,38.88,38.9,101704.0,30.4819,30.4819,30.4662,30.4819,101704.0
2017-03-06 11:55:00,38.9,38.91,38.89,38.9,45456.0,30.4819,30.4897,30.474,30.4819,45456.0
2017-03-06 12:00:00,38.9,38.92,38.9,38.92,190135.0,30.4819,30.4975,30.4819,30.4975,190135.0
2017-03-06 12:05:00,38.92,38.92,38.91,38.91,29389.0,30.4975,30.4975,30.4897,30.4897,29389.0
2017-03-06 12:10:00,38.91,38.93,38.91,38.93,30765.0,30.4897,30.5054,30.4897,30.5054,30765.0
2017-03-06 12:15:00,38.93,38.93,38.92,38.92,32403.0,30.5054,30.5054,30.4975,30.4975,32403.0
2017-03-06 12:20:00,38.92,38.93,38.92,38.93,67353.0,30.4975,30.5054,30.4975,30.5054,67353.0
2017-03-06 12:25:00,38.92,38.95,38.92,38.95,70884.0,30.4975,30.5211,30.4975,30.5211,70884.0
2017-03-06 12:30:00,38.95,38.97,38.94,38.96,218053.0,30.5211,30.5367,30.5132,30.5289,218053.0
2017-03-06 12:35:00,38.97,38.97,38.94,38.94,67155.0,30.5367,30.5367,30.5132,30.5132,67155.0
2017-03-06 12:40:00,38.95,38.96,38.94,38.96,34365.0,30.5211,30.5289,30.5132,30.5289,34365.0
2017-03-06 12:45:00,38.96,38.96,38.93,38.95,82553.0,30.5289,30.5289,30.5054,30.5211,82553.0
2017-03-06 12:50:00,38.95,38.97,38.94,38.97,27803.0,30.5211,30.5367,30.5132,30.5367,27803.0
2017-03-06 12:55:00,38.96,38.97,38.95,38.95,38615.0,30.5289,30.5367,30.5211,30.5211,38615.0
2017-03-06 13:00:00,38.96,38.98,38.95,38.97,47182.0,30.5289,30.5446,30.5211,30.5367,47182.0
2017-03-06 13:05:00,38.97,38.98,38.97,38.98,27100.0,30.5367,30.5446,30.5367,30.5446,27100.0
2017-03-06 13:10:00,38.98,38.99,38.97,38.98,51336.0,30.5446,30.5524,30.5367,30.5446,51336.0
2017-03-06 13:15:00,38.98,38.99,38.98,38.99,29714.0,30.5446,30.5524,30.5446,30.5524,29714.0
2017-03-06 13:20:00,38.99,39.0,38.98,39.0,30610.0,30.5524,30.5602,30.5446,30.5602,30610.0
2017-03-06 13:25:00,39.0,39.0,38.99,39.0,30395.0,30.5602,30.5602,30.5524,30.5602,30395.0
2017-03-06 13:30:00,39.0,39.01,38.99,39.0,68003.0,30.5602,30.5681,30.5524,30.5602,68003.0
2017-03-06 13:35:00,39.0,39.02,38.99,39.02,135293.0,30.5602,30.5759,30.5524,30.5759,135293.0
2017-03-06 13:40:00,39.02,39.02,38.99,39.0,137144.0,30.5759,30.5759,30.5524,30.5602,137144.0
2017-03-06 13:45:00,39.0,39.0,38.99,39.0,63913.0,30.5602,30.5602,30.5524,30.5602,63913.0
2017-03-06 13:50:00,38.99,39.0,38.99,39.0,78771.0,30.5524,30.5602,30.5524,30.5602,78771.0
2017-03-06 13:55:00,39.0,39.0,38.98,38.99,106234.0,30.5602,30.5602,30.5446,30.5524,106234.0
2017-03-06 14:00:00,38.98,38.99,38.98,38.98,55191.0,30.5446,30.5524,30.5446,30.5446,55191.0
2017-03-06 14:05:00,38.99,38.99,38.98,38.99,65596.0,30.5524,30.5524,30.5446,30.5524,65596.0
2017-03-06 14:10:00,38.99,39.0,38.98,38.98,124980.0,30.5524,30.5602,30.5446,30.5446,124980.0
2017-03-06 14:15:00,38.99,38.99,38.97,38.97,41933.0,30.5524,30.5524,30.5367,30.5367,41933.0
2017-03-06 14:20:00,38.97,38.98,38.97,38.97,47545.0,30.5367,30.5446,30.5367,30.5367,47545.0
2017-03-06 14:25:00,38.98,38.99,38.97,38.98,46969.0,30.5446,30.5524,30.5367,30.5446,46969.0
2017-03-06 14:30:00,38.98,38.99,38.97,38.98,173157.0,30.5446,30.5524,30.5367,30.5446,173157.0
2017-03-06 14:35:00,38.98,38.98,38.97,38.98,70179.0,30.5446,30.5446,30.5367,30.5446,70179.0
2017-03-06 14:40:00,38.98,38.99,38.97,38.98,90030.0,30.5446,30.5524,30.5367,30.5446,90030.0
2017-03-06 14:45:00,38.98,38.99,38.98,38.98,246512.0,30.5446,30.5524,30.5446,30.5446,246512.0
2017-03-06 14:50:00,38.98,38.99,38.98,38.98,34178.0,30.5446,30.5524,30.5446,30.5446,34178.0
2017-03-06 14:55:00,38.98,38.99,38.98,38.99,82128.0,30.5446,30.5524,30.5446,30.5524,82128.0
2017-03-06 15:00:00,38.99,39.0,38.98,39.0,58121.0,30.5524,30.5602,30.5446,30.5602,58121.0
2017-03-06 15:05:00,39.0,39.0,38.99,38.99,101841.0,30.5602,30.5602,30.5524,30.5524,101841.0
2017-03-06 15:10:00,39.0,39.0,38.99,39.0,78511.0,30.5602,30.5602,30.5524,30.5602,78511.0
2017-03-06 15:15:00,39.0,39.0,38.99,39.0,76969.0,30.5602,30.5602,30.5524,30.5602,76969.0
2017-03-06 15:20:00,39.0,39.0,38.99,38.99,95082.0,30.5602,30.5602,30.5524,30.5524,95082.0
2017-03-06 15:25:00,39.0,39.0,38.98,38.98,76383.0,30.5602,30.5602,30.5446,30.5446,76383.0
2017-03-06 15:30:00,38.98,38.98,38.97,38.98,60345.0,30.5446,30.5446,30.5367,30.5446,60345.0
2017-03-06 15:35:00,38.98,39.0,38.97,38.99,92512.0,30.5446,30.5602,30.5367,30.5524,92512.0
2017-03-06 15:40:00,38.99,39.01,38.99,39.01,97744.0,30.5524,30.5681,30.5524,30.5681,97744.0
2017-03-06 15:45:00,39.01,39.02,39.0,39.02,115373.0,30.5681,30.5759,30.5602,30.5759,115373.0
2017-03-06 15:50:00,39.01,39.02,39.0,39.01,140915.0,30.5681,30.5759,30.5602,30.5681,140915.0
2017-03-06 15:55:00,39.01,39.01,38.99,39.0,350257.0,30.5681,30.5681,30.5524,30.5602,350257.0
2017-03-07 09:30:00,39.11,39.13,39.04,39.05,427016.0,30.6464,30.6621,30.5916,30.5994,427016.0
2017-03-07 09:35:00,39.05,39.07,39.01,39.04,243944.0,30.5994,30.6151,30.5681,30.5916,243944.0
2017-03-07 09:40:00,39.03,39.04,39.0,39.01,191574.0,30.5837,30.5916,30.5602,30.5681,191574.0
2017-03-07 09:45:00,39.01,39.02,38.99,39.0,72491.0,30.5681,30.5759,30.5524,30.5602,72491.0
2017-03-07 09:50:00,38.99,39.02,38.98,39.01,104117.0,30.5524,30.5759,30.5446,30.5681,104117.0
2017-03-07 09:55:00,39.01,39.02,38.99,39.01,72834.0,30.5681,30.5759,30.5524,30.5681,72834.0
2017-03-07 10:00:00,39.0,39.03,38.98,39.02,134229.0,30.5602,30.5837,30.5446,30.5759,134229.0
2017-03-07 10:05:00,39.03,39.03,39.01,39.02,98851.0,30.5837,30.5837,30.5681,30.5759,98851.0
2017-03-07 10:10:00,39.02,39.03,39.01,39.02,139220.0,30.5759,30.5837,30.5681,30.5759,139220.0
2017-03-07 10:15:00,39.02,39.03,39.0,39.03,84717.0,30.5759,30.5837,30.5602,30.5837,84717.0
2017-03-07 10:20:00,39.03,39.05,39.01,39.04,92225.0,30.5837,30.5994,30.5681,30.5916,92225.0
2017-03-07 10:25:00,39.03,39.06,39.03,39.05,105448.0,30.5837,30.6073,30.5837,30.5994,105448.0
2017-03-07 10:30:00,39.05,39.07,39.04,39.06,130822.0,30.5994,30.6151,30.5916,30.6073,130822.0
2017-03-07 10:35:00,39.07,39.07,39.05,39.05,160480.0,30.6151,30.6151,30.5994,30.5994,160480.0
2017-03-07 10:40:00,39.06,39.07,39.04,39.07,181198.0,30.6073,30.6151,30.5916,30.6151,181198.0
2017-03-07 10:45:00,39.07,39.07,39.04,39.05,98948.0,30.6151,30.6151,30.5916,30.5994,98948.0
2017-03-07 10:50:00,39.05,39.06,39.04,39.05,124871.0,30.5994,30.6073,30.5916,30.5994,124871.0
2017-03-07 10:55:00,39.05,39.08,39.04,39.07,85922.0,30.5994,30.6229,30.5916,30.6151,85922.0
2017-03-07 11:00:00,39.07,39.09,39.06,39.07,99558.0,30.6151,30.6308,30.6073,30.6151,99558.0
2017-03-07 11:05:00,39.07,39.07,39.05,39.06,135602.0,30.6151,30.6151,30.5994,30.6073,135602.0
2017-03-07 11:10:00,39.05,39.07,39.05,39.07,57248.0,30.5994,30.6151,30.5994,30.6151,57248.0
2017-03-07 11:15:00,39.06,39.07,39.04,39.07,98974.0,30.6073,30.6151,30.5916,30.6151,98974.0
2017-03-07 11:20:00,39.06,39.07,39.04,39.07,189126.0,30.6073,30.6151,30.5916,30.6151,189126.0
2017-03-07 11:25:00,39.06,39.07,39.04,39.05,131706.0,30.6073,30.6151,30.5916,30.5994,131706.0
2017-03-07 11:30:00,39.05,39.05,39.04,39.05,113581.0,30.5994,30.5994,30.5916,30.5994,113581.0
2017-03-07 11:35:00,39.05,39.07,39.04,39.06,781526.0,30.5994,30.6151,30.5916,30.6073,781526.0
2017-03-07 11:40:00,39.07,39.08,39.05,39.08,604203.0,30.6151,30.6229,30.5994,30.6229,604203.0
2017-03-07 11:45:00,39.07,39.09,39.07,39.09,192828.0,30.6151,30.6308,30.6151,30.6308,192828.0
2017-03-07 11:50:00,39.09,39.1,39.08,39.09,52809.0,30.6308,30.6386,30.6229,30.6308,52809.0
2017-03-07 11:55:00,39.09,39.11,39.09,39.1,148636.0,30.6308,30.6464,30.6308,30.6386,148636.0
2017-03-07 12:00:00,39.09,39.11,39.08,39.09,144876.0,30.6308,30.6464,30.6229,30.6308,144876.0
2017-03-07 12:05:00,39.09,39.11,39.09,39.11,64589.0,30.6308,30.6464,30.6308,30.6464,64589.0
2017-03-07 12:10:00,39.11,39.11,39.1,39.11,95721.0,30.6464,30.6464,30.6386,30.6464,95721.0
2017-03-07 12:15:00,39.11,39.11,39.09,39.11,145814.0,30.6464,30.6464,30.6308,30.6464,145814.0
2017-03-07 12:20:00,39.11,39.12,39.09,39.09,94898.0,30.6464,30.6543,30.6308,30.6308,94898.0
2017-03-07 12:25:00,39.09,39.1,39.09,39.1,34792.0,30.6308,30.6386,30.6308,30.6386,34792.0
2017-03-07 12:30:00,39.1,39.1,39.08,39.09,83541.0,30.6386,30.6386,30.6229,30.6308,83541.0
2017-03-07 12:35:00,39.1,39.12,39.1,39.11,196363.0,30.6386,30.6543,30.6386,30.6464,196363.0
2017-03-07 12:40:00,39.11,39.13,39.11,39.12,37356.0,30.6464,30.6621,30.6464,30.6543,37356.0
2017-03-07 12:45:00,39.13,39.13,39.12,39.13,26476.0,30.6621,30.6621,30.6543,30.6621,26476.0
2017-03-07 12:50:00,39.13,39.13,39.12,39.13,53522.0,30.6621,30.6621,30.6543,30.6621,53522.0
2017-03-07 12:55:00,39.12,39.13,39.12,39.13,134957.0,30.6543,30.6621,30.6543,30.6621,134957.0
2017-03-07 13:00:00,39.12,39.13,39.1,39.11,99395.0,30.6543,30.6621,30.6386,30.6464,99395.0
2017-03-07 13:05:00,39.11,39.14,39.1,39.13,1308808.0,30.6464,30.6699,30.6386,30.6621,1308808.0
2017-03-07 13:10:00,39.13,39.14,39.12,39.13,107572.0,30.6621,30.6699,30.6543,30.6621,107572.0
2017-03-07 13:15:00,39.13,39.14,39.11,39.12,168243.0,30.6621,30.6699,30.6464,30.6543,168243.0
2017-03-07 13:20:00,39.13,39.13,39.1,39.11,155543.0,30.6621,30.6621,30.6386,30.6464,155543.0
2017-03-07 13:25:00,39.11,39.11,39.1,39.11,198127.0,30.6464,30.6464,30.6386,30.6464,198127.0
2017-03-07 13:30:00,39.11,39.11,39.09,39.11,171965.0,30.6464,30.6464,30.6308,30.6464,171965.0
2017-03-07 13:35:00,39.11,39.11,39.09,39.09,98939.0,30.6464,30.6464,30.6308,30.6308,98939.0
2017-03-07 13:40:00,39.09,39.1,39.08,39.08,305840.0,30.6308,30.6386,30.6229,30.6229,305840.0
2017-03-07 13:45:00,39.08,39.09,39.07,39.08,79026.0,30.6229,30.6308,30.6151,30.6229,79026.0
2017-03-07 13:50:00,39.09,39.09,39.07,39.08,93729.0,30.6308,30.6308,30.6151,30.6229,93729.0
2017-03-07 13:55:00,39.08,39.08,39.05,39.05,148506.0,30.6229,30.6229,30.5994,30.5994,148506.0
2017-03-07 14:00:00,39.05,39.07,39.05,39.07,136874.0,30.5994,30.6151,30.5994,30.6151,136874.0
2017-03-07 14:05:00,39.07,39.08,39.06,39.08,308218.0,30.6151,30.6229,30.6073,30.6229,308218.0
2017-03-07 14:10:00,39.08,39.09,39.07,39.09,450236.0,30.6229,30.6308,30.6151,30.6308,450236.0
2017-03-07 14:15:00,39.09,39.09,39.08,39.09,75456.0,30.6308,30.6308,30.6229,30.6308,75456.0
2017-03-07 14:20:00,39.09,39.09,39.08,39.09,124305.0,30.6308,30.6308,30.6229,30.6308,124305.0
2017-03-07 14:25:00,39.09,39.09,39.08,39.09,64927.0,30.6308,30.6308,30.6229,30.6308,64927.0
2017-03-07 14:30:00,39.09,39.09,39.08,39.09,152024.0,30.6308,30.6308,30.6229,30.6308,152024.0
2017-03-07 14:35:00,39.09,39.09,39.06,39.09,157863.0,30.6308,30.6308,30.6073,30.6308,157863.0
2017-03-07 14:40:00,39.09,39.1,39.07,39.08,925661.0,30.6308,30.6386,30.6151,30.6229,925661.0
2017-03-07 14:45:00,39.08,39.09,39.07,39.07,155790.0,30.6229,30.6308,30.6151,30.6151,155790.0
2017-03-07 14:50:00,39.08,39.08,39.07,39.08,151385.0,30.6229,30.6229,30.6151,30.6229,151385.0
2017-03-07 14:55:00,39.08,39.09,39.07,39.08,124713.0,30.6229,30.6308,30.6151,30.6229,124713.0
2017-03-07 15:00:00,39.09,39.09,39.07,39.08,70658.0,30.6308,30.6308,30.6151,30.6229,70658.0
2017-03-07 15:05:00,39.07,39.08,39.06,39.07,32368.0,30.6151,30.6229,30.6073,30.6151,32368.0
2017-03-07 15:10:00,39.07,39.09,39.06,39.07,171002.0,30.6151,30.6308,30.6073,30.6151,171002.0
2017-03-07 15:15:00,39.07,39.07,39.06,39.07,121193.0,30.6151,30.6151,30.6073,30.6151,121193.0
2017-03-07 15:20:00,39.07,39.07,39.06,39.06,43481.0,30.6151,30.6151,30.6073,30.6073,43481.0
2017-03-07 15:25:00,39.07,39.07,39.04,39.04,302444.0,30.6151,30.6151,30.5916,30.5916,302444.0
2017-03-07 15:30:00,39.05,39.06,39.02,39.02,360752.0,30.5994,30.6073,30.5759,30.5759,360752.0
2017-03-07 15:35:00,39.02,39.03,39.01,39.01,307033.0,30.5759,30.5837,30.5681,30.5681,307033.0
2017-03-07 15:40:00,39.02,39.02,38.98,38.98,362328.0,30.5759,30.5759,30.5446,30.5446,362328.0
2017-03-07 15:45:00,38.98,39.0,38.98,39.0,241426.0,30.5446,30.5602,30.5446,30.5602,241426.0
2017-03-07 15:50:00,39.0,39.01,38.99,39.0,146588.0,30.5602,30.5681,30.5524,30.5602,146588.0
2017-03-07 15:55:00,39.0,39.05,38.99,39.04,310419.0,30.5602,30.5994,30.5524,30.5916,310419.0
2017-03-08 09:30:00,38.91,38.93,38.87,38.9,400866.0,30.4897,30.5054,30.4584,30.4819,400866.0
2017-03-08 09:35:00,38.89,38.89,38.87,38.87,190567.0,30.474,30.474,30.4584,30.4584,190567.0
2017-03-08 09:40:00,38.88,38.94,38.86,38.91,233665.0,30.4662,30.5132,30.4505,30.4897,233665.0
2017-03-08 09:45:00,38.91,38.94,38.9,38.93,122893.0,30.4897,30.5132,30.4819,30.5054,122893.0
2017-03-08 09:50:00,38.93,38.94,38.91,38.91,168920.0,30.5054,30.5132,30.4897,30.4897,168920.0
2017-03-08 09:55:00,38.91,38.92,38.89,38.91,133071.0,30.4897,30.4975,30.474,30.4897,133071.0
2017-03-08 10:00:00,38.92,38.93,38.9,38.92,182538.0,30.4975,30.5054,30.4819,30.4975,182538.0
2017-03-08 10:05:00,38.92,38.92,38.87,38.88,232166.0,30.4975,30.4975,30.4584,30.4662,232166.0
2017-03-08 10:10:00,38.88,38.88,38.86,38.87,147520.0,30.4662,30.4662,30.4505,30.4584,147520.0
2017-03-08 10:15:00,38.87,38.89,38.86,38.88,1361890.0,30.4584,30.474,30.4505,30.4662,1361890.0
2017-03-08 10:20:00,38.88,38.89,38.86,38.87,125633.0,30.4662,30.474,30.4505,30.4584,125633.0
2017-03-08 10:25:00,38.87,38.9,38.86,38.9,70830.0,30.4584,30.4819,30.4505,30.4819,70830.0
2017-03-08 10:30:00,38.9,38.9,38.89,38.9,45142.0,30.4819,30.4819,30.474,30.4819,45142.0
2017-03-08 10:35:00,38.89,38.9,38.88,38.89,78306.0,30.474,30.4819,30.4662,30.474,78306.0
2017-03-08 10:40:00,38.89,38.91,38.88,38.9,97281.0,30.474,30.4897,30.4662,30.4819,97281.0
2017-03-08 10:45:00,38.9,38.91,38.87,38.89,80427.0,30.4819,30.4897,30.4584,30.474,80427.0
2017-03-08 10:50:00,38.88,38.89,38.85,38.87,209590.0,30.4662,30.474,30.4427,30.4584,209590.0
2017-03-08 10:55:00,38.87,38.87,38.84,38.87,242003.0,30.4584,30.4584,30.4349,30.4584,242003.0
2017-03-08 11:00:00,38.87,38.88,38.85,38.87,241293.0,30.4584,30.4662,30.4427,30.4584,241293.0
2017-03-08 11:05:00,38.87,38.87,38.83,38.84,303679.0,30.4584,30.4584,30.427,30.4349,303679.0
2017-03-08 11:10:00,38.84,38.84,38.83,38.84,170799.0,30.4349,30.4349,30.427,30.4349,170799.0
2017-03-08 11:15:00,38.84,38.84,38.82,38.82,71248.0,30.4349,30.4349,30.4192,30.4192,71248.0
2017-03-08 11:20:00,38.83,38.83,38.82,38.82,30503.0,30.427,30.427,30.4192,30.4192,30503.0
2017-03-08 11:25:00,38.83,38.83,38.81,38.82,179811.0,30.427,30.427,30.4114,30.4192,179811.0
2017-03-08 11:30:00,38.81,38.82,38.77,38.79,115913.0,30.4114,30.4192,30.38,30.3957,115913.0
2017-03-08 11:35:00,38.79,38.8,38.77,38.79,319304.0,30.3957,30.4035,30.38,30.3957,319304.0
2017-03-08 11:40:00,38.79,38.8,38.77,38.79,124618.0,30.3957,30.4035,30.38,30.3957,124618.0
2017-03-08 11:45:00,38.78,38.79,38.74,38.77,124662.0,30.3878,30.3957,30.3565,30.38,124662.0
2017-03-08 11:50:00,38.77,38.78,38.76,38.77,38500.0,30.38,30.3878,30.3722,30.38,38500.0
2017-03-08 11:55:00,38.77,38.78,38.76,38.77,48727.0,30.38,30.3878,30.3722,30.38,48727.0
2017-03-08 12:00:00,38.77,38.77,38.75,38.76,129644.0,30.38,30.38,30.3643,30.3722,129644.0
2017-03-08 12:05:00,38.75,38.76,38.73,38.74,283965.0,30.3643,30.3722,30.3487,30.3565,283965.0
2017-03-08 12:10:00,38.74,38.75,38.72,38.73,67172.0,30.3565,30.3643,30.3408,30.3487,67172.0
2017-03-08 12:15:00,38.73,38.74,38.72,38.74,124571.0,30.3487,30.3565,30.3408,30.3565,124571.0
2017-03-08 12:20:00,38.74,38.75,38.73,38.73,81055.0,30.3565,30.3643,30.3487,30.3487,81055.0
2017-03-08 12:25:00,38.73,38.75,38.73,38.75,38293.0,30.3487,30.3643,30.3487,30.3643,38293.0
2017-03-08 12:30:00,38.75,38.77,38.74,38.76,90837.0,30.3643,30.38,30.3565,30.3722,90837.0
2017-03-08 12:35:00,38.76,38.76,38.75,38.75,37248.0,30.3722,30.3722,30.3643,30.3643,37248.0
2017-03-08 12:40:00,38.76,38.76,38.75,38.76,27645.0,30.3722,30.3722,30.3643,30.3722,27645.0
2017-03-08 12:45:00,38.76,38.76,38.74,38.75,81473.0,30.3722,30.3722,30.3565,30.3643,81473.0
2017-03-08 12:50:00,38.74,38.75,38.73,38.74,147271.0,30.3565,30.3643,30.3487,30.3565,147271.0
2017-03-08 12:55:00,38.73,38.74,38.71,38.71,195918.0,30.3487,30.3565,30.333,30.333,195918.0
2017-03-08 13:00:00,38.71,38.74,38.71,38.71,127088.0,30.333,30.3565,30.333,30.333,127088.0
2017-03-08 13:05:00,38.71,38.71,38.69,38.7,1141544.0,30.333,30.333,30.3173,30.3252,1141544.0
2017-03-08 13:10:00,38.7,38.75,38.69,38.75,109589.0,30.3252,30.3643,30.3173,30.3643,109589.0
2017-03-08 13:15:00,38.75,38.77,38.74,38.76,117315.0,30.3643,30.38,30.3565,30.3722,117315.0
2017-03-08 13:20:00,38.76,38.79,38.76,38.79,95378.0,30.3722,30.3957,30.3722,30.3957,95378.0
2017-03-08 13:25:00,38.79,38.79,38.77,38.77,121203.0,30.3957,30.3957,30.38,30.38,121203.0
2017-03-08 13:30:00,38.78,38.79,38.77,38.79,205650.0,30.3878,30.3957,30.38,30.3957,205650.0
2017-03-08 13:35:00,38.78,38.79,38.78,38.79,47556.0,30.3878,30.3957,30.3878,30.3957,47556.0
2017-03-08 13:40:00,38.79,38.8,38.78,38.78,179102.0,30.3957,30.4035,30.3878,30.3878,179102.0
2017-03-08 13:45:00,38.79,38.8,38.78,38.79,284064.0,30.3957,30.4035,30.3878,30.3957,284064.0
2017-03-08 13:50:00,38.79,38.79,38.78,38.79,75650.0,30.3957,30.3957,30.3878,30.3957,75650.0
2017-03-08 13:55:00,38.79,38.8,38.78,38.79,153614.0,30.3957,30.4035,30.3878,30.3957,153614.0
2017-03-08 14:00:00,38.8,38.8,38.78,38.79,25203.0,30.4035,30.4035,30.3878,30.3957,25203.0
2017-03-08 14:05:00,38.79,38.8,38.77,38.78,148457.0,30.3957,30.4035,30.38,30.3878,148457.0
2017-03-08 14:10:00,38.77,38.78,38.76,38.76,86212.0,30.38,30.3878,30.3722,30.3722,86212.0
2017-03-08 14:15:00,38.76,38.76,38.72,38.72,149190.0,30.3722,30.3722,30.3408,30.3408,149190.0
2017-03-08 14:20:00,38.72,38.72,38.69,38.69,83547.0,30.3408,30.3408,30.3173,30.3173,83547.0
2017-03-08 14:25:00,38.69,38.7,38.68,38.7,67338.0,30.3173,30.3252,30.3095,30.3252,67338.0
2017-03-08 14:30:00,38.69,38.7,38.68,38.69,130843.0,30.3173,30.3252,30.3095,30.3173,130843.0
2017-03-08 14:35:00,38.7,38.71,38.68,38.71,65941.0,30.3252,30.333,30.3095,30.333,65941.0
2017-03-08 14:40:00,38.7,38.71,38.69,38.69,57408.0,30.3252,30.333,30.3173,30.3173,57408.0
2017-03-08 14:45:00,38.69,38.71,38.69,38.7,65403.0,30.3173,30.333,30.3173,30.3252,65403.0
2017-03-08 14:50:00,38.7,38.73,38.7,38.73,93607.0,30.3252,30.3487,30.3252,30.3487,93607.0
2017-03-08 14:55:00,38.72,38.74,38.72,38.73,89079.0,30.3408,30.3565,30.3408,30.3487,89079.0
2017-03-08 15:00:00,38.74,38.75,38.73,38.74,43524.0,30.3565,30.3643,30.3487,30.3565,43524.0
2017-03-08 15:05:00,38.75,38.75,38.73,38.73,35819.0,30.3643,30.3643,30.3487,30.3487,35819.0
2017-03-08 15:10:00,38.73,38.74,38.73,38.73,127809.0,30.3487,30.3565,30.3487,30.3487,127809.0
2017-03-08 15:15:00,38.73,38.73,38.72,38.73,93284.0,30.3487,30.3487,30.3408,30.3487,93284.0
2017-03-08 15:20:00,38.73,38.75,38.72,38.75,111990.0,30.3487,30.3643,30.3408,30.3643,111990.0
2017-03-08 15:25:00,38.74,38.76,38.73,38.74,724938.0,30.3565,30.3722,30.3487,30.3565,724938.0
2017-03-08 15:30:00,38.74,38.82,38.69,38.71,560443.0,30.3565,30.4192,30.3173,30.333,560443.0
2017-03-08 15:35:00,38.71,38.72,38.68,38.68,143379.0,30.333,30.3408,30.3095,30.3095,143379.0
2017-03-08 15:40:00,38.69,38.69,38.66,38.68,185730.0,30.3173,30.3173,30.2938,30.3095,185730.0
2017-03-08 15:45:00,38.68,38.69,38.68,38.69,82727.0,30.3095,30.3173,30.3095,30.3173,82727.0
2017-03-08 15:50:00,38.69,38.69,38.64,38.65,222034.0,30.3173,30.3173,30.2781,30.286,222034.0
2017-03-08 15:55:00,38.65,38.68,38.61,38.64,2018512.0,30.286,30.3095,30.2546,30.2781,2018512.0
2017-03-09 09:30:00,38.43,38.43,38.34,38.36,680170.0,30.1136,30.1136,30.0431,30.0587,680170.0
2017-03-09 09:35:00,38.36,38.41,38.35,38.41,760313.0,30.0587,30.0979,30.0509,30.0979,760313.0
2017-03-09 09:40:00,38.41,38.44,38.4,38.44,135803.0,30.0979,30.1214,30.0901,30.1214,135803.0
2017-03-09 09:45:00,38.44,38.46,38.43,38.45,167254.0,30.1214,30.1371,30.1136,30.1293,167254.0
2017-03-09 09:50:00,38.44,38.46,38.43,38.44,239835.0,30.1214,30.1371,30.1136,30.1214,239835.0
2017-03-09 09:55:00,38.44,38.45,38.4,38.41,178655.0,30.1214,30.1293,30.0901,30.0979,178655.0
2017-03-09 10:00:00,38.41,38.46,38.4,38.45,191983.0,30.0979,30.1371,30.0901,30.1293,191983.0
2017-03-09 10:05:00,38.45,38.46,38.43,38.45,197871.0,30.1293,30.1371,30.1136,30.1293,197871.0
2017-03-09 10:10:00,38.45,38.47,38.43,38.44,222800.0,30.1293,30.1449,30.1136,30.1214,222800.0
2017-03-09 10:15:00,38.44,38.45,38.41,38.42,98201.0,30.1214,30.1293,30.0979,30.1058,98201.0
2017-03-09 10:20:00,38.42,38.42,38.38,38.39,233145.0,30.1058,30.1058,30.0744,30.0822,233145.0
2017-03-09 10:25:00,38.39,38.4,38.35,38.36,319685.0,30.0822,30.0901,30.0509,30.0587,319685.0
2017-03-09 10:30:00,38.36,38.36,38.32,38.35,248505.0,30.0587,30.0587,30.0274,30.0509,248505.0
2017-03-09 10:35:00,38.34,38.35,38.29,38.31,134589.0,30.0431,30.0509,30.0039,30.0196,134589.0
2017-03-09 10:40:00,38.3,38.34,38.3,38.32,139792.0,30.0117,30.0431,30.0117,30.0274,139792.0
2017-03-09 10:45:00,38.33,38.33,38.31,38.32,156560.0,30.0352,30.0352,30.0196,30.0274,156560.0
2017-03-09 10:50:00,38.32,38.33,38.31,38.32,133527.0,30.0274,30.0352,30.0196,30.0274,133527.0
2017-03-09 10:55:00,38.31,38.34,38.31,38.32,76110.0,30.0196,30.0431,30.0196,30.0274,76110.0
2017-03-09 11:00:00,38.33,38.35,38.3,38.31,152084.0,30.0352,30.0509,30.0117,30.0196,152084.0
2017-03-09 11:05:00,38.31,38.32,38.3,38.32,282255.0,30.0196,30.0274,30.0117,30.0274,282255.0
2017-03-09 11:10:00,38.31,38.31,38.29,38.3,125408.0,30.0196,30.0196,30.0039,30.0117,125408.0
2017-03-09 11:15:00,38.31,38.31,38.28,38.3,107295.0,30.0196,30.0196,29.996,30.0117,107295.0
2017-03-09 11:20:00,38.31,38.31,38.27,38.28,171986.0,30.0196,30.0196,29.9882,29.996,171986.0
2017-03-09 11:25:00,38.28,38.3,38.27,38.29,177184.0,29.996,30.0117,29.9882,30.0039,177184.0
2017-03-09 11:30:00,38.3,38.32,38.29,38.3,90643.0,30.0117,30.0274,30.0039,30.0117,90643.0
2017-03-09 11:35:00,38.31,38.35,38.31,38.34,121627.0,30.0196,30.0509,30.0196,30.0431,121627.0
2017-03-09 11:40:00,38.33,38.35,38.31,38.34,68196.0,30.0352,30.0509,30.0196,30.0431,68196.0
2017-03-09 11:45:00,38.34,38.36,38.34,38.34,79748.0,30.0431,30.0587,30.0431,30.0431,79748.0
2017-03-09 11:50:00,38.35,38.37,38.33,38.35,870703.0,30.0509,30.0666,30.0352,30.0509,870703.0
2017-03-09 11:55:00,38.35,38.35,38.31,38.33,103019.0,30.0509,30.0509,30.0196,30.0352,103019.0
2017-03-09 12:00:00,38.32,38.34,38.32,38.33,44679.0,30.0274,30.0431,30.0274,30.0352,44679.0
2017-03-09 12:05:00,38.33,38.34,38.3,38.31,64171.0,30.0352,30.0431,30.0117,30.0196,64171.0
2017-03-09 12:10:00,38.31,38.32,38.3,38.31,30146.0,30.0196,30.0274,30.0117,30.0196,30146.0
2017-03-09 12:15:00,38.3,38.31,38.29,38.3,136051.0,30.0117,30.0196,30.0039,30.0117,136051.0
2017-03-09 12:20:00,38.3,38.3,38.29,38.3,47844.0,30.0117,30.0117,30.0039,30.0117,47844.0
2017-03-09 12:25:00,38.3,38.3,38.29,38.29,57884.0,30.0117,30.0117,30.0039,30.0039,57884.0
2017-03-09 12:30:00,38.3,38.3,38.29,38.3,43694.0,30.0117,30.0117,30.0039,30.0117,43694.0
2017-03-09 12:35:00,38.3,38.31,38.29,38.3,30402.0,30.0117,30.0196,30.0039,30.0117,30402.0
2017-03-09 12:40:00,38.3,38.31,38.29,38.3,51892.0,30.0117,30.0196,30.0039,30.0117,51892.0
2017-03-09 12:45:00,38.3,38.31,38.29,38.3,54117.0,30.0117,30.0196,30.0039,30.0117,54117.0
2017-03-09 12:50:00,38.3,38.31,38.29,38.31,35181.0,30.0117,30.0196,30.0039,30.0196,35181.0
2017-03-09 12:55:00,38.31,38.31,38.29,38.31,60543.0,30.0196,30.0196,30.0039,30.0196,60543.0
2017-03-09 13:00:00,38.3,38.32,38.3,38.31,79302.0,30.0117,30.0274,30.0117,30.0196,79302.0
2017-03-09 13:05:00,38.31,38.32,38.3,38.3,50672.0,30.0196,30.0274,30.0117,30.0117,50672.0
2017-03-09 13:10:00,38.31,38.32,38.3,38.3,28932.0,30.0196,30.0274,30.0117,30.0117,28932.0
2017-03-09 13:15:00,38.31,38.32,38.3,38.31,50604.0,30.0196,30.0274,30.0117,30.0196,50604.0
2017-03-09 13:20:00,38.3,38.32,38.29,38.29,45034.0,30.0117,30.0274,30.0039,30.0039,45034.0
2017-03-09 13:25:00,38.3,38.3,38.27,38.27,84073.0,30.0117,30.0117,29.9882,29.9882,84073.0
2017-03-09 13:30:00,38.27,38.28,38.24,38.26,161767.0,29.9882,29.996,29.9647,29.9804,161767.0
2017-03-09 13:35:00,38.26,38.26,38.24,38.25,34951.0,29.9804,29.9804,29.9647,29.9725,34951.0
2017-03-09 13:40:00,38.26,38.27,38.25,38.26,47941.0,29.9804,29.9882,29.9725,29.9804,47941.0
2017-03-09 13:45:00,38.26,38.27,38.25,38.25,45130.0,29.9804,29.9882,29.9725,29.9725,45130.0
2017-03-09 13:50:00,38.26,38.26,38.25,38.26,54283.0,29.9804,29.9804,29.9725,29.9804,54283.0
2017-03-09 13:55:00,38.26,38.26,38.21,38.22,118167.0,29.9804,29.9804,29.9412,29.949,118167.0
2017-03-09 14:00:00,38.22,38.23,38.17,38.17,151916.0,29.949,29.9569,29.9099,29.9099,151916.0
2017-03-09 14:05:00,38.17,38.19,38.15,38.16,218604.0,29.9099,29.9255,29.8942,29.902,218604.0
2017-03-09 14:10:00,38.16,38.17,38.14,38.16,175741.0,29.902,29.9099,29.8863,29.902,175741.0
2017-03-09 14:15:00,38.16,38.16,38.12,38.15,138053.0,29.902,29.902,29.8707,29.8942,138053.0
2017-03-09 14:20:00,38.16,38.17,38.15,38.17,56512.0,29.902,29.9099,29.8942,29.9099,56512.0
2017-03-09 14:25:00,38.17,38.19,38.16,38.16,116457.0,29.9099,29.9255,29.902,29.902,116457.0
2017-03-09 14:30:00,38.16,38.18,38.15,38.16,223565.0,29.902,29.9177,29.8942,29.902,223565.0
2017-03-09 14:35:00,38.16,38.17,38.14,38.17,163444.0,29.902,29.9099,29.8863,29.9099,163444.0
2017-03-09 14:40:00,38.17,38.17,38.14,38.17,148588.0,29.9099,29.9099,29.8863,29.9099,148588.0
2017-03-09 14:45:00,38.16,38.18,38.15,38.17,97297.0,29.902,29.9177,29.8942,29.9099,97297.0
2017-03-09 14:50:00,38.16,38.19,38.16,38.17,67897.0,29.902,29.9255,29.902,29.9099,67897.0
2017-03-09 14:55:00,38.18,38.19,38.17,38.19,55015.0,29.9177,29.9255,29.9099,29.9255,55015.0
2017-03-09 15:00:00,38.19,38.21,38.18,38.19,91210.0,29.9255,29.9412,29.9177,29.9255,91210.0
2017-03-09 15:05:00,38.19,38.23,38.19,38.23,67088.0,29.9255,29.9569,29.9255,29.9569,67088.0
2017-03-09 15:10:00,38.22,38.24,38.22,38.24,108073.0,29.949,29.9647,29.949,29.9647,108073.0
2017-03-09 15:15:00,38.23,38.26,38.23,38.26,75789.0,29.9569,29.9804,29.9569,29.9804,75789.0
2017-03-09 15:20:00,38.26,38.26,38.23,38.23,103805.0,29.9804,29.9804,29.9569,29.9569,103805.0
2017-03-09 15:25:00,38.23,38.27,38.23,38.27,111477.0,29.9569,29.9882,29.9569,29.9882,111477.0
2017-03-09 15:30:00,38.26,38.31,38.26,38.31,119376.0,29.9804,30.0196,29.9804,30.0196,119376.0
2017-03-09 15:35:00,38.3,38.32,38.3,38.3,87568.0,30.0117,30.0274,30.0117,30.0117,87568.0
2017-03-09 15:40:00,38.3,38.32,38.3,38.32,135610.0,30.0117,30.0274,30.0117,30.0274,135610.0
2017-03-09 15:45:00,38.32,38.33,38.31,38.32,206822.0,30.0274,30.0352,30.0196,30.0274,206822.0
2017-03-09 15:50:00,38.32,38.33,38.3,38.3,221334.0,30.0274,30.0352,30.0117,30.0117,221334.0
2017-03-09 15:55:00,38.3,38.34,38.3,38.34,718690.0,30.0117,30.0431,30.0117,30.0431,718690.0
2017-03-10 09:30:00,38.57,38.58,38.52,38.54,384283.0,30.2233,30.2311,30.1841,30.1998,384283.0
2017-03-10 09:35:00,38.55,38.56,38.5,38.52,179922.0,30.2076,30.2155,30.1684,30.1841,179922.0
2017-03-10 09:40:00,38.52,38.54,38.5,38.5,360720.0,30.1841,30.1998,30.1684,30.1684,360720.0
2017-03-10 09:45:00,38.51,38.53,38.49,38.52,154239.0,30.1763,30.1919,30.1606,30.1841,154239.0
2017-03-10 09:50:00,38.52,38.56,38.5,38.55,1769908.0,30.1841,30.2155,30.1684,30.2076,1769908.0
2017-03-10 09:55:00,38.55,38.6,38.53,38.6,1572385.0,30.2076,30.2468,30.1919,30.2468,1572385.0
2017-03-10 10:00:00,38.6,38.61,38.56,38.57,249324.0,30.2468,30.2546,30.2155,30.2233,249324.0
2017-03-10 10:05:00,38.56,38.59,38.54,38.59,96945.0,30.2155,30.239,30.1998,30.239,96945.0
2017-03-10 10:10:00,38.59,38.6,38.56,38.58,197472.0,30.239,30.2468,30.2155,30.2311,197472.0
2017-03-10 10:15:00,38.59,38.61,38.58,38.61,110585.0,30.239,30.2546,30.2311,30.2546,110585.0
2017-03-10 10:20:00,38.61,38.63,38.58,38.59,115603.0,30.2546,30.2703,30.2311,30.239,115603.0
2017-03-10 10:25:00,38.58,38.6,38.57,38.58,126746.0,30.2311,30.2468,30.2233,30.2311,126746.0
2017-03-10 10:30:00,38.58,38.6,38.57,38.59,229795.0,30.2311,30.2468,30.2233,30.239,229795.0
2017-03-10 10:35:00,38.59,38.6,38.58,38.59,128725.0,30.239,30.2468,30.2311,30.239,128725.0
2017-03-10 10:40:00,38.59,38.59,38.53,38.55,232472.0,30.239,30.239,30.1919,30.2076,232472.0
2017-03-10 10:45:00,38.55,38.57,38.54,38.55,108462.0,30.2076,30.2233,30.1998,30.2076,108462.0
2017-03-10 10:50:00,38.56,38.56,38.54,38.55,135488.0,30.2155,30.2155,30.1998,30.2076,135488.0
2017-03-10 10:55:00,38.55,38.56,38.53,38.53,131677.0,30.2076,30.2155,30.1919,30.1919,131677.0
2017-03-10 11:00:00,38.53,38.54,38.47,38.48,146516.0,30.1919,30.1998,30.1449,30.1528,146516.0
2017-03-10 11:05:00,38.47,38.5,38.46,38.5,94592.0,30.1449,30.1684,30.1371,30.1684,94592.0
2017-03-10 11:10:00,38.49,38.5,38.47,38.48,105409.0,30.1606,30.1684,30.1449,30.1528,105409.0
2017-03-10 11:15:00,38.48,38.49,38.47,38.48,148184.0,30.1528,30.1606,30.1449,30.1528,148184.0
2017-03-10 11:20:00,38.48,38.5,38.48,38.49,146405.0,30.1528,30.1684,30.1528,30.1606,146405.0
2017-03-10 11:25:00,38.5,38.5,38.48,38.5,155219.0,30.1684,30.1684,30.1528,30.1684,155219.0
2017-03-10 11:30:00,38.5,38.52,38.49,38.52,70998.0,30.1684,30.1841,30.1606,30.1841,70998.0
2017-03-10 11:35:00,38.51,38.52,38.5,38.5,35518.0,30.1763,30.1841,30.1684,30.1684,35518.0
2017-03-10 11:40:00,38.5,38.51,38.49,38.5,130412.0,30.1684,30.1763,30.1606,30.1684,130412.0
2017-03-10 11:45:00,38.5,38.52,38.49,38.52,323747.0,30.1684,30.1841,30.1606,30.1841,323747.0
2017-03-10 11:50:00,38.52,38.52,38.49,38.51,1040434.0,30.1841,30.1841,30.1606,30.1763,1040434.0
2017-03-10 11:55:00,38.51,38.52,38.5,38.51,432147.0,30.1763,30.1841,30.1684,30.1763,432147.0
2017-03-10 12:00:00,38.5,38.51,38.49,38.51,97797.0,30.1684,30.1763,30.1606,30.1763,97797.0
2017-03-10 12:05:00,38.5,38.51,38.49,38.51,44403.0,30.1684,30.1763,30.1606,30.1763,44403.0
2017-03-10 12:10:00,38.51,38.52,38.5,38.52,64998.0,30.1763,30.1841,30.1684,30.1841,64998.0
2017-03-10 12:15:00,38.52,38.53,38.51,38.52,79597.0,30.1841,30.1919,30.1763,30.1841,79597.0
2017-03-10 12:20:00,38.52,38.55,38.51,38.55,66415.0,30.1841,30.2076,30.1763,30.2076,66415.0
2017-03-10 12:25:00,38.55,38.56,38.54,38.55,83495.0,30.2076,30.2155,30.1998,30.2076,83495.0
2017-03-10 12:30:00,38.56,38.56,38.53,38.54,54096.0,30.2155,30.2155,30.1919,30.1998,54096.0
2017-03-10 12:35:00,38.54,38.55,38.53,38.55,144750.0,30.1998,30.2076,30.1919,30.2076,144750.0
2017-03-10 12:40:00,38.55,38.55,38.52,38.54,69018.0,30.2076,30.2076,30.1841,30.1998,69018.0
2017-03-10 12:45:00,38.53,38.54,38.52,38.54,159437.0,30.1919,30.1998,30.1841,30.1998,159437.0
2017-03-10 12:50:00,38.54,38.54,38.49,38.51,164155.0,30.1998,30.1998,30.1606,30.1763,164155.0
2017-03-10 12:55:00,38.51,38.52,38.49,38.52,73940.0,30.1763,30.1841,30.1606,30.1841,73940.0
2017-03-10 13:00:00,38.52,38.53,38.51,38.51,91087.0,30.1841,30.1919,30.1763,30.1763,91087.0
2017-03-10 13:05:00,38.51,38.52,38.48,38.48,73151.0,30.1763,30.1841,30.1528,30.1528,73151.0
2017-03-10 13:10:00,38.49,38.52,38.48,38.51,84887.0,30.1606,30.1841,30.1528,30.1763,84887.0
2017-03-10 13:15:00,38.51,38.52,38.51,38.52,113069.0,30.1763,30.1841,30.1763,30.1841,113069.0
2017-03-10 13:20:00,38.52,38.52,38.51,38.52,50144.0,30.1841,30.1841,30.1763,30.1841,50144.0
2017-03-10 13:25:00,38.52,38.52,38.5,38.51,161449.0,30.1841,30.1841,30.1684,30.1763,161449.0
2017-03-10 13:30:00,38.51,38.51,38.49,38.5,118366.0,30.1763,30.1763,30.1606,30.1684,118366.0
2017-03-10 13:35:00,38.5,38.51,38.49,38.51,173506.0,30.1684,30.1763,30.1606,30.1763,173506.0
2017-03-10 13:40:00,38.51,38.52,38.51,38.52,156349.0,30.1763,30.1841,30.1763,30.1841,156349.0
2017-03-10 13:45:00,38.52,38.54,38.51,38.53,232519.0,30.1841,30.1998,30.1763,30.1919,232519.0
2017-03-10 13:50:00,38.53,38.56,38.53,38.55,185312.0,30.1919,30.2155,30.1919,30.2076,185312.0
2017-03-10 13:55:00,38.56,38.56,38.54,38.55,257402.0,30.2155,30.2155,30.1998,30.2076,257402.0
2017-03-10 14:00:00,38.55,38.55,38.53,38.55,95984.0,30.2076,30.2076,30.1919,30.2076,95984.0
2017-03-10 14:05:00,38.55,38.55,38.53,38.54,87631.0,30.2076,30.2076,30.1919,30.1998,87631.0
2017-03-10 14:10:00,38.54,38.57,38.54,38.57,111990.0,30.1998,30.2233,30.1998,30.2233,111990.0
2017-03-10 14:15:00,38.57,38.59,38.56,38.58,64922.0,30.2233,30.239,30.2155,30.2311,64922.0
2017-03-10 14:20:00,38.58,38.59,38.56,38.57,158806.0,30.2311,30.239,30.2155,30.2233,158806.0
2017-03-10 14:25:00,38.57,38.59,38.57,38.58,101355.0,30.2233,30.239,30.2233,30.2311,101355.0
2017-03-10 14:30:00,38.58,38.59,38.56,38.57,53209.0,30.2311,30.239,30.2155,30.2233,53209.0
2017-03-10 14:35:00,38.57,38.59,38.56,38.58,86261.0,30.2233,30.239,30.2155,30.2311,86261.0
2017-03-10 14:40:00,38.58,38.59,38.57,38.58,44860.0,30.2311,30.239,30.2233,30.2311,44860.0
2017-03-10 14:45:00,38.58,38.59,38.57,38.59,98906.0,30.2311,30.239,30.2233,30.239,98906.0
2017-03-10 14:50:00,38.58,38.6,38.57,38.58,96945.0,30.2311,30.2468,30.2233,30.2311,96945.0
2017-03-10 14:55:00,38.58,38.58,38.57,38.58,25647.0,30.2311,30.2311,30.2233,30.2311,25647.0
2017-03-10 15:00:00,38.58,38.61,38.57,38.6,126258.0,30.2311,30.2546,30.2233,30.2468,126258.0
2017-03-10 15:05:00,38.6,38.6,38.59,38.6,50181.0,30.2468,30.2468,30.239,30.2468,50181.0
2017-03-10 15:10:00,38.59,38.61,38.59,38.61,51231.0,30.239,30.2546,30.239,30.2546,51231.0
2017-03-10 15:15:00,38.6,38.62,38.6,38.62,113705.0,30.2468,30.2625,30.2468,30.2625,113705.0
2017-03-10 15:20:00,38.62,38.62,38.61,38.61,89895.0,30.2625,30.2625,30.2546,30.2546,89895.0
2017-03-10 15:25:00,38.61,38.63,38.61,38.62,76376.0,30.2546,30.2703,30.2546,30.2625,76376.0
2017-03-10 15:30:00,38.63,38.64,38.62,38.64,97687.0,30.2703,30.2781,30.2625,30.2781,97687.0
2017-03-10 15:35:00,38.63,38.64,38.61,38.62,71552.0,30.2703,30.2781,30.2546,30.2625,71552.0
2017-03-10 15:40:00,38.61,38.62,38.6,38.6,79320.0,30.2546,30.2625,30.2468,30.2468,79320.0
2017-03-10 15:45:00,38.61,38.62,38.59,38.62,157037.0,30.2546,30.2625,30.239,30.2625,157037.0
2017-03-10 15:50:00,38.62,38.63,38.61,38.63,164891.0,30.2625,30.2703,30.2546,30.2703,164891.0
2017-03-10 15:55:00,38.63,38.65,38.61,38.64,603882.0,30.2703,30.286,30.2546,30.2781,603882.0
2017-03-13 09:30:00,39.03,39.09,39.03,39.06,404227.0,30.5837,30.6308,30.5837,30.6073,404227.0
2017-03-13 09:35:00,39.06,39.07,39.03,39.05,181753.0,30.6073,30.6151,30.5837,30.5994,181753.0
2017-03-13 09:40:00,39.04,39.06,39.02,39.04,252418.0,30.5916,30.6073,30.5759,30.5916,252418.0
2017-03-13 09:45:00,39.04,39.05,39.03,39.04,70469.0,30.5916,30.5994,30.5837,30.5916,70469.0
2017-03-13 09:50:00,39.04,39.05,39.01,39.04,204061.0,30.5916,30.5994,30.5681,30.5916,204061.0
2017-03-13 09:55:00,39.04,39.04,39.0,39.0,75791.0,30.5916,30.5916,30.5602,30.5602,75791.0
2017-03-13 10:00:00,39.0,39.02,38.99,39.01,224195.0,30.5602,30.5759,30.5524,30.5681,224195.0
2017-03-13 10:05:00,39.01,39.02,38.99,39.0,335163.0,30.5681,30.5759,30.5524,30.5602,335163.0
2017-03-13 10:10:00,39.0,39.03,38.99,39.01,153754.0,30.5602,30.5837,30.5524,30.5681,153754.0
2017-03-13 10:15:00,39.02,39.03,38.99,38.99,77000.0,30.5759,30.5837,30.5524,30.5524,77000.0
2017-03-13 10:20:00,38.99,39.02,38.98,39.01,146783.0,30.5524,30.5759,30.5446,30.5681,146783.0
2017-03-13 10:25:00,39.0,39.02,38.99,39.0,93926.0,30.5602,30.5759,30.5524,30.5602,93926.0
2017-03-13 10:30:00,39.0,39.02,38.98,38.98,115359.0,30.5602,30.5759,30.5446,30.5446,115359.0
2017-03-13 10:35:00,38.99,39.02,38.98,39.01,239718.0,30.5524,30.5759,30.5446,30.5681,239718.0
2017-03-13 10:40:00,39.0,39.02,38.99,38.99,181606.0,30.5602,30.5759,30.5524,30.5524,181606.0
2017-03-13 10:45:00,38.99,39.0,38.97,38.98,92134.0,30.5524,30.5602,30.5367,30.5446,92134.0
2017-03-13 10:50:00,38.98,39.0,38.97,38.99,166212.0,30.5446,30.5602,30.5367,30.5524,166212.0
2017-03-13 10:55:00,39.0,39.01,38.99,39.0,78290.0,30.5602,30.5681,30.5524,30.5602,78290.0
2017-03-13 11:00:00,39.01,39.01,39.0,39.0,98448.0,30.5681,30.5681,30.5602,30.5602,98448.0
2017-03-13 11:05:00,39.01,39.02,39.0,39.01,103172.0,30.5681,30.5759,30.5602,30.5681,103172.0
2017-03-13 11:10:00,39.01,39.02,38.99,39.0,125048.0,30.5681,30.5759,30.5524,30.5602,125048.0
2017-03-13 11:15:00,39.01,39.01,38.99,39.0,56818.0,30.5681,30.5681,30.5524,30.5602,56818.0
2017-03-13 11:20:00,39.0,39.0,38.99,38.99,39119.0,30.5602,30.5602,30.5524,30.5524,39119.0
2017-03-13 11:25:00,39.0,39.0,38.99,38.99,46534.0,30.5602,30.5602,30.5524,30.5524,46534.0
2017-03-13 11:30:00,39.0,39.0,38.98,38.99,71774.0,30.5602,30.5602,30.5446,30.5524,71774.0
2017-03-13 11:35:00,39.0,39.04,38.99,39.04,75914.0,30.5602,30.5916,30.5524,30.5916,75914.0
2017-03-13 11:40:00,39.03,39.04,39.02,39.03,49539.0,30.5837,30.5916,30.5759,30.5837,49539.0
2017-03-13 11:45:00,39.02,39.04,39.02,39.02,79321.0,30.5759,30.5916,30.5759,30.5759,79321.0
2017-03-13 11:50:00,39.02,39.04,39.02,39.03,66636.0,30.5759,30.5916,30.5759,30.5837,66636.0
2017-03-13 11:55:00,39.04,39.07,39.03,39.07,110750.0,30.5916,30.6151,30.5837,30.6151,110750.0
2017-03-13 12:00:00,39.07,39.08,39.06,39.06,72213.0,30.6151,30.6229,30.6073,30.6073,72213.0
2017-03-13 12:05:00,39.07,39.08,39.05,39.06,35155.0,30.6151,30.6229,30.5994,30.6073,35155.0
2017-03-13 12:10:00,39.05,39.07,39.04,39.07,133168.0,30.5994,30.6151,30.5916,30.6151,133168.0
2017-03-13 12:15:00,39.07,39.07,39.04,39.05,91223.0,30.6151,30.6151,30.5916,30.5994,91223.0
2017-03-13 12:20:00,39.05,39.05,39.04,39.05,14840.0,30.5994,30.5994,30.5916,30.5994,14840.0
2017-03-13 12:25:00,39.04,39.07,39.04,39.07,101040.0,30.5916,30.6151,30.5916,30.6151,101040.0
2017-03-13 12:30:00,39.07,39.08,39.07,39.08,56340.0,30.6151,30.6229,30.6151,30.6229,56340.0
2017-03-13 12:35:00,39.08,39.08,39.07,39.08,15246.0,30.6229,30.6229,30.6151,30.6229,15246.0
2017-03-13 12:40:00,39.08,39.09,39.07,39.09,39379.0,30.6229,30.6308,30.6151,30.6308,39379.0
2017-03-13 12:45:00,39.08,39.1,39.08,39.1,87347.0,30.6229,30.6386,30.6229,30.6386,87347.0
2017-03-13 12:50:00,39.1,39.1,39.09,39.09,15802.0,30.6386,30.6386,30.6308,30.6308,15802.0
2017-03-13 12:55:00,39.1,39.11,39.09,39.1,22020.0,30.6386,30.6464,30.6308,30.6386,22020.0
2017-03-13 13:00:00,39.11,39.12,39.1,39.12,24994.0,30.6464,30.6543,30.6386,30.6543,24994.0
2017-03-13 13:05:00,39.11,39.12,39.11,39.12,68511.0,30.6464,30.6543,30.6464,30.6543,68511.0
2017-03-13 13:10:00,39.12,39.12,39.1,39.1,39988.0,30.6543,30.6543,30.6386,30.6386,39988.0
2017-03-13 13:15:00,39.1,39.12,39.1,39.11,53992.0,30.6386,30.6543,30.6386,30.6464,53992.0
2017-03-13 13:20:00,39.11,39.11,39.1,39.11,26650.0,30.6464,30.6464,30.6386,30.6464,26650.0
2017-03-13 13:25:00,39.11,39.13,39.1,39.12,111339.0,30.6464,30.6621,30.6386,30.6543,111339.0
2017-03-13 13:30:00,39.12,39.13,39.11,39.12,77511.0,30.6543,30.6621,30.6464,30.6543,77511.0
2017-03-13 13:35:00,39.11,39.12,39.11,39.12,42904.0,30.6464,30.6543,30.6464,30.6543,42904.0
2017-03-13 13:40:00,39.11,39.14,39.11,39.13,54812.0,30.6464,30.6699,30.6464,30.6621,54812.0
2017-03-13 13:45:00,39.13,39.14,39.12,39.14,98244.0,30.6621,30.6699,30.6543,30.6699,98244.0
2017-03-13 13:50:00,39.13,39.14,39.13,39.14,30259.0,30.6621,30.6699,30.6621,30.6699,30259.0
2017-03-13 13:55:00,39.14,39.15,39.13,39.15,484324.0,30.6699,30.6778,30.6621,30.6778,484324.0
2017-03-13 14:00:00,39.14,39.15,39.13,39.14,90825.0,30.6699,30.6778,30.6621,30.6699,90825.0
2017-03-13 14:05:00,39.14,39.14,39.09,39.1,68017.0,30.6699,30.6699,30.6308,30.6386,68017.0
2017-03-13 14:10:00,39.1,39.12,39.09,39.11,57149.0,30.6386,30.6543,30.6308,30.6464,57149.0
2017-03-13 14:15:00,39.11,39.12,39.11,39.12,91779.0,30.6464,30.6543,30.6464,30.6543,91779.0
2017-03-13 14:20:00,39.12,39.13,39.11,39.12,50014.0,30.6543,30.6621,30.6464,30.6543,50014.0
2017-03-13 14:25:00,39.12,39.14,39.11,39.13,93034.0,30.6543,30.6699,30.6464,30.6621,93034.0
2017-03-13 14:30:00,39.14,39.16,39.13,39.16,54990.0,30.6699,30.6856,30.6621,30.6856,54990.0
2017-03-13 14:35:00,39.16,39.16,39.15,39.15,35556.0,30.6856,30.6856,30.6778,30.6778,35556.0
2017-03-13 14:40:00,39.16,39.17,39.15,39.17,137763.0,30.6856,30.6934,30.6778,30.6934,137763.0
2017-03-13 14:45:00,39.16,39.17,39.14,39.14,39137.0,30.6856,30.6934,30.6699,30.6699,39137.0
2017-03-13 14:50:00,39.15,39.17,39.14,39.17,111938.0,30.6778,30.6934,30.6699,30.6934,111938.0
2017-03-13 14:55:00,39.16,39.18,39.16,39.17,108587.0,30.6856,30.7013,30.6856,30.6934,108587.0
2017-03-13 15:00:00,39.18,39.18,39.17,39.18,66818.0,30.7013,30.7013,30.6934,30.7013,66818.0
2017-03-13 15:05:00,39.18,39.18,39.16,39.17,66371.0,30.7013,30.7013,30.6856,30.6934,66371.0
2017-03-13 15:10:00,39.18,39.18,39.15,39.16,146996.0,30.7013,30.7013,30.6778,30.6856,146996.0
2017-03-13 15:15:00,39.16,39.16,39.14,39.14,165423.0,30.6856,30.6856,30.6699,30.6699,165423.0
2017-03-13 15:20:00,39.14,39.16,39.14,39.16,134689.0,30.6699,30.6856,30.6699,30.6856,134689.0
2017-03-13 15:25:00,39.16,39.17,39.15,39.16,213275.0,30.6856,30.6934,30.6778,30.6856,213275.0
2017-03-13 15:30:00,39.17,39.17,39.16,39.17,67748.0,30.6934,30.6934,30.6856,30.6934,67748.0
2017-03-13 15:35:00,39.16,39.17,39.14,39.14,761460.0,30.6856,30.6934,30.6699,30.6699,761460.0
2017-03-13 15:40:00,39.15,39.15,39.13,39.13,192068.0,30.6778,30.6778,30.6621,30.6621,192068.0
2017-03-13 15:45:00,39.14,39.15,39.13,39.14,154771.0,30.6699,30.6778,30.6621,30.6699,154771.0
2017-03-13 15:50:00,39.14,39.15,39.11,39.13,194441.0,30.6699,30.6778,30.6464,30.6621,194441.0
2017-03-13 15:55:00,39.12,39.14,39.11,39.13,320129.0,30.6543,30.6699,30.6464,30.6621,320129.0
2017-03-14 09:30:00,39.05,39.05,38.96,38.99,1124555.0,30.5994,30.5994,30.5289,30.5524,1124555.0
2017-03-14 09:35:00,38.98,39.02,38.97,39.01,316710.0,30.5446,30.5759,30.5367,30.5681,316710.0
2017-03-14 09:40:00,39.02,39.02,38.98,38.99,191689.0,30.5759,30.5759,30.5446,30.5524,191689.0
2017-03-14 09:45:00,38.98,38.99,38.96,38.98,79740.0,30.5446,30.5524,30.5289,30.5446,79740.0
2017-03-14 09:50:00,38.97,38.98,38.93,38.94,86873.0,30.5367,30.5446,30.5054,30.5132,86873.0
2017-03-14 09:55:00,38.94,38.94,38.92,38.93,125730.0,30.5132,30.5132,30.4975,30.5054,125730.0
2017-03-14 10:00:00,38.93,38.94,38.91,38.93,126295.0,30.5054,30.5132,30.4897,30.5054,126295.0
2017-03-14 10:05:00,38.93,38.96,38.92,38.94,156930.0,30.5054,30.5289,30.4975,30.5132,156930.0
2017-03-14 10:10:00,38.94,38.95,38.91,38.92,249802.0,30.5132,30.5211,30.4897,30.4975,249802.0
2017-03-14 10:15:00,38.91,38.93,38.9,38.9,116339.0,30.4897,30.5054,30.4819,30.4819,116339.0
2017-03-14 10:20:00,38.9,38.92,38.9,38.92,172707.0,30.4819,30.4975,30.4819,30.4975,172707.0
2017-03-14 10:25:00,38.91,38.92,38.89,38.9,97603.0,30.4897,30.4975,30.474,30.4819,97603.0
2017-03-14 10:30:00,38.89,38.91,38.88,38.91,137162.0,30.474,30.4897,30.4662,30.4897,137162.0
2017-03-14 10:35:00,38.9,38.92,38.9,38.92,152077.0,30.4819,30.4975,30.4819,30.4975,152077.0
2017-03-14 10:40:00,38.91,38.93,38.91,38.91,152118.0,30.4897,30.5054,30.4897,30.4897,152118.0
2017-03-14 10:45:00,38.91,38.92,38.9,38.91,84831.0,30.4897,30.4975,30.4819,30.4897,84831.0
2017-03-14 10:50:00,38.91,38.95,38.91,38.94,189043.0,30.4897,30.5211,30.4897,30.5132,189043.0
2017-03-14 10:55:00,38.94,38.96,38.93,38.96,73781.0,30.5132,30.5289,30.5054,30.5289,73781.0
2017-03-14 11:00:00,38.97,38.97,38.95,38.96,130548.0,30.5367,30.5367,30.5211,30.5289,130548.0
2017-03-14 11:05:00,38.96,38.97,38.95,38.97,183279.0,30.5289,30.5367,30.5211,30.5367,183279.0
2017-03-14 11:10:00,38.96,38.97,38.94,38.95,83503.0,30.5289,30.5367,30.5132,30.5211,83503.0
2017-03-14 11:15:00,38.94,39.01,38.94,39.0,187077.0,30.5132,30.5681,30.5132,30.5602,187077.0
2017-03-14 11:20:00,39.01,39.01,38.99,39.0,133547.0,30.5681,30.5681,30.5524,30.5602,133547.0
2017-03-14 11:25:00,39.01,39.03,38.99,39.0,174806.0,30.5681,30.5837,30.5524,30.5602,174806.0
2017-03-14 11:30:00,39.0,39.01,38.99,39.01,181201.0,30.5602,30.5681,30.5524,30.5681,181201.0
2017-03-14 11:35:00,39.0,39.02,38.99,39.01,75002.0,30.5602,30.5759,30.5524,30.5681,75002.0
2017-03-14 11:40:00,39.01,39.01,38.99,39.0,97596.0,30.5681,30.5681,30.5524,30.5602,97596.0
2017-03-14 11:45:00,39.0,39.02,38.99,39.02,524682.0,30.5602,30.5759,30.5524,30.5759,524682.0
2017-03-14 11:50:00,39.02,39.02,39.0,39.01,51922.0,30.5759,30.5759,30.5602,30.5681,51922.0
2017-03-14 11:55:00,39.01,39.03,39.0,39.02,48098.0,30.5681,30.5837,30.5602,30.5759,48098.0
2017-03-14 12:00:00,39.02,39.03,39.01,39.02,85791.0,30.5759,30.5837,30.5681,30.5759,85791.0
2017-03-14 12:05:00,39.02,39.02,38.98,38.98,635577.0,30.5759,30.5759,30.5446,30.5446,635577.0
2017-03-14 12:10:00,38.98,38.99,38.95,38.97,212253.0,30.5446,30.5524,30.5211,30.5367,212253.0
2017-03-14 12:15:00,38.97,38.99,38.96,38.97,80427.0,30.5367,30.5524,30.5289,30.5367,80427.0
2017-03-14 12:20:00,38.97,38.98,38.95,38.96,59771.0,30.5367,30.5446,30.5211,30.5289,59771.0
2017-03-14 12:25:00,38.97,38.99,38.96,38.99,69370.0,30.5367,30.5524,30.5289,30.5524,69370.0
2017-03-14 12:30:00,38.98,38.99,38.97,38.97,212369.0,30.5446,30.5524,30.5367,30.5367,212369.0
2017-03-14 12:35:00,38.97,38.97,38.94,38.95,120242.0,30.5367,30.5367,30.5132,30.5211,120242.0
2017-03-14 12:40:00,38.94,38.95,38.94,38.94,39071.0,30.5132,30.5211,30.5132,30.5132,39071.0
2017-03-14 12:45:00,38.95,38.95,38.93,38.94,77282.0,30.5211,30.5211,30.5054,30.5132,77282.0
2017-03-14 12:50:00,38.94,38.94,38.93,38.94,36775.0,30.5132,30.5132,30.5054,30.5132,36775.0
2017-03-14 12:55:00,38.94,38.96,38.93,38.95,57854.0,30.5132,30.5289,30.5054,30.5211,57854.0
2017-03-14 13:00:00,38.94,38.96,38.94,38.95,38985.0,30.5132,30.5289,30.5132,30.5211,38985.0
2017-03-14 13:05:00,38.95,38.95,38.92,38.93,148896.0,30.5211,30.5211,30.4975,30.5054,148896.0
2017-03-14 13:10:00,38.94,38.97,38.92,38.96,183019.0,30.5132,30.5367,30.4975,30.5289,183019.0
2017-03-14 13:15:00,38.96,38.97,38.93,38.94,72431.0,30.5289,30.5367,30.5054,30.5132,72431.0
2017-03-14 13:20:00,38.94,38.95,38.93,38.94,53679.0,30.5132,30.5211,30.5054,30.5132,53679.0
2017-03-14 13:25:00,38.93,38.96,38.93,38.96,63765.0,30.5054,30.5289,30.5054,30.5289,63765.0
2017-03-14 13:30:00,38.96,38.96,38.94,38.95,69007.0,30.5289,30.5289,30.5132,30.5211,69007.0
2017-03-14 13:35:00,38.95,38.96,38.94,38.95,48379.0,30.5211,30.5289,30.5132,30.5211,48379.0
2017-03-14 13:40:00,38.95,38.96,38.95,38.96,23597.0,30.5211,30.5289,30.5211,30.5289,23597.0
2017-03-14 13:45:00,38.96,38.97,38.95,38.96,59444.0,30.5289,30.5367,30.5211,30.5289,59444.0
2017-03-14 13:50:00,38.97,38.97,38.95,38.96,26784.0,30.5367,30.5367,30.5211,30.5289,26784.0
2017-03-14 13:55:00,38.96,38.97,38.95,38.95,128422.0,30.5289,30.5367,30.5211,30.5211,128422.0
2017-03-14 14:00:00,38.95,38.96,38.92,38.93,97295.0,30.5211,30.5289,30.4975,30.5054,97295.0
2017-03-14 14:05:00,38.93,38.95,38.92,38.94,107007.0,30.5054,30.5211,30.4975,30.5132,107007.0
2017-03-14 14:10:00,38.94,38.95,38.91,38.93,226817.0,30.5132,30.5211,30.4897,30.5054,226817.0
2017-03-14 14:15:00,38.93,38.93,38.88,38.9,152033.0,30.5054,30.5054,30.4662,30.4819,152033.0
2017-03-14 14:20:00,38.91,38.91,38.89,38.91,113914.0,30.4897,30.4897,30.474,30.4897,113914.0
2017-03-14 14:25:00,38.9,38.93,38.9,38.91,68594.0,30.4819,30.5054,30.4819,30.4897,68594.0
2017-03-14 14:30:00,38.91,38.93,38.9,38.93,66697.0,30.4897,30.5054,30.4819,30.5054,66697.0
2017-03-14 14:35:00,38.93,38.95,38.92,38.93,75596.0,30.5054,30.5211,30.4975,30.5054,75596.0
2017-03-14 14:40:00,38.93,38.95,38.93,38.94,57083.0,30.5054,30.5211,30.5054,30.5132,57083.0
2017-03-14 14:45:00,38.93,38.94,38.9,38.91,70199.0,30.5054,30.5132,30.4819,30.4897,70199.0
2017-03-14 14:50:00,38.91,38.91,38.88,38.9,46632.0,30.4897,30.4897,30.4662,30.4819,46632.0
2017-03-14 14:55:00,38.89,38.9,38.88,38.89,50824.0,30.474,30.4819,30.4662,30.474,50824.0
2017-03-14 15:00:00,38.89,38.92,38.89,38.91,61730.0,30.474,30.4975,30.474,30.4897,61730.0
2017-03-14 15:05:00,38.91,38.92,38.9,38.91,87731.0,30.4897,30.4975,30.4819,30.4897,87731.0
2017-03-14 15:10:00,38.9,38.92,38.9,38.92,94857.0,30.4819,30.4975,30.4819,30.4975,94857.0
2017-03-14 15:15:00,38.91,38.93,38.91,38.92,82766.0,30.4897,30.5054,30.4897,30.4975,82766.0
2017-03-14 15:20:00,38.92,38.93,38.92,38.93,39759.0,30.4975,30.5054,30.4975,30.5054,39759.0
2017-03-14 15:25:00,38.93,38.93,38.92,38.93,56104.0,30.5054,30.5054,30.4975,30.5054,56104.0
2017-03-14 15:30:00,38.93,38.94,38.92,38.93,57265.0,30.5054,30.5132,30.4975,30.5054,57265.0
2017-03-14 15:35:00,38.93,38.94,38.92,38.93,41053.0,30.5054,30.5132,30.4975,30.5054,41053.0
2017-03-14 15:40:00,38.92,38.93,38.9,38.92,108583.0,30.4975,30.5054,30.4819,30.4975,108583.0
2017-03-14 15:45:00,38.92,38.92,38.9,38.91,177451.0,30.4975,30.4975,30.4819,30.4897,177451.0
2017-03-14 15:50:00,38.91,38.91,38.9,38.9,291165.0,30.4897,30.4897,30.4819,30.4819,291165.0
2017-03-14 15:55:00,38.91,38.91,38.88,38.9,814932.0,30.4897,30.4897,30.4662,30.4819,814932.0
2017-03-15 09:30:00,39.07,39.09,39.05,39.07,353874.0,30.6151,30.6308,30.5994,30.6151,353874.0
2017-03-15 09:35:00,39.07,39.08,39.02,39.04,141265.0,30.6151,30.6229,30.5759,30.5916,141265.0
2017-03-15 09:40:00,39.04,39.05,39.02,39.04,147602.0,30.5916,30.5994,30.5759,30.5916,147602.0
2017-03-15 09:45:00,39.04,39.06,39.02,39.06,133232.0,30.5916,30.6073,30.5759,30.6073,133232.0
2017-03-15 09:50:00,39.05,39.07,39.03,39.04,143103.0,30.5994,30.6151,30.5837,30.5916,143103.0
2017-03-15 09:55:00,39.05,39.05,39.02,39.03,78207.0,30.5994,30.5994,30.5759,30.5837,78207.0
2017-03-15 10:00:00,39.02,39.03,39.0,39.01,245406.0,30.5759,30.5837,30.5602,30.5681,245406.0
2017-03-15 10:05:00,39.01,39.02,38.99,39.02,165496.0,30.5681,30.5759,30.5524,30.5759,165496.0
2017-03-15 10:10:00,39.02,39.03,39.0,39.02,142003.0,30.5759,30.5837,30.5602,30.5759,142003.0
2017-03-15 10:15:00,39.01,39.03,38.99,38.99,77655.0,30.5681,30.5837,30.5524,30.5524,77655.0
2017-03-15 10:20:00,38.99,39.07,38.98,39.07,239151.0,30.5524,30.6151,30.5446,30.6151,239151.0
2017-03-15 10:25:00,39.07,39.08,39.04,39.08,131202.0,30.6151,30.6229,30.5916,30.6229,131202.0
2017-03-15 10:30:00,39.08,39.08,39.06,39.08,109825.0,30.6229,30.6229,30.6073,30.6229,109825.0
2017-03-15 10:35:00,39.08,39.11,39.07,39.09,218570.0,30.6229,30.6464,30.6151,30.6308,218570.0
2017-03-15 10:40:00,39.09,39.11,39.08,39.09,142101.0,30.6308,30.6464,30.6229,30.6308,142101.0
2017-03-15 10:45:00,39.09,39.09,39.07,39.09,81392.0,30.6308,30.6308,30.6151,30.6308,81392.0
2017-03-15 10:50:00,39.09,39.12,39.08,39.1,56421.0,30.6308,30.6543,30.6229,30.6386,56421.0
2017-03-15 10:55:00,39.11,39.14,39.1,39.13,111591.0,30.6464,30.6699,30.6386,30.6621,111591.0
2017-03-15 11:00:00,39.13,39.15,39.12,39.14,101238.0,30.6621,30.6778,30.6543,30.6699,101238.0
2017-03-15 11:05:00,39.14,39.16,39.12,39.13,231275.0,30.6699,30.6856,30.6543,30.6621,231275.0
2017-03-15 11:10:00,39.14,39.14,39.13,39.14,22428.0,30.6699,30.6699,30.6621,30.6699,22428.0
2017-03-15 11:15:00,39.14,39.15,39.13,39.15,107090.0,30.6699,30.6778,30.6621,30.6778,107090.0
2017-03-15 11:20:00,39.15,39.16,39.14,39.16,41635.0,30.6778,30.6856,30.6699,30.6856,41635.0
2017-03-15 11:25:00,39.16,39.16,39.13,39.14,56753.0,30.6856,30.6856,30.6621,30.6699,56753.0
2017-03-15 11:30:00,39.14,39.16,39.13,39.16,119764.0,30.6699,30.6856,30.6621,30.6856,119764.0
2017-03-15 11:35:00,39.16,39.18,39.15,39.17,86511.0,30.6856,30.7013,30.6778,30.6934,86511.0
2017-03-15 11:40:00,39.16,39.17,39.15,39.16,78481.0,30.6856,30.6934,30.6778,30.6856,78481.0
2017-03-15 11:45:00,39.15,39.16,39.15,39.16,28558.0,30.6778,30.6856,30.6778,30.6856,28558.0
2017-03-15 11:50:00,39.16,39.16,39.14,39.16,295584.0,30.6856,30.6856,30.6699,30.6856,295584.0
2017-03-15 11:55:00,39.16,39.17,39.14,39.16,75743.0,30.6856,30.6934,30.6699,30.6856,75743.0
2017-03-15 12:00:00,39.16,39.17,39.15,39.16,118468.0,30.6856,30.6934,30.6778,30.6856,118468.0
2017-03-15 12:05:00,39.16,39.17,39.15,39.17,49371.0,30.6856,30.6934,30.6778,30.6934,49371.0
2017-03-15 12:10:00,39.16,39.17,39.15,39.16,55606.0,30.6856,30.6934,30.6778,30.6856,55606.0
2017-03-15 12:15:00,39.16,39.18,39.15,39.18,84730.0,30.6856,30.7013,30.6778,30.7013,84730.0
2017-03-15 12:20:00,39.17,39.19,39.15,39.18,814471.0,30.6934,30.7091,30.6778,30.7013,814471.0
2017-03-15 12:25:00,39.18,39.18,39.16,39.17,162357.0,30.7013,30.7013,30.6856,30.6934,162357.0
2017-03-15 12:30:00,39.17,39.19,39.16,39.19,47646.0,30.6934,30.7091,30.6856,30.7091,47646.0
2017-03-15 12:35:00,39.19,39.2,39.18,39.19,1197046.0,30.7091,30.717,30.7013,30.7091,1197046.0
2017-03-15 12:40:00,39.19,39.22,39.19,39.21,327046.0,30.7091,30.7326,30.7091,30.7248,327046.0
2017-03-15 12:45:00,39.21,39.24,39.2,39.23,381833.0,30.7248,30.7483,30.717,30.7405,381833.0
2017-03-15 12:50:00,39.23,39.24,39.21,39.23,93445.0,30.7405,30.7483,30.7248,30.7405,93445.0
2017-03-15 12:55:00,39.23,39.25,39.23,39.24,153311.0,30.7405,30.7561,30.7405,30.7483,153311.0
2017-03-15 13:00:00,39.25,39.25,39.24,39.25,41845.0,30.7561,30.7561,30.7483,30.7561,41845.0
2017-03-15 13:05:00,39.24,39.25,39.22,39.25,81391.0,30.7483,30.7561,30.7326,30.7561,81391.0
2017-03-15 13:10:00,39.25,39.26,39.24,39.24,213142.0,30.7561,30.764,30.7483,30.7483,213142.0
2017-03-15 13:15:00,39.24,39.25,39.23,39.24,52623.0,30.7483,30.7561,30.7405,30.7483,52623.0
2017-03-15 13:20:00,39.24,39.24,39.23,39.23,146673.0,30.7483,30.7483,30.7405,30.7405,146673.0
2017-03-15 13:25:00,39.23,39.24,39.23,39.23,91930.0,30.7405,30.7483,30.7405,30.7405,91930.0
2017-03-15 13:30:00,39.23,39.25,39.22,39.25,84600.0,30.7405,30.7561,30.7326,30.7561,84600.0
2017-03-15 13:35:00,39.25,39.26,39.24,39.26,136645.0,30.7561,30.764,30.7483,30.764,136645.0
2017-03-15 13:40:00,39.26,39.26,39.22,39.24,138823.0,30.764,30.764,30.7326,30.7483,138823.0
2017-03-15 13:45:00,39.23,39.25,39.22,39.23,174148.0,30.7405,30.7561,30.7326,30.7405,174148.0
2017-03-15 13:50:00,39.23,39.23,39.21,39.22,27883.0,30.7405,30.7405,30.7248,30.7326,27883.0
2017-03-15 13:55:00,39.22,39.25,39.18,39.23,73207.0,30.7326,30.7561,30.7013,30.7405,73207.0
2017-03-15 14:00:00,39.24,39.67,39.24,39.56,1229200.0,30.7483,31.0852,30.7483,30.9991,1229200.0
2017-03-15 14:05:00,39.56,39.74,39.55,39.67,978754.0,30.9991,31.1401,30.9912,31.0852,978754.0
2017-03-15 14:10:00,39.68,39.77,39.63,39.63,1671346.0,31.0931,31.1636,31.0539,31.0539,1671346.0
2017-03-15 14:15:00,39.63,39.65,39.56,39.58,519560.0,31.0539,31.0696,30.9991,31.0147,519560.0
2017-03-15 14:20:00,39.59,39.71,39.58,39.67,796919.0,31.0226,31.1166,31.0147,31.0852,796919.0
2017-03-15 14:25:00,39.68,39.72,39.61,39.61,508599.0,31.0931,31.1244,31.0382,31.0382,508599.0
2017-03-15 14:30:00,39.61,39.64,39.53,39.53,287435.0,31.0382,31.0617,30.9755,30.9755,287435.0
2017-03-15 14:35:00,39.52,39.69,39.51,39.69,276291.0,30.9677,31.1009,30.9599,31.1009,276291.0
2017-03-15 14:40:00,39.69,39.74,39.62,39.73,461477.0,31.1009,31.1401,31.0461,31.1323,461477.0
2017-03-15 14:45:00,39.73,39.91,39.72,39.82,1748633.0,31.1323,31.2733,31.1244,31.2028,1748633.0
2017-03-15 14:50:00,39.82,39.87,39.79,39.86,216591.0,31.2028,31.242,31.1793,31.2341,216591.0
2017-03-15 14:55:00,39.86,39.87,39.76,39.79,388137.0,31.2341,31.242,31.1558,31.1793,388137.0
2017-03-15 15:00:00,39.8,39.87,39.79,39.81,335616.0,31.1871,31.242,31.1793,31.195,335616.0
2017-03-15 15:05:00,39.81,39.85,39.78,39.83,405323.0,31.195,31.2263,31.1714,31.2106,405323.0
2017-03-15 15:10:00,39.83,39.85,39.78,39.85,329194.0,31.2106,31.2263,31.1714,31.2263,329194.0
2017-03-15 15:15:00,39.84,39.9,39.82,39.89,276562.0,31.2185,31.2655,31.2028,31.2576,276562.0
2017-03-15 15:20:00,39.89,39.91,39.8,39.82,521032.0,31.2576,31.2733,31.1871,31.2028,521032.0
2017-03-15 15:25:00,39.82,39.87,39.82,39.87,210010.0,31.2028,31.242,31.2028,31.242,210010.0
2017-03-15 15:30:00,39.87,39.93,39.86,39.91,348752.0,31.242,31.289,31.2341,31.2733,348752.0
2017-03-15 15:35:00,39.91,39.92,39.89,39.89,225637.0,31.2733,31.2811,31.2576,31.2576,225637.0
2017-03-15 15:40:00,39.89,39.9,39.87,39.87,167790.0,31.2576,31.2655,31.242,31.242,167790.0
2017-03-15 15:45:00,39.87,39.87,39.81,39.83,129716.0,31.242,31.242,31.195,31.2106,129716.0
2017-03-15 15:50:00,39.83,39.86,39.83,39.85,250394.0,31.2106,31.2341,31.2106,31.2263,250394.0
2017-03-15 15:55:00,39.86,39.86,39.81,39.84,540077.0,31.2341,31.2341,31.195,31.2185,540077.0
2017-03-16 09:30:00,40.12,40.17,40.1,40.16,1320616.0,31.4379,31.477,31.4222,31.4692,1320616.0
2017-03-16 09:35:00,40.15,40.17,40.11,40.15,786358.0,31.4614,31.477,31.43,31.4614,786358.0
2017-03-16 09:40:00,40.14,40.19,40.14,40.14,379239.0,31.4535,31.4927,31.4535,31.4535,379239.0
2017-03-16 09:45:00,40.15,40.15,40.11,40.14,558602.0,31.4614,31.4614,31.43,31.4535,558602.0
2017-03-16 09:50:00,40.14,40.15,40.11,40.13,270494.0,31.4535,31.4614,31.43,31.4457,270494.0
2017-03-16 09:55:00,40.13,40.16,40.12,40.14,435305.0,31.4457,31.4692,31.4379,31.4535,435305.0
2017-03-16 10:00:00,40.15,40.19,40.14,40.16,430103.0,31.4614,31.4927,31.4535,31.4692,430103.0
2017-03-16 10:05:00,40.16,40.17,40.12,40.13,586445.0,31.4692,31.477,31.4379,31.4457,586445.0
2017-03-16 10:10:00,40.13,40.15,40.09,40.14,1061502.0,31.4457,31.4614,31.4144,31.4535,1061502.0
2017-03-16 10:15:00,40.14,40.14,40.08,40.09,228969.0,31.4535,31.4535,31.4065,31.4144,228969.0
2017-03-16 10:20:00,40.1,40.11,40.06,40.1,543196.0,31.4222,31.43,31.3908,31.4222,543196.0
2017-03-16 10:25:00,40.09,40.14,40.09,40.12,556722.0,31.4144,31.4535,31.4144,31.4379,556722.0
2017-03-16 10:30:00,40.11,40.14,40.1,40.13,512764.0,31.43,31.4535,31.4222,31.4457,512764.0
2017-03-16 10:35:00,40.13,40.14,40.1,40.12,450438.0,31.4457,31.4535,31.4222,31.4379,450438.0
2017-03-16 10:40:00,40.12,40.16,40.11,40.16,641153.0,31.4379,31.4692,31.43,31.4692,641153.0
2017-03-16 10:45:00,40.15,40.19,40.14,40.18,420842.0,31.4614,31.4927,31.4535,31.4849,420842.0
2017-03-16 10:50:00,40.19,40.19,40.13,40.15,174715.0,31.4927,31.4927,31.4457,31.4614,174715.0
2017-03-16 10:55:00,40.16,40.16,40.13,40.15,760133.0,31.4692,31.4692,31.4457,31.4614,760133.0
2017-03-16 11:00:00,40.15,40.16,40.1,40.11,356325.0,31.4614,31.4692,31.4222,31.43,356325.0
2017-03-16 11:05:00,40.1,40.14,40.1,40.13,224118.0,31.4222,31.4535,31.4222,31.4457,224118.0
2017-03-16 11:10:00,40.14,40.15,40.12,40.12,238502.0,31.4535,31.4614,31.4379,31.4379,238502.0
2017-03-16 11:15:00,40.12,40.15,40.11,40.13,393389.0,31.4379,31.4614,31.43,31.4457,393389.0
2017-03-16 11:20:00,40.13,40.14,40.12,40.14,119802.0,31.4457,31.4535,31.4379,31.4535,119802.0
2017-03-16 11:25:00,40.14,40.14,40.1,40.11,371345.0,31.4535,31.4535,31.4222,31.43,371345.0
2017-03-16 11:30:00,40.1,40.12,40.09,40.12,331787.0,31.4222,31.4379,31.4144,31.4379,331787.0
2017-03-16 11:35:00,40.12,40.12,40.09,40.1,304480.0,31.4379,31.4379,31.4144,31.4222,304480.0
2017-03-16 11:40:00,40.1,40.11,40.09,40.11,230770.0,31.4222,31.43,31.4144,31.43,230770.0
2017-03-16 11:45:00,40.1,40.13,40.1,40.11,127778.0,31.4222,31.4457,31.4222,31.43,127778.0
2017-03-16 11:50:00,40.11,40.14,40.09,40.14,163433.0,31.43,31.4535,31.4144,31.4535,163433.0
2017-03-16 11:55:00,40.14,40.15,40.12,40.14,138976.0,31.4535,31.4614,31.4379,31.4535,138976.0
2017-03-16 12:00:00,40.14,40.16,40.13,40.13,275363.0,31.4535,31.4692,31.4457,31.4457,275363.0
2017-03-16 12:05:00,40.13,40.13,40.09,40.11,186484.0,31.4457,31.4457,31.4144,31.43,186484.0
2017-03-16 12:10:00,40.11,40.12,40.1,40.11,119836.0,31.43,31.4379,31.4222,31.43,119836.0
2017-03-16 12:15:00,40.11,40.14,40.1,40.13,183999.0,31.43,31.4535,31.4222,31.4457,183999.0
2017-03-16 12:20:00,40.14,40.15,40.13,40.15,104192.0,31.4535,31.4614,31.4457,31.4614,104192.0
2017-03-16 12:25:00,40.15,40.16,40.14,40.15,79427.0,31.4614,31.4692,31.4535,31.4614,79427.0
2017-03-16 12:30:00,40.15,40.16,40.14,40.16,184000.0,31.4614,31.4692,31.4535,31.4692,184000.0
2017-03-16 12:35:00,40.16,40.19,40.16,40.17,157702.0,31.4692,31.4927,31.4692,31.477,157702.0
2017-03-16 12:40:00,40.16,40.19,40.16,40.18,217288.0,31.4692,31.4927,31.4692,31.4849,217288.0
2017-03-16 12:45:00,40.18,40.2,40.18,40.2,110398.0,31.4849,31.5006,31.4849,31.5006,110398.0
2017-03-16 12:50:00,40.2,40.2,40.19,40.2,73464.0,31.5006,31.5006,31.4927,31.5006,73464.0
2017-03-16 12:55:00,40.2,40.22,40.19,40.21,345978.0,31.5006,31.5162,31.4927,31.5084,345978.0
2017-03-16 13:00:00,40.2,40.21,40.19,40.21,363775.0,31.5006,31.5084,31.4927,31.5084,363775.0
2017-03-16 13:05:00,40.21,40.21,40.18,40.18,183879.0,31.5084,31.5084,31.4849,31.4849,183879.0
2017-03-16 13:10:00,40.19,40.2,40.18,40.2,118104.0,31.4927,31.5006,31.4849,31.5006,118104.0
2017-03-16 13:15:00,40.2,40.2,40.18,40.18,257333.0,31.5006,31.5006,31.4849,31.4849,257333.0
2017-03-16 13:20:00,40.18,40.19,40.16,40.16,105705.0,31.4849,31.4927,31.4692,31.4692,105705.0
2017-03-16 13:25:00,40.17,40.17,40.15,40.16,108208.0,31.477,31.477,31.4614,31.4692,108208.0
2017-03-16 13:30:00,40.16,40.18,40.13,40.16,266376.0,31.4692,31.4849,31.4457,31.4692,266376.0
2017-03-16 13:35:00,40.16,40.19,40.15,40.16,403360.0,31.4692,31.4927,31.4614,31.4692,403360.0
2017-03-16 13:40:00,40.15,40.19,40.11,40.19,308204.0,31.4614,31.4927,31.43,31.4927,308204.0
2017-03-16 13:45:00,40.19,40.19,40.17,40.17,205683.0,31.4927,31.4927,31.477,31.477,205683.0
2017-03-16 13:50:00,40.17,40.19,40.17,40.18,585132.0,31.477,31.4927,31.477,31.4849,585132.0
2017-03-16 13:55:00,40.17,40.18,40.13,40.14,155418.0,31.477,31.4849,31.4457,31.4535,155418.0
2017-03-16 14:00:00,40.14,40.17,40.14,40.17,70397.0,31.4535,31.477,31.4535,31.477,70397.0
2017-03-16 14:05:00,40.16,40.19,40.16,40.19,79848.0,31.4692,31.4927,31.4692,31.4927,79848.0
2017-03-16 14:10:00,40.19,40.2,40.15,40.16,375207.0,31.4927,31.5006,31.4614,31.4692,375207.0
2017-03-16 14:15:00,40.16,40.17,40.15,40.16,74212.0,31.4692,31.477,31.4614,31.4692,74212.0
2017-03-16 14:20:00,40.16,40.17,40.15,40.16,104287.0,31.4692,31.477,31.4614,31.4692,104287.0
2017-03-16 14:25:00,40.16,40.17,40.14,40.15,255398.0,31.4692,31.477,31.4535,31.4614,255398.0
2017-03-16 14:30:00,40.15,40.17,40.15,40.16,535263.0,31.4614,31.477,31.4614,31.4692,535263.0
2017-03-16 14:35:00,40.16,40.18,40.16,40.18,154556.0,31.4692,31.4849,31.4692,31.4849,154556.0
2017-03-16 14:40:00,40.18,40.19,40.14,40.15,486206.0,31.4849,31.4927,31.4535,31.4614,486206.0
2017-03-16 14:45:00,40.14,40.15,40.1,40.13,468290.0,31.4535,31.4614,31.4222,31.4457,468290.0
2017-03-16 14:50:00,40.13,40.14,40.1,40.12,331181.0,31.4457,31.4535,31.4222,31.4379,331181.0
2017-03-16 14:55:00,40.13,40.14,40.08,40.08,476297.0,31.4457,31.4535,31.4065,31.4065,476297.0
2017-03-16 15:00:00,40.08,40.12,40.04,40.11,923043.0,31.4065,31.4379,31.3752,31.43,923043.0
2017-03-16 15:05:00,40.11,40.12,40.07,40.07,212037.0,31.43,31.4379,31.3987,31.3987,212037.0
2017-03-16 15:10:00,40.07,40.09,40.07,40.09,162823.0,31.3987,31.4144,31.3987,31.4144,162823.0
2017-03-16 15:15:00,40.09,40.12,40.08,40.09,249672.0,31.4144,31.4379,31.4065,31.4144,249672.0
2017-03-16 15:20:00,40.09,40.13,40.09,40.12,250375.0,31.4144,31.4457,31.4144,31.4379,250375.0
2017-03-16 15:25:00,40.13,40.14,40.1,40.11,152482.0,31.4457,31.4535,31.4222,31.43,152482.0
2017-03-16 15:30:00,40.12,40.12,40.09,40.12,115503.0,31.4379,31.4379,31.4144,31.4379,115503.0
2017-03-16 15:35:00,40.11,40.12,40.11,40.12,90506.0,31.43,31.4379,31.43,31.4379,90506.0
2017-03-16 15:40:00,40.12,40.13,40.11,40.12,536826.0,31.4379,31.4457,31.43,31.4379,536826.0
2017-03-16 15:45:00,40.12,40.13,40.08,40.09,634844.0,31.4379,31.4457,31.4065,31.4144,634844.0
2017-03-16 15:50:00,40.09,40.1,40.07,40.09,467370.0,31.4144,31.4222,31.3987,31.4144,467370.0
2017-03-16 15:55:00,40.09,40.13,40.08,40.11,2479453.0,31.4144,31.4457,31.4065,31.43,2479453.0
2017-03-17 09:30:00,40.11,40.16,40.09,40.1,573979.0,31.43,31.4692,31.4144,31.4222,573979.0
2017-03-17 09:35:00,40.11,40.13,40.07,40.07,318741.0,31.43,31.4457,31.3987,31.3987,318741.0
2017-03-17 09:40:00,40.08,40.1,40.07,40.09,252524.0,31.4065,31.4222,31.3987,31.4144,252524.0
2017-03-17 09:45:00,40.09,40.1,40.08,40.08,265661.0,31.4144,31.4222,31.4065,31.4065,265661.0
2017-03-17 09:50:00,40.09,40.1,40.07,40.09,339614.0,31.4144,31.4222,31.3987,31.4144,339614.0
2017-03-17 09:55:00,40.09,40.09,40.07,40.08,67325.0,31.4144,31.4144,31.3987,31.4065,67325.0
2017-03-17 10:00:00,40.08,40.12,40.07,40.1,871566.0,31.4065,31.4379,31.3987,31.4222,871566.0
2017-03-17 10:05:00,40.11,40.11,40.09,40.11,516249.0,31.43,31.43,31.4144,31.43,516249.0
2017-03-17 10:10:00,40.11,40.11,40.08,40.09,151070.0,31.43,31.43,31.4065,31.4144,151070.0
2017-03-17 10:15:00,40.09,40.11,40.07,40.08,191186.0,31.4144,31.43,31.3987,31.4065,191186.0
2017-03-17 10:20:00,40.08,40.09,40.06,40.08,157246.0,31.4065,31.4144,31.3908,31.4065,157246.0
2017-03-17 10:25:00,40.08,40.09,40.06,40.08,465162.0,31.4065,31.4144,31.3908,31.4065,465162.0
2017-03-17 10:30:00,40.08,40.1,40.06,40.07,392837.0,31.4065,31.4222,31.3908,31.3987,392837.0
2017-03-17 10:35:00,40.06,40.07,40.02,40.04,273128.0,31.3908,31.3987,31.3595,31.3752,273128.0
2017-03-17 10:40:00,40.04,40.04,40.02,40.02,75349.0,31.3752,31.3752,31.3595,31.3595,75349.0
2017-03-17 10:45:00,40.02,40.04,40.01,40.02,254736.0,31.3595,31.3752,31.3517,31.3595,254736.0
2017-03-17 10:50:00,40.02,40.03,40.01,40.02,153071.0,31.3595,31.3673,31.3517,31.3595,153071.0
2017-03-17 10:55:00,40.02,40.03,40.01,40.02,133584.0,31.3595,31.3673,31.3517,31.3595,133584.0
2017-03-17 11:00:00,40.02,40.02,39.99,40.01,232807.0,31.3595,31.3595,31.336,31.3517,232807.0
2017-03-17 11:05:00,40.0,40.01,39.98,40.01,213299.0,31.3438,31.3517,31.3282,31.3517,213299.0
2017-03-17 11:10:00,40.01,40.01,39.99,40.0,138827.0,31.3517,31.3517,31.336,31.3438,138827.0
2017-03-17 11:15:00,40.0,40.02,39.99,40.02,135814.0,31.3438,31.3595,31.336,31.3595,135814.0
2017-03-17 11:20:00,40.02,40.04,40.01,40.04,54730.0,31.3595,31.3752,31.3517,31.3752,54730.0
2017-03-17 11:25:00,40.03,40.04,40.02,40.03,76514.0,31.3673,31.3752,31.3595,31.3673,76514.0
2017-03-17 11:30:00,40.03,40.03,40.02,40.02,46375.0,31.3673,31.3673,31.3595,31.3595,46375.0
2017-03-17 11:35:00,40.02,40.02,40.01,40.02,35153.0,31.3595,31.3595,31.3517,31.3595,35153.0
2017-03-17 11:40:00,40.02,40.03,40.0,40.01,169276.0,31.3595,31.3673,31.3438,31.3517,169276.0
2017-03-17 11:45:00,40.01,40.02,40.0,40.01,234382.0,31.3517,31.3595,31.3438,31.3517,234382.0
2017-03-17 11:50:00,40.01,40.02,39.98,39.99,247846.0,31.3517,31.3595,31.3282,31.336,247846.0
2017-03-17 11:55:00,39.98,40.0,39.97,40.0,118019.0,31.3282,31.3438,31.3203,31.3438,118019.0
2017-03-17 12:00:00,40.0,40.0,39.99,40.0,40502.0,31.3438,31.3438,31.336,31.3438,40502.0
2017-03-17 12:05:00,40.0,40.0,39.99,39.99,53376.0,31.3438,31.3438,31.336,31.336,53376.0
2017-03-17 12:10:00,40.0,40.0,39.97,39.98,191985.0,31.3438,31.3438,31.3203,31.3282,191985.0
2017-03-17 12:15:00,39.98,40.01,39.97,40.01,48979.0,31.3282,31.3517,31.3203,31.3517,48979.0
2017-03-17 12:20:00,40.01,40.02,39.99,40.0,123747.0,31.3517,31.3595,31.336,31.3438,123747.0
2017-03-17 12:25:00,39.99,40.01,39.99,40.0,82448.0,31.336,31.3517,31.336,31.3438,82448.0
2017-03-17 12:30:00,40.0,40.01,39.99,40.01,46839.0,31.3438,31.3517,31.336,31.3517,46839.0
2017-03-17 12:35:00,40.01,40.03,40.01,40.02,97307.0,31.3517,31.3673,31.3517,31.3595,97307.0
2017-03-17 12:40:00,40.02,40.03,40.01,40.02,129199.0,31.3595,31.3673,31.3517,31.3595,129199.0
2017-03-17 12:45:00,40.03,40.04,40.02,40.03,60863.0,31.3673,31.3752,31.3595,31.3673,60863.0
2017-03-17 12:50:00,40.04,40.06,40.03,40.05,154237.0,31.3752,31.3908,31.3673,31.383,154237.0
2017-03-17 12:55:00,40.05,40.06,40.03,40.05,115225.0,31.383,31.3908,31.3673,31.383,115225.0
2017-03-17 13:00:00,40.05,40.05,40.04,40.05,27336.0,31.383,31.383,31.3752,31.383,27336.0
2017-03-17 13:05:00,40.05,40.05,40.03,40.04,61104.0,31.383,31.383,31.3673,31.3752,61104.0
2017-03-17 13:10:00,40.04,40.04,40.03,40.03,50154.0,31.3752,31.3752,31.3673,31.3673,50154.0
2017-03-17 13:15:00,40.04,40.05,40.03,40.04,221682.0,31.3752,31.383,31.3673,31.3752,221682.0
2017-03-17 13:20:00,40.04,40.05,40.02,40.04,565033.0,31.3752,31.383,31.3595,31.3752,565033.0
2017-03-17 13:25:00,40.04,40.07,40.03,40.06,121331.0,31.3752,31.3987,31.3673,31.3908,121331.0
2017-03-17 13:30:00,40.05,40.07,40.04,40.05,118408.0,31.383,31.3987,31.3752,31.383,118408.0
2017-03-17 13:35:00,40.05,40.08,40.04,40.06,1411526.0,31.383,31.4065,31.3752,31.3908,1411526.0
2017-03-17 13:40:00,40.06,40.08,40.06,40.07,627244.0,31.3908,31.4065,31.3908,31.3987,627244.0
2017-03-17 13:45:00,40.07,40.08,40.07,40.07,52550.0,31.3987,31.4065,31.3987,31.3987,52550.0
2017-03-17 13:50:00,40.07,40.08,40.07,40.07,35658.0,31.3987,31.4065,31.3987,31.3987,35658.0
2017-03-17 13:55:00,40.08,40.08,40.06,40.06,179286.0,31.4065,31.4065,31.3908,31.3908,179286.0
2017-03-17 14:00:00,40.06,40.08,40.06,40.06,186437.0,31.3908,31.4065,31.3908,31.3908,186437.0
2017-03-17 14:05:00,40.07,40.09,40.06,40.08,171970.0,31.3987,31.4144,31.3908,31.4065,171970.0
2017-03-17 14:10:00,40.07,40.1,40.07,40.09,63907.0,31.3987,31.4222,31.3987,31.4144,63907.0
2017-03-17 14:15:00,40.1,40.1,40.09,40.1,101941.0,31.4222,31.4222,31.4144,31.4222,101941.0
2017-03-17 14:20:00,40.1,40.11,40.09,40.09,132632.0,31.4222,31.43,31.4144,31.4144,132632.0
2017-03-17 14:25:00,40.1,40.11,40.09,40.09,336240.0,31.4222,31.43,31.4144,31.4144,336240.0
2017-03-17 14:30:00,40.09,40.11,40.09,40.1,212759.0,31.4144,31.43,31.4144,31.4222,212759.0
2017-03-17 14:35:00,40.1,40.11,40.09,40.1,250309.0,31.4222,31.43,31.4144,31.4222,250309.0
2017-03-17 14:40:00,40.1,40.12,40.09,40.11,143729.0,31.4222,31.4379,31.4144,31.43,143729.0
2017-03-17 14:45:00,40.11,40.11,40.1,40.11,104389.0,31.43,31.43,31.4222,31.43,104389.0
2017-03-17 14:50:00,40.1,40.11,40.09,40.1,172313.0,31.4222,31.43,31.4144,31.4222,172313.0
2017-03-17 14:55:00,40.09,40.11,40.09,40.09,177843.0,31.4144,31.43,31.4144,31.4144,177843.0
2017-03-17 15:00:00,40.09,40.11,40.08,40.1,437059.0,31.4144,31.43,31.4065,31.4222,437059.0
2017-03-17 15:05:00,40.09,40.11,40.09,40.11,207722.0,31.4144,31.43,31.4144,31.43,207722.0
2017-03-17 15:10:00,40.11,40.12,40.09,40.1,127955.0,31.43,31.4379,31.4144,31.4222,127955.0
2017-03-17 15:15:00,40.09,40.1,40.09,40.09,151934.0,31.4144,31.4222,31.4144,31.4144,151934.0
2017-03-17 15:20:00,40.09,40.1,40.08,40.09,221181.0,31.4144,31.4222,31.4065,31.4144,221181.0
2017-03-17 15:25:00,40.08,40.1,40.07,40.09,366398.0,31.4065,31.4222,31.3987,31.4144,366398.0
2017-03-17 15:30:00,40.09,40.09,40.08,40.09,324504.0,31.4144,31.4144,31.4065,31.4144,324504.0
2017-03-17 15:35:00,40.08,40.1,40.07,40.09,406774.0,31.4065,31.4222,31.3987,31.4144,406774.0
2017-03-17 15:40:00,40.09,40.09,40.07,40.08,194627.0,31.4144,31.4144,31.3987,31.4065,194627.0
2017-03-17 15:45:00,40.08,40.09,40.07,40.09,143289.0,31.4065,31.4144,31.3987,31.4144,143289.0
2017-03-17 15:50:00,40.09,40.09,40.08,40.08,207041.0,31.4144,31.4144,31.4065,31.4065,207041.0
2017-03-17 15:55:00,40.08,40.09,40.05,40.05,508367.0,31.4065,31.4144,31.383,31.383,508367.0
2017-03-20 09:30:00,40.22,40.24,40.17,40.23,257643.0,31.5162,31.5319,31.477,31.5241,257643.0
2017-03-20 09:35:00,40.22,40.23,40.19,40.2,276914.0,31.5162,31.5241,31.4927,31.5006,276914.0
2017-03-20 09:40:00,40.21,40.25,40.2,40.24,276777.0,31.5084,31.5397,31.5006,31.5319,276777.0
2017-03-20 09:45:00,40.24,40.27,40.24,40.26,165668.0,31.5319,31.5554,31.5319,31.5476,165668.0
2017-03-20 09:50:00,40.26,40.28,40.23,40.23,131679.0,31.5476,31.5632,31.5241,31.5241,131679.0
2017-03-20 09:55:00,40.23,40.27,40.23,40.26,154857.0,31.5241,31.5554,31.5241,31.5476,154857.0
2017-03-20 10:00:00,40.27,40.28,40.25,40.27,156359.0,31.5554,31.5632,31.5397,31.5554,156359.0
2017-03-20 10:05:00,40.27,40.3,40.26,40.28,253618.0,31.5554,31.5789,31.5476,31.5632,253618.0
2017-03-20 10:10:00,40.28,40.3,40.27,40.29,183710.0,31.5632,31.5789,31.5554,31.5711,183710.0
2017-03-20 10:15:00,40.3,40.34,40.29,40.33,220999.0,31.5789,31.6103,31.5711,31.6024,220999.0
2017-03-20 10:20:00,40.33,40.35,40.31,40.34,452587.0,31.6024,31.6181,31.5867,31.6103,452587.0
2017-03-20 10:25:00,40.33,40.36,40.33,40.36,157100.0,31.6024,31.6259,31.6024,31.6259,157100.0
2017-03-20 10:30:00,40.36,40.36,40.31,40.32,295798.0,31.6259,31.6259,31.5867,31.5946,295798.0
2017-03-20 10:35:00,40.32,40.33,40.3,40.33,111770.0,31.5946,31.6024,31.5789,31.6024,111770.0
2017-03-20 10:40:00,40.33,40.36,40.33,40.35,79697.0,31.6024,31.6259,31.6024,31.6181,79697.0
2017-03-20 10:45:00,40.36,40.38,40.34,40.35,351804.0,31.6259,31.6416,31.6103,31.6181,351804.0
2017-03-20 10:50:00,40.36,40.43,40.35,40.42,487620.0,31.6259,31.6808,31.6181,31.6729,487620.0
2017-03-20 10:55:00,40.42,40.42,40.39,40.41,70829.0,31.6729,31.6729,31.6494,31.6651,70829.0
2017-03-20 11:00:00,40.41,40.46,40.41,40.45,439377.0,31.6651,31.7043,31.6651,31.6965,439377.0
2017-03-20 11:05:00,40.46,40.46,40.43,40.45,199439.0,31.7043,31.7043,31.6808,31.6965,199439.0
2017-03-20 11:10:00,40.45,40.46,40.41,40.41,156241.0,31.6965,31.7043,31.6651,31.6651,156241.0
2017-03-20 11:15:00,40.41,40.42,40.4,40.4,43807.0,31.6651,31.6729,31.6573,31.6573,43807.0
2017-03-20 11:20:00,40.41,40.43,40.39,40.42,126498.0,31.6651,31.6808,31.6494,31.6729,126498.0
2017-03-20 11:25:00,40.42,40.42,40.4,40.42,85408.0,31.6729,31.6729,31.6573,31.6729,85408.0
2017-03-20 11:30:00,40.41,40.42,40.39,40.39,91507.0,31.6651,31.6729,31.6494,31.6494,91507.0
2017-03-20 11:35:00,40.39,40.43,40.39,40.43,51054.0,31.6494,31.6808,31.6494,31.6808,51054.0
2017-03-20 11:40:00,40.42,40.44,40.42,40.43,79413.0,31.6729,31.6886,31.6729,31.6808,79413.0
2017-03-20 11:45:00,40.44,40.47,40.43,40.47,228658.0,31.6886,31.7121,31.6808,31.7121,228658.0
2017-03-20 11:50:00,40.46,40.49,40.46,40.48,423064.0,31.7043,31.7278,31.7043,31.72,423064.0
2017-03-20 11:55:00,40.48,40.49,40.46,40.46,107835.0,31.72,31.7278,31.7043,31.7043,107835.0
2017-03-20 12:00:00,40.47,40.48,40.46,40.48,224601.0,31.7121,31.72,31.7043,31.72,224601.0
2017-03-20 12:05:00,40.47,40.48,40.46,40.47,319124.0,31.7121,31.72,31.7043,31.7121,319124.0
2017-03-20 12:10:00,40.47,40.49,40.46,40.48,184132.0,31.7121,31.7278,31.7043,31.72,184132.0
2017-03-20 12:15:00,40.48,40.49,40.45,40.47,395549.0,31.72,31.7278,31.6965,31.7121,395549.0
2017-03-20 12:20:00,40.47,40.49,40.46,40.48,38609.0,31.7121,31.7278,31.7043,31.72,38609.0
2017-03-20 12:25:00,40.48,40.5,40.47,40.47,123848.0,31.72,31.7356,31.7121,31.7121,123848.0
2017-03-20 12:30:00,40.47,40.48,40.45,40.46,57503.0,31.7121,31.72,31.6965,31.7043,57503.0
2017-03-20 12:35:00,40.46,40.46,40.44,40.45,68664.0,31.7043,31.7043,31.6886,31.6965,68664.0
2017-03-20 12:40:00,40.45,40.47,40.45,40.45,74656.0,31.6965,31.7121,31.6965,31.6965,74656.0
2017-03-20 12:45:00,40.46,40.46,40.42,40.44,109043.0,31.7043,31.7043,31.6729,31.6886,109043.0
2017-03-20 12:50:00,40.44,40.46,40.43,40.44,30975.0,31.6886,31.7043,31.6808,31.6886,30975.0
2017-03-20 12:55:00,40.45,40.46,40.43,40.45,48749.0,31.6965,31.7043,31.6808,31.6965,48749.0
2017-03-20 13:00:00,40.45,40.45,40.43,40.45,49948.0,31.6965,31.6965,31.6808,31.6965,49948.0
2017-03-20 13:05:00,40.45,40.45,40.43,40.44,57499.0,31.6965,31.6965,31.6808,31.6886,57499.0
2017-03-20 13:10:00,40.44,40.45,40.43,40.45,129661.0,31.6886,31.6965,31.6808,31.6965,129661.0
2017-03-20 13:15:00,40.45,40.45,40.43,40.44,126220.0,31.6965,31.6965,31.6808,31.6886,126220.0
2017-03-20 13:20:00,40.44,40.45,40.43,40.45,158518.0,31.6886,31.6965,31.6808,31.6965,158518.0
2017-03-20 13:25:00,40.45,40.45,40.44,40.44,79644.0,31.6965,31.6965,31.6886,31.6886,79644.0
2017-03-20 13:30:00,40.45,40.48,40.44,40.47,70991.0,31.6965,31.72,31.6886,31.7121,70991.0
2017-03-20 13:35:00,40.48,40.48,40.45,40.46,79689.0,31.72,31.72,31.6965,31.7043,79689.0
2017-03-20 13:40:00,40.46,40.46,40.4,40.41,293085.0,31.7043,31.7043,31.6573,31.6651,293085.0
2017-03-20 13:45:00,40.41,40.43,40.4,40.43,52650.0,31.6651,31.6808,31.6573,31.6808,52650.0
2017-03-20 13:50:00,40.42,40.43,40.41,40.43,136589.0,31.6729,31.6808,31.6651,31.6808,136589.0
2017-03-20 13:55:00,40.42,40.43,40.41,40.42,50342.0,31.6729,31.6808,31.6651,31.6729,50342.0
2017-03-20 14:00:00,40.43,40.44,40.42,40.44,30800.0,31.6808,31.6886,31.6729,31.6886,30800.0
2017-03-20 14:05:00,40.44,40.46,40.43,40.46,136949.0,31.6886,31.7043,31.6808,31.7043,136949.0
2017-03-20 14:10:00,40.45,40.46,40.45,40.46,36648.0,31.6965,31.7043,31.6965,31.7043,36648.0
2017-03-20 14:15:00,40.46,40.46,40.45,40.46,20874.0,31.7043,31.7043,31.6965,31.7043,20874.0
2017-03-20 14:20:00,40.46,40.46,40.45,40.46,24894.0,31.7043,31.7043,31.6965,31.7043,24894.0
2017-03-20 14:25:00,40.45,40.47,40.45,40.47,72922.0,31.6965,31.7121,31.6965,31.7121,72922.0
2017-03-20 14:30:00,40.47,40.47,40.46,40.46,28540.0,31.7121,31.7121,31.7043,31.7043,28540.0
2017-03-20 14:35:00,40.47,40.47,40.43,40.44,52666.0,31.7121,31.7121,31.6808,31.6886,52666.0
2017-03-20 14:40:00,40.43,40.46,40.43,40.46,53227.0,31.6808,31.7043,31.6808,31.7043,53227.0
2017-03-20 14:45:00,40.46,40.46,40.41,40.42,67025.0,31.7043,31.7043,31.6651,31.6729,67025.0
2017-03-20 14:50:00,40.41,40.44,40.4,40.42,65743.0,31.6651,31.6886,31.6573,31.6729,65743.0
2017-03-20 14:55:00,40.43,40.44,40.41,40.43,53046.0,31.6808,31.6886,31.6651,31.6808,53046.0
2017-03-20 15:00:00,40.44,40.44,40.43,40.43,32650.0,31.6886,31.6886,31.6808,31.6808,32650.0
2017-03-20 15:05:00,40.43,40.46,40.43,40.45,97605.0,31.6808,31.7043,31.6808,31.6965,97605.0
2017-03-20 15:10:00,40.46,40.47,40.45,40.47,113975.0,31.7043,31.7121,31.6965,31.7121,113975.0
2017-03-20 15:15:00,40.47,40.5,40.46,40.49,75347.0,31.7121,31.7356,31.7043,31.7278,75347.0
2017-03-20 15:20:00,40.5,40.5,40.49,40.49,38204.0,31.7356,31.7356,31.7278,31.7278,38204.0
2017-03-20 15:25:00,40.49,40.51,40.48,40.5,82282.0,31.7278,31.7435,31.72,31.7356,82282.0
2017-03-20 15:30:00,40.51,40.51,40.5,40.51,102444.0,31.7435,31.7435,31.7356,31.7435,102444.0
2017-03-20 15:35:00,40.51,40.51,40.5,40.51,43498.0,31.7435,31.7435,31.7356,31.7435,43498.0
2017-03-20 15:40:00,40.51,40.52,40.49,40.49,101601.0,31.7435,31.7513,31.7278,31.7278,101601.0
2017-03-20 15:45:00,40.5,40.5,40.47,40.48,68219.0,31.7356,31.7356,31.7121,31.72,68219.0
2017-03-20 15:50:00,40.47,40.49,40.46,40.47,125916.0,31.7121,31.7278,31.7043,31.7121,125916.0
2017-03-20 15:55:00,40.47,40.48,40.44,40.44,2453687.0,31.7121,31.72,31.6886,31.6886,2453687.0
2017-03-21 09:30:00,40.57,40.62,40.55,40.62,405268.0,31.7905,31.8297,31.7748,31.8297,405268.0
2017-03-21 09:35:00,40.63,40.63,40.6,40.61,349227.0,31.8375,31.8375,31.814,31.8218,349227.0
2017-03-21 09:40:00,40.61,40.62,40.58,40.61,238967.0,31.8218,31.8297,31.7983,31.8218,238967.0
2017-03-21 09:45:00,40.61,40.61,40.55,40.55,184053.0,31.8218,31.8218,31.7748,31.7748,184053.0
2017-03-21 09:50:00,40.55,40.56,40.54,40.55,137560.0,31.7748,31.7826,31.767,31.7748,137560.0
2017-03-21 09:55:00,40.55,40.58,40.55,40.57,100163.0,31.7748,31.7983,31.7748,31.7905,100163.0
2017-03-21 10:00:00,40.57,40.58,40.53,40.55,146568.0,31.7905,31.7983,31.7591,31.7748,146568.0
2017-03-21 10:05:00,40.55,40.55,40.51,40.52,207066.0,31.7748,31.7748,31.7435,31.7513,207066.0
2017-03-21 10:10:00,40.51,40.54,40.49,40.49,468862.0,31.7435,31.767,31.7278,31.7278,468862.0
2017-03-21 10:15:00,40.5,40.5,40.45,40.48,972138.0,31.7356,31.7356,31.6965,31.72,972138.0
2017-03-21 10:20:00,40.48,40.49,40.45,40.46,176767.0,31.72,31.7278,31.6965,31.7043,176767.0
2017-03-21 10:25:00,40.46,40.46,40.4,40.41,354920.0,31.7043,31.7043,31.6573,31.6651,354920.0
2017-03-21 10:30:00,40.41,40.41,40.37,40.39,168805.0,31.6651,31.6651,31.6338,31.6494,168805.0
2017-03-21 10:35:00,40.39,40.39,40.36,40.38,93763.0,31.6494,31.6494,31.6259,31.6416,93763.0
2017-03-21 10:40:00,40.38,40.41,40.37,40.39,793142.0,31.6416,31.6651,31.6338,31.6494,793142.0
2017-03-21 10:45:00,40.39,40.4,40.36,40.37,215646.0,31.6494,31.6573,31.6259,31.6338,215646.0
2017-03-21 10:50:00,40.36,40.39,40.33,40.33,119728.0,31.6259,31.6494,31.6024,31.6024,119728.0
2017-03-21 10:55:00,40.33,40.34,40.27,40.28,238575.0,31.6024,31.6103,31.5554,31.5632,238575.0
2017-03-21 11:00:00,40.28,40.3,40.25,40.26,694597.0,31.5632,31.5789,31.5397,31.5476,694597.0
2017-03-21 11:05:00,40.25,40.25,40.2,40.22,137504.0,31.5397,31.5397,31.5006,31.5162,137504.0
2017-03-21 11:10:00,40.22,40.24,40.2,40.21,87476.0,31.5162,31.5319,31.5006,31.5084,87476.0
2017-03-21 11:15:00,40.2,40.2,40.12,40.13,221068.0,31.5006,31.5006,31.4379,31.4457,221068.0
2017-03-21 11:20:00,40.13,40.15,40.11,40.15,112008.0,31.4457,31.4614,31.43,31.4614,112008.0
2017-03-21 11:25:00,40.15,40.16,40.12,40.13,105777.0,31.4614,31.4692,31.4379,31.4457,105777.0
2017-03-21 11:30:00,40.14,40.15,40.08,40.09,130849.0,31.4535,31.4614,31.4065,31.4144,130849.0
2017-03-21 11:35:00,40.08,40.1,40.03,40.07,581399.0,31.4065,31.4222,31.3673,31.3987,581399.0
2017-03-21 11:40:00,40.07,40.08,40.03,40.05,159743.0,31.3987,31.4065,31.3673,31.383,159743.0
2017-03-21 11:45:00,40.05,40.11,40.04,40.1,231393.0,31.383,31.43,31.3752,31.4222,231393.0
2017-03-21 11:50:00,40.11,40.14,40.1,40.14,113252.0,31.43,31.4535,31.4222,31.4535,113252.0
2017-03-21 11:55:00,40.14,40.18,40.13,40.18,219384.0,31.4535,31.4849,31.4457,31.4849,219384.0
2017-03-21 12:00:00,40.18,40.18,40.13,40.16,111131.0,31.4849,31.4849,31.4457,31.4692,111131.0
2017-03-21 12:05:00,40.16,40.2,40.15,40.18,197630.0,31.4692,31.5006,31.4614,31.4849,197630.0
2017-03-21 12:10:00,40.18,40.2,40.17,40.17,429048.0,31.4849,31.5006,31.477,31.477,429048.0
2017-03-21 12:15:00,40.18,40.18,40.12,40.13,88194.0,31.4849,31.4849,31.4379,31.4457,88194.0
2017-03-21 12:20:00,40.13,40.15,40.1,40.12,110574.0,31.4457,31.4614,31.4222,31.4379,110574.0
2017-03-21 12:25:00,40.11,40.13,40.09,40.12,114623.0,31.43,31.4457,31.4144,31.4379,114623.0
2017-03-21 12:30:00,40.13,40.14,40.11,40.11,82838.0,31.4457,31.4535,31.43,31.43,82838.0
2017-03-21 12:35:00,40.12,40.13,40.1,40.13,139155.0,31.4379,31.4457,31.4222,31.4457,139155.0
2017-03-21 12:40:00,40.13,40.13,40.11,40.11,70992.0,31.4457,31.4457,31.43,31.43,70992.0
2017-03-21 12:45:00,40.12,40.12,40.06,40.07,138795.0,31.4379,31.4379,31.3908,31.3987,138795.0
2017-03-21 12:50:00,40.08,40.1,40.05,40.09,134476.0,31.4065,31.4222,31.383,31.4144,134476.0
2017-03-21 12:55:00,40.09,40.13,40.09,40.11,259478.0,31.4144,31.4457,31.4144,31.43,259478.0
2017-03-21 13:00:00,40.11,40.12,40.09,40.1,99377.0,31.43,31.4379,31.4144,31.4222,99377.0
2017-03-21 13:05:00,40.09,40.1,40.06,40.07,164353.0,31.4144,31.4222,31.3908,31.3987,164353.0
2017-03-21 13:10:00,40.07,40.1,40.03,40.04,269882.0,31.3987,31.4222,31.3673,31.3752,269882.0
2017-03-21 13:15:00,40.05,40.07,40.04,40.06,63759.0,31.383,31.3987,31.3752,31.3908,63759.0
2017-03-21 13:20:00,40.06,40.06,40.0,40.03,113002.0,31.3908,31.3908,31.3438,31.3673,113002.0
2017-03-21 13:25:00,40.03,40.04,40.01,40.04,355961.0,31.3673,31.3752,31.3517,31.3752,355961.0
2017-03-21 13:30:00,40.04,40.05,40.03,40.05,47560.0,31.3752,31.383,31.3673,31.383,47560.0
2017-03-21 13:35:00,40.04,40.04,40.02,40.03,98415.0,31.3752,31.3752,31.3595,31.3673,98415.0
2017-03-21 13:40:00,40.02,40.04,40.01,40.02,74930.0,31.3595,31.3752,31.3517,31.3595,74930.0
2017-03-21 13:45:00,40.02,40.02,39.98,40.0,108552.0,31.3595,31.3595,31.3282,31.3438,108552.0
2017-03-21 13:50:00,40.0,40.0,39.95,39.96,438524.0,31.3438,31.3438,31.3047,31.3125,438524.0
2017-03-21 13:55:00,39.96,39.97,39.95,39.96,593984.0,31.3125,31.3203,31.3047,31.3125,593984.0
2017-03-21 14:00:00,39.96,39.99,39.93,39.95,133838.0,31.3125,31.336,31.289,31.3047,133838.0
2017-03-21 14:05:00,39.95,40.01,39.94,40.01,311375.0,31.3047,31.3517,31.2968,31.3517,311375.0
2017-03-21 14:10:00,40.0,40.01,39.98,40.01,76562.0,31.3438,31.3517,31.3282,31.3517,76562.0
2017-03-21 14:15:00,40.0,40.04,39.99,40.04,705164.0,31.3438,31.3752,31.336,31.3752,705164.0
2017-03-21 14:20:00,40.04,40.05,40.03,40.05,89891.0,31.3752,31.383,31.3673,31.383,89891.0
2017-03-21 14:25:00,40.04,40.05,40.03,40.04,60942.0,31.3752,31.383,31.3673,31.3752,60942.0
2017-03-21 14:30:00,40.04,40.08,40.03,40.08,167486.0,31.3752,31.4065,31.3673,31.4065,167486.0
2017-03-21 14:35:00,40.08,40.1,40.07,40.08,112752.0,31.4065,31.4222,31.3987,31.4065,112752.0
2017-03-21 14:40:00,40.08,40.08,40.05,40.06,132773.0,31.4065,31.4065,31.383,31.3908,132773.0
2017-03-21 14:45:00,40.05,40.06,40.0,40.02,193690.0,31.383,31.3908,31.3438,31.3595,193690.0
2017-03-21 14:50:00,40.03,40.05,40.02,40.04,119410.0,31.3673,31.383,31.3595,31.3752,119410.0
2017-03-21 14:55:00,40.04,40.07,40.03,40.05,186147.0,31.3752,31.3987,31.3673,31.383,186147.0
2017-03-21 15:00:00,40.04,40.05,40.02,40.04,101567.0,31.3752,31.383,31.3595,31.3752,101567.0
2017-03-21 15:05:00,40.05,40.07,40.03,40.04,126874.0,31.383,31.3987,31.3673,31.3752,126874.0
2017-03-21 15:10:00,40.03,40.07,40.03,40.06,113509.0,31.3673,31.3987,31.3673,31.3908,113509.0
2017-03-21 15:15:00,40.06,40.09,40.05,40.08,168049.0,31.3908,31.4144,31.383,31.4065,168049.0
2017-03-21 15:20:00,40.09,40.09,40.07,40.08,83590.0,31.4144,31.4144,31.3987,31.4065,83590.0
2017-03-21 15:25:00,40.08,40.1,40.07,40.08,131657.0,31.4065,31.4222,31.3987,31.4065,131657.0
2017-03-21 15:30:00,40.08,40.09,40.05,40.07,193050.0,31.4065,31.4144,31.383,31.3987,193050.0
2017-03-21 15:35:00,40.06,40.07,40.0,40.01,84638.0,31.3908,31.3987,31.3438,31.3517,84638.0
2017-03-21 15:40:00,40.01,40.03,39.98,39.99,208526.0,31.3517,31.3673,31.3282,31.336,208526.0
2017-03-21 15:45:00,39.98,40.01,39.98,39.99,258476.0,31.3282,31.3517,31.3282,31.336,258476.0
2017-03-21 15:50:00,40.0,40.0,39.98,40.0,208064.0,31.3438,31.3438,31.3282,31.3438,208064.0
2017-03-21 15:55:00,40.0,40.0,39.95,39.97,594974.0,31.3438,31.3438,31.3047,31.3203,594974.0
2017-03-22 09:30:00,39.89,39.89,39.8,39.86,501998.0,31.313,31.313,31.2424,31.2895,501998.0
2017-03-22 09:35:00,39.87,39.94,39.86,39.91,478794.0,31.2973,31.3523,31.2895,31.3287,478794.0
2017-03-22 09:40:00,39.91,39.93,39.89,39.92,338744.0,31.3287,31.3444,31.313,31.3366,338744.0
2017-03-22 09:45:00,39.93,39.96,39.92,39.94,267337.0,31.3444,31.368,31.3366,31.3523,267337.0
2017-03-22 09:50:00,39.94,39.95,39.91,39.91,185206.0,31.3523,31.3601,31.3287,31.3287,185206.0
2017-03-22 09:55:00,39.91,39.91,39.85,39.86,432155.0,31.3287,31.3287,31.2816,31.2895,432155.0
2017-03-22 10:00:00,39.86,39.92,39.85,39.89,254104.0,31.2895,31.3366,31.2816,31.313,254104.0
2017-03-22 10:05:00,39.9,39.9,39.86,39.89,169989.0,31.3209,31.3209,31.2895,31.313,169989.0
2017-03-22 10:10:00,39.88,39.89,39.83,39.84,152094.0,31.3052,31.313,31.2659,31.2738,152094.0
2017-03-22 10:15:00,39.85,39.87,39.84,39.85,354558.0,31.2816,31.2973,31.2738,31.2816,354558.0
2017-03-22 10:20:00,39.85,39.89,39.84,39.87,245919.0,31.2816,31.313,31.2738,31.2973,245919.0
2017-03-22 10:25:00,39.87,39.88,39.85,39.86,398692.0,31.2973,31.3052,31.2816,31.2895,398692.0
2017-03-22 10:30:00,39.86,39.87,39.8,39.85,282621.0,31.2895,31.2973,31.2424,31.2816,282621.0
2017-03-22 10:35:00,39.84,39.96,39.84,39.94,751630.0,31.2738,31.368,31.2738,31.3523,751630.0
2017-03-22 10:40:00,39.94,39.97,39.92,39.94,200757.0,31.3523,31.3758,31.3366,31.3523,200757.0
2017-03-22 10:45:00,39.94,39.96,39.91,39.93,92376.0,31.3523,31.368,31.3287,31.3444,92376.0
2017-03-22 10:50:00,39.94,40.01,39.94,39.98,173002.0,31.3523,31.4072,31.3523,31.3837,173002.0
2017-03-22 10:55:00,39.98,40.03,39.95,40.02,234232.0,31.3837,31.4229,31.3601,31.4151,234232.0
2017-03-22 11:00:00,40.02,40.04,39.98,39.99,124163.0,31.4151,31.4308,31.3837,31.3915,124163.0
2017-03-22 11:05:00,40.0,40.02,39.98,39.98,178645.0,31.3994,31.4151,31.3837,31.3837,178645.0
2017-03-22 11:10:00,39.99,40.01,39.98,40.0,84825.0,31.3915,31.4072,31.3837,31.3994,84825.0
2017-03-22 11:15:00,40.0,40.12,39.99,40.09,160286.0,31.3994,31.4936,31.3915,31.47,160286.0
2017-03-22 11:20:00,40.09,40.1,40.07,40.09,147943.0,31.47,31.4779,31.4543,31.47,147943.0
2017-03-22 11:25:00,40.09,40.13,40.09,40.12,214293.0,31.47,31.5014,31.47,31.4936,214293.0
2017-03-22 11:30:00,40.12,40.12,40.09,40.1,64029.0,31.4936,31.4936,31.47,31.4779,64029.0
2017-03-22 11:35:00,40.1,40.11,40.09,40.11,66111.0,31.4779,31.4857,31.47,31.4857,66111.0
2017-03-22 11:40:00,40.11,40.14,40.1,40.13,153389.0,31.4857,31.5093,31.4779,31.5014,153389.0
2017-03-22 11:45:00,40.14,40.14,40.1,40.13,173256.0,31.5093,31.5093,31.4779,31.5014,173256.0
2017-03-22 11:50:00,40.12,40.14,40.09,40.1,107060.0,31.4936,31.5093,31.47,31.4779,107060.0
2017-03-22 11:55:00,40.1,40.12,40.09,40.12,61376.0,31.4779,31.4936,31.47,31.4936,61376.0
2017-03-22 12:00:00,40.12,40.15,40.11,40.15,55384.0,31.4936,31.5171,31.4857,31.5171,55384.0
2017-03-22 12:05:00,40.15,40.18,40.14,40.16,194891.0,31.5171,31.5407,31.5093,31.525,194891.0
2017-03-22 12:10:00,40.16,40.16,40.11,40.12,73053.0,31.525,31.525,31.4857,31.4936,73053.0
2017-03-22 12:15:00,40.12,40.12,40.1,40.11,72955.0,31.4936,31.4936,31.4779,31.4857,72955.0
2017-03-22 12:20:00,40.12,40.13,40.09,40.1,163328.0,31.4936,31.5014,31.47,31.4779,163328.0
2017-03-22 12:25:00,40.09,40.1,40.08,40.08,100796.0,31.47,31.4779,31.4622,31.4622,100796.0
2017-03-22 12:30:00,40.09,40.1,40.07,40.1,139798.0,31.47,31.4779,31.4543,31.4779,139798.0
2017-03-22 12:35:00,40.09,40.1,40.05,40.05,119796.0,31.47,31.4779,31.4386,31.4386,119796.0
2017-03-22 12:40:00,40.06,40.06,40.03,40.05,73484.0,31.4465,31.4465,31.4229,31.4386,73484.0
2017-03-22 12:45:00,40.05,40.06,40.02,40.05,68299.0,31.4386,31.4465,31.4151,31.4386,68299.0
2017-03-22 12:50:00,40.05,40.06,40.02,40.04,78187.0,31.4386,31.4465,31.4151,31.4308,78187.0
2017-03-22 12:55:00,40.04,40.07,40.03,40.07,39964.0,31.4308,31.4543,31.4229,31.4543,39964.0
2017-03-22 13:00:00,40.06,40.07,40.03,40.05,178167.0,31.4465,31.4543,31.4229,31.4386,178167.0
2017-03-22 13:05:00,40.05,40.05,40.02,40.03,58907.0,31.4386,31.4386,31.4151,31.4229,58907.0
2017-03-22 13:10:00,40.04,40.04,40.0,40.01,71836.0,31.4308,31.4308,31.3994,31.4072,71836.0
2017-03-22 13:15:00,40.01,40.06,40.0,40.05,105488.0,31.4072,31.4465,31.3994,31.4386,105488.0
2017-03-22 13:20:00,40.05,40.06,40.03,40.05,200760.0,31.4386,31.4465,31.4229,31.4386,200760.0
2017-03-22 13:25:00,40.05,40.07,40.04,40.06,83491.0,31.4386,31.4543,31.4308,31.4465,83491.0
2017-03-22 13:30:00,40.06,40.08,40.05,40.07,146313.0,31.4465,31.4622,31.4386,31.4543,146313.0
2017-03-22 13:35:00,40.08,40.11,40.07,40.1,100056.0,31.4622,31.4857,31.4543,31.4779,100056.0
2017-03-22 13:40:00,40.1,40.1,40.06,40.06,86288.0,31.4779,31.4779,31.4465,31.4465,86288.0
2017-03-22 13:45:00,40.07,40.07,40.03,40.07,539057.0,31.4543,31.4543,31.4229,31.4543,539057.0
2017-03-22 13:50:00,40.07,40.08,40.05,40.05,116568.0,31.4543,31.4622,31.4386,31.4386,116568.0
2017-03-22 13:55:00,40.05,40.06,40.02,40.04,119396.0,31.4386,31.4465,31.4151,31.4308,119396.0
2017-03-22 14:00:00,40.03,40.07,40.02,40.07,273956.0,31.4229,31.4543,31.4151,31.4543,273956.0
2017-03-22 14:05:00,40.06,40.06,40.04,40.05,145709.0,31.4465,31.4465,31.4308,31.4386,145709.0
2017-03-22 14:10:00,40.05,40.07,40.04,40.07,193978.0,31.4386,31.4543,31.4308,31.4543,193978.0
2017-03-22 14:15:00,40.06,40.07,40.04,40.04,88306.0,31.4465,31.4543,31.4308,31.4308,88306.0
2017-03-22 14:20:00,40.05,40.08,40.04,40.08,81115.0,31.4386,31.4622,31.4308,31.4622,81115.0
2017-03-22 14:25:00,40.08,40.08,40.04,40.05,58628.0,31.4622,31.4622,31.4308,31.4386,58628.0
2017-03-22 14:30:00,40.05,40.06,40.04,40.06,55260.0,31.4386,31.4465,31.4308,31.4465,55260.0
2017-03-22 14:35:00,40.06,40.07,40.04,40.07,120504.0,31.4465,31.4543,31.4308,31.4543,120504.0
2017-03-22 14:40:00,40.07,40.07,40.05,40.06,107846.0,31.4543,31.4543,31.4386,31.4465,107846.0
2017-03-22 14:45:00,40.06,40.08,40.05,40.08,365411.0,31.4465,31.4622,31.4386,31.4622,365411.0
2017-03-22 14:50:00,40.08,40.09,40.06,40.07,132012.0,31.4622,31.47,31.4465,31.4543,132012.0
2017-03-22 14:55:00,40.07,40.07,40.04,40.05,89984.0,31.4543,31.4543,31.4308,31.4386,89984.0
2017-03-22 15:00:00,40.05,40.06,40.04,40.05,59253.0,31.4386,31.4465,31.4308,31.4386,59253.0
2017-03-22 15:05:00,40.05,40.06,40.05,40.05,47160.0,31.4386,31.4465,31.4386,31.4386,47160.0
2017-03-22 15:10:00,40.05,40.08,40.05,40.07,157034.0,31.4386,31.4622,31.4386,31.4543,157034.0
2017-03-22 15:15:00,40.07,40.12,40.06,40.12,142130.0,31.4543,31.4936,31.4465,31.4936,142130.0
2017-03-22 15:20:00,40.12,40.14,40.11,40.12,226119.0,31.4936,31.5093,31.4857,31.4936,226119.0
2017-03-22 15:25:00,40.12,40.12,40.09,40.1,305688.0,31.4936,31.4936,31.47,31.4779,305688.0
2017-03-22 15:30:00,40.1,40.11,40.08,40.08,115415.0,31.4779,31.4857,31.4622,31.4622,115415.0
2017-03-22 15:35:00,40.08,40.09,40.07,40.08,90907.0,31.4622,31.47,31.4543,31.4622,90907.0
2017-03-22 15:40:00,40.07,40.1,40.06,40.07,228273.0,31.4543,31.4779,31.4465,31.4543,228273.0
2017-03-22 15:45:00,40.06,40.09,40.06,40.09,122357.0,31.4465,31.47,31.4465,31.47,122357.0
2017-03-22 15:50:00,40.09,40.11,40.09,40.09,131815.0,31.47,31.4857,31.47,31.47,131815.0
2017-03-22 15:55:00,40.09,40.1,40.07,40.08,336158.0,31.47,31.4779,31.4543,31.4622,336158.0
2017-03-23 09:30:00,39.97,40.02,39.96,40.0,248478.0,31.3758,31.4151,31.368,31.3994,248478.0
2017-03-23 09:35:00,40.0,40.05,39.99,40.03,243784.0,31.3994,31.4386,31.3915,31.4229,243784.0
2017-03-23 09:40:00,40.03,40.05,39.99,40.02,153004.0,31.4229,31.4386,31.3915,31.4151,153004.0
2017-03-23 09:45:00,40.01,40.02,39.97,39.99,141969.0,31.4072,31.4151,31.3758,31.3915,141969.0
2017-03-23 09:50:00,40.0,40.0,39.94,39.95,438243.0,31.3994,31.3994,31.3523,31.3601,438243.0
2017-03-23 09:55:00,39.95,39.99,39.94,39.98,274500.0,31.3601,31.3915,31.3523,31.3837,274500.0
2017-03-23 10:00:00,39.98,40.0,39.98,39.99,111104.0,31.3837,31.3994,31.3837,31.3915,111104.0
2017-03-23 10:05:00,39.98,39.99,39.95,39.96,359710.0,31.3837,31.3915,31.3601,31.368,359710.0
2017-03-23 10:10:00,39.96,39.98,39.95,39.97,536897.0,31.368,31.3837,31.3601,31.3758,536897.0
2017-03-23 10:15:00,39.98,39.99,39.96,39.96,181612.0,31.3837,31.3915,31.368,31.368,181612.0
2017-03-23 10:20:00,39.96,39.99,39.96,39.99,142838.0,31.368,31.3915,31.368,31.3915,142838.0
2017-03-23 10:25:00,39.98,40.0,39.96,39.99,101024.0,31.3837,31.3994,31.368,31.3915,101024.0
2017-03-23 10:30:00,39.99,40.03,39.97,40.01,178647.0,31.3915,31.4229,31.3758,31.4072,178647.0
2017-03-23 10:35:00,40.02,40.07,40.01,40.06,156033.0,31.4151,31.4543,31.4072,31.4465,156033.0
2017-03-23 10:40:00,40.07,40.08,40.06,40.08,103979.0,31.4543,31.4622,31.4465,31.4622,103979.0
2017-03-23 10:45:00,40.07,40.09,40.07,40.08,133518.0,31.4543,31.47,31.4543,31.4622,133518.0
2017-03-23 10:50:00,40.08,40.09,40.07,40.08,179335.0,31.4622,31.47,31.4543,31.4622,179335.0
2017-03-23 10:55:00,40.09,40.1,40.08,40.09,136380.0,31.47,31.4779,31.4622,31.47,136380.0
2017-03-23 11:00:00,40.09,40.15,40.08,40.12,376882.0,31.47,31.5171,31.4622,31.4936,376882.0
2017-03-23 11:05:00,40.11,40.13,40.09,40.12,375779.0,31.4857,31.5014,31.47,31.4936,375779.0
2017-03-23 11:10:00,40.12,40.14,40.1,40.12,418043.0,31.4936,31.5093,31.4779,31.4936,418043.0
2017-03-23 11:15:00,40.13,40.15,40.12,40.12,165151.0,31.5014,31.5171,31.4936,31.4936,165151.0
2017-03-23 11:20:00,40.12,40.13,40.09,40.1,237849.0,31.4936,31.5014,31.47,31.4779,237849.0
2017-03-23 11:25:00,40.1,40.11,40.09,40.11,60770.0,31.4779,31.4857,31.47,31.4857,60770.0
2017-03-23 11:30:00,40.11,40.12,40.09,40.09,130240.0,31.4857,31.4936,31.47,31.47,130240.0
2017-03-23 11:35:00,40.09,40.12,40.08,40.12,141702.0,31.47,31.4936,31.4622,31.4936,141702.0
2017-03-23 11:40:00,40.13,40.13,40.1,40.11,32294.0,31.5014,31.5014,31.4779,31.4857,32294.0
2017-03-23 11:45:00,40.11,40.12,40.09,40.11,79818.0,31.4857,31.4936,31.47,31.4857,79818.0
2017-03-23 11:50:00,40.11,40.11,40.08,40.09,47809.0,31.4857,31.4857,31.4622,31.47,47809.0
2017-03-23 11:55:00,40.09,40.12,40.08,40.12,475898.0,31.47,31.4936,31.4622,31.4936,475898.0
2017-03-23 12:00:00,40.12,40.12,40.11,40.12,34669.0,31.4936,31.4936,31.4857,31.4936,34669.0
2017-03-23 12:05:00,40.12,40.14,40.11,40.14,227816.0,31.4936,31.5093,31.4857,31.5093,227816.0
2017-03-23 12:10:00,40.13,40.14,40.1,40.1,61844.0,31.5014,31.5093,31.4779,31.4779,61844.0
2017-03-23 12:15:00,40.11,40.13,40.1,40.12,82099.0,31.4857,31.5014,31.4779,31.4936,82099.0
2017-03-23 12:20:00,40.12,40.15,40.11,40.15,81825.0,31.4936,31.5171,31.4857,31.5171,81825.0
2017-03-23 12:25:00,40.14,40.15,40.12,40.13,52090.0,31.5093,31.5171,31.4936,31.5014,52090.0
2017-03-23 12:30:00,40.13,40.15,40.12,40.15,32809.0,31.5014,31.5171,31.4936,31.5171,32809.0
2017-03-23 12:35:00,40.15,40.15,40.12,40.13,64648.0,31.5171,31.5171,31.4936,31.5014,64648.0
2017-03-23 12:40:00,40.13,40.15,40.12,40.15,125240.0,31.5014,31.5171,31.4936,31.5171,125240.0
2017-03-23 12:45:00,40.15,40.16,40.13,40.16,172617.0,31.5171,31.525,31.5014,31.525,172617.0
2017-03-23 12:50:00,40.16,40.16,40.14,40.16,22582.0,31.525,31.525,31.5093,31.525,22582.0
2017-03-23 12:55:00,40.16,40.2,40.15,40.2,64444.0,31.525,31.5564,31.5171,31.5564,64444.0
2017-03-23 13:00:00,40.19,40.2,40.13,40.14,242201.0,31.5485,31.5564,31.5014,31.5093,242201.0
2017-03-23 13:05:00,40.14,40.16,40.11,40.12,274409.0,31.5093,31.525,31.4857,31.4936,274409.0
2017-03-23 13:10:00,40.11,40.12,40.08,40.1,158793.0,31.4857,31.4936,31.4622,31.4779,158793.0
2017-03-23 13:15:00,40.1,40.11,40.09,40.11,86581.0,31.4779,31.4857,31.47,31.4857,86581.0
2017-03-23 13:20:00,40.11,40.12,40.1,40.11,61966.0,31.4857,31.4936,31.4779,31.4857,61966.0
2017-03-23 13:25:00,40.1,40.12,40.08,40.09,132999.0,31.4779,31.4936,31.4622,31.47,132999.0
2017-03-23 13:30:00,40.08,40.11,40.07,40.11,136566.0,31.4622,31.4857,31.4543,31.4857,136566.0
2017-03-23 13:35:00,40.11,40.14,40.1,40.11,84402.0,31.4857,31.5093,31.4779,31.4857,84402.0
2017-03-23 13:40:00,40.1,40.15,40.09,40.13,73729.0,31.4779,31.5171,31.47,31.5014,73729.0
2017-03-23 13:45:00,40.14,40.16,40.13,40.15,87599.0,31.5093,31.525,31.5014,31.5171,87599.0
2017-03-23 13:50:00,40.15,40.17,40.13,40.16,28370.0,31.5171,31.5328,31.5014,31.525,28370.0
2017-03-23 13:55:00,40.16,40.16,40.14,40.14,111435.0,31.525,31.525,31.5093,31.5093,111435.0
2017-03-23 14:00:00,40.15,40.16,40.14,40.15,59928.0,31.5171,31.525,31.5093,31.5171,59928.0
2017-03-23 14:05:00,40.16,40.17,40.15,40.16,99319.0,31.525,31.5328,31.5171,31.525,99319.0
2017-03-23 14:10:00,40.16,40.18,40.15,40.15,55798.0,31.525,31.5407,31.5171,31.5171,55798.0
2017-03-23 14:15:00,40.15,40.17,40.14,40.16,69953.0,31.5171,31.5328,31.5093,31.525,69953.0
2017-03-23 14:20:00,40.17,40.17,40.14,40.15,65180.0,31.5328,31.5328,31.5093,31.5171,65180.0
2017-03-23 14:25:00,40.16,40.16,40.14,40.15,54442.0,31.525,31.525,31.5093,31.5171,54442.0
2017-03-23 14:30:00,40.15,40.16,40.14,40.16,74728.0,31.5171,31.525,31.5093,31.525,74728.0
2017-03-23 14:35:00,40.15,40.19,40.13,40.19,191420.0,31.5171,31.5485,31.5014,31.5485,191420.0
2017-03-23 14:40:00,40.18,40.19,40.17,40.19,67043.0,31.5407,31.5485,31.5328,31.5485,67043.0
2017-03-23 14:45:00,40.19,40.21,40.18,40.2,88777.0,31.5485,31.5642,31.5407,31.5564,88777.0
2017-03-23 14:50:00,40.19,40.22,40.19,40.22,58594.0,31.5485,31.5721,31.5485,31.5721,58594.0
2017-03-23 14:55:00,40.22,40.23,40.19,40.2,91417.0,31.5721,31.5799,31.5485,31.5564,91417.0
2017-03-23 15:00:00,40.19,40.2,40.17,40.19,161797.0,31.5485,31.5564,31.5328,31.5485,161797.0
2017-03-23 15:05:00,40.19,40.19,40.18,40.18,122565.0,31.5485,31.5485,31.5407,31.5407,122565.0
2017-03-23 15:10:00,40.19,40.19,40.15,40.16,233917.0,31.5485,31.5485,31.5171,31.525,233917.0
2017-03-23 15:15:00,40.15,40.16,40.13,40.14,162615.0,31.5171,31.525,31.5014,31.5093,162615.0
2017-03-23 15:20:00,40.14,40.16,40.13,40.13,185824.0,31.5093,31.525,31.5014,31.5014,185824.0
2017-03-23 15:25:00,40.13,40.14,40.07,40.07,212984.0,31.5014,31.5093,31.4543,31.4543,212984.0
2017-03-23 15:30:00,40.07,40.08,40.03,40.05,151159.0,31.4543,31.4622,31.4229,31.4386,151159.0
2017-03-23 15:35:00,40.04,40.08,40.04,40.08,304118.0,31.4308,31.4622,31.4308,31.4622,304118.0
2017-03-23 15:40:00,40.07,40.09,40.06,40.07,202618.0,31.4543,31.47,31.4465,31.4543,202618.0
2017-03-23 15:45:00,40.06,40.1,40.06,40.09,229255.0,31.4465,31.4779,31.4465,31.47,229255.0
2017-03-23 15:50:00,40.09,40.1,40.06,40.09,252405.0,31.47,31.4779,31.4465,31.47,252405.0
2017-03-23 15:55:00,40.08,40.11,40.06,40.09,467108.0,31.4622,31.4857,31.4465,31.47,467108.0
2017-03-24 09:30:00,40.1,40.13,40.09,40.11,169216.0,31.4779,31.5014,31.47,31.4857,169216.0
2017-03-24 09:35:00,40.12,40.14,40.1,40.12,175525.0,31.4936,31.5093,31.4779,31.4936,175525.0
2017-03-24 09:40:00,40.12,40.13,40.1,40.13,93949.0,31.4936,31.5014,31.4779,31.5014,93949.0
2017-03-24 09:45:00,40.13,40.17,40.13,40.15,165100.0,31.5014,31.5328,31.5014,31.5171,165100.0
2017-03-24 09:50:00,40.15,40.16,40.13,40.15,83568.0,31.5171,31.525,31.5014,31.5171,83568.0
2017-03-24 09:55:00,40.15,40.16,40.1,40.11,167050.0,31.5171,31.525,31.4779,31.4857,167050.0
2017-03-24 10:00:00,40.12,40.12,40.1,40.1,88556.0,31.4936,31.4936,31.4779,31.4779,88556.0
2017-03-24 10:05:00,40.1,40.12,40.09,40.12,296779.0,31.4779,31.4936,31.47,31.4936,296779.0
2017-03-24 10:10:00,40.12,40.14,40.1,40.13,151906.0,31.4936,31.5093,31.4779,31.5014,151906.0
2017-03-24 10:15:00,40.13,40.17,40.12,40.15,114384.0,31.5014,31.5328,31.4936,31.5171,114384.0
2017-03-24 10:20:00,40.15,40.16,40.11,40.14,191007.0,31.5171,31.525,31.4857,31.5093,191007.0
2017-03-24 10:25:00,40.13,40.15,40.11,40.14,126125.0,31.5014,31.5171,31.4857,31.5093,126125.0
2017-03-24 10:30:00,40.14,40.16,40.13,40.14,85957.0,31.5093,31.525,31.5014,31.5093,85957.0
2017-03-24 10:35:00,40.14,40.14,40.12,40.13,92231.0,31.5093,31.5093,31.4936,31.5014,92231.0
2017-03-24 10:40:00,40.12,40.15,40.11,40.14,133512.0,31.4936,31.5171,31.4857,31.5093,133512.0
2017-03-24 10:45:00,40.14,40.16,40.13,40.16,91888.0,31.5093,31.525,31.5014,31.525,91888.0
2017-03-24 10:50:00,40.16,40.17,40.14,40.17,83989.0,31.525,31.5328,31.5093,31.5328,83989.0
2017-03-24 10:55:00,40.16,40.19,40.15,40.18,78103.0,31.525,31.5485,31.5171,31.5407,78103.0
2017-03-24 11:00:00,40.18,40.19,40.16,40.18,37017.0,31.5407,31.5485,31.525,31.5407,37017.0
2017-03-24 11:05:00,40.18,40.19,40.15,40.16,57852.0,31.5407,31.5485,31.5171,31.525,57852.0
2017-03-24 11:10:00,40.15,40.18,40.14,40.17,144312.0,31.5171,31.5407,31.5093,31.5328,144312.0
2017-03-24 11:15:00,40.17,40.19,40.17,40.19,71514.0,31.5328,31.5485,31.5328,31.5485,71514.0
2017-03-24 11:20:00,40.19,40.19,40.14,40.16,219725.0,31.5485,31.5485,31.5093,31.525,219725.0
2017-03-24 11:25:00,40.16,40.17,40.15,40.16,237086.0,31.525,31.5328,31.5171,31.525,237086.0
2017-03-24 11:30:00,40.16,40.19,40.15,40.19,117782.0,31.525,31.5485,31.5171,31.5485,117782.0
2017-03-24 11:35:00,40.19,40.2,40.18,40.19,138213.0,31.5485,31.5564,31.5407,31.5485,138213.0
2017-03-24 11:40:00,40.2,40.21,40.19,40.2,57377.0,31.5564,31.5642,31.5485,31.5564,57377.0
2017-03-24 11:45:00,40.21,40.22,40.2,40.22,77808.0,31.5642,31.5721,31.5564,31.5721,77808.0
2017-03-24 11:50:00,40.22,40.24,40.21,40.23,134617.0,31.5721,31.5878,31.5642,31.5799,134617.0
2017-03-24 11:55:00,40.23,40.27,40.22,40.26,138633.0,31.5799,31.6113,31.5721,31.6035,138633.0
2017-03-24 12:00:00,40.25,40.27,40.24,40.26,83462.0,31.5956,31.6113,31.5878,31.6035,83462.0
2017-03-24 12:05:00,40.26,40.27,40.25,40.27,68015.0,31.6035,31.6113,31.5956,31.6113,68015.0
2017-03-24 12:10:00,40.27,40.27,40.19,40.23,263791.0,31.6113,31.6113,31.5485,31.5799,263791.0
2017-03-24 12:15:00,40.23,40.24,40.21,40.22,124937.0,31.5799,31.5878,31.5642,31.5721,124937.0
2017-03-24 12:20:00,40.21,40.21,40.17,40.21,84067.0,31.5642,31.5642,31.5328,31.5642,84067.0
2017-03-24 12:25:00,40.2,40.26,40.19,40.24,175652.0,31.5564,31.6035,31.5485,31.5878,175652.0
2017-03-24 12:30:00,40.25,40.26,40.2,40.21,52897.0,31.5956,31.6035,31.5564,31.5642,52897.0
2017-03-24 12:35:00,40.21,40.24,40.21,40.24,35024.0,31.5642,31.5878,31.5642,31.5878,35024.0
2017-03-24 12:40:00,40.24,40.24,40.22,40.23,47195.0,31.5878,31.5878,31.5721,31.5799,47195.0
2017-03-24 12:45:00,40.24,40.25,40.23,40.24,259510.0,31.5878,31.5956,31.5799,31.5878,259510.0
2017-03-24 12:50:00,40.24,40.24,40.21,40.23,74927.0,31.5878,31.5878,31.5642,31.5799,74927.0
2017-03-24 12:55:00,40.24,40.24,40.22,40.23,51155.0,31.5878,31.5878,31.5721,31.5799,51155.0
2017-03-24 13:00:00,40.24,40.26,40.22,40.24,81490.0,31.5878,31.6035,31.5721,31.5878,81490.0
2017-03-24 13:05:00,40.23,40.23,40.19,40.2,62964.0,31.5799,31.5799,31.5485,31.5564,62964.0
2017-03-24 13:10:00,40.21,40.21,40.19,40.21,78990.0,31.5642,31.5642,31.5485,31.5642,78990.0
2017-03-24 13:15:00,40.2,40.21,40.19,40.2,42667.0,31.5564,31.5642,31.5485,31.5564,42667.0
2017-03-24 13:20:00,40.2,40.22,40.19,40.21,44427.0,31.5564,31.5721,31.5485,31.5642,44427.0
2017-03-24 13:25:00,40.21,40.25,40.21,40.23,67800.0,31.5642,31.5956,31.5642,31.5799,67800.0
2017-03-24 13:30:00,40.23,40.24,40.21,40.22,76858.0,31.5799,31.5878,31.5642,31.5721,76858.0
2017-03-24 13:35:00,40.22,40.23,40.2,40.21,53415.0,31.5721,31.5799,31.5564,31.5642,53415.0
2017-03-24 13:40:00,40.2,40.23,40.2,40.21,76788.0,31.5564,31.5799,31.5564,31.5642,76788.0
2017-03-24 13:45:00,40.22,40.22,40.2,40.21,76217.0,31.5721,31.5721,31.5564,31.5642,76217.0
2017-03-24 13:50:00,40.22,40.22,40.19,40.2,178253.0,31.5721,31.5721,31.5485,31.5564,178253.0
2017-03-24 13:55:00,40.2,40.2,40.15,40.17,151729.0,31.5564,31.5564,31.5171,31.5328,151729.0
2017-03-24 14:00:00,40.17,40.2,40.17,40.18,80634.0,31.5328,31.5564,31.5328,31.5407,80634.0
2017-03-24 14:05:00,40.17,40.2,40.17,40.18,121201.0,31.5328,31.5564,31.5328,31.5407,121201.0
2017-03-24 14:10:00,40.19,40.21,40.19,40.2,43651.0,31.5485,31.5642,31.5485,31.5564,43651.0
2017-03-24 14:15:00,40.2,40.23,40.19,40.22,122575.0,31.5564,31.5799,31.5485,31.5721,122575.0
2017-03-24 14:20:00,40.23,40.23,40.21,40.22,56949.0,31.5799,31.5799,31.5642,31.5721,56949.0
2017-03-24 14:25:00,40.21,40.22,40.2,40.21,245168.0,31.5642,31.5721,31.5564,31.5642,245168.0
2017-03-24 14:30:00,40.21,40.22,40.21,40.22,156935.0,31.5642,31.5721,31.5642,31.5721,156935.0
2017-03-24 14:35:00,40.21,40.21,40.18,40.19,145922.0,31.5642,31.5642,31.5407,31.5485,145922.0
2017-03-24 14:40:00,40.19,40.2,40.16,40.16,232508.0,31.5485,31.5564,31.525,31.525,232508.0
2017-03-24 14:45:00,40.16,40.19,40.15,40.17,391885.0,31.525,31.5485,31.5171,31.5328,391885.0
2017-03-24 14:50:00,40.17,40.17,40.14,40.14,152983.0,31.5328,31.5328,31.5093,31.5093,152983.0
2017-03-24 14:55:00,40.15,40.17,40.15,40.16,145871.0,31.5171,31.5328,31.5171,31.525,145871.0
2017-03-24 15:00:00,40.17,40.17,40.13,40.15,245227.0,31.5328,31.5328,31.5014,31.5171,245227.0
2017-03-24 15:05:00,40.14,40.15,40.12,40.15,188843.0,31.5093,31.5171,31.4936,31.5171,188843.0
2017-03-24 15:10:00,40.15,40.16,40.13,40.14,133989.0,31.5171,31.525,31.5014,31.5093,133989.0
2017-03-24 15:15:00,40.14,40.14,40.1,40.12,222264.0,31.5093,31.5093,31.4779,31.4936,222264.0
2017-03-24 15:20:00,40.13,40.15,40.11,40.15,228489.0,31.5014,31.5171,31.4857,31.5171,228489.0
2017-03-24 15:25:00,40.15,40.17,40.14,40.16,151931.0,31.5171,31.5328,31.5093,31.525,151931.0
2017-03-24 15:30:00,40.16,40.19,40.13,40.17,469011.0,31.525,31.5485,31.5014,31.5328,469011.0
2017-03-24 15:35:00,40.18,40.25,40.16,40.25,369732.0,31.5407,31.5956,31.525,31.5956,369732.0
2017-03-24 15:40:00,40.25,40.28,40.23,40.23,339656.0,31.5956,31.6192,31.5799,31.5799,339656.0
2017-03-24 15:45:00,40.23,40.23,40.16,40.2,549037.0,31.5799,31.5799,31.525,31.5564,549037.0
2017-03-24 15:50:00,40.2,40.24,40.19,40.23,260474.0,31.5564,31.5878,31.5485,31.5799,260474.0
2017-03-24 15:55:00,40.23,40.24,40.19,40.21,559361.0,31.5799,31.5878,31.5485,31.5642,559361.0
2017-03-27 09:30:00,39.92,39.93,39.84,39.87,393026.0,31.3366,31.3444,31.2738,31.2973,393026.0
2017-03-27 09:35:00,39.87,39.89,39.81,39.85,161066.0,31.2973,31.313,31.2502,31.2816,161066.0
2017-03-27 09:40:00,39.85,39.85,39.8,39.84,156683.0,31.2816,31.2816,31.2424,31.2738,156683.0
2017-03-27 09:45:00,39.83,39.86,39.82,39.86,216540.0,31.2659,31.2895,31.2581,31.2895,216540.0
2017-03-27 09:50:00,39.86,39.9,39.86,39.86,315407.0,31.2895,31.3209,31.2895,31.2895,315407.0
2017-03-27 09:55:00,39.86,39.88,39.83,39.86,155290.0,31.2895,31.3052,31.2659,31.2895,155290.0
2017-03-27 10:00:00,39.85,39.86,39.82,39.83,131742.0,31.2816,31.2895,31.2581,31.2659,131742.0
2017-03-27 10:05:00,39.84,39.88,39.82,39.83,94492.0,31.2738,31.3052,31.2581,31.2659,94492.0
2017-03-27 10:10:00,39.83,39.87,39.82,39.84,114773.0,31.2659,31.2973,31.2581,31.2738,114773.0
2017-03-27 10:15:00,39.84,39.87,39.82,39.83,136551.0,31.2738,31.2973,31.2581,31.2659,136551.0
2017-03-27 10:20:00,39.82,39.87,39.82,39.86,143742.0,31.2581,31.2973,31.2581,31.2895,143742.0
2017-03-27 10:25:00,39.85,39.87,39.83,39.84,168732.0,31.2816,31.2973,31.2659,31.2738,168732.0
2017-03-27 10:30:00,39.84,39.88,39.84,39.87,89604.0,31.2738,31.3052,31.2738,31.2973,89604.0
2017-03-27 10:35:00,39.88,39.88,39.84,39.86,59825.0,31.3052,31.3052,31.2738,31.2895,59825.0
2017-03-27 10:40:00,39.85,39.9,39.84,39.9,79141.0,31.2816,31.3209,31.2738,31.3209,79141.0
2017-03-27 10:45:00,39.9,39.91,39.89,39.89,78993.0,31.3209,31.3287,31.313,31.313,78993.0
2017-03-27 10:50:00,39.9,39.92,39.89,39.91,122532.0,31.3209,31.3366,31.313,31.3287,122532.0
2017-03-27 10:55:00,39.92,39.96,39.91,39.96,162603.0,31.3366,31.368,31.3287,31.368,162603.0
2017-03-27 11:00:00,39.95,39.98,39.94,39.98,78899.0,31.3601,31.3837,31.3523,31.3837,78899.0
2017-03-27 11:05:00,39.98,39.99,39.96,39.96,159127.0,31.3837,31.3915,31.368,31.368,159127.0
2017-03-27 11:10:00,39.96,39.98,39.96,39.96,121966.0,31.368,31.3837,31.368,31.368,121966.0
2017-03-27 11:15:00,39.97,39.98,39.96,39.97,73122.0,31.3758,31.3837,31.368,31.3758,73122.0
2017-03-27 11:20:00,39.97,39.99,39.96,39.98,159489.0,31.3758,31.3915,31.368,31.3837,159489.0
2017-03-27 11:25:00,39.98,40.03,39.96,40.02,142978.0,31.3837,31.4229,31.368,31.4151,142978.0
2017-03-27 11:30:00,40.03,40.06,40.02,40.05,271293.0,31.4229,31.4465,31.4151,31.4386,271293.0
2017-03-27 11:35:00,40.05,40.06,40.04,40.06,94150.0,31.4386,31.4465,31.4308,31.4465,94150.0
2017-03-27 11:40:00,40.05,40.07,40.05,40.07,168933.0,31.4386,31.4543,31.4386,31.4543,168933.0
2017-03-27 11:45:00,40.07,40.07,40.05,40.05,106098.0,31.4543,31.4543,31.4386,31.4386,106098.0
2017-03-27 11:50:00,40.05,40.06,40.03,40.04,132077.0,31.4386,31.4465,31.4229,31.4308,132077.0
2017-03-27 11:55:00,40.04,40.07,40.04,40.05,124951.0,31.4308,31.4543,31.4308,31.4386,124951.0
2017-03-27 12:00:00,40.06,40.06,40.04,40.06,150167.0,31.4465,31.4465,31.4308,31.4465,150167.0
2017-03-27 12:05:00,40.07,40.09,40.06,40.06,187988.0,31.4543,31.47,31.4465,31.4465,187988.0
2017-03-27 12:10:00,40.06,40.07,40.03,40.03,118170.0,31.4465,31.4543,31.4229,31.4229,118170.0
2017-03-27 12:15:00,40.04,40.06,40.03,40.05,97611.0,31.4308,31.4465,31.4229,31.4386,97611.0
2017-03-27 12:20:00,40.06,40.06,40.04,40.05,136214.0,31.4465,31.4465,31.4308,31.4386,136214.0
2017-03-27 12:25:00,40.05,40.06,40.04,40.05,103501.0,31.4386,31.4465,31.4308,31.4386,103501.0
2017-03-27 12:30:00,40.05,40.06,40.04,40.05,145448.0,31.4386,31.4465,31.4308,31.4386,145448.0
2017-03-27 12:35:00,40.05,40.06,40.04,40.05,84327.0,31.4386,31.4465,31.4308,31.4386,84327.0
2017-03-27 12:40:00,40.05,40.06,40.04,40.05,172231.0,31.4386,31.4465,31.4308,31.4386,172231.0
2017-03-27 12:45:00,40.05,40.05,40.02,40.03,143703.0,31.4386,31.4386,31.4151,31.4229,143703.0
2017-03-27 12:50:00,40.02,40.08,40.02,40.07,202663.0,31.4151,31.4622,31.4151,31.4543,202663.0
2017-03-27 12:55:00,40.07,40.07,40.05,40.05,107047.0,31.4543,31.4543,31.4386,31.4386,107047.0
2017-03-27 13:00:00,40.05,40.09,40.05,40.09,191144.0,31.4386,31.47,31.4386,31.47,191144.0
2017-03-27 13:05:00,40.09,40.1,40.08,40.09,110882.0,31.47,31.4779,31.4622,31.47,110882.0
2017-03-27 13:10:00,40.09,40.1,40.06,40.08,92625.0,31.47,31.4779,31.4465,31.4622,92625.0
2017-03-27 13:15:00,40.08,40.08,40.07,40.08,69241.0,31.4622,31.4622,31.4543,31.4622,69241.0
2017-03-27 13:20:00,40.07,40.09,40.07,40.09,91887.0,31.4543,31.47,31.4543,31.47,91887.0
2017-03-27 13:25:00,40.09,40.09,40.06,40.08,137619.0,31.47,31.47,31.4465,31.4622,137619.0
2017-03-27 13:30:00,40.08,40.08,40.05,40.05,84236.0,31.4622,31.4622,31.4386,31.4386,84236.0
2017-03-27 13:35:00,40.06,40.07,40.05,40.06,126181.0,31.4465,31.4543,31.4386,31.4465,126181.0
2017-03-27 13:40:00,40.05,40.06,40.03,40.05,203601.0,31.4386,31.4465,31.4229,31.4386,203601.0
2017-03-27 13:45:00,40.04,40.05,40.03,40.05,134664.0,31.4308,31.4386,31.4229,31.4386,134664.0
2017-03-27 13:50:00,40.05,40.05,40.03,40.04,457830.0,31.4386,31.4386,31.4229,31.4308,457830.0
2017-03-27 13:55:00,40.04,40.05,40.02,40.02,213341.0,31.4308,31.4386,31.4151,31.4151,213341.0
2017-03-27 14:00:00,40.02,40.04,40.02,40.03,289160.0,31.4151,31.4308,31.4151,31.4229,289160.0
2017-03-27 14:05:00,40.04,40.05,40.03,40.04,85100.0,31.4308,31.4386,31.4229,31.4308,85100.0
2017-03-27 14:10:00,40.04,40.04,40.02,40.03,140061.0,31.4308,31.4308,31.4151,31.4229,140061.0
2017-03-27 14:15:00,40.02,40.03,39.98,40.0,158354.0,31.4151,31.4229,31.3837,31.3994,158354.0
2017-03-27 14:20:00,40.0,40.02,39.99,40.02,132320.0,31.3994,31.4151,31.3915,31.4151,132320.0
2017-03-27 14:25:00,40.02,40.04,40.0,40.03,173834.0,31.4151,31.4308,31.3994,31.4229,173834.0
2017-03-27 14:30:00,40.03,40.04,40.02,40.03,172882.0,31.4229,31.4308,31.4151,31.4229,172882.0
2017-03-27 14:35:00,40.04,40.04,40.02,40.02,137307.0,31.4308,31.4308,31.4151,31.4151,137307.0
2017-03-27 14:40:00,40.02,40.04,40.01,40.04,149610.0,31.4151,31.4308,31.4072,31.4308,149610.0
2017-03-27 14:45:00,40.04,40.08,40.03,40.07,204876.0,31.4308,31.4622,31.4229,31.4543,204876.0
2017-03-27 14:50:00,40.08,40.08,40.06,40.07,152078.0,31.4622,31.4622,31.4465,31.4543,152078.0
2017-03-27 14:55:00,40.07,40.1,40.06,40.09,359651.0,31.4543,31.4779,31.4465,31.47,359651.0
2017-03-27 15:00:00,40.09,40.11,40.08,40.11,118041.0,31.47,31.4857,31.4622,31.4857,118041.0
2017-03-27 15:05:00,40.11,40.11,40.09,40.09,166807.0,31.4857,31.4857,31.47,31.47,166807.0
2017-03-27 15:10:00,40.09,40.11,40.09,40.1,198224.0,31.47,31.4857,31.47,31.4779,198224.0
2017-03-27 15:15:00,40.1,40.12,40.09,40.12,192973.0,31.4779,31.4936,31.47,31.4936,192973.0
2017-03-27 15:20:00,40.12,40.13,40.1,40.12,204246.0,31.4936,31.5014,31.4779,31.4936,204246.0
2017-03-27 15:25:00,40.12,40.12,40.1,40.1,126636.0,31.4936,31.4936,31.4779,31.4779,126636.0
2017-03-27 15:30:00,40.11,40.13,40.09,40.13,222663.0,31.4857,31.5014,31.47,31.5014,222663.0
2017-03-27 15:35:00,40.13,40.14,40.12,40.14,147108.0,31.5014,31.5093,31.4936,31.5093,147108.0
2017-03-27 15:40:00,40.14,40.15,40.13,40.14,148637.0,31.5093,31.5171,31.5014,31.5093,148637.0
2017-03-27 15:45:00,40.15,40.15,40.11,40.12,136137.0,31.5171,31.5171,31.4857,31.4936,136137.0
2017-03-27 15:50:00,40.12,40.14,40.1,40.11,184424.0,31.4936,31.5093,31.4779,31.4857,184424.0
2017-03-27 15:55:00,40.11,40.11,40.08,40.09,406395.0,31.4857,31.4857,31.4622,31.47,406395.0
2017-03-28 09:30:00,40.06,40.14,40.06,40.14,418430.0,31.4465,31.5093,31.4465,31.5093,418430.0
2017-03-28 09:35:00,40.14,40.16,40.12,40.13,199332.0,31.5093,31.525,31.4936,31.5014,199332.0
2017-03-28 09:40:00,40.13,40.15,40.11,40.13,94281.0,31.5014,31.5171,31.4857,31.5014,94281.0
2017-03-28 09:45:00,40.14,40.14,40.08,40.12,164743.0,31.5093,31.5093,31.4622,31.4936,164743.0
2017-03-28 09:50:00,40.12,40.13,40.08,40.1,746776.0,31.4936,31.5014,31.4622,31.4779,746776.0
2017-03-28 09:55:00,40.09,40.12,40.09,40.1,187614.0,31.47,31.4936,31.47,31.4779,187614.0
2017-03-28 10:00:00,40.1,40.17,40.1,40.16,356574.0,31.4779,31.5328,31.4779,31.525,356574.0
2017-03-28 10:05:00,40.15,40.15,40.11,40.12,588652.0,31.5171,31.5171,31.4857,31.4936,588652.0
2017-03-28 10:10:00,40.12,40.14,40.09,40.09,225226.0,31.4936,31.5093,31.47,31.47,225226.0
2017-03-28 10:15:00,40.09,40.1,40.08,40.09,119854.0,31.47,31.4779,31.4622,31.47,119854.0
2017-03-28 10:20:00,40.09,40.1,40.06,40.1,391421.0,31.47,31.4779,31.4465,31.4779,391421.0
2017-03-28 10:25:00,40.09,40.1,40.07,40.09,516805.0,31.47,31.4779,31.4543,31.47,516805.0
2017-03-28 10:30:00,40.09,40.11,40.08,40.1,201891.0,31.47,31.4857,31.4622,31.4779,201891.0
2017-03-28 10:35:00,40.1,40.12,40.08,40.11,145919.0,31.4779,31.4936,31.4622,31.4857,145919.0
2017-03-28 10:40:00,40.11,40.13,40.1,40.12,242118.0,31.4857,31.5014,31.4779,31.4936,242118.0
2017-03-28 10:45:00,40.12,40.14,40.12,40.13,250270.0,31.4936,31.5093,31.4936,31.5014,250270.0
2017-03-28 10:50:00,40.13,40.15,40.11,40.15,263971.0,31.5014,31.5171,31.4857,31.5171,263971.0
2017-03-28 10:55:00,40.15,40.16,40.13,40.16,127469.0,31.5171,31.525,31.5014,31.525,127469.0
2017-03-28 11:00:00,40.16,40.19,40.15,40.18,113891.0,31.525,31.5485,31.5171,31.5407,113891.0
2017-03-28 11:05:00,40.19,40.21,40.18,40.2,461393.0,31.5485,31.5642,31.5407,31.5564,461393.0
2017-03-28 11:10:00,40.2,40.22,40.17,40.19,305094.0,31.5564,31.5721,31.5328,31.5485,305094.0
2017-03-28 11:15:00,40.19,40.2,40.18,40.19,81243.0,31.5485,31.5564,31.5407,31.5485,81243.0
2017-03-28 11:20:00,40.19,40.21,40.18,40.2,91651.0,31.5485,31.5642,31.5407,31.5564,91651.0
2017-03-28 11:25:00,40.21,40.21,40.19,40.2,232371.0,31.5642,31.5642,31.5485,31.5564,232371.0
2017-03-28 11:30:00,40.2,40.21,40.19,40.21,101167.0,31.5564,31.5642,31.5485,31.5642,101167.0
2017-03-28 11:35:00,40.2,40.21,40.19,40.2,132303.0,31.5564,31.5642,31.5485,31.5564,132303.0
2017-03-28 11:40:00,40.2,40.22,40.19,40.21,64674.0,31.5564,31.5721,31.5485,31.5642,64674.0
2017-03-28 11:45:00,40.21,40.26,40.2,40.26,79018.0,31.5642,31.6035,31.5564,31.6035,79018.0
2017-03-28 11:50:00,40.26,40.28,40.24,40.24,225784.0,31.6035,31.6192,31.5878,31.5878,225784.0
2017-03-28 11:55:00,40.24,40.26,40.24,40.25,131090.0,31.5878,31.6035,31.5878,31.5956,131090.0
2017-03-28 12:00:00,40.25,40.27,40.24,40.25,65355.0,31.5956,31.6113,31.5878,31.5956,65355.0
2017-03-28 12:05:00,40.25,40.28,40.25,40.26,110656.0,31.5956,31.6192,31.5956,31.6035,110656.0
2017-03-28 12:10:00,40.27,40.27,40.25,40.27,79973.0,31.6113,31.6113,31.5956,31.6113,79973.0
2017-03-28 12:15:00,40.27,40.28,40.23,40.23,94427.0,31.6113,31.6192,31.5799,31.5799,94427.0
2017-03-28 12:20:00,40.23,40.24,40.22,40.24,90791.0,31.5799,31.5878,31.5721,31.5878,90791.0
2017-03-28 12:25:00,40.23,40.24,40.22,40.24,103396.0,31.5799,31.5878,31.5721,31.5878,103396.0
2017-03-28 12:30:00,40.23,40.24,40.21,40.23,67037.0,31.5799,31.5878,31.5642,31.5799,67037.0
2017-03-28 12:35:00,40.23,40.23,40.22,40.23,46543.0,31.5799,31.5799,31.5721,31.5799,46543.0
2017-03-28 12:40:00,40.22,40.23,40.2,40.23,182878.0,31.5721,31.5799,31.5564,31.5799,182878.0
2017-03-28 12:45:00,40.23,40.23,40.21,40.21,77112.0,31.5799,31.5799,31.5642,31.5642,77112.0
2017-03-28 12:50:00,40.22,40.23,40.21,40.22,111193.0,31.5721,31.5799,31.5642,31.5721,111193.0
2017-03-28 12:55:00,40.22,40.23,40.21,40.23,69909.0,31.5721,31.5799,31.5642,31.5799,69909.0
2017-03-28 13:00:00,40.23,40.24,40.2,40.23,63902.0,31.5799,31.5878,31.5564,31.5799,63902.0
2017-03-28 13:05:00,40.22,40.24,40.22,40.24,47400.0,31.5721,31.5878,31.5721,31.5878,47400.0
2017-03-28 13:10:00,40.23,40.26,40.23,40.26,81427.0,31.5799,31.6035,31.5799,31.6035,81427.0
2017-03-28 13:15:00,40.25,40.27,40.25,40.26,53597.0,31.5956,31.6113,31.5956,31.6035,53597.0
2017-03-28 13:20:00,40.26,40.26,40.24,40.24,41502.0,31.6035,31.6035,31.5878,31.5878,41502.0
2017-03-28 13:25:00,40.24,40.25,40.23,40.24,51003.0,31.5878,31.5956,31.5799,31.5878,51003.0
2017-03-28 13:30:00,40.23,40.24,40.2,40.21,43449.0,31.5799,31.5878,31.5564,31.5642,43449.0
2017-03-28 13:35:00,40.22,40.22,40.21,40.22,25407.0,31.5721,31.5721,31.5642,31.5721,25407.0
2017-03-28 13:40:00,40.22,40.24,40.21,40.23,94363.0,31.5721,31.5878,31.5642,31.5799,94363.0
2017-03-28 13:45:00,40.23,40.24,40.22,40.23,111528.0,31.5799,31.5878,31.5721,31.5799,111528.0
2017-03-28 13:50:00,40.23,40.24,40.21,40.21,138795.0,31.5799,31.5878,31.5642,31.5642,138795.0
2017-03-28 13:55:00,40.21,40.22,40.17,40.19,154120.0,31.5642,31.5721,31.5328,31.5485,154120.0
2017-03-28 14:00:00,40.19,40.19,40.17,40.18,126944.0,31.5485,31.5485,31.5328,31.5407,126944.0
2017-03-28 14:05:00,40.18,40.19,40.17,40.18,100768.0,31.5407,31.5485,31.5328,31.5407,100768.0
2017-03-28 14:10:00,40.19,40.2,40.18,40.2,169444.0,31.5485,31.5564,31.5407,31.5564,169444.0
2017-03-28 14:15:00,40.2,40.2,40.18,40.19,60743.0,31.5564,31.5564,31.5407,31.5485,60743.0
2017-03-28 14:20:00,40.19,40.19,40.18,40.19,150221.0,31.5485,31.5485,31.5407,31.5485,150221.0
2017-03-28 14:25:00,40.19,40.21,40.19,40.2,93977.0,31.5485,31.5642,31.5485,31.5564,93977.0
2017-03-28 14:30:00,40.19,40.2,40.18,40.19,147716.0,31.5485,31.5564,31.5407,31.5485,147716.0
2017-03-28 14:35:00,40.19,40.22,40.18,40.22,235267.0,31.5485,31.5721,31.5407,31.5721,235267.0
2017-03-28 14:40:00,40.22,40.22,40.2,40.21,94190.0,31.5721,31.5721,31.5564,31.5642,94190.0
2017-03-28 14:45:00,40.21,40.23,40.2,40.21,83421.0,31.5642,31.5799,31.5564,31.5642,83421.0
2017-03-28 14:50:00,40.2,40.21,40.19,40.2,108297.0,31.5564,31.5642,31.5485,31.5564,108297.0
2017-03-28 14:55:00,40.21,40.21,40.18,40.19,112169.0,31.5642,31.5642,31.5407,31.5485,112169.0
2017-03-28 15:00:00,40.19,40.2,40.18,40.2,50651.0,31.5485,31.5564,31.5407,31.5564,50651.0
2017-03-28 15:05:00,40.2,40.21,40.19,40.2,297293.0,31.5564,31.5642,31.5485,31.5564,297293.0
2017-03-28 15:10:00,40.2,40.21,40.19,40.21,107550.0,31.5564,31.5642,31.5485,31.5642,107550.0
2017-03-28 15:15:00,40.21,40.21,40.19,40.2,270312.0,31.5642,31.5642,31.5485,31.5564,270312.0
2017-03-28 15:20:00,40.2,40.21,40.18,40.21,475040.0,31.5564,31.5642,31.5407,31.5642,475040.0
2017-03-28 15:25:00,40.2,40.21,40.19,40.2,183267.0,31.5564,31.5642,31.5485,31.5564,183267.0
2017-03-28 15:30:00,40.2,40.21,40.18,40.2,88231.0,31.5564,31.5642,31.5407,31.5564,88231.0
2017-03-28 15:35:00,40.2,40.2,40.17,40.19,58795.0,31.5564,31.5564,31.5328,31.5485,58795.0
2017-03-28 15:40:00,40.19,40.2,40.18,40.18,85810.0,31.5485,31.5564,31.5407,31.5407,85810.0
2017-03-28 15:45:00,40.18,40.18,40.16,40.18,142758.0,31.5407,31.5407,31.525,31.5407,142758.0
2017-03-28 15:50:00,40.18,40.19,40.17,40.18,291511.0,31.5407,31.5485,31.5328,31.5407,291511.0
2017-03-28 15:55:00,40.18,40.21,40.17,40.18,850777.0,31.5407,31.5642,31.5328,31.5407,850777.0
2017-03-29 09:30:00,40.08,40.11,40.07,40.09,428570.0,31.4622,31.4857,31.4543,31.47,428570.0
2017-03-29 09:35:00,40.09,40.09,40.06,40.08,312594.0,31.47,31.47,31.4465,31.4622,312594.0
2017-03-29 09:40:00,40.07,40.12,40.07,40.11,536212.0,31.4543,31.4936,31.4543,31.4857,536212.0
2017-03-29 09:45:00,40.1,40.12,40.08,40.09,398394.0,31.4779,31.4936,31.4622,31.47,398394.0
2017-03-29 09:50:00,40.09,40.11,40.06,40.11,165359.0,31.47,31.4857,31.4465,31.4857,165359.0
2017-03-29 09:55:00,40.11,40.16,40.11,40.16,54671.0,31.4857,31.525,31.4857,31.525,54671.0
2017-03-29 10:00:00,40.16,40.16,40.12,40.13,154232.0,31.525,31.525,31.4936,31.5014,154232.0
2017-03-29 10:05:00,40.12,40.14,40.12,40.14,98663.0,31.4936,31.5093,31.4936,31.5093,98663.0
2017-03-29 10:10:00,40.13,40.15,40.12,40.14,119732.0,31.5014,31.5171,31.4936,31.5093,119732.0
2017-03-29 10:15:00,40.14,40.16,40.13,40.15,118328.0,31.5093,31.525,31.5014,31.5171,118328.0
2017-03-29 10:20:00,40.14,40.15,40.13,40.14,84941.0,31.5093,31.5171,31.5014,31.5093,84941.0
2017-03-29 10:25:00,40.13,40.15,40.13,40.14,64618.0,31.5014,31.5171,31.5014,31.5093,64618.0
2017-03-29 10:30:00,40.15,40.21,40.15,40.19,206146.0,31.5171,31.5642,31.5171,31.5485,206146.0
2017-03-29 10:35:00,40.19,40.22,40.19,40.21,184399.0,31.5485,31.5721,31.5485,31.5642,184399.0
2017-03-29 10:40:00,40.21,40.22,40.2,40.21,82935.0,31.5642,31.5721,31.5564,31.5642,82935.0
2017-03-29 10:45:00,40.21,40.24,40.2,40.23,94409.0,31.5642,31.5878,31.5564,31.5799,94409.0
2017-03-29 10:50:00,40.23,40.23,40.21,40.21,81704.0,31.5799,31.5799,31.5642,31.5642,81704.0
2017-03-29 10:55:00,40.21,40.21,40.2,40.21,140846.0,31.5642,31.5642,31.5564,31.5642,140846.0
2017-03-29 11:00:00,40.21,40.22,40.19,40.21,209390.0,31.5642,31.5721,31.5485,31.5642,209390.0
2017-03-29 11:05:00,40.21,40.21,40.19,40.21,75609.0,31.5642,31.5642,31.5485,31.5642,75609.0
2017-03-29 11:10:00,40.21,40.22,40.19,40.2,136512.0,31.5642,31.5721,31.5485,31.5564,136512.0
2017-03-29 11:15:00,40.2,40.21,40.18,40.19,72884.0,31.5564,31.5642,31.5407,31.5485,72884.0
2017-03-29 11:20:00,40.19,40.2,40.18,40.19,50388.0,31.5485,31.5564,31.5407,31.5485,50388.0
2017-03-29 11:25:00,40.19,40.2,40.18,40.19,74371.0,31.5485,31.5564,31.5407,31.5485,74371.0
2017-03-29 11:30:00,40.18,40.19,40.17,40.18,146089.0,31.5407,31.5485,31.5328,31.5407,146089.0
2017-03-29 11:35:00,40.18,40.2,40.15,40.15,155834.0,31.5407,31.5564,31.5171,31.5171,155834.0
2017-03-29 11:40:00,40.15,40.16,40.13,40.14,113633.0,31.5171,31.525,31.5014,31.5093,113633.0
2017-03-29 11:45:00,40.13,40.14,40.12,40.13,274193.0,31.5014,31.5093,31.4936,31.5014,274193.0
2017-03-29 11:50:00,40.14,40.14,40.11,40.13,366782.0,31.5093,31.5093,31.4857,31.5014,366782.0
2017-03-29 11:55:00,40.13,40.14,40.12,40.13,54695.0,31.5014,31.5093,31.4936,31.5014,54695.0
2017-03-29 12:00:00,40.13,40.13,40.11,40.12,35654.0,31.5014,31.5014,31.4857,31.4936,35654.0
2017-03-29 12:05:00,40.12,40.13,40.11,40.12,33354.0,31.4936,31.5014,31.4857,31.4936,33354.0
2017-03-29 12:10:00,40.12,40.13,40.11,40.13,98206.0,31.4936,31.5014,31.4857,31.5014,98206.0
2017-03-29 12:15:00,40.13,40.15,40.12,40.15,57438.0,31.5014,31.5171,31.4936,31.5171,57438.0
2017-03-29 12:20:00,40.15,40.16,40.14,40.15,29584.0,31.5171,31.525,31.5093,31.5171,29584.0
2017-03-29 12:25:00,40.15,40.15,40.13,40.14,30699.0,31.5171,31.5171,31.5014,31.5093,30699.0
2017-03-29 12:30:00,40.14,40.14,40.12,40.13,54243.0,31.5093,31.5093,31.4936,31.5014,54243.0
2017-03-29 12:35:00,40.13,40.14,40.11,40.11,45171.0,31.5014,31.5093,31.4857,31.4857,45171.0
2017-03-29 12:40:00,40.12,40.12,40.09,40.12,129227.0,31.4936,31.4936,31.47,31.4936,129227.0
2017-03-29 12:45:00,40.12,40.12,40.09,40.1,54863.0,31.4936,31.4936,31.47,31.4779,54863.0
2017-03-29 12:50:00,40.11,40.12,40.1,40.12,44436.0,31.4857,31.4936,31.4779,31.4936,44436.0
2017-03-29 12:55:00,40.12,40.12,40.09,40.12,58916.0,31.4936,31.4936,31.47,31.4936,58916.0
2017-03-29 13:00:00,40.12,40.14,40.12,40.14,64869.0,31.4936,31.5093,31.4936,31.5093,64869.0
2017-03-29 13:05:00,40.14,40.15,40.13,40.15,31426.0,31.5093,31.5171,31.5014,31.5171,31426.0
2017-03-29 13:10:00,40.14,40.16,40.14,40.14,99229.0,31.5093,31.525,31.5093,31.5093,99229.0
2017-03-29 13:15:00,40.14,40.15,40.13,40.15,38406.0,31.5093,31.5171,31.5014,31.5171,38406.0
2017-03-29 13:20:00,40.15,40.17,40.14,40.16,109296.0,31.5171,31.5328,31.5093,31.525,109296.0
2017-03-29 13:25:00,40.16,40.19,40.16,40.19,139420.0,31.525,31.5485,31.525,31.5485,139420.0
2017-03-29 13:30:00,40.19,40.19,40.17,40.18,79900.0,31.5485,31.5485,31.5328,31.5407,79900.0
2017-03-29 13:35:00,40.17,40.2,40.17,40.19,65717.0,31.5328,31.5564,31.5328,31.5485,65717.0
2017-03-29 13:40:00,40.18,40.21,40.18,40.21,36901.0,31.5407,31.5642,31.5407,31.5642,36901.0
2017-03-29 13:45:00,40.2,40.22,40.2,40.21,73847.0,31.5564,31.5721,31.5564,31.5642,73847.0
2017-03-29 13:50:00,40.22,40.22,40.2,40.21,36975.0,31.5721,31.5721,31.5564,31.5642,36975.0
2017-03-29 13:55:00,40.21,40.22,40.21,40.22,30463.0,31.5642,31.5721,31.5642,31.5721,30463.0
2017-03-29 14:00:00,40.21,40.22,40.19,40.21,73717.0,31.5642,31.5721,31.5485,31.5642,73717.0
2017-03-29 14:05:00,40.21,40.21,40.19,40.2,27326.0,31.5642,31.5642,31.5485,31.5564,27326.0
2017-03-29 14:10:00,40.19,40.2,40.18,40.19,62709.0,31.5485,31.5564,31.5407,31.5485,62709.0
2017-03-29 14:15:00,40.19,40.2,40.18,40.2,37987.0,31.5485,31.5564,31.5407,31.5564,37987.0
2017-03-29 14:20:00,40.19,40.21,40.18,40.2,26507.0,31.5485,31.5642,31.5407,31.5564,26507.0
2017-03-29 14:25:00,40.2,40.22,40.19,40.22,44442.0,31.5564,31.5721,31.5485,31.5721,44442.0
2017-03-29 14:30:00,40.22,40.22,40.2,40.21,111031.0,31.5721,31.5721,31.5564,31.5642,111031.0
2017-03-29 14:35:00,40.21,40.22,40.2,40.22,41694.0,31.5642,31.5721,31.5564,31.5721,41694.0
2017-03-29 14:40:00,40.22,40.23,40.21,40.23,43276.0,31.5721,31.5799,31.5642,31.5799,43276.0
2017-03-29 14:45:00,40.23,40.24,40.22,40.22,106501.0,31.5799,31.5878,31.5721,31.5721,106501.0
2017-03-29 14:50:00,40.22,40.24,40.22,40.23,21786.0,31.5721,31.5878,31.5721,31.5799,21786.0
2017-03-29 14:55:00,40.24,40.25,40.23,40.23,63797.0,31.5878,31.5956,31.5799,31.5799,63797.0
2017-03-29 15:00:00,40.24,40.24,40.23,40.24,27971.0,31.5878,31.5878,31.5799,31.5878,27971.0
2017-03-29 15:05:00,40.24,40.26,40.23,40.25,70960.0,31.5878,31.6035,31.5799,31.5956,70960.0
2017-03-29 15:10:00,40.25,40.25,40.23,40.24,122211.0,31.5956,31.5956,31.5799,31.5878,122211.0
2017-03-29 15:15:00,40.24,40.24,40.23,40.23,31036.0,31.5878,31.5878,31.5799,31.5799,31036.0
2017-03-29 15:20:00,40.24,40.25,40.23,40.24,60995.0,31.5878,31.5956,31.5799,31.5878,60995.0
2017-03-29 15:25:00,40.24,40.25,40.24,40.25,52406.0,31.5878,31.5956,31.5878,31.5956,52406.0
2017-03-29 15:30:00,40.25,40.25,40.23,40.25,116457.0,31.5956,31.5956,31.5799,31.5956,116457.0
2017-03-29 15:35:00,40.24,40.25,40.23,40.24,36511.0,31.5878,31.5956,31.5799,31.5878,36511.0
2017-03-29 15:40:00,40.25,40.25,40.23,40.24,67150.0,31.5956,31.5956,31.5799,31.5878,67150.0
2017-03-29 15:45:00,40.24,40.24,40.22,40.23,82111.0,31.5878,31.5878,31.5721,31.5799,82111.0
2017-03-29 15:50:00,40.24,40.25,40.23,40.23,110172.0,31.5878,31.5956,31.5799,31.5799,110172.0
2017-03-29 15:55:00,40.22,40.24,40.21,40.23,225265.0,31.5721,31.5878,31.5642,31.5799,225265.0
2017-03-30 09:30:00,40.09,40.1,40.06,40.08,274124.0,31.47,31.4779,31.4465,31.4622,274124.0
2017-03-30 09:35:00,40.09,40.11,40.07,40.1,188010.0,31.47,31.4857,31.4543,31.4779,188010.0
2017-03-30 09:40:00,40.1,40.11,40.08,40.09,70450.0,31.4779,31.4857,31.4622,31.47,70450.0
2017-03-30 09:45:00,40.09,40.09,40.07,40.08,49290.0,31.47,31.47,31.4543,31.4622,49290.0
2017-03-30 09:50:00,40.08,40.08,40.06,40.07,39820.0,31.4622,31.4622,31.4465,31.4543,39820.0
2017-03-30 09:55:00,40.07,40.08,40.06,40.07,79592.0,31.4543,31.4622,31.4465,31.4543,79592.0
2017-03-30 10:00:00,40.07,40.11,40.06,40.11,87699.0,31.4543,31.4857,31.4465,31.4857,87699.0
2017-03-30 10:05:00,40.11,40.11,40.09,40.1,53801.0,31.4857,31.4857,31.47,31.4779,53801.0
2017-03-30 10:10:00,40.1,40.13,40.09,40.13,68072.0,31.4779,31.5014,31.47,31.5014,68072.0
2017-03-30 10:15:00,40.13,40.14,40.11,40.12,61291.0,31.5014,31.5093,31.4857,31.4936,61291.0
2017-03-30 10:20:00,40.13,40.13,40.1,40.11,71872.0,31.5014,31.5014,31.4779,31.4857,71872.0
2017-03-30 10:25:00,40.11,40.12,40.09,40.1,53026.0,31.4857,31.4936,31.47,31.4779,53026.0
2017-03-30 10:30:00,40.09,40.12,40.09,40.12,38891.0,31.47,31.4936,31.47,31.4936,38891.0
2017-03-30 10:35:00,40.12,40.13,40.11,40.13,128739.0,31.4936,31.5014,31.4857,31.5014,128739.0
2017-03-30 10:40:00,40.13,40.14,40.12,40.13,139824.0,31.5014,31.5093,31.4936,31.5014,139824.0
2017-03-30 10:45:00,40.13,40.15,40.12,40.13,149485.0,31.5014,31.5171,31.4936,31.5014,149485.0
2017-03-30 10:50:00,40.14,40.15,40.13,40.15,284061.0,31.5093,31.5171,31.5014,31.5171,284061.0
2017-03-30 10:55:00,40.15,40.18,40.14,40.18,53320.0,31.5171,31.5407,31.5093,31.5407,53320.0
2017-03-30 11:00:00,40.17,40.19,40.17,40.18,69784.0,31.5328,31.5485,31.5328,31.5407,69784.0
2017-03-30 11:05:00,40.18,40.18,40.15,40.16,34722.0,31.5407,31.5407,31.5171,31.525,34722.0
2017-03-30 11:10:00,40.16,40.17,40.15,40.16,103370.0,31.525,31.5328,31.5171,31.525,103370.0
2017-03-30 11:15:00,40.17,40.17,40.15,40.16,86228.0,31.5328,31.5328,31.5171,31.525,86228.0
2017-03-30 11:20:00,40.16,40.17,40.13,40.16,63003.0,31.525,31.5328,31.5014,31.525,63003.0
2017-03-30 11:25:00,40.16,40.16,40.14,40.15,86969.0,31.525,31.525,31.5093,31.5171,86969.0
2017-03-30 11:30:00,40.16,40.17,40.14,40.15,66900.0,31.525,31.5328,31.5093,31.5171,66900.0
2017-03-30 11:35:00,40.14,40.15,40.13,40.14,52850.0,31.5093,31.5171,31.5014,31.5093,52850.0
2017-03-30 11:40:00,40.15,40.16,40.14,40.14,153023.0,31.5171,31.525,31.5093,31.5093,153023.0
2017-03-30 11:45:00,40.15,40.16,40.14,40.16,40420.0,31.5171,31.525,31.5093,31.525,40420.0
2017-03-30 11:50:00,40.16,40.16,40.14,40.16,74364.0,31.525,31.525,31.5093,31.525,74364.0
2017-03-30 11:55:00,40.16,40.16,40.13,40.15,30092.0,31.525,31.525,31.5014,31.5171,30092.0
2017-03-30 12:00:00,40.14,40.14,40.12,40.13,50719.0,31.5093,31.5093,31.4936,31.5014,50719.0
2017-03-30 12:05:00,40.14,40.16,40.13,40.15,42924.0,31.5093,31.525,31.5014,31.5171,42924.0
2017-03-30 12:10:00,40.15,40.16,40.12,40.13,58293.0,31.5171,31.525,31.4936,31.5014,58293.0
2017-03-30 12:15:00,40.13,40.14,40.12,40.14,70817.0,31.5014,31.5093,31.4936,31.5093,70817.0
2017-03-30 12:20:00,40.14,40.14,40.12,40.12,33883.0,31.5093,31.5093,31.4936,31.4936,33883.0
2017-03-30 12:25:00,40.12,40.14,40.12,40.14,133264.0,31.4936,31.5093,31.4936,31.5093,133264.0
2017-03-30 12:30:00,40.14,40.14,40.13,40.14,18166.0,31.5093,31.5093,31.5014,31.5093,18166.0
2017-03-30 12:35:00,40.13,40.14,40.09,40.1,68058.0,31.5014,31.5093,31.47,31.4779,68058.0
2017-03-30 12:40:00,40.1,40.11,40.09,40.11,78721.0,31.4779,31.4857,31.47,31.4857,78721.0
2017-03-30 12:45:00,40.1,40.11,40.1,40.1,14678.0,31.4779,31.4857,31.4779,31.4779,14678.0
2017-03-30 12:50:00,40.1,40.11,40.09,40.11,40238.0,31.4779,31.4857,31.47,31.4857,40238.0
2017-03-30 12:55:00,40.1,40.11,40.08,40.08,80655.0,31.4779,31.4857,31.4622,31.4622,80655.0
2017-03-30 13:00:00,40.08,40.09,40.07,40.07,101850.0,31.4622,31.47,31.4543,31.4543,101850.0
2017-03-30 13:05:00,40.08,40.09,40.07,40.08,24170.0,31.4622,31.47,31.4543,31.4622,24170.0
2017-03-30 13:10:00,40.08,40.09,40.07,40.09,15778.0,31.4622,31.47,31.4543,31.47,15778.0
2017-03-30 13:15:00,40.1,40.1,40.09,40.09,17367.0,31.4779,31.4779,31.47,31.47,17367.0
2017-03-30 13:20:00,40.09,40.11,40.09,40.1,19865.0,31.47,31.4857,31.47,31.4779,19865.0
2017-03-30 13:25:00,40.11,40.11,40.09,40.09,25295.0,31.4857,31.4857,31.47,31.47,25295.0
2017-03-30 13:30:00,40.1,40.12,40.09,40.12,40666.0,31.4779,31.4936,31.47,31.4936,40666.0
2017-03-30 13:35:00,40.12,40.12,40.11,40.12,29142.0,31.4936,31.4936,31.4857,31.4936,29142.0
2017-03-30 13:40:00,40.12,40.13,40.11,40.12,30339.0,31.4936,31.5014,31.4857,31.4936,30339.0
2017-03-30 13:45:00,40.12,40.13,40.11,40.13,46565.0,31.4936,31.5014,31.4857,31.5014,46565.0
2017-03-30 13:50:00,40.13,40.13,40.12,40.12,18970.0,31.5014,31.5014,31.4936,31.4936,18970.0
2017-03-30 13:55:00,40.12,40.12,40.09,40.1,36071.0,31.4936,31.4936,31.47,31.4779,36071.0
2017-03-30 14:00:00,40.1,40.11,40.09,40.11,77123.0,31.4779,31.4857,31.47,31.4857,77123.0
2017-03-30 14:05:00,40.11,40.11,40.1,40.1,83473.0,31.4857,31.4857,31.4779,31.4779,83473.0
2017-03-30 14:10:00,40.11,40.12,40.1,40.12,66460.0,31.4857,31.4936,31.4779,31.4936,66460.0
2017-03-30 14:15:00,40.12,40.13,40.11,40.12,123301.0,31.4936,31.5014,31.4857,31.4936,123301.0
2017-03-30 14:20:00,40.12,40.12,40.09,40.09,153990.0,31.4936,31.4936,31.47,31.47,153990.0
2017-03-30 14:25:00,40.1,40.11,40.09,40.1,97627.0,31.4779,31.4857,31.47,31.4779,97627.0
2017-03-30 14:30:00,40.11,40.12,40.1,40.12,61036.0,31.4857,31.4936,31.4779,31.4936,61036.0
2017-03-30 14:35:00,40.12,40.12,40.1,40.11,56266.0,31.4936,31.4936,31.4779,31.4857,56266.0
2017-03-30 14:40:00,40.11,40.11,40.1,40.11,35515.0,31.4857,31.4857,31.4779,31.4857,35515.0
2017-03-30 14:45:00,40.1,40.11,40.08,40.09,34846.0,31.4779,31.4857,31.4622,31.47,34846.0
2017-03-30 14:50:00,40.09,40.1,40.07,40.08,115085.0,31.47,31.4779,31.4543,31.4622,115085.0
2017-03-30 14:55:00,40.08,40.09,40.07,40.08,19651.0,31.4622,31.47,31.4543,31.4622,19651.0
2017-03-30 15:00:00,40.09,40.11,40.08,40.11,67957.0,31.47,31.4857,31.4622,31.4857,67957.0
2017-03-30 15:05:00,40.11,40.12,40.08,40.08,280635.0,31.4857,31.4936,31.4622,31.4622,280635.0
2017-03-30 15:10:00,40.08,40.09,40.05,40.06,635800.0,31.4622,31.47,31.4386,31.4465,635800.0
2017-03-30 15:15:00,40.06,40.07,40.05,40.06,61626.0,31.4465,31.4543,31.4386,31.4465,61626.0
2017-03-30 15:20:00,40.05,40.07,40.05,40.06,194364.0,31.4386,31.4543,31.4386,31.4465,194364.0
2017-03-30 15:25:00,40.07,40.08,40.06,40.07,165286.0,31.4543,31.4622,31.4465,31.4543,165286.0
2017-03-30 15:30:00,40.06,40.08,40.06,40.07,300873.0,31.4465,31.4622,31.4465,31.4543,300873.0
2017-03-30 15:35:00,40.07,40.07,40.06,40.06,57671.0,31.4543,31.4543,31.4465,31.4465,57671.0
2017-03-30 15:40:00,40.07,40.07,40.05,40.05,76048.0,31.4543,31.4543,31.4386,31.4386,76048.0
2017-03-30 15:45:00,40.05,40.06,40.04,40.04,106142.0,31.4386,31.4465,31.4308,31.4308,106142.0
2017-03-30 15:50:00,40.04,40.05,40.02,40.03,131809.0,31.4308,31.4386,31.4151,31.4229,131809.0
2017-03-30 15:55:00,40.03,40.03,40.0,40.02,299606.0,31.4229,31.4229,31.3994,31.4151,299606.0
2017-03-31 09:30:00,39.79,39.8,39.73,39.74,505359.0,31.2345,31.2424,31.1874,31.1953,505359.0
2017-03-31 09:35:00,39.74,39.78,39.73,39.76,274179.0,31.1953,31.2267,31.1874,31.211,274179.0
2017-03-31 09:40:00,39.75,39.77,39.72,39.73,122623.0,31.2031,31.2188,31.1796,31.1874,122623.0
2017-03-31 09:45:00,39.73,39.75,39.71,39.73,230715.0,31.1874,31.2031,31.1717,31.1874,230715.0
2017-03-31 09:50:00,39.73,39.77,39.72,39.76,106527.0,31.1874,31.2188,31.1796,31.211,106527.0
2017-03-31 09:55:00,39.76,39.77,39.75,39.75,223419.0,31.211,31.2188,31.2031,31.2031,223419.0
2017-03-31 10:00:00,39.75,39.77,39.75,39.77,243133.0,31.2031,31.2188,31.2031,31.2188,243133.0
2017-03-31 10:05:00,39.77,39.81,39.76,39.8,245478.0,31.2188,31.2502,31.211,31.2424,245478.0
2017-03-31 10:10:00,39.79,39.82,39.78,39.82,100420.0,31.2345,31.2581,31.2267,31.2581,100420.0
2017-03-31 10:15:00,39.81,39.82,39.78,39.79,66850.0,31.2502,31.2581,31.2267,31.2345,66850.0
2017-03-31 10:20:00,39.79,39.79,39.76,39.78,102918.0,31.2345,31.2345,31.211,31.2267,102918.0
2017-03-31 10:25:00,39.78,39.78,39.74,39.75,101448.0,31.2267,31.2267,31.1953,31.2031,101448.0
2017-03-31 10:30:00,39.75,39.76,39.74,39.75,206537.0,31.2031,31.211,31.1953,31.2031,206537.0
2017-03-31 10:35:00,39.75,39.78,39.74,39.77,844214.0,31.2031,31.2267,31.1953,31.2188,844214.0
2017-03-31 10:40:00,39.77,39.78,39.75,39.76,681747.0,31.2188,31.2267,31.2031,31.211,681747.0
2017-03-31 10:45:00,39.76,39.77,39.75,39.77,120830.0,31.211,31.2188,31.2031,31.2188,120830.0
2017-03-31 10:50:00,39.77,39.78,39.76,39.78,101683.0,31.2188,31.2267,31.211,31.2267,101683.0
2017-03-31 10:55:00,39.77,39.78,39.75,39.75,74964.0,31.2188,31.2267,31.2031,31.2031,74964.0
2017-03-31 11:00:00,39.76,39.77,39.75,39.76,177558.0,31.211,31.2188,31.2031,31.211,177558.0
2017-03-31 11:05:00,39.76,39.78,39.75,39.78,193688.0,31.211,31.2267,31.2031,31.2267,193688.0
2017-03-31 11:10:00,39.78,39.79,39.77,39.79,81345.0,31.2267,31.2345,31.2188,31.2345,81345.0
2017-03-31 11:15:00,39.79,39.81,39.78,39.81,166094.0,31.2345,31.2502,31.2267,31.2502,166094.0
2017-03-31 11:20:00,39.81,39.81,39.77,39.77,103581.0,31.2502,31.2502,31.2188,31.2188,103581.0
2017-03-31 11:25:00,39.77,39.79,39.75,39.75,85830.0,31.2188,31.2345,31.2031,31.2031,85830.0
2017-03-31 11:30:00,39.76,39.76,39.73,39.75,110991.0,31.211,31.211,31.1874,31.2031,110991.0
2017-03-31 11:35:00,39.75,39.77,39.74,39.75,301135.0,31.2031,31.2188,31.1953,31.2031,301135.0
2017-03-31 11:40:00,39.75,39.75,39.73,39.75,54691.0,31.2031,31.2031,31.1874,31.2031,54691.0
2017-03-31 11:45:00,39.75,39.76,39.74,39.76,82235.0,31.2031,31.211,31.1953,31.211,82235.0
2017-03-31 11:50:00,39.76,39.76,39.74,39.75,38596.0,31.211,31.211,31.1953,31.2031,38596.0
2017-03-31 11:55:00,39.75,39.76,39.74,39.76,130610.0,31.2031,31.211,31.1953,31.211,130610.0
2017-03-31 12:00:00,39.76,39.8,39.75,39.8,278466.0,31.211,31.2424,31.2031,31.2424,278466.0
2017-03-31 12:05:00,39.79,39.83,39.79,39.83,117961.0,31.2345,31.2659,31.2345,31.2659,117961.0
2017-03-31 12:10:00,39.83,39.84,39.82,39.83,102317.0,31.2659,31.2738,31.2581,31.2659,102317.0
2017-03-31 12:15:00,39.83,39.85,39.82,39.85,343950.0,31.2659,31.2816,31.2581,31.2816,343950.0
2017-03-31 12:20:00,39.85,39.86,39.84,39.86,91679.0,31.2816,31.2895,31.2738,31.2895,91679.0
2017-03-31 12:25:00,39.86,39.87,39.83,39.84,97191.0,31.2895,31.2973,31.2659,31.2738,97191.0
2017-03-31 12:30:00,39.84,39.86,39.84,39.86,70326.0,31.2738,31.2895,31.2738,31.2895,70326.0
2017-03-31 12:35:00,39.86,39.86,39.84,39.86,114981.0,31.2895,31.2895,31.2738,31.2895,114981.0
2017-03-31 12:40:00,39.86,39.86,39.85,39.86,162851.0,31.2895,31.2895,31.2816,31.2895,162851.0
2017-03-31 12:45:00,39.86,39.86,39.85,39.86,32340.0,31.2895,31.2895,31.2816,31.2895,32340.0
2017-03-31 12:50:00,39.86,39.86,39.84,39.86,54464.0,31.2895,31.2895,31.2738,31.2895,54464.0
2017-03-31 12:55:00,39.86,39.86,39.85,39.85,17943.0,31.2895,31.2895,31.2816,31.2816,17943.0
2017-03-31 13:00:00,39.86,39.86,39.84,39.85,39479.0,31.2895,31.2895,31.2738,31.2816,39479.0
2017-03-31 13:05:00,39.86,39.86,39.85,39.86,18241.0,31.2895,31.2895,31.2816,31.2895,18241.0
2017-03-31 13:10:00,39.85,39.88,39.85,39.87,88451.0,31.2816,31.3052,31.2816,31.2973,88451.0
2017-03-31 13:15:00,39.88,39.88,39.86,39.87,33279.0,31.3052,31.3052,31.2895,31.2973,33279.0
2017-03-31 13:20:00,39.87,39.88,39.84,39.84,81248.0,31.2973,31.3052,31.2738,31.2738,81248.0
2017-03-31 13:25:00,39.84,39.87,39.84,39.87,183155.0,31.2738,31.2973,31.2738,31.2973,183155.0
2017-03-31 13:30:00,39.87,39.88,39.86,39.86,95355.0,31.2973,31.3052,31.2895,31.2895,95355.0
2017-03-31 13:35:00,39.87,39.87,39.85,39.85,36684.0,31.2973,31.2973,31.2816,31.2816,36684.0
2017-03-31 13:40:00,39.85,39.86,39.84,39.84,55822.0,31.2816,31.2895,31.2738,31.2738,55822.0
2017-03-31 13:45:00,39.84,39.86,39.83,39.86,86125.0,31.2738,31.2895,31.2659,31.2895,86125.0
2017-03-31 13:50:00,39.86,39.86,39.84,39.84,58990.0,31.2895,31.2895,31.2738,31.2738,58990.0
2017-03-31 13:55:00,39.84,39.85,39.82,39.82,61681.0,31.2738,31.2816,31.2581,31.2581,61681.0
2017-03-31 14:00:00,39.82,39.82,39.8,39.8,62650.0,31.2581,31.2581,31.2424,31.2424,62650.0
2017-03-31 14:05:00,39.81,39.83,39.8,39.83,109316.0,31.2502,31.2659,31.2424,31.2659,109316.0
2017-03-31 14:10:00,39.82,39.83,39.79,39.8,119114.0,31.2581,31.2659,31.2345,31.2424,119114.0
2017-03-31 14:15:00,39.8,39.82,39.8,39.82,116033.0,31.2424,31.2581,31.2424,31.2581,116033.0
2017-03-31 14:20:00,39.81,39.83,39.81,39.83,89285.0,31.2502,31.2659,31.2502,31.2659,89285.0
2017-03-31 14:25:00,39.83,39.83,39.8,39.8,48881.0,31.2659,31.2659,31.2424,31.2424,48881.0
2017-03-31 14:30:00,39.8,39.82,39.8,39.82,94214.0,31.2424,31.2581,31.2424,31.2581,94214.0
2017-03-31 14:35:00,39.82,39.82,39.81,39.82,132349.0,31.2581,31.2581,31.2502,31.2581,132349.0
2017-03-31 14:40:00,39.82,39.82,39.8,39.81,174697.0,31.2581,31.2581,31.2424,31.2502,174697.0
2017-03-31 14:45:00,39.8,39.82,39.8,39.82,118463.0,31.2424,31.2581,31.2424,31.2581,118463.0
2017-03-31 14:50:00,39.81,39.82,39.8,39.8,69630.0,31.2502,31.2581,31.2424,31.2424,69630.0
2017-03-31 14:55:00,39.8,39.82,39.8,39.82,65522.0,31.2424,31.2581,31.2424,31.2581,65522.0
2017-03-31 15:00:00,39.82,39.82,39.81,39.82,78409.0,31.2581,31.2581,31.2502,31.2581,78409.0
2017-03-31 15:05:00,39.82,39.82,39.81,39.81,35624.0,31.2581,31.2581,31.2502,31.2502,35624.0
2017-03-31 15:10:00,39.81,39.83,39.81,39.82,61286.0,31.2502,31.2659,31.2502,31.2581,61286.0
2017-03-31 15:15:00,39.82,39.82,39.81,39.82,70522.0,31.2581,31.2581,31.2502,31.2581,70522.0
2017-03-31 15:20:00,39.82,39.82,39.81,39.82,46599.0,31.2581,31.2581,31.2502,31.2581,46599.0
2017-03-31 15:25:00,39.81,39.82,39.81,39.81,121978.0,31.2502,31.2581,31.2502,31.2502,121978.0
2017-03-31 15:30:00,39.81,39.82,39.8,39.82,218924.0,31.2502,31.2581,31.2424,31.2581,218924.0
2017-03-31 15:35:00,39.82,39.83,39.81,39.82,133729.0,31.2581,31.2659,31.2502,31.2581,133729.0
2017-03-31 15:40:00,39.81,39.82,39.8,39.8,113247.0,31.2502,31.2581,31.2424,31.2424,113247.0
2017-03-31 15:45:00,39.8,39.81,39.75,39.77,221254.0,31.2424,31.2502,31.2031,31.2188,221254.0
2017-03-31 15:50:00,39.76,39.77,39.73,39.75,117195.0,31.211,31.2188,31.1874,31.2031,117195.0
2017-03-31 15:55:00,39.75,39.77,39.72,39.74,1050117.0,31.2031,31.2188,31.1796,31.1953,1050117.0
2017-04-03 09:30:00,39.91,39.97,39.9,39.95,741201.0,31.3287,31.3758,31.3209,31.3601,741201.0
2017-04-03 09:35:00,39.96,39.99,39.95,39.97,235611.0,31.368,31.3915,31.3601,31.3758,235611.0
2017-04-03 09:40:00,39.96,40.0,39.96,39.99,117793.0,31.368,31.3994,31.368,31.3915,117793.0
2017-04-03 09:45:00,39.99,40.0,39.98,39.99,68846.0,31.3915,31.3994,31.3837,31.3915,68846.0
2017-04-03 09:50:00,39.99,40.0,39.98,39.99,98823.0,31.3915,31.3994,31.3837,31.3915,98823.0
2017-04-03 09:55:00,39.99,39.99,39.95,39.96,175130.0,31.3915,31.3915,31.3601,31.368,175130.0
2017-04-03 10:00:00,39.95,39.97,39.93,39.95,235902.0,31.3601,31.3758,31.3444,31.3601,235902.0
2017-04-03 10:05:00,39.94,39.95,39.89,39.93,430723.0,31.3523,31.3601,31.313,31.3444,430723.0
2017-04-03 10:10:00,39.93,39.98,39.9,39.97,413787.0,31.3444,31.3837,31.3209,31.3758,413787.0
2017-04-03 10:15:00,39.97,39.99,39.95,39.98,147152.0,31.3758,31.3915,31.3601,31.3837,147152.0
2017-04-03 10:20:00,39.98,40.03,39.98,40.02,170738.0,31.3837,31.4229,31.3837,31.4151,170738.0
2017-04-03 10:25:00,40.02,40.04,40.01,40.02,459462.0,31.4151,31.4308,31.4072,31.4151,459462.0
2017-04-03 10:30:00,40.02,40.04,39.99,40.0,687833.0,31.4151,31.4308,31.3915,31.3994,687833.0
2017-04-03 10:35:00,40.0,40.03,39.99,40.03,171732.0,31.3994,31.4229,31.3915,31.4229,171732.0
2017-04-03 10:40:00,40.02,40.02,40.0,40.01,280046.0,31.4151,31.4151,31.3994,31.4072,280046.0
2017-04-03 10:45:00,40.01,40.04,40.01,40.02,150119.0,31.4072,31.4308,31.4072,31.4151,150119.0
2017-04-03 10:50:00,40.02,40.02,39.95,39.97,175587.0,31.4151,31.4151,31.3601,31.3758,175587.0
2017-04-03 10:55:00,39.97,39.97,39.93,39.93,198329.0,31.3758,31.3758,31.3444,31.3444,198329.0
2017-04-03 11:00:00,39.93,39.94,39.92,39.93,99763.0,31.3444,31.3523,31.3366,31.3444,99763.0
2017-04-03 11:05:00,39.92,39.93,39.87,39.89,150560.0,31.3366,31.3444,31.2973,31.313,150560.0
2017-04-03 11:10:00,39.89,39.91,39.88,39.91,241442.0,31.313,31.3287,31.3052,31.3287,241442.0
2017-04-03 11:15:00,39.91,39.92,39.9,39.9,154807.0,31.3287,31.3366,31.3209,31.3209,154807.0
2017-04-03 11:20:00,39.9,39.93,39.89,39.93,361290.0,31.3209,31.3444,31.313,31.3444,361290.0
2017-04-03 11:25:00,39.93,39.93,39.91,39.92,330318.0,31.3444,31.3444,31.3287,31.3366,330318.0
2017-04-03 11:30:00,39.92,39.93,39.86,39.86,440704.0,31.3366,31.3444,31.2895,31.2895,440704.0
2017-04-03 11:35:00,39.86,39.86,39.82,39.84,445262.0,31.2895,31.2895,31.2581,31.2738,445262.0
2017-04-03 11:40:00,39.85,39.86,39.83,39.86,93732.0,31.2816,31.2895,31.2659,31.2895,93732.0
2017-04-03 11:45:00,39.86,39.86,39.81,39.81,50738.0,31.2895,31.2895,31.2502,31.2502,50738.0
2017-04-03 11:50:00,39.81,39.83,39.79,39.82,262596.0,31.2502,31.2659,31.2345,31.2581,262596.0
2017-04-03 11:55:00,39.81,39.82,39.79,39.8,99563.0,31.2502,31.2581,31.2345,31.2424,99563.0
2017-04-03 12:00:00,39.79,39.8,39.75,39.77,293677.0,31.2345,31.2424,31.2031,31.2188,293677.0
2017-04-03 12:05:00,39.78,39.8,39.77,39.79,164696.0,31.2267,31.2424,31.2188,31.2345,164696.0
2017-04-03 12:10:00,39.79,39.8,39.78,39.8,130219.0,31.2345,31.2424,31.2267,31.2424,130219.0
2017-04-03 12:15:00,39.8,39.83,39.79,39.82,113103.0,31.2424,31.2659,31.2345,31.2581,113103.0
2017-04-03 12:20:00,39.82,39.83,39.81,39.83,156485.0,31.2581,31.2659,31.2502,31.2659,156485.0
2017-04-03 12:25:00,39.83,39.85,39.82,39.84,85464.0,31.2659,31.2816,31.2581,31.2738,85464.0
2017-04-03 12:30:00,39.85,39.86,39.84,39.84,101922.0,31.2816,31.2895,31.2738,31.2738,101922.0
2017-04-03 12:35:00,39.85,39.88,39.85,39.87,90055.0,31.2816,31.3052,31.2816,31.2973,90055.0
2017-04-03 12:40:00,39.87,39.87,39.86,39.87,60266.0,31.2973,31.2973,31.2895,31.2973,60266.0
2017-04-03 12:45:00,39.87,39.88,39.85,39.88,63953.0,31.2973,31.3052,31.2816,31.3052,63953.0
2017-04-03 12:50:00,39.88,39.88,39.86,39.88,72957.0,31.3052,31.3052,31.2895,31.3052,72957.0
2017-04-03 12:55:00,39.88,39.89,39.86,39.89,56474.0,31.3052,31.313,31.2895,31.313,56474.0
2017-04-03 13:00:00,39.89,39.9,39.87,39.89,64657.0,31.313,31.3209,31.2973,31.313,64657.0
2017-04-03 13:05:00,39.9,39.91,39.88,39.89,51987.0,31.3209,31.3287,31.3052,31.313,51987.0
2017-04-03 13:10:00,39.89,39.91,39.88,39.91,56517.0,31.313,31.3287,31.3052,31.3287,56517.0
2017-04-03 13:15:00,39.91,39.91,39.89,39.9,39979.0,31.3287,31.3287,31.313,31.3209,39979.0
2017-04-03 13:20:00,39.9,39.91,39.89,39.91,127223.0,31.3209,31.3287,31.313,31.3287,127223.0
2017-04-03 13:25:00,39.9,39.91,39.89,39.9,53958.0,31.3209,31.3287,31.313,31.3209,53958.0
2017-04-03 13:30:00,39.9,39.91,39.89,39.91,132596.0,31.3209,31.3287,31.313,31.3287,132596.0
2017-04-03 13:35:00,39.91,39.91,39.88,39.89,101974.0,31.3287,31.3287,31.3052,31.313,101974.0
2017-04-03 13:40:00,39.88,39.89,39.84,39.85,148194.0,31.3052,31.313,31.2738,31.2816,148194.0
2017-04-03 13:45:00,39.85,39.87,39.84,39.87,115126.0,31.2816,31.2973,31.2738,31.2973,115126.0
2017-04-03 13:50:00,39.87,39.89,39.86,39.87,206673.0,31.2973,31.313,31.2895,31.2973,206673.0
2017-04-03 13:55:00,39.87,39.89,39.86,39.88,78263.0,31.2973,31.313,31.2895,31.3052,78263.0
2017-04-03 14:00:00,39.88,39.89,39.87,39.88,70655.0,31.3052,31.313,31.2973,31.3052,70655.0
2017-04-03 14:05:00,39.88,39.88,39.87,39.88,40745.0,31.3052,31.3052,31.2973,31.3052,40745.0
2017-04-03 14:10:00,39.89,39.89,39.86,39.89,108946.0,31.313,31.313,31.2895,31.313,108946.0
2017-04-03 14:15:00,39.89,39.89,39.86,39.88,170437.0,31.313,31.313,31.2895,31.3052,170437.0
2017-04-03 14:20:00,39.88,39.88,39.86,39.88,113908.0,31.3052,31.3052,31.2895,31.3052,113908.0
2017-04-03 14:25:00,39.88,39.9,39.87,39.9,95233.0,31.3052,31.3209,31.2973,31.3209,95233.0
2017-04-03 14:30:00,39.9,39.91,39.88,39.9,150521.0,31.3209,31.3287,31.3052,31.3209,150521.0
2017-04-03 14:35:00,39.9,39.91,39.89,39.91,180374.0,31.3209,31.3287,31.313,31.3287,180374.0
2017-04-03 14:40:00,39.91,39.95,39.91,39.95,171409.0,31.3287,31.3601,31.3287,31.3601,171409.0
2017-04-03 14:45:00,39.95,39.95,39.93,39.94,94023.0,31.3601,31.3601,31.3444,31.3523,94023.0
2017-04-03 14:50:00,39.95,39.95,39.93,39.95,83384.0,31.3601,31.3601,31.3444,31.3601,83384.0
2017-04-03 14:55:00,39.95,39.95,39.92,39.94,143359.0,31.3601,31.3601,31.3366,31.3523,143359.0
2017-04-03 15:00:00,39.94,39.95,39.92,39.94,165012.0,31.3523,31.3601,31.3366,31.3523,165012.0
2017-04-03 15:05:00,39.94,39.95,39.92,39.95,748571.0,31.3523,31.3601,31.3366,31.3601,748571.0
2017-04-03 15:10:00,39.95,39.98,39.94,39.97,196432.0,31.3601,31.3837,31.3523,31.3758,196432.0
2017-04-03 15:15:00,39.97,39.97,39.95,39.96,133281.0,31.3758,31.3758,31.3601,31.368,133281.0
2017-04-03 15:20:00,39.95,39.99,39.95,39.98,91699.0,31.3601,31.3915,31.3601,31.3837,91699.0
2017-04-03 15:25:00,39.99,39.99,39.96,39.97,351767.0,31.3915,31.3915,31.368,31.3758,351767.0
2017-04-03 15:30:00,39.97,39.97,39.95,39.96,278863.0,31.3758,31.3758,31.3601,31.368,278863.0
2017-04-03 15:35:00,39.96,39.98,39.95,39.98,78735.0,31.368,31.3837,31.3601,31.3837,78735.0
2017-04-03 15:40:00,39.98,40.01,39.97,40.0,268092.0,31.3837,31.4072,31.3758,31.3994,268092.0
2017-04-03 15:45:00,40.01,40.01,39.99,40.0,177342.0,31.4072,31.4072,31.3915,31.3994,177342.0
2017-04-03 15:50:00,40.01,40.01,39.98,40.0,146920.0,31.4072,31.4072,31.3837,31.3994,146920.0
2017-04-03 15:55:00,40.0,40.03,39.99,40.02,803124.0,31.3994,31.4229,31.3915,31.4151,803124.0
2017-04-04 09:30:00,39.95,40.02,39.95,39.98,347701.0,31.3601,31.4151,31.3601,31.3837,347701.0
2017-04-04 09:35:00,39.99,39.99,39.96,39.97,257089.0,31.3915,31.3915,31.368,31.3758,257089.0
2017-04-04 09:40:00,39.96,39.99,39.96,39.98,231062.0,31.368,31.3915,31.368,31.3837,231062.0
2017-04-04 09:45:00,39.98,39.99,39.97,39.98,94059.0,31.3837,31.3915,31.3758,31.3837,94059.0
2017-04-04 09:50:00,39.98,40.0,39.97,39.97,320033.0,31.3837,31.3994,31.3758,31.3758,320033.0
2017-04-04 09:55:00,39.98,40.0,39.97,40.0,245300.0,31.3837,31.3994,31.3758,31.3994,245300.0
2017-04-04 10:00:00,40.0,40.01,39.94,39.95,97992.0,31.3994,31.4072,31.3523,31.3601,97992.0
2017-04-04 10:05:00,39.95,39.96,39.92,39.93,179561.0,31.3601,31.368,31.3366,31.3444,179561.0
2017-04-04 10:10:00,39.93,39.95,39.91,39.95,390204.0,31.3444,31.3601,31.3287,31.3601,390204.0
2017-04-04 10:15:00,39.95,39.97,39.94,39.96,215466.0,31.3601,31.3758,31.3523,31.368,215466.0
2017-04-04 10:20:00,39.96,39.99,39.95,39.97,73265.0,31.368,31.3915,31.3601,31.3758,73265.0
2017-04-04 10:25:00,39.96,39.98,39.95,39.98,102172.0,31.368,31.3837,31.3601,31.3837,102172.0
2017-04-04 10:30:00,39.98,40.04,39.97,40.02,223186.0,31.3837,31.4308,31.3758,31.4151,223186.0
2017-04-04 10:35:00,40.03,40.04,40.01,40.04,80560.0,31.4229,31.4308,31.4072,31.4308,80560.0
2017-04-04 10:40:00,40.03,40.04,40.02,40.02,185859.0,31.4229,31.4308,31.4151,31.4151,185859.0
2017-04-04 10:45:00,40.02,40.03,40.0,40.02,45637.0,31.4151,31.4229,31.3994,31.4151,45637.0
2017-04-04 10:50:00,40.02,40.03,40.01,40.02,109155.0,31.4151,31.4229,31.4072,31.4151,109155.0
2017-04-04 10:55:00,40.02,40.03,40.01,40.02,67164.0,31.4151,31.4229,31.4072,31.4151,67164.0
2017-04-04 11:00:00,40.02,40.07,40.02,40.07,79682.0,31.4151,31.4543,31.4151,31.4543,79682.0
2017-04-04 11:05:00,40.07,40.09,40.05,40.09,89731.0,31.4543,31.47,31.4386,31.47,89731.0
2017-04-04 11:10:00,40.09,40.09,40.06,40.08,68900.0,31.47,31.47,31.4465,31.4622,68900.0
2017-04-04 11:15:00,40.08,40.11,40.07,40.11,75673.0,31.4622,31.4857,31.4543,31.4857,75673.0
2017-04-04 11:20:00,40.11,40.12,40.1,40.12,69703.0,31.4857,31.4936,31.4779,31.4936,69703.0
2017-04-04 11:25:00,40.12,40.13,40.11,40.11,55394.0,31.4936,31.5014,31.4857,31.4857,55394.0
2017-04-04 11:30:00,40.12,40.13,40.1,40.11,72986.0,31.4936,31.5014,31.4779,31.4857,72986.0
2017-04-04 11:35:00,40.11,40.13,40.1,40.13,80511.0,31.4857,31.5014,31.4779,31.5014,80511.0
2017-04-04 11:40:00,40.13,40.14,40.12,40.12,54484.0,31.5014,31.5093,31.4936,31.4936,54484.0
2017-04-04 11:45:00,40.12,40.15,40.12,40.15,38382.0,31.4936,31.5171,31.4936,31.5171,38382.0
2017-04-04 11:50:00,40.15,40.15,40.13,40.14,31573.0,31.5171,31.5171,31.5014,31.5093,31573.0
2017-04-04 11:55:00,40.13,40.14,40.12,40.13,36176.0,31.5014,31.5093,31.4936,31.5014,36176.0
2017-04-04 12:00:00,40.13,40.14,40.1,40.14,63764.0,31.5014,31.5093,31.4779,31.5093,63764.0
2017-04-04 12:05:00,40.14,40.14,40.12,40.12,18293.0,31.5093,31.5093,31.4936,31.4936,18293.0
2017-04-04 12:10:00,40.13,40.14,40.12,40.14,21735.0,31.5014,31.5093,31.4936,31.5093,21735.0
2017-04-04 12:15:00,40.14,40.15,40.13,40.15,96345.0,31.5093,31.5171,31.5014,31.5171,96345.0
2017-04-04 12:20:00,40.15,40.15,40.12,40.13,50104.0,31.5171,31.5171,31.4936,31.5014,50104.0
2017-04-04 12:25:00,40.13,40.13,40.12,40.13,58845.0,31.5014,31.5014,31.4936,31.5014,58845.0
2017-04-04 12:30:00,40.13,40.13,40.11,40.13,62120.0,31.5014,31.5014,31.4857,31.5014,62120.0
2017-04-04 12:35:00,40.13,40.14,40.12,40.13,66390.0,31.5014,31.5093,31.4936,31.5014,66390.0
2017-04-04 12:40:00,40.13,40.14,40.11,40.12,83250.0,31.5014,31.5093,31.4857,31.4936,83250.0
2017-04-04 12:45:00,40.12,40.12,40.09,40.11,81899.0,31.4936,31.4936,31.47,31.4857,81899.0
2017-04-04 12:50:00,40.11,40.12,40.1,40.11,391333.0,31.4857,31.4936,31.4779,31.4857,391333.0
2017-04-04 12:55:00,40.12,40.12,40.1,40.1,14848.0,31.4936,31.4936,31.4779,31.4779,14848.0
2017-04-04 13:00:00,40.1,40.11,40.09,40.1,41994.0,31.4779,31.4857,31.47,31.4779,41994.0
2017-04-04 13:05:00,40.09,40.1,40.09,40.1,31891.0,31.47,31.4779,31.47,31.4779,31891.0
2017-04-04 13:10:00,40.09,40.12,40.09,40.12,33762.0,31.47,31.4936,31.47,31.4936,33762.0
2017-04-04 13:15:00,40.12,40.12,40.1,40.12,73718.0,31.4936,31.4936,31.4779,31.4936,73718.0
2017-04-04 13:20:00,40.12,40.12,40.11,40.12,38181.0,31.4936,31.4936,31.4857,31.4936,38181.0
2017-04-04 13:25:00,40.11,40.12,40.08,40.09,619927.0,31.4857,31.4936,31.4622,31.47,619927.0
2017-04-04 13:30:00,40.09,40.1,40.07,40.1,76095.0,31.47,31.4779,31.4543,31.4779,76095.0
2017-04-04 13:35:00,40.1,40.11,40.09,40.1,31649.0,31.4779,31.4857,31.47,31.4779,31649.0
2017-04-04 13:40:00,40.1,40.12,40.1,40.11,37378.0,31.4779,31.4936,31.4779,31.4857,37378.0
2017-04-04 13:45:00,40.11,40.12,40.11,40.12,32228.0,31.4857,31.4936,31.4857,31.4936,32228.0
2017-04-04 13:50:00,40.12,40.12,40.1,40.11,113878.0,31.4936,31.4936,31.4779,31.4857,113878.0
2017-04-04 13:55:00,40.1,40.12,40.1,40.11,20096.0,31.4779,31.4936,31.4779,31.4857,20096.0
2017-04-04 14:00:00,40.12,40.13,40.11,40.12,153719.0,31.4936,31.5014,31.4857,31.4936,153719.0
2017-04-04 14:05:00,40.12,40.14,40.11,40.13,389192.0,31.4936,31.5093,31.4857,31.5014,389192.0
2017-04-04 14:10:00,40.13,40.14,40.12,40.13,266159.0,31.5014,31.5093,31.4936,31.5014,266159.0
2017-04-04 14:15:00,40.13,40.14,40.12,40.13,57846.0,31.5014,31.5093,31.4936,31.5014,57846.0
2017-04-04 14:20:00,40.13,40.15,40.12,40.15,52193.0,31.5014,31.5171,31.4936,31.5171,52193.0
2017-04-04 14:25:00,40.15,40.15,40.13,40.14,33510.0,31.5171,31.5171,31.5014,31.5093,33510.0
2017-04-04 14:30:00,40.14,40.14,40.13,40.13,58004.0,31.5093,31.5093,31.5014,31.5014,58004.0
2017-04-04 14:35:00,40.13,40.14,40.12,40.13,60160.0,31.5014,31.5093,31.4936,31.5014,60160.0
2017-04-04 14:40:00,40.12,40.13,40.12,40.12,36368.0,31.4936,31.5014,31.4936,31.4936,36368.0
2017-04-04 14:45:00,40.13,40.13,40.11,40.11,66308.0,31.5014,31.5014,31.4857,31.4857,66308.0
2017-04-04 14:50:00,40.11,40.12,40.11,40.12,69611.0,31.4857,31.4936,31.4857,31.4936,69611.0
2017-04-04 14:55:00,40.12,40.12,40.11,40.11,35169.0,31.4936,31.4936,31.4857,31.4857,35169.0
2017-04-04 15:00:00,40.11,40.12,40.11,40.12,82575.0,31.4857,31.4936,31.4857,31.4936,82575.0
2017-04-04 15:05:00,40.12,40.13,40.11,40.13,43260.0,31.4936,31.5014,31.4857,31.5014,43260.0
2017-04-04 15:10:00,40.13,40.13,40.12,40.13,63183.0,31.5014,31.5014,31.4936,31.5014,63183.0
2017-04-04 15:15:00,40.13,40.13,40.11,40.12,47564.0,31.5014,31.5014,31.4857,31.4936,47564.0
2017-04-04 15:20:00,40.12,40.12,40.1,40.11,62510.0,31.4936,31.4936,31.4779,31.4857,62510.0
2017-04-04 15:25:00,40.11,40.12,40.1,40.12,45538.0,31.4857,31.4936,31.4779,31.4936,45538.0
2017-04-04 15:30:00,40.12,40.13,40.11,40.12,70254.0,31.4936,31.5014,31.4857,31.4936,70254.0
2017-04-04 15:35:00,40.13,40.13,40.12,40.13,106768.0,31.5014,31.5014,31.4936,31.5014,106768.0
2017-04-04 15:40:00,40.13,40.13,40.12,40.13,84507.0,31.5014,31.5014,31.4936,31.5014,84507.0
2017-04-04 15:45:00,40.13,40.14,40.12,40.14,164745.0,31.5014,31.5093,31.4936,31.5093,164745.0
2017-04-04 15:50:00,40.13,40.14,40.12,40.13,75311.0,31.5014,31.5093,31.4936,31.5014,75311.0
2017-04-04 15:55:00,40.13,40.14,40.11,40.12,248465.0,31.5014,31.5093,31.4857,31.4936,248465.0
2017-04-05 09:30:00,40.29,40.33,40.27,40.31,697293.0,31.627,31.6584,31.6113,31.6427,697293.0
2017-04-05 09:35:00,40.32,40.32,40.29,40.3,169924.0,31.6506,31.6506,31.627,31.6349,169924.0
2017-04-05 09:40:00,40.3,40.32,40.29,40.32,121791.0,31.6349,31.6506,31.627,31.6506,121791.0
2017-04-05 09:45:00,40.32,40.34,40.31,40.34,274872.0,31.6506,31.6663,31.6427,31.6663,274872.0
2017-04-05 09:50:00,40.33,40.34,40.31,40.31,89426.0,31.6584,31.6663,31.6427,31.6427,89426.0
2017-04-05 09:55:00,40.31,40.35,40.31,40.34,358353.0,31.6427,31.6741,31.6427,31.6663,358353.0
2017-04-05 10:00:00,40.34,40.37,40.32,40.36,518015.0,31.6663,31.6898,31.6506,31.682,518015.0
2017-04-05 10:05:00,40.37,40.38,40.35,40.37,170687.0,31.6898,31.6977,31.6741,31.6898,170687.0
2017-04-05 10:10:00,40.37,40.38,40.36,40.38,94503.0,31.6898,31.6977,31.682,31.6977,94503.0
2017-04-05 10:15:00,40.38,40.39,40.37,40.39,122677.0,31.6977,31.7055,31.6898,31.7055,122677.0
2017-04-05 10:20:00,40.39,40.41,40.38,40.39,96210.0,31.7055,31.7212,31.6977,31.7055,96210.0
2017-04-05 10:25:00,40.39,40.39,40.37,40.38,181932.0,31.7055,31.7055,31.6898,31.6977,181932.0
2017-04-05 10:30:00,40.38,40.38,40.33,40.34,349379.0,31.6977,31.6977,31.6584,31.6663,349379.0
2017-04-05 10:35:00,40.34,40.34,40.31,40.33,79925.0,31.6663,31.6663,31.6427,31.6584,79925.0
2017-04-05 10:40:00,40.33,40.35,40.31,40.35,109958.0,31.6584,31.6741,31.6427,31.6741,109958.0
2017-04-05 10:45:00,40.35,40.36,40.32,40.33,170936.0,31.6741,31.682,31.6506,31.6584,170936.0
2017-04-05 10:50:00,40.33,40.33,40.3,40.33,115949.0,31.6584,31.6584,31.6349,31.6584,115949.0
2017-04-05 10:55:00,40.33,40.34,40.3,40.3,81176.0,31.6584,31.6663,31.6349,31.6349,81176.0
2017-04-05 11:00:00,40.3,40.31,40.29,40.29,116702.0,31.6349,31.6427,31.627,31.627,116702.0
2017-04-05 11:05:00,40.29,40.29,40.27,40.27,60652.0,31.627,31.627,31.6113,31.6113,60652.0
2017-04-05 11:10:00,40.27,40.29,40.26,40.29,71599.0,31.6113,31.627,31.6035,31.627,71599.0
2017-04-05 11:15:00,40.29,40.3,40.25,40.27,55679.0,31.627,31.6349,31.5956,31.6113,55679.0
2017-04-05 11:20:00,40.27,40.27,40.22,40.22,85673.0,31.6113,31.6113,31.5721,31.5721,85673.0
2017-04-05 11:25:00,40.22,40.23,40.2,40.21,52708.0,31.5721,31.5799,31.5564,31.5642,52708.0
2017-04-05 11:30:00,40.2,40.24,40.19,40.23,164901.0,31.5564,31.5878,31.5485,31.5799,164901.0
2017-04-05 11:35:00,40.23,40.25,40.22,40.23,56598.0,31.5799,31.5956,31.5721,31.5799,56598.0
2017-04-05 11:40:00,40.23,40.26,40.23,40.24,25341.0,31.5799,31.6035,31.5799,31.5878,25341.0
2017-04-05 11:45:00,40.25,40.26,40.24,40.24,50258.0,31.5956,31.6035,31.5878,31.5878,50258.0
2017-04-05 11:50:00,40.25,40.26,40.24,40.25,44346.0,31.5956,31.6035,31.5878,31.5956,44346.0
2017-04-05 11:55:00,40.26,40.26,40.24,40.25,57447.0,31.6035,31.6035,31.5878,31.5956,57447.0
2017-04-05 12:00:00,40.25,40.26,40.23,40.26,82435.0,31.5956,31.6035,31.5799,31.6035,82435.0
2017-04-05 12:05:00,40.26,40.27,40.24,40.26,77758.0,31.6035,31.6113,31.5878,31.6035,77758.0
2017-04-05 12:10:00,40.25,40.26,40.24,40.26,54098.0,31.5956,31.6035,31.5878,31.6035,54098.0
2017-04-05 12:15:00,40.26,40.26,40.24,40.25,78255.0,31.6035,31.6035,31.5878,31.5956,78255.0
2017-04-05 12:20:00,40.25,40.28,40.24,40.27,137224.0,31.5956,31.6192,31.5878,31.6113,137224.0
2017-04-05 12:25:00,40.27,40.27,40.25,40.26,30371.0,31.6113,31.6113,31.5956,31.6035,30371.0
2017-04-05 12:30:00,40.26,40.27,40.25,40.27,33449.0,31.6035,31.6113,31.5956,31.6113,33449.0
2017-04-05 12:35:00,40.27,40.28,40.26,40.27,31457.0,31.6113,31.6192,31.6035,31.6113,31457.0
2017-04-05 12:40:00,40.27,40.27,40.26,40.27,19159.0,31.6113,31.6113,31.6035,31.6113,19159.0
2017-04-05 12:45:00,40.27,40.28,40.26,40.26,33646.0,31.6113,31.6192,31.6035,31.6035,33646.0
2017-04-05 12:50:00,40.27,40.27,40.26,40.27,37546.0,31.6113,31.6113,31.6035,31.6113,37546.0
2017-04-05 12:55:00,40.27,40.27,40.24,40.26,58728.0,31.6113,31.6113,31.5878,31.6035,58728.0
2017-04-05 13:00:00,40.26,40.29,40.25,40.28,63549.0,31.6035,31.627,31.5956,31.6192,63549.0
2017-04-05 13:05:00,40.28,40.29,40.26,40.27,30773.0,31.6192,31.627,31.6035,31.6113,30773.0
2017-04-05 13:10:00,40.27,40.27,40.25,40.26,18939.0,31.6113,31.6113,31.5956,31.6035,18939.0
2017-04-05 13:15:00,40.26,40.26,40.25,40.25,43935.0,31.6035,31.6035,31.5956,31.5956,43935.0
2017-04-05 13:20:00,40.25,40.26,40.23,40.25,62271.0,31.5956,31.6035,31.5799,31.5956,62271.0
2017-04-05 13:25:00,40.25,40.25,40.23,40.23,30076.0,31.5956,31.5956,31.5799,31.5799,30076.0
2017-04-05 13:30:00,40.23,40.24,40.22,40.23,73026.0,31.5799,31.5878,31.5721,31.5799,73026.0
2017-04-05 13:35:00,40.23,40.24,40.22,40.23,92855.0,31.5799,31.5878,31.5721,31.5799,92855.0
2017-04-05 13:40:00,40.23,40.23,40.2,40.21,76241.0,31.5799,31.5799,31.5564,31.5642,76241.0
2017-04-05 13:45:00,40.21,40.22,40.2,40.22,97059.0,31.5642,31.5721,31.5564,31.5721,97059.0
2017-04-05 13:50:00,40.22,40.23,40.21,40.22,38382.0,31.5721,31.5799,31.5642,31.5721,38382.0
2017-04-05 13:55:00,40.22,40.25,40.22,40.25,46486.0,31.5721,31.5956,31.5721,31.5956,46486.0
2017-04-05 14:00:00,40.24,40.27,40.12,40.19,587792.0,31.5878,31.6113,31.4936,31.5485,587792.0
2017-04-05 14:05:00,40.19,40.23,40.19,40.21,227056.0,31.5485,31.5799,31.5485,31.5642,227056.0
2017-04-05 14:10:00,40.21,40.23,40.2,40.21,123427.0,31.5642,31.5799,31.5564,31.5642,123427.0
2017-04-05 14:15:00,40.21,40.25,40.19,40.23,106772.0,31.5642,31.5956,31.5485,31.5799,106772.0
2017-04-05 14:20:00,40.22,40.25,40.22,40.23,73020.0,31.5721,31.5956,31.5721,31.5799,73020.0
2017-04-05 14:25:00,40.23,40.28,40.23,40.26,151599.0,31.5799,31.6192,31.5799,31.6035,151599.0
2017-04-05 14:30:00,40.26,40.28,40.23,40.24,119015.0,31.6035,31.6192,31.5799,31.5878,119015.0
2017-04-05 14:35:00,40.23,40.25,40.19,40.2,109942.0,31.5799,31.5956,31.5485,31.5564,109942.0
2017-04-05 14:40:00,40.2,40.21,40.18,40.21,101057.0,31.5564,31.5642,31.5407,31.5642,101057.0
2017-04-05 14:45:00,40.21,40.21,40.18,40.2,55236.0,31.5642,31.5642,31.5407,31.5564,55236.0
2017-04-05 14:50:00,40.2,40.2,40.15,40.18,104520.0,31.5564,31.5564,31.5171,31.5407,104520.0
2017-04-05 14:55:00,40.18,40.19,40.16,40.19,64630.0,31.5407,31.5485,31.525,31.5485,64630.0
2017-04-05 15:00:00,40.19,40.22,40.17,40.21,72095.0,31.5485,31.5721,31.5328,31.5642,72095.0
2017-04-05 15:05:00,40.21,40.21,40.19,40.19,127859.0,31.5642,31.5642,31.5485,31.5485,127859.0
2017-04-05 15:10:00,40.2,40.2,40.16,40.17,94834.0,31.5564,31.5564,31.525,31.5328,94834.0
2017-04-05 15:15:00,40.16,40.18,40.15,40.16,119576.0,31.525,31.5407,31.5171,31.525,119576.0
2017-04-05 15:20:00,40.16,40.17,40.09,40.11,265365.0,31.525,31.5328,31.47,31.4857,265365.0
2017-04-05 15:25:00,40.11,40.11,40.06,40.11,195696.0,31.4857,31.4857,31.4465,31.4857,195696.0
2017-04-05 15:30:00,40.11,40.12,40.02,40.04,307686.0,31.4857,31.4936,31.4151,31.4308,307686.0
2017-04-05 15:35:00,40.04,40.09,40.01,40.07,222732.0,31.4308,31.47,31.4072,31.4543,222732.0
2017-04-05 15:40:00,40.07,40.09,40.06,40.09,257565.0,31.4543,31.47,31.4465,31.47,257565.0
2017-04-05 15:45:00,40.08,40.1,40.05,40.07,340171.0,31.4622,31.4779,31.4386,31.4543,340171.0
2017-04-05 15:50:00,40.06,40.1,40.06,40.09,356012.0,31.4465,31.4779,31.4465,31.47,356012.0
2017-04-05 15:55:00,40.09,40.09,40.03,40.04,950429.0,31.47,31.47,31.4229,31.4308,950429.0
2017-04-06 09:30:00,40.03,40.03,40.0,40.0,384541.0,31.4229,31.4229,31.3994,31.3994,384541.0
2017-04-06 09:35:00,40.0,40.03,39.99,40.02,194007.0,31.3994,31.4229,31.3915,31.4151,194007.0
2017-04-06 09:40:00,40.02,40.06,40.0,40.01,157563.0,31.4151,31.4465,31.3994,31.4072,157563.0
2017-04-06 09:45:00,40.01,40.02,39.96,39.96,259210.0,31.4072,31.4151,31.368,31.368,259210.0
2017-04-06 09:50:00,39.97,40.02,39.96,40.01,216353.0,31.3758,31.4151,31.368,31.4072,216353.0
2017-04-06 09:55:00,40.02,40.05,40.01,40.03,101178.0,31.4151,31.4386,31.4072,31.4229,101178.0
2017-04-06 10:00:00,40.04,40.05,40.01,40.02,192768.0,31.4308,31.4386,31.4072,31.4151,192768.0
2017-04-06 10:05:00,40.03,40.04,40.0,40.01,123233.0,31.4229,31.4308,31.3994,31.4072,123233.0
2017-04-06 10:10:00,40.01,40.02,39.96,39.98,258640.0,31.4072,31.4151,31.368,31.3837,258640.0
2017-04-06 10:15:00,39.98,39.99,39.95,39.96,120377.0,31.3837,31.3915,31.3601,31.368,120377.0
2017-04-06 10:20:00,39.97,39.99,39.96,39.98,88699.0,31.3758,31.3915,31.368,31.3837,88699.0
2017-04-06 10:25:00,39.98,40.02,39.97,40.01,256211.0,31.3837,31.4151,31.3758,31.4072,256211.0
2017-04-06 10:30:00,40.01,40.03,40.0,40.02,150173.0,31.4072,31.4229,31.3994,31.4151,150173.0
2017-04-06 10:35:00,40.03,40.04,40.01,40.02,105922.0,31.4229,31.4308,31.4072,31.4151,105922.0
2017-04-06 10:40:00,40.02,40.02,39.96,40.0,201840.0,31.4151,31.4151,31.368,31.3994,201840.0
2017-04-06 10:45:00,40.0,40.04,39.99,40.02,131203.0,31.3994,31.4308,31.3915,31.4151,131203.0
2017-04-06 10:50:00,40.03,40.05,40.02,40.03,98612.0,31.4229,31.4386,31.4151,31.4229,98612.0
2017-04-06 10:55:00,40.02,40.04,40.0,40.01,95865.0,31.4151,31.4308,31.3994,31.4072,95865.0
2017-04-06 11:00:00,40.01,40.04,40.01,40.02,115259.0,31.4072,31.4308,31.4072,31.4151,115259.0
2017-04-06 11:05:00,40.02,40.04,40.01,40.02,65099.0,31.4151,31.4308,31.4072,31.4151,65099.0
2017-04-06 11:10:00,40.03,40.05,40.02,40.03,62334.0,31.4229,31.4386,31.4151,31.4229,62334.0
2017-04-06 11:15:00,40.04,40.06,40.02,40.05,154967.0,31.4308,31.4465,31.4151,31.4386,154967.0
2017-04-06 11:20:00,40.04,40.06,40.03,40.05,80093.0,31.4308,31.4465,31.4229,31.4386,80093.0
2017-04-06 11:25:00,40.05,40.06,40.04,40.05,69726.0,31.4386,31.4465,31.4308,31.4386,69726.0
2017-04-06 11:30:00,40.05,40.05,40.02,40.02,83937.0,31.4386,31.4386,31.4151,31.4151,83937.0
2017-04-06 11:35:00,40.03,40.03,40.0,40.01,91505.0,31.4229,31.4229,31.3994,31.4072,91505.0
2017-04-06 11:40:00,40.01,40.01,40.0,40.0,33271.0,31.4072,31.4072,31.3994,31.3994,33271.0
2017-04-06 11:45:00,40.0,40.01,39.99,40.01,54474.0,31.3994,31.4072,31.3915,31.4072,54474.0
2017-04-06 11:50:00,40.0,40.03,40.0,40.02,86014.0,31.3994,31.4229,31.3994,31.4151,86014.0
2017-04-06 11:55:00,40.02,40.04,40.01,40.04,158607.0,31.4151,31.4308,31.4072,31.4308,158607.0
2017-04-06 12:00:00,40.04,40.05,40.03,40.05,55762.0,31.4308,31.4386,31.4229,31.4386,55762.0
2017-04-06 12:05:00,40.05,40.06,40.03,40.04,273543.0,31.4386,31.4465,31.4229,31.4308,273543.0
2017-04-06 12:10:00,40.04,40.06,40.03,40.05,54875.0,31.4308,31.4465,31.4229,31.4386,54875.0
2017-04-06 12:15:00,40.05,40.05,40.03,40.05,56383.0,31.4386,31.4386,31.4229,31.4386,56383.0
2017-04-06 12:20:00,40.05,40.06,40.04,40.05,25104.0,31.4386,31.4465,31.4308,31.4386,25104.0
2017-04-06 12:25:00,40.05,40.05,40.03,40.03,29580.0,31.4386,31.4386,31.4229,31.4229,29580.0
2017-04-06 12:30:00,40.03,40.05,40.02,40.02,54620.0,31.4229,31.4386,31.4151,31.4151,54620.0
2017-04-06 12:35:00,40.02,40.03,39.99,40.0,74532.0,31.4151,31.4229,31.3915,31.3994,74532.0
2017-04-06 12:40:00,39.99,40.01,39.98,39.98,81391.0,31.3915,31.4072,31.3837,31.3837,81391.0
2017-04-06 12:45:00,39.98,39.99,39.97,39.98,79212.0,31.3837,31.3915,31.3758,31.3837,79212.0
2017-04-06 12:50:00,39.98,39.99,39.97,39.98,42619.0,31.3837,31.3915,31.3758,31.3837,42619.0
2017-04-06 12:55:00,39.98,40.0,39.97,40.0,33855.0,31.3837,31.3994,31.3758,31.3994,33855.0
2017-04-06 13:00:00,40.0,40.01,39.99,40.0,48387.0,31.3994,31.4072,31.3915,31.3994,48387.0
2017-04-06 13:05:00,40.0,40.02,39.99,40.02,38322.0,31.3994,31.4151,31.3915,31.4151,38322.0
2017-04-06 13:10:00,40.02,40.02,40.0,40.01,33631.0,31.4151,31.4151,31.3994,31.4072,33631.0
2017-04-06 13:15:00,40.02,40.04,40.02,40.04,56516.0,31.4151,31.4308,31.4151,31.4308,56516.0
2017-04-06 13:20:00,40.04,40.05,40.03,40.05,86877.0,31.4308,31.4386,31.4229,31.4386,86877.0
2017-04-06 13:25:00,40.05,40.07,40.04,40.05,64451.0,31.4386,31.4543,31.4308,31.4386,64451.0
2017-04-06 13:30:00,40.05,40.07,40.04,40.05,90391.0,31.4386,31.4543,31.4308,31.4386,90391.0
2017-04-06 13:35:00,40.05,40.06,40.05,40.05,35329.0,31.4386,31.4465,31.4386,31.4386,35329.0
2017-04-06 13:40:00,40.05,40.07,40.04,40.05,123055.0,31.4386,31.4543,31.4308,31.4386,123055.0
2017-04-06 13:45:00,40.06,40.06,40.04,40.05,74665.0,31.4465,31.4465,31.4308,31.4386,74665.0
2017-04-06 13:50:00,40.05,40.06,40.04,40.05,42578.0,31.4386,31.4465,31.4308,31.4386,42578.0
2017-04-06 13:55:00,40.06,40.06,40.03,40.04,66951.0,31.4465,31.4465,31.4229,31.4308,66951.0
2017-04-06 14:00:00,40.04,40.05,40.03,40.04,37809.0,31.4308,31.4386,31.4229,31.4308,37809.0
2017-04-06 14:05:00,40.04,40.05,40.01,40.02,71989.0,31.4308,31.4386,31.4072,31.4151,71989.0
2017-04-06 14:10:00,40.02,40.03,40.0,40.01,157213.0,31.4151,31.4229,31.3994,31.4072,157213.0
2017-04-06 14:15:00,40.01,40.02,39.99,39.99,50105.0,31.4072,31.4151,31.3915,31.3915,50105.0
2017-04-06 14:20:00,39.99,39.99,39.97,39.97,135076.0,31.3915,31.3915,31.3758,31.3758,135076.0
2017-04-06 14:25:00,39.97,39.98,39.93,39.93,165902.0,31.3758,31.3837,31.3444,31.3444,165902.0
2017-04-06 14:30:00,39.94,39.95,39.93,39.94,40403.0,31.3523,31.3601,31.3444,31.3523,40403.0
2017-04-06 14:35:00,39.94,39.96,39.93,39.96,48175.0,31.3523,31.368,31.3444,31.368,48175.0
2017-04-06 14:40:00,39.95,39.96,39.93,39.95,55143.0,31.3601,31.368,31.3444,31.3601,55143.0
2017-04-06 14:45:00,39.95,39.96,39.91,39.92,98281.0,31.3601,31.368,31.3287,31.3366,98281.0
2017-04-06 14:50:00,39.92,39.94,39.9,39.91,68467.0,31.3366,31.3523,31.3209,31.3287,68467.0
2017-04-06 14:55:00,39.91,39.92,39.88,39.9,121088.0,31.3287,31.3366,31.3052,31.3209,121088.0
2017-04-06 15:00:00,39.9,39.92,39.89,39.91,61720.0,31.3209,31.3366,31.313,31.3287,61720.0
2017-04-06 15:05:00,39.91,39.91,39.86,39.89,182379.0,31.3287,31.3287,31.2895,31.313,182379.0
2017-04-06 15:10:00,39.89,39.91,39.88,39.91,96202.0,31.313,31.3287,31.3052,31.3287,96202.0
2017-04-06 15:15:00,39.91,39.93,39.89,39.92,52775.0,31.3287,31.3444,31.313,31.3366,52775.0
2017-04-06 15:20:00,39.91,39.91,39.89,39.9,123687.0,31.3287,31.3287,31.313,31.3209,123687.0
2017-04-06 15:25:00,39.9,39.93,39.89,39.92,416139.0,31.3209,31.3444,31.313,31.3366,416139.0
2017-04-06 15:30:00,39.91,39.92,39.88,39.9,153266.0,31.3287,31.3366,31.3052,31.3209,153266.0
2017-04-06 15:35:00,39.9,39.94,39.9,39.94,185760.0,31.3209,31.3523,31.3209,31.3523,185760.0
2017-04-06 15:40:00,39.94,39.95,39.93,39.94,134381.0,31.3523,31.3601,31.3444,31.3523,134381.0
2017-04-06 15:45:00,39.94,39.95,39.93,39.95,153495.0,31.3523,31.3601,31.3444,31.3601,153495.0
2017-04-06 15:50:00,39.95,39.96,39.93,39.95,155386.0,31.3601,31.368,31.3444,31.3601,155386.0
2017-04-06 15:55:00,39.95,39.97,39.94,39.97,325390.0,31.3601,31.3758,31.3523,31.3758,325390.0
2017-04-07 09:30:00,39.95,39.95,39.9,39.91,586533.0,31.3601,31.3601,31.3209,31.3287,586533.0
2017-04-07 09:35:00,39.91,40.03,39.91,40.01,247709.0,31.3287,31.4229,31.3287,31.4072,247709.0
2017-04-07 09:40:00,40.02,40.03,39.98,39.99,121674.0,31.4151,31.4229,31.3837,31.3915,121674.0
2017-04-07 09:45:00,39.99,40.0,39.96,39.97,85672.0,31.3915,31.3994,31.368,31.3758,85672.0
2017-04-07 09:50:00,39.97,39.99,39.93,39.93,206685.0,31.3758,31.3915,31.3444,31.3444,206685.0
2017-04-07 09:55:00,39.94,39.95,39.91,39.93,198267.0,31.3523,31.3601,31.3287,31.3444,198267.0
2017-04-07 10:00:00,39.94,39.98,39.92,39.98,204023.0,31.3523,31.3837,31.3366,31.3837,204023.0
2017-04-07 10:05:00,39.98,40.0,39.97,40.0,109714.0,31.3837,31.3994,31.3758,31.3994,109714.0
2017-04-07 10:10:00,40.0,40.03,39.99,40.01,137282.0,31.3994,31.4229,31.3915,31.4072,137282.0
2017-04-07 10:15:00,40.02,40.03,39.99,40.02,101472.0,31.4151,31.4229,31.3915,31.4151,101472.0
2017-04-07 10:20:00,40.02,40.03,40.0,40.03,140435.0,31.4151,31.4229,31.3994,31.4229,140435.0
2017-04-07 10:25:00,40.02,40.04,40.01,40.02,102189.0,31.4151,31.4308,31.4072,31.4151,102189.0
2017-04-07 10:30:00,40.02,40.03,40.0,40.02,88541.0,31.4151,31.4229,31.3994,31.4151,88541.0
2017-04-07 10:35:00,40.03,40.04,40.02,40.04,120564.0,31.4229,31.4308,31.4151,31.4308,120564.0
2017-04-07 10:40:00,40.04,40.05,40.02,40.03,67331.0,31.4308,31.4386,31.4151,31.4229,67331.0
2017-04-07 10:45:00,40.03,40.05,40.02,40.03,44585.0,31.4229,31.4386,31.4151,31.4229,44585.0
2017-04-07 10:50:00,40.03,40.03,40.01,40.01,51390.0,31.4229,31.4229,31.4072,31.4072,51390.0
2017-04-07 10:55:00,40.01,40.02,40.0,40.01,57953.0,31.4072,31.4151,31.3994,31.4072,57953.0
2017-04-07 11:00:00,40.02,40.03,40.0,40.01,57477.0,31.4151,31.4229,31.3994,31.4072,57477.0
2017-04-07 11:05:00,40.02,40.03,40.0,40.0,53818.0,31.4151,31.4229,31.3994,31.3994,53818.0
2017-04-07 11:10:00,40.0,40.01,39.98,40.01,66778.0,31.3994,31.4072,31.3837,31.4072,66778.0
2017-04-07 11:15:00,40.01,40.03,39.99,40.02,40383.0,31.4072,31.4229,31.3915,31.4151,40383.0
2017-04-07 11:20:00,40.02,40.05,40.02,40.05,78092.0,31.4151,31.4386,31.4151,31.4386,78092.0
2017-04-07 11:25:00,40.05,40.06,40.04,40.05,72830.0,31.4386,31.4465,31.4308,31.4386,72830.0
2017-04-07 11:30:00,40.05,40.07,40.02,40.06,195512.0,31.4386,31.4543,31.4151,31.4465,195512.0
2017-04-07 11:35:00,40.06,40.07,40.04,40.05,48074.0,31.4465,31.4543,31.4308,31.4386,48074.0
2017-04-07 11:40:00,40.05,40.06,40.04,40.05,60866.0,31.4386,31.4465,31.4308,31.4386,60866.0
2017-04-07 11:45:00,40.05,40.08,40.04,40.08,148317.0,31.4386,31.4622,31.4308,31.4622,148317.0
2017-04-07 11:50:00,40.08,40.11,40.06,40.1,97437.0,31.4622,31.4857,31.4465,31.4779,97437.0
2017-04-07 11:55:00,40.1,40.11,40.09,40.1,59676.0,31.4779,31.4857,31.47,31.4779,59676.0
2017-04-07 12:00:00,40.09,40.13,40.09,40.13,89378.0,31.47,31.5014,31.47,31.5014,89378.0
2017-04-07 12:05:00,40.13,40.13,40.11,40.12,41916.0,31.5014,31.5014,31.4857,31.4936,41916.0
2017-04-07 12:10:00,40.12,40.14,40.11,40.12,67682.0,31.4936,31.5093,31.4857,31.4936,67682.0
2017-04-07 12:15:00,40.13,40.13,40.11,40.12,33683.0,31.5014,31.5014,31.4857,31.4936,33683.0
2017-04-07 12:20:00,40.11,40.13,40.1,40.11,72236.0,31.4857,31.5014,31.4779,31.4857,72236.0
2017-04-07 12:25:00,40.11,40.11,40.08,40.09,176142.0,31.4857,31.4857,31.4622,31.47,176142.0
2017-04-07 12:30:00,40.1,40.13,40.09,40.12,89938.0,31.4779,31.5014,31.47,31.4936,89938.0
2017-04-07 12:35:00,40.12,40.12,40.09,40.1,36276.0,31.4936,31.4936,31.47,31.4779,36276.0
2017-04-07 12:40:00,40.09,40.11,40.09,40.1,98205.0,31.47,31.4857,31.47,31.4779,98205.0
2017-04-07 12:45:00,40.1,40.11,40.08,40.1,77195.0,31.4779,31.4857,31.4622,31.4779,77195.0
2017-04-07 12:50:00,40.11,40.11,40.08,40.09,70852.0,31.4857,31.4857,31.4622,31.47,70852.0
2017-04-07 12:55:00,40.09,40.1,40.04,40.05,106712.0,31.47,31.4779,31.4308,31.4386,106712.0
2017-04-07 13:00:00,40.04,40.04,40.0,40.02,147890.0,31.4308,31.4308,31.3994,31.4151,147890.0
2017-04-07 13:05:00,40.02,40.05,40.02,40.05,199971.0,31.4151,31.4386,31.4151,31.4386,199971.0
2017-04-07 13:10:00,40.05,40.07,40.04,40.06,72892.0,31.4386,31.4543,31.4308,31.4465,72892.0
2017-04-07 13:15:00,40.05,40.06,40.04,40.05,52688.0,31.4386,31.4465,31.4308,31.4386,52688.0
2017-04-07 13:20:00,40.05,40.05,40.02,40.02,78245.0,31.4386,31.4386,31.4151,31.4151,78245.0
2017-04-07 13:25:00,40.03,40.06,40.0,40.05,99611.0,31.4229,31.4465,31.3994,31.4386,99611.0
2017-04-07 13:30:00,40.05,40.08,40.05,40.05,197918.0,31.4386,31.4622,31.4386,31.4386,197918.0
2017-04-07 13:35:00,40.05,40.05,40.02,40.02,167811.0,31.4386,31.4386,31.4151,31.4151,167811.0
2017-04-07 13:40:00,40.03,40.04,40.01,40.04,40393.0,31.4229,31.4308,31.4072,31.4308,40393.0
2017-04-07 13:45:00,40.04,40.04,40.01,40.01,51082.0,31.4308,31.4308,31.4072,31.4072,51082.0
2017-04-07 13:50:00,40.02,40.03,40.0,40.01,87244.0,31.4151,31.4229,31.3994,31.4072,87244.0
2017-04-07 13:55:00,40.01,40.02,39.98,39.99,119465.0,31.4072,31.4151,31.3837,31.3915,119465.0
2017-04-07 14:00:00,39.99,40.03,39.99,40.02,86655.0,31.3915,31.4229,31.3915,31.4151,86655.0
2017-04-07 14:05:00,40.02,40.02,40.01,40.02,44514.0,31.4151,31.4151,31.4072,31.4151,44514.0
2017-04-07 14:10:00,40.02,40.02,40.01,40.02,46592.0,31.4151,31.4151,31.4072,31.4151,46592.0
2017-04-07 14:15:00,40.02,40.02,40.0,40.02,192535.0,31.4151,31.4151,31.3994,31.4151,192535.0
2017-04-07 14:20:00,40.02,40.03,40.01,40.02,84711.0,31.4151,31.4229,31.4072,31.4151,84711.0
2017-04-07 14:25:00,40.03,40.03,40.0,40.0,68308.0,31.4229,31.4229,31.3994,31.3994,68308.0
2017-04-07 14:30:00,40.0,40.01,40.0,40.01,36087.0,31.3994,31.4072,31.3994,31.4072,36087.0
2017-04-07 14:35:00,40.01,40.01,40.0,40.01,37778.0,31.4072,31.4072,31.3994,31.4072,37778.0
2017-04-07 14:40:00,40.01,40.01,39.97,39.98,110767.0,31.4072,31.4072,31.3758,31.3837,110767.0
2017-04-07 14:45:00,39.97,39.99,39.97,39.98,100548.0,31.3758,31.3915,31.3758,31.3837,100548.0
2017-04-07 14:50:00,39.98,39.99,39.95,39.97,130531.0,31.3837,31.3915,31.3601,31.3758,130531.0
2017-04-07 14:55:00,39.97,39.98,39.95,39.95,106142.0,31.3758,31.3837,31.3601,31.3601,106142.0
2017-04-07 15:00:00,39.96,39.97,39.95,39.96,81890.0,31.368,31.3758,31.3601,31.368,81890.0
2017-04-07 15:05:00,39.96,39.98,39.94,39.95,125685.0,31.368,31.3837,31.3523,31.3601,125685.0
2017-04-07 15:10:00,39.95,39.97,39.95,39.97,47380.0,31.3601,31.3758,31.3601,31.3758,47380.0
2017-04-07 15:15:00,39.97,39.97,39.95,39.97,42406.0,31.3758,31.3758,31.3601,31.3758,42406.0
2017-04-07 15:20:00,39.97,39.99,39.96,39.98,81335.0,31.3758,31.3915,31.368,31.3837,81335.0
2017-04-07 15:25:00,39.99,40.0,39.96,39.97,105158.0,31.3915,31.3994,31.368,31.3758,105158.0
2017-04-07 15:30:00,39.97,39.97,39.94,39.96,126964.0,31.3758,31.3758,31.3523,31.368,126964.0
2017-04-07 15:35:00,39.96,39.96,39.95,39.96,65857.0,31.368,31.368,31.3601,31.368,65857.0
2017-04-07 15:40:00,39.96,39.97,39.95,39.97,118181.0,31.368,31.3758,31.3601,31.3758,118181.0
2017-04-07 15:45:00,39.97,39.98,39.96,39.98,170766.0,31.3758,31.3837,31.368,31.3837,170766.0
2017-04-07 15:50:00,39.98,39.99,39.96,39.97,463164.0,31.3837,31.3915,31.368,31.3758,463164.0
2017-04-07 15:55:00,39.97,39.99,39.96,39.97,502309.0,31.3758,31.3915,31.368,31.3758,502309.0
2017-04-10 09:30:00,39.76,39.81,39.76,39.77,963431.0,31.211,31.2502,31.211,31.2188,963431.0
2017-04-10 09:35:00,39.77,39.8,39.77,39.78,234416.0,31.2188,31.2424,31.2188,31.2267,234416.0
2017-04-10 09:40:00,39.78,39.8,39.77,39.8,197769.0,31.2267,31.2424,31.2188,31.2424,197769.0
2017-04-10 09:45:00,39.8,39.81,39.77,39.78,98402.0,31.2424,31.2502,31.2188,31.2267,98402.0
2017-04-10 09:50:00,39.78,39.79,39.76,39.79,58525.0,31.2267,31.2345,31.211,31.2345,58525.0
2017-04-10 09:55:00,39.78,39.79,39.76,39.77,100772.0,31.2267,31.2345,31.211,31.2188,100772.0
2017-04-10 10:00:00,39.78,39.8,39.77,39.78,110070.0,31.2267,31.2424,31.2188,31.2267,110070.0
2017-04-10 10:05:00,39.78,39.81,39.77,39.77,167570.0,31.2267,31.2502,31.2188,31.2188,167570.0
2017-04-10 10:10:00,39.78,39.79,39.77,39.77,204551.0,31.2267,31.2345,31.2188,31.2188,204551.0
2017-04-10 10:15:00,39.77,39.78,39.75,39.76,282014.0,31.2188,31.2267,31.2031,31.211,282014.0
2017-04-10 10:20:00,39.76,39.77,39.73,39.75,205520.0,31.211,31.2188,31.1874,31.2031,205520.0
2017-04-10 10:25:00,39.75,39.75,39.73,39.74,116552.0,31.2031,31.2031,31.1874,31.1953,116552.0
2017-04-10 10:30:00,39.74,39.76,39.73,39.76,136500.0,31.1953,31.211,31.1874,31.211,136500.0
2017-04-10 10:35:00,39.75,39.77,39.74,39.75,117272.0,31.2031,31.2188,31.1953,31.2031,117272.0
2017-04-10 10:40:00,39.75,39.75,39.73,39.74,114526.0,31.2031,31.2031,31.1874,31.1953,114526.0
2017-04-10 10:45:00,39.74,39.77,39.74,39.75,60466.0,31.1953,31.2188,31.1953,31.2031,60466.0
2017-04-10 10:50:00,39.76,39.76,39.74,39.76,86062.0,31.211,31.211,31.1953,31.211,86062.0
2017-04-10 10:55:00,39.76,39.77,39.72,39.73,94499.0,31.211,31.2188,31.1796,31.1874,94499.0
2017-04-10 11:00:00,39.73,39.75,39.72,39.73,151745.0,31.1874,31.2031,31.1796,31.1874,151745.0
2017-04-10 11:05:00,39.73,39.74,39.71,39.73,167741.0,31.1874,31.1953,31.1717,31.1874,167741.0
2017-04-10 11:10:00,39.73,39.75,39.72,39.74,71742.0,31.1874,31.2031,31.1796,31.1953,71742.0
2017-04-10 11:15:00,39.74,39.76,39.73,39.76,76255.0,31.1953,31.211,31.1874,31.211,76255.0
2017-04-10 11:20:00,39.76,39.78,39.75,39.78,58167.0,31.211,31.2267,31.2031,31.2267,58167.0
2017-04-10 11:25:00,39.78,39.8,39.77,39.8,38542.0,31.2267,31.2424,31.2188,31.2424,38542.0
2017-04-10 11:30:00,39.8,39.8,39.74,39.75,93786.0,31.2424,31.2424,31.1953,31.2031,93786.0
2017-04-10 11:35:00,39.74,39.76,39.72,39.73,152037.0,31.1953,31.211,31.1796,31.1874,152037.0
2017-04-10 11:40:00,39.73,39.73,39.7,39.73,81419.0,31.1874,31.1874,31.1639,31.1874,81419.0
2017-04-10 11:45:00,39.72,39.73,39.7,39.72,57105.0,31.1796,31.1874,31.1639,31.1796,57105.0
2017-04-10 11:50:00,39.72,39.73,39.7,39.72,61596.0,31.1796,31.1874,31.1639,31.1796,61596.0
2017-04-10 11:55:00,39.73,39.73,39.71,39.72,61211.0,31.1874,31.1874,31.1717,31.1796,61211.0
2017-04-10 12:00:00,39.72,39.73,39.71,39.73,109386.0,31.1796,31.1874,31.1717,31.1874,109386.0
2017-04-10 12:05:00,39.73,39.73,39.71,39.72,104624.0,31.1874,31.1874,31.1717,31.1796,104624.0
2017-04-10 12:10:00,39.72,39.73,39.69,39.7,141717.0,31.1796,31.1874,31.156,31.1639,141717.0
2017-04-10 12:15:00,39.7,39.71,39.69,39.69,70274.0,31.1639,31.1717,31.156,31.156,70274.0
2017-04-10 12:20:00,39.69,39.71,39.68,39.69,63699.0,31.156,31.1717,31.1482,31.156,63699.0
2017-04-10 12:25:00,39.69,39.72,39.68,39.7,379626.0,31.156,31.1796,31.1482,31.1639,379626.0
2017-04-10 12:30:00,39.7,39.74,39.69,39.74,70114.0,31.1639,31.1953,31.156,31.1953,70114.0
2017-04-10 12:35:00,39.74,39.75,39.72,39.72,62296.0,31.1953,31.2031,31.1796,31.1796,62296.0
2017-04-10 12:40:00,39.73,39.75,39.72,39.73,128998.0,31.1874,31.2031,31.1796,31.1874,128998.0
2017-04-10 12:45:00,39.74,39.76,39.73,39.76,33124.0,31.1953,31.211,31.1874,31.211,33124.0
2017-04-10 12:50:00,39.76,39.79,39.76,39.77,72404.0,31.211,31.2345,31.211,31.2188,72404.0
2017-04-10 12:55:00,39.77,39.78,39.76,39.77,45187.0,31.2188,31.2267,31.211,31.2188,45187.0
2017-04-10 13:00:00,39.77,39.77,39.76,39.76,44147.0,31.2188,31.2188,31.211,31.211,44147.0
2017-04-10 13:05:00,39.77,39.8,39.76,39.77,54735.0,31.2188,31.2424,31.211,31.2188,54735.0
2017-04-10 13:10:00,39.78,39.78,39.76,39.77,29901.0,31.2267,31.2267,31.211,31.2188,29901.0
2017-04-10 13:15:00,39.77,39.78,39.76,39.77,36894.0,31.2188,31.2267,31.211,31.2188,36894.0
2017-04-10 13:20:00,39.77,39.78,39.76,39.77,31830.0,31.2188,31.2267,31.211,31.2188,31830.0
2017-04-10 13:25:00,39.77,39.79,39.76,39.79,60667.0,31.2188,31.2345,31.211,31.2345,60667.0
2017-04-10 13:30:00,39.78,39.8,39.78,39.79,48528.0,31.2267,31.2424,31.2267,31.2345,48528.0
2017-04-10 13:35:00,39.79,39.82,39.78,39.8,113813.0,31.2345,31.2581,31.2267,31.2424,113813.0
2017-04-10 13:40:00,39.8,39.8,39.77,39.78,48457.0,31.2424,31.2424,31.2188,31.2267,48457.0
2017-04-10 13:45:00,39.78,39.79,39.77,39.79,92515.0,31.2267,31.2345,31.2188,31.2345,92515.0
2017-04-10 13:50:00,39.79,39.79,39.77,39.78,98339.0,31.2345,31.2345,31.2188,31.2267,98339.0
2017-04-10 13:55:00,39.79,39.8,39.78,39.8,77068.0,31.2345,31.2424,31.2267,31.2424,77068.0
2017-04-10 14:00:00,39.8,39.8,39.77,39.77,77806.0,31.2424,31.2424,31.2188,31.2188,77806.0
2017-04-10 14:05:00,39.77,39.8,39.77,39.79,201754.0,31.2188,31.2424,31.2188,31.2345,201754.0
2017-04-10 14:10:00,39.79,39.83,39.79,39.83,239501.0,31.2345,31.2659,31.2345,31.2659,239501.0
2017-04-10 14:15:00,39.82,39.83,39.82,39.83,48123.0,31.2581,31.2659,31.2581,31.2659,48123.0
2017-04-10 14:20:00,39.83,39.85,39.82,39.84,124226.0,31.2659,31.2816,31.2581,31.2738,124226.0
2017-04-10 14:25:00,39.84,39.84,39.81,39.82,106157.0,31.2738,31.2738,31.2502,31.2581,106157.0
2017-04-10 14:30:00,39.82,39.83,39.8,39.81,76003.0,31.2581,31.2659,31.2424,31.2502,76003.0
2017-04-10 14:35:00,39.81,39.82,39.79,39.8,56667.0,31.2502,31.2581,31.2345,31.2424,56667.0
2017-04-10 14:40:00,39.81,39.82,39.79,39.81,58587.0,31.2502,31.2581,31.2345,31.2502,58587.0
2017-04-10 14:45:00,39.81,39.84,39.8,39.84,97410.0,31.2502,31.2738,31.2424,31.2738,97410.0
2017-04-10 14:50:00,39.84,39.84,39.81,39.83,77422.0,31.2738,31.2738,31.2502,31.2659,77422.0
2017-04-10 14:55:00,39.83,39.84,39.82,39.84,34762.0,31.2659,31.2738,31.2581,31.2738,34762.0
2017-04-10 15:00:00,39.83,39.84,39.82,39.84,144954.0,31.2659,31.2738,31.2581,31.2738,144954.0
2017-04-10 15:05:00,39.84,39.85,39.82,39.82,92185.0,31.2738,31.2816,31.2581,31.2581,92185.0
2017-04-10 15:10:00,39.82,39.83,39.81,39.83,48740.0,31.2581,31.2659,31.2502,31.2659,48740.0
2017-04-10 15:15:00,39.82,39.83,39.82,39.83,37160.0,31.2581,31.2659,31.2581,31.2659,37160.0
2017-04-10 15:20:00,39.83,39.83,39.8,39.82,87773.0,31.2659,31.2659,31.2424,31.2581,87773.0
2017-04-10 15:25:00,39.83,39.83,39.81,39.82,83648.0,31.2659,31.2659,31.2502,31.2581,83648.0
2017-04-10 15:30:00,39.82,39.82,39.8,39.81,54803.0,31.2581,31.2581,31.2424,31.2502,54803.0
2017-04-10 15:35:00,39.81,39.82,39.8,39.8,102188.0,31.2502,31.2581,31.2424,31.2424,102188.0
2017-04-10 15:40:00,39.81,39.81,39.79,39.8,47638.0,31.2502,31.2502,31.2345,31.2424,47638.0
2017-04-10 15:45:00,39.79,39.81,39.78,39.79,153116.0,31.2345,31.2502,31.2267,31.2345,153116.0
2017-04-10 15:50:00,39.79,39.8,39.78,39.8,145955.0,31.2345,31.2424,31.2267,31.2424,145955.0
2017-04-10 15:55:00,39.8,39.81,39.79,39.79,324721.0,31.2424,31.2502,31.2345,31.2345,324721.0
2017-04-11 09:30:00,39.84,39.86,39.81,39.84,173711.0,31.2738,31.2895,31.2502,31.2738,173711.0
2017-04-11 09:35:00,39.85,39.87,39.79,39.8,261424.0,31.2816,31.2973,31.2345,31.2424,261424.0
2017-04-11 09:40:00,39.79,39.8,39.76,39.76,142222.0,31.2345,31.2424,31.211,31.211,142222.0
2017-04-11 09:45:00,39.76,39.78,39.74,39.77,237041.0,31.211,31.2267,31.1953,31.2188,237041.0
2017-04-11 09:50:00,39.77,39.77,39.72,39.75,199597.0,31.2188,31.2188,31.1796,31.2031,199597.0
2017-04-11 09:55:00,39.74,39.75,39.71,39.74,95010.0,31.1953,31.2031,31.1717,31.1953,95010.0
2017-04-11 10:00:00,39.74,39.77,39.72,39.76,222663.0,31.1953,31.2188,31.1796,31.211,222663.0
2017-04-11 10:05:00,39.77,39.78,39.74,39.76,72722.0,31.2188,31.2267,31.1953,31.211,72722.0
2017-04-11 10:10:00,39.75,39.77,39.72,39.72,75662.0,31.2031,31.2188,31.1796,31.1796,75662.0
2017-04-11 10:15:00,39.72,39.72,39.68,39.7,122192.0,31.1796,31.1796,31.1482,31.1639,122192.0
2017-04-11 10:20:00,39.71,39.71,39.66,39.68,92312.0,31.1717,31.1717,31.1325,31.1482,92312.0
2017-04-11 10:25:00,39.67,39.69,39.66,39.67,180731.0,31.1403,31.156,31.1325,31.1403,180731.0
2017-04-11 10:30:00,39.67,39.68,39.59,39.59,262999.0,31.1403,31.1482,31.0775,31.0775,262999.0
2017-04-11 10:35:00,39.59,39.62,39.58,39.61,264123.0,31.0775,31.1011,31.0697,31.0932,264123.0
2017-04-11 10:40:00,39.61,39.61,39.56,39.59,291664.0,31.0932,31.0932,31.054,31.0775,291664.0
2017-04-11 10:45:00,39.58,39.59,39.56,39.56,210106.0,31.0697,31.0775,31.054,31.054,210106.0
2017-04-11 10:50:00,39.56,39.58,39.54,39.55,320119.0,31.054,31.0697,31.0383,31.0461,320119.0
2017-04-11 10:55:00,39.54,39.55,39.52,39.54,129182.0,31.0383,31.0461,31.0226,31.0383,129182.0
2017-04-11 11:00:00,39.55,39.59,39.53,39.58,164709.0,31.0461,31.0775,31.0304,31.0697,164709.0
2017-04-11 11:05:00,39.58,39.6,39.57,39.57,62097.0,31.0697,31.0854,31.0618,31.0618,62097.0
2017-04-11 11:10:00,39.56,39.59,39.55,39.56,117383.0,31.054,31.0775,31.0461,31.054,117383.0
2017-04-11 11:15:00,39.55,39.6,39.55,39.59,116165.0,31.0461,31.0854,31.0461,31.0775,116165.0
2017-04-11 11:20:00,39.59,39.6,39.57,39.6,53816.0,31.0775,31.0854,31.0618,31.0854,53816.0
2017-04-11 11:25:00,39.6,39.6,39.57,39.59,55920.0,31.0854,31.0854,31.0618,31.0775,55920.0
2017-04-11 11:30:00,39.59,39.64,39.58,39.63,128463.0,31.0775,31.1168,31.0697,31.1089,128463.0
2017-04-11 11:35:00,39.63,39.67,39.63,39.66,134628.0,31.1089,31.1403,31.1089,31.1325,134628.0
2017-04-11 11:40:00,39.66,39.66,39.63,39.64,70332.0,31.1325,31.1325,31.1089,31.1168,70332.0
2017-04-11 11:45:00,39.65,39.66,39.63,39.66,105154.0,31.1246,31.1325,31.1089,31.1325,105154.0
2017-04-11 11:50:00,39.66,39.69,39.65,39.69,39185.0,31.1325,31.156,31.1246,31.156,39185.0
2017-04-11 11:55:00,39.69,39.69,39.67,39.68,65329.0,31.156,31.156,31.1403,31.1482,65329.0
2017-04-11 12:00:00,39.68,39.68,39.63,39.64,158648.0,31.1482,31.1482,31.1089,31.1168,158648.0
2017-04-11 12:05:00,39.64,39.67,39.63,39.66,146484.0,31.1168,31.1403,31.1089,31.1325,146484.0
2017-04-11 12:10:00,39.67,39.72,39.66,39.71,86804.0,31.1403,31.1796,31.1325,31.1717,86804.0
2017-04-11 12:15:00,39.72,39.74,39.71,39.73,68508.0,31.1796,31.1953,31.1717,31.1874,68508.0
2017-04-11 12:20:00,39.73,39.75,39.72,39.73,55085.0,31.1874,31.2031,31.1796,31.1874,55085.0
2017-04-11 12:25:00,39.73,39.79,39.72,39.79,233255.0,31.1874,31.2345,31.1796,31.2345,233255.0
2017-04-11 12:30:00,39.79,39.8,39.76,39.77,76972.0,31.2345,31.2424,31.211,31.2188,76972.0
2017-04-11 12:35:00,39.77,39.8,39.76,39.77,141894.0,31.2188,31.2424,31.211,31.2188,141894.0
2017-04-11 12:40:00,39.78,39.78,39.74,39.75,111079.0,31.2267,31.2267,31.1953,31.2031,111079.0
2017-04-11 12:45:00,39.75,39.76,39.74,39.76,68247.0,31.2031,31.211,31.1953,31.211,68247.0
2017-04-11 12:50:00,39.76,39.8,39.75,39.8,163869.0,31.211,31.2424,31.2031,31.2424,163869.0
2017-04-11 12:55:00,39.79,39.8,39.78,39.78,25757.0,31.2345,31.2424,31.2267,31.2267,25757.0
2017-04-11 13:00:00,39.79,39.82,39.78,39.8,46612.0,31.2345,31.2581,31.2267,31.2424,46612.0
2017-04-11 13:05:00,39.8,39.84,39.8,39.8,376152.0,31.2424,31.2738,31.2424,31.2424,376152.0
2017-04-11 13:10:00,39.81,39.82,39.78,39.8,46964.0,31.2502,31.2581,31.2267,31.2424,46964.0
2017-04-11 13:15:00,39.8,39.8,39.79,39.8,15558.0,31.2424,31.2424,31.2345,31.2424,15558.0
2017-04-11 13:20:00,39.8,39.8,39.78,39.78,48273.0,31.2424,31.2424,31.2267,31.2267,48273.0
2017-04-11 13:25:00,39.78,39.8,39.78,39.79,45433.0,31.2267,31.2424,31.2267,31.2345,45433.0
2017-04-11 13:30:00,39.8,39.81,39.78,39.8,76165.0,31.2424,31.2502,31.2267,31.2424,76165.0
2017-04-11 13:35:00,39.8,39.83,39.79,39.82,210060.0,31.2424,31.2659,31.2345,31.2581,210060.0
2017-04-11 13:40:00,39.82,39.83,39.77,39.77,49958.0,31.2581,31.2659,31.2188,31.2188,49958.0
2017-04-11 13:45:00,39.77,39.78,39.75,39.76,57532.0,31.2188,31.2267,31.2031,31.211,57532.0
2017-04-11 13:50:00,39.76,39.77,39.74,39.77,93710.0,31.211,31.2188,31.1953,31.2188,93710.0
2017-04-11 13:55:00,39.76,39.77,39.74,39.77,47104.0,31.211,31.2188,31.1953,31.2188,47104.0
2017-04-11 14:00:00,39.77,39.79,39.77,39.77,59816.0,31.2188,31.2345,31.2188,31.2188,59816.0
2017-04-11 14:05:00,39.77,39.8,39.77,39.79,77401.0,31.2188,31.2424,31.2188,31.2345,77401.0
2017-04-11 14:10:00,39.79,39.8,39.74,39.75,111075.0,31.2345,31.2424,31.1953,31.2031,111075.0
2017-04-11 14:15:00,39.76,39.76,39.74,39.75,52046.0,31.211,31.211,31.1953,31.2031,52046.0
2017-04-11 14:20:00,39.75,39.77,39.74,39.75,103259.0,31.2031,31.2188,31.1953,31.2031,103259.0
2017-04-11 14:25:00,39.75,39.78,39.74,39.78,90066.0,31.2031,31.2267,31.1953,31.2267,90066.0
2017-04-11 14:30:00,39.78,39.79,39.77,39.79,38522.0,31.2267,31.2345,31.2188,31.2345,38522.0
2017-04-11 14:35:00,39.78,39.79,39.77,39.79,65257.0,31.2267,31.2345,31.2188,31.2345,65257.0
2017-04-11 14:40:00,39.79,39.79,39.77,39.79,62950.0,31.2345,31.2345,31.2188,31.2345,62950.0
2017-04-11 14:45:00,39.78,39.81,39.78,39.8,42441.0,31.2267,31.2502,31.2267,31.2424,42441.0
2017-04-11 14:50:00,39.8,39.83,39.79,39.83,49984.0,31.2424,31.2659,31.2345,31.2659,49984.0
2017-04-11 14:55:00,39.83,39.83,39.81,39.82,45255.0,31.2659,31.2659,31.2502,31.2581,45255.0
2017-04-11 15:00:00,39.82,39.82,39.79,39.81,38595.0,31.2581,31.2581,31.2345,31.2502,38595.0
2017-04-11 15:05:00,39.82,39.82,39.78,39.79,112116.0,31.2581,31.2581,31.2267,31.2345,112116.0
2017-04-11 15:10:00,39.79,39.8,39.76,39.77,60840.0,31.2345,31.2424,31.211,31.2188,60840.0
2017-04-11 15:15:00,39.77,39.77,39.74,39.77,130042.0,31.2188,31.2188,31.1953,31.2188,130042.0
2017-04-11 15:20:00,39.76,39.78,39.74,39.75,75459.0,31.211,31.2267,31.1953,31.2031,75459.0
2017-04-11 15:25:00,39.76,39.76,39.73,39.74,83586.0,31.211,31.211,31.1874,31.1953,83586.0
2017-04-11 15:30:00,39.75,39.78,39.74,39.78,68956.0,31.2031,31.2267,31.1953,31.2267,68956.0
2017-04-11 15:35:00,39.78,39.78,39.76,39.78,88875.0,31.2267,31.2267,31.211,31.2267,88875.0
2017-04-11 15:40:00,39.78,39.78,39.76,39.77,71588.0,31.2267,31.2267,31.211,31.2188,71588.0
2017-04-11 15:45:00,39.77,39.79,39.76,39.79,78104.0,31.2188,31.2345,31.211,31.2345,78104.0
2017-04-11 15:50:00,39.79,39.79,39.78,39.79,70688.0,31.2345,31.2345,31.2267,31.2345,70688.0
2017-04-11 15:55:00,39.79,39.82,39.78,39.82,413023.0,31.2345,31.2581,31.2267,31.2581,413023.0
2017-04-12 09:30:00,39.92,39.93,39.85,39.87,518970.0,31.3366,31.3444,31.2816,31.2973,518970.0
2017-04-12 09:35:00,39.87,39.89,39.84,39.88,247239.0,31.2973,31.313,31.2738,31.3052,247239.0
2017-04-12 09:40:00,39.88,39.91,39.86,39.87,196726.0,31.3052,31.3287,31.2895,31.2973,196726.0
2017-04-12 09:45:00,39.86,39.91,39.83,39.83,486711.0,31.2895,31.3287,31.2659,31.2659,486711.0
2017-04-12 09:50:00,39.83,39.84,39.8,39.82,291730.0,31.2659,31.2738,31.2424,31.2581,291730.0
2017-04-12 09:55:00,39.82,39.84,39.8,39.83,319793.0,31.2581,31.2738,31.2424,31.2659,319793.0
2017-04-12 10:00:00,39.83,39.85,39.82,39.83,195830.0,31.2659,31.2816,31.2581,31.2659,195830.0
2017-04-12 10:05:00,39.83,39.84,39.81,39.82,330796.0,31.2659,31.2738,31.2502,31.2581,330796.0
2017-04-12 10:10:00,39.82,39.82,39.77,39.79,262599.0,31.2581,31.2581,31.2188,31.2345,262599.0
2017-04-12 10:15:00,39.78,39.81,39.78,39.81,81890.0,31.2267,31.2502,31.2267,31.2502,81890.0
2017-04-12 10:20:00,39.81,39.83,39.8,39.8,422554.0,31.2502,31.2659,31.2424,31.2424,422554.0
2017-04-12 10:25:00,39.81,39.81,39.76,39.77,252181.0,31.2502,31.2502,31.211,31.2188,252181.0
2017-04-12 10:30:00,39.77,39.81,39.75,39.77,384313.0,31.2188,31.2502,31.2031,31.2188,384313.0
2017-04-12 10:35:00,39.78,39.8,39.75,39.77,97302.0,31.2267,31.2424,31.2031,31.2188,97302.0
2017-04-12 10:40:00,39.77,39.79,39.75,39.77,72722.0,31.2188,31.2345,31.2031,31.2188,72722.0
2017-04-12 10:45:00,39.77,39.78,39.75,39.77,107412.0,31.2188,31.2267,31.2031,31.2188,107412.0
2017-04-12 10:50:00,39.77,39.78,39.76,39.77,45937.0,31.2188,31.2267,31.211,31.2188,45937.0
2017-04-12 10:55:00,39.77,39.79,39.76,39.77,114204.0,31.2188,31.2345,31.211,31.2188,114204.0
2017-04-12 11:00:00,39.77,39.77,39.73,39.73,100112.0,31.2188,31.2188,31.1874,31.1874,100112.0
2017-04-12 11:05:00,39.73,39.78,39.73,39.76,113369.0,31.1874,31.2267,31.1874,31.211,113369.0
2017-04-12 11:10:00,39.76,39.76,39.74,39.75,48486.0,31.211,31.211,31.1953,31.2031,48486.0
2017-04-12 11:15:00,39.75,39.78,39.74,39.78,105622.0,31.2031,31.2267,31.1953,31.2267,105622.0
2017-04-12 11:20:00,39.77,39.79,39.76,39.76,62170.0,31.2188,31.2345,31.211,31.211,62170.0
2017-04-12 11:25:00,39.76,39.77,39.75,39.75,98785.0,31.211,31.2188,31.2031,31.2031,98785.0
2017-04-12 11:30:00,39.76,39.76,39.74,39.76,112938.0,31.211,31.211,31.1953,31.211,112938.0
2017-04-12 11:35:00,39.75,39.76,39.71,39.72,63154.0,31.2031,31.211,31.1717,31.1796,63154.0
2017-04-12 11:40:00,39.72,39.74,39.71,39.73,67211.0,31.1796,31.1953,31.1717,31.1874,67211.0
2017-04-12 11:45:00,39.72,39.73,39.7,39.72,87001.0,31.1796,31.1874,31.1639,31.1796,87001.0
2017-04-12 11:50:00,39.71,39.71,39.68,39.69,69637.0,31.1717,31.1717,31.1482,31.156,69637.0
2017-04-12 11:55:00,39.7,39.71,39.68,39.71,98398.0,31.1639,31.1717,31.1482,31.1717,98398.0
2017-04-12 12:00:00,39.71,39.71,39.68,39.7,117386.0,31.1717,31.1717,31.1482,31.1639,117386.0
2017-04-12 12:05:00,39.71,39.72,39.7,39.71,72566.0,31.1717,31.1796,31.1639,31.1717,72566.0
2017-04-12 12:10:00,39.71,39.72,39.7,39.72,116830.0,31.1717,31.1796,31.1639,31.1796,116830.0
2017-04-12 12:15:00,39.72,39.73,39.71,39.71,137662.0,31.1796,31.1874,31.1717,31.1717,137662.0
2017-04-12 12:20:00,39.71,39.72,39.69,39.7,89289.0,31.1717,31.1796,31.156,31.1639,89289.0
2017-04-12 12:25:00,39.7,39.7,39.68,39.69,119030.0,31.1639,31.1639,31.1482,31.156,119030.0
2017-04-12 12:30:00,39.68,39.7,39.68,39.7,44172.0,31.1482,31.1639,31.1482,31.1639,44172.0
2017-04-12 12:35:00,39.7,39.72,39.69,39.71,63862.0,31.1639,31.1796,31.156,31.1717,63862.0
2017-04-12 12:40:00,39.71,39.73,39.7,39.73,200061.0,31.1717,31.1874,31.1639,31.1874,200061.0
2017-04-12 12:45:00,39.73,39.74,39.71,39.72,82616.0,31.1874,31.1953,31.1717,31.1796,82616.0
2017-04-12 12:50:00,39.71,39.72,39.68,39.7,97939.0,31.1717,31.1796,31.1482,31.1639,97939.0
2017-04-12 12:55:00,39.69,39.7,39.68,39.69,48838.0,31.156,31.1639,31.1482,31.156,48838.0
2017-04-12 13:00:00,39.69,39.72,39.68,39.72,93870.0,31.156,31.1796,31.1482,31.1796,93870.0
2017-04-12 13:05:00,39.72,39.74,39.71,39.73,110733.0,31.1796,31.1953,31.1717,31.1874,110733.0
2017-04-12 13:10:00,39.74,39.74,39.71,39.71,108991.0,31.1953,31.1953,31.1717,31.1717,108991.0
2017-04-12 13:15:00,39.71,39.72,39.71,39.71,43916.0,31.1717,31.1796,31.1717,31.1717,43916.0
2017-04-12 13:20:00,39.71,39.72,39.69,39.7,67416.0,31.1717,31.1796,31.156,31.1639,67416.0
2017-04-12 13:25:00,39.7,39.71,39.69,39.7,128879.0,31.1639,31.1717,31.156,31.1639,128879.0
2017-04-12 13:30:00,39.7,39.71,39.69,39.71,113245.0,31.1639,31.1717,31.156,31.1717,113245.0
2017-04-12 13:35:00,39.71,39.73,39.69,39.73,105879.0,31.1717,31.1874,31.156,31.1874,105879.0
2017-04-12 13:40:00,39.73,39.77,39.72,39.77,126050.0,31.1874,31.2188,31.1796,31.2188,126050.0
2017-04-12 13:45:00,39.76,39.77,39.74,39.77,143893.0,31.211,31.2188,31.1953,31.2188,143893.0
2017-04-12 13:50:00,39.76,39.77,39.76,39.77,52111.0,31.211,31.2188,31.211,31.2188,52111.0
2017-04-12 13:55:00,39.77,39.81,39.76,39.81,199254.0,31.2188,31.2502,31.211,31.2502,199254.0
2017-04-12 14:00:00,39.81,39.82,39.77,39.77,217824.0,31.2502,31.2581,31.2188,31.2188,217824.0
2017-04-12 14:05:00,39.77,39.79,39.77,39.78,144044.0,31.2188,31.2345,31.2188,31.2267,144044.0
2017-04-12 14:10:00,39.79,39.79,39.77,39.78,77496.0,31.2345,31.2345,31.2188,31.2267,77496.0
2017-04-12 14:15:00,39.78,39.79,39.77,39.79,87486.0,31.2267,31.2345,31.2188,31.2345,87486.0
2017-04-12 14:20:00,39.78,39.79,39.77,39.78,501196.0,31.2267,31.2345,31.2188,31.2267,501196.0
2017-04-12 14:25:00,39.78,39.78,39.77,39.77,63756.0,31.2267,31.2267,31.2188,31.2188,63756.0
2017-04-12 14:30:00,39.77,39.79,39.76,39.79,74775.0,31.2188,31.2345,31.211,31.2345,74775.0
2017-04-12 14:35:00,39.78,39.79,39.75,39.75,118227.0,31.2267,31.2345,31.2031,31.2031,118227.0
2017-04-12 14:40:00,39.75,39.75,39.73,39.73,121460.0,31.2031,31.2031,31.1874,31.1874,121460.0
2017-04-12 14:45:00,39.73,39.74,39.72,39.72,125592.0,31.1874,31.1953,31.1796,31.1796,125592.0
2017-04-12 14:50:00,39.72,39.75,39.71,39.74,126038.0,31.1796,31.2031,31.1717,31.1953,126038.0
2017-04-12 14:55:00,39.75,39.75,39.73,39.73,66582.0,31.2031,31.2031,31.1874,31.1874,66582.0
2017-04-12 15:00:00,39.74,39.75,39.73,39.74,81726.0,31.1953,31.2031,31.1874,31.1953,81726.0
2017-04-12 15:05:00,39.74,39.75,39.72,39.75,107424.0,31.1953,31.2031,31.1796,31.2031,107424.0
2017-04-12 15:10:00,39.75,39.79,39.74,39.79,183495.0,31.2031,31.2345,31.1953,31.2345,183495.0
2017-04-12 15:15:00,39.79,39.82,39.78,39.8,1050188.0,31.2345,31.2581,31.2267,31.2424,1050188.0
2017-04-12 15:20:00,39.8,39.87,39.79,39.86,385381.0,31.2424,31.2973,31.2345,31.2895,385381.0
2017-04-12 15:25:00,39.86,39.87,39.82,39.84,175045.0,31.2895,31.2973,31.2581,31.2738,175045.0
2017-04-12 15:30:00,39.85,39.87,39.84,39.86,209169.0,31.2816,31.2973,31.2738,31.2895,209169.0
2017-04-12 15:35:00,39.86,39.86,39.83,39.85,165403.0,31.2895,31.2895,31.2659,31.2816,165403.0
2017-04-12 15:40:00,39.84,39.85,39.83,39.84,139219.0,31.2738,31.2816,31.2659,31.2738,139219.0
2017-04-12 15:45:00,39.84,39.87,39.84,39.86,160098.0,31.2738,31.2973,31.2738,31.2895,160098.0
2017-04-12 15:50:00,39.86,39.89,39.86,39.88,181217.0,31.2895,31.313,31.2895,31.3052,181217.0
2017-04-12 15:55:00,39.88,39.94,39.87,39.94,986339.0,31.3052,31.3523,31.2973,31.3523,986339.0
2017-04-13 09:30:00,39.96,40.01,39.95,40.0,328708.0,31.368,31.4072,31.3601,31.3994,328708.0
2017-04-13 09:35:00,39.99,40.02,39.95,40.01,240531.0,31.3915,31.4151,31.3601,31.4072,240531.0
2017-04-13 09:40:00,40.01,40.01,39.98,40.0,164871.0,31.4072,31.4072,31.3837,31.3994,164871.0
2017-04-13 09:45:00,39.99,40.0,39.96,39.98,88965.0,31.3915,31.3994,31.368,31.3837,88965.0
2017-04-13 09:50:00,39.98,40.03,39.96,40.02,113876.0,31.3837,31.4229,31.368,31.4151,113876.0
2017-04-13 09:55:00,40.02,40.04,40.0,40.02,76896.0,31.4151,31.4308,31.3994,31.4151,76896.0
2017-04-13 10:00:00,40.02,40.05,40.01,40.05,72206.0,31.4151,31.4386,31.4072,31.4386,72206.0
2017-04-13 10:05:00,40.05,40.05,40.02,40.02,117601.0,31.4386,31.4386,31.4151,31.4151,117601.0
2017-04-13 10:10:00,40.02,40.03,40.01,40.02,61658.0,31.4151,31.4229,31.4072,31.4151,61658.0
2017-04-13 10:15:00,40.02,40.03,40.01,40.02,48847.0,31.4151,31.4229,31.4072,31.4151,48847.0
2017-04-13 10:20:00,40.02,40.03,39.97,40.02,566724.0,31.4151,31.4229,31.3758,31.4151,566724.0
2017-04-13 10:25:00,40.02,40.03,39.98,39.99,77729.0,31.4151,31.4229,31.3837,31.3915,77729.0
2017-04-13 10:30:00,39.99,40.02,39.99,40.01,52805.0,31.3915,31.4151,31.3915,31.4072,52805.0
2017-04-13 10:35:00,40.01,40.03,40.0,40.03,62524.0,31.4072,31.4229,31.3994,31.4229,62524.0
2017-04-13 10:40:00,40.03,40.04,40.01,40.04,61583.0,31.4229,31.4308,31.4072,31.4308,61583.0
2017-04-13 10:45:00,40.04,40.05,40.03,40.03,44462.0,31.4308,31.4386,31.4229,31.4229,44462.0
2017-04-13 10:50:00,40.03,40.06,40.03,40.05,319504.0,31.4229,31.4465,31.4229,31.4386,319504.0
2017-04-13 10:55:00,40.05,40.07,40.04,40.05,171146.0,31.4386,31.4543,31.4308,31.4386,171146.0
2017-04-13 11:00:00,40.05,40.08,40.04,40.05,333567.0,31.4386,31.4622,31.4308,31.4386,333567.0
2017-04-13 11:05:00,40.06,40.06,40.04,40.04,83909.0,31.4465,31.4465,31.4308,31.4308,83909.0
2017-04-13 11:10:00,40.05,40.06,40.04,40.05,114690.0,31.4386,31.4465,31.4308,31.4386,114690.0
2017-04-13 11:15:00,40.04,40.05,40.03,40.04,70064.0,31.4308,31.4386,31.4229,31.4308,70064.0
2017-04-13 11:20:00,40.04,40.05,40.03,40.04,37670.0,31.4308,31.4386,31.4229,31.4308,37670.0
2017-04-13 11:25:00,40.04,40.07,40.03,40.06,39794.0,31.4308,31.4543,31.4229,31.4465,39794.0
2017-04-13 11:30:00,40.05,40.05,40.04,40.05,34291.0,31.4386,31.4386,31.4308,31.4386,34291.0
2017-04-13 11:35:00,40.04,40.05,40.03,40.04,74354.0,31.4308,31.4386,31.4229,31.4308,74354.0
2017-04-13 11:40:00,40.04,40.04,40.02,40.03,34503.0,31.4308,31.4308,31.4151,31.4229,34503.0
2017-04-13 11:45:00,40.03,40.05,40.02,40.04,125506.0,31.4229,31.4386,31.4151,31.4308,125506.0
2017-04-13 11:50:00,40.04,40.05,40.03,40.04,36386.0,31.4308,31.4386,31.4229,31.4308,36386.0
2017-04-13 11:55:00,40.04,40.05,40.03,40.04,30459.0,31.4308,31.4386,31.4229,31.4308,30459.0
2017-04-13 12:00:00,40.04,40.04,40.0,40.0,58073.0,31.4308,31.4308,31.3994,31.3994,58073.0
2017-04-13 12:05:00,40.01,40.01,39.98,39.98,52950.0,31.4072,31.4072,31.3837,31.3837,52950.0
2017-04-13 12:10:00,39.99,40.0,39.98,39.98,40540.0,31.3915,31.3994,31.3837,31.3837,40540.0
2017-04-13 12:15:00,39.98,40.0,39.97,40.0,73880.0,31.3837,31.3994,31.3758,31.3994,73880.0
2017-04-13 12:20:00,39.99,40.0,39.96,39.96,151574.0,31.3915,31.3994,31.368,31.368,151574.0
2017-04-13 12:25:00,39.96,39.97,39.95,39.97,135730.0,31.368,31.3758,31.3601,31.3758,135730.0
2017-04-13 12:30:00,39.97,39.97,39.96,39.96,75208.0,31.3758,31.3758,31.368,31.368,75208.0
2017-04-13 12:35:00,39.97,39.97,39.95,39.96,62589.0,31.3758,31.3758,31.3601,31.368,62589.0
2017-04-13 12:40:00,39.96,39.97,39.94,39.97,145687.0,31.368,31.3758,31.3523,31.3758,145687.0
2017-04-13 12:45:00,39.96,39.97,39.94,39.94,52805.0,31.368,31.3758,31.3523,31.3523,52805.0
2017-04-13 12:50:00,39.95,39.95,39.94,39.94,41805.0,31.3601,31.3601,31.3523,31.3523,41805.0
2017-04-13 12:55:00,39.94,39.95,39.92,39.94,60974.0,31.3523,31.3601,31.3366,31.3523,60974.0
2017-04-13 13:00:00,39.94,39.94,39.9,39.91,66770.0,31.3523,31.3523,31.3209,31.3287,66770.0
2017-04-13 13:05:00,39.9,39.91,39.86,39.88,54104.0,31.3209,31.3287,31.2895,31.3052,54104.0
2017-04-13 13:10:00,39.88,39.89,39.87,39.88,17732.0,31.3052,31.313,31.2973,31.3052,17732.0
2017-04-13 13:15:00,39.88,39.88,39.87,39.88,20037.0,31.3052,31.3052,31.2973,31.3052,20037.0
2017-04-13 13:20:00,39.87,39.88,39.86,39.88,54858.0,31.2973,31.3052,31.2895,31.3052,54858.0
2017-04-13 13:25:00,39.87,39.9,39.87,39.9,28175.0,31.2973,31.3209,31.2973,31.3209,28175.0
2017-04-13 13:30:00,39.89,39.9,39.88,39.89,36774.0,31.313,31.3209,31.3052,31.313,36774.0
2017-04-13 13:35:00,39.89,39.91,39.88,39.9,78975.0,31.313,31.3287,31.3052,31.3209,78975.0
2017-04-13 13:40:00,39.91,39.91,39.87,39.88,20308.0,31.3287,31.3287,31.2973,31.3052,20308.0
2017-04-13 13:45:00,39.87,39.88,39.84,39.85,57131.0,31.2973,31.3052,31.2738,31.2816,57131.0
2017-04-13 13:50:00,39.86,39.86,39.84,39.86,28758.0,31.2895,31.2895,31.2738,31.2895,28758.0
2017-04-13 13:55:00,39.86,39.86,39.83,39.84,30066.0,31.2895,31.2895,31.2659,31.2738,30066.0
2017-04-13 14:00:00,39.84,39.86,39.83,39.86,65949.0,31.2738,31.2895,31.2659,31.2895,65949.0
2017-04-13 14:05:00,39.86,39.89,39.85,39.88,65266.0,31.2895,31.313,31.2816,31.3052,65266.0
2017-04-13 14:10:00,39.89,39.9,39.87,39.88,88688.0,31.313,31.3209,31.2973,31.3052,88688.0
2017-04-13 14:15:00,39.88,39.89,39.87,39.88,59284.0,31.3052,31.313,31.2973,31.3052,59284.0
2017-04-13 14:20:00,39.88,39.9,39.88,39.89,64195.0,31.3052,31.3209,31.3052,31.313,64195.0
2017-04-13 14:25:00,39.89,39.91,39.89,39.91,43891.0,31.313,31.3287,31.313,31.3287,43891.0
2017-04-13 14:30:00,39.9,39.92,39.9,39.92,25733.0,31.3209,31.3366,31.3209,31.3366,25733.0
2017-04-13 14:35:00,39.91,39.92,39.89,39.9,27612.0,31.3287,31.3366,31.313,31.3209,27612.0
2017-04-13 14:40:00,39.9,39.9,39.89,39.9,34331.0,31.3209,31.3209,31.313,31.3209,34331.0
2017-04-13 14:45:00,39.9,39.91,39.89,39.91,211741.0,31.3209,31.3287,31.313,31.3287,211741.0
2017-04-13 14:50:00,39.9,39.91,39.89,39.9,72561.0,31.3209,31.3287,31.313,31.3209,72561.0
2017-04-13 14:55:00,39.9,39.92,39.89,39.91,108469.0,31.3209,31.3366,31.313,31.3287,108469.0
2017-04-13 15:00:00,39.91,39.92,39.9,39.91,61283.0,31.3287,31.3366,31.3209,31.3287,61283.0
2017-04-13 15:05:00,39.91,39.91,39.89,39.89,29383.0,31.3287,31.3287,31.313,31.313,29383.0
2017-04-13 15:10:00,39.89,39.89,39.85,39.86,66926.0,31.313,31.313,31.2816,31.2895,66926.0
2017-04-13 15:15:00,39.86,39.86,39.83,39.86,77589.0,31.2895,31.2895,31.2659,31.2895,77589.0
2017-04-13 15:20:00,39.86,39.86,39.85,39.86,28101.0,31.2895,31.2895,31.2816,31.2895,28101.0
2017-04-13 15:25:00,39.86,39.86,39.84,39.85,23268.0,31.2895,31.2895,31.2738,31.2816,23268.0
2017-04-13 15:30:00,39.84,39.86,39.81,39.82,102152.0,31.2738,31.2895,31.2502,31.2581,102152.0
2017-04-13 15:35:00,39.82,39.82,39.79,39.79,45001.0,31.2581,31.2581,31.2345,31.2345,45001.0
2017-04-13 15:40:00,39.79,39.8,39.77,39.78,118865.0,31.2345,31.2424,31.2188,31.2267,118865.0
2017-04-13 15:45:00,39.79,39.83,39.78,39.82,180359.0,31.2345,31.2659,31.2267,31.2581,180359.0
2017-04-13 15:50:00,39.82,39.83,39.78,39.79,141833.0,31.2581,31.2659,31.2267,31.2345,141833.0
2017-04-13 15:55:00,39.79,39.79,39.74,39.74,286163.0,31.2345,31.2345,31.1953,31.1953,286163.0
2017-04-17 09:30:00,39.87,39.93,39.87,39.91,432031.0,31.2973,31.3444,31.2973,31.3287,432031.0
2017-04-17 09:35:00,39.91,39.92,39.85,39.86,166984.0,31.3287,31.3366,31.2816,31.2895,166984.0
2017-04-17 09:40:00,39.86,39.87,39.82,39.84,68519.0,31.2895,31.2973,31.2581,31.2738,68519.0
2017-04-17 09:45:00,39.83,39.85,39.83,39.84,37902.0,31.2659,31.2816,31.2659,31.2738,37902.0
2017-04-17 09:50:00,39.85,39.89,39.85,39.88,418892.0,31.2816,31.313,31.2816,31.3052,418892.0
2017-04-17 09:55:00,39.89,39.9,39.88,39.89,66614.0,31.313,31.3209,31.3052,31.313,66614.0
2017-04-17 10:00:00,39.89,39.93,39.89,39.93,101078.0,31.313,31.3444,31.313,31.3444,101078.0
2017-04-17 10:05:00,39.93,39.95,39.92,39.94,304060.0,31.3444,31.3601,31.3366,31.3523,304060.0
2017-04-17 10:10:00,39.94,39.95,39.92,39.95,55047.0,31.3523,31.3601,31.3366,31.3601,55047.0
2017-04-17 10:15:00,39.94,39.99,39.94,39.98,182904.0,31.3523,31.3915,31.3523,31.3837,182904.0
2017-04-17 10:20:00,39.98,39.99,39.96,39.97,135896.0,31.3837,31.3915,31.368,31.3758,135896.0
2017-04-17 10:25:00,39.96,39.97,39.93,39.94,140038.0,31.368,31.3758,31.3444,31.3523,140038.0
2017-04-17 10:30:00,39.93,39.96,39.93,39.95,35310.0,31.3444,31.368,31.3444,31.3601,35310.0
2017-04-17 10:35:00,39.96,39.96,39.91,39.92,103748.0,31.368,31.368,31.3287,31.3366,103748.0
2017-04-17 10:40:00,39.92,39.92,39.9,39.92,112559.0,31.3366,31.3366,31.3209,31.3366,112559.0
2017-04-17 10:45:00,39.91,39.94,39.91,39.93,64734.0,31.3287,31.3523,31.3287,31.3444,64734.0
2017-04-17 10:50:00,39.93,39.95,39.93,39.95,50656.0,31.3444,31.3601,31.3444,31.3601,50656.0
2017-04-17 10:55:00,39.95,39.97,39.95,39.97,39554.0,31.3601,31.3758,31.3601,31.3758,39554.0
2017-04-17 11:00:00,39.97,39.98,39.96,39.98,69070.0,31.3758,31.3837,31.368,31.3837,69070.0
2017-04-17 11:05:00,39.98,39.98,39.97,39.98,66277.0,31.3837,31.3837,31.3758,31.3837,66277.0
2017-04-17 11:10:00,39.97,40.01,39.97,40.01,52919.0,31.3758,31.4072,31.3758,31.4072,52919.0
2017-04-17 11:15:00,40.01,40.01,40.0,40.01,65568.0,31.4072,31.4072,31.3994,31.4072,65568.0
2017-04-17 11:20:00,40.01,40.01,39.99,40.0,42604.0,31.4072,31.4072,31.3915,31.3994,42604.0
2017-04-17 11:25:00,40.0,40.04,39.99,40.01,164076.0,31.3994,31.4308,31.3915,31.4072,164076.0
2017-04-17 11:30:00,40.02,40.02,39.98,39.98,439153.0,31.4151,31.4151,31.3837,31.3837,439153.0
2017-04-17 11:35:00,39.99,40.01,39.98,40.0,45211.0,31.3915,31.4072,31.3837,31.3994,45211.0
2017-04-17 11:40:00,40.0,40.0,39.99,39.99,26686.0,31.3994,31.3994,31.3915,31.3915,26686.0
2017-04-17 11:45:00,40.0,40.0,39.98,39.99,29597.0,31.3994,31.3994,31.3837,31.3915,29597.0
2017-04-17 11:50:00,39.99,39.99,39.97,39.97,33488.0,31.3915,31.3915,31.3758,31.3758,33488.0
2017-04-17 11:55:00,39.97,39.98,39.96,39.97,21325.0,31.3758,31.3837,31.368,31.3758,21325.0
2017-04-17 12:00:00,39.97,39.98,39.96,39.96,29541.0,31.3758,31.3837,31.368,31.368,29541.0
2017-04-17 12:05:00,39.97,39.99,39.97,39.99,24627.0,31.3758,31.3915,31.3758,31.3915,24627.0
2017-04-17 12:10:00,39.98,40.01,39.98,40.01,47252.0,31.3837,31.4072,31.3837,31.4072,47252.0
2017-04-17 12:15:00,40.0,40.01,39.99,40.0,45414.0,31.3994,31.4072,31.3915,31.3994,45414.0
2017-04-17 12:20:00,39.99,40.01,39.99,40.01,101091.0,31.3915,31.4072,31.3915,31.4072,101091.0
2017-04-17 12:25:00,40.01,40.02,40.0,40.0,30750.0,31.4072,31.4151,31.3994,31.3994,30750.0
2017-04-17 12:30:00,40.01,40.01,40.0,40.0,31398.0,31.4072,31.4072,31.3994,31.3994,31398.0
2017-04-17 12:35:00,40.01,40.01,39.98,40.0,64266.0,31.4072,31.4072,31.3837,31.3994,64266.0
2017-04-17 12:40:00,39.99,40.01,39.99,39.99,48629.0,31.3915,31.4072,31.3915,31.3915,48629.0
2017-04-17 12:45:00,40.0,40.0,39.99,40.0,19620.0,31.3994,31.3994,31.3915,31.3994,19620.0
2017-04-17 12:50:00,40.0,40.0,39.99,40.0,24411.0,31.3994,31.3994,31.3915,31.3994,24411.0
2017-04-17 12:55:00,40.0,40.0,39.99,40.0,35224.0,31.3994,31.3994,31.3915,31.3994,35224.0
2017-04-17 13:00:00,40.0,40.0,39.99,40.0,13174.0,31.3994,31.3994,31.3915,31.3994,13174.0
2017-04-17 13:05:00,39.99,40.01,39.99,40.0,115364.0,31.3915,31.4072,31.3915,31.3994,115364.0
2017-04-17 13:10:00,40.01,40.02,40.0,40.0,23791.0,31.4072,31.4151,31.3994,31.3994,23791.0
2017-04-17 13:15:00,40.01,40.01,40.0,40.01,11751.0,31.4072,31.4072,31.3994,31.4072,11751.0
2017-04-17 13:20:00,40.01,40.01,40.0,40.01,23675.0,31.4072,31.4072,31.3994,31.4072,23675.0
2017-04-17 13:25:00,40.0,40.03,40.0,40.02,79298.0,31.3994,31.4229,31.3994,31.4151,79298.0
2017-04-17 13:30:00,40.02,40.03,40.01,40.02,34169.0,31.4151,31.4229,31.4072,31.4151,34169.0
2017-04-17 13:35:00,40.02,40.03,40.01,40.03,41149.0,31.4151,31.4229,31.4072,31.4229,41149.0
2017-04-17 13:40:00,40.03,40.04,40.01,40.01,60112.0,31.4229,31.4308,31.4072,31.4072,60112.0
2017-04-17 13:45:00,40.02,40.02,40.01,40.02,27775.0,31.4151,31.4151,31.4072,31.4151,27775.0
2017-04-17 13:50:00,40.02,40.02,40.01,40.01,18884.0,31.4151,31.4151,31.4072,31.4072,18884.0
2017-04-17 13:55:00,40.02,40.02,40.01,40.01,91758.0,31.4151,31.4151,31.4072,31.4072,91758.0
2017-04-17 14:00:00,40.02,40.02,40.01,40.01,32374.0,31.4151,31.4151,31.4072,31.4072,32374.0
2017-04-17 14:05:00,40.02,40.02,40.0,40.0,118587.0,31.4151,31.4151,31.3994,31.3994,118587.0
2017-04-17 14:10:00,40.01,40.02,40.0,40.02,769674.0,31.4072,31.4151,31.3994,31.4151,769674.0
2017-04-17 14:15:00,40.02,40.02,40.01,40.02,102631.0,31.4151,31.4151,31.4072,31.4151,102631.0
2017-04-17 14:20:00,40.02,40.02,40.01,40.01,57244.0,31.4151,31.4151,31.4072,31.4072,57244.0
2017-04-17 14:25:00,40.02,40.03,40.01,40.01,76502.0,31.4151,31.4229,31.4072,31.4072,76502.0
2017-04-17 14:30:00,40.02,40.02,40.01,40.02,17222.0,31.4151,31.4151,31.4072,31.4151,17222.0
2017-04-17 14:35:00,40.01,40.02,40.01,40.02,29261.0,31.4072,31.4151,31.4072,31.4151,29261.0
2017-04-17 14:40:00,40.01,40.02,40.01,40.02,39756.0,31.4072,31.4151,31.4072,31.4151,39756.0
2017-04-17 14:45:00,40.02,40.03,40.01,40.02,47293.0,31.4151,31.4229,31.4072,31.4151,47293.0
2017-04-17 14:50:00,40.03,40.04,40.02,40.03,91535.0,31.4229,31.4308,31.4151,31.4229,91535.0
2017-04-17 14:55:00,40.02,40.03,40.0,40.01,62655.0,31.4151,31.4229,31.3994,31.4072,62655.0
2017-04-17 15:00:00,40.02,40.02,39.99,40.0,153284.0,31.4151,31.4151,31.3915,31.3994,153284.0
2017-04-17 15:05:00,40.0,40.0,39.99,39.99,72862.0,31.3994,31.3994,31.3915,31.3915,72862.0
2017-04-17 15:10:00,39.99,40.0,39.99,40.0,81278.0,31.3915,31.3994,31.3915,31.3994,81278.0
2017-04-17 15:15:00,40.0,40.03,39.99,40.02,82508.0,31.3994,31.4229,31.3915,31.4151,82508.0
2017-04-17 15:20:00,40.02,40.03,40.02,40.03,53076.0,31.4151,31.4229,31.4151,31.4229,53076.0
2017-04-17 15:25:00,40.02,40.04,40.02,40.02,63866.0,31.4151,31.4308,31.4151,31.4151,63866.0
2017-04-17 15:30:00,40.02,40.03,40.0,40.0,94896.0,31.4151,31.4229,31.3994,31.3994,94896.0
2017-04-17 15:35:00,40.01,40.03,40.0,40.03,63739.0,31.4072,31.4229,31.3994,31.4229,63739.0
2017-04-17 15:40:00,40.02,40.04,40.02,40.04,161045.0,31.4151,31.4308,31.4151,31.4308,161045.0
2017-04-17 15:45:00,40.04,40.05,40.02,40.05,257021.0,31.4308,31.4386,31.4151,31.4386,257021.0
2017-04-17 15:50:00,40.05,40.06,40.04,40.05,161387.0,31.4386,31.4465,31.4308,31.4386,161387.0
2017-04-17 15:55:00,40.05,40.08,40.05,40.08,595443.0,31.4386,31.4622,31.4386,31.4622,595443.0
2017-04-18 09:30:00,39.66,39.68,39.63,39.67,522861.0,31.1325,31.1482,31.1089,31.1403,522861.0
2017-04-18 09:35:00,39.66,39.72,39.65,39.71,123781.0,31.1325,31.1796,31.1246,31.1717,123781.0
2017-04-18 09:40:00,39.71,39.72,39.68,39.71,158488.0,31.1717,31.1796,31.1482,31.1717,158488.0
2017-04-18 09:45:00,39.71,39.72,39.7,39.71,341379.0,31.1717,31.1796,31.1639,31.1717,341379.0
2017-04-18 09:50:00,39.71,39.73,39.7,39.72,94165.0,31.1717,31.1874,31.1639,31.1796,94165.0
2017-04-18 09:55:00,39.72,39.76,39.72,39.76,96885.0,31.1796,31.211,31.1796,31.211,96885.0
2017-04-18 10:00:00,39.76,39.77,39.73,39.74,155395.0,31.211,31.2188,31.1874,31.1953,155395.0
2017-04-18 10:05:00,39.73,39.74,39.71,39.71,133917.0,31.1874,31.1953,31.1717,31.1717,133917.0
2017-04-18 10:10:00,39.72,39.73,39.7,39.7,173132.0,31.1796,31.1874,31.1639,31.1639,173132.0
2017-04-18 10:15:00,39.71,39.71,39.66,39.67,181907.0,31.1717,31.1717,31.1325,31.1403,181907.0
2017-04-18 10:20:00,39.66,39.69,39.66,39.69,252804.0,31.1325,31.156,31.1325,31.156,252804.0
2017-04-18 10:25:00,39.69,39.72,39.68,39.72,176549.0,31.156,31.1796,31.1482,31.1796,176549.0
2017-04-18 10:30:00,39.72,39.73,39.71,39.71,155742.0,31.1796,31.1874,31.1717,31.1717,155742.0
2017-04-18 10:35:00,39.72,39.75,39.71,39.74,124116.0,31.1796,31.2031,31.1717,31.1953,124116.0
2017-04-18 10:40:00,39.75,39.75,39.73,39.75,154557.0,31.2031,31.2031,31.1874,31.2031,154557.0
2017-04-18 10:45:00,39.75,39.75,39.72,39.73,70075.0,31.2031,31.2031,31.1796,31.1874,70075.0
2017-04-18 10:50:00,39.73,39.74,39.72,39.73,144829.0,31.1874,31.1953,31.1796,31.1874,144829.0
2017-04-18 10:55:00,39.73,39.74,39.72,39.73,144314.0,31.1874,31.1953,31.1796,31.1874,144314.0
2017-04-18 11:00:00,39.73,39.75,39.73,39.74,120085.0,31.1874,31.2031,31.1874,31.1953,120085.0
2017-04-18 11:05:00,39.75,39.77,39.74,39.77,78449.0,31.2031,31.2188,31.1953,31.2188,78449.0
2017-04-18 11:10:00,39.77,39.79,39.76,39.77,100957.0,31.2188,31.2345,31.211,31.2188,100957.0
2017-04-18 11:15:00,39.78,39.78,39.76,39.77,82462.0,31.2267,31.2267,31.211,31.2188,82462.0
2017-04-18 11:20:00,39.77,39.77,39.75,39.76,159868.0,31.2188,31.2188,31.2031,31.211,159868.0
2017-04-18 11:25:00,39.76,39.77,39.75,39.75,106107.0,31.211,31.2188,31.2031,31.2031,106107.0
2017-04-18 11:30:00,39.75,39.76,39.71,39.71,204918.0,31.2031,31.211,31.1717,31.1717,204918.0
2017-04-18 11:35:00,39.71,39.72,39.68,39.7,246307.0,31.1717,31.1796,31.1482,31.1639,246307.0
2017-04-18 11:40:00,39.7,39.72,39.68,39.71,234344.0,31.1639,31.1796,31.1482,31.1717,234344.0
2017-04-18 11:45:00,39.7,39.7,39.68,39.7,32315.0,31.1639,31.1639,31.1482,31.1639,32315.0
2017-04-18 11:50:00,39.69,39.7,39.66,39.67,87525.0,31.156,31.1639,31.1325,31.1403,87525.0
2017-04-18 11:55:00,39.66,39.67,39.64,39.65,86786.0,31.1325,31.1403,31.1168,31.1246,86786.0
2017-04-18 12:00:00,39.64,39.64,39.6,39.64,123116.0,31.1168,31.1168,31.0854,31.1168,123116.0
2017-04-18 12:05:00,39.64,39.66,39.62,39.62,53609.0,31.1168,31.1325,31.1011,31.1011,53609.0
2017-04-18 12:10:00,39.62,39.63,39.61,39.63,67440.0,31.1011,31.1089,31.0932,31.1089,67440.0
2017-04-18 12:15:00,39.63,39.63,39.61,39.62,65128.0,31.1089,31.1089,31.0932,31.1011,65128.0
2017-04-18 12:20:00,39.61,39.64,39.61,39.64,72995.0,31.0932,31.1168,31.0932,31.1168,72995.0
2017-04-18 12:25:00,39.64,39.64,39.63,39.63,26664.0,31.1168,31.1168,31.1089,31.1089,26664.0
2017-04-18 12:30:00,39.63,39.64,39.63,39.64,51916.0,31.1089,31.1168,31.1089,31.1168,51916.0
2017-04-18 12:35:00,39.63,39.64,39.59,39.59,57779.0,31.1089,31.1168,31.0775,31.0775,57779.0
2017-04-18 12:40:00,39.59,39.6,39.58,39.59,145968.0,31.0775,31.0854,31.0697,31.0775,145968.0
2017-04-18 12:45:00,39.59,39.6,39.57,39.58,54030.0,31.0775,31.0854,31.0618,31.0697,54030.0
2017-04-18 12:50:00,39.58,39.6,39.57,39.6,69616.0,31.0697,31.0854,31.0618,31.0854,69616.0
2017-04-18 12:55:00,39.59,39.6,39.59,39.6,24399.0,31.0775,31.0854,31.0775,31.0854,24399.0
2017-04-18 13:00:00,39.6,39.6,39.55,39.55,303149.0,31.0854,31.0854,31.0461,31.0461,303149.0
2017-04-18 13:05:00,39.55,39.55,39.53,39.55,339374.0,31.0461,31.0461,31.0304,31.0461,339374.0
2017-04-18 13:10:00,39.55,39.58,39.55,39.58,84340.0,31.0461,31.0697,31.0461,31.0697,84340.0
2017-04-18 13:15:00,39.58,39.58,39.57,39.58,26568.0,31.0697,31.0697,31.0618,31.0697,26568.0
2017-04-18 13:20:00,39.57,39.58,39.57,39.58,35787.0,31.0618,31.0697,31.0618,31.0697,35787.0
2017-04-18 13:25:00,39.58,39.6,39.57,39.6,97951.0,31.0697,31.0854,31.0618,31.0854,97951.0
2017-04-18 13:30:00,39.6,39.62,39.6,39.62,56818.0,31.0854,31.1011,31.0854,31.1011,56818.0
2017-04-18 13:35:00,39.62,39.64,39.61,39.62,58207.0,31.1011,31.1168,31.0932,31.1011,58207.0
2017-04-18 13:40:00,39.63,39.65,39.62,39.65,93202.0,31.1089,31.1246,31.1011,31.1246,93202.0
2017-04-18 13:45:00,39.65,39.65,39.61,39.63,30404.0,31.1246,31.1246,31.0932,31.1089,30404.0
2017-04-18 13:50:00,39.62,39.63,39.61,39.62,80973.0,31.1011,31.1089,31.0932,31.1011,80973.0
2017-04-18 13:55:00,39.62,39.63,39.61,39.63,77209.0,31.1011,31.1089,31.0932,31.1089,77209.0
2017-04-18 14:00:00,39.63,39.67,39.62,39.66,62528.0,31.1089,31.1403,31.1011,31.1325,62528.0
2017-04-18 14:05:00,39.66,39.67,39.65,39.65,69093.0,31.1325,31.1403,31.1246,31.1246,69093.0
2017-04-18 14:10:00,39.66,39.67,39.65,39.66,251294.0,31.1325,31.1403,31.1246,31.1325,251294.0
2017-04-18 14:15:00,39.66,39.67,39.65,39.66,66062.0,31.1325,31.1403,31.1246,31.1325,66062.0
2017-04-18 14:20:00,39.67,39.68,39.66,39.66,76542.0,31.1403,31.1482,31.1325,31.1325,76542.0
2017-04-18 14:25:00,39.67,39.67,39.65,39.67,164432.0,31.1403,31.1403,31.1246,31.1403,164432.0
2017-04-18 14:30:00,39.66,39.68,39.66,39.67,86940.0,31.1325,31.1482,31.1325,31.1403,86940.0
2017-04-18 14:35:00,39.68,39.69,39.66,39.67,59580.0,31.1482,31.156,31.1325,31.1403,59580.0
2017-04-18 14:40:00,39.67,39.67,39.64,39.65,80815.0,31.1403,31.1403,31.1168,31.1246,80815.0
2017-04-18 14:45:00,39.65,39.66,39.63,39.66,351244.0,31.1246,31.1325,31.1089,31.1325,351244.0
2017-04-18 14:50:00,39.66,39.66,39.63,39.65,49047.0,31.1325,31.1325,31.1089,31.1246,49047.0
2017-04-18 14:55:00,39.64,39.65,39.6,39.61,38345.0,31.1168,31.1246,31.0854,31.0932,38345.0
2017-04-18 15:00:00,39.61,39.61,39.59,39.59,189181.0,31.0932,31.0932,31.0775,31.0775,189181.0
2017-04-18 15:05:00,39.59,39.62,39.59,39.62,63754.0,31.0775,31.1011,31.0775,31.1011,63754.0
2017-04-18 15:10:00,39.62,39.62,39.6,39.62,124796.0,31.1011,31.1011,31.0854,31.1011,124796.0
2017-04-18 15:15:00,39.62,39.63,39.61,39.63,65587.0,31.1011,31.1089,31.0932,31.1089,65587.0
2017-04-18 15:20:00,39.63,39.64,39.62,39.64,58797.0,31.1089,31.1168,31.1011,31.1168,58797.0
2017-04-18 15:25:00,39.64,39.64,39.62,39.62,72360.0,31.1168,31.1168,31.1011,31.1011,72360.0
2017-04-18 15:30:00,39.62,39.63,39.61,39.63,55151.0,31.1011,31.1089,31.0932,31.1089,55151.0
2017-04-18 15:35:00,39.62,39.65,39.62,39.65,67141.0,31.1011,31.1246,31.1011,31.1246,67141.0
2017-04-18 15:40:00,39.65,39.66,39.63,39.64,57083.0,31.1246,31.1325,31.1089,31.1168,57083.0
2017-04-18 15:45:00,39.64,39.64,39.63,39.64,35847.0,31.1168,31.1168,31.1089,31.1168,35847.0
2017-04-18 15:50:00,39.64,39.64,39.61,39.63,273613.0,31.1168,31.1168,31.0932,31.1089,273613.0
2017-04-18 15:55:00,39.63,39.63,39.61,39.61,297426.0,31.1089,31.1089,31.0932,31.0932,297426.0
2017-04-19 09:30:00,39.65,39.68,39.62,39.63,251998.0,31.1246,31.1482,31.1011,31.1089,251998.0
2017-04-19 09:35:00,39.63,39.64,39.61,39.64,165105.0,31.1089,31.1168,31.0932,31.1168,165105.0
2017-04-19 09:40:00,39.64,39.64,39.6,39.61,59936.0,31.1168,31.1168,31.0854,31.0932,59936.0
2017-04-19 09:45:00,39.61,39.62,39.6,39.61,66915.0,31.0932,31.1011,31.0854,31.0932,66915.0
2017-04-19 09:50:00,39.61,39.65,39.61,39.65,174802.0,31.0932,31.1246,31.0932,31.1246,174802.0
2017-04-19 09:55:00,39.64,39.66,39.6,39.61,165207.0,31.1168,31.1325,31.0854,31.0932,165207.0
2017-04-19 10:00:00,39.61,39.62,39.59,39.61,97542.0,31.0932,31.1011,31.0775,31.0932,97542.0
2017-04-19 10:05:00,39.6,39.61,39.59,39.61,112232.0,31.0854,31.0932,31.0775,31.0932,112232.0
2017-04-19 10:10:00,39.61,39.62,39.58,39.6,433195.0,31.0932,31.1011,31.0697,31.0854,433195.0
2017-04-19 10:15:00,39.59,39.59,39.56,39.57,99110.0,31.0775,31.0775,31.054,31.0618,99110.0
2017-04-19 10:20:00,39.57,39.57,39.56,39.57,63727.0,31.0618,31.0618,31.054,31.0618,63727.0
2017-04-19 10:25:00,39.57,39.59,39.56,39.59,81161.0,31.0618,31.0775,31.054,31.0775,81161.0
2017-04-19 10:30:00,39.59,39.6,39.56,39.59,137127.0,31.0775,31.0854,31.054,31.0775,137127.0
2017-04-19 10:35:00,39.59,39.59,39.56,39.57,102066.0,31.0775,31.0775,31.054,31.0618,102066.0
2017-04-19 10:40:00,39.58,39.58,39.55,39.56,125569.0,31.0697,31.0697,31.0461,31.054,125569.0
2017-04-19 10:45:00,39.56,39.57,39.51,39.52,113969.0,31.054,31.0618,31.0147,31.0226,113969.0
2017-04-19 10:50:00,39.52,39.53,39.5,39.52,349594.0,31.0226,31.0304,31.0069,31.0226,349594.0
2017-04-19 10:55:00,39.52,39.53,39.51,39.52,199294.0,31.0226,31.0304,31.0147,31.0226,199294.0
2017-04-19 11:00:00,39.52,39.55,39.51,39.54,385270.0,31.0226,31.0461,31.0147,31.0383,385270.0
2017-04-19 11:05:00,39.54,39.54,39.52,39.52,34637.0,31.0383,31.0383,31.0226,31.0226,34637.0
2017-04-19 11:10:00,39.52,39.55,39.52,39.54,65468.0,31.0226,31.0461,31.0226,31.0383,65468.0
2017-04-19 11:15:00,39.54,39.55,39.53,39.55,102379.0,31.0383,31.0461,31.0304,31.0461,102379.0
2017-04-19 11:20:00,39.54,39.55,39.53,39.54,36840.0,31.0383,31.0461,31.0304,31.0383,36840.0
2017-04-19 11:25:00,39.54,39.55,39.52,39.54,63430.0,31.0383,31.0461,31.0226,31.0383,63430.0
2017-04-19 11:30:00,39.54,39.55,39.53,39.54,44050.0,31.0383,31.0461,31.0304,31.0383,44050.0
2017-04-19 11:35:00,39.54,39.54,39.52,39.54,112619.0,31.0383,31.0383,31.0226,31.0383,112619.0
2017-04-19 11:40:00,39.53,39.54,39.52,39.52,28715.0,31.0304,31.0383,31.0226,31.0226,28715.0
2017-04-19 11:45:00,39.53,39.53,39.49,39.5,75431.0,31.0304,31.0304,30.999,31.0069,75431.0
2017-04-19 11:50:00,39.5,39.51,39.48,39.49,76755.0,31.0069,31.0147,30.9912,30.999,76755.0
2017-04-19 11:55:00,39.49,39.49,39.46,39.46,40590.0,30.999,30.999,30.9755,30.9755,40590.0
2017-04-19 12:00:00,39.46,39.47,39.45,39.45,44695.0,30.9755,30.9833,30.9676,30.9676,44695.0
2017-04-19 12:05:00,39.45,39.46,39.44,39.44,55020.0,30.9676,30.9755,30.9598,30.9598,55020.0
2017-04-19 12:10:00,39.44,39.46,39.42,39.45,105320.0,30.9598,30.9755,30.9441,30.9676,105320.0
2017-04-19 12:15:00,39.45,39.45,39.42,39.43,30917.0,30.9676,30.9676,30.9441,30.9519,30917.0
2017-04-19 12:20:00,39.42,39.45,39.42,39.43,124070.0,30.9441,30.9676,30.9441,30.9519,124070.0
2017-04-19 12:25:00,39.44,39.44,39.42,39.43,46099.0,30.9598,30.9598,30.9441,30.9519,46099.0
2017-04-19 12:30:00,39.43,39.44,39.42,39.44,58780.0,30.9519,30.9598,30.9441,30.9598,58780.0
2017-04-19 12:35:00,39.43,39.44,39.43,39.44,26747.0,30.9519,30.9598,30.9519,30.9598,26747.0
2017-04-19 12:40:00,39.43,39.44,39.41,39.41,78960.0,30.9519,30.9598,30.9362,30.9362,78960.0
2017-04-19 12:45:00,39.42,39.43,39.41,39.42,95428.0,30.9441,30.9519,30.9362,30.9441,95428.0
2017-04-19 12:50:00,39.42,39.42,39.41,39.42,20132.0,30.9441,30.9441,30.9362,30.9441,20132.0
2017-04-19 12:55:00,39.42,39.43,39.41,39.41,198329.0,30.9441,30.9519,30.9362,30.9362,198329.0
2017-04-19 13:00:00,39.42,39.42,39.38,39.39,104077.0,30.9441,30.9441,30.9127,30.9205,104077.0
2017-04-19 13:05:00,39.39,39.4,39.37,39.38,60472.0,30.9205,30.9284,30.9048,30.9127,60472.0
2017-04-19 13:10:00,39.37,39.38,39.36,39.37,70586.0,30.9048,30.9127,30.897,30.9048,70586.0
2017-04-19 13:15:00,39.36,39.38,39.36,39.38,48263.0,30.897,30.9127,30.897,30.9127,48263.0
2017-04-19 13:20:00,39.37,39.41,39.37,39.41,94305.0,30.9048,30.9362,30.9048,30.9362,94305.0
2017-04-19 13:25:00,39.4,39.41,39.38,39.38,267020.0,30.9284,30.9362,30.9127,30.9127,267020.0
2017-04-19 13:30:00,39.38,39.38,39.35,39.36,29051.0,30.9127,30.9127,30.8891,30.897,29051.0
2017-04-19 13:35:00,39.36,39.37,39.35,39.36,55623.0,30.897,30.9048,30.8891,30.897,55623.0
2017-04-19 13:40:00,39.36,39.37,39.34,39.37,145621.0,30.897,30.9048,30.8813,30.9048,145621.0
2017-04-19 13:45:00,39.37,39.38,39.35,39.37,119905.0,30.9048,30.9127,30.8891,30.9048,119905.0
2017-04-19 13:50:00,39.37,39.39,39.37,39.38,89421.0,30.9048,30.9205,30.9048,30.9127,89421.0
2017-04-19 13:55:00,39.37,39.4,39.36,39.39,201393.0,30.9048,30.9284,30.897,30.9205,201393.0
2017-04-19 14:00:00,39.39,39.4,39.36,39.36,79120.0,30.9205,30.9284,30.897,30.897,79120.0
2017-04-19 14:05:00,39.36,39.37,39.34,39.35,105510.0,30.897,30.9048,30.8813,30.8891,105510.0
2017-04-19 14:10:00,39.35,39.36,39.34,39.35,94546.0,30.8891,30.897,30.8813,30.8891,94546.0
2017-04-19 14:15:00,39.35,39.35,39.32,39.34,106521.0,30.8891,30.8891,30.8656,30.8813,106521.0
2017-04-19 14:20:00,39.33,39.35,39.32,39.33,107344.0,30.8734,30.8891,30.8656,30.8734,107344.0
2017-04-19 14:25:00,39.33,39.38,39.32,39.36,249262.0,30.8734,30.9127,30.8656,30.897,249262.0
2017-04-19 14:30:00,39.37,39.37,39.35,39.35,37679.0,30.9048,30.9048,30.8891,30.8891,37679.0
2017-04-19 14:35:00,39.35,39.37,39.35,39.36,61587.0,30.8891,30.9048,30.8891,30.897,61587.0
2017-04-19 14:40:00,39.37,39.37,39.35,39.36,47568.0,30.9048,30.9048,30.8891,30.897,47568.0
2017-04-19 14:45:00,39.35,39.36,39.33,39.33,131843.0,30.8891,30.897,30.8734,30.8734,131843.0
2017-04-19 14:50:00,39.33,39.33,39.3,39.33,130548.0,30.8734,30.8734,30.8499,30.8734,130548.0
2017-04-19 14:55:00,39.32,39.33,39.31,39.32,70487.0,30.8656,30.8734,30.8577,30.8656,70487.0
2017-04-19 15:00:00,39.32,39.35,39.31,39.33,175466.0,30.8656,30.8891,30.8577,30.8734,175466.0
2017-04-19 15:05:00,39.33,39.33,39.31,39.32,66893.0,30.8734,30.8734,30.8577,30.8656,66893.0
2017-04-19 15:10:00,39.33,39.34,39.31,39.32,121588.0,30.8734,30.8813,30.8577,30.8656,121588.0
2017-04-19 15:15:00,39.32,39.33,39.3,39.32,91157.0,30.8656,30.8734,30.8499,30.8656,91157.0
2017-04-19 15:20:00,39.33,39.34,39.32,39.33,128899.0,30.8734,30.8813,30.8656,30.8734,128899.0
2017-04-19 15:25:00,39.33,39.33,39.28,39.29,85705.0,30.8734,30.8734,30.8342,30.842,85705.0
2017-04-19 15:30:00,39.29,39.29,39.26,39.27,145466.0,30.842,30.842,30.8185,30.8263,145466.0
2017-04-19 15:35:00,39.28,39.3,39.27,39.3,153136.0,30.8342,30.8499,30.8263,30.8499,153136.0
2017-04-19 15:40:00,39.3,39.3,39.26,39.28,112061.0,30.8499,30.8499,30.8185,30.8342,112061.0
2017-04-19 15:45:00,39.27,39.3,39.27,39.3,223007.0,30.8263,30.8499,30.8263,30.8499,223007.0
2017-04-19 15:50:00,39.3,39.32,39.29,39.31,192634.0,30.8499,30.8656,30.842,30.8577,192634.0
2017-04-19 15:55:00,39.32,39.34,39.31,39.32,377814.0,30.8656,30.8813,30.8577,30.8656,377814.0
2017-04-20 09:30:00,39.71,39.72,39.62,39.67,442854.0,31.1717,31.1796,31.1011,31.1403,442854.0
2017-04-20 09:35:00,39.67,39.68,39.64,39.66,132923.0,31.1403,31.1482,31.1168,31.1325,132923.0
2017-04-20 09:40:00,39.66,39.66,39.62,39.63,167524.0,31.1325,31.1325,31.1011,31.1089,167524.0
2017-04-20 09:45:00,39.63,39.63,39.59,39.6,134250.0,31.1089,31.1089,31.0775,31.0854,134250.0
2017-04-20 09:50:00,39.6,39.62,39.59,39.61,68836.0,31.0854,31.1011,31.0775,31.0932,68836.0
2017-04-20 09:55:00,39.61,39.62,39.57,39.59,77649.0,31.0932,31.1011,31.0618,31.0775,77649.0
2017-04-20 10:00:00,39.59,39.63,39.58,39.63,145224.0,31.0775,31.1089,31.0697,31.1089,145224.0
2017-04-20 10:05:00,39.63,39.66,39.62,39.66,148955.0,31.1089,31.1325,31.1011,31.1325,148955.0
2017-04-20 10:10:00,39.66,39.69,39.66,39.67,146884.0,31.1325,31.156,31.1325,31.1403,146884.0
2017-04-20 10:15:00,39.66,39.68,39.64,39.65,66449.0,31.1325,31.1482,31.1168,31.1246,66449.0
2017-04-20 10:20:00,39.65,39.69,39.64,39.67,81355.0,31.1246,31.156,31.1168,31.1403,81355.0
2017-04-20 10:25:00,39.67,39.68,39.65,39.66,69016.0,31.1403,31.1482,31.1246,31.1325,69016.0
2017-04-20 10:30:00,39.65,39.67,39.64,39.65,58297.0,31.1246,31.1403,31.1168,31.1246,58297.0
2017-04-20 10:35:00,39.65,39.66,39.63,39.65,49934.0,31.1246,31.1325,31.1089,31.1246,49934.0
2017-04-20 10:40:00,39.65,39.67,39.64,39.67,59033.0,31.1246,31.1403,31.1168,31.1403,59033.0
2017-04-20 10:45:00,39.67,39.68,39.66,39.67,85308.0,31.1403,31.1482,31.1325,31.1403,85308.0
2017-04-20 10:50:00,39.66,39.68,39.66,39.68,84989.0,31.1325,31.1482,31.1325,31.1482,84989.0
2017-04-20 10:55:00,39.68,39.68,39.65,39.67,48285.0,31.1482,31.1482,31.1246,31.1403,48285.0
2017-04-20 11:00:00,39.66,39.68,39.65,39.65,67963.0,31.1325,31.1482,31.1246,31.1246,67963.0
2017-04-20 11:05:00,39.66,39.66,39.63,39.66,76075.0,31.1325,31.1325,31.1089,31.1325,76075.0
2017-04-20 11:10:00,39.66,39.67,39.65,39.67,150573.0,31.1325,31.1403,31.1246,31.1403,150573.0
2017-04-20 11:15:00,39.66,39.67,39.62,39.63,224442.0,31.1325,31.1403,31.1011,31.1089,224442.0
2017-04-20 11:20:00,39.63,39.67,39.62,39.66,122141.0,31.1089,31.1403,31.1011,31.1325,122141.0
2017-04-20 11:25:00,39.67,39.69,39.66,39.68,67784.0,31.1403,31.156,31.1325,31.1482,67784.0
2017-04-20 11:30:00,39.68,39.68,39.67,39.68,62592.0,31.1482,31.1482,31.1403,31.1482,62592.0
2017-04-20 11:35:00,39.68,39.71,39.67,39.71,63816.0,31.1482,31.1717,31.1403,31.1717,63816.0
2017-04-20 11:40:00,39.7,39.71,39.68,39.69,72995.0,31.1639,31.1717,31.1482,31.156,72995.0
2017-04-20 11:45:00,39.69,39.71,39.68,39.71,105127.0,31.156,31.1717,31.1482,31.1717,105127.0
2017-04-20 11:50:00,39.71,39.71,39.69,39.7,200437.0,31.1717,31.1717,31.156,31.1639,200437.0
2017-04-20 11:55:00,39.7,39.71,39.69,39.71,72582.0,31.1639,31.1717,31.156,31.1717,72582.0
2017-04-20 12:00:00,39.71,39.72,39.69,39.7,186294.0,31.1717,31.1796,31.156,31.1639,186294.0
2017-04-20 12:05:00,39.7,39.71,39.69,39.69,81224.0,31.1639,31.1717,31.156,31.156,81224.0
2017-04-20 12:10:00,39.69,39.71,39.69,39.7,107302.0,31.156,31.1717,31.156,31.1639,107302.0
2017-04-20 12:15:00,39.7,39.71,39.69,39.7,50625.0,31.1639,31.1717,31.156,31.1639,50625.0
2017-04-20 12:20:00,39.69,39.72,39.69,39.71,27328.0,31.156,31.1796,31.156,31.1717,27328.0
2017-04-20 12:25:00,39.71,39.71,39.68,39.68,75192.0,31.1717,31.1717,31.1482,31.1482,75192.0
2017-04-20 12:30:00,39.68,39.69,39.67,39.67,95654.0,31.1482,31.156,31.1403,31.1403,95654.0
2017-04-20 12:35:00,39.66,39.67,39.65,39.66,34473.0,31.1325,31.1403,31.1246,31.1325,34473.0
2017-04-20 12:40:00,39.66,39.69,39.65,39.68,144337.0,31.1325,31.156,31.1246,31.1482,144337.0
2017-04-20 12:45:00,39.69,39.7,39.69,39.7,24336.0,31.156,31.1639,31.156,31.1639,24336.0
2017-04-20 12:50:00,39.69,39.71,39.69,39.69,86518.0,31.156,31.1717,31.156,31.156,86518.0
2017-04-20 12:55:00,39.7,39.7,39.67,39.68,989671.0,31.1639,31.1639,31.1403,31.1482,989671.0
2017-04-20 13:00:00,39.68,39.71,39.67,39.7,126248.0,31.1482,31.1717,31.1403,31.1639,126248.0
2017-04-20 13:05:00,39.69,39.7,39.67,39.68,33314.0,31.156,31.1639,31.1403,31.1482,33314.0
2017-04-20 13:10:00,39.68,39.68,39.67,39.68,22902.0,31.1482,31.1482,31.1403,31.1482,22902.0
2017-04-20 13:15:00,39.68,39.68,39.66,39.67,49099.0,31.1482,31.1482,31.1325,31.1403,49099.0
2017-04-20 13:20:00,39.67,39.68,39.66,39.68,183935.0,31.1403,31.1482,31.1325,31.1482,183935.0
2017-04-20 13:25:00,39.68,39.69,39.67,39.69,177226.0,31.1482,31.156,31.1403,31.156,177226.0
2017-04-20 13:30:00,39.69,39.69,39.67,39.68,52654.0,31.156,31.156,31.1403,31.1482,52654.0
2017-04-20 13:35:00,39.68,39.68,39.66,39.67,209877.0,31.1482,31.1482,31.1325,31.1403,209877.0
2017-04-20 13:40:00,39.67,39.71,39.67,39.71,132846.0,31.1403,31.1717,31.1403,31.1717,132846.0
2017-04-20 13:45:00,39.71,39.72,39.7,39.72,140083.0,31.1717,31.1796,31.1639,31.1796,140083.0
2017-04-20 13:50:00,39.72,39.73,39.71,39.72,128363.0,31.1796,31.1874,31.1717,31.1796,128363.0
2017-04-20 13:55:00,39.72,39.72,39.69,39.7,86326.0,31.1796,31.1796,31.156,31.1639,86326.0
2017-04-20 14:00:00,39.7,39.73,39.7,39.72,140088.0,31.1639,31.1874,31.1639,31.1796,140088.0
2017-04-20 14:05:00,39.72,39.73,39.71,39.72,117393.0,31.1796,31.1874,31.1717,31.1796,117393.0
2017-04-20 14:10:00,39.71,39.72,39.7,39.71,75377.0,31.1717,31.1796,31.1639,31.1717,75377.0
2017-04-20 14:15:00,39.71,39.71,39.7,39.71,34881.0,31.1717,31.1717,31.1639,31.1717,34881.0
2017-04-20 14:20:00,39.71,39.72,39.7,39.72,53877.0,31.1717,31.1796,31.1639,31.1796,53877.0
2017-04-20 14:25:00,39.72,39.74,39.71,39.73,175075.0,31.1796,31.1953,31.1717,31.1874,175075.0
2017-04-20 14:30:00,39.73,39.73,39.71,39.73,46973.0,31.1874,31.1874,31.1717,31.1874,46973.0
2017-04-20 14:35:00,39.73,39.75,39.72,39.73,157000.0,31.1874,31.2031,31.1796,31.1874,157000.0
2017-04-20 14:40:00,39.74,39.74,39.73,39.73,55881.0,31.1953,31.1953,31.1874,31.1874,55881.0
2017-04-20 14:45:00,39.73,39.74,39.72,39.73,230710.0,31.1874,31.1953,31.1796,31.1874,230710.0
2017-04-20 14:50:00,39.73,39.75,39.73,39.75,64503.0,31.1874,31.2031,31.1874,31.2031,64503.0
2017-04-20 14:55:00,39.75,39.75,39.74,39.75,44197.0,31.2031,31.2031,31.1953,31.2031,44197.0
2017-04-20 15:00:00,39.75,39.75,39.72,39.74,98940.0,31.2031,31.2031,31.1796,31.1953,98940.0
2017-04-20 15:05:00,39.73,39.74,39.73,39.74,243145.0,31.1874,31.1953,31.1874,31.1953,243145.0
2017-04-20 15:10:00,39.74,39.76,39.73,39.76,105177.0,31.1953,31.211,31.1874,31.211,105177.0
2017-04-20 15:15:00,39.76,39.76,39.73,39.75,115414.0,31.211,31.211,31.1874,31.2031,115414.0
2017-04-20 15:20:00,39.74,39.75,39.72,39.73,115711.0,31.1953,31.2031,31.1796,31.1874,115711.0
2017-04-20 15:25:00,39.73,39.75,39.72,39.75,98194.0,31.1874,31.2031,31.1796,31.2031,98194.0
2017-04-20 15:30:00,39.75,39.76,39.74,39.76,74939.0,31.2031,31.211,31.1953,31.211,74939.0
2017-04-20 15:35:00,39.76,39.76,39.74,39.75,133788.0,31.211,31.211,31.1953,31.2031,133788.0
2017-04-20 15:40:00,39.75,39.76,39.74,39.76,111425.0,31.2031,31.211,31.1953,31.211,111425.0
2017-04-20 15:45:00,39.76,39.76,39.74,39.75,127433.0,31.211,31.211,31.1953,31.2031,127433.0
2017-04-20 15:50:00,39.75,39.76,39.74,39.75,158334.0,31.2031,31.211,31.1953,31.2031,158334.0
2017-04-20 15:55:00,39.74,39.76,39.73,39.73,271189.0,31.1953,31.211,31.1874,31.1874,271189.0
2017-04-21 09:30:00,39.72,39.74,39.67,39.68,1104188.0,31.1796,31.1953,31.1403,31.1482,1104188.0
2017-04-21 09:35:00,39.68,39.69,39.66,39.69,210999.0,31.1482,31.156,31.1325,31.156,210999.0
2017-04-21 09:40:00,39.69,39.73,39.68,39.72,783316.0,31.156,31.1874,31.1482,31.1796,783316.0
2017-04-21 09:45:00,39.72,39.73,39.71,39.71,479059.0,31.1796,31.1874,31.1717,31.1717,479059.0
2017-04-21 09:50:00,39.71,39.73,39.68,39.69,177385.0,31.1717,31.1874,31.1482,31.156,177385.0
2017-04-21 09:55:00,39.69,39.72,39.68,39.72,52139.0,31.156,31.1796,31.1482,31.1796,52139.0
2017-04-21 10:00:00,39.72,39.73,39.69,39.71,92989.0,31.1796,31.1874,31.156,31.1717,92989.0
2017-04-21 10:05:00,39.7,39.72,39.68,39.71,102620.0,31.1639,31.1796,31.1482,31.1717,102620.0
2017-04-21 10:10:00,39.71,39.71,39.69,39.71,49525.0,31.1717,31.1717,31.156,31.1717,49525.0
2017-04-21 10:15:00,39.71,39.71,39.7,39.71,84677.0,31.1717,31.1717,31.1639,31.1717,84677.0
2017-04-21 10:20:00,39.71,39.74,39.7,39.73,69933.0,31.1717,31.1953,31.1639,31.1874,69933.0
2017-04-21 10:25:00,39.73,39.74,39.71,39.73,77387.0,31.1874,31.1953,31.1717,31.1874,77387.0
2017-04-21 10:30:00,39.73,39.73,39.7,39.71,176883.0,31.1874,31.1874,31.1639,31.1717,176883.0
2017-04-21 10:35:00,39.7,39.72,39.68,39.7,81063.0,31.1639,31.1796,31.1482,31.1639,81063.0
2017-04-21 10:40:00,39.7,39.71,39.69,39.71,128483.0,31.1639,31.1717,31.156,31.1717,128483.0
2017-04-21 10:45:00,39.71,39.72,39.7,39.7,135219.0,31.1717,31.1796,31.1639,31.1639,135219.0
2017-04-21 10:50:00,39.7,39.72,39.69,39.72,100522.0,31.1639,31.1796,31.156,31.1796,100522.0
2017-04-21 10:55:00,39.72,39.72,39.67,39.7,129494.0,31.1796,31.1796,31.1403,31.1639,129494.0
2017-04-21 11:00:00,39.7,39.7,39.65,39.67,2808792.0,31.1639,31.1639,31.1246,31.1403,2808792.0
2017-04-21 11:05:00,39.66,39.67,39.65,39.66,309326.0,31.1325,31.1403,31.1246,31.1325,309326.0
2017-04-21 11:10:00,39.66,39.67,39.65,39.66,459659.0,31.1325,31.1403,31.1246,31.1325,459659.0
2017-04-21 11:15:00,39.65,39.67,39.64,39.67,727209.0,31.1246,31.1403,31.1168,31.1403,727209.0
2017-04-21 11:20:00,39.67,39.67,39.66,39.67,362496.0,31.1403,31.1403,31.1325,31.1403,362496.0
2017-04-21 11:25:00,39.67,39.68,39.66,39.68,331962.0,31.1403,31.1482,31.1325,31.1482,331962.0
2017-04-21 11:30:00,39.68,39.68,39.67,39.68,54390.0,31.1482,31.1482,31.1403,31.1482,54390.0
2017-04-21 11:35:00,39.68,39.69,39.67,39.68,114958.0,31.1482,31.156,31.1403,31.1482,114958.0
2017-04-21 11:40:00,39.68,39.69,39.67,39.69,77151.0,31.1482,31.156,31.1403,31.156,77151.0
2017-04-21 11:45:00,39.7,39.71,39.69,39.71,99831.0,31.1639,31.1717,31.156,31.1717,99831.0
2017-04-21 11:50:00,39.71,39.73,39.7,39.73,94358.0,31.1717,31.1874,31.1639,31.1874,94358.0
2017-04-21 11:55:00,39.73,39.74,39.71,39.72,72910.0,31.1874,31.1953,31.1717,31.1796,72910.0
2017-04-21 12:00:00,39.72,39.73,39.69,39.7,254301.0,31.1796,31.1874,31.156,31.1639,254301.0
2017-04-21 12:05:00,39.7,39.7,39.68,39.7,58934.0,31.1639,31.1639,31.1482,31.1639,58934.0
2017-04-21 12:10:00,39.7,39.71,39.68,39.69,147033.0,31.1639,31.1717,31.1482,31.156,147033.0
2017-04-21 12:15:00,39.69,39.7,39.67,39.7,146428.0,31.156,31.1639,31.1403,31.1639,146428.0
2017-04-21 12:20:00,39.7,39.7,39.69,39.7,96989.0,31.1639,31.1639,31.156,31.1639,96989.0
2017-04-21 12:25:00,39.7,39.71,39.68,39.69,116957.0,31.1639,31.1717,31.1482,31.156,116957.0
2017-04-21 12:30:00,39.69,39.7,39.68,39.7,84421.0,31.156,31.1639,31.1482,31.1639,84421.0
2017-04-21 12:35:00,39.7,39.71,39.69,39.69,111029.0,31.1639,31.1717,31.156,31.156,111029.0
2017-04-21 12:40:00,39.7,39.7,39.68,39.69,835999.0,31.1639,31.1639,31.1482,31.156,835999.0
2017-04-21 12:45:00,39.69,39.69,39.68,39.69,64470.0,31.156,31.156,31.1482,31.156,64470.0
2017-04-21 12:50:00,39.69,39.7,39.68,39.7,196533.0,31.156,31.1639,31.1482,31.1639,196533.0
2017-04-21 12:55:00,39.7,39.7,39.69,39.7,34430.0,31.1639,31.1639,31.156,31.1639,34430.0
2017-04-21 13:00:00,39.7,39.7,39.67,39.67,40301.0,31.1639,31.1639,31.1403,31.1403,40301.0
2017-04-21 13:05:00,39.68,39.68,39.66,39.66,55526.0,31.1482,31.1482,31.1325,31.1325,55526.0
2017-04-21 13:10:00,39.67,39.67,39.63,39.65,210539.0,31.1403,31.1403,31.1089,31.1246,210539.0
2017-04-21 13:15:00,39.64,39.65,39.63,39.63,17666.0,31.1168,31.1246,31.1089,31.1089,17666.0
2017-04-21 13:20:00,39.64,39.65,39.63,39.65,38398.0,31.1168,31.1246,31.1089,31.1246,38398.0
2017-04-21 13:25:00,39.64,39.65,39.64,39.64,30400.0,31.1168,31.1246,31.1168,31.1168,30400.0
2017-04-21 13:30:00,39.65,39.65,39.64,39.64,36753.0,31.1246,31.1246,31.1168,31.1168,36753.0
2017-04-21 13:35:00,39.64,39.64,39.63,39.64,31860.0,31.1168,31.1168,31.1089,31.1168,31860.0
2017-04-21 13:40:00,39.64,39.65,39.63,39.64,34883.0,31.1168,31.1246,31.1089,31.1168,34883.0
2017-04-21 13:45:00,39.64,39.64,39.63,39.63,48766.0,31.1168,31.1168,31.1089,31.1089,48766.0
2017-04-21 13:50:00,39.63,39.64,39.62,39.63,43668.0,31.1089,31.1168,31.1011,31.1089,43668.0
2017-04-21 13:55:00,39.63,39.68,39.62,39.67,76361.0,31.1089,31.1482,31.1011,31.1403,76361.0
2017-04-21 14:00:00,39.67,39.68,39.66,39.66,56247.0,31.1403,31.1482,31.1325,31.1325,56247.0
2017-04-21 14:05:00,39.67,39.67,39.65,39.66,37403.0,31.1403,31.1403,31.1246,31.1325,37403.0
2017-04-21 14:10:00,39.66,39.7,39.65,39.69,268662.0,31.1325,31.1639,31.1246,31.156,268662.0
2017-04-21 14:15:00,39.69,39.69,39.65,39.65,136759.0,31.156,31.156,31.1246,31.1246,136759.0
2017-04-21 14:20:00,39.66,39.68,39.65,39.68,36216.0,31.1325,31.1482,31.1246,31.1482,36216.0
2017-04-21 14:25:00,39.68,39.69,39.68,39.69,26705.0,31.1482,31.156,31.1482,31.156,26705.0
2017-04-21 14:30:00,39.68,39.71,39.68,39.7,73260.0,31.1482,31.1717,31.1482,31.1639,73260.0
2017-04-21 14:35:00,39.71,39.71,39.69,39.7,71574.0,31.1717,31.1717,31.156,31.1639,71574.0
2017-04-21 14:40:00,39.7,39.7,39.69,39.7,38511.0,31.1639,31.1639,31.156,31.1639,38511.0
2017-04-21 14:45:00,39.7,39.7,39.68,39.7,72281.0,31.1639,31.1639,31.1482,31.1639,72281.0
2017-04-21 14:50:00,39.69,39.7,39.68,39.69,22774.0,31.156,31.1639,31.1482,31.156,22774.0
2017-04-21 14:55:00,39.69,39.71,39.68,39.7,313219.0,31.156,31.1717,31.1482,31.1639,313219.0
2017-04-21 15:00:00,39.69,39.7,39.68,39.69,50165.0,31.156,31.1639,31.1482,31.156,50165.0
2017-04-21 15:05:00,39.68,39.69,39.67,39.69,68589.0,31.1482,31.156,31.1403,31.156,68589.0
2017-04-21 15:10:00,39.68,39.69,39.67,39.69,72912.0,31.1482,31.156,31.1403,31.156,72912.0
2017-04-21 15:15:00,39.69,39.7,39.68,39.69,83860.0,31.156,31.1639,31.1482,31.156,83860.0
2017-04-21 15:20:00,39.69,39.7,39.68,39.7,59764.0,31.156,31.1639,31.1482,31.1639,59764.0
2017-04-21 15:25:00,39.69,39.7,39.69,39.69,91542.0,31.156,31.1639,31.156,31.156,91542.0
2017-04-21 15:30:00,39.7,39.7,39.69,39.69,44824.0,31.1639,31.1639,31.156,31.156,44824.0
2017-04-21 15:35:00,39.69,39.71,39.69,39.71,87819.0,31.156,31.1717,31.156,31.1717,87819.0
2017-04-21 15:40:00,39.71,39.74,39.7,39.73,371212.0,31.1717,31.1953,31.1639,31.1874,371212.0
2017-04-21 15:45:00,39.73,39.74,39.73,39.73,101582.0,31.1874,31.1953,31.1874,31.1874,101582.0
2017-04-21 15:50:00,39.73,39.74,39.73,39.73,36005.0,31.1874,31.1953,31.1874,31.1874,36005.0
2017-04-21 15:55:00,39.73,39.74,39.71,39.71,374888.0,31.1874,31.1953,31.1717,31.1717,374888.0
2017-04-24 09:30:00,40.19,40.21,40.17,40.18,853074.0,31.5485,31.5642,31.5328,31.5407,853074.0
2017-04-24 09:35:00,40.18,40.19,40.14,40.16,329248.0,31.5407,31.5485,31.5093,31.525,329248.0
2017-04-24 09:40:00,40.16,40.18,40.16,40.16,401327.0,31.525,31.5407,31.525,31.525,401327.0
2017-04-24 09:45:00,40.17,40.17,40.14,40.16,243183.0,31.5328,31.5328,31.5093,31.525,243183.0
2017-04-24 09:50:00,40.16,40.19,40.15,40.17,276720.0,31.525,31.5485,31.5171,31.5328,276720.0
2017-04-24 09:55:00,40.16,40.18,40.15,40.17,151707.0,31.525,31.5407,31.5171,31.5328,151707.0
2017-04-24 10:00:00,40.17,40.22,40.17,40.21,140113.0,31.5328,31.5721,31.5328,31.5642,140113.0
2017-04-24 10:05:00,40.22,40.22,40.18,40.18,120097.0,31.5721,31.5721,31.5407,31.5407,120097.0
2017-04-24 10:10:00,40.18,40.21,40.15,40.21,225362.0,31.5407,31.5642,31.5171,31.5642,225362.0
2017-04-24 10:15:00,40.21,40.22,40.19,40.2,130966.0,31.5642,31.5721,31.5485,31.5564,130966.0
2017-04-24 10:20:00,40.2,40.21,40.19,40.2,188036.0,31.5564,31.5642,31.5485,31.5564,188036.0
2017-04-24 10:25:00,40.2,40.21,40.18,40.2,125200.0,31.5564,31.5642,31.5407,31.5564,125200.0
2017-04-24 10:30:00,40.21,40.22,40.19,40.2,221880.0,31.5642,31.5721,31.5485,31.5564,221880.0
2017-04-24 10:35:00,40.2,40.21,40.17,40.17,373263.0,31.5564,31.5642,31.5328,31.5328,373263.0
2017-04-24 10:40:00,40.17,40.19,40.17,40.18,301281.0,31.5328,31.5485,31.5328,31.5407,301281.0
2017-04-24 10:45:00,40.18,40.19,40.16,40.19,264991.0,31.5407,31.5485,31.525,31.5485,264991.0
2017-04-24 10:50:00,40.19,40.21,40.18,40.21,243937.0,31.5485,31.5642,31.5407,31.5642,243937.0
2017-04-24 10:55:00,40.2,40.21,40.19,40.21,155496.0,31.5564,31.5642,31.5485,31.5642,155496.0
2017-04-24 11:00:00,40.21,40.21,40.19,40.2,116188.0,31.5642,31.5642,31.5485,31.5564,116188.0
2017-04-24 11:05:00,40.19,40.23,40.19,40.22,198531.0,31.5485,31.5799,31.5485,31.5721,198531.0
2017-04-24 11:10:00,40.22,40.23,40.2,40.2,247126.0,31.5721,31.5799,31.5564,31.5564,247126.0
2017-04-24 11:15:00,40.2,40.21,40.16,40.16,52920.0,31.5564,31.5642,31.525,31.525,52920.0
2017-04-24 11:20:00,40.16,40.18,40.16,40.17,99177.0,31.525,31.5407,31.525,31.5328,99177.0
2017-04-24 11:25:00,40.16,40.17,40.15,40.17,40541.0,31.525,31.5328,31.5171,31.5328,40541.0
2017-04-24 11:30:00,40.16,40.17,40.14,40.15,62365.0,31.525,31.5328,31.5093,31.5171,62365.0
2017-04-24 11:35:00,40.15,40.18,40.15,40.17,69890.0,31.5171,31.5407,31.5171,31.5328,69890.0
2017-04-24 11:40:00,40.17,40.18,40.15,40.15,81603.0,31.5328,31.5407,31.5171,31.5171,81603.0
2017-04-24 11:45:00,40.16,40.16,40.15,40.16,36424.0,31.525,31.525,31.5171,31.525,36424.0
2017-04-24 11:50:00,40.16,40.17,40.14,40.14,131528.0,31.525,31.5328,31.5093,31.5093,131528.0
2017-04-24 11:55:00,40.14,40.15,40.12,40.14,45006.0,31.5093,31.5171,31.4936,31.5093,45006.0
2017-04-24 12:00:00,40.14,40.16,40.13,40.15,106178.0,31.5093,31.525,31.5014,31.5171,106178.0
2017-04-24 12:05:00,40.15,40.15,40.13,40.14,43041.0,31.5171,31.5171,31.5014,31.5093,43041.0
2017-04-24 12:10:00,40.14,40.16,40.13,40.16,32441.0,31.5093,31.525,31.5014,31.525,32441.0
2017-04-24 12:15:00,40.15,40.17,40.15,40.16,95111.0,31.5171,31.5328,31.5171,31.525,95111.0
2017-04-24 12:20:00,40.17,40.17,40.15,40.16,67150.0,31.5328,31.5328,31.5171,31.525,67150.0
2017-04-24 12:25:00,40.16,40.17,40.15,40.17,20648.0,31.525,31.5328,31.5171,31.5328,20648.0
2017-04-24 12:30:00,40.16,40.17,40.15,40.16,71532.0,31.525,31.5328,31.5171,31.525,71532.0
2017-04-24 12:35:00,40.16,40.17,40.15,40.16,112619.0,31.525,31.5328,31.5171,31.525,112619.0
2017-04-24 12:40:00,40.16,40.16,40.15,40.15,24171.0,31.525,31.525,31.5171,31.5171,24171.0
2017-04-24 12:45:00,40.15,40.16,40.15,40.15,28784.0,31.5171,31.525,31.5171,31.5171,28784.0
2017-04-24 12:50:00,40.16,40.16,40.14,40.15,81805.0,31.525,31.525,31.5093,31.5171,81805.0
2017-04-24 12:55:00,40.15,40.15,40.1,40.13,136411.0,31.5171,31.5171,31.4779,31.5014,136411.0
2017-04-24 13:00:00,40.14,40.16,40.13,40.16,38823.0,31.5093,31.525,31.5014,31.525,38823.0
2017-04-24 13:05:00,40.16,40.16,40.13,40.14,142152.0,31.525,31.525,31.5014,31.5093,142152.0
2017-04-24 13:10:00,40.14,40.16,40.13,40.16,191678.0,31.5093,31.525,31.5014,31.525,191678.0
2017-04-24 13:15:00,40.16,40.16,40.15,40.16,59226.0,31.525,31.525,31.5171,31.525,59226.0
2017-04-24 13:20:00,40.16,40.16,40.15,40.15,81471.0,31.525,31.525,31.5171,31.5171,81471.0
2017-04-24 13:25:00,40.15,40.17,40.15,40.16,36077.0,31.5171,31.5328,31.5171,31.525,36077.0
2017-04-24 13:30:00,40.17,40.17,40.15,40.16,145514.0,31.5328,31.5328,31.5171,31.525,145514.0
2017-04-24 13:35:00,40.16,40.17,40.15,40.16,145817.0,31.525,31.5328,31.5171,31.525,145817.0
2017-04-24 13:40:00,40.16,40.17,40.15,40.16,42252.0,31.525,31.5328,31.5171,31.525,42252.0
2017-04-24 13:45:00,40.16,40.16,40.15,40.15,23819.0,31.525,31.525,31.5171,31.5171,23819.0
2017-04-24 13:50:00,40.16,40.16,40.13,40.14,101974.0,31.525,31.525,31.5014,31.5093,101974.0
2017-04-24 13:55:00,40.14,40.15,40.13,40.15,483831.0,31.5093,31.5171,31.5014,31.5171,483831.0
2017-04-24 14:00:00,40.15,40.15,40.13,40.14,332889.0,31.5171,31.5171,31.5014,31.5093,332889.0
2017-04-24 14:05:00,40.14,40.14,40.13,40.14,55773.0,31.5093,31.5093,31.5014,31.5093,55773.0
2017-04-24 14:10:00,40.14,40.14,40.12,40.12,181557.0,31.5093,31.5093,31.4936,31.4936,181557.0
2017-04-24 14:15:00,40.13,40.16,40.12,40.15,182575.0,31.5014,31.525,31.4936,31.5171,182575.0
2017-04-24 14:20:00,40.14,40.16,40.14,40.16,53678.0,31.5093,31.525,31.5093,31.525,53678.0
2017-04-24 14:25:00,40.15,40.16,40.13,40.15,53046.0,31.5171,31.525,31.5014,31.5171,53046.0
2017-04-24 14:30:00,40.15,40.15,40.14,40.15,156876.0,31.5171,31.5171,31.5093,31.5171,156876.0
2017-04-24 14:35:00,40.15,40.16,40.14,40.16,72910.0,31.5171,31.525,31.5093,31.525,72910.0
2017-04-24 14:40:00,40.15,40.16,40.15,40.16,60177.0,31.5171,31.525,31.5171,31.525,60177.0
2017-04-24 14:45:00,40.16,40.16,40.14,40.16,71536.0,31.525,31.525,31.5093,31.525,71536.0
2017-04-24 14:50:00,40.16,40.16,40.15,40.15,67214.0,31.525,31.525,31.5171,31.5171,67214.0
2017-04-24 14:55:00,40.15,40.15,40.14,40.15,53968.0,31.5171,31.5171,31.5093,31.5171,53968.0
2017-04-24 15:00:00,40.15,40.17,40.14,40.17,61378.0,31.5171,31.5328,31.5093,31.5328,61378.0
2017-04-24 15:05:00,40.16,40.19,40.16,40.19,198825.0,31.525,31.5485,31.525,31.5485,198825.0
2017-04-24 15:10:00,40.19,40.19,40.17,40.19,563565.0,31.5485,31.5485,31.5328,31.5485,563565.0
2017-04-24 15:15:00,40.19,40.19,40.17,40.18,328361.0,31.5485,31.5485,31.5328,31.5407,328361.0
2017-04-24 15:20:00,40.17,40.18,40.17,40.17,65132.0,31.5328,31.5407,31.5328,31.5328,65132.0
2017-04-24 15:25:00,40.18,40.18,40.16,40.17,67421.0,31.5407,31.5407,31.525,31.5328,67421.0
2017-04-24 15:30:00,40.16,40.17,40.15,40.16,121948.0,31.525,31.5328,31.5171,31.525,121948.0
2017-04-24 15:35:00,40.16,40.17,40.15,40.16,107724.0,31.525,31.5328,31.5171,31.525,107724.0
2017-04-24 15:40:00,40.16,40.17,40.16,40.17,84220.0,31.525,31.5328,31.525,31.5328,84220.0
2017-04-24 15:45:00,40.17,40.18,40.16,40.18,186519.0,31.5328,31.5407,31.525,31.5407,186519.0
2017-04-24 15:50:00,40.17,40.18,40.15,40.16,510080.0,31.5328,31.5407,31.5171,31.525,510080.0
2017-04-24 15:55:00,40.16,40.17,40.15,40.16,349138.0,31.525,31.5328,31.5171,31.525,349138.0
2017-04-25 09:30:00,40.38,40.4,40.33,40.39,373851.0,31.6977,31.7134,31.6584,31.7055,373851.0
2017-04-25 09:35:00,40.4,40.42,40.37,40.41,410925.0,31.7134,31.7291,31.6898,31.7212,410925.0
2017-04-25 09:40:00,40.41,40.42,40.4,40.41,174106.0,31.7212,31.7291,31.7134,31.7212,174106.0
2017-04-25 09:45:00,40.41,40.42,40.38,40.39,71170.0,31.7212,31.7291,31.6977,31.7055,71170.0
2017-04-25 09:50:00,40.39,40.42,40.38,40.41,3074770.0,31.7055,31.7291,31.6977,31.7212,3074770.0
2017-04-25 09:55:00,40.41,40.44,40.41,40.44,265881.0,31.7212,31.7448,31.7212,31.7448,265881.0
2017-04-25 10:00:00,40.43,40.46,40.42,40.45,143931.0,31.7369,31.7605,31.7291,31.7526,143931.0
2017-04-25 10:05:00,40.45,40.49,40.45,40.48,194980.0,31.7526,31.784,31.7526,31.7761,194980.0
2017-04-25 10:10:00,40.48,40.48,40.46,40.47,161837.0,31.7761,31.7761,31.7605,31.7683,161837.0
2017-04-25 10:15:00,40.47,40.49,40.46,40.48,215784.0,31.7683,31.784,31.7605,31.7761,215784.0
2017-04-25 10:20:00,40.48,40.49,40.46,40.48,135958.0,31.7761,31.784,31.7605,31.7761,135958.0
2017-04-25 10:25:00,40.48,40.49,40.44,40.44,119170.0,31.7761,31.784,31.7448,31.7448,119170.0
2017-04-25 10:30:00,40.45,40.46,40.43,40.44,87050.0,31.7526,31.7605,31.7369,31.7448,87050.0
2017-04-25 10:35:00,40.43,40.45,40.43,40.44,95677.0,31.7369,31.7526,31.7369,31.7448,95677.0
2017-04-25 10:40:00,40.44,40.44,40.42,40.44,337756.0,31.7448,31.7448,31.7291,31.7448,337756.0
2017-04-25 10:45:00,40.44,40.44,40.43,40.44,56838.0,31.7448,31.7448,31.7369,31.7448,56838.0
2017-04-25 10:50:00,40.44,40.44,40.42,40.43,245601.0,31.7448,31.7448,31.7291,31.7369,245601.0
2017-04-25 10:55:00,40.43,40.44,40.42,40.44,200337.0,31.7369,31.7448,31.7291,31.7448,200337.0
2017-04-25 11:00:00,40.43,40.45,40.43,40.45,139798.0,31.7369,31.7526,31.7369,31.7526,139798.0
2017-04-25 11:05:00,40.45,40.46,40.43,40.44,120412.0,31.7526,31.7605,31.7369,31.7448,120412.0
2017-04-25 11:10:00,40.44,40.45,40.43,40.45,89656.0,31.7448,31.7526,31.7369,31.7526,89656.0
2017-04-25 11:15:00,40.45,40.45,40.44,40.44,75136.0,31.7526,31.7526,31.7448,31.7448,75136.0
2017-04-25 11:20:00,40.45,40.48,40.44,40.48,96209.0,31.7526,31.7761,31.7448,31.7761,96209.0
2017-04-25 11:25:00,40.48,40.49,40.45,40.47,530713.0,31.7761,31.784,31.7526,31.7683,530713.0
2017-04-25 11:30:00,40.47,40.47,40.44,40.46,123955.0,31.7683,31.7683,31.7448,31.7605,123955.0
2017-04-25 11:35:00,40.46,40.46,40.44,40.44,107629.0,31.7605,31.7605,31.7448,31.7448,107629.0
2017-04-25 11:40:00,40.44,40.45,40.42,40.43,143906.0,31.7448,31.7526,31.7291,31.7369,143906.0
2017-04-25 11:45:00,40.43,40.44,40.42,40.42,169716.0,31.7369,31.7448,31.7291,31.7291,169716.0
2017-04-25 11:50:00,40.43,40.43,40.42,40.43,87889.0,31.7369,31.7369,31.7291,31.7369,87889.0
2017-04-25 11:55:00,40.43,40.43,40.42,40.43,212060.0,31.7369,31.7369,31.7291,31.7369,212060.0
2017-04-25 12:00:00,40.43,40.45,40.42,40.43,120903.0,31.7369,31.7526,31.7291,31.7369,120903.0
2017-04-25 12:05:00,40.43,40.45,40.43,40.44,88231.0,31.7369,31.7526,31.7369,31.7448,88231.0
2017-04-25 12:10:00,40.45,40.45,40.43,40.44,74968.0,31.7526,31.7526,31.7369,31.7448,74968.0
2017-04-25 12:15:00,40.44,40.45,40.43,40.45,36394.0,31.7448,31.7526,31.7369,31.7526,36394.0
2017-04-25 12:20:00,40.45,40.45,40.44,40.45,31490.0,31.7526,31.7526,31.7448,31.7526,31490.0
2017-04-25 12:25:00,40.45,40.45,40.44,40.44,83687.0,31.7526,31.7526,31.7448,31.7448,83687.0
2017-04-25 12:30:00,40.45,40.45,40.43,40.43,44611.0,31.7526,31.7526,31.7369,31.7369,44611.0
2017-04-25 12:35:00,40.43,40.44,40.4,40.42,102490.0,31.7369,31.7448,31.7134,31.7291,102490.0
2017-04-25 12:40:00,40.42,40.43,40.41,40.41,89794.0,31.7291,31.7369,31.7212,31.7212,89794.0
2017-04-25 12:45:00,40.41,40.44,40.41,40.44,104530.0,31.7212,31.7448,31.7212,31.7448,104530.0
2017-04-25 12:50:00,40.44,40.44,40.42,40.42,71960.0,31.7448,31.7448,31.7291,31.7291,71960.0
2017-04-25 12:55:00,40.42,40.45,40.42,40.44,72576.0,31.7291,31.7526,31.7291,31.7448,72576.0
2017-04-25 13:00:00,40.44,40.45,40.44,40.45,53846.0,31.7448,31.7526,31.7448,31.7526,53846.0
2017-04-25 13:05:00,40.45,40.47,40.44,40.47,109172.0,31.7526,31.7683,31.7448,31.7683,109172.0
2017-04-25 13:10:00,40.47,40.48,40.46,40.46,140220.0,31.7683,31.7761,31.7605,31.7605,140220.0
2017-04-25 13:15:00,40.47,40.47,40.46,40.47,21866.0,31.7683,31.7683,31.7605,31.7683,21866.0
2017-04-25 13:20:00,40.47,40.47,40.46,40.47,45748.0,31.7683,31.7683,31.7605,31.7683,45748.0
2017-04-25 13:25:00,40.46,40.47,40.44,40.45,162046.0,31.7605,31.7683,31.7448,31.7526,162046.0
2017-04-25 13:30:00,40.45,40.47,40.44,40.46,259851.0,31.7526,31.7683,31.7448,31.7605,259851.0
2017-04-25 13:35:00,40.46,40.47,40.45,40.46,305479.0,31.7605,31.7683,31.7526,31.7605,305479.0
2017-04-25 13:40:00,40.46,40.47,40.45,40.46,63632.0,31.7605,31.7683,31.7526,31.7605,63632.0
2017-04-25 13:45:00,40.46,40.47,40.46,40.47,46513.0,31.7605,31.7683,31.7605,31.7683,46513.0
2017-04-25 13:50:00,40.47,40.47,40.46,40.47,41134.0,31.7683,31.7683,31.7605,31.7683,41134.0
2017-04-25 13:55:00,40.47,40.47,40.46,40.47,32626.0,31.7683,31.7683,31.7605,31.7683,32626.0
2017-04-25 14:00:00,40.47,40.48,40.46,40.48,55644.0,31.7683,31.7761,31.7605,31.7761,55644.0
2017-04-25 14:05:00,40.48,40.49,40.47,40.49,58618.0,31.7761,31.784,31.7683,31.784,58618.0
2017-04-25 14:10:00,40.49,40.51,40.48,40.5,220998.0,31.784,31.7997,31.7761,31.7918,220998.0
2017-04-25 14:15:00,40.5,40.5,40.48,40.49,60239.0,31.7918,31.7918,31.7761,31.784,60239.0
2017-04-25 14:20:00,40.49,40.5,40.48,40.49,91734.0,31.784,31.7918,31.7761,31.784,91734.0
2017-04-25 14:25:00,40.5,40.51,40.49,40.51,86250.0,31.7918,31.7997,31.784,31.7997,86250.0
2017-04-25 14:30:00,40.5,40.51,40.5,40.51,71781.0,31.7918,31.7997,31.7918,31.7997,71781.0
2017-04-25 14:35:00,40.51,40.53,40.5,40.52,154068.0,31.7997,31.8154,31.7918,31.8075,154068.0
2017-04-25 14:40:00,40.52,40.52,40.51,40.51,61509.0,31.8075,31.8075,31.7997,31.7997,61509.0
2017-04-25 14:45:00,40.51,40.52,40.51,40.52,77020.0,31.7997,31.8075,31.7997,31.8075,77020.0
2017-04-25 14:50:00,40.52,40.52,40.48,40.49,124065.0,31.8075,31.8075,31.7761,31.784,124065.0
2017-04-25 14:55:00,40.49,40.5,40.47,40.49,72398.0,31.784,31.7918,31.7683,31.784,72398.0
2017-04-25 15:00:00,40.49,40.51,40.49,40.51,76521.0,31.784,31.7997,31.784,31.7997,76521.0
2017-04-25 15:05:00,40.51,40.53,40.5,40.52,103354.0,31.7997,31.8154,31.7918,31.8075,103354.0
2017-04-25 15:10:00,40.52,40.52,40.49,40.49,84423.0,31.8075,31.8075,31.784,31.784,84423.0
2017-04-25 15:15:00,40.5,40.51,40.48,40.51,105711.0,31.7918,31.7997,31.7761,31.7997,105711.0
2017-04-25 15:20:00,40.51,40.52,40.5,40.51,133778.0,31.7997,31.8075,31.7918,31.7997,133778.0
2017-04-25 15:25:00,40.51,40.51,40.5,40.5,124135.0,31.7997,31.7997,31.7918,31.7918,124135.0
2017-04-25 15:30:00,40.5,40.5,40.48,40.5,325134.0,31.7918,31.7918,31.7761,31.7918,325134.0
2017-04-25 15:35:00,40.48,40.49,40.47,40.48,58972.0,31.7761,31.784,31.7683,31.7761,58972.0
2017-04-25 15:40:00,40.47,40.48,40.47,40.48,150099.0,31.7683,31.7761,31.7683,31.7761,150099.0
2017-04-25 15:45:00,40.48,40.48,40.45,40.46,441244.0,31.7761,31.7761,31.7526,31.7605,441244.0
2017-04-25 15:50:00,40.46,40.47,40.44,40.45,188168.0,31.7605,31.7683,31.7448,31.7526,188168.0
2017-04-25 15:55:00,40.45,40.46,40.43,40.46,563591.0,31.7526,31.7605,31.7369,31.7605,563591.0
2017-04-26 09:30:00,40.35,40.37,40.31,40.35,449781.0,31.6741,31.6898,31.6427,31.6741,449781.0
2017-04-26 09:35:00,40.35,40.35,40.33,40.34,160657.0,31.6741,31.6741,31.6584,31.6663,160657.0
2017-04-26 09:40:00,40.33,40.35,40.32,40.35,138683.0,31.6584,31.6741,31.6506,31.6741,138683.0
2017-04-26 09:45:00,40.35,40.36,40.34,40.36,88624.0,31.6741,31.682,31.6663,31.682,88624.0
2017-04-26 09:50:00,40.35,40.37,40.34,40.36,116015.0,31.6741,31.6898,31.6663,31.682,116015.0
2017-04-26 09:55:00,40.37,40.37,40.35,40.37,155061.0,31.6898,31.6898,31.6741,31.6898,155061.0
2017-04-26 10:00:00,40.37,40.37,40.35,40.36,234717.0,31.6898,31.6898,31.6741,31.682,234717.0
2017-04-26 10:05:00,40.36,40.38,40.35,40.38,149323.0,31.682,31.6977,31.6741,31.6977,149323.0
2017-04-26 10:10:00,40.38,40.39,40.36,40.39,229828.0,31.6977,31.7055,31.682,31.7055,229828.0
2017-04-26 10:15:00,40.39,40.39,40.35,40.37,221294.0,31.7055,31.7055,31.6741,31.6898,221294.0
2017-04-26 10:20:00,40.37,40.38,40.35,40.36,112753.0,31.6898,31.6977,31.6741,31.682,112753.0
2017-04-26 10:25:00,40.35,40.37,40.35,40.36,128813.0,31.6741,31.6898,31.6741,31.682,128813.0
2017-04-26 10:30:00,40.37,40.4,40.36,40.39,280408.0,31.6898,31.7134,31.682,31.7055,280408.0
2017-04-26 10:35:00,40.39,40.39,40.37,40.39,117155.0,31.7055,31.7055,31.6898,31.7055,117155.0
2017-04-26 10:40:00,40.39,40.4,40.37,40.39,156468.0,31.7055,31.7134,31.6898,31.7055,156468.0
2017-04-26 10:45:00,40.4,40.41,40.39,40.41,156999.0,31.7134,31.7212,31.7055,31.7212,156999.0
2017-04-26 10:50:00,40.41,40.44,40.4,40.43,195193.0,31.7212,31.7448,31.7134,31.7369,195193.0
2017-04-26 10:55:00,40.43,40.44,40.42,40.43,106380.0,31.7369,31.7448,31.7291,31.7369,106380.0
2017-04-26 11:00:00,40.42,40.45,40.42,40.44,244776.0,31.7291,31.7526,31.7291,31.7448,244776.0
2017-04-26 11:05:00,40.44,40.44,40.41,40.41,101020.0,31.7448,31.7448,31.7212,31.7212,101020.0
2017-04-26 11:10:00,40.41,40.43,40.4,40.41,129340.0,31.7212,31.7369,31.7134,31.7212,129340.0
2017-04-26 11:15:00,40.41,40.42,40.4,40.41,113665.0,31.7212,31.7291,31.7134,31.7212,113665.0
2017-04-26 11:20:00,40.42,40.45,40.41,40.45,169408.0,31.7291,31.7526,31.7212,31.7526,169408.0
2017-04-26 11:25:00,40.45,40.47,40.44,40.45,177722.0,31.7526,31.7683,31.7448,31.7526,177722.0
2017-04-26 11:30:00,40.45,40.46,40.43,40.45,117592.0,31.7526,31.7605,31.7369,31.7526,117592.0
2017-04-26 11:35:00,40.45,40.45,40.43,40.44,33878.0,31.7526,31.7526,31.7369,31.7448,33878.0
2017-04-26 11:40:00,40.44,40.44,40.33,40.34,196629.0,31.7448,31.7448,31.6584,31.6663,196629.0
2017-04-26 11:45:00,40.34,40.37,40.28,40.29,345024.0,31.6663,31.6898,31.6192,31.627,345024.0
2017-04-26 11:50:00,40.28,40.33,40.27,40.3,211226.0,31.6192,31.6584,31.6113,31.6349,211226.0
2017-04-26 11:55:00,40.31,40.32,40.29,40.31,152073.0,31.6427,31.6506,31.627,31.6427,152073.0
2017-04-26 12:00:00,40.31,40.34,40.29,40.34,489697.0,31.6427,31.6663,31.627,31.6663,489697.0
2017-04-26 12:05:00,40.34,40.36,40.34,40.35,380122.0,31.6663,31.682,31.6663,31.6741,380122.0
2017-04-26 12:10:00,40.35,40.38,40.34,40.36,129619.0,31.6741,31.6977,31.6663,31.682,129619.0
2017-04-26 12:15:00,40.36,40.36,40.33,40.36,134098.0,31.682,31.682,31.6584,31.682,134098.0
2017-04-26 12:20:00,40.36,40.36,40.32,40.34,126822.0,31.682,31.682,31.6506,31.6663,126822.0
2017-04-26 12:25:00,40.34,40.34,40.33,40.34,72415.0,31.6663,31.6663,31.6584,31.6663,72415.0
2017-04-26 12:30:00,40.34,40.37,40.32,40.34,275969.0,31.6663,31.6898,31.6506,31.6663,275969.0
2017-04-26 12:35:00,40.34,40.35,40.3,40.31,81372.0,31.6663,31.6741,31.6349,31.6427,81372.0
2017-04-26 12:40:00,40.3,40.31,40.28,40.29,56710.0,31.6349,31.6427,31.6192,31.627,56710.0
2017-04-26 12:45:00,40.29,40.31,40.27,40.27,97090.0,31.627,31.6427,31.6113,31.6113,97090.0
2017-04-26 12:50:00,40.27,40.29,40.26,40.29,105889.0,31.6113,31.627,31.6035,31.627,105889.0
2017-04-26 12:55:00,40.29,40.33,40.29,40.33,137128.0,31.627,31.6584,31.627,31.6584,137128.0
2017-04-26 13:00:00,40.33,40.33,40.3,40.32,119820.0,31.6584,31.6584,31.6349,31.6506,119820.0
2017-04-26 13:05:00,40.31,40.33,40.31,40.32,122964.0,31.6427,31.6584,31.6427,31.6506,122964.0
2017-04-26 13:10:00,40.32,40.32,40.3,40.3,40100.0,31.6506,31.6506,31.6349,31.6349,40100.0
2017-04-26 13:15:00,40.31,40.35,40.3,40.34,109415.0,31.6427,31.6741,31.6349,31.6663,109415.0
2017-04-26 13:20:00,40.34,40.35,40.33,40.34,29774.0,31.6663,31.6741,31.6584,31.6663,29774.0
2017-04-26 13:25:00,40.33,40.33,40.32,40.32,31569.0,31.6584,31.6584,31.6506,31.6506,31569.0
2017-04-26 13:30:00,40.32,40.33,40.3,40.32,157154.0,31.6506,31.6584,31.6349,31.6506,157154.0
2017-04-26 13:35:00,40.32,40.32,40.31,40.31,36400.0,31.6506,31.6506,31.6427,31.6427,36400.0
2017-04-26 13:40:00,40.31,40.33,40.3,40.33,89873.0,31.6427,31.6584,31.6349,31.6584,89873.0
2017-04-26 13:45:00,40.34,40.34,40.26,40.3,466372.0,31.6663,31.6663,31.6035,31.6349,466372.0
2017-04-26 13:50:00,40.3,40.35,40.3,40.34,321706.0,31.6349,31.6741,31.6349,31.6663,321706.0
2017-04-26 13:55:00,40.34,40.35,40.33,40.33,226948.0,31.6663,31.6741,31.6584,31.6584,226948.0
2017-04-26 14:00:00,40.34,40.37,40.32,40.36,229808.0,31.6663,31.6898,31.6506,31.682,229808.0
2017-04-26 14:05:00,40.36,40.38,40.35,40.37,103312.0,31.682,31.6977,31.6741,31.6898,103312.0
2017-04-26 14:10:00,40.37,40.38,40.35,40.38,211176.0,31.6898,31.6977,31.6741,31.6977,211176.0
2017-04-26 14:15:00,40.38,40.39,40.38,40.39,37579.0,31.6977,31.7055,31.6977,31.7055,37579.0
2017-04-26 14:20:00,40.39,40.41,40.37,40.4,253256.0,31.7055,31.7212,31.6898,31.7134,253256.0
2017-04-26 14:25:00,40.39,40.39,40.36,40.37,60236.0,31.7055,31.7055,31.682,31.6898,60236.0
2017-04-26 14:30:00,40.37,40.39,40.36,40.38,75069.0,31.6898,31.7055,31.682,31.6977,75069.0
2017-04-26 14:35:00,40.38,40.38,40.36,40.38,42532.0,31.6977,31.6977,31.682,31.6977,42532.0
2017-04-26 14:40:00,40.37,40.39,40.37,40.39,82359.0,31.6898,31.7055,31.6898,31.7055,82359.0
2017-04-26 14:45:00,40.38,40.39,40.35,40.37,125275.0,31.6977,31.7055,31.6741,31.6898,125275.0
2017-04-26 14:50:00,40.37,40.38,40.36,40.37,75395.0,31.6898,31.6977,31.682,31.6898,75395.0
2017-04-26 14:55:00,40.37,40.38,40.36,40.36,26656.0,31.6898,31.6977,31.682,31.682,26656.0
2017-04-26 15:00:00,40.36,40.37,40.35,40.36,64041.0,31.682,31.6898,31.6741,31.682,64041.0
2017-04-26 15:05:00,40.36,40.38,40.35,40.38,45308.0,31.682,31.6977,31.6741,31.6977,45308.0
2017-04-26 15:10:00,40.38,40.39,40.36,40.39,110966.0,31.6977,31.7055,31.682,31.7055,110966.0
2017-04-26 15:15:00,40.38,40.39,40.37,40.37,50386.0,31.6977,31.7055,31.6898,31.6898,50386.0
2017-04-26 15:20:00,40.37,40.38,40.35,40.37,106441.0,31.6898,31.6977,31.6741,31.6898,106441.0
2017-04-26 15:25:00,40.37,40.37,40.35,40.36,100607.0,31.6898,31.6898,31.6741,31.682,100607.0
2017-04-26 15:30:00,40.36,40.36,40.34,40.34,115839.0,31.682,31.682,31.6663,31.6663,115839.0
2017-04-26 15:35:00,40.34,40.35,40.32,40.33,215240.0,31.6663,31.6741,31.6506,31.6584,215240.0
2017-04-26 15:40:00,40.32,40.33,40.32,40.33,109507.0,31.6506,31.6584,31.6506,31.6584,109507.0
2017-04-26 15:45:00,40.33,40.33,40.31,40.32,99953.0,31.6584,31.6584,31.6427,31.6506,99953.0
2017-04-26 15:50:00,40.32,40.32,40.29,40.29,310310.0,31.6506,31.6506,31.627,31.627,310310.0
2017-04-26 15:55:00,40.3,40.31,40.27,40.29,651368.0,31.6349,31.6427,31.6113,31.627,651368.0
2017-04-27 09:30:00,40.32,40.35,40.23,40.23,353622.0,31.6506,31.6741,31.5799,31.5799,353622.0
2017-04-27 09:35:00,40.23,40.25,40.21,40.24,247498.0,31.5799,31.5956,31.5642,31.5878,247498.0
2017-04-27 09:40:00,40.24,40.25,40.22,40.24,137784.0,31.5878,31.5956,31.5721,31.5878,137784.0
2017-04-27 09:45:00,40.24,40.26,40.23,40.25,194492.0,31.5878,31.6035,31.5799,31.5956,194492.0
2017-04-27 09:50:00,40.25,40.27,40.24,40.25,222749.0,31.5956,31.6113,31.5878,31.5956,222749.0
2017-04-27 09:55:00,40.25,40.26,40.23,40.23,99034.0,31.5956,31.6035,31.5799,31.5799,99034.0
2017-04-27 10:00:00,40.24,40.25,40.22,40.23,215715.0,31.5878,31.5956,31.5721,31.5799,215715.0
2017-04-27 10:05:00,40.23,40.25,40.21,40.22,73946.0,31.5799,31.5956,31.5642,31.5721,73946.0
2017-04-27 10:10:00,40.22,40.26,40.21,40.25,186273.0,31.5721,31.6035,31.5642,31.5956,186273.0
2017-04-27 10:15:00,40.25,40.26,40.23,40.25,136556.0,31.5956,31.6035,31.5799,31.5956,136556.0
2017-04-27 10:20:00,40.25,40.25,40.22,40.23,169086.0,31.5956,31.5956,31.5721,31.5799,169086.0
2017-04-27 10:25:00,40.23,40.26,40.23,40.25,132698.0,31.5799,31.6035,31.5799,31.5956,132698.0
2017-04-27 10:30:00,40.26,40.27,40.24,40.27,177958.0,31.6035,31.6113,31.5878,31.6113,177958.0
2017-04-27 10:35:00,40.26,40.26,40.24,40.25,187933.0,31.6035,31.6035,31.5878,31.5956,187933.0
2017-04-27 10:40:00,40.25,40.25,40.24,40.25,81092.0,31.5956,31.5956,31.5878,31.5956,81092.0
2017-04-27 10:45:00,40.25,40.25,40.19,40.19,151798.0,31.5956,31.5956,31.5485,31.5485,151798.0
2017-04-27 10:50:00,40.19,40.21,40.19,40.21,323644.0,31.5485,31.5642,31.5485,31.5642,323644.0
2017-04-27 10:55:00,40.2,40.21,40.15,40.17,202276.0,31.5564,31.5642,31.5171,31.5328,202276.0
2017-04-27 11:00:00,40.17,40.19,40.16,40.16,170943.0,31.5328,31.5485,31.525,31.525,170943.0
2017-04-27 11:05:00,40.16,40.18,40.14,40.15,131053.0,31.525,31.5407,31.5093,31.5171,131053.0
2017-04-27 11:10:00,40.15,40.18,40.14,40.18,88070.0,31.5171,31.5407,31.5093,31.5407,88070.0
2017-04-27 11:15:00,40.18,40.18,40.15,40.16,108601.0,31.5407,31.5407,31.5171,31.525,108601.0
2017-04-27 11:20:00,40.16,40.17,40.13,40.14,84919.0,31.525,31.5328,31.5014,31.5093,84919.0
2017-04-27 11:25:00,40.14,40.15,40.12,40.13,93649.0,31.5093,31.5171,31.4936,31.5014,93649.0
2017-04-27 11:30:00,40.14,40.15,40.13,40.14,58547.0,31.5093,31.5171,31.5014,31.5093,58547.0
2017-04-27 11:35:00,40.14,40.14,40.12,40.12,75329.0,31.5093,31.5093,31.4936,31.4936,75329.0
2017-04-27 11:40:00,40.12,40.13,40.1,40.11,198981.0,31.4936,31.5014,31.4779,31.4857,198981.0
2017-04-27 11:45:00,40.11,40.12,40.08,40.09,199202.0,31.4857,31.4936,31.4622,31.47,199202.0
2017-04-27 11:50:00,40.09,40.1,40.08,40.09,120849.0,31.47,31.4779,31.4622,31.47,120849.0
2017-04-27 11:55:00,40.09,40.1,40.07,40.07,55045.0,31.47,31.4779,31.4543,31.4543,55045.0
2017-04-27 12:00:00,40.08,40.11,40.07,40.1,119206.0,31.4622,31.4857,31.4543,31.4779,119206.0
2017-04-27 12:05:00,40.1,40.12,40.1,40.12,65401.0,31.4779,31.4936,31.4779,31.4936,65401.0
2017-04-27 12:10:00,40.12,40.13,40.11,40.13,53565.0,31.4936,31.5014,31.4857,31.5014,53565.0
2017-04-27 12:15:00,40.13,40.14,40.12,40.13,63781.0,31.5014,31.5093,31.4936,31.5014,63781.0
2017-04-27 12:20:00,40.13,40.13,40.11,40.12,108706.0,31.5014,31.5014,31.4857,31.4936,108706.0
2017-04-27 12:25:00,40.12,40.14,40.12,40.14,55493.0,31.4936,31.5093,31.4936,31.5093,55493.0
2017-04-27 12:30:00,40.14,40.16,40.13,40.15,57273.0,31.5093,31.525,31.5014,31.5171,57273.0
2017-04-27 12:35:00,40.15,40.16,40.14,40.15,31235.0,31.5171,31.525,31.5093,31.5171,31235.0
2017-04-27 12:40:00,40.15,40.17,40.15,40.16,52107.0,31.5171,31.5328,31.5171,31.525,52107.0
2017-04-27 12:45:00,40.17,40.17,40.15,40.16,42565.0,31.5328,31.5328,31.5171,31.525,42565.0
2017-04-27 12:50:00,40.16,40.19,40.15,40.19,67198.0,31.525,31.5485,31.5171,31.5485,67198.0
2017-04-27 12:55:00,40.19,40.23,40.18,40.23,63768.0,31.5485,31.5799,31.5407,31.5799,63768.0
2017-04-27 13:00:00,40.22,40.23,40.21,40.22,83020.0,31.5721,31.5799,31.5642,31.5721,83020.0
2017-04-27 13:05:00,40.21,40.22,40.18,40.19,93214.0,31.5642,31.5721,31.5407,31.5485,93214.0
2017-04-27 13:10:00,40.19,40.21,40.19,40.19,70095.0,31.5485,31.5642,31.5485,31.5485,70095.0
2017-04-27 13:15:00,40.2,40.2,40.18,40.2,40477.0,31.5564,31.5564,31.5407,31.5564,40477.0
2017-04-27 13:20:00,40.2,40.21,40.19,40.19,140427.0,31.5564,31.5642,31.5485,31.5485,140427.0
2017-04-27 13:25:00,40.19,40.2,40.18,40.2,13874.0,31.5485,31.5564,31.5407,31.5564,13874.0
2017-04-27 13:30:00,40.19,40.2,40.18,40.19,59694.0,31.5485,31.5564,31.5407,31.5485,59694.0
2017-04-27 13:35:00,40.19,40.21,40.18,40.21,108435.0,31.5485,31.5642,31.5407,31.5642,108435.0
2017-04-27 13:40:00,40.21,40.21,40.19,40.2,48010.0,31.5642,31.5642,31.5485,31.5564,48010.0
2017-04-27 13:45:00,40.19,40.2,40.18,40.19,85770.0,31.5485,31.5564,31.5407,31.5485,85770.0
2017-04-27 13:50:00,40.19,40.2,40.18,40.2,59951.0,31.5485,31.5564,31.5407,31.5564,59951.0
2017-04-27 13:55:00,40.2,40.21,40.19,40.21,82138.0,31.5564,31.5642,31.5485,31.5642,82138.0
2017-04-27 14:00:00,40.21,40.22,40.2,40.21,128077.0,31.5642,31.5721,31.5564,31.5642,128077.0
2017-04-27 14:05:00,40.21,40.21,40.19,40.2,108001.0,31.5642,31.5642,31.5485,31.5564,108001.0
2017-04-27 14:10:00,40.2,40.21,40.19,40.21,54315.0,31.5564,31.5642,31.5485,31.5642,54315.0
2017-04-27 14:15:00,40.21,40.21,40.18,40.2,97932.0,31.5642,31.5642,31.5407,31.5564,97932.0
2017-04-27 14:20:00,40.2,40.21,40.18,40.2,74781.0,31.5564,31.5642,31.5407,31.5564,74781.0
2017-04-27 14:25:00,40.2,40.2,40.18,40.2,77262.0,31.5564,31.5564,31.5407,31.5564,77262.0
2017-04-27 14:30:00,40.2,40.21,40.19,40.21,54922.0,31.5564,31.5642,31.5485,31.5642,54922.0
2017-04-27 14:35:00,40.21,40.21,40.2,40.21,74622.0,31.5642,31.5642,31.5564,31.5642,74622.0
2017-04-27 14:40:00,40.2,40.21,40.2,40.2,68942.0,31.5564,31.5642,31.5564,31.5564,68942.0
2017-04-27 14:45:00,40.21,40.22,40.2,40.21,64404.0,31.5642,31.5721,31.5564,31.5642,64404.0
2017-04-27 14:50:00,40.22,40.22,40.19,40.2,67091.0,31.5721,31.5721,31.5485,31.5564,67091.0
2017-04-27 14:55:00,40.2,40.21,40.18,40.2,116900.0,31.5564,31.5642,31.5407,31.5564,116900.0
2017-04-27 15:00:00,40.21,40.21,40.18,40.19,75895.0,31.5642,31.5642,31.5407,31.5485,75895.0
2017-04-27 15:05:00,40.18,40.2,40.16,40.16,98104.0,31.5407,31.5564,31.525,31.525,98104.0
2017-04-27 15:10:00,40.16,40.18,40.16,40.18,122956.0,31.525,31.5407,31.525,31.5407,122956.0
2017-04-27 15:15:00,40.18,40.18,40.17,40.18,65120.0,31.5407,31.5407,31.5328,31.5407,65120.0
2017-04-27 15:20:00,40.18,40.19,40.17,40.18,92581.0,31.5407,31.5485,31.5328,31.5407,92581.0
2017-04-27 15:25:00,40.18,40.19,40.17,40.19,77949.0,31.5407,31.5485,31.5328,31.5485,77949.0
2017-04-27 15:30:00,40.19,40.2,40.18,40.19,149558.0,31.5485,31.5564,31.5407,31.5485,149558.0
2017-04-27 15:35:00,40.19,40.2,40.18,40.19,129003.0,31.5485,31.5564,31.5407,31.5485,129003.0
2017-04-27 15:40:00,40.18,40.19,40.18,40.19,54374.0,31.5407,31.5485,31.5407,31.5485,54374.0
2017-04-27 15:45:00,40.19,40.19,40.18,40.18,74532.0,31.5485,31.5485,31.5407,31.5407,74532.0
2017-04-27 15:50:00,40.19,40.19,40.17,40.18,151551.0,31.5485,31.5485,31.5328,31.5407,151551.0
2017-04-27 15:55:00,40.18,40.19,40.16,40.19,491928.0,31.5407,31.5485,31.525,31.5485,491928.0
2017-04-28 09:30:00,40.26,40.28,40.24,40.25,444686.0,31.6035,31.6192,31.5878,31.5956,444686.0
2017-04-28 09:35:00,40.25,40.26,40.22,40.24,190628.0,31.5956,31.6035,31.5721,31.5878,190628.0
2017-04-28 09:40:00,40.25,40.26,40.23,40.23,114347.0,31.5956,31.6035,31.5799,31.5799,114347.0
2017-04-28 09:45:00,40.23,40.26,40.19,40.22,175336.0,31.5799,31.6035,31.5485,31.5721,175336.0
2017-04-28 09:50:00,40.23,40.27,40.22,40.25,1329784.0,31.5799,31.6113,31.5721,31.5956,1329784.0
2017-04-28 09:55:00,40.26,40.26,40.24,40.24,105761.0,31.6035,31.6035,31.5878,31.5878,105761.0
2017-04-28 10:00:00,40.25,40.26,40.23,40.25,510446.0,31.5956,31.6035,31.5799,31.5956,510446.0
2017-04-28 10:05:00,40.25,40.25,40.22,40.23,240117.0,31.5956,31.5956,31.5721,31.5799,240117.0
2017-04-28 10:10:00,40.22,40.24,40.21,40.23,231909.0,31.5721,31.5878,31.5642,31.5799,231909.0
2017-04-28 10:15:00,40.23,40.24,40.21,40.23,84645.0,31.5799,31.5878,31.5642,31.5799,84645.0
2017-04-28 10:20:00,40.23,40.24,40.21,40.22,470029.0,31.5799,31.5878,31.5642,31.5721,470029.0
2017-04-28 10:25:00,40.22,40.23,40.2,40.23,124187.0,31.5721,31.5799,31.5564,31.5799,124187.0
2017-04-28 10:30:00,40.23,40.23,40.21,40.22,235863.0,31.5799,31.5799,31.5642,31.5721,235863.0
2017-04-28 10:35:00,40.22,40.25,40.22,40.24,130004.0,31.5721,31.5956,31.5721,31.5878,130004.0
2017-04-28 10:40:00,40.24,40.24,40.21,40.21,188831.0,31.5878,31.5878,31.5642,31.5642,188831.0
2017-04-28 10:45:00,40.22,40.23,40.21,40.22,174167.0,31.5721,31.5799,31.5642,31.5721,174167.0
2017-04-28 10:50:00,40.22,40.24,40.21,40.23,139307.0,31.5721,31.5878,31.5642,31.5799,139307.0
2017-04-28 10:55:00,40.24,40.25,40.23,40.25,91145.0,31.5878,31.5956,31.5799,31.5956,91145.0
2017-04-28 11:00:00,40.25,40.26,40.24,40.25,142934.0,31.5956,31.6035,31.5878,31.5956,142934.0
2017-04-28 11:05:00,40.26,40.27,40.25,40.27,98521.0,31.6035,31.6113,31.5956,31.6113,98521.0
2017-04-28 11:10:00,40.26,40.27,40.25,40.26,151316.0,31.6035,31.6113,31.5956,31.6035,151316.0
2017-04-28 11:15:00,40.26,40.28,40.25,40.26,286065.0,31.6035,31.6192,31.5956,31.6035,286065.0
2017-04-28 11:20:00,40.27,40.28,40.26,40.28,78003.0,31.6113,31.6192,31.6035,31.6192,78003.0
2017-04-28 11:25:00,40.27,40.31,40.27,40.28,314786.0,31.6113,31.6427,31.6113,31.6192,314786.0
2017-04-28 11:30:00,40.28,40.28,40.25,40.26,127648.0,31.6192,31.6192,31.5956,31.6035,127648.0
2017-04-28 11:35:00,40.26,40.28,40.25,40.28,130349.0,31.6035,31.6192,31.5956,31.6192,130349.0
2017-04-28 11:40:00,40.27,40.28,40.26,40.26,62503.0,31.6113,31.6192,31.6035,31.6035,62503.0
2017-04-28 11:45:00,40.26,40.27,40.24,40.24,69115.0,31.6035,31.6113,31.5878,31.5878,69115.0
2017-04-28 11:50:00,40.25,40.26,40.24,40.26,46633.0,31.5956,31.6035,31.5878,31.6035,46633.0
2017-04-28 11:55:00,40.26,40.26,40.25,40.26,38380.0,31.6035,31.6035,31.5956,31.6035,38380.0
2017-04-28 12:00:00,40.26,40.27,40.25,40.26,104465.0,31.6035,31.6113,31.5956,31.6035,104465.0
2017-04-28 12:05:00,40.26,40.27,40.25,40.27,44943.0,31.6035,31.6113,31.5956,31.6113,44943.0
2017-04-28 12:10:00,40.27,40.27,40.26,40.27,21180.0,31.6113,31.6113,31.6035,31.6113,21180.0
2017-04-28 12:15:00,40.27,40.27,40.26,40.27,32288.0,31.6113,31.6113,31.6035,31.6113,32288.0
2017-04-28 12:20:00,40.27,40.27,40.26,40.27,20153.0,31.6113,31.6113,31.6035,31.6113,20153.0
2017-04-28 12:25:00,40.27,40.27,40.25,40.27,46268.0,31.6113,31.6113,31.5956,31.6113,46268.0
2017-04-28 12:30:00,40.27,40.27,40.25,40.26,29217.0,31.6113,31.6113,31.5956,31.6035,29217.0
2017-04-28 12:35:00,40.25,40.27,40.25,40.26,35776.0,31.5956,31.6113,31.5956,31.6035,35776.0
2017-04-28 12:40:00,40.27,40.28,40.25,40.27,54193.0,31.6113,31.6192,31.5956,31.6113,54193.0
2017-04-28 12:45:00,40.27,40.29,40.27,40.29,123570.0,31.6113,31.627,31.6113,31.627,123570.0
2017-04-28 12:50:00,40.29,40.29,40.27,40.27,40589.0,31.627,31.627,31.6113,31.6113,40589.0
2017-04-28 12:55:00,40.27,40.29,40.27,40.29,91029.0,31.6113,31.627,31.6113,31.627,91029.0
2017-04-28 13:00:00,40.29,40.29,40.26,40.29,116548.0,31.627,31.627,31.6035,31.627,116548.0
2017-04-28 13:05:00,40.3,40.31,40.28,40.3,167057.0,31.6349,31.6427,31.6192,31.6349,167057.0
2017-04-28 13:10:00,40.3,40.3,40.28,40.29,44153.0,31.6349,31.6349,31.6192,31.627,44153.0
2017-04-28 13:15:00,40.29,40.29,40.26,40.27,73652.0,31.627,31.627,31.6035,31.6113,73652.0
2017-04-28 13:20:00,40.28,40.29,40.27,40.27,56604.0,31.6192,31.627,31.6113,31.6113,56604.0
2017-04-28 13:25:00,40.27,40.28,40.27,40.28,13628.0,31.6113,31.6192,31.6113,31.6192,13628.0
2017-04-28 13:30:00,40.27,40.29,40.27,40.28,41419.0,31.6113,31.627,31.6113,31.6192,41419.0
2017-04-28 13:35:00,40.28,40.29,40.28,40.28,68264.0,31.6192,31.627,31.6192,31.6192,68264.0
2017-04-28 13:40:00,40.28,40.29,40.27,40.28,136232.0,31.6192,31.627,31.6113,31.6192,136232.0
2017-04-28 13:45:00,40.27,40.3,40.27,40.29,179235.0,31.6113,31.6349,31.6113,31.627,179235.0
2017-04-28 13:50:00,40.29,40.3,40.28,40.3,57691.0,31.627,31.6349,31.6192,31.6349,57691.0
2017-04-28 13:55:00,40.3,40.3,40.29,40.29,73307.0,31.6349,31.6349,31.627,31.627,73307.0
2017-04-28 14:00:00,40.29,40.31,40.28,40.31,79480.0,31.627,31.6427,31.6192,31.6427,79480.0
2017-04-28 14:05:00,40.31,40.31,40.3,40.31,68550.0,31.6427,31.6427,31.6349,31.6427,68550.0
2017-04-28 14:10:00,40.3,40.31,40.29,40.3,54371.0,31.6349,31.6427,31.627,31.6349,54371.0
2017-04-28 14:15:00,40.3,40.31,40.29,40.3,37867.0,31.6349,31.6427,31.627,31.6349,37867.0
2017-04-28 14:20:00,40.3,40.31,40.29,40.3,26918.0,31.6349,31.6427,31.627,31.6349,26918.0
2017-04-28 14:25:00,40.3,40.31,40.29,40.3,95227.0,31.6349,31.6427,31.627,31.6349,95227.0
2017-04-28 14:30:00,40.3,40.31,40.29,40.3,33693.0,31.6349,31.6427,31.627,31.6349,33693.0
2017-04-28 14:35:00,40.3,40.31,40.29,40.29,98220.0,31.6349,31.6427,31.627,31.627,98220.0
2017-04-28 14:40:00,40.3,40.31,40.29,40.31,61369.0,31.6349,31.6427,31.627,31.6427,61369.0
2017-04-28 14:45:00,40.31,40.33,40.3,40.32,109854.0,31.6427,31.6584,31.6349,31.6506,109854.0
2017-04-28 14:50:00,40.32,40.32,40.3,40.3,83237.0,31.6506,31.6506,31.6349,31.6349,83237.0
2017-04-28 14:55:00,40.3,40.31,40.29,40.3,87986.0,31.6349,31.6427,31.627,31.6349,87986.0
2017-04-28 15:00:00,40.3,40.32,40.29,40.32,133743.0,31.6349,31.6506,31.627,31.6506,133743.0
2017-04-28 15:05:00,40.32,40.33,40.31,40.33,34973.0,31.6506,31.6584,31.6427,31.6584,34973.0
2017-04-28 15:10:00,40.33,40.34,40.32,40.34,63998.0,31.6584,31.6663,31.6506,31.6663,63998.0
2017-04-28 15:15:00,40.34,40.34,40.32,40.34,138653.0,31.6663,31.6663,31.6506,31.6663,138653.0
2017-04-28 15:20:00,40.34,40.34,40.32,40.33,52064.0,31.6663,31.6663,31.6506,31.6584,52064.0
2017-04-28 15:25:00,40.33,40.33,40.32,40.33,62796.0,31.6584,31.6584,31.6506,31.6584,62796.0
2017-04-28 15:30:00,40.33,40.33,40.31,40.32,83341.0,31.6584,31.6584,31.6427,31.6506,83341.0
2017-04-28 15:35:00,40.33,40.33,40.32,40.32,74897.0,31.6584,31.6584,31.6506,31.6506,74897.0
2017-04-28 15:40:00,40.33,40.33,40.31,40.32,104106.0,31.6584,31.6584,31.6427,31.6506,104106.0
2017-04-28 15:45:00,40.32,40.32,40.31,40.32,38675.0,31.6506,31.6506,31.6427,31.6506,38675.0
2017-04-28 15:50:00,40.32,40.34,40.31,40.34,183269.0,31.6506,31.6663,31.6427,31.6663,183269.0
2017-04-28 15:55:00,40.34,40.37,40.32,40.33,728187.0,31.6663,31.6898,31.6506,31.6584,728187.0
2017-05-01 09:30:00,40.48,40.53,40.45,40.48,300798.0,31.7761,31.8154,31.7526,31.7761,300798.0
2017-05-01 09:35:00,40.47,40.51,40.46,40.5,450493.0,31.7683,31.7997,31.7605,31.7918,450493.0
2017-05-01 09:40:00,40.51,40.51,40.42,40.48,621009.0,31.7997,31.7997,31.7291,31.7761,621009.0
2017-05-01 09:45:00,40.48,40.49,40.43,40.43,263785.0,31.7761,31.784,31.7369,31.7369,263785.0
2017-05-01 09:50:00,40.43,40.47,40.42,40.43,307536.0,31.7369,31.7683,31.7291,31.7369,307536.0
2017-05-01 09:55:00,40.43,40.46,40.42,40.43,378730.0,31.7369,31.7605,31.7291,31.7369,378730.0
2017-05-01 10:00:00,40.43,40.43,40.39,40.39,371242.0,31.7369,31.7369,31.7055,31.7055,371242.0
2017-05-01 10:05:00,40.4,40.43,40.4,40.42,140786.0,31.7134,31.7369,31.7134,31.7291,140786.0
2017-05-01 10:10:00,40.42,40.42,40.39,40.41,196359.0,31.7291,31.7291,31.7055,31.7212,196359.0
2017-05-01 10:15:00,40.41,40.42,40.4,40.42,97081.0,31.7212,31.7291,31.7134,31.7291,97081.0
2017-05-01 10:20:00,40.42,40.44,40.41,40.42,735299.0,31.7291,31.7448,31.7212,31.7291,735299.0
2017-05-01 10:25:00,40.41,40.45,40.4,40.44,137162.0,31.7212,31.7526,31.7134,31.7448,137162.0
2017-05-01 10:30:00,40.43,40.45,40.42,40.45,128142.0,31.7369,31.7526,31.7291,31.7526,128142.0
2017-05-01 10:35:00,40.45,40.45,40.43,40.44,77745.0,31.7526,31.7526,31.7369,31.7448,77745.0
2017-05-01 10:40:00,40.45,40.46,40.44,40.45,27463.0,31.7526,31.7605,31.7448,31.7526,27463.0
2017-05-01 10:45:00,40.45,40.48,40.44,40.48,68205.0,31.7526,31.7761,31.7448,31.7761,68205.0
2017-05-01 10:50:00,40.48,40.48,40.46,40.47,72860.0,31.7761,31.7761,31.7605,31.7683,72860.0
2017-05-01 10:55:00,40.47,40.5,40.46,40.48,99484.0,31.7683,31.7918,31.7605,31.7761,99484.0
2017-05-01 11:00:00,40.49,40.51,40.48,40.48,247097.0,31.784,31.7997,31.7761,31.7761,247097.0
2017-05-01 11:05:00,40.48,40.49,40.47,40.48,99326.0,31.7761,31.784,31.7683,31.7761,99326.0
2017-05-01 11:10:00,40.48,40.49,40.48,40.49,80434.0,31.7761,31.784,31.7761,31.784,80434.0
2017-05-01 11:15:00,40.49,40.49,40.48,40.49,123078.0,31.784,31.784,31.7761,31.784,123078.0
2017-05-01 11:20:00,40.49,40.49,40.47,40.48,293576.0,31.784,31.784,31.7683,31.7761,293576.0
2017-05-01 11:25:00,40.48,40.49,40.47,40.48,116128.0,31.7761,31.784,31.7683,31.7761,116128.0
2017-05-01 11:30:00,40.47,40.49,40.46,40.47,93552.0,31.7683,31.784,31.7605,31.7683,93552.0
2017-05-01 11:35:00,40.47,40.51,40.47,40.51,154121.0,31.7683,31.7997,31.7683,31.7997,154121.0
2017-05-01 11:40:00,40.51,40.52,40.5,40.52,61811.0,31.7997,31.8075,31.7918,31.8075,61811.0
2017-05-01 11:45:00,40.52,40.52,40.51,40.52,95821.0,31.8075,31.8075,31.7997,31.8075,95821.0
2017-05-01 11:50:00,40.52,40.53,40.51,40.52,73721.0,31.8075,31.8154,31.7997,31.8075,73721.0
2017-05-01 11:55:00,40.51,40.52,40.51,40.52,35708.0,31.7997,31.8075,31.7997,31.8075,35708.0
2017-05-01 12:00:00,40.52,40.52,40.51,40.52,38758.0,31.8075,31.8075,31.7997,31.8075,38758.0
2017-05-01 12:05:00,40.52,40.54,40.51,40.54,29269.0,31.8075,31.8232,31.7997,31.8232,29269.0
2017-05-01 12:10:00,40.54,40.54,40.53,40.53,21591.0,31.8232,31.8232,31.8154,31.8154,21591.0
2017-05-01 12:15:00,40.53,40.53,40.5,40.52,197944.0,31.8154,31.8154,31.7918,31.8075,197944.0
2017-05-01 12:20:00,40.52,40.53,40.5,40.53,38900.0,31.8075,31.8154,31.7918,31.8154,38900.0
2017-05-01 12:25:00,40.52,40.53,40.51,40.52,56924.0,31.8075,31.8154,31.7997,31.8075,56924.0
2017-05-01 12:30:00,40.52,40.54,40.51,40.54,79125.0,31.8075,31.8232,31.7997,31.8232,79125.0
2017-05-01 12:35:00,40.54,40.55,40.52,40.54,72998.0,31.8232,31.8311,31.8075,31.8232,72998.0
2017-05-01 12:40:00,40.54,40.56,40.53,40.56,53891.0,31.8232,31.8389,31.8154,31.8389,53891.0
2017-05-01 12:45:00,40.56,40.56,40.53,40.54,105426.0,31.8389,31.8389,31.8154,31.8232,105426.0
2017-05-01 12:50:00,40.54,40.54,40.48,40.52,299346.0,31.8232,31.8232,31.7761,31.8075,299346.0
2017-05-01 12:55:00,40.51,40.53,40.5,40.51,115913.0,31.7997,31.8154,31.7918,31.7997,115913.0
2017-05-01 13:00:00,40.51,40.52,40.49,40.51,119569.0,31.7997,31.8075,31.784,31.7997,119569.0
2017-05-01 13:05:00,40.51,40.52,40.5,40.52,34786.0,31.7997,31.8075,31.7918,31.8075,34786.0
2017-05-01 13:10:00,40.52,40.52,40.51,40.52,21670.0,31.8075,31.8075,31.7997,31.8075,21670.0
2017-05-01 13:15:00,40.52,40.55,40.51,40.54,90285.0,31.8075,31.8311,31.7997,31.8232,90285.0
2017-05-01 13:20:00,40.54,40.55,40.53,40.54,129480.0,31.8232,31.8311,31.8154,31.8232,129480.0
2017-05-01 13:25:00,40.54,40.54,40.53,40.54,20676.0,31.8232,31.8232,31.8154,31.8232,20676.0
2017-05-01 13:30:00,40.54,40.54,40.52,40.54,37673.0,31.8232,31.8232,31.8075,31.8232,37673.0
2017-05-01 13:35:00,40.54,40.55,40.53,40.54,58654.0,31.8232,31.8311,31.8154,31.8232,58654.0
2017-05-01 13:40:00,40.54,40.54,40.52,40.53,47557.0,31.8232,31.8232,31.8075,31.8154,47557.0
2017-05-01 13:45:00,40.53,40.54,40.53,40.54,40646.0,31.8154,31.8232,31.8154,31.8232,40646.0
2017-05-01 13:50:00,40.54,40.55,40.53,40.55,37787.0,31.8232,31.8311,31.8154,31.8311,37787.0
2017-05-01 13:55:00,40.55,40.56,40.54,40.56,75958.0,31.8311,31.8389,31.8232,31.8389,75958.0
2017-05-01 14:00:00,40.56,40.58,40.56,40.57,116884.0,31.8389,31.8546,31.8389,31.8468,116884.0
2017-05-01 14:05:00,40.57,40.58,40.56,40.57,45082.0,31.8468,31.8546,31.8389,31.8468,45082.0
2017-05-01 14:10:00,40.58,40.6,40.57,40.59,69277.0,31.8546,31.8703,31.8468,31.8625,69277.0
2017-05-01 14:15:00,40.59,40.6,40.58,40.59,65998.0,31.8625,31.8703,31.8546,31.8625,65998.0
2017-05-01 14:20:00,40.59,40.59,40.57,40.58,53630.0,31.8625,31.8625,31.8468,31.8546,53630.0
2017-05-01 14:25:00,40.58,40.59,40.58,40.59,41165.0,31.8546,31.8625,31.8546,31.8625,41165.0
2017-05-01 14:30:00,40.58,40.6,40.58,40.59,59926.0,31.8546,31.8703,31.8546,31.8625,59926.0
2017-05-01 14:35:00,40.59,40.59,40.57,40.57,116860.0,31.8625,31.8625,31.8468,31.8468,116860.0
2017-05-01 14:40:00,40.57,40.58,40.57,40.58,66893.0,31.8468,31.8546,31.8468,31.8546,66893.0
2017-05-01 14:45:00,40.58,40.58,40.56,40.56,70385.0,31.8546,31.8546,31.8389,31.8389,70385.0
2017-05-01 14:50:00,40.56,40.57,40.55,40.55,85247.0,31.8389,31.8468,31.8311,31.8311,85247.0
2017-05-01 14:55:00,40.55,40.55,40.53,40.54,156301.0,31.8311,31.8311,31.8154,31.8232,156301.0
2017-05-01 15:00:00,40.53,40.56,40.53,40.54,196531.0,31.8154,31.8389,31.8154,31.8232,196531.0
2017-05-01 15:05:00,40.54,40.55,40.52,40.53,158615.0,31.8232,31.8311,31.8075,31.8154,158615.0
2017-05-01 15:10:00,40.54,40.54,40.52,40.54,144527.0,31.8232,31.8232,31.8075,31.8232,144527.0
2017-05-01 15:15:00,40.54,40.55,40.53,40.54,259031.0,31.8232,31.8311,31.8154,31.8232,259031.0
2017-05-01 15:20:00,40.53,40.54,40.51,40.53,226673.0,31.8154,31.8232,31.7997,31.8154,226673.0
2017-05-01 15:25:00,40.53,40.53,40.52,40.52,100248.0,31.8154,31.8154,31.8075,31.8075,100248.0
2017-05-01 15:30:00,40.52,40.54,40.52,40.54,147930.0,31.8075,31.8232,31.8075,31.8232,147930.0
2017-05-01 15:35:00,40.54,40.54,40.52,40.52,68776.0,31.8232,31.8232,31.8075,31.8075,68776.0
2017-05-01 15:40:00,40.52,40.53,40.52,40.52,145351.0,31.8075,31.8154,31.8075,31.8075,145351.0
2017-05-01 15:45:00,40.53,40.53,40.51,40.52,118617.0,31.8154,31.8154,31.7997,31.8075,118617.0
2017-05-01 15:50:00,40.52,40.52,40.5,40.51,282962.0,31.8075,31.8075,31.7918,31.7997,282962.0
2017-05-01 15:55:00,40.5,40.51,40.47,40.48,710077.0,31.7918,31.7997,31.7683,31.7761,710077.0
2017-05-02 09:30:00,40.6,40.65,40.59,40.61,1405010.0,31.8703,31.9096,31.8625,31.8782,1405010.0
2017-05-02 09:35:00,40.61,40.62,40.58,40.6,842894.0,31.8782,31.886,31.8546,31.8703,842894.0
2017-05-02 09:40:00,40.61,40.61,40.58,40.59,926002.0,31.8782,31.8782,31.8546,31.8625,926002.0
2017-05-02 09:45:00,40.59,40.6,40.57,40.59,506800.0,31.8625,31.8703,31.8468,31.8625,506800.0
2017-05-02 09:50:00,40.58,40.61,40.57,40.59,146356.0,31.8546,31.8782,31.8468,31.8625,146356.0
2017-05-02 09:55:00,40.6,40.6,40.58,40.59,97593.0,31.8703,31.8703,31.8546,31.8625,97593.0
2017-05-02 10:00:00,40.59,40.62,40.58,40.61,317581.0,31.8625,31.886,31.8546,31.8782,317581.0
2017-05-02 10:05:00,40.61,40.63,40.6,40.62,107093.0,31.8782,31.8939,31.8703,31.886,107093.0
2017-05-02 10:10:00,40.62,40.63,40.61,40.62,47663.0,31.886,31.8939,31.8782,31.886,47663.0
2017-05-02 10:15:00,40.61,40.63,40.61,40.62,174104.0,31.8782,31.8939,31.8782,31.886,174104.0
2017-05-02 10:20:00,40.62,40.63,40.61,40.61,160966.0,31.886,31.8939,31.8782,31.8782,160966.0
2017-05-02 10:25:00,40.62,40.63,40.61,40.63,200954.0,31.886,31.8939,31.8782,31.8939,200954.0
2017-05-02 10:30:00,40.63,40.63,40.61,40.63,300347.0,31.8939,31.8939,31.8782,31.8939,300347.0
2017-05-02 10:35:00,40.63,40.65,40.62,40.63,100651.0,31.8939,31.9096,31.886,31.8939,100651.0
2017-05-02 10:40:00,40.63,40.65,40.62,40.65,104086.0,31.8939,31.9096,31.886,31.9096,104086.0
2017-05-02 10:45:00,40.65,40.66,40.63,40.63,115961.0,31.9096,31.9174,31.8939,31.8939,115961.0
2017-05-02 10:50:00,40.64,40.64,40.63,40.64,131251.0,31.9017,31.9017,31.8939,31.9017,131251.0
2017-05-02 10:55:00,40.64,40.64,40.61,40.63,162473.0,31.9017,31.9017,31.8782,31.8939,162473.0
2017-05-02 11:00:00,40.63,40.65,40.63,40.64,110764.0,31.8939,31.9096,31.8939,31.9017,110764.0
2017-05-02 11:05:00,40.63,40.64,40.63,40.64,69905.0,31.8939,31.9017,31.8939,31.9017,69905.0
2017-05-02 11:10:00,40.64,40.66,40.64,40.65,78818.0,31.9017,31.9174,31.9017,31.9096,78818.0
2017-05-02 11:15:00,40.66,40.66,40.64,40.64,34219.0,31.9174,31.9174,31.9017,31.9017,34219.0
2017-05-02 11:20:00,40.65,40.65,40.63,40.63,72415.0,31.9096,31.9096,31.8939,31.8939,72415.0
2017-05-02 11:25:00,40.63,40.65,40.62,40.65,46312.0,31.8939,31.9096,31.886,31.9096,46312.0
2017-05-02 11:30:00,40.65,40.65,40.63,40.65,118561.0,31.9096,31.9096,31.8939,31.9096,118561.0
2017-05-02 11:35:00,40.64,40.65,40.63,40.64,88211.0,31.9017,31.9096,31.8939,31.9017,88211.0
2017-05-02 11:40:00,40.64,40.65,40.63,40.65,71304.0,31.9017,31.9096,31.8939,31.9096,71304.0
2017-05-02 11:45:00,40.65,40.65,40.64,40.65,31256.0,31.9096,31.9096,31.9017,31.9096,31256.0
2017-05-02 11:50:00,40.65,40.65,40.64,40.65,68001.0,31.9096,31.9096,31.9017,31.9096,68001.0
2017-05-02 11:55:00,40.65,40.65,40.63,40.65,63668.0,31.9096,31.9096,31.8939,31.9096,63668.0
2017-05-02 12:00:00,40.65,40.68,40.65,40.67,63576.0,31.9096,31.9331,31.9096,31.9253,63576.0
2017-05-02 12:05:00,40.66,40.68,40.66,40.68,103676.0,31.9174,31.9331,31.9174,31.9331,103676.0
2017-05-02 12:10:00,40.68,40.69,40.67,40.69,39311.0,31.9331,31.941,31.9253,31.941,39311.0
2017-05-02 12:15:00,40.69,40.7,40.67,40.69,84185.0,31.941,31.9488,31.9253,31.941,84185.0
2017-05-02 12:20:00,40.7,40.71,40.69,40.7,58707.0,31.9488,31.9567,31.941,31.9488,58707.0
2017-05-02 12:25:00,40.71,40.71,40.7,40.71,17001.0,31.9567,31.9567,31.9488,31.9567,17001.0
2017-05-02 12:30:00,40.71,40.71,40.69,40.71,60206.0,31.9567,31.9567,31.941,31.9567,60206.0
2017-05-02 12:35:00,40.71,40.72,40.7,40.71,54946.0,31.9567,31.9645,31.9488,31.9567,54946.0
2017-05-02 12:40:00,40.71,40.71,40.69,40.71,126131.0,31.9567,31.9567,31.941,31.9567,126131.0
2017-05-02 12:45:00,40.71,40.71,40.69,40.7,63942.0,31.9567,31.9567,31.941,31.9488,63942.0
2017-05-02 12:50:00,40.7,40.71,40.69,40.7,79381.0,31.9488,31.9567,31.941,31.9488,79381.0
2017-05-02 12:55:00,40.7,40.71,40.69,40.7,35101.0,31.9488,31.9567,31.941,31.9488,35101.0
2017-05-02 13:00:00,40.7,40.7,40.69,40.7,33001.0,31.9488,31.9488,31.941,31.9488,33001.0
2017-05-02 13:05:00,40.7,40.71,40.69,40.71,57170.0,31.9488,31.9567,31.941,31.9567,57170.0
2017-05-02 13:10:00,40.7,40.72,40.7,40.71,45709.0,31.9488,31.9645,31.9488,31.9567,45709.0
2017-05-02 13:15:00,40.72,40.73,40.71,40.72,85708.0,31.9645,31.9724,31.9567,31.9645,85708.0
2017-05-02 13:20:00,40.73,40.73,40.71,40.71,29690.0,31.9724,31.9724,31.9567,31.9567,29690.0
2017-05-02 13:25:00,40.72,40.72,40.71,40.72,29907.0,31.9645,31.9645,31.9567,31.9645,29907.0
2017-05-02 13:30:00,40.72,40.72,40.71,40.71,30003.0,31.9645,31.9645,31.9567,31.9567,30003.0
2017-05-02 13:35:00,40.72,40.73,40.71,40.73,90363.0,31.9645,31.9724,31.9567,31.9724,90363.0
2017-05-02 13:40:00,40.72,40.74,40.72,40.73,83630.0,31.9645,31.9802,31.9645,31.9724,83630.0
2017-05-02 13:45:00,40.74,40.74,40.72,40.73,106312.0,31.9802,31.9802,31.9645,31.9724,106312.0
2017-05-02 13:50:00,40.73,40.73,40.68,40.69,181469.0,31.9724,31.9724,31.9331,31.941,181469.0
2017-05-02 13:55:00,40.69,40.7,40.67,40.7,56469.0,31.941,31.9488,31.9253,31.9488,56469.0
2017-05-02 14:00:00,40.7,40.7,40.67,40.69,33778.0,31.9488,31.9488,31.9253,31.941,33778.0
2017-05-02 14:05:00,40.69,40.7,40.68,40.7,74568.0,31.941,31.9488,31.9331,31.9488,74568.0
2017-05-02 14:10:00,40.69,40.71,40.69,40.7,110538.0,31.941,31.9567,31.941,31.9488,110538.0
2017-05-02 14:15:00,40.7,40.7,40.69,40.7,29909.0,31.9488,31.9488,31.941,31.9488,29909.0
2017-05-02 14:20:00,40.7,40.7,40.68,40.7,99885.0,31.9488,31.9488,31.9331,31.9488,99885.0
2017-05-02 14:25:00,40.69,40.7,40.66,40.67,76355.0,31.941,31.9488,31.9174,31.9253,76355.0
2017-05-02 14:30:00,40.68,40.68,40.66,40.67,61141.0,31.9331,31.9331,31.9174,31.9253,61141.0
2017-05-02 14:35:00,40.67,40.67,40.65,40.66,51481.0,31.9253,31.9253,31.9096,31.9174,51481.0
2017-05-02 14:40:00,40.66,40.67,40.65,40.67,142763.0,31.9174,31.9253,31.9096,31.9253,142763.0
2017-05-02 14:45:00,40.66,40.67,40.64,40.65,58440.0,31.9174,31.9253,31.9017,31.9096,58440.0
2017-05-02 14:50:00,40.64,40.65,40.61,40.62,42816.0,31.9017,31.9096,31.8782,31.886,42816.0
2017-05-02 14:55:00,40.62,40.62,40.61,40.62,72388.0,31.886,31.886,31.8782,31.886,72388.0
2017-05-02 15:00:00,40.62,40.63,40.61,40.63,59915.0,31.886,31.8939,31.8782,31.8939,59915.0
2017-05-02 15:05:00,40.63,40.63,40.62,40.63,12132.0,31.8939,31.8939,31.886,31.8939,12132.0
2017-05-02 15:10:00,40.63,40.65,40.62,40.64,87981.0,31.8939,31.9096,31.886,31.9017,87981.0
2017-05-02 15:15:00,40.64,40.64,40.63,40.64,123356.0,31.9017,31.9017,31.8939,31.9017,123356.0
2017-05-02 15:20:00,40.64,40.64,40.63,40.63,156993.0,31.9017,31.9017,31.8939,31.8939,156993.0
2017-05-02 15:25:00,40.64,40.65,40.62,40.63,119858.0,31.9017,31.9096,31.886,31.8939,119858.0
2017-05-02 15:30:00,40.63,40.64,40.62,40.64,45361.0,31.8939,31.9017,31.886,31.9017,45361.0
2017-05-02 15:35:00,40.64,40.64,40.63,40.63,73381.0,31.9017,31.9017,31.8939,31.8939,73381.0
2017-05-02 15:40:00,40.63,40.67,40.63,40.66,179797.0,31.8939,31.9253,31.8939,31.9174,179797.0
2017-05-02 15:45:00,40.66,40.68,40.65,40.67,69568.0,31.9174,31.9331,31.9096,31.9253,69568.0
2017-05-02 15:50:00,40.68,40.69,40.67,40.69,89709.0,31.9331,31.941,31.9253,31.941,89709.0
2017-05-02 15:55:00,40.69,40.71,40.67,40.69,411348.0,31.941,31.9567,31.9253,31.941,411348.0
2017-05-03 09:30:00,40.56,40.56,40.51,40.51,470547.0,31.8389,31.8389,31.7997,31.7997,470547.0
2017-05-03 09:35:00,40.51,40.52,40.49,40.5,243449.0,31.7997,31.8075,31.784,31.7918,243449.0
2017-05-03 09:40:00,40.5,40.54,40.49,40.53,212533.0,31.7918,31.8232,31.784,31.8154,212533.0
2017-05-03 09:45:00,40.53,40.54,40.51,40.53,192532.0,31.8154,31.8232,31.7997,31.8154,192532.0
2017-05-03 09:50:00,40.53,40.56,40.52,40.54,161791.0,31.8154,31.8389,31.8075,31.8232,161791.0
2017-05-03 09:55:00,40.54,40.55,40.53,40.54,138851.0,31.8232,31.8311,31.8154,31.8232,138851.0
2017-05-03 10:00:00,40.54,40.55,40.51,40.52,408162.0,31.8232,31.8311,31.7997,31.8075,408162.0
2017-05-03 10:05:00,40.52,40.53,40.48,40.48,186628.0,31.8075,31.8154,31.7761,31.7761,186628.0
2017-05-03 10:10:00,40.48,40.49,40.46,40.48,281962.0,31.7761,31.784,31.7605,31.7761,281962.0
2017-05-03 10:15:00,40.48,40.51,40.47,40.5,91584.0,31.7761,31.7997,31.7683,31.7918,91584.0
2017-05-03 10:20:00,40.51,40.52,40.5,40.5,83890.0,31.7997,31.8075,31.7918,31.7918,83890.0
2017-05-03 10:25:00,40.5,40.51,40.48,40.51,89688.0,31.7918,31.7997,31.7761,31.7997,89688.0
2017-05-03 10:30:00,40.5,40.51,40.46,40.48,129286.0,31.7918,31.7997,31.7605,31.7761,129286.0
2017-05-03 10:35:00,40.48,40.5,40.48,40.49,80550.0,31.7761,31.7918,31.7761,31.784,80550.0
2017-05-03 10:40:00,40.49,40.51,40.48,40.48,123354.0,31.784,31.7997,31.7761,31.7761,123354.0
2017-05-03 10:45:00,40.48,40.48,40.41,40.43,195626.0,31.7761,31.7761,31.7212,31.7369,195626.0
2017-05-03 10:50:00,40.42,40.43,40.36,40.38,142759.0,31.7291,31.7369,31.682,31.6977,142759.0
2017-05-03 10:55:00,40.39,40.42,40.38,40.42,76219.0,31.7055,31.7291,31.6977,31.7291,76219.0
2017-05-03 11:00:00,40.41,40.42,40.4,40.41,71509.0,31.7212,31.7291,31.7134,31.7212,71509.0
2017-05-03 11:05:00,40.41,40.43,40.39,40.43,63102.0,31.7212,31.7369,31.7055,31.7369,63102.0
2017-05-03 11:10:00,40.43,40.45,40.42,40.45,146928.0,31.7369,31.7526,31.7291,31.7526,146928.0
2017-05-03 11:15:00,40.45,40.46,40.44,40.45,71388.0,31.7526,31.7605,31.7448,31.7526,71388.0
2017-05-03 11:20:00,40.46,40.5,40.45,40.47,99099.0,31.7605,31.7918,31.7526,31.7683,99099.0
2017-05-03 11:25:00,40.47,40.48,40.46,40.47,120771.0,31.7683,31.7761,31.7605,31.7683,120771.0
2017-05-03 11:30:00,40.48,40.51,40.47,40.5,71825.0,31.7761,31.7997,31.7683,31.7918,71825.0
2017-05-03 11:35:00,40.5,40.53,40.49,40.52,49102.0,31.7918,31.8154,31.784,31.8075,49102.0
2017-05-03 11:40:00,40.52,40.53,40.51,40.52,57821.0,31.8075,31.8154,31.7997,31.8075,57821.0
2017-05-03 11:45:00,40.51,40.53,40.51,40.53,25921.0,31.7997,31.8154,31.7997,31.8154,25921.0
2017-05-03 11:50:00,40.52,40.53,40.51,40.52,55821.0,31.8075,31.8154,31.7997,31.8075,55821.0
2017-05-03 11:55:00,40.52,40.53,40.51,40.52,105813.0,31.8075,31.8154,31.7997,31.8075,105813.0
2017-05-03 12:00:00,40.52,40.53,40.51,40.52,72784.0,31.8075,31.8154,31.7997,31.8075,72784.0
2017-05-03 12:05:00,40.52,40.54,40.51,40.53,18281.0,31.8075,31.8232,31.7997,31.8154,18281.0
2017-05-03 12:10:00,40.54,40.54,40.51,40.52,48282.0,31.8232,31.8232,31.7997,31.8075,48282.0
2017-05-03 12:15:00,40.53,40.54,40.52,40.54,35004.0,31.8154,31.8232,31.8075,31.8232,35004.0
2017-05-03 12:20:00,40.53,40.54,40.53,40.54,16619.0,31.8154,31.8232,31.8154,31.8232,16619.0
2017-05-03 12:25:00,40.54,40.55,40.53,40.54,54303.0,31.8232,31.8311,31.8154,31.8232,54303.0
2017-05-03 12:30:00,40.54,40.55,40.52,40.53,46806.0,31.8232,31.8311,31.8075,31.8154,46806.0
2017-05-03 12:35:00,40.52,40.53,40.52,40.53,274041.0,31.8075,31.8154,31.8075,31.8154,274041.0
2017-05-03 12:40:00,40.53,40.53,40.51,40.53,112105.0,31.8154,31.8154,31.7997,31.8154,112105.0
2017-05-03 12:45:00,40.52,40.53,40.51,40.52,51709.0,31.8075,31.8154,31.7997,31.8075,51709.0
2017-05-03 12:50:00,40.52,40.53,40.51,40.51,80723.0,31.8075,31.8154,31.7997,31.7997,80723.0
2017-05-03 12:55:00,40.52,40.52,40.51,40.52,11613.0,31.8075,31.8075,31.7997,31.8075,11613.0
2017-05-03 13:00:00,40.52,40.53,40.51,40.53,22730.0,31.8075,31.8154,31.7997,31.8154,22730.0
2017-05-03 13:05:00,40.53,40.56,40.52,40.54,260874.0,31.8154,31.8389,31.8075,31.8232,260874.0
2017-05-03 13:10:00,40.53,40.54,40.53,40.53,28748.0,31.8154,31.8232,31.8154,31.8154,28748.0
2017-05-03 13:15:00,40.53,40.54,40.52,40.53,28512.0,31.8154,31.8232,31.8075,31.8154,28512.0
2017-05-03 13:20:00,40.53,40.53,40.51,40.52,53896.0,31.8154,31.8154,31.7997,31.8075,53896.0
2017-05-03 13:25:00,40.51,40.52,40.5,40.52,111929.0,31.7997,31.8075,31.7918,31.8075,111929.0
2017-05-03 13:30:00,40.52,40.53,40.51,40.52,97454.0,31.8075,31.8154,31.7997,31.8075,97454.0
2017-05-03 13:35:00,40.52,40.52,40.51,40.51,46711.0,31.8075,31.8075,31.7997,31.7997,46711.0
2017-05-03 13:40:00,40.52,40.52,40.51,40.51,71800.0,31.8075,31.8075,31.7997,31.7997,71800.0
2017-05-03 13:45:00,40.51,40.52,40.5,40.51,77472.0,31.7997,31.8075,31.7918,31.7997,77472.0
2017-05-03 13:50:00,40.51,40.52,40.5,40.51,65335.0,31.7997,31.8075,31.7918,31.7997,65335.0
2017-05-03 13:55:00,40.52,40.54,40.49,40.49,198540.0,31.8075,31.8232,31.784,31.784,198540.0
2017-05-03 14:00:00,40.49,40.56,40.45,40.54,685702.0,31.784,31.8389,31.7526,31.8232,685702.0
2017-05-03 14:05:00,40.54,40.55,40.51,40.52,202661.0,31.8232,31.8311,31.7997,31.8075,202661.0
2017-05-03 14:10:00,40.52,40.53,40.43,40.45,316800.0,31.8075,31.8154,31.7369,31.7526,316800.0
2017-05-03 14:15:00,40.46,40.47,40.44,40.44,182029.0,31.7605,31.7683,31.7448,31.7448,182029.0
2017-05-03 14:20:00,40.45,40.46,40.43,40.44,56941.0,31.7526,31.7605,31.7369,31.7448,56941.0
2017-05-03 14:25:00,40.44,40.45,40.41,40.43,74088.0,31.7448,31.7526,31.7212,31.7369,74088.0
2017-05-03 14:30:00,40.43,40.45,40.42,40.45,78202.0,31.7369,31.7526,31.7291,31.7526,78202.0
2017-05-03 14:35:00,40.45,40.47,40.44,40.47,137778.0,31.7526,31.7683,31.7448,31.7683,137778.0
2017-05-03 14:40:00,40.47,40.49,40.46,40.48,152878.0,31.7683,31.784,31.7605,31.7761,152878.0
2017-05-03 14:45:00,40.48,40.5,40.47,40.49,77665.0,31.7761,31.7918,31.7683,31.784,77665.0
2017-05-03 14:50:00,40.5,40.52,40.49,40.49,88870.0,31.7918,31.8075,31.784,31.784,88870.0
2017-05-03 14:55:00,40.5,40.52,40.49,40.52,61028.0,31.7918,31.8075,31.784,31.8075,61028.0
2017-05-03 15:00:00,40.52,40.52,40.5,40.51,69646.0,31.8075,31.8075,31.7918,31.7997,69646.0
2017-05-03 15:05:00,40.52,40.52,40.49,40.51,98245.0,31.8075,31.8075,31.784,31.7997,98245.0
2017-05-03 15:10:00,40.5,40.51,40.47,40.48,67537.0,31.7918,31.7997,31.7683,31.7761,67537.0
2017-05-03 15:15:00,40.47,40.48,40.45,40.46,106964.0,31.7683,31.7761,31.7526,31.7605,106964.0
2017-05-03 15:20:00,40.46,40.46,40.44,40.46,103806.0,31.7605,31.7605,31.7448,31.7605,103806.0
2017-05-03 15:25:00,40.46,40.46,40.43,40.44,184364.0,31.7605,31.7605,31.7369,31.7448,184364.0
2017-05-03 15:30:00,40.44,40.45,40.43,40.43,71614.0,31.7448,31.7526,31.7369,31.7369,71614.0
2017-05-03 15:35:00,40.44,40.45,40.43,40.44,281578.0,31.7448,31.7526,31.7369,31.7448,281578.0
2017-05-03 15:40:00,40.44,40.45,40.43,40.44,58503.0,31.7448,31.7526,31.7369,31.7448,58503.0
2017-05-03 15:45:00,40.45,40.47,40.44,40.47,120477.0,31.7526,31.7683,31.7448,31.7683,120477.0
2017-05-03 15:50:00,40.47,40.47,40.45,40.46,152146.0,31.7683,31.7683,31.7526,31.7605,152146.0
2017-05-03 15:55:00,40.46,40.46,40.41,40.43,789379.0,31.7605,31.7605,31.7212,31.7369,789379.0
2017-05-04 09:30:00,40.23,40.25,40.12,40.13,479211.0,31.5799,31.5956,31.4936,31.5014,479211.0
2017-05-04 09:35:00,40.12,40.13,40.05,40.05,153584.0,31.4936,31.5014,31.4386,31.4386,153584.0
2017-05-04 09:40:00,40.06,40.1,40.06,40.08,214904.0,31.4465,31.4779,31.4465,31.4622,214904.0
2017-05-04 09:45:00,40.08,40.08,40.03,40.03,161302.0,31.4622,31.4622,31.4229,31.4229,161302.0
2017-05-04 09:50:00,40.04,40.05,40.02,40.03,177614.0,31.4308,31.4386,31.4151,31.4229,177614.0
2017-05-04 09:55:00,40.03,40.07,40.03,40.06,125225.0,31.4229,31.4543,31.4229,31.4465,125225.0
2017-05-04 10:00:00,40.05,40.12,40.05,40.11,532994.0,31.4386,31.4936,31.4386,31.4857,532994.0
2017-05-04 10:05:00,40.12,40.13,40.1,40.12,261056.0,31.4936,31.5014,31.4779,31.4936,261056.0
2017-05-04 10:10:00,40.11,40.12,40.09,40.1,103678.0,31.4857,31.4936,31.47,31.4779,103678.0
2017-05-04 10:15:00,40.11,40.11,40.08,40.1,65178.0,31.4857,31.4857,31.4622,31.4779,65178.0
2017-05-04 10:20:00,40.09,40.12,40.09,40.12,45241.0,31.47,31.4936,31.47,31.4936,45241.0
2017-05-04 10:25:00,40.12,40.15,40.11,40.14,93046.0,31.4936,31.5171,31.4857,31.5093,93046.0
2017-05-04 10:30:00,40.15,40.15,40.12,40.14,73145.0,31.5171,31.5171,31.4936,31.5093,73145.0
2017-05-04 10:35:00,40.13,40.14,40.12,40.13,47489.0,31.5014,31.5093,31.4936,31.5014,47489.0
2017-05-04 10:40:00,40.12,40.14,40.11,40.13,86361.0,31.4936,31.5093,31.4857,31.5014,86361.0
2017-05-04 10:45:00,40.12,40.13,40.11,40.12,27865.0,31.4936,31.5014,31.4857,31.4936,27865.0
2017-05-04 10:50:00,40.12,40.13,40.09,40.09,53718.0,31.4936,31.5014,31.47,31.47,53718.0
2017-05-04 10:55:00,40.09,40.11,40.06,40.1,104969.0,31.47,31.4857,31.4465,31.4779,104969.0
2017-05-04 11:00:00,40.11,40.12,40.1,40.12,26143.0,31.4857,31.4936,31.4779,31.4936,26143.0
2017-05-04 11:05:00,40.13,40.13,40.12,40.12,51309.0,31.5014,31.5014,31.4936,31.4936,51309.0
2017-05-04 11:10:00,40.12,40.13,40.11,40.13,45316.0,31.4936,31.5014,31.4857,31.5014,45316.0
2017-05-04 11:15:00,40.13,40.14,40.11,40.14,70248.0,31.5014,31.5093,31.4857,31.5093,70248.0
2017-05-04 11:20:00,40.13,40.14,40.12,40.14,70632.0,31.5014,31.5093,31.4936,31.5093,70632.0
2017-05-04 11:25:00,40.13,40.14,40.1,40.12,124829.0,31.5014,31.5093,31.4779,31.4936,124829.0
2017-05-04 11:30:00,40.12,40.13,40.11,40.13,47315.0,31.4936,31.5014,31.4857,31.5014,47315.0
2017-05-04 11:35:00,40.13,40.15,40.12,40.14,91699.0,31.5014,31.5171,31.4936,31.5093,91699.0
2017-05-04 11:40:00,40.13,40.16,40.12,40.15,108536.0,31.5014,31.525,31.4936,31.5171,108536.0
2017-05-04 11:45:00,40.15,40.15,40.12,40.13,71428.0,31.5171,31.5171,31.4936,31.5014,71428.0
2017-05-04 11:50:00,40.13,40.14,40.11,40.12,74283.0,31.5014,31.5093,31.4857,31.4936,74283.0
2017-05-04 11:55:00,40.12,40.12,40.07,40.08,53234.0,31.4936,31.4936,31.4543,31.4622,53234.0
2017-05-04 12:00:00,40.07,40.08,40.02,40.03,220256.0,31.4543,31.4622,31.4151,31.4229,220256.0
2017-05-04 12:05:00,40.03,40.05,40.02,40.03,93946.0,31.4229,31.4386,31.4151,31.4229,93946.0
2017-05-04 12:10:00,40.03,40.04,40.02,40.02,57316.0,31.4229,31.4308,31.4151,31.4151,57316.0
2017-05-04 12:15:00,40.02,40.03,40.01,40.01,45526.0,31.4151,31.4229,31.4072,31.4072,45526.0
2017-05-04 12:20:00,40.02,40.03,40.01,40.02,179300.0,31.4151,31.4229,31.4072,31.4151,179300.0
2017-05-04 12:25:00,40.02,40.03,40.01,40.02,67987.0,31.4151,31.4229,31.4072,31.4151,67987.0
2017-05-04 12:30:00,40.02,40.03,40.01,40.02,139963.0,31.4151,31.4229,31.4072,31.4151,139963.0
2017-05-04 12:35:00,40.02,40.03,39.99,40.02,222758.0,31.4151,31.4229,31.3915,31.4151,222758.0
2017-05-04 12:40:00,40.02,40.03,40.01,40.02,61176.0,31.4151,31.4229,31.4072,31.4151,61176.0
2017-05-04 12:45:00,40.03,40.03,40.01,40.02,37713.0,31.4229,31.4229,31.4072,31.4151,37713.0
2017-05-04 12:50:00,40.02,40.02,39.99,40.0,73100.0,31.4151,31.4151,31.3915,31.3994,73100.0
2017-05-04 12:55:00,40.0,40.03,39.99,40.02,74248.0,31.3994,31.4229,31.3915,31.4151,74248.0
2017-05-04 13:00:00,40.02,40.04,40.02,40.04,131522.0,31.4151,31.4308,31.4151,31.4308,131522.0
2017-05-04 13:05:00,40.04,40.04,40.01,40.02,49535.0,31.4308,31.4308,31.4072,31.4151,49535.0
2017-05-04 13:10:00,40.02,40.03,40.01,40.01,31710.0,31.4151,31.4229,31.4072,31.4072,31710.0
2017-05-04 13:15:00,40.01,40.01,39.98,39.99,17610.0,31.4072,31.4072,31.3837,31.3915,17610.0
2017-05-04 13:20:00,39.99,40.0,39.97,39.98,48491.0,31.3915,31.3994,31.3758,31.3837,48491.0
2017-05-04 13:25:00,39.98,39.98,39.96,39.97,26680.0,31.3837,31.3837,31.368,31.3758,26680.0
2017-05-04 13:30:00,39.97,39.98,39.96,39.97,15222.0,31.3758,31.3837,31.368,31.3758,15222.0
2017-05-04 13:35:00,39.97,39.99,39.96,39.99,25328.0,31.3758,31.3915,31.368,31.3915,25328.0
2017-05-04 13:40:00,39.98,39.99,39.96,39.97,36325.0,31.3837,31.3915,31.368,31.3758,36325.0
2017-05-04 13:45:00,39.96,40.01,39.96,40.0,71542.0,31.368,31.4072,31.368,31.3994,71542.0
2017-05-04 13:50:00,40.0,40.0,39.97,39.98,60560.0,31.3994,31.3994,31.3758,31.3837,60560.0
2017-05-04 13:55:00,39.98,39.98,39.96,39.97,61044.0,31.3837,31.3837,31.368,31.3758,61044.0
2017-05-04 14:00:00,39.96,40.0,39.96,39.99,57641.0,31.368,31.3994,31.368,31.3915,57641.0
2017-05-04 14:05:00,39.99,39.99,39.97,39.98,42883.0,31.3915,31.3915,31.3758,31.3837,42883.0
2017-05-04 14:10:00,39.98,40.0,39.97,40.0,36112.0,31.3837,31.3994,31.3758,31.3994,36112.0
2017-05-04 14:15:00,40.0,40.01,39.96,39.97,61257.0,31.3994,31.4072,31.368,31.3758,61257.0
2017-05-04 14:20:00,39.96,39.97,39.94,39.96,124652.0,31.368,31.3758,31.3523,31.368,124652.0
2017-05-04 14:25:00,39.96,39.99,39.95,39.99,445069.0,31.368,31.3915,31.3601,31.3915,445069.0
2017-05-04 14:30:00,39.99,40.02,39.99,40.01,103302.0,31.3915,31.4151,31.3915,31.4072,103302.0
2017-05-04 14:35:00,40.0,40.01,39.99,40.01,59188.0,31.3994,31.4072,31.3915,31.4072,59188.0
2017-05-04 14:40:00,40.0,40.02,40.0,40.01,34400.0,31.3994,31.4151,31.3994,31.4072,34400.0
2017-05-04 14:45:00,40.01,40.03,40.0,40.02,76092.0,31.4072,31.4229,31.3994,31.4151,76092.0
2017-05-04 14:50:00,40.02,40.03,39.97,39.97,156276.0,31.4151,31.4229,31.3758,31.3758,156276.0
2017-05-04 14:55:00,39.97,40.0,39.96,39.97,96894.0,31.3758,31.3994,31.368,31.3758,96894.0
2017-05-04 15:00:00,39.97,39.99,39.96,39.98,109180.0,31.3758,31.3915,31.368,31.3837,109180.0
2017-05-04 15:05:00,39.99,39.99,39.98,39.98,35154.0,31.3915,31.3915,31.3837,31.3837,35154.0
2017-05-04 15:10:00,39.97,39.99,39.96,39.98,67176.0,31.3758,31.3915,31.368,31.3837,67176.0
2017-05-04 15:15:00,39.99,40.0,39.98,39.98,57033.0,31.3915,31.3994,31.3837,31.3837,57033.0
2017-05-04 15:20:00,39.98,39.99,39.98,39.99,31652.0,31.3837,31.3915,31.3837,31.3915,31652.0
2017-05-04 15:25:00,39.98,39.99,39.98,39.98,70796.0,31.3837,31.3915,31.3837,31.3837,70796.0
2017-05-04 15:30:00,39.98,39.99,39.97,39.97,102321.0,31.3837,31.3915,31.3758,31.3758,102321.0
2017-05-04 15:35:00,39.97,39.99,39.96,39.98,89189.0,31.3758,31.3915,31.368,31.3837,89189.0
2017-05-04 15:40:00,39.98,40.0,39.97,40.0,156817.0,31.3837,31.3994,31.3758,31.3994,156817.0
2017-05-04 15:45:00,40.0,40.0,39.99,40.0,30872.0,31.3994,31.3994,31.3915,31.3994,30872.0
2017-05-04 15:50:00,40.0,40.02,39.99,40.01,202530.0,31.3994,31.4151,31.3915,31.4072,202530.0
2017-05-04 15:55:00,40.01,40.01,39.98,39.99,484719.0,31.4072,31.4072,31.3837,31.3915,484719.0
2017-05-05 09:30:00,39.94,39.95,39.9,39.93,372626.0,31.3523,31.3601,31.3209,31.3444,372626.0
2017-05-05 09:35:00,39.94,39.94,39.92,39.92,255425.0,31.3523,31.3523,31.3366,31.3366,255425.0
2017-05-05 09:40:00,39.92,39.94,39.9,39.91,193125.0,31.3366,31.3523,31.3209,31.3287,193125.0
2017-05-05 09:45:00,39.9,39.94,39.9,39.93,285778.0,31.3209,31.3523,31.3209,31.3444,285778.0
2017-05-05 09:50:00,39.94,39.98,39.93,39.96,576064.0,31.3523,31.3837,31.3444,31.368,576064.0
2017-05-05 09:55:00,39.97,39.99,39.96,39.99,137652.0,31.3758,31.3915,31.368,31.3915,137652.0
2017-05-05 10:00:00,39.99,40.02,39.98,40.01,121556.0,31.3915,31.4151,31.3837,31.4072,121556.0
2017-05-05 10:05:00,40.01,40.02,40.01,40.02,57247.0,31.4072,31.4151,31.4072,31.4151,57247.0
2017-05-05 10:10:00,40.02,40.05,40.01,40.03,181047.0,31.4151,31.4386,31.4072,31.4229,181047.0
2017-05-05 10:15:00,40.04,40.06,40.02,40.06,196053.0,31.4308,31.4465,31.4151,31.4465,196053.0
2017-05-05 10:20:00,40.05,40.09,40.05,40.08,107324.0,31.4386,31.47,31.4386,31.4622,107324.0
2017-05-05 10:25:00,40.09,40.09,40.05,40.09,52345.0,31.47,31.47,31.4386,31.47,52345.0
2017-05-05 10:30:00,40.09,40.11,40.06,40.08,108251.0,31.47,31.4857,31.4465,31.4622,108251.0
2017-05-05 10:35:00,40.08,40.11,40.07,40.11,73140.0,31.4622,31.4857,31.4543,31.4857,73140.0
2017-05-05 10:40:00,40.11,40.13,40.1,40.12,47327.0,31.4857,31.5014,31.4779,31.4936,47327.0
2017-05-05 10:45:00,40.13,40.13,40.11,40.12,101136.0,31.5014,31.5014,31.4857,31.4936,101136.0
2017-05-05 10:50:00,40.13,40.14,40.11,40.11,104771.0,31.5014,31.5093,31.4857,31.4857,104771.0
2017-05-05 10:55:00,40.12,40.14,40.11,40.14,54222.0,31.4936,31.5093,31.4857,31.5093,54222.0
2017-05-05 11:00:00,40.14,40.17,40.14,40.16,117028.0,31.5093,31.5328,31.5093,31.525,117028.0
2017-05-05 11:05:00,40.16,40.17,40.11,40.11,1162270.0,31.525,31.5328,31.4857,31.4857,1162270.0
2017-05-05 11:10:00,40.11,40.12,40.1,40.11,811915.0,31.4857,31.4936,31.4779,31.4857,811915.0
2017-05-05 11:15:00,40.11,40.11,40.1,40.1,81035.0,31.4857,31.4857,31.4779,31.4779,81035.0
2017-05-05 11:20:00,40.11,40.11,40.06,40.06,171517.0,31.4857,31.4857,31.4465,31.4465,171517.0
2017-05-05 11:25:00,40.07,40.11,40.06,40.09,212337.0,31.4543,31.4857,31.4465,31.47,212337.0
2017-05-05 11:30:00,40.09,40.12,40.09,40.12,69154.0,31.47,31.4936,31.47,31.4936,69154.0
2017-05-05 11:35:00,40.13,40.14,40.12,40.14,72237.0,31.5014,31.5093,31.4936,31.5093,72237.0
2017-05-05 11:40:00,40.14,40.16,40.13,40.15,52999.0,31.5093,31.525,31.5014,31.5171,52999.0
2017-05-05 11:45:00,40.16,40.17,40.15,40.17,47284.0,31.525,31.5328,31.5171,31.5328,47284.0
2017-05-05 11:50:00,40.17,40.17,40.14,40.15,94891.0,31.5328,31.5328,31.5093,31.5171,94891.0
2017-05-05 11:55:00,40.15,40.15,40.13,40.14,66731.0,31.5171,31.5171,31.5014,31.5093,66731.0
2017-05-05 12:00:00,40.14,40.15,40.12,40.13,103722.0,31.5093,31.5171,31.4936,31.5014,103722.0
2017-05-05 12:05:00,40.13,40.13,40.11,40.11,81849.0,31.5014,31.5014,31.4857,31.4857,81849.0
2017-05-05 12:10:00,40.11,40.12,40.1,40.11,30273.0,31.4857,31.4936,31.4779,31.4857,30273.0
2017-05-05 12:15:00,40.11,40.11,40.09,40.09,56428.0,31.4857,31.4857,31.47,31.47,56428.0
2017-05-05 12:20:00,40.09,40.11,40.07,40.09,149938.0,31.47,31.4857,31.4543,31.47,149938.0
2017-05-05 12:25:00,40.09,40.09,40.07,40.08,65328.0,31.47,31.47,31.4543,31.4622,65328.0
2017-05-05 12:30:00,40.07,40.07,40.04,40.06,163422.0,31.4543,31.4543,31.4308,31.4465,163422.0
2017-05-05 12:35:00,40.06,40.08,40.05,40.07,98064.0,31.4465,31.4622,31.4386,31.4543,98064.0
2017-05-05 12:40:00,40.07,40.08,40.06,40.06,46118.0,31.4543,31.4622,31.4465,31.4465,46118.0
2017-05-05 12:45:00,40.07,40.08,40.06,40.08,69298.0,31.4543,31.4622,31.4465,31.4622,69298.0
2017-05-05 12:50:00,40.08,40.08,40.06,40.06,50115.0,31.4622,31.4622,31.4465,31.4465,50115.0
2017-05-05 12:55:00,40.07,40.09,40.06,40.09,74749.0,31.4543,31.47,31.4465,31.47,74749.0
2017-05-05 13:00:00,40.09,40.11,40.08,40.11,46460.0,31.47,31.4857,31.4622,31.4857,46460.0
2017-05-05 13:05:00,40.11,40.11,40.08,40.09,60640.0,31.4857,31.4857,31.4622,31.47,60640.0
2017-05-05 13:10:00,40.09,40.1,40.07,40.08,56751.0,31.47,31.4779,31.4543,31.4622,56751.0
2017-05-05 13:15:00,40.09,40.1,40.08,40.1,57098.0,31.47,31.4779,31.4622,31.4779,57098.0
2017-05-05 13:20:00,40.09,40.1,40.09,40.09,17096.0,31.47,31.4779,31.47,31.47,17096.0
2017-05-05 13:25:00,40.1,40.11,40.09,40.1,76517.0,31.4779,31.4857,31.47,31.4779,76517.0
2017-05-05 13:30:00,40.1,40.11,40.1,40.11,80909.0,31.4779,31.4857,31.4779,31.4857,80909.0
2017-05-05 13:35:00,40.11,40.11,40.1,40.11,32275.0,31.4857,31.4857,31.4779,31.4857,32275.0
2017-05-05 13:40:00,40.11,40.12,40.1,40.11,68558.0,31.4857,31.4936,31.4779,31.4857,68558.0
2017-05-05 13:45:00,40.1,40.11,40.09,40.1,44155.0,31.4779,31.4857,31.47,31.4779,44155.0
2017-05-05 13:50:00,40.1,40.12,40.09,40.11,52291.0,31.4779,31.4936,31.47,31.4857,52291.0
2017-05-05 13:55:00,40.11,40.13,40.11,40.11,105386.0,31.4857,31.5014,31.4857,31.4857,105386.0
2017-05-05 14:00:00,40.12,40.14,40.11,40.13,97689.0,31.4936,31.5093,31.4857,31.5014,97689.0
2017-05-05 14:05:00,40.13,40.14,40.11,40.14,101871.0,31.5014,31.5093,31.4857,31.5093,101871.0
2017-05-05 14:10:00,40.14,40.14,40.12,40.12,30556.0,31.5093,31.5093,31.4936,31.4936,30556.0
2017-05-05 14:15:00,40.13,40.14,40.12,40.13,121179.0,31.5014,31.5093,31.4936,31.5014,121179.0
2017-05-05 14:20:00,40.13,40.14,40.12,40.13,43628.0,31.5014,31.5093,31.4936,31.5014,43628.0
2017-05-05 14:25:00,40.13,40.14,40.12,40.14,69301.0,31.5014,31.5093,31.4936,31.5093,69301.0
2017-05-05 14:30:00,40.14,40.14,40.13,40.13,43889.0,31.5093,31.5093,31.5014,31.5014,43889.0
2017-05-05 14:35:00,40.13,40.14,40.12,40.14,135926.0,31.5014,31.5093,31.4936,31.5093,135926.0
2017-05-05 14:40:00,40.14,40.15,40.13,40.14,116610.0,31.5093,31.5171,31.5014,31.5093,116610.0
2017-05-05 14:45:00,40.15,40.18,40.14,40.16,101420.0,31.5171,31.5407,31.5093,31.525,101420.0
2017-05-05 14:50:00,40.16,40.18,40.15,40.17,81518.0,31.525,31.5407,31.5171,31.5328,81518.0
2017-05-05 14:55:00,40.17,40.17,40.15,40.15,102314.0,31.5328,31.5328,31.5171,31.5171,102314.0
2017-05-05 15:00:00,40.16,40.16,40.15,40.16,61866.0,31.525,31.525,31.5171,31.525,61866.0
2017-05-05 15:05:00,40.16,40.17,40.15,40.17,79617.0,31.525,31.5328,31.5171,31.5328,79617.0
2017-05-05 15:10:00,40.17,40.18,40.17,40.18,84253.0,31.5328,31.5407,31.5328,31.5407,84253.0
2017-05-05 15:15:00,40.18,40.19,40.16,40.18,148978.0,31.5407,31.5485,31.525,31.5407,148978.0
2017-05-05 15:20:00,40.18,40.19,40.18,40.19,38489.0,31.5407,31.5485,31.5407,31.5485,38489.0
2017-05-05 15:25:00,40.18,40.19,40.17,40.17,71682.0,31.5407,31.5485,31.5328,31.5328,71682.0
2017-05-05 15:30:00,40.18,40.19,40.17,40.18,158572.0,31.5407,31.5485,31.5328,31.5407,158572.0
2017-05-05 15:35:00,40.18,40.19,40.17,40.19,118464.0,31.5407,31.5485,31.5328,31.5485,118464.0
2017-05-05 15:40:00,40.18,40.19,40.17,40.18,55493.0,31.5407,31.5485,31.5328,31.5407,55493.0
2017-05-05 15:45:00,40.17,40.2,40.17,40.2,133843.0,31.5328,31.5564,31.5328,31.5564,133843.0
2017-05-05 15:50:00,40.2,40.21,40.19,40.2,216262.0,31.5564,31.5642,31.5485,31.5564,216262.0
2017-05-05 15:55:00,40.2,40.23,40.19,40.21,372453.0,31.5564,31.5799,31.5485,31.5642,372453.0
2017-05-08 09:30:00,40.17,40.21,40.17,40.2,374274.0,31.5328,31.5642,31.5328,31.5564,374274.0
2017-05-08 09:35:00,40.2,40.21,40.12,40.13,259352.0,31.5564,31.5642,31.4936,31.5014,259352.0
2017-05-08 09:40:00,40.13,40.16,40.12,40.16,201832.0,31.5014,31.525,31.4936,31.525,201832.0
2017-05-08 09:45:00,40.16,40.17,40.13,40.13,81216.0,31.525,31.5328,31.5014,31.5014,81216.0
2017-05-08 09:50:00,40.13,40.13,40.11,40.13,115853.0,31.5014,31.5014,31.4857,31.5014,115853.0
2017-05-08 09:55:00,40.13,40.15,40.12,40.15,81292.0,31.5014,31.5171,31.4936,31.5171,81292.0
2017-05-08 10:00:00,40.15,40.16,40.13,40.16,102820.0,31.5171,31.525,31.5014,31.525,102820.0
2017-05-08 10:05:00,40.15,40.17,40.15,40.15,136286.0,31.5171,31.5328,31.5171,31.5171,136286.0
2017-05-08 10:10:00,40.15,40.16,40.13,40.15,198490.0,31.5171,31.525,31.5014,31.5171,198490.0
2017-05-08 10:15:00,40.15,40.16,40.14,40.15,91597.0,31.5171,31.525,31.5093,31.5171,91597.0
2017-05-08 10:20:00,40.15,40.16,40.13,40.13,113535.0,31.5171,31.525,31.5014,31.5014,113535.0
2017-05-08 10:25:00,40.14,40.15,40.13,40.15,90599.0,31.5093,31.5171,31.5014,31.5171,90599.0
2017-05-08 10:30:00,40.14,40.18,40.14,40.16,220250.0,31.5093,31.5407,31.5093,31.525,220250.0
2017-05-08 10:35:00,40.17,40.17,40.15,40.16,107804.0,31.5328,31.5328,31.5171,31.525,107804.0
2017-05-08 10:40:00,40.16,40.17,40.15,40.17,127234.0,31.525,31.5328,31.5171,31.5328,127234.0
2017-05-08 10:45:00,40.16,40.18,40.15,40.16,147976.0,31.525,31.5407,31.5171,31.525,147976.0
2017-05-08 10:50:00,40.16,40.16,40.11,40.12,184386.0,31.525,31.525,31.4857,31.4936,184386.0
2017-05-08 10:55:00,40.12,40.13,40.11,40.12,103822.0,31.4936,31.5014,31.4857,31.4936,103822.0
2017-05-08 11:00:00,40.12,40.13,40.11,40.12,155809.0,31.4936,31.5014,31.4857,31.4936,155809.0
2017-05-08 11:05:00,40.13,40.13,40.1,40.1,122429.0,31.5014,31.5014,31.4779,31.4779,122429.0
2017-05-08 11:10:00,40.1,40.1,40.07,40.07,153577.0,31.4779,31.4779,31.4543,31.4543,153577.0
2017-05-08 11:15:00,40.08,40.08,40.05,40.05,217894.0,31.4622,31.4622,31.4386,31.4386,217894.0
2017-05-08 11:20:00,40.05,40.07,40.04,40.05,145193.0,31.4386,31.4543,31.4308,31.4386,145193.0
2017-05-08 11:25:00,40.04,40.06,40.02,40.02,159385.0,31.4308,31.4465,31.4151,31.4151,159385.0
2017-05-08 11:30:00,40.03,40.06,40.02,40.05,91208.0,31.4229,31.4465,31.4151,31.4386,91208.0
2017-05-08 11:35:00,40.04,40.07,40.03,40.07,108016.0,31.4308,31.4543,31.4229,31.4543,108016.0
2017-05-08 11:40:00,40.07,40.09,40.06,40.08,117221.0,31.4543,31.47,31.4465,31.4622,117221.0
2017-05-08 11:45:00,40.08,40.09,40.06,40.07,73005.0,31.4622,31.47,31.4465,31.4543,73005.0
2017-05-08 11:50:00,40.07,40.07,40.04,40.05,181341.0,31.4543,31.4543,31.4308,31.4386,181341.0
2017-05-08 11:55:00,40.05,40.05,40.03,40.04,65663.0,31.4386,31.4386,31.4229,31.4308,65663.0
2017-05-08 12:00:00,40.04,40.05,40.03,40.04,80564.0,31.4308,31.4386,31.4229,31.4308,80564.0
2017-05-08 12:05:00,40.04,40.05,40.03,40.03,82854.0,31.4308,31.4386,31.4229,31.4229,82854.0
2017-05-08 12:10:00,40.04,40.04,40.02,40.02,65617.0,31.4308,31.4308,31.4151,31.4151,65617.0
2017-05-08 12:15:00,40.02,40.03,40.01,40.02,66540.0,31.4151,31.4229,31.4072,31.4151,66540.0
2017-05-08 12:20:00,40.02,40.02,40.0,40.0,139481.0,31.4151,31.4151,31.3994,31.3994,139481.0
2017-05-08 12:25:00,40.0,40.02,39.99,40.01,190972.0,31.3994,31.4151,31.3915,31.4072,190972.0
2017-05-08 12:30:00,40.0,40.01,39.98,39.98,110431.0,31.3994,31.4072,31.3837,31.3837,110431.0
2017-05-08 12:35:00,39.98,40.0,39.98,40.0,63240.0,31.3837,31.3994,31.3837,31.3994,63240.0
2017-05-08 12:40:00,40.0,40.01,40.0,40.01,83193.0,31.3994,31.4072,31.3994,31.4072,83193.0
2017-05-08 12:45:00,40.01,40.01,40.0,40.01,81356.0,31.4072,31.4072,31.3994,31.4072,81356.0
2017-05-08 12:50:00,40.0,40.01,39.99,39.99,77641.0,31.3994,31.4072,31.3915,31.3915,77641.0
2017-05-08 12:55:00,39.99,40.0,39.98,39.98,43335.0,31.3915,31.3994,31.3837,31.3837,43335.0
2017-05-08 13:00:00,39.98,40.0,39.98,39.99,90657.0,31.3837,31.3994,31.3837,31.3915,90657.0
2017-05-08 13:05:00,40.0,40.0,39.98,39.99,90011.0,31.3994,31.3994,31.3837,31.3915,90011.0
2017-05-08 13:10:00,40.0,40.01,39.98,39.98,62202.0,31.3994,31.4072,31.3837,31.3837,62202.0
2017-05-08 13:15:00,39.98,39.99,39.98,39.98,69641.0,31.3837,31.3915,31.3837,31.3837,69641.0
2017-05-08 13:20:00,39.98,39.99,39.97,39.97,51110.0,31.3837,31.3915,31.3758,31.3758,51110.0
2017-05-08 13:25:00,39.98,39.99,39.97,39.98,52992.0,31.3837,31.3915,31.3758,31.3837,52992.0
2017-05-08 13:30:00,39.98,39.99,39.97,39.98,64210.0,31.3837,31.3915,31.3758,31.3837,64210.0
2017-05-08 13:35:00,39.98,39.99,39.97,39.98,151248.0,31.3837,31.3915,31.3758,31.3837,151248.0
2017-05-08 13:40:00,39.98,39.99,39.98,39.99,55052.0,31.3837,31.3915,31.3837,31.3915,55052.0
2017-05-08 13:45:00,39.98,39.99,39.98,39.99,18216.0,31.3837,31.3915,31.3837,31.3915,18216.0
2017-05-08 13:50:00,39.99,40.01,39.98,40.01,70472.0,31.3915,31.4072,31.3837,31.4072,70472.0
2017-05-08 13:55:00,40.0,40.01,40.0,40.01,26843.0,31.3994,31.4072,31.3994,31.4072,26843.0
2017-05-08 14:00:00,40.01,40.02,40.0,40.02,97558.0,31.4072,31.4151,31.3994,31.4151,97558.0
2017-05-08 14:05:00,40.01,40.03,40.01,40.02,77795.0,31.4072,31.4229,31.4072,31.4151,77795.0
2017-05-08 14:10:00,40.02,40.03,40.02,40.03,81456.0,31.4151,31.4229,31.4151,31.4229,81456.0
2017-05-08 14:15:00,40.02,40.03,40.01,40.02,70103.0,31.4151,31.4229,31.4072,31.4151,70103.0
2017-05-08 14:20:00,40.02,40.03,40.01,40.02,88935.0,31.4151,31.4229,31.4072,31.4151,88935.0
2017-05-08 14:25:00,40.03,40.03,40.02,40.02,34240.0,31.4229,31.4229,31.4151,31.4151,34240.0
2017-05-08 14:30:00,40.03,40.03,40.02,40.02,48056.0,31.4229,31.4229,31.4151,31.4151,48056.0
2017-05-08 14:35:00,40.02,40.03,40.02,40.03,46451.0,31.4151,31.4229,31.4151,31.4229,46451.0
2017-05-08 14:40:00,40.03,40.03,40.01,40.02,73107.0,31.4229,31.4229,31.4072,31.4151,73107.0
2017-05-08 14:45:00,40.01,40.03,40.01,40.02,72823.0,31.4072,31.4229,31.4072,31.4151,72823.0
2017-05-08 14:50:00,40.03,40.03,40.02,40.02,38402.0,31.4229,31.4229,31.4151,31.4151,38402.0
2017-05-08 14:55:00,40.02,40.03,40.02,40.02,33475.0,31.4151,31.4229,31.4151,31.4151,33475.0
2017-05-08 15:00:00,40.02,40.03,40.0,40.01,188079.0,31.4151,31.4229,31.3994,31.4072,188079.0
2017-05-08 15:05:00,40.01,40.01,39.99,40.0,107892.0,31.4072,31.4072,31.3915,31.3994,107892.0
2017-05-08 15:10:00,40.0,40.01,39.99,40.01,74381.0,31.3994,31.4072,31.3915,31.4072,74381.0
2017-05-08 15:15:00,40.01,40.01,40.0,40.01,66429.0,31.4072,31.4072,31.3994,31.4072,66429.0
2017-05-08 15:20:00,40.01,40.01,39.99,39.99,181665.0,31.4072,31.4072,31.3915,31.3915,181665.0
2017-05-08 15:25:00,40.0,40.01,39.99,40.01,143943.0,31.3994,31.4072,31.3915,31.4072,143943.0
2017-05-08 15:30:00,40.0,40.01,40.0,40.0,114194.0,31.3994,31.4072,31.3994,31.3994,114194.0
2017-05-08 15:35:00,40.01,40.01,39.98,39.98,116689.0,31.4072,31.4072,31.3837,31.3837,116689.0
2017-05-08 15:40:00,39.98,40.0,39.98,39.98,155083.0,31.3837,31.3994,31.3837,31.3837,155083.0
2017-05-08 15:45:00,39.98,39.99,39.96,39.96,115890.0,31.3837,31.3915,31.368,31.368,115890.0
2017-05-08 15:50:00,39.97,39.99,39.96,39.98,143306.0,31.3758,31.3915,31.368,31.3837,143306.0
2017-05-08 15:55:00,39.99,39.99,39.97,39.98,959543.0,31.3915,31.3915,31.3758,31.3837,959543.0
2017-05-09 09:30:00,40.25,40.32,40.25,40.31,565105.0,31.5956,31.6506,31.5956,31.6427,565105.0
2017-05-09 09:35:00,40.31,40.33,40.3,40.32,366243.0,31.6427,31.6584,31.6349,31.6506,366243.0
2017-05-09 09:40:00,40.31,40.32,40.28,40.31,330336.0,31.6427,31.6506,31.6192,31.6427,330336.0
2017-05-09 09:45:00,40.31,40.34,40.3,40.34,124478.0,31.6427,31.6663,31.6349,31.6663,124478.0
2017-05-09 09:50:00,40.34,40.34,40.32,40.33,122139.0,31.6663,31.6663,31.6506,31.6584,122139.0
2017-05-09 09:55:00,40.32,40.34,40.31,40.34,193876.0,31.6506,31.6663,31.6427,31.6663,193876.0
2017-05-09 10:00:00,40.34,40.38,40.34,40.37,192760.0,31.6663,31.6977,31.6663,31.6898,192760.0
2017-05-09 10:05:00,40.37,40.4,40.36,40.37,198885.0,31.6898,31.7134,31.682,31.6898,198885.0
2017-05-09 10:10:00,40.38,40.42,40.36,40.41,138053.0,31.6977,31.7291,31.682,31.7212,138053.0
2017-05-09 10:15:00,40.41,40.42,40.4,40.41,110772.0,31.7212,31.7291,31.7134,31.7212,110772.0
2017-05-09 10:20:00,40.41,40.41,40.38,40.39,263634.0,31.7212,31.7212,31.6977,31.7055,263634.0
2017-05-09 10:25:00,40.39,40.4,40.38,40.4,55391.0,31.7055,31.7134,31.6977,31.7134,55391.0
2017-05-09 10:30:00,40.4,40.41,40.38,40.4,149797.0,31.7134,31.7212,31.6977,31.7134,149797.0
2017-05-09 10:35:00,40.41,40.45,40.4,40.44,228004.0,31.7212,31.7526,31.7134,31.7448,228004.0
2017-05-09 10:40:00,40.44,40.45,40.42,40.44,122944.0,31.7448,31.7526,31.7291,31.7448,122944.0
2017-05-09 10:45:00,40.43,40.45,40.43,40.43,50783.0,31.7369,31.7526,31.7369,31.7369,50783.0
2017-05-09 10:50:00,40.43,40.45,40.43,40.44,97625.0,31.7369,31.7526,31.7369,31.7448,97625.0
2017-05-09 10:55:00,40.44,40.46,40.43,40.46,65255.0,31.7448,31.7605,31.7369,31.7605,65255.0
2017-05-09 11:00:00,40.46,40.48,40.44,40.47,194259.0,31.7605,31.7761,31.7448,31.7683,194259.0
2017-05-09 11:05:00,40.47,40.48,40.46,40.47,70244.0,31.7683,31.7761,31.7605,31.7683,70244.0
2017-05-09 11:10:00,40.48,40.48,40.46,40.46,70202.0,31.7761,31.7761,31.7605,31.7605,70202.0
2017-05-09 11:15:00,40.47,40.47,40.44,40.45,136497.0,31.7683,31.7683,31.7448,31.7526,136497.0
2017-05-09 11:20:00,40.44,40.45,40.42,40.42,135204.0,31.7448,31.7526,31.7291,31.7291,135204.0
2017-05-09 11:25:00,40.42,40.44,40.42,40.44,288372.0,31.7291,31.7448,31.7291,31.7448,288372.0
2017-05-09 11:30:00,40.44,40.44,40.42,40.43,110540.0,31.7448,31.7448,31.7291,31.7369,110540.0
2017-05-09 11:35:00,40.43,40.45,40.42,40.45,85112.0,31.7369,31.7526,31.7291,31.7526,85112.0
2017-05-09 11:40:00,40.45,40.45,40.44,40.44,26404.0,31.7526,31.7526,31.7448,31.7448,26404.0
2017-05-09 11:45:00,40.44,40.48,40.44,40.47,497804.0,31.7448,31.7761,31.7448,31.7683,497804.0
2017-05-09 11:50:00,40.47,40.47,40.45,40.45,57617.0,31.7683,31.7683,31.7526,31.7526,57617.0
2017-05-09 11:55:00,40.45,40.48,40.45,40.47,62749.0,31.7526,31.7761,31.7526,31.7683,62749.0
2017-05-09 12:00:00,40.47,40.49,40.47,40.48,135154.0,31.7683,31.784,31.7683,31.7761,135154.0
2017-05-09 12:05:00,40.49,40.49,40.47,40.48,83028.0,31.784,31.784,31.7683,31.7761,83028.0
2017-05-09 12:10:00,40.48,40.49,40.47,40.49,168063.0,31.7761,31.784,31.7683,31.784,168063.0
2017-05-09 12:15:00,40.48,40.49,40.45,40.46,94038.0,31.7761,31.784,31.7526,31.7605,94038.0
2017-05-09 12:20:00,40.45,40.45,40.43,40.43,55743.0,31.7526,31.7526,31.7369,31.7369,55743.0
2017-05-09 12:25:00,40.44,40.44,40.43,40.44,44561.0,31.7448,31.7448,31.7369,31.7448,44561.0
2017-05-09 12:30:00,40.44,40.45,40.43,40.45,92561.0,31.7448,31.7526,31.7369,31.7526,92561.0
2017-05-09 12:35:00,40.45,40.45,40.43,40.45,130683.0,31.7526,31.7526,31.7369,31.7526,130683.0
2017-05-09 12:40:00,40.45,40.45,40.43,40.44,116845.0,31.7526,31.7526,31.7369,31.7448,116845.0
2017-05-09 12:45:00,40.44,40.44,40.43,40.44,37307.0,31.7448,31.7448,31.7369,31.7448,37307.0
2017-05-09 12:50:00,40.43,40.44,40.42,40.43,76589.0,31.7369,31.7448,31.7291,31.7369,76589.0
2017-05-09 12:55:00,40.43,40.43,40.4,40.41,136056.0,31.7369,31.7369,31.7134,31.7212,136056.0
2017-05-09 13:00:00,40.41,40.42,40.4,40.42,121523.0,31.7212,31.7291,31.7134,31.7291,121523.0
2017-05-09 13:05:00,40.42,40.42,40.4,40.41,35551.0,31.7291,31.7291,31.7134,31.7212,35551.0
2017-05-09 13:10:00,40.42,40.43,40.39,40.39,126244.0,31.7291,31.7369,31.7055,31.7055,126244.0
2017-05-09 13:15:00,40.39,40.39,40.38,40.39,37697.0,31.7055,31.7055,31.6977,31.7055,37697.0
2017-05-09 13:20:00,40.39,40.39,40.37,40.38,125131.0,31.7055,31.7055,31.6898,31.6977,125131.0
2017-05-09 13:25:00,40.37,40.38,40.36,40.37,139074.0,31.6898,31.6977,31.682,31.6898,139074.0
2017-05-09 13:30:00,40.38,40.4,40.37,40.4,81092.0,31.6977,31.7134,31.6898,31.7134,81092.0
2017-05-09 13:35:00,40.4,40.4,40.39,40.4,67481.0,31.7134,31.7134,31.7055,31.7134,67481.0
2017-05-09 13:40:00,40.4,40.43,40.39,40.43,75178.0,31.7134,31.7369,31.7055,31.7369,75178.0
2017-05-09 13:45:00,40.43,40.43,40.42,40.43,58892.0,31.7369,31.7369,31.7291,31.7369,58892.0
2017-05-09 13:50:00,40.43,40.44,40.42,40.43,185925.0,31.7369,31.7448,31.7291,31.7369,185925.0
2017-05-09 13:55:00,40.43,40.44,40.42,40.44,138846.0,31.7369,31.7448,31.7291,31.7448,138846.0
2017-05-09 14:00:00,40.43,40.44,40.4,40.41,145058.0,31.7369,31.7448,31.7134,31.7212,145058.0
2017-05-09 14:05:00,40.41,40.41,40.39,40.41,238226.0,31.7212,31.7212,31.7055,31.7212,238226.0
2017-05-09 14:10:00,40.41,40.42,40.4,40.41,90784.0,31.7212,31.7291,31.7134,31.7212,90784.0
2017-05-09 14:15:00,40.41,40.42,40.4,40.41,106392.0,31.7212,31.7291,31.7134,31.7212,106392.0
2017-05-09 14:20:00,40.41,40.41,40.38,40.39,86781.0,31.7212,31.7212,31.6977,31.7055,86781.0
2017-05-09 14:25:00,40.39,40.4,40.38,40.39,105521.0,31.7055,31.7134,31.6977,31.7055,105521.0
2017-05-09 14:30:00,40.39,40.4,40.38,40.39,48599.0,31.7055,31.7134,31.6977,31.7055,48599.0
2017-05-09 14:35:00,40.4,40.4,40.38,40.38,59139.0,31.7134,31.7134,31.6977,31.6977,59139.0
2017-05-09 14:40:00,40.39,40.39,40.38,40.39,95009.0,31.7055,31.7055,31.6977,31.7055,95009.0
2017-05-09 14:45:00,40.39,40.41,40.38,40.41,144206.0,31.7055,31.7212,31.6977,31.7212,144206.0
2017-05-09 14:50:00,40.41,40.41,40.39,40.4,71279.0,31.7212,31.7212,31.7055,31.7134,71279.0
2017-05-09 14:55:00,40.4,40.4,40.38,40.39,73487.0,31.7134,31.7134,31.6977,31.7055,73487.0
2017-05-09 15:00:00,40.39,40.4,40.38,40.4,76129.0,31.7055,31.7134,31.6977,31.7134,76129.0
2017-05-09 15:05:00,40.4,40.42,40.39,40.41,244175.0,31.7134,31.7291,31.7055,31.7212,244175.0
2017-05-09 15:10:00,40.41,40.42,40.4,40.41,131305.0,31.7212,31.7291,31.7134,31.7212,131305.0
2017-05-09 15:15:00,40.42,40.42,40.4,40.41,84816.0,31.7291,31.7291,31.7134,31.7212,84816.0
2017-05-09 15:20:00,40.4,40.41,40.39,40.41,102521.0,31.7134,31.7212,31.7055,31.7212,102521.0
2017-05-09 15:25:00,40.41,40.41,40.4,40.41,33677.0,31.7212,31.7212,31.7134,31.7212,33677.0
2017-05-09 15:30:00,40.4,40.41,40.38,40.39,94467.0,31.7134,31.7212,31.6977,31.7055,94467.0
2017-05-09 15:35:00,40.38,40.39,40.36,40.38,309093.0,31.6977,31.7055,31.682,31.6977,309093.0
2017-05-09 15:40:00,40.37,40.38,40.34,40.36,229824.0,31.6898,31.6977,31.6663,31.682,229824.0
2017-05-09 15:45:00,40.35,40.37,40.34,40.34,230611.0,31.6741,31.6898,31.6663,31.6663,230611.0
2017-05-09 15:50:00,40.34,40.37,40.34,40.37,95232.0,31.6663,31.6898,31.6663,31.6898,95232.0
2017-05-09 15:55:00,40.37,40.4,40.36,40.39,717415.0,31.6898,31.7134,31.682,31.7055,717415.0
2017-05-10 09:30:00,40.6,40.67,40.6,40.62,460320.0,31.8703,31.9253,31.8703,31.886,460320.0
2017-05-10 09:35:00,40.62,40.64,40.59,40.62,114739.0,31.886,31.9017,31.8625,31.886,114739.0
2017-05-10 09:40:00,40.62,40.63,40.6,40.62,123221.0,31.886,31.8939,31.8703,31.886,123221.0
2017-05-10 09:45:00,40.62,40.63,40.6,40.61,237041.0,31.886,31.8939,31.8703,31.8782,237041.0
2017-05-10 09:50:00,40.61,40.64,40.6,40.63,296526.0,31.8782,31.9017,31.8703,31.8939,296526.0
2017-05-10 09:55:00,40.63,40.64,40.62,40.64,98618.0,31.8939,31.9017,31.886,31.9017,98618.0
2017-05-10 10:00:00,40.64,40.66,40.62,40.66,338248.0,31.9017,31.9174,31.886,31.9174,338248.0
2017-05-10 10:05:00,40.66,40.66,40.63,40.64,150241.0,31.9174,31.9174,31.8939,31.9017,150241.0
2017-05-10 10:10:00,40.64,40.66,40.63,40.65,160806.0,31.9017,31.9174,31.8939,31.9096,160806.0
2017-05-10 10:15:00,40.65,40.66,40.64,40.66,160633.0,31.9096,31.9174,31.9017,31.9174,160633.0
2017-05-10 10:20:00,40.66,40.68,40.65,40.66,303500.0,31.9174,31.9331,31.9096,31.9174,303500.0
2017-05-10 10:25:00,40.66,40.66,40.64,40.65,185360.0,31.9174,31.9174,31.9017,31.9096,185360.0
2017-05-10 10:30:00,40.65,40.69,40.65,40.69,293217.0,31.9096,31.941,31.9096,31.941,293217.0
2017-05-10 10:35:00,40.69,40.7,40.68,40.7,215948.0,31.941,31.9488,31.9331,31.9488,215948.0
2017-05-10 10:40:00,40.7,40.72,40.69,40.71,204358.0,31.9488,31.9645,31.941,31.9567,204358.0
2017-05-10 10:45:00,40.71,40.71,40.69,40.7,150572.0,31.9567,31.9567,31.941,31.9488,150572.0
2017-05-10 10:50:00,40.7,40.73,40.7,40.72,179872.0,31.9488,31.9724,31.9488,31.9645,179872.0
2017-05-10 10:55:00,40.72,40.72,40.68,40.69,293355.0,31.9645,31.9645,31.9331,31.941,293355.0
2017-05-10 11:00:00,40.69,40.7,40.67,40.68,327532.0,31.941,31.9488,31.9253,31.9331,327532.0
2017-05-10 11:05:00,40.68,40.69,40.67,40.69,142714.0,31.9331,31.941,31.9253,31.941,142714.0
2017-05-10 11:10:00,40.68,40.69,40.67,40.69,327781.0,31.9331,31.941,31.9253,31.941,327781.0
2017-05-10 11:15:00,40.69,40.69,40.67,40.68,139308.0,31.941,31.941,31.9253,31.9331,139308.0
2017-05-10 11:20:00,40.68,40.7,40.67,40.68,107363.0,31.9331,31.9488,31.9253,31.9331,107363.0
2017-05-10 11:25:00,40.69,40.72,40.68,40.71,169451.0,31.941,31.9645,31.9331,31.9567,169451.0
2017-05-10 11:30:00,40.7,40.73,40.7,40.72,91614.0,31.9488,31.9724,31.9488,31.9645,91614.0
2017-05-10 11:35:00,40.71,40.73,40.71,40.72,80265.0,31.9567,31.9724,31.9567,31.9645,80265.0
2017-05-10 11:40:00,40.72,40.73,40.71,40.72,79740.0,31.9645,31.9724,31.9567,31.9645,79740.0
2017-05-10 11:45:00,40.73,40.74,40.71,40.72,136159.0,31.9724,31.9802,31.9567,31.9645,136159.0
2017-05-10 11:50:00,40.72,40.72,40.7,40.72,99905.0,31.9645,31.9645,31.9488,31.9645,99905.0
2017-05-10 11:55:00,40.71,40.72,40.71,40.72,36203.0,31.9567,31.9645,31.9567,31.9645,36203.0
2017-05-10 12:00:00,40.71,40.73,40.71,40.73,44650.0,31.9567,31.9724,31.9567,31.9724,44650.0
2017-05-10 12:05:00,40.73,40.73,40.72,40.72,92190.0,31.9724,31.9724,31.9645,31.9645,92190.0
2017-05-10 12:10:00,40.73,40.73,40.72,40.72,42630.0,31.9724,31.9724,31.9645,31.9645,42630.0
2017-05-10 12:15:00,40.72,40.73,40.72,40.73,69953.0,31.9645,31.9724,31.9645,31.9724,69953.0
2017-05-10 12:20:00,40.73,40.73,40.72,40.73,34431.0,31.9724,31.9724,31.9645,31.9724,34431.0
2017-05-10 12:25:00,40.73,40.73,40.72,40.73,73305.0,31.9724,31.9724,31.9645,31.9724,73305.0
2017-05-10 12:30:00,40.73,40.74,40.72,40.74,107887.0,31.9724,31.9802,31.9645,31.9802,107887.0
2017-05-10 12:35:00,40.73,40.74,40.73,40.73,69099.0,31.9724,31.9802,31.9724,31.9724,69099.0
2017-05-10 12:40:00,40.73,40.75,40.73,40.75,96008.0,31.9724,31.9881,31.9724,31.9881,96008.0
2017-05-10 12:45:00,40.75,40.75,40.74,40.74,53098.0,31.9881,31.9881,31.9802,31.9802,53098.0
2017-05-10 12:50:00,40.74,40.75,40.73,40.73,132465.0,31.9802,31.9881,31.9724,31.9724,132465.0
2017-05-10 12:55:00,40.74,40.74,40.72,40.73,63290.0,31.9802,31.9802,31.9645,31.9724,63290.0
2017-05-10 13:00:00,40.73,40.75,40.72,40.73,324682.0,31.9724,31.9881,31.9645,31.9724,324682.0
2017-05-10 13:05:00,40.73,40.74,40.72,40.73,106960.0,31.9724,31.9802,31.9645,31.9724,106960.0
2017-05-10 13:10:00,40.73,40.73,40.71,40.72,115334.0,31.9724,31.9724,31.9567,31.9645,115334.0
2017-05-10 13:15:00,40.72,40.73,40.71,40.73,31950.0,31.9645,31.9724,31.9567,31.9724,31950.0
2017-05-10 13:20:00,40.73,40.73,40.72,40.73,91260.0,31.9724,31.9724,31.9645,31.9724,91260.0
2017-05-10 13:25:00,40.73,40.73,40.7,40.71,64057.0,31.9724,31.9724,31.9488,31.9567,64057.0
2017-05-10 13:30:00,40.71,40.71,40.68,40.69,50795.0,31.9567,31.9567,31.9331,31.941,50795.0
2017-05-10 13:35:00,40.69,40.7,40.67,40.69,231240.0,31.941,31.9488,31.9253,31.941,231240.0
2017-05-10 13:40:00,40.69,40.69,40.68,40.69,55717.0,31.941,31.941,31.9331,31.941,55717.0
2017-05-10 13:45:00,40.69,40.69,40.68,40.69,26928.0,31.941,31.941,31.9331,31.941,26928.0
2017-05-10 13:50:00,40.69,40.71,40.68,40.71,59239.0,31.941,31.9567,31.9331,31.9567,59239.0
2017-05-10 13:55:00,40.71,40.71,40.69,40.71,89644.0,31.9567,31.9567,31.941,31.9567,89644.0
2017-05-10 14:00:00,40.71,40.71,40.69,40.7,255351.0,31.9567,31.9567,31.941,31.9488,255351.0
2017-05-10 14:05:00,40.7,40.7,40.68,40.68,132928.0,31.9488,31.9488,31.9331,31.9331,132928.0
2017-05-10 14:10:00,40.69,40.7,40.69,40.7,163573.0,31.941,31.9488,31.941,31.9488,163573.0
2017-05-10 14:15:00,40.7,40.7,40.69,40.7,71875.0,31.9488,31.9488,31.941,31.9488,71875.0
2017-05-10 14:20:00,40.7,40.7,40.67,40.67,168319.0,31.9488,31.9488,31.9253,31.9253,168319.0
2017-05-10 14:25:00,40.68,40.69,40.67,40.68,80017.0,31.9331,31.941,31.9253,31.9331,80017.0
2017-05-10 14:30:00,40.68,40.69,40.67,40.69,98208.0,31.9331,31.941,31.9253,31.941,98208.0
2017-05-10 14:35:00,40.69,40.7,40.68,40.7,103298.0,31.941,31.9488,31.9331,31.9488,103298.0
2017-05-10 14:40:00,40.7,40.7,40.69,40.7,40699.0,31.9488,31.9488,31.941,31.9488,40699.0
2017-05-10 14:45:00,40.69,40.71,40.69,40.71,148719.0,31.941,31.9567,31.941,31.9567,148719.0
2017-05-10 14:50:00,40.71,40.71,40.7,40.71,74061.0,31.9567,31.9567,31.9488,31.9567,74061.0
2017-05-10 14:55:00,40.71,40.71,40.69,40.7,105931.0,31.9567,31.9567,31.941,31.9488,105931.0
2017-05-10 15:00:00,40.7,40.71,40.69,40.71,80237.0,31.9488,31.9567,31.941,31.9567,80237.0
2017-05-10 15:05:00,40.71,40.72,40.7,40.72,102560.0,31.9567,31.9645,31.9488,31.9645,102560.0
2017-05-10 15:10:00,40.72,40.73,40.71,40.72,214843.0,31.9645,31.9724,31.9567,31.9645,214843.0
2017-05-10 15:15:00,40.72,40.73,40.71,40.73,58397.0,31.9645,31.9724,31.9567,31.9724,58397.0
2017-05-10 15:20:00,40.72,40.73,40.71,40.72,115690.0,31.9645,31.9724,31.9567,31.9645,115690.0
2017-05-10 15:25:00,40.72,40.72,40.71,40.72,69438.0,31.9645,31.9645,31.9567,31.9645,69438.0
2017-05-10 15:30:00,40.72,40.72,40.71,40.72,109981.0,31.9645,31.9645,31.9567,31.9645,109981.0
2017-05-10 15:35:00,40.72,40.72,40.7,40.72,125831.0,31.9645,31.9645,31.9488,31.9645,125831.0
2017-05-10 15:40:00,40.71,40.74,40.71,40.73,191030.0,31.9567,31.9802,31.9567,31.9724,191030.0
2017-05-10 15:45:00,40.74,40.74,40.72,40.73,192202.0,31.9802,31.9802,31.9645,31.9724,192202.0
2017-05-10 15:50:00,40.73,40.73,40.72,40.73,109306.0,31.9724,31.9724,31.9645,31.9724,109306.0
2017-05-10 15:55:00,40.73,40.74,40.72,40.74,554503.0,31.9724,31.9802,31.9645,31.9802,554503.0
2017-05-11 09:30:00,40.68,40.7,40.65,40.68,1121383.0,31.9331,31.9488,31.9096,31.9331,1121383.0
2017-05-11 09:35:00,40.68,40.69,40.65,40.66,212233.0,31.9331,31.941,31.9096,31.9174,212233.0
2017-05-11 09:40:00,40.65,40.66,40.63,40.64,205535.0,31.9096,31.9174,31.8939,31.9017,205535.0
2017-05-11 09:45:00,40.64,40.65,40.61,40.62,229367.0,31.9017,31.9096,31.8782,31.886,229367.0
2017-05-11 09:50:00,40.63,40.63,40.59,40.6,208437.0,31.8939,31.8939,31.8625,31.8703,208437.0
2017-05-11 09:55:00,40.59,40.6,40.55,40.59,289689.0,31.8625,31.8703,31.8311,31.8625,289689.0
2017-05-11 10:00:00,40.59,40.6,40.54,40.55,353546.0,31.8625,31.8703,31.8232,31.8311,353546.0
2017-05-11 10:05:00,40.56,40.57,40.54,40.57,365292.0,31.8389,31.8468,31.8232,31.8468,365292.0
2017-05-11 10:10:00,40.57,40.6,40.56,40.59,410149.0,31.8468,31.8703,31.8389,31.8625,410149.0
2017-05-11 10:15:00,40.59,40.61,40.56,40.56,142384.0,31.8625,31.8782,31.8389,31.8389,142384.0
2017-05-11 10:20:00,40.57,40.57,40.51,40.53,221692.0,31.8468,31.8468,31.7997,31.8154,221692.0
2017-05-11 10:25:00,40.52,40.54,40.5,40.53,531009.0,31.8075,31.8232,31.7918,31.8154,531009.0
2017-05-11 10:30:00,40.53,40.56,40.5,40.54,167604.0,31.8154,31.8389,31.7918,31.8232,167604.0
2017-05-11 10:35:00,40.54,40.55,40.51,40.53,190355.0,31.8232,31.8311,31.7997,31.8154,190355.0
2017-05-11 10:40:00,40.53,40.56,40.52,40.55,250580.0,31.8154,31.8389,31.8075,31.8311,250580.0
2017-05-11 10:45:00,40.55,40.55,40.54,40.54,101080.0,31.8311,31.8311,31.8232,31.8232,101080.0
2017-05-11 10:50:00,40.55,40.55,40.52,40.52,68198.0,31.8311,31.8311,31.8075,31.8075,68198.0
2017-05-11 10:55:00,40.52,40.56,40.52,40.56,204791.0,31.8075,31.8389,31.8075,31.8389,204791.0
2017-05-11 11:00:00,40.56,40.59,40.55,40.58,145708.0,31.8389,31.8625,31.8311,31.8546,145708.0
2017-05-11 11:05:00,40.58,40.58,40.56,40.58,94955.0,31.8546,31.8546,31.8389,31.8546,94955.0
2017-05-11 11:10:00,40.58,40.59,40.57,40.59,138770.0,31.8546,31.8625,31.8468,31.8625,138770.0
2017-05-11 11:15:00,40.58,40.6,40.58,40.58,96248.0,31.8546,31.8703,31.8546,31.8546,96248.0
2017-05-11 11:20:00,40.58,40.59,40.58,40.59,47149.0,31.8546,31.8625,31.8546,31.8625,47149.0
2017-05-11 11:25:00,40.59,40.59,40.58,40.58,129818.0,31.8625,31.8625,31.8546,31.8546,129818.0
2017-05-11 11:30:00,40.59,40.6,40.56,40.59,109383.0,31.8625,31.8703,31.8389,31.8625,109383.0
2017-05-11 11:35:00,40.58,40.6,40.58,40.59,89336.0,31.8546,31.8703,31.8546,31.8625,89336.0
2017-05-11 11:40:00,40.59,40.6,40.58,40.59,99138.0,31.8625,31.8703,31.8546,31.8625,99138.0
2017-05-11 11:45:00,40.59,40.59,40.58,40.58,34439.0,31.8625,31.8625,31.8546,31.8546,34439.0
2017-05-11 11:50:00,40.58,40.59,40.57,40.58,140798.0,31.8546,31.8625,31.8468,31.8546,140798.0
2017-05-11 11:55:00,40.58,40.59,40.57,40.58,67030.0,31.8546,31.8625,31.8468,31.8546,67030.0
2017-05-11 12:00:00,40.58,40.61,40.57,40.61,74812.0,31.8546,31.8782,31.8468,31.8782,74812.0
2017-05-11 12:05:00,40.61,40.63,40.61,40.63,82287.0,31.8782,31.8939,31.8782,31.8939,82287.0
2017-05-11 12:10:00,40.63,40.63,40.62,40.63,143849.0,31.8939,31.8939,31.886,31.8939,143849.0
2017-05-11 12:15:00,40.63,40.67,40.62,40.67,81594.0,31.8939,31.9253,31.886,31.9253,81594.0
2017-05-11 12:20:00,40.67,40.68,40.65,40.66,235900.0,31.9253,31.9331,31.9096,31.9174,235900.0
2017-05-11 12:25:00,40.66,40.67,40.65,40.65,156419.0,31.9174,31.9253,31.9096,31.9096,156419.0
2017-05-11 12:30:00,40.66,40.66,40.65,40.66,46712.0,31.9174,31.9174,31.9096,31.9174,46712.0
2017-05-11 12:35:00,40.66,40.67,40.65,40.66,50804.0,31.9174,31.9253,31.9096,31.9174,50804.0
2017-05-11 12:40:00,40.66,40.67,40.65,40.65,76511.0,31.9174,31.9253,31.9096,31.9096,76511.0
2017-05-11 12:45:00,40.66,40.66,40.64,40.65,68176.0,31.9174,31.9174,31.9017,31.9096,68176.0
2017-05-11 12:50:00,40.65,40.65,40.63,40.64,74870.0,31.9096,31.9096,31.8939,31.9017,74870.0
2017-05-11 12:55:00,40.64,40.65,40.63,40.65,114898.0,31.9017,31.9096,31.8939,31.9096,114898.0
2017-05-11 13:00:00,40.65,40.65,40.63,40.64,84696.0,31.9096,31.9096,31.8939,31.9017,84696.0
2017-05-11 13:05:00,40.63,40.66,40.63,40.65,102234.0,31.8939,31.9174,31.8939,31.9096,102234.0
2017-05-11 13:10:00,40.65,40.66,40.64,40.66,55070.0,31.9096,31.9174,31.9017,31.9174,55070.0
2017-05-11 13:15:00,40.66,40.68,40.66,40.68,58001.0,31.9174,31.9331,31.9174,31.9331,58001.0
2017-05-11 13:20:00,40.68,40.68,40.66,40.66,75024.0,31.9331,31.9331,31.9174,31.9174,75024.0
2017-05-11 13:25:00,40.66,40.67,40.66,40.66,50144.0,31.9174,31.9253,31.9174,31.9174,50144.0
2017-05-11 13:30:00,40.66,40.67,40.66,40.66,43485.0,31.9174,31.9253,31.9174,31.9174,43485.0
2017-05-11 13:35:00,40.66,40.68,40.66,40.68,113085.0,31.9174,31.9331,31.9174,31.9331,113085.0
2017-05-11 13:40:00,40.68,40.71,40.66,40.71,148691.0,31.9331,31.9567,31.9174,31.9567,148691.0
2017-05-11 13:45:00,40.7,40.71,40.69,40.71,112584.0,31.9488,31.9567,31.941,31.9567,112584.0
2017-05-11 13:50:00,40.71,40.71,40.69,40.7,160527.0,31.9567,31.9567,31.941,31.9488,160527.0
2017-05-11 13:55:00,40.7,40.71,40.69,40.71,70015.0,31.9488,31.9567,31.941,31.9567,70015.0
2017-05-11 14:00:00,40.71,40.72,40.7,40.71,103835.0,31.9567,31.9645,31.9488,31.9567,103835.0
2017-05-11 14:05:00,40.71,40.71,40.69,40.71,140849.0,31.9567,31.9567,31.941,31.9567,140849.0
2017-05-11 14:10:00,40.71,40.72,40.69,40.71,107278.0,31.9567,31.9645,31.941,31.9567,107278.0
2017-05-11 14:15:00,40.71,40.75,40.71,40.75,140057.0,31.9567,31.9881,31.9567,31.9881,140057.0
2017-05-11 14:20:00,40.74,40.76,40.73,40.73,106326.0,31.9802,31.9959,31.9724,31.9724,106326.0
2017-05-11 14:25:00,40.73,40.74,40.71,40.72,120857.0,31.9724,31.9802,31.9567,31.9645,120857.0
2017-05-11 14:30:00,40.71,40.73,40.71,40.72,91048.0,31.9567,31.9724,31.9567,31.9645,91048.0
2017-05-11 14:35:00,40.72,40.72,40.7,40.71,123653.0,31.9645,31.9645,31.9488,31.9567,123653.0
2017-05-11 14:40:00,40.71,40.72,40.7,40.71,160735.0,31.9567,31.9645,31.9488,31.9567,160735.0
2017-05-11 14:45:00,40.7,40.71,40.69,40.7,155968.0,31.9488,31.9567,31.941,31.9488,155968.0
2017-05-11 14:50:00,40.71,40.71,40.68,40.69,63070.0,31.9567,31.9567,31.9331,31.941,63070.0
2017-05-11 14:55:00,40.69,40.69,40.67,40.68,87745.0,31.941,31.941,31.9253,31.9331,87745.0
2017-05-11 15:00:00,40.68,40.69,40.67,40.69,164061.0,31.9331,31.941,31.9253,31.941,164061.0
2017-05-11 15:05:00,40.69,40.69,40.67,40.68,70033.0,31.941,31.941,31.9253,31.9331,70033.0
2017-05-11 15:10:00,40.68,40.69,40.67,40.69,126103.0,31.9331,31.941,31.9253,31.941,126103.0
2017-05-11 15:15:00,40.69,40.7,40.68,40.68,94629.0,31.941,31.9488,31.9331,31.9331,94629.0
2017-05-11 15:20:00,40.68,40.69,40.67,40.68,131797.0,31.9331,31.941,31.9253,31.9331,131797.0
2017-05-11 15:25:00,40.68,40.69,40.67,40.69,131778.0,31.9331,31.941,31.9253,31.941,131778.0
2017-05-11 15:30:00,40.69,40.69,40.68,40.69,131361.0,31.941,31.941,31.9331,31.941,131361.0
2017-05-11 15:35:00,40.69,40.7,40.68,40.7,117720.0,31.941,31.9488,31.9331,31.9488,117720.0
2017-05-11 15:40:00,40.69,40.7,40.69,40.7,203804.0,31.941,31.9488,31.941,31.9488,203804.0
2017-05-11 15:45:00,40.7,40.72,40.69,40.71,222959.0,31.9488,31.9645,31.941,31.9567,222959.0
2017-05-11 15:50:00,40.71,40.72,40.69,40.69,191454.0,31.9567,31.9645,31.941,31.941,191454.0
2017-05-11 15:55:00,40.7,40.71,40.67,40.71,358537.0,31.9488,31.9567,31.9253,31.9567,358537.0
2017-05-12 09:30:00,40.8,40.88,40.77,40.85,963364.0,32.0273,32.0901,32.0038,32.0666,963364.0
2017-05-12 09:35:00,40.86,40.87,40.85,40.87,97755.0,32.0744,32.0823,32.0666,32.0823,97755.0
2017-05-12 09:40:00,40.86,40.9,40.86,40.9,596356.0,32.0744,32.1058,32.0744,32.1058,596356.0
2017-05-12 09:45:00,40.89,40.93,40.89,40.9,129388.0,32.098,32.1294,32.098,32.1058,129388.0
2017-05-12 09:50:00,40.9,40.92,40.88,40.9,145866.0,32.1058,32.1215,32.0901,32.1058,145866.0
2017-05-12 09:55:00,40.9,40.9,40.87,40.89,128124.0,32.1058,32.1058,32.0823,32.098,128124.0
2017-05-12 10:00:00,40.89,40.91,40.88,40.9,165830.0,32.098,32.1137,32.0901,32.1058,165830.0
2017-05-12 10:05:00,40.9,40.91,40.89,40.91,75567.0,32.1058,32.1137,32.098,32.1137,75567.0
2017-05-12 10:10:00,40.91,40.91,40.89,40.89,154782.0,32.1137,32.1137,32.098,32.098,154782.0
2017-05-12 10:15:00,40.89,40.91,40.89,40.89,157249.0,32.098,32.1137,32.098,32.098,157249.0
2017-05-12 10:20:00,40.9,40.91,40.88,40.88,122613.0,32.1058,32.1137,32.0901,32.0901,122613.0
2017-05-12 10:25:00,40.88,40.89,40.82,40.84,145013.0,32.0901,32.098,32.043,32.0587,145013.0
2017-05-12 10:30:00,40.83,40.87,40.83,40.87,75718.0,32.0509,32.0823,32.0509,32.0823,75718.0
2017-05-12 10:35:00,40.87,40.87,40.85,40.87,56552.0,32.0823,32.0823,32.0666,32.0823,56552.0
2017-05-12 10:40:00,40.86,40.87,40.84,40.85,80168.0,32.0744,32.0823,32.0587,32.0666,80168.0
2017-05-12 10:45:00,40.85,40.85,40.82,40.84,84569.0,32.0666,32.0666,32.043,32.0587,84569.0
2017-05-12 10:50:00,40.85,40.85,40.82,40.84,223827.0,32.0666,32.0666,32.043,32.0587,223827.0
2017-05-12 10:55:00,40.84,40.87,40.83,40.87,137285.0,32.0587,32.0823,32.0509,32.0823,137285.0
2017-05-12 11:00:00,40.87,40.88,40.85,40.87,81831.0,32.0823,32.0901,32.0666,32.0823,81831.0
2017-05-12 11:05:00,40.87,40.89,40.86,40.89,49339.0,32.0823,32.098,32.0744,32.098,49339.0
2017-05-12 11:10:00,40.89,40.89,40.88,40.88,69419.0,32.098,32.098,32.0901,32.0901,69419.0
2017-05-12 11:15:00,40.88,40.89,40.87,40.88,112242.0,32.0901,32.098,32.0823,32.0901,112242.0
2017-05-12 11:20:00,40.89,40.9,40.88,40.88,60977.0,32.098,32.1058,32.0901,32.0901,60977.0
2017-05-12 11:25:00,40.89,40.91,40.88,40.91,47101.0,32.098,32.1137,32.0901,32.1137,47101.0
2017-05-12 11:30:00,40.91,40.93,40.9,40.92,134701.0,32.1137,32.1294,32.1058,32.1215,134701.0
2017-05-12 11:35:00,40.93,40.94,40.92,40.93,110579.0,32.1294,32.1372,32.1215,32.1294,110579.0
2017-05-12 11:40:00,40.94,40.95,40.92,40.94,83511.0,32.1372,32.1451,32.1215,32.1372,83511.0
2017-05-12 11:45:00,40.94,40.95,40.94,40.95,43237.0,32.1372,32.1451,32.1372,32.1451,43237.0
2017-05-12 11:50:00,40.95,40.96,40.94,40.95,75752.0,32.1451,32.1529,32.1372,32.1451,75752.0
2017-05-12 11:55:00,40.95,40.95,40.93,40.94,78517.0,32.1451,32.1451,32.1294,32.1372,78517.0
2017-05-12 12:00:00,40.94,40.95,40.92,40.93,87313.0,32.1372,32.1451,32.1215,32.1294,87313.0
2017-05-12 12:05:00,40.93,40.94,40.92,40.93,80184.0,32.1294,32.1372,32.1215,32.1294,80184.0
2017-05-12 12:10:00,40.92,40.93,40.91,40.92,129367.0,32.1215,32.1294,32.1137,32.1215,129367.0
2017-05-12 12:15:00,40.93,40.93,40.91,40.92,143883.0,32.1294,32.1294,32.1137,32.1215,143883.0
2017-05-12 12:20:00,40.91,40.92,40.91,40.91,35818.0,32.1137,32.1215,32.1137,32.1137,35818.0
2017-05-12 12:25:00,40.91,40.93,40.91,40.92,81605.0,32.1137,32.1294,32.1137,32.1215,81605.0
2017-05-12 12:30:00,40.91,40.93,40.91,40.92,61637.0,32.1137,32.1294,32.1137,32.1215,61637.0
2017-05-12 12:35:00,40.92,40.92,40.9,40.91,246059.0,32.1215,32.1215,32.1058,32.1137,246059.0
2017-05-12 12:40:00,40.91,40.92,40.91,40.91,43984.0,32.1137,32.1215,32.1137,32.1137,43984.0
2017-05-12 12:45:00,40.91,40.92,40.91,40.92,41399.0,32.1137,32.1215,32.1137,32.1215,41399.0
2017-05-12 12:50:00,40.92,40.92,40.9,40.91,61266.0,32.1215,32.1215,32.1058,32.1137,61266.0
2017-05-12 12:55:00,40.91,40.92,40.9,40.91,95922.0,32.1137,32.1215,32.1058,32.1137,95922.0
2017-05-12 13:00:00,40.91,40.92,40.9,40.91,41009.0,32.1137,32.1215,32.1058,32.1137,41009.0
2017-05-12 13:05:00,40.91,40.92,40.89,40.89,221385.0,32.1137,32.1215,32.098,32.098,221385.0
2017-05-12 13:10:00,40.89,40.91,40.89,40.9,48669.0,32.098,32.1137,32.098,32.1058,48669.0
2017-05-12 13:15:00,40.89,40.9,40.89,40.9,53317.0,32.098,32.1058,32.098,32.1058,53317.0
2017-05-12 13:20:00,40.9,40.91,40.89,40.9,71320.0,32.1058,32.1137,32.098,32.1058,71320.0
2017-05-12 13:25:00,40.9,40.91,40.89,40.89,64442.0,32.1058,32.1137,32.098,32.098,64442.0
2017-05-12 13:30:00,40.9,40.9,40.89,40.89,139254.0,32.1058,32.1058,32.098,32.098,139254.0
2017-05-12 13:35:00,40.89,40.9,40.88,40.9,965595.0,32.098,32.1058,32.0901,32.1058,965595.0
2017-05-12 13:40:00,40.89,40.9,40.89,40.9,99005.0,32.098,32.1058,32.098,32.1058,99005.0
2017-05-12 13:45:00,40.9,40.9,40.89,40.9,32808.0,32.1058,32.1058,32.098,32.1058,32808.0
2017-05-12 13:50:00,40.9,40.91,40.89,40.91,143034.0,32.1058,32.1137,32.098,32.1137,143034.0
2017-05-12 13:55:00,40.91,40.91,40.89,40.9,61131.0,32.1137,32.1137,32.098,32.1058,61131.0
2017-05-12 14:00:00,40.9,40.91,40.89,40.9,222998.0,32.1058,32.1137,32.098,32.1058,222998.0
2017-05-12 14:05:00,40.9,40.9,40.88,40.9,106249.0,32.1058,32.1058,32.0901,32.1058,106249.0
2017-05-12 14:10:00,40.9,40.9,40.88,40.89,77401.0,32.1058,32.1058,32.0901,32.098,77401.0
2017-05-12 14:15:00,40.89,40.9,40.88,40.88,104894.0,32.098,32.1058,32.0901,32.0901,104894.0
2017-05-12 14:20:00,40.89,40.89,40.87,40.89,76998.0,32.098,32.098,32.0823,32.098,76998.0
2017-05-12 14:25:00,40.89,40.89,40.88,40.89,67180.0,32.098,32.098,32.0901,32.098,67180.0
2017-05-12 14:30:00,40.89,40.9,40.88,40.9,387999.0,32.098,32.1058,32.0901,32.1058,387999.0
2017-05-12 14:35:00,40.9,40.91,40.89,40.91,173132.0,32.1058,32.1137,32.098,32.1137,173132.0
2017-05-12 14:40:00,40.9,40.93,40.9,40.93,222418.0,32.1058,32.1294,32.1058,32.1294,222418.0
2017-05-12 14:45:00,40.93,40.93,40.91,40.91,176631.0,32.1294,32.1294,32.1137,32.1137,176631.0
2017-05-12 14:50:00,40.92,40.92,40.91,40.92,119381.0,32.1215,32.1215,32.1137,32.1215,119381.0
2017-05-12 14:55:00,40.92,40.92,40.91,40.91,129741.0,32.1215,32.1215,32.1137,32.1137,129741.0
2017-05-12 15:00:00,40.91,40.93,40.91,40.93,282530.0,32.1137,32.1294,32.1137,32.1294,282530.0
2017-05-12 15:05:00,40.93,40.93,40.91,40.91,130192.0,32.1294,32.1294,32.1137,32.1137,130192.0
2017-05-12 15:10:00,40.91,40.92,40.91,40.91,207167.0,32.1137,32.1215,32.1137,32.1137,207167.0
2017-05-12 15:15:00,40.91,40.92,40.9,40.91,158674.0,32.1137,32.1215,32.1058,32.1137,158674.0
2017-05-12 15:20:00,40.91,40.92,40.9,40.91,137597.0,32.1137,32.1215,32.1058,32.1137,137597.0
2017-05-12 15:25:00,40.91,40.92,40.9,40.91,188255.0,32.1137,32.1215,32.1058,32.1137,188255.0
2017-05-12 15:30:00,40.91,40.91,40.9,40.91,125757.0,32.1137,32.1137,32.1058,32.1137,125757.0
2017-05-12 15:35:00,40.91,40.92,40.9,40.92,233949.0,32.1137,32.1215,32.1058,32.1215,233949.0
2017-05-12 15:40:00,40.92,40.94,40.92,40.94,270066.0,32.1215,32.1372,32.1215,32.1372,270066.0
2017-05-12 15:45:00,40.94,40.94,40.92,40.92,346140.0,32.1372,32.1372,32.1215,32.1215,346140.0
2017-05-12 15:50:00,40.93,40.94,40.91,40.91,294124.0,32.1294,32.1372,32.1137,32.1137,294124.0
2017-05-12 15:55:00,40.92,40.93,40.91,40.93,687699.0,32.1215,32.1294,32.1137,32.1294,687699.0
2017-05-15 09:30:00,41.14,41.16,41.09,41.11,379329.0,32.2942,32.3099,32.255,32.2707,379329.0
2017-05-15 09:35:00,41.11,41.14,41.09,41.13,428917.0,32.2707,32.2942,32.255,32.2864,428917.0
2017-05-15 09:40:00,41.13,41.15,41.12,41.15,308117.0,32.2864,32.3021,32.2785,32.3021,308117.0
2017-05-15 09:45:00,41.14,41.17,41.13,41.16,177217.0,32.2942,32.3178,32.2864,32.3099,177217.0
2017-05-15 09:50:00,41.17,41.18,41.16,41.18,142964.0,32.3178,32.3256,32.3099,32.3256,142964.0
2017-05-15 09:55:00,41.18,41.19,41.17,41.18,120563.0,32.3256,32.3335,32.3178,32.3256,120563.0
2017-05-15 10:00:00,41.18,41.21,41.18,41.19,137513.0,32.3256,32.3492,32.3256,32.3335,137513.0
2017-05-15 10:05:00,41.19,41.19,41.16,41.18,126928.0,32.3335,32.3335,32.3099,32.3256,126928.0
2017-05-15 10:10:00,41.18,41.22,41.16,41.22,781725.0,32.3256,32.357,32.3099,32.357,781725.0
2017-05-15 10:15:00,41.22,41.23,41.21,41.22,464497.0,32.357,32.3649,32.3492,32.357,464497.0
2017-05-15 10:20:00,41.22,41.22,41.21,41.22,107893.0,32.357,32.357,32.3492,32.357,107893.0
2017-05-15 10:25:00,41.22,41.23,41.21,41.22,120655.0,32.357,32.3649,32.3492,32.357,120655.0
2017-05-15 10:30:00,41.23,41.23,41.21,41.23,620012.0,32.3649,32.3649,32.3492,32.3649,620012.0
2017-05-15 10:35:00,41.23,41.24,41.21,41.23,216339.0,32.3649,32.3727,32.3492,32.3649,216339.0
2017-05-15 10:40:00,41.24,41.24,41.21,41.22,95608.0,32.3727,32.3727,32.3492,32.357,95608.0
2017-05-15 10:45:00,41.21,41.22,41.2,41.21,179299.0,32.3492,32.357,32.3413,32.3492,179299.0
2017-05-15 10:50:00,41.21,41.22,41.2,41.22,171473.0,32.3492,32.357,32.3413,32.357,171473.0
2017-05-15 10:55:00,41.22,41.22,41.2,41.22,84894.0,32.357,32.357,32.3413,32.357,84894.0
2017-05-15 11:00:00,41.22,41.23,41.21,41.23,132161.0,32.357,32.3649,32.3492,32.3649,132161.0
2017-05-15 11:05:00,41.23,41.25,41.22,41.23,143377.0,32.3649,32.3806,32.357,32.3649,143377.0
2017-05-15 11:10:00,41.24,41.25,41.23,41.25,194850.0,32.3727,32.3806,32.3649,32.3806,194850.0
2017-05-15 11:15:00,41.25,41.25,41.23,41.23,96871.0,32.3806,32.3806,32.3649,32.3649,96871.0
2017-05-15 11:20:00,41.23,41.23,41.21,41.22,403494.0,32.3649,32.3649,32.3492,32.357,403494.0
2017-05-15 11:25:00,41.22,41.22,41.2,41.2,141148.0,32.357,32.357,32.3413,32.3413,141148.0
2017-05-15 11:30:00,41.2,41.22,41.19,41.22,98390.0,32.3413,32.357,32.3335,32.357,98390.0
2017-05-15 11:35:00,41.22,41.23,41.21,41.23,56081.0,32.357,32.3649,32.3492,32.3649,56081.0
2017-05-15 11:40:00,41.23,41.23,41.22,41.23,45006.0,32.3649,32.3649,32.357,32.3649,45006.0
2017-05-15 11:45:00,41.23,41.23,41.21,41.22,51281.0,32.3649,32.3649,32.3492,32.357,51281.0
2017-05-15 11:50:00,41.22,41.24,41.21,41.23,165107.0,32.357,32.3727,32.3492,32.3649,165107.0
2017-05-15 11:55:00,41.23,41.24,41.22,41.23,65174.0,32.3649,32.3727,32.357,32.3649,65174.0
2017-05-15 12:00:00,41.23,41.24,41.22,41.23,59567.0,32.3649,32.3727,32.357,32.3649,59567.0
2017-05-15 12:05:00,41.23,41.23,41.21,41.22,34531.0,32.3649,32.3649,32.3492,32.357,34531.0
2017-05-15 12:10:00,41.22,41.23,41.21,41.22,120368.0,32.357,32.3649,32.3492,32.357,120368.0
2017-05-15 12:15:00,41.22,41.24,41.21,41.24,42199.0,32.357,32.3727,32.3492,32.3727,42199.0
2017-05-15 12:20:00,41.24,41.25,41.23,41.25,84754.0,32.3727,32.3806,32.3649,32.3806,84754.0
2017-05-15 12:25:00,41.25,41.25,41.23,41.25,82256.0,32.3806,32.3806,32.3649,32.3806,82256.0
2017-05-15 12:30:00,41.25,41.25,41.23,41.23,62472.0,32.3806,32.3806,32.3649,32.3649,62472.0
2017-05-15 12:35:00,41.24,41.25,41.23,41.24,200318.0,32.3727,32.3806,32.3649,32.3727,200318.0
2017-05-15 12:40:00,41.25,41.26,41.24,41.26,66559.0,32.3806,32.3884,32.3727,32.3884,66559.0
2017-05-15 12:45:00,41.26,41.26,41.24,41.25,88296.0,32.3884,32.3884,32.3727,32.3806,88296.0
2017-05-15 12:50:00,41.26,41.26,41.24,41.24,74702.0,32.3884,32.3884,32.3727,32.3727,74702.0
2017-05-15 12:55:00,41.24,41.26,41.24,41.26,43934.0,32.3727,32.3884,32.3727,32.3884,43934.0
2017-05-15 13:00:00,41.26,41.26,41.23,41.25,61773.0,32.3884,32.3884,32.3649,32.3806,61773.0
2017-05-15 13:05:00,41.25,41.26,41.24,41.26,40960.0,32.3806,32.3884,32.3727,32.3884,40960.0
2017-05-15 13:10:00,41.25,41.27,41.25,41.27,22908.0,32.3806,32.3963,32.3806,32.3963,22908.0
2017-05-15 13:15:00,41.27,41.27,41.26,41.27,36692.0,32.3963,32.3963,32.3884,32.3963,36692.0
2017-05-15 13:20:00,41.27,41.28,41.26,41.27,99720.0,32.3963,32.4041,32.3884,32.3963,99720.0
2017-05-15 13:25:00,41.27,41.28,41.26,41.28,35200.0,32.3963,32.4041,32.3884,32.4041,35200.0
2017-05-15 13:30:00,41.28,41.29,41.27,41.29,108253.0,32.4041,32.412,32.3963,32.412,108253.0
2017-05-15 13:35:00,41.29,41.29,41.27,41.28,105037.0,32.412,32.412,32.3963,32.4041,105037.0
2017-05-15 13:40:00,41.29,41.29,41.27,41.28,70924.0,32.412,32.412,32.3963,32.4041,70924.0
2017-05-15 13:45:00,41.28,41.29,41.27,41.28,48114.0,32.4041,32.412,32.3963,32.4041,48114.0
2017-05-15 13:50:00,41.29,41.29,41.28,41.28,38113.0,32.412,32.412,32.4041,32.4041,38113.0
2017-05-15 13:55:00,41.29,41.29,41.28,41.29,28208.0,32.412,32.412,32.4041,32.412,28208.0
2017-05-15 14:00:00,41.29,41.29,41.28,41.28,37561.0,32.412,32.412,32.4041,32.4041,37561.0
2017-05-15 14:05:00,41.28,41.28,41.27,41.27,70813.0,32.4041,32.4041,32.3963,32.3963,70813.0
2017-05-15 14:10:00,41.27,41.28,41.26,41.27,70915.0,32.3963,32.4041,32.3884,32.3963,70915.0
2017-05-15 14:15:00,41.26,41.3,41.26,41.29,370133.0,32.3884,32.4198,32.3884,32.412,370133.0
2017-05-15 14:20:00,41.29,41.29,41.27,41.28,41998.0,32.412,32.412,32.3963,32.4041,41998.0
2017-05-15 14:25:00,41.27,41.28,41.25,41.26,101506.0,32.3963,32.4041,32.3806,32.3884,101506.0
2017-05-15 14:30:00,41.26,41.27,41.25,41.27,45258.0,32.3884,32.3963,32.3806,32.3963,45258.0
2017-05-15 14:35:00,41.27,41.27,41.26,41.26,24794.0,32.3963,32.3963,32.3884,32.3884,24794.0
2017-05-15 14:40:00,41.27,41.28,41.26,41.27,118507.0,32.3963,32.4041,32.3884,32.3963,118507.0
2017-05-15 14:45:00,41.26,41.28,41.26,41.28,106816.0,32.3884,32.4041,32.3884,32.4041,106816.0
2017-05-15 14:50:00,41.27,41.28,41.26,41.27,53678.0,32.3963,32.4041,32.3884,32.3963,53678.0
2017-05-15 14:55:00,41.27,41.27,41.25,41.26,47220.0,32.3963,32.3963,32.3806,32.3884,47220.0
2017-05-15 15:00:00,41.26,41.26,41.24,41.26,162232.0,32.3884,32.3884,32.3727,32.3884,162232.0
2017-05-15 15:05:00,41.27,41.27,41.26,41.27,49490.0,32.3963,32.3963,32.3884,32.3963,49490.0
2017-05-15 15:10:00,41.26,41.27,41.24,41.26,144921.0,32.3884,32.3963,32.3727,32.3884,144921.0
2017-05-15 15:15:00,41.26,41.26,41.25,41.26,62033.0,32.3884,32.3884,32.3806,32.3884,62033.0
2017-05-15 15:20:00,41.26,41.27,41.25,41.26,99613.0,32.3884,32.3963,32.3806,32.3884,99613.0
2017-05-15 15:25:00,41.26,41.26,41.25,41.25,213593.0,32.3884,32.3884,32.3806,32.3806,213593.0
2017-05-15 15:30:00,41.26,41.26,41.25,41.25,61916.0,32.3884,32.3884,32.3806,32.3806,61916.0
2017-05-15 15:35:00,41.26,41.26,41.24,41.25,115471.0,32.3884,32.3884,32.3727,32.3806,115471.0
2017-05-15 15:40:00,41.24,41.26,41.24,41.25,87749.0,32.3727,32.3884,32.3727,32.3806,87749.0
2017-05-15 15:45:00,41.26,41.3,41.25,41.29,146197.0,32.3884,32.4198,32.3806,32.412,146197.0
2017-05-15 15:50:00,41.3,41.3,41.28,41.3,119746.0,32.4198,32.4198,32.4041,32.4198,119746.0
2017-05-15 15:55:00,41.3,41.32,41.29,41.3,653064.0,32.4198,32.4355,32.412,32.4198,653064.0
2017-05-16 09:30:00,41.32,41.34,41.29,41.33,619088.0,32.4355,32.4512,32.412,32.4434,619088.0
2017-05-16 09:35:00,41.32,41.33,41.28,41.3,454945.0,32.4355,32.4434,32.4041,32.4198,454945.0
2017-05-16 09:40:00,41.29,41.3,41.26,41.27,269457.0,32.412,32.4198,32.3884,32.3963,269457.0
2017-05-16 09:45:00,41.27,41.29,41.26,41.29,110431.0,32.3963,32.412,32.3884,32.412,110431.0
2017-05-16 09:50:00,41.28,41.3,41.28,41.29,141878.0,32.4041,32.4198,32.4041,32.412,141878.0
2017-05-16 09:55:00,41.29,41.3,41.27,41.28,144777.0,32.412,32.4198,32.3963,32.4041,144777.0
2017-05-16 10:00:00,41.28,41.3,41.28,41.29,135635.0,32.4041,32.4198,32.4041,32.412,135635.0
2017-05-16 10:05:00,41.29,41.31,41.29,41.3,108640.0,32.412,32.4277,32.412,32.4198,108640.0
2017-05-16 10:10:00,41.3,41.3,41.29,41.3,50204.0,32.4198,32.4198,32.412,32.4198,50204.0
2017-05-16 10:15:00,41.3,41.3,41.27,41.28,345942.0,32.4198,32.4198,32.3963,32.4041,345942.0
2017-05-16 10:20:00,41.28,41.29,41.25,41.25,62595.0,32.4041,32.412,32.3806,32.3806,62595.0
2017-05-16 10:25:00,41.26,41.26,41.24,41.25,129689.0,32.3884,32.3884,32.3727,32.3806,129689.0
2017-05-16 10:30:00,41.25,41.26,41.24,41.26,857306.0,32.3806,32.3884,32.3727,32.3884,857306.0
2017-05-16 10:35:00,41.26,41.28,41.25,41.27,282950.0,32.3884,32.4041,32.3806,32.3963,282950.0
2017-05-16 10:40:00,41.27,41.28,41.2,41.23,260288.0,32.3963,32.4041,32.3413,32.3649,260288.0
2017-05-16 10:45:00,41.23,41.24,41.22,41.23,98148.0,32.3649,32.3727,32.357,32.3649,98148.0
2017-05-16 10:50:00,41.22,41.25,41.22,41.25,93804.0,32.357,32.3806,32.357,32.3806,93804.0
2017-05-16 10:55:00,41.25,41.25,41.24,41.24,364462.0,32.3806,32.3806,32.3727,32.3727,364462.0
2017-05-16 11:00:00,41.24,41.26,41.22,41.25,175630.0,32.3727,32.3884,32.357,32.3806,175630.0
2017-05-16 11:05:00,41.25,41.27,41.25,41.27,228093.0,32.3806,32.3963,32.3806,32.3963,228093.0
2017-05-16 11:10:00,41.26,41.28,41.26,41.27,184279.0,32.3884,32.4041,32.3884,32.3963,184279.0
2017-05-16 11:15:00,41.27,41.28,41.25,41.26,73605.0,32.3963,32.4041,32.3806,32.3884,73605.0
2017-05-16 11:20:00,41.26,41.27,41.25,41.27,117716.0,32.3884,32.3963,32.3806,32.3963,117716.0
2017-05-16 11:25:00,41.27,41.27,41.26,41.27,43576.0,32.3963,32.3963,32.3884,32.3963,43576.0
2017-05-16 11:30:00,41.26,41.26,41.22,41.26,168852.0,32.3884,32.3884,32.357,32.3884,168852.0
2017-05-16 11:35:00,41.26,41.27,41.25,41.27,125973.0,32.3884,32.3963,32.3806,32.3963,125973.0
2017-05-16 11:40:00,41.27,41.27,41.26,41.26,29585.0,32.3963,32.3963,32.3884,32.3884,29585.0
2017-05-16 11:45:00,41.27,41.27,41.25,41.27,190464.0,32.3963,32.3963,32.3806,32.3963,190464.0
2017-05-16 11:50:00,41.27,41.29,41.26,41.29,80972.0,32.3963,32.412,32.3884,32.412,80972.0
2017-05-16 11:55:00,41.29,41.3,41.28,41.29,76929.0,32.412,32.4198,32.4041,32.412,76929.0
2017-05-16 12:00:00,41.29,41.29,41.28,41.29,316105.0,32.412,32.412,32.4041,32.412,316105.0
2017-05-16 12:05:00,41.29,41.29,41.28,41.29,80950.0,32.412,32.412,32.4041,32.412,80950.0
2017-05-16 12:10:00,41.29,41.3,41.28,41.29,235434.0,32.412,32.4198,32.4041,32.412,235434.0
2017-05-16 12:15:00,41.29,41.31,41.28,41.31,89588.0,32.412,32.4277,32.4041,32.4277,89588.0
2017-05-16 12:20:00,41.31,41.32,41.3,41.32,81301.0,32.4277,32.4355,32.4198,32.4355,81301.0
2017-05-16 12:25:00,41.32,41.32,41.3,41.3,100677.0,32.4355,32.4355,32.4198,32.4198,100677.0
2017-05-16 12:30:00,41.3,41.31,41.29,41.31,151628.0,32.4198,32.4277,32.412,32.4277,151628.0
2017-05-16 12:35:00,41.3,41.32,41.3,41.32,71681.0,32.4198,32.4355,32.4198,32.4355,71681.0
2017-05-16 12:40:00,41.32,41.32,41.3,41.31,56793.0,32.4355,32.4355,32.4198,32.4277,56793.0
2017-05-16 12:45:00,41.3,41.31,41.3,41.3,17851.0,32.4198,32.4277,32.4198,32.4198,17851.0
2017-05-16 12:50:00,41.31,41.32,41.3,41.32,73775.0,32.4277,32.4355,32.4198,32.4355,73775.0
2017-05-16 12:55:00,41.32,41.32,41.31,41.31,31187.0,32.4355,32.4355,32.4277,32.4277,31187.0
2017-05-16 13:00:00,41.31,41.31,41.28,41.29,77069.0,32.4277,32.4277,32.4041,32.412,77069.0
2017-05-16 13:05:00,41.29,41.29,41.27,41.29,334723.0,32.412,32.412,32.3963,32.412,334723.0
2017-05-16 13:10:00,41.29,41.32,41.28,41.31,78311.0,32.412,32.4355,32.4041,32.4277,78311.0
2017-05-16 13:15:00,41.32,41.33,41.31,41.33,117263.0,32.4355,32.4434,32.4277,32.4434,117263.0
2017-05-16 13:20:00,41.33,41.33,41.32,41.33,59922.0,32.4434,32.4434,32.4355,32.4434,59922.0
2017-05-16 13:25:00,41.33,41.33,41.31,41.32,67713.0,32.4434,32.4434,32.4277,32.4355,67713.0
2017-05-16 13:30:00,41.32,41.33,41.32,41.32,59056.0,32.4355,32.4434,32.4355,32.4355,59056.0
2017-05-16 13:35:00,41.33,41.33,41.31,41.31,110959.0,32.4434,32.4434,32.4277,32.4277,110959.0
2017-05-16 13:40:00,41.32,41.33,41.31,41.33,76840.0,32.4355,32.4434,32.4277,32.4434,76840.0
2017-05-16 13:45:00,41.33,41.33,41.31,41.33,154591.0,32.4434,32.4434,32.4277,32.4434,154591.0
2017-05-16 13:50:00,41.33,41.34,41.32,41.34,81220.0,32.4434,32.4512,32.4355,32.4512,81220.0
2017-05-16 13:55:00,41.34,41.34,41.32,41.33,141369.0,32.4512,32.4512,32.4355,32.4434,141369.0
2017-05-16 14:00:00,41.32,41.33,41.32,41.33,52814.0,32.4355,32.4434,32.4355,32.4434,52814.0
2017-05-16 14:05:00,41.32,41.33,41.32,41.33,123000.0,32.4355,32.4434,32.4355,32.4434,123000.0
2017-05-16 14:10:00,41.33,41.35,41.32,41.34,97613.0,32.4434,32.4591,32.4355,32.4512,97613.0
2017-05-16 14:15:00,41.34,41.35,41.34,41.35,93745.0,32.4512,32.4591,32.4512,32.4591,93745.0
2017-05-16 14:20:00,41.34,41.35,41.33,41.34,126832.0,32.4512,32.4591,32.4434,32.4512,126832.0
2017-05-16 14:25:00,41.33,41.33,41.31,41.33,136795.0,32.4434,32.4434,32.4277,32.4434,136795.0
2017-05-16 14:30:00,41.33,41.33,41.32,41.33,57518.0,32.4434,32.4434,32.4355,32.4434,57518.0
2017-05-16 14:35:00,41.33,41.33,41.32,41.33,84895.0,32.4434,32.4434,32.4355,32.4434,84895.0
2017-05-16 14:40:00,41.33,41.33,41.31,41.32,161090.0,32.4434,32.4434,32.4277,32.4355,161090.0
2017-05-16 14:45:00,41.32,41.32,41.31,41.32,53861.0,32.4355,32.4355,32.4277,32.4355,53861.0
2017-05-16 14:50:00,41.32,41.32,41.31,41.31,105667.0,32.4355,32.4355,32.4277,32.4277,105667.0
2017-05-16 14:55:00,41.3,41.31,41.3,41.3,43047.0,32.4198,32.4277,32.4198,32.4198,43047.0
2017-05-16 15:00:00,41.3,41.32,41.3,41.32,95388.0,32.4198,32.4355,32.4198,32.4355,95388.0
2017-05-16 15:05:00,41.32,41.32,41.31,41.31,67168.0,32.4355,32.4355,32.4277,32.4277,67168.0
2017-05-16 15:10:00,41.31,41.32,41.31,41.32,57096.0,32.4277,32.4355,32.4277,32.4355,57096.0
2017-05-16 15:15:00,41.31,41.32,41.31,41.31,64874.0,32.4277,32.4355,32.4277,32.4277,64874.0
2017-05-16 15:20:00,41.32,41.33,41.31,41.32,136349.0,32.4355,32.4434,32.4277,32.4355,136349.0
2017-05-16 15:25:00,41.33,41.33,41.32,41.33,101241.0,32.4434,32.4434,32.4355,32.4434,101241.0
2017-05-16 15:30:00,41.33,41.34,41.32,41.34,118472.0,32.4434,32.4512,32.4355,32.4512,118472.0
2017-05-16 15:35:00,41.34,41.34,41.33,41.34,112272.0,32.4512,32.4512,32.4434,32.4512,112272.0
2017-05-16 15:40:00,41.34,41.35,41.33,41.34,153734.0,32.4512,32.4591,32.4434,32.4512,153734.0
2017-05-16 15:45:00,41.34,41.35,41.34,41.34,80395.0,32.4512,32.4591,32.4512,32.4512,80395.0
2017-05-16 15:50:00,41.34,41.36,41.34,41.34,318860.0,32.4512,32.4669,32.4512,32.4512,318860.0
2017-05-16 15:55:00,41.35,41.36,41.34,41.36,629990.0,32.4591,32.4669,32.4512,32.4669,629990.0
2017-05-17 09:30:00,41.01,41.05,41.0,41.02,691896.0,32.1922,32.2236,32.1843,32.2,691896.0
2017-05-17 09:35:00,41.02,41.06,41.02,41.05,186670.0,32.2,32.2314,32.2,32.2236,186670.0
2017-05-17 09:40:00,41.04,41.05,41.01,41.02,148596.0,32.2157,32.2236,32.1922,32.2,148596.0
2017-05-17 09:45:00,41.02,41.03,40.99,40.99,149656.0,32.2,32.2079,32.1765,32.1765,149656.0
2017-05-17 09:50:00,41.0,41.01,40.96,40.97,168486.0,32.1843,32.1922,32.1529,32.1608,168486.0
2017-05-17 09:55:00,40.97,40.97,40.93,40.95,155551.0,32.1608,32.1608,32.1294,32.1451,155551.0
2017-05-17 10:00:00,40.95,40.96,40.93,40.94,270554.0,32.1451,32.1529,32.1294,32.1372,270554.0
2017-05-17 10:05:00,40.95,40.98,40.92,40.98,145409.0,32.1451,32.1686,32.1215,32.1686,145409.0
2017-05-17 10:10:00,40.98,40.99,40.94,40.96,584752.0,32.1686,32.1765,32.1372,32.1529,584752.0
2017-05-17 10:15:00,40.95,40.98,40.95,40.98,268060.0,32.1451,32.1686,32.1451,32.1686,268060.0
2017-05-17 10:20:00,40.97,40.98,40.96,40.97,170892.0,32.1608,32.1686,32.1529,32.1608,170892.0
2017-05-17 10:25:00,40.97,40.98,40.93,40.96,291065.0,32.1608,32.1686,32.1294,32.1529,291065.0
2017-05-17 10:30:00,40.95,41.02,40.95,41.01,431163.0,32.1451,32.2,32.1451,32.1922,431163.0
2017-05-17 10:35:00,41.01,41.01,40.95,40.98,196982.0,32.1922,32.1922,32.1451,32.1686,196982.0
2017-05-17 10:40:00,40.98,41.01,40.97,41.01,217144.0,32.1686,32.1922,32.1608,32.1922,217144.0
2017-05-17 10:45:00,41.01,41.02,40.96,40.98,257579.0,32.1922,32.2,32.1529,32.1686,257579.0
2017-05-17 10:50:00,40.98,41.0,40.93,40.94,215102.0,32.1686,32.1843,32.1294,32.1372,215102.0
2017-05-17 10:55:00,40.94,40.94,40.9,40.9,93793.0,32.1372,32.1372,32.1058,32.1058,93793.0
2017-05-17 11:00:00,40.91,40.92,40.88,40.89,243211.0,32.1137,32.1215,32.0901,32.098,243211.0
2017-05-17 11:05:00,40.89,40.92,40.88,40.92,155543.0,32.098,32.1215,32.0901,32.1215,155543.0
2017-05-17 11:10:00,40.91,40.95,40.9,40.93,169354.0,32.1137,32.1451,32.1058,32.1294,169354.0
2017-05-17 11:15:00,40.93,40.94,40.92,40.92,238897.0,32.1294,32.1372,32.1215,32.1215,238897.0
2017-05-17 11:20:00,40.92,40.95,40.92,40.95,69418.0,32.1215,32.1451,32.1215,32.1451,69418.0
2017-05-17 11:25:00,40.94,40.95,40.88,40.88,166311.0,32.1372,32.1451,32.0901,32.0901,166311.0
2017-05-17 11:30:00,40.89,40.91,40.88,40.9,180240.0,32.098,32.1137,32.0901,32.1058,180240.0
2017-05-17 11:35:00,40.91,40.93,40.9,40.93,158457.0,32.1137,32.1294,32.1058,32.1294,158457.0
2017-05-17 11:40:00,40.93,40.96,40.92,40.95,185805.0,32.1294,32.1529,32.1215,32.1451,185805.0
2017-05-17 11:45:00,40.96,40.97,40.94,40.94,219074.0,32.1529,32.1608,32.1372,32.1372,219074.0
2017-05-17 11:50:00,40.93,40.94,40.91,40.91,110961.0,32.1294,32.1372,32.1137,32.1137,110961.0
2017-05-17 11:55:00,40.92,40.95,40.91,40.95,239333.0,32.1215,32.1451,32.1137,32.1451,239333.0
2017-05-17 12:00:00,40.95,40.96,40.94,40.95,214066.0,32.1451,32.1529,32.1372,32.1451,214066.0
2017-05-17 12:05:00,40.95,40.97,40.94,40.96,165913.0,32.1451,32.1608,32.1372,32.1529,165913.0
2017-05-17 12:10:00,40.96,40.97,40.95,40.96,59682.0,32.1529,32.1608,32.1451,32.1529,59682.0
2017-05-17 12:15:00,40.95,40.96,40.94,40.96,86315.0,32.1451,32.1529,32.1372,32.1529,86315.0
2017-05-17 12:20:00,40.96,40.97,40.95,40.96,100955.0,32.1529,32.1608,32.1451,32.1529,100955.0
2017-05-17 12:25:00,40.97,40.97,40.92,40.92,188492.0,32.1608,32.1608,32.1215,32.1215,188492.0
2017-05-17 12:30:00,40.92,40.93,40.91,40.92,87868.0,32.1215,32.1294,32.1137,32.1215,87868.0
2017-05-17 12:35:00,40.92,40.95,40.92,40.95,109004.0,32.1215,32.1451,32.1215,32.1451,109004.0
2017-05-17 12:40:00,40.95,40.96,40.94,40.95,143076.0,32.1451,32.1529,32.1372,32.1451,143076.0
2017-05-17 12:45:00,40.95,40.95,40.94,40.95,27085.0,32.1451,32.1451,32.1372,32.1451,27085.0
2017-05-17 12:50:00,40.94,40.95,40.92,40.93,152294.0,32.1372,32.1451,32.1215,32.1294,152294.0
2017-05-17 12:55:00,40.94,40.96,40.93,40.95,88528.0,32.1372,32.1529,32.1294,32.1451,88528.0
2017-05-17 13:00:00,40.96,40.96,40.93,40.94,124649.0,32.1529,32.1529,32.1294,32.1372,124649.0
2017-05-17 13:05:00,40.93,40.94,40.92,40.94,130092.0,32.1294,32.1372,32.1215,32.1372,130092.0
2017-05-17 13:10:00,40.94,40.94,40.92,40.93,55197.0,32.1372,32.1372,32.1215,32.1294,55197.0
2017-05-17 13:15:00,40.92,40.93,40.9,40.91,86836.0,32.1215,32.1294,32.1058,32.1137,86836.0
2017-05-17 13:20:00,40.9,40.91,40.89,40.9,38304.0,32.1058,32.1137,32.098,32.1058,38304.0
2017-05-17 13:25:00,40.9,40.9,40.87,40.89,234103.0,32.1058,32.1058,32.0823,32.098,234103.0
2017-05-17 13:30:00,40.89,40.9,40.87,40.89,165208.0,32.098,32.1058,32.0823,32.098,165208.0
2017-05-17 13:35:00,40.9,40.9,40.86,40.87,87863.0,32.1058,32.1058,32.0744,32.0823,87863.0
2017-05-17 13:40:00,40.88,40.88,40.86,40.87,125589.0,32.0901,32.0901,32.0744,32.0823,125589.0
2017-05-17 13:45:00,40.87,40.88,40.84,40.88,87291.0,32.0823,32.0901,32.0587,32.0901,87291.0
2017-05-17 13:50:00,40.88,40.88,40.86,40.87,76955.0,32.0901,32.0901,32.0744,32.0823,76955.0
2017-05-17 13:55:00,40.88,40.88,40.81,40.83,110582.0,32.0901,32.0901,32.0352,32.0509,110582.0
2017-05-17 14:00:00,40.83,40.87,40.82,40.86,86324.0,32.0509,32.0823,32.043,32.0744,86324.0
2017-05-17 14:05:00,40.87,40.87,40.85,40.87,136863.0,32.0823,32.0823,32.0666,32.0823,136863.0
2017-05-17 14:10:00,40.86,40.87,40.82,40.84,89514.0,32.0744,32.0823,32.043,32.0587,89514.0
2017-05-17 14:15:00,40.83,40.84,40.78,40.8,173762.0,32.0509,32.0587,32.0116,32.0273,173762.0
2017-05-17 14:20:00,40.81,40.81,40.75,40.77,410278.0,32.0352,32.0352,31.9881,32.0038,410278.0
2017-05-17 14:25:00,40.77,40.79,40.74,40.74,282651.0,32.0038,32.0195,31.9802,31.9802,282651.0
2017-05-17 14:30:00,40.74,40.77,40.74,40.77,221398.0,31.9802,32.0038,31.9802,32.0038,221398.0
2017-05-17 14:35:00,40.76,40.76,40.72,40.73,251754.0,31.9959,31.9959,31.9645,31.9724,251754.0
2017-05-17 14:40:00,40.73,40.75,40.7,40.71,101881.0,31.9724,31.9881,31.9488,31.9567,101881.0
2017-05-17 14:45:00,40.7,40.71,40.69,40.71,94022.0,31.9488,31.9567,31.941,31.9567,94022.0
2017-05-17 14:50:00,40.71,40.74,40.69,40.74,203995.0,31.9567,31.9802,31.941,31.9802,203995.0
2017-05-17 14:55:00,40.74,40.75,40.73,40.75,76971.0,31.9802,31.9881,31.9724,31.9881,76971.0
2017-05-17 15:00:00,40.75,40.75,40.74,40.75,96585.0,31.9881,31.9881,31.9802,31.9881,96585.0
2017-05-17 15:05:00,40.75,40.76,40.74,40.76,130833.0,31.9881,31.9959,31.9802,31.9959,130833.0
2017-05-17 15:10:00,40.76,40.76,40.73,40.76,198894.0,31.9959,31.9959,31.9724,31.9959,198894.0
2017-05-17 15:15:00,40.76,40.8,40.75,40.79,213727.0,31.9959,32.0273,31.9881,32.0195,213727.0
2017-05-17 15:20:00,40.8,40.82,40.79,40.8,250570.0,32.0273,32.043,32.0195,32.0273,250570.0
2017-05-17 15:25:00,40.79,40.82,40.79,40.8,169309.0,32.0195,32.043,32.0195,32.0273,169309.0
2017-05-17 15:30:00,40.79,40.8,40.79,40.8,99973.0,32.0195,32.0273,32.0195,32.0273,99973.0
2017-05-17 15:35:00,40.79,40.82,40.79,40.8,180531.0,32.0195,32.043,32.0195,32.0273,180531.0
2017-05-17 15:40:00,40.8,40.81,40.75,40.76,234765.0,32.0273,32.0352,31.9881,31.9959,234765.0
2017-05-17 15:45:00,40.76,40.77,40.73,40.75,302761.0,31.9959,32.0038,31.9724,31.9881,302761.0
2017-05-17 15:50:00,40.75,40.76,40.73,40.73,313063.0,31.9881,31.9959,31.9724,31.9724,313063.0
2017-05-17 15:55:00,40.73,40.74,40.72,40.72,1064524.0,31.9724,31.9802,31.9645,31.9645,1064524.0
2017-05-18 09:30:00,39.86,39.86,39.62,39.84,2899150.0,31.2895,31.2895,31.1011,31.2738,2899150.0
2017-05-18 09:35:00,39.84,39.92,39.8,39.9,2211398.0,31.2738,31.3366,31.2424,31.3209,2211398.0
2017-05-18 09:40:00,39.89,39.95,39.81,39.83,549360.0,31.313,31.3601,31.2502,31.2659,549360.0
2017-05-18 09:45:00,39.83,39.84,39.7,39.72,381134.0,31.2659,31.2738,31.1639,31.1796,381134.0
2017-05-18 09:50:00,39.73,39.75,39.62,39.71,3155400.0,31.1874,31.2031,31.1011,31.1717,3155400.0
2017-05-18 09:55:00,39.72,39.82,39.66,39.79,648409.0,31.1796,31.2581,31.1325,31.2345,648409.0
2017-05-18 10:00:00,39.79,39.92,39.78,39.88,566901.0,31.2345,31.3366,31.2267,31.3052,566901.0
2017-05-18 10:05:00,39.88,39.93,39.8,39.9,870843.0,31.3052,31.3444,31.2424,31.3209,870843.0
2017-05-18 10:10:00,39.91,39.97,39.88,39.9,966815.0,31.3287,31.3758,31.3052,31.3209,966815.0
2017-05-18 10:15:00,39.89,40.0,39.89,39.99,706323.0,31.313,31.3994,31.313,31.3915,706323.0
2017-05-18 10:20:00,40.0,40.04,39.93,39.99,268441.0,31.3994,31.4308,31.3444,31.3915,268441.0
2017-05-18 10:25:00,39.99,40.06,39.98,40.02,348292.0,31.3915,31.4465,31.3837,31.4151,348292.0
2017-05-18 10:30:00,40.03,40.08,40.02,40.06,234278.0,31.4229,31.4622,31.4151,31.4465,234278.0
2017-05-18 10:35:00,40.05,40.09,40.05,40.07,196475.0,31.4386,31.47,31.4386,31.4543,196475.0
2017-05-18 10:40:00,40.07,40.12,40.06,40.12,298029.0,31.4543,31.4936,31.4465,31.4936,298029.0
2017-05-18 10:45:00,40.12,40.13,40.08,40.1,415773.0,31.4936,31.5014,31.4622,31.4779,415773.0
2017-05-18 10:50:00,40.11,40.13,40.05,40.12,236723.0,31.4857,31.5014,31.4386,31.4936,236723.0
2017-05-18 10:55:00,40.12,40.14,40.08,40.1,159169.0,31.4936,31.5093,31.4622,31.4779,159169.0
2017-05-18 11:00:00,40.09,40.1,40.06,40.08,221119.0,31.47,31.4779,31.4465,31.4622,221119.0
2017-05-18 11:05:00,40.09,40.09,40.04,40.08,153851.0,31.47,31.47,31.4308,31.4622,153851.0
2017-05-18 11:10:00,40.07,40.09,40.02,40.03,144067.0,31.4543,31.47,31.4151,31.4229,144067.0
2017-05-18 11:15:00,40.04,40.07,40.03,40.03,114001.0,31.4308,31.4543,31.4229,31.4229,114001.0
2017-05-18 11:20:00,40.03,40.05,40.02,40.03,71391.0,31.4229,31.4386,31.4151,31.4229,71391.0
2017-05-18 11:25:00,40.04,40.07,40.03,40.05,106405.0,31.4308,31.4543,31.4229,31.4386,106405.0
2017-05-18 11:30:00,40.05,40.07,40.03,40.07,92317.0,31.4386,31.4543,31.4229,31.4543,92317.0
2017-05-18 11:35:00,40.07,40.07,39.99,40.0,148556.0,31.4543,31.4543,31.3915,31.3994,148556.0
2017-05-18 11:40:00,40.01,40.01,39.93,39.94,80345.0,31.4072,31.4072,31.3444,31.3523,80345.0
2017-05-18 11:45:00,39.94,39.97,39.93,39.94,152591.0,31.3523,31.3758,31.3444,31.3523,152591.0
2017-05-18 11:50:00,39.94,39.95,39.93,39.94,101837.0,31.3523,31.3601,31.3444,31.3523,101837.0
2017-05-18 11:55:00,39.94,39.95,39.92,39.94,341477.0,31.3523,31.3601,31.3366,31.3523,341477.0
2017-05-18 12:00:00,39.93,39.94,39.88,39.88,370244.0,31.3444,31.3523,31.3052,31.3052,370244.0
2017-05-18 12:05:00,39.88,39.91,39.87,39.89,241406.0,31.3052,31.3287,31.2973,31.313,241406.0
2017-05-18 12:10:00,39.89,39.94,39.89,39.91,191796.0,31.313,31.3523,31.313,31.3287,191796.0
2017-05-18 12:15:00,39.9,39.91,39.87,39.88,149920.0,31.3209,31.3287,31.2973,31.3052,149920.0
2017-05-18 12:20:00,39.88,39.9,39.87,39.9,149529.0,31.3052,31.3209,31.2973,31.3209,149529.0
2017-05-18 12:25:00,39.89,39.93,39.88,39.92,133510.0,31.313,31.3444,31.3052,31.3366,133510.0
2017-05-18 12:30:00,39.92,39.95,39.91,39.95,138651.0,31.3366,31.3601,31.3287,31.3601,138651.0
2017-05-18 12:35:00,39.95,39.96,39.94,39.96,201475.0,31.3601,31.368,31.3523,31.368,201475.0
2017-05-18 12:40:00,39.96,39.98,39.93,39.96,433918.0,31.368,31.3837,31.3444,31.368,433918.0
2017-05-18 12:45:00,39.96,39.97,39.94,39.96,385904.0,31.368,31.3758,31.3523,31.368,385904.0
2017-05-18 12:50:00,39.97,39.97,39.91,39.93,249170.0,31.3758,31.3758,31.3287,31.3444,249170.0
2017-05-18 12:55:00,39.94,39.96,39.93,39.95,88192.0,31.3523,31.368,31.3444,31.3601,88192.0
2017-05-18 13:00:00,39.95,39.97,39.94,39.95,67746.0,31.3601,31.3758,31.3523,31.3601,67746.0
2017-05-18 13:05:00,39.96,39.96,39.91,39.94,102437.0,31.368,31.368,31.3287,31.3523,102437.0
2017-05-18 13:10:00,39.94,39.98,39.93,39.97,144837.0,31.3523,31.3837,31.3444,31.3758,144837.0
2017-05-18 13:15:00,39.98,40.0,39.96,40.0,109886.0,31.3837,31.3994,31.368,31.3994,109886.0
2017-05-18 13:20:00,39.99,40.01,39.98,39.99,79710.0,31.3915,31.4072,31.3837,31.3915,79710.0
2017-05-18 13:25:00,39.98,40.0,39.95,39.96,69883.0,31.3837,31.3994,31.3601,31.368,69883.0
2017-05-18 13:30:00,39.96,39.97,39.94,39.96,157810.0,31.368,31.3758,31.3523,31.368,157810.0
2017-05-18 13:35:00,39.96,39.97,39.93,39.95,56943.0,31.368,31.3758,31.3444,31.3601,56943.0
2017-05-18 13:40:00,39.95,39.98,39.95,39.97,67816.0,31.3601,31.3837,31.3601,31.3758,67816.0
2017-05-18 13:45:00,39.96,39.97,39.94,39.95,47328.0,31.368,31.3758,31.3523,31.3601,47328.0
2017-05-18 13:50:00,39.94,40.01,39.94,39.99,261218.0,31.3523,31.4072,31.3523,31.3915,261218.0
2017-05-18 13:55:00,39.99,40.05,39.98,40.04,235953.0,31.3915,31.4386,31.3837,31.4308,235953.0
2017-05-18 14:00:00,40.04,40.14,40.03,40.14,268430.0,31.4308,31.5093,31.4229,31.5093,268430.0
2017-05-18 14:05:00,40.14,40.18,40.12,40.16,318994.0,31.5093,31.5407,31.4936,31.525,318994.0
2017-05-18 14:10:00,40.17,40.18,40.12,40.14,220747.0,31.5328,31.5407,31.4936,31.5093,220747.0
2017-05-18 14:15:00,40.13,40.16,40.11,40.15,169820.0,31.5014,31.525,31.4857,31.5171,169820.0
2017-05-18 14:20:00,40.15,40.23,40.14,40.22,307126.0,31.5171,31.5799,31.5093,31.5721,307126.0
2017-05-18 14:25:00,40.22,40.24,40.19,40.22,200757.0,31.5721,31.5878,31.5485,31.5721,200757.0
2017-05-18 14:30:00,40.23,40.3,40.22,40.29,247268.0,31.5799,31.6349,31.5721,31.627,247268.0
2017-05-18 14:35:00,40.29,40.3,40.24,40.24,239981.0,31.627,31.6349,31.5878,31.5878,239981.0
2017-05-18 14:40:00,40.25,40.26,40.2,40.21,150501.0,31.5956,31.6035,31.5564,31.5642,150501.0
2017-05-18 14:45:00,40.22,40.24,40.19,40.2,145536.0,31.5721,31.5878,31.5485,31.5564,145536.0
2017-05-18 14:50:00,40.21,40.23,40.15,40.16,111844.0,31.5642,31.5799,31.5171,31.525,111844.0
2017-05-18 14:55:00,40.16,40.18,40.15,40.17,92999.0,31.525,31.5407,31.5171,31.5328,92999.0
2017-05-18 15:00:00,40.16,40.18,40.14,40.14,114405.0,31.525,31.5407,31.5093,31.5093,114405.0
2017-05-18 15:05:00,40.15,40.15,40.11,40.13,147785.0,31.5171,31.5171,31.4857,31.5014,147785.0
2017-05-18 15:10:00,40.13,40.19,40.05,40.05,980593.0,31.5014,31.5485,31.4386,31.4386,980593.0
2017-05-18 15:15:00,40.06,40.07,40.03,40.05,238482.0,31.4465,31.4543,31.4229,31.4386,238482.0
2017-05-18 15:20:00,40.05,40.09,40.03,40.08,385314.0,31.4386,31.47,31.4229,31.4622,385314.0
2017-05-18 15:25:00,40.08,40.09,40.05,40.08,310469.0,31.4622,31.47,31.4386,31.4622,310469.0
2017-05-18 15:30:00,40.07,40.1,40.05,40.06,208030.0,31.4543,31.4779,31.4386,31.4465,208030.0
2017-05-18 15:35:00,40.06,40.07,40.04,40.06,191192.0,31.4465,31.4543,31.4308,31.4465,191192.0
2017-05-18 15:40:00,40.07,40.07,40.03,40.06,207997.0,31.4543,31.4543,31.4229,31.4465,207997.0
2017-05-18 15:45:00,40.05,40.07,40.04,40.04,588976.0,31.4386,31.4543,31.4308,31.4308,588976.0
2017-05-18 15:50:00,40.04,40.05,40.0,40.01,646568.0,31.4308,31.4386,31.3994,31.4072,646568.0
2017-05-18 15:55:00,40.01,40.02,39.95,39.97,578308.0,31.4072,31.4151,31.3601,31.3758,578308.0
2017-05-19 09:30:00,40.5,40.54,40.48,40.49,423188.0,31.7918,31.8232,31.7761,31.784,423188.0
2017-05-19 09:35:00,40.48,40.56,40.47,40.55,189721.0,31.7761,31.8389,31.7683,31.8311,189721.0
2017-05-19 09:40:00,40.55,40.57,40.54,40.56,267278.0,31.8311,31.8468,31.8232,31.8389,267278.0
2017-05-19 09:45:00,40.56,40.59,40.55,40.58,167448.0,31.8389,31.8625,31.8311,31.8546,167448.0
2017-05-19 09:50:00,40.59,40.62,40.57,40.59,283396.0,31.8625,31.886,31.8468,31.8625,283396.0
2017-05-19 09:55:00,40.59,40.62,40.59,40.62,186950.0,31.8625,31.886,31.8625,31.886,186950.0
2017-05-19 10:00:00,40.62,40.65,40.61,40.64,197849.0,31.886,31.9096,31.8782,31.9017,197849.0
2017-05-19 10:05:00,40.64,40.67,40.63,40.66,211029.0,31.9017,31.9253,31.8939,31.9174,211029.0
2017-05-19 10:10:00,40.67,40.69,40.66,40.68,112126.0,31.9253,31.941,31.9174,31.9331,112126.0
2017-05-19 10:15:00,40.69,40.69,40.63,40.64,164315.0,31.941,31.941,31.8939,31.9017,164315.0
2017-05-19 10:20:00,40.64,40.68,40.63,40.66,142075.0,31.9017,31.9331,31.8939,31.9174,142075.0
2017-05-19 10:25:00,40.66,40.69,40.65,40.66,159451.0,31.9174,31.941,31.9096,31.9174,159451.0
2017-05-19 10:30:00,40.67,40.69,40.62,40.63,124764.0,31.9253,31.941,31.886,31.8939,124764.0
2017-05-19 10:35:00,40.63,40.64,40.6,40.63,198761.0,31.8939,31.9017,31.8703,31.8939,198761.0
2017-05-19 10:40:00,40.63,40.63,40.6,40.61,75460.0,31.8939,31.8939,31.8703,31.8782,75460.0
2017-05-19 10:45:00,40.61,40.63,40.6,40.63,62494.0,31.8782,31.8939,31.8703,31.8939,62494.0
2017-05-19 10:50:00,40.63,40.65,40.62,40.64,69649.0,31.8939,31.9096,31.886,31.9017,69649.0
2017-05-19 10:55:00,40.64,40.66,40.63,40.63,133666.0,31.9017,31.9174,31.8939,31.8939,133666.0
2017-05-19 11:00:00,40.64,40.65,40.62,40.65,112795.0,31.9017,31.9096,31.886,31.9096,112795.0
2017-05-19 11:05:00,40.65,40.67,40.64,40.67,148661.0,31.9096,31.9253,31.9017,31.9253,148661.0
2017-05-19 11:10:00,40.66,40.69,40.66,40.69,79210.0,31.9174,31.941,31.9174,31.941,79210.0
2017-05-19 11:15:00,40.68,40.7,40.67,40.68,128543.0,31.9331,31.9488,31.9253,31.9331,128543.0
2017-05-19 11:20:00,40.67,40.69,40.67,40.69,40549.0,31.9253,31.941,31.9253,31.941,40549.0
2017-05-19 11:25:00,40.69,40.7,40.68,40.7,49820.0,31.941,31.9488,31.9331,31.9488,49820.0
2017-05-19 11:30:00,40.7,40.7,40.66,40.69,134224.0,31.9488,31.9488,31.9174,31.941,134224.0
2017-05-19 11:35:00,40.69,40.69,40.67,40.68,69309.0,31.941,31.941,31.9253,31.9331,69309.0
2017-05-19 11:40:00,40.67,40.68,40.66,40.68,84760.0,31.9253,31.9331,31.9174,31.9331,84760.0
2017-05-19 11:45:00,40.69,40.7,40.68,40.7,71694.0,31.941,31.9488,31.9331,31.9488,71694.0
2017-05-19 11:50:00,40.7,40.71,40.69,40.7,119425.0,31.9488,31.9567,31.941,31.9488,119425.0
2017-05-19 11:55:00,40.7,40.72,40.69,40.72,145528.0,31.9488,31.9645,31.941,31.9645,145528.0
2017-05-19 12:00:00,40.71,40.74,40.71,40.73,179732.0,31.9567,31.9802,31.9567,31.9724,179732.0
2017-05-19 12:05:00,40.73,40.75,40.73,40.74,110509.0,31.9724,31.9881,31.9724,31.9802,110509.0
2017-05-19 12:10:00,40.73,40.74,40.73,40.73,37158.0,31.9724,31.9802,31.9724,31.9724,37158.0
2017-05-19 12:15:00,40.74,40.74,40.71,40.73,143692.0,31.9802,31.9802,31.9567,31.9724,143692.0
2017-05-19 12:20:00,40.72,40.73,40.69,40.71,129481.0,31.9645,31.9724,31.941,31.9567,129481.0
2017-05-19 12:25:00,40.71,40.71,40.7,40.71,82888.0,31.9567,31.9567,31.9488,31.9567,82888.0
2017-05-19 12:30:00,40.71,40.74,40.7,40.73,80622.0,31.9567,31.9802,31.9488,31.9724,80622.0
2017-05-19 12:35:00,40.73,40.73,40.71,40.73,64176.0,31.9724,31.9724,31.9567,31.9724,64176.0
2017-05-19 12:40:00,40.73,40.73,40.72,40.73,31314.0,31.9724,31.9724,31.9645,31.9724,31314.0
2017-05-19 12:45:00,40.73,40.73,40.7,40.71,92587.0,31.9724,31.9724,31.9488,31.9567,92587.0
2017-05-19 12:50:00,40.71,40.73,40.7,40.72,61853.0,31.9567,31.9724,31.9488,31.9645,61853.0
2017-05-19 12:55:00,40.73,40.74,40.71,40.72,65883.0,31.9724,31.9802,31.9567,31.9645,65883.0
2017-05-19 13:00:00,40.72,40.74,40.71,40.71,127619.0,31.9645,31.9802,31.9567,31.9567,127619.0
2017-05-19 13:05:00,40.72,40.72,40.68,40.71,92348.0,31.9645,31.9645,31.9331,31.9567,92348.0
2017-05-19 13:10:00,40.71,40.71,40.69,40.7,41747.0,31.9567,31.9567,31.941,31.9488,41747.0
2017-05-19 13:15:00,40.7,40.71,40.69,40.71,146448.0,31.9488,31.9567,31.941,31.9567,146448.0
2017-05-19 13:20:00,40.71,40.72,40.7,40.71,24681.0,31.9567,31.9645,31.9488,31.9567,24681.0
2017-05-19 13:25:00,40.71,40.71,40.69,40.7,190016.0,31.9567,31.9567,31.941,31.9488,190016.0
2017-05-19 13:30:00,40.7,40.72,40.69,40.71,564050.0,31.9488,31.9645,31.941,31.9567,564050.0
2017-05-19 13:35:00,40.7,40.71,40.67,40.67,211947.0,31.9488,31.9567,31.9253,31.9253,211947.0
2017-05-19 13:40:00,40.68,40.69,40.67,40.69,52679.0,31.9331,31.941,31.9253,31.941,52679.0
2017-05-19 13:45:00,40.69,40.69,40.68,40.69,51083.0,31.941,31.941,31.9331,31.941,51083.0
2017-05-19 13:50:00,40.69,40.71,40.68,40.7,45065.0,31.941,31.9567,31.9331,31.9488,45065.0
2017-05-19 13:55:00,40.7,40.72,40.7,40.72,100578.0,31.9488,31.9645,31.9488,31.9645,100578.0
2017-05-19 14:00:00,40.72,40.74,40.71,40.73,100092.0,31.9645,31.9802,31.9567,31.9724,100092.0
2017-05-19 14:05:00,40.73,40.73,40.71,40.72,97682.0,31.9724,31.9724,31.9567,31.9645,97682.0
2017-05-19 14:10:00,40.72,40.75,40.71,40.74,285916.0,31.9645,31.9881,31.9567,31.9802,285916.0
2017-05-19 14:15:00,40.75,40.76,40.74,40.75,81292.0,31.9881,31.9959,31.9802,31.9881,81292.0
2017-05-19 14:20:00,40.74,40.76,40.74,40.75,82627.0,31.9802,31.9959,31.9802,31.9881,82627.0
2017-05-19 14:25:00,40.75,40.77,40.74,40.77,33834.0,31.9881,32.0038,31.9802,32.0038,33834.0
2017-05-19 14:30:00,40.77,40.77,40.75,40.76,170697.0,32.0038,32.0038,31.9881,31.9959,170697.0
2017-05-19 14:35:00,40.77,40.8,40.76,40.79,413997.0,32.0038,32.0273,31.9959,32.0195,413997.0
2017-05-19 14:40:00,40.8,40.81,40.79,40.79,298562.0,32.0273,32.0352,32.0195,32.0195,298562.0
2017-05-19 14:45:00,40.79,40.8,40.77,40.77,177769.0,32.0195,32.0273,32.0038,32.0038,177769.0
2017-05-19 14:50:00,40.77,40.78,40.76,40.77,204267.0,32.0038,32.0116,31.9959,32.0038,204267.0
2017-05-19 14:55:00,40.77,40.77,40.74,40.75,278652.0,32.0038,32.0038,31.9802,31.9881,278652.0
2017-05-19 15:00:00,40.75,40.76,40.73,40.75,295243.0,31.9881,31.9959,31.9724,31.9881,295243.0
2017-05-19 15:05:00,40.75,40.75,40.68,40.69,315978.0,31.9881,31.9881,31.9331,31.941,315978.0
2017-05-19 15:10:00,40.68,40.71,40.66,40.67,513069.0,31.9331,31.9567,31.9174,31.9253,513069.0
2017-05-19 15:15:00,40.68,40.71,40.67,40.67,316064.0,31.9331,31.9567,31.9253,31.9253,316064.0
2017-05-19 15:20:00,40.67,40.69,40.66,40.66,272868.0,31.9253,31.941,31.9174,31.9174,272868.0
2017-05-19 15:25:00,40.66,40.68,40.65,40.65,291852.0,31.9174,31.9331,31.9096,31.9096,291852.0
2017-05-19 15:30:00,40.65,40.67,40.64,40.66,218059.0,31.9096,31.9253,31.9017,31.9174,218059.0
2017-05-19 15:35:00,40.67,40.7,40.66,40.7,224315.0,31.9253,31.9488,31.9174,31.9488,224315.0
2017-05-19 15:40:00,40.7,40.71,40.68,40.68,294977.0,31.9488,31.9567,31.9331,31.9331,294977.0
2017-05-19 15:45:00,40.69,40.69,40.66,40.66,226671.0,31.941,31.941,31.9174,31.9174,226671.0
2017-05-19 15:50:00,40.67,40.68,40.66,40.66,313114.0,31.9253,31.9331,31.9174,31.9174,313114.0
2017-05-19 15:55:00,40.67,40.72,40.66,40.71,732983.0,31.9253,31.9645,31.9174,31.9567,732983.0
2017-05-22 09:30:00,40.67,40.69,40.63,40.66,315498.0,31.9253,31.941,31.8939,31.9174,315498.0
2017-05-22 09:35:00,40.66,40.68,40.65,40.68,272856.0,31.9174,31.9331,31.9096,31.9331,272856.0
2017-05-22 09:40:00,40.68,40.7,40.66,40.7,150591.0,31.9331,31.9488,31.9174,31.9488,150591.0
2017-05-22 09:45:00,40.71,40.73,40.69,40.7,77114.0,31.9567,31.9724,31.941,31.9488,77114.0
2017-05-22 09:50:00,40.7,40.71,40.67,40.68,103871.0,31.9488,31.9567,31.9253,31.9331,103871.0
2017-05-22 09:55:00,40.67,40.7,40.66,40.7,98538.0,31.9253,31.9488,31.9174,31.9488,98538.0
2017-05-22 10:00:00,40.69,40.72,40.68,40.72,147617.0,31.941,31.9645,31.9331,31.9645,147617.0
2017-05-22 10:05:00,40.73,40.73,40.69,40.7,112099.0,31.9724,31.9724,31.941,31.9488,112099.0
2017-05-22 10:10:00,40.69,40.71,40.68,40.69,103404.0,31.941,31.9567,31.9331,31.941,103404.0
2017-05-22 10:15:00,40.69,40.69,40.67,40.69,86387.0,31.941,31.941,31.9253,31.941,86387.0
2017-05-22 10:20:00,40.69,40.69,40.66,40.68,191963.0,31.941,31.941,31.9174,31.9331,191963.0
2017-05-22 10:25:00,40.69,40.7,40.67,40.7,102697.0,31.941,31.9488,31.9253,31.9488,102697.0
2017-05-22 10:30:00,40.7,40.71,40.66,40.66,101922.0,31.9488,31.9567,31.9174,31.9174,101922.0
2017-05-22 10:35:00,40.67,40.67,40.63,40.66,966825.0,31.9253,31.9253,31.8939,31.9174,966825.0
2017-05-22 10:40:00,40.66,40.66,40.62,40.64,258997.0,31.9174,31.9174,31.886,31.9017,258997.0
2017-05-22 10:45:00,40.64,40.66,40.61,40.63,114186.0,31.9017,31.9174,31.8782,31.8939,114186.0
2017-05-22 10:50:00,40.62,40.65,40.61,40.64,94572.0,31.886,31.9096,31.8782,31.9017,94572.0
2017-05-22 10:55:00,40.64,40.66,40.63,40.66,83648.0,31.9017,31.9174,31.8939,31.9174,83648.0
2017-05-22 11:00:00,40.66,40.66,40.62,40.63,69302.0,31.9174,31.9174,31.886,31.8939,69302.0
2017-05-22 11:05:00,40.63,40.65,40.62,40.63,118451.0,31.8939,31.9096,31.886,31.8939,118451.0
2017-05-22 11:10:00,40.63,40.64,40.61,40.62,131343.0,31.8939,31.9017,31.8782,31.886,131343.0
2017-05-22 11:15:00,40.61,40.62,40.6,40.62,152027.0,31.8782,31.886,31.8703,31.886,152027.0
2017-05-22 11:20:00,40.62,40.62,40.61,40.62,252776.0,31.886,31.886,31.8782,31.886,252776.0
2017-05-22 11:25:00,40.61,40.62,40.58,40.59,440974.0,31.8782,31.886,31.8546,31.8625,440974.0
2017-05-22 11:30:00,40.59,40.61,40.58,40.61,230879.0,31.8625,31.8782,31.8546,31.8782,230879.0
2017-05-22 11:35:00,40.61,40.61,40.6,40.61,40553.0,31.8782,31.8782,31.8703,31.8782,40553.0
2017-05-22 11:40:00,40.61,40.62,40.58,40.58,50282.0,31.8782,31.886,31.8546,31.8546,50282.0
2017-05-22 11:45:00,40.59,40.6,40.58,40.59,86190.0,31.8625,31.8703,31.8546,31.8625,86190.0
2017-05-22 11:50:00,40.58,40.6,40.58,40.6,35113.0,31.8546,31.8703,31.8546,31.8703,35113.0
2017-05-22 11:55:00,40.59,40.65,40.58,40.65,99211.0,31.8625,31.9096,31.8546,31.9096,99211.0
2017-05-22 12:00:00,40.65,40.66,40.64,40.64,94011.0,31.9096,31.9174,31.9017,31.9017,94011.0
2017-05-22 12:05:00,40.64,40.66,40.63,40.66,63900.0,31.9017,31.9174,31.8939,31.9174,63900.0
2017-05-22 12:10:00,40.66,40.68,40.65,40.66,89608.0,31.9174,31.9331,31.9096,31.9174,89608.0
2017-05-22 12:15:00,40.66,40.69,40.66,40.67,119236.0,31.9174,31.941,31.9174,31.9253,119236.0
2017-05-22 12:20:00,40.66,40.67,40.65,40.65,23341.0,31.9174,31.9253,31.9096,31.9096,23341.0
2017-05-22 12:25:00,40.66,40.67,40.65,40.66,50791.0,31.9174,31.9253,31.9096,31.9174,50791.0
2017-05-22 12:30:00,40.67,40.67,40.65,40.66,40287.0,31.9253,31.9253,31.9096,31.9174,40287.0
2017-05-22 12:35:00,40.65,40.66,40.63,40.64,71355.0,31.9096,31.9174,31.8939,31.9017,71355.0
2017-05-22 12:40:00,40.64,40.65,40.64,40.64,36452.0,31.9017,31.9096,31.9017,31.9017,36452.0
2017-05-22 12:45:00,40.65,40.66,40.63,40.65,152807.0,31.9096,31.9174,31.8939,31.9096,152807.0
2017-05-22 12:50:00,40.65,40.65,40.64,40.65,31823.0,31.9096,31.9096,31.9017,31.9096,31823.0
2017-05-22 12:55:00,40.64,40.65,40.62,40.62,107881.0,31.9017,31.9096,31.886,31.886,107881.0
2017-05-22 13:00:00,40.62,40.64,40.62,40.63,48624.0,31.886,31.9017,31.886,31.8939,48624.0
2017-05-22 13:05:00,40.63,40.67,40.63,40.66,47282.0,31.8939,31.9253,31.8939,31.9174,47282.0
2017-05-22 13:10:00,40.67,40.69,40.66,40.69,33426.0,31.9253,31.941,31.9174,31.941,33426.0
2017-05-22 13:15:00,40.68,40.69,40.67,40.68,28913.0,31.9331,31.941,31.9253,31.9331,28913.0
2017-05-22 13:20:00,40.68,40.68,40.67,40.68,56087.0,31.9331,31.9331,31.9253,31.9331,56087.0
2017-05-22 13:25:00,40.68,40.69,40.67,40.68,36885.0,31.9331,31.941,31.9253,31.9331,36885.0
2017-05-22 13:30:00,40.69,40.69,40.67,40.68,35314.0,31.941,31.941,31.9253,31.9331,35314.0
2017-05-22 13:35:00,40.67,40.68,40.67,40.68,26288.0,31.9253,31.9331,31.9253,31.9331,26288.0
2017-05-22 13:40:00,40.68,40.68,40.67,40.67,19294.0,31.9331,31.9331,31.9253,31.9253,19294.0
2017-05-22 13:45:00,40.68,40.72,40.67,40.7,301206.0,31.9331,31.9645,31.9253,31.9488,301206.0
2017-05-22 13:50:00,40.71,40.71,40.69,40.7,111280.0,31.9567,31.9567,31.941,31.9488,111280.0
2017-05-22 13:55:00,40.69,40.7,40.68,40.69,87635.0,31.941,31.9488,31.9331,31.941,87635.0
2017-05-22 14:00:00,40.68,40.69,40.67,40.67,113622.0,31.9331,31.941,31.9253,31.9253,113622.0
2017-05-22 14:05:00,40.68,40.7,40.67,40.69,204936.0,31.9331,31.9488,31.9253,31.941,204936.0
2017-05-22 14:10:00,40.68,40.71,40.68,40.7,78688.0,31.9331,31.9567,31.9331,31.9488,78688.0
2017-05-22 14:15:00,40.71,40.71,40.7,40.71,79938.0,31.9567,31.9567,31.9488,31.9567,79938.0
2017-05-22 14:20:00,40.71,40.76,40.7,40.7,650973.0,31.9567,31.9959,31.9488,31.9488,650973.0
2017-05-22 14:25:00,40.71,40.73,40.7,40.71,61607.0,31.9567,31.9724,31.9488,31.9567,61607.0
2017-05-22 14:30:00,40.72,40.74,40.72,40.72,84186.0,31.9645,31.9802,31.9645,31.9645,84186.0
2017-05-22 14:35:00,40.73,40.74,40.72,40.74,136405.0,31.9724,31.9802,31.9645,31.9802,136405.0
2017-05-22 14:40:00,40.73,40.74,40.7,40.71,51111.0,31.9724,31.9802,31.9488,31.9567,51111.0
2017-05-22 14:45:00,40.71,40.72,40.7,40.7,144773.0,31.9567,31.9645,31.9488,31.9488,144773.0
2017-05-22 14:50:00,40.71,40.71,40.69,40.7,35146.0,31.9567,31.9567,31.941,31.9488,35146.0
2017-05-22 14:55:00,40.7,40.7,40.67,40.69,104812.0,31.9488,31.9488,31.9253,31.941,104812.0
2017-05-22 15:00:00,40.7,40.71,40.68,40.71,166262.0,31.9488,31.9567,31.9331,31.9567,166262.0
2017-05-22 15:05:00,40.71,40.72,40.7,40.72,32927.0,31.9567,31.9645,31.9488,31.9645,32927.0
2017-05-22 15:10:00,40.71,40.72,40.7,40.7,88651.0,31.9567,31.9645,31.9488,31.9488,88651.0
2017-05-22 15:15:00,40.71,40.71,40.68,40.69,113948.0,31.9567,31.9567,31.9331,31.941,113948.0
2017-05-22 15:20:00,40.68,40.7,40.67,40.7,109894.0,31.9331,31.9488,31.9253,31.9488,109894.0
2017-05-22 15:25:00,40.7,40.7,40.68,40.69,57053.0,31.9488,31.9488,31.9331,31.941,57053.0
2017-05-22 15:30:00,40.69,40.71,40.69,40.71,208227.0,31.941,31.9567,31.941,31.9567,208227.0
2017-05-22 15:35:00,40.71,40.73,40.7,40.73,168211.0,31.9567,31.9724,31.9488,31.9724,168211.0
2017-05-22 15:40:00,40.73,40.74,40.72,40.72,252902.0,31.9724,31.9802,31.9645,31.9645,252902.0
2017-05-22 15:45:00,40.73,40.73,40.7,40.71,199158.0,31.9724,31.9724,31.9488,31.9567,199158.0
2017-05-22 15:50:00,40.71,40.73,40.71,40.73,235361.0,31.9567,31.9724,31.9567,31.9724,235361.0
2017-05-22 15:55:00,40.73,40.73,40.68,40.69,1106453.0,31.9724,31.9724,31.9331,31.941,1106453.0
2017-05-23 09:30:00,40.66,40.68,40.63,40.64,271546.0,31.9174,31.9331,31.8939,31.9017,271546.0
2017-05-23 09:35:00,40.64,40.67,40.63,40.67,74357.0,31.9017,31.9253,31.8939,31.9253,74357.0
2017-05-23 09:40:00,40.68,40.69,40.63,40.64,115400.0,31.9331,31.941,31.8939,31.9017,115400.0
2017-05-23 09:45:00,40.64,40.65,40.61,40.62,66681.0,31.9017,31.9096,31.8782,31.886,66681.0
2017-05-23 09:50:00,40.62,40.64,40.61,40.64,80074.0,31.886,31.9017,31.8782,31.9017,80074.0
2017-05-23 09:55:00,40.63,40.65,40.61,40.64,79540.0,31.8939,31.9096,31.8782,31.9017,79540.0
2017-05-23 10:00:00,40.64,40.66,40.62,40.64,190120.0,31.9017,31.9174,31.886,31.9017,190120.0
2017-05-23 10:05:00,40.64,40.65,40.62,40.65,53200.0,31.9017,31.9096,31.886,31.9096,53200.0
2017-05-23 10:10:00,40.65,40.65,40.61,40.62,39509.0,31.9096,31.9096,31.8782,31.886,39509.0
2017-05-23 10:15:00,40.62,40.65,40.62,40.64,43194.0,31.886,31.9096,31.886,31.9017,43194.0
2017-05-23 10:20:00,40.65,40.67,40.64,40.66,57301.0,31.9096,31.9253,31.9017,31.9174,57301.0
2017-05-23 10:25:00,40.66,40.67,40.65,40.66,309026.0,31.9174,31.9253,31.9096,31.9174,309026.0
2017-05-23 10:30:00,40.65,40.66,40.63,40.63,144532.0,31.9096,31.9174,31.8939,31.8939,144532.0
2017-05-23 10:35:00,40.63,40.64,40.61,40.62,1154450.0,31.8939,31.9017,31.8782,31.886,1154450.0
2017-05-23 10:40:00,40.62,40.64,40.61,40.64,189436.0,31.886,31.9017,31.8782,31.9017,189436.0
2017-05-23 10:45:00,40.64,40.66,40.63,40.66,164696.0,31.9017,31.9174,31.8939,31.9174,164696.0
2017-05-23 10:50:00,40.66,40.68,40.65,40.68,181404.0,31.9174,31.9331,31.9096,31.9331,181404.0
2017-05-23 10:55:00,40.68,40.7,40.67,40.68,116525.0,31.9331,31.9488,31.9253,31.9331,116525.0
2017-05-23 11:00:00,40.69,40.69,40.67,40.69,82853.0,31.941,31.941,31.9253,31.941,82853.0
2017-05-23 11:05:00,40.69,40.69,40.67,40.69,244989.0,31.941,31.941,31.9253,31.941,244989.0
2017-05-23 11:10:00,40.69,40.69,40.67,40.69,100224.0,31.941,31.941,31.9253,31.941,100224.0
2017-05-23 11:15:00,40.69,40.7,40.68,40.68,36791.0,31.941,31.9488,31.9331,31.9331,36791.0
2017-05-23 11:20:00,40.69,40.7,40.68,40.7,75989.0,31.941,31.9488,31.9331,31.9488,75989.0
2017-05-23 11:25:00,40.69,40.71,40.69,40.69,110256.0,31.941,31.9567,31.941,31.941,110256.0
2017-05-23 11:30:00,40.7,40.71,40.69,40.7,96101.0,31.9488,31.9567,31.941,31.9488,96101.0
2017-05-23 11:35:00,40.7,40.71,40.68,40.69,274543.0,31.9488,31.9567,31.9331,31.941,274543.0
2017-05-23 11:40:00,40.68,40.69,40.66,40.66,87666.0,31.9331,31.941,31.9174,31.9174,87666.0
2017-05-23 11:45:00,40.66,40.67,40.66,40.67,78997.0,31.9174,31.9253,31.9174,31.9253,78997.0
2017-05-23 11:50:00,40.67,40.68,40.66,40.66,232161.0,31.9253,31.9331,31.9174,31.9174,232161.0
2017-05-23 11:55:00,40.66,40.67,40.62,40.64,97975.0,31.9174,31.9253,31.886,31.9017,97975.0
2017-05-23 12:00:00,40.64,40.65,40.63,40.64,38547.0,31.9017,31.9096,31.8939,31.9017,38547.0
2017-05-23 12:05:00,40.64,40.66,40.64,40.66,57084.0,31.9017,31.9174,31.9017,31.9174,57084.0
2017-05-23 12:10:00,40.66,40.66,40.64,40.65,61982.0,31.9174,31.9174,31.9017,31.9096,61982.0
2017-05-23 12:15:00,40.64,40.65,40.64,40.64,41855.0,31.9017,31.9096,31.9017,31.9017,41855.0
2017-05-23 12:20:00,40.64,40.66,40.6,40.62,102565.0,31.9017,31.9174,31.8703,31.886,102565.0
2017-05-23 12:25:00,40.61,40.62,40.57,40.58,82147.0,31.8782,31.886,31.8468,31.8546,82147.0
2017-05-23 12:30:00,40.59,40.6,40.57,40.59,69654.0,31.8625,31.8703,31.8468,31.8625,69654.0
2017-05-23 12:35:00,40.59,40.6,40.58,40.58,36670.0,31.8625,31.8703,31.8546,31.8546,36670.0
2017-05-23 12:40:00,40.58,40.59,40.57,40.58,77634.0,31.8546,31.8625,31.8468,31.8546,77634.0
2017-05-23 12:45:00,40.58,40.59,40.56,40.59,68856.0,31.8546,31.8625,31.8389,31.8625,68856.0
2017-05-23 12:50:00,40.58,40.61,40.58,40.61,57714.0,31.8546,31.8782,31.8546,31.8782,57714.0
2017-05-23 12:55:00,40.6,40.62,40.6,40.62,47424.0,31.8703,31.886,31.8703,31.886,47424.0
2017-05-23 13:00:00,40.62,40.64,40.61,40.63,77809.0,31.886,31.9017,31.8782,31.8939,77809.0
2017-05-23 13:05:00,40.63,40.64,40.62,40.63,73932.0,31.8939,31.9017,31.886,31.8939,73932.0
2017-05-23 13:10:00,40.63,40.64,40.62,40.64,42089.0,31.8939,31.9017,31.886,31.9017,42089.0
2017-05-23 13:15:00,40.64,40.64,40.63,40.64,27972.0,31.9017,31.9017,31.8939,31.9017,27972.0
2017-05-23 13:20:00,40.64,40.65,40.63,40.64,71878.0,31.9017,31.9096,31.8939,31.9017,71878.0
2017-05-23 13:25:00,40.64,40.64,40.63,40.64,20948.0,31.9017,31.9017,31.8939,31.9017,20948.0
2017-05-23 13:30:00,40.64,40.64,40.63,40.64,95841.0,31.9017,31.9017,31.8939,31.9017,95841.0
2017-05-23 13:35:00,40.64,40.65,40.63,40.64,56670.0,31.9017,31.9096,31.8939,31.9017,56670.0
2017-05-23 13:40:00,40.64,40.65,40.61,40.62,125273.0,31.9017,31.9096,31.8782,31.886,125273.0
2017-05-23 13:45:00,40.62,40.62,40.61,40.62,50149.0,31.886,31.886,31.8782,31.886,50149.0
2017-05-23 13:50:00,40.62,40.62,40.61,40.62,40879.0,31.886,31.886,31.8782,31.886,40879.0
2017-05-23 13:55:00,40.62,40.62,40.6,40.62,50155.0,31.886,31.886,31.8703,31.886,50155.0
2017-05-23 14:00:00,40.62,40.64,40.61,40.63,71190.0,31.886,31.9017,31.8782,31.8939,71190.0
2017-05-23 14:05:00,40.63,40.63,40.62,40.63,47537.0,31.8939,31.8939,31.886,31.8939,47537.0
2017-05-23 14:10:00,40.63,40.63,40.62,40.62,36890.0,31.8939,31.8939,31.886,31.886,36890.0
2017-05-23 14:15:00,40.62,40.63,40.61,40.62,75301.0,31.886,31.8939,31.8782,31.886,75301.0
2017-05-23 14:20:00,40.62,40.64,40.62,40.64,49882.0,31.886,31.9017,31.886,31.9017,49882.0
2017-05-23 14:25:00,40.64,40.64,40.62,40.63,55410.0,31.9017,31.9017,31.886,31.8939,55410.0
2017-05-23 14:30:00,40.63,40.64,40.62,40.63,46679.0,31.8939,31.9017,31.886,31.8939,46679.0
2017-05-23 14:35:00,40.63,40.64,40.62,40.64,79214.0,31.8939,31.9017,31.886,31.9017,79214.0
2017-05-23 14:40:00,40.64,40.66,40.63,40.66,67000.0,31.9017,31.9174,31.8939,31.9174,67000.0
2017-05-23 14:45:00,40.66,40.67,40.64,40.65,152704.0,31.9174,31.9253,31.9017,31.9096,152704.0
2017-05-23 14:50:00,40.65,40.65,40.63,40.65,105812.0,31.9096,31.9096,31.8939,31.9096,105812.0
2017-05-23 14:55:00,40.65,40.67,40.64,40.67,124386.0,31.9096,31.9253,31.9017,31.9253,124386.0
2017-05-23 15:00:00,40.66,40.67,40.64,40.66,78061.0,31.9174,31.9253,31.9017,31.9174,78061.0
2017-05-23 15:05:00,40.66,40.69,40.66,40.68,121861.0,31.9174,31.941,31.9174,31.9331,121861.0
2017-05-23 15:10:00,40.67,40.68,40.66,40.68,77914.0,31.9253,31.9331,31.9174,31.9331,77914.0
2017-05-23 15:15:00,40.67,40.68,40.66,40.66,91747.0,31.9253,31.9331,31.9174,31.9174,91747.0
2017-05-23 15:20:00,40.66,40.66,40.64,40.66,88442.0,31.9174,31.9174,31.9017,31.9174,88442.0
2017-05-23 15:25:00,40.66,40.67,40.65,40.65,105879.0,31.9174,31.9253,31.9096,31.9096,105879.0
2017-05-23 15:30:00,40.65,40.66,40.64,40.65,119347.0,31.9096,31.9174,31.9017,31.9096,119347.0
2017-05-23 15:35:00,40.65,40.66,40.64,40.66,80401.0,31.9096,31.9174,31.9017,31.9174,80401.0
2017-05-23 15:40:00,40.66,40.67,40.64,40.64,152727.0,31.9174,31.9253,31.9017,31.9017,152727.0
2017-05-23 15:45:00,40.64,40.65,40.62,40.62,278413.0,31.9017,31.9096,31.886,31.886,278413.0
2017-05-23 15:50:00,40.63,40.64,40.62,40.64,161788.0,31.8939,31.9017,31.886,31.9017,161788.0
2017-05-23 15:55:00,40.64,40.66,40.63,40.66,372063.0,31.9017,31.9174,31.8939,31.9174,372063.0
2017-05-24 09:30:00,40.71,40.72,40.68,40.71,371760.0,31.9567,31.9645,31.9331,31.9567,371760.0
2017-05-24 09:35:00,40.71,40.71,40.65,40.66,79904.0,31.9567,31.9567,31.9096,31.9174,79904.0
2017-05-24 09:40:00,40.66,40.7,40.66,40.7,100291.0,31.9174,31.9488,31.9174,31.9488,100291.0
2017-05-24 09:45:00,40.7,40.71,40.68,40.7,133532.0,31.9488,31.9567,31.9331,31.9488,133532.0
2017-05-24 09:50:00,40.7,40.74,40.7,40.73,123189.0,31.9488,31.9802,31.9488,31.9724,123189.0
2017-05-24 09:55:00,40.73,40.73,40.71,40.72,36307.0,31.9724,31.9724,31.9567,31.9645,36307.0
2017-05-24 10:00:00,40.72,40.74,40.71,40.74,239166.0,31.9645,31.9802,31.9567,31.9802,239166.0
2017-05-24 10:05:00,40.74,40.75,40.71,40.74,166677.0,31.9802,31.9881,31.9567,31.9802,166677.0
2017-05-24 10:10:00,40.74,40.75,40.71,40.74,116970.0,31.9802,31.9881,31.9567,31.9802,116970.0
2017-05-24 10:15:00,40.75,40.75,40.72,40.73,67582.0,31.9881,31.9881,31.9645,31.9724,67582.0
2017-05-24 10:20:00,40.73,40.76,40.72,40.75,159883.0,31.9724,31.9959,31.9645,31.9881,159883.0
2017-05-24 10:25:00,40.74,40.76,40.74,40.76,60334.0,31.9802,31.9959,31.9802,31.9959,60334.0
2017-05-24 10:30:00,40.76,40.78,40.75,40.76,174003.0,31.9959,32.0116,31.9881,31.9959,174003.0
2017-05-24 10:35:00,40.76,40.76,40.74,40.75,202448.0,31.9959,31.9959,31.9802,31.9881,202448.0
2017-05-24 10:40:00,40.76,40.8,40.75,40.78,141780.0,31.9959,32.0273,31.9881,32.0116,141780.0
2017-05-24 10:45:00,40.78,40.78,40.76,40.77,111154.0,32.0116,32.0116,31.9959,32.0038,111154.0
2017-05-24 10:50:00,40.76,40.77,40.73,40.73,112328.0,31.9959,32.0038,31.9724,31.9724,112328.0
2017-05-24 10:55:00,40.74,40.75,40.73,40.74,185546.0,31.9802,31.9881,31.9724,31.9802,185546.0
2017-05-24 11:00:00,40.73,40.75,40.71,40.71,145818.0,31.9724,31.9881,31.9567,31.9567,145818.0
2017-05-24 11:05:00,40.72,40.74,40.71,40.74,91693.0,31.9645,31.9802,31.9567,31.9802,91693.0
2017-05-24 11:10:00,40.74,40.74,40.72,40.73,56855.0,31.9802,31.9802,31.9645,31.9724,56855.0
2017-05-24 11:15:00,40.73,40.74,40.72,40.74,36681.0,31.9724,31.9802,31.9645,31.9802,36681.0
2017-05-24 11:20:00,40.74,40.74,40.71,40.72,19519.0,31.9802,31.9802,31.9567,31.9645,19519.0
2017-05-24 11:25:00,40.72,40.74,40.72,40.72,121078.0,31.9645,31.9802,31.9645,31.9645,121078.0
2017-05-24 11:30:00,40.72,40.74,40.72,40.74,388517.0,31.9645,31.9802,31.9645,31.9802,388517.0
2017-05-24 11:35:00,40.74,40.74,40.71,40.71,94840.0,31.9802,31.9802,31.9567,31.9567,94840.0
2017-05-24 11:40:00,40.72,40.72,40.7,40.71,47229.0,31.9645,31.9645,31.9488,31.9567,47229.0
2017-05-24 11:45:00,40.71,40.71,40.7,40.71,46226.0,31.9567,31.9567,31.9488,31.9567,46226.0
2017-05-24 11:50:00,40.7,40.7,40.68,40.68,88445.0,31.9488,31.9488,31.9331,31.9331,88445.0
2017-05-24 11:55:00,40.69,40.69,40.67,40.69,35588.0,31.941,31.941,31.9253,31.941,35588.0
2017-05-24 12:00:00,40.69,40.7,40.68,40.69,72731.0,31.941,31.9488,31.9331,31.941,72731.0
2017-05-24 12:05:00,40.69,40.71,40.68,40.7,157921.0,31.941,31.9567,31.9331,31.9488,157921.0
2017-05-24 12:10:00,40.7,40.7,40.69,40.7,18394.0,31.9488,31.9488,31.941,31.9488,18394.0
2017-05-24 12:15:00,40.7,40.71,40.69,40.7,31108.0,31.9488,31.9567,31.941,31.9488,31108.0
2017-05-24 12:20:00,40.7,40.71,40.69,40.71,33178.0,31.9488,31.9567,31.941,31.9567,33178.0
2017-05-24 12:25:00,40.71,40.71,40.68,40.68,77899.0,31.9567,31.9567,31.9331,31.9331,77899.0
2017-05-24 12:30:00,40.69,40.7,40.68,40.7,22890.0,31.941,31.9488,31.9331,31.9488,22890.0
2017-05-24 12:35:00,40.7,40.71,40.69,40.71,16074.0,31.9488,31.9567,31.941,31.9567,16074.0
2017-05-24 12:40:00,40.71,40.72,40.7,40.72,32344.0,31.9567,31.9645,31.9488,31.9645,32344.0
2017-05-24 12:45:00,40.72,40.72,40.71,40.72,31842.0,31.9645,31.9645,31.9567,31.9645,31842.0
2017-05-24 12:50:00,40.71,40.72,40.71,40.71,22079.0,31.9567,31.9645,31.9567,31.9567,22079.0
2017-05-24 12:55:00,40.72,40.72,40.7,40.7,51933.0,31.9645,31.9645,31.9488,31.9488,51933.0
2017-05-24 13:00:00,40.7,40.71,40.69,40.71,59760.0,31.9488,31.9567,31.941,31.9567,59760.0
2017-05-24 13:05:00,40.7,40.74,40.7,40.73,40235.0,31.9488,31.9802,31.9488,31.9724,40235.0
2017-05-24 13:10:00,40.73,40.75,40.73,40.75,37939.0,31.9724,31.9881,31.9724,31.9881,37939.0
2017-05-24 13:15:00,40.74,40.75,40.72,40.73,782327.0,31.9802,31.9881,31.9645,31.9724,782327.0
2017-05-24 13:20:00,40.73,40.74,40.7,40.71,40042.0,31.9724,31.9802,31.9488,31.9567,40042.0
2017-05-24 13:25:00,40.71,40.72,40.7,40.72,21940.0,31.9567,31.9645,31.9488,31.9645,21940.0
2017-05-24 13:30:00,40.72,40.72,40.71,40.72,47681.0,31.9645,31.9645,31.9567,31.9645,47681.0
2017-05-24 13:35:00,40.72,40.72,40.71,40.72,18545.0,31.9645,31.9645,31.9567,31.9645,18545.0
2017-05-24 13:40:00,40.72,40.72,40.71,40.72,19325.0,31.9645,31.9645,31.9567,31.9645,19325.0
2017-05-24 13:45:00,40.72,40.73,40.71,40.72,92034.0,31.9645,31.9724,31.9567,31.9645,92034.0
2017-05-24 13:50:00,40.72,40.73,40.71,40.72,25459.0,31.9645,31.9724,31.9567,31.9645,25459.0
2017-05-24 13:55:00,40.73,40.75,40.72,40.75,55992.0,31.9724,31.9881,31.9645,31.9881,55992.0
2017-05-24 14:00:00,40.75,40.78,40.69,40.77,179563.0,31.9881,32.0116,31.941,32.0038,179563.0
2017-05-24 14:05:00,40.77,40.84,40.76,40.82,261877.0,32.0038,32.0587,31.9959,32.043,261877.0
2017-05-24 14:10:00,40.82,40.82,40.78,40.78,173086.0,32.043,32.043,32.0116,32.0116,173086.0
2017-05-24 14:15:00,40.79,40.84,40.78,40.84,269009.0,32.0195,32.0587,32.0116,32.0587,269009.0
2017-05-24 14:20:00,40.84,40.85,40.82,40.85,209347.0,32.0587,32.0666,32.043,32.0666,209347.0
2017-05-24 14:25:00,40.84,40.88,40.84,40.84,257314.0,32.0587,32.0901,32.0587,32.0587,257314.0
2017-05-24 14:30:00,40.84,40.85,40.81,40.82,87988.0,32.0587,32.0666,32.0352,32.043,87988.0
2017-05-24 14:35:00,40.82,40.82,40.77,40.79,159916.0,32.043,32.043,32.0038,32.0195,159916.0
2017-05-24 14:40:00,40.79,40.81,40.76,40.77,108027.0,32.0195,32.0352,31.9959,32.0038,108027.0
2017-05-24 14:45:00,40.77,40.81,40.77,40.79,65740.0,32.0038,32.0352,32.0038,32.0195,65740.0
2017-05-24 14:50:00,40.79,40.8,40.78,40.79,39777.0,32.0195,32.0273,32.0116,32.0195,39777.0
2017-05-24 14:55:00,40.79,40.79,40.77,40.78,90082.0,32.0195,32.0195,32.0038,32.0116,90082.0
2017-05-24 15:00:00,40.79,40.8,40.77,40.8,89588.0,32.0195,32.0273,32.0038,32.0273,89588.0
2017-05-24 15:05:00,40.79,40.8,40.77,40.79,66205.0,32.0195,32.0273,32.0038,32.0195,66205.0
2017-05-24 15:10:00,40.78,40.8,40.78,40.8,66318.0,32.0116,32.0273,32.0116,32.0273,66318.0
2017-05-24 15:15:00,40.8,40.81,40.79,40.8,93399.0,32.0273,32.0352,32.0195,32.0273,93399.0
2017-05-24 15:20:00,40.8,40.83,40.79,40.82,99195.0,32.0273,32.0509,32.0195,32.043,99195.0
2017-05-24 15:25:00,40.82,40.83,40.8,40.8,171178.0,32.043,32.0509,32.0273,32.0273,171178.0
2017-05-24 15:30:00,40.8,40.82,40.77,40.79,463697.0,32.0273,32.043,32.0038,32.0195,463697.0
2017-05-24 15:35:00,40.79,40.82,40.78,40.82,101439.0,32.0195,32.043,32.0116,32.043,101439.0
2017-05-24 15:40:00,40.82,40.83,40.81,40.82,106507.0,32.043,32.0509,32.0352,32.043,106507.0
2017-05-24 15:45:00,40.81,40.82,40.81,40.81,83540.0,32.0352,32.043,32.0352,32.0352,83540.0
2017-05-24 15:50:00,40.81,40.82,40.8,40.8,141816.0,32.0352,32.043,32.0273,32.0273,141816.0
2017-05-24 15:55:00,40.8,40.82,40.8,40.81,421029.0,32.0273,32.043,32.0273,32.0352,421029.0
2017-05-25 09:30:00,40.99,41.07,40.99,41.07,254608.0,32.1765,32.2393,32.1765,32.2393,254608.0
2017-05-25 09:35:00,41.06,41.1,41.06,41.07,99888.0,32.2314,32.2628,32.2314,32.2393,99888.0
2017-05-25 09:40:00,41.07,41.09,41.06,41.09,141748.0,32.2393,32.255,32.2314,32.255,141748.0
2017-05-25 09:45:00,41.09,41.11,41.08,41.1,83534.0,32.255,32.2707,32.2471,32.2628,83534.0
2017-05-25 09:50:00,41.1,41.13,41.09,41.12,53957.0,32.2628,32.2864,32.255,32.2785,53957.0
2017-05-25 09:55:00,41.12,41.13,41.07,41.08,98655.0,32.2785,32.2864,32.2393,32.2471,98655.0
2017-05-25 10:00:00,41.08,41.09,41.06,41.07,128256.0,32.2471,32.255,32.2314,32.2393,128256.0
2017-05-25 10:05:00,41.07,41.09,41.06,41.09,100462.0,32.2393,32.255,32.2314,32.255,100462.0
2017-05-25 10:10:00,41.08,41.13,41.08,41.12,77976.0,32.2471,32.2864,32.2471,32.2785,77976.0
2017-05-25 10:15:00,41.12,41.12,41.1,41.11,48621.0,32.2785,32.2785,32.2628,32.2707,48621.0
2017-05-25 10:20:00,41.12,41.12,41.08,41.09,106754.0,32.2785,32.2785,32.2471,32.255,106754.0
2017-05-25 10:25:00,41.08,41.1,41.08,41.08,222808.0,32.2471,32.2628,32.2471,32.2471,222808.0
2017-05-25 10:30:00,41.09,41.11,41.08,41.09,46553.0,32.255,32.2707,32.2471,32.255,46553.0
2017-05-25 10:35:00,41.1,41.13,41.08,41.1,253016.0,32.2628,32.2864,32.2471,32.2628,253016.0
2017-05-25 10:40:00,41.1,41.1,41.06,41.06,130907.0,32.2628,32.2628,32.2314,32.2314,130907.0
2017-05-25 10:45:00,41.06,41.08,41.05,41.07,600269.0,32.2314,32.2471,32.2236,32.2393,600269.0
2017-05-25 10:50:00,41.08,41.08,41.04,41.07,155397.0,32.2471,32.2471,32.2157,32.2393,155397.0
2017-05-25 10:55:00,41.07,41.08,41.04,41.05,90319.0,32.2393,32.2471,32.2157,32.2236,90319.0
2017-05-25 11:00:00,41.04,41.06,41.03,41.05,119799.0,32.2157,32.2314,32.2079,32.2236,119799.0
2017-05-25 11:05:00,41.05,41.1,41.04,41.09,206796.0,32.2236,32.2628,32.2157,32.255,206796.0
2017-05-25 11:10:00,41.09,41.11,41.08,41.09,52353.0,32.255,32.2707,32.2471,32.255,52353.0
2017-05-25 11:15:00,41.09,41.1,41.08,41.09,21838.0,32.255,32.2628,32.2471,32.255,21838.0
2017-05-25 11:20:00,41.09,41.1,41.04,41.05,80894.0,32.255,32.2628,32.2157,32.2236,80894.0
2017-05-25 11:25:00,41.04,41.06,41.03,41.06,66879.0,32.2157,32.2314,32.2079,32.2314,66879.0
2017-05-25 11:30:00,41.06,41.07,41.03,41.04,52560.0,32.2314,32.2393,32.2079,32.2157,52560.0
2017-05-25 11:35:00,41.04,41.05,40.98,40.99,142139.0,32.2157,32.2236,32.1686,32.1765,142139.0
2017-05-25 11:40:00,40.99,40.99,40.96,40.97,57693.0,32.1765,32.1765,32.1529,32.1608,57693.0
2017-05-25 11:45:00,40.96,40.99,40.94,40.99,134038.0,32.1529,32.1765,32.1372,32.1765,134038.0
2017-05-25 11:50:00,40.99,40.99,40.95,40.95,63983.0,32.1765,32.1765,32.1451,32.1451,63983.0
2017-05-25 11:55:00,40.96,40.96,40.93,40.95,94537.0,32.1529,32.1529,32.1294,32.1451,94537.0
2017-05-25 12:00:00,40.95,40.98,40.93,40.97,48399.0,32.1451,32.1686,32.1294,32.1608,48399.0
2017-05-25 12:05:00,40.98,40.98,40.96,40.97,56363.0,32.1686,32.1686,32.1529,32.1608,56363.0
2017-05-25 12:10:00,40.97,40.98,40.93,40.94,43242.0,32.1608,32.1686,32.1294,32.1372,43242.0
2017-05-25 12:15:00,40.94,40.96,40.92,40.96,64312.0,32.1372,32.1529,32.1215,32.1529,64312.0
2017-05-25 12:20:00,40.96,40.99,40.94,40.98,63051.0,32.1529,32.1765,32.1372,32.1686,63051.0
2017-05-25 12:25:00,40.99,40.99,40.96,40.97,26430.0,32.1765,32.1765,32.1529,32.1608,26430.0
2017-05-25 12:30:00,40.97,41.0,40.96,41.0,43015.0,32.1608,32.1843,32.1529,32.1843,43015.0
2017-05-25 12:35:00,41.0,41.01,40.98,40.98,34372.0,32.1843,32.1922,32.1686,32.1686,34372.0
2017-05-25 12:40:00,40.98,40.98,40.95,40.98,45335.0,32.1686,32.1686,32.1451,32.1686,45335.0
2017-05-25 12:45:00,40.98,40.98,40.96,40.97,28970.0,32.1686,32.1686,32.1529,32.1608,28970.0
2017-05-25 12:50:00,40.97,40.98,40.96,40.98,56683.0,32.1608,32.1686,32.1529,32.1686,56683.0
2017-05-25 12:55:00,40.98,40.99,40.97,40.99,58607.0,32.1686,32.1765,32.1608,32.1765,58607.0
2017-05-25 13:00:00,40.99,40.99,40.98,40.99,60026.0,32.1765,32.1765,32.1686,32.1765,60026.0
2017-05-25 13:05:00,40.99,41.0,40.96,40.96,91254.0,32.1765,32.1843,32.1529,32.1529,91254.0
2017-05-25 13:10:00,40.96,40.97,40.95,40.96,41748.0,32.1529,32.1608,32.1451,32.1529,41748.0
2017-05-25 13:15:00,40.96,40.96,40.95,40.96,36867.0,32.1529,32.1529,32.1451,32.1529,36867.0
2017-05-25 13:20:00,40.96,40.98,40.95,40.97,121859.0,32.1529,32.1686,32.1451,32.1608,121859.0
2017-05-25 13:25:00,40.96,40.97,40.95,40.96,46282.0,32.1529,32.1608,32.1451,32.1529,46282.0
2017-05-25 13:30:00,40.96,40.96,40.93,40.94,28736.0,32.1529,32.1529,32.1294,32.1372,28736.0
2017-05-25 13:35:00,40.94,40.95,40.93,40.95,19432.0,32.1372,32.1451,32.1294,32.1451,19432.0
2017-05-25 13:40:00,40.95,40.95,40.93,40.94,38261.0,32.1451,32.1451,32.1294,32.1372,38261.0
2017-05-25 13:45:00,40.94,40.96,40.94,40.95,48125.0,32.1372,32.1529,32.1372,32.1451,48125.0
2017-05-25 13:50:00,40.95,40.97,40.94,40.96,68193.0,32.1451,32.1608,32.1372,32.1529,68193.0
2017-05-25 13:55:00,40.96,40.99,40.95,40.99,65552.0,32.1529,32.1765,32.1451,32.1765,65552.0
2017-05-25 14:00:00,40.98,40.99,40.98,40.98,37897.0,32.1686,32.1765,32.1686,32.1686,37897.0
2017-05-25 14:05:00,40.98,40.99,40.97,40.98,78420.0,32.1686,32.1765,32.1608,32.1686,78420.0
2017-05-25 14:10:00,40.98,40.98,40.95,40.96,67749.0,32.1686,32.1686,32.1451,32.1529,67749.0
2017-05-25 14:15:00,40.96,40.98,40.95,40.98,57246.0,32.1529,32.1686,32.1451,32.1686,57246.0
2017-05-25 14:20:00,40.98,41.0,40.97,41.0,56849.0,32.1686,32.1843,32.1608,32.1843,56849.0
2017-05-25 14:25:00,41.0,41.0,40.97,40.98,100946.0,32.1843,32.1843,32.1608,32.1686,100946.0
2017-05-25 14:30:00,40.98,40.99,40.98,40.98,69159.0,32.1686,32.1765,32.1686,32.1686,69159.0
2017-05-25 14:35:00,40.99,41.01,40.99,41.01,123486.0,32.1765,32.1922,32.1765,32.1922,123486.0
2017-05-25 14:40:00,41.01,41.01,40.99,41.0,47856.0,32.1922,32.1922,32.1765,32.1843,47856.0
2017-05-25 14:45:00,40.99,41.0,40.98,40.98,134652.0,32.1765,32.1843,32.1686,32.1686,134652.0
2017-05-25 14:50:00,40.98,41.0,40.98,40.99,61990.0,32.1686,32.1843,32.1686,32.1765,61990.0
2017-05-25 14:55:00,40.99,41.01,40.98,40.99,72912.0,32.1765,32.1922,32.1686,32.1765,72912.0
2017-05-25 15:00:00,40.99,41.0,40.99,40.99,65668.0,32.1765,32.1843,32.1765,32.1765,65668.0
2017-05-25 15:05:00,41.0,41.0,40.97,40.98,130758.0,32.1843,32.1843,32.1608,32.1686,130758.0
2017-05-25 15:10:00,40.99,41.0,40.98,40.99,68393.0,32.1765,32.1843,32.1686,32.1765,68393.0
2017-05-25 15:15:00,41.0,41.0,40.99,41.0,38271.0,32.1843,32.1843,32.1765,32.1843,38271.0
2017-05-25 15:20:00,41.0,41.0,40.98,40.98,132307.0,32.1843,32.1843,32.1686,32.1686,132307.0
2017-05-25 15:25:00,40.98,41.01,40.98,41.0,112927.0,32.1686,32.1922,32.1686,32.1843,112927.0
2017-05-25 15:30:00,41.0,41.0,40.98,40.99,236067.0,32.1843,32.1843,32.1686,32.1765,236067.0
2017-05-25 15:35:00,40.99,41.0,40.98,41.0,199684.0,32.1765,32.1843,32.1686,32.1843,199684.0
2017-05-25 15:40:00,40.99,41.02,40.99,41.01,186835.0,32.1765,32.2,32.1765,32.1922,186835.0
2017-05-25 15:45:00,41.01,41.04,41.0,41.02,196347.0,32.1922,32.2157,32.1843,32.2,196347.0
2017-05-25 15:50:00,41.02,41.02,40.99,41.01,213548.0,32.2,32.2,32.1765,32.1922,213548.0
2017-05-25 15:55:00,41.01,41.03,41.0,41.0,441405.0,32.1922,32.2079,32.1843,32.1843,441405.0
2017-05-26 09:30:00,41.03,41.08,41.01,41.03,281827.0,32.2079,32.2471,32.1922,32.2079,281827.0
2017-05-26 09:35:00,41.03,41.04,41.0,41.02,199065.0,32.2079,32.2157,32.1843,32.2,199065.0
2017-05-26 09:40:00,41.01,41.05,41.01,41.04,339539.0,32.1922,32.2236,32.1922,32.2157,339539.0
2017-05-26 09:45:00,41.05,41.07,41.03,41.06,145176.0,32.2236,32.2393,32.2079,32.2314,145176.0
2017-05-26 09:50:00,41.05,41.09,41.05,41.09,162989.0,32.2236,32.255,32.2236,32.255,162989.0
2017-05-26 09:55:00,41.08,41.09,41.07,41.08,174473.0,32.2471,32.255,32.2393,32.2471,174473.0
2017-05-26 10:00:00,41.08,41.1,41.07,41.1,96590.0,32.2471,32.2628,32.2393,32.2628,96590.0
2017-05-26 10:05:00,41.09,41.1,41.08,41.08,85944.0,32.255,32.2628,32.2471,32.2471,85944.0
2017-05-26 10:10:00,41.08,41.11,41.07,41.09,101752.0,32.2471,32.2707,32.2393,32.255,101752.0
2017-05-26 10:15:00,41.1,41.1,41.08,41.1,65263.0,32.2628,32.2628,32.2471,32.2628,65263.0
2017-05-26 10:20:00,41.09,41.11,41.08,41.11,84818.0,32.255,32.2707,32.2471,32.2707,84818.0
2017-05-26 10:25:00,41.11,41.11,41.07,41.09,126853.0,32.2707,32.2707,32.2393,32.255,126853.0
2017-05-26 10:30:00,41.09,41.1,41.08,41.09,35529.0,32.255,32.2628,32.2471,32.255,35529.0
2017-05-26 10:35:00,41.09,41.12,41.08,41.11,92942.0,32.255,32.2785,32.2471,32.2707,92942.0
2017-05-26 10:40:00,41.11,41.12,41.1,41.11,25154.0,32.2707,32.2785,32.2628,32.2707,25154.0
2017-05-26 10:45:00,41.1,41.11,41.07,41.08,75579.0,32.2628,32.2707,32.2393,32.2471,75579.0
2017-05-26 10:50:00,41.08,41.08,41.06,41.07,78031.0,32.2471,32.2471,32.2314,32.2393,78031.0
2017-05-26 10:55:00,41.07,41.08,41.06,41.07,86582.0,32.2393,32.2471,32.2314,32.2393,86582.0
2017-05-26 11:00:00,41.08,41.08,41.06,41.08,149059.0,32.2471,32.2471,32.2314,32.2471,149059.0
2017-05-26 11:05:00,41.07,41.08,41.06,41.07,62875.0,32.2393,32.2471,32.2314,32.2393,62875.0
2017-05-26 11:10:00,41.07,41.09,41.06,41.07,137076.0,32.2393,32.255,32.2314,32.2393,137076.0
2017-05-26 11:15:00,41.07,41.07,41.05,41.05,69779.0,32.2393,32.2393,32.2236,32.2236,69779.0
2017-05-26 11:20:00,41.05,41.07,41.05,41.05,262967.0,32.2236,32.2393,32.2236,32.2236,262967.0
2017-05-26 11:25:00,41.05,41.07,41.05,41.07,116706.0,32.2236,32.2393,32.2236,32.2393,116706.0
2017-05-26 11:30:00,41.07,41.09,41.06,41.07,115920.0,32.2393,32.255,32.2314,32.2393,115920.0
2017-05-26 11:35:00,41.08,41.08,41.06,41.06,138072.0,32.2471,32.2471,32.2314,32.2314,138072.0
2017-05-26 11:40:00,41.07,41.07,41.06,41.07,33101.0,32.2393,32.2393,32.2314,32.2393,33101.0
2017-05-26 11:45:00,41.07,41.07,41.06,41.07,90985.0,32.2393,32.2393,32.2314,32.2393,90985.0
2017-05-26 11:50:00,41.07,41.07,41.06,41.07,42238.0,32.2393,32.2393,32.2314,32.2393,42238.0
2017-05-26 11:55:00,41.06,41.07,41.05,41.06,30492.0,32.2314,32.2393,32.2236,32.2314,30492.0
2017-05-26 12:00:00,41.06,41.08,41.05,41.07,87283.0,32.2314,32.2471,32.2236,32.2393,87283.0
2017-05-26 12:05:00,41.07,41.07,41.05,41.05,73669.0,32.2393,32.2393,32.2236,32.2236,73669.0
2017-05-26 12:10:00,41.06,41.07,41.05,41.06,44784.0,32.2314,32.2393,32.2236,32.2314,44784.0
2017-05-26 12:15:00,41.07,41.08,41.06,41.08,96041.0,32.2393,32.2471,32.2314,32.2471,96041.0
2017-05-26 12:20:00,41.08,41.09,41.07,41.09,16595.0,32.2471,32.255,32.2393,32.255,16595.0
2017-05-26 12:25:00,41.09,41.09,41.07,41.07,66524.0,32.255,32.255,32.2393,32.2393,66524.0
2017-05-26 12:30:00,41.08,41.09,41.07,41.09,61275.0,32.2471,32.255,32.2393,32.255,61275.0
2017-05-26 12:35:00,41.09,41.09,41.08,41.09,78555.0,32.255,32.255,32.2471,32.255,78555.0
2017-05-26 12:40:00,41.09,41.1,41.08,41.1,49768.0,32.255,32.2628,32.2471,32.2628,49768.0
2017-05-26 12:45:00,41.09,41.1,41.09,41.1,12795.0,32.255,32.2628,32.255,32.2628,12795.0
2017-05-26 12:50:00,41.1,41.1,41.09,41.1,36277.0,32.2628,32.2628,32.255,32.2628,36277.0
2017-05-26 12:55:00,41.1,41.1,41.08,41.09,79893.0,32.2628,32.2628,32.2471,32.255,79893.0
2017-05-26 13:00:00,41.08,41.09,41.06,41.07,50333.0,32.2471,32.255,32.2314,32.2393,50333.0
2017-05-26 13:05:00,41.07,41.08,41.05,41.07,388144.0,32.2393,32.2471,32.2236,32.2393,388144.0
2017-05-26 13:10:00,41.08,41.09,41.07,41.08,81561.0,32.2471,32.255,32.2393,32.2471,81561.0
2017-05-26 13:15:00,41.08,41.09,41.06,41.07,181403.0,32.2471,32.255,32.2314,32.2393,181403.0
2017-05-26 13:20:00,41.07,41.08,41.06,41.08,30757.0,32.2393,32.2471,32.2314,32.2471,30757.0
2017-05-26 13:25:00,41.08,41.08,41.07,41.08,16229.0,32.2471,32.2471,32.2393,32.2471,16229.0
2017-05-26 13:30:00,41.08,41.1,41.07,41.08,47901.0,32.2471,32.2628,32.2393,32.2471,47901.0
2017-05-26 13:35:00,41.08,41.08,41.06,41.06,32201.0,32.2471,32.2471,32.2314,32.2314,32201.0
2017-05-26 13:40:00,41.07,41.08,41.06,41.08,31632.0,32.2393,32.2471,32.2314,32.2471,31632.0
2017-05-26 13:45:00,41.08,41.08,41.07,41.07,23365.0,32.2471,32.2471,32.2393,32.2393,23365.0
2017-05-26 13:50:00,41.07,41.08,41.07,41.08,10465.0,32.2393,32.2471,32.2393,32.2471,10465.0
2017-05-26 13:55:00,41.07,41.08,41.07,41.08,27770.0,32.2393,32.2471,32.2393,32.2471,27770.0
2017-05-26 14:00:00,41.08,41.08,41.07,41.08,22908.0,32.2471,32.2471,32.2393,32.2471,22908.0
2017-05-26 14:05:00,41.08,41.08,41.07,41.08,44612.0,32.2471,32.2471,32.2393,32.2471,44612.0
2017-05-26 14:10:00,41.08,41.09,41.07,41.09,40566.0,32.2471,32.255,32.2393,32.255,40566.0
2017-05-26 14:15:00,41.08,41.09,41.08,41.08,71057.0,32.2471,32.255,32.2471,32.2471,71057.0
2017-05-26 14:20:00,41.09,41.09,41.08,41.08,15852.0,32.255,32.255,32.2471,32.2471,15852.0
2017-05-26 14:25:00,41.09,41.11,41.09,41.11,50876.0,32.255,32.2707,32.255,32.2707,50876.0
2017-05-26 14:30:00,41.11,41.11,41.09,41.09,90686.0,32.2707,32.2707,32.255,32.255,90686.0
2017-05-26 14:35:00,41.1,41.1,41.09,41.09,57055.0,32.2628,32.2628,32.255,32.255,57055.0
2017-05-26 14:40:00,41.1,41.11,41.09,41.11,129050.0,32.2628,32.2707,32.255,32.2707,129050.0
2017-05-26 14:45:00,41.11,41.11,41.09,41.09,66873.0,32.2707,32.2707,32.255,32.255,66873.0
2017-05-26 14:50:00,41.09,41.1,41.08,41.09,68335.0,32.255,32.2628,32.2471,32.255,68335.0
2017-05-26 14:55:00,41.1,41.1,41.08,41.09,42584.0,32.2628,32.2628,32.2471,32.255,42584.0
2017-05-26 15:00:00,41.09,41.11,41.09,41.11,53632.0,32.255,32.2707,32.255,32.2707,53632.0
2017-05-26 15:05:00,41.11,41.11,41.04,41.06,209726.0,32.2707,32.2707,32.2157,32.2314,209726.0
2017-05-26 15:10:00,41.06,41.08,41.04,41.08,113421.0,32.2314,32.2471,32.2157,32.2471,113421.0
2017-05-26 15:15:00,41.08,41.08,41.06,41.06,26604.0,32.2471,32.2471,32.2314,32.2314,26604.0
2017-05-26 15:20:00,41.07,41.07,41.04,41.05,93094.0,32.2393,32.2393,32.2157,32.2236,93094.0
2017-05-26 15:25:00,41.06,41.07,41.05,41.07,50426.0,32.2314,32.2393,32.2236,32.2393,50426.0
2017-05-26 15:30:00,41.07,41.07,41.05,41.06,63490.0,32.2393,32.2393,32.2236,32.2314,63490.0
2017-05-26 15:35:00,41.06,41.06,41.05,41.06,31875.0,32.2314,32.2314,32.2236,32.2314,31875.0
2017-05-26 15:40:00,41.06,41.06,41.04,41.05,44406.0,32.2314,32.2314,32.2157,32.2236,44406.0
2017-05-26 15:45:00,41.04,41.08,41.04,41.07,82510.0,32.2157,32.2471,32.2157,32.2393,82510.0
2017-05-26 15:50:00,41.08,41.09,41.07,41.09,48773.0,32.2471,32.255,32.2393,32.255,48773.0
2017-05-26 15:55:00,41.09,41.1,41.06,41.09,329106.0,32.255,32.2628,32.2314,32.255,329106.0
2017-05-30 09:30:00,40.95,40.97,40.92,40.93,288574.0,32.1451,32.1608,32.1215,32.1294,288574.0
2017-05-30 09:35:00,40.93,40.99,40.92,40.98,74773.0,32.1294,32.1765,32.1215,32.1686,74773.0
2017-05-30 09:40:00,40.97,40.98,40.95,40.98,64601.0,32.1608,32.1686,32.1451,32.1686,64601.0
2017-05-30 09:45:00,40.98,41.01,40.97,40.98,88581.0,32.1686,32.1922,32.1608,32.1686,88581.0
2017-05-30 09:50:00,40.98,41.01,40.97,41.0,166561.0,32.1686,32.1922,32.1608,32.1843,166561.0
2017-05-30 09:55:00,41.01,41.01,40.98,40.98,64484.0,32.1922,32.1922,32.1686,32.1686,64484.0
2017-05-30 10:00:00,40.98,41.0,40.96,40.97,172023.0,32.1686,32.1843,32.1529,32.1608,172023.0
2017-05-30 10:05:00,40.97,40.98,40.94,40.96,88293.0,32.1608,32.1686,32.1372,32.1529,88293.0
2017-05-30 10:10:00,40.95,40.97,40.94,40.95,126991.0,32.1451,32.1608,32.1372,32.1451,126991.0
2017-05-30 10:15:00,40.94,40.96,40.92,40.95,99863.0,32.1372,32.1529,32.1215,32.1451,99863.0
2017-05-30 10:20:00,40.95,40.96,40.94,40.95,59031.0,32.1451,32.1529,32.1372,32.1451,59031.0
2017-05-30 10:25:00,40.95,40.97,40.94,40.95,41713.0,32.1451,32.1608,32.1372,32.1451,41713.0
2017-05-30 10:30:00,40.95,40.98,40.95,40.98,71331.0,32.1451,32.1686,32.1451,32.1686,71331.0
2017-05-30 10:35:00,40.98,41.0,40.97,41.0,93055.0,32.1686,32.1843,32.1608,32.1843,93055.0
2017-05-30 10:40:00,41.0,41.01,40.99,41.0,41550.0,32.1843,32.1922,32.1765,32.1843,41550.0
2017-05-30 10:45:00,40.99,41.0,40.98,40.99,54859.0,32.1765,32.1843,32.1686,32.1765,54859.0
2017-05-30 10:50:00,40.99,40.99,40.98,40.99,60800.0,32.1765,32.1765,32.1686,32.1765,60800.0
2017-05-30 10:55:00,40.99,40.99,40.97,40.97,89389.0,32.1765,32.1765,32.1608,32.1608,89389.0
2017-05-30 11:00:00,40.97,41.0,40.97,41.0,119977.0,32.1608,32.1843,32.1608,32.1843,119977.0
2017-05-30 11:05:00,40.99,41.0,40.98,41.0,52203.0,32.1765,32.1843,32.1686,32.1843,52203.0
2017-05-30 11:10:00,40.99,41.0,40.99,41.0,68814.0,32.1765,32.1843,32.1765,32.1843,68814.0
2017-05-30 11:15:00,40.99,41.0,40.99,41.0,35790.0,32.1765,32.1843,32.1765,32.1843,35790.0
2017-05-30 11:20:00,40.99,41.0,40.98,40.99,69362.0,32.1765,32.1843,32.1686,32.1765,69362.0
2017-05-30 11:25:00,40.99,41.0,40.98,40.98,30157.0,32.1765,32.1843,32.1686,32.1686,30157.0
2017-05-30 11:30:00,40.99,41.0,40.98,40.98,65028.0,32.1765,32.1843,32.1686,32.1686,65028.0
2017-05-30 11:35:00,40.99,41.02,40.98,41.02,45694.0,32.1765,32.2,32.1686,32.2,45694.0
2017-05-30 11:40:00,41.01,41.01,40.99,41.0,28648.0,32.1922,32.1922,32.1765,32.1843,28648.0
2017-05-30 11:45:00,41.0,41.01,40.99,41.01,59601.0,32.1843,32.1922,32.1765,32.1922,59601.0
2017-05-30 11:50:00,41.0,41.02,41.0,41.01,44778.0,32.1843,32.2,32.1843,32.1922,44778.0
2017-05-30 11:55:00,41.0,41.01,41.0,41.01,34620.0,32.1843,32.1922,32.1843,32.1922,34620.0
2017-05-30 12:00:00,41.01,41.02,41.01,41.01,42251.0,32.1922,32.2,32.1922,32.1922,42251.0
2017-05-30 12:05:00,41.02,41.02,41.0,41.01,69989.0,32.2,32.2,32.1843,32.1922,69989.0
2017-05-30 12:10:00,41.01,41.02,41.0,41.02,45396.0,32.1922,32.2,32.1843,32.2,45396.0
2017-05-30 12:15:00,41.01,41.02,41.01,41.02,39824.0,32.1922,32.2,32.1922,32.2,39824.0
2017-05-30 12:20:00,41.02,41.04,41.01,41.04,114448.0,32.2,32.2157,32.1922,32.2157,114448.0
2017-05-30 12:25:00,41.04,41.04,41.02,41.03,37292.0,32.2157,32.2157,32.2,32.2079,37292.0
2017-05-30 12:30:00,41.03,41.05,41.02,41.03,29752.0,32.2079,32.2236,32.2,32.2079,29752.0
2017-05-30 12:35:00,41.02,41.04,41.02,41.03,30979.0,32.2,32.2157,32.2,32.2079,30979.0
2017-05-30 12:40:00,41.03,41.04,41.02,41.02,59207.0,32.2079,32.2157,32.2,32.2,59207.0
2017-05-30 12:45:00,41.02,41.03,41.02,41.02,17282.0,32.2,32.2079,32.2,32.2,17282.0
2017-05-30 12:50:00,41.02,41.03,41.01,41.02,32795.0,32.2,32.2079,32.1922,32.2,32795.0
2017-05-30 12:55:00,41.02,41.04,41.02,41.02,31774.0,32.2,32.2157,32.2,32.2,31774.0
2017-05-30 13:00:00,41.02,41.04,41.01,41.02,38799.0,32.2,32.2157,32.1922,32.2,38799.0
2017-05-30 13:05:00,41.02,41.04,41.01,41.04,116486.0,32.2,32.2157,32.1922,32.2157,116486.0
2017-05-30 13:10:00,41.04,41.04,41.03,41.03,30281.0,32.2157,32.2157,32.2079,32.2079,30281.0
2017-05-30 13:15:00,41.03,41.04,41.03,41.03,29145.0,32.2079,32.2157,32.2079,32.2079,29145.0
2017-05-30 13:20:00,41.03,41.04,41.02,41.02,54574.0,32.2079,32.2157,32.2,32.2,54574.0
2017-05-30 13:25:00,41.03,41.03,41.01,41.02,60247.0,32.2079,32.2079,32.1922,32.2,60247.0
2017-05-30 13:30:00,41.02,41.02,41.01,41.02,51164.0,32.2,32.2,32.1922,32.2,51164.0
2017-05-30 13:35:00,41.02,41.02,41.01,41.02,29715.0,32.2,32.2,32.1922,32.2,29715.0
2017-05-30 13:40:00,41.02,41.02,41.01,41.01,41431.0,32.2,32.2,32.1922,32.1922,41431.0
2017-05-30 13:45:00,41.02,41.02,41.0,41.01,245138.0,32.2,32.2,32.1843,32.1922,245138.0
2017-05-30 13:50:00,41.01,41.03,41.01,41.02,37836.0,32.1922,32.2079,32.1922,32.2,37836.0
2017-05-30 13:55:00,41.03,41.03,41.02,41.02,46853.0,32.2079,32.2079,32.2,32.2,46853.0
2017-05-30 14:00:00,41.03,41.03,41.02,41.03,29437.0,32.2079,32.2079,32.2,32.2079,29437.0
2017-05-30 14:05:00,41.02,41.04,41.02,41.03,175203.0,32.2,32.2157,32.2,32.2079,175203.0
2017-05-30 14:10:00,41.04,41.04,41.03,41.03,56359.0,32.2157,32.2157,32.2079,32.2079,56359.0
2017-05-30 14:15:00,41.04,41.04,41.03,41.04,30487.0,32.2157,32.2157,32.2079,32.2157,30487.0
2017-05-30 14:20:00,41.04,41.05,41.03,41.04,106032.0,32.2157,32.2236,32.2079,32.2157,106032.0
2017-05-30 14:25:00,41.05,41.05,41.04,41.04,42432.0,32.2236,32.2236,32.2157,32.2157,42432.0
2017-05-30 14:30:00,41.05,41.05,41.04,41.04,31776.0,32.2236,32.2236,32.2157,32.2157,31776.0
2017-05-30 14:35:00,41.05,41.05,41.03,41.04,65695.0,32.2236,32.2236,32.2079,32.2157,65695.0
2017-05-30 14:40:00,41.03,41.05,41.03,41.05,26525.0,32.2079,32.2236,32.2079,32.2236,26525.0
2017-05-30 14:45:00,41.05,41.06,41.04,41.05,93235.0,32.2236,32.2314,32.2157,32.2236,93235.0
2017-05-30 14:50:00,41.05,41.06,41.04,41.05,65822.0,32.2236,32.2314,32.2157,32.2236,65822.0
2017-05-30 14:55:00,41.05,41.05,41.04,41.05,32596.0,32.2236,32.2236,32.2157,32.2236,32596.0
2017-05-30 15:00:00,41.05,41.06,41.03,41.04,94391.0,32.2236,32.2314,32.2079,32.2157,94391.0
2017-05-30 15:05:00,41.04,41.04,41.03,41.04,50426.0,32.2157,32.2157,32.2079,32.2157,50426.0
2017-05-30 15:10:00,41.04,41.04,41.03,41.04,57272.0,32.2157,32.2157,32.2079,32.2157,57272.0
2017-05-30 15:15:00,41.04,41.04,41.03,41.04,50932.0,32.2157,32.2157,32.2079,32.2157,50932.0
2017-05-30 15:20:00,41.04,41.04,41.03,41.03,54602.0,32.2157,32.2157,32.2079,32.2079,54602.0
2017-05-30 15:25:00,41.04,41.04,41.02,41.03,98697.0,32.2157,32.2157,32.2,32.2079,98697.0
2017-05-30 15:30:00,41.03,41.04,41.02,41.04,55247.0,32.2079,32.2157,32.2,32.2157,55247.0
2017-05-30 15:35:00,41.04,41.04,41.03,41.04,50276.0,32.2157,32.2157,32.2079,32.2157,50276.0
2017-05-30 15:40:00,41.04,41.04,41.03,41.04,90584.0,32.2157,32.2157,32.2079,32.2157,90584.0
2017-05-30 15:45:00,41.04,41.05,41.03,41.03,95125.0,32.2157,32.2236,32.2079,32.2079,95125.0
2017-05-30 15:50:00,41.03,41.04,41.02,41.02,181810.0,32.2079,32.2157,32.2,32.2,181810.0
2017-05-30 15:55:00,41.02,41.04,41.02,41.04,323090.0,32.2,32.2157,32.2,32.2157,323090.0
2017-05-31 09:30:00,40.91,40.94,40.85,40.89,751656.0,32.1137,32.1372,32.0666,32.098,751656.0
2017-05-31 09:35:00,40.89,40.91,40.87,40.88,199158.0,32.098,32.1137,32.0823,32.0901,199158.0
2017-05-31 09:40:00,40.88,40.9,40.88,40.89,372070.0,32.0901,32.1058,32.0901,32.098,372070.0
2017-05-31 09:45:00,40.88,40.89,40.82,40.83,158362.0,32.0901,32.098,32.043,32.0509,158362.0
2017-05-31 09:50:00,40.83,40.86,40.79,40.8,185907.0,32.0509,32.0744,32.0195,32.0273,185907.0
2017-05-31 09:55:00,40.8,40.81,40.76,40.77,206678.0,32.0273,32.0352,31.9959,32.0038,206678.0
2017-05-31 10:00:00,40.77,40.79,40.73,40.77,136933.0,32.0038,32.0195,31.9724,32.0038,136933.0
2017-05-31 10:05:00,40.76,40.77,40.72,40.75,170789.0,31.9959,32.0038,31.9645,31.9881,170789.0
2017-05-31 10:10:00,40.75,40.75,40.7,40.74,206957.0,31.9881,31.9881,31.9488,31.9802,206957.0
2017-05-31 10:15:00,40.73,40.76,40.7,40.72,200112.0,31.9724,31.9959,31.9488,31.9645,200112.0
2017-05-31 10:20:00,40.72,40.73,40.69,40.71,78606.0,31.9645,31.9724,31.941,31.9567,78606.0
2017-05-31 10:25:00,40.7,40.72,40.7,40.71,64587.0,31.9488,31.9645,31.9488,31.9567,64587.0
2017-05-31 10:30:00,40.71,40.72,40.67,40.72,204002.0,31.9567,31.9645,31.9253,31.9645,204002.0
2017-05-31 10:35:00,40.72,40.73,40.7,40.7,120458.0,31.9645,31.9724,31.9488,31.9488,120458.0
2017-05-31 10:40:00,40.7,40.72,40.67,40.72,258781.0,31.9488,31.9645,31.9253,31.9645,258781.0
2017-05-31 10:45:00,40.72,40.73,40.7,40.7,64716.0,31.9645,31.9724,31.9488,31.9488,64716.0
2017-05-31 10:50:00,40.7,40.73,40.68,40.72,91258.0,31.9488,31.9724,31.9331,31.9645,91258.0
2017-05-31 10:55:00,40.72,40.76,40.71,40.73,358546.0,31.9645,31.9959,31.9567,31.9724,358546.0
2017-05-31 11:00:00,40.74,40.75,40.72,40.75,172763.0,31.9802,31.9881,31.9645,31.9881,172763.0
2017-05-31 11:05:00,40.74,40.75,40.73,40.74,124356.0,31.9802,31.9881,31.9724,31.9802,124356.0
2017-05-31 11:10:00,40.74,40.74,40.69,40.69,99409.0,31.9802,31.9802,31.941,31.941,99409.0
2017-05-31 11:15:00,40.7,40.71,40.68,40.7,36003.0,31.9488,31.9567,31.9331,31.9488,36003.0
2017-05-31 11:20:00,40.7,40.73,40.7,40.72,48179.0,31.9488,31.9724,31.9488,31.9645,48179.0
2017-05-31 11:25:00,40.72,40.72,40.67,40.68,61041.0,31.9645,31.9645,31.9253,31.9331,61041.0
2017-05-31 11:30:00,40.68,40.7,40.67,40.68,108480.0,31.9331,31.9488,31.9253,31.9331,108480.0
2017-05-31 11:35:00,40.68,40.7,40.67,40.67,74424.0,31.9331,31.9488,31.9253,31.9253,74424.0
2017-05-31 11:40:00,40.67,40.69,40.66,40.69,99198.0,31.9253,31.941,31.9174,31.941,99198.0
2017-05-31 11:45:00,40.69,40.71,40.67,40.7,63748.0,31.941,31.9567,31.9253,31.9488,63748.0
2017-05-31 11:50:00,40.71,40.72,40.69,40.71,81660.0,31.9567,31.9645,31.941,31.9567,81660.0
2017-05-31 11:55:00,40.72,40.73,40.71,40.72,47574.0,31.9645,31.9724,31.9567,31.9645,47574.0
2017-05-31 12:00:00,40.72,40.73,40.72,40.73,85916.0,31.9645,31.9724,31.9645,31.9724,85916.0
2017-05-31 12:05:00,40.73,40.75,40.73,40.75,57072.0,31.9724,31.9881,31.9724,31.9881,57072.0
2017-05-31 12:10:00,40.74,40.75,40.72,40.73,59369.0,31.9802,31.9881,31.9645,31.9724,59369.0
2017-05-31 12:15:00,40.74,40.74,40.73,40.73,58560.0,31.9802,31.9802,31.9724,31.9724,58560.0
2017-05-31 12:20:00,40.73,40.74,40.72,40.73,56449.0,31.9724,31.9802,31.9645,31.9724,56449.0
2017-05-31 12:25:00,40.73,40.74,40.71,40.71,50750.0,31.9724,31.9802,31.9567,31.9567,50750.0
2017-05-31 12:30:00,40.71,40.72,40.7,40.72,118232.0,31.9567,31.9645,31.9488,31.9645,118232.0
2017-05-31 12:35:00,40.72,40.73,40.71,40.72,76214.0,31.9645,31.9724,31.9567,31.9645,76214.0
2017-05-31 12:40:00,40.71,40.73,40.71,40.73,32742.0,31.9567,31.9724,31.9567,31.9724,32742.0
2017-05-31 12:45:00,40.73,40.73,40.7,40.71,71499.0,31.9724,31.9724,31.9488,31.9567,71499.0
2017-05-31 12:50:00,40.7,40.71,40.69,40.71,55572.0,31.9488,31.9567,31.941,31.9567,55572.0
2017-05-31 12:55:00,40.7,40.71,40.68,40.7,40982.0,31.9488,31.9567,31.9331,31.9488,40982.0
2017-05-31 13:00:00,40.7,40.71,40.69,40.71,79877.0,31.9488,31.9567,31.941,31.9567,79877.0
2017-05-31 13:05:00,40.71,40.73,40.7,40.72,45841.0,31.9567,31.9724,31.9488,31.9645,45841.0
2017-05-31 13:10:00,40.73,40.75,40.72,40.75,46893.0,31.9724,31.9881,31.9645,31.9881,46893.0
2017-05-31 13:15:00,40.75,40.75,40.71,40.73,112812.0,31.9881,31.9881,31.9567,31.9724,112812.0
2017-05-31 13:20:00,40.72,40.73,40.7,40.71,87686.0,31.9645,31.9724,31.9488,31.9567,87686.0
2017-05-31 13:25:00,40.72,40.72,40.7,40.72,32876.0,31.9645,31.9645,31.9488,31.9645,32876.0
2017-05-31 13:30:00,40.72,40.73,40.71,40.73,35964.0,31.9645,31.9724,31.9567,31.9724,35964.0
2017-05-31 13:35:00,40.73,40.74,40.72,40.74,53499.0,31.9724,31.9802,31.9645,31.9802,53499.0
2017-05-31 13:40:00,40.73,40.74,40.72,40.73,89862.0,31.9724,31.9802,31.9645,31.9724,89862.0
2017-05-31 13:45:00,40.73,40.73,40.71,40.73,260398.0,31.9724,31.9724,31.9567,31.9724,260398.0
2017-05-31 13:50:00,40.73,40.74,40.72,40.74,46307.0,31.9724,31.9802,31.9645,31.9802,46307.0
2017-05-31 13:55:00,40.74,40.74,40.72,40.73,106768.0,31.9802,31.9802,31.9645,31.9724,106768.0
2017-05-31 14:00:00,40.73,40.75,40.7,40.72,78917.0,31.9724,31.9881,31.9488,31.9645,78917.0
2017-05-31 14:05:00,40.72,40.73,40.7,40.72,39122.0,31.9645,31.9724,31.9488,31.9645,39122.0
2017-05-31 14:10:00,40.72,40.72,40.68,40.71,81756.0,31.9645,31.9645,31.9331,31.9567,81756.0
2017-05-31 14:15:00,40.71,40.73,40.71,40.73,61485.0,31.9567,31.9724,31.9567,31.9724,61485.0
2017-05-31 14:20:00,40.73,40.75,40.72,40.73,67073.0,31.9724,31.9881,31.9645,31.9724,67073.0
2017-05-31 14:25:00,40.74,40.75,40.72,40.75,31853.0,31.9802,31.9881,31.9645,31.9881,31853.0
2017-05-31 14:30:00,40.75,40.75,40.74,40.74,36236.0,31.9881,31.9881,31.9802,31.9802,36236.0
2017-05-31 14:35:00,40.75,40.75,40.73,40.74,81302.0,31.9881,31.9881,31.9724,31.9802,81302.0
2017-05-31 14:40:00,40.74,40.74,40.73,40.74,19941.0,31.9802,31.9802,31.9724,31.9802,19941.0
2017-05-31 14:45:00,40.73,40.74,40.72,40.73,69305.0,31.9724,31.9802,31.9645,31.9724,69305.0
2017-05-31 14:50:00,40.73,40.73,40.71,40.73,48824.0,31.9724,31.9724,31.9567,31.9724,48824.0
2017-05-31 14:55:00,40.73,40.74,40.72,40.73,67055.0,31.9724,31.9802,31.9645,31.9724,67055.0
2017-05-31 15:00:00,40.73,40.77,40.73,40.73,642609.0,31.9724,32.0038,31.9724,31.9724,642609.0
2017-05-31 15:05:00,40.73,40.74,40.71,40.72,150774.0,31.9724,31.9802,31.9567,31.9645,150774.0
2017-05-31 15:10:00,40.71,40.72,40.7,40.72,119108.0,31.9567,31.9645,31.9488,31.9645,119108.0
2017-05-31 15:15:00,40.72,40.72,40.7,40.71,39950.0,31.9645,31.9645,31.9488,31.9567,39950.0
2017-05-31 15:20:00,40.72,40.73,40.71,40.73,150093.0,31.9645,31.9724,31.9567,31.9724,150093.0
2017-05-31 15:25:00,40.73,40.75,40.72,40.75,51027.0,31.9724,31.9881,31.9645,31.9881,51027.0
2017-05-31 15:30:00,40.75,40.75,40.73,40.73,99222.0,31.9881,31.9881,31.9724,31.9724,99222.0
2017-05-31 15:35:00,40.73,40.74,40.71,40.71,51155.0,31.9724,31.9802,31.9567,31.9567,51155.0
2017-05-31 15:40:00,40.72,40.73,40.71,40.72,89193.0,31.9645,31.9724,31.9567,31.9645,89193.0
2017-05-31 15:45:00,40.72,40.73,40.71,40.73,279799.0,31.9645,31.9724,31.9567,31.9724,279799.0
2017-05-31 15:50:00,40.72,40.73,40.69,40.7,818657.0,31.9645,31.9724,31.941,31.9488,818657.0
2017-05-31 15:55:00,40.7,40.76,40.69,40.73,1453344.0,31.9488,31.9959,31.941,31.9724,1453344.0
2017-06-01 09:30:00,40.84,40.9,40.76,40.79,304620.0,32.0587,32.1058,31.9959,32.0195,304620.0
2017-06-01 09:35:00,40.79,40.82,40.77,40.81,148539.0,32.0195,32.043,32.0038,32.0352,148539.0
2017-06-01 09:40:00,40.81,40.85,40.81,40.84,126721.0,32.0352,32.0666,32.0352,32.0587,126721.0
2017-06-01 09:45:00,40.84,40.87,40.82,40.87,87122.0,32.0587,32.0823,32.043,32.0823,87122.0
2017-06-01 09:50:00,40.87,40.88,40.85,40.86,227258.0,32.0823,32.0901,32.0666,32.0744,227258.0
2017-06-01 09:55:00,40.86,40.88,40.85,40.86,237426.0,32.0744,32.0901,32.0666,32.0744,237426.0
2017-06-01 10:00:00,40.87,40.92,40.86,40.9,425257.0,32.0823,32.1215,32.0744,32.1058,425257.0
2017-06-01 10:05:00,40.89,40.9,40.85,40.86,2649173.0,32.098,32.1058,32.0666,32.0744,2649173.0
2017-06-01 10:10:00,40.86,40.87,40.84,40.87,172780.0,32.0744,32.0823,32.0587,32.0823,172780.0
2017-06-01 10:15:00,40.87,40.87,40.82,40.84,192333.0,32.0823,32.0823,32.043,32.0587,192333.0
2017-06-01 10:20:00,40.85,40.86,40.84,40.84,58278.0,32.0666,32.0744,32.0587,32.0587,58278.0
2017-06-01 10:25:00,40.85,40.88,40.84,40.87,178002.0,32.0666,32.0901,32.0587,32.0823,178002.0
2017-06-01 10:30:00,40.87,40.88,40.85,40.87,169022.0,32.0823,32.0901,32.0666,32.0823,169022.0
2017-06-01 10:35:00,40.87,40.89,40.86,40.88,139093.0,32.0823,32.098,32.0744,32.0901,139093.0
2017-06-01 10:40:00,40.88,40.9,40.87,40.9,135032.0,32.0901,32.1058,32.0823,32.1058,135032.0
2017-06-01 10:45:00,40.9,40.91,40.89,40.9,154490.0,32.1058,32.1137,32.098,32.1058,154490.0
2017-06-01 10:50:00,40.91,40.91,40.89,40.9,67233.0,32.1137,32.1137,32.098,32.1058,67233.0
2017-06-01 10:55:00,40.9,40.9,40.88,40.9,120054.0,32.1058,32.1058,32.0901,32.1058,120054.0
2017-06-01 11:00:00,40.9,40.91,40.88,40.88,213801.0,32.1058,32.1137,32.0901,32.0901,213801.0
2017-06-01 11:05:00,40.89,40.94,40.88,40.92,159029.0,32.098,32.1372,32.0901,32.1215,159029.0
2017-06-01 11:10:00,40.93,40.94,40.91,40.92,115157.0,32.1294,32.1372,32.1137,32.1215,115157.0
2017-06-01 11:15:00,40.92,40.93,40.9,40.9,118785.0,32.1215,32.1294,32.1058,32.1058,118785.0
2017-06-01 11:20:00,40.9,40.91,40.89,40.9,457385.0,32.1058,32.1137,32.098,32.1058,457385.0
2017-06-01 11:25:00,40.9,40.93,40.89,40.93,77161.0,32.1058,32.1294,32.098,32.1294,77161.0
2017-06-01 11:30:00,40.92,40.93,40.92,40.92,130462.0,32.1215,32.1294,32.1215,32.1215,130462.0
2017-06-01 11:35:00,40.93,40.93,40.89,40.92,94032.0,32.1294,32.1294,32.098,32.1215,94032.0
2017-06-01 11:40:00,40.91,40.92,40.9,40.91,47213.0,32.1137,32.1215,32.1058,32.1137,47213.0
2017-06-01 11:45:00,40.91,40.93,40.91,40.92,89568.0,32.1137,32.1294,32.1137,32.1215,89568.0
2017-06-01 11:50:00,40.92,40.96,40.92,40.95,96633.0,32.1215,32.1529,32.1215,32.1451,96633.0
2017-06-01 11:55:00,40.95,40.96,40.94,40.94,94107.0,32.1451,32.1529,32.1372,32.1372,94107.0
2017-06-01 12:00:00,40.95,40.95,40.94,40.95,52439.0,32.1451,32.1451,32.1372,32.1451,52439.0
2017-06-01 12:05:00,40.95,40.96,40.94,40.96,84296.0,32.1451,32.1529,32.1372,32.1529,84296.0
2017-06-01 12:10:00,40.96,40.97,40.94,40.96,84351.0,32.1529,32.1608,32.1372,32.1529,84351.0
2017-06-01 12:15:00,40.96,40.97,40.94,40.96,106430.0,32.1529,32.1608,32.1372,32.1529,106430.0
2017-06-01 12:20:00,40.95,40.95,40.94,40.94,36794.0,32.1451,32.1451,32.1372,32.1372,36794.0
2017-06-01 12:25:00,40.95,40.95,40.92,40.94,115569.0,32.1451,32.1451,32.1215,32.1372,115569.0
2017-06-01 12:30:00,40.94,40.95,40.93,40.95,59415.0,32.1372,32.1451,32.1294,32.1451,59415.0
2017-06-01 12:35:00,40.95,40.95,40.94,40.95,66175.0,32.1451,32.1451,32.1372,32.1451,66175.0
2017-06-01 12:40:00,40.95,40.96,40.94,40.95,54729.0,32.1451,32.1529,32.1372,32.1451,54729.0
2017-06-01 12:45:00,40.96,40.96,40.94,40.94,70029.0,32.1529,32.1529,32.1372,32.1372,70029.0
2017-06-01 12:50:00,40.94,40.97,40.94,40.96,63830.0,32.1372,32.1608,32.1372,32.1529,63830.0
2017-06-01 12:55:00,40.97,40.97,40.96,40.96,70629.0,32.1608,32.1608,32.1529,32.1529,70629.0
2017-06-01 13:00:00,40.96,40.98,40.96,40.97,102397.0,32.1529,32.1686,32.1529,32.1608,102397.0
2017-06-01 13:05:00,40.97,41.0,40.96,40.99,62793.0,32.1608,32.1843,32.1529,32.1765,62793.0
2017-06-01 13:10:00,40.99,41.0,40.98,41.0,98343.0,32.1765,32.1843,32.1686,32.1843,98343.0
2017-06-01 13:15:00,41.0,41.01,40.99,41.01,50071.0,32.1843,32.1922,32.1765,32.1922,50071.0
2017-06-01 13:20:00,41.0,41.01,41.0,41.01,48068.0,32.1843,32.1922,32.1843,32.1922,48068.0
2017-06-01 13:25:00,41.01,41.01,41.0,41.01,60240.0,32.1922,32.1922,32.1843,32.1922,60240.0
2017-06-01 13:30:00,41.01,41.01,40.99,40.99,66866.0,32.1922,32.1922,32.1765,32.1765,66866.0
2017-06-01 13:35:00,41.0,41.01,40.99,41.0,66561.0,32.1843,32.1922,32.1765,32.1843,66561.0
2017-06-01 13:40:00,41.0,41.01,40.99,41.0,62355.0,32.1843,32.1922,32.1765,32.1843,62355.0
2017-06-01 13:45:00,41.0,41.01,40.99,41.0,139247.0,32.1843,32.1922,32.1765,32.1843,139247.0
2017-06-01 13:50:00,41.01,41.01,40.97,40.98,99333.0,32.1922,32.1922,32.1608,32.1686,99333.0
2017-06-01 13:55:00,40.98,40.99,40.97,40.98,75134.0,32.1686,32.1765,32.1608,32.1686,75134.0
2017-06-01 14:00:00,40.98,40.99,40.98,40.98,71353.0,32.1686,32.1765,32.1686,32.1686,71353.0
2017-06-01 14:05:00,40.98,40.99,40.97,40.99,88073.0,32.1686,32.1765,32.1608,32.1765,88073.0
2017-06-01 14:10:00,40.99,40.99,40.98,40.99,50723.0,32.1765,32.1765,32.1686,32.1765,50723.0
2017-06-01 14:15:00,40.98,40.99,40.97,40.98,99716.0,32.1686,32.1765,32.1608,32.1686,99716.0
2017-06-01 14:20:00,40.98,41.0,40.98,40.99,56119.0,32.1686,32.1843,32.1686,32.1765,56119.0
2017-06-01 14:25:00,41.0,41.0,40.98,40.98,118503.0,32.1843,32.1843,32.1686,32.1686,118503.0
2017-06-01 14:30:00,40.98,40.99,40.96,40.96,111276.0,32.1686,32.1765,32.1529,32.1529,111276.0
2017-06-01 14:35:00,40.96,40.97,40.95,40.96,144513.0,32.1529,32.1608,32.1451,32.1529,144513.0
2017-06-01 14:40:00,40.96,40.98,40.95,40.97,75115.0,32.1529,32.1686,32.1451,32.1608,75115.0
2017-06-01 14:45:00,40.98,40.99,40.96,40.99,96671.0,32.1686,32.1765,32.1529,32.1765,96671.0
2017-06-01 14:50:00,40.98,40.99,40.96,40.96,850414.0,32.1686,32.1765,32.1529,32.1529,850414.0
2017-06-01 14:55:00,40.97,40.97,40.93,40.93,255080.0,32.1608,32.1608,32.1294,32.1294,255080.0
2017-06-01 15:00:00,40.93,40.95,40.92,40.94,82976.0,32.1294,32.1451,32.1215,32.1372,82976.0
2017-06-01 15:05:00,40.94,40.96,40.93,40.95,129314.0,32.1372,32.1529,32.1294,32.1451,129314.0
2017-06-01 15:10:00,40.95,40.96,40.94,40.96,75793.0,32.1451,32.1529,32.1372,32.1529,75793.0
2017-06-01 15:15:00,40.96,40.97,40.94,40.97,78136.0,32.1529,32.1608,32.1372,32.1608,78136.0
2017-06-01 15:20:00,40.96,40.97,40.95,40.97,64305.0,32.1529,32.1608,32.1451,32.1608,64305.0
2017-06-01 15:25:00,40.97,40.97,40.95,40.96,45592.0,32.1608,32.1608,32.1451,32.1529,45592.0
2017-06-01 15:30:00,40.96,40.97,40.95,40.97,76979.0,32.1529,32.1608,32.1451,32.1608,76979.0
2017-06-01 15:35:00,40.97,40.98,40.96,40.97,177061.0,32.1608,32.1686,32.1529,32.1608,177061.0
2017-06-01 15:40:00,40.97,40.99,40.96,40.99,146338.0,32.1608,32.1765,32.1529,32.1765,146338.0
2017-06-01 15:45:00,40.99,41.0,40.98,40.99,212563.0,32.1765,32.1843,32.1686,32.1765,212563.0
2017-06-01 15:50:00,40.99,41.01,40.99,41.01,240543.0,32.1765,32.1922,32.1765,32.1922,240543.0
2017-06-01 15:55:00,41.01,41.04,40.99,41.04,863037.0,32.1922,32.2157,32.1765,32.2157,863037.0
2017-06-02 09:30:00,41.09,41.15,41.08,41.11,480682.0,32.255,32.3021,32.2471,32.2707,480682.0
2017-06-02 09:35:00,41.1,41.12,41.07,41.07,97862.0,32.2628,32.2785,32.2393,32.2393,97862.0
2017-06-02 09:40:00,41.07,41.08,41.05,41.07,165531.0,32.2393,32.2471,32.2236,32.2393,165531.0
2017-06-02 09:45:00,41.07,41.07,41.04,41.06,98798.0,32.2393,32.2393,32.2157,32.2314,98798.0
2017-06-02 09:50:00,41.06,41.07,41.04,41.07,48702.0,32.2314,32.2393,32.2157,32.2393,48702.0
2017-06-02 09:55:00,41.06,41.08,41.02,41.04,100709.0,32.2314,32.2471,32.2,32.2157,100709.0
2017-06-02 10:00:00,41.03,41.05,41.02,41.05,190654.0,32.2079,32.2236,32.2,32.2236,190654.0
2017-06-02 10:05:00,41.05,41.06,41.04,41.06,84394.0,32.2236,32.2314,32.2157,32.2314,84394.0
2017-06-02 10:10:00,41.06,41.07,41.03,41.07,279002.0,32.2314,32.2393,32.2079,32.2393,279002.0
2017-06-02 10:15:00,41.07,41.07,41.05,41.07,56788.0,32.2393,32.2393,32.2236,32.2393,56788.0
2017-06-02 10:20:00,41.07,41.07,41.05,41.06,99973.0,32.2393,32.2393,32.2236,32.2314,99973.0
2017-06-02 10:25:00,41.06,41.07,41.04,41.05,123781.0,32.2314,32.2393,32.2157,32.2236,123781.0
2017-06-02 10:30:00,41.06,41.08,41.05,41.07,95784.0,32.2314,32.2471,32.2236,32.2393,95784.0
2017-06-02 10:35:00,41.07,41.08,41.05,41.07,51731.0,32.2393,32.2471,32.2236,32.2393,51731.0
2017-06-02 10:40:00,41.07,41.09,41.07,41.09,78128.0,32.2393,32.255,32.2393,32.255,78128.0
2017-06-02 10:45:00,41.09,41.1,41.08,41.09,95928.0,32.255,32.2628,32.2471,32.255,95928.0
2017-06-02 10:50:00,41.09,41.11,41.09,41.1,138604.0,32.255,32.2707,32.255,32.2628,138604.0
2017-06-02 10:55:00,41.1,41.1,41.08,41.09,111677.0,32.2628,32.2628,32.2471,32.255,111677.0
2017-06-02 11:00:00,41.09,41.1,41.08,41.09,104925.0,32.255,32.2628,32.2471,32.255,104925.0
2017-06-02 11:05:00,41.1,41.11,41.08,41.1,122479.0,32.2628,32.2707,32.2471,32.2628,122479.0
2017-06-02 11:10:00,41.1,41.11,41.08,41.1,65119.0,32.2628,32.2707,32.2471,32.2628,65119.0
2017-06-02 11:15:00,41.09,41.12,41.09,41.11,83110.0,32.255,32.2785,32.255,32.2707,83110.0
2017-06-02 11:20:00,41.12,41.13,41.11,41.12,61306.0,32.2785,32.2864,32.2707,32.2785,61306.0
2017-06-02 11:25:00,41.12,41.13,41.11,41.13,59343.0,32.2785,32.2864,32.2707,32.2864,59343.0
2017-06-02 11:30:00,41.13,41.14,41.12,41.14,79611.0,32.2864,32.2942,32.2785,32.2942,79611.0
2017-06-02 11:35:00,41.14,41.14,41.12,41.14,58384.0,32.2942,32.2942,32.2785,32.2942,58384.0
2017-06-02 11:40:00,41.14,41.14,41.12,41.13,43454.0,32.2942,32.2942,32.2785,32.2864,43454.0
2017-06-02 11:45:00,41.13,41.14,41.12,41.13,150119.0,32.2864,32.2942,32.2785,32.2864,150119.0
2017-06-02 11:50:00,41.13,41.14,41.12,41.14,148484.0,32.2864,32.2942,32.2785,32.2942,148484.0
2017-06-02 11:55:00,41.14,41.15,41.12,41.13,141079.0,32.2942,32.3021,32.2785,32.2864,141079.0
2017-06-02 12:00:00,41.14,41.15,41.13,41.15,79353.0,32.2942,32.3021,32.2864,32.3021,79353.0
2017-06-02 12:05:00,41.15,41.15,41.13,41.14,63493.0,32.3021,32.3021,32.2864,32.2942,63493.0
2017-06-02 12:10:00,41.14,41.14,41.13,41.14,41790.0,32.2942,32.2942,32.2864,32.2942,41790.0
2017-06-02 12:15:00,41.14,41.16,41.13,41.15,125769.0,32.2942,32.3099,32.2864,32.3021,125769.0
2017-06-02 12:20:00,41.16,41.16,41.15,41.16,31118.0,32.3099,32.3099,32.3021,32.3099,31118.0
2017-06-02 12:25:00,41.16,41.17,41.15,41.16,103952.0,32.3099,32.3178,32.3021,32.3099,103952.0
2017-06-02 12:30:00,41.16,41.16,41.13,41.14,116054.0,32.3099,32.3099,32.2864,32.2942,116054.0
2017-06-02 12:35:00,41.14,41.14,41.13,41.14,27150.0,32.2942,32.2942,32.2864,32.2942,27150.0
2017-06-02 12:40:00,41.14,41.14,41.13,41.13,53170.0,32.2942,32.2942,32.2864,32.2864,53170.0
2017-06-02 12:45:00,41.13,41.15,41.13,41.15,127809.0,32.2864,32.3021,32.2864,32.3021,127809.0
2017-06-02 12:50:00,41.14,41.15,41.13,41.14,45448.0,32.2942,32.3021,32.2864,32.2942,45448.0
2017-06-02 12:55:00,41.14,41.14,41.13,41.14,29617.0,32.2942,32.2942,32.2864,32.2942,29617.0
2017-06-02 13:00:00,41.14,41.14,41.11,41.13,149748.0,32.2942,32.2942,32.2707,32.2864,149748.0
2017-06-02 13:05:00,41.13,41.14,41.1,41.11,72115.0,32.2864,32.2942,32.2628,32.2707,72115.0
2017-06-02 13:10:00,41.11,41.11,41.1,41.1,69145.0,32.2707,32.2707,32.2628,32.2628,69145.0
2017-06-02 13:15:00,41.11,41.11,41.1,41.11,90413.0,32.2707,32.2707,32.2628,32.2707,90413.0
2017-06-02 13:20:00,41.11,41.11,41.1,41.11,56981.0,32.2707,32.2707,32.2628,32.2707,56981.0
2017-06-02 13:25:00,41.11,41.11,41.1,41.11,141270.0,32.2707,32.2707,32.2628,32.2707,141270.0
2017-06-02 13:30:00,41.11,41.14,41.1,41.14,91105.0,32.2707,32.2942,32.2628,32.2942,91105.0
2017-06-02 13:35:00,41.14,41.14,41.11,41.12,101210.0,32.2942,32.2942,32.2707,32.2785,101210.0
2017-06-02 13:40:00,41.12,41.13,41.11,41.13,50037.0,32.2785,32.2864,32.2707,32.2864,50037.0
2017-06-02 13:45:00,41.13,41.13,41.1,41.11,101092.0,32.2864,32.2864,32.2628,32.2707,101092.0
2017-06-02 13:50:00,41.11,41.13,41.1,41.12,73350.0,32.2707,32.2864,32.2628,32.2785,73350.0
2017-06-02 13:55:00,41.12,41.12,41.11,41.12,39622.0,32.2785,32.2785,32.2707,32.2785,39622.0
2017-06-02 14:00:00,41.12,41.12,41.1,41.12,80559.0,32.2785,32.2785,32.2628,32.2785,80559.0
2017-06-02 14:05:00,41.11,41.12,41.09,41.1,80909.0,32.2707,32.2785,32.255,32.2628,80909.0
2017-06-02 14:10:00,41.09,41.1,41.09,41.1,65862.0,32.255,32.2628,32.255,32.2628,65862.0
2017-06-02 14:15:00,41.09,41.11,41.09,41.11,96225.0,32.255,32.2707,32.255,32.2707,96225.0
2017-06-02 14:20:00,41.11,41.12,41.1,41.12,63391.0,32.2707,32.2785,32.2628,32.2785,63391.0
2017-06-02 14:25:00,41.12,41.12,41.1,41.1,41726.0,32.2785,32.2785,32.2628,32.2628,41726.0
2017-06-02 14:30:00,41.09,41.12,41.09,41.11,168378.0,32.255,32.2785,32.255,32.2707,168378.0
2017-06-02 14:35:00,41.11,41.11,41.1,41.11,27108.0,32.2707,32.2707,32.2628,32.2707,27108.0
2017-06-02 14:40:00,41.11,41.12,41.09,41.09,97463.0,32.2707,32.2785,32.255,32.255,97463.0
2017-06-02 14:45:00,41.09,41.12,41.09,41.12,88914.0,32.255,32.2785,32.255,32.2785,88914.0
2017-06-02 14:50:00,41.11,41.12,41.11,41.11,77673.0,32.2707,32.2785,32.2707,32.2707,77673.0
2017-06-02 14:55:00,41.11,41.12,41.1,41.11,58994.0,32.2707,32.2785,32.2628,32.2707,58994.0
2017-06-02 15:00:00,41.12,41.13,41.11,41.12,68173.0,32.2785,32.2864,32.2707,32.2785,68173.0
2017-06-02 15:05:00,41.13,41.13,41.12,41.13,101894.0,32.2864,32.2864,32.2785,32.2864,101894.0
2017-06-02 15:10:00,41.12,41.13,41.12,41.13,60869.0,32.2785,32.2864,32.2785,32.2864,60869.0
2017-06-02 15:15:00,41.13,41.13,41.12,41.13,53679.0,32.2864,32.2864,32.2785,32.2864,53679.0
2017-06-02 15:20:00,41.13,41.13,41.12,41.13,35847.0,32.2864,32.2864,32.2785,32.2864,35847.0
2017-06-02 15:25:00,41.13,41.14,41.12,41.12,60389.0,32.2864,32.2942,32.2785,32.2785,60389.0
2017-06-02 15:30:00,41.13,41.14,41.12,41.14,55260.0,32.2864,32.2942,32.2785,32.2942,55260.0
2017-06-02 15:35:00,41.14,41.16,41.13,41.16,86793.0,32.2942,32.3099,32.2864,32.3099,86793.0
2017-06-02 15:40:00,41.16,41.16,41.13,41.14,96345.0,32.3099,32.3099,32.2864,32.2942,96345.0
2017-06-02 15:45:00,41.14,41.14,41.13,41.13,117752.0,32.2942,32.2942,32.2864,32.2864,117752.0
2017-06-02 15:50:00,41.14,41.14,41.13,41.13,162862.0,32.2942,32.2942,32.2864,32.2864,162862.0
2017-06-02 15:55:00,41.14,41.17,41.12,41.17,844392.0,32.2942,32.3178,32.2785,32.3178,844392.0
2017-06-05 09:30:00,41.17,41.19,41.14,41.18,333787.0,32.3178,32.3335,32.2942,32.3256,333787.0
2017-06-05 09:35:00,41.18,41.19,41.16,41.17,142811.0,32.3256,32.3335,32.3099,32.3178,142811.0
2017-06-05 09:40:00,41.16,41.17,41.14,41.16,158349.0,32.3099,32.3178,32.2942,32.3099,158349.0
2017-06-05 09:45:00,41.16,41.2,41.15,41.2,113542.0,32.3099,32.3413,32.3021,32.3413,113542.0
2017-06-05 09:50:00,41.2,41.21,41.19,41.21,115883.0,32.3413,32.3492,32.3335,32.3492,115883.0
2017-06-05 09:55:00,41.21,41.22,41.2,41.22,46830.0,32.3492,32.357,32.3413,32.357,46830.0
2017-06-05 10:00:00,41.21,41.26,41.21,41.23,144411.0,32.3492,32.3884,32.3492,32.3649,144411.0
2017-06-05 10:05:00,41.23,41.24,41.22,41.23,40674.0,32.3649,32.3727,32.357,32.3649,40674.0
2017-06-05 10:10:00,41.23,41.24,41.21,41.22,69662.0,32.3649,32.3727,32.3492,32.357,69662.0
2017-06-05 10:15:00,41.21,41.23,41.21,41.22,126651.0,32.3492,32.3649,32.3492,32.357,126651.0
2017-06-05 10:20:00,41.23,41.23,41.21,41.22,64797.0,32.3649,32.3649,32.3492,32.357,64797.0
2017-06-05 10:25:00,41.22,41.24,41.21,41.22,1587825.0,32.357,32.3727,32.3492,32.357,1587825.0
2017-06-05 10:30:00,41.22,41.22,41.18,41.19,90702.0,32.357,32.357,32.3256,32.3335,90702.0
2017-06-05 10:35:00,41.18,41.2,41.18,41.18,87116.0,32.3256,32.3413,32.3256,32.3256,87116.0
2017-06-05 10:40:00,41.18,41.2,41.18,41.2,71096.0,32.3256,32.3413,32.3256,32.3413,71096.0
2017-06-05 10:45:00,41.19,41.21,41.19,41.21,48138.0,32.3335,32.3492,32.3335,32.3492,48138.0
2017-06-05 10:50:00,41.21,41.21,41.19,41.2,76567.0,32.3492,32.3492,32.3335,32.3413,76567.0
2017-06-05 10:55:00,41.19,41.2,41.17,41.18,128159.0,32.3335,32.3413,32.3178,32.3256,128159.0
2017-06-05 11:00:00,41.18,41.18,41.16,41.16,87076.0,32.3256,32.3256,32.3099,32.3099,87076.0
2017-06-05 11:05:00,41.16,41.17,41.16,41.16,116735.0,32.3099,32.3178,32.3099,32.3099,116735.0
2017-06-05 11:10:00,41.16,41.17,41.15,41.15,75619.0,32.3099,32.3178,32.3021,32.3021,75619.0
2017-06-05 11:15:00,41.16,41.17,41.15,41.16,111387.0,32.3099,32.3178,32.3021,32.3099,111387.0
2017-06-05 11:20:00,41.16,41.17,41.14,41.15,197370.0,32.3099,32.3178,32.2942,32.3021,197370.0
2017-06-05 11:25:00,41.15,41.15,41.1,41.11,114419.0,32.3021,32.3021,32.2628,32.2707,114419.0
2017-06-05 11:30:00,41.1,41.12,41.1,41.12,103013.0,32.2628,32.2785,32.2628,32.2785,103013.0
2017-06-05 11:35:00,41.12,41.12,41.1,41.11,233051.0,32.2785,32.2785,32.2628,32.2707,233051.0
2017-06-05 11:40:00,41.11,41.12,41.1,41.11,54157.0,32.2707,32.2785,32.2628,32.2707,54157.0
2017-06-05 11:45:00,41.11,41.12,41.1,41.11,60441.0,32.2707,32.2785,32.2628,32.2707,60441.0
2017-06-05 11:50:00,41.11,41.13,41.1,41.13,171175.0,32.2707,32.2864,32.2628,32.2864,171175.0
2017-06-05 11:55:00,41.13,41.13,41.12,41.13,105534.0,32.2864,32.2864,32.2785,32.2864,105534.0
2017-06-05 12:00:00,41.13,41.14,41.12,41.14,217297.0,32.2864,32.2942,32.2785,32.2942,217297.0
2017-06-05 12:05:00,41.14,41.15,41.13,41.15,132032.0,32.2942,32.3021,32.2864,32.3021,132032.0
2017-06-05 12:10:00,41.15,41.15,41.14,41.15,43139.0,32.3021,32.3021,32.2942,32.3021,43139.0
2017-06-05 12:15:00,41.15,41.15,41.14,41.15,88310.0,32.3021,32.3021,32.2942,32.3021,88310.0
2017-06-05 12:20:00,41.15,41.15,41.14,41.15,29610.0,32.3021,32.3021,32.2942,32.3021,29610.0
2017-06-05 12:25:00,41.14,41.15,41.14,41.15,50034.0,32.2942,32.3021,32.2942,32.3021,50034.0
2017-06-05 12:30:00,41.15,41.15,41.14,41.15,19301.0,32.3021,32.3021,32.2942,32.3021,19301.0
2017-06-05 12:35:00,41.14,41.15,41.14,41.15,27189.0,32.2942,32.3021,32.2942,32.3021,27189.0
2017-06-05 12:40:00,41.14,41.15,41.13,41.13,72158.0,32.2942,32.3021,32.2864,32.2864,72158.0
2017-06-05 12:45:00,41.13,41.15,41.13,41.14,46509.0,32.2864,32.3021,32.2864,32.2942,46509.0
2017-06-05 12:50:00,41.15,41.15,41.13,41.14,33860.0,32.3021,32.3021,32.2864,32.2942,33860.0
2017-06-05 12:55:00,41.14,41.15,41.13,41.15,14217.0,32.2942,32.3021,32.2864,32.3021,14217.0
2017-06-05 13:00:00,41.15,41.16,41.14,41.16,37304.0,32.3021,32.3099,32.2942,32.3099,37304.0
2017-06-05 13:05:00,41.16,41.16,41.15,41.16,56494.0,32.3099,32.3099,32.3021,32.3099,56494.0
2017-06-05 13:10:00,41.16,41.16,41.15,41.16,18653.0,32.3099,32.3099,32.3021,32.3099,18653.0
2017-06-05 13:15:00,41.16,41.17,41.15,41.16,32249.0,32.3099,32.3178,32.3021,32.3099,32249.0
2017-06-05 13:20:00,41.16,41.17,41.16,41.16,20903.0,32.3099,32.3178,32.3099,32.3099,20903.0
2017-06-05 13:25:00,41.16,41.17,41.15,41.17,80766.0,32.3099,32.3178,32.3021,32.3178,80766.0
2017-06-05 13:30:00,41.17,41.17,41.15,41.16,27278.0,32.3178,32.3178,32.3021,32.3099,27278.0
2017-06-05 13:35:00,41.16,41.17,41.15,41.16,42043.0,32.3099,32.3178,32.3021,32.3099,42043.0
2017-06-05 13:40:00,41.16,41.17,41.15,41.15,39920.0,32.3099,32.3178,32.3021,32.3021,39920.0
2017-06-05 13:45:00,41.16,41.16,41.15,41.16,36171.0,32.3099,32.3099,32.3021,32.3099,36171.0
2017-06-05 13:50:00,41.15,41.16,41.15,41.16,29980.0,32.3021,32.3099,32.3021,32.3099,29980.0
2017-06-05 13:55:00,41.16,41.16,41.15,41.16,100127.0,32.3099,32.3099,32.3021,32.3099,100127.0
2017-06-05 14:00:00,41.16,41.16,41.14,41.15,73758.0,32.3099,32.3099,32.2942,32.3021,73758.0
2017-06-05 14:05:00,41.15,41.15,41.12,41.13,65299.0,32.3021,32.3021,32.2785,32.2864,65299.0
2017-06-05 14:10:00,41.13,41.13,41.12,41.12,31886.0,32.2864,32.2864,32.2785,32.2785,31886.0
2017-06-05 14:15:00,41.13,41.13,41.12,41.13,35077.0,32.2864,32.2864,32.2785,32.2864,35077.0
2017-06-05 14:20:00,41.12,41.13,41.12,41.13,45649.0,32.2785,32.2864,32.2785,32.2864,45649.0
2017-06-05 14:25:00,41.13,41.13,41.12,41.13,55943.0,32.2864,32.2864,32.2785,32.2864,55943.0
2017-06-05 14:30:00,41.13,41.13,41.11,41.11,43857.0,32.2864,32.2864,32.2707,32.2707,43857.0
2017-06-05 14:35:00,41.11,41.14,41.11,41.14,48121.0,32.2707,32.2942,32.2707,32.2942,48121.0
2017-06-05 14:40:00,41.14,41.14,41.13,41.13,26445.0,32.2942,32.2942,32.2864,32.2864,26445.0
2017-06-05 14:45:00,41.13,41.14,41.13,41.13,27151.0,32.2864,32.2942,32.2864,32.2864,27151.0
2017-06-05 14:50:00,41.14,41.14,41.13,41.13,50462.0,32.2942,32.2942,32.2864,32.2864,50462.0
2017-06-05 14:55:00,41.13,41.14,41.13,41.14,30104.0,32.2864,32.2942,32.2864,32.2942,30104.0
2017-06-05 15:00:00,41.14,41.14,41.13,41.14,44886.0,32.2942,32.2942,32.2864,32.2942,44886.0
2017-06-05 15:05:00,41.13,41.15,41.13,41.14,34954.0,32.2864,32.3021,32.2864,32.2942,34954.0
2017-06-05 15:10:00,41.14,41.15,41.14,41.14,29316.0,32.2942,32.3021,32.2942,32.2942,29316.0
2017-06-05 15:15:00,41.15,41.15,41.14,41.15,68216.0,32.3021,32.3021,32.2942,32.3021,68216.0
2017-06-05 15:20:00,41.15,41.15,41.14,41.14,54054.0,32.3021,32.3021,32.2942,32.2942,54054.0
2017-06-05 15:25:00,41.15,41.15,41.14,41.15,86097.0,32.3021,32.3021,32.2942,32.3021,86097.0
2017-06-05 15:30:00,41.15,41.16,41.14,41.15,99374.0,32.3021,32.3099,32.2942,32.3021,99374.0
2017-06-05 15:35:00,41.14,41.16,41.14,41.16,105441.0,32.2942,32.3099,32.2942,32.3099,105441.0
2017-06-05 15:40:00,41.16,41.16,41.15,41.16,113529.0,32.3099,32.3099,32.3021,32.3099,113529.0
2017-06-05 15:45:00,41.15,41.16,41.14,41.15,147458.0,32.3021,32.3099,32.2942,32.3021,147458.0
2017-06-05 15:50:00,41.15,41.16,41.14,41.16,171518.0,32.3021,32.3099,32.2942,32.3099,171518.0
2017-06-05 15:55:00,41.16,41.16,41.15,41.16,575223.0,32.3099,32.3099,32.3021,32.3099,575223.0
2017-06-06 09:30:00,41.1,41.13,41.06,41.1,175319.0,32.2628,32.2864,32.2314,32.2628,175319.0
2017-06-06 09:35:00,41.1,41.15,41.09,41.14,201952.0,32.2628,32.3021,32.255,32.2942,201952.0
2017-06-06 09:40:00,41.14,41.15,41.11,41.13,95844.0,32.2942,32.3021,32.2707,32.2864,95844.0
2017-06-06 09:45:00,41.13,41.15,41.11,41.15,54287.0,32.2864,32.3021,32.2707,32.3021,54287.0
2017-06-06 09:50:00,41.15,41.17,41.14,41.17,38372.0,32.3021,32.3178,32.2942,32.3178,38372.0
2017-06-06 09:55:00,41.16,41.18,41.16,41.17,71384.0,32.3099,32.3256,32.3099,32.3178,71384.0
2017-06-06 10:00:00,41.17,41.18,41.14,41.16,159781.0,32.3178,32.3256,32.2942,32.3099,159781.0
2017-06-06 10:05:00,41.16,41.17,41.14,41.15,64641.0,32.3099,32.3178,32.2942,32.3021,64641.0
2017-06-06 10:10:00,41.15,41.17,41.15,41.16,42187.0,32.3021,32.3178,32.3021,32.3099,42187.0
2017-06-06 10:15:00,41.17,41.17,41.14,41.16,68546.0,32.3178,32.3178,32.2942,32.3099,68546.0
2017-06-06 10:20:00,41.15,41.17,41.14,41.14,70818.0,32.3021,32.3178,32.2942,32.2942,70818.0
2017-06-06 10:25:00,41.15,41.18,41.14,41.18,105233.0,32.3021,32.3256,32.2942,32.3256,105233.0
2017-06-06 10:30:00,41.17,41.18,41.15,41.15,30921.0,32.3178,32.3256,32.3021,32.3021,30921.0
2017-06-06 10:35:00,41.16,41.18,41.14,41.14,76707.0,32.3099,32.3256,32.2942,32.2942,76707.0
2017-06-06 10:40:00,41.15,41.15,41.13,41.15,174480.0,32.3021,32.3021,32.2864,32.3021,174480.0
2017-06-06 10:45:00,41.15,41.15,41.14,41.15,89288.0,32.3021,32.3021,32.2942,32.3021,89288.0
2017-06-06 10:50:00,41.15,41.15,41.14,41.14,63690.0,32.3021,32.3021,32.2942,32.2942,63690.0
2017-06-06 10:55:00,41.15,41.15,41.12,41.13,98060.0,32.3021,32.3021,32.2785,32.2864,98060.0
2017-06-06 11:00:00,41.13,41.13,41.12,41.13,58512.0,32.2864,32.2864,32.2785,32.2864,58512.0
2017-06-06 11:05:00,41.12,41.13,41.09,41.11,367079.0,32.2785,32.2864,32.255,32.2707,367079.0
2017-06-06 11:10:00,41.11,41.12,41.1,41.11,32474.0,32.2707,32.2785,32.2628,32.2707,32474.0
2017-06-06 11:15:00,41.12,41.12,41.09,41.1,47785.0,32.2785,32.2785,32.255,32.2628,47785.0
2017-06-06 11:20:00,41.1,41.11,41.09,41.11,40563.0,32.2628,32.2707,32.255,32.2707,40563.0
2017-06-06 11:25:00,41.1,41.12,41.1,41.12,70478.0,32.2628,32.2785,32.2628,32.2785,70478.0
2017-06-06 11:30:00,41.12,41.13,41.11,41.13,47433.0,32.2785,32.2864,32.2707,32.2864,47433.0
2017-06-06 11:35:00,41.13,41.16,41.12,41.16,55201.0,32.2864,32.3099,32.2785,32.3099,55201.0
2017-06-06 11:40:00,41.15,41.18,41.15,41.16,105262.0,32.3021,32.3256,32.3021,32.3099,105262.0
2017-06-06 11:45:00,41.16,41.18,41.16,41.16,498044.0,32.3099,32.3256,32.3099,32.3099,498044.0
2017-06-06 11:50:00,41.17,41.17,41.16,41.16,17997.0,32.3178,32.3178,32.3099,32.3099,17997.0
2017-06-06 11:55:00,41.16,41.17,41.16,41.17,65178.0,32.3099,32.3178,32.3099,32.3178,65178.0
2017-06-06 12:00:00,41.16,41.17,41.16,41.16,42039.0,32.3099,32.3178,32.3099,32.3099,42039.0
2017-06-06 12:05:00,41.16,41.17,41.16,41.16,45956.0,32.3099,32.3178,32.3099,32.3099,45956.0
2017-06-06 12:10:00,41.16,41.18,41.16,41.17,136595.0,32.3099,32.3256,32.3099,32.3178,136595.0
2017-06-06 12:15:00,41.17,41.17,41.15,41.16,79051.0,32.3178,32.3178,32.3021,32.3099,79051.0
2017-06-06 12:20:00,41.16,41.17,41.15,41.16,45349.0,32.3099,32.3178,32.3021,32.3099,45349.0
2017-06-06 12:25:00,41.16,41.17,41.15,41.16,40516.0,32.3099,32.3178,32.3021,32.3099,40516.0
2017-06-06 12:30:00,41.16,41.17,41.15,41.16,34131.0,32.3099,32.3178,32.3021,32.3099,34131.0
2017-06-06 12:35:00,41.17,41.17,41.15,41.16,58099.0,32.3178,32.3178,32.3021,32.3099,58099.0
2017-06-06 12:40:00,41.16,41.17,41.15,41.17,83507.0,32.3099,32.3178,32.3021,32.3178,83507.0
2017-06-06 12:45:00,41.17,41.18,41.16,41.18,64221.0,32.3178,32.3256,32.3099,32.3256,64221.0
2017-06-06 12:50:00,41.17,41.18,41.17,41.18,24514.0,32.3178,32.3256,32.3178,32.3256,24514.0
2017-06-06 12:55:00,41.18,41.19,41.17,41.18,47055.0,32.3256,32.3335,32.3178,32.3256,47055.0
2017-06-06 13:00:00,41.18,41.19,41.17,41.17,29083.0,32.3256,32.3335,32.3178,32.3178,29083.0
2017-06-06 13:05:00,41.18,41.18,41.17,41.17,15214.0,32.3256,32.3256,32.3178,32.3178,15214.0
2017-06-06 13:10:00,41.18,41.18,41.16,41.16,60174.0,32.3256,32.3256,32.3099,32.3099,60174.0
2017-06-06 13:15:00,41.16,41.17,41.16,41.16,28998.0,32.3099,32.3178,32.3099,32.3099,28998.0
2017-06-06 13:20:00,41.16,41.17,41.16,41.16,32815.0,32.3099,32.3178,32.3099,32.3099,32815.0
2017-06-06 13:25:00,41.16,41.17,41.16,41.16,29768.0,32.3099,32.3178,32.3099,32.3099,29768.0
2017-06-06 13:30:00,41.16,41.17,41.15,41.15,55799.0,32.3099,32.3178,32.3021,32.3021,55799.0
2017-06-06 13:35:00,41.14,41.16,41.14,41.16,24627.0,32.2942,32.3099,32.2942,32.3099,24627.0
2017-06-06 13:40:00,41.15,41.16,41.14,41.14,57981.0,32.3021,32.3099,32.2942,32.2942,57981.0
2017-06-06 13:45:00,41.14,41.15,41.14,41.15,24132.0,32.2942,32.3021,32.2942,32.3021,24132.0
2017-06-06 13:50:00,41.15,41.15,41.13,41.15,80199.0,32.3021,32.3021,32.2864,32.3021,80199.0
2017-06-06 13:55:00,41.14,41.14,41.12,41.13,46406.0,32.2942,32.2942,32.2785,32.2864,46406.0
2017-06-06 14:00:00,41.14,41.16,41.13,41.16,58066.0,32.2942,32.3099,32.2864,32.3099,58066.0
2017-06-06 14:05:00,41.15,41.17,41.15,41.16,78765.0,32.3021,32.3178,32.3021,32.3099,78765.0
2017-06-06 14:10:00,41.16,41.19,41.16,41.19,154864.0,32.3099,32.3335,32.3099,32.3335,154864.0
2017-06-06 14:15:00,41.18,41.19,41.17,41.19,122086.0,32.3256,32.3335,32.3178,32.3335,122086.0
2017-06-06 14:20:00,41.19,41.19,41.18,41.19,31219.0,32.3335,32.3335,32.3256,32.3335,31219.0
2017-06-06 14:25:00,41.18,41.19,41.18,41.18,66036.0,32.3256,32.3335,32.3256,32.3256,66036.0
2017-06-06 14:30:00,41.19,41.2,41.17,41.2,107822.0,32.3335,32.3413,32.3178,32.3413,107822.0
2017-06-06 14:35:00,41.19,41.22,41.19,41.21,49197.0,32.3335,32.357,32.3335,32.3492,49197.0
2017-06-06 14:40:00,41.21,41.24,41.2,41.24,193318.0,32.3492,32.3727,32.3413,32.3727,193318.0
2017-06-06 14:45:00,41.24,41.24,41.22,41.24,67948.0,32.3727,32.3727,32.357,32.3727,67948.0
2017-06-06 14:50:00,41.23,41.26,41.23,41.24,95014.0,32.3649,32.3884,32.3649,32.3727,95014.0
2017-06-06 14:55:00,41.24,41.25,41.23,41.24,50098.0,32.3727,32.3806,32.3649,32.3727,50098.0
2017-06-06 15:00:00,41.23,41.25,41.23,41.24,63221.0,32.3649,32.3806,32.3649,32.3727,63221.0
2017-06-06 15:05:00,41.23,41.24,41.23,41.23,28798.0,32.3649,32.3727,32.3649,32.3649,28798.0
2017-06-06 15:10:00,41.23,41.24,41.2,41.23,133599.0,32.3649,32.3727,32.3413,32.3649,133599.0
2017-06-06 15:15:00,41.23,41.23,41.22,41.22,83714.0,32.3649,32.3649,32.357,32.357,83714.0
2017-06-06 15:20:00,41.23,41.23,41.2,41.21,112441.0,32.3649,32.3649,32.3413,32.3492,112441.0
2017-06-06 15:25:00,41.22,41.22,41.19,41.2,102558.0,32.357,32.357,32.3335,32.3413,102558.0
2017-06-06 15:30:00,41.2,41.2,41.16,41.17,207452.0,32.3413,32.3413,32.3099,32.3178,207452.0
2017-06-06 15:35:00,41.17,41.19,41.16,41.18,145073.0,32.3178,32.3335,32.3099,32.3256,145073.0
2017-06-06 15:40:00,41.18,41.19,41.17,41.18,166813.0,32.3256,32.3335,32.3178,32.3256,166813.0
2017-06-06 15:45:00,41.18,41.19,41.16,41.16,123805.0,32.3256,32.3335,32.3099,32.3099,123805.0
2017-06-06 15:50:00,41.16,41.19,41.16,41.16,359924.0,32.3099,32.3335,32.3099,32.3099,359924.0
2017-06-06 15:55:00,41.17,41.21,41.16,41.2,664513.0,32.3178,32.3492,32.3099,32.3413,664513.0
2017-06-07 09:30:00,41.14,41.16,41.12,41.15,224649.0,32.2942,32.3099,32.2785,32.3021,224649.0
2017-06-07 09:35:00,41.14,41.2,41.14,41.2,62283.0,32.2942,32.3413,32.2942,32.3413,62283.0
2017-06-07 09:40:00,41.2,41.2,41.17,41.19,81128.0,32.3413,32.3413,32.3178,32.3335,81128.0
2017-06-07 09:45:00,41.2,41.21,41.17,41.19,39327.0,32.3413,32.3492,32.3178,32.3335,39327.0
2017-06-07 09:50:00,41.19,41.22,41.17,41.22,100701.0,32.3335,32.357,32.3178,32.357,100701.0
2017-06-07 09:55:00,41.22,41.24,41.22,41.23,110235.0,32.357,32.3727,32.357,32.3649,110235.0
2017-06-07 10:00:00,41.23,41.25,41.22,41.23,154483.0,32.3649,32.3806,32.357,32.3649,154483.0
2017-06-07 10:05:00,41.24,41.25,41.23,41.24,97676.0,32.3727,32.3806,32.3649,32.3727,97676.0
2017-06-07 10:10:00,41.24,41.27,41.23,41.26,136697.0,32.3727,32.3963,32.3649,32.3884,136697.0
2017-06-07 10:15:00,41.26,41.26,41.24,41.25,22509.0,32.3884,32.3884,32.3727,32.3806,22509.0
2017-06-07 10:20:00,41.25,41.27,41.25,41.25,41172.0,32.3806,32.3963,32.3806,32.3806,41172.0
2017-06-07 10:25:00,41.26,41.26,41.23,41.23,55904.0,32.3884,32.3884,32.3649,32.3649,55904.0
2017-06-07 10:30:00,41.24,41.24,41.15,41.16,422633.0,32.3727,32.3727,32.3021,32.3099,422633.0
2017-06-07 10:35:00,41.16,41.17,41.13,41.15,382123.0,32.3099,32.3178,32.2864,32.3021,382123.0
2017-06-07 10:40:00,41.14,41.15,41.12,41.13,280758.0,32.2942,32.3021,32.2785,32.2864,280758.0
2017-06-07 10:45:00,41.13,41.14,41.11,41.11,254463.0,32.2864,32.2942,32.2707,32.2707,254463.0
2017-06-07 10:50:00,41.11,41.11,41.08,41.09,192859.0,32.2707,32.2707,32.2471,32.255,192859.0
2017-06-07 10:55:00,41.1,41.13,41.09,41.12,121938.0,32.2628,32.2864,32.255,32.2785,121938.0
2017-06-07 11:00:00,41.12,41.13,41.11,41.13,27952.0,32.2785,32.2864,32.2707,32.2864,27952.0
2017-06-07 11:05:00,41.13,41.14,41.12,41.13,56477.0,32.2864,32.2942,32.2785,32.2864,56477.0
2017-06-07 11:10:00,41.13,41.14,41.11,41.13,73650.0,32.2864,32.2942,32.2707,32.2864,73650.0
2017-06-07 11:15:00,41.13,41.14,41.12,41.13,34489.0,32.2864,32.2942,32.2785,32.2864,34489.0
2017-06-07 11:20:00,41.13,41.14,41.11,41.11,55223.0,32.2864,32.2942,32.2707,32.2707,55223.0
2017-06-07 11:25:00,41.11,41.11,41.06,41.06,54277.0,32.2707,32.2707,32.2314,32.2314,54277.0
2017-06-07 11:30:00,41.07,41.07,41.05,41.06,57190.0,32.2393,32.2393,32.2236,32.2314,57190.0
2017-06-07 11:35:00,41.05,41.06,41.05,41.05,32172.0,32.2236,32.2314,32.2236,32.2236,32172.0
2017-06-07 11:40:00,41.06,41.06,41.03,41.04,53462.0,32.2314,32.2314,32.2079,32.2157,53462.0
2017-06-07 11:45:00,41.04,41.04,41.03,41.03,26124.0,32.2157,32.2157,32.2079,32.2079,26124.0
2017-06-07 11:50:00,41.03,41.04,41.02,41.03,130796.0,32.2079,32.2157,32.2,32.2079,130796.0
2017-06-07 11:55:00,41.02,41.05,41.02,41.04,52928.0,32.2,32.2236,32.2,32.2157,52928.0
2017-06-07 12:00:00,41.04,41.05,41.01,41.03,56996.0,32.2157,32.2236,32.1922,32.2079,56996.0
2017-06-07 12:05:00,41.03,41.05,41.03,41.03,43877.0,32.2079,32.2236,32.2079,32.2079,43877.0
2017-06-07 12:10:00,41.03,41.04,41.02,41.02,26674.0,32.2079,32.2157,32.2,32.2,26674.0
2017-06-07 12:15:00,41.02,41.03,41.01,41.02,27814.0,32.2,32.2079,32.1922,32.2,27814.0
2017-06-07 12:20:00,41.02,41.06,41.01,41.06,50194.0,32.2,32.2314,32.1922,32.2314,50194.0
2017-06-07 12:25:00,41.06,41.06,41.03,41.04,43828.0,32.2314,32.2314,32.2079,32.2157,43828.0
2017-06-07 12:30:00,41.03,41.04,41.01,41.01,22271.0,32.2079,32.2157,32.1922,32.1922,22271.0
2017-06-07 12:35:00,41.01,41.03,41.0,41.01,129387.0,32.1922,32.2079,32.1843,32.1922,129387.0
2017-06-07 12:40:00,41.02,41.04,41.01,41.04,76493.0,32.2,32.2157,32.1922,32.2157,76493.0
2017-06-07 12:45:00,41.04,41.04,40.98,40.98,75825.0,32.2157,32.2157,32.1686,32.1686,75825.0
2017-06-07 12:50:00,40.98,40.99,40.96,40.98,100857.0,32.1686,32.1765,32.1529,32.1686,100857.0
2017-06-07 12:55:00,40.99,41.01,40.97,41.01,37243.0,32.1765,32.1922,32.1608,32.1922,37243.0
2017-06-07 13:00:00,41.01,41.03,40.99,41.03,189994.0,32.1922,32.2079,32.1765,32.2079,189994.0
2017-06-07 13:05:00,41.04,41.04,41.02,41.02,77123.0,32.2157,32.2157,32.2,32.2,77123.0
2017-06-07 13:10:00,41.03,41.05,41.02,41.04,53127.0,32.2079,32.2236,32.2,32.2157,53127.0
2017-06-07 13:15:00,41.04,41.05,41.03,41.04,70735.0,32.2157,32.2236,32.2079,32.2157,70735.0
2017-06-07 13:20:00,41.03,41.06,41.02,41.05,78773.0,32.2079,32.2314,32.2,32.2236,78773.0
2017-06-07 13:25:00,41.06,41.07,41.05,41.07,19063.0,32.2314,32.2393,32.2236,32.2393,19063.0
2017-06-07 13:30:00,41.06,41.07,41.06,41.07,24791.0,32.2314,32.2393,32.2314,32.2393,24791.0
2017-06-07 13:35:00,41.07,41.07,41.05,41.07,58997.0,32.2393,32.2393,32.2236,32.2393,58997.0
2017-06-07 13:40:00,41.07,41.07,41.05,41.06,33195.0,32.2393,32.2393,32.2236,32.2314,33195.0
2017-06-07 13:45:00,41.06,41.09,41.05,41.08,78450.0,32.2314,32.255,32.2236,32.2471,78450.0
2017-06-07 13:50:00,41.08,41.08,41.07,41.08,42308.0,32.2471,32.2471,32.2393,32.2471,42308.0
2017-06-07 13:55:00,41.08,41.1,41.06,41.07,123658.0,32.2471,32.2628,32.2314,32.2393,123658.0
2017-06-07 14:00:00,41.08,41.1,41.07,41.09,92548.0,32.2471,32.2628,32.2393,32.255,92548.0
2017-06-07 14:05:00,41.09,41.12,41.08,41.11,154319.0,32.255,32.2785,32.2471,32.2707,154319.0
2017-06-07 14:10:00,41.11,41.11,41.08,41.1,71084.0,32.2707,32.2707,32.2471,32.2628,71084.0
2017-06-07 14:15:00,41.1,41.11,41.08,41.1,79688.0,32.2628,32.2707,32.2471,32.2628,79688.0
2017-06-07 14:20:00,41.11,41.11,41.08,41.1,24171.0,32.2707,32.2707,32.2471,32.2628,24171.0
2017-06-07 14:25:00,41.1,41.11,41.08,41.09,53893.0,32.2628,32.2707,32.2471,32.255,53893.0
2017-06-07 14:30:00,41.09,41.11,41.08,41.1,51155.0,32.255,32.2707,32.2471,32.2628,51155.0
2017-06-07 14:35:00,41.11,41.11,41.09,41.11,43674.0,32.2707,32.2707,32.255,32.2707,43674.0
2017-06-07 14:40:00,41.11,41.11,41.09,41.1,64050.0,32.2707,32.2707,32.255,32.2628,64050.0
2017-06-07 14:45:00,41.1,41.12,41.09,41.11,157854.0,32.2628,32.2785,32.255,32.2707,157854.0
2017-06-07 14:50:00,41.11,41.12,41.1,41.12,55520.0,32.2707,32.2785,32.2628,32.2785,55520.0
2017-06-07 14:55:00,41.12,41.12,41.1,41.1,35056.0,32.2785,32.2785,32.2628,32.2628,35056.0
2017-06-07 15:00:00,41.11,41.11,41.08,41.09,166668.0,32.2707,32.2707,32.2471,32.255,166668.0
2017-06-07 15:05:00,41.09,41.11,41.09,41.09,81288.0,32.255,32.2707,32.255,32.255,81288.0
2017-06-07 15:10:00,41.09,41.11,41.09,41.11,34784.0,32.255,32.2707,32.255,32.2707,34784.0
2017-06-07 15:15:00,41.11,41.11,41.1,41.11,231746.0,32.2707,32.2707,32.2628,32.2707,231746.0
2017-06-07 15:20:00,41.11,41.12,41.1,41.11,87814.0,32.2707,32.2785,32.2628,32.2707,87814.0
2017-06-07 15:25:00,41.12,41.12,41.1,41.12,46108.0,32.2785,32.2785,32.2628,32.2785,46108.0
2017-06-07 15:30:00,41.12,41.12,41.11,41.12,40738.0,32.2785,32.2785,32.2707,32.2785,40738.0
2017-06-07 15:35:00,41.12,41.13,41.1,41.11,145060.0,32.2785,32.2864,32.2628,32.2707,145060.0
2017-06-07 15:40:00,41.11,41.14,41.1,41.14,99634.0,32.2707,32.2942,32.2628,32.2942,99634.0
2017-06-07 15:45:00,41.14,41.16,41.13,41.15,255862.0,32.2942,32.3099,32.2864,32.3021,255862.0
2017-06-07 15:50:00,41.14,41.15,41.13,41.13,102123.0,32.2942,32.3021,32.2864,32.2864,102123.0
2017-06-07 15:55:00,41.14,41.17,41.13,41.17,915321.0,32.2942,32.3178,32.2864,32.3178,915321.0
2017-06-08 09:30:00,41.22,41.26,41.2,41.21,382054.0,32.357,32.3884,32.3413,32.3492,382054.0
2017-06-08 09:35:00,41.21,41.22,41.16,41.2,127529.0,32.3492,32.357,32.3099,32.3413,127529.0
2017-06-08 09:40:00,41.19,41.24,41.18,41.23,89916.0,32.3335,32.3727,32.3256,32.3649,89916.0
2017-06-08 09:45:00,41.23,41.25,41.18,41.18,71387.0,32.3649,32.3806,32.3256,32.3256,71387.0
2017-06-08 09:50:00,41.18,41.18,41.12,41.15,58583.0,32.3256,32.3256,32.2785,32.3021,58583.0
2017-06-08 09:55:00,41.16,41.17,41.15,41.17,64931.0,32.3099,32.3178,32.3021,32.3178,64931.0
2017-06-08 10:00:00,41.16,41.17,41.14,41.15,129170.0,32.3099,32.3178,32.2942,32.3021,129170.0
2017-06-08 10:05:00,41.15,41.18,41.14,41.16,77605.0,32.3021,32.3256,32.2942,32.3099,77605.0
2017-06-08 10:10:00,41.17,41.18,41.16,41.17,65305.0,32.3178,32.3256,32.3099,32.3178,65305.0
2017-06-08 10:15:00,41.18,41.2,41.17,41.2,107935.0,32.3256,32.3413,32.3178,32.3413,107935.0
2017-06-08 10:20:00,41.19,41.2,41.17,41.19,180848.0,32.3335,32.3413,32.3178,32.3335,180848.0
2017-06-08 10:25:00,41.2,41.2,41.14,41.15,200517.0,32.3413,32.3413,32.2942,32.3021,200517.0
2017-06-08 10:30:00,41.16,41.21,41.15,41.21,134263.0,32.3099,32.3492,32.3021,32.3492,134263.0
2017-06-08 10:35:00,41.21,41.21,41.19,41.21,77117.0,32.3492,32.3492,32.3335,32.3492,77117.0
2017-06-08 10:40:00,41.21,41.23,41.19,41.19,90250.0,32.3492,32.3649,32.3335,32.3335,90250.0
2017-06-08 10:45:00,41.19,41.21,41.19,41.21,102989.0,32.3335,32.3492,32.3335,32.3492,102989.0
2017-06-08 10:50:00,41.2,41.21,41.18,41.19,46128.0,32.3413,32.3492,32.3256,32.3335,46128.0
2017-06-08 10:55:00,41.19,41.2,41.17,41.18,100724.0,32.3335,32.3413,32.3178,32.3256,100724.0
2017-06-08 11:00:00,41.18,41.21,41.18,41.21,95449.0,32.3256,32.3492,32.3256,32.3492,95449.0
2017-06-08 11:05:00,41.21,41.23,41.2,41.22,101498.0,32.3492,32.3649,32.3413,32.357,101498.0
2017-06-08 11:10:00,41.23,41.23,41.2,41.22,132568.0,32.3649,32.3649,32.3413,32.357,132568.0
2017-06-08 11:15:00,41.21,41.23,41.2,41.23,67616.0,32.3492,32.3649,32.3413,32.3649,67616.0
2017-06-08 11:20:00,41.24,41.25,41.22,41.23,498483.0,32.3727,32.3806,32.357,32.3649,498483.0
2017-06-08 11:25:00,41.23,41.23,41.2,41.21,94514.0,32.3649,32.3649,32.3413,32.3492,94514.0
2017-06-08 11:30:00,41.21,41.22,41.2,41.22,33404.0,32.3492,32.357,32.3413,32.357,33404.0
2017-06-08 11:35:00,41.22,41.23,41.21,41.22,106885.0,32.357,32.3649,32.3492,32.357,106885.0
2017-06-08 11:40:00,41.22,41.23,41.2,41.21,51069.0,32.357,32.3649,32.3413,32.3492,51069.0
2017-06-08 11:45:00,41.21,41.22,41.19,41.22,51701.0,32.3492,32.357,32.3335,32.357,51701.0
2017-06-08 11:50:00,41.22,41.23,41.21,41.22,58201.0,32.357,32.3649,32.3492,32.357,58201.0
2017-06-08 11:55:00,41.23,41.23,41.21,41.22,104769.0,32.3649,32.3649,32.3492,32.357,104769.0
2017-06-08 12:00:00,41.23,41.23,41.22,41.23,17004.0,32.3649,32.3649,32.357,32.3649,17004.0
2017-06-08 12:05:00,41.23,41.24,41.21,41.22,65615.0,32.3649,32.3727,32.3492,32.357,65615.0
2017-06-08 12:10:00,41.22,41.24,41.21,41.23,100735.0,32.357,32.3727,32.3492,32.3649,100735.0
2017-06-08 12:15:00,41.23,41.28,41.23,41.27,130268.0,32.3649,32.4041,32.3649,32.3963,130268.0
2017-06-08 12:20:00,41.27,41.28,41.26,41.27,85668.0,32.3963,32.4041,32.3884,32.3963,85668.0
2017-06-08 12:25:00,41.26,41.27,41.25,41.25,131084.0,32.3884,32.3963,32.3806,32.3806,131084.0
2017-06-08 12:30:00,41.25,41.27,41.25,41.26,98110.0,32.3806,32.3963,32.3806,32.3884,98110.0
2017-06-08 12:35:00,41.26,41.27,41.25,41.26,61964.0,32.3884,32.3963,32.3806,32.3884,61964.0
2017-06-08 12:40:00,41.26,41.26,41.25,41.26,17038.0,32.3884,32.3884,32.3806,32.3884,17038.0
2017-06-08 12:45:00,41.26,41.26,41.25,41.25,37638.0,32.3884,32.3884,32.3806,32.3806,37638.0
2017-06-08 12:50:00,41.26,41.26,41.25,41.26,39100.0,32.3884,32.3884,32.3806,32.3884,39100.0
2017-06-08 12:55:00,41.25,41.27,41.25,41.26,80955.0,32.3806,32.3963,32.3806,32.3884,80955.0
2017-06-08 13:00:00,41.27,41.27,41.25,41.26,56531.0,32.3963,32.3963,32.3806,32.3884,56531.0
2017-06-08 13:05:00,41.26,41.26,41.24,41.25,113865.0,32.3884,32.3884,32.3727,32.3806,113865.0
2017-06-08 13:10:00,41.25,41.25,41.23,41.24,110470.0,32.3806,32.3806,32.3649,32.3727,110470.0
2017-06-08 13:15:00,41.23,41.25,41.23,41.24,111991.0,32.3649,32.3806,32.3649,32.3727,111991.0
2017-06-08 13:20:00,41.25,41.25,41.22,41.22,102119.0,32.3806,32.3806,32.357,32.357,102119.0
2017-06-08 13:25:00,41.23,41.24,41.2,41.22,143433.0,32.3649,32.3727,32.3413,32.357,143433.0
2017-06-08 13:30:00,41.22,41.23,41.21,41.23,104906.0,32.357,32.3649,32.3492,32.3649,104906.0
2017-06-08 13:35:00,41.22,41.23,41.22,41.23,20053.0,32.357,32.3649,32.357,32.3649,20053.0
2017-06-08 13:40:00,41.22,41.23,41.22,41.22,53628.0,32.357,32.3649,32.357,32.357,53628.0
2017-06-08 13:45:00,41.23,41.25,41.22,41.25,85560.0,32.3649,32.3806,32.357,32.3806,85560.0
2017-06-08 13:50:00,41.25,41.25,41.24,41.25,73090.0,32.3806,32.3806,32.3727,32.3806,73090.0
2017-06-08 13:55:00,41.25,41.25,41.23,41.23,171040.0,32.3806,32.3806,32.3649,32.3649,171040.0
2017-06-08 14:00:00,41.23,41.24,41.22,41.22,51406.0,32.3649,32.3727,32.357,32.357,51406.0
2017-06-08 14:05:00,41.23,41.23,41.22,41.23,130769.0,32.3649,32.3649,32.357,32.3649,130769.0
2017-06-08 14:10:00,41.23,41.24,41.21,41.22,157513.0,32.3649,32.3727,32.3492,32.357,157513.0
2017-06-08 14:15:00,41.22,41.22,41.21,41.22,68777.0,32.357,32.357,32.3492,32.357,68777.0
2017-06-08 14:20:00,41.22,41.22,41.2,41.22,231488.0,32.357,32.357,32.3413,32.357,231488.0
2017-06-08 14:25:00,41.22,41.22,41.2,41.2,122001.0,32.357,32.357,32.3413,32.3413,122001.0
2017-06-08 14:30:00,41.2,41.23,41.2,41.23,126627.0,32.3413,32.3649,32.3413,32.3649,126627.0
2017-06-08 14:35:00,41.23,41.23,41.22,41.22,64421.0,32.3649,32.3649,32.357,32.357,64421.0
2017-06-08 14:40:00,41.23,41.23,41.21,41.22,86569.0,32.3649,32.3649,32.3492,32.357,86569.0
2017-06-08 14:45:00,41.22,41.22,41.2,41.22,126031.0,32.357,32.357,32.3413,32.357,126031.0
2017-06-08 14:50:00,41.21,41.22,41.19,41.2,80886.0,32.3492,32.357,32.3335,32.3413,80886.0
2017-06-08 14:55:00,41.2,41.22,41.19,41.22,52390.0,32.3413,32.357,32.3335,32.357,52390.0
2017-06-08 15:00:00,41.21,41.23,41.2,41.21,98502.0,32.3492,32.3649,32.3413,32.3492,98502.0
2017-06-08 15:05:00,41.21,41.22,41.21,41.21,28931.0,32.3492,32.357,32.3492,32.3492,28931.0
2017-06-08 15:10:00,41.22,41.22,41.21,41.22,23843.0,32.357,32.357,32.3492,32.357,23843.0
2017-06-08 15:15:00,41.22,41.24,41.22,41.23,233377.0,32.357,32.3727,32.357,32.3649,233377.0
2017-06-08 15:20:00,41.22,41.25,41.22,41.25,70458.0,32.357,32.3806,32.357,32.3806,70458.0
2017-06-08 15:25:00,41.25,41.26,41.24,41.26,48112.0,32.3806,32.3884,32.3727,32.3884,48112.0
2017-06-08 15:30:00,41.26,41.27,41.24,41.27,194904.0,32.3884,32.3963,32.3727,32.3963,194904.0
2017-06-08 15:35:00,41.27,41.28,41.25,41.26,110844.0,32.3963,32.4041,32.3806,32.3884,110844.0
2017-06-08 15:40:00,41.26,41.26,41.23,41.23,87143.0,32.3884,32.3884,32.3649,32.3649,87143.0
2017-06-08 15:45:00,41.23,41.26,41.23,41.26,94926.0,32.3649,32.3884,32.3649,32.3884,94926.0
2017-06-08 15:50:00,41.26,41.28,41.25,41.27,148727.0,32.3884,32.4041,32.3806,32.3963,148727.0
2017-06-08 15:55:00,41.26,41.27,41.24,41.25,383081.0,32.3884,32.3963,32.3727,32.3806,383081.0
2017-06-09 09:30:00,41.23,41.27,41.22,41.26,391666.0,32.3649,32.3963,32.357,32.3884,391666.0
2017-06-09 09:35:00,41.25,41.25,41.2,41.21,91668.0,32.3806,32.3806,32.3413,32.3492,91668.0
2017-06-09 09:40:00,41.2,41.22,41.19,41.22,57699.0,32.3413,32.357,32.3335,32.357,57699.0
2017-06-09 09:45:00,41.22,41.25,41.21,41.24,35916.0,32.357,32.3806,32.3492,32.3727,35916.0
2017-06-09 09:50:00,41.23,41.24,41.2,41.21,53391.0,32.3649,32.3727,32.3413,32.3492,53391.0
2017-06-09 09:55:00,41.21,41.24,41.18,41.19,201902.0,32.3492,32.3727,32.3256,32.3335,201902.0
2017-06-09 10:00:00,41.19,41.19,41.17,41.17,405013.0,32.3335,32.3335,32.3178,32.3178,405013.0
2017-06-09 10:05:00,41.18,41.19,41.17,41.19,211392.0,32.3256,32.3335,32.3178,32.3335,211392.0
2017-06-09 10:10:00,41.19,41.21,41.18,41.2,234670.0,32.3335,32.3492,32.3256,32.3413,234670.0
2017-06-09 10:15:00,41.19,41.2,41.19,41.2,111949.0,32.3335,32.3413,32.3335,32.3413,111949.0
2017-06-09 10:20:00,41.19,41.2,41.17,41.18,160154.0,32.3335,32.3413,32.3178,32.3256,160154.0
2017-06-09 10:25:00,41.18,41.18,41.16,41.17,92172.0,32.3256,32.3256,32.3099,32.3178,92172.0
2017-06-09 10:30:00,41.16,41.18,41.16,41.18,160100.0,32.3099,32.3256,32.3099,32.3256,160100.0
2017-06-09 10:35:00,41.17,41.18,41.16,41.16,70977.0,32.3178,32.3256,32.3099,32.3099,70977.0
2017-06-09 10:40:00,41.16,41.17,41.14,41.16,57168.0,32.3099,32.3178,32.2942,32.3099,57168.0
2017-06-09 10:45:00,41.15,41.18,41.15,41.18,105481.0,32.3021,32.3256,32.3021,32.3256,105481.0
2017-06-09 10:50:00,41.18,41.18,41.15,41.18,85910.0,32.3256,32.3256,32.3021,32.3256,85910.0
2017-06-09 10:55:00,41.18,41.18,41.15,41.16,101969.0,32.3256,32.3256,32.3021,32.3099,101969.0
2017-06-09 11:00:00,41.16,41.17,41.15,41.16,104121.0,32.3099,32.3178,32.3021,32.3099,104121.0
2017-06-09 11:05:00,41.17,41.2,41.16,41.2,138719.0,32.3178,32.3413,32.3099,32.3413,138719.0
2017-06-09 11:10:00,41.2,41.2,41.19,41.2,29948.0,32.3413,32.3413,32.3335,32.3413,29948.0
2017-06-09 11:15:00,41.2,41.2,41.19,41.2,160769.0,32.3413,32.3413,32.3335,32.3413,160769.0
2017-06-09 11:20:00,41.2,41.2,41.17,41.18,209322.0,32.3413,32.3413,32.3178,32.3256,209322.0
2017-06-09 11:25:00,41.18,41.19,41.16,41.18,636897.0,32.3256,32.3335,32.3099,32.3256,636897.0
2017-06-09 11:30:00,41.18,41.19,41.17,41.18,108901.0,32.3256,32.3335,32.3178,32.3256,108901.0
2017-06-09 11:35:00,41.18,41.18,41.15,41.16,202826.0,32.3256,32.3256,32.3021,32.3099,202826.0
2017-06-09 11:40:00,41.16,41.19,41.14,41.19,222946.0,32.3099,32.3335,32.2942,32.3335,222946.0
2017-06-09 11:45:00,41.19,41.2,41.18,41.19,111593.0,32.3335,32.3413,32.3256,32.3335,111593.0
2017-06-09 11:50:00,41.19,41.2,41.18,41.18,44322.0,32.3335,32.3413,32.3256,32.3256,44322.0
2017-06-09 11:55:00,41.19,41.19,41.18,41.19,36477.0,32.3335,32.3335,32.3256,32.3335,36477.0
2017-06-09 12:00:00,41.19,41.19,41.18,41.19,98901.0,32.3335,32.3335,32.3256,32.3335,98901.0
2017-06-09 12:05:00,41.19,41.2,41.18,41.19,98406.0,32.3335,32.3413,32.3256,32.3335,98406.0
2017-06-09 12:10:00,41.18,41.18,41.16,41.16,133030.0,32.3256,32.3256,32.3099,32.3099,133030.0
2017-06-09 12:15:00,41.16,41.17,41.14,41.15,105623.0,32.3099,32.3178,32.2942,32.3021,105623.0
2017-06-09 12:20:00,41.15,41.15,41.13,41.13,42488.0,32.3021,32.3021,32.2864,32.2864,42488.0
2017-06-09 12:25:00,41.14,41.14,41.11,41.13,83537.0,32.2942,32.2942,32.2707,32.2864,83537.0
2017-06-09 12:30:00,41.13,41.14,41.1,41.1,73673.0,32.2864,32.2942,32.2628,32.2628,73673.0
2017-06-09 12:35:00,41.1,41.11,41.08,41.09,70773.0,32.2628,32.2707,32.2471,32.255,70773.0
2017-06-09 12:40:00,41.09,41.11,41.08,41.09,82302.0,32.255,32.2707,32.2471,32.255,82302.0
2017-06-09 12:45:00,41.09,41.11,41.08,41.1,82884.0,32.255,32.2707,32.2471,32.2628,82884.0
2017-06-09 12:50:00,41.09,41.13,41.08,41.13,124353.0,32.255,32.2864,32.2471,32.2864,124353.0
2017-06-09 12:55:00,41.13,41.13,41.11,41.12,35696.0,32.2864,32.2864,32.2707,32.2785,35696.0
2017-06-09 13:00:00,41.12,41.14,41.11,41.13,53326.0,32.2785,32.2942,32.2707,32.2864,53326.0
2017-06-09 13:05:00,41.13,41.14,41.11,41.12,78320.0,32.2864,32.2942,32.2707,32.2785,78320.0
2017-06-09 13:10:00,41.13,41.13,41.08,41.11,113663.0,32.2864,32.2864,32.2471,32.2707,113663.0
2017-06-09 13:15:00,41.11,41.12,41.07,41.1,83685.0,32.2707,32.2785,32.2393,32.2628,83685.0
2017-06-09 13:20:00,41.11,41.13,41.09,41.13,160044.0,32.2707,32.2864,32.255,32.2864,160044.0
2017-06-09 13:25:00,41.13,41.13,41.11,41.12,133772.0,32.2864,32.2864,32.2707,32.2785,133772.0
2017-06-09 13:30:00,41.12,41.13,41.1,41.12,191959.0,32.2785,32.2864,32.2628,32.2785,191959.0
2017-06-09 13:35:00,41.13,41.13,41.07,41.08,141956.0,32.2864,32.2864,32.2393,32.2471,141956.0
2017-06-09 13:40:00,41.08,41.09,41.05,41.08,86499.0,32.2471,32.255,32.2236,32.2471,86499.0
2017-06-09 13:45:00,41.08,41.09,41.05,41.05,72972.0,32.2471,32.255,32.2236,32.2236,72972.0
2017-06-09 13:50:00,41.05,41.07,41.04,41.05,53459.0,32.2236,32.2393,32.2157,32.2236,53459.0
2017-06-09 13:55:00,41.05,41.06,41.03,41.04,68477.0,32.2236,32.2314,32.2079,32.2157,68477.0
2017-06-09 14:00:00,41.04,41.07,41.03,41.07,103998.0,32.2157,32.2393,32.2079,32.2393,103998.0
2017-06-09 14:05:00,41.07,41.08,41.05,41.05,81640.0,32.2393,32.2471,32.2236,32.2236,81640.0
2017-06-09 14:10:00,41.06,41.07,41.03,41.05,112013.0,32.2314,32.2393,32.2079,32.2236,112013.0
2017-06-09 14:15:00,41.05,41.07,41.04,41.07,128738.0,32.2236,32.2393,32.2157,32.2393,128738.0
2017-06-09 14:20:00,41.07,41.08,41.05,41.07,56922.0,32.2393,32.2471,32.2236,32.2393,56922.0
2017-06-09 14:25:00,41.06,41.07,41.05,41.05,160239.0,32.2314,32.2393,32.2236,32.2236,160239.0
2017-06-09 14:30:00,41.05,41.06,41.02,41.03,73116.0,32.2236,32.2314,32.2,32.2079,73116.0
2017-06-09 14:35:00,41.03,41.03,40.98,40.99,174321.0,32.2079,32.2079,32.1686,32.1765,174321.0
2017-06-09 14:40:00,41.0,41.0,40.93,40.94,116300.0,32.1843,32.1843,32.1294,32.1372,116300.0
2017-06-09 14:45:00,40.94,40.95,40.82,40.82,374303.0,32.1372,32.1451,32.043,32.043,374303.0
2017-06-09 14:50:00,40.81,40.87,40.8,40.87,266028.0,32.0352,32.0823,32.0273,32.0823,266028.0
2017-06-09 14:55:00,40.87,40.91,40.86,40.87,169902.0,32.0823,32.1137,32.0744,32.0823,169902.0
2017-06-09 15:00:00,40.87,40.97,40.86,40.91,268496.0,32.0823,32.1608,32.0744,32.1137,268496.0
2017-06-09 15:05:00,40.92,40.95,40.88,40.94,113753.0,32.1215,32.1451,32.0901,32.1372,113753.0
2017-06-09 15:10:00,40.94,40.98,40.94,40.94,92200.0,32.1372,32.1686,32.1372,32.1372,92200.0
2017-06-09 15:15:00,40.95,40.99,40.92,40.98,130854.0,32.1451,32.1765,32.1215,32.1686,130854.0
2017-06-09 15:20:00,40.98,41.0,40.94,41.0,137301.0,32.1686,32.1843,32.1372,32.1843,137301.0
2017-06-09 15:25:00,41.0,41.01,40.95,41.01,105881.0,32.1843,32.1922,32.1451,32.1922,105881.0
2017-06-09 15:30:00,41.01,41.01,40.92,40.95,146537.0,32.1922,32.1922,32.1215,32.1451,146537.0
2017-06-09 15:35:00,40.94,40.95,40.91,40.92,160661.0,32.1372,32.1451,32.1137,32.1215,160661.0
2017-06-09 15:40:00,40.92,40.93,40.89,40.91,135345.0,32.1215,32.1294,32.098,32.1137,135345.0
2017-06-09 15:45:00,40.92,40.94,40.9,40.93,180283.0,32.1215,32.1372,32.1058,32.1294,180283.0
2017-06-09 15:50:00,40.93,40.97,40.93,40.96,438778.0,32.1294,32.1608,32.1294,32.1529,438778.0
2017-06-09 15:55:00,40.96,40.98,40.94,40.98,498591.0,32.1529,32.1686,32.1372,32.1686,498591.0
2017-06-12 09:30:00,40.83,40.86,40.81,40.86,273748.0,32.0509,32.0744,32.0352,32.0744,273748.0
2017-06-12 09:35:00,40.86,40.88,40.82,40.82,281675.0,32.0744,32.0901,32.043,32.043,281675.0
2017-06-12 09:40:00,40.83,40.83,40.77,40.79,272297.0,32.0509,32.0509,32.0038,32.0195,272297.0
2017-06-12 09:45:00,40.79,40.8,40.74,40.75,140704.0,32.0195,32.0273,31.9802,31.9881,140704.0
2017-06-12 09:50:00,40.74,40.75,40.67,40.7,177154.0,31.9802,31.9881,31.9253,31.9488,177154.0
2017-06-12 09:55:00,40.7,40.72,40.69,40.7,66311.0,31.9488,31.9645,31.941,31.9488,66311.0
2017-06-12 10:00:00,40.7,40.75,40.68,40.74,305965.0,31.9488,31.9881,31.9331,31.9802,305965.0
2017-06-12 10:05:00,40.75,40.76,40.71,40.72,206533.0,31.9881,31.9959,31.9567,31.9645,206533.0
2017-06-12 10:10:00,40.72,40.78,40.71,40.77,365731.0,31.9645,32.0116,31.9567,32.0038,365731.0
2017-06-12 10:15:00,40.76,40.8,40.74,40.8,322094.0,31.9959,32.0273,31.9802,32.0273,322094.0
2017-06-12 10:20:00,40.8,40.81,40.77,40.79,206075.0,32.0273,32.0352,32.0038,32.0195,206075.0
2017-06-12 10:25:00,40.8,40.8,40.77,40.78,171917.0,32.0273,32.0273,32.0038,32.0116,171917.0
2017-06-12 10:30:00,40.77,40.78,40.74,40.75,196261.0,32.0038,32.0116,31.9802,31.9881,196261.0
2017-06-12 10:35:00,40.75,40.76,40.73,40.73,234751.0,31.9881,31.9959,31.9724,31.9724,234751.0
2017-06-12 10:40:00,40.73,40.78,40.73,40.77,197663.0,31.9724,32.0116,31.9724,32.0038,197663.0
2017-06-12 10:45:00,40.78,40.79,40.76,40.77,69529.0,32.0116,32.0195,31.9959,32.0038,69529.0
2017-06-12 10:50:00,40.77,40.79,40.75,40.79,116170.0,32.0038,32.0195,31.9881,32.0195,116170.0
2017-06-12 10:55:00,40.78,40.79,40.75,40.77,190512.0,32.0116,32.0195,31.9881,32.0038,190512.0
2017-06-12 11:00:00,40.78,40.79,40.77,40.77,114644.0,32.0116,32.0195,32.0038,32.0038,114644.0
2017-06-12 11:05:00,40.77,40.78,40.75,40.77,168229.0,32.0038,32.0116,31.9881,32.0038,168229.0
2017-06-12 11:10:00,40.78,40.8,40.77,40.79,175500.0,32.0116,32.0273,32.0038,32.0195,175500.0
2017-06-12 11:15:00,40.8,40.81,40.78,40.8,245079.0,32.0273,32.0352,32.0116,32.0273,245079.0
2017-06-12 11:20:00,40.79,40.8,40.75,40.76,307531.0,32.0195,32.0273,31.9881,31.9959,307531.0
2017-06-12 11:25:00,40.76,40.79,40.75,40.77,58336.0,31.9959,32.0195,31.9881,32.0038,58336.0
2017-06-12 11:30:00,40.78,40.79,40.76,40.77,226900.0,32.0116,32.0195,31.9959,32.0038,226900.0
2017-06-12 11:35:00,40.78,40.79,40.76,40.76,59347.0,32.0116,32.0195,31.9959,31.9959,59347.0
2017-06-12 11:40:00,40.76,40.76,40.72,40.73,211208.0,31.9959,31.9959,31.9645,31.9724,211208.0
2017-06-12 11:45:00,40.73,40.75,40.72,40.73,178055.0,31.9724,31.9881,31.9645,31.9724,178055.0
2017-06-12 11:50:00,40.73,40.73,40.7,40.72,73762.0,31.9724,31.9724,31.9488,31.9645,73762.0
2017-06-12 11:55:00,40.72,40.72,40.69,40.71,95553.0,31.9645,31.9645,31.941,31.9567,95553.0
2017-06-12 12:00:00,40.71,40.72,40.7,40.7,111876.0,31.9567,31.9645,31.9488,31.9488,111876.0
2017-06-12 12:05:00,40.7,40.71,40.67,40.69,60888.0,31.9488,31.9567,31.9253,31.941,60888.0
2017-06-12 12:10:00,40.68,40.7,40.68,40.7,30295.0,31.9331,31.9488,31.9331,31.9488,30295.0
2017-06-12 12:15:00,40.7,40.7,40.69,40.7,19260.0,31.9488,31.9488,31.941,31.9488,19260.0
2017-06-12 12:20:00,40.7,40.72,40.68,40.69,83508.0,31.9488,31.9645,31.9331,31.941,83508.0
2017-06-12 12:25:00,40.68,40.69,40.68,40.69,152639.0,31.9331,31.941,31.9331,31.941,152639.0
2017-06-12 12:30:00,40.69,40.7,40.68,40.69,160934.0,31.941,31.9488,31.9331,31.941,160934.0
2017-06-12 12:35:00,40.69,40.69,40.68,40.69,55069.0,31.941,31.941,31.9331,31.941,55069.0
2017-06-12 12:40:00,40.7,40.7,40.67,40.68,28768.0,31.9488,31.9488,31.9253,31.9331,28768.0
2017-06-12 12:45:00,40.68,40.68,40.66,40.68,33536.0,31.9331,31.9331,31.9174,31.9331,33536.0
2017-06-12 12:50:00,40.68,40.68,40.65,40.66,25071.0,31.9331,31.9331,31.9096,31.9174,25071.0
2017-06-12 12:55:00,40.66,40.66,40.63,40.63,31435.0,31.9174,31.9174,31.8939,31.8939,31435.0
2017-06-12 13:00:00,40.64,40.65,40.63,40.64,70360.0,31.9017,31.9096,31.8939,31.9017,70360.0
2017-06-12 13:05:00,40.65,40.66,40.64,40.64,53491.0,31.9096,31.9174,31.9017,31.9017,53491.0
2017-06-12 13:10:00,40.64,40.66,40.63,40.66,46371.0,31.9017,31.9174,31.8939,31.9174,46371.0
2017-06-12 13:15:00,40.66,40.66,40.64,40.65,21294.0,31.9174,31.9174,31.9017,31.9096,21294.0
2017-06-12 13:20:00,40.65,40.66,40.64,40.66,67192.0,31.9096,31.9174,31.9017,31.9174,67192.0
2017-06-12 13:25:00,40.65,40.68,40.65,40.68,48179.0,31.9096,31.9331,31.9096,31.9331,48179.0
2017-06-12 13:30:00,40.68,40.69,40.67,40.67,112466.0,31.9331,31.941,31.9253,31.9253,112466.0
2017-06-12 13:35:00,40.67,40.68,40.65,40.65,25660.0,31.9253,31.9331,31.9096,31.9096,25660.0
2017-06-12 13:40:00,40.64,40.67,40.64,40.66,31942.0,31.9017,31.9253,31.9017,31.9174,31942.0
2017-06-12 13:45:00,40.66,40.66,40.65,40.66,19753.0,31.9174,31.9174,31.9096,31.9174,19753.0
2017-06-12 13:50:00,40.66,40.66,40.65,40.66,25057.0,31.9174,31.9174,31.9096,31.9174,25057.0
2017-06-12 13:55:00,40.65,40.66,40.63,40.63,70687.0,31.9096,31.9174,31.8939,31.8939,70687.0
2017-06-12 14:00:00,40.63,40.66,40.63,40.65,44789.0,31.8939,31.9174,31.8939,31.9096,44789.0
2017-06-12 14:05:00,40.65,40.67,40.65,40.66,40472.0,31.9096,31.9253,31.9096,31.9174,40472.0
2017-06-12 14:10:00,40.66,40.67,40.66,40.67,114403.0,31.9174,31.9253,31.9174,31.9253,114403.0
2017-06-12 14:15:00,40.67,40.69,40.66,40.68,89374.0,31.9253,31.941,31.9174,31.9331,89374.0
2017-06-12 14:20:00,40.67,40.69,40.67,40.67,46328.0,31.9253,31.941,31.9253,31.9253,46328.0
2017-06-12 14:25:00,40.67,40.68,40.66,40.67,95655.0,31.9253,31.9331,31.9174,31.9253,95655.0
2017-06-12 14:30:00,40.68,40.71,40.67,40.69,145385.0,31.9331,31.9567,31.9253,31.941,145385.0
2017-06-12 14:35:00,40.7,40.71,40.69,40.7,48590.0,31.9488,31.9567,31.941,31.9488,48590.0
2017-06-12 14:40:00,40.7,40.72,40.69,40.72,58272.0,31.9488,31.9645,31.941,31.9645,58272.0
2017-06-12 14:45:00,40.72,40.73,40.69,40.71,87586.0,31.9645,31.9724,31.941,31.9567,87586.0
2017-06-12 14:50:00,40.7,40.72,40.69,40.7,63911.0,31.9488,31.9645,31.941,31.9488,63911.0
2017-06-12 14:55:00,40.7,40.72,40.69,40.72,49950.0,31.9488,31.9645,31.941,31.9645,49950.0
2017-06-12 15:00:00,40.72,40.73,40.7,40.73,82761.0,31.9645,31.9724,31.9488,31.9724,82761.0
2017-06-12 15:05:00,40.73,40.75,40.72,40.75,274938.0,31.9724,31.9881,31.9645,31.9881,274938.0
2017-06-12 15:10:00,40.75,40.76,40.73,40.73,73012.0,31.9881,31.9959,31.9724,31.9724,73012.0
2017-06-12 15:15:00,40.73,40.75,40.73,40.73,107264.0,31.9724,31.9881,31.9724,31.9724,107264.0
2017-06-12 15:20:00,40.74,40.75,40.73,40.75,62974.0,31.9802,31.9881,31.9724,31.9881,62974.0
2017-06-12 15:25:00,40.74,40.75,40.72,40.72,118413.0,31.9802,31.9881,31.9645,31.9645,118413.0
2017-06-12 15:30:00,40.72,40.74,40.71,40.73,191162.0,31.9645,31.9802,31.9567,31.9724,191162.0
2017-06-12 15:35:00,40.73,40.75,40.72,40.74,91289.0,31.9724,31.9881,31.9645,31.9802,91289.0
2017-06-12 15:40:00,40.74,40.74,40.72,40.73,85040.0,31.9802,31.9802,31.9645,31.9724,85040.0
2017-06-12 15:45:00,40.73,40.75,40.72,40.75,205129.0,31.9724,31.9881,31.9645,31.9881,205129.0
2017-06-12 15:50:00,40.75,40.79,40.74,40.79,224205.0,31.9881,32.0195,31.9802,32.0195,224205.0
2017-06-12 15:55:00,40.79,40.83,40.78,40.82,364617.0,32.0195,32.0509,32.0116,32.043,364617.0
2017-06-13 09:30:00,40.96,41.02,40.94,40.99,259776.0,32.1529,32.2,32.1372,32.1765,259776.0
2017-06-13 09:35:00,41.0,41.0,40.97,40.99,116488.0,32.1843,32.1843,32.1608,32.1765,116488.0
2017-06-13 09:40:00,40.99,41.01,40.98,41.01,127205.0,32.1765,32.1922,32.1686,32.1922,127205.0
2017-06-13 09:45:00,41.01,41.02,40.97,40.98,110784.0,32.1922,32.2,32.1608,32.1686,110784.0
2017-06-13 09:50:00,40.97,40.97,40.94,40.96,50093.0,32.1608,32.1608,32.1372,32.1529,50093.0
2017-06-13 09:55:00,40.96,40.96,40.92,40.94,86486.0,32.1529,32.1529,32.1215,32.1372,86486.0
2017-06-13 10:00:00,40.94,40.94,40.91,40.91,90577.0,32.1372,32.1372,32.1137,32.1137,90577.0
2017-06-13 10:05:00,40.91,40.93,40.91,40.92,23262.0,32.1137,32.1294,32.1137,32.1215,23262.0
2017-06-13 10:10:00,40.92,40.95,40.91,40.94,119650.0,32.1215,32.1451,32.1137,32.1372,119650.0
2017-06-13 10:15:00,40.94,40.94,40.91,40.92,42164.0,32.1372,32.1372,32.1137,32.1215,42164.0
2017-06-13 10:20:00,40.91,40.95,40.91,40.94,101264.0,32.1137,32.1451,32.1137,32.1372,101264.0
2017-06-13 10:25:00,40.94,40.95,40.93,40.95,91269.0,32.1372,32.1451,32.1294,32.1451,91269.0
2017-06-13 10:30:00,40.95,40.97,40.94,40.97,161536.0,32.1451,32.1608,32.1372,32.1608,161536.0
2017-06-13 10:35:00,40.96,40.98,40.96,40.98,115319.0,32.1529,32.1686,32.1529,32.1686,115319.0
2017-06-13 10:40:00,40.98,40.98,40.95,40.96,120452.0,32.1686,32.1686,32.1451,32.1529,120452.0
2017-06-13 10:45:00,40.95,40.96,40.93,40.95,153348.0,32.1451,32.1529,32.1294,32.1451,153348.0
2017-06-13 10:50:00,40.95,40.96,40.93,40.94,133596.0,32.1451,32.1529,32.1294,32.1372,133596.0
2017-06-13 10:55:00,40.93,40.95,40.89,40.9,316151.0,32.1294,32.1451,32.098,32.1058,316151.0
2017-06-13 11:00:00,40.89,40.91,40.87,40.91,131014.0,32.098,32.1137,32.0823,32.1137,131014.0
2017-06-13 11:05:00,40.91,40.94,40.9,40.93,134180.0,32.1137,32.1372,32.1058,32.1294,134180.0
2017-06-13 11:10:00,40.93,40.93,40.92,40.93,69620.0,32.1294,32.1294,32.1215,32.1294,69620.0
2017-06-13 11:15:00,40.93,40.93,40.91,40.93,141367.0,32.1294,32.1294,32.1137,32.1294,141367.0
2017-06-13 11:20:00,40.93,40.94,40.91,40.93,113771.0,32.1294,32.1372,32.1137,32.1294,113771.0
2017-06-13 11:25:00,40.93,40.93,40.9,40.91,52260.0,32.1294,32.1294,32.1058,32.1137,52260.0
2017-06-13 11:30:00,40.92,40.93,40.91,40.92,39477.0,32.1215,32.1294,32.1137,32.1215,39477.0
2017-06-13 11:35:00,40.92,40.94,40.91,40.92,75637.0,32.1215,32.1372,32.1137,32.1215,75637.0
2017-06-13 11:40:00,40.92,40.96,40.9,40.94,163882.0,32.1215,32.1529,32.1058,32.1372,163882.0
2017-06-13 11:45:00,40.95,40.96,40.94,40.94,80584.0,32.1451,32.1529,32.1372,32.1372,80584.0
2017-06-13 11:50:00,40.94,40.95,40.93,40.95,145428.0,32.1372,32.1451,32.1294,32.1451,145428.0
2017-06-13 11:55:00,40.94,40.96,40.94,40.94,111941.0,32.1372,32.1529,32.1372,32.1372,111941.0
2017-06-13 12:00:00,40.94,40.95,40.93,40.93,58549.0,32.1372,32.1451,32.1294,32.1294,58549.0
2017-06-13 12:05:00,40.93,40.95,40.91,40.94,209772.0,32.1294,32.1451,32.1137,32.1372,209772.0
2017-06-13 12:10:00,40.94,40.96,40.93,40.95,78550.0,32.1372,32.1529,32.1294,32.1451,78550.0
2017-06-13 12:15:00,40.95,40.97,40.94,40.95,32375.0,32.1451,32.1608,32.1372,32.1451,32375.0
2017-06-13 12:20:00,40.95,40.96,40.93,40.94,29025.0,32.1451,32.1529,32.1294,32.1372,29025.0
2017-06-13 12:25:00,40.94,40.96,40.93,40.95,40268.0,32.1372,32.1529,32.1294,32.1451,40268.0
2017-06-13 12:30:00,40.95,40.96,40.94,40.95,38356.0,32.1451,32.1529,32.1372,32.1451,38356.0
2017-06-13 12:35:00,40.95,40.98,40.94,40.98,56676.0,32.1451,32.1686,32.1372,32.1686,56676.0
2017-06-13 12:40:00,40.98,40.98,40.97,40.98,51745.0,32.1686,32.1686,32.1608,32.1686,51745.0
2017-06-13 12:45:00,40.98,40.98,40.96,40.97,30040.0,32.1686,32.1686,32.1529,32.1608,30040.0
2017-06-13 12:50:00,40.97,41.0,40.96,41.0,166513.0,32.1608,32.1843,32.1529,32.1843,166513.0
2017-06-13 12:55:00,41.0,41.01,40.98,40.98,42042.0,32.1843,32.1922,32.1686,32.1686,42042.0
2017-06-13 13:00:00,40.99,40.99,40.97,40.98,43479.0,32.1765,32.1765,32.1608,32.1686,43479.0
2017-06-13 13:05:00,40.98,40.98,40.96,40.98,252501.0,32.1686,32.1686,32.1529,32.1686,252501.0
2017-06-13 13:10:00,40.98,40.98,40.97,40.98,86413.0,32.1686,32.1686,32.1608,32.1686,86413.0
2017-06-13 13:15:00,40.98,40.98,40.97,40.98,46807.0,32.1686,32.1686,32.1608,32.1686,46807.0
2017-06-13 13:20:00,40.98,40.98,40.96,40.98,82473.0,32.1686,32.1686,32.1529,32.1686,82473.0
2017-06-13 13:25:00,40.97,40.99,40.97,40.98,79218.0,32.1608,32.1765,32.1608,32.1686,79218.0
2017-06-13 13:30:00,40.98,40.99,40.97,40.97,123581.0,32.1686,32.1765,32.1608,32.1608,123581.0
2017-06-13 13:35:00,40.98,40.98,40.96,40.98,116106.0,32.1686,32.1686,32.1529,32.1686,116106.0
2017-06-13 13:40:00,40.97,40.98,40.95,40.95,108943.0,32.1608,32.1686,32.1451,32.1451,108943.0
2017-06-13 13:45:00,40.95,40.96,40.93,40.94,132515.0,32.1451,32.1529,32.1294,32.1372,132515.0
2017-06-13 13:50:00,40.94,40.95,40.93,40.94,92759.0,32.1372,32.1451,32.1294,32.1372,92759.0
2017-06-13 13:55:00,40.94,40.95,40.93,40.94,160895.0,32.1372,32.1451,32.1294,32.1372,160895.0
2017-06-13 14:00:00,40.95,40.97,40.94,40.96,35623.0,32.1451,32.1608,32.1372,32.1529,35623.0
2017-06-13 14:05:00,40.95,41.0,40.95,40.99,73779.0,32.1451,32.1843,32.1451,32.1765,73779.0
2017-06-13 14:10:00,40.99,41.0,40.98,41.0,61153.0,32.1765,32.1843,32.1686,32.1843,61153.0
2017-06-13 14:15:00,40.99,41.0,40.99,41.0,148681.0,32.1765,32.1843,32.1765,32.1843,148681.0
2017-06-13 14:20:00,41.0,41.0,40.99,41.0,77637.0,32.1843,32.1843,32.1765,32.1843,77637.0
2017-06-13 14:25:00,40.99,41.01,40.99,41.0,54535.0,32.1765,32.1922,32.1765,32.1843,54535.0
2017-06-13 14:30:00,40.99,41.02,40.99,41.0,60977.0,32.1765,32.2,32.1765,32.1843,60977.0
2017-06-13 14:35:00,41.0,41.02,41.0,41.0,66655.0,32.1843,32.2,32.1843,32.1843,66655.0
2017-06-13 14:40:00,41.0,41.01,40.99,41.01,46947.0,32.1843,32.1922,32.1765,32.1922,46947.0
2017-06-13 14:45:00,41.01,41.01,40.99,41.01,92317.0,32.1922,32.1922,32.1765,32.1922,92317.0
2017-06-13 14:50:00,41.0,41.02,41.0,41.0,101945.0,32.1843,32.2,32.1843,32.1843,101945.0
2017-06-13 14:55:00,41.01,41.01,40.99,41.01,79400.0,32.1922,32.1922,32.1765,32.1922,79400.0
2017-06-13 15:00:00,41.01,41.01,41.0,41.01,58391.0,32.1922,32.1922,32.1843,32.1922,58391.0
2017-06-13 15:05:00,41.01,41.02,41.0,41.01,42822.0,32.1922,32.2,32.1843,32.1922,42822.0
2017-06-13 15:10:00,41.01,41.01,40.95,40.99,3313537.0,32.1922,32.1922,32.1451,32.1765,3313537.0
2017-06-13 15:15:00,41.0,41.0,40.98,40.99,42177.0,32.1843,32.1843,32.1686,32.1765,42177.0
2017-06-13 15:20:00,40.98,41.0,40.98,41.0,61393.0,32.1686,32.1843,32.1686,32.1843,61393.0
2017-06-13 15:25:00,40.99,41.01,40.99,41.01,129823.0,32.1765,32.1922,32.1765,32.1922,129823.0
2017-06-13 15:30:00,41.01,41.01,40.99,41.0,74658.0,32.1922,32.1922,32.1765,32.1843,74658.0
2017-06-13 15:35:00,41.0,41.02,41.0,41.01,65430.0,32.1843,32.2,32.1843,32.1922,65430.0
2017-06-13 15:40:00,41.01,41.01,40.99,41.0,176390.0,32.1922,32.1922,32.1765,32.1843,176390.0
2017-06-13 15:45:00,41.0,41.0,40.99,40.99,109484.0,32.1843,32.1843,32.1765,32.1765,109484.0
2017-06-13 15:50:00,40.99,41.0,40.96,40.98,314176.0,32.1765,32.1843,32.1529,32.1686,314176.0
2017-06-13 15:55:00,40.98,41.02,40.97,41.02,340621.0,32.1686,32.2,32.1608,32.2,340621.0
2017-06-14 09:30:00,41.21,41.21,41.13,41.13,300317.0,32.3492,32.3492,32.2864,32.2864,300317.0
2017-06-14 09:35:00,41.14,41.18,41.13,41.16,221351.0,32.2942,32.3256,32.2864,32.3099,221351.0
2017-06-14 09:40:00,41.15,41.18,41.15,41.16,172384.0,32.3021,32.3256,32.3021,32.3099,172384.0
2017-06-14 09:45:00,41.17,41.21,41.16,41.21,123097.0,32.3178,32.3492,32.3099,32.3492,123097.0
2017-06-14 09:50:00,41.2,41.21,41.19,41.21,90302.0,32.3413,32.3492,32.3335,32.3492,90302.0
2017-06-14 09:55:00,41.21,41.22,41.2,41.2,72030.0,32.3492,32.357,32.3413,32.3413,72030.0
2017-06-14 10:00:00,41.2,41.22,41.18,41.19,56377.0,32.3413,32.357,32.3256,32.3335,56377.0
2017-06-14 10:05:00,41.19,41.2,41.18,41.2,66870.0,32.3335,32.3413,32.3256,32.3413,66870.0
2017-06-14 10:10:00,41.2,41.22,41.18,41.21,242606.0,32.3413,32.357,32.3256,32.3492,242606.0
2017-06-14 10:15:00,41.2,41.22,41.18,41.22,88181.0,32.3413,32.357,32.3256,32.357,88181.0
2017-06-14 10:20:00,41.21,41.21,41.19,41.21,43670.0,32.3492,32.3492,32.3335,32.3492,43670.0
2017-06-14 10:25:00,41.2,41.24,41.19,41.21,127772.0,32.3413,32.3727,32.3335,32.3492,127772.0
2017-06-14 10:30:00,41.22,41.22,41.17,41.18,192963.0,32.357,32.357,32.3178,32.3256,192963.0
2017-06-14 10:35:00,41.18,41.2,41.16,41.2,338959.0,32.3256,32.3413,32.3099,32.3413,338959.0
2017-06-14 10:40:00,41.19,41.19,41.13,41.14,100044.0,32.3335,32.3335,32.2864,32.2942,100044.0
2017-06-14 10:45:00,41.14,41.14,41.11,41.13,102057.0,32.2942,32.2942,32.2707,32.2864,102057.0
2017-06-14 10:50:00,41.13,41.16,41.13,41.16,40363.0,32.2864,32.3099,32.2864,32.3099,40363.0
2017-06-14 10:55:00,41.15,41.16,41.11,41.13,249082.0,32.3021,32.3099,32.2707,32.2864,249082.0
2017-06-14 11:00:00,41.13,41.13,41.11,41.11,86939.0,32.2864,32.2864,32.2707,32.2707,86939.0
2017-06-14 11:05:00,41.11,41.13,41.1,41.13,126044.0,32.2707,32.2864,32.2628,32.2864,126044.0
2017-06-14 11:10:00,41.13,41.14,41.12,41.12,75213.0,32.2864,32.2942,32.2785,32.2785,75213.0
2017-06-14 11:15:00,41.13,41.16,41.12,41.15,52198.0,32.2864,32.3099,32.2785,32.3021,52198.0
2017-06-14 11:20:00,41.15,41.17,41.14,41.17,49993.0,32.3021,32.3178,32.2942,32.3178,49993.0
2017-06-14 11:25:00,41.17,41.17,41.14,41.15,250647.0,32.3178,32.3178,32.2942,32.3021,250647.0
2017-06-14 11:30:00,41.15,41.16,41.12,41.13,125366.0,32.3021,32.3099,32.2785,32.2864,125366.0
2017-06-14 11:35:00,41.13,41.15,41.13,41.14,58324.0,32.2864,32.3021,32.2864,32.2942,58324.0
2017-06-14 11:40:00,41.14,41.16,41.13,41.15,20719.0,32.2942,32.3099,32.2864,32.3021,20719.0
2017-06-14 11:45:00,41.15,41.17,41.14,41.16,47431.0,32.3021,32.3178,32.2942,32.3099,47431.0
2017-06-14 11:50:00,41.15,41.16,41.14,41.16,35779.0,32.3021,32.3099,32.2942,32.3099,35779.0
2017-06-14 11:55:00,41.16,41.17,41.14,41.17,108191.0,32.3099,32.3178,32.2942,32.3178,108191.0
2017-06-14 12:00:00,41.16,41.18,41.15,41.17,65720.0,32.3099,32.3256,32.3021,32.3178,65720.0
2017-06-14 12:05:00,41.18,41.19,41.17,41.18,26763.0,32.3256,32.3335,32.3178,32.3256,26763.0
2017-06-14 12:10:00,41.17,41.18,41.16,41.16,43639.0,32.3178,32.3256,32.3099,32.3099,43639.0
2017-06-14 12:15:00,41.16,41.17,41.15,41.16,85608.0,32.3099,32.3178,32.3021,32.3099,85608.0
2017-06-14 12:20:00,41.17,41.18,41.16,41.18,53365.0,32.3178,32.3256,32.3099,32.3256,53365.0
2017-06-14 12:25:00,41.17,41.18,41.16,41.18,31012.0,32.3178,32.3256,32.3099,32.3256,31012.0
2017-06-14 12:30:00,41.18,41.19,41.17,41.19,65775.0,32.3256,32.3335,32.3178,32.3335,65775.0
2017-06-14 12:35:00,41.18,41.2,41.18,41.2,29150.0,32.3256,32.3413,32.3256,32.3413,29150.0
2017-06-14 12:40:00,41.2,41.21,41.19,41.21,152801.0,32.3413,32.3492,32.3335,32.3492,152801.0
2017-06-14 12:45:00,41.2,41.21,41.19,41.2,162695.0,32.3413,32.3492,32.3335,32.3413,162695.0
2017-06-14 12:50:00,41.2,41.2,41.18,41.19,61153.0,32.3413,32.3413,32.3256,32.3335,61153.0
2017-06-14 12:55:00,41.18,41.19,41.17,41.18,228174.0,32.3256,32.3335,32.3178,32.3256,228174.0
2017-06-14 13:00:00,41.18,41.19,41.17,41.19,69736.0,32.3256,32.3335,32.3178,32.3335,69736.0
2017-06-14 13:05:00,41.18,41.19,41.16,41.16,41395.0,32.3256,32.3335,32.3099,32.3099,41395.0
2017-06-14 13:10:00,41.16,41.17,41.16,41.16,53901.0,32.3099,32.3178,32.3099,32.3099,53901.0
2017-06-14 13:15:00,41.16,41.17,41.15,41.15,48011.0,32.3099,32.3178,32.3021,32.3021,48011.0
2017-06-14 13:20:00,41.15,41.17,41.15,41.16,61239.0,32.3021,32.3178,32.3021,32.3099,61239.0
2017-06-14 13:25:00,41.17,41.17,41.15,41.16,274997.0,32.3178,32.3178,32.3021,32.3099,274997.0
2017-06-14 13:30:00,41.15,41.16,41.14,41.16,185517.0,32.3021,32.3099,32.2942,32.3099,185517.0
2017-06-14 13:35:00,41.16,41.16,41.14,41.15,74394.0,32.3099,32.3099,32.2942,32.3021,74394.0
2017-06-14 13:40:00,41.15,41.15,41.14,41.14,69017.0,32.3021,32.3021,32.2942,32.2942,69017.0
2017-06-14 13:45:00,41.14,41.16,41.14,41.16,73255.0,32.2942,32.3099,32.2942,32.3099,73255.0
2017-06-14 13:50:00,41.16,41.16,41.15,41.16,233990.0,32.3099,32.3099,32.3021,32.3099,233990.0
2017-06-14 13:55:00,41.16,41.2,41.15,41.18,157307.0,32.3099,32.3413,32.3021,32.3256,157307.0
2017-06-14 14:00:00,41.19,41.21,41.11,41.17,276659.0,32.3335,32.3492,32.2707,32.3178,276659.0
2017-06-14 14:05:00,41.17,41.24,41.17,41.19,199714.0,32.3178,32.3727,32.3178,32.3335,199714.0
2017-06-14 14:10:00,41.19,41.2,41.15,41.18,512814.0,32.3335,32.3413,32.3021,32.3256,512814.0
2017-06-14 14:15:00,41.18,41.18,41.07,41.12,243678.0,32.3256,32.3256,32.2393,32.2785,243678.0
2017-06-14 14:20:00,41.11,41.14,41.1,41.13,101391.0,32.2707,32.2942,32.2628,32.2864,101391.0
2017-06-14 14:25:00,41.13,41.14,41.11,41.12,252471.0,32.2864,32.2942,32.2707,32.2785,252471.0
2017-06-14 14:30:00,41.13,41.13,41.08,41.09,181164.0,32.2864,32.2864,32.2471,32.255,181164.0
2017-06-14 14:35:00,41.08,41.09,41.01,41.05,233584.0,32.2471,32.255,32.1922,32.2236,233584.0
2017-06-14 14:40:00,41.04,41.05,40.96,40.98,207151.0,32.2157,32.2236,32.1529,32.1686,207151.0
2017-06-14 14:45:00,40.97,40.99,40.94,40.97,164830.0,32.1608,32.1765,32.1372,32.1608,164830.0
2017-06-14 14:50:00,40.97,41.0,40.96,40.98,65876.0,32.1608,32.1843,32.1529,32.1686,65876.0
2017-06-14 14:55:00,40.98,41.0,40.95,40.95,58300.0,32.1686,32.1843,32.1451,32.1451,58300.0
2017-06-14 15:00:00,40.95,40.97,40.93,40.96,43416.0,32.1451,32.1608,32.1294,32.1529,43416.0
2017-06-14 15:05:00,40.95,40.96,40.89,40.9,157271.0,32.1451,32.1529,32.098,32.1058,157271.0
2017-06-14 15:10:00,40.89,40.89,40.84,40.87,155777.0,32.098,32.098,32.0587,32.0823,155777.0
2017-06-14 15:15:00,40.86,40.9,40.85,40.89,145479.0,32.0744,32.1058,32.0666,32.098,145479.0
2017-06-14 15:20:00,40.89,40.9,40.86,40.89,139038.0,32.098,32.1058,32.0744,32.098,139038.0
2017-06-14 15:25:00,40.89,40.91,40.86,40.9,132820.0,32.098,32.1137,32.0744,32.1058,132820.0
2017-06-14 15:30:00,40.89,40.9,40.85,40.88,176648.0,32.098,32.1058,32.0666,32.0901,176648.0
2017-06-14 15:35:00,40.89,40.93,40.87,40.93,107586.0,32.098,32.1294,32.0823,32.1294,107586.0
2017-06-14 15:40:00,40.93,40.95,40.91,40.95,91117.0,32.1294,32.1451,32.1137,32.1451,91117.0
2017-06-14 15:45:00,40.94,40.99,40.93,40.99,134921.0,32.1372,32.1765,32.1294,32.1765,134921.0
2017-06-14 15:50:00,40.99,41.02,40.97,41.01,312599.0,32.1765,32.2,32.1608,32.1922,312599.0
2017-06-14 15:55:00,41.01,41.02,40.96,40.97,400354.0,32.1922,32.2,32.1529,32.1608,400354.0
2017-06-15 09:30:00,40.5,40.57,40.5,40.54,416803.0,31.7918,31.8468,31.7918,31.8232,416803.0
2017-06-15 09:35:00,40.55,40.56,40.49,40.52,245747.0,31.8311,31.8389,31.784,31.8075,245747.0
2017-06-15 09:40:00,40.52,40.53,40.42,40.43,264397.0,31.8075,31.8154,31.7291,31.7369,264397.0
2017-06-15 09:45:00,40.43,40.45,40.42,40.43,310000.0,31.7369,31.7526,31.7291,31.7369,310000.0
2017-06-15 09:50:00,40.43,40.47,40.42,40.46,193701.0,31.7369,31.7683,31.7291,31.7605,193701.0
2017-06-15 09:55:00,40.46,40.5,40.44,40.49,108658.0,31.7605,31.7918,31.7448,31.784,108658.0
2017-06-15 10:00:00,40.5,40.52,40.47,40.47,125238.0,31.7918,31.8075,31.7683,31.7683,125238.0
2017-06-15 10:05:00,40.48,40.48,40.45,40.47,109684.0,31.7761,31.7761,31.7526,31.7683,109684.0
2017-06-15 10:10:00,40.46,40.47,40.43,40.45,85716.0,31.7605,31.7683,31.7369,31.7526,85716.0
2017-06-15 10:15:00,40.46,40.46,40.41,40.43,106312.0,31.7605,31.7605,31.7212,31.7369,106312.0
2017-06-15 10:20:00,40.42,40.43,40.39,40.39,167481.0,31.7291,31.7369,31.7055,31.7055,167481.0
2017-06-15 10:25:00,40.38,40.42,40.38,40.41,120647.0,31.6977,31.7291,31.6977,31.7212,120647.0
2017-06-15 10:30:00,40.41,40.42,40.4,40.41,98240.0,31.7212,31.7291,31.7134,31.7212,98240.0
2017-06-15 10:35:00,40.41,40.43,40.39,40.42,80216.0,31.7212,31.7369,31.7055,31.7291,80216.0
2017-06-15 10:40:00,40.42,40.43,40.39,40.4,164575.0,31.7291,31.7369,31.7055,31.7134,164575.0
2017-06-15 10:45:00,40.41,40.42,40.4,40.42,83331.0,31.7212,31.7291,31.7134,31.7291,83331.0
2017-06-15 10:50:00,40.42,40.42,40.38,40.38,59578.0,31.7291,31.7291,31.6977,31.6977,59578.0
2017-06-15 10:55:00,40.39,40.47,40.39,40.47,186660.0,31.7055,31.7683,31.7055,31.7683,186660.0
2017-06-15 11:00:00,40.46,40.49,40.45,40.49,276958.0,31.7605,31.784,31.7526,31.784,276958.0
2017-06-15 11:05:00,40.49,40.49,40.45,40.46,169723.0,31.784,31.784,31.7526,31.7605,169723.0
2017-06-15 11:10:00,40.46,40.49,40.45,40.48,149497.0,31.7605,31.784,31.7526,31.7761,149497.0
2017-06-15 11:15:00,40.47,40.52,40.47,40.51,142021.0,31.7683,31.8075,31.7683,31.7997,142021.0
2017-06-15 11:20:00,40.52,40.56,40.52,40.54,242037.0,31.8075,31.8389,31.8075,31.8232,242037.0
2017-06-15 11:25:00,40.54,40.58,40.52,40.57,197852.0,31.8232,31.8546,31.8075,31.8468,197852.0
2017-06-15 11:30:00,40.58,40.59,40.57,40.58,95388.0,31.8546,31.8625,31.8468,31.8546,95388.0
2017-06-15 11:35:00,40.58,40.58,40.56,40.57,72744.0,31.8546,31.8546,31.8389,31.8468,72744.0
2017-06-15 11:40:00,40.56,40.58,40.56,40.57,54661.0,31.8389,31.8546,31.8389,31.8468,54661.0
2017-06-15 11:45:00,40.57,40.57,40.55,40.56,37903.0,31.8468,31.8468,31.8311,31.8389,37903.0
2017-06-15 11:50:00,40.55,40.56,40.54,40.55,61550.0,31.8311,31.8389,31.8232,31.8311,61550.0
2017-06-15 11:55:00,40.56,40.56,40.54,40.54,52083.0,31.8389,31.8389,31.8232,31.8232,52083.0
2017-06-15 12:00:00,40.54,40.55,40.53,40.54,32021.0,31.8232,31.8311,31.8154,31.8232,32021.0
2017-06-15 12:05:00,40.54,40.54,40.51,40.53,195917.0,31.8232,31.8232,31.7997,31.8154,195917.0
2017-06-15 12:10:00,40.53,40.53,40.51,40.53,45406.0,31.8154,31.8154,31.7997,31.8154,45406.0
2017-06-15 12:15:00,40.52,40.54,40.52,40.54,32399.0,31.8075,31.8232,31.8075,31.8232,32399.0
2017-06-15 12:20:00,40.53,40.54,40.51,40.51,26058.0,31.8154,31.8232,31.7997,31.7997,26058.0
2017-06-15 12:25:00,40.51,40.52,40.51,40.52,18656.0,31.7997,31.8075,31.7997,31.8075,18656.0
2017-06-15 12:30:00,40.52,40.52,40.5,40.52,70093.0,31.8075,31.8075,31.7918,31.8075,70093.0
2017-06-15 12:35:00,40.52,40.53,40.51,40.52,27850.0,31.8075,31.8154,31.7997,31.8075,27850.0
2017-06-15 12:40:00,40.52,40.55,40.51,40.55,44002.0,31.8075,31.8311,31.7997,31.8311,44002.0
2017-06-15 12:45:00,40.55,40.57,40.53,40.56,52566.0,31.8311,31.8468,31.8154,31.8389,52566.0
2017-06-15 12:50:00,40.55,40.56,40.55,40.56,26931.0,31.8311,31.8389,31.8311,31.8389,26931.0
2017-06-15 12:55:00,40.55,40.56,40.54,40.55,42947.0,31.8311,31.8389,31.8232,31.8311,42947.0
2017-06-15 13:00:00,40.55,40.56,40.53,40.54,46795.0,31.8311,31.8389,31.8154,31.8232,46795.0
2017-06-15 13:05:00,40.54,40.55,40.54,40.54,15158.0,31.8232,31.8311,31.8232,31.8232,15158.0
2017-06-15 13:10:00,40.55,40.56,40.54,40.56,31525.0,31.8311,31.8389,31.8232,31.8389,31525.0
2017-06-15 13:15:00,40.56,40.56,40.54,40.54,22290.0,31.8389,31.8389,31.8232,31.8232,22290.0
2017-06-15 13:20:00,40.54,40.55,40.53,40.55,34390.0,31.8232,31.8311,31.8154,31.8311,34390.0
2017-06-15 13:25:00,40.55,40.55,40.52,40.52,44808.0,31.8311,31.8311,31.8075,31.8075,44808.0
2017-06-15 13:30:00,40.53,40.55,40.52,40.54,35785.0,31.8154,31.8311,31.8075,31.8232,35785.0
2017-06-15 13:35:00,40.55,40.55,40.54,40.55,19962.0,31.8311,31.8311,31.8232,31.8311,19962.0
2017-06-15 13:40:00,40.55,40.55,40.52,40.52,31180.0,31.8311,31.8311,31.8075,31.8075,31180.0
2017-06-15 13:45:00,40.52,40.53,40.51,40.52,44354.0,31.8075,31.8154,31.7997,31.8075,44354.0
2017-06-15 13:50:00,40.53,40.54,40.52,40.54,50406.0,31.8154,31.8232,31.8075,31.8232,50406.0
2017-06-15 13:55:00,40.53,40.54,40.52,40.52,27952.0,31.8154,31.8232,31.8075,31.8075,27952.0
2017-06-15 14:00:00,40.52,40.53,40.51,40.53,50335.0,31.8075,31.8154,31.7997,31.8154,50335.0
2017-06-15 14:05:00,40.54,40.55,40.53,40.55,31670.0,31.8232,31.8311,31.8154,31.8311,31670.0
2017-06-15 14:10:00,40.55,40.56,40.54,40.55,77202.0,31.8311,31.8389,31.8232,31.8311,77202.0
2017-06-15 14:15:00,40.54,40.56,40.54,40.55,64137.0,31.8232,31.8389,31.8232,31.8311,64137.0
2017-06-15 14:20:00,40.54,40.57,40.54,40.56,96439.0,31.8232,31.8468,31.8232,31.8389,96439.0
2017-06-15 14:25:00,40.56,40.58,40.55,40.55,103662.0,31.8389,31.8546,31.8311,31.8311,103662.0
2017-06-15 14:30:00,40.56,40.57,40.55,40.57,48279.0,31.8389,31.8468,31.8311,31.8468,48279.0
2017-06-15 14:35:00,40.57,40.57,40.55,40.56,75010.0,31.8468,31.8468,31.8311,31.8389,75010.0
2017-06-15 14:40:00,40.57,40.58,40.56,40.57,53176.0,31.8468,31.8546,31.8389,31.8468,53176.0
2017-06-15 14:45:00,40.58,40.58,40.57,40.58,61215.0,31.8546,31.8546,31.8468,31.8546,61215.0
2017-06-15 14:50:00,40.58,40.58,40.57,40.58,59664.0,31.8546,31.8546,31.8468,31.8546,59664.0
2017-06-15 14:55:00,40.58,40.58,40.55,40.56,96654.0,31.8546,31.8546,31.8311,31.8389,96654.0
2017-06-15 15:00:00,40.56,40.58,40.55,40.58,63878.0,31.8389,31.8546,31.8311,31.8546,63878.0
2017-06-15 15:05:00,40.58,40.59,40.56,40.59,151126.0,31.8546,31.8625,31.8389,31.8625,151126.0
2017-06-15 15:10:00,40.59,40.59,40.57,40.58,41230.0,31.8625,31.8625,31.8468,31.8546,41230.0
2017-06-15 15:15:00,40.58,40.59,40.57,40.59,86980.0,31.8546,31.8625,31.8468,31.8625,86980.0
2017-06-15 15:20:00,40.59,40.6,40.58,40.59,41882.0,31.8625,31.8703,31.8546,31.8625,41882.0
2017-06-15 15:25:00,40.6,40.61,40.59,40.61,48349.0,31.8703,31.8782,31.8625,31.8782,48349.0
2017-06-15 15:30:00,40.6,40.61,40.59,40.61,51679.0,31.8703,31.8782,31.8625,31.8782,51679.0
2017-06-15 15:35:00,40.61,40.61,40.58,40.58,71520.0,31.8782,31.8782,31.8546,31.8546,71520.0
2017-06-15 15:40:00,40.58,40.6,40.57,40.59,181299.0,31.8546,31.8703,31.8468,31.8625,181299.0
2017-06-15 15:45:00,40.59,40.61,40.59,40.6,64866.0,31.8625,31.8782,31.8625,31.8703,64866.0
2017-06-15 15:50:00,40.6,40.61,40.58,40.59,205438.0,31.8703,31.8782,31.8546,31.8625,205438.0
2017-06-15 15:55:00,40.59,40.63,40.58,40.63,706541.0,31.8625,31.8939,31.8546,31.8939,706541.0
2017-06-16 09:30:00,40.7,40.7,40.59,40.61,361469.0,31.9488,31.9488,31.8625,31.8782,361469.0
2017-06-16 09:35:00,40.61,40.64,40.58,40.62,273764.0,31.8782,31.9017,31.8546,31.886,273764.0
2017-06-16 09:40:00,40.62,40.64,40.57,40.57,183827.0,31.886,31.9017,31.8468,31.8468,183827.0
2017-06-16 09:45:00,40.58,40.61,40.57,40.6,83479.0,31.8546,31.8782,31.8468,31.8703,83479.0
2017-06-16 09:50:00,40.6,40.61,40.58,40.61,20500.0,31.8703,31.8782,31.8546,31.8782,20500.0
2017-06-16 09:55:00,40.61,40.64,40.6,40.64,96057.0,31.8782,31.9017,31.8703,31.9017,96057.0
2017-06-16 10:00:00,40.63,40.64,40.6,40.64,90649.0,31.8939,31.9017,31.8703,31.9017,90649.0
2017-06-16 10:05:00,40.64,40.65,40.61,40.64,61666.0,31.9017,31.9096,31.8782,31.9017,61666.0
2017-06-16 10:10:00,40.65,40.66,40.61,40.61,49183.0,31.9096,31.9174,31.8782,31.8782,49183.0
2017-06-16 10:15:00,40.62,40.64,40.59,40.61,153528.0,31.886,31.9017,31.8625,31.8782,153528.0
2017-06-16 10:20:00,40.62,40.62,40.59,40.6,63971.0,31.886,31.886,31.8625,31.8703,63971.0
2017-06-16 10:25:00,40.6,40.61,40.57,40.61,85597.0,31.8703,31.8782,31.8468,31.8782,85597.0
2017-06-16 10:30:00,40.61,40.62,40.58,40.59,59823.0,31.8782,31.886,31.8546,31.8625,59823.0
2017-06-16 10:35:00,40.59,40.63,40.59,40.62,59559.0,31.8625,31.8939,31.8625,31.886,59559.0
2017-06-16 10:40:00,40.62,40.64,40.61,40.61,73829.0,31.886,31.9017,31.8782,31.8782,73829.0
2017-06-16 10:45:00,40.61,40.62,40.58,40.6,58255.0,31.8782,31.886,31.8546,31.8703,58255.0
2017-06-16 10:50:00,40.6,40.6,40.55,40.55,38839.0,31.8703,31.8703,31.8311,31.8311,38839.0
2017-06-16 10:55:00,40.55,40.59,40.55,40.59,64648.0,31.8311,31.8625,31.8311,31.8625,64648.0
2017-06-16 11:00:00,40.59,40.6,40.59,40.6,18036.0,31.8625,31.8703,31.8625,31.8703,18036.0
2017-06-16 11:05:00,40.6,40.61,40.59,40.59,91001.0,31.8703,31.8782,31.8625,31.8625,91001.0
2017-06-16 11:10:00,40.6,40.61,40.58,40.61,36519.0,31.8703,31.8782,31.8546,31.8782,36519.0
2017-06-16 11:15:00,40.6,40.62,40.6,40.61,66994.0,31.8703,31.886,31.8703,31.8782,66994.0
2017-06-16 11:20:00,40.61,40.62,40.6,40.6,80507.0,31.8782,31.886,31.8703,31.8703,80507.0
2017-06-16 11:25:00,40.6,40.61,40.6,40.6,39307.0,31.8703,31.8782,31.8703,31.8703,39307.0
2017-06-16 11:30:00,40.6,40.65,40.6,40.65,151277.0,31.8703,31.9096,31.8703,31.9096,151277.0
2017-06-16 11:35:00,40.64,40.65,40.63,40.65,61277.0,31.9017,31.9096,31.8939,31.9096,61277.0
2017-06-16 11:40:00,40.65,40.65,40.62,40.63,87662.0,31.9096,31.9096,31.886,31.8939,87662.0
2017-06-16 11:45:00,40.62,40.63,40.61,40.61,46055.0,31.886,31.8939,31.8782,31.8782,46055.0
2017-06-16 11:50:00,40.61,40.63,40.6,40.6,243316.0,31.8782,31.8939,31.8703,31.8703,243316.0
2017-06-16 11:55:00,40.61,40.62,40.6,40.62,54604.0,31.8782,31.886,31.8703,31.886,54604.0
2017-06-16 12:00:00,40.62,40.64,40.61,40.63,28877.0,31.886,31.9017,31.8782,31.8939,28877.0
2017-06-16 12:05:00,40.62,40.64,40.62,40.64,16683.0,31.886,31.9017,31.886,31.9017,16683.0
2017-06-16 12:10:00,40.64,40.64,40.62,40.63,27180.0,31.9017,31.9017,31.886,31.8939,27180.0
2017-06-16 12:15:00,40.63,40.63,40.62,40.63,20429.0,31.8939,31.8939,31.886,31.8939,20429.0
2017-06-16 12:20:00,40.63,40.63,40.62,40.62,20079.0,31.8939,31.8939,31.886,31.886,20079.0
2017-06-16 12:25:00,40.63,40.63,40.62,40.63,61025.0,31.8939,31.8939,31.886,31.8939,61025.0
2017-06-16 12:30:00,40.62,40.65,40.62,40.64,154155.0,31.886,31.9096,31.886,31.9017,154155.0
2017-06-16 12:35:00,40.63,40.64,40.61,40.64,27719.0,31.8939,31.9017,31.8782,31.9017,27719.0
2017-06-16 12:40:00,40.64,40.66,40.63,40.66,91649.0,31.9017,31.9174,31.8939,31.9174,91649.0
2017-06-16 12:45:00,40.65,40.66,40.63,40.64,100964.0,31.9096,31.9174,31.8939,31.9017,100964.0
2017-06-16 12:50:00,40.64,40.65,40.63,40.64,103553.0,31.9017,31.9096,31.8939,31.9017,103553.0
2017-06-16 12:55:00,40.65,40.65,40.63,40.64,47620.0,31.9096,31.9096,31.8939,31.9017,47620.0
2017-06-16 13:00:00,40.64,40.65,40.63,40.65,27492.0,31.9017,31.9096,31.8939,31.9096,27492.0
2017-06-16 13:05:00,40.66,40.67,40.65,40.66,42615.0,31.9174,31.9253,31.9096,31.9174,42615.0
2017-06-16 13:10:00,40.65,40.68,40.65,40.66,326433.0,31.9096,31.9331,31.9096,31.9174,326433.0
2017-06-16 13:15:00,40.66,40.67,40.65,40.66,45292.0,31.9174,31.9253,31.9096,31.9174,45292.0
2017-06-16 13:20:00,40.66,40.68,40.66,40.67,66194.0,31.9174,31.9331,31.9174,31.9253,66194.0
2017-06-16 13:25:00,40.67,40.69,40.66,40.68,73576.0,31.9253,31.941,31.9174,31.9331,73576.0
2017-06-16 13:30:00,40.67,40.68,40.66,40.68,43465.0,31.9253,31.9331,31.9174,31.9331,43465.0
2017-06-16 13:35:00,40.68,40.69,40.67,40.69,102506.0,31.9331,31.941,31.9253,31.941,102506.0
2017-06-16 13:40:00,40.68,40.69,40.68,40.69,38481.0,31.9331,31.941,31.9331,31.941,38481.0
2017-06-16 13:45:00,40.69,40.7,40.68,40.7,73616.0,31.941,31.9488,31.9331,31.9488,73616.0
2017-06-16 13:50:00,40.7,40.7,40.68,40.69,56503.0,31.9488,31.9488,31.9331,31.941,56503.0
2017-06-16 13:55:00,40.68,40.7,40.67,40.7,54121.0,31.9331,31.9488,31.9253,31.9488,54121.0
2017-06-16 14:00:00,40.7,40.7,40.68,40.69,36331.0,31.9488,31.9488,31.9331,31.941,36331.0
2017-06-16 14:05:00,40.69,40.71,40.68,40.7,42688.0,31.941,31.9567,31.9331,31.9488,42688.0
2017-06-16 14:10:00,40.71,40.71,40.7,40.71,85635.0,31.9567,31.9567,31.9488,31.9567,85635.0
2017-06-16 14:15:00,40.71,40.72,40.7,40.71,157860.0,31.9567,31.9645,31.9488,31.9567,157860.0
2017-06-16 14:20:00,40.71,40.73,40.71,40.73,51569.0,31.9567,31.9724,31.9567,31.9724,51569.0
2017-06-16 14:25:00,40.73,40.73,40.72,40.73,23919.0,31.9724,31.9724,31.9645,31.9724,23919.0
2017-06-16 14:30:00,40.72,40.74,40.72,40.73,50802.0,31.9645,31.9802,31.9645,31.9724,50802.0
2017-06-16 14:35:00,40.73,40.74,40.7,40.71,118735.0,31.9724,31.9802,31.9488,31.9567,118735.0
2017-06-16 14:40:00,40.71,40.72,40.7,40.72,83827.0,31.9567,31.9645,31.9488,31.9645,83827.0
2017-06-16 14:45:00,40.71,40.74,40.71,40.73,84413.0,31.9567,31.9802,31.9567,31.9724,84413.0
2017-06-16 14:50:00,40.73,40.74,40.72,40.73,29320.0,31.9724,31.9802,31.9645,31.9724,29320.0
2017-06-16 14:55:00,40.73,40.74,40.73,40.74,25256.0,31.9724,31.9802,31.9724,31.9802,25256.0
2017-06-16 15:00:00,40.73,40.74,40.72,40.73,86287.0,31.9724,31.9802,31.9645,31.9724,86287.0
2017-06-16 15:05:00,40.72,40.74,40.72,40.73,81290.0,31.9645,31.9802,31.9645,31.9724,81290.0
2017-06-16 15:10:00,40.73,40.74,40.71,40.71,67069.0,31.9724,31.9802,31.9567,31.9567,67069.0
2017-06-16 15:15:00,40.72,40.73,40.7,40.73,139581.0,31.9645,31.9724,31.9488,31.9724,139581.0
2017-06-16 15:20:00,40.73,40.73,40.71,40.72,114616.0,31.9724,31.9724,31.9567,31.9645,114616.0
2017-06-16 15:25:00,40.72,40.73,40.7,40.72,79224.0,31.9645,31.9724,31.9488,31.9645,79224.0
2017-06-16 15:30:00,40.72,40.73,40.71,40.72,139149.0,31.9645,31.9724,31.9567,31.9645,139149.0
2017-06-16 15:35:00,40.72,40.74,40.71,40.73,223082.0,31.9645,31.9802,31.9567,31.9724,223082.0
2017-06-16 15:40:00,40.74,40.74,40.72,40.73,228288.0,31.9802,31.9802,31.9645,31.9724,228288.0
2017-06-16 15:45:00,40.74,40.74,40.72,40.73,132119.0,31.9802,31.9802,31.9645,31.9724,132119.0
2017-06-16 15:50:00,40.73,40.75,40.73,40.74,194130.0,31.9724,31.9881,31.9724,31.9802,194130.0
2017-06-16 15:55:00,40.74,40.77,40.73,40.75,556359.0,31.9802,32.0038,31.9724,31.9881,556359.0
2017-06-19 09:30:00,40.9,40.93,40.87,40.89,434693.0,32.1058,32.1294,32.0823,32.098,434693.0
2017-06-19 09:35:00,40.9,40.94,40.89,40.94,259613.0,32.1058,32.1372,32.098,32.1372,259613.0
2017-06-19 09:40:00,40.94,40.95,40.93,40.95,169952.0,32.1372,32.1451,32.1294,32.1451,169952.0
2017-06-19 09:45:00,40.95,40.97,40.94,40.97,159630.0,32.1451,32.1608,32.1372,32.1608,159630.0
2017-06-19 09:50:00,40.97,40.98,40.95,40.98,108651.0,32.1608,32.1686,32.1451,32.1686,108651.0
2017-06-19 09:55:00,40.97,40.98,40.95,40.97,75767.0,32.1608,32.1686,32.1451,32.1608,75767.0
2017-06-19 10:00:00,40.97,41.01,40.96,41.01,84337.0,32.1608,32.1922,32.1529,32.1922,84337.0
2017-06-19 10:05:00,41.01,41.05,41.0,41.02,69173.0,32.1922,32.2236,32.1843,32.2,69173.0
2017-06-19 10:10:00,41.02,41.03,41.01,41.02,45225.0,32.2,32.2079,32.1922,32.2,45225.0
2017-06-19 10:15:00,41.03,41.03,41.0,41.01,56731.0,32.2079,32.2079,32.1843,32.1922,56731.0
2017-06-19 10:20:00,41.02,41.03,41.0,41.02,67990.0,32.2,32.2079,32.1843,32.2,67990.0
2017-06-19 10:25:00,41.02,41.03,41.01,41.01,97603.0,32.2,32.2079,32.1922,32.1922,97603.0
2017-06-19 10:30:00,41.02,41.05,41.01,41.04,108952.0,32.2,32.2236,32.1922,32.2157,108952.0
2017-06-19 10:35:00,41.04,41.05,41.02,41.04,89324.0,32.2157,32.2236,32.2,32.2157,89324.0
2017-06-19 10:40:00,41.03,41.05,41.02,41.05,59672.0,32.2079,32.2236,32.2,32.2236,59672.0
2017-06-19 10:45:00,41.05,41.07,41.04,41.05,76984.0,32.2236,32.2393,32.2157,32.2236,76984.0
2017-06-19 10:50:00,41.05,41.07,41.05,41.05,87484.0,32.2236,32.2393,32.2236,32.2236,87484.0
2017-06-19 10:55:00,41.06,41.06,41.04,41.04,57010.0,32.2314,32.2314,32.2157,32.2157,57010.0
2017-06-19 11:00:00,41.04,41.05,41.02,41.04,238149.0,32.2157,32.2236,32.2,32.2157,238149.0
2017-06-19 11:05:00,41.04,41.05,41.02,41.03,198029.0,32.2157,32.2236,32.2,32.2079,198029.0
2017-06-19 11:10:00,41.03,41.05,41.02,41.04,59917.0,32.2079,32.2236,32.2,32.2157,59917.0
2017-06-19 11:15:00,41.04,41.06,41.03,41.05,51733.0,32.2157,32.2314,32.2079,32.2236,51733.0
2017-06-19 11:20:00,41.05,41.05,41.03,41.04,80605.0,32.2236,32.2236,32.2079,32.2157,80605.0
2017-06-19 11:25:00,41.04,41.04,41.02,41.02,47999.0,32.2157,32.2157,32.2,32.2,47999.0
2017-06-19 11:30:00,41.02,41.03,41.01,41.03,47282.0,32.2,32.2079,32.1922,32.2079,47282.0
2017-06-19 11:35:00,41.02,41.03,41.02,41.03,37643.0,32.2,32.2079,32.2,32.2079,37643.0
2017-06-19 11:40:00,41.03,41.03,41.02,41.03,34741.0,32.2079,32.2079,32.2,32.2079,34741.0
2017-06-19 11:45:00,41.03,41.04,41.02,41.03,90916.0,32.2079,32.2157,32.2,32.2079,90916.0
2017-06-19 11:50:00,41.02,41.03,41.02,41.03,43563.0,32.2,32.2079,32.2,32.2079,43563.0
2017-06-19 11:55:00,41.04,41.05,41.03,41.04,168471.0,32.2157,32.2236,32.2079,32.2157,168471.0
2017-06-19 12:00:00,41.03,41.04,41.02,41.02,95548.0,32.2079,32.2157,32.2,32.2,95548.0
2017-06-19 12:05:00,41.03,41.04,41.02,41.03,15030.0,32.2079,32.2157,32.2,32.2079,15030.0
2017-06-19 12:10:00,41.03,41.03,41.02,41.03,31219.0,32.2079,32.2079,32.2,32.2079,31219.0
2017-06-19 12:15:00,41.03,41.04,41.02,41.03,56221.0,32.2079,32.2157,32.2,32.2079,56221.0
2017-06-19 12:20:00,41.02,41.04,41.02,41.04,38678.0,32.2,32.2157,32.2,32.2157,38678.0
2017-06-19 12:25:00,41.04,41.05,41.03,41.05,64595.0,32.2157,32.2236,32.2079,32.2236,64595.0
2017-06-19 12:30:00,41.05,41.05,41.02,41.02,55819.0,32.2236,32.2236,32.2,32.2,55819.0
2017-06-19 12:35:00,41.03,41.03,41.02,41.03,120499.0,32.2079,32.2079,32.2,32.2079,120499.0
2017-06-19 12:40:00,41.02,41.03,41.02,41.03,26866.0,32.2,32.2079,32.2,32.2079,26866.0
2017-06-19 12:45:00,41.02,41.03,41.02,41.02,10658.0,32.2,32.2079,32.2,32.2,10658.0
2017-06-19 12:50:00,41.02,41.03,41.0,41.02,227799.0,32.2,32.2079,32.1843,32.2,227799.0
2017-06-19 12:55:00,41.02,41.02,41.01,41.01,20207.0,32.2,32.2,32.1922,32.1922,20207.0
2017-06-19 13:00:00,41.02,41.02,41.01,41.02,49071.0,32.2,32.2,32.1922,32.2,49071.0
2017-06-19 13:05:00,41.02,41.02,41.01,41.01,16739.0,32.2,32.2,32.1922,32.1922,16739.0
2017-06-19 13:10:00,41.02,41.03,41.01,41.02,34165.0,32.2,32.2079,32.1922,32.2,34165.0
2017-06-19 13:15:00,41.02,41.03,41.01,41.01,30897.0,32.2,32.2079,32.1922,32.1922,30897.0
2017-06-19 13:20:00,41.02,41.02,41.01,41.02,44523.0,32.2,32.2,32.1922,32.2,44523.0
2017-06-19 13:25:00,41.02,41.02,41.01,41.02,82052.0,32.2,32.2,32.1922,32.2,82052.0
2017-06-19 13:30:00,41.02,41.03,41.01,41.02,83904.0,32.2,32.2079,32.1922,32.2,83904.0
2017-06-19 13:35:00,41.02,41.04,41.02,41.02,83108.0,32.2,32.2157,32.2,32.2,83108.0
2017-06-19 13:40:00,41.03,41.03,41.01,41.01,45779.0,32.2079,32.2079,32.1922,32.1922,45779.0
2017-06-19 13:45:00,41.01,41.02,41.01,41.01,28991.0,32.1922,32.2,32.1922,32.1922,28991.0
2017-06-19 13:50:00,41.01,41.02,41.01,41.01,42070.0,32.1922,32.2,32.1922,32.1922,42070.0
2017-06-19 13:55:00,41.02,41.02,41.01,41.01,19359.0,32.2,32.2,32.1922,32.1922,19359.0
2017-06-19 14:00:00,41.02,41.02,41.0,41.01,36655.0,32.2,32.2,32.1843,32.1922,36655.0
2017-06-19 14:05:00,41.01,41.01,40.98,40.98,195360.0,32.1922,32.1922,32.1686,32.1686,195360.0
2017-06-19 14:10:00,40.98,40.99,40.96,40.96,125583.0,32.1686,32.1765,32.1529,32.1529,125583.0
2017-06-19 14:15:00,40.97,40.98,40.96,40.96,173414.0,32.1608,32.1686,32.1529,32.1529,173414.0
2017-06-19 14:20:00,40.96,40.97,40.94,40.94,86403.0,32.1529,32.1608,32.1372,32.1372,86403.0
2017-06-19 14:25:00,40.94,40.97,40.94,40.96,66768.0,32.1372,32.1608,32.1372,32.1529,66768.0
2017-06-19 14:30:00,40.96,40.96,40.94,40.96,48274.0,32.1529,32.1529,32.1372,32.1529,48274.0
2017-06-19 14:35:00,40.96,40.97,40.95,40.96,73490.0,32.1529,32.1608,32.1451,32.1529,73490.0
2017-06-19 14:40:00,40.96,40.97,40.95,40.97,52672.0,32.1529,32.1608,32.1451,32.1608,52672.0
2017-06-19 14:45:00,40.96,40.98,40.95,40.96,66454.0,32.1529,32.1686,32.1451,32.1529,66454.0
2017-06-19 14:50:00,40.95,40.96,40.95,40.96,26238.0,32.1451,32.1529,32.1451,32.1529,26238.0
2017-06-19 14:55:00,40.96,40.96,40.95,40.96,37331.0,32.1529,32.1529,32.1451,32.1529,37331.0
2017-06-19 15:00:00,40.96,40.97,40.95,40.97,94262.0,32.1529,32.1608,32.1451,32.1608,94262.0
2017-06-19 15:05:00,40.97,40.98,40.96,40.98,137899.0,32.1608,32.1686,32.1529,32.1686,137899.0
2017-06-19 15:10:00,40.98,40.98,40.96,40.98,107107.0,32.1686,32.1686,32.1529,32.1686,107107.0
2017-06-19 15:15:00,40.98,41.0,40.97,41.0,144675.0,32.1686,32.1843,32.1608,32.1843,144675.0
2017-06-19 15:20:00,41.0,41.02,40.99,41.01,157544.0,32.1843,32.2,32.1765,32.1922,157544.0
2017-06-19 15:25:00,41.01,41.01,41.0,41.01,98840.0,32.1922,32.1922,32.1843,32.1922,98840.0
2017-06-19 15:30:00,41.01,41.02,41.0,41.0,91101.0,32.1922,32.2,32.1843,32.1843,91101.0
2017-06-19 15:35:00,41.01,41.03,41.0,41.02,91032.0,32.1922,32.2079,32.1843,32.2,91032.0
2017-06-19 15:40:00,41.02,41.03,41.01,41.01,58814.0,32.2,32.2079,32.1922,32.1922,58814.0
2017-06-19 15:45:00,41.02,41.03,41.01,41.03,58350.0,32.2,32.2079,32.1922,32.2079,58350.0
2017-06-19 15:50:00,41.03,41.04,41.02,41.02,160196.0,32.2079,32.2157,32.2,32.2,160196.0
2017-06-19 15:55:00,41.02,41.03,40.99,41.01,701787.0,32.2,32.2079,32.1765,32.1922,701787.0
2017-06-20 09:30:00,40.86,40.87,40.76,40.77,282637.0,32.0744,32.0823,31.9959,32.0038,282637.0
2017-06-20 09:35:00,40.78,40.78,40.75,40.76,186994.0,32.0116,32.0116,31.9881,31.9959,186994.0
2017-06-20 09:40:00,40.77,40.78,40.75,40.77,162004.0,32.0038,32.0116,31.9881,32.0038,162004.0
2017-06-20 09:45:00,40.76,40.76,40.72,40.73,57495.0,31.9959,31.9959,31.9645,31.9724,57495.0
2017-06-20 09:50:00,40.72,40.73,40.7,40.72,101392.0,31.9645,31.9724,31.9488,31.9645,101392.0
2017-06-20 09:55:00,40.71,40.72,40.69,40.71,214127.0,31.9567,31.9645,31.941,31.9567,214127.0
2017-06-20 10:00:00,40.71,40.71,40.68,40.7,328837.0,31.9567,31.9567,31.9331,31.9488,328837.0
2017-06-20 10:05:00,40.7,40.71,40.69,40.7,127644.0,31.9488,31.9567,31.941,31.9488,127644.0
2017-06-20 10:10:00,40.7,40.71,40.69,40.7,53577.0,31.9488,31.9567,31.941,31.9488,53577.0
2017-06-20 10:15:00,40.7,40.73,40.69,40.72,59726.0,31.9488,31.9724,31.941,31.9645,59726.0
2017-06-20 10:20:00,40.72,40.73,40.72,40.73,263465.0,31.9645,31.9724,31.9645,31.9724,263465.0
2017-06-20 10:25:00,40.73,40.73,40.71,40.71,43958.0,31.9724,31.9724,31.9567,31.9567,43958.0
2017-06-20 10:30:00,40.71,40.74,40.71,40.73,59989.0,31.9567,31.9802,31.9567,31.9724,59989.0
2017-06-20 10:35:00,40.74,40.74,40.71,40.73,56103.0,31.9802,31.9802,31.9567,31.9724,56103.0
2017-06-20 10:40:00,40.73,40.75,40.73,40.75,63095.0,31.9724,31.9881,31.9724,31.9881,63095.0
2017-06-20 10:45:00,40.75,40.75,40.73,40.75,28943.0,31.9881,31.9881,31.9724,31.9881,28943.0
2017-06-20 10:50:00,40.75,40.75,40.72,40.73,135548.0,31.9881,31.9881,31.9645,31.9724,135548.0
2017-06-20 10:55:00,40.73,40.73,40.71,40.73,67376.0,31.9724,31.9724,31.9567,31.9724,67376.0
2017-06-20 11:00:00,40.73,40.73,40.71,40.72,27533.0,31.9724,31.9724,31.9567,31.9645,27533.0
2017-06-20 11:05:00,40.71,40.72,40.71,40.71,28937.0,31.9567,31.9645,31.9567,31.9567,28937.0
2017-06-20 11:10:00,40.72,40.72,40.7,40.71,36821.0,31.9645,31.9645,31.9488,31.9567,36821.0
2017-06-20 11:15:00,40.71,40.71,40.7,40.71,26308.0,31.9567,31.9567,31.9488,31.9567,26308.0
2017-06-20 11:20:00,40.71,40.71,40.7,40.7,17819.0,31.9567,31.9567,31.9488,31.9488,17819.0
2017-06-20 11:25:00,40.7,40.71,40.68,40.69,166877.0,31.9488,31.9567,31.9331,31.941,166877.0
2017-06-20 11:30:00,40.69,40.7,40.68,40.7,48822.0,31.941,31.9488,31.9331,31.9488,48822.0
2017-06-20 11:35:00,40.7,40.7,40.69,40.7,281766.0,31.9488,31.9488,31.941,31.9488,281766.0
2017-06-20 11:40:00,40.7,40.7,40.69,40.69,16700.0,31.9488,31.9488,31.941,31.941,16700.0
2017-06-20 11:45:00,40.7,40.71,40.69,40.71,178913.0,31.9488,31.9567,31.941,31.9567,178913.0
2017-06-20 11:50:00,40.71,40.71,40.69,40.69,54765.0,31.9567,31.9567,31.941,31.941,54765.0
2017-06-20 11:55:00,40.7,40.7,40.64,40.64,207157.0,31.9488,31.9488,31.9017,31.9017,207157.0
2017-06-20 12:00:00,40.64,40.69,40.62,40.64,209202.0,31.9017,31.941,31.886,31.9017,209202.0
2017-06-20 12:05:00,40.63,40.66,40.61,40.66,257470.0,31.8939,31.9174,31.8782,31.9174,257470.0
2017-06-20 12:10:00,40.66,40.66,40.61,40.62,104907.0,31.9174,31.9174,31.8782,31.886,104907.0
2017-06-20 12:15:00,40.62,40.64,40.61,40.63,114214.0,31.886,31.9017,31.8782,31.8939,114214.0
2017-06-20 12:20:00,40.63,40.63,40.59,40.59,130679.0,31.8939,31.8939,31.8625,31.8625,130679.0
2017-06-20 12:25:00,40.59,40.61,40.57,40.57,152095.0,31.8625,31.8782,31.8468,31.8468,152095.0
2017-06-20 12:30:00,40.58,40.59,40.57,40.58,25440.0,31.8546,31.8625,31.8468,31.8546,25440.0
2017-06-20 12:35:00,40.59,40.6,40.58,40.59,43975.0,31.8625,31.8703,31.8546,31.8625,43975.0
2017-06-20 12:40:00,40.58,40.59,40.58,40.59,23045.0,31.8546,31.8625,31.8546,31.8625,23045.0
2017-06-20 12:45:00,40.59,40.59,40.57,40.58,143804.0,31.8625,31.8625,31.8468,31.8546,143804.0
2017-06-20 12:50:00,40.58,40.59,40.57,40.59,51357.0,31.8546,31.8625,31.8468,31.8625,51357.0
2017-06-20 12:55:00,40.59,40.62,40.58,40.62,89790.0,31.8625,31.886,31.8546,31.886,89790.0
2017-06-20 13:00:00,40.62,40.64,40.61,40.63,87437.0,31.886,31.9017,31.8782,31.8939,87437.0
2017-06-20 13:05:00,40.63,40.65,40.62,40.64,48273.0,31.8939,31.9096,31.886,31.9017,48273.0
2017-06-20 13:10:00,40.65,40.65,40.62,40.63,56953.0,31.9096,31.9096,31.886,31.8939,56953.0
2017-06-20 13:15:00,40.63,40.64,40.62,40.63,61038.0,31.8939,31.9017,31.886,31.8939,61038.0
2017-06-20 13:20:00,40.63,40.65,40.62,40.64,67938.0,31.8939,31.9096,31.886,31.9017,67938.0
2017-06-20 13:25:00,40.64,40.65,40.62,40.63,29966.0,31.9017,31.9096,31.886,31.8939,29966.0
2017-06-20 13:30:00,40.63,40.63,40.61,40.62,22379.0,31.8939,31.8939,31.8782,31.886,22379.0
2017-06-20 13:35:00,40.61,40.62,40.6,40.61,74458.0,31.8782,31.886,31.8703,31.8782,74458.0
2017-06-20 13:40:00,40.6,40.61,40.55,40.58,172275.0,31.8703,31.8782,31.8311,31.8546,172275.0
2017-06-20 13:45:00,40.57,40.58,40.56,40.57,23866.0,31.8468,31.8546,31.8389,31.8468,23866.0
2017-06-20 13:50:00,40.58,40.58,40.56,40.58,18202.0,31.8546,31.8546,31.8389,31.8546,18202.0
2017-06-20 13:55:00,40.58,40.58,40.57,40.57,12125.0,31.8546,31.8546,31.8468,31.8468,12125.0
2017-06-20 14:00:00,40.58,40.62,40.57,40.59,42278.0,31.8546,31.886,31.8468,31.8625,42278.0
2017-06-20 14:05:00,40.6,40.6,40.59,40.59,40478.0,31.8703,31.8703,31.8625,31.8625,40478.0
2017-06-20 14:10:00,40.59,40.61,40.59,40.61,58913.0,31.8625,31.8782,31.8625,31.8782,58913.0
2017-06-20 14:15:00,40.61,40.61,40.6,40.61,27337.0,31.8782,31.8782,31.8703,31.8782,27337.0
2017-06-20 14:20:00,40.61,40.61,40.6,40.6,57546.0,31.8782,31.8782,31.8703,31.8703,57546.0
2017-06-20 14:25:00,40.61,40.61,40.59,40.6,48728.0,31.8782,31.8782,31.8625,31.8703,48728.0
2017-06-20 14:30:00,40.59,40.61,40.59,40.59,50470.0,31.8625,31.8782,31.8625,31.8625,50470.0
2017-06-20 14:35:00,40.59,40.6,40.58,40.6,84413.0,31.8625,31.8703,31.8546,31.8703,84413.0
2017-06-20 14:40:00,40.59,40.61,40.59,40.61,70397.0,31.8625,31.8782,31.8625,31.8782,70397.0
2017-06-20 14:45:00,40.61,40.61,40.59,40.59,58833.0,31.8782,31.8782,31.8625,31.8625,58833.0
2017-06-20 14:50:00,40.59,40.61,40.59,40.61,48916.0,31.8625,31.8782,31.8625,31.8782,48916.0
2017-06-20 14:55:00,40.61,40.61,40.58,40.59,111949.0,31.8782,31.8782,31.8546,31.8625,111949.0
2017-06-20 15:00:00,40.59,40.6,40.58,40.6,31699.0,31.8625,31.8703,31.8546,31.8703,31699.0
2017-06-20 15:05:00,40.6,40.6,40.58,40.59,97645.0,31.8703,31.8703,31.8546,31.8625,97645.0
2017-06-20 15:10:00,40.58,40.6,40.58,40.6,76490.0,31.8546,31.8703,31.8546,31.8703,76490.0
2017-06-20 15:15:00,40.6,40.62,40.6,40.61,129336.0,31.8703,31.886,31.8703,31.8782,129336.0
2017-06-20 15:20:00,40.61,40.62,40.6,40.61,41544.0,31.8782,31.886,31.8703,31.8782,41544.0
2017-06-20 15:25:00,40.6,40.61,40.59,40.61,94048.0,31.8703,31.8782,31.8625,31.8782,94048.0
2017-06-20 15:30:00,40.61,40.61,40.58,40.59,122622.0,31.8782,31.8782,31.8546,31.8625,122622.0
2017-06-20 15:35:00,40.6,40.6,40.57,40.59,117457.0,31.8703,31.8703,31.8468,31.8625,117457.0
2017-06-20 15:40:00,40.59,40.6,40.58,40.59,157145.0,31.8625,31.8703,31.8546,31.8625,157145.0
2017-06-20 15:45:00,40.59,40.59,40.55,40.55,270134.0,31.8625,31.8625,31.8311,31.8311,270134.0
2017-06-20 15:50:00,40.55,40.56,40.53,40.54,397674.0,31.8311,31.8389,31.8154,31.8232,397674.0
2017-06-20 15:55:00,40.53,40.54,40.51,40.53,1599201.0,31.8154,31.8232,31.7997,31.8154,1599201.0
2017-06-21 09:30:00,40.52,40.57,40.52,40.54,483953.0,32.0066,32.0461,32.0066,32.0224,483953.0
2017-06-21 09:35:00,40.54,40.56,40.52,40.55,192980.0,32.0224,32.0382,32.0066,32.0303,192980.0
2017-06-21 09:40:00,40.56,40.56,40.52,40.54,142427.0,32.0382,32.0382,32.0066,32.0224,142427.0
2017-06-21 09:45:00,40.54,40.58,40.53,40.57,121383.0,32.0224,32.054,32.0145,32.0461,121383.0
2017-06-21 09:50:00,40.57,40.58,40.54,40.56,180783.0,32.0461,32.054,32.0224,32.0382,180783.0
2017-06-21 09:55:00,40.56,40.59,40.56,40.58,64296.0,32.0382,32.0619,32.0382,32.054,64296.0
2017-06-21 10:00:00,40.58,40.6,40.56,40.56,186352.0,32.054,32.0698,32.0382,32.0382,186352.0
2017-06-21 10:05:00,40.56,40.6,40.55,40.58,195753.0,32.0382,32.0698,32.0303,32.054,195753.0
2017-06-21 10:10:00,40.58,40.58,40.55,40.56,126847.0,32.054,32.054,32.0303,32.0382,126847.0
2017-06-21 10:15:00,40.56,40.57,40.54,40.55,111917.0,32.0382,32.0461,32.0224,32.0303,111917.0
2017-06-21 10:20:00,40.55,40.57,40.54,40.56,96598.0,32.0303,32.0461,32.0224,32.0382,96598.0
2017-06-21 10:25:00,40.56,40.58,40.55,40.58,114277.0,32.0382,32.054,32.0303,32.054,114277.0
2017-06-21 10:30:00,40.58,40.62,40.58,40.61,258240.0,32.054,32.0856,32.054,32.0777,258240.0
2017-06-21 10:35:00,40.6,40.62,40.56,40.59,147975.0,32.0698,32.0856,32.0382,32.0619,147975.0
2017-06-21 10:40:00,40.6,40.63,40.59,40.62,87702.0,32.0698,32.0935,32.0619,32.0856,87702.0
2017-06-21 10:45:00,40.62,40.63,40.6,40.62,67938.0,32.0856,32.0935,32.0698,32.0856,67938.0
2017-06-21 10:50:00,40.63,40.64,40.61,40.63,96315.0,32.0935,32.1014,32.0777,32.0935,96315.0
2017-06-21 10:55:00,40.63,40.63,40.59,40.59,229063.0,32.0935,32.0935,32.0619,32.0619,229063.0
2017-06-21 11:00:00,40.59,40.59,40.51,40.51,129752.0,32.0619,32.0619,31.9987,31.9987,129752.0
2017-06-21 11:05:00,40.52,40.54,40.51,40.52,219925.0,32.0066,32.0224,31.9987,32.0066,219925.0
2017-06-21 11:10:00,40.52,40.53,40.49,40.49,92562.0,32.0066,32.0145,31.9829,31.9829,92562.0
2017-06-21 11:15:00,40.5,40.52,40.48,40.51,127255.0,31.9908,32.0066,31.975,31.9987,127255.0
2017-06-21 11:20:00,40.52,40.54,40.5,40.51,95222.0,32.0066,32.0224,31.9908,31.9987,95222.0
2017-06-21 11:25:00,40.51,40.53,40.5,40.53,43266.0,31.9987,32.0145,31.9908,32.0145,43266.0
2017-06-21 11:30:00,40.53,40.54,40.51,40.53,76371.0,32.0145,32.0224,31.9987,32.0145,76371.0
2017-06-21 11:35:00,40.54,40.54,40.52,40.53,84198.0,32.0224,32.0224,32.0066,32.0145,84198.0
2017-06-21 11:40:00,40.52,40.58,40.52,40.58,57373.0,32.0066,32.054,32.0066,32.054,57373.0
2017-06-21 11:45:00,40.58,40.58,40.56,40.57,14039.0,32.054,32.054,32.0382,32.0461,14039.0
2017-06-21 11:50:00,40.57,40.57,40.55,40.56,51593.0,32.0461,32.0461,32.0303,32.0382,51593.0
2017-06-21 11:55:00,40.57,40.58,40.56,40.58,39498.0,32.0461,32.054,32.0382,32.054,39498.0
2017-06-21 12:00:00,40.58,40.58,40.54,40.54,55839.0,32.054,32.054,32.0224,32.0224,55839.0
2017-06-21 12:05:00,40.55,40.56,40.53,40.55,30537.0,32.0303,32.0382,32.0145,32.0303,30537.0
2017-06-21 12:10:00,40.56,40.56,40.54,40.55,20876.0,32.0382,32.0382,32.0224,32.0303,20876.0
2017-06-21 12:15:00,40.54,40.55,40.53,40.54,54910.0,32.0224,32.0303,32.0145,32.0224,54910.0
2017-06-21 12:20:00,40.53,40.57,40.53,40.57,54803.0,32.0145,32.0461,32.0145,32.0461,54803.0
2017-06-21 12:25:00,40.56,40.57,40.55,40.55,69417.0,32.0382,32.0461,32.0303,32.0303,69417.0
2017-06-21 12:30:00,40.55,40.57,40.55,40.55,49531.0,32.0303,32.0461,32.0303,32.0303,49531.0
2017-06-21 12:35:00,40.55,40.55,40.5,40.51,46378.0,32.0303,32.0303,31.9908,31.9987,46378.0
2017-06-21 12:40:00,40.5,40.51,40.48,40.48,69995.0,31.9908,31.9987,31.975,31.975,69995.0
2017-06-21 12:45:00,40.49,40.51,40.46,40.47,69877.0,31.9829,31.9987,31.9592,31.9671,69877.0
2017-06-21 12:50:00,40.47,40.49,40.45,40.48,98256.0,31.9671,31.9829,31.9513,31.975,98256.0
2017-06-21 12:55:00,40.47,40.48,40.44,40.45,178775.0,31.9671,31.975,31.9434,31.9513,178775.0
2017-06-21 13:00:00,40.44,40.47,40.43,40.46,54507.0,31.9434,31.9671,31.9355,31.9592,54507.0
2017-06-21 13:05:00,40.46,40.46,40.43,40.44,56938.0,31.9592,31.9592,31.9355,31.9434,56938.0
2017-06-21 13:10:00,40.44,40.47,40.44,40.46,39946.0,31.9434,31.9671,31.9434,31.9592,39946.0
2017-06-21 13:15:00,40.46,40.48,40.45,40.46,33827.0,31.9592,31.975,31.9513,31.9592,33827.0
2017-06-21 13:20:00,40.46,40.48,40.45,40.47,45609.0,31.9592,31.975,31.9513,31.9671,45609.0
2017-06-21 13:25:00,40.48,40.49,40.45,40.47,146018.0,31.975,31.9829,31.9513,31.9671,146018.0
2017-06-21 13:30:00,40.47,40.49,40.47,40.47,31763.0,31.9671,31.9829,31.9671,31.9671,31763.0
2017-06-21 13:35:00,40.47,40.47,40.44,40.45,47484.0,31.9671,31.9671,31.9434,31.9513,47484.0
2017-06-21 13:40:00,40.45,40.45,40.42,40.43,17316.0,31.9513,31.9513,31.9276,31.9355,17316.0
2017-06-21 13:45:00,40.44,40.44,40.41,40.41,34385.0,31.9434,31.9434,31.9197,31.9197,34385.0
2017-06-21 13:50:00,40.41,40.41,40.38,40.4,35332.0,31.9197,31.9197,31.896,31.9118,35332.0
2017-06-21 13:55:00,40.39,40.41,40.38,40.4,18044.0,31.9039,31.9197,31.896,31.9118,18044.0
2017-06-21 14:00:00,40.4,40.41,40.39,40.4,38154.0,31.9118,31.9197,31.9039,31.9118,38154.0
2017-06-21 14:05:00,40.4,40.41,40.37,40.4,98596.0,31.9118,31.9197,31.8881,31.9118,98596.0
2017-06-21 14:10:00,40.39,40.42,40.39,40.41,46450.0,31.9039,31.9276,31.9039,31.9197,46450.0
2017-06-21 14:15:00,40.42,40.43,40.41,40.42,95977.0,31.9276,31.9355,31.9197,31.9276,95977.0
2017-06-21 14:20:00,40.42,40.42,40.4,40.4,21969.0,31.9276,31.9276,31.9118,31.9118,21969.0
2017-06-21 14:25:00,40.41,40.41,40.38,40.38,36548.0,31.9197,31.9197,31.896,31.896,36548.0
2017-06-21 14:30:00,40.39,40.42,40.38,40.41,52402.0,31.9039,31.9276,31.896,31.9197,52402.0
2017-06-21 14:35:00,40.41,40.45,40.4,40.45,36267.0,31.9197,31.9513,31.9118,31.9513,36267.0
2017-06-21 14:40:00,40.45,40.46,40.44,40.46,53672.0,31.9513,31.9592,31.9434,31.9592,53672.0
2017-06-21 14:45:00,40.45,40.46,40.43,40.45,50834.0,31.9513,31.9592,31.9355,31.9513,50834.0
2017-06-21 14:50:00,40.45,40.47,40.44,40.47,118698.0,31.9513,31.9671,31.9434,31.9671,118698.0
2017-06-21 14:55:00,40.47,40.47,40.45,40.45,94542.0,31.9671,31.9671,31.9513,31.9513,94542.0
2017-06-21 15:00:00,40.45,40.46,40.43,40.43,81677.0,31.9513,31.9592,31.9355,31.9355,81677.0
2017-06-21 15:05:00,40.44,40.44,40.43,40.44,61323.0,31.9434,31.9434,31.9355,31.9434,61323.0
2017-06-21 15:10:00,40.44,40.45,40.44,40.45,97486.0,31.9434,31.9513,31.9434,31.9513,97486.0
2017-06-21 15:15:00,40.44,40.45,40.43,40.45,151275.0,31.9434,31.9513,31.9355,31.9513,151275.0
2017-06-21 15:20:00,40.45,40.46,40.44,40.44,83726.0,31.9513,31.9592,31.9434,31.9434,83726.0
2017-06-21 15:25:00,40.44,40.45,40.43,40.45,47853.0,31.9434,31.9513,31.9355,31.9513,47853.0
2017-06-21 15:30:00,40.44,40.45,40.42,40.43,79822.0,31.9434,31.9513,31.9276,31.9355,79822.0
2017-06-21 15:35:00,40.43,40.44,40.41,40.42,89574.0,31.9355,31.9434,31.9197,31.9276,89574.0
2017-06-21 15:40:00,40.41,40.44,40.41,40.43,135628.0,31.9197,31.9434,31.9197,31.9355,135628.0
2017-06-21 15:45:00,40.43,40.44,40.42,40.44,157866.0,31.9355,31.9434,31.9276,31.9434,157866.0
2017-06-21 15:50:00,40.44,40.44,40.43,40.44,100074.0,31.9434,31.9434,31.9355,31.9434,100074.0
2017-06-21 15:55:00,40.44,40.44,40.42,40.42,167894.0,31.9434,31.9434,31.9276,31.9276,167894.0
2017-06-22 09:30:00,40.61,40.64,40.56,40.59,541203.0,32.0777,32.1014,32.0382,32.0619,541203.0
2017-06-22 09:35:00,40.59,40.6,40.53,40.54,68517.0,32.0619,32.0698,32.0145,32.0224,68517.0
2017-06-22 09:40:00,40.53,40.55,40.52,40.54,265636.0,32.0145,32.0303,32.0066,32.0224,265636.0
2017-06-22 09:45:00,40.54,40.55,40.52,40.53,292823.0,32.0224,32.0303,32.0066,32.0145,292823.0
2017-06-22 09:50:00,40.53,40.56,40.52,40.54,179740.0,32.0145,32.0382,32.0066,32.0224,179740.0
2017-06-22 09:55:00,40.54,40.57,40.54,40.55,78846.0,32.0224,32.0461,32.0224,32.0303,78846.0
2017-06-22 10:00:00,40.55,40.56,40.5,40.54,218027.0,32.0303,32.0382,31.9908,32.0224,218027.0
2017-06-22 10:05:00,40.53,40.55,40.51,40.52,210935.0,32.0145,32.0303,31.9987,32.0066,210935.0
2017-06-22 10:10:00,40.52,40.53,40.51,40.52,211891.0,32.0066,32.0145,31.9987,32.0066,211891.0
2017-06-22 10:15:00,40.52,40.54,40.51,40.53,83600.0,32.0066,32.0224,31.9987,32.0145,83600.0
2017-06-22 10:20:00,40.52,40.53,40.49,40.51,206572.0,32.0066,32.0145,31.9829,31.9987,206572.0
2017-06-22 10:25:00,40.51,40.52,40.5,40.51,84578.0,31.9987,32.0066,31.9908,31.9987,84578.0
2017-06-22 10:30:00,40.51,40.52,40.5,40.5,70140.0,31.9987,32.0066,31.9908,31.9908,70140.0
2017-06-22 10:35:00,40.51,40.52,40.49,40.52,153327.0,31.9987,32.0066,31.9829,32.0066,153327.0
2017-06-22 10:40:00,40.51,40.56,40.51,40.55,277905.0,31.9987,32.0382,31.9987,32.0303,277905.0
2017-06-22 10:45:00,40.55,40.58,40.55,40.57,86107.0,32.0303,32.054,32.0303,32.0461,86107.0
2017-06-22 10:50:00,40.57,40.58,40.56,40.57,180984.0,32.0461,32.054,32.0382,32.0461,180984.0
2017-06-22 10:55:00,40.57,40.57,40.55,40.55,217370.0,32.0461,32.0461,32.0303,32.0303,217370.0
2017-06-22 11:00:00,40.56,40.62,40.55,40.62,166824.0,32.0382,32.0856,32.0303,32.0856,166824.0
2017-06-22 11:05:00,40.61,40.65,40.6,40.64,168138.0,32.0777,32.1093,32.0698,32.1014,168138.0
2017-06-22 11:10:00,40.63,40.65,40.63,40.63,89717.0,32.0935,32.1093,32.0935,32.0935,89717.0
2017-06-22 11:15:00,40.63,40.65,40.63,40.65,133673.0,32.0935,32.1093,32.0935,32.1093,133673.0
2017-06-22 11:20:00,40.64,40.65,40.64,40.65,82376.0,32.1014,32.1093,32.1014,32.1093,82376.0
2017-06-22 11:25:00,40.64,40.65,40.63,40.65,95319.0,32.1014,32.1093,32.0935,32.1093,95319.0
2017-06-22 11:30:00,40.65,40.65,40.63,40.65,142905.0,32.1093,32.1093,32.0935,32.1093,142905.0
2017-06-22 11:35:00,40.65,40.65,40.64,40.65,32555.0,32.1093,32.1093,32.1014,32.1093,32555.0
2017-06-22 11:40:00,40.65,40.66,40.62,40.63,305452.0,32.1093,32.1172,32.0856,32.0935,305452.0
2017-06-22 11:45:00,40.63,40.63,40.61,40.62,106560.0,32.0935,32.0935,32.0777,32.0856,106560.0
2017-06-22 11:50:00,40.62,40.63,40.61,40.63,58777.0,32.0856,32.0935,32.0777,32.0935,58777.0
2017-06-22 11:55:00,40.63,40.64,40.62,40.64,95163.0,32.0935,32.1014,32.0856,32.1014,95163.0
2017-06-22 12:00:00,40.64,40.65,40.63,40.64,203029.0,32.1014,32.1093,32.0935,32.1014,203029.0
2017-06-22 12:05:00,40.64,40.65,40.63,40.64,96568.0,32.1014,32.1093,32.0935,32.1014,96568.0
2017-06-22 12:10:00,40.64,40.65,40.64,40.65,81777.0,32.1014,32.1093,32.1014,32.1093,81777.0
2017-06-22 12:15:00,40.64,40.66,40.64,40.65,47591.0,32.1014,32.1172,32.1014,32.1093,47591.0
2017-06-22 12:20:00,40.66,40.67,40.65,40.66,25081.0,32.1172,32.1251,32.1093,32.1172,25081.0
2017-06-22 12:25:00,40.67,40.68,40.66,40.68,39153.0,32.1251,32.133,32.1172,32.133,39153.0
2017-06-22 12:30:00,40.68,40.7,40.67,40.7,67962.0,32.133,32.1488,32.1251,32.1488,67962.0
2017-06-22 12:35:00,40.69,40.7,40.68,40.69,45767.0,32.1409,32.1488,32.133,32.1409,45767.0
2017-06-22 12:40:00,40.69,40.69,40.66,40.68,20452.0,32.1409,32.1409,32.1172,32.133,20452.0
2017-06-22 12:45:00,40.68,40.69,40.67,40.69,58348.0,32.133,32.1409,32.1251,32.1409,58348.0
2017-06-22 12:50:00,40.69,40.71,40.69,40.7,30418.0,32.1409,32.1567,32.1409,32.1488,30418.0
2017-06-22 12:55:00,40.69,40.7,40.67,40.68,41721.0,32.1409,32.1488,32.1251,32.133,41721.0
2017-06-22 13:00:00,40.69,40.7,40.68,40.7,25455.0,32.1409,32.1488,32.133,32.1488,25455.0
2017-06-22 13:05:00,40.7,40.7,40.68,40.69,50576.0,32.1488,32.1488,32.133,32.1409,50576.0
2017-06-22 13:10:00,40.7,40.7,40.65,40.66,167717.0,32.1488,32.1488,32.1093,32.1172,167717.0
2017-06-22 13:15:00,40.67,40.67,40.65,40.66,35312.0,32.1251,32.1251,32.1093,32.1172,35312.0
2017-06-22 13:20:00,40.66,40.68,40.63,40.63,61304.0,32.1172,32.133,32.0935,32.0935,61304.0
2017-06-22 13:25:00,40.64,40.66,40.63,40.65,33928.0,32.1014,32.1172,32.0935,32.1093,33928.0
2017-06-22 13:30:00,40.66,40.66,40.63,40.64,31354.0,32.1172,32.1172,32.0935,32.1014,31354.0
2017-06-22 13:35:00,40.63,40.65,40.63,40.63,20033.0,32.0935,32.1093,32.0935,32.0935,20033.0
2017-06-22 13:40:00,40.63,40.64,40.63,40.64,44777.0,32.0935,32.1014,32.0935,32.1014,44777.0
2017-06-22 13:45:00,40.64,40.65,40.63,40.65,142823.0,32.1014,32.1093,32.0935,32.1093,142823.0
2017-06-22 13:50:00,40.65,40.66,40.64,40.66,63333.0,32.1093,32.1172,32.1014,32.1172,63333.0
2017-06-22 13:55:00,40.66,40.67,40.65,40.66,32008.0,32.1172,32.1251,32.1093,32.1172,32008.0
2017-06-22 14:00:00,40.67,40.68,40.66,40.68,91793.0,32.1251,32.133,32.1172,32.133,91793.0
2017-06-22 14:05:00,40.68,40.69,40.67,40.68,105613.0,32.133,32.1409,32.1251,32.133,105613.0
2017-06-22 14:10:00,40.68,40.68,40.66,40.68,44695.0,32.133,32.133,32.1172,32.133,44695.0
2017-06-22 14:15:00,40.68,40.69,40.66,40.67,84516.0,32.133,32.1409,32.1172,32.1251,84516.0
2017-06-22 14:20:00,40.68,40.68,40.66,40.67,137062.0,32.133,32.133,32.1172,32.1251,137062.0
2017-06-22 14:25:00,40.66,40.67,40.66,40.66,27560.0,32.1172,32.1251,32.1172,32.1172,27560.0
2017-06-22 14:30:00,40.66,40.66,40.64,40.65,62786.0,32.1172,32.1172,32.1014,32.1093,62786.0
2017-06-22 14:35:00,40.65,40.66,40.64,40.66,40183.0,32.1093,32.1172,32.1014,32.1172,40183.0
2017-06-22 14:40:00,40.66,40.67,40.65,40.67,28601.0,32.1172,32.1251,32.1093,32.1251,28601.0
2017-06-22 14:45:00,40.67,40.69,40.66,40.67,43322.0,32.1251,32.1409,32.1172,32.1251,43322.0
2017-06-22 14:50:00,40.66,40.68,40.66,40.66,32785.0,32.1172,32.133,32.1172,32.1172,32785.0
2017-06-22 14:55:00,40.66,40.67,40.65,40.66,29397.0,32.1172,32.1251,32.1093,32.1172,29397.0
2017-06-22 15:00:00,40.66,40.66,40.64,40.65,72739.0,32.1172,32.1172,32.1014,32.1093,72739.0
2017-06-22 15:05:00,40.65,40.67,40.65,40.66,43692.0,32.1093,32.1251,32.1093,32.1172,43692.0
2017-06-22 15:10:00,40.66,40.67,40.65,40.66,34430.0,32.1172,32.1251,32.1093,32.1172,34430.0
2017-06-22 15:15:00,40.66,40.66,40.64,40.65,50943.0,32.1172,32.1172,32.1014,32.1093,50943.0
2017-06-22 15:20:00,40.66,40.66,40.64,40.65,34285.0,32.1172,32.1172,32.1014,32.1093,34285.0
2017-06-22 15:25:00,40.65,40.65,40.63,40.65,35831.0,32.1093,32.1093,32.0935,32.1093,35831.0
2017-06-22 15:30:00,40.65,40.66,40.62,40.63,103680.0,32.1093,32.1172,32.0856,32.0935,103680.0
2017-06-22 15:35:00,40.63,40.64,40.61,40.61,85263.0,32.0935,32.1014,32.0777,32.0777,85263.0
2017-06-22 15:40:00,40.62,40.62,40.58,40.59,98305.0,32.0856,32.0856,32.054,32.0619,98305.0
2017-06-22 15:45:00,40.58,40.61,40.58,40.59,102664.0,32.054,32.0777,32.054,32.0619,102664.0
2017-06-22 15:50:00,40.59,40.6,40.57,40.58,164491.0,32.0619,32.0698,32.0461,32.054,164491.0
2017-06-22 15:55:00,40.58,40.6,40.57,40.59,711346.0,32.054,32.0698,32.0461,32.0619,711346.0
2017-06-23 09:30:00,40.64,40.66,40.61,40.63,140991.0,32.1014,32.1172,32.0777,32.0935,140991.0
2017-06-23 09:35:00,40.62,40.63,40.61,40.62,29190.0,32.0856,32.0935,32.0777,32.0856,29190.0
2017-06-23 09:40:00,40.61,40.63,40.59,40.59,53777.0,32.0777,32.0935,32.0619,32.0619,53777.0
2017-06-23 09:45:00,40.6,40.62,40.58,40.62,46911.0,32.0698,32.0856,32.054,32.0856,46911.0
2017-06-23 09:50:00,40.62,40.62,40.58,40.6,40374.0,32.0856,32.0856,32.054,32.0698,40374.0
2017-06-23 09:55:00,40.6,40.64,40.58,40.64,48576.0,32.0698,32.1014,32.054,32.1014,48576.0
2017-06-23 10:00:00,40.64,40.66,40.62,40.64,1617565.0,32.1014,32.1172,32.0856,32.1014,1617565.0
2017-06-23 10:05:00,40.64,40.66,40.63,40.65,104301.0,32.1014,32.1172,32.0935,32.1093,104301.0
2017-06-23 10:10:00,40.66,40.67,40.64,40.66,131964.0,32.1172,32.1251,32.1014,32.1172,131964.0
2017-06-23 10:15:00,40.66,40.66,40.62,40.65,64190.0,32.1172,32.1172,32.0856,32.1093,64190.0
2017-06-23 10:20:00,40.64,40.66,40.62,40.65,193493.0,32.1014,32.1172,32.0856,32.1093,193493.0
2017-06-23 10:25:00,40.66,40.68,40.65,40.66,36396.0,32.1172,32.133,32.1093,32.1172,36396.0
2017-06-23 10:30:00,40.67,40.74,40.67,40.73,118211.0,32.1251,32.1804,32.1251,32.1725,118211.0
2017-06-23 10:35:00,40.73,40.74,40.72,40.73,39806.0,32.1725,32.1804,32.1646,32.1725,39806.0
2017-06-23 10:40:00,40.74,40.77,40.73,40.75,92566.0,32.1804,32.2041,32.1725,32.1883,92566.0
2017-06-23 10:45:00,40.75,40.76,40.74,40.76,95023.0,32.1883,32.1962,32.1804,32.1962,95023.0
2017-06-23 10:50:00,40.76,40.77,40.75,40.76,82549.0,32.1962,32.2041,32.1883,32.1962,82549.0
2017-06-23 10:55:00,40.76,40.77,40.74,40.75,86226.0,32.1962,32.2041,32.1804,32.1883,86226.0
2017-06-23 11:00:00,40.75,40.76,40.74,40.75,68853.0,32.1883,32.1962,32.1804,32.1883,68853.0
2017-06-23 11:05:00,40.75,40.76,40.74,40.75,64967.0,32.1883,32.1962,32.1804,32.1883,64967.0
2017-06-23 11:10:00,40.74,40.75,40.72,40.73,42976.0,32.1804,32.1883,32.1646,32.1725,42976.0
2017-06-23 11:15:00,40.73,40.74,40.72,40.74,133711.0,32.1725,32.1804,32.1646,32.1804,133711.0
2017-06-23 11:20:00,40.73,40.77,40.73,40.76,67784.0,32.1725,32.2041,32.1725,32.1962,67784.0
2017-06-23 11:25:00,40.75,40.77,40.74,40.75,78461.0,32.1883,32.2041,32.1804,32.1883,78461.0
2017-06-23 11:30:00,40.74,40.75,40.74,40.75,84787.0,32.1804,32.1883,32.1804,32.1883,84787.0
2017-06-23 11:35:00,40.75,40.75,40.74,40.74,41069.0,32.1883,32.1883,32.1804,32.1804,41069.0
2017-06-23 11:40:00,40.75,40.75,40.74,40.75,46871.0,32.1883,32.1883,32.1804,32.1883,46871.0
2017-06-23 11:45:00,40.75,40.75,40.73,40.73,87094.0,32.1883,32.1883,32.1725,32.1725,87094.0
2017-06-23 11:50:00,40.73,40.77,40.73,40.77,140659.0,32.1725,32.2041,32.1725,32.2041,140659.0
2017-06-23 11:55:00,40.77,40.77,40.76,40.77,40936.0,32.2041,32.2041,32.1962,32.2041,40936.0
2017-06-23 12:00:00,40.76,40.78,40.76,40.78,46442.0,32.1962,32.212,32.1962,32.212,46442.0
2017-06-23 12:05:00,40.78,40.79,40.77,40.77,47974.0,32.212,32.2199,32.2041,32.2041,47974.0
2017-06-23 12:10:00,40.77,40.78,40.77,40.77,8785.0,32.2041,32.212,32.2041,32.2041,8785.0
2017-06-23 12:15:00,40.77,40.78,40.77,40.77,39209.0,32.2041,32.212,32.2041,32.2041,39209.0
2017-06-23 12:20:00,40.78,40.79,40.77,40.79,38512.0,32.212,32.2199,32.2041,32.2199,38512.0
2017-06-23 12:25:00,40.78,40.79,40.77,40.77,30695.0,32.212,32.2199,32.2041,32.2041,30695.0
2017-06-23 12:30:00,40.77,40.79,40.77,40.79,15631.0,32.2041,32.2199,32.2041,32.2199,15631.0
2017-06-23 12:35:00,40.78,40.79,40.77,40.78,58386.0,32.212,32.2199,32.2041,32.212,58386.0
2017-06-23 12:40:00,40.78,40.78,40.77,40.78,19120.0,32.212,32.212,32.2041,32.212,19120.0
2017-06-23 12:45:00,40.78,40.79,40.77,40.78,84052.0,32.212,32.2199,32.2041,32.212,84052.0
2017-06-23 12:50:00,40.77,40.78,40.76,40.78,21268.0,32.2041,32.212,32.1962,32.212,21268.0
2017-06-23 12:55:00,40.78,40.78,40.75,40.75,28929.0,32.212,32.212,32.1883,32.1883,28929.0
2017-06-23 13:00:00,40.76,40.77,40.75,40.76,19787.0,32.1962,32.2041,32.1883,32.1962,19787.0
2017-06-23 13:05:00,40.76,40.76,40.73,40.74,42738.0,32.1962,32.1962,32.1725,32.1804,42738.0
2017-06-23 13:10:00,40.73,40.75,40.73,40.74,17049.0,32.1725,32.1883,32.1725,32.1804,17049.0
2017-06-23 13:15:00,40.73,40.75,40.73,40.74,55545.0,32.1725,32.1883,32.1725,32.1804,55545.0
2017-06-23 13:20:00,40.74,40.75,40.73,40.74,168698.0,32.1804,32.1883,32.1725,32.1804,168698.0
2017-06-23 13:25:00,40.74,40.75,40.73,40.75,14925.0,32.1804,32.1883,32.1725,32.1883,14925.0
2017-06-23 13:30:00,40.75,40.77,40.74,40.77,61778.0,32.1883,32.2041,32.1804,32.2041,61778.0
2017-06-23 13:35:00,40.77,40.77,40.76,40.77,34766.0,32.2041,32.2041,32.1962,32.2041,34766.0
2017-06-23 13:40:00,40.77,40.77,40.76,40.77,76449.0,32.2041,32.2041,32.1962,32.2041,76449.0
2017-06-23 13:45:00,40.77,40.77,40.75,40.75,26843.0,32.2041,32.2041,32.1883,32.1883,26843.0
2017-06-23 13:50:00,40.76,40.79,40.75,40.79,30679.0,32.1962,32.2199,32.1883,32.2199,30679.0
2017-06-23 13:55:00,40.78,40.79,40.76,40.77,44691.0,32.212,32.2199,32.1962,32.2041,44691.0
2017-06-23 14:00:00,40.77,40.77,40.76,40.77,31474.0,32.2041,32.2041,32.1962,32.2041,31474.0
2017-06-23 14:05:00,40.77,40.77,40.75,40.77,68712.0,32.2041,32.2041,32.1883,32.2041,68712.0
2017-06-23 14:10:00,40.77,40.78,40.76,40.77,35597.0,32.2041,32.212,32.1962,32.2041,35597.0
2017-06-23 14:15:00,40.77,40.78,40.76,40.77,58697.0,32.2041,32.212,32.1962,32.2041,58697.0
2017-06-23 14:20:00,40.77,40.77,40.75,40.76,37658.0,32.2041,32.2041,32.1883,32.1962,37658.0
2017-06-23 14:25:00,40.75,40.76,40.75,40.75,25663.0,32.1883,32.1962,32.1883,32.1883,25663.0
2017-06-23 14:30:00,40.76,40.76,40.74,40.76,80290.0,32.1962,32.1962,32.1804,32.1962,80290.0
2017-06-23 14:35:00,40.76,40.76,40.73,40.74,90402.0,32.1962,32.1962,32.1725,32.1804,90402.0
2017-06-23 14:40:00,40.73,40.74,40.71,40.72,20079.0,32.1725,32.1804,32.1567,32.1646,20079.0
2017-06-23 14:45:00,40.72,40.73,40.71,40.73,24957.0,32.1646,32.1725,32.1567,32.1725,24957.0
2017-06-23 14:50:00,40.72,40.74,40.72,40.73,63588.0,32.1646,32.1804,32.1646,32.1725,63588.0
2017-06-23 14:55:00,40.73,40.74,40.71,40.72,97032.0,32.1725,32.1804,32.1567,32.1646,97032.0
2017-06-23 15:00:00,40.72,40.72,40.68,40.7,187190.0,32.1646,32.1646,32.133,32.1488,187190.0
2017-06-23 15:05:00,40.7,40.71,40.69,40.71,30049.0,32.1488,32.1567,32.1409,32.1567,30049.0
2017-06-23 15:10:00,40.71,40.72,40.7,40.72,53648.0,32.1567,32.1646,32.1488,32.1646,53648.0
2017-06-23 15:15:00,40.71,40.71,40.69,40.71,57103.0,32.1567,32.1567,32.1409,32.1567,57103.0
2017-06-23 15:20:00,40.7,40.71,40.69,40.7,36271.0,32.1488,32.1567,32.1409,32.1488,36271.0
2017-06-23 15:25:00,40.69,40.71,40.68,40.69,52545.0,32.1409,32.1567,32.133,32.1409,52545.0
2017-06-23 15:30:00,40.68,40.71,40.67,40.71,75125.0,32.133,32.1567,32.1251,32.1567,75125.0
2017-06-23 15:35:00,40.71,40.71,40.68,40.69,52954.0,32.1567,32.1567,32.133,32.1409,52954.0
2017-06-23 15:40:00,40.69,40.72,40.69,40.72,34961.0,32.1409,32.1646,32.1409,32.1646,34961.0
2017-06-23 15:45:00,40.72,40.73,40.71,40.73,78223.0,32.1646,32.1725,32.1567,32.1725,78223.0
2017-06-23 15:50:00,40.73,40.73,40.71,40.72,75197.0,32.1725,32.1725,32.1567,32.1646,75197.0
2017-06-23 15:55:00,40.72,40.73,40.7,40.72,322738.0,32.1646,32.1725,32.1488,32.1646,322738.0
2017-06-26 09:30:00,41.11,41.17,41.06,41.16,477792.0,32.4726,32.52,32.4331,32.5121,477792.0
2017-06-26 09:35:00,41.16,41.17,41.15,41.16,130540.0,32.5121,32.52,32.5042,32.5121,130540.0
2017-06-26 09:40:00,41.16,41.2,41.16,41.19,143533.0,32.5121,32.5437,32.5121,32.5358,143533.0
2017-06-26 09:45:00,41.19,41.2,41.18,41.19,150102.0,32.5358,32.5437,32.5279,32.5358,150102.0
2017-06-26 09:50:00,41.19,41.2,41.17,41.19,143422.0,32.5358,32.5437,32.52,32.5358,143422.0
2017-06-26 09:55:00,41.19,41.21,41.18,41.2,200735.0,32.5358,32.5516,32.5279,32.5437,200735.0
2017-06-26 10:00:00,41.19,41.2,41.16,41.18,228492.0,32.5358,32.5437,32.5121,32.5279,228492.0
2017-06-26 10:05:00,41.19,41.2,41.15,41.16,315782.0,32.5358,32.5437,32.5042,32.5121,315782.0
2017-06-26 10:10:00,41.17,41.18,41.15,41.18,202017.0,32.52,32.5279,32.5042,32.5279,202017.0
2017-06-26 10:15:00,41.17,41.18,41.15,41.16,190475.0,32.52,32.5279,32.5042,32.5121,190475.0
2017-06-26 10:20:00,41.16,41.17,41.15,41.17,131988.0,32.5121,32.52,32.5042,32.52,131988.0
2017-06-26 10:25:00,41.17,41.18,41.17,41.18,46391.0,32.52,32.5279,32.52,32.5279,46391.0
2017-06-26 10:30:00,41.18,41.19,41.16,41.16,278427.0,32.5279,32.5358,32.5121,32.5121,278427.0
2017-06-26 10:35:00,41.16,41.17,41.11,41.12,226413.0,32.5121,32.52,32.4726,32.4805,226413.0
2017-06-26 10:40:00,41.11,41.12,41.07,41.08,245716.0,32.4726,32.4805,32.441,32.4489,245716.0
2017-06-26 10:45:00,41.07,41.09,41.05,41.07,369094.0,32.441,32.4568,32.4252,32.441,369094.0
2017-06-26 10:50:00,41.06,41.07,41.05,41.06,298137.0,32.4331,32.441,32.4252,32.4331,298137.0
2017-06-26 10:55:00,41.05,41.06,41.01,41.05,430239.0,32.4252,32.4331,32.3936,32.4252,430239.0
2017-06-26 11:00:00,41.05,41.07,41.02,41.03,131630.0,32.4252,32.441,32.4015,32.4094,131630.0
2017-06-26 11:05:00,41.02,41.04,41.0,41.02,86579.0,32.4015,32.4173,32.3857,32.4015,86579.0
2017-06-26 11:10:00,41.03,41.06,41.01,41.05,107119.0,32.4094,32.4331,32.3936,32.4252,107119.0
2017-06-26 11:15:00,41.05,41.06,41.03,41.05,70747.0,32.4252,32.4331,32.4094,32.4252,70747.0
2017-06-26 11:20:00,41.05,41.07,41.02,41.06,100873.0,32.4252,32.441,32.4015,32.4331,100873.0
2017-06-26 11:25:00,41.06,41.07,41.05,41.06,93826.0,32.4331,32.441,32.4252,32.4331,93826.0
2017-06-26 11:30:00,41.06,41.06,41.04,41.05,64820.0,32.4331,32.4331,32.4173,32.4252,64820.0
2017-06-26 11:35:00,41.05,41.07,41.03,41.05,94059.0,32.4252,32.441,32.4094,32.4252,94059.0
2017-06-26 11:40:00,41.05,41.09,41.05,41.09,94985.0,32.4252,32.4568,32.4252,32.4568,94985.0
2017-06-26 11:45:00,41.09,41.1,41.08,41.09,69254.0,32.4568,32.4647,32.4489,32.4568,69254.0
2017-06-26 11:50:00,41.1,41.11,41.09,41.1,75124.0,32.4647,32.4726,32.4568,32.4647,75124.0
2017-06-26 11:55:00,41.1,41.13,41.09,41.12,59569.0,32.4647,32.4884,32.4568,32.4805,59569.0
2017-06-26 12:00:00,41.12,41.13,41.12,41.12,56791.0,32.4805,32.4884,32.4805,32.4805,56791.0
2017-06-26 12:05:00,41.13,41.13,41.1,41.12,111183.0,32.4884,32.4884,32.4647,32.4805,111183.0
2017-06-26 12:10:00,41.12,41.12,41.09,41.11,69288.0,32.4805,32.4805,32.4568,32.4726,69288.0
2017-06-26 12:15:00,41.11,41.12,41.1,41.11,42441.0,32.4726,32.4805,32.4647,32.4726,42441.0
2017-06-26 12:20:00,41.12,41.12,41.1,41.1,51187.0,32.4805,32.4805,32.4647,32.4647,51187.0
2017-06-26 12:25:00,41.1,41.11,41.09,41.1,87253.0,32.4647,32.4726,32.4568,32.4647,87253.0
2017-06-26 12:30:00,41.1,41.12,41.1,41.12,34531.0,32.4647,32.4805,32.4647,32.4805,34531.0
2017-06-26 12:35:00,41.12,41.13,41.11,41.13,21913.0,32.4805,32.4884,32.4726,32.4884,21913.0
2017-06-26 12:40:00,41.13,41.14,41.13,41.14,14846.0,32.4884,32.4963,32.4884,32.4963,14846.0
2017-06-26 12:45:00,41.13,41.14,41.12,41.13,30778.0,32.4884,32.4963,32.4805,32.4884,30778.0
2017-06-26 12:50:00,41.13,41.15,41.12,41.14,98568.0,32.4884,32.5042,32.4805,32.4963,98568.0
2017-06-26 12:55:00,41.14,41.14,41.12,41.13,14084.0,32.4963,32.4963,32.4805,32.4884,14084.0
2017-06-26 13:00:00,41.13,41.13,41.11,41.12,27841.0,32.4884,32.4884,32.4726,32.4805,27841.0
2017-06-26 13:05:00,41.12,41.12,41.1,41.12,46127.0,32.4805,32.4805,32.4647,32.4805,46127.0
2017-06-26 13:10:00,41.12,41.12,41.1,41.11,46226.0,32.4805,32.4805,32.4647,32.4726,46226.0
2017-06-26 13:15:00,41.1,41.12,41.1,41.11,20509.0,32.4647,32.4805,32.4647,32.4726,20509.0
2017-06-26 13:20:00,41.12,41.12,41.11,41.12,14980.0,32.4805,32.4805,32.4726,32.4805,14980.0
2017-06-26 13:25:00,41.12,41.14,41.11,41.12,62380.0,32.4805,32.4963,32.4726,32.4805,62380.0
2017-06-26 13:30:00,41.13,41.13,41.12,41.13,9674.0,32.4884,32.4884,32.4805,32.4884,9674.0
2017-06-26 13:35:00,41.12,41.14,41.12,41.14,345766.0,32.4805,32.4963,32.4805,32.4963,345766.0
2017-06-26 13:40:00,41.14,41.14,41.12,41.14,190479.0,32.4963,32.4963,32.4805,32.4963,190479.0
2017-06-26 13:45:00,41.14,41.15,41.13,41.14,51237.0,32.4963,32.5042,32.4884,32.4963,51237.0
2017-06-26 13:50:00,41.13,41.15,41.13,41.15,46727.0,32.4884,32.5042,32.4884,32.5042,46727.0
2017-06-26 13:55:00,41.15,41.16,41.14,41.15,44713.0,32.5042,32.5121,32.4963,32.5042,44713.0
2017-06-26 14:00:00,41.16,41.16,41.14,41.15,38733.0,32.5121,32.5121,32.4963,32.5042,38733.0
2017-06-26 14:05:00,41.15,41.16,41.14,41.15,42146.0,32.5042,32.5121,32.4963,32.5042,42146.0
2017-06-26 14:10:00,41.15,41.16,41.13,41.15,41157.0,32.5042,32.5121,32.4884,32.5042,41157.0
2017-06-26 14:15:00,41.14,41.15,41.13,41.15,38880.0,32.4963,32.5042,32.4884,32.5042,38880.0
2017-06-26 14:20:00,41.14,41.15,41.13,41.13,103189.0,32.4963,32.5042,32.4884,32.4884,103189.0
2017-06-26 14:25:00,41.13,41.15,41.12,41.15,74436.0,32.4884,32.5042,32.4805,32.5042,74436.0
2017-06-26 14:30:00,41.14,41.15,41.13,41.15,85056.0,32.4963,32.5042,32.4884,32.5042,85056.0
2017-06-26 14:35:00,41.15,41.15,41.14,41.15,50138.0,32.5042,32.5042,32.4963,32.5042,50138.0
2017-06-26 14:40:00,41.15,41.16,41.14,41.15,156106.0,32.5042,32.5121,32.4963,32.5042,156106.0
2017-06-26 14:45:00,41.15,41.16,41.14,41.15,94778.0,32.5042,32.5121,32.4963,32.5042,94778.0
2017-06-26 14:50:00,41.15,41.17,41.15,41.17,179399.0,32.5042,32.52,32.5042,32.52,179399.0
2017-06-26 14:55:00,41.16,41.18,41.15,41.17,108967.0,32.5121,32.5279,32.5042,32.52,108967.0
2017-06-26 15:00:00,41.18,41.18,41.14,41.16,99035.0,32.5279,32.5279,32.4963,32.5121,99035.0
2017-06-26 15:05:00,41.16,41.18,41.15,41.17,96205.0,32.5121,32.5279,32.5042,32.52,96205.0
2017-06-26 15:10:00,41.16,41.18,41.16,41.17,94026.0,32.5121,32.5279,32.5121,32.52,94026.0
2017-06-26 15:15:00,41.18,41.18,41.15,41.16,48672.0,32.5279,32.5279,32.5042,32.5121,48672.0
2017-06-26 15:20:00,41.16,41.16,41.13,41.14,70159.0,32.5121,32.5121,32.4884,32.4963,70159.0
2017-06-26 15:25:00,41.14,41.15,41.13,41.15,292084.0,32.4963,32.5042,32.4884,32.5042,292084.0
2017-06-26 15:30:00,41.14,41.16,41.14,41.16,349583.0,32.4963,32.5121,32.4963,32.5121,349583.0
2017-06-26 15:35:00,41.16,41.17,41.14,41.16,101876.0,32.5121,32.52,32.4963,32.5121,101876.0
2017-06-26 15:40:00,41.16,41.16,41.13,41.15,123462.0,32.5121,32.5121,32.4884,32.5042,123462.0
2017-06-26 15:45:00,41.15,41.17,41.14,41.15,157494.0,32.5042,32.52,32.4963,32.5042,157494.0
2017-06-26 15:50:00,41.15,41.16,41.14,41.16,145986.0,32.5042,32.5121,32.4963,32.5121,145986.0
2017-06-26 15:55:00,41.16,41.16,41.14,41.16,329113.0,32.5121,32.5121,32.4963,32.5121,329113.0
2017-06-27 09:30:00,40.96,40.96,40.84,40.88,725610.0,32.3541,32.3541,32.2594,32.291,725610.0
2017-06-27 09:35:00,40.89,40.89,40.84,40.84,328281.0,32.2989,32.2989,32.2594,32.2594,328281.0
2017-06-27 09:40:00,40.85,40.87,40.81,40.82,236453.0,32.2673,32.2831,32.2357,32.2436,236453.0
2017-06-27 09:45:00,40.82,40.85,40.79,40.83,253748.0,32.2436,32.2673,32.2199,32.2515,253748.0
2017-06-27 09:50:00,40.83,40.86,40.82,40.85,110364.0,32.2515,32.2752,32.2436,32.2673,110364.0
2017-06-27 09:55:00,40.86,40.87,40.84,40.86,81492.0,32.2752,32.2831,32.2594,32.2752,81492.0
2017-06-27 10:00:00,40.86,40.9,40.85,40.9,128233.0,32.2752,32.3068,32.2673,32.3068,128233.0
2017-06-27 10:05:00,40.9,40.91,40.88,40.89,212186.0,32.3068,32.3147,32.291,32.2989,212186.0
2017-06-27 10:10:00,40.89,40.91,40.88,40.91,96624.0,32.2989,32.3147,32.291,32.3147,96624.0
2017-06-27 10:15:00,40.91,40.91,40.89,40.91,127157.0,32.3147,32.3147,32.2989,32.3147,127157.0
2017-06-27 10:20:00,40.9,40.93,40.9,40.92,235721.0,32.3068,32.3304,32.3068,32.3226,235721.0
2017-06-27 10:25:00,40.92,40.95,40.9,40.91,194784.0,32.3226,32.3462,32.3068,32.3147,194784.0
2017-06-27 10:30:00,40.91,40.93,40.9,40.93,133762.0,32.3147,32.3304,32.3068,32.3304,133762.0
2017-06-27 10:35:00,40.92,40.95,40.91,40.95,264936.0,32.3226,32.3462,32.3147,32.3462,264936.0
2017-06-27 10:40:00,40.96,41.0,40.95,40.99,290843.0,32.3541,32.3857,32.3462,32.3778,290843.0
2017-06-27 10:45:00,40.99,41.01,40.98,41.0,140531.0,32.3778,32.3936,32.3699,32.3857,140531.0
2017-06-27 10:50:00,41.0,41.0,40.97,41.0,141239.0,32.3857,32.3857,32.362,32.3857,141239.0
2017-06-27 10:55:00,41.0,41.01,40.98,41.0,129158.0,32.3857,32.3936,32.3699,32.3857,129158.0
2017-06-27 11:00:00,41.0,41.02,40.99,41.01,142999.0,32.3857,32.4015,32.3778,32.3936,142999.0
2017-06-27 11:05:00,41.02,41.02,40.99,41.0,159117.0,32.4015,32.4015,32.3778,32.3857,159117.0
2017-06-27 11:10:00,41.0,41.01,40.97,40.98,83068.0,32.3857,32.3936,32.362,32.3699,83068.0
2017-06-27 11:15:00,40.99,40.99,40.97,40.98,130060.0,32.3778,32.3778,32.362,32.3699,130060.0
2017-06-27 11:20:00,40.97,40.98,40.94,40.95,133527.0,32.362,32.3699,32.3383,32.3462,133527.0
2017-06-27 11:25:00,40.95,40.97,40.94,40.95,139845.0,32.3462,32.362,32.3383,32.3462,139845.0
2017-06-27 11:30:00,40.95,40.97,40.94,40.95,184428.0,32.3462,32.362,32.3383,32.3462,184428.0
2017-06-27 11:35:00,40.95,40.97,40.94,40.97,127023.0,32.3462,32.362,32.3383,32.362,127023.0
2017-06-27 11:40:00,40.97,40.98,40.96,40.97,118395.0,32.362,32.3699,32.3541,32.362,118395.0
2017-06-27 11:45:00,40.97,40.98,40.96,40.98,221565.0,32.362,32.3699,32.3541,32.3699,221565.0
2017-06-27 11:50:00,40.98,40.98,40.93,40.94,215242.0,32.3699,32.3699,32.3304,32.3383,215242.0
2017-06-27 11:55:00,40.93,40.97,40.93,40.97,167317.0,32.3304,32.362,32.3304,32.362,167317.0
2017-06-27 12:00:00,40.97,40.97,40.95,40.96,105862.0,32.362,32.362,32.3462,32.3541,105862.0
2017-06-27 12:05:00,40.96,40.97,40.96,40.96,83731.0,32.3541,32.362,32.3541,32.3541,83731.0
2017-06-27 12:10:00,40.97,40.97,40.95,40.95,136641.0,32.362,32.362,32.3462,32.3462,136641.0
2017-06-27 12:15:00,40.95,40.96,40.92,40.92,131697.0,32.3462,32.3541,32.3226,32.3226,131697.0
2017-06-27 12:20:00,40.91,40.92,40.9,40.92,196344.0,32.3147,32.3226,32.3068,32.3226,196344.0
2017-06-27 12:25:00,40.92,40.92,40.9,40.91,90417.0,32.3226,32.3226,32.3068,32.3147,90417.0
2017-06-27 12:30:00,40.91,40.91,40.89,40.89,132972.0,32.3147,32.3147,32.2989,32.2989,132972.0
2017-06-27 12:35:00,40.89,40.89,40.86,40.87,115744.0,32.2989,32.2989,32.2752,32.2831,115744.0
2017-06-27 12:40:00,40.87,40.87,40.85,40.86,170481.0,32.2831,32.2831,32.2673,32.2752,170481.0
2017-06-27 12:45:00,40.86,40.87,40.85,40.86,277629.0,32.2752,32.2831,32.2673,32.2752,277629.0
2017-06-27 12:50:00,40.86,40.86,40.83,40.83,145656.0,32.2752,32.2752,32.2515,32.2515,145656.0
2017-06-27 12:55:00,40.84,40.84,40.82,40.84,78105.0,32.2594,32.2594,32.2436,32.2594,78105.0
2017-06-27 13:00:00,40.84,40.87,40.83,40.87,369369.0,32.2594,32.2831,32.2515,32.2831,369369.0
2017-06-27 13:05:00,40.87,40.87,40.83,40.84,150392.0,32.2831,32.2831,32.2515,32.2594,150392.0
2017-06-27 13:10:00,40.83,40.85,40.82,40.85,100814.0,32.2515,32.2673,32.2436,32.2673,100814.0
2017-06-27 13:15:00,40.85,40.87,40.84,40.87,119084.0,32.2673,32.2831,32.2594,32.2831,119084.0
2017-06-27 13:20:00,40.87,40.89,40.87,40.89,100381.0,32.2831,32.2989,32.2831,32.2989,100381.0
2017-06-27 13:25:00,40.89,40.89,40.87,40.87,173586.0,32.2989,32.2989,32.2831,32.2831,173586.0
2017-06-27 13:30:00,40.87,40.88,40.85,40.86,97139.0,32.2831,32.291,32.2673,32.2752,97139.0
2017-06-27 13:35:00,40.86,40.87,40.79,40.8,215796.0,32.2752,32.2831,32.2199,32.2278,215796.0
2017-06-27 13:40:00,40.8,40.82,40.77,40.78,196515.0,32.2278,32.2436,32.2041,32.212,196515.0
2017-06-27 13:45:00,40.78,40.78,40.75,40.78,119640.0,32.212,32.212,32.1883,32.212,119640.0
2017-06-27 13:50:00,40.78,40.8,40.77,40.8,228345.0,32.212,32.2278,32.2041,32.2278,228345.0
2017-06-27 13:55:00,40.8,40.81,40.77,40.79,117626.0,32.2278,32.2357,32.2041,32.2199,117626.0
2017-06-27 14:00:00,40.79,40.79,40.76,40.77,167775.0,32.2199,32.2199,32.1962,32.2041,167775.0
2017-06-27 14:05:00,40.76,40.78,40.74,40.76,164801.0,32.1962,32.212,32.1804,32.1962,164801.0
2017-06-27 14:10:00,40.75,40.78,40.74,40.76,218043.0,32.1883,32.212,32.1804,32.1962,218043.0
2017-06-27 14:15:00,40.75,40.8,40.75,40.8,153202.0,32.1883,32.2278,32.1883,32.2278,153202.0
2017-06-27 14:20:00,40.8,40.8,40.77,40.79,161678.0,32.2278,32.2278,32.2041,32.2199,161678.0
2017-06-27 14:25:00,40.8,40.85,40.79,40.83,154568.0,32.2278,32.2673,32.2199,32.2515,154568.0
2017-06-27 14:30:00,40.83,40.84,40.82,40.84,104669.0,32.2515,32.2594,32.2436,32.2594,104669.0
2017-06-27 14:35:00,40.83,40.84,40.81,40.82,84530.0,32.2515,32.2594,32.2357,32.2436,84530.0
2017-06-27 14:40:00,40.82,40.82,40.8,40.81,160422.0,32.2436,32.2436,32.2278,32.2357,160422.0
2017-06-27 14:45:00,40.81,40.85,40.81,40.83,202203.0,32.2357,32.2673,32.2357,32.2515,202203.0
2017-06-27 14:50:00,40.83,40.84,40.82,40.82,128396.0,32.2515,32.2594,32.2436,32.2436,128396.0
2017-06-27 14:55:00,40.83,40.83,40.82,40.83,23773.0,32.2515,32.2515,32.2436,32.2515,23773.0
2017-06-27 15:00:00,40.82,40.84,40.81,40.84,192517.0,32.2436,32.2594,32.2357,32.2594,192517.0
2017-06-27 15:05:00,40.83,40.84,40.79,40.8,263529.0,32.2515,32.2594,32.2199,32.2278,263529.0
2017-06-27 15:10:00,40.8,40.83,40.8,40.82,265812.0,32.2278,32.2515,32.2278,32.2436,265812.0
2017-06-27 15:15:00,40.83,40.84,40.8,40.82,347660.0,32.2515,32.2594,32.2278,32.2436,347660.0
2017-06-27 15:20:00,40.81,40.83,40.81,40.83,135450.0,32.2357,32.2515,32.2357,32.2515,135450.0
2017-06-27 15:25:00,40.82,40.83,40.8,40.82,251818.0,32.2436,32.2515,32.2278,32.2436,251818.0
2017-06-27 15:30:00,40.82,40.82,40.79,40.8,225190.0,32.2436,32.2436,32.2199,32.2278,225190.0
2017-06-27 15:35:00,40.8,40.82,40.79,40.8,193708.0,32.2278,32.2436,32.2199,32.2278,193708.0
2017-06-27 15:40:00,40.8,40.82,40.79,40.81,201690.0,32.2278,32.2436,32.2199,32.2357,201690.0
2017-06-27 15:45:00,40.81,40.82,40.8,40.8,149076.0,32.2357,32.2436,32.2278,32.2278,149076.0
2017-06-27 15:50:00,40.8,40.81,40.76,40.77,438626.0,32.2278,32.2357,32.1962,32.2041,438626.0
2017-06-27 15:55:00,40.77,40.77,40.73,40.73,519455.0,32.2041,32.2041,32.1725,32.1725,519455.0
2017-06-28 09:30:00,40.9,40.91,40.82,40.89,387186.0,32.3068,32.3147,32.2436,32.2989,387186.0
2017-06-28 09:35:00,40.89,40.91,40.81,40.81,253226.0,32.2989,32.3147,32.2357,32.2357,253226.0
2017-06-28 09:40:00,40.82,40.83,40.79,40.82,79195.0,32.2436,32.2515,32.2199,32.2436,79195.0
2017-06-28 09:45:00,40.82,40.82,40.78,40.8,86258.0,32.2436,32.2436,32.212,32.2278,86258.0
2017-06-28 09:50:00,40.8,40.82,40.77,40.78,124106.0,32.2278,32.2436,32.2041,32.212,124106.0
2017-06-28 09:55:00,40.77,40.8,40.77,40.79,77455.0,32.2041,32.2278,32.2041,32.2199,77455.0
2017-06-28 10:00:00,40.79,40.83,40.78,40.83,112317.0,32.2199,32.2515,32.212,32.2515,112317.0
2017-06-28 10:05:00,40.82,40.86,40.81,40.83,171524.0,32.2436,32.2752,32.2357,32.2515,171524.0
2017-06-28 10:10:00,40.83,40.83,40.79,40.8,129455.0,32.2515,32.2515,32.2199,32.2278,129455.0
2017-06-28 10:15:00,40.81,40.83,40.8,40.82,154048.0,32.2357,32.2515,32.2278,32.2436,154048.0
2017-06-28 10:20:00,40.82,40.83,40.8,40.8,224411.0,32.2436,32.2515,32.2278,32.2278,224411.0
2017-06-28 10:25:00,40.8,40.81,40.77,40.77,84422.0,32.2278,32.2357,32.2041,32.2041,84422.0
2017-06-28 10:30:00,40.78,40.84,40.77,40.84,331316.0,32.212,32.2594,32.2041,32.2594,331316.0
2017-06-28 10:35:00,40.84,40.86,40.83,40.84,222791.0,32.2594,32.2752,32.2515,32.2594,222791.0
2017-06-28 10:40:00,40.84,40.89,40.83,40.88,121580.0,32.2594,32.2989,32.2515,32.291,121580.0
2017-06-28 10:45:00,40.89,40.9,40.88,40.89,114243.0,32.2989,32.3068,32.291,32.2989,114243.0
2017-06-28 10:50:00,40.89,40.92,40.88,40.91,260102.0,32.2989,32.3226,32.291,32.3147,260102.0
2017-06-28 10:55:00,40.91,40.91,40.88,40.88,160555.0,32.3147,32.3147,32.291,32.291,160555.0
2017-06-28 11:00:00,40.88,40.92,40.88,40.91,136375.0,32.291,32.3226,32.291,32.3147,136375.0
2017-06-28 11:05:00,40.91,40.91,40.88,40.89,231543.0,32.3147,32.3147,32.291,32.2989,231543.0
2017-06-28 11:10:00,40.89,40.92,40.88,40.91,290765.0,32.2989,32.3226,32.291,32.3147,290765.0
2017-06-28 11:15:00,40.92,40.92,40.9,40.91,294664.0,32.3226,32.3226,32.3068,32.3147,294664.0
2017-06-28 11:20:00,40.91,40.93,40.89,40.92,62359.0,32.3147,32.3304,32.2989,32.3226,62359.0
2017-06-28 11:25:00,40.92,40.93,40.91,40.93,118154.0,32.3226,32.3304,32.3147,32.3304,118154.0
2017-06-28 11:30:00,40.93,40.94,40.92,40.92,158759.0,32.3304,32.3383,32.3226,32.3226,158759.0
2017-06-28 11:35:00,40.93,40.95,40.92,40.94,124734.0,32.3304,32.3462,32.3226,32.3383,124734.0
2017-06-28 11:40:00,40.95,40.96,40.94,40.94,208225.0,32.3462,32.3541,32.3383,32.3383,208225.0
2017-06-28 11:45:00,40.94,40.96,40.94,40.95,102972.0,32.3383,32.3541,32.3383,32.3462,102972.0
2017-06-28 11:50:00,40.95,40.98,40.95,40.97,90067.0,32.3462,32.3699,32.3462,32.362,90067.0
2017-06-28 11:55:00,40.97,40.97,40.94,40.94,76758.0,32.362,32.362,32.3383,32.3383,76758.0
2017-06-28 12:00:00,40.94,40.97,40.93,40.96,1288775.0,32.3383,32.362,32.3304,32.3541,1288775.0
2017-06-28 12:05:00,40.96,40.96,40.95,40.96,35417.0,32.3541,32.3541,32.3462,32.3541,35417.0
2017-06-28 12:10:00,40.96,40.96,40.95,40.96,47396.0,32.3541,32.3541,32.3462,32.3541,47396.0
2017-06-28 12:15:00,40.96,40.97,40.95,40.97,165866.0,32.3541,32.362,32.3462,32.362,165866.0
2017-06-28 12:20:00,40.97,40.97,40.96,40.97,39779.0,32.362,32.362,32.3541,32.362,39779.0
2017-06-28 12:25:00,40.96,40.97,40.96,40.97,45273.0,32.3541,32.362,32.3541,32.362,45273.0
2017-06-28 12:30:00,40.97,40.97,40.95,40.96,47544.0,32.362,32.362,32.3462,32.3541,47544.0
2017-06-28 12:35:00,40.96,40.96,40.95,40.96,218407.0,32.3541,32.3541,32.3462,32.3541,218407.0
2017-06-28 12:40:00,40.96,40.97,40.95,40.96,57976.0,32.3541,32.362,32.3462,32.3541,57976.0
2017-06-28 12:45:00,40.97,40.99,40.96,40.98,95366.0,32.362,32.3778,32.3541,32.3699,95366.0
2017-06-28 12:50:00,40.98,40.99,40.97,40.98,95038.0,32.3699,32.3778,32.362,32.3699,95038.0
2017-06-28 12:55:00,40.98,40.98,40.97,40.97,23771.0,32.3699,32.3699,32.362,32.362,23771.0
2017-06-28 13:00:00,40.98,40.98,40.97,40.98,88608.0,32.3699,32.3699,32.362,32.3699,88608.0
2017-06-28 13:05:00,40.98,40.98,40.97,40.97,45577.0,32.3699,32.3699,32.362,32.362,45577.0
2017-06-28 13:10:00,40.97,40.98,40.97,40.97,95091.0,32.362,32.3699,32.362,32.362,95091.0
2017-06-28 13:15:00,40.97,40.98,40.97,40.97,26849.0,32.362,32.3699,32.362,32.362,26849.0
2017-06-28 13:20:00,40.98,40.99,40.97,40.98,148990.0,32.3699,32.3778,32.362,32.3699,148990.0
2017-06-28 13:25:00,40.98,40.99,40.97,40.98,51381.0,32.3699,32.3778,32.362,32.3699,51381.0
2017-06-28 13:30:00,40.99,41.0,40.98,40.98,38150.0,32.3778,32.3857,32.3699,32.3699,38150.0
2017-06-28 13:35:00,40.98,41.01,40.98,41.01,73032.0,32.3699,32.3936,32.3699,32.3936,73032.0
2017-06-28 13:40:00,41.01,41.01,40.99,41.01,86684.0,32.3936,32.3936,32.3778,32.3936,86684.0
2017-06-28 13:45:00,41.01,41.02,41.0,41.01,120799.0,32.3936,32.4015,32.3857,32.3936,120799.0
2017-06-28 13:50:00,41.01,41.02,41.0,41.02,95226.0,32.3936,32.4015,32.3857,32.4015,95226.0
2017-06-28 13:55:00,41.02,41.02,40.99,41.0,162009.0,32.4015,32.4015,32.3778,32.3857,162009.0
2017-06-28 14:00:00,41.0,41.01,40.99,41.0,67156.0,32.3857,32.3936,32.3778,32.3857,67156.0
2017-06-28 14:05:00,41.0,41.02,40.99,41.02,221746.0,32.3857,32.4015,32.3778,32.4015,221746.0
2017-06-28 14:10:00,41.02,41.03,41.01,41.02,83101.0,32.4015,32.4094,32.3936,32.4015,83101.0
2017-06-28 14:15:00,41.03,41.04,41.02,41.02,174134.0,32.4094,32.4173,32.4015,32.4015,174134.0
2017-06-28 14:20:00,41.03,41.03,41.01,41.01,104514.0,32.4094,32.4094,32.3936,32.3936,104514.0
2017-06-28 14:25:00,41.01,41.02,40.99,41.0,133774.0,32.3936,32.4015,32.3778,32.3857,133774.0
2017-06-28 14:30:00,41.0,41.01,40.99,41.01,89768.0,32.3857,32.3936,32.3778,32.3936,89768.0
2017-06-28 14:35:00,41.01,41.01,41.0,41.01,70021.0,32.3936,32.3936,32.3857,32.3936,70021.0
2017-06-28 14:40:00,41.01,41.02,41.0,41.01,123755.0,32.3936,32.4015,32.3857,32.3936,123755.0
2017-06-28 14:45:00,41.01,41.02,41.01,41.02,108569.0,32.3936,32.4015,32.3936,32.4015,108569.0
2017-06-28 14:50:00,41.02,41.03,41.01,41.02,151179.0,32.4015,32.4094,32.3936,32.4015,151179.0
2017-06-28 14:55:00,41.02,41.04,41.01,41.04,166531.0,32.4015,32.4173,32.3936,32.4173,166531.0
2017-06-28 15:00:00,41.04,41.05,41.02,41.05,158493.0,32.4173,32.4252,32.4015,32.4252,158493.0
2017-06-28 15:05:00,41.04,41.06,41.03,41.04,72756.0,32.4173,32.4331,32.4094,32.4173,72756.0
2017-06-28 15:10:00,41.03,41.04,41.03,41.04,89812.0,32.4094,32.4173,32.4094,32.4173,89812.0
2017-06-28 15:15:00,41.04,41.05,41.03,41.05,126054.0,32.4173,32.4252,32.4094,32.4252,126054.0
2017-06-28 15:20:00,41.04,41.05,41.03,41.04,150083.0,32.4173,32.4252,32.4094,32.4173,150083.0
2017-06-28 15:25:00,41.04,41.05,41.03,41.05,177744.0,32.4173,32.4252,32.4094,32.4252,177744.0
2017-06-28 15:30:00,41.05,41.06,41.02,41.03,251080.0,32.4252,32.4331,32.4015,32.4094,251080.0
2017-06-28 15:35:00,41.04,41.04,41.02,41.03,123058.0,32.4173,32.4173,32.4015,32.4094,123058.0
2017-06-28 15:40:00,41.02,41.04,41.02,41.02,142889.0,32.4015,32.4173,32.4015,32.4015,142889.0
2017-06-28 15:45:00,41.02,41.03,41.01,41.02,111700.0,32.4015,32.4094,32.3936,32.4015,111700.0
2017-06-28 15:50:00,41.02,41.05,41.02,41.04,262180.0,32.4015,32.4252,32.4015,32.4173,262180.0
2017-06-28 15:55:00,41.04,41.04,40.98,40.98,655448.0,32.4173,32.4173,32.3699,32.3699,655448.0
2017-06-29 09:30:00,40.82,40.83,40.72,40.73,352161.0,32.2436,32.2515,32.1646,32.1725,352161.0
2017-06-29 09:35:00,40.72,40.75,40.7,40.75,94851.0,32.1646,32.1883,32.1488,32.1883,94851.0
2017-06-29 09:40:00,40.74,40.75,40.64,40.66,175541.0,32.1804,32.1883,32.1014,32.1172,175541.0
2017-06-29 09:45:00,40.65,40.69,40.63,40.69,83841.0,32.1093,32.1409,32.0935,32.1409,83841.0
2017-06-29 09:50:00,40.69,40.73,40.69,40.71,133313.0,32.1409,32.1725,32.1409,32.1567,133313.0
2017-06-29 09:55:00,40.7,40.73,40.7,40.7,76181.0,32.1488,32.1725,32.1488,32.1488,76181.0
2017-06-29 10:00:00,40.71,40.71,40.67,40.68,85214.0,32.1567,32.1567,32.1251,32.133,85214.0
2017-06-29 10:05:00,40.68,40.7,40.66,40.69,331815.0,32.133,32.1488,32.1172,32.1409,331815.0
2017-06-29 10:10:00,40.69,40.7,40.65,40.67,54812.0,32.1409,32.1488,32.1093,32.1251,54812.0
2017-06-29 10:15:00,40.68,40.69,40.64,40.66,199020.0,32.133,32.1409,32.1014,32.1172,199020.0
2017-06-29 10:20:00,40.66,40.72,40.65,40.7,122437.0,32.1172,32.1646,32.1093,32.1488,122437.0
2017-06-29 10:25:00,40.69,40.76,40.68,40.76,96170.0,32.1409,32.1962,32.133,32.1962,96170.0
2017-06-29 10:30:00,40.75,40.76,40.73,40.76,44086.0,32.1883,32.1962,32.1725,32.1962,44086.0
2017-06-29 10:35:00,40.76,40.77,40.73,40.76,126613.0,32.1962,32.2041,32.1725,32.1962,126613.0
2017-06-29 10:40:00,40.76,40.8,40.75,40.8,73638.0,32.1962,32.2278,32.1883,32.2278,73638.0
2017-06-29 10:45:00,40.8,40.82,40.79,40.81,94470.0,32.2278,32.2436,32.2199,32.2357,94470.0
2017-06-29 10:50:00,40.8,40.8,40.74,40.76,109671.0,32.2278,32.2278,32.1804,32.1962,109671.0
2017-06-29 10:55:00,40.75,40.76,40.74,40.74,133478.0,32.1883,32.1962,32.1804,32.1804,133478.0
2017-06-29 11:00:00,40.75,40.75,40.71,40.73,90656.0,32.1883,32.1883,32.1567,32.1725,90656.0
2017-06-29 11:05:00,40.73,40.73,40.69,40.7,70288.0,32.1725,32.1725,32.1409,32.1488,70288.0
2017-06-29 11:10:00,40.7,40.7,40.65,40.67,69772.0,32.1488,32.1488,32.1093,32.1251,69772.0
2017-06-29 11:15:00,40.67,40.68,40.65,40.65,84384.0,32.1251,32.133,32.1093,32.1093,84384.0
2017-06-29 11:20:00,40.65,40.67,40.63,40.64,162685.0,32.1093,32.1251,32.0935,32.1014,162685.0
2017-06-29 11:25:00,40.64,40.64,40.58,40.6,104781.0,32.1014,32.1014,32.054,32.0698,104781.0
2017-06-29 11:30:00,40.6,40.6,40.53,40.59,197508.0,32.0698,32.0698,32.0145,32.0619,197508.0
2017-06-29 11:35:00,40.59,40.61,40.57,40.57,113474.0,32.0619,32.0777,32.0461,32.0461,113474.0
2017-06-29 11:40:00,40.58,40.61,40.55,40.6,130699.0,32.054,32.0777,32.0303,32.0698,130699.0
2017-06-29 11:45:00,40.6,40.62,40.57,40.57,54736.0,32.0698,32.0856,32.0461,32.0461,54736.0
2017-06-29 11:50:00,40.57,40.59,40.55,40.55,77471.0,32.0461,32.0619,32.0303,32.0303,77471.0
2017-06-29 11:55:00,40.55,40.55,40.5,40.5,240610.0,32.0303,32.0303,31.9908,31.9908,240610.0
2017-06-29 12:00:00,40.51,40.54,40.47,40.52,263134.0,31.9987,32.0224,31.9671,32.0066,263134.0
2017-06-29 12:05:00,40.52,40.52,40.5,40.51,498151.0,32.0066,32.0066,31.9908,31.9987,498151.0
2017-06-29 12:10:00,40.51,40.53,40.5,40.51,147107.0,31.9987,32.0145,31.9908,31.9987,147107.0
2017-06-29 12:15:00,40.51,40.52,40.49,40.52,146401.0,31.9987,32.0066,31.9829,32.0066,146401.0
2017-06-29 12:20:00,40.51,40.51,40.49,40.5,45812.0,31.9987,31.9987,31.9829,31.9908,45812.0
2017-06-29 12:25:00,40.5,40.5,40.46,40.48,130261.0,31.9908,31.9908,31.9592,31.975,130261.0
2017-06-29 12:30:00,40.47,40.49,40.45,40.45,68473.0,31.9671,31.9829,31.9513,31.9513,68473.0
2017-06-29 12:35:00,40.46,40.48,40.45,40.46,145638.0,31.9592,31.975,31.9513,31.9592,145638.0
2017-06-29 12:40:00,40.46,40.47,40.43,40.47,69344.0,31.9592,31.9671,31.9355,31.9671,69344.0
2017-06-29 12:45:00,40.47,40.48,40.43,40.44,95593.0,31.9671,31.975,31.9355,31.9434,95593.0
2017-06-29 12:50:00,40.45,40.46,40.43,40.45,62430.0,31.9513,31.9592,31.9355,31.9513,62430.0
2017-06-29 12:55:00,40.45,40.45,40.41,40.42,81460.0,31.9513,31.9513,31.9197,31.9276,81460.0
2017-06-29 13:00:00,40.42,40.46,40.42,40.44,48384.0,31.9276,31.9592,31.9276,31.9434,48384.0
2017-06-29 13:05:00,40.44,40.45,40.4,40.42,62323.0,31.9434,31.9513,31.9118,31.9276,62323.0
2017-06-29 13:10:00,40.41,40.42,40.35,40.36,106067.0,31.9197,31.9276,31.8723,31.8802,106067.0
2017-06-29 13:15:00,40.36,40.39,40.35,40.37,150012.0,31.8802,31.9039,31.8723,31.8881,150012.0
2017-06-29 13:20:00,40.37,40.37,40.33,40.33,63908.0,31.8881,31.8881,31.8565,31.8565,63908.0
2017-06-29 13:25:00,40.34,40.34,40.28,40.3,214401.0,31.8644,31.8644,31.817,31.8328,214401.0
2017-06-29 13:30:00,40.3,40.4,40.3,40.4,112165.0,31.8328,31.9118,31.8328,31.9118,112165.0
2017-06-29 13:35:00,40.4,40.41,40.36,40.41,195204.0,31.9118,31.9197,31.8802,31.9197,195204.0
2017-06-29 13:40:00,40.41,40.43,40.37,40.39,115930.0,31.9197,31.9355,31.8881,31.9039,115930.0
2017-06-29 13:45:00,40.39,40.42,40.37,40.39,51267.0,31.9039,31.9276,31.8881,31.9039,51267.0
2017-06-29 13:50:00,40.39,40.41,40.38,40.41,66839.0,31.9039,31.9197,31.896,31.9197,66839.0
2017-06-29 13:55:00,40.4,40.42,40.38,40.41,61598.0,31.9118,31.9276,31.896,31.9197,61598.0
2017-06-29 14:00:00,40.41,40.41,40.38,40.39,74769.0,31.9197,31.9197,31.896,31.9039,74769.0
2017-06-29 14:05:00,40.4,40.45,40.4,40.43,111899.0,31.9118,31.9513,31.9118,31.9355,111899.0
2017-06-29 14:10:00,40.42,40.46,40.41,40.45,123102.0,31.9276,31.9592,31.9197,31.9513,123102.0
2017-06-29 14:15:00,40.46,40.47,40.43,40.45,127148.0,31.9592,31.9671,31.9355,31.9513,127148.0
2017-06-29 14:20:00,40.45,40.47,40.44,40.47,48209.0,31.9513,31.9671,31.9434,31.9671,48209.0
2017-06-29 14:25:00,40.47,40.51,40.46,40.5,82998.0,31.9671,31.9987,31.9592,31.9908,82998.0
2017-06-29 14:30:00,40.49,40.5,40.46,40.47,76912.0,31.9829,31.9908,31.9592,31.9671,76912.0
2017-06-29 14:35:00,40.48,40.48,40.45,40.47,181401.0,31.975,31.975,31.9513,31.9671,181401.0
2017-06-29 14:40:00,40.47,40.49,40.46,40.48,163712.0,31.9671,31.9829,31.9592,31.975,163712.0
2017-06-29 14:45:00,40.47,40.48,40.44,40.44,48688.0,31.9671,31.975,31.9434,31.9434,48688.0
2017-06-29 14:50:00,40.45,40.48,40.44,40.48,100406.0,31.9513,31.975,31.9434,31.975,100406.0
2017-06-29 14:55:00,40.48,40.49,40.45,40.48,158133.0,31.975,31.9829,31.9513,31.975,158133.0
2017-06-29 15:00:00,40.48,40.54,40.47,40.52,123381.0,31.975,32.0224,31.9671,32.0066,123381.0
2017-06-29 15:05:00,40.52,40.54,40.51,40.52,179340.0,32.0066,32.0224,31.9987,32.0066,179340.0
2017-06-29 15:10:00,40.52,40.52,40.48,40.5,94889.0,32.0066,32.0066,31.975,31.9908,94889.0
2017-06-29 15:15:00,40.5,40.54,40.5,40.54,123554.0,31.9908,32.0224,31.9908,32.0224,123554.0
2017-06-29 15:20:00,40.54,40.54,40.51,40.52,112342.0,32.0224,32.0224,31.9987,32.0066,112342.0
2017-06-29 15:25:00,40.51,40.52,40.48,40.5,167075.0,31.9987,32.0066,31.975,31.9908,167075.0
2017-06-29 15:30:00,40.49,40.55,40.49,40.54,93868.0,31.9829,32.0303,31.9829,32.0224,93868.0
2017-06-29 15:35:00,40.54,40.56,40.52,40.55,142454.0,32.0224,32.0382,32.0066,32.0303,142454.0
2017-06-29 15:40:00,40.55,40.56,40.51,40.52,128518.0,32.0303,32.0382,31.9987,32.0066,128518.0
2017-06-29 15:45:00,40.52,40.53,40.49,40.5,134027.0,32.0066,32.0145,31.9829,31.9908,134027.0
2017-06-29 15:50:00,40.51,40.54,40.49,40.52,176873.0,31.9987,32.0224,31.9829,32.0066,176873.0
2017-06-29 15:55:00,40.52,40.55,40.52,40.52,483518.0,32.0066,32.0303,32.0066,32.0066,483518.0
2017-06-30 09:30:00,40.81,40.86,40.8,40.85,441791.0,32.2357,32.2752,32.2278,32.2673,441791.0
2017-06-30 09:35:00,40.85,40.87,40.82,40.86,144199.0,32.2673,32.2831,32.2436,32.2752,144199.0
2017-06-30 09:40:00,40.86,40.86,40.8,40.83,168581.0,32.2752,32.2752,32.2278,32.2515,168581.0
2017-06-30 09:45:00,40.83,40.87,40.81,40.86,79935.0,32.2515,32.2831,32.2357,32.2752,79935.0
2017-06-30 09:50:00,40.86,40.86,40.8,40.81,138654.0,32.2752,32.2752,32.2278,32.2357,138654.0
2017-06-30 09:55:00,40.81,40.82,40.79,40.8,88431.0,32.2357,32.2436,32.2199,32.2278,88431.0
2017-06-30 10:00:00,40.8,40.82,40.77,40.77,97761.0,32.2278,32.2436,32.2041,32.2041,97761.0
2017-06-30 10:05:00,40.77,40.81,40.77,40.8,70961.0,32.2041,32.2357,32.2041,32.2278,70961.0
2017-06-30 10:10:00,40.79,40.8,40.76,40.77,73715.0,32.2199,32.2278,32.1962,32.2041,73715.0
2017-06-30 10:15:00,40.77,40.8,40.76,40.78,187049.0,32.2041,32.2278,32.1962,32.212,187049.0
2017-06-30 10:20:00,40.78,40.83,40.77,40.83,187291.0,32.212,32.2515,32.2041,32.2515,187291.0
2017-06-30 10:25:00,40.82,40.83,40.81,40.82,374435.0,32.2436,32.2515,32.2357,32.2436,374435.0
2017-06-30 10:30:00,40.82,40.84,40.79,40.82,83980.0,32.2436,32.2594,32.2199,32.2436,83980.0
2017-06-30 10:35:00,40.82,40.83,40.77,40.77,253945.0,32.2436,32.2515,32.2041,32.2041,253945.0
2017-06-30 10:40:00,40.77,40.8,40.77,40.78,124683.0,32.2041,32.2278,32.2041,32.212,124683.0
2017-06-30 10:45:00,40.79,40.79,40.75,40.75,179272.0,32.2199,32.2199,32.1883,32.1883,179272.0
2017-06-30 10:50:00,40.76,40.77,40.75,40.75,94104.0,32.1962,32.2041,32.1883,32.1883,94104.0
2017-06-30 10:55:00,40.75,40.78,40.75,40.78,110871.0,32.1883,32.212,32.1883,32.212,110871.0
2017-06-30 11:00:00,40.77,40.78,40.77,40.78,49574.0,32.2041,32.212,32.2041,32.212,49574.0
2017-06-30 11:05:00,40.78,40.8,40.76,40.8,108055.0,32.212,32.2278,32.1962,32.2278,108055.0
2017-06-30 11:10:00,40.79,40.81,40.78,40.8,131343.0,32.2199,32.2357,32.212,32.2278,131343.0
2017-06-30 11:15:00,40.8,40.81,40.77,40.79,116847.0,32.2278,32.2357,32.2041,32.2199,116847.0
2017-06-30 11:20:00,40.79,40.82,40.78,40.81,255132.0,32.2199,32.2436,32.212,32.2357,255132.0
2017-06-30 11:25:00,40.82,40.83,40.77,40.79,91463.0,32.2436,32.2515,32.2041,32.2199,91463.0
2017-06-30 11:30:00,40.79,40.81,40.77,40.8,232729.0,32.2199,32.2357,32.2041,32.2278,232729.0
2017-06-30 11:35:00,40.8,40.83,40.8,40.82,78488.0,32.2278,32.2515,32.2278,32.2436,78488.0
2017-06-30 11:40:00,40.82,40.84,40.81,40.82,61386.0,32.2436,32.2594,32.2357,32.2436,61386.0
2017-06-30 11:45:00,40.82,40.84,40.82,40.84,81503.0,32.2436,32.2594,32.2436,32.2594,81503.0
2017-06-30 11:50:00,40.84,40.85,40.83,40.84,108859.0,32.2594,32.2673,32.2515,32.2594,108859.0
2017-06-30 11:55:00,40.85,40.86,40.84,40.84,232168.0,32.2673,32.2752,32.2594,32.2594,232168.0
2017-06-30 12:00:00,40.84,40.84,40.82,40.83,43728.0,32.2594,32.2594,32.2436,32.2515,43728.0
2017-06-30 12:05:00,40.83,40.84,40.82,40.84,39038.0,32.2515,32.2594,32.2436,32.2594,39038.0
2017-06-30 12:10:00,40.84,40.85,40.82,40.83,20577.0,32.2594,32.2673,32.2436,32.2515,20577.0
2017-06-30 12:15:00,40.83,40.85,40.82,40.84,36010.0,32.2515,32.2673,32.2436,32.2594,36010.0
2017-06-30 12:20:00,40.84,40.85,40.83,40.85,27827.0,32.2594,32.2673,32.2515,32.2673,27827.0
2017-06-30 12:25:00,40.84,40.85,40.83,40.83,25583.0,32.2594,32.2673,32.2515,32.2515,25583.0
2017-06-30 12:30:00,40.83,40.84,40.82,40.83,45049.0,32.2515,32.2594,32.2436,32.2515,45049.0
2017-06-30 12:35:00,40.84,40.85,40.83,40.84,85098.0,32.2594,32.2673,32.2515,32.2594,85098.0
2017-06-30 12:40:00,40.83,40.85,40.83,40.84,30300.0,32.2515,32.2673,32.2515,32.2594,30300.0
2017-06-30 12:45:00,40.85,40.85,40.83,40.83,50589.0,32.2673,32.2673,32.2515,32.2515,50589.0
2017-06-30 12:50:00,40.83,40.85,40.83,40.84,61425.0,32.2515,32.2673,32.2515,32.2594,61425.0
2017-06-30 12:55:00,40.84,40.85,40.83,40.85,26031.0,32.2594,32.2673,32.2515,32.2673,26031.0
2017-06-30 13:00:00,40.84,40.86,40.83,40.85,25485.0,32.2594,32.2752,32.2515,32.2673,25485.0
2017-06-30 13:05:00,40.85,40.87,40.84,40.87,48757.0,32.2673,32.2831,32.2594,32.2831,48757.0
2017-06-30 13:10:00,40.86,40.87,40.86,40.86,40937.0,32.2752,32.2831,32.2752,32.2752,40937.0
2017-06-30 13:15:00,40.86,40.87,40.85,40.85,37652.0,32.2752,32.2831,32.2673,32.2673,37652.0
2017-06-30 13:20:00,40.86,40.86,40.84,40.85,49535.0,32.2752,32.2752,32.2594,32.2673,49535.0
2017-06-30 13:25:00,40.85,40.88,40.84,40.87,59148.0,32.2673,32.291,32.2594,32.2831,59148.0
2017-06-30 13:30:00,40.87,40.87,40.85,40.86,91843.0,32.2831,32.2831,32.2673,32.2752,91843.0
2017-06-30 13:35:00,40.86,40.88,40.86,40.88,66144.0,32.2752,32.291,32.2752,32.291,66144.0
2017-06-30 13:40:00,40.88,40.88,40.86,40.87,28968.0,32.291,32.291,32.2752,32.2831,28968.0
2017-06-30 13:45:00,40.87,40.87,40.86,40.86,92563.0,32.2831,32.2831,32.2752,32.2752,92563.0
2017-06-30 13:50:00,40.87,40.87,40.84,40.85,50383.0,32.2831,32.2831,32.2594,32.2673,50383.0
2017-06-30 13:55:00,40.84,40.87,40.84,40.85,63164.0,32.2594,32.2831,32.2594,32.2673,63164.0
2017-06-30 14:00:00,40.86,40.86,40.84,40.85,322802.0,32.2752,32.2752,32.2594,32.2673,322802.0
2017-06-30 14:05:00,40.85,40.87,40.85,40.87,40564.0,32.2673,32.2831,32.2673,32.2831,40564.0
2017-06-30 14:10:00,40.87,40.88,40.86,40.88,43872.0,32.2831,32.291,32.2752,32.291,43872.0
2017-06-30 14:15:00,40.88,40.88,40.87,40.87,43475.0,32.291,32.291,32.2831,32.2831,43475.0
2017-06-30 14:20:00,40.88,40.89,40.86,40.89,110639.0,32.291,32.2989,32.2752,32.2989,110639.0
2017-06-30 14:25:00,40.88,40.9,40.87,40.88,71662.0,32.291,32.3068,32.2831,32.291,71662.0
2017-06-30 14:30:00,40.87,40.89,40.87,40.89,142782.0,32.2831,32.2989,32.2831,32.2989,142782.0
2017-06-30 14:35:00,40.88,40.9,40.88,40.9,170494.0,32.291,32.3068,32.291,32.3068,170494.0
2017-06-30 14:40:00,40.89,40.9,40.89,40.9,142017.0,32.2989,32.3068,32.2989,32.3068,142017.0
2017-06-30 14:45:00,40.9,40.91,40.88,40.9,334646.0,32.3068,32.3147,32.291,32.3068,334646.0
2017-06-30 14:50:00,40.9,40.93,40.89,40.93,166615.0,32.3068,32.3304,32.2989,32.3304,166615.0
2017-06-30 14:55:00,40.93,40.94,40.92,40.93,252505.0,32.3304,32.3383,32.3226,32.3304,252505.0
2017-06-30 15:00:00,40.93,40.95,40.92,40.93,211544.0,32.3304,32.3462,32.3226,32.3304,211544.0
2017-06-30 15:05:00,40.93,40.94,40.92,40.94,154046.0,32.3304,32.3383,32.3226,32.3383,154046.0
2017-06-30 15:10:00,40.94,40.94,40.91,40.92,293592.0,32.3383,32.3383,32.3147,32.3226,293592.0
2017-06-30 15:15:00,40.92,40.94,40.91,40.94,168882.0,32.3226,32.3383,32.3147,32.3383,168882.0
2017-06-30 15:20:00,40.94,40.96,40.93,40.95,287611.0,32.3383,32.3541,32.3304,32.3462,287611.0
2017-06-30 15:25:00,40.95,40.95,40.93,40.94,169818.0,32.3462,32.3462,32.3304,32.3383,169818.0
2017-06-30 15:30:00,40.94,40.94,40.9,40.92,337527.0,32.3383,32.3383,32.3068,32.3226,337527.0
2017-06-30 15:35:00,40.91,40.92,40.9,40.91,182647.0,32.3147,32.3226,32.3068,32.3147,182647.0
2017-06-30 15:40:00,40.91,40.92,40.9,40.91,380642.0,32.3147,32.3226,32.3068,32.3147,380642.0
2017-06-30 15:45:00,40.91,40.94,40.91,40.92,329812.0,32.3147,32.3383,32.3147,32.3226,329812.0
2017-06-30 15:50:00,40.92,40.93,40.9,40.91,334141.0,32.3226,32.3304,32.3068,32.3147,334141.0
2017-06-30 15:55:00,40.91,40.91,40.79,40.83,971937.0,32.3147,32.3147,32.2199,32.2515,971937.0
2017-07-03 09:30:00,41.01,41.09,40.98,41.08,503135.0,32.3936,32.4568,32.3699,32.4489,503135.0
2017-07-03 09:35:00,41.08,41.09,41.04,41.05,435568.0,32.4489,32.4568,32.4173,32.4252,435568.0
2017-07-03 09:40:00,41.06,41.1,41.05,41.09,244974.0,32.4331,32.4647,32.4252,32.4568,244974.0
2017-07-03 09:45:00,41.09,41.11,41.08,41.1,92489.0,32.4568,32.4726,32.4489,32.4647,92489.0
2017-07-03 09:50:00,41.11,41.11,41.09,41.11,222133.0,32.4726,32.4726,32.4568,32.4726,222133.0
2017-07-03 09:55:00,41.11,41.12,41.08,41.09,97415.0,32.4726,32.4805,32.4489,32.4568,97415.0
2017-07-03 10:00:00,41.09,41.11,41.04,41.05,234409.0,32.4568,32.4726,32.4173,32.4252,234409.0
2017-07-03 10:05:00,41.05,41.06,41.04,41.05,183833.0,32.4252,32.4331,32.4173,32.4252,183833.0
2017-07-03 10:10:00,41.05,41.07,41.05,41.05,91912.0,32.4252,32.441,32.4252,32.4252,91912.0
2017-07-03 10:15:00,41.05,41.06,41.03,41.04,178582.0,32.4252,32.4331,32.4094,32.4173,178582.0
2017-07-03 10:20:00,41.05,41.05,41.01,41.01,247382.0,32.4252,32.4252,32.3936,32.3936,247382.0
2017-07-03 10:25:00,41.02,41.02,40.99,41.01,120359.0,32.4015,32.4015,32.3778,32.3936,120359.0
2017-07-03 10:30:00,41.0,41.03,41.0,41.01,60304.0,32.3857,32.4094,32.3857,32.3936,60304.0
2017-07-03 10:35:00,41.01,41.02,40.99,41.02,70123.0,32.3936,32.4015,32.3778,32.4015,70123.0
2017-07-03 10:40:00,41.02,41.02,41.0,41.01,54949.0,32.4015,32.4015,32.3857,32.3936,54949.0
2017-07-03 10:45:00,41.01,41.01,40.99,41.0,49708.0,32.3936,32.3936,32.3778,32.3857,49708.0
2017-07-03 10:50:00,41.0,41.0,40.98,40.98,89562.0,32.3857,32.3857,32.3699,32.3699,89562.0
2017-07-03 10:55:00,40.98,40.99,40.96,40.96,93326.0,32.3699,32.3778,32.3541,32.3541,93326.0
2017-07-03 11:00:00,40.96,40.97,40.94,40.96,106171.0,32.3541,32.362,32.3383,32.3541,106171.0
2017-07-03 11:05:00,40.96,40.97,40.93,40.97,133133.0,32.3541,32.362,32.3304,32.362,133133.0
2017-07-03 11:10:00,40.97,40.98,40.96,40.98,68851.0,32.362,32.3699,32.3541,32.3699,68851.0
2017-07-03 11:15:00,40.98,40.99,40.96,40.96,62844.0,32.3699,32.3778,32.3541,32.3541,62844.0
2017-07-03 11:20:00,40.96,40.99,40.96,40.98,82628.0,32.3541,32.3778,32.3541,32.3699,82628.0
2017-07-03 11:25:00,40.98,40.99,40.98,40.99,81241.0,32.3699,32.3778,32.3699,32.3778,81241.0
2017-07-03 11:30:00,40.99,41.01,40.98,40.99,61754.0,32.3778,32.3936,32.3699,32.3778,61754.0
2017-07-03 11:35:00,41.0,41.01,40.98,41.01,57612.0,32.3857,32.3936,32.3699,32.3936,57612.0
2017-07-03 11:40:00,41.01,41.02,41.0,41.01,42580.0,32.3936,32.4015,32.3857,32.3936,42580.0
2017-07-03 11:45:00,41.01,41.03,41.0,41.03,35070.0,32.3936,32.4094,32.3857,32.4094,35070.0
2017-07-03 11:50:00,41.02,41.02,40.99,41.02,70648.0,32.4015,32.4015,32.3778,32.4015,70648.0
2017-07-03 11:55:00,41.02,41.03,41.01,41.01,145505.0,32.4015,32.4094,32.3936,32.3936,145505.0
2017-07-03 12:00:00,41.01,41.02,41.0,41.01,92273.0,32.3936,32.4015,32.3857,32.3936,92273.0
2017-07-03 12:05:00,41.01,41.02,40.98,40.99,79992.0,32.3936,32.4015,32.3699,32.3778,79992.0
2017-07-03 12:10:00,40.98,40.99,40.97,40.97,53746.0,32.3699,32.3778,32.362,32.362,53746.0
2017-07-03 12:15:00,40.97,40.99,40.96,40.97,175227.0,32.362,32.3778,32.3541,32.362,175227.0
2017-07-03 12:20:00,40.98,41.0,40.97,40.98,96951.0,32.3699,32.3857,32.362,32.3699,96951.0
2017-07-03 12:25:00,40.98,41.01,40.98,41.01,294702.0,32.3699,32.3936,32.3699,32.3936,294702.0
2017-07-03 12:30:00,41.01,41.01,41.0,41.0,325214.0,32.3936,32.3936,32.3857,32.3857,325214.0
2017-07-03 12:35:00,41.01,41.01,40.98,41.0,178251.0,32.3936,32.3936,32.3699,32.3857,178251.0
2017-07-03 12:40:00,41.0,41.0,40.98,40.99,135119.0,32.3857,32.3857,32.3699,32.3778,135119.0
2017-07-03 12:45:00,41.0,41.01,40.99,41.0,129504.0,32.3857,32.3936,32.3778,32.3857,129504.0
2017-07-03 12:50:00,41.0,41.03,41.0,41.02,213963.0,32.3857,32.4094,32.3857,32.4015,213963.0
2017-07-03 12:55:00,41.02,41.03,41.0,41.0,510667.0,32.4015,32.4094,32.3857,32.3857,510667.0
2017-07-05 09:30:00,40.81,40.85,40.77,40.81,243786.0,32.2357,32.2673,32.2041,32.2357,243786.0
2017-07-05 09:35:00,40.81,40.81,40.72,40.74,306972.0,32.2357,32.2357,32.1646,32.1804,306972.0
2017-07-05 09:40:00,40.73,40.74,40.69,40.7,154643.0,32.1725,32.1804,32.1409,32.1488,154643.0
2017-07-05 09:45:00,40.71,40.71,40.66,40.7,209389.0,32.1567,32.1567,32.1172,32.1488,209389.0
2017-07-05 09:50:00,40.69,40.7,40.68,40.69,76310.0,32.1409,32.1488,32.133,32.1409,76310.0
2017-07-05 09:55:00,40.68,40.7,40.66,40.7,202513.0,32.133,32.1488,32.1172,32.1488,202513.0
2017-07-05 10:00:00,40.7,40.7,40.62,40.63,267598.0,32.1488,32.1488,32.0856,32.0935,267598.0
2017-07-05 10:05:00,40.63,40.66,40.62,40.66,93303.0,32.0935,32.1172,32.0856,32.1172,93303.0
2017-07-05 10:10:00,40.66,40.67,40.63,40.64,186310.0,32.1172,32.1251,32.0935,32.1014,186310.0
2017-07-05 10:15:00,40.64,40.67,40.63,40.66,385519.0,32.1014,32.1251,32.0935,32.1172,385519.0
2017-07-05 10:20:00,40.67,40.68,40.65,40.67,148773.0,32.1251,32.133,32.1093,32.1251,148773.0
2017-07-05 10:25:00,40.67,40.68,40.65,40.67,164270.0,32.1251,32.133,32.1093,32.1251,164270.0
2017-07-05 10:30:00,40.68,40.7,40.66,40.69,145448.0,32.133,32.1488,32.1172,32.1409,145448.0
2017-07-05 10:35:00,40.69,40.71,40.69,40.71,268298.0,32.1409,32.1567,32.1409,32.1567,268298.0
2017-07-05 10:40:00,40.7,40.75,40.7,40.75,135072.0,32.1488,32.1883,32.1488,32.1883,135072.0
2017-07-05 10:45:00,40.74,40.75,40.72,40.73,183075.0,32.1804,32.1883,32.1646,32.1725,183075.0
2017-07-05 10:50:00,40.73,40.77,40.71,40.76,149957.0,32.1725,32.2041,32.1567,32.1962,149957.0
2017-07-05 10:55:00,40.76,40.77,40.73,40.75,2254847.0,32.1962,32.2041,32.1725,32.1883,2254847.0
2017-07-05 11:00:00,40.75,40.77,40.74,40.77,111216.0,32.1883,32.2041,32.1804,32.2041,111216.0
2017-07-05 11:05:00,40.77,40.8,40.76,40.79,88522.0,32.2041,32.2278,32.1962,32.2199,88522.0
2017-07-05 11:10:00,40.79,40.81,40.79,40.8,207312.0,32.2199,32.2357,32.2199,32.2278,207312.0
2017-07-05 11:15:00,40.8,40.81,40.79,40.79,147479.0,32.2278,32.2357,32.2199,32.2199,147479.0
2017-07-05 11:20:00,40.8,40.8,40.77,40.8,171366.0,32.2278,32.2278,32.2041,32.2278,171366.0
2017-07-05 11:25:00,40.8,40.83,40.79,40.83,224795.0,32.2278,32.2515,32.2199,32.2515,224795.0
2017-07-05 11:30:00,40.82,40.83,40.8,40.81,170350.0,32.2436,32.2515,32.2278,32.2357,170350.0
2017-07-05 11:35:00,40.81,40.84,40.8,40.84,99988.0,32.2357,32.2594,32.2278,32.2594,99988.0
2017-07-05 11:40:00,40.84,40.84,40.82,40.83,106561.0,32.2594,32.2594,32.2436,32.2515,106561.0
2017-07-05 11:45:00,40.83,40.84,40.82,40.84,103746.0,32.2515,32.2594,32.2436,32.2594,103746.0
2017-07-05 11:50:00,40.84,40.85,40.83,40.85,126218.0,32.2594,32.2673,32.2515,32.2673,126218.0
2017-07-05 11:55:00,40.85,40.85,40.83,40.83,99357.0,32.2673,32.2673,32.2515,32.2515,99357.0
2017-07-05 12:00:00,40.82,40.85,40.81,40.84,148920.0,32.2436,32.2673,32.2357,32.2594,148920.0
2017-07-05 12:05:00,40.83,40.84,40.82,40.83,94225.0,32.2515,32.2594,32.2436,32.2515,94225.0
2017-07-05 12:10:00,40.83,40.84,40.82,40.83,75494.0,32.2515,32.2594,32.2436,32.2515,75494.0
2017-07-05 12:15:00,40.84,40.87,40.83,40.86,148280.0,32.2594,32.2831,32.2515,32.2752,148280.0
2017-07-05 12:20:00,40.86,40.88,40.85,40.86,221743.0,32.2752,32.291,32.2673,32.2752,221743.0
2017-07-05 12:25:00,40.86,40.87,40.85,40.87,79527.0,32.2752,32.2831,32.2673,32.2831,79527.0
2017-07-05 12:30:00,40.87,40.88,40.86,40.87,83817.0,32.2831,32.291,32.2752,32.2831,83817.0
2017-07-05 12:35:00,40.86,40.89,40.85,40.88,153085.0,32.2752,32.2989,32.2673,32.291,153085.0
2017-07-05 12:40:00,40.88,40.89,40.87,40.88,189730.0,32.291,32.2989,32.2831,32.291,189730.0
2017-07-05 12:45:00,40.89,40.9,40.87,40.88,103353.0,32.2989,32.3068,32.2831,32.291,103353.0
2017-07-05 12:50:00,40.88,40.9,40.88,40.9,79591.0,32.291,32.3068,32.291,32.3068,79591.0
2017-07-05 12:55:00,40.9,40.9,40.89,40.89,71212.0,32.3068,32.3068,32.2989,32.2989,71212.0
2017-07-05 13:00:00,40.9,40.91,40.89,40.91,65657.0,32.3068,32.3147,32.2989,32.3147,65657.0
2017-07-05 13:05:00,40.9,40.91,40.89,40.91,85233.0,32.3068,32.3147,32.2989,32.3147,85233.0
2017-07-05 13:10:00,40.91,40.92,40.9,40.91,101334.0,32.3147,32.3226,32.3068,32.3147,101334.0
2017-07-05 13:15:00,40.91,40.93,40.91,40.91,99320.0,32.3147,32.3304,32.3147,32.3147,99320.0
2017-07-05 13:20:00,40.91,40.93,40.91,40.93,101334.0,32.3147,32.3304,32.3147,32.3304,101334.0
2017-07-05 13:25:00,40.93,40.93,40.92,40.92,118410.0,32.3304,32.3304,32.3226,32.3226,118410.0
2017-07-05 13:30:00,40.93,40.94,40.92,40.94,117014.0,32.3304,32.3383,32.3226,32.3383,117014.0
2017-07-05 13:35:00,40.94,40.94,40.93,40.93,80192.0,32.3383,32.3383,32.3304,32.3304,80192.0
2017-07-05 13:40:00,40.93,40.94,40.92,40.93,54233.0,32.3304,32.3383,32.3226,32.3304,54233.0
2017-07-05 13:45:00,40.93,40.94,40.92,40.93,138589.0,32.3304,32.3383,32.3226,32.3304,138589.0
2017-07-05 13:50:00,40.92,40.93,40.92,40.93,58480.0,32.3226,32.3304,32.3226,32.3304,58480.0
2017-07-05 13:55:00,40.93,40.93,40.9,40.92,151511.0,32.3304,32.3304,32.3068,32.3226,151511.0
2017-07-05 14:00:00,40.92,40.97,40.89,40.92,262825.0,32.3226,32.362,32.2989,32.3226,262825.0
2017-07-05 14:05:00,40.92,40.95,40.84,40.85,291678.0,32.3226,32.3462,32.2594,32.2673,291678.0
2017-07-05 14:10:00,40.85,40.92,40.84,40.9,410908.0,32.2673,32.3226,32.2594,32.3068,410908.0
2017-07-05 14:15:00,40.9,40.91,40.89,40.9,238410.0,32.3068,32.3147,32.2989,32.3068,238410.0
2017-07-05 14:20:00,40.9,40.92,40.89,40.92,37614.0,32.3068,32.3226,32.2989,32.3226,37614.0
2017-07-05 14:25:00,40.92,40.93,40.88,40.89,120734.0,32.3226,32.3304,32.291,32.2989,120734.0
2017-07-05 14:30:00,40.89,40.91,40.88,40.9,216470.0,32.2989,32.3147,32.291,32.3068,216470.0
2017-07-05 14:35:00,40.9,40.92,40.89,40.91,113072.0,32.3068,32.3226,32.2989,32.3147,113072.0
2017-07-05 14:40:00,40.91,40.92,40.88,40.89,96143.0,32.3147,32.3226,32.291,32.2989,96143.0
2017-07-05 14:45:00,40.9,40.92,40.87,40.89,168571.0,32.3068,32.3226,32.2831,32.2989,168571.0
2017-07-05 14:50:00,40.89,40.92,40.88,40.89,200145.0,32.2989,32.3226,32.291,32.2989,200145.0
2017-07-05 14:55:00,40.9,40.9,40.88,40.89,159386.0,32.3068,32.3068,32.291,32.2989,159386.0
2017-07-05 15:00:00,40.89,40.9,40.86,40.87,111190.0,32.2989,32.3068,32.2752,32.2831,111190.0
2017-07-05 15:05:00,40.87,40.9,40.86,40.9,101883.0,32.2831,32.3068,32.2752,32.3068,101883.0
2017-07-05 15:10:00,40.89,40.91,40.89,40.9,154366.0,32.2989,32.3147,32.2989,32.3068,154366.0
2017-07-05 15:15:00,40.9,40.92,40.89,40.91,245368.0,32.3068,32.3226,32.2989,32.3147,245368.0
2017-07-05 15:20:00,40.92,40.93,40.89,40.9,158243.0,32.3226,32.3304,32.2989,32.3068,158243.0
2017-07-05 15:25:00,40.9,40.93,40.9,40.93,140669.0,32.3068,32.3304,32.3068,32.3304,140669.0
2017-07-05 15:30:00,40.92,40.94,40.91,40.94,265445.0,32.3226,32.3383,32.3147,32.3383,265445.0
2017-07-05 15:35:00,40.94,40.94,40.92,40.94,270000.0,32.3383,32.3383,32.3226,32.3383,270000.0
2017-07-05 15:40:00,40.94,40.96,40.93,40.95,327995.0,32.3383,32.3541,32.3304,32.3462,327995.0
2017-07-05 15:45:00,40.95,40.95,40.93,40.94,307597.0,32.3462,32.3462,32.3304,32.3383,307597.0
2017-07-05 15:50:00,40.94,40.95,40.93,40.95,412713.0,32.3383,32.3462,32.3304,32.3462,412713.0
2017-07-05 15:55:00,40.95,40.97,40.93,40.95,1239859.0,32.3462,32.362,32.3304,32.3462,1239859.0
2017-07-06 09:30:00,40.78,40.82,40.75,40.76,280382.0,32.212,32.2436,32.1883,32.1962,280382.0
2017-07-06 09:35:00,40.76,40.79,40.7,40.72,288845.0,32.1962,32.2199,32.1488,32.1646,288845.0
2017-07-06 09:40:00,40.71,40.72,40.68,40.7,245936.0,32.1567,32.1646,32.133,32.1488,245936.0
2017-07-06 09:45:00,40.7,40.7,40.66,40.68,163588.0,32.1488,32.1488,32.1172,32.133,163588.0
2017-07-06 09:50:00,40.68,40.72,40.67,40.71,103163.0,32.133,32.1646,32.1251,32.1567,103163.0
2017-07-06 09:55:00,40.71,40.72,40.66,40.69,177290.0,32.1567,32.1646,32.1172,32.1409,177290.0
2017-07-06 10:00:00,40.69,40.7,40.65,40.66,243381.0,32.1409,32.1488,32.1093,32.1172,243381.0
2017-07-06 10:05:00,40.66,40.66,40.61,40.62,285841.0,32.1172,32.1172,32.0777,32.0856,285841.0
2017-07-06 10:10:00,40.61,40.65,40.61,40.65,112186.0,32.0777,32.1093,32.0777,32.1093,112186.0
2017-07-06 10:15:00,40.65,40.66,40.63,40.64,316396.0,32.1093,32.1172,32.0935,32.1014,316396.0
2017-07-06 10:20:00,40.64,40.64,40.6,40.61,298992.0,32.1014,32.1014,32.0698,32.0777,298992.0
2017-07-06 10:25:00,40.6,40.63,40.58,40.61,264563.0,32.0698,32.0935,32.054,32.0777,264563.0
2017-07-06 10:30:00,40.61,40.61,40.57,40.6,147487.0,32.0777,32.0777,32.0461,32.0698,147487.0
2017-07-06 10:35:00,40.59,40.6,40.57,40.6,181993.0,32.0619,32.0698,32.0461,32.0698,181993.0
2017-07-06 10:40:00,40.59,40.62,40.59,40.61,218293.0,32.0619,32.0856,32.0619,32.0777,218293.0
2017-07-06 10:45:00,40.61,40.62,40.58,40.59,375997.0,32.0777,32.0856,32.054,32.0619,375997.0
2017-07-06 10:50:00,40.59,40.61,40.59,40.59,123683.0,32.0619,32.0777,32.0619,32.0619,123683.0
2017-07-06 10:55:00,40.59,40.6,40.58,40.59,168570.0,32.0619,32.0698,32.054,32.0619,168570.0
2017-07-06 11:00:00,40.6,40.65,40.59,40.65,476080.0,32.0698,32.1093,32.0619,32.1093,476080.0
2017-07-06 11:05:00,40.65,40.66,40.64,40.65,218015.0,32.1093,32.1172,32.1014,32.1093,218015.0
2017-07-06 11:10:00,40.65,40.65,40.6,40.6,304241.0,32.1093,32.1093,32.0698,32.0698,304241.0
2017-07-06 11:15:00,40.6,40.63,40.59,40.62,123409.0,32.0698,32.0935,32.0619,32.0856,123409.0
2017-07-06 11:20:00,40.62,40.63,40.61,40.62,106418.0,32.0856,32.0935,32.0777,32.0856,106418.0
2017-07-06 11:25:00,40.62,40.66,40.62,40.66,194346.0,32.0856,32.1172,32.0856,32.1172,194346.0
2017-07-06 11:30:00,40.66,40.68,40.64,40.66,178506.0,32.1172,32.133,32.1014,32.1172,178506.0
2017-07-06 11:35:00,40.66,40.68,40.66,40.67,74382.0,32.1172,32.133,32.1172,32.1251,74382.0
2017-07-06 11:40:00,40.67,40.67,40.64,40.66,95638.0,32.1251,32.1251,32.1014,32.1172,95638.0
2017-07-06 11:45:00,40.67,40.67,40.64,40.65,69556.0,32.1251,32.1251,32.1014,32.1093,69556.0
2017-07-06 11:50:00,40.65,40.66,40.62,40.63,154533.0,32.1093,32.1172,32.0856,32.0935,154533.0
2017-07-06 11:55:00,40.63,40.64,40.61,40.64,68682.0,32.0935,32.1014,32.0777,32.1014,68682.0
2017-07-06 12:00:00,40.64,40.65,40.63,40.65,33820.0,32.1014,32.1093,32.0935,32.1093,33820.0
2017-07-06 12:05:00,40.65,40.66,40.64,40.66,142752.0,32.1093,32.1172,32.1014,32.1172,142752.0
2017-07-06 12:10:00,40.65,40.66,40.63,40.64,122447.0,32.1093,32.1172,32.0935,32.1014,122447.0
2017-07-06 12:15:00,40.64,40.67,40.63,40.66,38634.0,32.1014,32.1251,32.0935,32.1172,38634.0
2017-07-06 12:20:00,40.67,40.67,40.64,40.65,1125465.0,32.1251,32.1251,32.1014,32.1093,1125465.0
2017-07-06 12:25:00,40.64,40.65,40.62,40.64,166562.0,32.1014,32.1093,32.0856,32.1014,166562.0
2017-07-06 12:30:00,40.64,40.66,40.62,40.65,153098.0,32.1014,32.1172,32.0856,32.1093,153098.0
2017-07-06 12:35:00,40.66,40.68,40.64,40.66,129782.0,32.1172,32.133,32.1014,32.1172,129782.0
2017-07-06 12:40:00,40.66,40.68,40.66,40.68,56402.0,32.1172,32.133,32.1172,32.133,56402.0
2017-07-06 12:45:00,40.68,40.69,40.66,40.67,73260.0,32.133,32.1409,32.1172,32.1251,73260.0
2017-07-06 12:50:00,40.67,40.67,40.65,40.65,56297.0,32.1251,32.1251,32.1093,32.1093,56297.0
2017-07-06 12:55:00,40.65,40.68,40.64,40.67,236629.0,32.1093,32.133,32.1014,32.1251,236629.0
2017-07-06 13:00:00,40.68,40.69,40.66,40.68,63307.0,32.133,32.1409,32.1172,32.133,63307.0
2017-07-06 13:05:00,40.68,40.69,40.67,40.69,92439.0,32.133,32.1409,32.1251,32.1409,92439.0
2017-07-06 13:10:00,40.68,40.7,40.68,40.7,127426.0,32.133,32.1488,32.133,32.1488,127426.0
2017-07-06 13:15:00,40.7,40.73,40.69,40.72,74484.0,32.1488,32.1725,32.1409,32.1646,74484.0
2017-07-06 13:20:00,40.72,40.73,40.71,40.73,44826.0,32.1646,32.1725,32.1567,32.1725,44826.0
2017-07-06 13:25:00,40.72,40.72,40.69,40.69,247676.0,32.1646,32.1646,32.1409,32.1409,247676.0
2017-07-06 13:30:00,40.69,40.7,40.65,40.66,364107.0,32.1409,32.1488,32.1093,32.1172,364107.0
2017-07-06 13:35:00,40.66,40.67,40.63,40.64,159574.0,32.1172,32.1251,32.0935,32.1014,159574.0
2017-07-06 13:40:00,40.64,40.64,40.6,40.61,109248.0,32.1014,32.1014,32.0698,32.0777,109248.0
2017-07-06 13:45:00,40.61,40.63,40.6,40.61,71876.0,32.0777,32.0935,32.0698,32.0777,71876.0
2017-07-06 13:50:00,40.61,40.62,40.6,40.62,51727.0,32.0777,32.0856,32.0698,32.0856,51727.0
2017-07-06 13:55:00,40.62,40.62,40.59,40.59,40745.0,32.0856,32.0856,32.0619,32.0619,40745.0
2017-07-06 14:00:00,40.59,40.61,40.58,40.6,119806.0,32.0619,32.0777,32.054,32.0698,119806.0
2017-07-06 14:05:00,40.6,40.61,40.59,40.59,137671.0,32.0698,32.0777,32.0619,32.0619,137671.0
2017-07-06 14:10:00,40.6,40.61,40.59,40.59,103948.0,32.0698,32.0777,32.0619,32.0619,103948.0
2017-07-06 14:15:00,40.59,40.6,40.56,40.59,123777.0,32.0619,32.0698,32.0382,32.0619,123777.0
2017-07-06 14:20:00,40.59,40.62,40.58,40.59,105201.0,32.0619,32.0856,32.054,32.0619,105201.0
2017-07-06 14:25:00,40.59,40.62,40.59,40.61,69234.0,32.0619,32.0856,32.0619,32.0777,69234.0
2017-07-06 14:30:00,40.61,40.62,40.58,40.61,147735.0,32.0777,32.0856,32.054,32.0777,147735.0
2017-07-06 14:35:00,40.61,40.62,40.59,40.61,135917.0,32.0777,32.0856,32.0619,32.0777,135917.0
2017-07-06 14:40:00,40.62,40.62,40.58,40.61,120640.0,32.0856,32.0856,32.054,32.0777,120640.0
2017-07-06 14:45:00,40.61,40.61,40.58,40.61,68459.0,32.0777,32.0777,32.054,32.0777,68459.0
2017-07-06 14:50:00,40.62,40.62,40.59,40.62,97583.0,32.0856,32.0856,32.0619,32.0856,97583.0
2017-07-06 14:55:00,40.61,40.63,40.6,40.61,142759.0,32.0777,32.0935,32.0698,32.0777,142759.0
2017-07-06 15:00:00,40.61,40.62,40.6,40.61,98145.0,32.0777,32.0856,32.0698,32.0777,98145.0
2017-07-06 15:05:00,40.61,40.62,40.57,40.6,219371.0,32.0777,32.0856,32.0461,32.0698,219371.0
2017-07-06 15:10:00,40.61,40.61,40.57,40.57,120379.0,32.0777,32.0777,32.0461,32.0461,120379.0
2017-07-06 15:15:00,40.57,40.58,40.57,40.57,93114.0,32.0461,32.054,32.0461,32.0461,93114.0
2017-07-06 15:20:00,40.58,40.58,40.55,40.57,205754.0,32.054,32.054,32.0303,32.0461,205754.0
2017-07-06 15:25:00,40.57,40.57,40.53,40.53,99169.0,32.0461,32.0461,32.0145,32.0145,99169.0
2017-07-06 15:30:00,40.53,40.54,40.52,40.54,146425.0,32.0145,32.0224,32.0066,32.0224,146425.0
2017-07-06 15:35:00,40.54,40.54,40.49,40.52,384838.0,32.0224,32.0224,31.9829,32.0066,384838.0
2017-07-06 15:40:00,40.51,40.52,40.48,40.5,293645.0,31.9987,32.0066,31.975,31.9908,293645.0
2017-07-06 15:45:00,40.5,40.54,40.49,40.54,264011.0,31.9908,32.0224,31.9829,32.0224,264011.0
2017-07-06 15:50:00,40.54,40.55,40.51,40.52,4460108.0,32.0224,32.0303,31.9987,32.0066,4460108.0
2017-07-06 15:55:00,40.51,40.52,40.48,40.49,2847626.0,31.9987,32.0066,31.975,31.9829,2847626.0
2017-07-07 09:30:00,40.64,40.68,40.6,40.61,406906.0,32.1014,32.133,32.0698,32.0777,406906.0
2017-07-07 09:35:00,40.61,40.62,40.59,40.61,275520.0,32.0777,32.0856,32.0619,32.0777,275520.0
2017-07-07 09:40:00,40.61,40.61,40.57,40.59,182814.0,32.0777,32.0777,32.0461,32.0619,182814.0
2017-07-07 09:45:00,40.58,40.6,40.56,40.6,306478.0,32.054,32.0698,32.0382,32.0698,306478.0
2017-07-07 09:50:00,40.6,40.63,40.6,40.61,485346.0,32.0698,32.0935,32.0698,32.0777,485346.0
2017-07-07 09:55:00,40.61,40.61,40.57,40.57,321568.0,32.0777,32.0777,32.0461,32.0461,321568.0
2017-07-07 10:00:00,40.58,40.58,40.55,40.55,161245.0,32.054,32.054,32.0303,32.0303,161245.0
2017-07-07 10:05:00,40.56,40.56,40.5,40.5,79065.0,32.0382,32.0382,31.9908,31.9908,79065.0
2017-07-07 10:10:00,40.5,40.51,40.48,40.49,114017.0,31.9908,31.9987,31.975,31.9829,114017.0
2017-07-07 10:15:00,40.49,40.49,40.44,40.45,273196.0,31.9829,31.9829,31.9434,31.9513,273196.0
2017-07-07 10:20:00,40.44,40.47,40.43,40.46,187278.0,31.9434,31.9671,31.9355,31.9592,187278.0
2017-07-07 10:25:00,40.46,40.5,40.44,40.49,202742.0,31.9592,31.9908,31.9434,31.9829,202742.0
2017-07-07 10:30:00,40.5,40.53,40.48,40.51,112077.0,31.9908,32.0145,31.975,31.9987,112077.0
2017-07-07 10:35:00,40.5,40.51,40.49,40.51,45703.0,31.9908,31.9987,31.9829,31.9987,45703.0
2017-07-07 10:40:00,40.51,40.55,40.5,40.53,120083.0,31.9987,32.0303,31.9908,32.0145,120083.0
2017-07-07 10:45:00,40.53,40.54,40.5,40.51,145615.0,32.0145,32.0224,31.9908,31.9987,145615.0
2017-07-07 10:50:00,40.52,40.52,40.49,40.49,101029.0,32.0066,32.0066,31.9829,31.9829,101029.0
2017-07-07 10:55:00,40.5,40.51,40.48,40.48,293531.0,31.9908,31.9987,31.975,31.975,293531.0
2017-07-07 11:00:00,40.48,40.49,40.46,40.48,99243.0,31.975,31.9829,31.9592,31.975,99243.0
2017-07-07 11:05:00,40.49,40.5,40.47,40.47,138864.0,31.9829,31.9908,31.9671,31.9671,138864.0
2017-07-07 11:10:00,40.47,40.49,40.47,40.48,91660.0,31.9671,31.9829,31.9671,31.975,91660.0
2017-07-07 11:15:00,40.48,40.48,40.45,40.47,57856.0,31.975,31.975,31.9513,31.9671,57856.0
2017-07-07 11:20:00,40.48,40.49,40.46,40.48,51707.0,31.975,31.9829,31.9592,31.975,51707.0
2017-07-07 11:25:00,40.47,40.52,40.47,40.5,55110.0,31.9671,32.0066,31.9671,31.9908,55110.0
2017-07-07 11:30:00,40.49,40.55,40.49,40.55,51106.0,31.9829,32.0303,31.9829,32.0303,51106.0
2017-07-07 11:35:00,40.55,40.55,40.53,40.54,109274.0,32.0303,32.0303,32.0145,32.0224,109274.0
2017-07-07 11:40:00,40.55,40.56,40.53,40.55,36195.0,32.0303,32.0382,32.0145,32.0303,36195.0
2017-07-07 11:45:00,40.55,40.56,40.52,40.55,65316.0,32.0303,32.0382,32.0066,32.0303,65316.0
2017-07-07 11:50:00,40.55,40.56,40.54,40.55,31147.0,32.0303,32.0382,32.0224,32.0303,31147.0
2017-07-07 11:55:00,40.55,40.56,40.54,40.55,50993.0,32.0303,32.0382,32.0224,32.0303,50993.0
2017-07-07 12:00:00,40.55,40.58,40.55,40.58,99320.0,32.0303,32.054,32.0303,32.054,99320.0
2017-07-07 12:05:00,40.58,40.6,40.58,40.59,107796.0,32.054,32.0698,32.054,32.0619,107796.0
2017-07-07 12:10:00,40.59,40.64,40.59,40.64,61620.0,32.0619,32.1014,32.0619,32.1014,61620.0
2017-07-07 12:15:00,40.63,40.65,40.62,40.65,104725.0,32.0935,32.1093,32.0856,32.1093,104725.0
2017-07-07 12:20:00,40.65,40.66,40.63,40.64,77866.0,32.1093,32.1172,32.0935,32.1014,77866.0
2017-07-07 12:25:00,40.64,40.65,40.62,40.64,122133.0,32.1014,32.1093,32.0856,32.1014,122133.0
2017-07-07 12:30:00,40.64,40.64,40.62,40.63,41713.0,32.1014,32.1014,32.0856,32.0935,41713.0
2017-07-07 12:35:00,40.63,40.64,40.62,40.62,56297.0,32.0935,32.1014,32.0856,32.0856,56297.0
2017-07-07 12:40:00,40.62,40.64,40.62,40.63,38700.0,32.0856,32.1014,32.0856,32.0935,38700.0
2017-07-07 12:45:00,40.63,40.63,40.62,40.62,20125.0,32.0935,32.0935,32.0856,32.0856,20125.0
2017-07-07 12:50:00,40.63,40.64,40.62,40.64,33838.0,32.0935,32.1014,32.0856,32.1014,33838.0
2017-07-07 12:55:00,40.64,40.64,40.62,40.63,28199.0,32.1014,32.1014,32.0856,32.0935,28199.0
2017-07-07 13:00:00,40.64,40.64,40.62,40.63,109836.0,32.1014,32.1014,32.0856,32.0935,109836.0
2017-07-07 13:05:00,40.63,40.63,40.62,40.62,75764.0,32.0935,32.0935,32.0856,32.0856,75764.0
2017-07-07 13:10:00,40.62,40.63,40.61,40.62,104208.0,32.0856,32.0935,32.0777,32.0856,104208.0
2017-07-07 13:15:00,40.62,40.64,40.61,40.64,65436.0,32.0856,32.1014,32.0777,32.1014,65436.0
2017-07-07 13:20:00,40.64,40.65,40.63,40.65,41662.0,32.1014,32.1093,32.0935,32.1093,41662.0
2017-07-07 13:25:00,40.65,40.65,40.62,40.64,59192.0,32.1093,32.1093,32.0856,32.1014,59192.0
2017-07-07 13:30:00,40.64,40.65,40.63,40.64,54349.0,32.1014,32.1093,32.0935,32.1014,54349.0
2017-07-07 13:35:00,40.65,40.66,40.64,40.65,150385.0,32.1093,32.1172,32.1014,32.1093,150385.0
2017-07-07 13:40:00,40.65,40.66,40.65,40.65,49217.0,32.1093,32.1172,32.1093,32.1093,49217.0
2017-07-07 13:45:00,40.66,40.66,40.64,40.64,45623.0,32.1172,32.1172,32.1014,32.1014,45623.0
2017-07-07 13:50:00,40.64,40.64,40.63,40.64,38266.0,32.1014,32.1014,32.0935,32.1014,38266.0
2017-07-07 13:55:00,40.64,40.66,40.63,40.66,100169.0,32.1014,32.1172,32.0935,32.1172,100169.0
2017-07-07 14:00:00,40.66,40.67,40.64,40.65,239380.0,32.1172,32.1251,32.1014,32.1093,239380.0
2017-07-07 14:05:00,40.65,40.65,40.64,40.64,50122.0,32.1093,32.1093,32.1014,32.1014,50122.0
2017-07-07 14:10:00,40.64,40.65,40.64,40.65,47862.0,32.1014,32.1093,32.1014,32.1093,47862.0
2017-07-07 14:15:00,40.65,40.66,40.63,40.65,96491.0,32.1093,32.1172,32.0935,32.1093,96491.0
2017-07-07 14:20:00,40.65,40.65,40.64,40.64,34000.0,32.1093,32.1093,32.1014,32.1014,34000.0
2017-07-07 14:25:00,40.64,40.65,40.63,40.63,28147.0,32.1014,32.1093,32.0935,32.0935,28147.0
2017-07-07 14:30:00,40.64,40.64,40.63,40.63,27925.0,32.1014,32.1014,32.0935,32.0935,27925.0
2017-07-07 14:35:00,40.64,40.64,40.62,40.63,64838.0,32.1014,32.1014,32.0856,32.0935,64838.0
2017-07-07 14:40:00,40.63,40.64,40.62,40.64,21254.0,32.0935,32.1014,32.0856,32.1014,21254.0
2017-07-07 14:45:00,40.64,40.64,40.61,40.61,164980.0,32.1014,32.1014,32.0777,32.0777,164980.0
2017-07-07 14:50:00,40.61,40.62,40.6,40.6,52598.0,32.0777,32.0856,32.0698,32.0698,52598.0
2017-07-07 14:55:00,40.6,40.61,40.59,40.59,85693.0,32.0698,32.0777,32.0619,32.0619,85693.0
2017-07-07 15:00:00,40.59,40.6,40.57,40.57,208914.0,32.0619,32.0698,32.0461,32.0461,208914.0
2017-07-07 15:05:00,40.58,40.6,40.57,40.58,206929.0,32.054,32.0698,32.0461,32.054,206929.0
2017-07-07 15:10:00,40.58,40.59,40.57,40.57,198788.0,32.054,32.0619,32.0461,32.0461,198788.0
2017-07-07 15:15:00,40.57,40.58,40.57,40.58,198662.0,32.0461,32.054,32.0461,32.054,198662.0
2017-07-07 15:20:00,40.57,40.58,40.57,40.57,186911.0,32.0461,32.054,32.0461,32.0461,186911.0
2017-07-07 15:25:00,40.58,40.58,40.56,40.57,511603.0,32.054,32.054,32.0382,32.0461,511603.0
2017-07-07 15:30:00,40.56,40.57,40.55,40.57,413007.0,32.0382,32.0461,32.0303,32.0461,413007.0
2017-07-07 15:35:00,40.57,40.58,40.56,40.57,214326.0,32.0461,32.054,32.0382,32.0461,214326.0
2017-07-07 15:40:00,40.58,40.59,40.57,40.58,279881.0,32.054,32.0619,32.0461,32.054,279881.0
2017-07-07 15:45:00,40.58,40.61,40.58,40.61,349846.0,32.054,32.0777,32.054,32.0777,349846.0
2017-07-07 15:50:00,40.61,40.61,40.59,40.59,328442.0,32.0777,32.0777,32.0619,32.0619,328442.0
2017-07-07 15:55:00,40.6,40.6,40.57,40.6,927585.0,32.0698,32.0698,32.0461,32.0698,927585.0
2017-07-10 09:30:00,40.71,40.73,40.68,40.72,652532.0,32.1567,32.1725,32.133,32.1646,652532.0
2017-07-10 09:35:00,40.72,40.75,40.69,40.73,200405.0,32.1646,32.1883,32.1409,32.1725,200405.0
2017-07-10 09:40:00,40.72,40.74,40.71,40.73,270468.0,32.1646,32.1804,32.1567,32.1725,270468.0
2017-07-10 09:45:00,40.73,40.73,40.71,40.72,147290.0,32.1725,32.1725,32.1567,32.1646,147290.0
2017-07-10 09:50:00,40.72,40.73,40.7,40.71,97750.0,32.1646,32.1725,32.1488,32.1567,97750.0
2017-07-10 09:55:00,40.7,40.74,40.7,40.72,95321.0,32.1488,32.1804,32.1488,32.1646,95321.0
2017-07-10 10:00:00,40.73,40.8,40.72,40.8,109744.0,32.1725,32.2278,32.1646,32.2278,109744.0
2017-07-10 10:05:00,40.8,40.81,40.79,40.8,184140.0,32.2278,32.2357,32.2199,32.2278,184140.0
2017-07-10 10:10:00,40.8,40.83,40.79,40.79,155786.0,32.2278,32.2515,32.2199,32.2199,155786.0
2017-07-10 10:15:00,40.79,40.81,40.79,40.81,150128.0,32.2199,32.2357,32.2199,32.2357,150128.0
2017-07-10 10:20:00,40.82,40.83,40.81,40.83,78467.0,32.2436,32.2515,32.2357,32.2515,78467.0
2017-07-10 10:25:00,40.83,40.83,40.81,40.83,150398.0,32.2515,32.2515,32.2357,32.2515,150398.0
2017-07-10 10:30:00,40.83,40.83,40.81,40.82,92565.0,32.2515,32.2515,32.2357,32.2436,92565.0
2017-07-10 10:35:00,40.81,40.83,40.81,40.83,196821.0,32.2357,32.2515,32.2357,32.2515,196821.0
2017-07-10 10:40:00,40.82,40.85,40.82,40.85,120369.0,32.2436,32.2673,32.2436,32.2673,120369.0
2017-07-10 10:45:00,40.85,40.86,40.85,40.86,77698.0,32.2673,32.2752,32.2673,32.2752,77698.0
2017-07-10 10:50:00,40.86,40.9,40.85,40.89,201161.0,32.2752,32.3068,32.2673,32.2989,201161.0
2017-07-10 10:55:00,40.89,40.92,40.88,40.91,138112.0,32.2989,32.3226,32.291,32.3147,138112.0
2017-07-10 11:00:00,40.92,40.93,40.91,40.92,70934.0,32.3226,32.3304,32.3147,32.3226,70934.0
2017-07-10 11:05:00,40.92,40.94,40.91,40.94,111021.0,32.3226,32.3383,32.3147,32.3383,111021.0
2017-07-10 11:10:00,40.94,40.94,40.91,40.92,46309.0,32.3383,32.3383,32.3147,32.3226,46309.0
2017-07-10 11:15:00,40.92,40.93,40.89,40.9,122568.0,32.3226,32.3304,32.2989,32.3068,122568.0
2017-07-10 11:20:00,40.9,40.9,40.88,40.9,81189.0,32.3068,32.3068,32.291,32.3068,81189.0
2017-07-10 11:25:00,40.89,40.9,40.89,40.9,44693.0,32.2989,32.3068,32.2989,32.3068,44693.0
2017-07-10 11:30:00,40.9,40.91,40.89,40.9,176110.0,32.3068,32.3147,32.2989,32.3068,176110.0
2017-07-10 11:35:00,40.9,40.9,40.89,40.9,119428.0,32.3068,32.3068,32.2989,32.3068,119428.0
2017-07-10 11:40:00,40.9,40.9,40.88,40.89,37527.0,32.3068,32.3068,32.291,32.2989,37527.0
2017-07-10 11:45:00,40.89,40.9,40.88,40.9,29877.0,32.2989,32.3068,32.291,32.3068,29877.0
2017-07-10 11:50:00,40.9,40.9,40.87,40.88,52091.0,32.3068,32.3068,32.2831,32.291,52091.0
2017-07-10 11:55:00,40.88,40.89,40.87,40.87,43507.0,32.291,32.2989,32.2831,32.2831,43507.0
2017-07-10 12:00:00,40.88,40.88,40.87,40.87,55036.0,32.291,32.291,32.2831,32.2831,55036.0
2017-07-10 12:05:00,40.88,40.9,40.87,40.89,110225.0,32.291,32.3068,32.2831,32.2989,110225.0
2017-07-10 12:10:00,40.88,40.88,40.87,40.88,44407.0,32.291,32.291,32.2831,32.291,44407.0
2017-07-10 12:15:00,40.88,40.88,40.86,40.87,108046.0,32.291,32.291,32.2752,32.2831,108046.0
2017-07-10 12:20:00,40.87,40.88,40.86,40.88,34905.0,32.2831,32.291,32.2752,32.291,34905.0
2017-07-10 12:25:00,40.88,40.88,40.86,40.87,29500.0,32.291,32.291,32.2752,32.2831,29500.0
2017-07-10 12:30:00,40.87,40.87,40.85,40.86,37009.0,32.2831,32.2831,32.2673,32.2752,37009.0
2017-07-10 12:35:00,40.86,40.86,40.84,40.84,19879.0,32.2752,32.2752,32.2594,32.2594,19879.0
2017-07-10 12:40:00,40.84,40.85,40.83,40.85,213870.0,32.2594,32.2673,32.2515,32.2673,213870.0
2017-07-10 12:45:00,40.84,40.85,40.83,40.85,33773.0,32.2594,32.2673,32.2515,32.2673,33773.0
2017-07-10 12:50:00,40.84,40.86,40.84,40.86,37663.0,32.2594,32.2752,32.2594,32.2752,37663.0
2017-07-10 12:55:00,40.86,40.86,40.84,40.86,136614.0,32.2752,32.2752,32.2594,32.2752,136614.0
2017-07-10 13:00:00,40.86,40.87,40.85,40.87,23101.0,32.2752,32.2831,32.2673,32.2831,23101.0
2017-07-10 13:05:00,40.87,40.88,40.86,40.87,29677.0,32.2831,32.291,32.2752,32.2831,29677.0
2017-07-10 13:10:00,40.87,40.88,40.86,40.86,31298.0,32.2831,32.291,32.2752,32.2752,31298.0
2017-07-10 13:15:00,40.86,40.88,40.86,40.87,62278.0,32.2752,32.291,32.2752,32.2831,62278.0
2017-07-10 13:20:00,40.87,40.88,40.86,40.87,34352.0,32.2831,32.291,32.2752,32.2831,34352.0
2017-07-10 13:25:00,40.87,40.88,40.86,40.88,51482.0,32.2831,32.291,32.2752,32.291,51482.0
2017-07-10 13:30:00,40.88,40.89,40.87,40.89,21246.0,32.291,32.2989,32.2831,32.2989,21246.0
2017-07-10 13:35:00,40.89,40.89,40.86,40.88,50580.0,32.2989,32.2989,32.2752,32.291,50580.0
2017-07-10 13:40:00,40.88,40.89,40.87,40.88,17772.0,32.291,32.2989,32.2831,32.291,17772.0
2017-07-10 13:45:00,40.89,40.89,40.88,40.89,19404.0,32.2989,32.2989,32.291,32.2989,19404.0
2017-07-10 13:50:00,40.89,40.9,40.88,40.89,40695.0,32.2989,32.3068,32.291,32.2989,40695.0
2017-07-10 13:55:00,40.89,40.9,40.88,40.9,19658.0,32.2989,32.3068,32.291,32.3068,19658.0
2017-07-10 14:00:00,40.9,40.9,40.88,40.89,40996.0,32.3068,32.3068,32.291,32.2989,40996.0
2017-07-10 14:05:00,40.89,40.9,40.88,40.9,51179.0,32.2989,32.3068,32.291,32.3068,51179.0
2017-07-10 14:10:00,40.9,40.9,40.89,40.9,24886.0,32.3068,32.3068,32.2989,32.3068,24886.0
2017-07-10 14:15:00,40.9,40.9,40.89,40.9,24747.0,32.3068,32.3068,32.2989,32.3068,24747.0
2017-07-10 14:20:00,40.89,40.9,40.89,40.89,125718.0,32.2989,32.3068,32.2989,32.2989,125718.0
2017-07-10 14:25:00,40.9,40.9,40.87,40.88,44542.0,32.3068,32.3068,32.2831,32.291,44542.0
2017-07-10 14:30:00,40.87,40.88,40.87,40.88,32924.0,32.2831,32.291,32.2831,32.291,32924.0
2017-07-10 14:35:00,40.88,40.89,40.87,40.89,47967.0,32.291,32.2989,32.2831,32.2989,47967.0
2017-07-10 14:40:00,40.88,40.89,40.88,40.89,35748.0,32.291,32.2989,32.291,32.2989,35748.0
2017-07-10 14:45:00,40.89,40.89,40.87,40.88,73786.0,32.2989,32.2989,32.2831,32.291,73786.0
2017-07-10 14:50:00,40.87,40.88,40.87,40.88,47961.0,32.2831,32.291,32.2831,32.291,47961.0
2017-07-10 14:55:00,40.88,40.89,40.87,40.88,50211.0,32.291,32.2989,32.2831,32.291,50211.0
2017-07-10 15:00:00,40.88,40.89,40.87,40.88,37353.0,32.291,32.2989,32.2831,32.291,37353.0
2017-07-10 15:05:00,40.88,40.89,40.88,40.89,47693.0,32.291,32.2989,32.291,32.2989,47693.0
2017-07-10 15:10:00,40.89,40.9,40.88,40.9,49322.0,32.2989,32.3068,32.291,32.3068,49322.0
2017-07-10 15:15:00,40.9,40.9,40.87,40.87,73260.0,32.3068,32.3068,32.2831,32.2831,73260.0
2017-07-10 15:20:00,40.87,40.88,40.87,40.88,73546.0,32.2831,32.291,32.2831,32.291,73546.0
2017-07-10 15:25:00,40.88,40.89,40.86,40.89,138006.0,32.291,32.2989,32.2752,32.2989,138006.0
2017-07-10 15:30:00,40.88,40.89,40.88,40.89,52567.0,32.291,32.2989,32.291,32.2989,52567.0
2017-07-10 15:35:00,40.89,40.91,40.88,40.91,92296.0,32.2989,32.3147,32.291,32.3147,92296.0
2017-07-10 15:40:00,40.91,40.92,40.89,40.9,124697.0,32.3147,32.3226,32.2989,32.3068,124697.0
2017-07-10 15:45:00,40.9,40.9,40.88,40.89,139925.0,32.3068,32.3068,32.291,32.2989,139925.0
2017-07-10 15:50:00,40.89,40.89,40.87,40.89,153152.0,32.2989,32.2989,32.2831,32.2989,153152.0
2017-07-10 15:55:00,40.89,40.9,40.88,40.89,359437.0,32.2989,32.3068,32.291,32.2989,359437.0
2017-07-11 09:30:00,41.1,41.12,41.07,41.08,495549.0,32.4647,32.4805,32.441,32.4489,495549.0
2017-07-11 09:35:00,41.07,41.08,41.05,41.06,111503.0,32.441,32.4489,32.4252,32.4331,111503.0
2017-07-11 09:40:00,41.05,41.07,41.04,41.07,170457.0,32.4252,32.441,32.4173,32.441,170457.0
2017-07-11 09:45:00,41.08,41.08,41.05,41.06,92094.0,32.4489,32.4489,32.4252,32.4331,92094.0
2017-07-11 09:50:00,41.06,41.07,41.05,41.05,227735.0,32.4331,32.441,32.4252,32.4252,227735.0
2017-07-11 09:55:00,41.06,41.07,41.05,41.07,58754.0,32.4331,32.441,32.4252,32.441,58754.0
2017-07-11 10:00:00,41.07,41.07,41.05,41.05,136372.0,32.441,32.441,32.4252,32.4252,136372.0
2017-07-11 10:05:00,41.05,41.06,41.05,41.05,63070.0,32.4252,32.4331,32.4252,32.4252,63070.0
2017-07-11 10:10:00,41.05,41.07,41.04,41.07,78646.0,32.4252,32.441,32.4173,32.441,78646.0
2017-07-11 10:15:00,41.06,41.09,41.06,41.09,102123.0,32.4331,32.4568,32.4331,32.4568,102123.0
2017-07-11 10:20:00,41.09,41.1,41.09,41.09,56211.0,32.4568,32.4647,32.4568,32.4568,56211.0
2017-07-11 10:25:00,41.09,41.09,41.08,41.09,31782.0,32.4568,32.4568,32.4489,32.4568,31782.0
2017-07-11 10:30:00,41.09,41.11,41.08,41.1,67654.0,32.4568,32.4726,32.4489,32.4647,67654.0
2017-07-11 10:35:00,41.1,41.12,41.09,41.12,99288.0,32.4647,32.4805,32.4568,32.4805,99288.0
2017-07-11 10:40:00,41.11,41.12,41.1,41.12,115807.0,32.4726,32.4805,32.4647,32.4805,115807.0
2017-07-11 10:45:00,41.12,41.13,41.11,41.12,115960.0,32.4805,32.4884,32.4726,32.4805,115960.0
2017-07-11 10:50:00,41.12,41.12,41.11,41.12,43295.0,32.4805,32.4805,32.4726,32.4805,43295.0
2017-07-11 10:55:00,41.12,41.13,41.11,41.12,136795.0,32.4805,32.4884,32.4726,32.4805,136795.0
2017-07-11 11:00:00,41.12,41.12,41.1,41.11,97608.0,32.4805,32.4805,32.4647,32.4726,97608.0
2017-07-11 11:05:00,41.11,41.13,41.1,41.12,217150.0,32.4726,32.4884,32.4647,32.4805,217150.0
2017-07-11 11:10:00,41.12,41.12,41.08,41.09,124760.0,32.4805,32.4805,32.4489,32.4568,124760.0
2017-07-11 11:15:00,41.09,41.09,41.07,41.07,37625.0,32.4568,32.4568,32.441,32.441,37625.0
2017-07-11 11:20:00,41.07,41.07,41.0,41.02,233922.0,32.441,32.441,32.3857,32.4015,233922.0
2017-07-11 11:25:00,41.01,41.01,40.96,41.0,269936.0,32.3936,32.3936,32.3541,32.3857,269936.0
2017-07-11 11:30:00,41.0,41.02,40.98,41.01,206619.0,32.3857,32.4015,32.3699,32.3936,206619.0
2017-07-11 11:35:00,41.02,41.03,41.0,41.02,113907.0,32.4015,32.4094,32.3857,32.4015,113907.0
2017-07-11 11:40:00,41.02,41.04,41.01,41.04,70165.0,32.4015,32.4173,32.3936,32.4173,70165.0
2017-07-11 11:45:00,41.04,41.04,41.02,41.04,48277.0,32.4173,32.4173,32.4015,32.4173,48277.0
2017-07-11 11:50:00,41.04,41.07,41.03,41.07,87996.0,32.4173,32.441,32.4094,32.441,87996.0
2017-07-11 11:55:00,41.07,41.08,41.06,41.08,106001.0,32.441,32.4489,32.4331,32.4489,106001.0
2017-07-11 12:00:00,41.08,41.1,41.07,41.09,32882.0,32.4489,32.4647,32.441,32.4568,32882.0
2017-07-11 12:05:00,41.09,41.1,41.08,41.09,45488.0,32.4568,32.4647,32.4489,32.4568,45488.0
2017-07-11 12:10:00,41.09,41.1,41.09,41.09,11482.0,32.4568,32.4647,32.4568,32.4568,11482.0
2017-07-11 12:15:00,41.09,41.1,41.08,41.09,31513.0,32.4568,32.4647,32.4489,32.4568,31513.0
2017-07-11 12:20:00,41.08,41.09,41.06,41.06,111196.0,32.4489,32.4568,32.4331,32.4331,111196.0
2017-07-11 12:25:00,41.06,41.07,41.05,41.06,138993.0,32.4331,32.441,32.4252,32.4331,138993.0
2017-07-11 12:30:00,41.06,41.1,41.06,41.1,86892.0,32.4331,32.4647,32.4331,32.4647,86892.0
2017-07-11 12:35:00,41.1,41.1,41.09,41.09,32615.0,32.4647,32.4647,32.4568,32.4568,32615.0
2017-07-11 12:40:00,41.09,41.13,41.09,41.13,44394.0,32.4568,32.4884,32.4568,32.4884,44394.0
2017-07-11 12:45:00,41.13,41.13,41.12,41.13,34609.0,32.4884,32.4884,32.4805,32.4884,34609.0
2017-07-11 12:50:00,41.13,41.15,41.13,41.14,38133.0,32.4884,32.5042,32.4884,32.4963,38133.0
2017-07-11 12:55:00,41.14,41.14,41.12,41.13,23518.0,32.4963,32.4963,32.4805,32.4884,23518.0
2017-07-11 13:00:00,41.13,41.14,41.12,41.14,305363.0,32.4884,32.4963,32.4805,32.4963,305363.0
2017-07-11 13:05:00,41.14,41.14,41.12,41.13,31974.0,32.4963,32.4963,32.4805,32.4884,31974.0
2017-07-11 13:10:00,41.13,41.14,41.12,41.13,50494.0,32.4884,32.4963,32.4805,32.4884,50494.0
2017-07-11 13:15:00,41.13,41.15,41.12,41.14,60432.0,32.4884,32.5042,32.4805,32.4963,60432.0
2017-07-11 13:20:00,41.14,41.14,41.12,41.14,33381.0,32.4963,32.4963,32.4805,32.4963,33381.0
2017-07-11 13:25:00,41.14,41.14,41.12,41.12,33201.0,32.4963,32.4963,32.4805,32.4805,33201.0
2017-07-11 13:30:00,41.12,41.13,41.11,41.12,31600.0,32.4805,32.4884,32.4726,32.4805,31600.0
2017-07-11 13:35:00,41.12,41.14,41.11,41.14,60008.0,32.4805,32.4963,32.4726,32.4963,60008.0
2017-07-11 13:40:00,41.14,41.19,41.13,41.18,84219.0,32.4963,32.5358,32.4884,32.5279,84219.0
2017-07-11 13:45:00,41.19,41.19,41.17,41.18,44045.0,32.5358,32.5358,32.52,32.5279,44045.0
2017-07-11 13:50:00,41.18,41.18,41.17,41.18,19677.0,32.5279,32.5279,32.52,32.5279,19677.0
2017-07-11 13:55:00,41.17,41.18,41.16,41.18,99327.0,32.52,32.5279,32.5121,32.5279,99327.0
2017-07-11 14:00:00,41.18,41.21,41.17,41.2,110391.0,32.5279,32.5516,32.52,32.5437,110391.0
2017-07-11 14:05:00,41.19,41.2,41.18,41.19,33300.0,32.5358,32.5437,32.5279,32.5358,33300.0
2017-07-11 14:10:00,41.19,41.2,41.18,41.19,99938.0,32.5358,32.5437,32.5279,32.5358,99938.0
2017-07-11 14:15:00,41.19,41.19,41.18,41.19,96307.0,32.5358,32.5358,32.5279,32.5358,96307.0
2017-07-11 14:20:00,41.18,41.19,41.18,41.19,49296.0,32.5279,32.5358,32.5279,32.5358,49296.0
2017-07-11 14:25:00,41.19,41.21,41.18,41.21,40370.0,32.5358,32.5516,32.5279,32.5516,40370.0
2017-07-11 14:30:00,41.21,41.22,41.2,41.22,113205.0,32.5516,32.5595,32.5437,32.5595,113205.0
2017-07-11 14:35:00,41.22,41.22,41.21,41.22,43568.0,32.5595,32.5595,32.5516,32.5595,43568.0
2017-07-11 14:40:00,41.21,41.23,41.2,41.22,97075.0,32.5516,32.5674,32.5437,32.5595,97075.0
2017-07-11 14:45:00,41.22,41.23,41.2,41.2,89994.0,32.5595,32.5674,32.5437,32.5437,89994.0
2017-07-11 14:50:00,41.21,41.21,41.2,41.21,41079.0,32.5516,32.5516,32.5437,32.5516,41079.0
2017-07-11 14:55:00,41.21,41.22,41.2,41.2,154993.0,32.5516,32.5595,32.5437,32.5437,154993.0
2017-07-11 15:00:00,41.21,41.21,41.2,41.21,108633.0,32.5516,32.5516,32.5437,32.5516,108633.0
2017-07-11 15:05:00,41.2,41.22,41.19,41.21,86288.0,32.5437,32.5595,32.5358,32.5516,86288.0
2017-07-11 15:10:00,41.21,41.24,41.21,41.23,62212.0,32.5516,32.5753,32.5516,32.5674,62212.0
2017-07-11 15:15:00,41.23,41.24,41.22,41.23,84077.0,32.5674,32.5753,32.5595,32.5674,84077.0
2017-07-11 15:20:00,41.23,41.23,41.2,41.21,120229.0,32.5674,32.5674,32.5437,32.5516,120229.0
2017-07-11 15:25:00,41.21,41.21,41.2,41.21,45526.0,32.5516,32.5516,32.5437,32.5516,45526.0
2017-07-11 15:30:00,41.21,41.24,41.2,41.22,159597.0,32.5516,32.5753,32.5437,32.5595,159597.0
2017-07-11 15:35:00,41.23,41.23,41.21,41.22,64178.0,32.5674,32.5674,32.5516,32.5595,64178.0
2017-07-11 15:40:00,41.22,41.22,41.21,41.22,109910.0,32.5595,32.5595,32.5516,32.5595,109910.0
2017-07-11 15:45:00,41.21,41.21,41.19,41.2,128529.0,32.5516,32.5516,32.5358,32.5437,128529.0
2017-07-11 15:50:00,41.2,41.2,41.18,41.18,189117.0,32.5437,32.5437,32.5279,32.5279,189117.0
2017-07-11 15:55:00,41.19,41.2,41.18,41.19,250940.0,32.5358,32.5437,32.5279,32.5358,250940.0
2017-07-12 09:30:00,41.73,41.83,41.71,41.83,459542.0,32.9624,33.0414,32.9466,33.0414,459542.0
2017-07-12 09:35:00,41.82,41.84,41.79,41.8,207304.0,33.0335,33.0493,33.0098,33.0177,207304.0
2017-07-12 09:40:00,41.8,41.83,41.79,41.81,224228.0,33.0177,33.0414,33.0098,33.0256,224228.0
2017-07-12 09:45:00,41.81,41.82,41.79,41.79,53200.0,33.0256,33.0335,33.0098,33.0098,53200.0
2017-07-12 09:50:00,41.8,41.81,41.76,41.77,79676.0,33.0177,33.0256,32.9861,32.994,79676.0
2017-07-12 09:55:00,41.76,41.8,41.74,41.75,868239.0,32.9861,33.0177,32.9703,32.9782,868239.0
2017-07-12 10:00:00,41.75,41.77,41.74,41.76,282577.0,32.9782,32.994,32.9703,32.9861,282577.0
2017-07-12 10:05:00,41.76,41.81,41.75,41.8,418098.0,32.9861,33.0256,32.9782,33.0177,418098.0
2017-07-12 10:10:00,41.8,41.81,41.79,41.8,58815.0,33.0177,33.0256,33.0098,33.0177,58815.0
2017-07-12 10:15:00,41.79,41.8,41.77,41.78,94952.0,33.0098,33.0177,32.994,33.0019,94952.0
2017-07-12 10:20:00,41.78,41.79,41.77,41.77,142388.0,33.0019,33.0098,32.994,32.994,142388.0
2017-07-12 10:25:00,41.77,41.78,41.75,41.76,118685.0,32.994,33.0019,32.9782,32.9861,118685.0
2017-07-12 10:30:00,41.77,41.8,41.75,41.77,225325.0,32.994,33.0177,32.9782,32.994,225325.0
2017-07-12 10:35:00,41.76,41.77,41.74,41.76,85745.0,32.9861,32.994,32.9703,32.9861,85745.0
2017-07-12 10:40:00,41.76,41.76,41.72,41.73,215646.0,32.9861,32.9861,32.9545,32.9624,215646.0
2017-07-12 10:45:00,41.73,41.76,41.72,41.75,100026.0,32.9624,32.9861,32.9545,32.9782,100026.0
2017-07-12 10:50:00,41.74,41.75,41.72,41.73,104682.0,32.9703,32.9782,32.9545,32.9624,104682.0
2017-07-12 10:55:00,41.74,41.74,41.72,41.73,108968.0,32.9703,32.9703,32.9545,32.9624,108968.0
2017-07-12 11:00:00,41.72,41.74,41.71,41.73,129225.0,32.9545,32.9703,32.9466,32.9624,129225.0
2017-07-12 11:05:00,41.73,41.75,41.71,41.71,141293.0,32.9624,32.9782,32.9466,32.9466,141293.0
2017-07-12 11:10:00,41.72,41.76,41.71,41.75,96028.0,32.9545,32.9861,32.9466,32.9782,96028.0
2017-07-12 11:15:00,41.75,41.76,41.74,41.76,139431.0,32.9782,32.9861,32.9703,32.9861,139431.0
2017-07-12 11:20:00,41.76,41.77,41.74,41.77,176351.0,32.9861,32.994,32.9703,32.994,176351.0
2017-07-12 11:25:00,41.77,41.78,41.76,41.77,87790.0,32.994,33.0019,32.9861,32.994,87790.0
2017-07-12 11:30:00,41.78,41.79,41.77,41.79,120800.0,33.0019,33.0098,32.994,33.0098,120800.0
2017-07-12 11:35:00,41.79,41.8,41.77,41.78,97671.0,33.0098,33.0177,32.994,33.0019,97671.0
2017-07-12 11:40:00,41.78,41.8,41.78,41.79,101952.0,33.0019,33.0177,33.0019,33.0098,101952.0
2017-07-12 11:45:00,41.8,41.82,41.8,41.82,80692.0,33.0177,33.0335,33.0177,33.0335,80692.0
2017-07-12 11:50:00,41.82,41.82,41.81,41.82,64057.0,33.0335,33.0335,33.0256,33.0335,64057.0
2017-07-12 11:55:00,41.82,41.87,41.81,41.86,192191.0,33.0335,33.073,33.0256,33.0651,192191.0
2017-07-12 12:00:00,41.86,41.87,41.84,41.86,147765.0,33.0651,33.073,33.0493,33.0651,147765.0
2017-07-12 12:05:00,41.87,41.89,41.86,41.89,116219.0,33.073,33.0888,33.0651,33.0888,116219.0
2017-07-12 12:10:00,41.89,41.89,41.82,41.83,253157.0,33.0888,33.0888,33.0335,33.0414,253157.0
2017-07-12 12:15:00,41.83,41.85,41.81,41.84,301511.0,33.0414,33.0572,33.0256,33.0493,301511.0
2017-07-12 12:20:00,41.84,41.85,41.83,41.84,57218.0,33.0493,33.0572,33.0414,33.0493,57218.0
2017-07-12 12:25:00,41.84,41.84,41.83,41.84,75175.0,33.0493,33.0493,33.0414,33.0493,75175.0
2017-07-12 12:30:00,41.84,41.84,41.82,41.84,77582.0,33.0493,33.0493,33.0335,33.0493,77582.0
2017-07-12 12:35:00,41.84,41.85,41.83,41.84,79699.0,33.0493,33.0572,33.0414,33.0493,79699.0
2017-07-12 12:40:00,41.84,41.85,41.82,41.83,68705.0,33.0493,33.0572,33.0335,33.0414,68705.0
2017-07-12 12:45:00,41.83,41.84,41.82,41.83,97304.0,33.0414,33.0493,33.0335,33.0414,97304.0
2017-07-12 12:50:00,41.83,41.84,41.82,41.83,95693.0,33.0414,33.0493,33.0335,33.0414,95693.0
2017-07-12 12:55:00,41.84,41.89,41.83,41.88,156492.0,33.0493,33.0888,33.0414,33.0809,156492.0
2017-07-12 13:00:00,41.89,41.91,41.88,41.89,175636.0,33.0888,33.1045,33.0809,33.0888,175636.0
2017-07-12 13:05:00,41.89,41.9,41.88,41.9,125515.0,33.0888,33.0966,33.0809,33.0966,125515.0
2017-07-12 13:10:00,41.89,41.92,41.88,41.89,110403.0,33.0888,33.1124,33.0809,33.0888,110403.0
2017-07-12 13:15:00,41.89,41.91,41.89,41.9,79009.0,33.0888,33.1045,33.0888,33.0966,79009.0
2017-07-12 13:20:00,41.9,41.91,41.88,41.89,121650.0,33.0966,33.1045,33.0809,33.0888,121650.0
2017-07-12 13:25:00,41.89,41.91,41.88,41.91,94096.0,33.0888,33.1045,33.0809,33.1045,94096.0
2017-07-12 13:30:00,41.91,41.92,41.9,41.92,44698.0,33.1045,33.1124,33.0966,33.1124,44698.0
2017-07-12 13:35:00,41.91,41.93,41.91,41.93,52502.0,33.1045,33.1203,33.1045,33.1203,52502.0
2017-07-12 13:40:00,41.93,41.93,41.9,41.92,80423.0,33.1203,33.1203,33.0966,33.1124,80423.0
2017-07-12 13:45:00,41.92,41.95,41.91,41.95,63817.0,33.1124,33.1361,33.1045,33.1361,63817.0
2017-07-12 13:50:00,41.95,41.95,41.93,41.95,69702.0,33.1361,33.1361,33.1203,33.1361,69702.0
2017-07-12 13:55:00,41.95,41.96,41.94,41.95,73413.0,33.1361,33.144,33.1282,33.1361,73413.0
2017-07-12 14:00:00,41.95,41.96,41.93,41.95,64078.0,33.1361,33.144,33.1203,33.1361,64078.0
2017-07-12 14:05:00,41.96,41.96,41.94,41.95,126896.0,33.144,33.144,33.1282,33.1361,126896.0
2017-07-12 14:10:00,41.95,41.96,41.94,41.96,69995.0,33.1361,33.144,33.1282,33.144,69995.0
2017-07-12 14:15:00,41.96,41.99,41.95,41.97,115518.0,33.144,33.1677,33.1361,33.1519,115518.0
2017-07-12 14:20:00,41.97,41.98,41.96,41.98,22385.0,33.1519,33.1598,33.144,33.1598,22385.0
2017-07-12 14:25:00,41.97,41.99,41.97,41.97,118998.0,33.1519,33.1677,33.1519,33.1519,118998.0
2017-07-12 14:30:00,41.98,41.98,41.96,41.98,60051.0,33.1598,33.1598,33.144,33.1598,60051.0
2017-07-12 14:35:00,41.97,41.98,41.96,41.97,39181.0,33.1519,33.1598,33.144,33.1519,39181.0
2017-07-12 14:40:00,41.97,41.98,41.96,41.97,51706.0,33.1519,33.1598,33.144,33.1519,51706.0
2017-07-12 14:45:00,41.96,41.97,41.94,41.95,41623.0,33.144,33.1519,33.1282,33.1361,41623.0
2017-07-12 14:50:00,41.94,41.96,41.93,41.95,79702.0,33.1282,33.144,33.1203,33.1361,79702.0
2017-07-12 14:55:00,41.95,41.96,41.94,41.95,62520.0,33.1361,33.144,33.1282,33.1361,62520.0
2017-07-12 15:00:00,41.94,41.95,41.94,41.95,42348.0,33.1282,33.1361,33.1282,33.1361,42348.0
2017-07-12 15:05:00,41.95,41.96,41.94,41.96,105906.0,33.1361,33.144,33.1282,33.144,105906.0
2017-07-12 15:10:00,41.96,41.97,41.95,41.97,272577.0,33.144,33.1519,33.1361,33.1519,272577.0
2017-07-12 15:15:00,41.97,41.98,41.96,41.97,72335.0,33.1519,33.1598,33.144,33.1519,72335.0
2017-07-12 15:20:00,41.97,41.99,41.97,41.99,49621.0,33.1519,33.1677,33.1519,33.1677,49621.0
2017-07-12 15:25:00,41.98,41.99,41.97,41.98,76669.0,33.1598,33.1677,33.1519,33.1598,76669.0
2017-07-12 15:30:00,41.99,41.99,41.96,41.97,56939.0,33.1677,33.1677,33.144,33.1519,56939.0
2017-07-12 15:35:00,41.97,41.99,41.97,41.99,60797.0,33.1519,33.1677,33.1519,33.1677,60797.0
2017-07-12 15:40:00,41.98,41.99,41.97,41.98,66483.0,33.1598,33.1677,33.1519,33.1598,66483.0
2017-07-12 15:45:00,41.98,41.99,41.97,41.99,586356.0,33.1598,33.1677,33.1519,33.1677,586356.0
2017-07-12 15:50:00,41.98,41.99,41.96,41.98,227618.0,33.1598,33.1677,33.144,33.1598,227618.0
2017-07-12 15:55:00,41.98,41.98,41.95,41.95,782188.0,33.1598,33.1598,33.1361,33.1361,782188.0
2017-07-13 09:30:00,41.95,41.96,41.9,41.95,259042.0,33.1361,33.144,33.0966,33.1361,259042.0
2017-07-13 09:35:00,41.95,41.97,41.94,41.94,98563.0,33.1361,33.1519,33.1282,33.1282,98563.0
2017-07-13 09:40:00,41.95,41.95,41.93,41.95,99580.0,33.1361,33.1361,33.1203,33.1361,99580.0
2017-07-13 09:45:00,41.95,41.95,41.93,41.95,81042.0,33.1361,33.1361,33.1203,33.1361,81042.0
2017-07-13 09:50:00,41.94,41.97,41.94,41.96,54388.0,33.1282,33.1519,33.1282,33.144,54388.0
2017-07-13 09:55:00,41.96,41.97,41.96,41.96,34325.0,33.144,33.1519,33.144,33.144,34325.0
2017-07-13 10:00:00,41.96,41.97,41.95,41.96,142627.0,33.144,33.1519,33.1361,33.144,142627.0
2017-07-13 10:05:00,41.96,41.97,41.94,41.96,90541.0,33.144,33.1519,33.1282,33.144,90541.0
2017-07-13 10:10:00,41.96,41.97,41.94,41.96,88549.0,33.144,33.1519,33.1282,33.144,88549.0
2017-07-13 10:15:00,41.96,41.97,41.93,41.94,138545.0,33.144,33.1519,33.1203,33.1282,138545.0
2017-07-13 10:20:00,41.94,41.95,41.92,41.93,107092.0,33.1282,33.1361,33.1124,33.1203,107092.0
2017-07-13 10:25:00,41.93,41.94,41.91,41.91,58172.0,33.1203,33.1282,33.1045,33.1045,58172.0
2017-07-13 10:30:00,41.91,41.94,41.9,41.94,83730.0,33.1045,33.1282,33.0966,33.1282,83730.0
2017-07-13 10:35:00,41.93,41.94,41.9,41.92,73131.0,33.1203,33.1282,33.0966,33.1124,73131.0
2017-07-13 10:40:00,41.92,41.94,41.91,41.93,64589.0,33.1124,33.1282,33.1045,33.1203,64589.0
2017-07-13 10:45:00,41.93,41.94,41.92,41.92,101532.0,33.1203,33.1282,33.1124,33.1124,101532.0
2017-07-13 10:50:00,41.92,41.93,41.92,41.93,53500.0,33.1124,33.1203,33.1124,33.1203,53500.0
2017-07-13 10:55:00,41.93,41.93,41.92,41.92,50912.0,33.1203,33.1203,33.1124,33.1124,50912.0
2017-07-13 11:00:00,41.93,41.95,41.92,41.93,210839.0,33.1203,33.1361,33.1124,33.1203,210839.0
2017-07-13 11:05:00,41.94,41.95,41.92,41.93,204536.0,33.1282,33.1361,33.1124,33.1203,204536.0
2017-07-13 11:10:00,41.93,41.95,41.92,41.94,96536.0,33.1203,33.1361,33.1124,33.1282,96536.0
2017-07-13 11:15:00,41.95,41.95,41.92,41.94,161043.0,33.1361,33.1361,33.1124,33.1282,161043.0
2017-07-13 11:20:00,41.95,41.96,41.94,41.95,146040.0,33.1361,33.144,33.1282,33.1361,146040.0
2017-07-13 11:25:00,41.94,41.97,41.94,41.94,148546.0,33.1282,33.1519,33.1282,33.1282,148546.0
2017-07-13 11:30:00,41.95,41.97,41.94,41.97,105233.0,33.1361,33.1519,33.1282,33.1519,105233.0
2017-07-13 11:35:00,41.97,41.98,41.96,41.96,88692.0,33.1519,33.1598,33.144,33.144,88692.0
2017-07-13 11:40:00,41.96,41.97,41.95,41.96,102828.0,33.144,33.1519,33.1361,33.144,102828.0
2017-07-13 11:45:00,41.96,41.98,41.95,41.98,62421.0,33.144,33.1598,33.1361,33.1598,62421.0
2017-07-13 11:50:00,41.98,42.0,41.97,41.99,71461.0,33.1598,33.1756,33.1519,33.1677,71461.0
2017-07-13 11:55:00,42.0,42.0,41.99,41.99,33658.0,33.1756,33.1756,33.1677,33.1677,33658.0
2017-07-13 12:00:00,41.99,42.0,41.98,41.99,58712.0,33.1677,33.1756,33.1598,33.1677,58712.0
2017-07-13 12:05:00,41.99,42.0,41.98,42.0,29760.0,33.1677,33.1756,33.1598,33.1756,29760.0
2017-07-13 12:10:00,42.0,42.0,41.99,41.99,32377.0,33.1756,33.1756,33.1677,33.1677,32377.0
2017-07-13 12:15:00,42.0,42.01,41.99,42.0,103451.0,33.1756,33.1835,33.1677,33.1756,103451.0
2017-07-13 12:20:00,42.0,42.02,42.0,42.02,43719.0,33.1756,33.1914,33.1756,33.1914,43719.0
2017-07-13 12:25:00,42.01,42.02,42.01,42.02,29215.0,33.1835,33.1914,33.1835,33.1914,29215.0
2017-07-13 12:30:00,42.01,42.02,42.01,42.02,28730.0,33.1835,33.1914,33.1835,33.1914,28730.0
2017-07-13 12:35:00,42.02,42.02,42.01,42.02,20633.0,33.1914,33.1914,33.1835,33.1914,20633.0
2017-07-13 12:40:00,42.01,42.02,42.0,42.01,63754.0,33.1835,33.1914,33.1756,33.1835,63754.0
2017-07-13 12:45:00,42.0,42.01,42.0,42.0,28691.0,33.1756,33.1835,33.1756,33.1756,28691.0
2017-07-13 12:50:00,42.0,42.01,42.0,42.0,64442.0,33.1756,33.1835,33.1756,33.1756,64442.0
2017-07-13 12:55:00,42.0,42.01,42.0,42.0,21445.0,33.1756,33.1835,33.1756,33.1756,21445.0
2017-07-13 13:00:00,42.0,42.02,41.99,42.0,112097.0,33.1756,33.1914,33.1677,33.1756,112097.0
2017-07-13 13:05:00,42.01,42.01,42.0,42.01,17157.0,33.1835,33.1835,33.1756,33.1835,17157.0
2017-07-13 13:10:00,42.0,42.01,42.0,42.0,32555.0,33.1756,33.1835,33.1756,33.1756,32555.0
2017-07-13 13:15:00,42.0,42.01,42.0,42.01,39550.0,33.1756,33.1835,33.1756,33.1835,39550.0
2017-07-13 13:20:00,42.01,42.02,42.0,42.02,39647.0,33.1835,33.1914,33.1756,33.1914,39647.0
2017-07-13 13:25:00,42.02,42.03,42.0,42.02,68085.0,33.1914,33.1993,33.1756,33.1914,68085.0
2017-07-13 13:30:00,42.01,42.03,42.01,42.03,187095.0,33.1835,33.1993,33.1835,33.1993,187095.0
2017-07-13 13:35:00,42.03,42.05,42.02,42.05,421747.0,33.1993,33.2151,33.1914,33.2151,421747.0
2017-07-13 13:40:00,42.04,42.06,42.04,42.06,287903.0,33.2072,33.223,33.2072,33.223,287903.0
2017-07-13 13:45:00,42.06,42.06,42.03,42.05,342880.0,33.223,33.223,33.1993,33.2151,342880.0
2017-07-13 13:50:00,42.05,42.05,42.04,42.05,240310.0,33.2151,33.2151,33.2072,33.2151,240310.0
2017-07-13 13:55:00,42.05,42.07,42.04,42.07,411690.0,33.2151,33.2309,33.2072,33.2309,411690.0
2017-07-13 14:00:00,42.07,42.07,42.05,42.05,133635.0,33.2309,33.2309,33.2151,33.2151,133635.0
2017-07-13 14:05:00,42.05,42.05,42.03,42.04,129675.0,33.2151,33.2151,33.1993,33.2072,129675.0
2017-07-13 14:10:00,42.04,42.06,42.04,42.05,93472.0,33.2072,33.223,33.2072,33.2151,93472.0
2017-07-13 14:15:00,42.05,42.06,42.04,42.06,92586.0,33.2151,33.223,33.2072,33.223,92586.0
2017-07-13 14:20:00,42.06,42.07,42.06,42.07,68884.0,33.223,33.2309,33.223,33.2309,68884.0
2017-07-13 14:25:00,42.06,42.07,42.05,42.06,81084.0,33.223,33.2309,33.2151,33.223,81084.0
2017-07-13 14:30:00,42.05,42.06,42.04,42.05,41731.0,33.2151,33.223,33.2072,33.2151,41731.0
2017-07-13 14:35:00,42.06,42.07,42.05,42.06,66373.0,33.223,33.2309,33.2151,33.223,66373.0
2017-07-13 14:40:00,42.05,42.08,42.05,42.07,50397.0,33.2151,33.2388,33.2151,33.2309,50397.0
2017-07-13 14:45:00,42.07,42.09,42.06,42.08,86066.0,33.2309,33.2467,33.223,33.2388,86066.0
2017-07-13 14:50:00,42.08,42.09,42.08,42.09,30625.0,33.2388,33.2467,33.2388,33.2467,30625.0
2017-07-13 14:55:00,42.09,42.1,42.08,42.09,79928.0,33.2467,33.2546,33.2388,33.2467,79928.0
2017-07-13 15:00:00,42.09,42.1,42.08,42.09,41774.0,33.2467,33.2546,33.2388,33.2467,41774.0
2017-07-13 15:05:00,42.09,42.09,42.06,42.07,87646.0,33.2467,33.2467,33.223,33.2309,87646.0
2017-07-13 15:10:00,42.08,42.08,42.06,42.08,221595.0,33.2388,33.2388,33.223,33.2388,221595.0
2017-07-13 15:15:00,42.08,42.08,42.06,42.07,57506.0,33.2388,33.2388,33.223,33.2309,57506.0
2017-07-13 15:20:00,42.07,42.08,42.06,42.08,81379.0,33.2309,33.2388,33.223,33.2388,81379.0
2017-07-13 15:25:00,42.08,42.08,42.07,42.08,22096.0,33.2388,33.2388,33.2309,33.2388,22096.0
2017-07-13 15:30:00,42.08,42.09,42.07,42.09,77275.0,33.2388,33.2467,33.2309,33.2467,77275.0
2017-07-13 15:35:00,42.09,42.09,42.07,42.09,117160.0,33.2467,33.2467,33.2309,33.2467,117160.0
2017-07-13 15:40:00,42.09,42.09,42.08,42.09,31169.0,33.2467,33.2467,33.2388,33.2467,31169.0
2017-07-13 15:45:00,42.09,42.1,42.08,42.09,78941.0,33.2467,33.2546,33.2388,33.2467,78941.0
2017-07-13 15:50:00,42.09,42.1,42.09,42.1,73373.0,33.2467,33.2546,33.2467,33.2546,73373.0
2017-07-13 15:55:00,42.1,42.1,42.08,42.09,230271.0,33.2546,33.2546,33.2388,33.2467,230271.0
2017-07-14 09:30:00,42.36,42.42,42.33,42.4,444608.0,33.46,33.5074,33.4363,33.4916,444608.0
2017-07-14 09:35:00,42.39,42.46,42.39,42.45,186734.0,33.4837,33.539,33.4837,33.5311,186734.0
2017-07-14 09:40:00,42.45,42.47,42.44,42.47,256396.0,33.5311,33.5469,33.5232,33.5469,256396.0
2017-07-14 09:45:00,42.47,42.5,42.47,42.5,136702.0,33.5469,33.5706,33.5469,33.5706,136702.0
2017-07-14 09:50:00,42.5,42.5,42.48,42.49,142111.0,33.5706,33.5706,33.5548,33.5627,142111.0
2017-07-14 09:55:00,42.48,42.51,42.48,42.48,138217.0,33.5548,33.5785,33.5548,33.5548,138217.0
2017-07-14 10:00:00,42.48,42.49,42.46,42.46,263940.0,33.5548,33.5627,33.539,33.539,263940.0
2017-07-14 10:05:00,42.47,42.47,42.44,42.44,173133.0,33.5469,33.5469,33.5232,33.5232,173133.0
2017-07-14 10:10:00,42.45,42.47,42.44,42.46,183012.0,33.5311,33.5469,33.5232,33.539,183012.0
2017-07-14 10:15:00,42.46,42.46,42.44,42.45,156920.0,33.539,33.539,33.5232,33.5311,156920.0
2017-07-14 10:20:00,42.45,42.45,42.43,42.44,89732.0,33.5311,33.5311,33.5153,33.5232,89732.0
2017-07-14 10:25:00,42.44,42.44,42.41,42.41,175659.0,33.5232,33.5232,33.4995,33.4995,175659.0
2017-07-14 10:30:00,42.41,42.42,42.4,42.41,158530.0,33.4995,33.5074,33.4916,33.4995,158530.0
2017-07-14 10:35:00,42.4,42.43,42.4,42.41,267961.0,33.4916,33.5153,33.4916,33.4995,267961.0
2017-07-14 10:40:00,42.42,42.42,42.4,42.41,203238.0,33.5074,33.5074,33.4916,33.4995,203238.0
2017-07-14 10:45:00,42.41,42.42,42.4,42.41,57640.0,33.4995,33.5074,33.4916,33.4995,57640.0
2017-07-14 10:50:00,42.41,42.43,42.4,42.41,233101.0,33.4995,33.5153,33.4916,33.4995,233101.0
2017-07-14 10:55:00,42.42,42.44,42.41,42.44,72292.0,33.5074,33.5232,33.4995,33.5232,72292.0
2017-07-14 11:00:00,42.43,42.43,42.41,42.41,90468.0,33.5153,33.5153,33.4995,33.4995,90468.0
2017-07-14 11:05:00,42.41,42.44,42.41,42.44,71840.0,33.4995,33.5232,33.4995,33.5232,71840.0
2017-07-14 11:10:00,42.44,42.46,42.42,42.42,129606.0,33.5232,33.539,33.5074,33.5074,129606.0
2017-07-14 11:15:00,42.43,42.43,42.42,42.43,52804.0,33.5153,33.5153,33.5074,33.5153,52804.0
2017-07-14 11:20:00,42.43,42.44,42.42,42.44,90582.0,33.5153,33.5232,33.5074,33.5232,90582.0
2017-07-14 11:25:00,42.43,42.45,42.43,42.45,87407.0,33.5153,33.5311,33.5153,33.5311,87407.0
2017-07-14 11:30:00,42.45,42.45,42.44,42.44,58239.0,33.5311,33.5311,33.5232,33.5232,58239.0
2017-07-14 11:35:00,42.44,42.45,42.43,42.44,93671.0,33.5232,33.5311,33.5153,33.5232,93671.0
2017-07-14 11:40:00,42.44,42.45,42.43,42.45,46917.0,33.5232,33.5311,33.5153,33.5311,46917.0
2017-07-14 11:45:00,42.45,42.45,42.43,42.44,57624.0,33.5311,33.5311,33.5153,33.5232,57624.0
2017-07-14 11:50:00,42.44,42.45,42.43,42.45,54801.0,33.5232,33.5311,33.5153,33.5311,54801.0
2017-07-14 11:55:00,42.45,42.47,42.44,42.47,42494.0,33.5311,33.5469,33.5232,33.5469,42494.0
2017-07-14 12:00:00,42.47,42.47,42.44,42.45,145930.0,33.5469,33.5469,33.5232,33.5311,145930.0
2017-07-14 12:05:00,42.45,42.46,42.44,42.45,35431.0,33.5311,33.539,33.5232,33.5311,35431.0
2017-07-14 12:10:00,42.44,42.45,42.44,42.45,60470.0,33.5232,33.5311,33.5232,33.5311,60470.0
2017-07-14 12:15:00,42.45,42.45,42.43,42.44,38424.0,33.5311,33.5311,33.5153,33.5232,38424.0
2017-07-14 12:20:00,42.44,42.44,42.43,42.44,19966.0,33.5232,33.5232,33.5153,33.5232,19966.0
2017-07-14 12:25:00,42.44,42.45,42.43,42.45,31514.0,33.5232,33.5311,33.5153,33.5311,31514.0
2017-07-14 12:30:00,42.45,42.45,42.44,42.45,19675.0,33.5311,33.5311,33.5232,33.5311,19675.0
2017-07-14 12:35:00,42.45,42.47,42.44,42.47,75131.0,33.5311,33.5469,33.5232,33.5469,75131.0
2017-07-14 12:40:00,42.47,42.48,42.46,42.47,104946.0,33.5469,33.5548,33.539,33.5469,104946.0
2017-07-14 12:45:00,42.47,42.47,42.46,42.47,17019.0,33.5469,33.5469,33.539,33.5469,17019.0
2017-07-14 12:50:00,42.47,42.48,42.46,42.48,68691.0,33.5469,33.5548,33.539,33.5548,68691.0
2017-07-14 12:55:00,42.48,42.48,42.47,42.48,53638.0,33.5548,33.5548,33.5469,33.5548,53638.0
2017-07-14 13:00:00,42.48,42.48,42.46,42.47,67002.0,33.5548,33.5548,33.539,33.5469,67002.0
2017-07-14 13:05:00,42.47,42.48,42.47,42.48,22585.0,33.5469,33.5548,33.5469,33.5548,22585.0
2017-07-14 13:10:00,42.48,42.49,42.47,42.48,79806.0,33.5548,33.5627,33.5469,33.5548,79806.0
2017-07-14 13:15:00,42.48,42.48,42.47,42.48,43946.0,33.5548,33.5548,33.5469,33.5548,43946.0
2017-07-14 13:20:00,42.48,42.49,42.47,42.48,61539.0,33.5548,33.5627,33.5469,33.5548,61539.0
2017-07-14 13:25:00,42.48,42.5,42.47,42.5,61005.0,33.5548,33.5706,33.5469,33.5706,61005.0
2017-07-14 13:30:00,42.49,42.5,42.48,42.49,72037.0,33.5627,33.5706,33.5548,33.5627,72037.0
2017-07-14 13:35:00,42.48,42.5,42.48,42.5,150306.0,33.5548,33.5706,33.5548,33.5706,150306.0
2017-07-14 13:40:00,42.49,42.5,42.49,42.5,27981.0,33.5627,33.5706,33.5627,33.5706,27981.0
2017-07-14 13:45:00,42.5,42.51,42.49,42.51,56474.0,33.5706,33.5785,33.5627,33.5785,56474.0
2017-07-14 13:50:00,42.5,42.51,42.5,42.51,42712.0,33.5706,33.5785,33.5706,33.5785,42712.0
2017-07-14 13:55:00,42.51,42.52,42.5,42.51,92399.0,33.5785,33.5864,33.5706,33.5785,92399.0
2017-07-14 14:00:00,42.51,42.51,42.5,42.51,51283.0,33.5785,33.5785,33.5706,33.5785,51283.0
2017-07-14 14:05:00,42.51,42.51,42.5,42.51,40755.0,33.5785,33.5785,33.5706,33.5785,40755.0
2017-07-14 14:10:00,42.51,42.52,42.5,42.52,76249.0,33.5785,33.5864,33.5706,33.5864,76249.0
2017-07-14 14:15:00,42.52,42.52,42.49,42.49,1007216.0,33.5864,33.5864,33.5627,33.5627,1007216.0
2017-07-14 14:20:00,42.49,42.5,42.49,42.49,55316.0,33.5627,33.5706,33.5627,33.5627,55316.0
2017-07-14 14:25:00,42.49,42.5,42.49,42.5,55850.0,33.5627,33.5706,33.5627,33.5706,55850.0
2017-07-14 14:30:00,42.5,42.5,42.49,42.49,146764.0,33.5706,33.5706,33.5627,33.5627,146764.0
2017-07-14 14:35:00,42.5,42.51,42.49,42.51,119713.0,33.5706,33.5785,33.5627,33.5785,119713.0
2017-07-14 14:40:00,42.51,42.51,42.5,42.51,106672.0,33.5785,33.5785,33.5706,33.5785,106672.0
2017-07-14 14:45:00,42.51,42.51,42.5,42.51,113837.0,33.5785,33.5785,33.5706,33.5785,113837.0
2017-07-14 14:50:00,42.51,42.52,42.5,42.52,113311.0,33.5785,33.5864,33.5706,33.5864,113311.0
2017-07-14 14:55:00,42.51,42.52,42.51,42.52,110782.0,33.5785,33.5864,33.5785,33.5864,110782.0
2017-07-14 15:00:00,42.52,42.52,42.51,42.52,142377.0,33.5864,33.5864,33.5785,33.5864,142377.0
2017-07-14 15:05:00,42.52,42.53,42.51,42.53,168951.0,33.5864,33.5943,33.5785,33.5943,168951.0
2017-07-14 15:10:00,42.53,42.54,42.52,42.54,132536.0,33.5943,33.6022,33.5864,33.6022,132536.0
2017-07-14 15:15:00,42.54,42.55,42.53,42.55,145270.0,33.6022,33.6101,33.5943,33.6101,145270.0
2017-07-14 15:20:00,42.55,42.56,42.54,42.55,166272.0,33.6101,33.618,33.6022,33.6101,166272.0
2017-07-14 15:25:00,42.55,42.57,42.55,42.57,255563.0,33.6101,33.6259,33.6101,33.6259,255563.0
2017-07-14 15:30:00,42.56,42.57,42.55,42.56,249073.0,33.618,33.6259,33.6101,33.618,249073.0
2017-07-14 15:35:00,42.55,42.58,42.55,42.58,258525.0,33.6101,33.6338,33.6101,33.6338,258525.0
2017-07-14 15:40:00,42.58,42.58,42.57,42.57,195166.0,33.6338,33.6338,33.6259,33.6259,195166.0
2017-07-14 15:45:00,42.57,42.58,42.55,42.57,394972.0,33.6259,33.6338,33.6101,33.6259,394972.0
2017-07-14 15:50:00,42.57,42.57,42.54,42.55,278577.0,33.6259,33.6259,33.6022,33.6101,278577.0
2017-07-14 15:55:00,42.55,42.56,42.53,42.54,799567.0,33.6101,33.618,33.5943,33.6022,799567.0
2017-07-17 09:30:00,42.33,42.33,42.28,42.29,285479.0,33.4363,33.4363,33.3968,33.4047,285479.0
2017-07-17 09:35:00,42.29,42.3,42.25,42.28,228140.0,33.4047,33.4126,33.3731,33.3968,228140.0
2017-07-17 09:40:00,42.28,42.29,42.25,42.29,236557.0,33.3968,33.4047,33.3731,33.4047,236557.0
2017-07-17 09:45:00,42.29,42.3,42.28,42.29,208321.0,33.4047,33.4126,33.3968,33.4047,208321.0
2017-07-17 09:50:00,42.29,42.3,42.27,42.29,121747.0,33.4047,33.4126,33.3889,33.4047,121747.0
2017-07-17 09:55:00,42.29,42.32,42.28,42.3,78942.0,33.4047,33.4284,33.3968,33.4126,78942.0
2017-07-17 10:00:00,42.3,42.32,42.29,42.32,197788.0,33.4126,33.4284,33.4047,33.4284,197788.0
2017-07-17 10:05:00,42.32,42.33,42.31,42.32,116054.0,33.4284,33.4363,33.4205,33.4284,116054.0
2017-07-17 10:10:00,42.32,42.33,42.32,42.32,121279.0,33.4284,33.4363,33.4284,33.4284,121279.0
2017-07-17 10:15:00,42.32,42.34,42.31,42.31,120993.0,33.4284,33.4442,33.4205,33.4205,120993.0
2017-07-17 10:20:00,42.32,42.34,42.31,42.33,93492.0,33.4284,33.4442,33.4205,33.4363,93492.0
2017-07-17 10:25:00,42.33,42.34,42.3,42.3,354626.0,33.4363,33.4442,33.4126,33.4126,354626.0
2017-07-17 10:30:00,42.31,42.32,42.3,42.3,149239.0,33.4205,33.4284,33.4126,33.4126,149239.0
2017-07-17 10:35:00,42.3,42.31,42.28,42.29,139688.0,33.4126,33.4205,33.3968,33.4047,139688.0
2017-07-17 10:40:00,42.29,42.31,42.28,42.3,113058.0,33.4047,33.4205,33.3968,33.4126,113058.0
2017-07-17 10:45:00,42.3,42.3,42.26,42.27,118984.0,33.4126,33.4126,33.381,33.3889,118984.0
2017-07-17 10:50:00,42.27,42.28,42.25,42.26,127145.0,33.3889,33.3968,33.3731,33.381,127145.0
2017-07-17 10:55:00,42.26,42.28,42.25,42.27,345995.0,33.381,33.3968,33.3731,33.3889,345995.0
2017-07-17 11:00:00,42.27,42.28,42.26,42.27,169974.0,33.3889,33.3968,33.381,33.3889,169974.0
2017-07-17 11:05:00,42.27,42.28,42.25,42.27,96242.0,33.3889,33.3968,33.3731,33.3889,96242.0
2017-07-17 11:10:00,42.27,42.27,42.25,42.25,70493.0,33.3889,33.3889,33.3731,33.3731,70493.0
2017-07-17 11:15:00,42.25,42.27,42.24,42.25,101770.0,33.3731,33.3889,33.3652,33.3731,101770.0
2017-07-17 11:20:00,42.25,42.27,42.25,42.26,59224.0,33.3731,33.3889,33.3731,33.381,59224.0
2017-07-17 11:25:00,42.26,42.27,42.25,42.26,69347.0,33.381,33.3889,33.3731,33.381,69347.0
2017-07-17 11:30:00,42.26,42.29,42.25,42.28,121593.0,33.381,33.4047,33.3731,33.3968,121593.0
2017-07-17 11:35:00,42.27,42.28,42.23,42.23,61885.0,33.3889,33.3968,33.3573,33.3573,61885.0
2017-07-17 11:40:00,42.23,42.25,42.22,42.24,101192.0,33.3573,33.3731,33.3494,33.3652,101192.0
2017-07-17 11:45:00,42.24,42.26,42.23,42.25,79194.0,33.3652,33.381,33.3573,33.3731,79194.0
2017-07-17 11:50:00,42.25,42.26,42.24,42.25,78961.0,33.3731,33.381,33.3652,33.3731,78961.0
2017-07-17 11:55:00,42.25,42.26,42.25,42.26,42964.0,33.3731,33.381,33.3731,33.381,42964.0
2017-07-17 12:00:00,42.26,42.26,42.25,42.25,59726.0,33.381,33.381,33.3731,33.3731,59726.0
2017-07-17 12:05:00,42.26,42.27,42.25,42.27,61260.0,33.381,33.3889,33.3731,33.3889,61260.0
2017-07-17 12:10:00,42.27,42.29,42.26,42.29,58311.0,33.3889,33.4047,33.381,33.4047,58311.0
2017-07-17 12:15:00,42.28,42.29,42.28,42.28,39156.0,33.3968,33.4047,33.3968,33.3968,39156.0
2017-07-17 12:20:00,42.28,42.29,42.28,42.28,47336.0,33.3968,33.4047,33.3968,33.3968,47336.0
2017-07-17 12:25:00,42.28,42.29,42.27,42.27,115079.0,33.3968,33.4047,33.3889,33.3889,115079.0
2017-07-17 12:30:00,42.27,42.3,42.27,42.3,112765.0,33.3889,33.4126,33.3889,33.4126,112765.0
2017-07-17 12:35:00,42.3,42.3,42.29,42.29,36972.0,33.4126,33.4126,33.4047,33.4047,36972.0
2017-07-17 12:40:00,42.3,42.3,42.28,42.29,53987.0,33.4126,33.4126,33.3968,33.4047,53987.0
2017-07-17 12:45:00,42.29,42.3,42.28,42.29,103295.0,33.4047,33.4126,33.3968,33.4047,103295.0
2017-07-17 12:50:00,42.3,42.3,42.29,42.3,73203.0,33.4126,33.4126,33.4047,33.4126,73203.0
2017-07-17 12:55:00,42.29,42.31,42.29,42.3,30567.0,33.4047,33.4205,33.4047,33.4126,30567.0
2017-07-17 13:00:00,42.31,42.31,42.3,42.3,43369.0,33.4205,33.4205,33.4126,33.4126,43369.0
2017-07-17 13:05:00,42.3,42.31,42.29,42.31,48269.0,33.4126,33.4205,33.4047,33.4205,48269.0
2017-07-17 13:10:00,42.31,42.31,42.3,42.31,9997.0,33.4205,33.4205,33.4126,33.4205,9997.0
2017-07-17 13:15:00,42.31,42.31,42.29,42.3,53832.0,33.4205,33.4205,33.4047,33.4126,53832.0
2017-07-17 13:20:00,42.3,42.3,42.28,42.3,90630.0,33.4126,33.4126,33.3968,33.4126,90630.0
2017-07-17 13:25:00,42.3,42.3,42.29,42.3,39505.0,33.4126,33.4126,33.4047,33.4126,39505.0
2017-07-17 13:30:00,42.3,42.31,42.29,42.31,48693.0,33.4126,33.4205,33.4047,33.4205,48693.0
2017-07-17 13:35:00,42.3,42.31,42.3,42.3,15971.0,33.4126,33.4205,33.4126,33.4126,15971.0
2017-07-17 13:40:00,42.3,42.31,42.3,42.3,22873.0,33.4126,33.4205,33.4126,33.4126,22873.0
2017-07-17 13:45:00,42.3,42.31,42.3,42.3,35840.0,33.4126,33.4205,33.4126,33.4126,35840.0
2017-07-17 13:50:00,42.3,42.31,42.27,42.28,109891.0,33.4126,33.4205,33.3889,33.3968,109891.0
2017-07-17 13:55:00,42.28,42.29,42.27,42.29,62950.0,33.3968,33.4047,33.3889,33.4047,62950.0
2017-07-17 14:00:00,42.29,42.29,42.27,42.28,48375.0,33.4047,33.4047,33.3889,33.3968,48375.0
2017-07-17 14:05:00,42.27,42.28,42.27,42.28,68792.0,33.3889,33.3968,33.3889,33.3968,68792.0
2017-07-17 14:10:00,42.27,42.28,42.25,42.26,89957.0,33.3889,33.3968,33.3731,33.381,89957.0
2017-07-17 14:15:00,42.26,42.27,42.25,42.27,181492.0,33.381,33.3889,33.3731,33.3889,181492.0
2017-07-17 14:20:00,42.26,42.27,42.26,42.26,28824.0,33.381,33.3889,33.381,33.381,28824.0
2017-07-17 14:25:00,42.27,42.28,42.26,42.28,44073.0,33.3889,33.3968,33.381,33.3968,44073.0
2017-07-17 14:30:00,42.27,42.28,42.26,42.27,41394.0,33.3889,33.3968,33.381,33.3889,41394.0
2017-07-17 14:35:00,42.27,42.28,42.25,42.27,86938.0,33.3889,33.3968,33.3731,33.3889,86938.0
2017-07-17 14:40:00,42.28,42.28,42.27,42.27,43404.0,33.3968,33.3968,33.3889,33.3889,43404.0
2017-07-17 14:45:00,42.27,42.28,42.26,42.27,60041.0,33.3889,33.3968,33.381,33.3889,60041.0
2017-07-17 14:50:00,42.27,42.28,42.26,42.28,39935.0,33.3889,33.3968,33.381,33.3968,39935.0
2017-07-17 14:55:00,42.27,42.29,42.27,42.28,75488.0,33.3889,33.4047,33.3889,33.3968,75488.0
2017-07-17 15:00:00,42.28,42.29,42.27,42.28,109822.0,33.3968,33.4047,33.3889,33.3968,109822.0
2017-07-17 15:05:00,42.29,42.29,42.28,42.28,71872.0,33.4047,33.4047,33.3968,33.3968,71872.0
2017-07-17 15:10:00,42.29,42.29,42.27,42.27,60883.0,33.4047,33.4047,33.3889,33.3889,60883.0
2017-07-17 15:15:00,42.27,42.28,42.26,42.27,70716.0,33.3889,33.3968,33.381,33.3889,70716.0
2017-07-17 15:20:00,42.27,42.27,42.26,42.27,20493.0,33.3889,33.3889,33.381,33.3889,20493.0
2017-07-17 15:25:00,42.27,42.27,42.26,42.26,138389.0,33.3889,33.3889,33.381,33.381,138389.0
2017-07-17 15:30:00,42.27,42.29,42.26,42.29,100623.0,33.3889,33.4047,33.381,33.4047,100623.0
2017-07-17 15:35:00,42.29,42.31,42.29,42.31,97690.0,33.4047,33.4205,33.4047,33.4205,97690.0
2017-07-17 15:40:00,42.3,42.31,42.3,42.31,104606.0,33.4126,33.4205,33.4126,33.4205,104606.0
2017-07-17 15:45:00,42.31,42.32,42.3,42.32,88441.0,33.4205,33.4284,33.4126,33.4284,88441.0
2017-07-17 15:50:00,42.31,42.33,42.31,42.33,168050.0,33.4205,33.4363,33.4205,33.4363,168050.0
2017-07-17 15:55:00,42.32,42.33,42.28,42.3,369649.0,33.4284,33.4363,33.3968,33.4126,369649.0
2017-07-18 09:30:00,42.22,42.26,42.16,42.16,264178.0,33.3494,33.381,33.302,33.302,264178.0
2017-07-18 09:35:00,42.16,42.21,42.15,42.21,168353.0,33.302,33.3415,33.2941,33.3415,168353.0
2017-07-18 09:40:00,42.2,42.23,42.2,42.22,108884.0,33.3336,33.3573,33.3336,33.3494,108884.0
2017-07-18 09:45:00,42.22,42.25,42.21,42.23,77057.0,33.3494,33.3731,33.3415,33.3573,77057.0
2017-07-18 09:50:00,42.23,42.24,42.21,42.23,36614.0,33.3573,33.3652,33.3415,33.3573,36614.0
2017-07-18 09:55:00,42.23,42.24,42.21,42.22,41314.0,33.3573,33.3652,33.3415,33.3494,41314.0
2017-07-18 10:00:00,42.23,42.24,42.21,42.23,86182.0,33.3573,33.3652,33.3415,33.3573,86182.0
2017-07-18 10:05:00,42.22,42.23,42.21,42.23,109815.0,33.3494,33.3573,33.3415,33.3573,109815.0
2017-07-18 10:10:00,42.22,42.24,42.21,42.24,72141.0,33.3494,33.3652,33.3415,33.3652,72141.0
2017-07-18 10:15:00,42.23,42.26,42.23,42.25,274284.0,33.3573,33.381,33.3573,33.3731,274284.0
2017-07-18 10:20:00,42.25,42.26,42.24,42.26,86757.0,33.3731,33.381,33.3652,33.381,86757.0
2017-07-18 10:25:00,42.26,42.27,42.25,42.26,48730.0,33.381,33.3889,33.3731,33.381,48730.0
2017-07-18 10:30:00,42.26,42.26,42.24,42.26,121915.0,33.381,33.381,33.3652,33.381,121915.0
2017-07-18 10:35:00,42.25,42.26,42.25,42.26,88269.0,33.3731,33.381,33.3731,33.381,88269.0
2017-07-18 10:40:00,42.26,42.27,42.2,42.2,141698.0,33.381,33.3889,33.3336,33.3336,141698.0
2017-07-18 10:45:00,42.21,42.23,42.2,42.21,65821.0,33.3415,33.3573,33.3336,33.3415,65821.0
2017-07-18 10:50:00,42.21,42.25,42.2,42.25,103738.0,33.3415,33.3731,33.3336,33.3731,103738.0
2017-07-18 10:55:00,42.24,42.29,42.24,42.29,110215.0,33.3652,33.4047,33.3652,33.4047,110215.0
2017-07-18 11:00:00,42.29,42.29,42.27,42.29,131272.0,33.4047,33.4047,33.3889,33.4047,131272.0
2017-07-18 11:05:00,42.29,42.29,42.26,42.27,130471.0,33.4047,33.4047,33.381,33.3889,130471.0
2017-07-18 11:10:00,42.27,42.29,42.27,42.28,113576.0,33.3889,33.4047,33.3889,33.3968,113576.0
2017-07-18 11:15:00,42.28,42.29,42.27,42.28,92032.0,33.3968,33.4047,33.3889,33.3968,92032.0
2017-07-18 11:20:00,42.28,42.3,42.27,42.29,137091.0,33.3968,33.4126,33.3889,33.4047,137091.0
2017-07-18 11:25:00,42.28,42.29,42.26,42.27,309322.0,33.3968,33.4047,33.381,33.3889,309322.0
2017-07-18 11:30:00,42.27,42.31,42.27,42.3,287151.0,33.3889,33.4205,33.3889,33.4126,287151.0
2017-07-18 11:35:00,42.3,42.3,42.27,42.29,311043.0,33.4126,33.4126,33.3889,33.4047,311043.0
2017-07-18 11:40:00,42.29,42.31,42.28,42.3,121589.0,33.4047,33.4205,33.3968,33.4126,121589.0
2017-07-18 11:45:00,42.3,42.31,42.29,42.3,95964.0,33.4126,33.4205,33.4047,33.4126,95964.0
2017-07-18 11:50:00,42.3,42.32,42.3,42.32,46838.0,33.4126,33.4284,33.4126,33.4284,46838.0
2017-07-18 11:55:00,42.32,42.33,42.3,42.33,116671.0,33.4284,33.4363,33.4126,33.4363,116671.0
2017-07-18 12:00:00,42.33,42.35,42.32,42.35,248963.0,33.4363,33.4521,33.4284,33.4521,248963.0
2017-07-18 12:05:00,42.34,42.35,42.33,42.33,48370.0,33.4442,33.4521,33.4363,33.4363,48370.0
2017-07-18 12:10:00,42.33,42.34,42.31,42.31,94595.0,33.4363,33.4442,33.4205,33.4205,94595.0
2017-07-18 12:15:00,42.31,42.33,42.31,42.33,52876.0,33.4205,33.4363,33.4205,33.4363,52876.0
2017-07-18 12:20:00,42.33,42.34,42.32,42.34,59604.0,33.4363,33.4442,33.4284,33.4442,59604.0
2017-07-18 12:25:00,42.34,42.35,42.32,42.33,111074.0,33.4442,33.4521,33.4284,33.4363,111074.0
2017-07-18 12:30:00,42.33,42.33,42.32,42.33,62280.0,33.4363,33.4363,33.4284,33.4363,62280.0
2017-07-18 12:35:00,42.33,42.33,42.32,42.33,52782.0,33.4363,33.4363,33.4284,33.4363,52782.0
2017-07-18 12:40:00,42.33,42.33,42.3,42.31,89334.0,33.4363,33.4363,33.4126,33.4205,89334.0
2017-07-18 12:45:00,42.31,42.32,42.3,42.32,39647.0,33.4205,33.4284,33.4126,33.4284,39647.0
2017-07-18 12:50:00,42.32,42.32,42.3,42.3,64066.0,33.4284,33.4284,33.4126,33.4126,64066.0
2017-07-18 12:55:00,42.31,42.31,42.29,42.3,81356.0,33.4205,33.4205,33.4047,33.4126,81356.0
2017-07-18 13:00:00,42.3,42.3,42.28,42.28,72039.0,33.4126,33.4126,33.3968,33.3968,72039.0
2017-07-18 13:05:00,42.29,42.3,42.28,42.3,50455.0,33.4047,33.4126,33.3968,33.4126,50455.0
2017-07-18 13:10:00,42.3,42.3,42.29,42.3,54100.0,33.4126,33.4126,33.4047,33.4126,54100.0
2017-07-18 13:15:00,42.3,42.3,42.29,42.3,32590.0,33.4126,33.4126,33.4047,33.4126,32590.0
2017-07-18 13:20:00,42.3,42.3,42.29,42.3,104331.0,33.4126,33.4126,33.4047,33.4126,104331.0
2017-07-18 13:25:00,42.3,42.3,42.29,42.3,67401.0,33.4126,33.4126,33.4047,33.4126,67401.0
2017-07-18 13:30:00,42.3,42.3,42.29,42.3,39840.0,33.4126,33.4126,33.4047,33.4126,39840.0
2017-07-18 13:35:00,42.3,42.31,42.29,42.31,69945.0,33.4126,33.4205,33.4047,33.4205,69945.0
2017-07-18 13:40:00,42.31,42.32,42.3,42.32,93325.0,33.4205,33.4284,33.4126,33.4284,93325.0
2017-07-18 13:45:00,42.31,42.32,42.31,42.32,143303.0,33.4205,33.4284,33.4205,33.4284,143303.0
2017-07-18 13:50:00,42.32,42.32,42.31,42.32,78713.0,33.4284,33.4284,33.4205,33.4284,78713.0
2017-07-18 13:55:00,42.31,42.32,42.31,42.32,67944.0,33.4205,33.4284,33.4205,33.4284,67944.0
2017-07-18 14:00:00,42.31,42.32,42.31,42.32,49500.0,33.4205,33.4284,33.4205,33.4284,49500.0
2017-07-18 14:05:00,42.32,42.33,42.32,42.33,89731.0,33.4284,33.4363,33.4284,33.4363,89731.0
2017-07-18 14:10:00,42.33,42.34,42.32,42.34,49215.0,33.4363,33.4442,33.4284,33.4442,49215.0
2017-07-18 14:15:00,42.34,42.34,42.33,42.34,31444.0,33.4442,33.4442,33.4363,33.4442,31444.0
2017-07-18 14:20:00,42.34,42.34,42.33,42.34,35034.0,33.4442,33.4442,33.4363,33.4442,35034.0
2017-07-18 14:25:00,42.34,42.35,42.33,42.34,104669.0,33.4442,33.4521,33.4363,33.4442,104669.0
2017-07-18 14:30:00,42.34,42.35,42.34,42.34,208651.0,33.4442,33.4521,33.4442,33.4442,208651.0
2017-07-18 14:35:00,42.35,42.36,42.34,42.36,48759.0,33.4521,33.46,33.4442,33.46,48759.0
2017-07-18 14:40:00,42.36,42.36,42.35,42.36,67434.0,33.46,33.46,33.4521,33.46,67434.0
2017-07-18 14:45:00,42.36,42.37,42.34,42.35,76475.0,33.46,33.4679,33.4442,33.4521,76475.0
2017-07-18 14:50:00,42.35,42.36,42.34,42.36,66862.0,33.4521,33.46,33.4442,33.46,66862.0
2017-07-18 14:55:00,42.35,42.36,42.35,42.35,16746.0,33.4521,33.46,33.4521,33.4521,16746.0
2017-07-18 15:00:00,42.36,42.37,42.35,42.37,90324.0,33.46,33.4679,33.4521,33.4679,90324.0
2017-07-18 15:05:00,42.36,42.37,42.36,42.36,35017.0,33.46,33.4679,33.46,33.46,35017.0
2017-07-18 15:10:00,42.37,42.37,42.36,42.37,19506.0,33.4679,33.4679,33.46,33.4679,19506.0
2017-07-18 15:15:00,42.37,42.37,42.36,42.37,31564.0,33.4679,33.4679,33.46,33.4679,31564.0
2017-07-18 15:20:00,42.37,42.37,42.36,42.37,36180.0,33.4679,33.4679,33.46,33.4679,36180.0
2017-07-18 15:25:00,42.37,42.37,42.36,42.37,111771.0,33.4679,33.4679,33.46,33.4679,111771.0
2017-07-18 15:30:00,42.37,42.37,42.36,42.37,113335.0,33.4679,33.4679,33.46,33.4679,113335.0
2017-07-18 15:35:00,42.37,42.38,42.36,42.38,108892.0,33.4679,33.4758,33.46,33.4758,108892.0
2017-07-18 15:40:00,42.37,42.38,42.37,42.38,40051.0,33.4679,33.4758,33.4679,33.4758,40051.0
2017-07-18 15:45:00,42.38,42.38,42.36,42.37,101232.0,33.4758,33.4758,33.46,33.4679,101232.0
2017-07-18 15:50:00,42.37,42.37,42.35,42.36,390600.0,33.4679,33.4679,33.4521,33.46,390600.0
2017-07-18 15:55:00,42.36,42.36,42.33,42.35,962329.0,33.46,33.46,33.4363,33.4521,962329.0
2017-07-19 09:30:00,42.78,42.79,42.75,42.79,212060.0,33.7918,33.7997,33.7681,33.7997,212060.0
2017-07-19 09:35:00,42.79,42.8,42.78,42.8,62273.0,33.7997,33.8076,33.7918,33.8076,62273.0
2017-07-19 09:40:00,42.79,42.8,42.78,42.8,61833.0,33.7997,33.8076,33.7918,33.8076,61833.0
2017-07-19 09:45:00,42.8,42.8,42.75,42.76,108546.0,33.8076,33.8076,33.7681,33.776,108546.0
2017-07-19 09:50:00,42.76,42.77,42.75,42.77,43449.0,33.776,33.7839,33.7681,33.7839,43449.0
2017-07-19 09:55:00,42.77,42.79,42.76,42.77,69796.0,33.7839,33.7997,33.776,33.7839,69796.0
2017-07-19 10:00:00,42.78,42.8,42.78,42.78,134767.0,33.7918,33.8076,33.7918,33.7918,134767.0
2017-07-19 10:05:00,42.78,42.79,42.76,42.77,58339.0,33.7918,33.7997,33.776,33.7839,58339.0
2017-07-19 10:10:00,42.77,42.77,42.71,42.73,169854.0,33.7839,33.7839,33.7365,33.7523,169854.0
2017-07-19 10:15:00,42.73,42.73,42.7,42.73,178268.0,33.7523,33.7523,33.7286,33.7523,178268.0
2017-07-19 10:20:00,42.73,42.73,42.71,42.72,84421.0,33.7523,33.7523,33.7365,33.7444,84421.0
2017-07-19 10:25:00,42.72,42.73,42.71,42.71,93906.0,33.7444,33.7523,33.7365,33.7365,93906.0
2017-07-19 10:30:00,42.71,42.75,42.71,42.75,180776.0,33.7365,33.7681,33.7365,33.7681,180776.0
2017-07-19 10:35:00,42.75,42.76,42.67,42.69,67464.0,33.7681,33.776,33.7049,33.7207,67464.0
2017-07-19 10:40:00,42.69,42.7,42.67,42.7,62314.0,33.7207,33.7286,33.7049,33.7286,62314.0
2017-07-19 10:45:00,42.69,42.72,42.69,42.71,48196.0,33.7207,33.7444,33.7207,33.7365,48196.0
2017-07-19 10:50:00,42.71,42.73,42.7,42.71,93694.0,33.7365,33.7523,33.7286,33.7365,93694.0
2017-07-19 10:55:00,42.71,42.72,42.7,42.72,35731.0,33.7365,33.7444,33.7286,33.7444,35731.0
2017-07-19 11:00:00,42.72,42.74,42.71,42.71,95134.0,33.7444,33.7602,33.7365,33.7365,95134.0
2017-07-19 11:05:00,42.71,42.72,42.71,42.72,59072.0,33.7365,33.7444,33.7365,33.7444,59072.0
2017-07-19 11:10:00,42.72,42.74,42.71,42.73,38736.0,33.7444,33.7602,33.7365,33.7523,38736.0
2017-07-19 11:15:00,42.74,42.74,42.71,42.72,25180.0,33.7602,33.7602,33.7365,33.7444,25180.0
2017-07-19 11:20:00,42.71,42.72,42.7,42.7,25145.0,33.7365,33.7444,33.7286,33.7286,25145.0
2017-07-19 11:25:00,42.7,42.72,42.7,42.71,20576.0,33.7286,33.7444,33.7286,33.7365,20576.0
2017-07-19 11:30:00,42.72,42.72,42.69,42.7,48813.0,33.7444,33.7444,33.7207,33.7286,48813.0
2017-07-19 11:35:00,42.7,42.71,42.7,42.7,49243.0,33.7286,33.7365,33.7286,33.7286,49243.0
2017-07-19 11:40:00,42.71,42.71,42.7,42.71,18972.0,33.7365,33.7365,33.7286,33.7365,18972.0
2017-07-19 11:45:00,42.71,42.72,42.7,42.71,27854.0,33.7365,33.7444,33.7286,33.7365,27854.0
2017-07-19 11:50:00,42.7,42.71,42.7,42.7,29328.0,33.7286,33.7365,33.7286,33.7286,29328.0
2017-07-19 11:55:00,42.7,42.71,42.7,42.71,27701.0,33.7286,33.7365,33.7286,33.7365,27701.0
2017-07-19 12:00:00,42.71,42.72,42.7,42.7,66372.0,33.7365,33.7444,33.7286,33.7286,66372.0
2017-07-19 12:05:00,42.71,42.71,42.7,42.71,15199.0,33.7365,33.7365,33.7286,33.7365,15199.0
2017-07-19 12:10:00,42.71,42.71,42.7,42.7,39395.0,33.7365,33.7365,33.7286,33.7286,39395.0
2017-07-19 12:15:00,42.71,42.71,42.7,42.7,58304.0,33.7365,33.7365,33.7286,33.7286,58304.0
2017-07-19 12:20:00,42.7,42.71,42.7,42.7,7720.0,33.7286,33.7365,33.7286,33.7286,7720.0
2017-07-19 12:25:00,42.71,42.71,42.69,42.7,167735.0,33.7365,33.7365,33.7207,33.7286,167735.0
2017-07-19 12:30:00,42.7,42.7,42.69,42.69,21020.0,33.7286,33.7286,33.7207,33.7207,21020.0
2017-07-19 12:35:00,42.69,42.7,42.68,42.7,90513.0,33.7207,33.7286,33.7128,33.7286,90513.0
2017-07-19 12:40:00,42.7,42.71,42.69,42.71,65558.0,33.7286,33.7365,33.7207,33.7365,65558.0
2017-07-19 12:45:00,42.71,42.71,42.7,42.71,9443.0,33.7365,33.7365,33.7286,33.7365,9443.0
2017-07-19 12:50:00,42.71,42.71,42.7,42.7,12532.0,33.7365,33.7365,33.7286,33.7286,12532.0
2017-07-19 12:55:00,42.71,42.71,42.7,42.71,52667.0,33.7365,33.7365,33.7286,33.7365,52667.0
2017-07-19 13:00:00,42.71,42.72,42.7,42.72,31918.0,33.7365,33.7444,33.7286,33.7444,31918.0
2017-07-19 13:05:00,42.71,42.72,42.71,42.71,10917.0,33.7365,33.7444,33.7365,33.7365,10917.0
2017-07-19 13:10:00,42.71,42.72,42.71,42.72,21766.0,33.7365,33.7444,33.7365,33.7444,21766.0
2017-07-19 13:15:00,42.72,42.72,42.71,42.72,36508.0,33.7444,33.7444,33.7365,33.7444,36508.0
2017-07-19 13:20:00,42.72,42.72,42.71,42.72,24767.0,33.7444,33.7444,33.7365,33.7444,24767.0
2017-07-19 13:25:00,42.71,42.73,42.71,42.71,41131.0,33.7365,33.7523,33.7365,33.7365,41131.0
2017-07-19 13:30:00,42.72,42.73,42.71,42.73,28996.0,33.7444,33.7523,33.7365,33.7523,28996.0
2017-07-19 13:35:00,42.72,42.73,42.72,42.73,23396.0,33.7444,33.7523,33.7444,33.7523,23396.0
2017-07-19 13:40:00,42.73,42.74,42.72,42.73,26227.0,33.7523,33.7602,33.7444,33.7523,26227.0
2017-07-19 13:45:00,42.74,42.76,42.73,42.76,57692.0,33.7602,33.776,33.7523,33.776,57692.0
2017-07-19 13:50:00,42.75,42.76,42.75,42.76,61646.0,33.7681,33.776,33.7681,33.776,61646.0
2017-07-19 13:55:00,42.76,42.77,42.75,42.75,167684.0,33.776,33.7839,33.7681,33.7681,167684.0
2017-07-19 14:00:00,42.76,42.76,42.74,42.74,61148.0,33.776,33.776,33.7602,33.7602,61148.0
2017-07-19 14:05:00,42.75,42.77,42.75,42.76,127038.0,33.7681,33.7839,33.7681,33.776,127038.0
2017-07-19 14:10:00,42.76,42.77,42.75,42.76,44561.0,33.776,33.7839,33.7681,33.776,44561.0
2017-07-19 14:15:00,42.75,42.76,42.75,42.75,43939.0,33.7681,33.776,33.7681,33.7681,43939.0
2017-07-19 14:20:00,42.76,42.77,42.75,42.77,81070.0,33.776,33.7839,33.7681,33.7839,81070.0
2017-07-19 14:25:00,42.76,42.77,42.75,42.76,61097.0,33.776,33.7839,33.7681,33.776,61097.0
2017-07-19 14:30:00,42.77,42.77,42.75,42.76,52694.0,33.7839,33.7839,33.7681,33.776,52694.0
2017-07-19 14:35:00,42.76,42.76,42.75,42.76,47717.0,33.776,33.776,33.7681,33.776,47717.0
2017-07-19 14:40:00,42.76,42.76,42.75,42.76,60944.0,33.776,33.776,33.7681,33.776,60944.0
2017-07-19 14:45:00,42.76,42.76,42.74,42.75,74195.0,33.776,33.776,33.7602,33.7681,74195.0
2017-07-19 14:50:00,42.75,42.76,42.74,42.74,55148.0,33.7681,33.776,33.7602,33.7602,55148.0
2017-07-19 14:55:00,42.75,42.75,42.74,42.75,32129.0,33.7681,33.7681,33.7602,33.7681,32129.0
2017-07-19 15:00:00,42.75,42.75,42.74,42.75,26150.0,33.7681,33.7681,33.7602,33.7681,26150.0
2017-07-19 15:05:00,42.74,42.75,42.74,42.74,17920.0,33.7602,33.7681,33.7602,33.7602,17920.0
2017-07-19 15:10:00,42.75,42.76,42.74,42.75,81567.0,33.7681,33.776,33.7602,33.7681,81567.0
2017-07-19 15:15:00,42.75,42.76,42.74,42.76,23885.0,33.7681,33.776,33.7602,33.776,23885.0
2017-07-19 15:20:00,42.76,42.77,42.75,42.77,44556.0,33.776,33.7839,33.7681,33.7839,44556.0
2017-07-19 15:25:00,42.77,42.78,42.76,42.77,67173.0,33.7839,33.7918,33.776,33.7839,67173.0
2017-07-19 15:30:00,42.77,42.77,42.75,42.76,51229.0,33.7839,33.7839,33.7681,33.776,51229.0
2017-07-19 15:35:00,42.76,42.76,42.74,42.75,47579.0,33.776,33.776,33.7602,33.7681,47579.0
2017-07-19 15:40:00,42.75,42.75,42.74,42.75,108592.0,33.7681,33.7681,33.7602,33.7681,108592.0
2017-07-19 15:45:00,42.75,42.76,42.74,42.75,112141.0,33.7681,33.776,33.7602,33.7681,112141.0
2017-07-19 15:50:00,42.76,42.78,42.76,42.77,129798.0,33.776,33.7918,33.776,33.7839,129798.0
2017-07-19 15:55:00,42.77,42.81,42.77,42.78,373943.0,33.7839,33.8155,33.7839,33.7918,373943.0
2017-07-20 09:30:00,42.74,42.77,42.71,42.72,166136.0,33.7602,33.7839,33.7365,33.7444,166136.0
2017-07-20 09:35:00,42.72,42.75,42.71,42.73,70911.0,33.7444,33.7681,33.7365,33.7523,70911.0
2017-07-20 09:40:00,42.73,42.73,42.7,42.73,115257.0,33.7523,33.7523,33.7286,33.7523,115257.0
2017-07-20 09:45:00,42.73,42.73,42.69,42.71,63313.0,33.7523,33.7523,33.7207,33.7365,63313.0
2017-07-20 09:50:00,42.71,42.73,42.7,42.73,117804.0,33.7365,33.7523,33.7286,33.7523,117804.0
2017-07-20 09:55:00,42.73,42.73,42.71,42.71,44930.0,33.7523,33.7523,33.7365,33.7365,44930.0
2017-07-20 10:00:00,42.71,42.74,42.7,42.71,1419550.0,33.7365,33.7602,33.7286,33.7365,1419550.0
2017-07-20 10:05:00,42.71,42.72,42.69,42.7,259453.0,33.7365,33.7444,33.7207,33.7286,259453.0
2017-07-20 10:10:00,42.7,42.7,42.67,42.69,367345.0,33.7286,33.7286,33.7049,33.7207,367345.0
2017-07-20 10:15:00,42.68,42.68,42.64,42.66,125406.0,33.7128,33.7128,33.6812,33.697,125406.0
2017-07-20 10:20:00,42.67,42.68,42.65,42.66,68492.0,33.7049,33.7128,33.6891,33.697,68492.0
2017-07-20 10:25:00,42.66,42.67,42.64,42.66,77714.0,33.697,33.7049,33.6812,33.697,77714.0
2017-07-20 10:30:00,42.66,42.69,42.65,42.67,312772.0,33.697,33.7207,33.6891,33.7049,312772.0
2017-07-20 10:35:00,42.66,42.68,42.62,42.64,74702.0,33.697,33.7128,33.6654,33.6812,74702.0
2017-07-20 10:40:00,42.64,42.68,42.61,42.66,143609.0,33.6812,33.7128,33.6575,33.697,143609.0
2017-07-20 10:45:00,42.66,42.7,42.66,42.7,148781.0,33.697,33.7286,33.697,33.7286,148781.0
2017-07-20 10:50:00,42.7,42.71,42.67,42.69,68303.0,33.7286,33.7365,33.7049,33.7207,68303.0
2017-07-20 10:55:00,42.7,42.72,42.69,42.72,125296.0,33.7286,33.7444,33.7207,33.7444,125296.0
2017-07-20 11:00:00,42.72,42.72,42.69,42.72,64878.0,33.7444,33.7444,33.7207,33.7444,64878.0
2017-07-20 11:05:00,42.72,42.73,42.69,42.69,46851.0,33.7444,33.7523,33.7207,33.7207,46851.0
2017-07-20 11:10:00,42.69,42.7,42.68,42.69,78262.0,33.7207,33.7286,33.7128,33.7207,78262.0
2017-07-20 11:15:00,42.69,42.71,42.69,42.69,69289.0,33.7207,33.7365,33.7207,33.7207,69289.0
2017-07-20 11:20:00,42.68,42.72,42.68,42.7,171731.0,33.7128,33.7444,33.7128,33.7286,171731.0
2017-07-20 11:25:00,42.7,42.71,42.69,42.71,205353.0,33.7286,33.7365,33.7207,33.7365,205353.0
2017-07-20 11:30:00,42.71,42.72,42.69,42.7,90113.0,33.7365,33.7444,33.7207,33.7286,90113.0
2017-07-20 11:35:00,42.7,42.7,42.67,42.68,50051.0,33.7286,33.7286,33.7049,33.7128,50051.0
2017-07-20 11:40:00,42.68,42.7,42.67,42.7,64091.0,33.7128,33.7286,33.7049,33.7286,64091.0
2017-07-20 11:45:00,42.7,42.71,42.69,42.7,54711.0,33.7286,33.7365,33.7207,33.7286,54711.0
2017-07-20 11:50:00,42.7,42.71,42.7,42.71,22708.0,33.7286,33.7365,33.7286,33.7365,22708.0
2017-07-20 11:55:00,42.71,42.71,42.69,42.69,60273.0,33.7365,33.7365,33.7207,33.7207,60273.0
2017-07-20 12:00:00,42.69,42.71,42.67,42.71,60061.0,33.7207,33.7365,33.7049,33.7365,60061.0
2017-07-20 12:05:00,42.71,42.72,42.7,42.72,91947.0,33.7365,33.7444,33.7286,33.7444,91947.0
2017-07-20 12:10:00,42.71,42.73,42.71,42.73,32288.0,33.7365,33.7523,33.7365,33.7523,32288.0
2017-07-20 12:15:00,42.73,42.74,42.72,42.73,90839.0,33.7523,33.7602,33.7444,33.7523,90839.0
2017-07-20 12:20:00,42.73,42.76,42.72,42.75,89658.0,33.7523,33.776,33.7444,33.7681,89658.0
2017-07-20 12:25:00,42.75,42.77,42.74,42.76,54366.0,33.7681,33.7839,33.7602,33.776,54366.0
2017-07-20 12:30:00,42.76,42.76,42.74,42.75,81106.0,33.776,33.776,33.7602,33.7681,81106.0
2017-07-20 12:35:00,42.76,42.76,42.75,42.76,61203.0,33.776,33.776,33.7681,33.776,61203.0
2017-07-20 12:40:00,42.76,42.76,42.75,42.76,60313.0,33.776,33.776,33.7681,33.776,60313.0
2017-07-20 12:45:00,42.75,42.76,42.74,42.75,112817.0,33.7681,33.776,33.7602,33.7681,112817.0
2017-07-20 12:50:00,42.75,42.76,42.74,42.76,125490.0,33.7681,33.776,33.7602,33.776,125490.0
2017-07-20 12:55:00,42.76,42.76,42.75,42.75,57828.0,33.776,33.776,33.7681,33.7681,57828.0
2017-07-20 13:00:00,42.76,42.76,42.72,42.73,141927.0,33.776,33.776,33.7444,33.7523,141927.0
2017-07-20 13:05:00,42.74,42.75,42.73,42.75,45498.0,33.7602,33.7681,33.7523,33.7681,45498.0
2017-07-20 13:10:00,42.75,42.75,42.72,42.73,26655.0,33.7681,33.7681,33.7444,33.7523,26655.0
2017-07-20 13:15:00,42.73,42.74,42.72,42.74,56045.0,33.7523,33.7602,33.7444,33.7602,56045.0
2017-07-20 13:20:00,42.73,42.74,42.73,42.74,124234.0,33.7523,33.7602,33.7523,33.7602,124234.0
2017-07-20 13:25:00,42.73,42.75,42.73,42.75,96602.0,33.7523,33.7681,33.7523,33.7681,96602.0
2017-07-20 13:30:00,42.74,42.75,42.73,42.75,94424.0,33.7602,33.7681,33.7523,33.7681,94424.0
2017-07-20 13:35:00,42.75,42.75,42.73,42.73,60459.0,33.7681,33.7681,33.7523,33.7523,60459.0
2017-07-20 13:40:00,42.74,42.74,42.72,42.73,207867.0,33.7602,33.7602,33.7444,33.7523,207867.0
2017-07-20 13:45:00,42.73,42.74,42.71,42.71,48393.0,33.7523,33.7602,33.7365,33.7365,48393.0
2017-07-20 13:50:00,42.71,42.74,42.71,42.73,665680.0,33.7365,33.7602,33.7365,33.7523,665680.0
2017-07-20 13:55:00,42.73,42.73,42.72,42.72,18975.0,33.7523,33.7523,33.7444,33.7444,18975.0
2017-07-20 14:00:00,42.73,42.73,42.72,42.72,12519.0,33.7523,33.7523,33.7444,33.7444,12519.0
2017-07-20 14:05:00,42.72,42.74,42.72,42.73,45352.0,33.7444,33.7602,33.7444,33.7523,45352.0
2017-07-20 14:10:00,42.73,42.74,42.72,42.73,36085.0,33.7523,33.7602,33.7444,33.7523,36085.0
2017-07-20 14:15:00,42.74,42.74,42.72,42.73,59915.0,33.7602,33.7602,33.7444,33.7523,59915.0
2017-07-20 14:20:00,42.73,42.74,42.73,42.74,49843.0,33.7523,33.7602,33.7523,33.7602,49843.0
2017-07-20 14:25:00,42.74,42.74,42.73,42.74,57794.0,33.7602,33.7602,33.7523,33.7602,57794.0
2017-07-20 14:30:00,42.73,42.74,42.72,42.73,58168.0,33.7523,33.7602,33.7444,33.7523,58168.0
2017-07-20 14:35:00,42.73,42.73,42.69,42.7,137107.0,33.7523,33.7523,33.7207,33.7286,137107.0
2017-07-20 14:40:00,42.7,42.71,42.69,42.7,76992.0,33.7286,33.7365,33.7207,33.7286,76992.0
2017-07-20 14:45:00,42.71,42.71,42.7,42.7,32552.0,33.7365,33.7365,33.7286,33.7286,32552.0
2017-07-20 14:50:00,42.71,42.72,42.7,42.72,84879.0,33.7365,33.7444,33.7286,33.7444,84879.0
2017-07-20 14:55:00,42.72,42.72,42.71,42.72,46235.0,33.7444,33.7444,33.7365,33.7444,46235.0
2017-07-20 15:00:00,42.72,42.72,42.7,42.71,101471.0,33.7444,33.7444,33.7286,33.7365,101471.0
2017-07-20 15:05:00,42.7,42.71,42.7,42.7,70201.0,33.7286,33.7365,33.7286,33.7286,70201.0
2017-07-20 15:10:00,42.7,42.71,42.7,42.71,138524.0,33.7286,33.7365,33.7286,33.7365,138524.0
2017-07-20 15:15:00,42.71,42.71,42.69,42.7,70640.0,33.7365,33.7365,33.7207,33.7286,70640.0
2017-07-20 15:20:00,42.7,42.71,42.69,42.7,28977.0,33.7286,33.7365,33.7207,33.7286,28977.0
2017-07-20 15:25:00,42.71,42.71,42.7,42.7,42831.0,33.7365,33.7365,33.7286,33.7286,42831.0
2017-07-20 15:30:00,42.71,42.71,42.68,42.69,102291.0,33.7365,33.7365,33.7128,33.7207,102291.0
2017-07-20 15:35:00,42.69,42.7,42.69,42.69,35905.0,33.7207,33.7286,33.7207,33.7207,35905.0
2017-07-20 15:40:00,42.7,42.7,42.69,42.7,77519.0,33.7286,33.7286,33.7207,33.7286,77519.0
2017-07-20 15:45:00,42.7,42.72,42.68,42.72,331126.0,33.7286,33.7444,33.7128,33.7444,331126.0
2017-07-20 15:50:00,42.71,42.72,42.7,42.7,132823.0,33.7365,33.7444,33.7286,33.7286,132823.0
2017-07-20 15:55:00,42.7,42.71,42.68,42.7,362220.0,33.7286,33.7365,33.7128,33.7286,362220.0
2017-07-21 09:30:00,42.66,42.71,42.61,42.63,358477.0,33.697,33.7365,33.6575,33.6733,358477.0
2017-07-21 09:35:00,42.63,42.64,42.6,42.63,191851.0,33.6733,33.6812,33.6496,33.6733,191851.0
2017-07-21 09:40:00,42.63,42.65,42.62,42.65,138058.0,33.6733,33.6891,33.6654,33.6891,138058.0
2017-07-21 09:45:00,42.65,42.65,42.6,42.6,109787.0,33.6891,33.6891,33.6496,33.6496,109787.0
2017-07-21 09:50:00,42.61,42.61,42.57,42.6,129970.0,33.6575,33.6575,33.6259,33.6496,129970.0
2017-07-21 09:55:00,42.59,42.6,42.57,42.57,27889.0,33.6417,33.6496,33.6259,33.6259,27889.0
2017-07-21 10:00:00,42.57,42.58,42.55,42.56,109977.0,33.6259,33.6338,33.6101,33.618,109977.0
2017-07-21 10:05:00,42.56,42.57,42.55,42.57,73382.0,33.618,33.6259,33.6101,33.6259,73382.0
2017-07-21 10:10:00,42.57,42.59,42.56,42.59,121791.0,33.6259,33.6417,33.618,33.6417,121791.0
2017-07-21 10:15:00,42.58,42.6,42.58,42.59,386082.0,33.6338,33.6496,33.6338,33.6417,386082.0
2017-07-21 10:20:00,42.58,42.62,42.58,42.62,63693.0,33.6338,33.6654,33.6338,33.6654,63693.0
2017-07-21 10:25:00,42.61,42.62,42.58,42.59,119877.0,33.6575,33.6654,33.6338,33.6417,119877.0
2017-07-21 10:30:00,42.59,42.6,42.58,42.58,179091.0,33.6417,33.6496,33.6338,33.6338,179091.0
2017-07-21 10:35:00,42.58,42.59,42.57,42.59,54268.0,33.6338,33.6417,33.6259,33.6417,54268.0
2017-07-21 10:40:00,42.59,42.59,42.56,42.57,86191.0,33.6417,33.6417,33.618,33.6259,86191.0
2017-07-21 10:45:00,42.58,42.59,42.57,42.59,36701.0,33.6338,33.6417,33.6259,33.6417,36701.0
2017-07-21 10:50:00,42.58,42.59,42.56,42.57,81820.0,33.6338,33.6417,33.618,33.6259,81820.0
2017-07-21 10:55:00,42.57,42.57,42.54,42.54,34764.0,33.6259,33.6259,33.6022,33.6022,34764.0
2017-07-21 11:00:00,42.54,42.55,42.53,42.53,190092.0,33.6022,33.6101,33.5943,33.5943,190092.0
2017-07-21 11:05:00,42.53,42.55,42.52,42.54,54890.0,33.5943,33.6101,33.5864,33.6022,54890.0
2017-07-21 11:10:00,42.54,42.56,42.53,42.56,54140.0,33.6022,33.618,33.5943,33.618,54140.0
2017-07-21 11:15:00,42.56,42.57,42.55,42.57,110611.0,33.618,33.6259,33.6101,33.6259,110611.0
2017-07-21 11:20:00,42.57,42.57,42.56,42.57,20780.0,33.6259,33.6259,33.618,33.6259,20780.0
2017-07-21 11:25:00,42.56,42.58,42.56,42.57,61328.0,33.618,33.6338,33.618,33.6259,61328.0
2017-07-21 11:30:00,42.57,42.58,42.55,42.57,43394.0,33.6259,33.6338,33.6101,33.6259,43394.0
2017-07-21 11:35:00,42.57,42.58,42.56,42.58,24710.0,33.6259,33.6338,33.618,33.6338,24710.0
2017-07-21 11:40:00,42.57,42.58,42.57,42.58,25239.0,33.6259,33.6338,33.6259,33.6338,25239.0
2017-07-21 11:45:00,42.58,42.58,42.56,42.57,92458.0,33.6338,33.6338,33.618,33.6259,92458.0
2017-07-21 11:50:00,42.57,42.58,42.56,42.58,47304.0,33.6259,33.6338,33.618,33.6338,47304.0
2017-07-21 11:55:00,42.58,42.59,42.57,42.59,34485.0,33.6338,33.6417,33.6259,33.6417,34485.0
2017-07-21 12:00:00,42.59,42.59,42.58,42.58,24842.0,33.6417,33.6417,33.6338,33.6338,24842.0
2017-07-21 12:05:00,42.59,42.6,42.58,42.6,27831.0,33.6417,33.6496,33.6338,33.6496,27831.0
2017-07-21 12:10:00,42.59,42.6,42.59,42.59,22918.0,33.6417,33.6496,33.6417,33.6417,22918.0
2017-07-21 12:15:00,42.59,42.6,42.59,42.6,41664.0,33.6417,33.6496,33.6417,33.6496,41664.0
2017-07-21 12:20:00,42.59,42.6,42.58,42.58,57668.0,33.6417,33.6496,33.6338,33.6338,57668.0
2017-07-21 12:25:00,42.58,42.59,42.57,42.58,70920.0,33.6338,33.6417,33.6259,33.6338,70920.0
2017-07-21 12:30:00,42.58,42.59,42.58,42.59,34251.0,33.6338,33.6417,33.6338,33.6417,34251.0
2017-07-21 12:35:00,42.59,42.59,42.58,42.58,21694.0,33.6417,33.6417,33.6338,33.6338,21694.0
2017-07-21 12:40:00,42.59,42.61,42.58,42.6,137020.0,33.6417,33.6575,33.6338,33.6496,137020.0
2017-07-21 12:45:00,42.61,42.62,42.6,42.62,23986.0,33.6575,33.6654,33.6496,33.6654,23986.0
2017-07-21 12:50:00,42.61,42.62,42.6,42.6,46061.0,33.6575,33.6654,33.6496,33.6496,46061.0
2017-07-21 12:55:00,42.59,42.6,42.59,42.6,37084.0,33.6417,33.6496,33.6417,33.6496,37084.0
2017-07-21 13:00:00,42.6,42.61,42.59,42.61,66509.0,33.6496,33.6575,33.6417,33.6575,66509.0
2017-07-21 13:05:00,42.61,42.63,42.6,42.62,66506.0,33.6575,33.6733,33.6496,33.6654,66506.0
2017-07-21 13:10:00,42.62,42.63,42.61,42.61,26055.0,33.6654,33.6733,33.6575,33.6575,26055.0
2017-07-21 13:15:00,42.62,42.62,42.61,42.62,9628.0,33.6654,33.6654,33.6575,33.6654,9628.0
2017-07-21 13:20:00,42.62,42.63,42.61,42.63,106438.0,33.6654,33.6733,33.6575,33.6733,106438.0
2017-07-21 13:25:00,42.62,42.63,42.61,42.61,53549.0,33.6654,33.6733,33.6575,33.6575,53549.0
2017-07-21 13:30:00,42.61,42.62,42.6,42.61,29186.0,33.6575,33.6654,33.6496,33.6575,29186.0
2017-07-21 13:35:00,42.61,42.61,42.59,42.61,79080.0,33.6575,33.6575,33.6417,33.6575,79080.0
2017-07-21 13:40:00,42.61,42.62,42.59,42.59,35840.0,33.6575,33.6654,33.6417,33.6417,35840.0
2017-07-21 13:45:00,42.6,42.6,42.59,42.59,15950.0,33.6496,33.6496,33.6417,33.6417,15950.0
2017-07-21 13:50:00,42.59,42.6,42.59,42.6,27134.0,33.6417,33.6496,33.6417,33.6496,27134.0
2017-07-21 13:55:00,42.59,42.61,42.59,42.61,41283.0,33.6417,33.6575,33.6417,33.6575,41283.0
2017-07-21 14:00:00,42.61,42.62,42.59,42.6,51199.0,33.6575,33.6654,33.6417,33.6496,51199.0
2017-07-21 14:05:00,42.61,42.61,42.6,42.61,50623.0,33.6575,33.6575,33.6496,33.6575,50623.0
2017-07-21 14:10:00,42.61,42.61,42.6,42.61,70066.0,33.6575,33.6575,33.6496,33.6575,70066.0
2017-07-21 14:15:00,42.61,42.62,42.59,42.62,69127.0,33.6575,33.6654,33.6417,33.6654,69127.0
2017-07-21 14:20:00,42.62,42.62,42.6,42.6,51648.0,33.6654,33.6654,33.6496,33.6496,51648.0
2017-07-21 14:25:00,42.61,42.62,42.6,42.6,44881.0,33.6575,33.6654,33.6496,33.6496,44881.0
2017-07-21 14:30:00,42.61,42.62,42.6,42.61,43975.0,33.6575,33.6654,33.6496,33.6575,43975.0
2017-07-21 14:35:00,42.61,42.61,42.6,42.61,42378.0,33.6575,33.6575,33.6496,33.6575,42378.0
2017-07-21 14:40:00,42.6,42.61,42.6,42.6,23653.0,33.6496,33.6575,33.6496,33.6496,23653.0
2017-07-21 14:45:00,42.61,42.61,42.6,42.61,21160.0,33.6575,33.6575,33.6496,33.6575,21160.0
2017-07-21 14:50:00,42.61,42.61,42.6,42.61,63145.0,33.6575,33.6575,33.6496,33.6575,63145.0
2017-07-21 14:55:00,42.61,42.61,42.59,42.59,58233.0,33.6575,33.6575,33.6417,33.6417,58233.0
2017-07-21 15:00:00,42.6,42.61,42.59,42.6,105591.0,33.6496,33.6575,33.6417,33.6496,105591.0
2017-07-21 15:05:00,42.6,42.6,42.59,42.6,76525.0,33.6496,33.6496,33.6417,33.6496,76525.0
2017-07-21 15:10:00,42.6,42.6,42.59,42.59,150913.0,33.6496,33.6496,33.6417,33.6417,150913.0
2017-07-21 15:15:00,42.6,42.6,42.59,42.6,45284.0,33.6496,33.6496,33.6417,33.6496,45284.0
2017-07-21 15:20:00,42.59,42.6,42.58,42.59,79720.0,33.6417,33.6496,33.6338,33.6417,79720.0
2017-07-21 15:25:00,42.6,42.6,42.57,42.57,51410.0,33.6496,33.6496,33.6259,33.6259,51410.0
2017-07-21 15:30:00,42.58,42.59,42.57,42.59,37876.0,33.6338,33.6417,33.6259,33.6417,37876.0
2017-07-21 15:35:00,42.58,42.6,42.58,42.59,161971.0,33.6338,33.6496,33.6338,33.6417,161971.0
2017-07-21 15:40:00,42.59,42.6,42.58,42.59,60071.0,33.6417,33.6496,33.6338,33.6417,60071.0
2017-07-21 15:45:00,42.59,42.6,42.59,42.59,167902.0,33.6417,33.6496,33.6417,33.6417,167902.0
2017-07-21 15:50:00,42.6,42.62,42.59,42.61,124854.0,33.6496,33.6654,33.6417,33.6575,124854.0
2017-07-21 15:55:00,42.61,42.61,42.59,42.6,464837.0,33.6575,33.6575,33.6417,33.6496,464837.0
2017-07-24 09:30:00,42.78,42.8,42.71,42.73,198296.0,33.7918,33.8076,33.7365,33.7523,198296.0
2017-07-24 09:35:00,42.73,42.73,42.68,42.68,1123731.0,33.7523,33.7523,33.7128,33.7128,1123731.0
2017-07-24 09:40:00,42.68,42.69,42.67,42.67,537957.0,33.7128,33.7207,33.7049,33.7049,537957.0
2017-07-24 09:45:00,42.68,42.72,42.67,42.72,104777.0,33.7128,33.7444,33.7049,33.7444,104777.0
2017-07-24 09:50:00,42.72,42.72,42.71,42.72,51295.0,33.7444,33.7444,33.7365,33.7444,51295.0
2017-07-24 09:55:00,42.72,42.73,42.71,42.71,230773.0,33.7444,33.7523,33.7365,33.7365,230773.0
2017-07-24 10:00:00,42.71,42.74,42.7,42.72,97274.0,33.7365,33.7602,33.7286,33.7444,97274.0
2017-07-24 10:05:00,42.73,42.74,42.72,42.73,68017.0,33.7523,33.7602,33.7444,33.7523,68017.0
2017-07-24 10:10:00,42.74,42.75,42.72,42.74,57709.0,33.7602,33.7681,33.7444,33.7602,57709.0
2017-07-24 10:15:00,42.73,42.76,42.72,42.74,67416.0,33.7523,33.776,33.7444,33.7602,67416.0
2017-07-24 10:20:00,42.73,42.74,42.73,42.73,125162.0,33.7523,33.7602,33.7523,33.7523,125162.0
2017-07-24 10:25:00,42.73,42.74,42.72,42.72,101446.0,33.7523,33.7602,33.7444,33.7444,101446.0
2017-07-24 10:30:00,42.72,42.73,42.7,42.72,102713.0,33.7444,33.7523,33.7286,33.7444,102713.0
2017-07-24 10:35:00,42.72,42.73,42.7,42.7,59301.0,33.7444,33.7523,33.7286,33.7286,59301.0
2017-07-24 10:40:00,42.71,42.72,42.7,42.72,41556.0,33.7365,33.7444,33.7286,33.7444,41556.0
2017-07-24 10:45:00,42.72,42.72,42.71,42.72,56608.0,33.7444,33.7444,33.7365,33.7444,56608.0
2017-07-24 10:50:00,42.71,42.72,42.7,42.71,119125.0,33.7365,33.7444,33.7286,33.7365,119125.0
2017-07-24 10:55:00,42.7,42.71,42.69,42.7,39386.0,33.7286,33.7365,33.7207,33.7286,39386.0
2017-07-24 11:00:00,42.7,42.7,42.67,42.68,114812.0,33.7286,33.7286,33.7049,33.7128,114812.0
2017-07-24 11:05:00,42.68,42.7,42.67,42.69,81411.0,33.7128,33.7286,33.7049,33.7207,81411.0
2017-07-24 11:10:00,42.69,42.69,42.65,42.66,60188.0,33.7207,33.7207,33.6891,33.697,60188.0
2017-07-24 11:15:00,42.67,42.67,42.66,42.66,40713.0,33.7049,33.7049,33.697,33.697,40713.0
2017-07-24 11:20:00,42.66,42.67,42.64,42.65,87239.0,33.697,33.7049,33.6812,33.6891,87239.0
2017-07-24 11:25:00,42.64,42.65,42.63,42.64,80774.0,33.6812,33.6891,33.6733,33.6812,80774.0
2017-07-24 11:30:00,42.65,42.67,42.65,42.66,130102.0,33.6891,33.7049,33.6891,33.697,130102.0
2017-07-24 11:35:00,42.66,42.67,42.65,42.66,37356.0,33.697,33.7049,33.6891,33.697,37356.0
2017-07-24 11:40:00,42.66,42.67,42.66,42.67,55815.0,33.697,33.7049,33.697,33.7049,55815.0
2017-07-24 11:45:00,42.66,42.68,42.66,42.68,91286.0,33.697,33.7128,33.697,33.7128,91286.0
2017-07-24 11:50:00,42.68,42.68,42.66,42.68,570088.0,33.7128,33.7128,33.697,33.7128,570088.0
2017-07-24 11:55:00,42.67,42.69,42.67,42.69,32218.0,33.7049,33.7207,33.7049,33.7207,32218.0
2017-07-24 12:00:00,42.69,42.69,42.68,42.69,15632.0,33.7207,33.7207,33.7128,33.7207,15632.0
2017-07-24 12:05:00,42.69,42.69,42.68,42.69,17220.0,33.7207,33.7207,33.7128,33.7207,17220.0
2017-07-24 12:10:00,42.68,42.7,42.68,42.7,57577.0,33.7128,33.7286,33.7128,33.7286,57577.0
2017-07-24 12:15:00,42.7,42.71,42.69,42.71,39004.0,33.7286,33.7365,33.7207,33.7365,39004.0
2017-07-24 12:20:00,42.7,42.71,42.7,42.71,19949.0,33.7286,33.7365,33.7286,33.7365,19949.0
2017-07-24 12:25:00,42.71,42.71,42.7,42.71,14732.0,33.7365,33.7365,33.7286,33.7365,14732.0
2017-07-24 12:30:00,42.71,42.71,42.7,42.71,17983.0,33.7365,33.7365,33.7286,33.7365,17983.0
2017-07-24 12:35:00,42.71,42.71,42.69,42.69,44008.0,33.7365,33.7365,33.7207,33.7207,44008.0
2017-07-24 12:40:00,42.7,42.71,42.69,42.71,62290.0,33.7286,33.7365,33.7207,33.7365,62290.0
2017-07-24 12:45:00,42.71,42.71,42.69,42.7,38454.0,33.7365,33.7365,33.7207,33.7286,38454.0
2017-07-24 12:50:00,42.69,42.7,42.69,42.7,18475.0,33.7207,33.7286,33.7207,33.7286,18475.0
2017-07-24 12:55:00,42.7,42.71,42.7,42.7,31440.0,33.7286,33.7365,33.7286,33.7286,31440.0
2017-07-24 13:00:00,42.71,42.72,42.7,42.7,80347.0,33.7365,33.7444,33.7286,33.7286,80347.0
2017-07-24 13:05:00,42.71,42.71,42.7,42.71,12604.0,33.7365,33.7365,33.7286,33.7365,12604.0
2017-07-24 13:10:00,42.71,42.71,42.7,42.71,38399.0,33.7365,33.7365,33.7286,33.7365,38399.0
2017-07-24 13:15:00,42.71,42.71,42.69,42.7,71947.0,33.7365,33.7365,33.7207,33.7286,71947.0
2017-07-24 13:20:00,42.7,42.71,42.7,42.7,23928.0,33.7286,33.7365,33.7286,33.7286,23928.0
2017-07-24 13:25:00,42.71,42.71,42.7,42.71,70555.0,33.7365,33.7365,33.7286,33.7365,70555.0
2017-07-24 13:30:00,42.71,42.71,42.69,42.71,40840.0,33.7365,33.7365,33.7207,33.7365,40840.0
2017-07-24 13:35:00,42.71,42.72,42.7,42.71,69413.0,33.7365,33.7444,33.7286,33.7365,69413.0
2017-07-24 13:40:00,42.71,42.72,42.71,42.72,19471.0,33.7365,33.7444,33.7365,33.7444,19471.0
2017-07-24 13:45:00,42.72,42.72,42.71,42.72,34885.0,33.7444,33.7444,33.7365,33.7444,34885.0
2017-07-24 13:50:00,42.72,42.72,42.71,42.72,45491.0,33.7444,33.7444,33.7365,33.7444,45491.0
2017-07-24 13:55:00,42.71,42.72,42.71,42.72,21917.0,33.7365,33.7444,33.7365,33.7444,21917.0
2017-07-24 14:00:00,42.72,42.73,42.71,42.73,66074.0,33.7444,33.7523,33.7365,33.7523,66074.0
2017-07-24 14:05:00,42.73,42.74,42.72,42.73,63787.0,33.7523,33.7602,33.7444,33.7523,63787.0
2017-07-24 14:10:00,42.73,42.74,42.73,42.73,38955.0,33.7523,33.7602,33.7523,33.7523,38955.0
2017-07-24 14:15:00,42.73,42.74,42.73,42.73,51390.0,33.7523,33.7602,33.7523,33.7523,51390.0
2017-07-24 14:20:00,42.73,42.74,42.73,42.74,50815.0,33.7523,33.7602,33.7523,33.7602,50815.0
2017-07-24 14:25:00,42.74,42.74,42.73,42.74,46051.0,33.7602,33.7602,33.7523,33.7602,46051.0
2017-07-24 14:30:00,42.73,42.75,42.73,42.75,64417.0,33.7523,33.7681,33.7523,33.7681,64417.0
2017-07-24 14:35:00,42.75,42.75,42.74,42.75,50807.0,33.7681,33.7681,33.7602,33.7681,50807.0
2017-07-24 14:40:00,42.75,42.75,42.74,42.75,38829.0,33.7681,33.7681,33.7602,33.7681,38829.0
2017-07-24 14:45:00,42.75,42.75,42.74,42.75,22977.0,33.7681,33.7681,33.7602,33.7681,22977.0
2017-07-24 14:50:00,42.75,42.76,42.74,42.74,93611.0,33.7681,33.776,33.7602,33.7602,93611.0
2017-07-24 14:55:00,42.75,42.76,42.74,42.76,77168.0,33.7681,33.776,33.7602,33.776,77168.0
2017-07-24 15:00:00,42.76,42.76,42.74,42.74,51095.0,33.776,33.776,33.7602,33.7602,51095.0
2017-07-24 15:05:00,42.74,42.75,42.74,42.75,145335.0,33.7602,33.7681,33.7602,33.7681,145335.0
2017-07-24 15:10:00,42.75,42.75,42.74,42.75,82543.0,33.7681,33.7681,33.7602,33.7681,82543.0
2017-07-24 15:15:00,42.75,42.76,42.74,42.76,148518.0,33.7681,33.776,33.7602,33.776,148518.0
2017-07-24 15:20:00,42.76,42.78,42.75,42.77,101077.0,33.776,33.7918,33.7681,33.7839,101077.0
2017-07-24 15:25:00,42.77,42.78,42.76,42.78,48777.0,33.7839,33.7918,33.776,33.7918,48777.0
2017-07-24 15:30:00,42.78,42.78,42.77,42.77,28504.0,33.7918,33.7918,33.7839,33.7839,28504.0
2017-07-24 15:35:00,42.77,42.78,42.77,42.77,22597.0,33.7839,33.7918,33.7839,33.7839,22597.0
2017-07-24 15:40:00,42.78,42.78,42.77,42.78,96769.0,33.7918,33.7918,33.7839,33.7918,96769.0
2017-07-24 15:45:00,42.77,42.78,42.77,42.77,51465.0,33.7839,33.7918,33.7839,33.7839,51465.0
2017-07-24 15:50:00,42.77,42.78,42.75,42.76,88297.0,33.7839,33.7918,33.7681,33.776,88297.0
2017-07-24 15:55:00,42.76,42.77,42.74,42.76,599423.0,33.776,33.7839,33.7602,33.776,599423.0
2017-07-25 09:30:00,42.82,42.88,42.82,42.87,407018.0,33.8234,33.8707,33.8234,33.8628,407018.0
2017-07-25 09:35:00,42.86,42.87,42.82,42.82,122602.0,33.8549,33.8628,33.8234,33.8234,122602.0
2017-07-25 09:40:00,42.82,42.84,42.81,42.83,89594.0,33.8234,33.8392,33.8155,33.8313,89594.0
2017-07-25 09:45:00,42.83,42.84,42.79,42.82,86512.0,33.8313,33.8392,33.7997,33.8234,86512.0
2017-07-25 09:50:00,42.81,42.83,42.8,42.83,143786.0,33.8155,33.8313,33.8076,33.8313,143786.0
2017-07-25 09:55:00,42.83,42.84,42.81,42.84,104847.0,33.8313,33.8392,33.8155,33.8392,104847.0
2017-07-25 10:00:00,42.84,42.84,42.8,42.81,80002.0,33.8392,33.8392,33.8076,33.8155,80002.0
2017-07-25 10:05:00,42.81,42.82,42.77,42.77,93921.0,33.8155,33.8234,33.7839,33.7839,93921.0
2017-07-25 10:10:00,42.77,42.78,42.75,42.78,105150.0,33.7839,33.7918,33.7681,33.7918,105150.0
2017-07-25 10:15:00,42.78,42.79,42.76,42.78,78432.0,33.7918,33.7997,33.776,33.7918,78432.0
2017-07-25 10:20:00,42.78,42.8,42.76,42.77,74631.0,33.7918,33.8076,33.776,33.7839,74631.0
2017-07-25 10:25:00,42.77,42.77,42.75,42.76,95378.0,33.7839,33.7839,33.7681,33.776,95378.0
2017-07-25 10:30:00,42.77,42.77,42.74,42.76,96391.0,33.7839,33.7839,33.7602,33.776,96391.0
2017-07-25 10:35:00,42.76,42.76,42.74,42.74,56582.0,33.776,33.776,33.7602,33.7602,56582.0
2017-07-25 10:40:00,42.75,42.76,42.74,42.76,89000.0,33.7681,33.776,33.7602,33.776,89000.0
2017-07-25 10:45:00,42.75,42.76,42.71,42.73,97526.0,33.7681,33.776,33.7365,33.7523,97526.0
2017-07-25 10:50:00,42.73,42.74,42.72,42.73,147970.0,33.7523,33.7602,33.7444,33.7523,147970.0
2017-07-25 10:55:00,42.73,42.75,42.72,42.74,225252.0,33.7523,33.7681,33.7444,33.7602,225252.0
2017-07-25 11:00:00,42.73,42.75,42.73,42.74,120732.0,33.7523,33.7681,33.7523,33.7602,120732.0
2017-07-25 11:05:00,42.74,42.76,42.73,42.75,140400.0,33.7602,33.776,33.7523,33.7681,140400.0
2017-07-25 11:10:00,42.75,42.76,42.72,42.73,142319.0,33.7681,33.776,33.7444,33.7523,142319.0
2017-07-25 11:15:00,42.74,42.75,42.73,42.75,83713.0,33.7602,33.7681,33.7523,33.7681,83713.0
2017-07-25 11:20:00,42.75,42.75,42.73,42.73,64003.0,33.7681,33.7681,33.7523,33.7523,64003.0
2017-07-25 11:25:00,42.74,42.76,42.73,42.74,100064.0,33.7602,33.776,33.7523,33.7602,100064.0
2017-07-25 11:30:00,42.74,42.75,42.73,42.73,45717.0,33.7602,33.7681,33.7523,33.7523,45717.0
2017-07-25 11:35:00,42.73,42.75,42.73,42.75,45337.0,33.7523,33.7681,33.7523,33.7681,45337.0
2017-07-25 11:40:00,42.75,42.76,42.74,42.76,29899.0,33.7681,33.776,33.7602,33.776,29899.0
2017-07-25 11:45:00,42.76,42.77,42.75,42.76,76724.0,33.776,33.7839,33.7681,33.776,76724.0
2017-07-25 11:50:00,42.75,42.76,42.75,42.75,38307.0,33.7681,33.776,33.7681,33.7681,38307.0
2017-07-25 11:55:00,42.75,42.76,42.74,42.76,54853.0,33.7681,33.776,33.7602,33.776,54853.0
2017-07-25 12:00:00,42.75,42.76,42.75,42.75,81114.0,33.7681,33.776,33.7681,33.7681,81114.0
2017-07-25 12:05:00,42.76,42.76,42.73,42.74,68379.0,33.776,33.776,33.7523,33.7602,68379.0
2017-07-25 12:10:00,42.73,42.74,42.7,42.71,57595.0,33.7523,33.7602,33.7286,33.7365,57595.0
2017-07-25 12:15:00,42.71,42.73,42.7,42.72,23709.0,33.7365,33.7523,33.7286,33.7444,23709.0
2017-07-25 12:20:00,42.72,42.74,42.71,42.74,78350.0,33.7444,33.7602,33.7365,33.7602,78350.0
2017-07-25 12:25:00,42.74,42.74,42.71,42.72,40029.0,33.7602,33.7602,33.7365,33.7444,40029.0
2017-07-25 12:30:00,42.72,42.73,42.71,42.73,68486.0,33.7444,33.7523,33.7365,33.7523,68486.0
2017-07-25 12:35:00,42.73,42.73,42.72,42.73,44016.0,33.7523,33.7523,33.7444,33.7523,44016.0
2017-07-25 12:40:00,42.73,42.75,42.72,42.75,44386.0,33.7523,33.7681,33.7444,33.7681,44386.0
2017-07-25 12:45:00,42.75,42.75,42.74,42.75,36884.0,33.7681,33.7681,33.7602,33.7681,36884.0
2017-07-25 12:50:00,42.74,42.75,42.73,42.73,41537.0,33.7602,33.7681,33.7523,33.7523,41537.0
2017-07-25 12:55:00,42.73,42.74,42.73,42.73,18380.0,33.7523,33.7602,33.7523,33.7523,18380.0
2017-07-25 13:00:00,42.74,42.76,42.73,42.75,132945.0,33.7602,33.776,33.7523,33.7681,132945.0
2017-07-25 13:05:00,42.74,42.76,42.74,42.75,90989.0,33.7602,33.776,33.7602,33.7681,90989.0
2017-07-25 13:10:00,42.76,42.76,42.74,42.75,76473.0,33.776,33.776,33.7602,33.7681,76473.0
2017-07-25 13:15:00,42.76,42.76,42.74,42.75,25790.0,33.776,33.776,33.7602,33.7681,25790.0
2017-07-25 13:20:00,42.75,42.76,42.74,42.74,47122.0,33.7681,33.776,33.7602,33.7602,47122.0
2017-07-25 13:25:00,42.75,42.75,42.74,42.75,67846.0,33.7681,33.7681,33.7602,33.7681,67846.0
2017-07-25 13:30:00,42.75,42.75,42.74,42.75,34387.0,33.7681,33.7681,33.7602,33.7681,34387.0
2017-07-25 13:35:00,42.75,42.75,42.73,42.73,50563.0,33.7681,33.7681,33.7523,33.7523,50563.0
2017-07-25 13:40:00,42.73,42.74,42.73,42.73,100926.0,33.7523,33.7602,33.7523,33.7523,100926.0
2017-07-25 13:45:00,42.73,42.74,42.72,42.73,43490.0,33.7523,33.7602,33.7444,33.7523,43490.0
2017-07-25 13:50:00,42.74,42.74,42.73,42.73,43824.0,33.7602,33.7602,33.7523,33.7523,43824.0
2017-07-25 13:55:00,42.73,42.74,42.72,42.73,69328.0,33.7523,33.7602,33.7444,33.7523,69328.0
2017-07-25 14:00:00,42.73,42.74,42.72,42.74,58880.0,33.7523,33.7602,33.7444,33.7602,58880.0
2017-07-25 14:05:00,42.74,42.74,42.73,42.73,47451.0,33.7602,33.7602,33.7523,33.7523,47451.0
2017-07-25 14:10:00,42.73,42.74,42.73,42.73,49894.0,33.7523,33.7602,33.7523,33.7523,49894.0
2017-07-25 14:15:00,42.74,42.75,42.73,42.75,70938.0,33.7602,33.7681,33.7523,33.7681,70938.0
2017-07-25 14:20:00,42.74,42.75,42.73,42.74,91305.0,33.7602,33.7681,33.7523,33.7602,91305.0
2017-07-25 14:25:00,42.73,42.74,42.73,42.74,45720.0,33.7523,33.7602,33.7523,33.7602,45720.0
2017-07-25 14:30:00,42.74,42.75,42.72,42.73,168134.0,33.7602,33.7681,33.7444,33.7523,168134.0
2017-07-25 14:35:00,42.73,42.74,42.72,42.72,73915.0,33.7523,33.7602,33.7444,33.7444,73915.0
2017-07-25 14:40:00,42.72,42.73,42.72,42.73,47949.0,33.7444,33.7523,33.7444,33.7523,47949.0
2017-07-25 14:45:00,42.73,42.73,42.71,42.72,78278.0,33.7523,33.7523,33.7365,33.7444,78278.0
2017-07-25 14:50:00,42.72,42.73,42.71,42.72,111501.0,33.7444,33.7523,33.7365,33.7444,111501.0
2017-07-25 14:55:00,42.72,42.74,42.71,42.74,64711.0,33.7444,33.7602,33.7365,33.7602,64711.0
2017-07-25 15:00:00,42.74,42.75,42.73,42.73,73241.0,33.7602,33.7681,33.7523,33.7523,73241.0
2017-07-25 15:05:00,42.73,42.74,42.71,42.72,134312.0,33.7523,33.7602,33.7365,33.7444,134312.0
2017-07-25 15:10:00,42.71,42.73,42.71,42.71,150328.0,33.7365,33.7523,33.7365,33.7365,150328.0
2017-07-25 15:15:00,42.71,42.73,42.71,42.72,93405.0,33.7365,33.7523,33.7365,33.7444,93405.0
2017-07-25 15:20:00,42.72,42.73,42.7,42.71,185360.0,33.7444,33.7523,33.7286,33.7365,185360.0
2017-07-25 15:25:00,42.7,42.72,42.7,42.71,149112.0,33.7286,33.7444,33.7286,33.7365,149112.0
2017-07-25 15:30:00,42.71,42.72,42.7,42.72,101016.0,33.7365,33.7444,33.7286,33.7444,101016.0
2017-07-25 15:35:00,42.72,42.73,42.71,42.72,145395.0,33.7444,33.7523,33.7365,33.7444,145395.0
2017-07-25 15:40:00,42.72,42.72,42.71,42.72,131758.0,33.7444,33.7444,33.7365,33.7444,131758.0
2017-07-25 15:45:00,42.71,42.72,42.7,42.72,165255.0,33.7365,33.7444,33.7286,33.7444,165255.0
2017-07-25 15:50:00,42.72,42.72,42.71,42.72,135599.0,33.7444,33.7444,33.7365,33.7444,135599.0
2017-07-25 15:55:00,42.71,42.72,42.7,42.71,603089.0,33.7365,33.7444,33.7286,33.7365,603089.0
2017-07-26 09:30:00,42.77,42.8,42.73,42.74,151408.0,33.7839,33.8076,33.7523,33.7602,151408.0
2017-07-26 09:35:00,42.75,42.77,42.72,42.76,351478.0,33.7681,33.7839,33.7444,33.776,351478.0
2017-07-26 09:40:00,42.76,42.77,42.74,42.76,138117.0,33.776,33.7839,33.7602,33.776,138117.0
2017-07-26 09:45:00,42.76,42.78,42.75,42.78,72289.0,33.776,33.7918,33.7681,33.7918,72289.0
2017-07-26 09:50:00,42.78,42.8,42.76,42.79,149136.0,33.7918,33.8076,33.776,33.7997,149136.0
2017-07-26 09:55:00,42.79,42.8,42.77,42.78,79729.0,33.7997,33.8076,33.7839,33.7918,79729.0
2017-07-26 10:00:00,42.78,42.79,42.77,42.77,87842.0,33.7918,33.7997,33.7839,33.7839,87842.0
2017-07-26 10:05:00,42.78,42.79,42.77,42.79,78099.0,33.7918,33.7997,33.7839,33.7997,78099.0
2017-07-26 10:10:00,42.78,42.8,42.78,42.79,71776.0,33.7918,33.8076,33.7918,33.7997,71776.0
2017-07-26 10:15:00,42.78,42.8,42.77,42.77,64512.0,33.7918,33.8076,33.7839,33.7839,64512.0
2017-07-26 10:20:00,42.77,42.78,42.76,42.76,38904.0,33.7839,33.7918,33.776,33.776,38904.0
2017-07-26 10:25:00,42.76,42.76,42.74,42.75,72429.0,33.776,33.776,33.7602,33.7681,72429.0
2017-07-26 10:30:00,42.75,42.78,42.75,42.77,98163.0,33.7681,33.7918,33.7681,33.7839,98163.0
2017-07-26 10:35:00,42.76,42.8,42.76,42.8,71890.0,33.776,33.8076,33.776,33.8076,71890.0
2017-07-26 10:40:00,42.8,42.81,42.78,42.79,151072.0,33.8076,33.8155,33.7918,33.7997,151072.0
2017-07-26 10:45:00,42.79,42.79,42.75,42.76,94725.0,33.7997,33.7997,33.7681,33.776,94725.0
2017-07-26 10:50:00,42.76,42.76,42.72,42.73,89714.0,33.776,33.776,33.7444,33.7523,89714.0
2017-07-26 10:55:00,42.73,42.74,42.72,42.73,51863.0,33.7523,33.7602,33.7444,33.7523,51863.0
2017-07-26 11:00:00,42.73,42.75,42.72,42.72,103814.0,33.7523,33.7681,33.7444,33.7444,103814.0
2017-07-26 11:05:00,42.73,42.75,42.72,42.73,100520.0,33.7523,33.7681,33.7444,33.7523,100520.0
2017-07-26 11:10:00,42.74,42.75,42.73,42.75,37943.0,33.7602,33.7681,33.7523,33.7681,37943.0
2017-07-26 11:15:00,42.75,42.76,42.74,42.75,47028.0,33.7681,33.776,33.7602,33.7681,47028.0
2017-07-26 11:20:00,42.75,42.76,42.74,42.74,37980.0,33.7681,33.776,33.7602,33.7602,37980.0
2017-07-26 11:25:00,42.74,42.75,42.74,42.74,46835.0,33.7602,33.7681,33.7602,33.7602,46835.0
2017-07-26 11:30:00,42.75,42.75,42.74,42.75,27323.0,33.7681,33.7681,33.7602,33.7681,27323.0
2017-07-26 11:35:00,42.75,42.76,42.74,42.76,59640.0,33.7681,33.776,33.7602,33.776,59640.0
2017-07-26 11:40:00,42.76,42.77,42.75,42.77,57759.0,33.776,33.7839,33.7681,33.7839,57759.0
2017-07-26 11:45:00,42.77,42.77,42.75,42.75,35414.0,33.7839,33.7839,33.7681,33.7681,35414.0
2017-07-26 11:50:00,42.75,42.77,42.75,42.76,32703.0,33.7681,33.7839,33.7681,33.776,32703.0
2017-07-26 11:55:00,42.76,42.78,42.75,42.77,75234.0,33.776,33.7918,33.7681,33.7839,75234.0
2017-07-26 12:00:00,42.77,42.78,42.76,42.77,129901.0,33.7839,33.7918,33.776,33.7839,129901.0
2017-07-26 12:05:00,42.78,42.78,42.77,42.78,33191.0,33.7918,33.7918,33.7839,33.7918,33191.0
2017-07-26 12:10:00,42.77,42.78,42.76,42.77,37842.0,33.7839,33.7918,33.776,33.7839,37842.0
2017-07-26 12:15:00,42.77,42.77,42.74,42.75,37352.0,33.7839,33.7839,33.7602,33.7681,37352.0
2017-07-26 12:20:00,42.75,42.76,42.73,42.75,112610.0,33.7681,33.776,33.7523,33.7681,112610.0
2017-07-26 12:25:00,42.75,42.76,42.73,42.73,40544.0,33.7681,33.776,33.7523,33.7523,40544.0
2017-07-26 12:30:00,42.73,42.74,42.72,42.73,153478.0,33.7523,33.7602,33.7444,33.7523,153478.0
2017-07-26 12:35:00,42.72,42.73,42.72,42.73,52989.0,33.7444,33.7523,33.7444,33.7523,52989.0
2017-07-26 12:40:00,42.73,42.74,42.72,42.73,76994.0,33.7523,33.7602,33.7444,33.7523,76994.0
2017-07-26 12:45:00,42.73,42.74,42.72,42.73,39550.0,33.7523,33.7602,33.7444,33.7523,39550.0
2017-07-26 12:50:00,42.73,42.74,42.72,42.73,31763.0,33.7523,33.7602,33.7444,33.7523,31763.0
2017-07-26 12:55:00,42.73,42.73,42.71,42.71,15786.0,33.7523,33.7523,33.7365,33.7365,15786.0
2017-07-26 13:00:00,42.71,42.73,42.71,42.72,43020.0,33.7365,33.7523,33.7365,33.7444,43020.0
2017-07-26 13:05:00,42.71,42.72,42.7,42.71,107964.0,33.7365,33.7444,33.7286,33.7365,107964.0
2017-07-26 13:10:00,42.71,42.71,42.7,42.7,22254.0,33.7365,33.7365,33.7286,33.7286,22254.0
2017-07-26 13:15:00,42.71,42.72,42.7,42.72,35023.0,33.7365,33.7444,33.7286,33.7444,35023.0
2017-07-26 13:20:00,42.72,42.72,42.71,42.71,26479.0,33.7444,33.7444,33.7365,33.7365,26479.0
2017-07-26 13:25:00,42.71,42.72,42.7,42.7,55526.0,33.7365,33.7444,33.7286,33.7286,55526.0
2017-07-26 13:30:00,42.7,42.72,42.7,42.71,56258.0,33.7286,33.7444,33.7286,33.7365,56258.0
2017-07-26 13:35:00,42.7,42.72,42.7,42.72,64187.0,33.7286,33.7444,33.7286,33.7444,64187.0
2017-07-26 13:40:00,42.72,42.73,42.71,42.72,40469.0,33.7444,33.7523,33.7365,33.7444,40469.0
2017-07-26 13:45:00,42.72,42.74,42.72,42.73,38099.0,33.7444,33.7602,33.7444,33.7523,38099.0
2017-07-26 13:50:00,42.73,42.74,42.73,42.73,65512.0,33.7523,33.7602,33.7523,33.7523,65512.0
2017-07-26 13:55:00,42.73,42.77,42.72,42.77,69868.0,33.7523,33.7839,33.7444,33.7839,69868.0
2017-07-26 14:00:00,42.75,42.83,42.69,42.83,553017.0,33.7681,33.8313,33.7207,33.8313,553017.0
2017-07-26 14:05:00,42.82,42.9,42.81,42.89,196414.0,33.8234,33.8865,33.8155,33.8786,196414.0
2017-07-26 14:10:00,42.89,42.92,42.85,42.88,240195.0,33.8786,33.9023,33.8471,33.8707,240195.0
2017-07-26 14:15:00,42.89,42.94,42.88,42.93,163350.0,33.8786,33.9181,33.8707,33.9102,163350.0
2017-07-26 14:20:00,42.93,42.95,42.92,42.94,82046.0,33.9102,33.926,33.9023,33.9181,82046.0
2017-07-26 14:25:00,42.94,42.99,42.93,42.98,231573.0,33.9181,33.9576,33.9102,33.9497,231573.0
2017-07-26 14:30:00,42.98,42.99,42.97,42.97,55019.0,33.9497,33.9576,33.9418,33.9418,55019.0
2017-07-26 14:35:00,42.98,42.98,42.95,42.97,69850.0,33.9497,33.9497,33.926,33.9418,69850.0
2017-07-26 14:40:00,42.97,42.97,42.96,42.97,42311.0,33.9418,33.9418,33.9339,33.9418,42311.0
2017-07-26 14:45:00,42.97,42.98,42.95,42.96,113711.0,33.9418,33.9497,33.926,33.9339,113711.0
2017-07-26 14:50:00,42.97,42.97,42.95,42.97,60649.0,33.9418,33.9418,33.926,33.9418,60649.0
2017-07-26 14:55:00,42.97,42.97,42.93,42.93,58225.0,33.9418,33.9418,33.9102,33.9102,58225.0
2017-07-26 15:00:00,42.94,42.99,42.93,42.99,132130.0,33.9181,33.9576,33.9102,33.9576,132130.0
2017-07-26 15:05:00,42.99,43.02,42.99,43.02,98071.0,33.9576,33.9813,33.9576,33.9813,98071.0
2017-07-26 15:10:00,43.02,43.02,42.99,43.0,108598.0,33.9813,33.9813,33.9576,33.9655,108598.0
2017-07-26 15:15:00,43.0,43.01,42.98,42.99,71653.0,33.9655,33.9734,33.9497,33.9576,71653.0
2017-07-26 15:20:00,42.99,43.0,42.98,43.0,116875.0,33.9576,33.9655,33.9497,33.9655,116875.0
2017-07-26 15:25:00,42.99,43.0,42.98,42.98,61098.0,33.9576,33.9655,33.9497,33.9497,61098.0
2017-07-26 15:30:00,42.99,42.99,42.97,42.97,78894.0,33.9576,33.9576,33.9418,33.9418,78894.0
2017-07-26 15:35:00,42.98,42.98,42.96,42.98,70710.0,33.9497,33.9497,33.9339,33.9497,70710.0
2017-07-26 15:40:00,42.98,42.99,42.97,42.98,166665.0,33.9497,33.9576,33.9418,33.9497,166665.0
2017-07-26 15:45:00,42.98,42.99,42.96,42.97,174796.0,33.9497,33.9576,33.9339,33.9418,174796.0
2017-07-26 15:50:00,42.97,42.98,42.96,42.98,192604.0,33.9418,33.9497,33.9339,33.9497,192604.0
2017-07-26 15:55:00,42.98,42.99,42.96,42.99,251240.0,33.9497,33.9576,33.9339,33.9576,251240.0
2017-07-27 09:30:00,43.12,43.13,43.06,43.09,189000.0,34.0603,34.0682,34.0129,34.0366,189000.0
2017-07-27 09:35:00,43.09,43.1,43.05,43.08,363337.0,34.0366,34.0445,34.005,34.0287,363337.0
2017-07-27 09:40:00,43.08,43.09,43.04,43.05,112419.0,34.0287,34.0366,33.9971,34.005,112419.0
2017-07-27 09:45:00,43.04,43.08,43.04,43.07,68790.0,33.9971,34.0287,33.9971,34.0208,68790.0
2017-07-27 09:50:00,43.07,43.09,43.04,43.05,147023.0,34.0208,34.0366,33.9971,34.005,147023.0
2017-07-27 09:55:00,43.04,43.08,43.03,43.08,115613.0,33.9971,34.0287,33.9892,34.0287,115613.0
2017-07-27 10:00:00,43.07,43.09,43.07,43.09,141025.0,34.0208,34.0366,34.0208,34.0366,141025.0
2017-07-27 10:05:00,43.08,43.09,43.07,43.09,162620.0,34.0287,34.0366,34.0208,34.0366,162620.0
2017-07-27 10:10:00,43.09,43.1,43.07,43.09,40500.0,34.0366,34.0445,34.0208,34.0366,40500.0
2017-07-27 10:15:00,43.09,43.1,43.08,43.08,74781.0,34.0366,34.0445,34.0287,34.0287,74781.0
2017-07-27 10:20:00,43.09,43.09,43.06,43.06,123532.0,34.0366,34.0366,34.0129,34.0129,123532.0
2017-07-27 10:25:00,43.06,43.07,43.05,43.07,95565.0,34.0129,34.0208,34.005,34.0208,95565.0
2017-07-27 10:30:00,43.07,43.07,43.04,43.07,257445.0,34.0208,34.0208,33.9971,34.0208,257445.0
2017-07-27 10:35:00,43.07,43.07,43.06,43.07,29866.0,34.0208,34.0208,34.0129,34.0208,29866.0
2017-07-27 10:40:00,43.06,43.07,43.03,43.04,87601.0,34.0129,34.0208,33.9892,33.9971,87601.0
2017-07-27 10:45:00,43.04,43.05,43.03,43.03,54445.0,33.9971,34.005,33.9892,33.9892,54445.0
2017-07-27 10:50:00,43.03,43.04,43.02,43.03,107624.0,33.9892,33.9971,33.9813,33.9892,107624.0
2017-07-27 10:55:00,43.02,43.03,43.01,43.02,77812.0,33.9813,33.9892,33.9734,33.9813,77812.0
2017-07-27 11:00:00,43.02,43.03,43.0,43.01,92756.0,33.9813,33.9892,33.9655,33.9734,92756.0
2017-07-27 11:05:00,43.01,43.02,43.0,43.01,230379.0,33.9734,33.9813,33.9655,33.9734,230379.0
2017-07-27 11:10:00,43.01,43.03,43.0,43.01,54229.0,33.9734,33.9892,33.9655,33.9734,54229.0
2017-07-27 11:15:00,43.02,43.02,43.0,43.01,30629.0,33.9813,33.9813,33.9655,33.9734,30629.0
2017-07-27 11:20:00,43.01,43.01,42.99,43.01,68243.0,33.9734,33.9734,33.9576,33.9734,68243.0
2017-07-27 11:25:00,43.01,43.01,43.0,43.01,39591.0,33.9734,33.9734,33.9655,33.9734,39591.0
2017-07-27 11:30:00,43.01,43.01,42.99,43.01,46690.0,33.9734,33.9734,33.9576,33.9734,46690.0
2017-07-27 11:35:00,43.01,43.02,43.0,43.0,47566.0,33.9734,33.9813,33.9655,33.9655,47566.0
2017-07-27 11:40:00,43.01,43.01,42.99,43.0,26850.0,33.9734,33.9734,33.9576,33.9655,26850.0
2017-07-27 11:45:00,43.0,43.01,42.99,42.99,51238.0,33.9655,33.9734,33.9576,33.9576,51238.0
2017-07-27 11:50:00,43.0,43.0,42.99,43.0,49263.0,33.9655,33.9655,33.9576,33.9655,49263.0
2017-07-27 11:55:00,43.0,43.0,42.99,43.0,10747.0,33.9655,33.9655,33.9576,33.9655,10747.0
2017-07-27 12:00:00,43.0,43.02,43.0,43.02,82764.0,33.9655,33.9813,33.9655,33.9813,82764.0
2017-07-27 12:05:00,43.02,43.02,43.0,43.01,32230.0,33.9813,33.9813,33.9655,33.9734,32230.0
2017-07-27 12:10:00,43.0,43.01,42.99,42.99,44318.0,33.9655,33.9734,33.9576,33.9576,44318.0
2017-07-27 12:15:00,43.0,43.0,42.98,42.99,20017.0,33.9655,33.9655,33.9497,33.9576,20017.0
2017-07-27 12:20:00,42.98,43.0,42.98,43.0,26288.0,33.9497,33.9655,33.9497,33.9655,26288.0
2017-07-27 12:25:00,42.99,43.0,42.97,42.97,91396.0,33.9576,33.9655,33.9418,33.9418,91396.0
2017-07-27 12:30:00,42.97,42.98,42.95,42.95,184835.0,33.9418,33.9497,33.926,33.926,184835.0
2017-07-27 12:35:00,42.96,42.97,42.95,42.96,109214.0,33.9339,33.9418,33.926,33.9339,109214.0
2017-07-27 12:40:00,42.95,42.96,42.92,42.95,292816.0,33.926,33.9339,33.9023,33.926,292816.0
2017-07-27 12:45:00,42.94,42.97,42.94,42.97,147745.0,33.9181,33.9418,33.9181,33.9418,147745.0
2017-07-27 12:50:00,42.96,42.97,42.92,42.92,31691.0,33.9339,33.9418,33.9023,33.9023,31691.0
2017-07-27 12:55:00,42.93,42.93,42.85,42.88,404177.0,33.9102,33.9102,33.8471,33.8707,404177.0
2017-07-27 13:00:00,42.88,42.89,42.85,42.89,75300.0,33.8707,33.8786,33.8471,33.8786,75300.0
2017-07-27 13:05:00,42.88,42.91,42.88,42.88,103171.0,33.8707,33.8944,33.8707,33.8707,103171.0
2017-07-27 13:10:00,42.89,42.9,42.85,42.86,59115.0,33.8786,33.8865,33.8471,33.8549,59115.0
2017-07-27 13:15:00,42.85,42.86,42.8,42.8,99665.0,33.8471,33.8549,33.8076,33.8076,99665.0
2017-07-27 13:20:00,42.8,42.81,42.74,42.74,328318.0,33.8076,33.8155,33.7602,33.7602,328318.0
2017-07-27 13:25:00,42.73,42.74,42.67,42.73,272732.0,33.7523,33.7602,33.7049,33.7523,272732.0
2017-07-27 13:30:00,42.72,42.73,42.67,42.67,100559.0,33.7444,33.7523,33.7049,33.7049,100559.0
2017-07-27 13:35:00,42.68,42.68,42.6,42.6,377054.0,33.7128,33.7128,33.6496,33.6496,377054.0
2017-07-27 13:40:00,42.61,42.69,42.58,42.67,202053.0,33.6575,33.7207,33.6338,33.7049,202053.0
2017-07-27 13:45:00,42.67,42.73,42.66,42.73,148362.0,33.7049,33.7523,33.697,33.7523,148362.0
2017-07-27 13:50:00,42.73,42.76,42.68,42.71,119594.0,33.7523,33.776,33.7128,33.7365,119594.0
2017-07-27 13:55:00,42.71,42.75,42.7,42.75,172092.0,33.7365,33.7681,33.7286,33.7681,172092.0
2017-07-27 14:00:00,42.75,42.79,42.73,42.74,180822.0,33.7681,33.7997,33.7523,33.7602,180822.0
2017-07-27 14:05:00,42.73,42.78,42.73,42.78,116667.0,33.7523,33.7918,33.7523,33.7918,116667.0
2017-07-27 14:10:00,42.77,42.8,42.77,42.77,109215.0,33.7839,33.8076,33.7839,33.7839,109215.0
2017-07-27 14:15:00,42.77,42.8,42.76,42.78,47285.0,33.7839,33.8076,33.776,33.7918,47285.0
2017-07-27 14:20:00,42.79,42.8,42.73,42.74,92185.0,33.7997,33.8076,33.7523,33.7602,92185.0
2017-07-27 14:25:00,42.74,42.75,42.71,42.75,57038.0,33.7602,33.7681,33.7365,33.7681,57038.0
2017-07-27 14:30:00,42.75,42.77,42.71,42.73,63392.0,33.7681,33.7839,33.7365,33.7523,63392.0
2017-07-27 14:35:00,42.73,42.75,42.72,42.73,93839.0,33.7523,33.7681,33.7444,33.7523,93839.0
2017-07-27 14:40:00,42.73,42.74,42.66,42.67,90474.0,33.7523,33.7602,33.697,33.7049,90474.0
2017-07-27 14:45:00,42.67,42.7,42.67,42.68,78407.0,33.7049,33.7286,33.7049,33.7128,78407.0
2017-07-27 14:50:00,42.68,42.69,42.66,42.68,61748.0,33.7128,33.7207,33.697,33.7128,61748.0
2017-07-27 14:55:00,42.68,42.7,42.67,42.7,41387.0,33.7128,33.7286,33.7049,33.7286,41387.0
2017-07-27 15:00:00,42.7,42.7,42.67,42.68,47310.0,33.7286,33.7286,33.7049,33.7128,47310.0
2017-07-27 15:05:00,42.68,42.7,42.67,42.68,61541.0,33.7128,33.7286,33.7049,33.7128,61541.0
2017-07-27 15:10:00,42.68,42.71,42.67,42.71,60524.0,33.7128,33.7365,33.7049,33.7365,60524.0
2017-07-27 15:15:00,42.71,42.73,42.71,42.72,61963.0,33.7365,33.7523,33.7365,33.7444,61963.0
2017-07-27 15:20:00,42.72,42.77,42.72,42.76,125862.0,33.7444,33.7839,33.7444,33.776,125862.0
2017-07-27 15:25:00,42.75,42.77,42.75,42.77,106182.0,33.7681,33.7839,33.7681,33.7839,106182.0
2017-07-27 15:30:00,42.77,42.78,42.75,42.78,86990.0,33.7839,33.7918,33.7681,33.7918,86990.0
2017-07-27 15:35:00,42.77,42.8,42.77,42.8,75333.0,33.7839,33.8076,33.7839,33.8076,75333.0
2017-07-27 15:40:00,42.8,42.8,42.78,42.8,115982.0,33.8076,33.8076,33.7918,33.8076,115982.0
2017-07-27 15:45:00,42.8,42.82,42.79,42.82,117083.0,33.8076,33.8234,33.7997,33.8234,117083.0
2017-07-27 15:50:00,42.82,42.84,42.81,42.82,267216.0,33.8234,33.8392,33.8155,33.8234,267216.0
2017-07-27 15:55:00,42.82,42.82,42.77,42.79,529126.0,33.8234,33.8234,33.7839,33.7997,529126.0
2017-07-28 09:30:00,42.83,42.85,42.72,42.73,239294.0,33.8313,33.8471,33.7444,33.7523,239294.0
2017-07-28 09:35:00,42.74,42.82,42.74,42.82,143375.0,33.7602,33.8234,33.7602,33.8234,143375.0
2017-07-28 09:40:00,42.82,42.84,42.81,42.83,137524.0,33.8234,33.8392,33.8155,33.8313,137524.0
2017-07-28 09:45:00,42.83,42.84,42.79,42.8,103323.0,33.8313,33.8392,33.7997,33.8076,103323.0
2017-07-28 09:50:00,42.81,42.84,42.78,42.79,152168.0,33.8155,33.8392,33.7918,33.7997,152168.0
2017-07-28 09:55:00,42.79,42.82,42.78,42.8,163259.0,33.7997,33.8234,33.7918,33.8076,163259.0
2017-07-28 10:00:00,42.8,42.83,42.79,42.83,52368.0,33.8076,33.8313,33.7997,33.8313,52368.0
2017-07-28 10:05:00,42.83,42.84,42.78,42.8,198065.0,33.8313,33.8392,33.7918,33.8076,198065.0
2017-07-28 10:10:00,42.8,42.84,42.79,42.83,125000.0,33.8076,33.8392,33.7997,33.8313,125000.0
2017-07-28 10:15:00,42.83,42.84,42.82,42.82,110294.0,33.8313,33.8392,33.8234,33.8234,110294.0
2017-07-28 10:20:00,42.83,42.83,42.79,42.8,58501.0,33.8313,33.8313,33.7997,33.8076,58501.0
2017-07-28 10:25:00,42.8,42.83,42.79,42.82,53298.0,33.8076,33.8313,33.7997,33.8234,53298.0
2017-07-28 10:30:00,42.83,42.85,42.81,42.83,118880.0,33.8313,33.8471,33.8155,33.8313,118880.0
2017-07-28 10:35:00,42.83,42.85,42.82,42.83,41585.0,33.8313,33.8471,33.8234,33.8313,41585.0
2017-07-28 10:40:00,42.83,42.83,42.8,42.82,69412.0,33.8313,33.8313,33.8076,33.8234,69412.0
2017-07-28 10:45:00,42.81,42.82,42.79,42.8,36651.0,33.8155,33.8234,33.7997,33.8076,36651.0
2017-07-28 10:50:00,42.8,42.81,42.79,42.81,98716.0,33.8076,33.8155,33.7997,33.8155,98716.0
2017-07-28 10:55:00,42.81,42.82,42.79,42.81,79360.0,33.8155,33.8234,33.7997,33.8155,79360.0
2017-07-28 11:00:00,42.82,42.85,42.81,42.84,62804.0,33.8234,33.8471,33.8155,33.8392,62804.0
2017-07-28 11:05:00,42.85,42.85,42.81,42.84,82681.0,33.8471,33.8471,33.8155,33.8392,82681.0
2017-07-28 11:10:00,42.84,42.86,42.82,42.84,54631.0,33.8392,33.8549,33.8234,33.8392,54631.0
2017-07-28 11:15:00,42.84,42.85,42.83,42.85,42443.0,33.8392,33.8471,33.8313,33.8471,42443.0
2017-07-28 11:20:00,42.84,42.87,42.84,42.86,54334.0,33.8392,33.8628,33.8392,33.8549,54334.0
2017-07-28 11:25:00,42.86,42.86,42.84,42.84,59285.0,33.8549,33.8549,33.8392,33.8392,59285.0
2017-07-28 11:30:00,42.84,42.86,42.84,42.85,38165.0,33.8392,33.8549,33.8392,33.8471,38165.0
2017-07-28 11:35:00,42.86,42.87,42.85,42.86,30894.0,33.8549,33.8628,33.8471,33.8549,30894.0
2017-07-28 11:40:00,42.85,42.86,42.84,42.85,59216.0,33.8471,33.8549,33.8392,33.8471,59216.0
2017-07-28 11:45:00,42.85,42.86,42.84,42.84,32142.0,33.8471,33.8549,33.8392,33.8392,32142.0
2017-07-28 11:50:00,42.84,42.85,42.84,42.85,47979.0,33.8392,33.8471,33.8392,33.8471,47979.0
2017-07-28 11:55:00,42.85,42.88,42.84,42.87,137429.0,33.8471,33.8707,33.8392,33.8628,137429.0
2017-07-28 12:00:00,42.87,42.89,42.86,42.88,44081.0,33.8628,33.8786,33.8549,33.8707,44081.0
2017-07-28 12:05:00,42.89,42.9,42.88,42.88,57090.0,33.8786,33.8865,33.8707,33.8707,57090.0
2017-07-28 12:10:00,42.88,42.89,42.86,42.87,128910.0,33.8707,33.8786,33.8549,33.8628,128910.0
2017-07-28 12:15:00,42.87,42.88,42.86,42.88,43003.0,33.8628,33.8707,33.8549,33.8707,43003.0
2017-07-28 12:20:00,42.88,42.88,42.86,42.86,79096.0,33.8707,33.8707,33.8549,33.8549,79096.0
2017-07-28 12:25:00,42.87,42.88,42.86,42.88,73781.0,33.8628,33.8707,33.8549,33.8707,73781.0
2017-07-28 12:30:00,42.88,42.89,42.87,42.88,79408.0,33.8707,33.8786,33.8628,33.8707,79408.0
2017-07-28 12:35:00,42.87,42.89,42.87,42.89,51193.0,33.8628,33.8786,33.8628,33.8786,51193.0
2017-07-28 12:40:00,42.88,42.89,42.86,42.87,82443.0,33.8707,33.8786,33.8549,33.8628,82443.0
2017-07-28 12:45:00,42.87,42.88,42.86,42.86,21267.0,33.8628,33.8707,33.8549,33.8549,21267.0
2017-07-28 12:50:00,42.87,42.87,42.85,42.85,43378.0,33.8628,33.8628,33.8471,33.8471,43378.0
2017-07-28 12:55:00,42.85,42.86,42.84,42.85,64331.0,33.8471,33.8549,33.8392,33.8471,64331.0
2017-07-28 13:00:00,42.86,42.86,42.84,42.86,33200.0,33.8549,33.8549,33.8392,33.8549,33200.0
2017-07-28 13:05:00,42.85,42.86,42.85,42.85,7583.0,33.8471,33.8549,33.8471,33.8471,7583.0
2017-07-28 13:10:00,42.86,42.87,42.85,42.86,105040.0,33.8549,33.8628,33.8471,33.8549,105040.0
2017-07-28 13:15:00,42.86,42.86,42.85,42.85,34882.0,33.8549,33.8549,33.8471,33.8471,34882.0
2017-07-28 13:20:00,42.84,42.87,42.84,42.86,53539.0,33.8392,33.8628,33.8392,33.8549,53539.0
2017-07-28 13:25:00,42.85,42.86,42.85,42.86,24419.0,33.8471,33.8549,33.8471,33.8549,24419.0
2017-07-28 13:30:00,42.86,42.87,42.85,42.85,61754.0,33.8549,33.8628,33.8471,33.8471,61754.0
2017-07-28 13:35:00,42.86,42.86,42.84,42.86,91639.0,33.8549,33.8549,33.8392,33.8549,91639.0
2017-07-28 13:40:00,42.86,42.86,42.85,42.86,64342.0,33.8549,33.8549,33.8471,33.8549,64342.0
2017-07-28 13:45:00,42.86,42.87,42.85,42.86,58862.0,33.8549,33.8628,33.8471,33.8549,58862.0
2017-07-28 13:50:00,42.86,42.86,42.84,42.85,82839.0,33.8549,33.8549,33.8392,33.8471,82839.0
2017-07-28 13:55:00,42.85,42.85,42.84,42.84,31879.0,33.8471,33.8471,33.8392,33.8392,31879.0
2017-07-28 14:00:00,42.85,42.86,42.84,42.85,104082.0,33.8471,33.8549,33.8392,33.8471,104082.0
2017-07-28 14:05:00,42.85,42.86,42.85,42.85,28526.0,33.8471,33.8549,33.8471,33.8471,28526.0
2017-07-28 14:10:00,42.86,42.86,42.84,42.85,91474.0,33.8549,33.8549,33.8392,33.8471,91474.0
2017-07-28 14:15:00,42.85,42.86,42.84,42.86,49351.0,33.8471,33.8549,33.8392,33.8549,49351.0
2017-07-28 14:20:00,42.86,42.87,42.85,42.87,247141.0,33.8549,33.8628,33.8471,33.8628,247141.0
2017-07-28 14:25:00,42.87,42.91,42.87,42.89,481312.0,33.8628,33.8944,33.8628,33.8786,481312.0
2017-07-28 14:30:00,42.89,42.9,42.88,42.9,72070.0,33.8786,33.8865,33.8707,33.8865,72070.0
2017-07-28 14:35:00,42.9,42.9,42.88,42.89,73804.0,33.8865,33.8865,33.8707,33.8786,73804.0
2017-07-28 14:40:00,42.89,42.9,42.88,42.89,51900.0,33.8786,33.8865,33.8707,33.8786,51900.0
2017-07-28 14:45:00,42.89,42.89,42.88,42.89,42641.0,33.8786,33.8786,33.8707,33.8786,42641.0
2017-07-28 14:50:00,42.89,42.9,42.88,42.9,71807.0,33.8786,33.8865,33.8707,33.8865,71807.0
2017-07-28 14:55:00,42.9,42.93,42.9,42.92,74599.0,33.8865,33.9102,33.8865,33.9023,74599.0
2017-07-28 15:00:00,42.92,42.93,42.91,42.92,128739.0,33.9023,33.9102,33.8944,33.9023,128739.0
2017-07-28 15:05:00,42.91,42.92,42.9,42.91,90926.0,33.8944,33.9023,33.8865,33.8944,90926.0
2017-07-28 15:10:00,42.92,42.92,42.9,42.91,64158.0,33.9023,33.9023,33.8865,33.8944,64158.0
2017-07-28 15:15:00,42.91,42.92,42.9,42.91,110209.0,33.8944,33.9023,33.8865,33.8944,110209.0
2017-07-28 15:20:00,42.91,42.93,42.91,42.92,124561.0,33.8944,33.9102,33.8944,33.9023,124561.0
2017-07-28 15:25:00,42.93,42.93,42.91,42.93,78971.0,33.9102,33.9102,33.8944,33.9102,78971.0
2017-07-28 15:30:00,42.93,42.94,42.92,42.94,70324.0,33.9102,33.9181,33.9023,33.9181,70324.0
2017-07-28 15:35:00,42.94,42.94,42.93,42.93,47968.0,33.9181,33.9181,33.9102,33.9102,47968.0
2017-07-28 15:40:00,42.93,42.94,42.93,42.94,329436.0,33.9102,33.9181,33.9102,33.9181,329436.0
2017-07-28 15:45:00,42.94,42.94,42.93,42.94,38146.0,33.9181,33.9181,33.9102,33.9181,38146.0
2017-07-28 15:50:00,42.94,42.94,42.93,42.94,198156.0,33.9181,33.9181,33.9102,33.9181,198156.0
2017-07-28 15:55:00,42.94,42.96,42.93,42.95,546136.0,33.9181,33.9339,33.9102,33.926,546136.0
2017-07-31 09:30:00,43.07,43.07,42.95,42.96,657547.0,34.0208,34.0208,33.926,33.9339,657547.0
2017-07-31 09:35:00,42.97,42.97,42.94,42.96,238812.0,33.9418,33.9418,33.9181,33.9339,238812.0
2017-07-31 09:40:00,42.95,43.01,42.93,42.98,1431025.0,33.926,33.9734,33.9102,33.9497,1431025.0
2017-07-31 09:45:00,42.98,42.99,42.95,42.96,282618.0,33.9497,33.9576,33.926,33.9339,282618.0
2017-07-31 09:50:00,42.95,42.98,42.94,42.94,118821.0,33.926,33.9497,33.9181,33.9181,118821.0
2017-07-31 09:55:00,42.95,42.97,42.94,42.94,106640.0,33.926,33.9418,33.9181,33.9181,106640.0
2017-07-31 10:00:00,42.94,42.95,42.89,42.89,211070.0,33.9181,33.926,33.8786,33.8786,211070.0
2017-07-31 10:05:00,42.9,42.95,42.89,42.94,160500.0,33.8865,33.926,33.8786,33.9181,160500.0
2017-07-31 10:10:00,42.94,42.96,42.93,42.95,115354.0,33.9181,33.9339,33.9102,33.926,115354.0
2017-07-31 10:15:00,42.96,42.98,42.95,42.96,115092.0,33.9339,33.9497,33.926,33.9339,115092.0
2017-07-31 10:20:00,42.95,42.98,42.95,42.97,89538.0,33.926,33.9497,33.926,33.9418,89538.0
2017-07-31 10:25:00,42.97,42.98,42.95,42.97,95828.0,33.9418,33.9497,33.926,33.9418,95828.0
2017-07-31 10:30:00,42.96,42.97,42.93,42.94,81471.0,33.9339,33.9418,33.9102,33.9181,81471.0
2017-07-31 10:35:00,42.94,42.95,42.93,42.94,112769.0,33.9181,33.926,33.9102,33.9181,112769.0
2017-07-31 10:40:00,42.95,42.97,42.94,42.95,49266.0,33.926,33.9418,33.9181,33.926,49266.0
2017-07-31 10:45:00,42.96,42.96,42.94,42.95,109045.0,33.9339,33.9339,33.9181,33.926,109045.0
2017-07-31 10:50:00,42.94,42.95,42.91,42.91,154555.0,33.9181,33.926,33.8944,33.8944,154555.0
2017-07-31 10:55:00,42.92,42.96,42.91,42.94,179291.0,33.9023,33.9339,33.8944,33.9181,179291.0
2017-07-31 11:00:00,42.95,42.97,42.94,42.95,83966.0,33.926,33.9418,33.9181,33.926,83966.0
2017-07-31 11:05:00,42.94,42.95,42.92,42.93,96248.0,33.9181,33.926,33.9023,33.9102,96248.0
2017-07-31 11:10:00,42.93,42.94,42.93,42.94,37331.0,33.9102,33.9181,33.9102,33.9181,37331.0
2017-07-31 11:15:00,42.93,42.95,42.93,42.95,158853.0,33.9102,33.926,33.9102,33.926,158853.0
2017-07-31 11:20:00,42.95,42.95,42.93,42.93,67503.0,33.926,33.926,33.9102,33.9102,67503.0
2017-07-31 11:25:00,42.93,42.94,42.92,42.92,67495.0,33.9102,33.9181,33.9023,33.9023,67495.0
2017-07-31 11:30:00,42.92,42.93,42.92,42.92,164995.0,33.9023,33.9102,33.9023,33.9023,164995.0
2017-07-31 11:35:00,42.93,42.95,42.93,42.94,131247.0,33.9102,33.926,33.9102,33.9181,131247.0
2017-07-31 11:40:00,42.94,42.96,42.93,42.93,151141.0,33.9181,33.9339,33.9102,33.9102,151141.0
2017-07-31 11:45:00,42.94,42.95,42.94,42.95,41684.0,33.9181,33.926,33.9181,33.926,41684.0
2017-07-31 11:50:00,42.94,42.95,42.92,42.93,77273.0,33.9181,33.926,33.9023,33.9102,77273.0
2017-07-31 11:55:00,42.93,42.95,42.92,42.95,91447.0,33.9102,33.926,33.9023,33.926,91447.0
2017-07-31 12:00:00,42.95,42.95,42.93,42.93,87435.0,33.926,33.926,33.9102,33.9102,87435.0
2017-07-31 12:05:00,42.93,42.94,42.91,42.93,100270.0,33.9102,33.9181,33.8944,33.9102,100270.0
2017-07-31 12:10:00,42.93,42.93,42.91,42.92,66396.0,33.9102,33.9102,33.8944,33.9023,66396.0
2017-07-31 12:15:00,42.93,42.96,42.92,42.96,123720.0,33.9102,33.9339,33.9023,33.9339,123720.0
2017-07-31 12:20:00,42.96,42.96,42.95,42.96,78069.0,33.9339,33.9339,33.926,33.9339,78069.0
2017-07-31 12:25:00,42.96,42.97,42.95,42.97,68401.0,33.9339,33.9418,33.926,33.9418,68401.0
2017-07-31 12:30:00,42.97,42.97,42.96,42.97,39874.0,33.9418,33.9418,33.9339,33.9418,39874.0
2017-07-31 12:35:00,42.97,42.97,42.96,42.96,67171.0,33.9418,33.9418,33.9339,33.9339,67171.0
2017-07-31 12:40:00,42.96,42.97,42.96,42.97,61336.0,33.9339,33.9418,33.9339,33.9418,61336.0
2017-07-31 12:45:00,42.96,42.98,42.96,42.97,69229.0,33.9339,33.9497,33.9339,33.9418,69229.0
2017-07-31 12:50:00,42.98,42.98,42.96,42.97,82285.0,33.9497,33.9497,33.9339,33.9418,82285.0
2017-07-31 12:55:00,42.97,42.97,42.96,42.96,36811.0,33.9418,33.9418,33.9339,33.9339,36811.0
2017-07-31 13:00:00,42.96,42.97,42.94,42.94,200691.0,33.9339,33.9418,33.9181,33.9181,200691.0
2017-07-31 13:05:00,42.95,42.95,42.94,42.95,18854.0,33.926,33.926,33.9181,33.926,18854.0
2017-07-31 13:10:00,42.95,42.95,42.92,42.93,122843.0,33.926,33.926,33.9023,33.9102,122843.0
2017-07-31 13:15:00,42.93,42.95,42.93,42.95,115323.0,33.9102,33.926,33.9102,33.926,115323.0
2017-07-31 13:20:00,42.95,42.96,42.94,42.96,106348.0,33.926,33.9339,33.9181,33.9339,106348.0
2017-07-31 13:25:00,42.96,42.97,42.95,42.97,69996.0,33.9339,33.9418,33.926,33.9418,69996.0
2017-07-31 13:30:00,42.97,42.98,42.96,42.97,71010.0,33.9418,33.9497,33.9339,33.9418,71010.0
2017-07-31 13:35:00,42.98,42.98,42.96,42.97,72323.0,33.9497,33.9497,33.9339,33.9418,72323.0
2017-07-31 13:40:00,42.96,42.97,42.96,42.97,28030.0,33.9339,33.9418,33.9339,33.9418,28030.0
2017-07-31 13:45:00,42.97,42.97,42.96,42.97,41951.0,33.9418,33.9418,33.9339,33.9418,41951.0
2017-07-31 13:50:00,42.97,42.98,42.97,42.98,78129.0,33.9418,33.9497,33.9418,33.9497,78129.0
2017-07-31 13:55:00,42.98,42.98,42.97,42.98,42216.0,33.9497,33.9497,33.9418,33.9497,42216.0
2017-07-31 14:00:00,42.98,42.98,42.97,42.98,163576.0,33.9497,33.9497,33.9418,33.9497,163576.0
2017-07-31 14:05:00,42.98,42.98,42.97,42.98,85542.0,33.9497,33.9497,33.9418,33.9497,85542.0
2017-07-31 14:10:00,42.97,42.99,42.97,42.98,111809.0,33.9418,33.9576,33.9418,33.9497,111809.0
2017-07-31 14:15:00,42.98,42.99,42.98,42.98,81399.0,33.9497,33.9576,33.9497,33.9497,81399.0
2017-07-31 14:20:00,42.98,42.99,42.97,42.98,135238.0,33.9497,33.9576,33.9418,33.9497,135238.0
2017-07-31 14:25:00,42.98,43.0,42.98,43.0,87076.0,33.9497,33.9655,33.9497,33.9655,87076.0
2017-07-31 14:30:00,43.0,43.0,42.98,42.99,85905.0,33.9655,33.9655,33.9497,33.9576,85905.0
2017-07-31 14:35:00,42.98,42.99,42.97,42.98,206502.0,33.9497,33.9576,33.9418,33.9497,206502.0
2017-07-31 14:40:00,42.98,42.99,42.98,42.98,156577.0,33.9497,33.9576,33.9497,33.9497,156577.0
2017-07-31 14:45:00,42.99,43.0,42.98,43.0,102751.0,33.9576,33.9655,33.9497,33.9655,102751.0
2017-07-31 14:50:00,43.0,43.0,42.98,43.0,98870.0,33.9655,33.9655,33.9497,33.9655,98870.0
2017-07-31 14:55:00,43.0,43.01,42.99,42.99,376546.0,33.9655,33.9734,33.9576,33.9576,376546.0
2017-07-31 15:00:00,43.0,43.0,42.98,42.99,189576.0,33.9655,33.9655,33.9497,33.9576,189576.0
2017-07-31 15:05:00,42.98,42.99,42.98,42.98,77745.0,33.9497,33.9576,33.9497,33.9497,77745.0
2017-07-31 15:10:00,42.98,43.01,42.98,43.0,387627.0,33.9497,33.9734,33.9497,33.9655,387627.0
2017-07-31 15:15:00,43.0,43.0,42.99,42.99,191990.0,33.9655,33.9655,33.9576,33.9576,191990.0
2017-07-31 15:20:00,42.99,43.0,42.98,42.98,131354.0,33.9576,33.9655,33.9497,33.9497,131354.0
2017-07-31 15:25:00,42.98,42.99,42.98,42.98,191069.0,33.9497,33.9576,33.9497,33.9497,191069.0
2017-07-31 15:30:00,42.99,42.99,42.98,42.99,145963.0,33.9576,33.9576,33.9497,33.9576,145963.0
2017-07-31 15:35:00,42.99,42.99,42.98,42.98,127028.0,33.9576,33.9576,33.9497,33.9497,127028.0
2017-07-31 15:40:00,42.99,43.01,42.98,43.01,179864.0,33.9576,33.9734,33.9497,33.9734,179864.0
2017-07-31 15:45:00,43.01,43.03,42.97,43.02,868122.0,33.9734,33.9892,33.9418,33.9813,868122.0
2017-07-31 15:50:00,43.02,43.02,43.0,43.01,214083.0,33.9813,33.9813,33.9655,33.9734,214083.0
2017-07-31 15:55:00,43.01,43.02,42.99,43.01,870134.0,33.9734,33.9813,33.9576,33.9734,870134.0
2017-08-01 09:30:00,43.2,43.2,43.14,43.15,804301.0,34.1235,34.1235,34.0761,34.084,804301.0
2017-08-01 09:35:00,43.15,43.16,43.12,43.14,210193.0,34.084,34.0919,34.0603,34.0761,210193.0
2017-08-01 09:40:00,43.14,43.15,43.1,43.12,115975.0,34.0761,34.084,34.0445,34.0603,115975.0
2017-08-01 09:45:00,43.12,43.13,43.1,43.13,93464.0,34.0603,34.0682,34.0445,34.0682,93464.0
2017-08-01 09:50:00,43.12,43.16,43.12,43.15,121640.0,34.0603,34.0919,34.0603,34.084,121640.0
2017-08-01 09:55:00,43.15,43.16,43.14,43.15,138763.0,34.084,34.0919,34.0761,34.084,138763.0
2017-08-01 10:00:00,43.15,43.2,43.14,43.2,235436.0,34.084,34.1235,34.0761,34.1235,235436.0
2017-08-01 10:05:00,43.2,43.21,43.19,43.21,67782.0,34.1235,34.1314,34.1156,34.1314,67782.0
2017-08-01 10:10:00,43.21,43.23,43.2,43.21,781330.0,34.1314,34.1472,34.1235,34.1314,781330.0
2017-08-01 10:15:00,43.21,43.22,43.19,43.22,310962.0,34.1314,34.1393,34.1156,34.1393,310962.0
2017-08-01 10:20:00,43.21,43.22,43.2,43.21,108930.0,34.1314,34.1393,34.1235,34.1314,108930.0
2017-08-01 10:25:00,43.2,43.21,43.19,43.2,171547.0,34.1235,34.1314,34.1156,34.1235,171547.0
2017-08-01 10:30:00,43.2,43.21,43.19,43.2,130270.0,34.1235,34.1314,34.1156,34.1235,130270.0
2017-08-01 10:35:00,43.2,43.22,43.19,43.2,163976.0,34.1235,34.1393,34.1156,34.1235,163976.0
2017-08-01 10:40:00,43.2,43.2,43.18,43.19,72263.0,34.1235,34.1235,34.1077,34.1156,72263.0
2017-08-01 10:45:00,43.18,43.19,43.16,43.19,138657.0,34.1077,34.1156,34.0919,34.1156,138657.0
2017-08-01 10:50:00,43.19,43.2,43.18,43.19,249349.0,34.1156,34.1235,34.1077,34.1156,249349.0
2017-08-01 10:55:00,43.2,43.2,43.18,43.2,162129.0,34.1235,34.1235,34.1077,34.1235,162129.0
2017-08-01 11:00:00,43.2,43.2,43.18,43.18,159017.0,34.1235,34.1235,34.1077,34.1077,159017.0
2017-08-01 11:05:00,43.18,43.19,43.15,43.15,88689.0,34.1077,34.1156,34.084,34.084,88689.0
2017-08-01 11:10:00,43.16,43.16,43.14,43.14,48653.0,34.0919,34.0919,34.0761,34.0761,48653.0
2017-08-01 11:15:00,43.15,43.15,43.11,43.13,96591.0,34.084,34.084,34.0524,34.0682,96591.0
2017-08-01 11:20:00,43.13,43.14,43.12,43.14,78487.0,34.0682,34.0761,34.0603,34.0761,78487.0
2017-08-01 11:25:00,43.14,43.15,43.12,43.15,69105.0,34.0761,34.084,34.0603,34.084,69105.0
2017-08-01 11:30:00,43.15,43.16,43.14,43.16,34989.0,34.084,34.0919,34.0761,34.0919,34989.0
2017-08-01 11:35:00,43.16,43.17,43.15,43.17,38959.0,34.0919,34.0998,34.084,34.0998,38959.0
2017-08-01 11:40:00,43.16,43.17,43.16,43.16,89632.0,34.0919,34.0998,34.0919,34.0919,89632.0
2017-08-01 11:45:00,43.16,43.18,43.15,43.17,96098.0,34.0919,34.1077,34.084,34.0998,96098.0
2017-08-01 11:50:00,43.18,43.18,43.17,43.18,65772.0,34.1077,34.1077,34.0998,34.1077,65772.0
2017-08-01 11:55:00,43.18,43.19,43.17,43.19,108331.0,34.1077,34.1156,34.0998,34.1156,108331.0
2017-08-01 12:00:00,43.19,43.19,43.18,43.19,85997.0,34.1156,34.1156,34.1077,34.1156,85997.0
2017-08-01 12:05:00,43.19,43.2,43.18,43.2,90413.0,34.1156,34.1235,34.1077,34.1235,90413.0
2017-08-01 12:10:00,43.2,43.21,43.19,43.21,83484.0,34.1235,34.1314,34.1156,34.1314,83484.0
2017-08-01 12:15:00,43.21,43.22,43.19,43.2,66365.0,34.1314,34.1393,34.1156,34.1235,66365.0
2017-08-01 12:20:00,43.2,43.21,43.19,43.2,38664.0,34.1235,34.1314,34.1156,34.1235,38664.0
2017-08-01 12:25:00,43.2,43.2,43.19,43.2,32046.0,34.1235,34.1235,34.1156,34.1235,32046.0
2017-08-01 12:30:00,43.2,43.2,43.19,43.2,45254.0,34.1235,34.1235,34.1156,34.1235,45254.0
2017-08-01 12:35:00,43.2,43.2,43.19,43.2,33663.0,34.1235,34.1235,34.1156,34.1235,33663.0
2017-08-01 12:40:00,43.2,43.21,43.19,43.21,80001.0,34.1235,34.1314,34.1156,34.1314,80001.0
2017-08-01 12:45:00,43.2,43.22,43.2,43.22,158681.0,34.1235,34.1393,34.1235,34.1393,158681.0
2017-08-01 12:50:00,43.22,43.22,43.21,43.22,32928.0,34.1393,34.1393,34.1314,34.1393,32928.0
2017-08-01 12:55:00,43.22,43.22,43.21,43.22,54065.0,34.1393,34.1393,34.1314,34.1393,54065.0
2017-08-01 13:00:00,43.22,43.23,43.21,43.22,108683.0,34.1393,34.1472,34.1314,34.1393,108683.0
2017-08-01 13:05:00,43.22,43.23,43.21,43.23,48863.0,34.1393,34.1472,34.1314,34.1472,48863.0
2017-08-01 13:10:00,43.23,43.23,43.22,43.23,25440.0,34.1472,34.1472,34.1393,34.1472,25440.0
2017-08-01 13:15:00,43.23,43.24,43.22,43.23,92071.0,34.1472,34.1551,34.1393,34.1472,92071.0
2017-08-01 13:20:00,43.24,43.25,43.22,43.23,109311.0,34.1551,34.163,34.1393,34.1472,109311.0
2017-08-01 13:25:00,43.23,43.24,43.22,43.23,78517.0,34.1472,34.1551,34.1393,34.1472,78517.0
2017-08-01 13:30:00,43.23,43.24,43.22,43.23,142975.0,34.1472,34.1551,34.1393,34.1472,142975.0
2017-08-01 13:35:00,43.23,43.24,43.22,43.23,92060.0,34.1472,34.1551,34.1393,34.1472,92060.0
2017-08-01 13:40:00,43.22,43.24,43.22,43.24,61602.0,34.1393,34.1551,34.1393,34.1551,61602.0
2017-08-01 13:45:00,43.24,43.24,43.23,43.23,54326.0,34.1551,34.1551,34.1472,34.1472,54326.0
2017-08-01 13:50:00,43.24,43.25,43.23,43.24,59572.0,34.1551,34.163,34.1472,34.1551,59572.0
2017-08-01 13:55:00,43.25,43.25,43.23,43.25,116640.0,34.163,34.163,34.1472,34.163,116640.0
2017-08-01 14:00:00,43.24,43.25,43.23,43.25,73717.0,34.1551,34.163,34.1472,34.163,73717.0
2017-08-01 14:05:00,43.25,43.25,43.23,43.23,189639.0,34.163,34.163,34.1472,34.1472,189639.0
2017-08-01 14:10:00,43.23,43.24,43.22,43.22,72143.0,34.1472,34.1551,34.1393,34.1393,72143.0
2017-08-01 14:15:00,43.23,43.24,43.22,43.24,49005.0,34.1472,34.1551,34.1393,34.1551,49005.0
2017-08-01 14:20:00,43.24,43.24,43.23,43.23,35066.0,34.1551,34.1551,34.1472,34.1472,35066.0
2017-08-01 14:25:00,43.24,43.24,43.23,43.24,73711.0,34.1551,34.1551,34.1472,34.1551,73711.0
2017-08-01 14:30:00,43.23,43.24,43.23,43.23,114745.0,34.1472,34.1551,34.1472,34.1472,114745.0
2017-08-01 14:35:00,43.23,43.24,43.22,43.22,134910.0,34.1472,34.1551,34.1393,34.1393,134910.0
2017-08-01 14:40:00,43.22,43.23,43.21,43.22,77930.0,34.1393,34.1472,34.1314,34.1393,77930.0
2017-08-01 14:45:00,43.22,43.22,43.21,43.22,69159.0,34.1393,34.1393,34.1314,34.1393,69159.0
2017-08-01 14:50:00,43.22,43.23,43.2,43.23,103646.0,34.1393,34.1472,34.1235,34.1472,103646.0
2017-08-01 14:55:00,43.22,43.23,43.22,43.23,41390.0,34.1393,34.1472,34.1393,34.1472,41390.0
2017-08-01 15:00:00,43.22,43.23,43.19,43.2,124196.0,34.1393,34.1472,34.1156,34.1235,124196.0
2017-08-01 15:05:00,43.2,43.2,43.18,43.2,170945.0,34.1235,34.1235,34.1077,34.1235,170945.0
2017-08-01 15:10:00,43.2,43.21,43.19,43.19,117231.0,34.1235,34.1314,34.1156,34.1156,117231.0
2017-08-01 15:15:00,43.2,43.2,43.18,43.19,62717.0,34.1235,34.1235,34.1077,34.1156,62717.0
2017-08-01 15:20:00,43.19,43.2,43.18,43.2,70186.0,34.1156,34.1235,34.1077,34.1235,70186.0
2017-08-01 15:25:00,43.2,43.2,43.19,43.2,53924.0,34.1235,34.1235,34.1156,34.1235,53924.0
2017-08-01 15:30:00,43.2,43.2,43.18,43.19,110087.0,34.1235,34.1235,34.1077,34.1156,110087.0
2017-08-01 15:35:00,43.19,43.19,43.18,43.18,125869.0,34.1156,34.1156,34.1077,34.1077,125869.0
2017-08-01 15:40:00,43.19,43.19,43.18,43.19,226796.0,34.1156,34.1156,34.1077,34.1156,226796.0
2017-08-01 15:45:00,43.19,43.2,43.18,43.19,418980.0,34.1156,34.1235,34.1077,34.1156,418980.0
2017-08-01 15:50:00,43.18,43.19,43.17,43.18,241180.0,34.1077,34.1156,34.0998,34.1077,241180.0
2017-08-01 15:55:00,43.18,43.2,43.17,43.18,1006814.0,34.1077,34.1235,34.0998,34.1077,1006814.0
2017-08-02 09:30:00,43.23,43.24,43.19,43.22,249656.0,34.1472,34.1551,34.1156,34.1393,249656.0
2017-08-02 09:35:00,43.21,43.26,43.21,43.25,150056.0,34.1314,34.1709,34.1314,34.163,150056.0
2017-08-02 09:40:00,43.25,43.26,43.22,43.22,275752.0,34.163,34.1709,34.1393,34.1393,275752.0
2017-08-02 09:45:00,43.24,43.25,43.22,43.23,171904.0,34.1551,34.163,34.1393,34.1472,171904.0
2017-08-02 09:50:00,43.23,43.25,43.22,43.24,116623.0,34.1472,34.163,34.1393,34.1551,116623.0
2017-08-02 09:55:00,43.24,43.26,43.24,43.25,98772.0,34.1551,34.1709,34.1551,34.163,98772.0
2017-08-02 10:00:00,43.25,43.27,43.24,43.26,133266.0,34.163,34.1788,34.1551,34.1709,133266.0
2017-08-02 10:05:00,43.26,43.27,43.25,43.26,229470.0,34.1709,34.1788,34.163,34.1709,229470.0
2017-08-02 10:10:00,43.26,43.26,43.24,43.26,140151.0,34.1709,34.1709,34.1551,34.1709,140151.0
2017-08-02 10:15:00,43.26,43.26,43.23,43.23,86069.0,34.1709,34.1709,34.1472,34.1472,86069.0
2017-08-02 10:20:00,43.23,43.23,43.19,43.2,155863.0,34.1472,34.1472,34.1156,34.1235,155863.0
2017-08-02 10:25:00,43.2,43.22,43.17,43.17,177885.0,34.1235,34.1393,34.0998,34.0998,177885.0
2017-08-02 10:30:00,43.17,43.18,43.14,43.18,94648.0,34.0998,34.1077,34.0761,34.1077,94648.0
2017-08-02 10:35:00,43.18,43.18,43.14,43.16,191872.0,34.1077,34.1077,34.0761,34.0919,191872.0
2017-08-02 10:40:00,43.16,43.17,43.1,43.11,113782.0,34.0919,34.0998,34.0445,34.0524,113782.0
2017-08-02 10:45:00,43.1,43.11,43.08,43.09,118698.0,34.0445,34.0524,34.0287,34.0366,118698.0
2017-08-02 10:50:00,43.09,43.12,43.09,43.1,104344.0,34.0366,34.0603,34.0366,34.0445,104344.0
2017-08-02 10:55:00,43.1,43.1,43.06,43.08,179916.0,34.0445,34.0445,34.0129,34.0287,179916.0
2017-08-02 11:00:00,43.08,43.1,43.07,43.09,107153.0,34.0287,34.0445,34.0208,34.0366,107153.0
2017-08-02 11:05:00,43.08,43.13,43.07,43.13,169593.0,34.0287,34.0682,34.0208,34.0682,169593.0
2017-08-02 11:10:00,43.13,43.13,43.11,43.13,49664.0,34.0682,34.0682,34.0524,34.0682,49664.0
2017-08-02 11:15:00,43.13,43.15,43.12,43.14,85175.0,34.0682,34.084,34.0603,34.0761,85175.0
2017-08-02 11:20:00,43.14,43.16,43.13,43.15,108471.0,34.0761,34.0919,34.0682,34.084,108471.0
2017-08-02 11:25:00,43.15,43.19,43.14,43.19,99822.0,34.084,34.1156,34.0761,34.1156,99822.0
2017-08-02 11:30:00,43.18,43.2,43.17,43.18,102319.0,34.1077,34.1235,34.0998,34.1077,102319.0
2017-08-02 11:35:00,43.19,43.21,43.18,43.21,165135.0,34.1156,34.1314,34.1077,34.1314,165135.0
2017-08-02 11:40:00,43.21,43.21,43.19,43.21,355859.0,34.1314,34.1314,34.1156,34.1314,355859.0
2017-08-02 11:45:00,43.21,43.22,43.2,43.21,196600.0,34.1314,34.1393,34.1235,34.1314,196600.0
2017-08-02 11:50:00,43.22,43.23,43.21,43.23,40228.0,34.1393,34.1472,34.1314,34.1472,40228.0
2017-08-02 11:55:00,43.23,43.24,43.22,43.23,30153.0,34.1472,34.1551,34.1393,34.1472,30153.0
2017-08-02 12:00:00,43.24,43.24,43.23,43.24,47608.0,34.1551,34.1551,34.1472,34.1551,47608.0
2017-08-02 12:05:00,43.23,43.26,43.23,43.23,78675.0,34.1472,34.1709,34.1472,34.1472,78675.0
2017-08-02 12:10:00,43.24,43.25,43.23,43.25,77703.0,34.1551,34.163,34.1472,34.163,77703.0
2017-08-02 12:15:00,43.24,43.25,43.22,43.23,51049.0,34.1551,34.163,34.1393,34.1472,51049.0
2017-08-02 12:20:00,43.22,43.23,43.21,43.21,95424.0,34.1393,34.1472,34.1314,34.1314,95424.0
2017-08-02 12:25:00,43.21,43.23,43.2,43.21,50837.0,34.1314,34.1472,34.1235,34.1314,50837.0
2017-08-02 12:30:00,43.21,43.22,43.2,43.22,65612.0,34.1314,34.1393,34.1235,34.1393,65612.0
2017-08-02 12:35:00,43.22,43.23,43.21,43.22,87104.0,34.1393,34.1472,34.1314,34.1393,87104.0
2017-08-02 12:40:00,43.22,43.22,43.21,43.21,19487.0,34.1393,34.1393,34.1314,34.1314,19487.0
2017-08-02 12:45:00,43.21,43.23,43.21,43.22,74373.0,34.1314,34.1472,34.1314,34.1393,74373.0
2017-08-02 12:50:00,43.22,43.22,43.2,43.21,46438.0,34.1393,34.1393,34.1235,34.1314,46438.0
2017-08-02 12:55:00,43.21,43.22,43.2,43.22,90446.0,34.1314,34.1393,34.1235,34.1393,90446.0
2017-08-02 13:00:00,43.22,43.22,43.2,43.22,34952.0,34.1393,34.1393,34.1235,34.1393,34952.0
2017-08-02 13:05:00,43.22,43.23,43.21,43.23,23039.0,34.1393,34.1472,34.1314,34.1472,23039.0
2017-08-02 13:10:00,43.23,43.25,43.23,43.24,38231.0,34.1472,34.163,34.1472,34.1551,38231.0
2017-08-02 13:15:00,43.24,43.24,43.23,43.23,32438.0,34.1551,34.1551,34.1472,34.1472,32438.0
2017-08-02 13:20:00,43.24,43.27,43.23,43.27,52644.0,34.1551,34.1788,34.1472,34.1788,52644.0
2017-08-02 13:25:00,43.27,43.27,43.25,43.27,48562.0,34.1788,34.1788,34.163,34.1788,48562.0
2017-08-02 13:30:00,43.27,43.27,43.24,43.26,96408.0,34.1788,34.1788,34.1551,34.1709,96408.0
2017-08-02 13:35:00,43.26,43.26,43.25,43.26,16110.0,34.1709,34.1709,34.163,34.1709,16110.0
2017-08-02 13:40:00,43.26,43.28,43.25,43.27,201751.0,34.1709,34.1867,34.163,34.1788,201751.0
2017-08-02 13:45:00,43.28,43.28,43.26,43.26,50885.0,34.1867,34.1867,34.1709,34.1709,50885.0
2017-08-02 13:50:00,43.27,43.27,43.26,43.27,29947.0,34.1788,34.1788,34.1709,34.1788,29947.0
2017-08-02 13:55:00,43.27,43.28,43.26,43.27,35174.0,34.1788,34.1867,34.1709,34.1788,35174.0
2017-08-02 14:00:00,43.27,43.29,43.26,43.27,40078.0,34.1788,34.1946,34.1709,34.1788,40078.0
2017-08-02 14:05:00,43.27,43.27,43.26,43.27,25092.0,34.1788,34.1788,34.1709,34.1788,25092.0
2017-08-02 14:10:00,43.27,43.27,43.25,43.26,106008.0,34.1788,34.1788,34.163,34.1709,106008.0
2017-08-02 14:15:00,43.25,43.27,43.25,43.26,77169.0,34.163,34.1788,34.163,34.1709,77169.0
2017-08-02 14:20:00,43.26,43.27,43.25,43.25,28046.0,34.1709,34.1788,34.163,34.163,28046.0
2017-08-02 14:25:00,43.26,43.28,43.25,43.27,149980.0,34.1709,34.1867,34.163,34.1788,149980.0
2017-08-02 14:30:00,43.27,43.3,43.26,43.29,251224.0,34.1788,34.2025,34.1709,34.1946,251224.0
2017-08-02 14:35:00,43.29,43.29,43.27,43.29,124498.0,34.1946,34.1946,34.1788,34.1946,124498.0
2017-08-02 14:40:00,43.29,43.3,43.28,43.29,158014.0,34.1946,34.2025,34.1867,34.1946,158014.0
2017-08-02 14:45:00,43.28,43.29,43.26,43.27,115573.0,34.1867,34.1946,34.1709,34.1788,115573.0
2017-08-02 14:50:00,43.27,43.28,43.26,43.27,121942.0,34.1788,34.1867,34.1709,34.1788,121942.0
2017-08-02 14:55:00,43.27,43.28,43.27,43.27,34402.0,34.1788,34.1867,34.1788,34.1788,34402.0
2017-08-02 15:00:00,43.28,43.29,43.27,43.27,110296.0,34.1867,34.1946,34.1788,34.1788,110296.0
2017-08-02 15:05:00,43.27,43.27,43.25,43.26,79587.0,34.1788,34.1788,34.163,34.1709,79587.0
2017-08-02 15:10:00,43.26,43.26,43.25,43.26,55585.0,34.1709,34.1709,34.163,34.1709,55585.0
2017-08-02 15:15:00,43.25,43.26,43.24,43.25,96392.0,34.163,34.1709,34.1551,34.163,96392.0
2017-08-02 15:20:00,43.25,43.26,43.24,43.25,71513.0,34.163,34.1709,34.1551,34.163,71513.0
2017-08-02 15:25:00,43.26,43.26,43.25,43.26,152088.0,34.1709,34.1709,34.163,34.1709,152088.0
2017-08-02 15:30:00,43.26,43.26,43.24,43.25,78040.0,34.1709,34.1709,34.1551,34.163,78040.0
2017-08-02 15:35:00,43.25,43.25,43.23,43.24,57085.0,34.163,34.163,34.1472,34.1551,57085.0
2017-08-02 15:40:00,43.24,43.25,43.23,43.25,35999.0,34.1551,34.163,34.1472,34.163,35999.0
2017-08-02 15:45:00,43.25,43.25,43.24,43.25,93900.0,34.163,34.163,34.1551,34.163,93900.0
2017-08-02 15:50:00,43.25,43.26,43.24,43.26,111310.0,34.163,34.1709,34.1551,34.1709,111310.0
2017-08-02 15:55:00,43.26,43.28,43.25,43.27,329032.0,34.1709,34.1867,34.163,34.1788,329032.0
2017-08-03 09:30:00,43.19,43.19,43.1,43.1,210907.0,34.1156,34.1156,34.0445,34.0445,210907.0
2017-08-03 09:35:00,43.11,43.12,43.06,43.09,159821.0,34.0524,34.0603,34.0129,34.0366,159821.0
2017-08-03 09:40:00,43.09,43.1,43.07,43.09,149051.0,34.0366,34.0445,34.0208,34.0366,149051.0
2017-08-03 09:45:00,43.08,43.09,43.06,43.07,41697.0,34.0287,34.0366,34.0129,34.0208,41697.0
2017-08-03 09:50:00,43.07,43.07,43.04,43.04,70951.0,34.0208,34.0208,33.9971,33.9971,70951.0
2017-08-03 09:55:00,43.04,43.05,43.02,43.03,61225.0,33.9971,34.005,33.9813,33.9892,61225.0
2017-08-03 10:00:00,43.03,43.08,43.03,43.08,308427.0,33.9892,34.0287,33.9892,34.0287,308427.0
2017-08-03 10:05:00,43.07,43.09,43.06,43.09,154447.0,34.0208,34.0366,34.0129,34.0366,154447.0
2017-08-03 10:10:00,43.09,43.1,43.03,43.05,105179.0,34.0366,34.0445,33.9892,34.005,105179.0
2017-08-03 10:15:00,43.05,43.09,43.04,43.09,179578.0,34.005,34.0366,33.9971,34.0366,179578.0
2017-08-03 10:20:00,43.09,43.11,43.07,43.08,218187.0,34.0366,34.0524,34.0208,34.0287,218187.0
2017-08-03 10:25:00,43.08,43.09,43.07,43.09,62056.0,34.0287,34.0366,34.0208,34.0366,62056.0
2017-08-03 10:30:00,43.09,43.11,43.09,43.11,91490.0,34.0366,34.0524,34.0366,34.0524,91490.0
2017-08-03 10:35:00,43.1,43.13,43.09,43.09,128244.0,34.0445,34.0682,34.0366,34.0366,128244.0
2017-08-03 10:40:00,43.09,43.12,43.09,43.12,114473.0,34.0366,34.0603,34.0366,34.0603,114473.0
2017-08-03 10:45:00,43.12,43.13,43.11,43.11,90850.0,34.0603,34.0682,34.0524,34.0524,90850.0
2017-08-03 10:50:00,43.11,43.13,43.11,43.12,64287.0,34.0524,34.0682,34.0524,34.0603,64287.0
2017-08-03 10:55:00,43.13,43.14,43.12,43.14,37386.0,34.0682,34.0761,34.0603,34.0761,37386.0
2017-08-03 11:00:00,43.13,43.14,43.12,43.14,61137.0,34.0682,34.0761,34.0603,34.0761,61137.0
2017-08-03 11:05:00,43.14,43.15,43.13,43.15,44277.0,34.0761,34.084,34.0682,34.084,44277.0
2017-08-03 11:10:00,43.14,43.17,43.14,43.17,48054.0,34.0761,34.0998,34.0761,34.0998,48054.0
2017-08-03 11:15:00,43.17,43.17,43.13,43.13,55129.0,34.0998,34.0998,34.0682,34.0682,55129.0
2017-08-03 11:20:00,43.12,43.13,43.12,43.12,49849.0,34.0603,34.0682,34.0603,34.0603,49849.0
2017-08-03 11:25:00,43.12,43.13,43.11,43.13,61603.0,34.0603,34.0682,34.0524,34.0682,61603.0
2017-08-03 11:30:00,43.13,43.13,43.09,43.1,40725.0,34.0682,34.0682,34.0366,34.0445,40725.0
2017-08-03 11:35:00,43.1,43.12,43.09,43.12,43542.0,34.0445,34.0603,34.0366,34.0603,43542.0
2017-08-03 11:40:00,43.12,43.13,43.1,43.11,72960.0,34.0603,34.0682,34.0445,34.0524,72960.0
2017-08-03 11:45:00,43.1,43.11,43.08,43.09,27505.0,34.0445,34.0524,34.0287,34.0366,27505.0
2017-08-03 11:50:00,43.09,43.11,43.08,43.09,33693.0,34.0366,34.0524,34.0287,34.0366,33693.0
2017-08-03 11:55:00,43.09,43.1,43.06,43.07,31638.0,34.0366,34.0445,34.0129,34.0208,31638.0
2017-08-03 12:00:00,43.06,43.1,43.06,43.09,48472.0,34.0129,34.0445,34.0129,34.0366,48472.0
2017-08-03 12:05:00,43.09,43.1,43.08,43.08,44402.0,34.0366,34.0445,34.0287,34.0287,44402.0
2017-08-03 12:10:00,43.08,43.09,43.07,43.07,47718.0,34.0287,34.0366,34.0208,34.0208,47718.0
2017-08-03 12:15:00,43.07,43.09,43.07,43.09,77343.0,34.0208,34.0366,34.0208,34.0366,77343.0
2017-08-03 12:20:00,43.09,43.1,43.08,43.09,98188.0,34.0366,34.0445,34.0287,34.0366,98188.0
2017-08-03 12:25:00,43.09,43.1,43.09,43.1,40588.0,34.0366,34.0445,34.0366,34.0445,40588.0
2017-08-03 12:30:00,43.1,43.11,43.09,43.1,31224.0,34.0445,34.0524,34.0366,34.0445,31224.0
2017-08-03 12:35:00,43.09,43.12,43.09,43.12,19128.0,34.0366,34.0603,34.0366,34.0603,19128.0
2017-08-03 12:40:00,43.12,43.12,43.11,43.12,27687.0,34.0603,34.0603,34.0524,34.0603,27687.0
2017-08-03 12:45:00,43.11,43.12,43.1,43.12,83021.0,34.0524,34.0603,34.0445,34.0603,83021.0
2017-08-03 12:50:00,43.11,43.12,43.1,43.12,27929.0,34.0524,34.0603,34.0445,34.0603,27929.0
2017-08-03 12:55:00,43.11,43.12,43.1,43.11,25722.0,34.0524,34.0603,34.0445,34.0524,25722.0
2017-08-03 13:00:00,43.11,43.12,43.1,43.12,75036.0,34.0524,34.0603,34.0445,34.0603,75036.0
2017-08-03 13:05:00,43.12,43.12,43.11,43.12,34644.0,34.0603,34.0603,34.0524,34.0603,34644.0
2017-08-03 13:10:00,43.11,43.11,43.09,43.11,39008.0,34.0524,34.0524,34.0366,34.0524,39008.0
2017-08-03 13:15:00,43.11,43.11,43.1,43.1,8468.0,34.0524,34.0524,34.0445,34.0445,8468.0
2017-08-03 13:20:00,43.11,43.11,43.1,43.11,26106.0,34.0524,34.0524,34.0445,34.0524,26106.0
2017-08-03 13:25:00,43.11,43.11,43.09,43.09,54476.0,34.0524,34.0524,34.0366,34.0366,54476.0
2017-08-03 13:30:00,43.09,43.1,43.08,43.1,62687.0,34.0366,34.0445,34.0287,34.0445,62687.0
2017-08-03 13:35:00,43.09,43.1,43.09,43.1,11785.0,34.0366,34.0445,34.0366,34.0445,11785.0
2017-08-03 13:40:00,43.1,43.1,43.09,43.09,27556.0,34.0445,34.0445,34.0366,34.0366,27556.0
2017-08-03 13:45:00,43.09,43.1,43.09,43.09,12878.0,34.0366,34.0445,34.0366,34.0366,12878.0
2017-08-03 13:50:00,43.1,43.13,43.09,43.11,39446.0,34.0445,34.0682,34.0366,34.0524,39446.0
2017-08-03 13:55:00,43.12,43.12,43.1,43.11,17809.0,34.0603,34.0603,34.0445,34.0524,17809.0
2017-08-03 14:00:00,43.11,43.12,43.1,43.12,24607.0,34.0524,34.0603,34.0445,34.0603,24607.0
2017-08-03 14:05:00,43.12,43.13,43.11,43.12,60113.0,34.0603,34.0682,34.0524,34.0603,60113.0
2017-08-03 14:10:00,43.12,43.12,43.11,43.12,47306.0,34.0603,34.0603,34.0524,34.0603,47306.0
2017-08-03 14:15:00,43.12,43.12,43.1,43.12,59424.0,34.0603,34.0603,34.0445,34.0603,59424.0
2017-08-03 14:20:00,43.12,43.13,43.11,43.12,57784.0,34.0603,34.0682,34.0524,34.0603,57784.0
2017-08-03 14:25:00,43.13,43.13,43.11,43.12,41127.0,34.0682,34.0682,34.0524,34.0603,41127.0
2017-08-03 14:30:00,43.12,43.13,43.11,43.12,38559.0,34.0603,34.0682,34.0524,34.0603,38559.0
2017-08-03 14:35:00,43.12,43.13,43.11,43.12,24539.0,34.0603,34.0682,34.0524,34.0603,24539.0
2017-08-03 14:40:00,43.12,43.12,43.11,43.11,20060.0,34.0603,34.0603,34.0524,34.0524,20060.0
2017-08-03 14:45:00,43.12,43.12,43.11,43.11,26848.0,34.0603,34.0603,34.0524,34.0524,26848.0
2017-08-03 14:50:00,43.11,43.12,43.1,43.1,40883.0,34.0524,34.0603,34.0445,34.0445,40883.0
2017-08-03 14:55:00,43.1,43.11,43.09,43.11,48367.0,34.0445,34.0524,34.0366,34.0524,48367.0
2017-08-03 15:00:00,43.11,43.11,43.1,43.1,33847.0,34.0524,34.0524,34.0445,34.0445,33847.0
2017-08-03 15:05:00,43.11,43.12,43.1,43.12,64454.0,34.0524,34.0603,34.0445,34.0603,64454.0
2017-08-03 15:10:00,43.12,43.13,43.1,43.13,66440.0,34.0603,34.0682,34.0445,34.0682,66440.0
2017-08-03 15:15:00,43.13,43.14,43.12,43.13,54535.0,34.0682,34.0761,34.0603,34.0682,54535.0
2017-08-03 15:20:00,43.13,43.13,43.12,43.13,33656.0,34.0682,34.0682,34.0603,34.0682,33656.0
2017-08-03 15:25:00,43.13,43.13,43.12,43.13,29440.0,34.0682,34.0682,34.0603,34.0682,29440.0
2017-08-03 15:30:00,43.13,43.13,43.07,43.08,213859.0,34.0682,34.0682,34.0208,34.0287,213859.0
2017-08-03 15:35:00,43.09,43.11,43.08,43.11,59346.0,34.0366,34.0524,34.0287,34.0524,59346.0
2017-08-03 15:40:00,43.11,43.13,43.1,43.11,98445.0,34.0524,34.0682,34.0445,34.0524,98445.0
2017-08-03 15:45:00,43.12,43.13,43.11,43.13,141055.0,34.0603,34.0682,34.0524,34.0682,141055.0
2017-08-03 15:50:00,43.13,43.14,43.12,43.13,123827.0,34.0682,34.0761,34.0603,34.0682,123827.0
2017-08-03 15:55:00,43.13,43.15,43.12,43.15,507490.0,34.0682,34.084,34.0603,34.084,507490.0
2017-08-04 09:30:00,43.21,43.27,43.21,43.23,322164.0,34.1314,34.1788,34.1314,34.1472,322164.0
2017-08-04 09:35:00,43.24,43.27,43.23,43.25,110293.0,34.1551,34.1788,34.1472,34.163,110293.0
2017-08-04 09:40:00,43.26,43.3,43.24,43.28,106439.0,34.1709,34.2025,34.1551,34.1867,106439.0
2017-08-04 09:45:00,43.28,43.29,43.2,43.22,156602.0,34.1867,34.1946,34.1235,34.1393,156602.0
2017-08-04 09:50:00,43.21,43.22,43.18,43.18,156361.0,34.1314,34.1393,34.1077,34.1077,156361.0
2017-08-04 09:55:00,43.18,43.18,43.12,43.12,243914.0,34.1077,34.1077,34.0603,34.0603,243914.0
2017-08-04 10:00:00,43.13,43.14,43.08,43.09,94209.0,34.0682,34.0761,34.0287,34.0366,94209.0
2017-08-04 10:05:00,43.09,43.09,43.05,43.06,77508.0,34.0366,34.0366,34.005,34.0129,77508.0
2017-08-04 10:10:00,43.06,43.1,43.05,43.09,166250.0,34.0129,34.0445,34.005,34.0366,166250.0
2017-08-04 10:15:00,43.08,43.13,43.08,43.13,88897.0,34.0287,34.0682,34.0287,34.0682,88897.0
2017-08-04 10:20:00,43.13,43.14,43.1,43.11,60631.0,34.0682,34.0761,34.0445,34.0524,60631.0
2017-08-04 10:25:00,43.11,43.15,43.11,43.13,61551.0,34.0524,34.084,34.0524,34.0682,61551.0
2017-08-04 10:30:00,43.14,43.16,43.12,43.15,81413.0,34.0761,34.0919,34.0603,34.084,81413.0
2017-08-04 10:35:00,43.14,43.16,43.13,43.16,183466.0,34.0761,34.0919,34.0682,34.0919,183466.0
2017-08-04 10:40:00,43.16,43.16,43.14,43.14,36100.0,34.0919,34.0919,34.0761,34.0761,36100.0
2017-08-04 10:45:00,43.15,43.18,43.14,43.17,92671.0,34.084,34.1077,34.0761,34.0998,92671.0
2017-08-04 10:50:00,43.18,43.18,43.12,43.14,100776.0,34.1077,34.1077,34.0603,34.0761,100776.0
2017-08-04 10:55:00,43.14,43.15,43.12,43.14,36393.0,34.0761,34.084,34.0603,34.0761,36393.0
2017-08-04 11:00:00,43.13,43.14,43.11,43.14,43261.0,34.0682,34.0761,34.0524,34.0761,43261.0
2017-08-04 11:05:00,43.14,43.16,43.13,43.15,82445.0,34.0761,34.0919,34.0682,34.084,82445.0
2017-08-04 11:10:00,43.16,43.18,43.14,43.17,70965.0,34.0919,34.1077,34.0761,34.0998,70965.0
2017-08-04 11:15:00,43.17,43.2,43.17,43.2,45058.0,34.0998,34.1235,34.0998,34.1235,45058.0
2017-08-04 11:20:00,43.2,43.2,43.17,43.18,40305.0,34.1235,34.1235,34.0998,34.1077,40305.0
2017-08-04 11:25:00,43.18,43.18,43.16,43.18,44361.0,34.1077,34.1077,34.0919,34.1077,44361.0
2017-08-04 11:30:00,43.18,43.19,43.16,43.16,35256.0,34.1077,34.1156,34.0919,34.0919,35256.0
2017-08-04 11:35:00,43.16,43.18,43.15,43.17,34402.0,34.0919,34.1077,34.084,34.0998,34402.0
2017-08-04 11:40:00,43.18,43.19,43.18,43.18,75015.0,34.1077,34.1156,34.1077,34.1077,75015.0
2017-08-04 11:45:00,43.19,43.21,43.18,43.21,24184.0,34.1156,34.1314,34.1077,34.1314,24184.0
2017-08-04 11:50:00,43.21,43.23,43.2,43.22,45094.0,34.1314,34.1472,34.1235,34.1393,45094.0
2017-08-04 11:55:00,43.21,43.23,43.2,43.23,49422.0,34.1314,34.1472,34.1235,34.1472,49422.0
2017-08-04 12:00:00,43.22,43.25,43.22,43.24,83698.0,34.1393,34.163,34.1393,34.1551,83698.0
2017-08-04 12:05:00,43.25,43.26,43.24,43.25,59453.0,34.163,34.1709,34.1551,34.163,59453.0
2017-08-04 12:10:00,43.24,43.25,43.22,43.23,42075.0,34.1551,34.163,34.1393,34.1472,42075.0
2017-08-04 12:15:00,43.23,43.23,43.21,43.21,20846.0,34.1472,34.1472,34.1314,34.1314,20846.0
2017-08-04 12:20:00,43.21,43.23,43.21,43.23,42730.0,34.1314,34.1472,34.1314,34.1472,42730.0
2017-08-04 12:25:00,43.23,43.23,43.22,43.22,25812.0,34.1472,34.1472,34.1393,34.1393,25812.0
2017-08-04 12:30:00,43.23,43.24,43.21,43.22,61394.0,34.1472,34.1551,34.1314,34.1393,61394.0
2017-08-04 12:35:00,43.22,43.22,43.2,43.21,50234.0,34.1393,34.1393,34.1235,34.1314,50234.0
2017-08-04 12:40:00,43.21,43.22,43.2,43.22,152574.0,34.1314,34.1393,34.1235,34.1393,152574.0
2017-08-04 12:45:00,43.22,43.22,43.21,43.22,53694.0,34.1393,34.1393,34.1314,34.1393,53694.0
2017-08-04 12:50:00,43.22,43.22,43.2,43.21,40746.0,34.1393,34.1393,34.1235,34.1314,40746.0
2017-08-04 12:55:00,43.22,43.22,43.21,43.22,20344.0,34.1393,34.1393,34.1314,34.1393,20344.0
2017-08-04 13:00:00,43.21,43.22,43.2,43.22,39093.0,34.1314,34.1393,34.1235,34.1393,39093.0
2017-08-04 13:05:00,43.21,43.22,43.21,43.22,45949.0,34.1314,34.1393,34.1314,34.1393,45949.0
2017-08-04 13:10:00,43.22,43.22,43.2,43.2,34284.0,34.1393,34.1393,34.1235,34.1235,34284.0
2017-08-04 13:15:00,43.21,43.22,43.2,43.21,44347.0,34.1314,34.1393,34.1235,34.1314,44347.0
2017-08-04 13:20:00,43.22,43.22,43.21,43.22,21094.0,34.1393,34.1393,34.1314,34.1393,21094.0
2017-08-04 13:25:00,43.22,43.22,43.21,43.22,26293.0,34.1393,34.1393,34.1314,34.1393,26293.0
2017-08-04 13:30:00,43.22,43.23,43.21,43.22,22904.0,34.1393,34.1472,34.1314,34.1393,22904.0
2017-08-04 13:35:00,43.23,43.23,43.2,43.21,70303.0,34.1472,34.1472,34.1235,34.1314,70303.0
2017-08-04 13:40:00,43.21,43.22,43.2,43.22,78966.0,34.1314,34.1393,34.1235,34.1393,78966.0
2017-08-04 13:45:00,43.21,43.22,43.2,43.22,73624.0,34.1314,34.1393,34.1235,34.1393,73624.0
2017-08-04 13:50:00,43.21,43.23,43.21,43.22,64940.0,34.1314,34.1472,34.1314,34.1393,64940.0
2017-08-04 13:55:00,43.22,43.23,43.21,43.23,57025.0,34.1393,34.1472,34.1314,34.1472,57025.0
2017-08-04 14:00:00,43.22,43.23,43.22,43.23,73662.0,34.1393,34.1472,34.1393,34.1472,73662.0
2017-08-04 14:05:00,43.23,43.23,43.22,43.23,17460.0,34.1472,34.1472,34.1393,34.1472,17460.0
2017-08-04 14:10:00,43.22,43.23,43.22,43.23,36967.0,34.1393,34.1472,34.1393,34.1472,36967.0
2017-08-04 14:15:00,43.23,43.25,43.22,43.24,99165.0,34.1472,34.163,34.1393,34.1551,99165.0
2017-08-04 14:20:00,43.23,43.24,43.22,43.23,31607.0,34.1472,34.1551,34.1393,34.1472,31607.0
2017-08-04 14:25:00,43.23,43.23,43.22,43.22,70304.0,34.1472,34.1472,34.1393,34.1393,70304.0
2017-08-04 14:30:00,43.22,43.23,43.22,43.22,103511.0,34.1393,34.1472,34.1393,34.1393,103511.0
2017-08-04 14:35:00,43.23,43.23,43.22,43.22,87741.0,34.1472,34.1472,34.1393,34.1393,87741.0
2017-08-04 14:40:00,43.23,43.23,43.22,43.23,131742.0,34.1472,34.1472,34.1393,34.1472,131742.0
2017-08-04 14:45:00,43.22,43.23,43.22,43.22,106793.0,34.1393,34.1472,34.1393,34.1393,106793.0
2017-08-04 14:50:00,43.22,43.23,43.22,43.22,116482.0,34.1393,34.1472,34.1393,34.1393,116482.0
2017-08-04 14:55:00,43.22,43.23,43.2,43.21,134160.0,34.1393,34.1472,34.1235,34.1314,134160.0
2017-08-04 15:00:00,43.21,43.21,43.2,43.2,124614.0,34.1314,34.1314,34.1235,34.1235,124614.0
2017-08-04 15:05:00,43.21,43.22,43.2,43.22,104099.0,34.1314,34.1393,34.1235,34.1393,104099.0
2017-08-04 15:10:00,43.22,43.22,43.21,43.21,154030.0,34.1393,34.1393,34.1314,34.1314,154030.0
2017-08-04 15:15:00,43.21,43.22,43.2,43.2,103688.0,34.1314,34.1393,34.1235,34.1235,103688.0
2017-08-04 15:20:00,43.2,43.21,43.2,43.21,96968.0,34.1235,34.1314,34.1235,34.1314,96968.0
2017-08-04 15:25:00,43.21,43.22,43.2,43.22,160723.0,34.1314,34.1393,34.1235,34.1393,160723.0
2017-08-04 15:30:00,43.21,43.22,43.21,43.21,162080.0,34.1314,34.1393,34.1314,34.1314,162080.0
2017-08-04 15:35:00,43.21,43.22,43.21,43.22,232425.0,34.1314,34.1393,34.1314,34.1393,232425.0
2017-08-04 15:40:00,43.22,43.22,43.21,43.21,125661.0,34.1393,34.1393,34.1314,34.1314,125661.0
2017-08-04 15:45:00,43.22,43.24,43.21,43.22,387145.0,34.1393,34.1551,34.1314,34.1393,387145.0
2017-08-04 15:50:00,43.21,43.23,43.21,43.23,159891.0,34.1314,34.1472,34.1314,34.1472,159891.0
2017-08-04 15:55:00,43.23,43.27,43.22,43.26,298597.0,34.1472,34.1788,34.1393,34.1709,298597.0
2017-08-07 09:30:00,43.41,43.46,43.41,43.45,238953.0,34.2894,34.3289,34.2894,34.321,238953.0
2017-08-07 09:35:00,43.46,43.46,43.44,43.44,47463.0,34.3289,34.3289,34.3131,34.3131,47463.0
2017-08-07 09:40:00,43.45,43.46,43.43,43.46,45145.0,34.321,34.3289,34.3052,34.3289,45145.0
2017-08-07 09:45:00,43.46,43.47,43.45,43.45,52033.0,34.3289,34.3368,34.321,34.321,52033.0
2017-08-07 09:50:00,43.46,43.48,43.43,43.48,52276.0,34.3289,34.3447,34.3052,34.3447,52276.0
2017-08-07 09:55:00,43.49,43.51,43.48,43.51,58593.0,34.3526,34.3684,34.3447,34.3684,58593.0
2017-08-07 10:00:00,43.51,43.51,43.49,43.5,81485.0,34.3684,34.3684,34.3526,34.3605,81485.0
2017-08-07 10:05:00,43.5,43.52,43.49,43.51,200124.0,34.3605,34.3763,34.3526,34.3684,200124.0
2017-08-07 10:10:00,43.51,43.52,43.49,43.49,88390.0,34.3684,34.3763,34.3526,34.3526,88390.0
2017-08-07 10:15:00,43.49,43.49,43.47,43.48,65844.0,34.3526,34.3526,34.3368,34.3447,65844.0
2017-08-07 10:20:00,43.48,43.48,43.46,43.48,245592.0,34.3447,34.3447,34.3289,34.3447,245592.0
2017-08-07 10:25:00,43.48,43.48,43.46,43.47,114068.0,34.3447,34.3447,34.3289,34.3368,114068.0
2017-08-07 10:30:00,43.47,43.48,43.46,43.47,167154.0,34.3368,34.3447,34.3289,34.3368,167154.0
2017-08-07 10:35:00,43.47,43.48,43.46,43.47,106577.0,34.3368,34.3447,34.3289,34.3368,106577.0
2017-08-07 10:40:00,43.48,43.48,43.43,43.44,130574.0,34.3447,34.3447,34.3052,34.3131,130574.0
2017-08-07 10:45:00,43.44,43.45,43.43,43.44,246747.0,34.3131,34.321,34.3052,34.3131,246747.0
2017-08-07 10:50:00,43.45,43.47,43.44,43.47,70003.0,34.321,34.3368,34.3131,34.3368,70003.0
2017-08-07 10:55:00,43.47,43.47,43.45,43.45,105456.0,34.3368,34.3368,34.321,34.321,105456.0
2017-08-07 11:00:00,43.45,43.46,43.44,43.46,33444.0,34.321,34.3289,34.3131,34.3289,33444.0
2017-08-07 11:05:00,43.46,43.46,43.44,43.45,52687.0,34.3289,34.3289,34.3131,34.321,52687.0
2017-08-07 11:10:00,43.45,43.47,43.44,43.46,93206.0,34.321,34.3368,34.3131,34.3289,93206.0
2017-08-07 11:15:00,43.46,43.48,43.45,43.48,54506.0,34.3289,34.3447,34.321,34.3447,54506.0
2017-08-07 11:20:00,43.48,43.48,43.46,43.47,59575.0,34.3447,34.3447,34.3289,34.3368,59575.0
2017-08-07 11:25:00,43.47,43.47,43.46,43.47,54086.0,34.3368,34.3368,34.3289,34.3368,54086.0
2017-08-07 11:30:00,43.47,43.48,43.46,43.48,52677.0,34.3368,34.3447,34.3289,34.3447,52677.0
2017-08-07 11:35:00,43.48,43.49,43.47,43.48,69355.0,34.3447,34.3526,34.3368,34.3447,69355.0
2017-08-07 11:40:00,43.48,43.49,43.47,43.48,55767.0,34.3447,34.3526,34.3368,34.3447,55767.0
2017-08-07 11:45:00,43.47,43.49,43.47,43.48,55036.0,34.3368,34.3526,34.3368,34.3447,55036.0
2017-08-07 11:50:00,43.48,43.49,43.47,43.47,49361.0,34.3447,34.3526,34.3368,34.3368,49361.0
2017-08-07 11:55:00,43.47,43.48,43.47,43.48,62730.0,34.3368,34.3447,34.3368,34.3447,62730.0
2017-08-07 12:00:00,43.48,43.5,43.47,43.49,85100.0,34.3447,34.3605,34.3368,34.3526,85100.0
2017-08-07 12:05:00,43.49,43.5,43.48,43.5,62270.0,34.3526,34.3605,34.3447,34.3605,62270.0
2017-08-07 12:10:00,43.5,43.5,43.49,43.5,13657.0,34.3605,34.3605,34.3526,34.3605,13657.0
2017-08-07 12:15:00,43.5,43.51,43.49,43.51,46556.0,34.3605,34.3684,34.3526,34.3684,46556.0
2017-08-07 12:20:00,43.5,43.51,43.5,43.51,61294.0,34.3605,34.3684,34.3605,34.3684,61294.0
2017-08-07 12:25:00,43.51,43.51,43.5,43.5,28808.0,34.3684,34.3684,34.3605,34.3605,28808.0
2017-08-07 12:30:00,43.51,43.51,43.49,43.5,158117.0,34.3684,34.3684,34.3526,34.3605,158117.0
2017-08-07 12:35:00,43.5,43.5,43.49,43.5,47755.0,34.3605,34.3605,34.3526,34.3605,47755.0
2017-08-07 12:40:00,43.5,43.5,43.49,43.5,21492.0,34.3605,34.3605,34.3526,34.3605,21492.0
2017-08-07 12:45:00,43.5,43.51,43.49,43.51,47062.0,34.3605,34.3684,34.3526,34.3684,47062.0
2017-08-07 12:50:00,43.51,43.51,43.5,43.51,21289.0,34.3684,34.3684,34.3605,34.3684,21289.0
2017-08-07 12:55:00,43.5,43.51,43.5,43.51,36351.0,34.3605,34.3684,34.3605,34.3684,36351.0
2017-08-07 13:00:00,43.51,43.52,43.5,43.52,91092.0,34.3684,34.3763,34.3605,34.3763,91092.0
2017-08-07 13:05:00,43.51,43.52,43.51,43.52,25804.0,34.3684,34.3763,34.3684,34.3763,25804.0
2017-08-07 13:10:00,43.52,43.52,43.51,43.51,66654.0,34.3763,34.3763,34.3684,34.3684,66654.0
2017-08-07 13:15:00,43.51,43.52,43.51,43.51,36360.0,34.3684,34.3763,34.3684,34.3684,36360.0
2017-08-07 13:20:00,43.51,43.52,43.51,43.51,39711.0,34.3684,34.3763,34.3684,34.3684,39711.0
2017-08-07 13:25:00,43.51,43.52,43.51,43.51,30695.0,34.3684,34.3763,34.3684,34.3684,30695.0
2017-08-07 13:30:00,43.51,43.52,43.5,43.5,123682.0,34.3684,34.3763,34.3605,34.3605,123682.0
2017-08-07 13:35:00,43.51,43.51,43.5,43.51,25913.0,34.3684,34.3684,34.3605,34.3684,25913.0
2017-08-07 13:40:00,43.5,43.51,43.5,43.51,26347.0,34.3605,34.3684,34.3605,34.3684,26347.0
2017-08-07 13:45:00,43.51,43.51,43.5,43.51,90949.0,34.3684,34.3684,34.3605,34.3684,90949.0
2017-08-07 13:50:00,43.51,43.51,43.49,43.5,144801.0,34.3684,34.3684,34.3526,34.3605,144801.0
2017-08-07 13:55:00,43.5,43.5,43.49,43.49,119849.0,34.3605,34.3605,34.3526,34.3526,119849.0
2017-08-07 14:00:00,43.49,43.51,43.49,43.51,45290.0,34.3526,34.3684,34.3526,34.3684,45290.0
2017-08-07 14:05:00,43.51,43.51,43.49,43.5,52215.0,34.3684,34.3684,34.3526,34.3605,52215.0
2017-08-07 14:10:00,43.49,43.5,43.49,43.5,48142.0,34.3526,34.3605,34.3526,34.3605,48142.0
2017-08-07 14:15:00,43.5,43.5,43.49,43.5,66671.0,34.3605,34.3605,34.3526,34.3605,66671.0
2017-08-07 14:20:00,43.5,43.5,43.49,43.5,85238.0,34.3605,34.3605,34.3526,34.3605,85238.0
2017-08-07 14:25:00,43.5,43.51,43.49,43.51,92374.0,34.3605,34.3684,34.3526,34.3684,92374.0
2017-08-07 14:30:00,43.51,43.51,43.5,43.51,43981.0,34.3684,34.3684,34.3605,34.3684,43981.0
2017-08-07 14:35:00,43.51,43.52,43.5,43.52,66709.0,34.3684,34.3763,34.3605,34.3763,66709.0
2017-08-07 14:40:00,43.52,43.52,43.51,43.52,53324.0,34.3763,34.3763,34.3684,34.3763,53324.0
2017-08-07 14:45:00,43.52,43.53,43.51,43.53,54133.0,34.3763,34.3842,34.3684,34.3842,54133.0
2017-08-07 14:50:00,43.53,43.53,43.52,43.52,69909.0,34.3842,34.3842,34.3763,34.3763,69909.0
2017-08-07 14:55:00,43.52,43.53,43.51,43.51,87548.0,34.3763,34.3842,34.3684,34.3684,87548.0
2017-08-07 15:00:00,43.52,43.53,43.51,43.52,56399.0,34.3763,34.3842,34.3684,34.3763,56399.0
2017-08-07 15:05:00,43.52,43.53,43.51,43.52,49650.0,34.3763,34.3842,34.3684,34.3763,49650.0
2017-08-07 15:10:00,43.52,43.53,43.51,43.52,79713.0,34.3763,34.3842,34.3684,34.3763,79713.0
2017-08-07 15:15:00,43.53,43.53,43.51,43.51,100544.0,34.3842,34.3842,34.3684,34.3684,100544.0
2017-08-07 15:20:00,43.52,43.52,43.51,43.52,52211.0,34.3763,34.3763,34.3684,34.3763,52211.0
2017-08-07 15:25:00,43.52,43.55,43.51,43.54,119110.0,34.3763,34.4,34.3684,34.3921,119110.0
2017-08-07 15:30:00,43.54,43.54,43.52,43.52,119329.0,34.3921,34.3921,34.3763,34.3763,119329.0
2017-08-07 15:35:00,43.52,43.53,43.52,43.52,53479.0,34.3763,34.3842,34.3763,34.3763,53479.0
2017-08-07 15:40:00,43.52,43.53,43.52,43.52,71101.0,34.3763,34.3842,34.3763,34.3763,71101.0
2017-08-07 15:45:00,43.53,43.54,43.52,43.53,86238.0,34.3842,34.3921,34.3763,34.3842,86238.0
2017-08-07 15:50:00,43.54,43.54,43.53,43.53,119681.0,34.3921,34.3921,34.3842,34.3842,119681.0
2017-08-07 15:55:00,43.53,43.54,43.52,43.52,221851.0,34.3842,34.3921,34.3763,34.3763,221851.0
2017-08-08 09:30:00,43.62,43.66,43.6,43.64,256184.0,34.4553,34.4869,34.4395,34.4711,256184.0
2017-08-08 09:35:00,43.63,43.64,43.6,43.61,110335.0,34.4632,34.4711,34.4395,34.4474,110335.0
2017-08-08 09:40:00,43.61,43.65,43.61,43.64,155305.0,34.4474,34.479,34.4474,34.4711,155305.0
2017-08-08 09:45:00,43.64,43.65,43.63,43.65,94179.0,34.4711,34.479,34.4632,34.479,94179.0
2017-08-08 09:50:00,43.65,43.68,43.64,43.68,63896.0,34.479,34.5027,34.4711,34.5027,63896.0
2017-08-08 09:55:00,43.68,43.68,43.66,43.67,18357.0,34.5027,34.5027,34.4869,34.4948,18357.0
2017-08-08 10:00:00,43.67,43.67,43.63,43.64,100700.0,34.4948,34.4948,34.4632,34.4711,100700.0
2017-08-08 10:05:00,43.64,43.66,43.61,43.64,110717.0,34.4711,34.4869,34.4474,34.4711,110717.0
2017-08-08 10:10:00,43.65,43.65,43.62,43.63,66096.0,34.479,34.479,34.4553,34.4632,66096.0
2017-08-08 10:15:00,43.63,43.65,43.62,43.64,124949.0,34.4632,34.479,34.4553,34.4711,124949.0
2017-08-08 10:20:00,43.64,43.65,43.63,43.64,90296.0,34.4711,34.479,34.4632,34.4711,90296.0
2017-08-08 10:25:00,43.64,43.64,43.61,43.61,90747.0,34.4711,34.4711,34.4474,34.4474,90747.0
2017-08-08 10:30:00,43.62,43.62,43.59,43.61,63422.0,34.4553,34.4553,34.4316,34.4474,63422.0
2017-08-08 10:35:00,43.61,43.63,43.6,43.62,103168.0,34.4474,34.4632,34.4395,34.4553,103168.0
2017-08-08 10:40:00,43.62,43.63,43.61,43.62,72961.0,34.4553,34.4632,34.4474,34.4553,72961.0
2017-08-08 10:45:00,43.62,43.62,43.6,43.6,35926.0,34.4553,34.4553,34.4395,34.4395,35926.0
2017-08-08 10:50:00,43.6,43.65,43.6,43.64,87459.0,34.4395,34.479,34.4395,34.4711,87459.0
2017-08-08 10:55:00,43.65,43.67,43.64,43.67,91770.0,34.479,34.4948,34.4711,34.4948,91770.0
2017-08-08 11:00:00,43.67,43.7,43.66,43.69,91432.0,34.4948,34.5185,34.4869,34.5106,91432.0
2017-08-08 11:05:00,43.69,43.7,43.68,43.68,64585.0,34.5106,34.5185,34.5027,34.5027,64585.0
2017-08-08 11:10:00,43.69,43.7,43.68,43.69,75037.0,34.5106,34.5185,34.5027,34.5106,75037.0
2017-08-08 11:15:00,43.69,43.71,43.69,43.7,94687.0,34.5106,34.5264,34.5106,34.5185,94687.0
2017-08-08 11:20:00,43.71,43.71,43.7,43.7,60057.0,34.5264,34.5264,34.5185,34.5185,60057.0
2017-08-08 11:25:00,43.71,43.72,43.7,43.7,185600.0,34.5264,34.5343,34.5185,34.5185,185600.0
2017-08-08 11:30:00,43.71,43.73,43.7,43.73,142589.0,34.5264,34.5422,34.5185,34.5422,142589.0
2017-08-08 11:35:00,43.73,43.74,43.72,43.73,126184.0,34.5422,34.5501,34.5343,34.5422,126184.0
2017-08-08 11:40:00,43.73,43.75,43.73,43.74,125562.0,34.5422,34.558,34.5422,34.5501,125562.0
2017-08-08 11:45:00,43.73,43.76,43.73,43.74,129821.0,34.5422,34.5659,34.5422,34.5501,129821.0
2017-08-08 11:50:00,43.74,43.76,43.74,43.76,70861.0,34.5501,34.5659,34.5501,34.5659,70861.0
2017-08-08 11:55:00,43.75,43.77,43.75,43.76,88996.0,34.558,34.5738,34.558,34.5659,88996.0
2017-08-08 12:00:00,43.77,43.78,43.76,43.77,43886.0,34.5738,34.5817,34.5659,34.5738,43886.0
2017-08-08 12:05:00,43.77,43.79,43.77,43.78,38712.0,34.5738,34.5896,34.5738,34.5817,38712.0
2017-08-08 12:10:00,43.79,43.8,43.78,43.78,86183.0,34.5896,34.5975,34.5817,34.5817,86183.0
2017-08-08 12:15:00,43.79,43.8,43.75,43.77,154398.0,34.5896,34.5975,34.558,34.5738,154398.0
2017-08-08 12:20:00,43.76,43.77,43.76,43.77,85997.0,34.5659,34.5738,34.5659,34.5738,85997.0
2017-08-08 12:25:00,43.76,43.78,43.76,43.76,59522.0,34.5659,34.5817,34.5659,34.5659,59522.0
2017-08-08 12:30:00,43.76,43.77,43.75,43.75,45406.0,34.5659,34.5738,34.558,34.558,45406.0
2017-08-08 12:35:00,43.76,43.76,43.71,43.71,153942.0,34.5659,34.5659,34.5264,34.5264,153942.0
2017-08-08 12:40:00,43.71,43.73,43.69,43.69,138857.0,34.5264,34.5422,34.5106,34.5106,138857.0
2017-08-08 12:45:00,43.69,43.7,43.67,43.67,89945.0,34.5106,34.5185,34.4948,34.4948,89945.0
2017-08-08 12:50:00,43.67,43.68,43.64,43.66,79035.0,34.4948,34.5027,34.4711,34.4869,79035.0
2017-08-08 12:55:00,43.66,43.67,43.65,43.66,54550.0,34.4869,34.4948,34.479,34.4869,54550.0
2017-08-08 13:00:00,43.66,43.66,43.64,43.64,85729.0,34.4869,34.4869,34.4711,34.4711,85729.0
2017-08-08 13:05:00,43.64,43.67,43.64,43.66,67894.0,34.4711,34.4948,34.4711,34.4869,67894.0
2017-08-08 13:10:00,43.66,43.67,43.66,43.66,38913.0,34.4869,34.4948,34.4869,34.4869,38913.0
2017-08-08 13:15:00,43.66,43.67,43.64,43.65,56213.0,34.4869,34.4948,34.4711,34.479,56213.0
2017-08-08 13:20:00,43.65,43.68,43.64,43.66,70256.0,34.479,34.5027,34.4711,34.4869,70256.0
2017-08-08 13:25:00,43.66,43.67,43.63,43.63,109956.0,34.4869,34.4948,34.4632,34.4632,109956.0
2017-08-08 13:30:00,43.63,43.64,43.61,43.63,187667.0,34.4632,34.4711,34.4474,34.4632,187667.0
2017-08-08 13:35:00,43.63,43.63,43.61,43.62,64466.0,34.4632,34.4632,34.4474,34.4553,64466.0
2017-08-08 13:40:00,43.62,43.63,43.61,43.63,43316.0,34.4553,34.4632,34.4474,34.4632,43316.0
2017-08-08 13:45:00,43.63,43.65,43.62,43.64,94628.0,34.4632,34.479,34.4553,34.4711,94628.0
2017-08-08 13:50:00,43.64,43.64,43.63,43.63,98019.0,34.4711,34.4711,34.4632,34.4632,98019.0
2017-08-08 13:55:00,43.64,43.64,43.63,43.63,52831.0,34.4711,34.4711,34.4632,34.4632,52831.0
2017-08-08 14:00:00,43.63,43.64,43.62,43.63,134868.0,34.4632,34.4711,34.4553,34.4632,134868.0
2017-08-08 14:05:00,43.63,43.64,43.61,43.61,40088.0,34.4632,34.4711,34.4474,34.4474,40088.0
2017-08-08 14:10:00,43.62,43.62,43.61,43.62,41581.0,34.4553,34.4553,34.4474,34.4553,41581.0
2017-08-08 14:15:00,43.62,43.63,43.61,43.62,101387.0,34.4553,34.4632,34.4474,34.4553,101387.0
2017-08-08 14:20:00,43.63,43.64,43.62,43.63,49451.0,34.4632,34.4711,34.4553,34.4632,49451.0
2017-08-08 14:25:00,43.63,43.64,43.62,43.63,60120.0,34.4632,34.4711,34.4553,34.4632,60120.0
2017-08-08 14:30:00,43.63,43.63,43.62,43.63,34612.0,34.4632,34.4632,34.4553,34.4632,34612.0
2017-08-08 14:35:00,43.63,43.63,43.62,43.62,55033.0,34.4632,34.4632,34.4553,34.4553,55033.0
2017-08-08 14:40:00,43.63,43.63,43.61,43.62,84369.0,34.4632,34.4632,34.4474,34.4553,84369.0
2017-08-08 14:45:00,43.61,43.62,43.61,43.61,84529.0,34.4474,34.4553,34.4474,34.4474,84529.0
2017-08-08 14:50:00,43.61,43.63,43.6,43.62,139149.0,34.4474,34.4632,34.4395,34.4553,139149.0
2017-08-08 14:55:00,43.62,43.63,43.6,43.61,151491.0,34.4553,34.4632,34.4395,34.4474,151491.0
2017-08-08 15:00:00,43.6,43.61,43.59,43.59,126030.0,34.4395,34.4474,34.4316,34.4316,126030.0
2017-08-08 15:05:00,43.59,43.62,43.59,43.61,115482.0,34.4316,34.4553,34.4316,34.4474,115482.0
2017-08-08 15:10:00,43.62,43.62,43.6,43.62,61088.0,34.4553,34.4553,34.4395,34.4553,61088.0
2017-08-08 15:15:00,43.62,43.62,43.59,43.59,42901.0,34.4553,34.4553,34.4316,34.4316,42901.0
2017-08-08 15:20:00,43.6,43.61,43.58,43.58,209663.0,34.4395,34.4474,34.4237,34.4237,209663.0
2017-08-08 15:25:00,43.57,43.58,43.53,43.57,138387.0,34.4158,34.4237,34.3842,34.4158,138387.0
2017-08-08 15:30:00,43.57,43.57,43.5,43.52,129675.0,34.4158,34.4158,34.3605,34.3763,129675.0
2017-08-08 15:35:00,43.52,43.53,43.48,43.51,182075.0,34.3763,34.3842,34.3447,34.3684,182075.0
2017-08-08 15:40:00,43.52,43.53,43.51,43.52,175609.0,34.3763,34.3842,34.3684,34.3763,175609.0
2017-08-08 15:45:00,43.51,43.55,43.51,43.54,109478.0,34.3684,34.4,34.3684,34.3921,109478.0
2017-08-08 15:50:00,43.54,43.54,43.51,43.53,136306.0,34.3921,34.3921,34.3684,34.3842,136306.0
2017-08-08 15:55:00,43.52,43.54,43.51,43.53,513185.0,34.3763,34.3921,34.3684,34.3842,513185.0
2017-08-09 09:30:00,43.16,43.21,43.12,43.18,298485.0,34.0919,34.1314,34.0603,34.1077,298485.0
2017-08-09 09:35:00,43.19,43.19,43.1,43.12,704917.0,34.1156,34.1156,34.0445,34.0603,704917.0
2017-08-09 09:40:00,43.12,43.12,43.06,43.1,521060.0,34.0603,34.0603,34.0129,34.0445,521060.0
2017-08-09 09:45:00,43.1,43.11,43.06,43.1,300056.0,34.0445,34.0524,34.0129,34.0445,300056.0
2017-08-09 09:50:00,43.1,43.12,43.08,43.1,146376.0,34.0445,34.0603,34.0287,34.0445,146376.0
2017-08-09 09:55:00,43.11,43.16,43.1,43.16,195902.0,34.0524,34.0919,34.0445,34.0919,195902.0
2017-08-09 10:00:00,43.15,43.16,43.11,43.11,144648.0,34.084,34.0919,34.0524,34.0524,144648.0
2017-08-09 10:05:00,43.11,43.14,43.11,43.13,367536.0,34.0524,34.0761,34.0524,34.0682,367536.0
2017-08-09 10:10:00,43.13,43.14,43.11,43.11,150662.0,34.0682,34.0761,34.0524,34.0524,150662.0
2017-08-09 10:15:00,43.12,43.14,43.11,43.14,260641.0,34.0603,34.0761,34.0524,34.0761,260641.0
2017-08-09 10:20:00,43.13,43.16,43.13,43.16,140992.0,34.0682,34.0919,34.0682,34.0919,140992.0
2017-08-09 10:25:00,43.15,43.16,43.14,43.16,57610.0,34.084,34.0919,34.0761,34.0919,57610.0
2017-08-09 10:30:00,43.15,43.21,43.13,43.21,98292.0,34.084,34.1314,34.0682,34.1314,98292.0
2017-08-09 10:35:00,43.21,43.22,43.18,43.21,149963.0,34.1314,34.1393,34.1077,34.1314,149963.0
2017-08-09 10:40:00,43.22,43.22,43.19,43.19,59685.0,34.1393,34.1393,34.1156,34.1156,59685.0
2017-08-09 10:45:00,43.19,43.22,43.17,43.18,86616.0,34.1156,34.1393,34.0998,34.1077,86616.0
2017-08-09 10:50:00,43.18,43.21,43.17,43.21,42127.0,34.1077,34.1314,34.0998,34.1314,42127.0
2017-08-09 10:55:00,43.21,43.22,43.19,43.21,82881.0,34.1314,34.1393,34.1156,34.1314,82881.0
2017-08-09 11:00:00,43.22,43.22,43.18,43.21,69998.0,34.1393,34.1393,34.1077,34.1314,69998.0
2017-08-09 11:05:00,43.21,43.23,43.2,43.21,46483.0,34.1314,34.1472,34.1235,34.1314,46483.0
2017-08-09 11:10:00,43.21,43.21,43.15,43.17,76487.0,34.1314,34.1314,34.084,34.0998,76487.0
2017-08-09 11:15:00,43.17,43.18,43.14,43.15,40154.0,34.0998,34.1077,34.0761,34.084,40154.0
2017-08-09 11:20:00,43.15,43.18,43.14,43.18,63865.0,34.084,34.1077,34.0761,34.1077,63865.0
2017-08-09 11:25:00,43.18,43.18,43.16,43.17,94868.0,34.1077,34.1077,34.0919,34.0998,94868.0
2017-08-09 11:30:00,43.17,43.19,43.16,43.18,50514.0,34.0998,34.1156,34.0919,34.1077,50514.0
2017-08-09 11:35:00,43.18,43.19,43.16,43.18,45595.0,34.1077,34.1156,34.0919,34.1077,45595.0
2017-08-09 11:40:00,43.18,43.19,43.18,43.19,59467.0,34.1077,34.1156,34.1077,34.1156,59467.0
2017-08-09 11:45:00,43.19,43.19,43.15,43.17,110962.0,34.1156,34.1156,34.084,34.0998,110962.0
2017-08-09 11:50:00,43.16,43.21,43.15,43.2,95129.0,34.0919,34.1314,34.084,34.1235,95129.0
2017-08-09 11:55:00,43.19,43.21,43.18,43.21,61032.0,34.1156,34.1314,34.1077,34.1314,61032.0
2017-08-09 12:00:00,43.2,43.22,43.19,43.21,24967.0,34.1235,34.1393,34.1156,34.1314,24967.0
2017-08-09 12:05:00,43.21,43.22,43.19,43.19,48741.0,34.1314,34.1393,34.1156,34.1156,48741.0
2017-08-09 12:10:00,43.2,43.2,43.19,43.2,33317.0,34.1235,34.1235,34.1156,34.1235,33317.0
2017-08-09 12:15:00,43.2,43.21,43.19,43.21,32641.0,34.1235,34.1314,34.1156,34.1314,32641.0
2017-08-09 12:20:00,43.2,43.23,43.2,43.23,34533.0,34.1235,34.1472,34.1235,34.1472,34533.0
2017-08-09 12:25:00,43.22,43.23,43.2,43.21,44767.0,34.1393,34.1472,34.1235,34.1314,44767.0
2017-08-09 12:30:00,43.2,43.21,43.19,43.2,41482.0,34.1235,34.1314,34.1156,34.1235,41482.0
2017-08-09 12:35:00,43.21,43.22,43.2,43.2,39441.0,34.1314,34.1393,34.1235,34.1235,39441.0
2017-08-09 12:40:00,43.2,43.2,43.18,43.19,25591.0,34.1235,34.1235,34.1077,34.1156,25591.0
2017-08-09 12:45:00,43.19,43.2,43.18,43.19,29637.0,34.1156,34.1235,34.1077,34.1156,29637.0
2017-08-09 12:50:00,43.18,43.19,43.18,43.18,18429.0,34.1077,34.1156,34.1077,34.1077,18429.0
2017-08-09 12:55:00,43.19,43.19,43.18,43.18,31658.0,34.1156,34.1156,34.1077,34.1077,31658.0
2017-08-09 13:00:00,43.19,43.2,43.17,43.2,69083.0,34.1156,34.1235,34.0998,34.1235,69083.0
2017-08-09 13:05:00,43.2,43.21,43.18,43.2,29369.0,34.1235,34.1314,34.1077,34.1235,29369.0
2017-08-09 13:10:00,43.19,43.2,43.19,43.19,25734.0,34.1156,34.1235,34.1156,34.1156,25734.0
2017-08-09 13:15:00,43.2,43.21,43.19,43.2,225534.0,34.1235,34.1314,34.1156,34.1235,225534.0
2017-08-09 13:20:00,43.2,43.23,43.2,43.23,33238.0,34.1235,34.1472,34.1235,34.1472,33238.0
2017-08-09 13:25:00,43.23,43.23,43.21,43.23,143326.0,34.1472,34.1472,34.1314,34.1472,143326.0
2017-08-09 13:30:00,43.22,43.23,43.22,43.22,55905.0,34.1393,34.1472,34.1393,34.1393,55905.0
2017-08-09 13:35:00,43.22,43.24,43.21,43.23,42675.0,34.1393,34.1551,34.1314,34.1472,42675.0
2017-08-09 13:40:00,43.23,43.24,43.22,43.22,16293.0,34.1472,34.1551,34.1393,34.1393,16293.0
2017-08-09 13:45:00,43.22,43.23,43.22,43.22,21292.0,34.1393,34.1472,34.1393,34.1393,21292.0
2017-08-09 13:50:00,43.23,43.23,43.21,43.23,32250.0,34.1472,34.1472,34.1314,34.1472,32250.0
2017-08-09 13:55:00,43.23,43.23,43.21,43.23,73770.0,34.1472,34.1472,34.1314,34.1472,73770.0
2017-08-09 14:00:00,43.23,43.24,43.22,43.23,35965.0,34.1472,34.1551,34.1393,34.1472,35965.0
2017-08-09 14:05:00,43.24,43.24,43.2,43.21,74528.0,34.1551,34.1551,34.1235,34.1314,74528.0
2017-08-09 14:10:00,43.21,43.21,43.18,43.18,22978.0,34.1314,34.1314,34.1077,34.1077,22978.0
2017-08-09 14:15:00,43.18,43.19,43.17,43.18,28401.0,34.1077,34.1156,34.0998,34.1077,28401.0
2017-08-09 14:20:00,43.18,43.19,43.17,43.19,47511.0,34.1077,34.1156,34.0998,34.1156,47511.0
2017-08-09 14:25:00,43.18,43.2,43.18,43.2,62998.0,34.1077,34.1235,34.1077,34.1235,62998.0
2017-08-09 14:30:00,43.2,43.2,43.17,43.18,105060.0,34.1235,34.1235,34.0998,34.1077,105060.0
2017-08-09 14:35:00,43.18,43.2,43.17,43.19,69490.0,34.1077,34.1235,34.0998,34.1156,69490.0
2017-08-09 14:40:00,43.18,43.19,43.18,43.19,23277.0,34.1077,34.1156,34.1077,34.1156,23277.0
2017-08-09 14:45:00,43.19,43.2,43.17,43.19,163463.0,34.1156,34.1235,34.0998,34.1156,163463.0
2017-08-09 14:50:00,43.2,43.2,43.19,43.19,40830.0,34.1235,34.1235,34.1156,34.1156,40830.0
2017-08-09 14:55:00,43.2,43.2,43.19,43.2,93844.0,34.1235,34.1235,34.1156,34.1235,93844.0
2017-08-09 15:00:00,43.2,43.2,43.18,43.19,56343.0,34.1235,34.1235,34.1077,34.1156,56343.0
2017-08-09 15:05:00,43.19,43.2,43.18,43.18,92397.0,34.1156,34.1235,34.1077,34.1077,92397.0
2017-08-09 15:10:00,43.19,43.21,43.18,43.21,41870.0,34.1156,34.1314,34.1077,34.1314,41870.0
2017-08-09 15:15:00,43.21,43.23,43.2,43.22,56815.0,34.1314,34.1472,34.1235,34.1393,56815.0
2017-08-09 15:20:00,43.22,43.22,43.21,43.22,42358.0,34.1393,34.1393,34.1314,34.1393,42358.0
2017-08-09 15:25:00,43.22,43.23,43.21,43.22,58310.0,34.1393,34.1472,34.1314,34.1393,58310.0
2017-08-09 15:30:00,43.22,43.22,43.21,43.21,50415.0,34.1393,34.1393,34.1314,34.1314,50415.0
2017-08-09 15:35:00,43.21,43.24,43.21,43.24,156576.0,34.1314,34.1551,34.1314,34.1551,156576.0
2017-08-09 15:40:00,43.24,43.25,43.23,43.25,79570.0,34.1551,34.163,34.1472,34.163,79570.0
2017-08-09 15:45:00,43.25,43.26,43.24,43.24,90515.0,34.163,34.1709,34.1551,34.1551,90515.0
2017-08-09 15:50:00,43.25,43.26,43.24,43.25,76289.0,34.163,34.1709,34.1551,34.163,76289.0
2017-08-09 15:55:00,43.26,43.27,43.24,43.25,273094.0,34.1709,34.1788,34.1551,34.163,273094.0
2017-08-10 09:30:00,42.84,42.92,42.81,42.83,387134.0,33.8392,33.9023,33.8155,33.8313,387134.0
2017-08-10 09:35:00,42.84,42.84,42.77,42.78,362261.0,33.8392,33.8392,33.7839,33.7918,362261.0
2017-08-10 09:40:00,42.79,42.79,42.74,42.75,251533.0,33.7997,33.7997,33.7602,33.7681,251533.0
2017-08-10 09:45:00,42.75,42.75,42.71,42.74,246208.0,33.7681,33.7681,33.7365,33.7602,246208.0
2017-08-10 09:50:00,42.73,42.77,42.73,42.76,128372.0,33.7523,33.7839,33.7523,33.776,128372.0
2017-08-10 09:55:00,42.76,42.76,42.71,42.72,158390.0,33.776,33.776,33.7365,33.7444,158390.0
2017-08-10 10:00:00,42.72,42.73,42.66,42.68,189309.0,33.7444,33.7523,33.697,33.7128,189309.0
2017-08-10 10:05:00,42.68,42.68,42.59,42.63,264273.0,33.7128,33.7128,33.6417,33.6733,264273.0
2017-08-10 10:10:00,42.63,42.64,42.6,42.63,176857.0,33.6733,33.6812,33.6496,33.6733,176857.0
2017-08-10 10:15:00,42.63,42.67,42.62,42.66,187342.0,33.6733,33.7049,33.6654,33.697,187342.0
2017-08-10 10:20:00,42.66,42.68,42.65,42.66,187960.0,33.697,33.7128,33.6891,33.697,187960.0
2017-08-10 10:25:00,42.65,42.66,42.6,42.62,201519.0,33.6891,33.697,33.6496,33.6654,201519.0
2017-08-10 10:30:00,42.63,42.65,42.62,42.65,133836.0,33.6733,33.6891,33.6654,33.6891,133836.0
2017-08-10 10:35:00,42.64,42.69,42.64,42.69,123296.0,33.6812,33.7207,33.6812,33.7207,123296.0
2017-08-10 10:40:00,42.69,42.69,42.67,42.69,116809.0,33.7207,33.7207,33.7049,33.7207,116809.0
2017-08-10 10:45:00,42.69,42.71,42.68,42.7,133826.0,33.7207,33.7365,33.7128,33.7286,133826.0
2017-08-10 10:50:00,42.7,42.7,42.68,42.7,169463.0,33.7286,33.7286,33.7128,33.7286,169463.0
2017-08-10 10:55:00,42.7,42.7,42.67,42.67,294500.0,33.7286,33.7286,33.7049,33.7049,294500.0
2017-08-10 11:00:00,42.68,42.69,42.67,42.68,227598.0,33.7128,33.7207,33.7049,33.7128,227598.0
2017-08-10 11:05:00,42.67,42.73,42.67,42.73,130593.0,33.7049,33.7523,33.7049,33.7523,130593.0
2017-08-10 11:10:00,42.73,42.73,42.7,42.72,203529.0,33.7523,33.7523,33.7286,33.7444,203529.0
2017-08-10 11:15:00,42.72,42.72,42.68,42.68,189858.0,33.7444,33.7444,33.7128,33.7128,189858.0
2017-08-10 11:20:00,42.69,42.69,42.63,42.64,173771.0,33.7207,33.7207,33.6733,33.6812,173771.0
2017-08-10 11:25:00,42.63,42.66,42.63,42.65,405109.0,33.6733,33.697,33.6733,33.6891,405109.0
2017-08-10 11:30:00,42.66,42.67,42.65,42.66,102751.0,33.697,33.7049,33.6891,33.697,102751.0
2017-08-10 11:35:00,42.66,42.68,42.65,42.67,136045.0,33.697,33.7128,33.6891,33.7049,136045.0
2017-08-10 11:40:00,42.67,42.68,42.63,42.65,163228.0,33.7049,33.7128,33.6733,33.6891,163228.0
2017-08-10 11:45:00,42.64,42.65,42.6,42.61,168878.0,33.6812,33.6891,33.6496,33.6575,168878.0
2017-08-10 11:50:00,42.6,42.62,42.56,42.56,420093.0,33.6496,33.6654,33.618,33.618,420093.0
2017-08-10 11:55:00,42.56,42.58,42.53,42.55,469588.0,33.618,33.6338,33.5943,33.6101,469588.0
2017-08-10 12:00:00,42.54,42.55,42.51,42.51,99191.0,33.6022,33.6101,33.5785,33.5785,99191.0
2017-08-10 12:05:00,42.52,42.52,42.49,42.5,138493.0,33.5864,33.5864,33.5627,33.5706,138493.0
2017-08-10 12:10:00,42.52,42.52,42.49,42.5,76212.0,33.5864,33.5864,33.5627,33.5706,76212.0
2017-08-10 12:15:00,42.49,42.51,42.46,42.48,138217.0,33.5627,33.5785,33.539,33.5548,138217.0
2017-08-10 12:20:00,42.48,42.48,42.44,42.46,115684.0,33.5548,33.5548,33.5232,33.539,115684.0
2017-08-10 12:25:00,42.46,42.47,42.43,42.44,80604.0,33.539,33.5469,33.5153,33.5232,80604.0
2017-08-10 12:30:00,42.44,42.44,42.39,42.4,73438.0,33.5232,33.5232,33.4837,33.4916,73438.0
2017-08-10 12:35:00,42.4,42.4,42.37,42.37,135607.0,33.4916,33.4916,33.4679,33.4679,135607.0
2017-08-10 12:40:00,42.37,42.39,42.35,42.37,233690.0,33.4679,33.4837,33.4521,33.4679,233690.0
2017-08-10 12:45:00,42.36,42.43,42.35,42.38,207478.0,33.46,33.5153,33.4521,33.4758,207478.0
2017-08-10 12:50:00,42.38,42.42,42.37,42.42,65255.0,33.4758,33.5074,33.4679,33.5074,65255.0
2017-08-10 12:55:00,42.41,42.47,42.4,42.46,166724.0,33.4995,33.5469,33.4916,33.539,166724.0
2017-08-10 13:00:00,42.46,42.5,42.45,42.5,158658.0,33.539,33.5706,33.5311,33.5706,158658.0
2017-08-10 13:05:00,42.49,42.5,42.47,42.48,71583.0,33.5627,33.5706,33.5469,33.5548,71583.0
2017-08-10 13:10:00,42.48,42.5,42.47,42.47,73795.0,33.5548,33.5706,33.5469,33.5469,73795.0
2017-08-10 13:15:00,42.47,42.48,42.46,42.47,89756.0,33.5469,33.5548,33.539,33.5469,89756.0
2017-08-10 13:20:00,42.46,42.51,42.46,42.49,63078.0,33.539,33.5785,33.539,33.5627,63078.0
2017-08-10 13:25:00,42.49,42.51,42.48,42.5,49484.0,33.5627,33.5785,33.5548,33.5706,49484.0
2017-08-10 13:30:00,42.5,42.51,42.48,42.48,51407.0,33.5706,33.5785,33.5548,33.5548,51407.0
2017-08-10 13:35:00,42.48,42.49,42.47,42.47,46475.0,33.5548,33.5627,33.5469,33.5469,46475.0
2017-08-10 13:40:00,42.47,42.48,42.46,42.47,40868.0,33.5469,33.5548,33.539,33.5469,40868.0
2017-08-10 13:45:00,42.47,42.48,42.46,42.47,77276.0,33.5469,33.5548,33.539,33.5469,77276.0
2017-08-10 13:50:00,42.47,42.48,42.46,42.46,39389.0,33.5469,33.5548,33.539,33.539,39389.0
2017-08-10 13:55:00,42.46,42.47,42.44,42.45,119387.0,33.539,33.5469,33.5232,33.5311,119387.0
2017-08-10 14:00:00,42.45,42.45,42.41,42.41,79556.0,33.5311,33.5311,33.4995,33.4995,79556.0
2017-08-10 14:05:00,42.41,42.44,42.41,42.42,143542.0,33.4995,33.5232,33.4995,33.5074,143542.0
2017-08-10 14:10:00,42.42,42.47,42.42,42.46,71540.0,33.5074,33.5469,33.5074,33.539,71540.0
2017-08-10 14:15:00,42.46,42.51,42.45,42.5,71939.0,33.539,33.5785,33.5311,33.5706,71939.0
2017-08-10 14:20:00,42.51,42.53,42.49,42.51,75503.0,33.5785,33.5943,33.5627,33.5785,75503.0
2017-08-10 14:25:00,42.51,42.51,42.49,42.5,122294.0,33.5785,33.5785,33.5627,33.5706,122294.0
2017-08-10 14:30:00,42.49,42.54,42.49,42.54,141786.0,33.5627,33.6022,33.5627,33.6022,141786.0
2017-08-10 14:35:00,42.54,42.54,42.49,42.49,84733.0,33.6022,33.6022,33.5627,33.5627,84733.0
2017-08-10 14:40:00,42.5,42.5,42.47,42.48,89482.0,33.5706,33.5706,33.5469,33.5548,89482.0
2017-08-10 14:45:00,42.48,42.52,42.46,42.51,129092.0,33.5548,33.5864,33.539,33.5785,129092.0
2017-08-10 14:50:00,42.5,42.51,42.49,42.5,67251.0,33.5706,33.5785,33.5627,33.5706,67251.0
2017-08-10 14:55:00,42.49,42.5,42.47,42.47,126049.0,33.5627,33.5706,33.5469,33.5469,126049.0
2017-08-10 15:00:00,42.48,42.51,42.48,42.49,121716.0,33.5548,33.5785,33.5548,33.5627,121716.0
2017-08-10 15:05:00,42.48,42.49,42.46,42.46,131461.0,33.5548,33.5627,33.539,33.539,131461.0
2017-08-10 15:10:00,42.47,42.47,42.42,42.42,118438.0,33.5469,33.5469,33.5074,33.5074,118438.0
2017-08-10 15:15:00,42.42,42.42,42.37,42.39,234823.0,33.5074,33.5074,33.4679,33.4837,234823.0
2017-08-10 15:20:00,42.4,42.4,42.36,42.38,139299.0,33.4916,33.4916,33.46,33.4758,139299.0
2017-08-10 15:25:00,42.38,42.39,42.36,42.38,139691.0,33.4758,33.4837,33.46,33.4758,139691.0
2017-08-10 15:30:00,42.38,42.39,42.34,42.35,101830.0,33.4758,33.4837,33.4442,33.4521,101830.0
2017-08-10 15:35:00,42.35,42.37,42.31,42.32,160028.0,33.4521,33.4679,33.4205,33.4284,160028.0
2017-08-10 15:40:00,42.32,42.34,42.31,42.33,165004.0,33.4284,33.4442,33.4205,33.4363,165004.0
2017-08-10 15:45:00,42.33,42.33,42.29,42.29,240280.0,33.4363,33.4363,33.4047,33.4047,240280.0
2017-08-10 15:50:00,42.3,42.33,42.28,42.3,1628860.0,33.4126,33.4363,33.3968,33.4126,1628860.0
2017-08-10 15:55:00,42.3,42.32,42.27,42.28,362929.0,33.4126,33.4284,33.3889,33.3968,362929.0
2017-08-11 09:30:00,42.32,42.38,42.28,42.32,406237.0,33.4284,33.4758,33.3968,33.4284,406237.0
2017-08-11 09:35:00,42.32,42.32,42.25,42.25,897287.0,33.4284,33.4284,33.3731,33.3731,897287.0
2017-08-11 09:40:00,42.25,42.27,42.22,42.26,281507.0,33.3731,33.3889,33.3494,33.381,281507.0
2017-08-11 09:45:00,42.26,42.26,42.22,42.25,175968.0,33.381,33.381,33.3494,33.3731,175968.0
2017-08-11 09:50:00,42.25,42.3,42.24,42.3,118859.0,33.3731,33.4126,33.3652,33.4126,118859.0
2017-08-11 09:55:00,42.3,42.32,42.27,42.32,138292.0,33.4126,33.4284,33.3889,33.4284,138292.0
2017-08-11 10:00:00,42.31,42.35,42.29,42.34,510124.0,33.4205,33.4521,33.4047,33.4442,510124.0
2017-08-11 10:05:00,42.34,42.43,42.34,42.42,561414.0,33.4442,33.5153,33.4442,33.5074,561414.0
2017-08-11 10:10:00,42.42,42.45,42.42,42.43,278498.0,33.5074,33.5311,33.5074,33.5153,278498.0
2017-08-11 10:15:00,42.43,42.45,42.41,42.44,58813.0,33.5153,33.5311,33.4995,33.5232,58813.0
2017-08-11 10:20:00,42.43,42.44,42.41,42.42,49770.0,33.5153,33.5232,33.4995,33.5074,49770.0
2017-08-11 10:25:00,42.43,42.43,42.38,42.39,63551.0,33.5153,33.5153,33.4758,33.4837,63551.0
2017-08-11 10:30:00,42.39,42.4,42.35,42.38,57315.0,33.4837,33.4916,33.4521,33.4758,57315.0
2017-08-11 10:35:00,42.38,42.4,42.38,42.38,70467.0,33.4758,33.4916,33.4758,33.4758,70467.0
2017-08-11 10:40:00,42.39,42.42,42.38,42.4,67949.0,33.4837,33.5074,33.4758,33.4916,67949.0
2017-08-11 10:45:00,42.39,42.4,42.38,42.38,53123.0,33.4837,33.4916,33.4758,33.4758,53123.0
2017-08-11 10:50:00,42.37,42.39,42.37,42.39,24611.0,33.4679,33.4837,33.4679,33.4837,24611.0
2017-08-11 10:55:00,42.38,42.42,42.38,42.4,57050.0,33.4758,33.5074,33.4758,33.4916,57050.0
2017-08-11 11:00:00,42.4,42.41,42.38,42.4,75897.0,33.4916,33.4995,33.4758,33.4916,75897.0
2017-08-11 11:05:00,42.4,42.42,42.39,42.4,34938.0,33.4916,33.5074,33.4837,33.4916,34938.0
2017-08-11 11:10:00,42.41,42.44,42.4,42.43,64738.0,33.4995,33.5232,33.4916,33.5153,64738.0
2017-08-11 11:15:00,42.43,42.44,42.41,42.41,46496.0,33.5153,33.5232,33.4995,33.4995,46496.0
2017-08-11 11:20:00,42.41,42.42,42.38,42.41,87143.0,33.4995,33.5074,33.4758,33.4995,87143.0
2017-08-11 11:25:00,42.41,42.43,42.38,42.39,103114.0,33.4995,33.5153,33.4758,33.4837,103114.0
2017-08-11 11:30:00,42.4,42.42,42.39,42.42,53949.0,33.4916,33.5074,33.4837,33.5074,53949.0
2017-08-11 11:35:00,42.41,42.43,42.41,42.42,37584.0,33.4995,33.5153,33.4995,33.5074,37584.0
2017-08-11 11:40:00,42.41,42.44,42.4,42.43,34225.0,33.4995,33.5232,33.4916,33.5153,34225.0
2017-08-11 11:45:00,42.44,42.45,42.42,42.43,76707.0,33.5232,33.5311,33.5074,33.5153,76707.0
2017-08-11 11:50:00,42.43,42.43,42.35,42.37,266858.0,33.5153,33.5153,33.4521,33.4679,266858.0
2017-08-11 11:55:00,42.38,42.39,42.36,42.37,67017.0,33.4758,33.4837,33.46,33.4679,67017.0
2017-08-11 12:00:00,42.37,42.4,42.36,42.39,102830.0,33.4679,33.4916,33.46,33.4837,102830.0
2017-08-11 12:05:00,42.38,42.43,42.38,42.41,149564.0,33.4758,33.5153,33.4758,33.4995,149564.0
2017-08-11 12:10:00,42.41,42.44,42.41,42.44,82807.0,33.4995,33.5232,33.4995,33.5232,82807.0
2017-08-11 12:15:00,42.43,42.45,42.43,42.45,160046.0,33.5153,33.5311,33.5153,33.5311,160046.0
2017-08-11 12:20:00,42.45,42.47,42.44,42.45,101239.0,33.5311,33.5469,33.5232,33.5311,101239.0
2017-08-11 12:25:00,42.46,42.46,42.44,42.45,131607.0,33.539,33.539,33.5232,33.5311,131607.0
2017-08-11 12:30:00,42.45,42.45,42.43,42.45,135833.0,33.5311,33.5311,33.5153,33.5311,135833.0
2017-08-11 12:35:00,42.45,42.47,42.44,42.47,100079.0,33.5311,33.5469,33.5232,33.5469,100079.0
2017-08-11 12:40:00,42.46,42.5,42.46,42.49,57976.0,33.539,33.5706,33.539,33.5627,57976.0
2017-08-11 12:45:00,42.5,42.52,42.49,42.5,86021.0,33.5706,33.5864,33.5627,33.5706,86021.0
2017-08-11 12:50:00,42.5,42.5,42.49,42.5,68513.0,33.5706,33.5706,33.5627,33.5706,68513.0
2017-08-11 12:55:00,42.49,42.5,42.49,42.5,43630.0,33.5627,33.5706,33.5627,33.5706,43630.0
2017-08-11 13:00:00,42.5,42.55,42.49,42.54,252103.0,33.5706,33.6101,33.5627,33.6022,252103.0
2017-08-11 13:05:00,42.54,42.55,42.53,42.54,64089.0,33.6022,33.6101,33.5943,33.6022,64089.0
2017-08-11 13:10:00,42.54,42.55,42.52,42.53,94497.0,33.6022,33.6101,33.5864,33.5943,94497.0
2017-08-11 13:15:00,42.52,42.54,42.52,42.54,54974.0,33.5864,33.6022,33.5864,33.6022,54974.0
2017-08-11 13:20:00,42.54,42.54,42.51,42.52,114615.0,33.6022,33.6022,33.5785,33.5864,114615.0
2017-08-11 13:25:00,42.52,42.53,42.51,42.52,35675.0,33.5864,33.5943,33.5785,33.5864,35675.0
2017-08-11 13:30:00,42.52,42.53,42.51,42.52,39331.0,33.5864,33.5943,33.5785,33.5864,39331.0
2017-08-11 13:35:00,42.52,42.53,42.51,42.52,169090.0,33.5864,33.5943,33.5785,33.5864,169090.0
2017-08-11 13:40:00,42.52,42.52,42.49,42.51,84100.0,33.5864,33.5864,33.5627,33.5785,84100.0
2017-08-11 13:45:00,42.51,42.52,42.5,42.52,78120.0,33.5785,33.5864,33.5706,33.5864,78120.0
2017-08-11 13:50:00,42.52,42.53,42.51,42.52,44964.0,33.5864,33.5943,33.5785,33.5864,44964.0
2017-08-11 13:55:00,42.53,42.53,42.52,42.52,40491.0,33.5943,33.5943,33.5864,33.5864,40491.0
2017-08-11 14:00:00,42.52,42.53,42.51,42.52,55913.0,33.5864,33.5943,33.5785,33.5864,55913.0
2017-08-11 14:05:00,42.52,42.52,42.51,42.51,45225.0,33.5864,33.5864,33.5785,33.5785,45225.0
2017-08-11 14:10:00,42.51,42.53,42.51,42.52,164939.0,33.5785,33.5943,33.5785,33.5864,164939.0
2017-08-11 14:15:00,42.52,42.53,42.5,42.5,714658.0,33.5864,33.5943,33.5706,33.5706,714658.0
2017-08-11 14:20:00,42.5,42.51,42.49,42.5,49609.0,33.5706,33.5785,33.5627,33.5706,49609.0
2017-08-11 14:25:00,42.5,42.5,42.49,42.5,38649.0,33.5706,33.5706,33.5627,33.5706,38649.0
2017-08-11 14:30:00,42.5,42.5,42.47,42.47,44800.0,33.5706,33.5706,33.5469,33.5469,44800.0
2017-08-11 14:35:00,42.48,42.48,42.43,42.45,71279.0,33.5548,33.5548,33.5153,33.5311,71279.0
2017-08-11 14:40:00,42.45,42.48,42.44,42.47,61341.0,33.5311,33.5548,33.5232,33.5469,61341.0
2017-08-11 14:45:00,42.47,42.47,42.45,42.46,68546.0,33.5469,33.5469,33.5311,33.539,68546.0
2017-08-11 14:50:00,42.46,42.47,42.43,42.44,58416.0,33.539,33.5469,33.5153,33.5232,58416.0
2017-08-11 14:55:00,42.44,42.45,42.41,42.41,98719.0,33.5232,33.5311,33.4995,33.4995,98719.0
2017-08-11 15:00:00,42.42,42.44,42.41,42.42,66662.0,33.5074,33.5232,33.4995,33.5074,66662.0
2017-08-11 15:05:00,42.42,42.43,42.41,42.43,133975.0,33.5074,33.5153,33.4995,33.5153,133975.0
2017-08-11 15:10:00,42.43,42.44,42.42,42.43,606965.0,33.5153,33.5232,33.5074,33.5153,606965.0
2017-08-11 15:15:00,42.42,42.43,42.39,42.39,95389.0,33.5074,33.5153,33.4837,33.4837,95389.0
2017-08-11 15:20:00,42.4,42.42,42.39,42.42,95298.0,33.4916,33.5074,33.4837,33.5074,95298.0
2017-08-11 15:25:00,42.42,42.44,42.41,42.42,78530.0,33.5074,33.5232,33.4995,33.5074,78530.0
2017-08-11 15:30:00,42.41,42.42,42.39,42.41,38475.0,33.4995,33.5074,33.4837,33.4995,38475.0
2017-08-11 15:35:00,42.41,42.42,42.38,42.41,231831.0,33.4995,33.5074,33.4758,33.4995,231831.0
2017-08-11 15:40:00,42.41,42.43,42.4,42.41,204787.0,33.4995,33.5153,33.4916,33.4995,204787.0
2017-08-11 15:45:00,42.41,42.46,42.41,42.45,108885.0,33.4995,33.539,33.4995,33.5311,108885.0
2017-08-11 15:50:00,42.44,42.45,42.43,42.43,78442.0,33.5232,33.5311,33.5153,33.5153,78442.0
2017-08-11 15:55:00,42.43,42.44,42.39,42.41,309255.0,33.5153,33.5232,33.4837,33.4995,309255.0
2017-08-14 09:30:00,42.8,42.82,42.7,42.72,266083.0,33.8076,33.8234,33.7286,33.7444,266083.0
2017-08-14 09:35:00,42.72,42.74,42.7,42.73,208219.0,33.7444,33.7602,33.7286,33.7523,208219.0
2017-08-14 09:40:00,42.74,42.75,42.71,42.73,67495.0,33.7602,33.7681,33.7365,33.7523,67495.0
2017-08-14 09:45:00,42.74,42.76,42.73,42.74,123181.0,33.7602,33.776,33.7523,33.7602,123181.0
2017-08-14 09:50:00,42.74,42.76,42.71,42.73,93198.0,33.7602,33.776,33.7365,33.7523,93198.0
2017-08-14 09:55:00,42.74,42.78,42.73,42.76,67486.0,33.7602,33.7918,33.7523,33.776,67486.0
2017-08-14 10:00:00,42.76,42.79,42.75,42.77,102259.0,33.776,33.7997,33.7681,33.7839,102259.0
2017-08-14 10:05:00,42.77,42.78,42.75,42.77,142212.0,33.7839,33.7918,33.7681,33.7839,142212.0
2017-08-14 10:10:00,42.77,42.79,42.76,42.77,111149.0,33.7839,33.7997,33.776,33.7839,111149.0
2017-08-14 10:15:00,42.77,42.79,42.76,42.78,111941.0,33.7839,33.7997,33.776,33.7918,111941.0
2017-08-14 10:20:00,42.78,42.79,42.76,42.78,151171.0,33.7918,33.7997,33.776,33.7918,151171.0
2017-08-14 10:25:00,42.78,42.8,42.77,42.77,70768.0,33.7918,33.8076,33.7839,33.7839,70768.0
2017-08-14 10:30:00,42.78,42.81,42.77,42.81,245464.0,33.7918,33.8155,33.7839,33.8155,245464.0
2017-08-14 10:35:00,42.8,42.83,42.79,42.83,96170.0,33.8076,33.8313,33.7997,33.8313,96170.0
2017-08-14 10:40:00,42.83,42.86,42.83,42.85,92030.0,33.8313,33.8549,33.8313,33.8471,92030.0
2017-08-14 10:45:00,42.86,42.88,42.85,42.86,63588.0,33.8549,33.8707,33.8471,33.8549,63588.0
2017-08-14 10:50:00,42.87,42.89,42.86,42.88,107879.0,33.8628,33.8786,33.8549,33.8707,107879.0
2017-08-14 10:55:00,42.88,42.88,42.86,42.87,79736.0,33.8707,33.8707,33.8549,33.8628,79736.0
2017-08-14 11:00:00,42.87,42.87,42.83,42.85,78236.0,33.8628,33.8628,33.8313,33.8471,78236.0
2017-08-14 11:05:00,42.85,42.86,42.84,42.85,72855.0,33.8471,33.8549,33.8392,33.8471,72855.0
2017-08-14 11:10:00,42.86,42.87,42.85,42.85,39965.0,33.8549,33.8628,33.8471,33.8471,39965.0
2017-08-14 11:15:00,42.86,42.86,42.84,42.85,46957.0,33.8549,33.8549,33.8392,33.8471,46957.0
2017-08-14 11:20:00,42.86,42.87,42.85,42.87,25586.0,33.8549,33.8628,33.8471,33.8628,25586.0
2017-08-14 11:25:00,42.86,42.9,42.86,42.9,82330.0,33.8549,33.8865,33.8549,33.8865,82330.0
2017-08-14 11:30:00,42.9,42.92,42.89,42.9,136823.0,33.8865,33.9023,33.8786,33.8865,136823.0
2017-08-14 11:35:00,42.9,42.91,42.88,42.9,37556.0,33.8865,33.8944,33.8707,33.8865,37556.0
2017-08-14 11:40:00,42.9,42.92,42.89,42.91,36385.0,33.8865,33.9023,33.8786,33.8944,36385.0
2017-08-14 11:45:00,42.91,42.92,42.9,42.91,98050.0,33.8944,33.9023,33.8865,33.8944,98050.0
2017-08-14 11:50:00,42.91,42.92,42.9,42.9,148373.0,33.8944,33.9023,33.8865,33.8865,148373.0
2017-08-14 11:55:00,42.9,42.91,42.88,42.91,101516.0,33.8865,33.8944,33.8707,33.8944,101516.0
2017-08-14 12:00:00,42.91,42.93,42.9,42.91,74005.0,33.8944,33.9102,33.8865,33.8944,74005.0
2017-08-14 12:05:00,42.92,42.92,42.9,42.91,41178.0,33.9023,33.9023,33.8865,33.8944,41178.0
2017-08-14 12:10:00,42.9,42.91,42.88,42.88,23920.0,33.8865,33.8944,33.8707,33.8707,23920.0
2017-08-14 12:15:00,42.89,42.91,42.88,42.89,40358.0,33.8786,33.8944,33.8707,33.8786,40358.0
2017-08-14 12:20:00,42.9,42.92,42.89,42.92,40076.0,33.8865,33.9023,33.8786,33.9023,40076.0
2017-08-14 12:25:00,42.92,42.92,42.88,42.89,37604.0,33.9023,33.9023,33.8707,33.8786,37604.0
2017-08-14 12:30:00,42.89,42.89,42.87,42.89,43744.0,33.8786,33.8786,33.8628,33.8786,43744.0
2017-08-14 12:35:00,42.88,42.88,42.86,42.87,118418.0,33.8707,33.8707,33.8549,33.8628,118418.0
2017-08-14 12:40:00,42.87,42.87,42.85,42.86,47084.0,33.8628,33.8628,33.8471,33.8549,47084.0
2017-08-14 12:45:00,42.86,42.87,42.85,42.86,30212.0,33.8549,33.8628,33.8471,33.8549,30212.0
2017-08-14 12:50:00,42.86,42.87,42.85,42.86,16548.0,33.8549,33.8628,33.8471,33.8549,16548.0
2017-08-14 12:55:00,42.87,42.87,42.86,42.86,16072.0,33.8628,33.8628,33.8549,33.8549,16072.0
2017-08-14 13:00:00,42.87,42.88,42.86,42.87,36931.0,33.8628,33.8707,33.8549,33.8628,36931.0
2017-08-14 13:05:00,42.87,42.89,42.86,42.88,49204.0,33.8628,33.8786,33.8549,33.8707,49204.0
2017-08-14 13:10:00,42.89,42.89,42.88,42.88,22465.0,33.8786,33.8786,33.8707,33.8707,22465.0
2017-08-14 13:15:00,42.89,42.89,42.87,42.88,27227.0,33.8786,33.8786,33.8628,33.8707,27227.0
2017-08-14 13:20:00,42.88,42.88,42.87,42.87,17533.0,33.8707,33.8707,33.8628,33.8628,17533.0
2017-08-14 13:25:00,42.88,42.88,42.87,42.88,32822.0,33.8707,33.8707,33.8628,33.8707,32822.0
2017-08-14 13:30:00,42.88,42.88,42.86,42.86,58483.0,33.8707,33.8707,33.8549,33.8549,58483.0
2017-08-14 13:35:00,42.87,42.87,42.85,42.87,67737.0,33.8628,33.8628,33.8471,33.8628,67737.0
2017-08-14 13:40:00,42.87,42.87,42.85,42.85,39118.0,33.8628,33.8628,33.8471,33.8471,39118.0
2017-08-14 13:45:00,42.86,42.86,42.81,42.81,191161.0,33.8549,33.8549,33.8155,33.8155,191161.0
2017-08-14 13:50:00,42.82,42.83,42.81,42.83,82326.0,33.8234,33.8313,33.8155,33.8313,82326.0
2017-08-14 13:55:00,42.83,42.84,42.82,42.84,34140.0,33.8313,33.8392,33.8234,33.8392,34140.0
2017-08-14 14:00:00,42.84,42.86,42.84,42.86,68195.0,33.8392,33.8549,33.8392,33.8549,68195.0
2017-08-14 14:05:00,42.85,42.86,42.84,42.84,99544.0,33.8471,33.8549,33.8392,33.8392,99544.0
2017-08-14 14:10:00,42.84,42.85,42.84,42.84,67101.0,33.8392,33.8471,33.8392,33.8392,67101.0
2017-08-14 14:15:00,42.83,42.85,42.81,42.84,175652.0,33.8313,33.8471,33.8155,33.8392,175652.0
2017-08-14 14:20:00,42.85,42.85,42.84,42.84,51552.0,33.8471,33.8471,33.8392,33.8392,51552.0
2017-08-14 14:25:00,42.84,42.85,42.83,42.84,86815.0,33.8392,33.8471,33.8313,33.8392,86815.0
2017-08-14 14:30:00,42.84,42.85,42.83,42.84,64342.0,33.8392,33.8471,33.8313,33.8392,64342.0
2017-08-14 14:35:00,42.85,42.87,42.84,42.87,123146.0,33.8471,33.8628,33.8392,33.8628,123146.0
2017-08-14 14:40:00,42.87,42.87,42.85,42.86,55174.0,33.8628,33.8628,33.8471,33.8549,55174.0
2017-08-14 14:45:00,42.86,42.86,42.82,42.82,76670.0,33.8549,33.8549,33.8234,33.8234,76670.0
2017-08-14 14:50:00,42.82,42.83,42.8,42.82,118990.0,33.8234,33.8313,33.8076,33.8234,118990.0
2017-08-14 14:55:00,42.81,42.83,42.81,42.83,41350.0,33.8155,33.8313,33.8155,33.8313,41350.0
2017-08-14 15:00:00,42.83,42.83,42.8,42.8,60604.0,33.8313,33.8313,33.8076,33.8076,60604.0
2017-08-14 15:05:00,42.81,42.82,42.8,42.82,55888.0,33.8155,33.8234,33.8076,33.8234,55888.0
2017-08-14 15:10:00,42.82,42.82,42.81,42.82,76675.0,33.8234,33.8234,33.8155,33.8234,76675.0
2017-08-14 15:15:00,42.82,42.84,42.81,42.84,101652.0,33.8234,33.8392,33.8155,33.8392,101652.0
2017-08-14 15:20:00,42.84,42.84,42.83,42.84,114907.0,33.8392,33.8392,33.8313,33.8392,114907.0
2017-08-14 15:25:00,42.84,42.86,42.83,42.84,80544.0,33.8392,33.8549,33.8313,33.8392,80544.0
2017-08-14 15:30:00,42.86,42.86,42.82,42.83,146107.0,33.8549,33.8549,33.8234,33.8313,146107.0
2017-08-14 15:35:00,42.83,42.83,42.82,42.83,29508.0,33.8313,33.8313,33.8234,33.8313,29508.0
2017-08-14 15:40:00,42.83,42.83,42.8,42.8,127478.0,33.8313,33.8313,33.8076,33.8076,127478.0
2017-08-14 15:45:00,42.8,42.81,42.79,42.8,157679.0,33.8076,33.8155,33.7997,33.8076,157679.0
2017-08-14 15:50:00,42.8,42.84,42.79,42.83,152374.0,33.8076,33.8392,33.7997,33.8313,152374.0
2017-08-14 15:55:00,42.83,42.84,42.77,42.77,588700.0,33.8313,33.8392,33.7839,33.7839,588700.0
2017-08-15 09:30:00,42.69,42.74,42.6,42.68,746300.0,33.7207,33.7602,33.6496,33.7128,746300.0
2017-08-15 09:35:00,42.67,42.69,42.65,42.69,238016.0,33.7049,33.7207,33.6891,33.7207,238016.0
2017-08-15 09:40:00,42.68,42.69,42.65,42.65,119295.0,33.7128,33.7207,33.6891,33.6891,119295.0
2017-08-15 09:45:00,42.66,42.67,42.63,42.65,121661.0,33.697,33.7049,33.6733,33.6891,121661.0
2017-08-15 09:50:00,42.65,42.66,42.62,42.65,45380.0,33.6891,33.697,33.6654,33.6891,45380.0
2017-08-15 09:55:00,42.66,42.7,42.65,42.69,95631.0,33.697,33.7286,33.6891,33.7207,95631.0
2017-08-15 10:00:00,42.68,42.7,42.67,42.69,131020.0,33.7128,33.7286,33.7049,33.7207,131020.0
2017-08-15 10:05:00,42.68,42.69,42.64,42.64,136617.0,33.7128,33.7207,33.6812,33.6812,136617.0
2017-08-15 10:10:00,42.65,42.65,42.61,42.63,103033.0,33.6891,33.6891,33.6575,33.6733,103033.0
2017-08-15 10:15:00,42.63,42.64,42.59,42.64,70072.0,33.6733,33.6812,33.6417,33.6812,70072.0
2017-08-15 10:20:00,42.64,42.65,42.62,42.64,57293.0,33.6812,33.6891,33.6654,33.6812,57293.0
2017-08-15 10:25:00,42.64,42.68,42.63,42.68,141946.0,33.6812,33.7128,33.6733,33.7128,141946.0
2017-08-15 10:30:00,42.68,42.68,42.62,42.64,67885.0,33.7128,33.7128,33.6654,33.6812,67885.0
2017-08-15 10:35:00,42.64,42.66,42.63,42.66,48457.0,33.6812,33.697,33.6733,33.697,48457.0
2017-08-15 10:40:00,42.66,42.67,42.65,42.67,27747.0,33.697,33.7049,33.6891,33.7049,27747.0
2017-08-15 10:45:00,42.66,42.67,42.64,42.64,130029.0,33.697,33.7049,33.6812,33.6812,130029.0
2017-08-15 10:50:00,42.65,42.66,42.64,42.66,54519.0,33.6891,33.697,33.6812,33.697,54519.0
2017-08-15 10:55:00,42.65,42.67,42.64,42.65,108897.0,33.6891,33.7049,33.6812,33.6891,108897.0
2017-08-15 11:00:00,42.65,42.66,42.64,42.66,33502.0,33.6891,33.697,33.6812,33.697,33502.0
2017-08-15 11:05:00,42.66,42.68,42.64,42.68,43581.0,33.697,33.7128,33.6812,33.7128,43581.0
2017-08-15 11:10:00,42.67,42.69,42.67,42.68,61616.0,33.7049,33.7207,33.7049,33.7128,61616.0
2017-08-15 11:15:00,42.68,42.68,42.67,42.68,29586.0,33.7128,33.7128,33.7049,33.7128,29586.0
2017-08-15 11:20:00,42.69,42.72,42.69,42.71,93739.0,33.7207,33.7444,33.7207,33.7365,93739.0
2017-08-15 11:25:00,42.7,42.72,42.69,42.72,42607.0,33.7286,33.7444,33.7207,33.7444,42607.0
2017-08-15 11:30:00,42.72,42.73,42.7,42.72,36467.0,33.7444,33.7523,33.7286,33.7444,36467.0
2017-08-15 11:35:00,42.72,42.74,42.71,42.71,33237.0,33.7444,33.7602,33.7365,33.7365,33237.0
2017-08-15 11:40:00,42.72,42.74,42.71,42.72,43182.0,33.7444,33.7602,33.7365,33.7444,43182.0
2017-08-15 11:45:00,42.73,42.73,42.7,42.7,64174.0,33.7523,33.7523,33.7286,33.7286,64174.0
2017-08-15 11:50:00,42.71,42.71,42.68,42.7,55972.0,33.7365,33.7365,33.7128,33.7286,55972.0
2017-08-15 11:55:00,42.69,42.71,42.69,42.7,70191.0,33.7207,33.7365,33.7207,33.7286,70191.0
2017-08-15 12:00:00,42.7,42.72,42.69,42.72,98454.0,33.7286,33.7444,33.7207,33.7444,98454.0
2017-08-15 12:05:00,42.72,42.72,42.71,42.72,30954.0,33.7444,33.7444,33.7365,33.7444,30954.0
2017-08-15 12:10:00,42.72,42.72,42.71,42.72,35212.0,33.7444,33.7444,33.7365,33.7444,35212.0
2017-08-15 12:15:00,42.72,42.75,42.71,42.74,37795.0,33.7444,33.7681,33.7365,33.7602,37795.0
2017-08-15 12:20:00,42.75,42.75,42.74,42.75,20207.0,33.7681,33.7681,33.7602,33.7681,20207.0
2017-08-15 12:25:00,42.75,42.75,42.73,42.74,27369.0,33.7681,33.7681,33.7523,33.7602,27369.0
2017-08-15 12:30:00,42.74,42.74,42.73,42.73,17999.0,33.7602,33.7602,33.7523,33.7523,17999.0
2017-08-15 12:35:00,42.73,42.74,42.73,42.74,46962.0,33.7523,33.7602,33.7523,33.7602,46962.0
2017-08-15 12:40:00,42.74,42.75,42.73,42.75,20621.0,33.7602,33.7681,33.7523,33.7681,20621.0
2017-08-15 12:45:00,42.74,42.75,42.74,42.75,14127.0,33.7602,33.7681,33.7602,33.7681,14127.0
2017-08-15 12:50:00,42.74,42.76,42.74,42.74,99294.0,33.7602,33.776,33.7602,33.7602,99294.0
2017-08-15 12:55:00,42.75,42.75,42.74,42.75,13782.0,33.7681,33.7681,33.7602,33.7681,13782.0
2017-08-15 13:00:00,42.75,42.75,42.69,42.7,69128.0,33.7681,33.7681,33.7207,33.7286,69128.0
2017-08-15 13:05:00,42.69,42.7,42.67,42.69,62612.0,33.7207,33.7286,33.7049,33.7207,62612.0
2017-08-15 13:10:00,42.69,42.72,42.69,42.72,33677.0,33.7207,33.7444,33.7207,33.7444,33677.0
2017-08-15 13:15:00,42.71,42.73,42.7,42.72,31081.0,33.7365,33.7523,33.7286,33.7444,31081.0
2017-08-15 13:20:00,42.72,42.73,42.71,42.71,36982.0,33.7444,33.7523,33.7365,33.7365,36982.0
2017-08-15 13:25:00,42.7,42.72,42.69,42.71,44866.0,33.7286,33.7444,33.7207,33.7365,44866.0
2017-08-15 13:30:00,42.71,42.73,42.7,42.71,33201.0,33.7365,33.7523,33.7286,33.7365,33201.0
2017-08-15 13:35:00,42.71,42.71,42.7,42.71,30771.0,33.7365,33.7365,33.7286,33.7365,30771.0
2017-08-15 13:40:00,42.7,42.72,42.7,42.71,35216.0,33.7286,33.7444,33.7286,33.7365,35216.0
2017-08-15 13:45:00,42.71,42.72,42.69,42.71,33292.0,33.7365,33.7444,33.7207,33.7365,33292.0
2017-08-15 13:50:00,42.72,42.73,42.71,42.72,31825.0,33.7444,33.7523,33.7365,33.7444,31825.0
2017-08-15 13:55:00,42.72,42.72,42.7,42.71,30363.0,33.7444,33.7444,33.7286,33.7365,30363.0
2017-08-15 14:00:00,42.72,42.74,42.71,42.73,121045.0,33.7444,33.7602,33.7365,33.7523,121045.0
2017-08-15 14:05:00,42.73,42.74,42.72,42.73,108206.0,33.7523,33.7602,33.7444,33.7523,108206.0
2017-08-15 14:10:00,42.73,42.75,42.73,42.74,43973.0,33.7523,33.7681,33.7523,33.7602,43973.0
2017-08-15 14:15:00,42.73,42.74,42.72,42.74,107509.0,33.7523,33.7602,33.7444,33.7602,107509.0
2017-08-15 14:20:00,42.73,42.74,42.71,42.73,43454.0,33.7523,33.7602,33.7365,33.7523,43454.0
2017-08-15 14:25:00,42.73,42.74,42.71,42.74,69219.0,33.7523,33.7602,33.7365,33.7602,69219.0
2017-08-15 14:30:00,42.73,42.74,42.73,42.74,37769.0,33.7523,33.7602,33.7523,33.7602,37769.0
2017-08-15 14:35:00,42.73,42.75,42.73,42.75,66423.0,33.7523,33.7681,33.7523,33.7681,66423.0
2017-08-15 14:40:00,42.74,42.75,42.72,42.73,48577.0,33.7602,33.7681,33.7444,33.7523,48577.0
2017-08-15 14:45:00,42.73,42.74,42.72,42.73,40208.0,33.7523,33.7602,33.7444,33.7523,40208.0
2017-08-15 14:50:00,42.73,42.74,42.72,42.72,62359.0,33.7523,33.7602,33.7444,33.7444,62359.0
2017-08-15 14:55:00,42.73,42.73,42.71,42.73,44035.0,33.7523,33.7523,33.7365,33.7523,44035.0
2017-08-15 15:00:00,42.72,42.74,42.72,42.74,53347.0,33.7444,33.7602,33.7444,33.7602,53347.0
2017-08-15 15:05:00,42.73,42.76,42.73,42.75,47800.0,33.7523,33.776,33.7523,33.7681,47800.0
2017-08-15 15:10:00,42.76,42.76,42.74,42.76,111742.0,33.776,33.776,33.7602,33.776,111742.0
2017-08-15 15:15:00,42.76,42.77,42.75,42.77,139746.0,33.776,33.7839,33.7681,33.7839,139746.0
2017-08-15 15:20:00,42.77,42.77,42.76,42.76,97109.0,33.7839,33.7839,33.776,33.776,97109.0
2017-08-15 15:25:00,42.76,42.77,42.76,42.76,49213.0,33.776,33.7839,33.776,33.776,49213.0
2017-08-15 15:30:00,42.76,42.77,42.76,42.76,94045.0,33.776,33.7839,33.776,33.776,94045.0
2017-08-15 15:35:00,42.77,42.78,42.76,42.78,109738.0,33.7839,33.7918,33.776,33.7918,109738.0
2017-08-15 15:40:00,42.78,42.78,42.76,42.76,66630.0,33.7918,33.7918,33.776,33.776,66630.0
2017-08-15 15:45:00,42.77,42.77,42.76,42.76,98475.0,33.7839,33.7839,33.776,33.776,98475.0
2017-08-15 15:50:00,42.76,42.76,42.73,42.76,154514.0,33.776,33.776,33.7523,33.776,154514.0
2017-08-15 15:55:00,42.76,42.76,42.72,42.75,453876.0,33.776,33.776,33.7444,33.7681,453876.0
2017-08-16 09:30:00,43.14,43.18,43.09,43.16,233202.0,34.0761,34.1077,34.0366,34.0919,233202.0
2017-08-16 09:35:00,43.16,43.17,43.12,43.13,80679.0,34.0919,34.0998,34.0603,34.0682,80679.0
2017-08-16 09:40:00,43.13,43.16,43.11,43.16,46748.0,34.0682,34.0919,34.0524,34.0919,46748.0
2017-08-16 09:45:00,43.15,43.18,43.13,43.16,40367.0,34.084,34.1077,34.0682,34.0919,40367.0
2017-08-16 09:50:00,43.15,43.17,43.14,43.15,70540.0,34.084,34.0998,34.0761,34.084,70540.0
2017-08-16 09:55:00,43.15,43.17,43.15,43.16,84713.0,34.084,34.0998,34.084,34.0919,84713.0
2017-08-16 10:00:00,43.16,43.18,43.15,43.17,168864.0,34.0919,34.1077,34.084,34.0998,168864.0
2017-08-16 10:05:00,43.17,43.19,43.16,43.18,47963.0,34.0998,34.1156,34.0919,34.1077,47963.0
2017-08-16 10:10:00,43.18,43.18,43.13,43.13,34222.0,34.1077,34.1077,34.0682,34.0682,34222.0
2017-08-16 10:15:00,43.13,43.14,43.12,43.12,71876.0,34.0682,34.0761,34.0603,34.0603,71876.0
2017-08-16 10:20:00,43.12,43.15,43.12,43.14,67684.0,34.0603,34.084,34.0603,34.0761,67684.0
2017-08-16 10:25:00,43.14,43.15,43.13,43.15,44234.0,34.0761,34.084,34.0682,34.084,44234.0
2017-08-16 10:30:00,43.16,43.18,43.14,43.16,97883.0,34.0919,34.1077,34.0761,34.0919,97883.0
2017-08-16 10:35:00,43.16,43.17,43.15,43.17,104247.0,34.0919,34.0998,34.084,34.0998,104247.0
2017-08-16 10:40:00,43.17,43.17,43.16,43.16,36165.0,34.0998,34.0998,34.0919,34.0919,36165.0
2017-08-16 10:45:00,43.15,43.17,43.14,43.15,26470.0,34.084,34.0998,34.0761,34.084,26470.0
2017-08-16 10:50:00,43.14,43.15,43.13,43.14,41372.0,34.0761,34.084,34.0682,34.0761,41372.0
2017-08-16 10:55:00,43.13,43.16,43.13,43.15,65932.0,34.0682,34.0919,34.0682,34.084,65932.0
2017-08-16 11:00:00,43.14,43.16,43.13,43.13,39625.0,34.0761,34.0919,34.0682,34.0682,39625.0
2017-08-16 11:05:00,43.13,43.13,43.11,43.12,34165.0,34.0682,34.0682,34.0524,34.0603,34165.0
2017-08-16 11:10:00,43.12,43.12,43.1,43.12,22360.0,34.0603,34.0603,34.0445,34.0603,22360.0
2017-08-16 11:15:00,43.12,43.13,43.1,43.11,33062.0,34.0603,34.0682,34.0445,34.0524,33062.0
2017-08-16 11:20:00,43.11,43.11,43.09,43.11,61283.0,34.0524,34.0524,34.0366,34.0524,61283.0
2017-08-16 11:25:00,43.11,43.12,43.1,43.12,29404.0,34.0524,34.0603,34.0445,34.0603,29404.0
2017-08-16 11:30:00,43.12,43.15,43.11,43.14,98216.0,34.0603,34.084,34.0524,34.0761,98216.0
2017-08-16 11:35:00,43.15,43.15,43.13,43.14,54237.0,34.084,34.084,34.0682,34.0761,54237.0
2017-08-16 11:40:00,43.13,43.15,43.13,43.15,67977.0,34.0682,34.084,34.0682,34.084,67977.0
2017-08-16 11:45:00,43.15,43.15,43.13,43.13,22402.0,34.084,34.084,34.0682,34.0682,22402.0
2017-08-16 11:50:00,43.13,43.14,43.12,43.13,47452.0,34.0682,34.0761,34.0603,34.0682,47452.0
2017-08-16 11:55:00,43.13,43.14,43.12,43.14,36970.0,34.0682,34.0761,34.0603,34.0761,36970.0
2017-08-16 12:00:00,43.14,43.18,43.13,43.18,82737.0,34.0761,34.1077,34.0682,34.1077,82737.0
2017-08-16 12:05:00,43.18,43.18,43.16,43.17,74902.0,34.1077,34.1077,34.0919,34.0998,74902.0
2017-08-16 12:10:00,43.17,43.18,43.16,43.17,28954.0,34.0998,34.1077,34.0919,34.0998,28954.0
2017-08-16 12:15:00,43.16,43.17,43.15,43.15,34946.0,34.0919,34.0998,34.084,34.084,34946.0
2017-08-16 12:20:00,43.16,43.17,43.15,43.17,43940.0,34.0919,34.0998,34.084,34.0998,43940.0
2017-08-16 12:25:00,43.16,43.17,43.15,43.16,13468.0,34.0919,34.0998,34.084,34.0919,13468.0
2017-08-16 12:30:00,43.16,43.17,43.15,43.17,55119.0,34.0919,34.0998,34.084,34.0998,55119.0
2017-08-16 12:35:00,43.17,43.17,43.16,43.17,19129.0,34.0998,34.0998,34.0919,34.0998,19129.0
2017-08-16 12:40:00,43.17,43.17,43.16,43.17,20265.0,34.0998,34.0998,34.0919,34.0998,20265.0
2017-08-16 12:45:00,43.16,43.17,43.15,43.15,51543.0,34.0919,34.0998,34.084,34.084,51543.0
2017-08-16 12:50:00,43.16,43.17,43.15,43.15,61994.0,34.0919,34.0998,34.084,34.084,61994.0
2017-08-16 12:55:00,43.15,43.16,43.14,43.15,22812.0,34.084,34.0919,34.0761,34.084,22812.0
2017-08-16 13:00:00,43.14,43.18,43.14,43.17,53716.0,34.0761,34.1077,34.0761,34.0998,53716.0
2017-08-16 13:05:00,43.18,43.2,43.17,43.2,68245.0,34.1077,34.1235,34.0998,34.1235,68245.0
2017-08-16 13:10:00,43.2,43.21,43.16,43.16,83730.0,34.1235,34.1314,34.0919,34.0919,83730.0
2017-08-16 13:15:00,43.16,43.2,43.16,43.19,47238.0,34.0919,34.1235,34.0919,34.1156,47238.0
2017-08-16 13:20:00,43.18,43.19,43.17,43.19,31639.0,34.1077,34.1156,34.0998,34.1156,31639.0
2017-08-16 13:25:00,43.19,43.19,43.15,43.17,53354.0,34.1156,34.1156,34.084,34.0998,53354.0
2017-08-16 13:30:00,43.17,43.18,43.15,43.18,45682.0,34.0998,34.1077,34.084,34.1077,45682.0
2017-08-16 13:35:00,43.17,43.18,43.16,43.18,13144.0,34.0998,34.1077,34.0919,34.1077,13144.0
2017-08-16 13:40:00,43.18,43.18,43.15,43.17,30132.0,34.1077,34.1077,34.084,34.0998,30132.0
2017-08-16 13:45:00,43.17,43.17,43.15,43.16,109136.0,34.0998,34.0998,34.084,34.0919,109136.0
2017-08-16 13:50:00,43.16,43.18,43.16,43.17,61776.0,34.0919,34.1077,34.0919,34.0998,61776.0
2017-08-16 13:55:00,43.17,43.2,43.16,43.18,48760.0,34.0998,34.1235,34.0919,34.1077,48760.0
2017-08-16 14:00:00,43.2,43.26,43.17,43.23,144898.0,34.1235,34.1709,34.0998,34.1472,144898.0
2017-08-16 14:05:00,43.23,43.26,43.22,43.24,120336.0,34.1472,34.1709,34.1393,34.1551,120336.0
2017-08-16 14:10:00,43.25,43.27,43.24,43.26,46393.0,34.163,34.1788,34.1551,34.1709,46393.0
2017-08-16 14:15:00,43.26,43.26,43.19,43.2,66422.0,34.1709,34.1709,34.1156,34.1235,66422.0
2017-08-16 14:20:00,43.19,43.22,43.17,43.19,137010.0,34.1156,34.1393,34.0998,34.1156,137010.0
2017-08-16 14:25:00,43.19,43.21,43.17,43.21,69193.0,34.1156,34.1314,34.0998,34.1314,69193.0
2017-08-16 14:30:00,43.21,43.21,43.18,43.21,71639.0,34.1314,34.1314,34.1077,34.1314,71639.0
2017-08-16 14:35:00,43.21,43.23,43.2,43.22,46248.0,34.1314,34.1472,34.1235,34.1393,46248.0
2017-08-16 14:40:00,43.21,43.23,43.2,43.23,63413.0,34.1314,34.1472,34.1235,34.1472,63413.0
2017-08-16 14:45:00,43.23,43.24,43.21,43.24,28719.0,34.1472,34.1551,34.1314,34.1551,28719.0
2017-08-16 14:50:00,43.23,43.25,43.23,43.25,65127.0,34.1472,34.163,34.1472,34.163,65127.0
2017-08-16 14:55:00,43.25,43.26,43.24,43.25,42134.0,34.163,34.1709,34.1551,34.163,42134.0
2017-08-16 15:00:00,43.25,43.25,43.23,43.24,47265.0,34.163,34.163,34.1472,34.1551,47265.0
2017-08-16 15:05:00,43.24,43.25,43.21,43.22,95875.0,34.1551,34.163,34.1314,34.1393,95875.0
2017-08-16 15:10:00,43.22,43.23,43.2,43.23,84824.0,34.1393,34.1472,34.1235,34.1472,84824.0
2017-08-16 15:15:00,43.23,43.24,43.22,43.22,67595.0,34.1472,34.1551,34.1393,34.1393,67595.0
2017-08-16 15:20:00,43.23,43.25,43.22,43.25,76913.0,34.1472,34.163,34.1393,34.163,76913.0
2017-08-16 15:25:00,43.25,43.25,43.23,43.24,62255.0,34.163,34.163,34.1472,34.1551,62255.0
2017-08-16 15:30:00,43.25,43.25,43.23,43.25,101913.0,34.163,34.163,34.1472,34.163,101913.0
2017-08-16 15:35:00,43.25,43.26,43.24,43.25,95204.0,34.163,34.1709,34.1551,34.163,95204.0
2017-08-16 15:40:00,43.24,43.25,43.22,43.23,146339.0,34.1551,34.163,34.1393,34.1472,146339.0
2017-08-16 15:45:00,43.23,43.24,43.22,43.23,176456.0,34.1472,34.1551,34.1393,34.1472,176456.0
2017-08-16 15:50:00,43.23,43.25,43.22,43.25,116412.0,34.1472,34.163,34.1393,34.163,116412.0
2017-08-16 15:55:00,43.25,43.28,43.23,43.27,608676.0,34.163,34.1867,34.1472,34.1788,608676.0
2017-08-17 09:30:00,43.14,43.16,43.12,43.16,381246.0,34.0761,34.0919,34.0603,34.0919,381246.0
2017-08-17 09:35:00,43.15,43.17,43.13,43.15,231464.0,34.084,34.0998,34.0682,34.084,231464.0
2017-08-17 09:40:00,43.15,43.17,43.14,43.17,173953.0,34.084,34.0998,34.0761,34.0998,173953.0
2017-08-17 09:45:00,43.17,43.19,43.17,43.19,47860.0,34.0998,34.1156,34.0998,34.1156,47860.0
2017-08-17 09:50:00,43.19,43.19,43.16,43.18,31215.0,34.1156,34.1156,34.0919,34.1077,31215.0
2017-08-17 09:55:00,43.18,43.19,43.13,43.14,148604.0,34.1077,34.1156,34.0682,34.0761,148604.0
2017-08-17 10:00:00,43.14,43.17,43.1,43.15,202698.0,34.0761,34.0998,34.0445,34.084,202698.0
2017-08-17 10:05:00,43.16,43.17,43.14,43.15,140003.0,34.0919,34.0998,34.0761,34.084,140003.0
2017-08-17 10:10:00,43.15,43.17,43.09,43.1,433333.0,34.084,34.0998,34.0366,34.0445,433333.0
2017-08-17 10:15:00,43.09,43.1,43.03,43.05,127613.0,34.0366,34.0445,33.9892,34.005,127613.0
2017-08-17 10:20:00,43.05,43.06,43.02,43.06,208143.0,34.005,34.0129,33.9813,34.0129,208143.0
2017-08-17 10:25:00,43.05,43.08,43.04,43.08,84663.0,34.005,34.0287,33.9971,34.0287,84663.0
2017-08-17 10:30:00,43.08,43.11,43.06,43.09,462623.0,34.0287,34.0524,34.0129,34.0366,462623.0
2017-08-17 10:35:00,43.1,43.12,43.08,43.1,145108.0,34.0445,34.0603,34.0287,34.0445,145108.0
2017-08-17 10:40:00,43.09,43.1,43.03,43.04,116283.0,34.0366,34.0445,33.9892,33.9971,116283.0
2017-08-17 10:45:00,43.04,43.08,43.03,43.07,64373.0,33.9971,34.0287,33.9892,34.0208,64373.0
2017-08-17 10:50:00,43.07,43.09,43.03,43.09,69123.0,34.0208,34.0366,33.9892,34.0366,69123.0
2017-08-17 10:55:00,43.09,43.11,43.08,43.09,77963.0,34.0366,34.0524,34.0287,34.0366,77963.0
2017-08-17 11:00:00,43.08,43.12,43.08,43.12,58367.0,34.0287,34.0603,34.0287,34.0603,58367.0
2017-08-17 11:05:00,43.12,43.16,43.12,43.15,55127.0,34.0603,34.0919,34.0603,34.084,55127.0
2017-08-17 11:10:00,43.14,43.16,43.13,43.15,79886.0,34.0761,34.0919,34.0682,34.084,79886.0
2017-08-17 11:15:00,43.15,43.16,43.14,43.14,67954.0,34.084,34.0919,34.0761,34.0761,67954.0
2017-08-17 11:20:00,43.15,43.15,43.13,43.14,55831.0,34.084,34.084,34.0682,34.0761,55831.0
2017-08-17 11:25:00,43.14,43.15,43.1,43.11,71283.0,34.0761,34.084,34.0445,34.0524,71283.0
2017-08-17 11:30:00,43.09,43.11,43.06,43.08,100256.0,34.0366,34.0524,34.0129,34.0287,100256.0
2017-08-17 11:35:00,43.08,43.09,43.05,43.06,89633.0,34.0287,34.0366,34.005,34.0129,89633.0
2017-08-17 11:40:00,43.06,43.1,43.05,43.09,88812.0,34.0129,34.0445,34.005,34.0366,88812.0
2017-08-17 11:45:00,43.1,43.11,43.06,43.06,115696.0,34.0445,34.0524,34.0129,34.0129,115696.0
2017-08-17 11:50:00,43.07,43.09,43.06,43.09,64944.0,34.0208,34.0366,34.0129,34.0366,64944.0
2017-08-17 11:55:00,43.09,43.09,43.06,43.07,89876.0,34.0366,34.0366,34.0129,34.0208,89876.0
2017-08-17 12:00:00,43.06,43.08,43.05,43.06,76357.0,34.0129,34.0287,34.005,34.0129,76357.0
2017-08-17 12:05:00,43.06,43.07,43.03,43.04,73089.0,34.0129,34.0208,33.9892,33.9971,73089.0
2017-08-17 12:10:00,43.03,43.04,43.01,43.03,128542.0,33.9892,33.9971,33.9734,33.9892,128542.0
2017-08-17 12:15:00,43.02,43.03,43.0,43.02,190811.0,33.9813,33.9892,33.9655,33.9813,190811.0
2017-08-17 12:20:00,43.02,43.03,43.0,43.03,103990.0,33.9813,33.9892,33.9655,33.9892,103990.0
2017-08-17 12:25:00,43.03,43.03,43.0,43.03,34981.0,33.9892,33.9892,33.9655,33.9892,34981.0
2017-08-17 12:30:00,43.03,43.03,42.99,43.0,60014.0,33.9892,33.9892,33.9576,33.9655,60014.0
2017-08-17 12:35:00,43.0,43.03,42.99,43.03,64197.0,33.9655,33.9892,33.9576,33.9892,64197.0
2017-08-17 12:40:00,43.02,43.03,43.0,43.0,77246.0,33.9813,33.9892,33.9655,33.9655,77246.0
2017-08-17 12:45:00,43.0,43.02,42.99,43.01,42590.0,33.9655,33.9813,33.9576,33.9734,42590.0
2017-08-17 12:50:00,43.01,43.01,42.97,42.98,52887.0,33.9734,33.9734,33.9418,33.9497,52887.0
2017-08-17 12:55:00,42.97,42.98,42.93,42.95,48930.0,33.9418,33.9497,33.9102,33.926,48930.0
2017-08-17 13:00:00,42.95,42.96,42.92,42.92,43252.0,33.926,33.9339,33.9023,33.9023,43252.0
2017-08-17 13:05:00,42.93,42.95,42.91,42.94,69239.0,33.9102,33.926,33.8944,33.9181,69239.0
2017-08-17 13:10:00,42.94,42.94,42.9,42.91,202404.0,33.9181,33.9181,33.8865,33.8944,202404.0
2017-08-17 13:15:00,42.89,42.92,42.89,42.92,113339.0,33.8786,33.9023,33.8786,33.9023,113339.0
2017-08-17 13:20:00,42.91,42.92,42.89,42.9,115237.0,33.8944,33.9023,33.8786,33.8865,115237.0
2017-08-17 13:25:00,42.9,42.94,42.9,42.94,85328.0,33.8865,33.9181,33.8865,33.9181,85328.0
2017-08-17 13:30:00,42.94,42.96,42.92,42.95,44574.0,33.9181,33.9339,33.9023,33.926,44574.0
2017-08-17 13:35:00,42.94,42.98,42.94,42.96,33998.0,33.9181,33.9497,33.9181,33.9339,33998.0
2017-08-17 13:40:00,42.95,42.96,42.93,42.94,128231.0,33.926,33.9339,33.9102,33.9181,128231.0
2017-08-17 13:45:00,42.93,42.94,42.91,42.92,37619.0,33.9102,33.9181,33.8944,33.9023,37619.0
2017-08-17 13:50:00,42.92,42.92,42.9,42.91,68283.0,33.9023,33.9023,33.8865,33.8944,68283.0
2017-08-17 13:55:00,42.9,42.92,42.88,42.92,71013.0,33.8865,33.9023,33.8707,33.9023,71013.0
2017-08-17 14:00:00,42.92,42.92,42.89,42.89,111014.0,33.9023,33.9023,33.8786,33.8786,111014.0
2017-08-17 14:05:00,42.9,42.91,42.89,42.91,42739.0,33.8865,33.8944,33.8786,33.8944,42739.0
2017-08-17 14:10:00,42.91,42.92,42.9,42.91,58256.0,33.8944,33.9023,33.8865,33.8944,58256.0
2017-08-17 14:15:00,42.91,42.91,42.86,42.88,97159.0,33.8944,33.8944,33.8549,33.8707,97159.0
2017-08-17 14:20:00,42.88,42.88,42.85,42.87,134674.0,33.8707,33.8707,33.8471,33.8628,134674.0
2017-08-17 14:25:00,42.87,42.9,42.87,42.9,42948.0,33.8628,33.8865,33.8628,33.8865,42948.0
2017-08-17 14:30:00,42.9,42.9,42.88,42.89,62798.0,33.8865,33.8865,33.8707,33.8786,62798.0
2017-08-17 14:35:00,42.89,42.9,42.87,42.87,58819.0,33.8786,33.8865,33.8628,33.8628,58819.0
2017-08-17 14:40:00,42.87,42.89,42.84,42.84,74544.0,33.8628,33.8786,33.8392,33.8392,74544.0
2017-08-17 14:45:00,42.85,42.87,42.84,42.85,95434.0,33.8471,33.8628,33.8392,33.8471,95434.0
2017-08-17 14:50:00,42.85,42.86,42.83,42.85,41914.0,33.8471,33.8549,33.8313,33.8471,41914.0
2017-08-17 14:55:00,42.85,42.86,42.84,42.85,32834.0,33.8471,33.8549,33.8392,33.8471,32834.0
2017-08-17 15:00:00,42.85,42.85,42.82,42.83,87320.0,33.8471,33.8471,33.8234,33.8313,87320.0
2017-08-17 15:05:00,42.83,42.83,42.8,42.83,71415.0,33.8313,33.8313,33.8076,33.8313,71415.0
2017-08-17 15:10:00,42.83,42.83,42.8,42.81,94410.0,33.8313,33.8313,33.8076,33.8155,94410.0
2017-08-17 15:15:00,42.81,42.81,42.76,42.76,187677.0,33.8155,33.8155,33.776,33.776,187677.0
2017-08-17 15:20:00,42.76,42.77,42.74,42.75,115142.0,33.776,33.7839,33.7602,33.7681,115142.0
2017-08-17 15:25:00,42.76,42.77,42.74,42.76,40876.0,33.776,33.7839,33.7602,33.776,40876.0
2017-08-17 15:30:00,42.75,42.8,42.74,42.8,58308.0,33.7681,33.8076,33.7602,33.8076,58308.0
2017-08-17 15:35:00,42.8,42.81,42.76,42.77,117115.0,33.8076,33.8155,33.776,33.7839,117115.0
2017-08-17 15:40:00,42.77,42.77,42.73,42.75,148430.0,33.7839,33.7839,33.7523,33.7681,148430.0
2017-08-17 15:45:00,42.74,42.75,42.7,42.71,170041.0,33.7602,33.7681,33.7286,33.7365,170041.0
2017-08-17 15:50:00,42.7,42.73,42.69,42.73,186499.0,33.7286,33.7523,33.7207,33.7523,186499.0
2017-08-17 15:55:00,42.73,42.73,42.7,42.71,307824.0,33.7523,33.7523,33.7286,33.7365,307824.0
2017-08-18 09:30:00,42.9,42.94,42.83,42.87,271376.0,33.8865,33.9181,33.8313,33.8628,271376.0
2017-08-18 09:35:00,42.87,42.91,42.8,42.8,150602.0,33.8628,33.8944,33.8076,33.8076,150602.0
2017-08-18 09:40:00,42.8,42.82,42.79,42.81,274348.0,33.8076,33.8234,33.7997,33.8155,274348.0
2017-08-18 09:45:00,42.81,42.82,42.77,42.8,225070.0,33.8155,33.8234,33.7839,33.8076,225070.0
2017-08-18 09:50:00,42.8,42.82,42.75,42.77,122230.0,33.8076,33.8234,33.7681,33.7839,122230.0
2017-08-18 09:55:00,42.77,42.78,42.74,42.76,70672.0,33.7839,33.7918,33.7602,33.776,70672.0
2017-08-18 10:00:00,42.76,42.83,42.75,42.83,1439571.0,33.776,33.8313,33.7681,33.8313,1439571.0
2017-08-18 10:05:00,42.83,42.85,42.81,42.83,256552.0,33.8313,33.8471,33.8155,33.8313,256552.0
2017-08-18 10:10:00,42.83,42.83,42.81,42.83,52976.0,33.8313,33.8313,33.8155,33.8313,52976.0
2017-08-18 10:15:00,42.83,42.87,42.82,42.84,81459.0,33.8313,33.8628,33.8234,33.8392,81459.0
2017-08-18 10:20:00,42.84,42.87,42.83,42.86,50677.0,33.8392,33.8628,33.8313,33.8549,50677.0
2017-08-18 10:25:00,42.86,42.86,42.82,42.83,56822.0,33.8549,33.8549,33.8234,33.8313,56822.0
2017-08-18 10:30:00,42.83,42.83,42.79,42.81,35443.0,33.8313,33.8313,33.7997,33.8155,35443.0
2017-08-18 10:35:00,42.82,42.88,42.81,42.88,64255.0,33.8234,33.8707,33.8155,33.8707,64255.0
2017-08-18 10:40:00,42.88,42.91,42.87,42.9,41674.0,33.8707,33.8944,33.8628,33.8865,41674.0
2017-08-18 10:45:00,42.89,42.9,42.87,42.89,70263.0,33.8786,33.8865,33.8628,33.8786,70263.0
2017-08-18 10:50:00,42.89,42.94,42.88,42.92,82867.0,33.8786,33.9181,33.8707,33.9023,82867.0
2017-08-18 10:55:00,42.92,42.97,42.92,42.95,49758.0,33.9023,33.9418,33.9023,33.926,49758.0
2017-08-18 11:00:00,42.94,42.97,42.93,42.96,30599.0,33.9181,33.9418,33.9102,33.9339,30599.0
2017-08-18 11:05:00,42.95,42.95,42.9,42.91,85699.0,33.926,33.926,33.8865,33.8944,85699.0
2017-08-18 11:10:00,42.91,42.92,42.89,42.91,92600.0,33.8944,33.9023,33.8786,33.8944,92600.0
2017-08-18 11:15:00,42.91,43.0,42.91,42.99,176382.0,33.8944,33.9655,33.8944,33.9576,176382.0
2017-08-18 11:20:00,42.99,43.01,42.98,43.0,53823.0,33.9576,33.9734,33.9497,33.9655,53823.0
2017-08-18 11:25:00,43.0,43.08,43.0,43.07,78927.0,33.9655,34.0287,33.9655,34.0208,78927.0
2017-08-18 11:30:00,43.07,43.09,43.03,43.08,123547.0,34.0208,34.0366,33.9892,34.0287,123547.0
2017-08-18 11:35:00,43.08,43.08,43.04,43.07,88522.0,34.0287,34.0287,33.9971,34.0208,88522.0
2017-08-18 11:40:00,43.07,43.09,43.05,43.07,55205.0,34.0208,34.0366,34.005,34.0208,55205.0
2017-08-18 11:45:00,43.08,43.11,43.06,43.11,149750.0,34.0287,34.0524,34.0129,34.0524,149750.0
2017-08-18 11:50:00,43.11,43.17,43.1,43.16,134403.0,34.0524,34.0998,34.0445,34.0919,134403.0
2017-08-18 11:55:00,43.15,43.17,43.14,43.15,60152.0,34.084,34.0998,34.0761,34.084,60152.0
2017-08-18 12:00:00,43.15,43.16,43.09,43.09,104439.0,34.084,34.0919,34.0366,34.0366,104439.0
2017-08-18 12:05:00,43.1,43.11,43.09,43.11,80365.0,34.0445,34.0524,34.0366,34.0524,80365.0
2017-08-18 12:10:00,43.11,43.14,43.1,43.1,93233.0,34.0524,34.0761,34.0445,34.0445,93233.0
2017-08-18 12:15:00,43.1,43.12,43.07,43.09,132881.0,34.0445,34.0603,34.0208,34.0366,132881.0
2017-08-18 12:20:00,43.09,43.1,43.05,43.06,56605.0,34.0366,34.0445,34.005,34.0129,56605.0
2017-08-18 12:25:00,43.06,43.11,43.06,43.11,67673.0,34.0129,34.0524,34.0129,34.0524,67673.0
2017-08-18 12:30:00,43.11,43.14,43.09,43.14,44163.0,34.0524,34.0761,34.0366,34.0761,44163.0
2017-08-18 12:35:00,43.14,43.14,43.12,43.13,27858.0,34.0761,34.0761,34.0603,34.0682,27858.0
2017-08-18 12:40:00,43.13,43.21,43.12,43.15,53001.0,34.0682,34.1314,34.0603,34.084,53001.0
2017-08-18 12:45:00,43.16,43.19,43.13,43.18,88024.0,34.0919,34.1156,34.0682,34.1077,88024.0
2017-08-18 12:50:00,43.18,43.19,43.15,43.18,41367.0,34.1077,34.1156,34.084,34.1077,41367.0
2017-08-18 12:55:00,43.18,43.19,43.15,43.16,25484.0,34.1077,34.1156,34.084,34.0919,25484.0
2017-08-18 13:00:00,43.16,43.17,43.12,43.13,67133.0,34.0919,34.0998,34.0603,34.0682,67133.0
2017-08-18 13:05:00,43.13,43.16,43.13,43.14,50875.0,34.0682,34.0919,34.0682,34.0761,50875.0
2017-08-18 13:10:00,43.14,43.17,43.13,43.13,45311.0,34.0761,34.0998,34.0682,34.0682,45311.0
2017-08-18 13:15:00,43.13,43.16,43.12,43.13,37451.0,34.0682,34.0919,34.0603,34.0682,37451.0
2017-08-18 13:20:00,43.13,43.13,43.09,43.1,47442.0,34.0682,34.0682,34.0366,34.0445,47442.0
2017-08-18 13:25:00,43.09,43.13,43.09,43.12,29766.0,34.0366,34.0682,34.0366,34.0603,29766.0
2017-08-18 13:30:00,43.12,43.14,43.11,43.13,33762.0,34.0603,34.0761,34.0524,34.0682,33762.0
2017-08-18 13:35:00,43.12,43.13,43.08,43.09,41047.0,34.0603,34.0682,34.0287,34.0366,41047.0
2017-08-18 13:40:00,43.08,43.09,43.07,43.09,32773.0,34.0287,34.0366,34.0208,34.0366,32773.0
2017-08-18 13:45:00,43.08,43.11,43.08,43.1,52214.0,34.0287,34.0524,34.0287,34.0445,52214.0
2017-08-18 13:50:00,43.1,43.11,43.08,43.1,27245.0,34.0445,34.0524,34.0287,34.0445,27245.0
2017-08-18 13:55:00,43.1,43.1,43.05,43.05,41717.0,34.0445,34.0445,34.005,34.005,41717.0
2017-08-18 14:00:00,43.05,43.07,43.04,43.07,40115.0,34.005,34.0208,33.9971,34.0208,40115.0
2017-08-18 14:05:00,43.07,43.08,43.05,43.07,60910.0,34.0208,34.0287,34.005,34.0208,60910.0
2017-08-18 14:10:00,43.07,43.08,43.06,43.07,26797.0,34.0208,34.0287,34.0129,34.0208,26797.0
2017-08-18 14:15:00,43.07,43.08,43.05,43.06,16927.0,34.0208,34.0287,34.005,34.0129,16927.0
2017-08-18 14:20:00,43.06,43.08,43.06,43.07,43431.0,34.0129,34.0287,34.0129,34.0208,43431.0
2017-08-18 14:25:00,43.08,43.1,43.07,43.08,60068.0,34.0287,34.0445,34.0208,34.0287,60068.0
2017-08-18 14:30:00,43.09,43.11,43.08,43.09,37962.0,34.0366,34.0524,34.0287,34.0366,37962.0
2017-08-18 14:35:00,43.09,43.12,43.09,43.12,61385.0,34.0366,34.0603,34.0366,34.0603,61385.0
2017-08-18 14:40:00,43.12,43.13,43.11,43.12,92930.0,34.0603,34.0682,34.0524,34.0603,92930.0
2017-08-18 14:45:00,43.12,43.12,43.1,43.12,29435.0,34.0603,34.0603,34.0445,34.0603,29435.0
2017-08-18 14:50:00,43.12,43.12,43.1,43.11,23797.0,34.0603,34.0603,34.0445,34.0524,23797.0
2017-08-18 14:55:00,43.11,43.12,43.11,43.12,36209.0,34.0524,34.0603,34.0524,34.0603,36209.0
2017-08-18 15:00:00,43.12,43.13,43.1,43.13,55963.0,34.0603,34.0682,34.0445,34.0682,55963.0
2017-08-18 15:05:00,43.12,43.16,43.12,43.14,70450.0,34.0603,34.0919,34.0603,34.0761,70450.0
2017-08-18 15:10:00,43.14,43.14,43.11,43.12,69154.0,34.0761,34.0761,34.0524,34.0603,69154.0
2017-08-18 15:15:00,43.12,43.12,43.08,43.09,168815.0,34.0603,34.0603,34.0287,34.0366,168815.0
2017-08-18 15:20:00,43.09,43.11,43.07,43.09,129138.0,34.0366,34.0524,34.0208,34.0366,129138.0
2017-08-18 15:25:00,43.09,43.1,43.08,43.09,103158.0,34.0366,34.0445,34.0287,34.0366,103158.0
2017-08-18 15:30:00,43.09,43.1,43.06,43.08,164008.0,34.0366,34.0445,34.0129,34.0287,164008.0
2017-08-18 15:35:00,43.08,43.12,43.07,43.11,157242.0,34.0287,34.0603,34.0208,34.0524,157242.0
2017-08-18 15:40:00,43.11,43.11,43.1,43.1,82038.0,34.0524,34.0524,34.0445,34.0445,82038.0
2017-08-18 15:45:00,43.1,43.11,43.08,43.09,249042.0,34.0445,34.0524,34.0287,34.0366,249042.0
2017-08-18 15:50:00,43.09,43.09,43.06,43.07,194526.0,34.0366,34.0366,34.0129,34.0208,194526.0
2017-08-18 15:55:00,43.07,43.07,43.03,43.04,565675.0,34.0208,34.0208,33.9892,33.9971,565675.0
2017-08-21 09:30:00,43.12,43.15,43.09,43.12,207207.0,34.0603,34.084,34.0366,34.0603,207207.0
2017-08-21 09:35:00,43.12,43.17,43.11,43.16,186910.0,34.0603,34.0998,34.0524,34.0919,186910.0
2017-08-21 09:40:00,43.15,43.2,43.15,43.17,108440.0,34.084,34.1235,34.084,34.0998,108440.0
2017-08-21 09:45:00,43.18,43.2,43.14,43.19,88731.0,34.1077,34.1235,34.0761,34.1156,88731.0
2017-08-21 09:50:00,43.19,43.19,43.15,43.16,120200.0,34.1156,34.1156,34.084,34.0919,120200.0
2017-08-21 09:55:00,43.16,43.17,43.1,43.12,101628.0,34.0919,34.0998,34.0445,34.0603,101628.0
2017-08-21 10:00:00,43.11,43.14,43.07,43.1,174036.0,34.0524,34.0761,34.0208,34.0445,174036.0
2017-08-21 10:05:00,43.1,43.13,43.08,43.12,175642.0,34.0445,34.0682,34.0287,34.0603,175642.0
2017-08-21 10:10:00,43.12,43.13,43.06,43.09,128254.0,34.0603,34.0682,34.0129,34.0366,128254.0
2017-08-21 10:15:00,43.09,43.1,43.05,43.08,80915.0,34.0366,34.0445,34.005,34.0287,80915.0
2017-08-21 10:20:00,43.07,43.08,43.03,43.05,108159.0,34.0208,34.0287,33.9892,34.005,108159.0
2017-08-21 10:25:00,43.05,43.08,43.04,43.07,53186.0,34.005,34.0287,33.9971,34.0208,53186.0
2017-08-21 10:30:00,43.07,43.11,43.06,43.09,77071.0,34.0208,34.0524,34.0129,34.0366,77071.0
2017-08-21 10:35:00,43.09,43.11,43.07,43.09,79160.0,34.0366,34.0524,34.0208,34.0366,79160.0
2017-08-21 10:40:00,43.09,43.15,43.08,43.14,47425.0,34.0366,34.084,34.0287,34.0761,47425.0
2017-08-21 10:45:00,43.14,43.15,43.13,43.14,41848.0,34.0761,34.084,34.0682,34.0761,41848.0
2017-08-21 10:50:00,43.14,43.16,43.13,43.14,38810.0,34.0761,34.0919,34.0682,34.0761,38810.0
2017-08-21 10:55:00,43.14,43.16,43.13,43.15,73894.0,34.0761,34.0919,34.0682,34.084,73894.0
2017-08-21 11:00:00,43.15,43.15,43.12,43.14,194947.0,34.084,34.084,34.0603,34.0761,194947.0
2017-08-21 11:05:00,43.14,43.16,43.12,43.15,59157.0,34.0761,34.0919,34.0603,34.084,59157.0
2017-08-21 11:10:00,43.16,43.2,43.15,43.19,96980.0,34.0919,34.1235,34.084,34.1156,96980.0
2017-08-21 11:15:00,43.19,43.22,43.19,43.22,298809.0,34.1156,34.1393,34.1156,34.1393,298809.0
2017-08-21 11:20:00,43.22,43.23,43.21,43.23,110799.0,34.1393,34.1472,34.1314,34.1472,110799.0
2017-08-21 11:25:00,43.22,43.23,43.2,43.21,102323.0,34.1393,34.1472,34.1235,34.1314,102323.0
2017-08-21 11:30:00,43.21,43.23,43.2,43.23,129773.0,34.1314,34.1472,34.1235,34.1472,129773.0
2017-08-21 11:35:00,43.23,43.23,43.2,43.23,170986.0,34.1472,34.1472,34.1235,34.1472,170986.0
2017-08-21 11:40:00,43.23,43.24,43.22,43.23,116179.0,34.1472,34.1551,34.1393,34.1472,116179.0
2017-08-21 11:45:00,43.23,43.25,43.23,43.23,178362.0,34.1472,34.163,34.1472,34.1472,178362.0
2017-08-21 11:50:00,43.23,43.24,43.22,43.23,111419.0,34.1472,34.1551,34.1393,34.1472,111419.0
2017-08-21 11:55:00,43.23,43.24,43.21,43.21,45432.0,34.1472,34.1551,34.1314,34.1314,45432.0
2017-08-21 12:00:00,43.22,43.22,43.21,43.21,67111.0,34.1393,34.1393,34.1314,34.1314,67111.0
2017-08-21 12:05:00,43.21,43.22,43.2,43.21,84520.0,34.1314,34.1393,34.1235,34.1314,84520.0
2017-08-21 12:10:00,43.21,43.21,43.19,43.2,25557.0,34.1314,34.1314,34.1156,34.1235,25557.0
2017-08-21 12:15:00,43.19,43.2,43.18,43.18,36882.0,34.1156,34.1235,34.1077,34.1077,36882.0
2017-08-21 12:20:00,43.18,43.22,43.18,43.21,50180.0,34.1077,34.1393,34.1077,34.1314,50180.0
2017-08-21 12:25:00,43.21,43.23,43.2,43.22,41647.0,34.1314,34.1472,34.1235,34.1393,41647.0
2017-08-21 12:30:00,43.23,43.23,43.21,43.22,63965.0,34.1472,34.1472,34.1314,34.1393,63965.0
2017-08-21 12:35:00,43.22,43.22,43.2,43.2,30556.0,34.1393,34.1393,34.1235,34.1235,30556.0
2017-08-21 12:40:00,43.21,43.21,43.18,43.19,46851.0,34.1314,34.1314,34.1077,34.1156,46851.0
2017-08-21 12:45:00,43.19,43.2,43.18,43.2,45196.0,34.1156,34.1235,34.1077,34.1235,45196.0
2017-08-21 12:50:00,43.2,43.2,43.18,43.19,28927.0,34.1235,34.1235,34.1077,34.1156,28927.0
2017-08-21 12:55:00,43.19,43.2,43.18,43.2,58559.0,34.1156,34.1235,34.1077,34.1235,58559.0
2017-08-21 13:00:00,43.2,43.2,43.18,43.19,39567.0,34.1235,34.1235,34.1077,34.1156,39567.0
2017-08-21 13:05:00,43.2,43.2,43.19,43.2,26845.0,34.1235,34.1235,34.1156,34.1235,26845.0
2017-08-21 13:10:00,43.2,43.2,43.18,43.19,26737.0,34.1235,34.1235,34.1077,34.1156,26737.0
2017-08-21 13:15:00,43.19,43.19,43.16,43.16,25095.0,34.1156,34.1156,34.0919,34.0919,25095.0
2017-08-21 13:20:00,43.17,43.19,43.16,43.18,33013.0,34.0998,34.1156,34.0919,34.1077,33013.0
2017-08-21 13:25:00,43.19,43.19,43.16,43.16,32640.0,34.1156,34.1156,34.0919,34.0919,32640.0
2017-08-21 13:30:00,43.16,43.18,43.16,43.16,84747.0,34.0919,34.1077,34.0919,34.0919,84747.0
2017-08-21 13:35:00,43.17,43.17,43.14,43.15,41287.0,34.0998,34.0998,34.0761,34.084,41287.0
2017-08-21 13:40:00,43.15,43.17,43.15,43.16,64850.0,34.084,34.0998,34.084,34.0919,64850.0
2017-08-21 13:45:00,43.16,43.17,43.15,43.16,54638.0,34.0919,34.0998,34.084,34.0919,54638.0
2017-08-21 13:50:00,43.16,43.16,43.13,43.14,85161.0,34.0919,34.0919,34.0682,34.0761,85161.0
2017-08-21 13:55:00,43.13,43.14,43.1,43.11,35773.0,34.0682,34.0761,34.0445,34.0524,35773.0
2017-08-21 14:00:00,43.11,43.13,43.1,43.1,46390.0,34.0524,34.0682,34.0445,34.0445,46390.0
2017-08-21 14:05:00,43.1,43.11,43.09,43.1,54366.0,34.0445,34.0524,34.0366,34.0445,54366.0
2017-08-21 14:10:00,43.1,43.11,43.09,43.11,37142.0,34.0445,34.0524,34.0366,34.0524,37142.0
2017-08-21 14:15:00,43.11,43.11,43.08,43.09,64120.0,34.0524,34.0524,34.0287,34.0366,64120.0
2017-08-21 14:20:00,43.09,43.1,43.07,43.1,209426.0,34.0366,34.0445,34.0208,34.0445,209426.0
2017-08-21 14:25:00,43.09,43.12,43.09,43.09,97938.0,34.0366,34.0603,34.0366,34.0366,97938.0
2017-08-21 14:30:00,43.09,43.1,43.08,43.08,82406.0,34.0366,34.0445,34.0287,34.0287,82406.0
2017-08-21 14:35:00,43.08,43.1,43.08,43.1,43088.0,34.0287,34.0445,34.0287,34.0445,43088.0
2017-08-21 14:40:00,43.09,43.1,43.07,43.1,46941.0,34.0366,34.0445,34.0208,34.0445,46941.0
2017-08-21 14:45:00,43.09,43.11,43.09,43.09,33305.0,34.0366,34.0524,34.0366,34.0366,33305.0
2017-08-21 14:50:00,43.09,43.12,43.09,43.1,42183.0,34.0366,34.0603,34.0366,34.0445,42183.0
2017-08-21 14:55:00,43.11,43.12,43.1,43.11,44417.0,34.0524,34.0603,34.0445,34.0524,44417.0
2017-08-21 15:00:00,43.11,43.11,43.08,43.1,147000.0,34.0524,34.0524,34.0287,34.0445,147000.0
2017-08-21 15:05:00,43.09,43.1,43.09,43.1,141246.0,34.0366,34.0445,34.0366,34.0445,141246.0
2017-08-21 15:10:00,43.1,43.11,43.07,43.08,243737.0,34.0445,34.0524,34.0208,34.0287,243737.0
2017-08-21 15:15:00,43.08,43.09,43.08,43.09,95120.0,34.0287,34.0366,34.0287,34.0366,95120.0
2017-08-21 15:20:00,43.09,43.14,43.08,43.13,135098.0,34.0366,34.0761,34.0287,34.0682,135098.0
2017-08-21 15:25:00,43.13,43.15,43.12,43.15,83125.0,34.0682,34.084,34.0603,34.084,83125.0
2017-08-21 15:30:00,43.15,43.17,43.14,43.16,77543.0,34.084,34.0998,34.0761,34.0919,77543.0
2017-08-21 15:35:00,43.16,43.17,43.14,43.17,126522.0,34.0919,34.0998,34.0761,34.0998,126522.0
2017-08-21 15:40:00,43.17,43.17,43.15,43.16,104709.0,34.0998,34.0998,34.084,34.0919,104709.0
2017-08-21 15:45:00,43.16,43.18,43.15,43.16,188992.0,34.0919,34.1077,34.084,34.0919,188992.0
2017-08-21 15:50:00,43.16,43.19,43.16,43.18,177243.0,34.0919,34.1156,34.0919,34.1077,177243.0
2017-08-21 15:55:00,43.18,43.19,43.14,43.15,629031.0,34.1077,34.1156,34.0761,34.084,629031.0
2017-08-22 09:30:00,43.41,43.49,43.4,43.48,239889.0,34.2894,34.3526,34.2815,34.3447,239889.0
2017-08-22 09:35:00,43.48,43.52,43.47,43.52,105099.0,34.3447,34.3763,34.3368,34.3763,105099.0
2017-08-22 09:40:00,43.52,43.52,43.51,43.51,65813.0,34.3763,34.3763,34.3684,34.3684,65813.0
2017-08-22 09:45:00,43.52,43.53,43.5,43.51,156687.0,34.3763,34.3842,34.3605,34.3684,156687.0
2017-08-22 09:50:00,43.52,43.55,43.52,43.54,140212.0,34.3763,34.4,34.3763,34.3921,140212.0
2017-08-22 09:55:00,43.54,43.54,43.49,43.49,116433.0,34.3921,34.3921,34.3526,34.3526,116433.0
2017-08-22 10:00:00,43.49,43.52,43.48,43.48,58020.0,34.3526,34.3763,34.3447,34.3447,58020.0
2017-08-22 10:05:00,43.49,43.5,43.48,43.5,63038.0,34.3526,34.3605,34.3447,34.3605,63038.0
2017-08-22 10:10:00,43.5,43.51,43.49,43.51,93142.0,34.3605,34.3684,34.3526,34.3684,93142.0
2017-08-22 10:15:00,43.51,43.52,43.5,43.51,45235.0,34.3684,34.3763,34.3605,34.3684,45235.0
2017-08-22 10:20:00,43.51,43.53,43.5,43.52,116623.0,34.3684,34.3842,34.3605,34.3763,116623.0
2017-08-22 10:25:00,43.51,43.53,43.51,43.52,65998.0,34.3684,34.3842,34.3684,34.3763,65998.0
2017-08-22 10:30:00,43.53,43.53,43.52,43.52,43318.0,34.3842,34.3842,34.3763,34.3763,43318.0
2017-08-22 10:35:00,43.52,43.55,43.52,43.55,138301.0,34.3763,34.4,34.3763,34.4,138301.0
2017-08-22 10:40:00,43.55,43.55,43.53,43.54,51876.0,34.4,34.4,34.3842,34.3921,51876.0
2017-08-22 10:45:00,43.54,43.56,43.53,43.55,89864.0,34.3921,34.4079,34.3842,34.4,89864.0
2017-08-22 10:50:00,43.56,43.57,43.55,43.56,78655.0,34.4079,34.4158,34.4,34.4079,78655.0
2017-08-22 10:55:00,43.57,43.57,43.55,43.56,64785.0,34.4158,34.4158,34.4,34.4079,64785.0
2017-08-22 11:00:00,43.55,43.57,43.54,43.54,114517.0,34.4,34.4158,34.3921,34.3921,114517.0
2017-08-22 11:05:00,43.55,43.55,43.54,43.55,55640.0,34.4,34.4,34.3921,34.4,55640.0
2017-08-22 11:10:00,43.55,43.57,43.54,43.56,57549.0,34.4,34.4158,34.3921,34.4079,57549.0
2017-08-22 11:15:00,43.57,43.57,43.55,43.55,107376.0,34.4158,34.4158,34.4,34.4,107376.0
2017-08-22 11:20:00,43.56,43.57,43.55,43.56,287629.0,34.4079,34.4158,34.4,34.4079,287629.0
2017-08-22 11:25:00,43.57,43.57,43.55,43.57,49055.0,34.4158,34.4158,34.4,34.4158,49055.0
2017-08-22 11:30:00,43.57,43.58,43.56,43.58,74477.0,34.4158,34.4237,34.4079,34.4237,74477.0
2017-08-22 11:35:00,43.58,43.61,43.57,43.59,132752.0,34.4237,34.4474,34.4158,34.4316,132752.0
2017-08-22 11:40:00,43.59,43.6,43.57,43.58,55593.0,34.4316,34.4395,34.4158,34.4237,55593.0
2017-08-22 11:45:00,43.58,43.59,43.57,43.58,29504.0,34.4237,34.4316,34.4158,34.4237,29504.0
2017-08-22 11:50:00,43.57,43.59,43.57,43.59,37384.0,34.4158,34.4316,34.4158,34.4316,37384.0
2017-08-22 11:55:00,43.59,43.6,43.58,43.59,63004.0,34.4316,34.4395,34.4237,34.4316,63004.0
2017-08-22 12:00:00,43.59,43.61,43.58,43.59,356167.0,34.4316,34.4474,34.4237,34.4316,356167.0
2017-08-22 12:05:00,43.59,43.59,43.58,43.59,233435.0,34.4316,34.4316,34.4237,34.4316,233435.0
2017-08-22 12:10:00,43.59,43.6,43.58,43.59,62524.0,34.4316,34.4395,34.4237,34.4316,62524.0
2017-08-22 12:15:00,43.6,43.6,43.57,43.57,75410.0,34.4395,34.4395,34.4158,34.4158,75410.0
2017-08-22 12:20:00,43.56,43.57,43.54,43.55,94857.0,34.4079,34.4158,34.3921,34.4,94857.0
2017-08-22 12:25:00,43.54,43.55,43.53,43.54,39912.0,34.3921,34.4,34.3842,34.3921,39912.0
2017-08-22 12:30:00,43.54,43.55,43.53,43.55,36511.0,34.3921,34.4,34.3842,34.4,36511.0
2017-08-22 12:35:00,43.55,43.55,43.53,43.53,41768.0,34.4,34.4,34.3842,34.3842,41768.0
2017-08-22 12:40:00,43.54,43.54,43.53,43.54,21225.0,34.3921,34.3921,34.3842,34.3921,21225.0
2017-08-22 12:45:00,43.54,43.54,43.53,43.54,60639.0,34.3921,34.3921,34.3842,34.3921,60639.0
2017-08-22 12:50:00,43.54,43.55,43.53,43.55,27453.0,34.3921,34.4,34.3842,34.4,27453.0
2017-08-22 12:55:00,43.55,43.56,43.54,43.55,46941.0,34.4,34.4079,34.3921,34.4,46941.0
2017-08-22 13:00:00,43.56,43.57,43.55,43.57,26713.0,34.4079,34.4158,34.4,34.4158,26713.0
2017-08-22 13:05:00,43.57,43.57,43.55,43.56,22330.0,34.4158,34.4158,34.4,34.4079,22330.0
2017-08-22 13:10:00,43.55,43.56,43.55,43.55,13570.0,34.4,34.4079,34.4,34.4,13570.0
2017-08-22 13:15:00,43.55,43.56,43.51,43.53,69293.0,34.4,34.4079,34.3684,34.3842,69293.0
2017-08-22 13:20:00,43.52,43.53,43.51,43.52,56005.0,34.3763,34.3842,34.3684,34.3763,56005.0
2017-08-22 13:25:00,43.52,43.53,43.51,43.52,38857.0,34.3763,34.3842,34.3684,34.3763,38857.0
2017-08-22 13:30:00,43.52,43.52,43.51,43.51,14775.0,34.3763,34.3763,34.3684,34.3684,14775.0
2017-08-22 13:35:00,43.52,43.54,43.51,43.54,37583.0,34.3763,34.3921,34.3684,34.3921,37583.0
2017-08-22 13:40:00,43.54,43.54,43.5,43.51,33738.0,34.3921,34.3921,34.3605,34.3684,33738.0
2017-08-22 13:45:00,43.51,43.51,43.5,43.51,27389.0,34.3684,34.3684,34.3605,34.3684,27389.0
2017-08-22 13:50:00,43.52,43.52,43.51,43.52,27692.0,34.3763,34.3763,34.3684,34.3763,27692.0
2017-08-22 13:55:00,43.51,43.51,43.49,43.5,41303.0,34.3684,34.3684,34.3526,34.3605,41303.0
2017-08-22 14:00:00,43.49,43.5,43.48,43.49,21526.0,34.3526,34.3605,34.3447,34.3526,21526.0
2017-08-22 14:05:00,43.49,43.49,43.48,43.49,33723.0,34.3526,34.3526,34.3447,34.3526,33723.0
2017-08-22 14:10:00,43.49,43.5,43.48,43.49,46766.0,34.3526,34.3605,34.3447,34.3526,46766.0
2017-08-22 14:15:00,43.5,43.52,43.49,43.52,42766.0,34.3605,34.3763,34.3526,34.3763,42766.0
2017-08-22 14:20:00,43.52,43.53,43.51,43.52,33877.0,34.3763,34.3842,34.3684,34.3763,33877.0
2017-08-22 14:25:00,43.52,43.53,43.5,43.52,63604.0,34.3763,34.3842,34.3605,34.3763,63604.0
2017-08-22 14:30:00,43.52,43.53,43.51,43.53,75096.0,34.3763,34.3842,34.3684,34.3842,75096.0
2017-08-22 14:35:00,43.53,43.54,43.52,43.53,49428.0,34.3842,34.3921,34.3763,34.3842,49428.0
2017-08-22 14:40:00,43.53,43.53,43.5,43.51,81355.0,34.3842,34.3842,34.3605,34.3684,81355.0
2017-08-22 14:45:00,43.51,43.52,43.49,43.5,62006.0,34.3684,34.3763,34.3526,34.3605,62006.0
2017-08-22 14:50:00,43.5,43.51,43.49,43.49,30927.0,34.3605,34.3684,34.3526,34.3526,30927.0
2017-08-22 14:55:00,43.5,43.51,43.49,43.49,38109.0,34.3605,34.3684,34.3526,34.3526,38109.0
2017-08-22 15:00:00,43.5,43.5,43.48,43.49,89963.0,34.3605,34.3605,34.3447,34.3526,89963.0
2017-08-22 15:05:00,43.49,43.51,43.48,43.51,59308.0,34.3526,34.3684,34.3447,34.3684,59308.0
2017-08-22 15:10:00,43.51,43.53,43.5,43.52,126103.0,34.3684,34.3842,34.3605,34.3763,126103.0
2017-08-22 15:15:00,43.52,43.54,43.52,43.54,89760.0,34.3763,34.3921,34.3763,34.3921,89760.0
2017-08-22 15:20:00,43.54,43.54,43.52,43.52,48303.0,34.3921,34.3921,34.3763,34.3763,48303.0
2017-08-22 15:25:00,43.52,43.53,43.52,43.53,41331.0,34.3763,34.3842,34.3763,34.3842,41331.0
2017-08-22 15:30:00,43.53,43.54,43.52,43.53,51071.0,34.3842,34.3921,34.3763,34.3842,51071.0
2017-08-22 15:35:00,43.53,43.55,43.53,43.55,71928.0,34.3842,34.4,34.3842,34.4,71928.0
2017-08-22 15:40:00,43.54,43.57,43.54,43.57,73755.0,34.3921,34.4158,34.3921,34.4158,73755.0
2017-08-22 15:45:00,43.57,43.58,43.56,43.57,149719.0,34.4158,34.4237,34.4079,34.4158,149719.0
2017-08-22 15:50:00,43.57,43.57,43.52,43.54,262497.0,34.4158,34.4158,34.3763,34.3921,262497.0
2017-08-22 15:55:00,43.54,43.54,43.5,43.52,224058.0,34.3921,34.3921,34.3605,34.3763,224058.0
2017-08-23 09:30:00,43.48,43.55,43.46,43.46,360876.0,34.3447,34.4,34.3289,34.3289,360876.0
2017-08-23 09:35:00,43.47,43.53,43.47,43.52,123001.0,34.3368,34.3842,34.3368,34.3763,123001.0
2017-08-23 09:40:00,43.52,43.52,43.48,43.5,67526.0,34.3763,34.3763,34.3447,34.3605,67526.0
2017-08-23 09:45:00,43.51,43.54,43.5,43.53,120369.0,34.3684,34.3921,34.3605,34.3842,120369.0
2017-08-23 09:50:00,43.53,43.55,43.5,43.54,188724.0,34.3842,34.4,34.3605,34.3921,188724.0
2017-08-23 09:55:00,43.54,43.56,43.54,43.56,77849.0,34.3921,34.4079,34.3921,34.4079,77849.0
2017-08-23 10:00:00,43.55,43.56,43.52,43.54,189963.0,34.4,34.4079,34.3763,34.3921,189963.0
2017-08-23 10:05:00,43.54,43.55,43.49,43.5,86710.0,34.3921,34.4,34.3526,34.3605,86710.0
2017-08-23 10:10:00,43.5,43.55,43.5,43.54,76914.0,34.3605,34.4,34.3605,34.3921,76914.0
2017-08-23 10:15:00,43.54,43.59,43.53,43.59,129305.0,34.3921,34.4316,34.3842,34.4316,129305.0
2017-08-23 10:20:00,43.59,43.6,43.58,43.59,95678.0,34.4316,34.4395,34.4237,34.4316,95678.0
2017-08-23 10:25:00,43.59,43.6,43.57,43.59,65844.0,34.4316,34.4395,34.4158,34.4316,65844.0
2017-08-23 10:30:00,43.6,43.61,43.58,43.59,83863.0,34.4395,34.4474,34.4237,34.4316,83863.0
2017-08-23 10:35:00,43.61,43.61,43.58,43.6,48398.0,34.4474,34.4474,34.4237,34.4395,48398.0
2017-08-23 10:40:00,43.6,43.62,43.58,43.62,83168.0,34.4395,34.4553,34.4237,34.4553,83168.0
2017-08-23 10:45:00,43.62,43.65,43.61,43.64,67090.0,34.4553,34.479,34.4474,34.4711,67090.0
2017-08-23 10:50:00,43.65,43.65,43.63,43.64,139284.0,34.479,34.479,34.4632,34.4711,139284.0
2017-08-23 10:55:00,43.64,43.64,43.62,43.63,54108.0,34.4711,34.4711,34.4553,34.4632,54108.0
2017-08-23 11:00:00,43.63,43.65,43.63,43.65,68443.0,34.4632,34.479,34.4632,34.479,68443.0
2017-08-23 11:05:00,43.65,43.66,43.64,43.65,30830.0,34.479,34.4869,34.4711,34.479,30830.0
2017-08-23 11:10:00,43.65,43.65,43.61,43.62,67142.0,34.479,34.479,34.4474,34.4553,67142.0
2017-08-23 11:15:00,43.62,43.66,43.61,43.66,129388.0,34.4553,34.4869,34.4474,34.4869,129388.0
2017-08-23 11:20:00,43.66,43.67,43.64,43.65,77980.0,34.4869,34.4948,34.4711,34.479,77980.0
2017-08-23 11:25:00,43.66,43.68,43.65,43.67,65786.0,34.4869,34.5027,34.479,34.4948,65786.0
2017-08-23 11:30:00,43.67,43.68,43.64,43.65,58110.0,34.4948,34.5027,34.4711,34.479,58110.0
2017-08-23 11:35:00,43.66,43.67,43.64,43.66,43119.0,34.4869,34.4948,34.4711,34.4869,43119.0
2017-08-23 11:40:00,43.66,43.68,43.66,43.66,70126.0,34.4869,34.5027,34.4869,34.4869,70126.0
2017-08-23 11:45:00,43.66,43.68,43.65,43.66,46108.0,34.4869,34.5027,34.479,34.4869,46108.0
2017-08-23 11:50:00,43.66,43.68,43.65,43.68,44214.0,34.4869,34.5027,34.479,34.5027,44214.0
2017-08-23 11:55:00,43.68,43.68,43.67,43.67,36146.0,34.5027,34.5027,34.4948,34.4948,36146.0
2017-08-23 12:00:00,43.67,43.68,43.66,43.68,54392.0,34.4948,34.5027,34.4869,34.5027,54392.0
2017-08-23 12:05:00,43.67,43.7,43.67,43.69,74391.0,34.4948,34.5185,34.4948,34.5106,74391.0
2017-08-23 12:10:00,43.69,43.7,43.68,43.69,34553.0,34.5106,34.5185,34.5027,34.5106,34553.0
2017-08-23 12:15:00,43.69,43.7,43.68,43.68,57097.0,34.5106,34.5185,34.5027,34.5027,57097.0
2017-08-23 12:20:00,43.68,43.69,43.66,43.68,65033.0,34.5027,34.5106,34.4869,34.5027,65033.0
2017-08-23 12:25:00,43.68,43.68,43.66,43.67,78327.0,34.5027,34.5027,34.4869,34.4948,78327.0
2017-08-23 12:30:00,43.68,43.68,43.67,43.68,36804.0,34.5027,34.5027,34.4948,34.5027,36804.0
2017-08-23 12:35:00,43.68,43.68,43.66,43.66,20443.0,34.5027,34.5027,34.4869,34.4869,20443.0
2017-08-23 12:40:00,43.66,43.67,43.65,43.66,48849.0,34.4869,34.4948,34.479,34.4869,48849.0
2017-08-23 12:45:00,43.65,43.66,43.65,43.65,42278.0,34.479,34.4869,34.479,34.479,42278.0
2017-08-23 12:50:00,43.65,43.66,43.65,43.66,30253.0,34.479,34.4869,34.479,34.4869,30253.0
2017-08-23 12:55:00,43.65,43.67,43.65,43.66,28649.0,34.479,34.4948,34.479,34.4869,28649.0
2017-08-23 13:00:00,43.66,43.68,43.66,43.68,59466.0,34.4869,34.5027,34.4869,34.5027,59466.0
2017-08-23 13:05:00,43.67,43.68,43.66,43.68,30363.0,34.4948,34.5027,34.4869,34.5027,30363.0
2017-08-23 13:10:00,43.68,43.68,43.67,43.67,26287.0,34.5027,34.5027,34.4948,34.4948,26287.0
2017-08-23 13:15:00,43.67,43.68,43.64,43.66,66780.0,34.4948,34.5027,34.4711,34.4869,66780.0
2017-08-23 13:20:00,43.65,43.66,43.65,43.66,23113.0,34.479,34.4869,34.479,34.4869,23113.0
2017-08-23 13:25:00,43.66,43.67,43.65,43.67,62211.0,34.4869,34.4948,34.479,34.4948,62211.0
2017-08-23 13:30:00,43.66,43.68,43.66,43.67,19889.0,34.4869,34.5027,34.4869,34.4948,19889.0
2017-08-23 13:35:00,43.67,43.68,43.66,43.67,60113.0,34.4948,34.5027,34.4869,34.4948,60113.0
2017-08-23 13:40:00,43.66,43.67,43.65,43.66,57977.0,34.4869,34.4948,34.479,34.4869,57977.0
2017-08-23 13:45:00,43.66,43.67,43.66,43.67,27797.0,34.4869,34.4948,34.4869,34.4948,27797.0
2017-08-23 13:50:00,43.66,43.67,43.65,43.66,31437.0,34.4869,34.4948,34.479,34.4869,31437.0
2017-08-23 13:55:00,43.66,43.67,43.65,43.67,43989.0,34.4869,34.4948,34.479,34.4948,43989.0
2017-08-23 14:00:00,43.66,43.68,43.66,43.68,46214.0,34.4869,34.5027,34.4869,34.5027,46214.0
2017-08-23 14:05:00,43.68,43.68,43.67,43.68,36105.0,34.5027,34.5027,34.4948,34.5027,36105.0
2017-08-23 14:10:00,43.68,43.71,43.67,43.7,80356.0,34.5027,34.5264,34.4948,34.5185,80356.0
2017-08-23 14:15:00,43.7,43.71,43.69,43.71,48285.0,34.5185,34.5264,34.5106,34.5264,48285.0
2017-08-23 14:20:00,43.71,43.71,43.69,43.71,38722.0,34.5264,34.5264,34.5106,34.5264,38722.0
2017-08-23 14:25:00,43.71,43.71,43.69,43.7,26526.0,34.5264,34.5264,34.5106,34.5185,26526.0
2017-08-23 14:30:00,43.7,43.72,43.69,43.71,37748.0,34.5185,34.5343,34.5106,34.5264,37748.0
2017-08-23 14:35:00,43.71,43.72,43.71,43.71,52041.0,34.5264,34.5343,34.5264,34.5264,52041.0
2017-08-23 14:40:00,43.72,43.75,43.71,43.75,140193.0,34.5343,34.558,34.5264,34.558,140193.0
2017-08-23 14:45:00,43.75,43.76,43.74,43.75,75485.0,34.558,34.5659,34.5501,34.558,75485.0
2017-08-23 14:50:00,43.76,43.76,43.74,43.76,45154.0,34.5659,34.5659,34.5501,34.5659,45154.0
2017-08-23 14:55:00,43.76,43.77,43.75,43.76,45838.0,34.5659,34.5738,34.558,34.5659,45838.0
2017-08-23 15:00:00,43.77,43.77,43.76,43.76,48877.0,34.5738,34.5738,34.5659,34.5659,48877.0
2017-08-23 15:05:00,43.77,43.77,43.74,43.75,85604.0,34.5738,34.5738,34.5501,34.558,85604.0
2017-08-23 15:10:00,43.75,43.75,43.73,43.73,84018.0,34.558,34.558,34.5422,34.5422,84018.0
2017-08-23 15:15:00,43.74,43.75,43.72,43.74,103296.0,34.5501,34.558,34.5343,34.5501,103296.0
2017-08-23 15:20:00,43.75,43.75,43.74,43.75,108459.0,34.558,34.558,34.5501,34.558,108459.0
2017-08-23 15:25:00,43.75,43.76,43.74,43.76,146375.0,34.558,34.5659,34.5501,34.5659,146375.0
2017-08-23 15:30:00,43.76,43.76,43.75,43.76,116763.0,34.5659,34.5659,34.558,34.5659,116763.0
2017-08-23 15:35:00,43.76,43.77,43.75,43.77,84915.0,34.5659,34.5738,34.558,34.5738,84915.0
2017-08-23 15:40:00,43.77,43.77,43.75,43.75,90362.0,34.5738,34.5738,34.558,34.558,90362.0
2017-08-23 15:45:00,43.75,43.75,43.73,43.73,67189.0,34.558,34.558,34.5422,34.5422,67189.0
2017-08-23 15:50:00,43.73,43.74,43.72,43.73,83647.0,34.5422,34.5501,34.5343,34.5422,83647.0
2017-08-23 15:55:00,43.73,43.74,43.71,43.73,335878.0,34.5422,34.5501,34.5264,34.5422,335878.0
2017-08-24 09:30:00,43.87,43.89,43.83,43.89,466872.0,34.6527,34.6685,34.6211,34.6685,466872.0
2017-08-24 09:35:00,43.89,43.91,43.85,43.86,191408.0,34.6685,34.6843,34.6369,34.6448,191408.0
2017-08-24 09:40:00,43.85,43.87,43.82,43.82,114920.0,34.6369,34.6527,34.6132,34.6132,114920.0
2017-08-24 09:45:00,43.82,43.84,43.81,43.82,247100.0,34.6132,34.629,34.6054,34.6132,247100.0
2017-08-24 09:50:00,43.82,43.82,43.77,43.8,296529.0,34.6132,34.6132,34.5738,34.5975,296529.0
2017-08-24 09:55:00,43.8,43.81,43.78,43.78,241766.0,34.5975,34.6054,34.5817,34.5817,241766.0
2017-08-24 10:00:00,43.79,43.81,43.78,43.81,218190.0,34.5896,34.6054,34.5817,34.6054,218190.0
2017-08-24 10:05:00,43.81,43.82,43.77,43.8,342912.0,34.6054,34.6132,34.5738,34.5975,342912.0
2017-08-24 10:10:00,43.8,43.82,43.77,43.81,143213.0,34.5975,34.6132,34.5738,34.6054,143213.0
2017-08-24 10:15:00,43.82,43.84,43.81,43.84,64753.0,34.6132,34.629,34.6054,34.629,64753.0
2017-08-24 10:20:00,43.84,43.84,43.8,43.82,68421.0,34.629,34.629,34.5975,34.6132,68421.0
2017-08-24 10:25:00,43.83,43.86,43.82,43.84,108194.0,34.6211,34.6448,34.6132,34.629,108194.0
2017-08-24 10:30:00,43.84,43.87,43.83,43.87,74371.0,34.629,34.6527,34.6211,34.6527,74371.0
2017-08-24 10:35:00,43.87,43.87,43.84,43.85,89744.0,34.6527,34.6527,34.629,34.6369,89744.0
2017-08-24 10:40:00,43.84,43.85,43.83,43.84,28244.0,34.629,34.6369,34.6211,34.629,28244.0
2017-08-24 10:45:00,43.84,43.84,43.81,43.82,61777.0,34.629,34.629,34.6054,34.6132,61777.0
2017-08-24 10:50:00,43.82,43.84,43.81,43.83,71945.0,34.6132,34.629,34.6054,34.6211,71945.0
2017-08-24 10:55:00,43.84,43.87,43.83,43.84,69263.0,34.629,34.6527,34.6211,34.629,69263.0
2017-08-24 11:00:00,43.84,43.85,43.82,43.85,47293.0,34.629,34.6369,34.6132,34.6369,47293.0
2017-08-24 11:05:00,43.84,43.85,43.83,43.85,78476.0,34.629,34.6369,34.6211,34.6369,78476.0
2017-08-24 11:10:00,43.85,43.85,43.81,43.82,99584.0,34.6369,34.6369,34.6054,34.6132,99584.0
2017-08-24 11:15:00,43.82,43.82,43.79,43.81,118573.0,34.6132,34.6132,34.5896,34.6054,118573.0
2017-08-24 11:20:00,43.81,43.84,43.79,43.83,105332.0,34.6054,34.629,34.5896,34.6211,105332.0
2017-08-24 11:25:00,43.83,43.83,43.78,43.8,69787.0,34.6211,34.6211,34.5817,34.5975,69787.0
2017-08-24 11:30:00,43.79,43.8,43.72,43.73,89863.0,34.5896,34.5975,34.5343,34.5422,89863.0
2017-08-24 11:35:00,43.73,43.77,43.72,43.74,64146.0,34.5422,34.5738,34.5343,34.5501,64146.0
2017-08-24 11:40:00,43.74,43.78,43.74,43.78,58519.0,34.5501,34.5817,34.5501,34.5817,58519.0
2017-08-24 11:45:00,43.77,43.79,43.76,43.79,44480.0,34.5738,34.5896,34.5659,34.5896,44480.0
2017-08-24 11:50:00,43.79,43.81,43.77,43.78,40830.0,34.5896,34.6054,34.5738,34.5817,40830.0
2017-08-24 11:55:00,43.78,43.8,43.75,43.8,55124.0,34.5817,34.5975,34.558,34.5975,55124.0
2017-08-24 12:00:00,43.8,43.81,43.78,43.78,38343.0,34.5975,34.6054,34.5817,34.5817,38343.0
2017-08-24 12:05:00,43.79,43.8,43.78,43.79,31139.0,34.5896,34.5975,34.5817,34.5896,31139.0
2017-08-24 12:10:00,43.8,43.85,43.8,43.84,53156.0,34.5975,34.6369,34.5975,34.629,53156.0
2017-08-24 12:15:00,43.84,43.87,43.82,43.87,97166.0,34.629,34.6527,34.6132,34.6527,97166.0
2017-08-24 12:20:00,43.87,43.88,43.84,43.87,34972.0,34.6527,34.6606,34.629,34.6527,34972.0
2017-08-24 12:25:00,43.87,43.88,43.85,43.86,37270.0,34.6527,34.6606,34.6369,34.6448,37270.0
2017-08-24 12:30:00,43.86,43.88,43.85,43.87,39909.0,34.6448,34.6606,34.6369,34.6527,39909.0
2017-08-24 12:35:00,43.87,43.88,43.85,43.88,45083.0,34.6527,34.6606,34.6369,34.6606,45083.0
2017-08-24 12:40:00,43.88,43.89,43.87,43.88,74051.0,34.6606,34.6685,34.6527,34.6606,74051.0
2017-08-24 12:45:00,43.88,43.9,43.88,43.9,47411.0,34.6606,34.6764,34.6606,34.6764,47411.0
2017-08-24 12:50:00,43.9,43.9,43.89,43.9,22450.0,34.6764,34.6764,34.6685,34.6764,22450.0
2017-08-24 12:55:00,43.9,43.9,43.89,43.89,22615.0,34.6764,34.6764,34.6685,34.6685,22615.0
2017-08-24 13:00:00,43.89,43.9,43.88,43.89,89124.0,34.6685,34.6764,34.6606,34.6685,89124.0
2017-08-24 13:05:00,43.89,43.9,43.88,43.88,34993.0,34.6685,34.6764,34.6606,34.6606,34993.0
2017-08-24 13:10:00,43.89,43.93,43.88,43.91,29915.0,34.6685,34.7001,34.6606,34.6843,29915.0
2017-08-24 13:15:00,43.92,43.94,43.91,43.93,49551.0,34.6922,34.708,34.6843,34.7001,49551.0
2017-08-24 13:20:00,43.92,43.93,43.91,43.92,98020.0,34.6922,34.7001,34.6843,34.6922,98020.0
2017-08-24 13:25:00,43.93,43.93,43.89,43.91,98855.0,34.7001,34.7001,34.6685,34.6843,98855.0
2017-08-24 13:30:00,43.91,43.91,43.88,43.89,45096.0,34.6843,34.6843,34.6606,34.6685,45096.0
2017-08-24 13:35:00,43.88,43.9,43.88,43.89,127086.0,34.6606,34.6764,34.6606,34.6685,127086.0
2017-08-24 13:40:00,43.89,43.9,43.88,43.89,24199.0,34.6685,34.6764,34.6606,34.6685,24199.0
2017-08-24 13:45:00,43.89,43.9,43.88,43.9,20888.0,34.6685,34.6764,34.6606,34.6764,20888.0
2017-08-24 13:50:00,43.9,43.93,43.89,43.91,42646.0,34.6764,34.7001,34.6685,34.6843,42646.0
2017-08-24 13:55:00,43.92,43.92,43.9,43.9,35399.0,34.6922,34.6922,34.6764,34.6764,35399.0
2017-08-24 14:00:00,43.91,43.91,43.9,43.9,53780.0,34.6843,34.6843,34.6764,34.6764,53780.0
2017-08-24 14:05:00,43.91,43.91,43.86,43.88,103560.0,34.6843,34.6843,34.6448,34.6606,103560.0
2017-08-24 14:10:00,43.88,43.88,43.84,43.84,79436.0,34.6606,34.6606,34.629,34.629,79436.0
2017-08-24 14:15:00,43.85,43.87,43.85,43.87,35189.0,34.6369,34.6527,34.6369,34.6527,35189.0
2017-08-24 14:20:00,43.87,43.87,43.86,43.86,70286.0,34.6527,34.6527,34.6448,34.6448,70286.0
2017-08-24 14:25:00,43.87,43.87,43.84,43.86,78493.0,34.6527,34.6527,34.629,34.6448,78493.0
2017-08-24 14:30:00,43.85,43.87,43.85,43.86,37159.0,34.6369,34.6527,34.6369,34.6448,37159.0
2017-08-24 14:35:00,43.87,43.87,43.84,43.84,59321.0,34.6527,34.6527,34.629,34.629,59321.0
2017-08-24 14:40:00,43.85,43.85,43.84,43.84,42368.0,34.6369,34.6369,34.629,34.629,42368.0
2017-08-24 14:45:00,43.84,43.85,43.83,43.83,42509.0,34.629,34.6369,34.6211,34.6211,42509.0
2017-08-24 14:50:00,43.84,43.86,43.83,43.86,91031.0,34.629,34.6448,34.6211,34.6448,91031.0
2017-08-24 14:55:00,43.86,43.87,43.85,43.87,62946.0,34.6448,34.6527,34.6369,34.6527,62946.0
2017-08-24 15:00:00,43.87,43.88,43.85,43.86,108972.0,34.6527,34.6606,34.6369,34.6448,108972.0
2017-08-24 15:05:00,43.86,43.86,43.84,43.86,147800.0,34.6448,34.6448,34.629,34.6448,147800.0
2017-08-24 15:10:00,43.86,43.86,43.84,43.86,139836.0,34.6448,34.6448,34.629,34.6448,139836.0
2017-08-24 15:15:00,43.85,43.87,43.85,43.87,169253.0,34.6369,34.6527,34.6369,34.6527,169253.0
2017-08-24 15:20:00,43.87,43.88,43.85,43.87,204167.0,34.6527,34.6606,34.6369,34.6527,204167.0
2017-08-24 15:25:00,43.88,43.88,43.86,43.87,104632.0,34.6606,34.6606,34.6448,34.6527,104632.0
2017-08-24 15:30:00,43.86,43.87,43.84,43.84,153230.0,34.6448,34.6527,34.629,34.629,153230.0
2017-08-24 15:35:00,43.84,43.86,43.84,43.86,71932.0,34.629,34.6448,34.629,34.6448,71932.0
2017-08-24 15:40:00,43.85,43.87,43.82,43.84,185824.0,34.6369,34.6527,34.6132,34.629,185824.0
2017-08-24 15:45:00,43.84,43.84,43.82,43.82,126198.0,34.629,34.629,34.6132,34.6132,126198.0
2017-08-24 15:50:00,43.82,43.83,43.81,43.83,162440.0,34.6132,34.6211,34.6054,34.6211,162440.0
2017-08-24 15:55:00,43.82,43.85,43.8,43.83,700547.0,34.6132,34.6369,34.5975,34.6211,700547.0
2017-08-25 09:30:00,44.13,44.15,44.1,44.14,362008.0,34.8581,34.8739,34.8344,34.866,362008.0
2017-08-25 09:35:00,44.14,44.16,44.13,44.15,226658.0,34.866,34.8818,34.8581,34.8739,226658.0
2017-08-25 09:40:00,44.15,44.17,44.09,44.11,277748.0,34.8739,34.8897,34.8265,34.8423,277748.0
2017-08-25 09:45:00,44.11,44.12,44.09,44.1,52881.0,34.8423,34.8502,34.8265,34.8344,52881.0
2017-08-25 09:50:00,44.11,44.16,44.1,44.16,129558.0,34.8423,34.8818,34.8344,34.8818,129558.0
2017-08-25 09:55:00,44.16,44.16,44.09,44.1,97035.0,34.8818,34.8818,34.8265,34.8344,97035.0
2017-08-25 10:00:00,44.11,44.27,44.11,44.21,498721.0,34.8423,34.9687,34.8423,34.9213,498721.0
2017-08-25 10:05:00,44.21,44.26,44.2,44.24,110882.0,34.9213,34.9608,34.9134,34.945,110882.0
2017-08-25 10:10:00,44.24,44.26,44.23,44.26,52538.0,34.945,34.9608,34.9371,34.9608,52538.0
2017-08-25 10:15:00,44.25,44.27,44.22,44.26,48811.0,34.9529,34.9687,34.9292,34.9608,48811.0
2017-08-25 10:20:00,44.26,44.26,44.23,44.25,82025.0,34.9608,34.9608,34.9371,34.9529,82025.0
2017-08-25 10:25:00,44.24,44.29,44.23,44.29,94473.0,34.945,34.9845,34.9371,34.9845,94473.0
2017-08-25 10:30:00,44.29,44.3,44.26,44.27,86370.0,34.9845,34.9924,34.9608,34.9687,86370.0
2017-08-25 10:35:00,44.27,44.29,44.24,44.25,88786.0,34.9687,34.9845,34.945,34.9529,88786.0
2017-08-25 10:40:00,44.25,44.26,44.22,44.23,130810.0,34.9529,34.9608,34.9292,34.9371,130810.0
2017-08-25 10:45:00,44.22,44.23,44.18,44.21,133365.0,34.9292,34.9371,34.8976,34.9213,133365.0
2017-08-25 10:50:00,44.21,44.22,44.2,44.21,88152.0,34.9213,34.9292,34.9134,34.9213,88152.0
2017-08-25 10:55:00,44.21,44.22,44.19,44.19,41718.0,34.9213,34.9292,34.9055,34.9055,41718.0
2017-08-25 11:00:00,44.19,44.2,44.17,44.18,149902.0,34.9055,34.9134,34.8897,34.8976,149902.0
2017-08-25 11:05:00,44.17,44.19,44.15,44.18,160641.0,34.8897,34.9055,34.8739,34.8976,160641.0
2017-08-25 11:10:00,44.19,44.19,44.15,44.16,89485.0,34.9055,34.9055,34.8739,34.8818,89485.0
2017-08-25 11:15:00,44.15,44.18,44.14,44.18,126982.0,34.8739,34.8976,34.866,34.8976,126982.0
2017-08-25 11:20:00,44.18,44.19,44.16,44.17,42615.0,34.8976,34.9055,34.8818,34.8897,42615.0
2017-08-25 11:25:00,44.16,44.18,44.14,44.14,429980.0,34.8818,34.8976,34.866,34.866,429980.0
2017-08-25 11:30:00,44.14,44.17,44.12,44.16,174456.0,34.866,34.8897,34.8502,34.8818,174456.0
2017-08-25 11:35:00,44.15,44.17,44.15,44.16,51806.0,34.8739,34.8897,34.8739,34.8818,51806.0
2017-08-25 11:40:00,44.15,44.18,44.15,44.17,34968.0,34.8739,34.8976,34.8739,34.8897,34968.0
2017-08-25 11:45:00,44.17,44.18,44.16,44.17,36986.0,34.8897,34.8976,34.8818,34.8897,36986.0
2017-08-25 11:50:00,44.17,44.18,44.14,44.15,247344.0,34.8897,34.8976,34.866,34.8739,247344.0
2017-08-25 11:55:00,44.15,44.15,44.13,44.14,55531.0,34.8739,34.8739,34.8581,34.866,55531.0
2017-08-25 12:00:00,44.14,44.15,44.13,44.15,59486.0,34.866,34.8739,34.8581,34.8739,59486.0
2017-08-25 12:05:00,44.15,44.16,44.13,44.15,60869.0,34.8739,34.8818,34.8581,34.8739,60869.0
2017-08-25 12:10:00,44.16,44.17,44.15,44.16,42950.0,34.8818,34.8897,34.8739,34.8818,42950.0
2017-08-25 12:15:00,44.16,44.17,44.14,44.16,128140.0,34.8818,34.8897,34.866,34.8818,128140.0
2017-08-25 12:20:00,44.15,44.16,44.14,44.14,44654.0,34.8739,34.8818,34.866,34.866,44654.0
2017-08-25 12:25:00,44.15,44.17,44.14,44.15,38465.0,34.8739,34.8897,34.866,34.8739,38465.0
2017-08-25 12:30:00,44.15,44.16,44.14,44.15,23574.0,34.8739,34.8818,34.866,34.8739,23574.0
2017-08-25 12:35:00,44.15,44.16,44.12,44.14,74163.0,34.8739,34.8818,34.8502,34.866,74163.0
2017-08-25 12:40:00,44.14,44.15,44.12,44.15,45928.0,34.866,34.8739,34.8502,34.8739,45928.0
2017-08-25 12:45:00,44.14,44.16,44.14,44.15,35178.0,34.866,34.8818,34.866,34.8739,35178.0
2017-08-25 12:50:00,44.15,44.16,44.14,44.16,27417.0,34.8739,34.8818,34.866,34.8818,27417.0
2017-08-25 12:55:00,44.15,44.16,44.15,44.15,17826.0,34.8739,34.8818,34.8739,34.8739,17826.0
2017-08-25 13:00:00,44.16,44.17,44.14,44.17,36954.0,34.8818,34.8897,34.866,34.8897,36954.0
2017-08-25 13:05:00,44.17,44.18,44.16,44.18,27530.0,34.8897,34.8976,34.8818,34.8976,27530.0
2017-08-25 13:10:00,44.18,44.19,44.17,44.18,20112.0,34.8976,34.9055,34.8897,34.8976,20112.0
2017-08-25 13:15:00,44.18,44.19,44.17,44.18,19099.0,34.8976,34.9055,34.8897,34.8976,19099.0
2017-08-25 13:20:00,44.17,44.18,44.16,44.18,56077.0,34.8897,34.8976,34.8818,34.8976,56077.0
2017-08-25 13:25:00,44.18,44.19,44.17,44.18,47043.0,34.8976,34.9055,34.8897,34.8976,47043.0
2017-08-25 13:30:00,44.18,44.18,44.16,44.16,62703.0,34.8976,34.8976,34.8818,34.8818,62703.0
2017-08-25 13:35:00,44.16,44.17,44.15,44.16,28603.0,34.8818,34.8897,34.8739,34.8818,28603.0
2017-08-25 13:40:00,44.15,44.17,44.15,44.17,41647.0,34.8739,34.8897,34.8739,34.8897,41647.0
2017-08-25 13:45:00,44.16,44.17,44.15,44.15,25262.0,34.8818,34.8897,34.8739,34.8739,25262.0
2017-08-25 13:50:00,44.16,44.17,44.15,44.17,21747.0,34.8818,34.8897,34.8739,34.8897,21747.0
2017-08-25 13:55:00,44.16,44.17,44.14,44.16,58537.0,34.8818,34.8897,34.866,34.8818,58537.0
2017-08-25 14:00:00,44.15,44.16,44.15,44.15,32909.0,34.8739,34.8818,34.8739,34.8739,32909.0
2017-08-25 14:05:00,44.15,44.17,44.15,44.15,82308.0,34.8739,34.8897,34.8739,34.8739,82308.0
2017-08-25 14:10:00,44.15,44.17,44.15,44.16,36107.0,34.8739,34.8897,34.8739,34.8818,36107.0
2017-08-25 14:15:00,44.16,44.18,44.16,44.18,40755.0,34.8818,34.8976,34.8818,34.8976,40755.0
2017-08-25 14:20:00,44.19,44.19,44.17,44.19,31473.0,34.9055,34.9055,34.8897,34.9055,31473.0
2017-08-25 14:25:00,44.19,44.2,44.18,44.19,59807.0,34.9055,34.9134,34.8976,34.9055,59807.0
2017-08-25 14:30:00,44.2,44.21,44.19,44.2,104279.0,34.9134,34.9213,34.9055,34.9134,104279.0
2017-08-25 14:35:00,44.2,44.22,44.2,44.21,93565.0,34.9134,34.9292,34.9134,34.9213,93565.0
2017-08-25 14:40:00,44.21,44.23,44.2,44.21,84129.0,34.9213,34.9371,34.9134,34.9213,84129.0
2017-08-25 14:45:00,44.22,44.23,44.21,44.22,96537.0,34.9292,34.9371,34.9213,34.9292,96537.0
2017-08-25 14:50:00,44.22,44.23,44.21,44.22,88252.0,34.9292,34.9371,34.9213,34.9292,88252.0
2017-08-25 14:55:00,44.22,44.23,44.21,44.22,35011.0,34.9292,34.9371,34.9213,34.9292,35011.0
2017-08-25 15:00:00,44.22,44.23,44.2,44.22,129949.0,34.9292,34.9371,34.9134,34.9292,129949.0
2017-08-25 15:05:00,44.22,44.25,44.21,44.25,55438.0,34.9292,34.9529,34.9213,34.9529,55438.0
2017-08-25 15:10:00,44.25,44.27,44.22,44.23,87198.0,34.9529,34.9687,34.9292,34.9371,87198.0
2017-08-25 15:15:00,44.23,44.24,44.21,44.22,55596.0,34.9371,34.945,34.9213,34.9292,55596.0
2017-08-25 15:20:00,44.22,44.23,44.21,44.22,58675.0,34.9292,34.9371,34.9213,34.9292,58675.0
2017-08-25 15:25:00,44.22,44.23,44.21,44.23,38449.0,34.9292,34.9371,34.9213,34.9371,38449.0
2017-08-25 15:30:00,44.23,44.24,44.22,44.22,57416.0,34.9371,34.945,34.9292,34.9292,57416.0
2017-08-25 15:35:00,44.23,44.23,44.21,44.22,75698.0,34.9371,34.9371,34.9213,34.9292,75698.0
2017-08-25 15:40:00,44.21,44.23,44.2,44.2,153891.0,34.9213,34.9371,34.9134,34.9134,153891.0
2017-08-25 15:45:00,44.2,44.22,44.19,44.22,219288.0,34.9134,34.9292,34.9055,34.9292,219288.0
2017-08-25 15:50:00,44.21,44.22,44.19,44.19,80859.0,34.9213,34.9292,34.9055,34.9055,80859.0
2017-08-25 15:55:00,44.19,44.2,44.18,44.19,407550.0,34.9055,34.9134,34.8976,34.9055,407550.0
2017-08-28 09:30:00,44.24,44.25,44.19,44.2,251164.0,34.945,34.9529,34.9055,34.9134,251164.0
2017-08-28 09:35:00,44.2,44.23,44.19,44.2,130054.0,34.9134,34.9371,34.9055,34.9134,130054.0
2017-08-28 09:40:00,44.2,44.22,44.18,44.2,98877.0,34.9134,34.9292,34.8976,34.9134,98877.0
2017-08-28 09:45:00,44.19,44.2,44.17,44.18,73077.0,34.9055,34.9134,34.8897,34.8976,73077.0
2017-08-28 09:50:00,44.19,44.2,44.14,44.15,129353.0,34.9055,34.9134,34.866,34.8739,129353.0
2017-08-28 09:55:00,44.15,44.2,44.14,44.19,169436.0,34.8739,34.9134,34.866,34.9055,169436.0
2017-08-28 10:00:00,44.19,44.21,44.16,44.19,148607.0,34.9055,34.9213,34.8818,34.9055,148607.0
2017-08-28 10:05:00,44.19,44.2,44.16,44.17,105363.0,34.9055,34.9134,34.8818,34.8897,105363.0
2017-08-28 10:10:00,44.18,44.2,44.15,44.17,72244.0,34.8976,34.9134,34.8739,34.8897,72244.0
2017-08-28 10:15:00,44.16,44.18,44.14,44.18,35718.0,34.8818,34.8976,34.866,34.8976,35718.0
2017-08-28 10:20:00,44.18,44.18,44.15,44.18,80799.0,34.8976,34.8976,34.8739,34.8976,80799.0
2017-08-28 10:25:00,44.18,44.18,44.13,44.15,47662.0,34.8976,34.8976,34.8581,34.8739,47662.0
2017-08-28 10:30:00,44.14,44.15,44.12,44.14,52000.0,34.866,34.8739,34.8502,34.866,52000.0
2017-08-28 10:35:00,44.14,44.16,44.12,44.15,40705.0,34.866,34.8818,34.8502,34.8739,40705.0
2017-08-28 10:40:00,44.15,44.17,44.13,44.16,54015.0,34.8739,34.8897,34.8581,34.8818,54015.0
2017-08-28 10:45:00,44.16,44.18,44.15,44.17,121260.0,34.8818,34.8976,34.8739,34.8897,121260.0
2017-08-28 10:50:00,44.16,44.2,44.16,44.19,162091.0,34.8818,34.9134,34.8818,34.9055,162091.0
2017-08-28 10:55:00,44.18,44.21,44.18,44.2,103712.0,34.8976,34.9213,34.8976,34.9134,103712.0
2017-08-28 11:00:00,44.2,44.21,44.19,44.2,82605.0,34.9134,34.9213,34.9055,34.9134,82605.0
2017-08-28 11:05:00,44.21,44.22,44.19,44.21,86229.0,34.9213,34.9292,34.9055,34.9213,86229.0
2017-08-28 11:10:00,44.21,44.23,44.2,44.23,59483.0,34.9213,34.9371,34.9134,34.9371,59483.0
2017-08-28 11:15:00,44.22,44.22,44.2,44.21,54984.0,34.9292,34.9292,34.9134,34.9213,54984.0
2017-08-28 11:20:00,44.21,44.23,44.19,44.21,94916.0,34.9213,34.9371,34.9055,34.9213,94916.0
2017-08-28 11:25:00,44.21,44.22,44.19,44.22,77587.0,34.9213,34.9292,34.9055,34.9292,77587.0
2017-08-28 11:30:00,44.21,44.22,44.2,44.22,35956.0,34.9213,34.9292,34.9134,34.9292,35956.0
2017-08-28 11:35:00,44.22,44.22,44.18,44.2,74428.0,34.9292,34.9292,34.8976,34.9134,74428.0
2017-08-28 11:40:00,44.19,44.2,44.18,44.2,39817.0,34.9055,34.9134,34.8976,34.9134,39817.0
2017-08-28 11:45:00,44.2,44.2,44.18,44.19,25288.0,34.9134,34.9134,34.8976,34.9055,25288.0
2017-08-28 11:50:00,44.19,44.19,44.18,44.18,71405.0,34.9055,34.9055,34.8976,34.8976,71405.0
2017-08-28 11:55:00,44.18,44.2,44.17,44.18,38575.0,34.8976,34.9134,34.8897,34.8976,38575.0
2017-08-28 12:00:00,44.18,44.18,44.16,44.17,33039.0,34.8976,34.8976,34.8818,34.8897,33039.0
2017-08-28 12:05:00,44.17,44.18,44.15,44.16,92111.0,34.8897,34.8976,34.8739,34.8818,92111.0
2017-08-28 12:10:00,44.16,44.17,44.15,44.17,33523.0,34.8818,34.8897,34.8739,34.8897,33523.0
2017-08-28 12:15:00,44.17,44.18,44.13,44.14,44788.0,34.8897,34.8976,34.8581,34.866,44788.0
2017-08-28 12:20:00,44.14,44.15,44.11,44.12,82702.0,34.866,34.8739,34.8423,34.8502,82702.0
2017-08-28 12:25:00,44.12,44.14,44.11,44.12,39956.0,34.8502,34.866,34.8423,34.8502,39956.0
2017-08-28 12:30:00,44.12,44.14,44.11,44.13,23050.0,34.8502,34.866,34.8423,34.8581,23050.0
2017-08-28 12:35:00,44.14,44.14,44.13,44.13,13082.0,34.866,34.866,34.8581,34.8581,13082.0
2017-08-28 12:40:00,44.14,44.14,44.11,44.12,45884.0,34.866,34.866,34.8423,34.8502,45884.0
2017-08-28 12:45:00,44.12,44.13,44.11,44.13,42051.0,34.8502,34.8581,34.8423,34.8581,42051.0
2017-08-28 12:50:00,44.13,44.14,44.12,44.13,28095.0,34.8581,34.866,34.8502,34.8581,28095.0
2017-08-28 12:55:00,44.13,44.15,44.13,44.15,16957.0,34.8581,34.8739,34.8581,34.8739,16957.0
2017-08-28 13:00:00,44.15,44.18,44.14,44.18,41114.0,34.8739,34.8976,34.866,34.8976,41114.0
2017-08-28 13:05:00,44.17,44.18,44.16,44.16,16808.0,34.8897,34.8976,34.8818,34.8818,16808.0
2017-08-28 13:10:00,44.17,44.17,44.15,44.15,64146.0,34.8897,34.8897,34.8739,34.8739,64146.0
2017-08-28 13:15:00,44.16,44.16,44.14,44.16,18401.0,34.8818,34.8818,34.866,34.8818,18401.0
2017-08-28 13:20:00,44.16,44.17,44.15,44.15,34182.0,34.8818,34.8897,34.8739,34.8739,34182.0
2017-08-28 13:25:00,44.16,44.17,44.15,44.16,31505.0,34.8818,34.8897,34.8739,34.8818,31505.0
2017-08-28 13:30:00,44.16,44.17,44.14,44.15,17114.0,34.8818,34.8897,34.866,34.8739,17114.0
2017-08-28 13:35:00,44.15,44.15,44.12,44.13,33164.0,34.8739,34.8739,34.8502,34.8581,33164.0
2017-08-28 13:40:00,44.13,44.14,44.12,44.14,43017.0,34.8581,34.866,34.8502,34.866,43017.0
2017-08-28 13:45:00,44.14,44.15,44.13,44.14,14859.0,34.866,34.8739,34.8581,34.866,14859.0
2017-08-28 13:50:00,44.15,44.15,44.13,44.14,20629.0,34.8739,34.8739,34.8581,34.866,20629.0
2017-08-28 13:55:00,44.14,44.17,44.13,44.16,55124.0,34.866,34.8897,34.8581,34.8818,55124.0
2017-08-28 14:00:00,44.16,44.16,44.14,44.14,54913.0,34.8818,34.8818,34.866,34.866,54913.0
2017-08-28 14:05:00,44.14,44.17,44.14,44.16,118548.0,34.866,34.8897,34.866,34.8818,118548.0
2017-08-28 14:10:00,44.16,44.18,44.15,44.17,74822.0,34.8818,34.8976,34.8739,34.8897,74822.0
2017-08-28 14:15:00,44.18,44.18,44.16,44.17,44051.0,34.8976,34.8976,34.8818,34.8897,44051.0
2017-08-28 14:20:00,44.17,44.17,44.15,44.16,38977.0,34.8897,34.8897,34.8739,34.8818,38977.0
2017-08-28 14:25:00,44.16,44.17,44.16,44.16,9255.0,34.8818,34.8897,34.8818,34.8818,9255.0
2017-08-28 14:30:00,44.16,44.17,44.15,44.17,47693.0,34.8818,34.8897,34.8739,34.8897,47693.0
2017-08-28 14:35:00,44.17,44.18,44.16,44.17,56034.0,34.8897,34.8976,34.8818,34.8897,56034.0
2017-08-28 14:40:00,44.17,44.18,44.15,44.16,49638.0,34.8897,34.8976,34.8739,34.8818,49638.0
2017-08-28 14:45:00,44.16,44.16,44.15,44.16,33671.0,34.8818,34.8818,34.8739,34.8818,33671.0
2017-08-28 14:50:00,44.16,44.16,44.15,44.15,37730.0,34.8818,34.8818,34.8739,34.8739,37730.0
2017-08-28 14:55:00,44.15,44.17,44.15,44.16,140580.0,34.8739,34.8897,34.8739,34.8818,140580.0
2017-08-28 15:00:00,44.17,44.18,44.16,44.17,232352.0,34.8897,34.8976,34.8818,34.8897,232352.0
2017-08-28 15:05:00,44.17,44.17,44.15,44.16,36638.0,34.8897,34.8897,34.8739,34.8818,36638.0
2017-08-28 15:10:00,44.16,44.16,44.14,44.15,36799.0,34.8818,34.8818,34.866,34.8739,36799.0
2017-08-28 15:15:00,44.15,44.16,44.14,44.15,63240.0,34.8739,34.8818,34.866,34.8739,63240.0
2017-08-28 15:20:00,44.16,44.16,44.15,44.16,58417.0,34.8818,34.8818,34.8739,34.8818,58417.0
2017-08-28 15:25:00,44.16,44.16,44.14,44.16,70472.0,34.8818,34.8818,34.866,34.8818,70472.0
2017-08-28 15:30:00,44.15,44.16,44.15,44.16,20427.0,34.8739,34.8818,34.8739,34.8818,20427.0
2017-08-28 15:35:00,44.16,44.16,44.13,44.14,54557.0,34.8818,34.8818,34.8581,34.866,54557.0
2017-08-28 15:40:00,44.14,44.16,44.13,44.16,42491.0,34.866,34.8818,34.8581,34.8818,42491.0
2017-08-28 15:45:00,44.16,44.16,44.14,44.15,65223.0,34.8818,34.8818,34.866,34.8739,65223.0
2017-08-28 15:50:00,44.15,44.16,44.14,44.15,170774.0,34.8739,34.8818,34.866,34.8739,170774.0
2017-08-28 15:55:00,44.16,44.19,44.15,44.19,534731.0,34.8818,34.9055,34.8739,34.9055,534731.0
2017-08-29 09:30:00,43.83,43.91,43.8,43.91,404754.0,34.6211,34.6843,34.5975,34.6843,404754.0
2017-08-29 09:35:00,43.91,43.92,43.87,43.9,137421.0,34.6843,34.6922,34.6527,34.6764,137421.0
2017-08-29 09:40:00,43.9,43.93,43.88,43.91,135927.0,34.6764,34.7001,34.6606,34.6843,135927.0
2017-08-29 09:45:00,43.92,43.96,43.91,43.95,99892.0,34.6922,34.7238,34.6843,34.7159,99892.0
2017-08-29 09:50:00,43.95,43.97,43.92,43.93,51572.0,34.7159,34.7317,34.6922,34.7001,51572.0
2017-08-29 09:55:00,43.93,43.95,43.92,43.95,34206.0,34.7001,34.7159,34.6922,34.7159,34206.0
2017-08-29 10:00:00,43.95,43.96,43.92,43.94,111813.0,34.7159,34.7238,34.6922,34.708,111813.0
2017-08-29 10:05:00,43.94,43.96,43.93,43.95,335501.0,34.708,34.7238,34.7001,34.7159,335501.0
2017-08-29 10:10:00,43.94,43.95,43.92,43.95,208975.0,34.708,34.7159,34.6922,34.7159,208975.0
2017-08-29 10:15:00,43.95,43.98,43.94,43.96,83656.0,34.7159,34.7396,34.708,34.7238,83656.0
2017-08-29 10:20:00,43.96,43.97,43.93,43.94,88872.0,34.7238,34.7317,34.7001,34.708,88872.0
2017-08-29 10:25:00,43.94,43.98,43.93,43.98,62501.0,34.708,34.7396,34.7001,34.7396,62501.0
2017-08-29 10:30:00,43.97,44.01,43.97,44.0,80010.0,34.7317,34.7633,34.7317,34.7554,80010.0
2017-08-29 10:35:00,43.99,44.0,43.97,44.0,53258.0,34.7475,34.7554,34.7317,34.7554,53258.0
2017-08-29 10:40:00,44.0,44.07,43.99,44.05,126173.0,34.7554,34.8107,34.7475,34.7949,126173.0
2017-08-29 10:45:00,44.06,44.07,44.03,44.05,34288.0,34.8028,34.8107,34.7791,34.7949,34288.0
2017-08-29 10:50:00,44.05,44.07,44.04,44.04,35369.0,34.7949,34.8107,34.787,34.787,35369.0
2017-08-29 10:55:00,44.04,44.06,44.03,44.03,40869.0,34.787,34.8028,34.7791,34.7791,40869.0
2017-08-29 11:00:00,44.04,44.04,44.02,44.04,27112.0,34.787,34.787,34.7712,34.787,27112.0
2017-08-29 11:05:00,44.04,44.08,44.03,44.08,88613.0,34.787,34.8186,34.7791,34.8186,88613.0
2017-08-29 11:10:00,44.08,44.08,44.05,44.06,117076.0,34.8186,34.8186,34.7949,34.8028,117076.0
2017-08-29 11:15:00,44.06,44.07,44.04,44.05,34370.0,34.8028,34.8107,34.787,34.7949,34370.0
2017-08-29 11:20:00,44.05,44.07,44.04,44.05,75292.0,34.7949,34.8107,34.787,34.7949,75292.0
2017-08-29 11:25:00,44.05,44.05,44.04,44.05,36039.0,34.7949,34.7949,34.787,34.7949,36039.0
2017-08-29 11:30:00,44.05,44.07,44.04,44.05,34801.0,34.7949,34.8107,34.787,34.7949,34801.0
2017-08-29 11:35:00,44.05,44.09,44.04,44.08,41739.0,34.7949,34.8265,34.787,34.8186,41739.0
2017-08-29 11:40:00,44.08,44.11,44.07,44.1,55484.0,34.8186,34.8423,34.8107,34.8344,55484.0
2017-08-29 11:45:00,44.11,44.12,44.08,44.09,45032.0,34.8423,34.8502,34.8186,34.8265,45032.0
2017-08-29 11:50:00,44.09,44.11,44.09,44.1,73015.0,34.8265,34.8423,34.8265,34.8344,73015.0
2017-08-29 11:55:00,44.11,44.12,44.09,44.09,49344.0,34.8423,34.8502,34.8265,34.8265,49344.0
2017-08-29 12:00:00,44.09,44.1,44.08,44.09,36759.0,34.8265,34.8344,34.8186,34.8265,36759.0
2017-08-29 12:05:00,44.09,44.09,44.08,44.09,23389.0,34.8265,34.8265,34.8186,34.8265,23389.0
2017-08-29 12:10:00,44.09,44.09,44.07,44.08,153222.0,34.8265,34.8265,34.8107,34.8186,153222.0
2017-08-29 12:15:00,44.08,44.09,44.07,44.08,75642.0,34.8186,34.8265,34.8107,34.8186,75642.0
2017-08-29 12:20:00,44.08,44.08,44.06,44.07,32414.0,34.8186,34.8186,34.8028,34.8107,32414.0
2017-08-29 12:25:00,44.07,44.09,44.06,44.08,61154.0,34.8107,34.8265,34.8028,34.8186,61154.0
2017-08-29 12:30:00,44.08,44.1,44.07,44.09,37342.0,34.8186,34.8344,34.8107,34.8265,37342.0
2017-08-29 12:35:00,44.09,44.1,44.08,44.09,33817.0,34.8265,34.8344,34.8186,34.8265,33817.0
2017-08-29 12:40:00,44.09,44.09,44.08,44.09,23419.0,34.8265,34.8265,34.8186,34.8265,23419.0
2017-08-29 12:45:00,44.08,44.1,44.08,44.1,62444.0,34.8186,34.8344,34.8186,34.8344,62444.0
2017-08-29 12:50:00,44.1,44.11,44.08,44.09,68429.0,34.8344,34.8423,34.8186,34.8265,68429.0
2017-08-29 12:55:00,44.09,44.1,44.08,44.09,26387.0,34.8265,34.8344,34.8186,34.8265,26387.0
2017-08-29 13:00:00,44.09,44.1,44.09,44.1,16616.0,34.8265,34.8344,34.8265,34.8344,16616.0
2017-08-29 13:05:00,44.09,44.11,44.09,44.09,39895.0,34.8265,34.8423,34.8265,34.8265,39895.0
2017-08-29 13:10:00,44.09,44.1,44.08,44.08,52402.0,34.8265,34.8344,34.8186,34.8186,52402.0
2017-08-29 13:15:00,44.08,44.09,44.06,44.08,55252.0,34.8186,34.8265,34.8028,34.8186,55252.0
2017-08-29 13:20:00,44.08,44.08,44.07,44.08,32190.0,34.8186,34.8186,34.8107,34.8186,32190.0
2017-08-29 13:25:00,44.08,44.09,44.06,44.08,41312.0,34.8186,34.8265,34.8028,34.8186,41312.0
2017-08-29 13:30:00,44.08,44.1,44.07,44.08,39294.0,34.8186,34.8344,34.8107,34.8186,39294.0
2017-08-29 13:35:00,44.07,44.09,44.07,44.09,30797.0,34.8107,34.8265,34.8107,34.8265,30797.0
2017-08-29 13:40:00,44.09,44.1,44.08,44.09,110058.0,34.8265,34.8344,34.8186,34.8265,110058.0
2017-08-29 13:45:00,44.09,44.1,44.08,44.09,54773.0,34.8265,34.8344,34.8186,34.8265,54773.0
2017-08-29 13:50:00,44.08,44.1,44.07,44.09,36762.0,34.8186,34.8344,34.8107,34.8265,36762.0
2017-08-29 13:55:00,44.09,44.1,44.07,44.09,25722.0,34.8265,34.8344,34.8107,34.8265,25722.0
2017-08-29 14:00:00,44.09,44.09,44.07,44.07,27942.0,34.8265,34.8265,34.8107,34.8107,27942.0
2017-08-29 14:05:00,44.08,44.1,44.07,44.08,26845.0,34.8186,34.8344,34.8107,34.8186,26845.0
2017-08-29 14:10:00,44.07,44.08,44.06,44.07,54057.0,34.8107,34.8186,34.8028,34.8107,54057.0
2017-08-29 14:15:00,44.07,44.09,44.05,44.06,81430.0,34.8107,34.8265,34.7949,34.8028,81430.0
2017-08-29 14:20:00,44.06,44.07,44.05,44.06,31049.0,34.8028,34.8107,34.7949,34.8028,31049.0
2017-08-29 14:25:00,44.07,44.08,44.06,44.07,124372.0,34.8107,34.8186,34.8028,34.8107,124372.0
2017-08-29 14:30:00,44.07,44.08,44.06,44.08,41765.0,34.8107,34.8186,34.8028,34.8186,41765.0
2017-08-29 14:35:00,44.07,44.1,44.07,44.1,95711.0,34.8107,34.8344,34.8107,34.8344,95711.0
2017-08-29 14:40:00,44.09,44.12,44.09,44.1,46998.0,34.8265,34.8502,34.8265,34.8344,46998.0
2017-08-29 14:45:00,44.11,44.11,44.09,44.09,76895.0,34.8423,34.8423,34.8265,34.8265,76895.0
2017-08-29 14:50:00,44.1,44.11,44.09,44.09,161954.0,34.8344,34.8423,34.8265,34.8265,161954.0
2017-08-29 14:55:00,44.09,44.11,44.08,44.1,27221.0,34.8265,34.8423,34.8186,34.8344,27221.0
2017-08-29 15:00:00,44.1,44.11,44.08,44.09,58369.0,34.8344,34.8423,34.8186,34.8265,58369.0
2017-08-29 15:05:00,44.09,44.11,44.09,44.11,39608.0,34.8265,34.8423,34.8265,34.8423,39608.0
2017-08-29 15:10:00,44.1,44.11,44.1,44.11,32229.0,34.8344,34.8423,34.8344,34.8423,32229.0
2017-08-29 15:15:00,44.1,44.12,44.09,44.09,118729.0,34.8344,34.8502,34.8265,34.8265,118729.0
2017-08-29 15:20:00,44.1,44.12,44.09,44.12,53693.0,34.8344,34.8502,34.8265,34.8502,53693.0
2017-08-29 15:25:00,44.12,44.12,44.11,44.12,60053.0,34.8502,34.8502,34.8423,34.8502,60053.0
2017-08-29 15:30:00,44.12,44.12,44.1,44.12,44379.0,34.8502,34.8502,34.8344,34.8502,44379.0
2017-08-29 15:35:00,44.12,44.12,44.09,44.09,263564.0,34.8502,34.8502,34.8265,34.8265,263564.0
2017-08-29 15:40:00,44.09,44.11,44.09,44.11,185668.0,34.8265,34.8423,34.8265,34.8423,185668.0
2017-08-29 15:45:00,44.11,44.12,44.1,44.11,106794.0,34.8423,34.8502,34.8344,34.8423,106794.0
2017-08-29 15:50:00,44.1,44.11,44.09,44.11,107699.0,34.8344,34.8423,34.8265,34.8423,107699.0
2017-08-29 15:55:00,44.1,44.12,44.09,44.11,508446.0,34.8344,34.8502,34.8265,34.8423,508446.0
2017-08-30 09:30:00,44.1,44.15,44.07,44.11,342707.0,34.8344,34.8739,34.8107,34.8423,342707.0
2017-08-30 09:35:00,44.11,44.15,44.1,44.13,192001.0,34.8423,34.8739,34.8344,34.8581,192001.0
2017-08-30 09:40:00,44.12,44.15,44.12,44.12,128079.0,34.8502,34.8739,34.8502,34.8502,128079.0
2017-08-30 09:45:00,44.12,44.15,44.12,44.14,78158.0,34.8502,34.8739,34.8502,34.866,78158.0
2017-08-30 09:50:00,44.13,44.14,44.11,44.14,79994.0,34.8581,34.866,34.8423,34.866,79994.0
2017-08-30 09:55:00,44.14,44.14,44.11,44.12,150546.0,34.866,34.866,34.8423,34.8502,150546.0
2017-08-30 10:00:00,44.12,44.12,44.09,44.11,61444.0,34.8502,34.8502,34.8265,34.8423,61444.0
2017-08-30 10:05:00,44.11,44.12,44.1,44.1,81946.0,34.8423,34.8502,34.8344,34.8344,81946.0
2017-08-30 10:10:00,44.09,44.1,44.08,44.09,27003.0,34.8265,34.8344,34.8186,34.8265,27003.0
2017-08-30 10:15:00,44.09,44.12,44.08,44.1,42615.0,34.8265,34.8502,34.8186,34.8344,42615.0
2017-08-30 10:20:00,44.09,44.1,44.07,44.08,94738.0,34.8265,34.8344,34.8107,34.8186,94738.0
2017-08-30 10:25:00,44.08,44.09,44.06,44.07,41011.0,34.8186,34.8265,34.8028,34.8107,41011.0
2017-08-30 10:30:00,44.07,44.08,44.06,44.07,51253.0,34.8107,34.8186,34.8028,34.8107,51253.0
2017-08-30 10:35:00,44.07,44.07,44.03,44.05,219181.0,34.8107,34.8107,34.7791,34.7949,219181.0
2017-08-30 10:40:00,44.04,44.06,44.03,44.06,30437.0,34.787,34.8028,34.7791,34.8028,30437.0
2017-08-30 10:45:00,44.07,44.1,44.06,44.1,45913.0,34.8107,34.8344,34.8028,34.8344,45913.0
2017-08-30 10:50:00,44.09,44.1,44.08,44.1,19790.0,34.8265,34.8344,34.8186,34.8344,19790.0
2017-08-30 10:55:00,44.1,44.11,44.08,44.11,39918.0,34.8344,34.8423,34.8186,34.8423,39918.0
2017-08-30 11:00:00,44.11,44.11,44.09,44.09,32007.0,34.8423,34.8423,34.8265,34.8265,32007.0
2017-08-30 11:05:00,44.09,44.11,44.09,44.1,37733.0,34.8265,34.8423,34.8265,34.8344,37733.0
2017-08-30 11:10:00,44.1,44.1,44.08,44.09,57660.0,34.8344,34.8344,34.8186,34.8265,57660.0
2017-08-30 11:15:00,44.09,44.09,44.08,44.09,20922.0,34.8265,34.8265,34.8186,34.8265,20922.0
2017-08-30 11:20:00,44.08,44.08,44.06,44.08,214004.0,34.8186,34.8186,34.8028,34.8186,214004.0
2017-08-30 11:25:00,44.08,44.08,44.06,44.08,83048.0,34.8186,34.8186,34.8028,34.8186,83048.0
2017-08-30 11:30:00,44.08,44.09,44.08,44.09,42321.0,34.8186,34.8265,34.8186,34.8265,42321.0
2017-08-30 11:35:00,44.08,44.11,44.08,44.11,45667.0,34.8186,34.8423,34.8186,34.8423,45667.0
2017-08-30 11:40:00,44.1,44.12,44.1,44.12,21358.0,34.8344,34.8502,34.8344,34.8502,21358.0
2017-08-30 11:45:00,44.11,44.12,44.09,44.1,50670.0,34.8423,34.8502,34.8265,34.8344,50670.0
2017-08-30 11:50:00,44.1,44.12,44.09,44.09,27198.0,34.8344,34.8502,34.8265,34.8265,27198.0
2017-08-30 11:55:00,44.1,44.12,44.09,44.12,82889.0,34.8344,34.8502,34.8265,34.8502,82889.0
2017-08-30 12:00:00,44.12,44.13,44.1,44.11,578771.0,34.8502,34.8581,34.8344,34.8423,578771.0
2017-08-30 12:05:00,44.11,44.11,44.1,44.11,15375.0,34.8423,34.8423,34.8344,34.8423,15375.0
2017-08-30 12:10:00,44.1,44.11,44.1,44.11,66519.0,34.8344,34.8423,34.8344,34.8423,66519.0
2017-08-30 12:15:00,44.11,44.13,44.1,44.13,67996.0,34.8423,34.8581,34.8344,34.8581,67996.0
2017-08-30 12:20:00,44.13,44.13,44.12,44.13,13587.0,34.8581,34.8581,34.8502,34.8581,13587.0
2017-08-30 12:25:00,44.12,44.13,44.12,44.13,15361.0,34.8502,34.8581,34.8502,34.8581,15361.0
2017-08-30 12:30:00,44.13,44.13,44.11,44.12,26841.0,34.8581,34.8581,34.8423,34.8502,26841.0
2017-08-30 12:35:00,44.13,44.13,44.11,44.12,29446.0,34.8581,34.8581,34.8423,34.8502,29446.0
2017-08-30 12:40:00,44.11,44.13,44.11,44.13,48362.0,34.8423,34.8581,34.8423,34.8581,48362.0
2017-08-30 12:45:00,44.12,44.14,44.12,44.14,14025.0,34.8502,34.866,34.8502,34.866,14025.0
2017-08-30 12:50:00,44.14,44.14,44.12,44.13,21623.0,34.866,34.866,34.8502,34.8581,21623.0
2017-08-30 12:55:00,44.13,44.14,44.12,44.14,14970.0,34.8581,34.866,34.8502,34.866,14970.0
2017-08-30 13:00:00,44.14,44.15,44.13,44.13,36406.0,34.866,34.8739,34.8581,34.8581,36406.0
2017-08-30 13:05:00,44.13,44.14,44.12,44.14,22362.0,34.8581,34.866,34.8502,34.866,22362.0
2017-08-30 13:10:00,44.14,44.16,44.13,44.15,22945.0,34.866,34.8818,34.8581,34.8739,22945.0
2017-08-30 13:15:00,44.16,44.16,44.15,44.16,12538.0,34.8818,34.8818,34.8739,34.8818,12538.0
2017-08-30 13:20:00,44.16,44.16,44.15,44.16,20440.0,34.8818,34.8818,34.8739,34.8818,20440.0
2017-08-30 13:25:00,44.15,44.17,44.15,44.17,29660.0,34.8739,34.8897,34.8739,34.8897,29660.0
2017-08-30 13:30:00,44.17,44.17,44.15,44.16,65721.0,34.8897,34.8897,34.8739,34.8818,65721.0
2017-08-30 13:35:00,44.16,44.17,44.15,44.16,37913.0,34.8818,34.8897,34.8739,34.8818,37913.0
2017-08-30 13:40:00,44.16,44.17,44.14,44.16,34893.0,34.8818,34.8897,34.866,34.8818,34893.0
2017-08-30 13:45:00,44.16,44.16,44.14,44.14,268641.0,34.8818,34.8818,34.866,34.866,268641.0
2017-08-30 13:50:00,44.15,44.15,44.14,44.14,165860.0,34.8739,34.8739,34.866,34.866,165860.0
2017-08-30 13:55:00,44.15,44.16,44.14,44.16,41208.0,34.8739,34.8818,34.866,34.8818,41208.0
2017-08-30 14:00:00,44.15,44.16,44.14,44.15,30839.0,34.8739,34.8818,34.866,34.8739,30839.0
2017-08-30 14:05:00,44.15,44.15,44.14,44.15,63195.0,34.8739,34.8739,34.866,34.8739,63195.0
2017-08-30 14:10:00,44.14,44.15,44.14,44.15,19457.0,34.866,34.8739,34.866,34.8739,19457.0
2017-08-30 14:15:00,44.14,44.15,44.13,44.14,37977.0,34.866,34.8739,34.8581,34.866,37977.0
2017-08-30 14:20:00,44.14,44.16,44.13,44.15,33162.0,34.866,34.8818,34.8581,34.8739,33162.0
2017-08-30 14:25:00,44.15,44.16,44.14,44.15,33658.0,34.8739,34.8818,34.866,34.8739,33658.0
2017-08-30 14:30:00,44.15,44.15,44.14,44.15,31687.0,34.8739,34.8739,34.866,34.8739,31687.0
2017-08-30 14:35:00,44.15,44.17,44.14,44.17,59933.0,34.8739,34.8897,34.866,34.8897,59933.0
2017-08-30 14:40:00,44.16,44.17,44.13,44.13,46259.0,34.8818,34.8897,34.8581,34.8581,46259.0
2017-08-30 14:45:00,44.14,44.15,44.13,44.15,84556.0,34.866,34.8739,34.8581,34.8739,84556.0
2017-08-30 14:50:00,44.15,44.16,44.14,44.15,48286.0,34.8739,34.8818,34.866,34.8739,48286.0
2017-08-30 14:55:00,44.15,44.17,44.15,44.16,44685.0,34.8739,34.8897,34.8739,34.8818,44685.0
2017-08-30 15:00:00,44.15,44.16,44.13,44.14,28095.0,34.8739,34.8818,34.8581,34.866,28095.0
2017-08-30 15:05:00,44.14,44.15,44.13,44.15,59811.0,34.866,34.8739,34.8581,34.8739,59811.0
2017-08-30 15:10:00,44.14,44.15,44.14,44.14,45518.0,34.866,34.8739,34.866,34.866,45518.0
2017-08-30 15:15:00,44.14,44.15,44.13,44.14,74892.0,34.866,34.8739,34.8581,34.866,74892.0
2017-08-30 15:20:00,44.14,44.15,44.13,44.15,64882.0,34.866,34.8739,34.8581,34.8739,64882.0
2017-08-30 15:25:00,44.15,44.15,44.13,44.15,62113.0,34.8739,34.8739,34.8581,34.8739,62113.0
2017-08-30 15:30:00,44.15,44.16,44.14,44.16,47781.0,34.8739,34.8818,34.866,34.8818,47781.0
2017-08-30 15:35:00,44.16,44.16,44.13,44.13,73570.0,34.8818,34.8818,34.8581,34.8581,73570.0
2017-08-30 15:40:00,44.13,44.13,44.11,44.13,114367.0,34.8581,34.8581,34.8423,34.8581,114367.0
2017-08-30 15:45:00,44.13,44.15,44.12,44.13,126959.0,34.8581,34.8739,34.8502,34.8581,126959.0
2017-08-30 15:50:00,44.14,44.16,44.13,44.15,194357.0,34.866,34.8818,34.8581,34.8739,194357.0
2017-08-30 15:55:00,44.15,44.16,44.13,44.14,229305.0,34.8739,34.8818,34.8581,34.866,229305.0
2017-08-31 09:30:00,44.26,44.3,44.21,44.22,272531.0,34.9608,34.9924,34.9213,34.9292,272531.0
2017-08-31 09:35:00,44.23,44.25,44.22,44.22,129841.0,34.9371,34.9529,34.9292,34.9292,129841.0
2017-08-31 09:40:00,44.22,44.24,44.21,44.21,168067.0,34.9292,34.945,34.9213,34.9213,168067.0
2017-08-31 09:45:00,44.21,44.25,44.21,44.23,90019.0,34.9213,34.9529,34.9213,34.9371,90019.0
2017-08-31 09:50:00,44.24,44.25,44.22,44.25,128895.0,34.945,34.9529,34.9292,34.9529,128895.0
2017-08-31 09:55:00,44.25,44.28,44.25,44.27,90523.0,34.9529,34.9766,34.9529,34.9687,90523.0
2017-08-31 10:00:00,44.27,44.29,44.26,44.29,104999.0,34.9687,34.9845,34.9608,34.9845,104999.0
2017-08-31 10:05:00,44.29,44.29,44.27,44.28,35827.0,34.9845,34.9845,34.9687,34.9766,35827.0
2017-08-31 10:10:00,44.27,44.29,44.27,44.28,38777.0,34.9687,34.9845,34.9687,34.9766,38777.0
2017-08-31 10:15:00,44.27,44.32,44.27,44.29,179354.0,34.9687,35.0082,34.9687,34.9845,179354.0
2017-08-31 10:20:00,44.3,44.33,44.3,44.33,99948.0,34.9924,35.0161,34.9924,35.0161,99948.0
2017-08-31 10:25:00,44.33,44.34,44.32,44.33,101489.0,35.0161,35.024,35.0082,35.0161,101489.0
2017-08-31 10:30:00,44.33,44.33,44.29,44.3,35954.0,35.0161,35.0161,34.9845,34.9924,35954.0
2017-08-31 10:35:00,44.29,44.3,44.26,44.28,94300.0,34.9845,34.9924,34.9608,34.9766,94300.0
2017-08-31 10:40:00,44.29,44.29,44.25,44.25,38743.0,34.9845,34.9845,34.9529,34.9529,38743.0
2017-08-31 10:45:00,44.25,44.26,44.24,44.24,155777.0,34.9529,34.9608,34.945,34.945,155777.0
2017-08-31 10:50:00,44.25,44.28,44.24,44.27,208879.0,34.9529,34.9766,34.945,34.9687,208879.0
2017-08-31 10:55:00,44.27,44.31,44.27,44.3,225239.0,34.9687,35.0003,34.9687,34.9924,225239.0
2017-08-31 11:00:00,44.3,44.3,44.27,44.28,131471.0,34.9924,34.9924,34.9687,34.9766,131471.0
2017-08-31 11:05:00,44.29,44.29,44.27,44.27,150611.0,34.9845,34.9845,34.9687,34.9687,150611.0
2017-08-31 11:10:00,44.28,44.29,44.27,44.29,176656.0,34.9766,34.9845,34.9687,34.9845,176656.0
2017-08-31 11:15:00,44.29,44.29,44.27,44.28,145956.0,34.9845,34.9845,34.9687,34.9766,145956.0
2017-08-31 11:20:00,44.28,44.29,44.27,44.28,159008.0,34.9766,34.9845,34.9687,34.9766,159008.0
2017-08-31 11:25:00,44.27,44.28,44.25,44.25,249549.0,34.9687,34.9766,34.9529,34.9529,249549.0
2017-08-31 11:30:00,44.26,44.26,44.23,44.26,218072.0,34.9608,34.9608,34.9371,34.9608,218072.0
2017-08-31 11:35:00,44.26,44.28,44.25,44.27,204476.0,34.9608,34.9766,34.9529,34.9687,204476.0
2017-08-31 11:40:00,44.27,44.29,44.26,44.29,209218.0,34.9687,34.9845,34.9608,34.9845,209218.0
2017-08-31 11:45:00,44.29,44.31,44.27,44.27,957445.0,34.9845,35.0003,34.9687,34.9687,957445.0
2017-08-31 11:50:00,44.27,44.32,44.27,44.32,246485.0,34.9687,35.0082,34.9687,35.0082,246485.0
2017-08-31 11:55:00,44.32,44.33,44.31,44.32,152856.0,35.0082,35.0161,35.0003,35.0082,152856.0
2017-08-31 12:00:00,44.33,44.34,44.32,44.34,106561.0,35.0161,35.024,35.0082,35.024,106561.0
2017-08-31 12:05:00,44.34,44.35,44.33,44.35,121663.0,35.024,35.0319,35.0161,35.0319,121663.0
2017-08-31 12:10:00,44.35,44.36,44.34,44.36,140914.0,35.0319,35.0398,35.024,35.0398,140914.0
2017-08-31 12:15:00,44.36,44.36,44.34,44.34,99872.0,35.0398,35.0398,35.024,35.024,99872.0
2017-08-31 12:20:00,44.34,44.35,44.33,44.35,145665.0,35.024,35.0319,35.0161,35.0319,145665.0
2017-08-31 12:25:00,44.35,44.37,44.34,44.37,170082.0,35.0319,35.0477,35.024,35.0477,170082.0
2017-08-31 12:30:00,44.37,44.37,44.34,44.34,124675.0,35.0477,35.0477,35.024,35.024,124675.0
2017-08-31 12:35:00,44.34,44.36,44.34,44.35,142408.0,35.024,35.0398,35.024,35.0319,142408.0
2017-08-31 12:40:00,44.36,44.36,44.34,44.35,89860.0,35.0398,35.0398,35.024,35.0319,89860.0
2017-08-31 12:45:00,44.35,44.36,44.33,44.34,83226.0,35.0319,35.0398,35.0161,35.024,83226.0
2017-08-31 12:50:00,44.34,44.34,44.32,44.33,120810.0,35.024,35.024,35.0082,35.0161,120810.0
2017-08-31 12:55:00,44.32,44.35,44.32,44.34,166185.0,35.0082,35.0319,35.0082,35.024,166185.0
2017-08-31 13:00:00,44.34,44.35,44.34,44.35,129609.0,35.024,35.0319,35.024,35.0319,129609.0
2017-08-31 13:05:00,44.35,44.35,44.34,44.35,96700.0,35.0319,35.0319,35.024,35.0319,96700.0
2017-08-31 13:10:00,44.35,44.35,44.34,44.35,114814.0,35.0319,35.0319,35.024,35.0319,114814.0
2017-08-31 13:15:00,44.34,44.36,44.34,44.35,115676.0,35.024,35.0398,35.024,35.0319,115676.0
2017-08-31 13:20:00,44.35,44.36,44.33,44.34,158530.0,35.0319,35.0398,35.0161,35.024,158530.0
2017-08-31 13:25:00,44.34,44.35,44.32,44.34,108696.0,35.024,35.0319,35.0082,35.024,108696.0
2017-08-31 13:30:00,44.34,44.34,44.33,44.34,174682.0,35.024,35.024,35.0161,35.024,174682.0
2017-08-31 13:35:00,44.34,44.35,44.33,44.34,278090.0,35.024,35.0319,35.0161,35.024,278090.0
2017-08-31 13:40:00,44.34,44.35,44.33,44.34,201967.0,35.024,35.0319,35.0161,35.024,201967.0
2017-08-31 13:45:00,44.34,44.35,44.33,44.33,148925.0,35.024,35.0319,35.0161,35.0161,148925.0
2017-08-31 13:50:00,44.33,44.34,44.33,44.34,84204.0,35.0161,35.024,35.0161,35.024,84204.0
2017-08-31 13:55:00,44.34,44.35,44.33,44.33,221102.0,35.024,35.0319,35.0161,35.0161,221102.0
2017-08-31 14:00:00,44.33,44.34,44.33,44.34,158254.0,35.0161,35.024,35.0161,35.024,158254.0
2017-08-31 14:05:00,44.33,44.34,44.33,44.34,132224.0,35.0161,35.024,35.0161,35.024,132224.0
2017-08-31 14:10:00,44.34,44.36,44.33,44.36,186238.0,35.024,35.0398,35.0161,35.0398,186238.0
2017-08-31 14:15:00,44.36,44.36,44.34,44.35,162648.0,35.0398,35.0398,35.024,35.0319,162648.0
2017-08-31 14:20:00,44.34,44.36,44.33,44.36,190300.0,35.024,35.0398,35.0161,35.0398,190300.0
2017-08-31 14:25:00,44.36,44.39,44.35,44.38,125628.0,35.0398,35.0635,35.0319,35.0556,125628.0
2017-08-31 14:30:00,44.38,44.4,44.38,44.39,124729.0,35.0556,35.0714,35.0556,35.0635,124729.0
2017-08-31 14:35:00,44.39,44.39,44.37,44.38,141688.0,35.0635,35.0635,35.0477,35.0556,141688.0
2017-08-31 14:40:00,44.37,44.39,44.37,44.37,107798.0,35.0477,35.0635,35.0477,35.0477,107798.0
2017-08-31 14:45:00,44.37,44.39,44.36,44.37,103984.0,35.0477,35.0635,35.0398,35.0477,103984.0
2017-08-31 14:50:00,44.38,44.38,44.36,44.38,80307.0,35.0556,35.0556,35.0398,35.0556,80307.0
2017-08-31 14:55:00,44.38,44.39,44.37,44.38,132313.0,35.0556,35.0635,35.0477,35.0556,132313.0
2017-08-31 15:00:00,44.38,44.39,44.37,44.38,123705.0,35.0556,35.0635,35.0477,35.0556,123705.0
2017-08-31 15:05:00,44.38,44.38,44.34,44.34,207538.0,35.0556,35.0556,35.024,35.024,207538.0
2017-08-31 15:10:00,44.34,44.36,44.34,44.35,222322.0,35.024,35.0398,35.024,35.0319,222322.0
2017-08-31 15:15:00,44.36,44.36,44.34,44.36,135091.0,35.0398,35.0398,35.024,35.0398,135091.0
2017-08-31 15:20:00,44.36,44.36,44.35,44.36,98494.0,35.0398,35.0398,35.0319,35.0398,98494.0
2017-08-31 15:25:00,44.35,44.36,44.34,44.35,308103.0,35.0319,35.0398,35.024,35.0319,308103.0
2017-08-31 15:30:00,44.35,44.37,44.35,44.37,222697.0,35.0319,35.0477,35.0319,35.0477,222697.0
2017-08-31 15:35:00,44.37,44.4,44.36,44.39,2113547.0,35.0477,35.0714,35.0398,35.0635,2113547.0
2017-08-31 15:40:00,44.39,44.41,44.38,44.4,437419.0,35.0635,35.0793,35.0556,35.0714,437419.0
2017-08-31 15:45:00,44.4,44.41,44.36,44.37,263689.0,35.0714,35.0793,35.0398,35.0477,263689.0
2017-08-31 15:50:00,44.37,44.37,44.35,44.35,274578.0,35.0477,35.0477,35.0319,35.0319,274578.0
2017-08-31 15:55:00,44.35,44.36,44.28,44.29,857627.0,35.0319,35.0398,34.9766,34.9845,857627.0
2017-09-01 09:30:00,44.5,44.6,44.47,44.59,289238.0,35.1504,35.2294,35.1267,35.2215,289238.0
2017-09-01 09:35:00,44.58,44.6,44.56,44.59,191267.0,35.2136,35.2294,35.1978,35.2215,191267.0
2017-09-01 09:40:00,44.58,44.59,44.56,44.58,118229.0,35.2136,35.2215,35.1978,35.2136,118229.0
2017-09-01 09:45:00,44.58,44.59,44.57,44.59,106817.0,35.2136,35.2215,35.2057,35.2215,106817.0
2017-09-01 09:50:00,44.59,44.6,44.55,44.57,184654.0,35.2215,35.2294,35.1899,35.2057,184654.0
2017-09-01 09:55:00,44.57,44.58,44.54,44.55,80962.0,35.2057,35.2136,35.182,35.1899,80962.0
2017-09-01 10:00:00,44.55,44.56,44.49,44.51,188473.0,35.1899,35.1978,35.1425,35.1583,188473.0
2017-09-01 10:05:00,44.51,44.51,44.48,44.5,49451.0,35.1583,35.1583,35.1346,35.1504,49451.0
2017-09-01 10:10:00,44.51,44.54,44.5,44.53,107880.0,35.1583,35.182,35.1504,35.1741,107880.0
2017-09-01 10:15:00,44.54,44.55,44.52,44.55,97727.0,35.182,35.1899,35.1662,35.1899,97727.0
2017-09-01 10:20:00,44.55,44.56,44.54,44.55,108930.0,35.1899,35.1978,35.182,35.1899,108930.0
2017-09-01 10:25:00,44.55,44.56,44.54,44.56,92031.0,35.1899,35.1978,35.182,35.1978,92031.0
2017-09-01 10:30:00,44.55,44.59,44.55,44.59,187410.0,35.1899,35.2215,35.1899,35.2215,187410.0
2017-09-01 10:35:00,44.59,44.59,44.57,44.58,60628.0,35.2215,35.2215,35.2057,35.2136,60628.0
2017-09-01 10:40:00,44.58,44.59,44.57,44.59,109494.0,35.2136,35.2215,35.2057,35.2215,109494.0
2017-09-01 10:45:00,44.58,44.61,44.58,44.61,51663.0,35.2136,35.2373,35.2136,35.2373,51663.0
2017-09-01 10:50:00,44.61,44.62,44.6,44.61,68459.0,35.2373,35.2452,35.2294,35.2373,68459.0
2017-09-01 10:55:00,44.62,44.63,44.61,44.63,86728.0,35.2452,35.2531,35.2373,35.2531,86728.0
2017-09-01 11:00:00,44.62,44.64,44.62,44.64,159842.0,35.2452,35.261,35.2452,35.261,159842.0
2017-09-01 11:05:00,44.63,44.65,44.62,44.65,95828.0,35.2531,35.2689,35.2452,35.2689,95828.0
2017-09-01 11:10:00,44.64,44.65,44.62,44.63,91403.0,35.261,35.2689,35.2452,35.2531,91403.0
2017-09-01 11:15:00,44.63,44.63,44.61,44.62,82648.0,35.2531,35.2531,35.2373,35.2452,82648.0
2017-09-01 11:20:00,44.62,44.63,44.6,44.62,120919.0,35.2452,35.2531,35.2294,35.2452,120919.0
2017-09-01 11:25:00,44.61,44.62,44.6,44.61,143357.0,35.2373,35.2452,35.2294,35.2373,143357.0
2017-09-01 11:30:00,44.61,44.62,44.6,44.61,67061.0,35.2373,35.2452,35.2294,35.2373,67061.0
2017-09-01 11:35:00,44.62,44.62,44.61,44.62,62833.0,35.2452,35.2452,35.2373,35.2452,62833.0
2017-09-01 11:40:00,44.62,44.62,44.6,44.62,95811.0,35.2452,35.2452,35.2294,35.2452,95811.0
2017-09-01 11:45:00,44.62,44.63,44.6,44.63,82634.0,35.2452,35.2531,35.2294,35.2531,82634.0
2017-09-01 11:50:00,44.63,44.63,44.62,44.63,52918.0,35.2531,35.2531,35.2452,35.2531,52918.0
2017-09-01 11:55:00,44.63,44.63,44.61,44.62,71979.0,35.2531,35.2531,35.2373,35.2452,71979.0
2017-09-01 12:00:00,44.62,44.63,44.6,44.6,63057.0,35.2452,35.2531,35.2294,35.2294,63057.0
2017-09-01 12:05:00,44.61,44.63,44.61,44.62,894732.0,35.2373,35.2531,35.2373,35.2452,894732.0
2017-09-01 12:10:00,44.62,44.63,44.61,44.62,54758.0,35.2452,35.2531,35.2373,35.2452,54758.0
2017-09-01 12:15:00,44.62,44.62,44.61,44.62,29400.0,35.2452,35.2452,35.2373,35.2452,29400.0
2017-09-01 12:20:00,44.62,44.63,44.61,44.63,41358.0,35.2452,35.2531,35.2373,35.2531,41358.0
2017-09-01 12:25:00,44.63,44.65,44.63,44.64,78007.0,35.2531,35.2689,35.2531,35.261,78007.0
2017-09-01 12:30:00,44.64,44.65,44.62,44.64,57914.0,35.261,35.2689,35.2452,35.261,57914.0
2017-09-01 12:35:00,44.64,44.64,44.62,44.64,38139.0,35.261,35.261,35.2452,35.261,38139.0
2017-09-01 12:40:00,44.64,44.64,44.62,44.64,56686.0,35.261,35.261,35.2452,35.261,56686.0
2017-09-01 12:45:00,44.64,44.64,44.63,44.64,127061.0,35.261,35.261,35.2531,35.261,127061.0
2017-09-01 12:50:00,44.64,44.64,44.63,44.64,35838.0,35.261,35.261,35.2531,35.261,35838.0
2017-09-01 12:55:00,44.64,44.64,44.61,44.63,117507.0,35.261,35.261,35.2373,35.2531,117507.0
2017-09-01 13:00:00,44.63,44.64,44.62,44.64,103138.0,35.2531,35.261,35.2452,35.261,103138.0
2017-09-01 13:05:00,44.64,44.64,44.62,44.63,48445.0,35.261,35.261,35.2452,35.2531,48445.0
2017-09-01 13:10:00,44.63,44.63,44.62,44.63,25580.0,35.2531,35.2531,35.2452,35.2531,25580.0
2017-09-01 13:15:00,44.63,44.63,44.62,44.63,79399.0,35.2531,35.2531,35.2452,35.2531,79399.0
2017-09-01 13:20:00,44.62,44.63,44.6,44.62,100852.0,35.2452,35.2531,35.2294,35.2452,100852.0
2017-09-01 13:25:00,44.62,44.62,44.6,44.6,55881.0,35.2452,35.2452,35.2294,35.2294,55881.0
2017-09-01 13:30:00,44.6,44.62,44.6,44.6,93478.0,35.2294,35.2452,35.2294,35.2294,93478.0
2017-09-01 13:35:00,44.6,44.62,44.59,44.62,96412.0,35.2294,35.2452,35.2215,35.2452,96412.0
2017-09-01 13:40:00,44.62,44.62,44.6,44.61,35209.0,35.2452,35.2452,35.2294,35.2373,35209.0
2017-09-01 13:45:00,44.61,44.61,44.59,44.61,51358.0,35.2373,35.2373,35.2215,35.2373,51358.0
2017-09-01 13:50:00,44.61,44.62,44.6,44.62,71057.0,35.2373,35.2452,35.2294,35.2452,71057.0
2017-09-01 13:55:00,44.62,44.62,44.61,44.61,27162.0,35.2452,35.2452,35.2373,35.2373,27162.0
2017-09-01 14:00:00,44.62,44.63,44.61,44.62,174092.0,35.2452,35.2531,35.2373,35.2452,174092.0
2017-09-01 14:05:00,44.61,44.62,44.61,44.62,48943.0,35.2373,35.2452,35.2373,35.2452,48943.0
2017-09-01 14:10:00,44.62,44.62,44.61,44.62,124580.0,35.2452,35.2452,35.2373,35.2452,124580.0
2017-09-01 14:15:00,44.62,44.63,44.61,44.62,240023.0,35.2452,35.2531,35.2373,35.2452,240023.0
2017-09-01 14:20:00,44.61,44.62,44.61,44.62,176458.0,35.2373,35.2452,35.2373,35.2452,176458.0
2017-09-01 14:25:00,44.62,44.62,44.61,44.62,81601.0,35.2452,35.2452,35.2373,35.2452,81601.0
2017-09-01 14:30:00,44.62,44.63,44.61,44.62,105482.0,35.2452,35.2531,35.2373,35.2452,105482.0
2017-09-01 14:35:00,44.62,44.63,44.61,44.63,127837.0,35.2452,35.2531,35.2373,35.2531,127837.0
2017-09-01 14:40:00,44.63,44.63,44.62,44.63,107721.0,35.2531,35.2531,35.2452,35.2531,107721.0
2017-09-01 14:45:00,44.62,44.65,44.62,44.65,224230.0,35.2452,35.2689,35.2452,35.2689,224230.0
2017-09-01 14:50:00,44.65,44.65,44.64,44.65,102605.0,35.2689,35.2689,35.261,35.2689,102605.0
2017-09-01 14:55:00,44.65,44.65,44.63,44.63,96317.0,35.2689,35.2689,35.2531,35.2531,96317.0
2017-09-01 15:00:00,44.64,44.64,44.63,44.64,56856.0,35.261,35.261,35.2531,35.261,56856.0
2017-09-01 15:05:00,44.64,44.64,44.63,44.64,62778.0,35.261,35.261,35.2531,35.261,62778.0
2017-09-01 15:10:00,44.64,44.64,44.63,44.64,44947.0,35.261,35.261,35.2531,35.261,44947.0
2017-09-01 15:15:00,44.64,44.65,44.63,44.65,247131.0,35.261,35.2689,35.2531,35.2689,247131.0
2017-09-01 15:20:00,44.65,44.66,44.64,44.66,234925.0,35.2689,35.2768,35.261,35.2768,234925.0
2017-09-01 15:25:00,44.65,44.66,44.64,44.65,304820.0,35.2689,35.2768,35.261,35.2689,304820.0
2017-09-01 15:30:00,44.65,44.65,44.64,44.65,278126.0,35.2689,35.2689,35.261,35.2689,278126.0
2017-09-01 15:35:00,44.65,44.65,44.64,44.65,288634.0,35.2689,35.2689,35.261,35.2689,288634.0
2017-09-01 15:40:00,44.64,44.65,44.63,44.63,361116.0,35.261,35.2689,35.2531,35.2531,361116.0
2017-09-01 15:45:00,44.64,44.65,44.63,44.65,338640.0,35.261,35.2689,35.2531,35.2689,338640.0
2017-09-01 15:50:00,44.65,44.67,44.64,44.67,718576.0,35.2689,35.2847,35.261,35.2847,718576.0
2017-09-01 15:55:00,44.66,44.67,44.62,44.62,1053025.0,35.2768,35.2847,35.2452,35.2452,1053025.0
2017-09-05 09:30:00,44.46,44.55,44.46,44.53,321355.0,35.1188,35.1899,35.1188,35.1741,321355.0
2017-09-05 09:35:00,44.53,44.56,44.47,44.48,406594.0,35.1741,35.1978,35.1267,35.1346,406594.0
2017-09-05 09:40:00,44.47,44.49,44.46,44.48,179214.0,35.1267,35.1425,35.1188,35.1346,179214.0
2017-09-05 09:45:00,44.48,44.51,44.47,44.49,404402.0,35.1346,35.1583,35.1267,35.1425,404402.0
2017-09-05 09:50:00,44.5,44.51,44.47,44.48,151142.0,35.1504,35.1583,35.1267,35.1346,151142.0
2017-09-05 09:55:00,44.48,44.51,44.47,44.5,178199.0,35.1346,35.1583,35.1267,35.1504,178199.0
2017-09-05 10:00:00,44.5,44.53,44.48,44.49,410970.0,35.1504,35.1741,35.1346,35.1425,410970.0
2017-09-05 10:05:00,44.5,44.52,44.48,44.5,260568.0,35.1504,35.1662,35.1346,35.1504,260568.0
2017-09-05 10:10:00,44.49,44.52,44.48,44.5,213822.0,35.1425,35.1662,35.1346,35.1504,213822.0
2017-09-05 10:15:00,44.5,44.54,44.49,44.54,158296.0,35.1504,35.182,35.1425,35.182,158296.0
2017-09-05 10:20:00,44.54,44.54,44.49,44.49,125595.0,35.182,35.182,35.1425,35.1425,125595.0
2017-09-05 10:25:00,44.49,44.5,44.48,44.48,155581.0,35.1425,35.1504,35.1346,35.1346,155581.0
2017-09-05 10:30:00,44.48,44.49,44.46,44.47,98333.0,35.1346,35.1425,35.1188,35.1267,98333.0
2017-09-05 10:35:00,44.47,44.49,44.46,44.47,62048.0,35.1267,35.1425,35.1188,35.1267,62048.0
2017-09-05 10:40:00,44.47,44.48,44.41,44.42,89798.0,35.1267,35.1346,35.0793,35.0872,89798.0
2017-09-05 10:45:00,44.43,44.43,44.41,44.41,242990.0,35.0951,35.0951,35.0793,35.0793,242990.0
2017-09-05 10:50:00,44.41,44.44,44.41,44.41,98177.0,35.0793,35.103,35.0793,35.0793,98177.0
2017-09-05 10:55:00,44.41,44.43,44.38,44.4,48107.0,35.0793,35.0951,35.0556,35.0714,48107.0
2017-09-05 11:00:00,44.41,44.43,44.39,44.42,75388.0,35.0793,35.0951,35.0635,35.0872,75388.0
2017-09-05 11:05:00,44.41,44.42,44.39,44.4,107062.0,35.0793,35.0872,35.0635,35.0714,107062.0
2017-09-05 11:10:00,44.4,44.43,44.38,44.42,51152.0,35.0714,35.0951,35.0556,35.0872,51152.0
2017-09-05 11:15:00,44.42,44.43,44.4,44.41,79526.0,35.0872,35.0951,35.0714,35.0793,79526.0
2017-09-05 11:20:00,44.41,44.41,44.38,44.41,105243.0,35.0793,35.0793,35.0556,35.0793,105243.0
2017-09-05 11:25:00,44.4,44.41,44.38,44.39,50130.0,35.0714,35.0793,35.0556,35.0635,50130.0
2017-09-05 11:30:00,44.39,44.41,44.38,44.39,73981.0,35.0635,35.0793,35.0556,35.0635,73981.0
2017-09-05 11:35:00,44.39,44.41,44.39,44.4,73488.0,35.0635,35.0793,35.0635,35.0714,73488.0
2017-09-05 11:40:00,44.4,44.4,44.38,44.39,53618.0,35.0714,35.0714,35.0556,35.0635,53618.0
2017-09-05 11:45:00,44.39,44.39,44.37,44.38,64738.0,35.0635,35.0635,35.0477,35.0556,64738.0
2017-09-05 11:50:00,44.38,44.38,44.36,44.37,55155.0,35.0556,35.0556,35.0398,35.0477,55155.0
2017-09-05 11:55:00,44.36,44.38,44.35,44.38,77146.0,35.0398,35.0556,35.0319,35.0556,77146.0
2017-09-05 12:00:00,44.37,44.38,44.29,44.3,110618.0,35.0477,35.0556,34.9845,34.9924,110618.0
2017-09-05 12:05:00,44.29,44.3,44.22,44.24,128282.0,34.9845,34.9924,34.9292,34.945,128282.0
2017-09-05 12:10:00,44.24,44.25,44.2,44.21,201656.0,34.945,34.9529,34.9134,34.9213,201656.0
2017-09-05 12:15:00,44.21,44.25,44.2,44.24,92421.0,34.9213,34.9529,34.9134,34.945,92421.0
2017-09-05 12:20:00,44.25,44.28,44.23,44.26,128075.0,34.9529,34.9766,34.9371,34.9608,128075.0
2017-09-05 12:25:00,44.26,44.26,44.21,44.22,53035.0,34.9608,34.9608,34.9213,34.9292,53035.0
2017-09-05 12:30:00,44.21,44.22,44.15,44.16,220414.0,34.9213,34.9292,34.8739,34.8818,220414.0
2017-09-05 12:35:00,44.16,44.21,44.16,44.2,145004.0,34.8818,34.9213,34.8818,34.9134,145004.0
2017-09-05 12:40:00,44.2,44.21,44.18,44.19,141829.0,34.9134,34.9213,34.8976,34.9055,141829.0
2017-09-05 12:45:00,44.2,44.2,44.15,44.16,143215.0,34.9134,34.9134,34.8739,34.8818,143215.0
2017-09-05 12:50:00,44.16,44.2,44.15,44.2,132935.0,34.8818,34.9134,34.8739,34.9134,132935.0
2017-09-05 12:55:00,44.2,44.22,44.18,44.2,127709.0,34.9134,34.9292,34.8976,34.9134,127709.0
2017-09-05 13:00:00,44.2,44.2,44.11,44.13,80366.0,34.9134,34.9134,34.8423,34.8581,80366.0
2017-09-05 13:05:00,44.13,44.13,44.1,44.1,97636.0,34.8581,34.8581,34.8344,34.8344,97636.0
2017-09-05 13:10:00,44.1,44.12,44.1,44.1,44012.0,34.8344,34.8502,34.8344,34.8344,44012.0
2017-09-05 13:15:00,44.1,44.15,44.09,44.15,45863.0,34.8344,34.8739,34.8265,34.8739,45863.0
2017-09-05 13:20:00,44.16,44.18,44.14,44.17,138843.0,34.8818,34.8976,34.866,34.8897,138843.0
2017-09-05 13:25:00,44.18,44.18,44.15,44.16,156301.0,34.8976,34.8976,34.8739,34.8818,156301.0
2017-09-05 13:30:00,44.16,44.16,44.12,44.12,88210.0,34.8818,34.8818,34.8502,34.8502,88210.0
2017-09-05 13:35:00,44.13,44.19,44.12,44.19,121020.0,34.8581,34.9055,34.8502,34.9055,121020.0
2017-09-05 13:40:00,44.18,44.2,44.18,44.19,90431.0,34.8976,34.9134,34.8976,34.9055,90431.0
2017-09-05 13:45:00,44.19,44.2,44.17,44.19,55338.0,34.9055,34.9134,34.8897,34.9055,55338.0
2017-09-05 13:50:00,44.19,44.22,44.17,44.21,103918.0,34.9055,34.9292,34.8897,34.9213,103918.0
2017-09-05 13:55:00,44.21,44.21,44.19,44.21,66659.0,34.9213,34.9213,34.9055,34.9213,66659.0
2017-09-05 14:00:00,44.21,44.26,44.2,44.26,137028.0,34.9213,34.9608,34.9134,34.9608,137028.0
2017-09-05 14:05:00,44.26,44.27,44.24,44.25,167087.0,34.9608,34.9687,34.945,34.9529,167087.0
2017-09-05 14:10:00,44.25,44.26,44.24,44.25,146106.0,34.9529,34.9608,34.945,34.9529,146106.0
2017-09-05 14:15:00,44.24,44.25,44.2,44.23,123470.0,34.945,34.9529,34.9134,34.9371,123470.0
2017-09-05 14:20:00,44.23,44.28,44.22,44.26,125506.0,34.9371,34.9766,34.9292,34.9608,125506.0
2017-09-05 14:25:00,44.26,44.29,44.25,44.28,46404.0,34.9608,34.9845,34.9529,34.9766,46404.0
2017-09-05 14:30:00,44.28,44.3,44.27,44.27,80419.0,34.9766,34.9924,34.9687,34.9687,80419.0
2017-09-05 14:35:00,44.27,44.3,44.26,44.27,107482.0,34.9687,34.9924,34.9608,34.9687,107482.0
2017-09-05 14:40:00,44.27,44.28,44.26,44.27,180993.0,34.9687,34.9766,34.9608,34.9687,180993.0
2017-09-05 14:45:00,44.27,44.28,44.24,44.25,92567.0,34.9687,34.9766,34.945,34.9529,92567.0
2017-09-05 14:50:00,44.24,44.26,44.24,44.26,55611.0,34.945,34.9608,34.945,34.9608,55611.0
2017-09-05 14:55:00,44.26,44.28,44.25,44.28,124634.0,34.9608,34.9766,34.9529,34.9766,124634.0
2017-09-05 15:00:00,44.28,44.29,44.26,44.26,85952.0,34.9766,34.9845,34.9608,34.9608,85952.0
2017-09-05 15:05:00,44.26,44.27,44.22,44.25,57347.0,34.9608,34.9687,34.9292,34.9529,57347.0
2017-09-05 15:10:00,44.25,44.27,44.23,44.27,60413.0,34.9529,34.9687,34.9371,34.9687,60413.0
2017-09-05 15:15:00,44.27,44.27,44.25,44.26,131303.0,34.9687,34.9687,34.9529,34.9608,131303.0
2017-09-05 15:20:00,44.25,44.26,44.24,44.25,108405.0,34.9529,34.9608,34.945,34.9529,108405.0
2017-09-05 15:25:00,44.25,44.29,44.24,44.29,88214.0,34.9529,34.9845,34.945,34.9845,88214.0
2017-09-05 15:30:00,44.28,44.31,44.28,44.3,101196.0,34.9766,35.0003,34.9766,34.9924,101196.0
2017-09-05 15:35:00,44.3,44.3,44.26,44.27,111730.0,34.9924,34.9924,34.9608,34.9687,111730.0
2017-09-05 15:40:00,44.27,44.28,44.25,44.26,74531.0,34.9687,34.9766,34.9529,34.9608,74531.0
2017-09-05 15:45:00,44.26,44.27,44.25,44.27,95260.0,34.9608,34.9687,34.9529,34.9687,95260.0
2017-09-05 15:50:00,44.27,44.31,44.25,44.31,212748.0,34.9687,35.0003,34.9529,35.0003,212748.0
2017-09-05 15:55:00,44.31,44.32,44.28,44.28,447770.0,35.0003,35.0082,34.9766,34.9766,447770.0
2017-09-06 09:30:00,44.45,44.48,44.39,44.43,287115.0,35.1109,35.1346,35.0635,35.0951,287115.0
2017-09-06 09:35:00,44.43,44.44,44.4,44.41,292392.0,35.0951,35.103,35.0714,35.0793,292392.0
2017-09-06 09:40:00,44.41,44.43,44.39,44.41,79218.0,35.0793,35.0951,35.0635,35.0793,79218.0
2017-09-06 09:45:00,44.41,44.44,44.4,44.43,132488.0,35.0793,35.103,35.0714,35.0951,132488.0
2017-09-06 09:50:00,44.43,44.44,44.41,44.42,195924.0,35.0951,35.103,35.0793,35.0872,195924.0
2017-09-06 09:55:00,44.43,44.46,44.42,44.46,62747.0,35.0951,35.1188,35.0872,35.1188,62747.0
2017-09-06 10:00:00,44.45,44.5,44.45,44.5,286258.0,35.1109,35.1504,35.1109,35.1504,286258.0
2017-09-06 10:05:00,44.5,44.53,44.49,44.52,104400.0,35.1504,35.1741,35.1425,35.1662,104400.0
2017-09-06 10:10:00,44.52,44.52,44.5,44.5,116193.0,35.1662,35.1662,35.1504,35.1504,116193.0
2017-09-06 10:15:00,44.51,44.51,44.46,44.47,889127.0,35.1583,35.1583,35.1188,35.1267,889127.0
2017-09-06 10:20:00,44.47,44.47,44.45,44.46,249533.0,35.1267,35.1267,35.1109,35.1188,249533.0
2017-09-06 10:25:00,44.47,44.49,44.45,44.49,331904.0,35.1267,35.1425,35.1109,35.1425,331904.0
2017-09-06 10:30:00,44.48,44.5,44.47,44.5,69777.0,35.1346,35.1504,35.1267,35.1504,69777.0
2017-09-06 10:35:00,44.51,44.52,44.48,44.5,111199.0,35.1583,35.1662,35.1346,35.1504,111199.0
2017-09-06 10:40:00,44.5,44.5,44.47,44.48,87623.0,35.1504,35.1504,35.1267,35.1346,87623.0
2017-09-06 10:45:00,44.49,44.5,44.44,44.48,339805.0,35.1425,35.1504,35.103,35.1346,339805.0
2017-09-06 10:50:00,44.48,44.5,44.46,44.49,97171.0,35.1346,35.1504,35.1188,35.1425,97171.0
2017-09-06 10:55:00,44.49,44.51,44.48,44.51,55324.0,35.1425,35.1583,35.1346,35.1583,55324.0
2017-09-06 11:00:00,44.51,44.54,44.5,44.53,47999.0,35.1583,35.182,35.1504,35.1741,47999.0
2017-09-06 11:05:00,44.53,44.53,44.47,44.47,41648.0,35.1741,35.1741,35.1267,35.1267,41648.0
2017-09-06 11:10:00,44.47,44.49,44.46,44.47,488560.0,35.1267,35.1425,35.1188,35.1267,488560.0
2017-09-06 11:15:00,44.47,44.49,44.46,44.48,536304.0,35.1267,35.1425,35.1188,35.1346,536304.0
2017-09-06 11:20:00,44.48,44.52,44.48,44.52,140056.0,35.1346,35.1662,35.1346,35.1662,140056.0
2017-09-06 11:25:00,44.52,44.52,44.51,44.52,53192.0,35.1662,35.1662,35.1583,35.1662,53192.0
2017-09-06 11:30:00,44.52,44.53,44.5,44.53,87943.0,35.1662,35.1741,35.1504,35.1741,87943.0
2017-09-06 11:35:00,44.53,44.55,44.51,44.54,98139.0,35.1741,35.1899,35.1583,35.182,98139.0
2017-09-06 11:40:00,44.54,44.55,44.53,44.53,48671.0,35.182,35.1899,35.1741,35.1741,48671.0
2017-09-06 11:45:00,44.53,44.55,44.53,44.55,200980.0,35.1741,35.1899,35.1741,35.1899,200980.0
2017-09-06 11:50:00,44.55,44.55,44.52,44.55,147638.0,35.1899,35.1899,35.1662,35.1899,147638.0
2017-09-06 11:55:00,44.55,44.56,44.54,44.54,59534.0,35.1899,35.1978,35.182,35.182,59534.0
2017-09-06 12:00:00,44.54,44.55,44.52,44.54,54684.0,35.182,35.1899,35.1662,35.182,54684.0
2017-09-06 12:05:00,44.54,44.55,44.52,44.53,83415.0,35.182,35.1899,35.1662,35.1741,83415.0
2017-09-06 12:10:00,44.53,44.55,44.52,44.54,43901.0,35.1741,35.1899,35.1662,35.182,43901.0
2017-09-06 12:15:00,44.54,44.56,44.53,44.56,62797.0,35.182,35.1978,35.1741,35.1978,62797.0
2017-09-06 12:20:00,44.56,44.56,44.53,44.55,47735.0,35.1978,35.1978,35.1741,35.1899,47735.0
2017-09-06 12:25:00,44.55,44.57,44.54,44.57,25906.0,35.1899,35.2057,35.182,35.2057,25906.0
2017-09-06 12:30:00,44.57,44.57,44.54,44.56,35654.0,35.2057,35.2057,35.182,35.1978,35654.0
2017-09-06 12:35:00,44.55,44.57,44.55,44.56,34805.0,35.1899,35.2057,35.1899,35.1978,34805.0
2017-09-06 12:40:00,44.57,44.59,44.56,44.59,119529.0,35.2057,35.2215,35.1978,35.2215,119529.0
2017-09-06 12:45:00,44.59,44.6,44.58,44.59,53832.0,35.2215,35.2294,35.2136,35.2215,53832.0
2017-09-06 12:50:00,44.59,44.61,44.59,44.6,50804.0,35.2215,35.2373,35.2215,35.2294,50804.0
2017-09-06 12:55:00,44.6,44.61,44.58,44.6,216170.0,35.2294,35.2373,35.2136,35.2294,216170.0
2017-09-06 13:00:00,44.6,44.62,44.59,44.6,77931.0,35.2294,35.2452,35.2215,35.2294,77931.0
2017-09-06 13:05:00,44.61,44.62,44.6,44.61,61069.0,35.2373,35.2452,35.2294,35.2373,61069.0
2017-09-06 13:10:00,44.61,44.62,44.6,44.62,24222.0,35.2373,35.2452,35.2294,35.2452,24222.0
2017-09-06 13:15:00,44.62,44.62,44.6,44.61,31754.0,35.2452,35.2452,35.2294,35.2373,31754.0
2017-09-06 13:20:00,44.61,44.63,44.59,44.59,105703.0,35.2373,35.2531,35.2215,35.2215,105703.0
2017-09-06 13:25:00,44.59,44.61,44.58,44.59,235365.0,35.2215,35.2373,35.2136,35.2215,235365.0
2017-09-06 13:30:00,44.59,44.6,44.58,44.6,242348.0,35.2215,35.2294,35.2136,35.2294,242348.0
2017-09-06 13:35:00,44.59,44.61,44.59,44.6,49471.0,35.2215,35.2373,35.2215,35.2294,49471.0
2017-09-06 13:40:00,44.6,44.6,44.59,44.6,50210.0,35.2294,35.2294,35.2215,35.2294,50210.0
2017-09-06 13:45:00,44.59,44.6,44.58,44.59,74153.0,35.2215,35.2294,35.2136,35.2215,74153.0
2017-09-06 13:50:00,44.59,44.6,44.58,44.59,43109.0,35.2215,35.2294,35.2136,35.2215,43109.0
2017-09-06 13:55:00,44.59,44.6,44.58,44.59,43943.0,35.2215,35.2294,35.2136,35.2215,43943.0
2017-09-06 14:00:00,44.59,44.59,44.57,44.58,90796.0,35.2215,35.2215,35.2057,35.2136,90796.0
2017-09-06 14:05:00,44.58,44.6,44.57,44.6,177616.0,35.2136,35.2294,35.2057,35.2294,177616.0
2017-09-06 14:10:00,44.59,44.6,44.59,44.6,55024.0,35.2215,35.2294,35.2215,35.2294,55024.0
2017-09-06 14:15:00,44.6,44.6,44.59,44.6,57077.0,35.2294,35.2294,35.2215,35.2294,57077.0
2017-09-06 14:20:00,44.59,44.61,44.59,44.6,74757.0,35.2215,35.2373,35.2215,35.2294,74757.0
2017-09-06 14:25:00,44.6,44.6,44.58,44.59,73199.0,35.2294,35.2294,35.2136,35.2215,73199.0
2017-09-06 14:30:00,44.59,44.6,44.58,44.59,99719.0,35.2215,35.2294,35.2136,35.2215,99719.0
2017-09-06 14:35:00,44.59,44.61,44.59,44.6,78189.0,35.2215,35.2373,35.2215,35.2294,78189.0
2017-09-06 14:40:00,44.6,44.61,44.59,44.59,150285.0,35.2294,35.2373,35.2215,35.2215,150285.0
2017-09-06 14:45:00,44.59,44.61,44.58,44.59,150608.0,35.2215,35.2373,35.2136,35.2215,150608.0
2017-09-06 14:50:00,44.58,44.6,44.58,44.59,35715.0,35.2136,35.2294,35.2136,35.2215,35715.0
2017-09-06 14:55:00,44.6,44.61,44.59,44.59,150873.0,35.2294,35.2373,35.2215,35.2215,150873.0
2017-09-06 15:00:00,44.59,44.61,44.58,44.61,155553.0,35.2215,35.2373,35.2136,35.2373,155553.0
2017-09-06 15:05:00,44.61,44.61,44.6,44.61,40301.0,35.2373,35.2373,35.2294,35.2373,40301.0
2017-09-06 15:10:00,44.61,44.61,44.59,44.59,912311.0,35.2373,35.2373,35.2215,35.2215,912311.0
2017-09-06 15:15:00,44.6,44.61,44.59,44.61,89590.0,35.2294,35.2373,35.2215,35.2373,89590.0
2017-09-06 15:20:00,44.61,44.61,44.6,44.61,82924.0,35.2373,35.2373,35.2294,35.2373,82924.0
2017-09-06 15:25:00,44.61,44.62,44.6,44.61,283801.0,35.2373,35.2452,35.2294,35.2373,283801.0
2017-09-06 15:30:00,44.61,44.61,44.59,44.6,316340.0,35.2373,35.2373,35.2215,35.2294,316340.0
2017-09-06 15:35:00,44.6,44.61,44.59,44.61,272128.0,35.2294,35.2373,35.2215,35.2373,272128.0
2017-09-06 15:40:00,44.61,44.63,44.6,44.61,285040.0,35.2373,35.2531,35.2294,35.2373,285040.0
2017-09-06 15:45:00,44.62,44.62,44.6,44.6,119721.0,35.2452,35.2452,35.2294,35.2294,119721.0
2017-09-06 15:50:00,44.61,44.61,44.59,44.59,249324.0,35.2373,35.2373,35.2215,35.2215,249324.0
2017-09-06 15:55:00,44.59,44.6,44.57,44.59,883017.0,35.2215,35.2294,35.2057,35.2215,883017.0
2017-09-07 09:30:00,44.75,44.79,44.73,44.77,435155.0,35.3479,35.3794,35.3321,35.3637,435155.0
2017-09-07 09:35:00,44.77,44.78,44.74,44.78,177760.0,35.3637,35.3715,35.34,35.3715,177760.0
2017-09-07 09:40:00,44.78,44.79,44.77,44.78,144170.0,35.3715,35.3794,35.3637,35.3715,144170.0
2017-09-07 09:45:00,44.77,44.78,44.75,44.76,179879.0,35.3637,35.3715,35.3479,35.3558,179879.0
2017-09-07 09:50:00,44.76,44.78,44.75,44.78,71224.0,35.3558,35.3715,35.3479,35.3715,71224.0
2017-09-07 09:55:00,44.78,44.78,44.76,44.76,98601.0,35.3715,35.3715,35.3558,35.3558,98601.0
2017-09-07 10:00:00,44.77,44.77,44.7,44.7,102082.0,35.3637,35.3637,35.3084,35.3084,102082.0
2017-09-07 10:05:00,44.7,44.72,44.69,44.72,93272.0,35.3084,35.3242,35.3005,35.3242,93272.0
2017-09-07 10:10:00,44.73,44.73,44.7,44.71,94872.0,35.3321,35.3321,35.3084,35.3163,94872.0
2017-09-07 10:15:00,44.71,44.71,44.69,44.71,71459.0,35.3163,35.3163,35.3005,35.3163,71459.0
2017-09-07 10:20:00,44.71,44.74,44.7,44.71,124471.0,35.3163,35.34,35.3084,35.3163,124471.0
2017-09-07 10:25:00,44.72,44.73,44.69,44.71,53115.0,35.3242,35.3321,35.3005,35.3163,53115.0
2017-09-07 10:30:00,44.7,44.72,44.69,44.72,71159.0,35.3084,35.3242,35.3005,35.3242,71159.0
2017-09-07 10:35:00,44.73,44.74,44.72,44.73,46212.0,35.3321,35.34,35.3242,35.3321,46212.0
2017-09-07 10:40:00,44.73,44.75,44.73,44.74,164454.0,35.3321,35.3479,35.3321,35.34,164454.0
2017-09-07 10:45:00,44.75,44.79,44.74,44.79,55072.0,35.3479,35.3794,35.34,35.3794,55072.0
2017-09-07 10:50:00,44.78,44.79,44.77,44.78,82251.0,35.3715,35.3794,35.3637,35.3715,82251.0
2017-09-07 10:55:00,44.78,44.79,44.77,44.78,37033.0,35.3715,35.3794,35.3637,35.3715,37033.0
2017-09-07 11:00:00,44.78,44.79,44.77,44.79,45445.0,35.3715,35.3794,35.3637,35.3794,45445.0
2017-09-07 11:05:00,44.78,44.8,44.77,44.78,96809.0,35.3715,35.3873,35.3637,35.3715,96809.0
2017-09-07 11:10:00,44.78,44.8,44.77,44.8,32015.0,35.3715,35.3873,35.3637,35.3873,32015.0
2017-09-07 11:15:00,44.8,44.81,44.78,44.79,135461.0,35.3873,35.3952,35.3715,35.3794,135461.0
2017-09-07 11:20:00,44.79,44.79,44.76,44.78,165990.0,35.3794,35.3794,35.3558,35.3715,165990.0
2017-09-07 11:25:00,44.78,44.78,44.75,44.76,140497.0,35.3715,35.3715,35.3479,35.3558,140497.0
2017-09-07 11:30:00,44.76,44.77,44.75,44.76,57370.0,35.3558,35.3637,35.3479,35.3558,57370.0
2017-09-07 11:35:00,44.76,44.79,44.76,44.79,32928.0,35.3558,35.3794,35.3558,35.3794,32928.0
2017-09-07 11:40:00,44.79,44.8,44.78,44.79,61032.0,35.3794,35.3873,35.3715,35.3794,61032.0
2017-09-07 11:45:00,44.8,44.81,44.78,44.78,59468.0,35.3873,35.3952,35.3715,35.3715,59468.0
2017-09-07 11:50:00,44.78,44.8,44.78,44.8,68149.0,35.3715,35.3873,35.3715,35.3873,68149.0
2017-09-07 11:55:00,44.8,44.81,44.78,44.79,98668.0,35.3873,35.3952,35.3715,35.3794,98668.0
2017-09-07 12:00:00,44.78,44.8,44.78,44.79,84447.0,35.3715,35.3873,35.3715,35.3794,84447.0
2017-09-07 12:05:00,44.79,44.81,44.78,44.79,65312.0,35.3794,35.3952,35.3715,35.3794,65312.0
2017-09-07 12:10:00,44.8,44.8,44.77,44.79,43393.0,35.3873,35.3873,35.3637,35.3794,43393.0
2017-09-07 12:15:00,44.79,44.8,44.77,44.8,40704.0,35.3794,35.3873,35.3637,35.3873,40704.0
2017-09-07 12:20:00,44.8,44.8,44.77,44.78,25406.0,35.3873,35.3873,35.3637,35.3715,25406.0
2017-09-07 12:25:00,44.78,44.78,44.75,44.76,52148.0,35.3715,35.3715,35.3479,35.3558,52148.0
2017-09-07 12:30:00,44.76,44.78,44.74,44.74,85643.0,35.3558,35.3715,35.34,35.34,85643.0
2017-09-07 12:35:00,44.75,44.77,44.74,44.75,69776.0,35.3479,35.3637,35.34,35.3479,69776.0
2017-09-07 12:40:00,44.75,44.76,44.74,44.75,108887.0,35.3479,35.3558,35.34,35.3479,108887.0
2017-09-07 12:45:00,44.75,44.76,44.74,44.76,101891.0,35.3479,35.3558,35.34,35.3558,101891.0
2017-09-07 12:50:00,44.76,44.76,44.74,44.74,61292.0,35.3558,35.3558,35.34,35.34,61292.0
2017-09-07 12:55:00,44.75,44.77,44.74,44.77,50399.0,35.3479,35.3637,35.34,35.3637,50399.0
2017-09-07 13:00:00,44.77,44.78,44.76,44.77,53618.0,35.3637,35.3715,35.3558,35.3637,53618.0
2017-09-07 13:05:00,44.76,44.78,44.76,44.77,18143.0,35.3558,35.3715,35.3558,35.3637,18143.0
2017-09-07 13:10:00,44.77,44.79,44.77,44.77,21948.0,35.3637,35.3794,35.3637,35.3637,21948.0
2017-09-07 13:15:00,44.77,44.79,44.76,44.78,42121.0,35.3637,35.3794,35.3558,35.3715,42121.0
2017-09-07 13:20:00,44.78,44.78,44.76,44.77,26842.0,35.3715,35.3715,35.3558,35.3637,26842.0
2017-09-07 13:25:00,44.77,44.78,44.76,44.78,19715.0,35.3637,35.3715,35.3558,35.3715,19715.0
2017-09-07 13:30:00,44.77,44.78,44.76,44.77,19286.0,35.3637,35.3715,35.3558,35.3637,19286.0
2017-09-07 13:35:00,44.77,44.77,44.75,44.76,25706.0,35.3637,35.3637,35.3479,35.3558,25706.0
2017-09-07 13:40:00,44.76,44.77,44.74,44.77,18203.0,35.3558,35.3637,35.34,35.3637,18203.0
2017-09-07 13:45:00,44.77,44.78,44.76,44.76,23800.0,35.3637,35.3715,35.3558,35.3558,23800.0
2017-09-07 13:50:00,44.76,44.77,44.76,44.76,15356.0,35.3558,35.3637,35.3558,35.3558,15356.0
2017-09-07 13:55:00,44.76,44.77,44.74,44.75,121965.0,35.3558,35.3637,35.34,35.3479,121965.0
2017-09-07 14:00:00,44.74,44.75,44.74,44.75,12931.0,35.34,35.3479,35.34,35.3479,12931.0
2017-09-07 14:05:00,44.75,44.76,44.74,44.75,60217.0,35.3479,35.3558,35.34,35.3479,60217.0
2017-09-07 14:10:00,44.76,44.77,44.75,44.75,56057.0,35.3558,35.3637,35.3479,35.3479,56057.0
2017-09-07 14:15:00,44.75,44.76,44.75,44.75,36709.0,35.3479,35.3558,35.3479,35.3479,36709.0
2017-09-07 14:20:00,44.76,44.77,44.75,44.76,149541.0,35.3558,35.3637,35.3479,35.3558,149541.0
2017-09-07 14:25:00,44.76,44.77,44.76,44.77,39621.0,35.3558,35.3637,35.3558,35.3637,39621.0
2017-09-07 14:30:00,44.77,44.77,44.75,44.76,40377.0,35.3637,35.3637,35.3479,35.3558,40377.0
2017-09-07 14:35:00,44.76,44.77,44.75,44.77,64266.0,35.3558,35.3637,35.3479,35.3637,64266.0
2017-09-07 14:40:00,44.77,44.77,44.76,44.77,119122.0,35.3637,35.3637,35.3558,35.3637,119122.0
2017-09-07 14:45:00,44.76,44.77,44.76,44.77,52933.0,35.3558,35.3637,35.3558,35.3637,52933.0
2017-09-07 14:50:00,44.77,44.77,44.76,44.76,95135.0,35.3637,35.3637,35.3558,35.3558,95135.0
2017-09-07 14:55:00,44.77,44.78,44.75,44.78,64277.0,35.3637,35.3715,35.3479,35.3715,64277.0
2017-09-07 15:00:00,44.77,44.78,44.75,44.75,51725.0,35.3637,35.3715,35.3479,35.3479,51725.0
2017-09-07 15:05:00,44.75,44.78,44.75,44.77,60289.0,35.3479,35.3715,35.3479,35.3637,60289.0
2017-09-07 15:10:00,44.77,44.78,44.76,44.77,39689.0,35.3637,35.3715,35.3558,35.3637,39689.0
2017-09-07 15:15:00,44.77,44.77,44.76,44.76,42010.0,35.3637,35.3637,35.3558,35.3558,42010.0
2017-09-07 15:20:00,44.77,44.77,44.74,44.75,128209.0,35.3637,35.3637,35.34,35.3479,128209.0
2017-09-07 15:25:00,44.75,44.77,44.74,44.76,206620.0,35.3479,35.3637,35.34,35.3558,206620.0
2017-09-07 15:30:00,44.77,44.78,44.76,44.77,438059.0,35.3637,35.3715,35.3558,35.3637,438059.0
2017-09-07 15:35:00,44.77,44.79,44.76,44.79,60316.0,35.3637,35.3794,35.3558,35.3794,60316.0
2017-09-07 15:40:00,44.79,44.8,44.78,44.8,82385.0,35.3794,35.3873,35.3715,35.3873,82385.0
2017-09-07 15:45:00,44.8,44.81,44.78,44.81,90926.0,35.3873,35.3952,35.3715,35.3952,90926.0
2017-09-07 15:50:00,44.8,44.81,44.79,44.81,427049.0,35.3873,35.3952,35.3794,35.3952,427049.0
2017-09-07 15:55:00,44.8,44.82,44.8,44.82,507373.0,35.3873,35.4031,35.3873,35.4031,507373.0
2017-09-08 09:30:00,44.76,44.77,44.72,44.73,142388.0,35.3558,35.3637,35.3242,35.3321,142388.0
2017-09-08 09:35:00,44.73,44.73,44.7,44.71,136762.0,35.3321,35.3321,35.3084,35.3163,136762.0
2017-09-08 09:40:00,44.7,44.72,44.7,44.71,29330.0,35.3084,35.3242,35.3084,35.3163,29330.0
2017-09-08 09:45:00,44.71,44.72,44.67,44.68,25387.0,35.3163,35.3242,35.2847,35.2926,25387.0
2017-09-08 09:50:00,44.68,44.69,44.67,44.69,69747.0,35.2926,35.3005,35.2847,35.3005,69747.0
2017-09-08 09:55:00,44.69,44.72,44.68,44.72,63378.0,35.3005,35.3242,35.2926,35.3242,63378.0
2017-09-08 10:00:00,44.72,44.74,44.71,44.72,89142.0,35.3242,35.34,35.3163,35.3242,89142.0
2017-09-08 10:05:00,44.71,44.74,44.71,44.73,38122.0,35.3163,35.34,35.3163,35.3321,38122.0
2017-09-08 10:10:00,44.73,44.74,44.71,44.72,119173.0,35.3321,35.34,35.3163,35.3242,119173.0
2017-09-08 10:15:00,44.72,44.75,44.72,44.72,67761.0,35.3242,35.3479,35.3242,35.3242,67761.0
2017-09-08 10:20:00,44.72,44.72,44.69,44.7,51670.0,35.3242,35.3242,35.3005,35.3084,51670.0
2017-09-08 10:25:00,44.7,44.71,44.68,44.68,92168.0,35.3084,35.3163,35.2926,35.2926,92168.0
2017-09-08 10:30:00,44.68,44.68,44.64,44.65,65126.0,35.2926,35.2926,35.261,35.2689,65126.0
2017-09-08 10:35:00,44.64,44.66,44.61,44.62,94799.0,35.261,35.2768,35.2373,35.2452,94799.0
2017-09-08 10:40:00,44.63,44.63,44.59,44.59,72430.0,35.2531,35.2531,35.2215,35.2215,72430.0
2017-09-08 10:45:00,44.59,44.61,44.58,44.59,67817.0,35.2215,35.2373,35.2136,35.2215,67817.0
2017-09-08 10:50:00,44.59,44.6,44.58,44.59,53509.0,35.2215,35.2294,35.2136,35.2215,53509.0
2017-09-08 10:55:00,44.58,44.59,44.57,44.58,52755.0,35.2136,35.2215,35.2057,35.2136,52755.0
2017-09-08 11:00:00,44.58,44.64,44.57,44.63,59892.0,35.2136,35.261,35.2057,35.2531,59892.0
2017-09-08 11:05:00,44.62,44.62,44.6,44.61,81105.0,35.2452,35.2452,35.2294,35.2373,81105.0
2017-09-08 11:10:00,44.6,44.6,44.57,44.58,75092.0,35.2294,35.2294,35.2057,35.2136,75092.0
2017-09-08 11:15:00,44.58,44.58,44.55,44.55,165286.0,35.2136,35.2136,35.1899,35.1899,165286.0
2017-09-08 11:20:00,44.55,44.56,44.54,44.54,183003.0,35.1899,35.1978,35.182,35.182,183003.0
2017-09-08 11:25:00,44.55,44.55,44.54,44.55,30656.0,35.1899,35.1899,35.182,35.1899,30656.0
2017-09-08 11:30:00,44.55,44.55,44.52,44.53,113295.0,35.1899,35.1899,35.1662,35.1741,113295.0
2017-09-08 11:35:00,44.53,44.54,44.52,44.53,55249.0,35.1741,35.182,35.1662,35.1741,55249.0
2017-09-08 11:40:00,44.53,44.54,44.53,44.54,51825.0,35.1741,35.182,35.1741,35.182,51825.0
2017-09-08 11:45:00,44.54,44.56,44.54,44.56,72282.0,35.182,35.1978,35.182,35.1978,72282.0
2017-09-08 11:50:00,44.55,44.57,44.54,44.57,213444.0,35.1899,35.2057,35.182,35.2057,213444.0
2017-09-08 11:55:00,44.56,44.58,44.55,44.55,216842.0,35.1978,35.2136,35.1899,35.1899,216842.0
2017-09-08 12:00:00,44.55,44.57,44.55,44.56,40809.0,35.1899,35.2057,35.1899,35.1978,40809.0
2017-09-08 12:05:00,44.56,44.57,44.55,44.55,136689.0,35.1978,35.2057,35.1899,35.1899,136689.0
2017-09-08 12:10:00,44.55,44.56,44.54,44.54,151881.0,35.1899,35.1978,35.182,35.182,151881.0
2017-09-08 12:15:00,44.54,44.57,44.54,44.57,23307.0,35.182,35.2057,35.182,35.2057,23307.0
2017-09-08 12:20:00,44.57,44.57,44.54,44.54,38789.0,35.2057,35.2057,35.182,35.182,38789.0
2017-09-08 12:25:00,44.55,44.56,44.54,44.55,14856.0,35.1899,35.1978,35.182,35.1899,14856.0
2017-09-08 12:30:00,44.55,44.57,44.55,44.57,83911.0,35.1899,35.2057,35.1899,35.2057,83911.0
2017-09-08 12:35:00,44.57,44.57,44.56,44.57,12738.0,35.2057,35.2057,35.1978,35.2057,12738.0
2017-09-08 12:40:00,44.57,44.57,44.55,44.55,49181.0,35.2057,35.2057,35.1899,35.1899,49181.0
2017-09-08 12:45:00,44.56,44.58,44.55,44.58,46206.0,35.1978,35.2136,35.1899,35.2136,46206.0
2017-09-08 12:50:00,44.57,44.58,44.56,44.57,48806.0,35.2057,35.2136,35.1978,35.2057,48806.0
2017-09-08 12:55:00,44.57,44.57,44.56,44.57,29286.0,35.2057,35.2057,35.1978,35.2057,29286.0
2017-09-08 13:00:00,44.57,44.57,44.55,44.57,20119.0,35.2057,35.2057,35.1899,35.2057,20119.0
2017-09-08 13:05:00,44.56,44.57,44.56,44.57,16800.0,35.1978,35.2057,35.1978,35.2057,16800.0
2017-09-08 13:10:00,44.57,44.57,44.56,44.57,20816.0,35.2057,35.2057,35.1978,35.2057,20816.0
2017-09-08 13:15:00,44.57,44.57,44.56,44.57,17786.0,35.2057,35.2057,35.1978,35.2057,17786.0
2017-09-08 13:20:00,44.56,44.57,44.55,44.56,52545.0,35.1978,35.2057,35.1899,35.1978,52545.0
2017-09-08 13:25:00,44.56,44.56,44.55,44.55,17003.0,35.1978,35.1978,35.1899,35.1899,17003.0
2017-09-08 13:30:00,44.55,44.56,44.52,44.52,46106.0,35.1899,35.1978,35.1662,35.1662,46106.0
2017-09-08 13:35:00,44.53,44.54,44.52,44.54,55309.0,35.1741,35.182,35.1662,35.182,55309.0
2017-09-08 13:40:00,44.54,44.54,44.52,44.52,11875.0,35.182,35.182,35.1662,35.1662,11875.0
2017-09-08 13:45:00,44.53,44.53,44.51,44.53,27082.0,35.1741,35.1741,35.1583,35.1741,27082.0
2017-09-08 13:50:00,44.52,44.53,44.52,44.53,21194.0,35.1662,35.1741,35.1662,35.1741,21194.0
2017-09-08 13:55:00,44.53,44.55,44.52,44.55,43580.0,35.1741,35.1899,35.1662,35.1899,43580.0
2017-09-08 14:00:00,44.55,44.55,44.53,44.53,27113.0,35.1899,35.1899,35.1741,35.1741,27113.0
2017-09-08 14:05:00,44.53,44.54,44.53,44.53,38063.0,35.1741,35.182,35.1741,35.1741,38063.0
2017-09-08 14:10:00,44.54,44.56,44.53,44.56,76919.0,35.182,35.1978,35.1741,35.1978,76919.0
2017-09-08 14:15:00,44.55,44.56,44.54,44.55,52109.0,35.1899,35.1978,35.182,35.1899,52109.0
2017-09-08 14:20:00,44.55,44.55,44.54,44.55,20981.0,35.1899,35.1899,35.182,35.1899,20981.0
2017-09-08 14:25:00,44.55,44.55,44.53,44.53,38694.0,35.1899,35.1899,35.1741,35.1741,38694.0
2017-09-08 14:30:00,44.53,44.55,44.53,44.53,122997.0,35.1741,35.1899,35.1741,35.1741,122997.0
2017-09-08 14:35:00,44.54,44.54,44.53,44.53,150141.0,35.182,35.182,35.1741,35.1741,150141.0
2017-09-08 14:40:00,44.53,44.54,44.52,44.52,146928.0,35.1741,35.182,35.1662,35.1662,146928.0
2017-09-08 14:45:00,44.53,44.53,44.51,44.52,122438.0,35.1741,35.1741,35.1583,35.1662,122438.0
2017-09-08 14:50:00,44.52,44.52,44.51,44.51,112640.0,35.1662,35.1662,35.1583,35.1583,112640.0
2017-09-08 14:55:00,44.52,44.52,44.5,44.51,137762.0,35.1662,35.1662,35.1504,35.1583,137762.0
2017-09-08 15:00:00,44.51,44.53,44.5,44.51,135503.0,35.1583,35.1741,35.1504,35.1583,135503.0
2017-09-08 15:05:00,44.51,44.52,44.5,44.51,180286.0,35.1583,35.1662,35.1504,35.1583,180286.0
2017-09-08 15:10:00,44.51,44.52,44.49,44.5,172706.0,35.1583,35.1662,35.1425,35.1504,172706.0
2017-09-08 15:15:00,44.51,44.51,44.48,44.49,198799.0,35.1583,35.1583,35.1346,35.1425,198799.0
2017-09-08 15:20:00,44.49,44.5,44.48,44.49,223214.0,35.1425,35.1504,35.1346,35.1425,223214.0
2017-09-08 15:25:00,44.5,44.5,44.47,44.48,144216.0,35.1504,35.1504,35.1267,35.1346,144216.0
2017-09-08 15:30:00,44.47,44.48,44.46,44.48,138359.0,35.1267,35.1346,35.1188,35.1346,138359.0
2017-09-08 15:35:00,44.48,44.49,44.47,44.48,133666.0,35.1346,35.1425,35.1267,35.1346,133666.0
2017-09-08 15:40:00,44.48,44.49,44.48,44.49,117824.0,35.1346,35.1425,35.1346,35.1425,117824.0
2017-09-08 15:45:00,44.49,44.5,44.48,44.5,176159.0,35.1425,35.1504,35.1346,35.1504,176159.0
2017-09-08 15:50:00,44.5,44.51,44.49,44.5,233368.0,35.1504,35.1583,35.1425,35.1504,233368.0
2017-09-08 15:55:00,44.5,44.53,44.5,44.52,504307.0,35.1504,35.1741,35.1504,35.1662,504307.0
2017-09-11 09:30:00,44.85,44.94,44.83,44.92,444766.0,35.4268,35.4979,35.411,35.4821,444766.0
2017-09-11 09:35:00,44.92,44.94,44.92,44.93,70665.0,35.4821,35.4979,35.4821,35.49,70665.0
2017-09-11 09:40:00,44.93,44.95,44.92,44.94,115318.0,35.49,35.5058,35.4821,35.4979,115318.0
2017-09-11 09:45:00,44.95,44.96,44.94,44.96,35251.0,35.5058,35.5137,35.4979,35.5137,35251.0
2017-09-11 09:50:00,44.96,44.97,44.95,44.96,72111.0,35.5137,35.5216,35.5058,35.5137,72111.0
2017-09-11 09:55:00,44.96,44.97,44.95,44.96,12941.0,35.5137,35.5216,35.5058,35.5137,12941.0
2017-09-11 10:00:00,44.96,45.0,44.95,44.99,1444047.0,35.5137,35.5453,35.5058,35.5374,1444047.0
2017-09-11 10:05:00,45.0,45.02,44.99,45.0,130493.0,35.5453,35.5611,35.5374,35.5453,130493.0
2017-09-11 10:10:00,45.01,45.01,44.99,45.0,200291.0,35.5532,35.5532,35.5374,35.5453,200291.0
2017-09-11 10:15:00,45.0,45.01,44.99,45.0,184098.0,35.5453,35.5532,35.5374,35.5453,184098.0
2017-09-11 10:20:00,45.0,45.01,44.99,44.99,33755.0,35.5453,35.5532,35.5374,35.5374,33755.0
2017-09-11 10:25:00,44.99,45.0,44.97,44.97,51825.0,35.5374,35.5453,35.5216,35.5216,51825.0
2017-09-11 10:30:00,44.98,44.99,44.97,44.99,23110.0,35.5295,35.5374,35.5216,35.5374,23110.0
2017-09-11 10:35:00,44.98,44.99,44.95,44.96,38953.0,35.5295,35.5374,35.5058,35.5137,38953.0
2017-09-11 10:40:00,44.96,44.98,44.96,44.97,203713.0,35.5137,35.5295,35.5137,35.5216,203713.0
2017-09-11 10:45:00,44.96,44.98,44.96,44.98,204399.0,35.5137,35.5295,35.5137,35.5295,204399.0
2017-09-11 10:50:00,44.98,44.99,44.97,44.98,44280.0,35.5295,35.5374,35.5216,35.5295,44280.0
2017-09-11 10:55:00,44.98,44.99,44.96,44.97,40945.0,35.5295,35.5374,35.5137,35.5216,40945.0
2017-09-11 11:00:00,44.97,44.99,44.97,44.98,116294.0,35.5216,35.5374,35.5216,35.5295,116294.0
2017-09-11 11:05:00,44.99,44.99,44.96,44.98,94456.0,35.5374,35.5374,35.5137,35.5295,94456.0
2017-09-11 11:10:00,44.98,44.99,44.97,44.98,41452.0,35.5295,35.5374,35.5216,35.5295,41452.0
2017-09-11 11:15:00,44.98,44.99,44.97,44.99,169851.0,35.5295,35.5374,35.5216,35.5374,169851.0
2017-09-11 11:20:00,44.98,44.99,44.96,44.97,25016.0,35.5295,35.5374,35.5137,35.5216,25016.0
2017-09-11 11:25:00,44.96,44.99,44.96,44.98,129096.0,35.5137,35.5374,35.5137,35.5295,129096.0
2017-09-11 11:30:00,44.98,45.0,44.97,44.99,130679.0,35.5295,35.5453,35.5216,35.5374,130679.0
2017-09-11 11:35:00,45.0,45.02,44.99,45.02,201305.0,35.5453,35.5611,35.5374,35.5611,201305.0
2017-09-11 11:40:00,45.02,45.04,45.01,45.04,90869.0,35.5611,35.5769,35.5532,35.5769,90869.0
2017-09-11 11:45:00,45.04,45.05,45.03,45.05,82493.0,35.5769,35.5848,35.569,35.5848,82493.0
2017-09-11 11:50:00,45.05,45.05,45.03,45.04,52110.0,35.5848,35.5848,35.569,35.5769,52110.0
2017-09-11 11:55:00,45.04,45.05,45.03,45.04,41312.0,35.5769,35.5848,35.569,35.5769,41312.0
2017-09-11 12:00:00,45.04,45.05,45.03,45.04,37639.0,35.5769,35.5848,35.569,35.5769,37639.0
2017-09-11 12:05:00,45.04,45.04,45.02,45.03,34239.0,35.5769,35.5769,35.5611,35.569,34239.0
2017-09-11 12:10:00,45.04,45.05,45.02,45.04,44541.0,35.5769,35.5848,35.5611,35.5769,44541.0
2017-09-11 12:15:00,45.04,45.05,45.03,45.05,49363.0,35.5769,35.5848,35.569,35.5848,49363.0
2017-09-11 12:20:00,45.05,45.06,45.04,45.05,113358.0,35.5848,35.5927,35.5769,35.5848,113358.0
2017-09-11 12:25:00,45.06,45.06,45.05,45.05,52507.0,35.5927,35.5927,35.5848,35.5848,52507.0
2017-09-11 12:30:00,45.05,45.07,45.05,45.07,35118.0,35.5848,35.6006,35.5848,35.6006,35118.0
2017-09-11 12:35:00,45.07,45.07,45.04,45.05,87607.0,35.6006,35.6006,35.5769,35.5848,87607.0
2017-09-11 12:40:00,45.05,45.09,45.05,45.08,140055.0,35.5848,35.6164,35.5848,35.6085,140055.0
2017-09-11 12:45:00,45.08,45.09,45.07,45.08,41772.0,35.6085,35.6164,35.6006,35.6085,41772.0
2017-09-11 12:50:00,45.07,45.08,45.06,45.07,29768.0,35.6006,35.6085,35.5927,35.6006,29768.0
2017-09-11 12:55:00,45.07,45.07,45.05,45.05,73266.0,35.6006,35.6006,35.5848,35.5848,73266.0
2017-09-11 13:00:00,45.06,45.07,45.05,45.07,43368.0,35.5927,35.6006,35.5848,35.6006,43368.0
2017-09-11 13:05:00,45.06,45.07,45.05,45.05,31346.0,35.5927,35.6006,35.5848,35.5848,31346.0
2017-09-11 13:10:00,45.05,45.07,45.05,45.07,53259.0,35.5848,35.6006,35.5848,35.6006,53259.0
2017-09-11 13:15:00,45.07,45.07,45.06,45.06,11551.0,35.6006,35.6006,35.5927,35.5927,11551.0
2017-09-11 13:20:00,45.07,45.07,45.06,45.07,12388.0,35.6006,35.6006,35.5927,35.6006,12388.0
2017-09-11 13:25:00,45.06,45.07,45.05,45.06,28565.0,35.5927,35.6006,35.5848,35.5927,28565.0
2017-09-11 13:30:00,45.05,45.06,45.05,45.06,19957.0,35.5848,35.5927,35.5848,35.5927,19957.0
2017-09-11 13:35:00,45.05,45.06,45.03,45.04,21913.0,35.5848,35.5927,35.569,35.5769,21913.0
2017-09-11 13:40:00,45.04,45.05,45.03,45.05,24586.0,35.5769,35.5848,35.569,35.5848,24586.0
2017-09-11 13:45:00,45.05,45.05,45.03,45.05,19131.0,35.5848,35.5848,35.569,35.5848,19131.0
2017-09-11 13:50:00,45.05,45.05,45.03,45.04,44336.0,35.5848,35.5848,35.569,35.5769,44336.0
2017-09-11 13:55:00,45.04,45.05,45.03,45.04,29936.0,35.5769,35.5848,35.569,35.5769,29936.0
2017-09-11 14:00:00,45.05,45.06,45.04,45.05,58411.0,35.5848,35.5927,35.5769,35.5848,58411.0
2017-09-11 14:05:00,45.05,45.06,45.04,45.05,38786.0,35.5848,35.5927,35.5769,35.5848,38786.0
2017-09-11 14:10:00,45.05,45.07,45.05,45.05,60075.0,35.5848,35.6006,35.5848,35.5848,60075.0
2017-09-11 14:15:00,45.05,45.06,45.04,45.06,46085.0,35.5848,35.5927,35.5769,35.5927,46085.0
2017-09-11 14:20:00,45.06,45.06,45.04,45.04,40688.0,35.5927,35.5927,35.5769,35.5769,40688.0
2017-09-11 14:25:00,45.04,45.04,45.02,45.03,43506.0,35.5769,35.5769,35.5611,35.569,43506.0
2017-09-11 14:30:00,45.02,45.05,45.02,45.04,51007.0,35.5611,35.5848,35.5611,35.5769,51007.0
2017-09-11 14:35:00,45.04,45.05,45.02,45.02,47058.0,35.5769,35.5848,35.5611,35.5611,47058.0
2017-09-11 14:40:00,45.02,45.03,45.0,45.02,46339.0,35.5611,35.569,35.5453,35.5611,46339.0
2017-09-11 14:45:00,45.02,45.04,45.01,45.04,115462.0,35.5611,35.5769,35.5532,35.5769,115462.0
2017-09-11 14:50:00,45.03,45.05,45.03,45.05,55975.0,35.569,35.5848,35.569,35.5848,55975.0
2017-09-11 14:55:00,45.05,45.05,45.02,45.02,40664.0,35.5848,35.5848,35.5611,35.5611,40664.0
2017-09-11 15:00:00,45.03,45.03,45.01,45.02,81166.0,35.569,35.569,35.5532,35.5611,81166.0
2017-09-11 15:05:00,45.01,45.02,45.01,45.01,50456.0,35.5532,35.5611,35.5532,35.5532,50456.0
2017-09-11 15:10:00,45.02,45.04,45.01,45.04,61334.0,35.5611,35.5769,35.5532,35.5769,61334.0
2017-09-11 15:15:00,45.03,45.04,45.03,45.03,50742.0,35.569,35.5769,35.569,35.569,50742.0
2017-09-11 15:20:00,45.04,45.04,45.01,45.02,56686.0,35.5769,35.5769,35.5532,35.5611,56686.0
2017-09-11 15:25:00,45.02,45.02,45.01,45.02,50191.0,35.5611,35.5611,35.5532,35.5611,50191.0
2017-09-11 15:30:00,45.01,45.02,45.01,45.01,51421.0,35.5532,35.5611,35.5532,35.5532,51421.0
2017-09-11 15:35:00,45.01,45.02,44.99,45.02,76157.0,35.5532,35.5611,35.5374,35.5611,76157.0
2017-09-11 15:40:00,45.02,45.03,44.99,44.99,52104.0,35.5611,35.569,35.5374,35.5374,52104.0
2017-09-11 15:45:00,44.99,45.01,44.99,45.01,86818.0,35.5374,35.5532,35.5374,35.5532,86818.0
2017-09-11 15:50:00,45.0,45.02,45.0,45.02,160537.0,35.5453,35.5611,35.5453,35.5611,160537.0
2017-09-11 15:55:00,45.02,45.04,45.01,45.04,212655.0,35.5611,35.5769,35.5532,35.5769,212655.0
2017-09-12 09:30:00,44.98,45.03,44.95,45.01,569215.0,35.5295,35.569,35.5058,35.5532,569215.0
2017-09-12 09:35:00,45.01,45.04,45.0,45.02,220156.0,35.5532,35.5769,35.5453,35.5611,220156.0
2017-09-12 09:40:00,45.02,45.02,44.98,45.0,106682.0,35.5611,35.5611,35.5295,35.5453,106682.0
2017-09-12 09:45:00,45.0,45.01,44.97,44.98,242079.0,35.5453,35.5532,35.5216,35.5295,242079.0
2017-09-12 09:50:00,44.98,44.98,44.95,44.97,151894.0,35.5295,35.5295,35.5058,35.5216,151894.0
2017-09-12 09:55:00,44.97,45.01,44.96,45.0,111095.0,35.5216,35.5532,35.5137,35.5453,111095.0
2017-09-12 10:00:00,45.0,45.01,44.98,45.0,121334.0,35.5453,35.5532,35.5295,35.5453,121334.0
2017-09-12 10:05:00,44.99,45.01,44.99,45.01,85824.0,35.5374,35.5532,35.5374,35.5532,85824.0
2017-09-12 10:10:00,45.01,45.03,45.0,45.02,90840.0,35.5532,35.569,35.5453,35.5611,90840.0
2017-09-12 10:15:00,45.03,45.03,44.99,45.03,159697.0,35.569,35.569,35.5374,35.569,159697.0
2017-09-12 10:20:00,45.03,45.03,44.99,45.0,110219.0,35.569,35.569,35.5374,35.5453,110219.0
2017-09-12 10:25:00,45.0,45.01,44.99,44.99,151432.0,35.5453,35.5532,35.5374,35.5374,151432.0
2017-09-12 10:30:00,44.99,45.01,44.98,45.0,62071.0,35.5374,35.5532,35.5295,35.5453,62071.0
2017-09-12 10:35:00,45.0,45.01,44.98,44.99,48667.0,35.5453,35.5532,35.5295,35.5374,48667.0
2017-09-12 10:40:00,44.99,44.99,44.98,44.98,24299.0,35.5374,35.5374,35.5295,35.5295,24299.0
2017-09-12 10:45:00,44.98,44.99,44.96,44.98,72199.0,35.5295,35.5374,35.5137,35.5295,72199.0
2017-09-12 10:50:00,44.98,45.0,44.98,44.98,118826.0,35.5295,35.5453,35.5295,35.5295,118826.0
2017-09-12 10:55:00,44.99,45.01,44.98,45.01,157305.0,35.5374,35.5532,35.5295,35.5532,157305.0
2017-09-12 11:00:00,45.01,45.02,45.0,45.02,283623.0,35.5532,35.5611,35.5453,35.5611,283623.0
2017-09-12 11:05:00,45.02,45.03,45.01,45.02,43947.0,35.5611,35.569,35.5532,35.5611,43947.0
2017-09-12 11:10:00,45.03,45.03,45.02,45.03,39260.0,35.569,35.569,35.5611,35.569,39260.0
2017-09-12 11:15:00,45.03,45.03,45.01,45.02,239958.0,35.569,35.569,35.5532,35.5611,239958.0
2017-09-12 11:20:00,45.01,45.03,45.01,45.02,38749.0,35.5532,35.569,35.5532,35.5611,38749.0
2017-09-12 11:25:00,45.02,45.04,45.02,45.03,36220.0,35.5611,35.5769,35.5611,35.569,36220.0
2017-09-12 11:30:00,45.04,45.05,45.03,45.05,69018.0,35.5769,35.5848,35.569,35.5848,69018.0
2017-09-12 11:35:00,45.05,45.05,45.03,45.05,31095.0,35.5848,35.5848,35.569,35.5848,31095.0
2017-09-12 11:40:00,45.05,45.06,45.04,45.05,29982.0,35.5848,35.5927,35.5769,35.5848,29982.0
2017-09-12 11:45:00,45.04,45.05,45.04,45.05,32741.0,35.5769,35.5848,35.5769,35.5848,32741.0
2017-09-12 11:50:00,45.05,45.06,45.04,45.05,49367.0,35.5848,35.5927,35.5769,35.5848,49367.0
2017-09-12 11:55:00,45.06,45.06,45.04,45.06,38782.0,35.5927,35.5927,35.5769,35.5927,38782.0
2017-09-12 12:00:00,45.06,45.07,45.05,45.06,36964.0,35.5927,35.6006,35.5848,35.5927,36964.0
2017-09-12 12:05:00,45.06,45.06,45.03,45.04,71607.0,35.5927,35.5927,35.569,35.5769,71607.0
2017-09-12 12:10:00,45.04,45.05,45.03,45.04,38964.0,35.5769,35.5848,35.569,35.5769,38964.0
2017-09-12 12:15:00,45.04,45.04,45.02,45.04,30691.0,35.5769,35.5769,35.5611,35.5769,30691.0
2017-09-12 12:20:00,45.04,45.04,45.02,45.03,20301.0,35.5769,35.5769,35.5611,35.569,20301.0
2017-09-12 12:25:00,45.03,45.04,45.02,45.02,41855.0,35.569,35.5769,35.5611,35.5611,41855.0
2017-09-12 12:30:00,45.03,45.04,45.02,45.03,36386.0,35.569,35.5769,35.5611,35.569,36386.0
2017-09-12 12:35:00,45.04,45.04,45.02,45.03,37281.0,35.5769,35.5769,35.5611,35.569,37281.0
2017-09-12 12:40:00,45.03,45.04,45.02,45.04,18768.0,35.569,35.5769,35.5611,35.5769,18768.0
2017-09-12 12:45:00,45.04,45.05,45.03,45.04,21646.0,35.5769,35.5848,35.569,35.5769,21646.0
2017-09-12 12:50:00,45.05,45.05,45.03,45.04,19585.0,35.5848,35.5848,35.569,35.5769,19585.0
2017-09-12 12:55:00,45.04,45.05,45.04,45.05,36432.0,35.5769,35.5848,35.5769,35.5848,36432.0
2017-09-12 13:00:00,45.05,45.05,45.04,45.05,38334.0,35.5848,35.5848,35.5769,35.5848,38334.0
2017-09-12 13:05:00,45.05,45.06,45.04,45.05,21989.0,35.5848,35.5927,35.5769,35.5848,21989.0
2017-09-12 13:10:00,45.05,45.06,45.04,45.05,17234.0,35.5848,35.5927,35.5769,35.5848,17234.0
2017-09-12 13:15:00,45.06,45.06,45.05,45.06,14785.0,35.5927,35.5927,35.5848,35.5927,14785.0
2017-09-12 13:20:00,45.05,45.06,45.04,45.04,37986.0,35.5848,35.5927,35.5769,35.5769,37986.0
2017-09-12 13:25:00,45.04,45.06,45.04,45.05,22608.0,35.5769,35.5927,35.5769,35.5848,22608.0
2017-09-12 13:30:00,45.05,45.06,45.05,45.06,32290.0,35.5848,35.5927,35.5848,35.5927,32290.0
2017-09-12 13:35:00,45.06,45.07,45.05,45.06,35908.0,35.5927,35.6006,35.5848,35.5927,35908.0
2017-09-12 13:40:00,45.06,45.08,45.05,45.08,39209.0,35.5927,35.6085,35.5848,35.6085,39209.0
2017-09-12 13:45:00,45.07,45.07,45.05,45.05,39959.0,35.6006,35.6006,35.5848,35.5848,39959.0
2017-09-12 13:50:00,45.05,45.06,45.05,45.05,57796.0,35.5848,35.5927,35.5848,35.5848,57796.0
2017-09-12 13:55:00,45.06,45.06,45.04,45.04,40352.0,35.5927,35.5927,35.5769,35.5769,40352.0
2017-09-12 14:00:00,45.05,45.05,45.04,45.05,26716.0,35.5848,35.5848,35.5769,35.5848,26716.0
2017-09-12 14:05:00,45.04,45.06,45.04,45.05,98530.0,35.5769,35.5927,35.5769,35.5848,98530.0
2017-09-12 14:10:00,45.05,45.05,45.02,45.04,29119.0,35.5848,35.5848,35.5611,35.5769,29119.0
2017-09-12 14:15:00,45.04,45.06,45.03,45.06,42980.0,35.5769,35.5927,35.569,35.5927,42980.0
2017-09-12 14:20:00,45.05,45.06,45.04,45.04,140679.0,35.5848,35.5927,35.5769,35.5769,140679.0
2017-09-12 14:25:00,45.04,45.04,45.01,45.02,40680.0,35.5769,35.5769,35.5532,35.5611,40680.0
2017-09-12 14:30:00,45.02,45.02,45.01,45.02,19424.0,35.5611,35.5611,35.5532,35.5611,19424.0
2017-09-12 14:35:00,45.02,45.02,44.98,44.99,94272.0,35.5611,35.5611,35.5295,35.5374,94272.0
2017-09-12 14:40:00,44.99,45.0,44.97,44.98,32911.0,35.5374,35.5453,35.5216,35.5295,32911.0
2017-09-12 14:45:00,44.98,44.99,44.97,44.98,31041.0,35.5295,35.5374,35.5216,35.5295,31041.0
2017-09-12 14:50:00,44.98,44.98,44.96,44.97,36539.0,35.5295,35.5295,35.5137,35.5216,36539.0
2017-09-12 14:55:00,44.96,44.97,44.96,44.97,42900.0,35.5137,35.5216,35.5137,35.5216,42900.0
2017-09-12 15:00:00,44.97,44.97,44.94,44.96,39757.0,35.5216,35.5216,35.4979,35.5137,39757.0
2017-09-12 15:05:00,44.96,44.96,44.94,44.95,61329.0,35.5137,35.5137,35.4979,35.5058,61329.0
2017-09-12 15:10:00,44.96,44.97,44.95,44.97,43162.0,35.5137,35.5216,35.5058,35.5216,43162.0
2017-09-12 15:15:00,44.97,44.97,44.96,44.97,34592.0,35.5216,35.5216,35.5137,35.5216,34592.0
2017-09-12 15:20:00,44.97,44.97,44.95,44.95,62095.0,35.5216,35.5216,35.5058,35.5058,62095.0
2017-09-12 15:25:00,44.96,44.96,44.94,44.95,71067.0,35.5137,35.5137,35.4979,35.5058,71067.0
2017-09-12 15:30:00,44.95,44.96,44.94,44.96,112508.0,35.5058,35.5137,35.4979,35.5137,112508.0
2017-09-12 15:35:00,44.96,44.96,44.95,44.96,82259.0,35.5137,35.5137,35.5058,35.5137,82259.0
2017-09-12 15:40:00,44.96,44.96,44.95,44.96,57264.0,35.5137,35.5137,35.5058,35.5137,57264.0
2017-09-12 15:45:00,44.96,44.96,44.93,44.94,63214.0,35.5137,35.5137,35.49,35.4979,63214.0
2017-09-12 15:50:00,44.94,44.96,44.93,44.96,92507.0,35.4979,35.5137,35.49,35.5137,92507.0
2017-09-12 15:55:00,44.96,44.98,44.95,44.97,192884.0,35.5137,35.5295,35.5058,35.5216,192884.0
2017-09-13 09:30:00,44.8,44.81,44.73,44.77,373620.0,35.3873,35.3952,35.3321,35.3637,373620.0
2017-09-13 09:35:00,44.77,44.79,44.74,44.77,413843.0,35.3637,35.3794,35.34,35.3637,413843.0
2017-09-13 09:40:00,44.76,44.78,44.75,44.77,196971.0,35.3558,35.3715,35.3479,35.3637,196971.0
2017-09-13 09:45:00,44.77,44.77,44.71,44.73,130390.0,35.3637,35.3637,35.3163,35.3321,130390.0
2017-09-13 09:50:00,44.73,44.75,44.71,44.75,132867.0,35.3321,35.3479,35.3163,35.3479,132867.0
2017-09-13 09:55:00,44.75,44.77,44.74,44.76,109200.0,35.3479,35.3637,35.34,35.3558,109200.0
2017-09-13 10:00:00,44.76,44.76,44.73,44.73,76582.0,35.3558,35.3558,35.3321,35.3321,76582.0
2017-09-13 10:05:00,44.74,44.75,44.71,44.72,85236.0,35.34,35.3479,35.3163,35.3242,85236.0
2017-09-13 10:10:00,44.72,44.74,44.71,44.73,35336.0,35.3242,35.34,35.3163,35.3321,35336.0
2017-09-13 10:15:00,44.73,44.73,44.69,44.7,30629.0,35.3321,35.3321,35.3005,35.3084,30629.0
2017-09-13 10:20:00,44.7,44.71,44.69,44.71,55235.0,35.3084,35.3163,35.3005,35.3163,55235.0
2017-09-13 10:25:00,44.72,44.72,44.7,44.7,29709.0,35.3242,35.3242,35.3084,35.3084,29709.0
2017-09-13 10:30:00,44.71,44.71,44.69,44.7,67932.0,35.3163,35.3163,35.3005,35.3084,67932.0
2017-09-13 10:35:00,44.7,44.73,44.69,44.73,85629.0,35.3084,35.3321,35.3005,35.3321,85629.0
2017-09-13 10:40:00,44.73,44.73,44.69,44.7,86420.0,35.3321,35.3321,35.3005,35.3084,86420.0
2017-09-13 10:45:00,44.69,44.72,44.69,44.69,84285.0,35.3005,35.3242,35.3005,35.3005,84285.0
2017-09-13 10:50:00,44.7,44.7,44.68,44.69,73164.0,35.3084,35.3084,35.2926,35.3005,73164.0
2017-09-13 10:55:00,44.69,44.71,44.68,44.7,101975.0,35.3005,35.3163,35.2926,35.3084,101975.0
2017-09-13 11:00:00,44.7,44.7,44.68,44.69,53283.0,35.3084,35.3084,35.2926,35.3005,53283.0
2017-09-13 11:05:00,44.68,44.71,44.68,44.71,129983.0,35.2926,35.3163,35.2926,35.3163,129983.0
2017-09-13 11:10:00,44.71,44.72,44.7,44.72,78610.0,35.3163,35.3242,35.3084,35.3242,78610.0
2017-09-13 11:15:00,44.71,44.72,44.67,44.68,40873.0,35.3163,35.3242,35.2847,35.2926,40873.0
2017-09-13 11:20:00,44.68,44.7,44.68,44.69,41854.0,35.2926,35.3084,35.2926,35.3005,41854.0
2017-09-13 11:25:00,44.7,44.7,44.67,44.68,51128.0,35.3084,35.3084,35.2847,35.2926,51128.0
2017-09-13 11:30:00,44.68,44.69,44.66,44.66,53646.0,35.2926,35.3005,35.2768,35.2768,53646.0
2017-09-13 11:35:00,44.66,44.67,44.62,44.62,46485.0,35.2768,35.2847,35.2452,35.2452,46485.0
2017-09-13 11:40:00,44.62,44.65,44.6,44.65,39886.0,35.2452,35.2689,35.2294,35.2689,39886.0
2017-09-13 11:45:00,44.64,44.66,44.64,44.65,67025.0,35.261,35.2768,35.261,35.2689,67025.0
2017-09-13 11:50:00,44.65,44.68,44.65,44.68,50129.0,35.2689,35.2926,35.2689,35.2926,50129.0
2017-09-13 11:55:00,44.68,44.69,44.67,44.68,20205.0,35.2926,35.3005,35.2847,35.2926,20205.0
2017-09-13 12:00:00,44.68,44.69,44.67,44.68,52640.0,35.2926,35.3005,35.2847,35.2926,52640.0
2017-09-13 12:05:00,44.68,44.69,44.67,44.69,66361.0,35.2926,35.3005,35.2847,35.3005,66361.0
2017-09-13 12:10:00,44.69,44.69,44.67,44.68,27814.0,35.3005,35.3005,35.2847,35.2926,27814.0
2017-09-13 12:15:00,44.67,44.68,44.67,44.67,20476.0,35.2847,35.2926,35.2847,35.2847,20476.0
2017-09-13 12:20:00,44.68,44.68,44.66,44.67,27415.0,35.2926,35.2926,35.2768,35.2847,27415.0
2017-09-13 12:25:00,44.66,44.69,44.66,44.69,37808.0,35.2768,35.3005,35.2768,35.3005,37808.0
2017-09-13 12:30:00,44.69,44.7,44.68,44.7,43327.0,35.3005,35.3084,35.2926,35.3084,43327.0
2017-09-13 12:35:00,44.69,44.71,44.68,44.71,18168.0,35.3005,35.3163,35.2926,35.3163,18168.0
2017-09-13 12:40:00,44.71,44.73,44.7,44.73,18762.0,35.3163,35.3321,35.3084,35.3321,18762.0
2017-09-13 12:45:00,44.73,44.73,44.71,44.73,23087.0,35.3321,35.3321,35.3163,35.3321,23087.0
2017-09-13 12:50:00,44.73,44.73,44.71,44.72,24894.0,35.3321,35.3321,35.3163,35.3242,24894.0
2017-09-13 12:55:00,44.72,44.72,44.71,44.72,18600.0,35.3242,35.3242,35.3163,35.3242,18600.0
2017-09-13 13:00:00,44.72,44.73,44.7,44.73,86256.0,35.3242,35.3321,35.3084,35.3321,86256.0
2017-09-13 13:05:00,44.73,44.75,44.73,44.73,80864.0,35.3321,35.3479,35.3321,35.3321,80864.0
2017-09-13 13:10:00,44.74,44.75,44.73,44.74,34579.0,35.34,35.3479,35.3321,35.34,34579.0
2017-09-13 13:15:00,44.74,44.8,44.74,44.79,119568.0,35.34,35.3873,35.34,35.3794,119568.0
2017-09-13 13:20:00,44.8,44.8,44.78,44.79,23168.0,35.3873,35.3873,35.3715,35.3794,23168.0
2017-09-13 13:25:00,44.78,44.79,44.75,44.76,36158.0,35.3715,35.3794,35.3479,35.3558,36158.0
2017-09-13 13:30:00,44.76,44.78,44.75,44.78,36625.0,35.3558,35.3715,35.3479,35.3715,36625.0
2017-09-13 13:35:00,44.77,44.78,44.77,44.78,12239.0,35.3637,35.3715,35.3637,35.3715,12239.0
2017-09-13 13:40:00,44.78,44.78,44.77,44.77,14861.0,35.3715,35.3715,35.3637,35.3637,14861.0
2017-09-13 13:45:00,44.78,44.78,44.75,44.76,61439.0,35.3715,35.3715,35.3479,35.3558,61439.0
2017-09-13 13:50:00,44.76,44.76,44.74,44.75,51806.0,35.3558,35.3558,35.34,35.3479,51806.0
2017-09-13 13:55:00,44.75,44.75,44.74,44.75,12825.0,35.3479,35.3479,35.34,35.3479,12825.0
2017-09-13 14:00:00,44.74,44.75,44.74,44.75,50122.0,35.34,35.3479,35.34,35.3479,50122.0
2017-09-13 14:05:00,44.75,44.75,44.74,44.75,34762.0,35.3479,35.3479,35.34,35.3479,34762.0
2017-09-13 14:10:00,44.75,44.75,44.74,44.75,37232.0,35.3479,35.3479,35.34,35.3479,37232.0
2017-09-13 14:15:00,44.75,44.76,44.74,44.75,32645.0,35.3479,35.3558,35.34,35.3479,32645.0
2017-09-13 14:20:00,44.76,44.77,44.75,44.77,42404.0,35.3558,35.3637,35.3479,35.3637,42404.0
2017-09-13 14:25:00,44.77,44.77,44.75,44.75,46126.0,35.3637,35.3637,35.3479,35.3479,46126.0
2017-09-13 14:30:00,44.75,44.75,44.73,44.75,88850.0,35.3479,35.3479,35.3321,35.3479,88850.0
2017-09-13 14:35:00,44.75,44.76,44.74,44.75,51705.0,35.3479,35.3558,35.34,35.3479,51705.0
2017-09-13 14:40:00,44.75,44.76,44.74,44.76,63630.0,35.3479,35.3558,35.34,35.3558,63630.0
2017-09-13 14:45:00,44.75,44.76,44.75,44.76,52017.0,35.3479,35.3558,35.3479,35.3558,52017.0
2017-09-13 14:50:00,44.75,44.76,44.73,44.74,123721.0,35.3479,35.3558,35.3321,35.34,123721.0
2017-09-13 14:55:00,44.74,44.77,44.73,44.76,147283.0,35.34,35.3637,35.3321,35.3558,147283.0
2017-09-13 15:00:00,44.75,44.77,44.73,44.73,200890.0,35.3479,35.3637,35.3321,35.3321,200890.0
2017-09-13 15:05:00,44.73,44.74,44.73,44.74,39192.0,35.3321,35.34,35.3321,35.34,39192.0
2017-09-13 15:10:00,44.74,44.75,44.73,44.74,213800.0,35.34,35.3479,35.3321,35.34,213800.0
2017-09-13 15:15:00,44.74,44.75,44.73,44.73,58963.0,35.34,35.3479,35.3321,35.3321,58963.0
2017-09-13 15:20:00,44.74,44.75,44.73,44.75,68196.0,35.34,35.3479,35.3321,35.3479,68196.0
2017-09-13 15:25:00,44.74,44.75,44.73,44.74,64684.0,35.34,35.3479,35.3321,35.34,64684.0
2017-09-13 15:30:00,44.74,44.75,44.73,44.74,362980.0,35.34,35.3479,35.3321,35.34,362980.0
2017-09-13 15:35:00,44.73,44.74,44.7,44.72,108574.0,35.3321,35.34,35.3084,35.3242,108574.0
2017-09-13 15:40:00,44.72,44.72,44.69,44.69,121148.0,35.3242,35.3242,35.3005,35.3005,121148.0
2017-09-13 15:45:00,44.69,44.7,44.67,44.68,136535.0,35.3005,35.3084,35.2847,35.2926,136535.0
2017-09-13 15:50:00,44.68,44.71,44.68,44.7,152160.0,35.2926,35.3163,35.2926,35.3084,152160.0
2017-09-13 15:55:00,44.71,44.71,44.67,44.68,266594.0,35.3163,35.3163,35.2847,35.2926,266594.0
2017-09-14 09:30:00,44.62,44.67,44.55,44.57,173042.0,35.2452,35.2847,35.1899,35.2057,173042.0
2017-09-14 09:35:00,44.58,44.59,44.56,44.58,112034.0,35.2136,35.2215,35.1978,35.2136,112034.0
2017-09-14 09:40:00,44.59,44.61,44.58,44.59,99624.0,35.2215,35.2373,35.2136,35.2215,99624.0
2017-09-14 09:45:00,44.59,44.64,44.59,44.63,87674.0,35.2215,35.261,35.2215,35.2531,87674.0
2017-09-14 09:50:00,44.63,44.66,44.62,44.66,71268.0,35.2531,35.2768,35.2452,35.2768,71268.0
2017-09-14 09:55:00,44.66,44.67,44.65,44.67,33497.0,35.2768,35.2847,35.2689,35.2847,33497.0
2017-09-14 10:00:00,44.66,44.67,44.65,44.66,93263.0,35.2768,35.2847,35.2689,35.2768,93263.0
2017-09-14 10:05:00,44.67,44.67,44.66,44.67,72866.0,35.2847,35.2847,35.2768,35.2847,72866.0
2017-09-14 10:10:00,44.66,44.67,44.64,44.67,605272.0,35.2768,35.2847,35.261,35.2847,605272.0
2017-09-14 10:15:00,44.66,44.69,44.66,44.68,148010.0,35.2768,35.3005,35.2768,35.2926,148010.0
2017-09-14 10:20:00,44.69,44.69,44.67,44.68,70436.0,35.3005,35.3005,35.2847,35.2926,70436.0
2017-09-14 10:25:00,44.68,44.69,44.67,44.69,113750.0,35.2926,35.3005,35.2847,35.3005,113750.0
2017-09-14 10:30:00,44.69,44.71,44.68,44.7,191565.0,35.3005,35.3163,35.2926,35.3084,191565.0
2017-09-14 10:35:00,44.7,44.71,44.69,44.69,94328.0,35.3084,35.3163,35.3005,35.3005,94328.0
2017-09-14 10:40:00,44.69,44.7,44.68,44.69,42812.0,35.3005,35.3084,35.2926,35.3005,42812.0
2017-09-14 10:45:00,44.68,44.72,44.68,44.71,80108.0,35.2926,35.3242,35.2926,35.3163,80108.0
2017-09-14 10:50:00,44.71,44.72,44.7,44.72,104166.0,35.3163,35.3242,35.3084,35.3242,104166.0
2017-09-14 10:55:00,44.72,44.73,44.71,44.72,125392.0,35.3242,35.3321,35.3163,35.3242,125392.0
2017-09-14 11:00:00,44.72,44.73,44.71,44.73,39913.0,35.3242,35.3321,35.3163,35.3321,39913.0
2017-09-14 11:05:00,44.73,44.74,44.72,44.74,35548.0,35.3321,35.34,35.3242,35.34,35548.0
2017-09-14 11:10:00,44.74,44.75,44.72,44.75,94823.0,35.34,35.3479,35.3242,35.3479,94823.0
2017-09-14 11:15:00,44.75,44.77,44.74,44.76,57993.0,35.3479,35.3637,35.34,35.3558,57993.0
2017-09-14 11:20:00,44.75,44.78,44.75,44.78,22981.0,35.3479,35.3715,35.3479,35.3715,22981.0
2017-09-14 11:25:00,44.77,44.77,44.75,44.76,42781.0,35.3637,35.3637,35.3479,35.3558,42781.0
2017-09-14 11:30:00,44.76,44.76,44.73,44.75,35948.0,35.3558,35.3558,35.3321,35.3479,35948.0
2017-09-14 11:35:00,44.75,44.76,44.74,44.76,42824.0,35.3479,35.3558,35.34,35.3558,42824.0
2017-09-14 11:40:00,44.76,44.76,44.74,44.75,34914.0,35.3558,35.3558,35.34,35.3479,34914.0
2017-09-14 11:45:00,44.75,44.76,44.74,44.75,108198.0,35.3479,35.3558,35.34,35.3479,108198.0
2017-09-14 11:50:00,44.74,44.74,44.71,44.73,96934.0,35.34,35.34,35.3163,35.3321,96934.0
2017-09-14 11:55:00,44.72,44.73,44.72,44.73,21285.0,35.3242,35.3321,35.3242,35.3321,21285.0
2017-09-14 12:00:00,44.73,44.74,44.72,44.74,36632.0,35.3321,35.34,35.3242,35.34,36632.0
2017-09-14 12:05:00,44.73,44.74,44.71,44.72,15821.0,35.3321,35.34,35.3163,35.3242,15821.0
2017-09-14 12:10:00,44.72,44.72,44.69,44.71,219179.0,35.3242,35.3242,35.3005,35.3163,219179.0
2017-09-14 12:15:00,44.71,44.72,44.7,44.71,39356.0,35.3163,35.3242,35.3084,35.3163,39356.0
2017-09-14 12:20:00,44.72,44.72,44.69,44.7,75529.0,35.3242,35.3242,35.3005,35.3084,75529.0
2017-09-14 12:25:00,44.7,44.7,44.67,44.7,132123.0,35.3084,35.3084,35.2847,35.3084,132123.0
2017-09-14 12:30:00,44.7,44.7,44.69,44.7,29813.0,35.3084,35.3084,35.3005,35.3084,29813.0
2017-09-14 12:35:00,44.69,44.7,44.67,44.67,139312.0,35.3005,35.3084,35.2847,35.2847,139312.0
2017-09-14 12:40:00,44.67,44.69,44.66,44.69,98166.0,35.2847,35.3005,35.2768,35.3005,98166.0
2017-09-14 12:45:00,44.69,44.71,44.68,44.71,52530.0,35.3005,35.3163,35.2926,35.3163,52530.0
2017-09-14 12:50:00,44.71,44.72,44.7,44.71,176001.0,35.3163,35.3242,35.3084,35.3163,176001.0
2017-09-14 12:55:00,44.71,44.71,44.68,44.69,72811.0,35.3163,35.3163,35.2926,35.3005,72811.0
2017-09-14 13:00:00,44.68,44.69,44.67,44.69,53001.0,35.2926,35.3005,35.2847,35.3005,53001.0
2017-09-14 13:05:00,44.69,44.7,44.68,44.7,60072.0,35.3005,35.3084,35.2926,35.3084,60072.0
2017-09-14 13:10:00,44.7,44.7,44.69,44.7,42724.0,35.3084,35.3084,35.3005,35.3084,42724.0
2017-09-14 13:15:00,44.7,44.7,44.69,44.7,29563.0,35.3084,35.3084,35.3005,35.3084,29563.0
2017-09-14 13:20:00,44.7,44.7,44.69,44.7,36274.0,35.3084,35.3084,35.3005,35.3084,36274.0
2017-09-14 13:25:00,44.7,44.7,44.69,44.69,31780.0,35.3084,35.3084,35.3005,35.3005,31780.0
2017-09-14 13:30:00,44.7,44.7,44.69,44.69,21216.0,35.3084,35.3084,35.3005,35.3005,21216.0
2017-09-14 13:35:00,44.7,44.7,44.69,44.7,110002.0,35.3084,35.3084,35.3005,35.3084,110002.0
2017-09-14 13:40:00,44.69,44.72,44.69,44.72,58533.0,35.3005,35.3242,35.3005,35.3242,58533.0
2017-09-14 13:45:00,44.71,44.72,44.7,44.72,76858.0,35.3163,35.3242,35.3084,35.3242,76858.0
2017-09-14 13:50:00,44.71,44.73,44.71,44.73,14714.0,35.3163,35.3321,35.3163,35.3321,14714.0
2017-09-14 13:55:00,44.73,44.74,44.72,44.73,93874.0,35.3321,35.34,35.3242,35.3321,93874.0
2017-09-14 14:00:00,44.73,44.73,44.71,44.73,57186.0,35.3321,35.3321,35.3163,35.3321,57186.0
2017-09-14 14:05:00,44.73,44.73,44.71,44.71,49835.0,35.3321,35.3321,35.3163,35.3163,49835.0
2017-09-14 14:10:00,44.72,44.73,44.71,44.73,73808.0,35.3242,35.3321,35.3163,35.3321,73808.0
2017-09-14 14:15:00,44.72,44.73,44.72,44.73,33189.0,35.3242,35.3321,35.3242,35.3321,33189.0
2017-09-14 14:20:00,44.73,44.74,44.72,44.73,58097.0,35.3321,35.34,35.3242,35.3321,58097.0
2017-09-14 14:25:00,44.74,44.74,44.72,44.72,43196.0,35.34,35.34,35.3242,35.3242,43196.0
2017-09-14 14:30:00,44.73,44.73,44.72,44.73,49498.0,35.3321,35.3321,35.3242,35.3321,49498.0
2017-09-14 14:35:00,44.73,44.73,44.71,44.72,32659.0,35.3321,35.3321,35.3163,35.3242,32659.0
2017-09-14 14:40:00,44.72,44.73,44.71,44.73,101091.0,35.3242,35.3321,35.3163,35.3321,101091.0
2017-09-14 14:45:00,44.73,44.74,44.72,44.74,113966.0,35.3321,35.34,35.3242,35.34,113966.0
2017-09-14 14:50:00,44.73,44.75,44.73,44.74,58331.0,35.3321,35.3479,35.3321,35.34,58331.0
2017-09-14 14:55:00,44.74,44.74,44.73,44.73,25850.0,35.34,35.34,35.3321,35.3321,25850.0
2017-09-14 15:00:00,44.73,44.74,44.73,44.73,38061.0,35.3321,35.34,35.3321,35.3321,38061.0
2017-09-14 15:05:00,44.74,44.75,44.74,44.75,39654.0,35.34,35.3479,35.34,35.3479,39654.0
2017-09-14 15:10:00,44.75,44.75,44.74,44.75,48165.0,35.3479,35.3479,35.34,35.3479,48165.0
2017-09-14 15:15:00,44.75,44.75,44.72,44.72,187805.0,35.3479,35.3479,35.3242,35.3242,187805.0
2017-09-14 15:20:00,44.72,44.74,44.72,44.73,250114.0,35.3242,35.34,35.3242,35.3321,250114.0
2017-09-14 15:25:00,44.73,44.75,44.73,44.74,402333.0,35.3321,35.3479,35.3321,35.34,402333.0
2017-09-14 15:30:00,44.74,44.77,44.74,44.77,96175.0,35.34,35.3637,35.34,35.3637,96175.0
2017-09-14 15:35:00,44.77,44.77,44.75,44.77,133195.0,35.3637,35.3637,35.3479,35.3637,133195.0
2017-09-14 15:40:00,44.77,44.77,44.75,44.76,105503.0,35.3637,35.3637,35.3479,35.3558,105503.0
2017-09-14 15:45:00,44.76,44.76,44.75,44.76,124605.0,35.3558,35.3558,35.3479,35.3558,124605.0
2017-09-14 15:50:00,44.76,44.77,44.73,44.73,408252.0,35.3558,35.3637,35.3321,35.3321,408252.0
2017-09-14 15:55:00,44.73,44.77,44.73,44.77,557761.0,35.3321,35.3637,35.3321,35.3637,557761.0
2017-09-15 09:30:00,44.89,44.92,44.81,44.82,256909.0,35.4584,35.4821,35.3952,35.4031,256909.0
2017-09-15 09:35:00,44.82,44.82,44.79,44.8,117578.0,35.4031,35.4031,35.3794,35.3873,117578.0
2017-09-15 09:40:00,44.8,44.81,44.77,44.8,81978.0,35.3873,35.3952,35.3637,35.3873,81978.0
2017-09-15 09:45:00,44.81,44.84,44.8,44.84,111820.0,35.3952,35.4189,35.3873,35.4189,111820.0
2017-09-15 09:50:00,44.84,44.87,44.84,44.87,124502.0,35.4189,35.4426,35.4189,35.4426,124502.0
2017-09-15 09:55:00,44.87,44.87,44.83,44.84,174944.0,35.4426,35.4426,35.411,35.4189,174944.0
2017-09-15 10:00:00,44.84,44.85,44.83,44.84,122523.0,35.4189,35.4268,35.411,35.4189,122523.0
2017-09-15 10:05:00,44.84,44.85,44.82,44.83,131425.0,35.4189,35.4268,35.4031,35.411,131425.0
2017-09-15 10:10:00,44.83,44.84,44.79,44.81,48223.0,35.411,35.4189,35.3794,35.3952,48223.0
2017-09-15 10:15:00,44.8,44.84,44.8,44.83,76753.0,35.3873,35.4189,35.3873,35.411,76753.0
2017-09-15 10:20:00,44.83,44.84,44.81,44.83,90013.0,35.411,35.4189,35.3952,35.411,90013.0
2017-09-15 10:25:00,44.83,44.83,44.8,44.81,64818.0,35.411,35.411,35.3873,35.3952,64818.0
2017-09-15 10:30:00,44.8,44.82,44.8,44.82,34798.0,35.3873,35.4031,35.3873,35.4031,34798.0
2017-09-15 10:35:00,44.81,44.84,44.81,44.84,70383.0,35.3952,35.4189,35.3952,35.4189,70383.0
2017-09-15 10:40:00,44.84,44.85,44.83,44.84,156459.0,35.4189,35.4268,35.411,35.4189,156459.0
2017-09-15 10:45:00,44.84,44.87,44.84,44.87,45081.0,35.4189,35.4426,35.4189,35.4426,45081.0
2017-09-15 10:50:00,44.87,44.9,44.86,44.9,137355.0,35.4426,35.4663,35.4347,35.4663,137355.0
2017-09-15 10:55:00,44.89,44.9,44.86,44.87,349061.0,35.4584,35.4663,35.4347,35.4426,349061.0
2017-09-15 11:00:00,44.87,44.87,44.85,44.86,148389.0,35.4426,35.4426,35.4268,35.4347,148389.0
2017-09-15 11:05:00,44.85,44.86,44.84,44.86,90088.0,35.4268,35.4347,35.4189,35.4347,90088.0
2017-09-15 11:10:00,44.86,44.88,44.85,44.88,66965.0,35.4347,35.4505,35.4268,35.4505,66965.0
2017-09-15 11:15:00,44.88,44.89,44.86,44.87,70516.0,35.4505,35.4584,35.4347,35.4426,70516.0
2017-09-15 11:20:00,44.86,44.88,44.85,44.86,55930.0,35.4347,35.4505,35.4268,35.4347,55930.0
2017-09-15 11:25:00,44.86,44.88,44.86,44.86,254950.0,35.4347,35.4505,35.4347,35.4347,254950.0
2017-09-15 11:30:00,44.87,44.88,44.85,44.87,120328.0,35.4426,35.4505,35.4268,35.4426,120328.0
2017-09-15 11:35:00,44.87,44.88,44.86,44.87,99204.0,35.4426,35.4505,35.4347,35.4426,99204.0
2017-09-15 11:40:00,44.86,44.89,44.86,44.89,39328.0,35.4347,35.4584,35.4347,35.4584,39328.0
2017-09-15 11:45:00,44.89,44.89,44.87,44.89,46992.0,35.4584,35.4584,35.4426,35.4584,46992.0
2017-09-15 11:50:00,44.89,44.9,44.88,44.9,48100.0,35.4584,35.4663,35.4505,35.4663,48100.0
2017-09-15 11:55:00,44.9,44.91,44.89,44.91,29920.0,35.4663,35.4742,35.4584,35.4742,29920.0
2017-09-15 12:00:00,44.91,44.93,44.9,44.92,74393.0,35.4742,35.49,35.4663,35.4821,74393.0
2017-09-15 12:05:00,44.91,44.92,44.9,44.9,31149.0,35.4742,35.4821,35.4663,35.4663,31149.0
2017-09-15 12:10:00,44.91,44.93,44.9,44.93,71586.0,35.4742,35.49,35.4663,35.49,71586.0
2017-09-15 12:15:00,44.92,44.93,44.91,44.91,64416.0,35.4821,35.49,35.4742,35.4742,64416.0
2017-09-15 12:20:00,44.91,44.92,44.9,44.91,89227.0,35.4742,35.4821,35.4663,35.4742,89227.0
2017-09-15 12:25:00,44.91,44.93,44.91,44.92,33588.0,35.4742,35.49,35.4742,35.4821,33588.0
2017-09-15 12:30:00,44.92,44.93,44.92,44.92,29163.0,35.4821,35.49,35.4821,35.4821,29163.0
2017-09-15 12:35:00,44.93,44.93,44.91,44.91,53948.0,35.49,35.49,35.4742,35.4742,53948.0
2017-09-15 12:40:00,44.91,44.92,44.9,44.92,57473.0,35.4742,35.4821,35.4663,35.4821,57473.0
2017-09-15 12:45:00,44.92,44.93,44.91,44.93,22933.0,35.4821,35.49,35.4742,35.49,22933.0
2017-09-15 12:50:00,44.93,44.94,44.92,44.93,31052.0,35.49,35.4979,35.4821,35.49,31052.0
2017-09-15 12:55:00,44.94,44.94,44.93,44.94,27623.0,35.4979,35.4979,35.49,35.4979,27623.0
2017-09-15 13:00:00,44.94,44.94,44.93,44.94,19263.0,35.4979,35.4979,35.49,35.4979,19263.0
2017-09-15 13:05:00,44.93,44.96,44.93,44.96,42144.0,35.49,35.5137,35.49,35.5137,42144.0
2017-09-15 13:10:00,44.96,44.96,44.95,44.96,27354.0,35.5137,35.5137,35.5058,35.5137,27354.0
2017-09-15 13:15:00,44.96,44.97,44.95,44.96,364809.0,35.5137,35.5216,35.5058,35.5137,364809.0
2017-09-15 13:20:00,44.95,44.96,44.94,44.95,39906.0,35.5058,35.5137,35.4979,35.5058,39906.0
2017-09-15 13:25:00,44.95,44.96,44.94,44.96,23032.0,35.5058,35.5137,35.4979,35.5137,23032.0
2017-09-15 13:30:00,44.96,44.97,44.95,44.96,51754.0,35.5137,35.5216,35.5058,35.5137,51754.0
2017-09-15 13:35:00,44.96,44.97,44.95,44.97,29358.0,35.5137,35.5216,35.5058,35.5216,29358.0
2017-09-15 13:40:00,44.97,44.97,44.96,44.97,31649.0,35.5216,35.5216,35.5137,35.5216,31649.0
2017-09-15 13:45:00,44.96,44.98,44.96,44.98,23684.0,35.5137,35.5295,35.5137,35.5295,23684.0
2017-09-15 13:50:00,44.97,44.98,44.96,44.98,46387.0,35.5216,35.5295,35.5137,35.5295,46387.0
2017-09-15 13:55:00,44.98,44.99,44.97,44.98,122941.0,35.5295,35.5374,35.5216,35.5295,122941.0
2017-09-15 14:00:00,44.98,44.99,44.98,44.99,35377.0,35.5295,35.5374,35.5295,35.5374,35377.0
2017-09-15 14:05:00,44.99,44.99,44.98,44.99,43786.0,35.5374,35.5374,35.5295,35.5374,43786.0
2017-09-15 14:10:00,44.98,44.99,44.96,44.99,149238.0,35.5295,35.5374,35.5137,35.5374,149238.0
2017-09-15 14:15:00,44.98,44.99,44.98,44.98,55366.0,35.5295,35.5374,35.5295,35.5295,55366.0
2017-09-15 14:20:00,44.99,45.0,44.98,44.99,121628.0,35.5374,35.5453,35.5295,35.5374,121628.0
2017-09-15 14:25:00,45.0,45.01,44.98,45.01,91394.0,35.5453,35.5532,35.5295,35.5532,91394.0
2017-09-15 14:30:00,45.0,45.02,45.0,45.02,77004.0,35.5453,35.5611,35.5453,35.5611,77004.0
2017-09-15 14:35:00,45.02,45.02,45.01,45.02,86914.0,35.5611,35.5611,35.5532,35.5611,86914.0
2017-09-15 14:40:00,45.02,45.03,45.01,45.02,99819.0,35.5611,35.569,35.5532,35.5611,99819.0
2017-09-15 14:45:00,45.03,45.04,45.02,45.04,74937.0,35.569,35.5769,35.5611,35.5769,74937.0
2017-09-15 14:50:00,45.03,45.04,45.02,45.03,79057.0,35.569,35.5769,35.5611,35.569,79057.0
2017-09-15 14:55:00,45.03,45.05,45.02,45.05,101904.0,35.569,35.5848,35.5611,35.5848,101904.0
2017-09-15 15:00:00,45.05,45.05,45.03,45.04,85040.0,35.5848,35.5848,35.569,35.5769,85040.0
2017-09-15 15:05:00,45.04,45.05,45.03,45.05,61942.0,35.5769,35.5848,35.569,35.5848,61942.0
2017-09-15 15:10:00,45.05,45.05,45.04,45.05,90081.0,35.5848,35.5848,35.5769,35.5848,90081.0
2017-09-15 15:15:00,45.05,45.05,45.03,45.05,166963.0,35.5848,35.5848,35.569,35.5848,166963.0
2017-09-15 15:20:00,45.05,45.07,45.04,45.07,47270.0,35.5848,35.6006,35.5769,35.6006,47270.0
2017-09-15 15:25:00,45.07,45.08,45.06,45.08,125502.0,35.6006,35.6085,35.5927,35.6085,125502.0
2017-09-15 15:30:00,45.07,45.1,45.07,45.09,288179.0,35.6006,35.6243,35.6006,35.6164,288179.0
2017-09-15 15:35:00,45.09,45.1,45.09,45.09,177732.0,35.6164,35.6243,35.6164,35.6164,177732.0
2017-09-15 15:40:00,45.1,45.1,45.09,45.09,249187.0,35.6243,35.6243,35.6164,35.6164,249187.0
2017-09-15 15:45:00,45.09,45.1,45.06,45.07,295564.0,35.6164,35.6243,35.5927,35.6006,295564.0
2017-09-15 15:50:00,45.07,45.07,45.05,45.07,309513.0,35.6006,35.6006,35.5848,35.6006,309513.0
2017-09-15 15:55:00,45.06,45.07,45.03,45.05,1214139.0,35.5927,35.6006,35.569,35.5848,1214139.0
2017-09-18 09:30:00,45.19,45.23,45.13,45.16,428484.0,35.6954,35.727,35.648,35.6717,428484.0
2017-09-18 09:35:00,45.16,45.19,45.15,45.19,70806.0,35.6717,35.6954,35.6638,35.6954,70806.0
2017-09-18 09:40:00,45.19,45.21,45.18,45.21,93087.0,35.6954,35.7112,35.6875,35.7112,93087.0
2017-09-18 09:45:00,45.21,45.26,45.2,45.26,114105.0,35.7112,35.7507,35.7033,35.7507,114105.0
2017-09-18 09:50:00,45.26,45.27,45.24,45.25,62110.0,35.7507,35.7586,35.7349,35.7428,62110.0
2017-09-18 09:55:00,45.25,45.26,45.23,45.23,30951.0,35.7428,35.7507,35.727,35.727,30951.0
2017-09-18 10:00:00,45.24,45.26,45.23,45.25,108690.0,35.7349,35.7507,35.727,35.7428,108690.0
2017-09-18 10:05:00,45.26,45.27,45.24,45.25,79791.0,35.7507,35.7586,35.7349,35.7428,79791.0
2017-09-18 10:10:00,45.25,45.25,45.22,45.23,50748.0,35.7428,35.7428,35.7191,35.727,50748.0
2017-09-18 10:15:00,45.23,45.23,45.19,45.2,138861.0,35.727,35.727,35.6954,35.7033,138861.0
2017-09-18 10:20:00,45.21,45.22,45.18,45.21,70919.0,35.7112,35.7191,35.6875,35.7112,70919.0
2017-09-18 10:25:00,45.22,45.24,45.21,45.21,294959.0,35.7191,35.7349,35.7112,35.7112,294959.0
2017-09-18 10:30:00,45.21,45.22,45.2,45.2,41460.0,35.7112,35.7191,35.7033,35.7033,41460.0
2017-09-18 10:35:00,45.2,45.21,45.16,45.18,64595.0,35.7033,35.7112,35.6717,35.6875,64595.0
2017-09-18 10:40:00,45.17,45.18,45.16,45.16,35782.0,35.6796,35.6875,35.6717,35.6717,35782.0
2017-09-18 10:45:00,45.17,45.19,45.15,45.17,299527.0,35.6796,35.6954,35.6638,35.6796,299527.0
2017-09-18 10:50:00,45.16,45.17,45.13,45.14,470603.0,35.6717,35.6796,35.648,35.6559,470603.0
2017-09-18 10:55:00,45.14,45.14,45.1,45.11,120440.0,35.6559,35.6559,35.6243,35.6322,120440.0
2017-09-18 11:00:00,45.11,45.11,45.1,45.11,179324.0,35.6322,35.6322,35.6243,35.6322,179324.0
2017-09-18 11:05:00,45.11,45.12,45.1,45.12,303929.0,35.6322,35.6401,35.6243,35.6401,303929.0
2017-09-18 11:10:00,45.12,45.12,45.11,45.12,44792.0,35.6401,35.6401,35.6322,35.6401,44792.0
2017-09-18 11:15:00,45.12,45.12,45.09,45.09,144745.0,35.6401,35.6401,35.6164,35.6164,144745.0
2017-09-18 11:20:00,45.1,45.1,45.08,45.1,120743.0,35.6243,35.6243,35.6085,35.6243,120743.0
2017-09-18 11:25:00,45.09,45.1,45.08,45.09,44934.0,35.6164,35.6243,35.6085,35.6164,44934.0
2017-09-18 11:30:00,45.09,45.1,45.07,45.08,47114.0,35.6164,35.6243,35.6006,35.6085,47114.0
2017-09-18 11:35:00,45.08,45.09,45.07,45.08,137286.0,35.6085,35.6164,35.6006,35.6085,137286.0
2017-09-18 11:40:00,45.08,45.08,45.07,45.08,63948.0,35.6085,35.6085,35.6006,35.6085,63948.0
2017-09-18 11:45:00,45.08,45.1,45.07,45.1,141838.0,35.6085,35.6243,35.6006,35.6243,141838.0
2017-09-18 11:50:00,45.09,45.1,45.08,45.09,61611.0,35.6164,35.6243,35.6085,35.6164,61611.0
2017-09-18 11:55:00,45.08,45.09,45.08,45.09,50706.0,35.6085,35.6164,35.6085,35.6164,50706.0
2017-09-18 12:00:00,45.09,45.1,45.08,45.09,18605.0,35.6164,35.6243,35.6085,35.6164,18605.0
2017-09-18 12:05:00,45.09,45.1,45.07,45.08,48119.0,35.6164,35.6243,35.6006,35.6085,48119.0
2017-09-18 12:10:00,45.08,45.09,45.06,45.07,62228.0,35.6085,35.6164,35.5927,35.6006,62228.0
2017-09-18 12:15:00,45.08,45.11,45.07,45.11,60611.0,35.6085,35.6322,35.6006,35.6322,60611.0
2017-09-18 12:20:00,45.11,45.11,45.08,45.08,40336.0,35.6322,35.6322,35.6085,35.6085,40336.0
2017-09-18 12:25:00,45.09,45.1,45.08,45.09,37487.0,35.6164,35.6243,35.6085,35.6164,37487.0
2017-09-18 12:30:00,45.09,45.1,45.08,45.09,30542.0,35.6164,35.6243,35.6085,35.6164,30542.0
2017-09-18 12:35:00,45.09,45.12,45.09,45.12,64896.0,35.6164,35.6401,35.6164,35.6401,64896.0
2017-09-18 12:40:00,45.11,45.11,45.09,45.1,62526.0,35.6322,35.6322,35.6164,35.6243,62526.0
2017-09-18 12:45:00,45.1,45.1,45.06,45.07,83299.0,35.6243,35.6243,35.5927,35.6006,83299.0
2017-09-18 12:50:00,45.07,45.08,45.06,45.07,26625.0,35.6006,35.6085,35.5927,35.6006,26625.0
2017-09-18 12:55:00,45.08,45.08,45.07,45.08,29500.0,35.6085,35.6085,35.6006,35.6085,29500.0
2017-09-18 13:00:00,45.08,45.09,45.07,45.09,38843.0,35.6085,35.6164,35.6006,35.6164,38843.0
2017-09-18 13:05:00,45.09,45.09,45.08,45.09,8157.0,35.6164,35.6164,35.6085,35.6164,8157.0
2017-09-18 13:10:00,45.09,45.09,45.08,45.09,24717.0,35.6164,35.6164,35.6085,35.6164,24717.0
2017-09-18 13:15:00,45.09,45.1,45.08,45.09,108526.0,35.6164,35.6243,35.6085,35.6164,108526.0
2017-09-18 13:20:00,45.1,45.11,45.09,45.09,120470.0,35.6243,35.6322,35.6164,35.6164,120470.0
2017-09-18 13:25:00,45.09,45.1,45.09,45.09,89074.0,35.6164,35.6243,35.6164,35.6164,89074.0
2017-09-18 13:30:00,45.09,45.11,45.09,45.11,93189.0,35.6164,35.6322,35.6164,35.6322,93189.0
2017-09-18 13:35:00,45.11,45.11,45.1,45.11,13993.0,35.6322,35.6322,35.6243,35.6322,13993.0
2017-09-18 13:40:00,45.1,45.11,45.09,45.09,22142.0,35.6243,35.6322,35.6164,35.6164,22142.0
2017-09-18 13:45:00,45.1,45.11,45.09,45.11,16442.0,35.6243,35.6322,35.6164,35.6322,16442.0
2017-09-18 13:50:00,45.11,45.11,45.09,45.1,56679.0,35.6322,35.6322,35.6164,35.6243,56679.0
2017-09-18 13:55:00,45.1,45.11,45.1,45.1,29172.0,35.6243,35.6322,35.6243,35.6243,29172.0
2017-09-18 14:00:00,45.1,45.1,45.08,45.09,72486.0,35.6243,35.6243,35.6085,35.6164,72486.0
2017-09-18 14:05:00,45.09,45.1,45.07,45.07,200978.0,35.6164,35.6243,35.6006,35.6006,200978.0
2017-09-18 14:10:00,45.08,45.08,45.05,45.06,83485.0,35.6085,35.6085,35.5848,35.5927,83485.0
2017-09-18 14:15:00,45.06,45.06,45.01,45.01,76575.0,35.5927,35.5927,35.5532,35.5532,76575.0
2017-09-18 14:20:00,45.01,45.03,45.0,45.03,195976.0,35.5532,35.569,35.5453,35.569,195976.0
2017-09-18 14:25:00,45.03,45.04,45.01,45.03,104264.0,35.569,35.5769,35.5532,35.569,104264.0
2017-09-18 14:30:00,45.04,45.04,45.02,45.02,76816.0,35.5769,35.5769,35.5611,35.5611,76816.0
2017-09-18 14:35:00,45.02,45.02,44.99,45.0,159245.0,35.5611,35.5611,35.5374,35.5453,159245.0
2017-09-18 14:40:00,45.01,45.02,44.99,45.0,112525.0,35.5532,35.5611,35.5374,35.5453,112525.0
2017-09-18 14:45:00,45.0,45.02,44.99,45.02,154095.0,35.5453,35.5611,35.5374,35.5611,154095.0
2017-09-18 14:50:00,45.02,45.04,45.01,45.04,129406.0,35.5611,35.5769,35.5532,35.5769,129406.0
2017-09-18 14:55:00,45.04,45.05,45.03,45.04,168383.0,35.5769,35.5848,35.569,35.5769,168383.0
2017-09-18 15:00:00,45.04,45.07,45.03,45.07,151772.0,35.5769,35.6006,35.569,35.6006,151772.0
2017-09-18 15:05:00,45.07,45.08,45.06,45.07,171564.0,35.6006,35.6085,35.5927,35.6006,171564.0
2017-09-18 15:10:00,45.08,45.08,45.05,45.07,70485.0,35.6085,35.6085,35.5848,35.6006,70485.0
2017-09-18 15:15:00,45.06,45.08,45.06,45.08,69456.0,35.5927,35.6085,35.5927,35.6085,69456.0
2017-09-18 15:20:00,45.08,45.1,45.07,45.08,120130.0,35.6085,35.6243,35.6006,35.6085,120130.0
2017-09-18 15:25:00,45.08,45.09,45.07,45.08,85955.0,35.6085,35.6164,35.6006,35.6085,85955.0
2017-09-18 15:30:00,45.07,45.08,45.05,45.08,117295.0,35.6006,35.6085,35.5848,35.6085,117295.0
2017-09-18 15:35:00,45.08,45.09,45.07,45.09,178269.0,35.6085,35.6164,35.6006,35.6164,178269.0
2017-09-18 15:40:00,45.08,45.09,45.07,45.08,134297.0,35.6085,35.6164,35.6006,35.6085,134297.0
2017-09-18 15:45:00,45.08,45.08,45.07,45.08,125896.0,35.6085,35.6085,35.6006,35.6085,125896.0
2017-09-18 15:50:00,45.08,45.09,45.05,45.05,213480.0,35.6085,35.6164,35.5848,35.5848,213480.0
2017-09-18 15:55:00,45.06,45.07,45.02,45.02,454414.0,35.5927,35.6006,35.5611,35.5611,454414.0
2017-09-19 09:30:00,45.01,45.03,45.0,45.02,232976.0,35.5532,35.569,35.5453,35.5611,232976.0
2017-09-19 09:35:00,45.01,45.01,44.97,44.98,87992.0,35.5532,35.5532,35.5216,35.5295,87992.0
2017-09-19 09:40:00,44.98,44.99,44.96,44.98,33397.0,35.5295,35.5374,35.5137,35.5295,33397.0
2017-09-19 09:45:00,44.97,45.01,44.97,45.01,38990.0,35.5216,35.5532,35.5216,35.5532,38990.0
2017-09-19 09:50:00,45.01,45.01,44.99,45.0,97741.0,35.5532,35.5532,35.5374,35.5453,97741.0
2017-09-19 09:55:00,44.99,45.0,44.96,44.97,116498.0,35.5374,35.5453,35.5137,35.5216,116498.0
2017-09-19 10:00:00,44.97,44.98,44.94,44.95,242741.0,35.5216,35.5295,35.4979,35.5058,242741.0
2017-09-19 10:05:00,44.94,44.96,44.93,44.95,168088.0,35.4979,35.5137,35.49,35.5058,168088.0
2017-09-19 10:10:00,44.95,44.95,44.93,44.94,78781.0,35.5058,35.5058,35.49,35.4979,78781.0
2017-09-19 10:15:00,44.95,44.96,44.93,44.95,42181.0,35.5058,35.5137,35.49,35.5058,42181.0
2017-09-19 10:20:00,44.95,44.97,44.93,44.96,82665.0,35.5058,35.5216,35.49,35.5137,82665.0
2017-09-19 10:25:00,44.96,44.97,44.95,44.96,40967.0,35.5137,35.5216,35.5058,35.5137,40967.0
2017-09-19 10:30:00,44.96,44.96,44.94,44.95,41596.0,35.5137,35.5137,35.4979,35.5058,41596.0
2017-09-19 10:35:00,44.94,44.95,44.93,44.95,214153.0,35.4979,35.5058,35.49,35.5058,214153.0
2017-09-19 10:40:00,44.95,44.95,44.92,44.92,106142.0,35.5058,35.5058,35.4821,35.4821,106142.0
2017-09-19 10:45:00,44.91,44.93,44.91,44.92,31213.0,35.4742,35.49,35.4742,35.4821,31213.0
2017-09-19 10:50:00,44.91,44.92,44.9,44.92,38462.0,35.4742,35.4821,35.4663,35.4821,38462.0
2017-09-19 10:55:00,44.92,44.94,44.91,44.94,83368.0,35.4821,35.4979,35.4742,35.4979,83368.0
2017-09-19 11:00:00,44.94,44.94,44.89,44.9,69606.0,35.4979,35.4979,35.4584,35.4663,69606.0
2017-09-19 11:05:00,44.9,44.91,44.89,44.9,22996.0,35.4663,35.4742,35.4584,35.4663,22996.0
2017-09-19 11:10:00,44.89,44.91,44.89,44.9,63779.0,35.4584,35.4742,35.4584,35.4663,63779.0
2017-09-19 11:15:00,44.91,44.92,44.9,44.9,107744.0,35.4742,35.4821,35.4663,35.4663,107744.0
2017-09-19 11:20:00,44.9,44.91,44.9,44.9,36146.0,35.4663,35.4742,35.4663,35.4663,36146.0
2017-09-19 11:25:00,44.9,44.92,44.89,44.91,82735.0,35.4663,35.4821,35.4584,35.4742,82735.0
2017-09-19 11:30:00,44.91,44.92,44.9,44.91,51998.0,35.4742,35.4821,35.4663,35.4742,51998.0
2017-09-19 11:35:00,44.91,44.91,44.89,44.9,55289.0,35.4742,35.4742,35.4584,35.4663,55289.0
2017-09-19 11:40:00,44.9,44.91,44.89,44.91,25000.0,35.4663,35.4742,35.4584,35.4742,25000.0
2017-09-19 11:45:00,44.91,44.92,44.89,44.91,80750.0,35.4742,35.4821,35.4584,35.4742,80750.0
2017-09-19 11:50:00,44.91,44.93,44.91,44.92,219795.0,35.4742,35.49,35.4742,35.4821,219795.0
2017-09-19 11:55:00,44.92,44.92,44.91,44.91,38626.0,35.4821,35.4821,35.4742,35.4742,38626.0
2017-09-19 12:00:00,44.91,44.93,44.91,44.93,65943.0,35.4742,35.49,35.4742,35.49,65943.0
2017-09-19 12:05:00,44.92,44.93,44.91,44.92,57852.0,35.4821,35.49,35.4742,35.4821,57852.0
2017-09-19 12:10:00,44.92,44.93,44.91,44.91,41423.0,35.4821,35.49,35.4742,35.4742,41423.0
2017-09-19 12:15:00,44.92,44.92,44.9,44.91,44762.0,35.4821,35.4821,35.4663,35.4742,44762.0
2017-09-19 12:20:00,44.91,44.92,44.9,44.92,21148.0,35.4742,35.4821,35.4663,35.4821,21148.0
2017-09-19 12:25:00,44.91,44.93,44.91,44.92,71881.0,35.4742,35.49,35.4742,35.4821,71881.0
2017-09-19 12:30:00,44.93,44.93,44.91,44.91,89162.0,35.49,35.49,35.4742,35.4742,89162.0
2017-09-19 12:35:00,44.92,44.92,44.91,44.91,14346.0,35.4821,35.4821,35.4742,35.4742,14346.0
2017-09-19 12:40:00,44.92,44.92,44.91,44.92,48772.0,35.4821,35.4821,35.4742,35.4821,48772.0
2017-09-19 12:45:00,44.93,44.93,44.92,44.93,16962.0,35.49,35.49,35.4821,35.49,16962.0
2017-09-19 12:50:00,44.93,44.95,44.93,44.94,81882.0,35.49,35.5058,35.49,35.4979,81882.0
2017-09-19 12:55:00,44.94,44.94,44.93,44.94,35037.0,35.4979,35.4979,35.49,35.4979,35037.0
2017-09-19 13:00:00,44.94,44.96,44.94,44.95,30049.0,35.4979,35.5137,35.4979,35.5058,30049.0
2017-09-19 13:05:00,44.96,44.98,44.95,44.97,98358.0,35.5137,35.5295,35.5058,35.5216,98358.0
2017-09-19 13:10:00,44.97,44.97,44.96,44.97,27915.0,35.5216,35.5216,35.5137,35.5216,27915.0
2017-09-19 13:15:00,44.96,44.97,44.96,44.97,48978.0,35.5137,35.5216,35.5137,35.5216,48978.0
2017-09-19 13:20:00,44.97,44.99,44.96,44.98,104380.0,35.5216,35.5374,35.5137,35.5295,104380.0
2017-09-19 13:25:00,44.99,44.99,44.97,44.98,29192.0,35.5374,35.5374,35.5216,35.5295,29192.0
2017-09-19 13:30:00,44.98,44.99,44.97,44.98,56609.0,35.5295,35.5374,35.5216,35.5295,56609.0
2017-09-19 13:35:00,44.98,45.0,44.98,45.0,70800.0,35.5295,35.5453,35.5295,35.5453,70800.0
2017-09-19 13:40:00,45.0,45.02,44.99,45.02,51163.0,35.5453,35.5611,35.5374,35.5611,51163.0
2017-09-19 13:45:00,45.02,45.02,45.01,45.02,48442.0,35.5611,35.5611,35.5532,35.5611,48442.0
2017-09-19 13:50:00,45.02,45.02,45.01,45.02,34302.0,35.5611,35.5611,35.5532,35.5611,34302.0
2017-09-19 13:55:00,45.02,45.03,45.01,45.03,29431.0,35.5611,35.569,35.5532,35.569,29431.0
2017-09-19 14:00:00,45.03,45.03,45.02,45.02,46023.0,35.569,35.569,35.5611,35.5611,46023.0
2017-09-19 14:05:00,45.03,45.04,45.02,45.04,54762.0,35.569,35.5769,35.5611,35.5769,54762.0
2017-09-19 14:10:00,45.04,45.05,45.03,45.05,46522.0,35.5769,35.5848,35.569,35.5848,46522.0
2017-09-19 14:15:00,45.04,45.05,45.03,45.05,62462.0,35.5769,35.5848,35.569,35.5848,62462.0
2017-09-19 14:20:00,45.05,45.05,45.02,45.03,48933.0,35.5848,35.5848,35.5611,35.569,48933.0
2017-09-19 14:25:00,45.03,45.04,45.02,45.03,55619.0,35.569,35.5769,35.5611,35.569,55619.0
2017-09-19 14:30:00,45.03,45.04,45.02,45.03,30012.0,35.569,35.5769,35.5611,35.569,30012.0
2017-09-19 14:35:00,45.04,45.04,45.02,45.03,76963.0,35.5769,35.5769,35.5611,35.569,76963.0
2017-09-19 14:40:00,45.03,45.04,45.02,45.03,56656.0,35.569,35.5769,35.5611,35.569,56656.0
2017-09-19 14:45:00,45.04,45.04,45.03,45.03,27504.0,35.5769,35.5769,35.569,35.569,27504.0
2017-09-19 14:50:00,45.04,45.05,45.03,45.03,53144.0,35.5769,35.5848,35.569,35.569,53144.0
2017-09-19 14:55:00,45.04,45.04,45.02,45.03,30595.0,35.5769,35.5769,35.5611,35.569,30595.0
2017-09-19 15:00:00,45.03,45.03,45.01,45.03,83686.0,35.569,35.569,35.5532,35.569,83686.0
2017-09-19 15:05:00,45.03,45.04,45.02,45.03,149431.0,35.569,35.5769,35.5611,35.569,149431.0
2017-09-19 15:10:00,45.02,45.03,45.01,45.01,598195.0,35.5611,35.569,35.5532,35.5532,598195.0
2017-09-19 15:15:00,45.01,45.02,45.01,45.02,91747.0,35.5532,35.5611,35.5532,35.5611,91747.0
2017-09-19 15:20:00,45.02,45.03,45.01,45.02,173531.0,35.5611,35.569,35.5532,35.5611,173531.0
2017-09-19 15:25:00,45.01,45.03,45.01,45.03,108996.0,35.5532,35.569,35.5532,35.569,108996.0
2017-09-19 15:30:00,45.03,45.03,45.02,45.03,150813.0,35.569,35.569,35.5611,35.569,150813.0
2017-09-19 15:35:00,45.03,45.03,45.02,45.03,107522.0,35.569,35.569,35.5611,35.569,107522.0
2017-09-19 15:40:00,45.03,45.03,45.01,45.02,260290.0,35.569,35.569,35.5532,35.5611,260290.0
2017-09-19 15:45:00,45.02,45.03,45.01,45.03,158459.0,35.5611,35.569,35.5532,35.569,158459.0
2017-09-19 15:50:00,45.03,45.04,45.02,45.04,267252.0,35.569,35.5769,35.5611,35.5769,267252.0
2017-09-19 15:55:00,45.04,45.07,45.03,45.05,503104.0,35.5769,35.6006,35.569,35.5848,503104.0
2017-09-20 09:30:00,44.6,44.62,44.58,44.6,266958.0,35.6435,35.6594,35.6275,35.6435,266958.0
2017-09-20 09:35:00,44.59,44.6,44.57,44.59,64036.0,35.6355,35.6435,35.6195,35.6355,64036.0
2017-09-20 09:40:00,44.6,44.62,44.59,44.62,46640.0,35.6435,35.6594,35.6355,35.6594,46640.0
2017-09-20 09:45:00,44.62,44.64,44.61,44.62,79619.0,35.6594,35.6754,35.6515,35.6594,79619.0
2017-09-20 09:50:00,44.62,44.63,44.58,44.58,56203.0,35.6594,35.6674,35.6275,35.6275,56203.0
2017-09-20 09:55:00,44.59,44.61,44.58,44.61,38711.0,35.6355,35.6515,35.6275,35.6515,38711.0
2017-09-20 10:00:00,44.61,44.61,44.58,44.59,222122.0,35.6515,35.6515,35.6275,35.6355,222122.0
2017-09-20 10:05:00,44.58,44.6,44.57,44.57,88085.0,35.6275,35.6435,35.6195,35.6195,88085.0
2017-09-20 10:10:00,44.58,44.58,44.55,44.56,74491.0,35.6275,35.6275,35.6035,35.6115,74491.0
2017-09-20 10:15:00,44.57,44.57,44.55,44.56,115237.0,35.6195,35.6195,35.6035,35.6115,115237.0
2017-09-20 10:20:00,44.56,44.57,44.54,44.55,50845.0,35.6115,35.6195,35.5955,35.6035,50845.0
2017-09-20 10:25:00,44.55,44.57,44.54,44.55,37058.0,35.6035,35.6195,35.5955,35.6035,37058.0
2017-09-20 10:30:00,44.55,44.57,44.55,44.57,33992.0,35.6035,35.6195,35.6035,35.6195,33992.0
2017-09-20 10:35:00,44.57,44.57,44.56,44.57,19840.0,35.6195,35.6195,35.6115,35.6195,19840.0
2017-09-20 10:40:00,44.56,44.57,44.55,44.56,42927.0,35.6115,35.6195,35.6035,35.6115,42927.0
2017-09-20 10:45:00,44.55,44.56,44.53,44.55,110315.0,35.6035,35.6115,35.5875,35.6035,110315.0
2017-09-20 10:50:00,44.55,44.55,44.54,44.55,37618.0,35.6035,35.6035,35.5955,35.6035,37618.0
2017-09-20 10:55:00,44.55,44.55,44.5,44.52,80052.0,35.6035,35.6035,35.5635,35.5795,80052.0
2017-09-20 11:00:00,44.52,44.54,44.51,44.53,94509.0,35.5795,35.5955,35.5715,35.5875,94509.0
2017-09-20 11:05:00,44.54,44.54,44.51,44.51,91341.0,35.5955,35.5955,35.5715,35.5715,91341.0
2017-09-20 11:10:00,44.52,44.54,44.51,44.52,73382.0,35.5795,35.5955,35.5715,35.5795,73382.0
2017-09-20 11:15:00,44.52,44.54,44.51,44.53,50891.0,35.5795,35.5955,35.5715,35.5875,50891.0
2017-09-20 11:20:00,44.53,44.53,44.5,44.5,102842.0,35.5875,35.5875,35.5635,35.5635,102842.0
2017-09-20 11:25:00,44.49,44.5,44.48,44.49,71638.0,35.5555,35.5635,35.5476,35.5555,71638.0
2017-09-20 11:30:00,44.49,44.52,44.49,44.52,95359.0,35.5555,35.5795,35.5555,35.5795,95359.0
2017-09-20 11:35:00,44.52,44.52,44.5,44.51,76246.0,35.5795,35.5795,35.5635,35.5715,76246.0
2017-09-20 11:40:00,44.51,44.52,44.5,44.52,52356.0,35.5715,35.5795,35.5635,35.5795,52356.0
2017-09-20 11:45:00,44.52,44.52,44.51,44.52,42932.0,35.5795,35.5795,35.5715,35.5795,42932.0
2017-09-20 11:50:00,44.52,44.52,44.51,44.51,25882.0,35.5795,35.5795,35.5715,35.5715,25882.0
2017-09-20 11:55:00,44.52,44.53,44.51,44.53,67741.0,35.5795,35.5875,35.5715,35.5875,67741.0
2017-09-20 12:00:00,44.53,44.54,44.52,44.54,56421.0,35.5875,35.5955,35.5795,35.5955,56421.0
2017-09-20 12:05:00,44.54,44.54,44.53,44.54,32965.0,35.5955,35.5955,35.5875,35.5955,32965.0
2017-09-20 12:10:00,44.54,44.55,44.53,44.55,52578.0,35.5955,35.6035,35.5875,35.6035,52578.0
2017-09-20 12:15:00,44.54,44.56,44.54,44.56,50532.0,35.5955,35.6115,35.5955,35.6115,50532.0
2017-09-20 12:20:00,44.55,44.56,44.54,44.54,173074.0,35.6035,35.6115,35.5955,35.5955,173074.0
2017-09-20 12:25:00,44.55,44.57,44.54,44.57,56696.0,35.6035,35.6195,35.5955,35.6195,56696.0
2017-09-20 12:30:00,44.57,44.57,44.56,44.57,20621.0,35.6195,35.6195,35.6115,35.6195,20621.0
2017-09-20 12:35:00,44.57,44.58,44.57,44.57,33095.0,35.6195,35.6275,35.6195,35.6195,33095.0
2017-09-20 12:40:00,44.57,44.59,44.57,44.57,93573.0,35.6195,35.6355,35.6195,35.6195,93573.0
2017-09-20 12:45:00,44.58,44.58,44.57,44.58,43949.0,35.6275,35.6275,35.6195,35.6275,43949.0
2017-09-20 12:50:00,44.57,44.58,44.56,44.58,45684.0,35.6195,35.6275,35.6115,35.6275,45684.0
2017-09-20 12:55:00,44.58,44.58,44.56,44.57,45419.0,35.6275,35.6275,35.6115,35.6195,45419.0
2017-09-20 13:00:00,44.57,44.57,44.56,44.56,65407.0,35.6195,35.6195,35.6115,35.6115,65407.0
2017-09-20 13:05:00,44.55,44.56,44.54,44.55,48099.0,35.6035,35.6115,35.5955,35.6035,48099.0
2017-09-20 13:10:00,44.56,44.56,44.54,44.54,35622.0,35.6115,35.6115,35.5955,35.5955,35622.0
2017-09-20 13:15:00,44.54,44.55,44.52,44.53,38041.0,35.5955,35.6035,35.5795,35.5875,38041.0
2017-09-20 13:20:00,44.52,44.52,44.51,44.52,22885.0,35.5795,35.5795,35.5715,35.5795,22885.0
2017-09-20 13:25:00,44.52,44.52,44.51,44.52,24665.0,35.5795,35.5795,35.5715,35.5795,24665.0
2017-09-20 13:30:00,44.51,44.53,44.51,44.52,220009.0,35.5715,35.5875,35.5715,35.5795,220009.0
2017-09-20 13:35:00,44.53,44.55,44.52,44.55,28551.0,35.5875,35.6035,35.5795,35.6035,28551.0
2017-09-20 13:40:00,44.55,44.56,44.54,44.55,33821.0,35.6035,35.6115,35.5955,35.6035,33821.0
2017-09-20 13:45:00,44.56,44.58,44.56,44.58,68684.0,35.6115,35.6275,35.6115,35.6275,68684.0
2017-09-20 13:50:00,44.58,44.59,44.57,44.58,122334.0,35.6275,35.6355,35.6195,35.6275,122334.0
2017-09-20 13:55:00,44.58,44.59,44.53,44.54,37420.0,35.6275,35.6355,35.5875,35.5955,37420.0
2017-09-20 14:00:00,44.53,44.58,44.25,44.38,503822.0,35.5875,35.6275,35.3637,35.4676,503822.0
2017-09-20 14:05:00,44.37,44.38,44.29,44.29,134214.0,35.4596,35.4676,35.3957,35.3957,134214.0
2017-09-20 14:10:00,44.27,44.32,44.19,44.31,196608.0,35.3797,35.4197,35.3158,35.4117,196608.0
2017-09-20 14:15:00,44.31,44.31,44.19,44.19,150203.0,35.4117,35.4117,35.3158,35.3158,150203.0
2017-09-20 14:20:00,44.19,44.19,44.03,44.07,221722.0,35.3158,35.3158,35.1879,35.2199,221722.0
2017-09-20 14:25:00,44.07,44.18,44.03,44.16,150018.0,35.2199,35.3078,35.1879,35.2918,150018.0
2017-09-20 14:30:00,44.15,44.16,44.09,44.12,167944.0,35.2838,35.2918,35.2359,35.2599,167944.0
2017-09-20 14:35:00,44.13,44.16,44.02,44.08,197650.0,35.2678,35.2918,35.1799,35.2279,197650.0
2017-09-20 14:40:00,44.07,44.08,44.0,44.07,117025.0,35.2199,35.2279,35.164,35.2199,117025.0
2017-09-20 14:45:00,44.06,44.23,44.06,44.22,275075.0,35.2119,35.3478,35.2119,35.3398,275075.0
2017-09-20 14:50:00,44.22,44.25,44.2,44.24,91057.0,35.3398,35.3637,35.3238,35.3558,91057.0
2017-09-20 14:55:00,44.25,44.29,44.23,44.24,51221.0,35.3637,35.3957,35.3478,35.3558,51221.0
2017-09-20 15:00:00,44.23,44.23,44.2,44.23,522867.0,35.3478,35.3478,35.3238,35.3478,522867.0
2017-09-20 15:05:00,44.23,44.23,44.2,44.21,78800.0,35.3478,35.3478,35.3238,35.3318,78800.0
2017-09-20 15:10:00,44.22,44.28,44.21,44.26,129013.0,35.3398,35.3877,35.3318,35.3717,129013.0
2017-09-20 15:15:00,44.27,44.31,44.24,44.31,50891.0,35.3797,35.4117,35.3558,35.4117,50891.0
2017-09-20 15:20:00,44.3,44.33,44.3,44.31,56017.0,35.4037,35.4277,35.4037,35.4117,56017.0
2017-09-20 15:25:00,44.31,44.34,44.3,44.34,50351.0,35.4117,35.4357,35.4037,35.4357,50351.0
2017-09-20 15:30:00,44.34,44.42,44.33,44.4,434103.0,35.4357,35.4996,35.4277,35.4836,434103.0
2017-09-20 15:35:00,44.4,44.41,44.36,44.4,275490.0,35.4836,35.4916,35.4517,35.4836,275490.0
2017-09-20 15:40:00,44.4,44.41,44.37,44.37,431003.0,35.4836,35.4916,35.4596,35.4596,431003.0
2017-09-20 15:45:00,44.38,44.39,44.37,44.39,110243.0,35.4676,35.4756,35.4596,35.4756,110243.0
2017-09-20 15:50:00,44.39,44.42,44.39,44.41,433333.0,35.4756,35.4996,35.4756,35.4916,433333.0
2017-09-20 15:55:00,44.41,44.41,44.39,44.4,709719.0,35.4916,35.4916,35.4756,35.4836,709719.0
2017-09-21 09:30:00,44.53,44.55,44.48,44.54,375239.0,35.5875,35.6035,35.5476,35.5955,375239.0
2017-09-21 09:35:00,44.54,44.55,44.44,44.45,125928.0,35.5955,35.6035,35.5156,35.5236,125928.0
2017-09-21 09:40:00,44.45,44.49,44.43,44.48,200836.0,35.5236,35.5555,35.5076,35.5476,200836.0
2017-09-21 09:45:00,44.48,44.5,44.46,44.48,182124.0,35.5476,35.5635,35.5316,35.5476,182124.0
2017-09-21 09:50:00,44.48,44.49,44.42,44.43,116016.0,35.5476,35.5555,35.4996,35.5076,116016.0
2017-09-21 09:55:00,44.43,44.44,44.39,44.42,89947.0,35.5076,35.5156,35.4756,35.4996,89947.0
2017-09-21 10:00:00,44.42,44.42,44.39,44.41,532487.0,35.4996,35.4996,35.4756,35.4916,532487.0
2017-09-21 10:05:00,44.41,44.41,44.39,44.4,75218.0,35.4916,35.4916,35.4756,35.4836,75218.0
2017-09-21 10:10:00,44.41,44.42,44.4,44.41,45686.0,35.4916,35.4996,35.4836,35.4916,45686.0
2017-09-21 10:15:00,44.42,44.42,44.39,44.39,66384.0,35.4996,35.4996,35.4756,35.4756,66384.0
2017-09-21 10:20:00,44.4,44.4,44.35,44.36,58488.0,35.4836,35.4836,35.4437,35.4517,58488.0
2017-09-21 10:25:00,44.36,44.39,44.36,44.38,133044.0,35.4517,35.4756,35.4517,35.4676,133044.0
2017-09-21 10:30:00,44.37,44.41,44.37,44.4,75783.0,35.4596,35.4916,35.4596,35.4836,75783.0
2017-09-21 10:35:00,44.4,44.41,44.37,44.37,89885.0,35.4836,35.4916,35.4596,35.4596,89885.0
2017-09-21 10:40:00,44.38,44.38,44.37,44.37,34729.0,35.4676,35.4676,35.4596,35.4596,34729.0
2017-09-21 10:45:00,44.37,44.41,44.37,44.4,58085.0,35.4596,35.4916,35.4596,35.4836,58085.0
2017-09-21 10:50:00,44.41,44.43,44.4,44.4,94658.0,35.4916,35.5076,35.4836,35.4836,94658.0
2017-09-21 10:55:00,44.4,44.42,44.39,44.42,53010.0,35.4836,35.4996,35.4756,35.4996,53010.0
2017-09-21 11:00:00,44.42,44.45,44.41,44.43,96263.0,35.4996,35.5236,35.4916,35.5076,96263.0
2017-09-21 11:05:00,44.44,44.45,44.42,44.45,107364.0,35.5156,35.5236,35.4996,35.5236,107364.0
2017-09-21 11:10:00,44.45,44.47,44.44,44.47,127724.0,35.5236,35.5396,35.5156,35.5396,127724.0
2017-09-21 11:15:00,44.47,44.49,44.46,44.47,58716.0,35.5396,35.5555,35.5316,35.5396,58716.0
2017-09-21 11:20:00,44.48,44.49,44.47,44.48,53710.0,35.5476,35.5555,35.5396,35.5476,53710.0
2017-09-21 11:25:00,44.47,44.48,44.44,44.46,152897.0,35.5396,35.5476,35.5156,35.5316,152897.0
2017-09-21 11:30:00,44.45,44.46,44.44,44.44,52095.0,35.5236,35.5316,35.5156,35.5156,52095.0
2017-09-21 11:35:00,44.45,44.45,44.42,44.43,52785.0,35.5236,35.5236,35.4996,35.5076,52785.0
2017-09-21 11:40:00,44.43,44.44,44.42,44.44,71922.0,35.5076,35.5156,35.4996,35.5156,71922.0
2017-09-21 11:45:00,44.43,44.44,44.43,44.43,41444.0,35.5076,35.5156,35.5076,35.5076,41444.0
2017-09-21 11:50:00,44.44,44.46,44.43,44.44,144551.0,35.5156,35.5316,35.5076,35.5156,144551.0
2017-09-21 11:55:00,44.45,44.45,44.44,44.45,59136.0,35.5236,35.5236,35.5156,35.5236,59136.0
2017-09-21 12:00:00,44.45,44.47,44.44,44.46,44685.0,35.5236,35.5396,35.5156,35.5316,44685.0
2017-09-21 12:05:00,44.47,44.48,44.46,44.47,68031.0,35.5396,35.5476,35.5316,35.5396,68031.0
2017-09-21 12:10:00,44.48,44.5,44.47,44.49,57169.0,35.5476,35.5635,35.5396,35.5555,57169.0
2017-09-21 12:15:00,44.49,44.5,44.48,44.5,141919.0,35.5555,35.5635,35.5476,35.5635,141919.0
2017-09-21 12:20:00,44.49,44.52,44.49,44.51,166963.0,35.5555,35.5795,35.5555,35.5715,166963.0
2017-09-21 12:25:00,44.51,44.53,44.5,44.53,83105.0,35.5715,35.5875,35.5635,35.5875,83105.0
2017-09-21 12:30:00,44.52,44.53,44.52,44.52,54270.0,35.5795,35.5875,35.5795,35.5795,54270.0
2017-09-21 12:35:00,44.53,44.54,44.52,44.54,78257.0,35.5875,35.5955,35.5795,35.5955,78257.0
2017-09-21 12:40:00,44.53,44.54,44.49,44.5,430363.0,35.5875,35.5955,35.5555,35.5635,430363.0
2017-09-21 12:45:00,44.5,44.52,44.49,44.51,112254.0,35.5635,35.5795,35.5555,35.5715,112254.0
2017-09-21 12:50:00,44.52,44.54,44.51,44.53,89949.0,35.5795,35.5955,35.5715,35.5875,89949.0
2017-09-21 12:55:00,44.54,44.54,44.51,44.51,96500.0,35.5955,35.5955,35.5715,35.5715,96500.0
2017-09-21 13:00:00,44.52,44.53,44.51,44.53,22924.0,35.5795,35.5875,35.5715,35.5875,22924.0
2017-09-21 13:05:00,44.53,44.53,44.5,44.53,29956.0,35.5875,35.5875,35.5635,35.5875,29956.0
2017-09-21 13:10:00,44.53,44.53,44.52,44.52,62070.0,35.5875,35.5875,35.5795,35.5795,62070.0
2017-09-21 13:15:00,44.53,44.53,44.51,44.51,96053.0,35.5875,35.5875,35.5715,35.5715,96053.0
2017-09-21 13:20:00,44.51,44.52,44.51,44.52,17389.0,35.5715,35.5795,35.5715,35.5795,17389.0
2017-09-21 13:25:00,44.52,44.52,44.51,44.51,34534.0,35.5795,35.5795,35.5715,35.5715,34534.0
2017-09-21 13:30:00,44.52,44.52,44.51,44.51,22724.0,35.5795,35.5795,35.5715,35.5715,22724.0
2017-09-21 13:35:00,44.51,44.52,44.49,44.49,46118.0,35.5715,35.5795,35.5555,35.5555,46118.0
2017-09-21 13:40:00,44.49,44.5,44.49,44.5,13511.0,35.5555,35.5635,35.5555,35.5635,13511.0
2017-09-21 13:45:00,44.5,44.5,44.48,44.48,26420.0,35.5635,35.5635,35.5476,35.5476,26420.0
2017-09-21 13:50:00,44.48,44.5,44.47,44.5,137978.0,35.5476,35.5635,35.5396,35.5635,137978.0
2017-09-21 13:55:00,44.49,44.51,44.49,44.5,47615.0,35.5555,35.5715,35.5555,35.5635,47615.0
2017-09-21 14:00:00,44.5,44.51,44.48,44.49,78777.0,35.5635,35.5715,35.5476,35.5555,78777.0
2017-09-21 14:05:00,44.49,44.5,44.48,44.48,67165.0,35.5555,35.5635,35.5476,35.5476,67165.0
2017-09-21 14:10:00,44.48,44.5,44.47,44.48,118929.0,35.5476,35.5635,35.5396,35.5476,118929.0
2017-09-21 14:15:00,44.48,44.49,44.48,44.49,80919.0,35.5476,35.5555,35.5476,35.5555,80919.0
2017-09-21 14:20:00,44.49,44.5,44.46,44.48,106235.0,35.5555,35.5635,35.5316,35.5476,106235.0
2017-09-21 14:25:00,44.48,44.48,44.47,44.48,71457.0,35.5476,35.5476,35.5396,35.5476,71457.0
2017-09-21 14:30:00,44.48,44.48,44.46,44.48,80886.0,35.5476,35.5476,35.5316,35.5476,80886.0
2017-09-21 14:35:00,44.48,44.48,44.47,44.48,25140.0,35.5476,35.5476,35.5396,35.5476,25140.0
2017-09-21 14:40:00,44.48,44.48,44.45,44.46,31089.0,35.5476,35.5476,35.5236,35.5316,31089.0
2017-09-21 14:45:00,44.46,44.46,44.43,44.45,88135.0,35.5316,35.5316,35.5076,35.5236,88135.0
2017-09-21 14:50:00,44.45,44.46,44.44,44.46,72246.0,35.5236,35.5316,35.5156,35.5316,72246.0
2017-09-21 14:55:00,44.46,44.47,44.45,44.46,66735.0,35.5316,35.5396,35.5236,35.5316,66735.0
2017-09-21 15:00:00,44.47,44.48,44.46,44.48,35318.0,35.5396,35.5476,35.5316,35.5476,35318.0
2017-09-21 15:05:00,44.48,44.48,44.46,44.48,110035.0,35.5476,35.5476,35.5316,35.5476,110035.0
2017-09-21 15:10:00,44.47,44.48,44.45,44.46,153128.0,35.5396,35.5476,35.5236,35.5316,153128.0
2017-09-21 15:15:00,44.46,44.47,44.45,44.47,57123.0,35.5316,35.5396,35.5236,35.5396,57123.0
2017-09-21 15:20:00,44.47,44.47,44.46,44.47,64291.0,35.5396,35.5396,35.5316,35.5396,64291.0
2017-09-21 15:25:00,44.47,44.49,44.46,44.48,99610.0,35.5396,35.5555,35.5316,35.5476,99610.0
2017-09-21 15:30:00,44.48,44.49,44.47,44.49,144759.0,35.5476,35.5555,35.5396,35.5555,144759.0
2017-09-21 15:35:00,44.49,44.49,44.48,44.48,89846.0,35.5555,35.5555,35.5476,35.5476,89846.0
2017-09-21 15:40:00,44.48,44.49,44.45,44.46,298604.0,35.5476,35.5555,35.5236,35.5316,298604.0
2017-09-21 15:45:00,44.45,44.47,44.45,44.46,313253.0,35.5236,35.5396,35.5236,35.5316,313253.0
2017-09-21 15:50:00,44.45,44.46,44.44,44.45,267424.0,35.5236,35.5316,35.5156,35.5236,267424.0
2017-09-21 15:55:00,44.45,44.46,44.43,44.43,358362.0,35.5236,35.5316,35.5076,35.5076,358362.0
2017-09-22 09:30:00,44.17,44.18,44.13,44.18,268599.0,35.2998,35.3078,35.2678,35.3078,268599.0
2017-09-22 09:35:00,44.18,44.18,44.12,44.13,147828.0,35.3078,35.3078,35.2599,35.2678,147828.0
2017-09-22 09:40:00,44.13,44.16,44.12,44.16,100563.0,35.2678,35.2918,35.2599,35.2918,100563.0
2017-09-22 09:45:00,44.16,44.18,44.14,44.17,74802.0,35.2918,35.3078,35.2758,35.2998,74802.0
2017-09-22 09:50:00,44.17,44.17,44.13,44.15,67594.0,35.2998,35.2998,35.2678,35.2838,67594.0
2017-09-22 09:55:00,44.15,44.17,44.13,44.14,104032.0,35.2838,35.2998,35.2678,35.2758,104032.0
2017-09-22 10:00:00,44.14,44.19,44.14,44.19,118374.0,35.2758,35.3158,35.2758,35.3158,118374.0
2017-09-22 10:05:00,44.19,44.21,44.18,44.21,145914.0,35.3158,35.3318,35.3078,35.3318,145914.0
2017-09-22 10:10:00,44.2,44.21,44.19,44.2,89233.0,35.3238,35.3318,35.3158,35.3238,89233.0
2017-09-22 10:15:00,44.2,44.21,44.19,44.2,124973.0,35.3238,35.3318,35.3158,35.3238,124973.0
2017-09-22 10:20:00,44.2,44.23,44.19,44.23,88769.0,35.3238,35.3478,35.3158,35.3478,88769.0
2017-09-22 10:25:00,44.23,44.23,44.21,44.22,359781.0,35.3478,35.3478,35.3318,35.3398,359781.0
2017-09-22 10:30:00,44.22,44.23,44.21,44.23,340973.0,35.3398,35.3478,35.3318,35.3478,340973.0
2017-09-22 10:35:00,44.22,44.24,44.22,44.23,135450.0,35.3398,35.3558,35.3398,35.3478,135450.0
2017-09-22 10:40:00,44.24,44.24,44.22,44.23,72719.0,35.3558,35.3558,35.3398,35.3478,72719.0
2017-09-22 10:45:00,44.23,44.23,44.21,44.22,165162.0,35.3478,35.3478,35.3318,35.3398,165162.0
2017-09-22 10:50:00,44.22,44.23,44.2,44.21,332473.0,35.3398,35.3478,35.3238,35.3318,332473.0
2017-09-22 10:55:00,44.21,44.21,44.19,44.2,540789.0,35.3318,35.3318,35.3158,35.3238,540789.0
2017-09-22 11:00:00,44.19,44.21,44.19,44.19,145258.0,35.3158,35.3318,35.3158,35.3158,145258.0
2017-09-22 11:05:00,44.19,44.2,44.18,44.2,89791.0,35.3158,35.3238,35.3078,35.3238,89791.0
2017-09-22 11:10:00,44.2,44.2,44.18,44.19,59430.0,35.3238,35.3238,35.3078,35.3158,59430.0
2017-09-22 11:15:00,44.18,44.19,44.17,44.19,124276.0,35.3078,35.3158,35.2998,35.3158,124276.0
2017-09-22 11:20:00,44.19,44.19,44.17,44.18,128459.0,35.3158,35.3158,35.2998,35.3078,128459.0
2017-09-22 11:25:00,44.18,44.18,44.16,44.16,92428.0,35.3078,35.3078,35.2918,35.2918,92428.0
2017-09-22 11:30:00,44.16,44.2,44.15,44.18,126976.0,35.2918,35.3238,35.2838,35.3078,126976.0
2017-09-22 11:35:00,44.19,44.2,44.17,44.19,80418.0,35.3158,35.3238,35.2998,35.3158,80418.0
2017-09-22 11:40:00,44.19,44.19,44.18,44.19,111093.0,35.3158,35.3158,35.3078,35.3158,111093.0
2017-09-22 11:45:00,44.19,44.19,44.17,44.18,94483.0,35.3158,35.3158,35.2998,35.3078,94483.0
2017-09-22 11:50:00,44.18,44.19,44.17,44.19,110099.0,35.3078,35.3158,35.2998,35.3158,110099.0
2017-09-22 11:55:00,44.18,44.19,44.18,44.19,122593.0,35.3078,35.3158,35.3078,35.3158,122593.0
2017-09-22 12:00:00,44.18,44.19,44.18,44.19,75755.0,35.3078,35.3158,35.3078,35.3158,75755.0
2017-09-22 12:05:00,44.19,44.19,44.18,44.19,86786.0,35.3158,35.3158,35.3078,35.3158,86786.0
2017-09-22 12:10:00,44.19,44.19,44.17,44.17,101665.0,35.3158,35.3158,35.2998,35.2998,101665.0
2017-09-22 12:15:00,44.18,44.18,44.17,44.18,39746.0,35.3078,35.3078,35.2998,35.3078,39746.0
2017-09-22 12:20:00,44.17,44.18,44.17,44.18,53197.0,35.2998,35.3078,35.2998,35.3078,53197.0
2017-09-22 12:25:00,44.18,44.18,44.17,44.17,62491.0,35.3078,35.3078,35.2998,35.2998,62491.0
2017-09-22 12:30:00,44.17,44.18,44.16,44.17,60052.0,35.2998,35.3078,35.2918,35.2998,60052.0
2017-09-22 12:35:00,44.17,44.17,44.15,44.16,48561.0,35.2998,35.2998,35.2838,35.2918,48561.0
2017-09-22 12:40:00,44.16,44.16,44.15,44.16,70406.0,35.2918,35.2918,35.2838,35.2918,70406.0
2017-09-22 12:45:00,44.16,44.16,44.15,44.16,50643.0,35.2918,35.2918,35.2838,35.2918,50643.0
2017-09-22 12:50:00,44.16,44.17,44.15,44.16,62718.0,35.2918,35.2998,35.2838,35.2918,62718.0
2017-09-22 12:55:00,44.15,44.15,44.14,44.14,41808.0,35.2838,35.2838,35.2758,35.2758,41808.0
2017-09-22 13:00:00,44.14,44.14,44.12,44.14,63336.0,35.2758,35.2758,35.2599,35.2758,63336.0
2017-09-22 13:05:00,44.14,44.14,44.12,44.13,81641.0,35.2758,35.2758,35.2599,35.2678,81641.0
2017-09-22 13:10:00,44.12,44.13,44.11,44.12,54096.0,35.2599,35.2678,35.2519,35.2599,54096.0
2017-09-22 13:15:00,44.11,44.13,44.11,44.13,53062.0,35.2519,35.2678,35.2519,35.2678,53062.0
2017-09-22 13:20:00,44.12,44.13,44.12,44.13,26073.0,35.2599,35.2678,35.2599,35.2678,26073.0
2017-09-22 13:25:00,44.13,44.13,44.12,44.13,45658.0,35.2678,35.2678,35.2599,35.2678,45658.0
2017-09-22 13:30:00,44.13,44.14,44.12,44.14,95305.0,35.2678,35.2758,35.2599,35.2758,95305.0
2017-09-22 13:35:00,44.14,44.14,44.13,44.14,147075.0,35.2758,35.2758,35.2678,35.2758,147075.0
2017-09-22 13:40:00,44.14,44.14,44.13,44.14,207618.0,35.2758,35.2758,35.2678,35.2758,207618.0
2017-09-22 13:45:00,44.14,44.14,44.13,44.14,40363.0,35.2758,35.2758,35.2678,35.2758,40363.0
2017-09-22 13:50:00,44.14,44.15,44.13,44.15,114796.0,35.2758,35.2838,35.2678,35.2838,114796.0
2017-09-22 13:55:00,44.14,44.16,44.14,44.15,23279.0,35.2758,35.2918,35.2758,35.2838,23279.0
2017-09-22 14:00:00,44.15,44.16,44.13,44.16,101490.0,35.2838,35.2918,35.2678,35.2918,101490.0
2017-09-22 14:05:00,44.16,44.17,44.15,44.16,62144.0,35.2918,35.2998,35.2838,35.2918,62144.0
2017-09-22 14:10:00,44.15,44.16,44.15,44.16,55590.0,35.2838,35.2918,35.2838,35.2918,55590.0
2017-09-22 14:15:00,44.16,44.16,44.15,44.16,112890.0,35.2918,35.2918,35.2838,35.2918,112890.0
2017-09-22 14:20:00,44.16,44.17,44.15,44.17,49986.0,35.2918,35.2998,35.2838,35.2998,49986.0
2017-09-22 14:25:00,44.17,44.19,44.16,44.18,80548.0,35.2998,35.3158,35.2918,35.3078,80548.0
2017-09-22 14:30:00,44.18,44.18,44.17,44.18,91797.0,35.3078,35.3078,35.2998,35.3078,91797.0
2017-09-22 14:35:00,44.18,44.18,44.17,44.18,57848.0,35.3078,35.3078,35.2998,35.3078,57848.0
2017-09-22 14:40:00,44.18,44.19,44.17,44.18,138758.0,35.3078,35.3158,35.2998,35.3078,138758.0
2017-09-22 14:45:00,44.18,44.19,44.17,44.19,89444.0,35.3078,35.3158,35.2998,35.3158,89444.0
2017-09-22 14:50:00,44.19,44.19,44.18,44.19,87870.0,35.3158,35.3158,35.3078,35.3158,87870.0
2017-09-22 14:55:00,44.19,44.2,44.18,44.19,163284.0,35.3158,35.3238,35.3078,35.3158,163284.0
2017-09-22 15:00:00,44.19,44.19,44.18,44.19,64426.0,35.3158,35.3158,35.3078,35.3158,64426.0
2017-09-22 15:05:00,44.19,44.19,44.18,44.19,41299.0,35.3158,35.3158,35.3078,35.3158,41299.0
2017-09-22 15:10:00,44.19,44.19,44.18,44.19,67313.0,35.3158,35.3158,35.3078,35.3158,67313.0
2017-09-22 15:15:00,44.18,44.19,44.18,44.19,62505.0,35.3078,35.3158,35.3078,35.3158,62505.0
2017-09-22 15:20:00,44.19,44.19,44.17,44.18,71509.0,35.3158,35.3158,35.2998,35.3078,71509.0
2017-09-22 15:25:00,44.18,44.19,44.17,44.19,28737.0,35.3078,35.3158,35.2998,35.3158,28737.0
2017-09-22 15:30:00,44.19,44.19,44.18,44.19,83266.0,35.3158,35.3158,35.3078,35.3158,83266.0
2017-09-22 15:35:00,44.19,44.19,44.18,44.19,39572.0,35.3158,35.3158,35.3078,35.3158,39572.0
2017-09-22 15:40:00,44.19,44.19,44.18,44.19,61558.0,35.3158,35.3158,35.3078,35.3158,61558.0
2017-09-22 15:45:00,44.19,44.2,44.18,44.2,201039.0,35.3158,35.3238,35.3078,35.3238,201039.0
2017-09-22 15:50:00,44.19,44.22,44.19,44.21,136176.0,35.3158,35.3398,35.3158,35.3318,136176.0
2017-09-22 15:55:00,44.21,44.21,44.17,44.18,493799.0,35.3318,35.3318,35.2998,35.3078,493799.0
2017-09-25 09:30:00,43.71,43.72,43.59,43.6,804932.0,34.9322,34.9402,34.8363,34.8443,804932.0
2017-09-25 09:35:00,43.6,43.61,43.53,43.54,527442.0,34.8443,34.8523,34.7883,34.7963,527442.0
2017-09-25 09:40:00,43.55,43.58,43.54,43.58,279428.0,34.8043,34.8283,34.7963,34.8283,279428.0
2017-09-25 09:45:00,43.58,43.59,43.56,43.56,269423.0,34.8283,34.8363,34.8123,34.8123,269423.0
2017-09-25 09:50:00,43.57,43.59,43.56,43.58,114343.0,34.8203,34.8363,34.8123,34.8283,114343.0
2017-09-25 09:55:00,43.58,43.61,43.58,43.6,214118.0,34.8283,34.8523,34.8283,34.8443,214118.0
2017-09-25 10:00:00,43.6,43.62,43.58,43.59,249247.0,34.8443,34.8603,34.8283,34.8363,249247.0
2017-09-25 10:05:00,43.59,43.63,43.59,43.63,168663.0,34.8363,34.8683,34.8363,34.8683,168663.0
2017-09-25 10:10:00,43.63,43.66,43.63,43.65,234190.0,34.8683,34.8922,34.8683,34.8842,234190.0
2017-09-25 10:15:00,43.66,43.67,43.65,43.66,214094.0,34.8922,34.9002,34.8842,34.8922,214094.0
2017-09-25 10:20:00,43.66,43.67,43.65,43.66,222787.0,34.8922,34.9002,34.8842,34.8922,222787.0
2017-09-25 10:25:00,43.66,43.66,43.63,43.64,208906.0,34.8922,34.8922,34.8683,34.8762,208906.0
2017-09-25 10:30:00,43.65,43.65,43.61,43.62,133368.0,34.8842,34.8842,34.8523,34.8603,133368.0
2017-09-25 10:35:00,43.61,43.62,43.53,43.54,231851.0,34.8523,34.8603,34.7883,34.7963,231851.0
2017-09-25 10:40:00,43.53,43.55,43.53,43.55,127509.0,34.7883,34.8043,34.7883,34.8043,127509.0
2017-09-25 10:45:00,43.55,43.55,43.51,43.52,160170.0,34.8043,34.8043,34.7724,34.7803,160170.0
2017-09-25 10:50:00,43.53,43.53,43.49,43.49,215710.0,34.7883,34.7883,34.7564,34.7564,215710.0
2017-09-25 10:55:00,43.49,43.5,43.46,43.48,304030.0,34.7564,34.7644,34.7324,34.7484,304030.0
2017-09-25 11:00:00,43.49,43.49,43.38,43.39,255689.0,34.7564,34.7564,34.6685,34.6764,255689.0
2017-09-25 11:05:00,43.39,43.44,43.38,43.42,266716.0,34.6764,34.7164,34.6685,34.7004,266716.0
2017-09-25 11:10:00,43.42,43.45,43.42,43.44,183758.0,34.7004,34.7244,34.7004,34.7164,183758.0
2017-09-25 11:15:00,43.45,43.45,43.41,43.41,214973.0,34.7244,34.7244,34.6924,34.6924,214973.0
2017-09-25 11:20:00,43.41,43.43,43.38,43.39,342717.0,34.6924,34.7084,34.6685,34.6764,342717.0
2017-09-25 11:25:00,43.39,43.44,43.38,43.44,181415.0,34.6764,34.7164,34.6685,34.7164,181415.0
2017-09-25 11:30:00,43.43,43.44,43.41,43.42,158558.0,34.7084,34.7164,34.6924,34.7004,158558.0
2017-09-25 11:35:00,43.42,43.42,43.4,43.4,263360.0,34.7004,34.7004,34.6844,34.6844,263360.0
2017-09-25 11:40:00,43.4,43.41,43.38,43.39,139251.0,34.6844,34.6924,34.6685,34.6764,139251.0
2017-09-25 11:45:00,43.38,43.39,43.34,43.34,1187294.0,34.6685,34.6764,34.6365,34.6365,1187294.0
2017-09-25 11:50:00,43.34,43.35,43.31,43.34,347240.0,34.6365,34.6445,34.6125,34.6365,347240.0
2017-09-25 11:55:00,43.34,43.35,43.32,43.33,194981.0,34.6365,34.6445,34.6205,34.6285,194981.0
2017-09-25 12:00:00,43.33,43.33,43.3,43.3,519081.0,34.6285,34.6285,34.6045,34.6045,519081.0
2017-09-25 12:05:00,43.3,43.31,43.28,43.28,164348.0,34.6045,34.6125,34.5885,34.5885,164348.0
2017-09-25 12:10:00,43.28,43.29,43.22,43.23,164628.0,34.5885,34.5965,34.5406,34.5486,164628.0
2017-09-25 12:15:00,43.23,43.24,43.2,43.22,138708.0,34.5486,34.5566,34.5246,34.5406,138708.0
2017-09-25 12:20:00,43.21,43.23,43.19,43.22,107087.0,34.5326,34.5486,34.5166,34.5406,107087.0
2017-09-25 12:25:00,43.23,43.26,43.22,43.25,99708.0,34.5486,34.5726,34.5406,34.5646,99708.0
2017-09-25 12:30:00,43.25,43.26,43.24,43.24,120117.0,34.5646,34.5726,34.5566,34.5566,120117.0
2017-09-25 12:35:00,43.25,43.28,43.24,43.27,63241.0,34.5646,34.5885,34.5566,34.5805,63241.0
2017-09-25 12:40:00,43.27,43.32,43.27,43.31,81340.0,34.5805,34.6205,34.5805,34.6125,81340.0
2017-09-25 12:45:00,43.3,43.32,43.3,43.32,38647.0,34.6045,34.6205,34.6045,34.6205,38647.0
2017-09-25 12:50:00,43.32,43.35,43.32,43.34,75076.0,34.6205,34.6445,34.6205,34.6365,75076.0
2017-09-25 12:55:00,43.34,43.36,43.34,43.35,98718.0,34.6365,34.6525,34.6365,34.6445,98718.0
2017-09-25 13:00:00,43.35,43.36,43.34,43.35,33871.0,34.6445,34.6525,34.6365,34.6445,33871.0
2017-09-25 13:05:00,43.35,43.36,43.34,43.34,89395.0,34.6445,34.6525,34.6365,34.6365,89395.0
2017-09-25 13:10:00,43.34,43.35,43.34,43.35,37896.0,34.6365,34.6445,34.6365,34.6445,37896.0
2017-09-25 13:15:00,43.35,43.37,43.34,43.37,45897.0,34.6445,34.6605,34.6365,34.6605,45897.0
2017-09-25 13:20:00,43.37,43.38,43.36,43.38,49538.0,34.6605,34.6685,34.6525,34.6685,49538.0
2017-09-25 13:25:00,43.38,43.38,43.35,43.36,113175.0,34.6685,34.6685,34.6445,34.6525,113175.0
2017-09-25 13:30:00,43.35,43.35,43.31,43.33,107788.0,34.6445,34.6445,34.6125,34.6285,107788.0
2017-09-25 13:35:00,43.33,43.37,43.32,43.37,109581.0,34.6285,34.6605,34.6205,34.6605,109581.0
2017-09-25 13:40:00,43.37,43.38,43.36,43.37,138058.0,34.6605,34.6685,34.6525,34.6605,138058.0
2017-09-25 13:45:00,43.37,43.39,43.36,43.39,89774.0,34.6605,34.6764,34.6525,34.6764,89774.0
2017-09-25 13:50:00,43.39,43.4,43.38,43.39,71464.0,34.6764,34.6844,34.6685,34.6764,71464.0
2017-09-25 13:55:00,43.39,43.39,43.36,43.37,57336.0,34.6764,34.6764,34.6525,34.6605,57336.0
2017-09-25 14:00:00,43.37,43.4,43.36,43.4,86055.0,34.6605,34.6844,34.6525,34.6844,86055.0
2017-09-25 14:05:00,43.4,43.4,43.38,43.4,125600.0,34.6844,34.6844,34.6685,34.6844,125600.0
2017-09-25 14:10:00,43.4,43.4,43.37,43.38,64916.0,34.6844,34.6844,34.6605,34.6685,64916.0
2017-09-25 14:15:00,43.38,43.39,43.37,43.38,68409.0,34.6685,34.6764,34.6605,34.6685,68409.0
2017-09-25 14:20:00,43.39,43.39,43.36,43.37,126708.0,34.6764,34.6764,34.6525,34.6605,126708.0
2017-09-25 14:25:00,43.37,43.37,43.33,43.34,120812.0,34.6605,34.6605,34.6285,34.6365,120812.0
2017-09-25 14:30:00,43.35,43.35,43.32,43.33,118766.0,34.6445,34.6445,34.6205,34.6285,118766.0
2017-09-25 14:35:00,43.33,43.33,43.31,43.32,98411.0,34.6285,34.6285,34.6125,34.6205,98411.0
2017-09-25 14:40:00,43.32,43.32,43.31,43.31,94130.0,34.6205,34.6205,34.6125,34.6125,94130.0
2017-09-25 14:45:00,43.31,43.33,43.3,43.3,441979.0,34.6125,34.6285,34.6045,34.6045,441979.0
2017-09-25 14:50:00,43.3,43.35,43.3,43.34,148937.0,34.6045,34.6445,34.6045,34.6365,148937.0
2017-09-25 14:55:00,43.34,43.36,43.34,43.36,115979.0,34.6365,34.6525,34.6365,34.6525,115979.0
2017-09-25 15:00:00,43.35,43.36,43.34,43.34,122670.0,34.6445,34.6525,34.6365,34.6365,122670.0
2017-09-25 15:05:00,43.34,43.36,43.34,43.36,120481.0,34.6365,34.6525,34.6365,34.6525,120481.0
2017-09-25 15:10:00,43.36,43.36,43.33,43.36,87301.0,34.6525,34.6525,34.6285,34.6525,87301.0
2017-09-25 15:15:00,43.36,43.37,43.35,43.37,83433.0,34.6525,34.6605,34.6445,34.6605,83433.0
2017-09-25 15:20:00,43.37,43.38,43.35,43.38,218492.0,34.6605,34.6685,34.6445,34.6685,218492.0
2017-09-25 15:25:00,43.38,43.39,43.37,43.38,111883.0,34.6685,34.6764,34.6605,34.6685,111883.0
2017-09-25 15:30:00,43.38,43.4,43.37,43.39,123222.0,34.6685,34.6844,34.6605,34.6764,123222.0
2017-09-25 15:35:00,43.39,43.4,43.38,43.4,130190.0,34.6764,34.6844,34.6685,34.6844,130190.0
2017-09-25 15:40:00,43.4,43.4,43.38,43.38,100337.0,34.6844,34.6844,34.6685,34.6685,100337.0
2017-09-25 15:45:00,43.38,43.43,43.38,43.43,221665.0,34.6685,34.7084,34.6685,34.7084,221665.0
2017-09-25 15:50:00,43.42,43.43,43.38,43.39,387848.0,34.7004,34.7084,34.6685,34.6764,387848.0
2017-09-25 15:55:00,43.39,43.4,43.33,43.34,833229.0,34.6764,34.6844,34.6285,34.6365,833229.0
2017-09-26 09:30:00,43.48,43.52,43.45,43.5,203441.0,34.7484,34.7803,34.7244,34.7644,203441.0
2017-09-26 09:35:00,43.5,43.53,43.49,43.52,287481.0,34.7644,34.7883,34.7564,34.7803,287481.0
2017-09-26 09:40:00,43.53,43.53,43.49,43.5,87133.0,34.7883,34.7883,34.7564,34.7644,87133.0
2017-09-26 09:45:00,43.5,43.51,43.48,43.49,88302.0,34.7644,34.7724,34.7484,34.7564,88302.0
2017-09-26 09:50:00,43.49,43.51,43.46,43.46,133063.0,34.7564,34.7724,34.7324,34.7324,133063.0
2017-09-26 09:55:00,43.45,43.47,43.45,43.46,53871.0,34.7244,34.7404,34.7244,34.7324,53871.0
2017-09-26 10:00:00,43.46,43.5,43.44,43.48,1104693.0,34.7324,34.7644,34.7164,34.7484,1104693.0
2017-09-26 10:05:00,43.48,43.52,43.48,43.5,377492.0,34.7484,34.7803,34.7484,34.7644,377492.0
2017-09-26 10:10:00,43.5,43.5,43.48,43.49,53626.0,34.7644,34.7644,34.7484,34.7564,53626.0
2017-09-26 10:15:00,43.48,43.51,43.48,43.51,46222.0,34.7484,34.7724,34.7484,34.7724,46222.0
2017-09-26 10:20:00,43.5,43.51,43.49,43.5,49075.0,34.7644,34.7724,34.7564,34.7644,49075.0
2017-09-26 10:25:00,43.49,43.5,43.48,43.48,31802.0,34.7564,34.7644,34.7484,34.7484,31802.0
2017-09-26 10:30:00,43.48,43.5,43.46,43.47,58346.0,34.7484,34.7644,34.7324,34.7404,58346.0
2017-09-26 10:35:00,43.47,43.47,43.45,43.47,29945.0,34.7404,34.7404,34.7244,34.7404,29945.0
2017-09-26 10:40:00,43.47,43.49,43.46,43.49,134836.0,34.7404,34.7564,34.7324,34.7564,134836.0
2017-09-26 10:45:00,43.48,43.49,43.44,43.44,127258.0,34.7484,34.7564,34.7164,34.7164,127258.0
2017-09-26 10:50:00,43.44,43.46,43.43,43.44,51048.0,34.7164,34.7324,34.7084,34.7164,51048.0
2017-09-26 10:55:00,43.43,43.43,43.4,43.41,58879.0,34.7084,34.7084,34.6844,34.6924,58879.0
2017-09-26 11:00:00,43.4,43.41,43.36,43.41,113320.0,34.6844,34.6924,34.6525,34.6924,113320.0
2017-09-26 11:05:00,43.41,43.41,43.37,43.38,96154.0,34.6924,34.6924,34.6605,34.6685,96154.0
2017-09-26 11:10:00,43.38,43.4,43.36,43.37,130235.0,34.6685,34.6844,34.6525,34.6605,130235.0
2017-09-26 11:15:00,43.37,43.39,43.36,43.38,116217.0,34.6605,34.6764,34.6525,34.6685,116217.0
2017-09-26 11:20:00,43.38,43.38,43.37,43.38,171781.0,34.6685,34.6685,34.6605,34.6685,171781.0
2017-09-26 11:25:00,43.38,43.38,43.35,43.38,383928.0,34.6685,34.6685,34.6445,34.6685,383928.0
2017-09-26 11:30:00,43.38,43.38,43.36,43.37,64008.0,34.6685,34.6685,34.6525,34.6605,64008.0
2017-09-26 11:35:00,43.37,43.38,43.36,43.37,136774.0,34.6605,34.6685,34.6525,34.6605,136774.0
2017-09-26 11:40:00,43.37,43.38,43.36,43.37,27790.0,34.6605,34.6685,34.6525,34.6605,27790.0
2017-09-26 11:45:00,43.36,43.38,43.35,43.36,106686.0,34.6525,34.6685,34.6445,34.6525,106686.0
2017-09-26 11:50:00,43.35,43.36,43.34,43.34,40082.0,34.6445,34.6525,34.6365,34.6365,40082.0
2017-09-26 11:55:00,43.35,43.35,43.32,43.32,242935.0,34.6445,34.6445,34.6205,34.6205,242935.0
2017-09-26 12:00:00,43.33,43.36,43.32,43.36,54969.0,34.6285,34.6525,34.6205,34.6525,54969.0
2017-09-26 12:05:00,43.36,43.37,43.34,43.34,33200.0,34.6525,34.6605,34.6365,34.6365,33200.0
2017-09-26 12:10:00,43.35,43.36,43.33,43.33,84756.0,34.6445,34.6525,34.6285,34.6285,84756.0
2017-09-26 12:15:00,43.33,43.34,43.33,43.34,10494.0,34.6285,34.6365,34.6285,34.6365,10494.0
2017-09-26 12:20:00,43.33,43.36,43.33,43.34,69089.0,34.6285,34.6525,34.6285,34.6365,69089.0
2017-09-26 12:25:00,43.35,43.35,43.32,43.35,89622.0,34.6445,34.6445,34.6205,34.6445,89622.0
2017-09-26 12:30:00,43.35,43.38,43.35,43.37,79550.0,34.6445,34.6685,34.6445,34.6605,79550.0
2017-09-26 12:35:00,43.37,43.39,43.27,43.3,116333.0,34.6605,34.6764,34.5805,34.6045,116333.0
2017-09-26 12:40:00,43.3,43.31,43.26,43.31,73596.0,34.6045,34.6125,34.5726,34.6125,73596.0
2017-09-26 12:45:00,43.31,43.34,43.26,43.34,86394.0,34.6125,34.6365,34.5726,34.6365,86394.0
2017-09-26 12:50:00,43.33,43.36,43.33,43.36,425374.0,34.6285,34.6525,34.6285,34.6525,425374.0
2017-09-26 12:55:00,43.36,43.37,43.35,43.35,234712.0,34.6525,34.6605,34.6445,34.6445,234712.0
2017-09-26 13:00:00,43.36,43.39,43.36,43.37,103995.0,34.6525,34.6764,34.6525,34.6605,103995.0
2017-09-26 13:05:00,43.37,43.4,43.37,43.39,40086.0,34.6605,34.6844,34.6605,34.6764,40086.0
2017-09-26 13:10:00,43.4,43.42,43.39,43.41,107717.0,34.6844,34.7004,34.6764,34.6924,107717.0
2017-09-26 13:15:00,43.42,43.43,43.41,43.41,55963.0,34.7004,34.7084,34.6924,34.6924,55963.0
2017-09-26 13:20:00,43.41,43.44,43.41,43.43,42482.0,34.6924,34.7164,34.6924,34.7084,42482.0
2017-09-26 13:25:00,43.43,43.45,43.42,43.43,36450.0,34.7084,34.7244,34.7004,34.7084,36450.0
2017-09-26 13:30:00,43.43,43.45,43.43,43.43,40866.0,34.7084,34.7244,34.7084,34.7084,40866.0
2017-09-26 13:35:00,43.43,43.45,43.43,43.44,33855.0,34.7084,34.7244,34.7084,34.7164,33855.0
2017-09-26 13:40:00,43.44,43.47,43.43,43.47,54291.0,34.7164,34.7404,34.7084,34.7404,54291.0
2017-09-26 13:45:00,43.46,43.47,43.44,43.45,78421.0,34.7324,34.7404,34.7164,34.7244,78421.0
2017-09-26 13:50:00,43.44,43.48,43.44,43.47,100163.0,34.7164,34.7484,34.7164,34.7404,100163.0
2017-09-26 13:55:00,43.47,43.48,43.47,43.48,23157.0,34.7404,34.7484,34.7404,34.7484,23157.0
2017-09-26 14:00:00,43.48,43.48,43.44,43.45,43079.0,34.7484,34.7484,34.7164,34.7244,43079.0
2017-09-26 14:05:00,43.44,43.45,43.42,43.43,48408.0,34.7164,34.7244,34.7004,34.7084,48408.0
2017-09-26 14:10:00,43.43,43.44,43.42,43.44,32131.0,34.7084,34.7164,34.7004,34.7164,32131.0
2017-09-26 14:15:00,43.43,43.44,43.42,43.43,96627.0,34.7084,34.7164,34.7004,34.7084,96627.0
2017-09-26 14:20:00,43.42,43.45,43.42,43.45,86930.0,34.7004,34.7244,34.7004,34.7244,86930.0
2017-09-26 14:25:00,43.45,43.45,43.43,43.43,49174.0,34.7244,34.7244,34.7084,34.7084,49174.0
2017-09-26 14:30:00,43.43,43.44,43.42,43.42,51817.0,34.7084,34.7164,34.7004,34.7004,51817.0
2017-09-26 14:35:00,43.43,43.43,43.4,43.41,50841.0,34.7084,34.7084,34.6844,34.6924,50841.0
2017-09-26 14:40:00,43.41,43.42,43.4,43.41,83281.0,34.6924,34.7004,34.6844,34.6924,83281.0
2017-09-26 14:45:00,43.41,43.43,43.4,43.42,77931.0,34.6924,34.7084,34.6844,34.7004,77931.0
2017-09-26 14:50:00,43.42,43.44,43.42,43.43,37318.0,34.7004,34.7164,34.7004,34.7084,37318.0
2017-09-26 14:55:00,43.44,43.44,43.42,43.44,51369.0,34.7164,34.7164,34.7004,34.7164,51369.0
2017-09-26 15:00:00,43.44,43.45,43.43,43.44,78715.0,34.7164,34.7244,34.7084,34.7164,78715.0
2017-09-26 15:05:00,43.45,43.47,43.44,43.46,98636.0,34.7244,34.7404,34.7164,34.7324,98636.0
2017-09-26 15:10:00,43.47,43.47,43.44,43.44,169259.0,34.7404,34.7404,34.7164,34.7164,169259.0
2017-09-26 15:15:00,43.44,43.46,43.44,43.46,101082.0,34.7164,34.7324,34.7164,34.7324,101082.0
2017-09-26 15:20:00,43.46,43.46,43.45,43.46,47374.0,34.7324,34.7324,34.7244,34.7324,47374.0
2017-09-26 15:25:00,43.46,43.46,43.44,43.45,141536.0,34.7324,34.7324,34.7164,34.7244,141536.0
2017-09-26 15:30:00,43.45,43.47,43.44,43.45,61767.0,34.7244,34.7404,34.7164,34.7244,61767.0
2017-09-26 15:35:00,43.45,43.46,43.44,43.46,94324.0,34.7244,34.7324,34.7164,34.7324,94324.0
2017-09-26 15:40:00,43.45,43.46,43.43,43.43,141007.0,34.7244,34.7324,34.7084,34.7084,141007.0
2017-09-26 15:45:00,43.44,43.46,43.43,43.44,151105.0,34.7164,34.7324,34.7084,34.7164,151105.0
2017-09-26 15:50:00,43.44,43.44,43.42,43.42,122950.0,34.7164,34.7164,34.7004,34.7004,122950.0
2017-09-26 15:55:00,43.43,43.43,43.35,43.36,583740.0,34.7084,34.7084,34.6445,34.6525,583740.0
2017-09-27 09:30:00,43.17,43.19,43.13,43.18,367551.0,34.5006,34.5166,34.4687,34.5086,367551.0
2017-09-27 09:35:00,43.18,43.18,43.15,43.16,310811.0,34.5086,34.5086,34.4846,34.4926,310811.0
2017-09-27 09:40:00,43.16,43.18,43.16,43.16,350655.0,34.4926,34.5086,34.4926,34.4926,350655.0
2017-09-27 09:45:00,43.17,43.18,43.13,43.14,469305.0,34.5006,34.5086,34.4687,34.4767,469305.0
2017-09-27 09:50:00,43.14,43.14,43.13,43.14,99968.0,34.4767,34.4767,34.4687,34.4767,99968.0
2017-09-27 09:55:00,43.14,43.14,43.1,43.11,117202.0,34.4767,34.4767,34.4447,34.4527,117202.0
2017-09-27 10:00:00,43.11,43.11,43.08,43.09,159178.0,34.4527,34.4527,34.4287,34.4367,159178.0
2017-09-27 10:05:00,43.08,43.09,43.06,43.07,306842.0,34.4287,34.4367,34.4127,34.4207,306842.0
2017-09-27 10:10:00,43.07,43.07,43.05,43.06,284609.0,34.4207,34.4207,34.4047,34.4127,284609.0
2017-09-27 10:15:00,43.07,43.09,43.06,43.09,90404.0,34.4207,34.4367,34.4127,34.4367,90404.0
2017-09-27 10:20:00,43.09,43.11,43.08,43.11,96661.0,34.4367,34.4527,34.4287,34.4527,96661.0
2017-09-27 10:25:00,43.1,43.1,43.07,43.09,117674.0,34.4447,34.4447,34.4207,34.4367,117674.0
2017-09-27 10:30:00,43.09,43.09,43.02,43.04,174284.0,34.4367,34.4367,34.3808,34.3967,174284.0
2017-09-27 10:35:00,43.03,43.05,43.02,43.05,154194.0,34.3887,34.4047,34.3808,34.4047,154194.0
2017-09-27 10:40:00,43.05,43.06,43.04,43.05,378652.0,34.4047,34.4127,34.3967,34.4047,378652.0
2017-09-27 10:45:00,43.05,43.06,43.03,43.04,213093.0,34.4047,34.4127,34.3887,34.3967,213093.0
2017-09-27 10:50:00,43.04,43.06,43.01,43.04,314605.0,34.3967,34.4127,34.3728,34.3967,314605.0
2017-09-27 10:55:00,43.04,43.06,43.02,43.04,175458.0,34.3967,34.4127,34.3808,34.3967,175458.0
2017-09-27 11:00:00,43.03,43.04,43.02,43.02,47109.0,34.3887,34.3967,34.3808,34.3808,47109.0
2017-09-27 11:05:00,43.02,43.04,43.02,43.04,77128.0,34.3808,34.3967,34.3808,34.3967,77128.0
2017-09-27 11:10:00,43.04,43.04,43.02,43.04,111150.0,34.3967,34.3967,34.3808,34.3967,111150.0
2017-09-27 11:15:00,43.04,43.04,43.02,43.04,75907.0,34.3967,34.3967,34.3808,34.3967,75907.0
2017-09-27 11:20:00,43.03,43.04,43.02,43.02,88353.0,34.3887,34.3967,34.3808,34.3808,88353.0
2017-09-27 11:25:00,43.02,43.04,43.02,43.02,352467.0,34.3808,34.3967,34.3808,34.3808,352467.0
2017-09-27 11:30:00,43.02,43.03,43.01,43.01,127444.0,34.3808,34.3887,34.3728,34.3728,127444.0
2017-09-27 11:35:00,43.02,43.03,43.01,43.02,28650.0,34.3808,34.3887,34.3728,34.3808,28650.0
2017-09-27 11:40:00,43.02,43.03,43.01,43.02,82537.0,34.3808,34.3887,34.3728,34.3808,82537.0
2017-09-27 11:45:00,43.02,43.02,42.97,42.98,345143.0,34.3808,34.3808,34.3408,34.3488,345143.0
2017-09-27 11:50:00,42.98,42.98,42.97,42.98,35756.0,34.3488,34.3488,34.3408,34.3488,35756.0
2017-09-27 11:55:00,42.97,42.98,42.97,42.98,36918.0,34.3408,34.3488,34.3408,34.3488,36918.0
2017-09-27 12:00:00,42.98,42.98,42.92,42.93,357275.0,34.3488,34.3488,34.3008,34.3088,357275.0
2017-09-27 12:05:00,42.92,42.94,42.91,42.94,217690.0,34.3008,34.3168,34.2928,34.3168,217690.0
2017-09-27 12:10:00,42.94,42.94,42.91,42.92,64048.0,34.3168,34.3168,34.2928,34.3008,64048.0
2017-09-27 12:15:00,42.91,42.93,42.91,42.91,64066.0,34.2928,34.3088,34.2928,34.2928,64066.0
2017-09-27 12:20:00,42.91,42.93,42.91,42.93,118084.0,34.2928,34.3088,34.2928,34.3088,118084.0
2017-09-27 12:25:00,42.93,42.96,42.92,42.96,48329.0,34.3088,34.3328,34.3008,34.3328,48329.0
2017-09-27 12:30:00,42.96,42.96,42.93,42.94,109647.0,34.3328,34.3328,34.3088,34.3168,109647.0
2017-09-27 12:35:00,42.95,42.97,42.94,42.96,34908.0,34.3248,34.3408,34.3168,34.3328,34908.0
2017-09-27 12:40:00,42.97,42.98,42.96,42.98,42688.0,34.3408,34.3488,34.3328,34.3488,42688.0
2017-09-27 12:45:00,42.98,42.98,42.97,42.97,42808.0,34.3488,34.3488,34.3408,34.3408,42808.0
2017-09-27 12:50:00,42.98,43.01,42.97,43.01,38681.0,34.3488,34.3728,34.3408,34.3728,38681.0
2017-09-27 12:55:00,43.01,43.02,43.0,43.02,20329.0,34.3728,34.3808,34.3648,34.3808,20329.0
2017-09-27 13:00:00,43.02,43.04,43.02,43.04,38294.0,34.3808,34.3967,34.3808,34.3967,38294.0
2017-09-27 13:05:00,43.04,43.07,43.03,43.07,40089.0,34.3967,34.4207,34.3887,34.4207,40089.0
2017-09-27 13:10:00,43.07,43.08,43.06,43.08,64835.0,34.4207,34.4287,34.4127,34.4287,64835.0
2017-09-27 13:15:00,43.07,43.08,43.05,43.05,69649.0,34.4207,34.4287,34.4047,34.4047,69649.0
2017-09-27 13:20:00,43.05,43.07,43.04,43.04,50407.0,34.4047,34.4207,34.3967,34.3967,50407.0
2017-09-27 13:25:00,43.04,43.06,43.04,43.05,48608.0,34.3967,34.4127,34.3967,34.4047,48608.0
2017-09-27 13:30:00,43.05,43.06,43.04,43.05,39268.0,34.4047,34.4127,34.3967,34.4047,39268.0
2017-09-27 13:35:00,43.05,43.07,43.04,43.07,54109.0,34.4047,34.4207,34.3967,34.4207,54109.0
2017-09-27 13:40:00,43.07,43.07,43.06,43.07,24503.0,34.4207,34.4207,34.4127,34.4207,24503.0
2017-09-27 13:45:00,43.07,43.08,43.05,43.06,83672.0,34.4207,34.4287,34.4047,34.4127,83672.0
2017-09-27 13:50:00,43.06,43.08,43.05,43.08,33985.0,34.4127,34.4287,34.4047,34.4287,33985.0
2017-09-27 13:55:00,43.08,43.09,43.06,43.08,230550.0,34.4287,34.4367,34.4127,34.4287,230550.0
2017-09-27 14:00:00,43.08,43.12,43.08,43.12,40299.0,34.4287,34.4607,34.4287,34.4607,40299.0
2017-09-27 14:05:00,43.12,43.12,43.09,43.09,88788.0,34.4607,34.4607,34.4367,34.4367,88788.0
2017-09-27 14:10:00,43.1,43.13,43.1,43.13,176098.0,34.4447,34.4687,34.4447,34.4687,176098.0
2017-09-27 14:15:00,43.13,43.16,43.12,43.16,209781.0,34.4687,34.4926,34.4607,34.4926,209781.0
2017-09-27 14:20:00,43.16,43.17,43.15,43.16,96309.0,34.4926,34.5006,34.4846,34.4926,96309.0
2017-09-27 14:25:00,43.16,43.18,43.15,43.18,120692.0,34.4926,34.5086,34.4846,34.5086,120692.0
2017-09-27 14:30:00,43.18,43.2,43.17,43.2,98848.0,34.5086,34.5246,34.5006,34.5246,98848.0
2017-09-27 14:35:00,43.2,43.2,43.19,43.2,104953.0,34.5246,34.5246,34.5166,34.5246,104953.0
2017-09-27 14:40:00,43.19,43.2,43.19,43.19,80037.0,34.5166,34.5246,34.5166,34.5166,80037.0
2017-09-27 14:45:00,43.2,43.2,43.16,43.16,107947.0,34.5246,34.5246,34.4926,34.4926,107947.0
2017-09-27 14:50:00,43.16,43.19,43.16,43.18,249154.0,34.4926,34.5166,34.4926,34.5086,249154.0
2017-09-27 14:55:00,43.19,43.2,43.18,43.2,55584.0,34.5166,34.5246,34.5086,34.5246,55584.0
2017-09-27 15:00:00,43.2,43.21,43.19,43.2,69038.0,34.5246,34.5326,34.5166,34.5246,69038.0
2017-09-27 15:05:00,43.2,43.22,43.19,43.22,76349.0,34.5246,34.5406,34.5166,34.5406,76349.0
2017-09-27 15:10:00,43.22,43.23,43.19,43.2,73467.0,34.5406,34.5486,34.5166,34.5246,73467.0
2017-09-27 15:15:00,43.2,43.2,43.18,43.19,125220.0,34.5246,34.5246,34.5086,34.5166,125220.0
2017-09-27 15:20:00,43.19,43.2,43.18,43.18,115145.0,34.5166,34.5246,34.5086,34.5086,115145.0
2017-09-27 15:25:00,43.18,43.19,43.17,43.18,105745.0,34.5086,34.5166,34.5006,34.5086,105745.0
2017-09-27 15:30:00,43.18,43.18,43.17,43.18,45679.0,34.5086,34.5086,34.5006,34.5086,45679.0
2017-09-27 15:35:00,43.18,43.19,43.17,43.19,80415.0,34.5086,34.5166,34.5006,34.5166,80415.0
2017-09-27 15:40:00,43.19,43.2,43.17,43.18,65553.0,34.5166,34.5246,34.5006,34.5086,65553.0
2017-09-27 15:45:00,43.17,43.18,43.15,43.15,106589.0,34.5006,34.5086,34.4846,34.4846,106589.0
2017-09-27 15:50:00,43.16,43.16,43.13,43.15,98660.0,34.4926,34.4926,34.4687,34.4846,98660.0
2017-09-27 15:55:00,43.15,43.15,43.11,43.11,370664.0,34.4846,34.4846,34.4527,34.4527,370664.0
2017-09-28 09:30:00,42.97,43.0,42.93,43.0,274768.0,34.3408,34.3648,34.3088,34.3648,274768.0
2017-09-28 09:35:00,43.0,43.02,42.98,43.01,143559.0,34.3648,34.3808,34.3488,34.3728,143559.0
2017-09-28 09:40:00,43.0,43.04,43.0,43.03,299443.0,34.3648,34.3967,34.3648,34.3887,299443.0
2017-09-28 09:45:00,43.02,43.05,43.01,43.04,168761.0,34.3808,34.4047,34.3728,34.3967,168761.0
2017-09-28 09:50:00,43.05,43.06,43.04,43.05,82289.0,34.4047,34.4127,34.3967,34.4047,82289.0
2017-09-28 09:55:00,43.05,43.06,43.0,43.01,108450.0,34.4047,34.4127,34.3648,34.3728,108450.0
2017-09-28 10:00:00,43.01,43.03,43.0,43.03,108372.0,34.3728,34.3887,34.3648,34.3887,108372.0
2017-09-28 10:05:00,43.02,43.06,43.01,43.05,227722.0,34.3808,34.4127,34.3728,34.4047,227722.0
2017-09-28 10:10:00,43.05,43.07,43.05,43.06,79842.0,34.4047,34.4207,34.4047,34.4127,79842.0
2017-09-28 10:15:00,43.05,43.06,43.02,43.04,126875.0,34.4047,34.4127,34.3808,34.3967,126875.0
2017-09-28 10:20:00,43.04,43.06,43.03,43.05,115148.0,34.3967,34.4127,34.3887,34.4047,115148.0
2017-09-28 10:25:00,43.06,43.08,43.05,43.05,111127.0,34.4127,34.4287,34.4047,34.4047,111127.0
2017-09-28 10:30:00,43.05,43.06,43.04,43.05,89077.0,34.4047,34.4127,34.3967,34.4047,89077.0
2017-09-28 10:35:00,43.05,43.08,43.04,43.05,219420.0,34.4047,34.4287,34.3967,34.4047,219420.0
2017-09-28 10:40:00,43.05,43.11,43.04,43.09,130359.0,34.4047,34.4527,34.3967,34.4367,130359.0
2017-09-28 10:45:00,43.1,43.1,43.07,43.07,113130.0,34.4447,34.4447,34.4207,34.4207,113130.0
2017-09-28 10:50:00,43.08,43.1,43.07,43.08,71139.0,34.4287,34.4447,34.4207,34.4287,71139.0
2017-09-28 10:55:00,43.07,43.08,43.05,43.06,113730.0,34.4207,34.4287,34.4047,34.4127,113730.0
2017-09-28 11:00:00,43.07,43.07,43.04,43.06,61802.0,34.4207,34.4207,34.3967,34.4127,61802.0
2017-09-28 11:05:00,43.06,43.08,43.05,43.07,125716.0,34.4127,34.4287,34.4047,34.4207,125716.0
2017-09-28 11:10:00,43.07,43.08,43.05,43.05,112506.0,34.4207,34.4287,34.4047,34.4047,112506.0
2017-09-28 11:15:00,43.06,43.07,43.04,43.05,37045.0,34.4127,34.4207,34.3967,34.4047,37045.0
2017-09-28 11:20:00,43.05,43.08,43.04,43.07,54460.0,34.4047,34.4287,34.3967,34.4207,54460.0
2017-09-28 11:25:00,43.07,43.08,43.06,43.08,40809.0,34.4207,34.4287,34.4127,34.4287,40809.0
2017-09-28 11:30:00,43.08,43.09,43.06,43.07,121163.0,34.4287,34.4367,34.4127,34.4207,121163.0
2017-09-28 11:35:00,43.07,43.08,43.06,43.08,123231.0,34.4207,34.4287,34.4127,34.4287,123231.0
2017-09-28 11:40:00,43.08,43.1,43.07,43.09,107535.0,34.4287,34.4447,34.4207,34.4367,107535.0
2017-09-28 11:45:00,43.09,43.1,43.07,43.08,133910.0,34.4367,34.4447,34.4207,34.4287,133910.0
2017-09-28 11:50:00,43.08,43.08,43.05,43.07,115374.0,34.4287,34.4287,34.4047,34.4207,115374.0
2017-09-28 11:55:00,43.06,43.07,43.05,43.06,55342.0,34.4127,34.4207,34.4047,34.4127,55342.0
2017-09-28 12:00:00,43.07,43.08,43.06,43.08,133996.0,34.4207,34.4287,34.4127,34.4287,133996.0
2017-09-28 12:05:00,43.08,43.09,43.07,43.08,82796.0,34.4287,34.4367,34.4207,34.4287,82796.0
2017-09-28 12:10:00,43.08,43.1,43.08,43.09,60780.0,34.4287,34.4447,34.4287,34.4367,60780.0
2017-09-28 12:15:00,43.09,43.11,43.08,43.1,43319.0,34.4367,34.4527,34.4287,34.4447,43319.0
2017-09-28 12:20:00,43.09,43.11,43.09,43.09,34657.0,34.4367,34.4527,34.4367,34.4367,34657.0
2017-09-28 12:25:00,43.1,43.11,43.09,43.11,38170.0,34.4447,34.4527,34.4367,34.4527,38170.0
2017-09-28 12:30:00,43.11,43.11,43.09,43.09,43766.0,34.4527,34.4527,34.4367,34.4367,43766.0
2017-09-28 12:35:00,43.09,43.1,43.09,43.09,30937.0,34.4367,34.4447,34.4367,34.4367,30937.0
2017-09-28 12:40:00,43.09,43.1,43.09,43.1,17136.0,34.4367,34.4447,34.4367,34.4447,17136.0
2017-09-28 12:45:00,43.1,43.1,43.07,43.09,863465.0,34.4447,34.4447,34.4207,34.4367,863465.0
2017-09-28 12:50:00,43.09,43.11,43.08,43.11,33206.0,34.4367,34.4527,34.4287,34.4527,33206.0
2017-09-28 12:55:00,43.11,43.13,43.1,43.12,54819.0,34.4527,34.4687,34.4447,34.4607,54819.0
2017-09-28 13:00:00,43.12,43.13,43.11,43.12,79902.0,34.4607,34.4687,34.4527,34.4607,79902.0
2017-09-28 13:05:00,43.12,43.13,43.11,43.13,99566.0,34.4607,34.4687,34.4527,34.4687,99566.0
2017-09-28 13:10:00,43.13,43.13,43.11,43.11,34320.0,34.4687,34.4687,34.4527,34.4527,34320.0
2017-09-28 13:15:00,43.11,43.14,43.11,43.14,64801.0,34.4527,34.4767,34.4527,34.4767,64801.0
2017-09-28 13:20:00,43.14,43.14,43.13,43.14,38013.0,34.4767,34.4767,34.4687,34.4767,38013.0
2017-09-28 13:25:00,43.14,43.15,43.12,43.12,73765.0,34.4767,34.4846,34.4607,34.4607,73765.0
2017-09-28 13:30:00,43.13,43.13,43.12,43.13,62811.0,34.4687,34.4687,34.4607,34.4687,62811.0
2017-09-28 13:35:00,43.13,43.14,43.12,43.14,43019.0,34.4687,34.4767,34.4607,34.4767,43019.0
2017-09-28 13:40:00,43.13,43.16,43.13,43.16,65317.0,34.4687,34.4926,34.4687,34.4926,65317.0
2017-09-28 13:45:00,43.16,43.17,43.15,43.16,92221.0,34.4926,34.5006,34.4846,34.4926,92221.0
2017-09-28 13:50:00,43.16,43.17,43.15,43.16,133304.0,34.4926,34.5006,34.4846,34.4926,133304.0
2017-09-28 13:55:00,43.16,43.16,43.15,43.16,42360.0,34.4926,34.4926,34.4846,34.4926,42360.0
2017-09-28 14:00:00,43.16,43.17,43.15,43.15,108925.0,34.4926,34.5006,34.4846,34.4846,108925.0
2017-09-28 14:05:00,43.16,43.17,43.15,43.16,45457.0,34.4926,34.5006,34.4846,34.4926,45457.0
2017-09-28 14:10:00,43.16,43.17,43.15,43.16,49046.0,34.4926,34.5006,34.4846,34.4926,49046.0
2017-09-28 14:15:00,43.16,43.16,43.14,43.14,54380.0,34.4926,34.4926,34.4767,34.4767,54380.0
2017-09-28 14:20:00,43.15,43.15,43.13,43.14,49120.0,34.4846,34.4846,34.4687,34.4767,49120.0
2017-09-28 14:25:00,43.14,43.14,43.13,43.14,71890.0,34.4767,34.4767,34.4687,34.4767,71890.0
2017-09-28 14:30:00,43.14,43.17,43.13,43.16,114941.0,34.4767,34.5006,34.4687,34.4926,114941.0
2017-09-28 14:35:00,43.16,43.17,43.15,43.16,122968.0,34.4926,34.5006,34.4846,34.4926,122968.0
2017-09-28 14:40:00,43.16,43.18,43.16,43.18,65261.0,34.4926,34.5086,34.4926,34.5086,65261.0
2017-09-28 14:45:00,43.18,43.18,43.16,43.16,93776.0,34.5086,34.5086,34.4926,34.4926,93776.0
2017-09-28 14:50:00,43.17,43.18,43.15,43.16,2154771.0,34.5006,34.5086,34.4846,34.4926,2154771.0
2017-09-28 14:55:00,43.16,43.17,43.16,43.16,59342.0,34.4926,34.5006,34.4926,34.4926,59342.0
2017-09-28 15:00:00,43.17,43.17,43.15,43.16,119970.0,34.5006,34.5006,34.4846,34.4926,119970.0
2017-09-28 15:05:00,43.16,43.16,43.14,43.15,456832.0,34.4926,34.4926,34.4767,34.4846,456832.0
2017-09-28 15:10:00,43.16,43.16,43.15,43.16,116106.0,34.4926,34.4926,34.4846,34.4926,116106.0
2017-09-28 15:15:00,43.16,43.17,43.15,43.16,147732.0,34.4926,34.5006,34.4846,34.4926,147732.0
2017-09-28 15:20:00,43.16,43.16,43.14,43.15,56079.0,34.4926,34.4926,34.4767,34.4846,56079.0
2017-09-28 15:25:00,43.15,43.15,43.14,43.15,45699.0,34.4846,34.4846,34.4767,34.4846,45699.0
2017-09-28 15:30:00,43.15,43.16,43.14,43.16,98535.0,34.4846,34.4926,34.4767,34.4926,98535.0
2017-09-28 15:35:00,43.16,43.16,43.15,43.16,61190.0,34.4926,34.4926,34.4846,34.4926,61190.0
2017-09-28 15:40:00,43.16,43.16,43.15,43.16,79480.0,34.4926,34.4926,34.4846,34.4926,79480.0
2017-09-28 15:45:00,43.16,43.16,43.14,43.15,110013.0,34.4926,34.4926,34.4767,34.4846,110013.0
2017-09-28 15:50:00,43.14,43.15,43.14,43.15,105762.0,34.4767,34.4846,34.4767,34.4846,105762.0
2017-09-28 15:55:00,43.14,43.14,43.12,43.13,361569.0,34.4767,34.4767,34.4607,34.4687,361569.0
2017-09-29 09:30:00,43.42,43.47,43.39,43.44,395232.0,34.7004,34.7404,34.6764,34.7164,395232.0
2017-09-29 09:35:00,43.44,43.46,43.41,43.43,108953.0,34.7164,34.7324,34.6924,34.7084,108953.0
2017-09-29 09:40:00,43.43,43.44,43.4,43.43,150351.0,34.7084,34.7164,34.6844,34.7084,150351.0
2017-09-29 09:45:00,43.43,43.43,43.39,43.4,101566.0,34.7084,34.7084,34.6764,34.6844,101566.0
2017-09-29 09:50:00,43.4,43.4,43.33,43.37,142692.0,34.6844,34.6844,34.6285,34.6605,142692.0
2017-09-29 09:55:00,43.38,43.41,43.37,43.37,80323.0,34.6685,34.6924,34.6605,34.6605,80323.0
2017-09-29 10:00:00,43.37,43.39,43.35,43.39,147341.0,34.6605,34.6764,34.6445,34.6764,147341.0
2017-09-29 10:05:00,43.38,43.41,43.36,43.4,180532.0,34.6685,34.6924,34.6525,34.6844,180532.0
2017-09-29 10:10:00,43.39,43.4,43.38,43.38,203892.0,34.6764,34.6844,34.6685,34.6685,203892.0
2017-09-29 10:15:00,43.39,43.4,43.38,43.4,228270.0,34.6764,34.6844,34.6685,34.6844,228270.0
2017-09-29 10:20:00,43.4,43.41,43.39,43.41,95407.0,34.6844,34.6924,34.6764,34.6924,95407.0
2017-09-29 10:25:00,43.4,43.44,43.4,43.44,116268.0,34.6844,34.7164,34.6844,34.7164,116268.0
2017-09-29 10:30:00,43.44,43.45,43.43,43.44,287455.0,34.7164,34.7244,34.7084,34.7164,287455.0
2017-09-29 10:35:00,43.43,43.48,43.42,43.47,170462.0,34.7084,34.7484,34.7004,34.7404,170462.0
2017-09-29 10:40:00,43.48,43.5,43.46,43.5,123452.0,34.7484,34.7644,34.7324,34.7644,123452.0
2017-09-29 10:45:00,43.5,43.51,43.48,43.49,124831.0,34.7644,34.7724,34.7484,34.7564,124831.0
2017-09-29 10:50:00,43.5,43.51,43.48,43.5,354139.0,34.7644,34.7724,34.7484,34.7644,354139.0
2017-09-29 10:55:00,43.5,43.52,43.5,43.51,79526.0,34.7644,34.7803,34.7644,34.7724,79526.0
2017-09-29 11:00:00,43.5,43.51,43.49,43.5,67630.0,34.7644,34.7724,34.7564,34.7644,67630.0
2017-09-29 11:05:00,43.49,43.51,43.49,43.5,183221.0,34.7564,34.7724,34.7564,34.7644,183221.0
2017-09-29 11:10:00,43.51,43.53,43.5,43.51,234265.0,34.7724,34.7883,34.7644,34.7724,234265.0
2017-09-29 11:15:00,43.51,43.53,43.5,43.5,405759.0,34.7724,34.7883,34.7644,34.7644,405759.0
2017-09-29 11:20:00,43.5,43.54,43.5,43.52,108905.0,34.7644,34.7963,34.7644,34.7803,108905.0
2017-09-29 11:25:00,43.52,43.52,43.48,43.49,145459.0,34.7803,34.7803,34.7484,34.7564,145459.0
2017-09-29 11:30:00,43.48,43.52,43.48,43.51,90281.0,34.7484,34.7803,34.7484,34.7724,90281.0
2017-09-29 11:35:00,43.51,43.52,43.48,43.5,109298.0,34.7724,34.7803,34.7484,34.7644,109298.0
2017-09-29 11:40:00,43.49,43.49,43.46,43.47,61105.0,34.7564,34.7564,34.7324,34.7404,61105.0
2017-09-29 11:45:00,43.47,43.48,43.46,43.48,65438.0,34.7404,34.7484,34.7324,34.7484,65438.0
2017-09-29 11:50:00,43.48,43.49,43.47,43.48,99175.0,34.7484,34.7564,34.7404,34.7484,99175.0
2017-09-29 11:55:00,43.48,43.5,43.48,43.5,65013.0,34.7484,34.7644,34.7484,34.7644,65013.0
2017-09-29 12:00:00,43.5,43.5,43.49,43.49,86796.0,34.7644,34.7644,34.7564,34.7564,86796.0
2017-09-29 12:05:00,43.49,43.51,43.48,43.49,78378.0,34.7564,34.7724,34.7484,34.7564,78378.0
2017-09-29 12:10:00,43.5,43.5,43.49,43.5,60514.0,34.7644,34.7644,34.7564,34.7644,60514.0
2017-09-29 12:15:00,43.49,43.51,43.49,43.51,165904.0,34.7564,34.7724,34.7564,34.7724,165904.0
2017-09-29 12:20:00,43.5,43.52,43.5,43.52,68026.0,34.7644,34.7803,34.7644,34.7803,68026.0
2017-09-29 12:25:00,43.52,43.52,43.51,43.51,27005.0,34.7803,34.7803,34.7724,34.7724,27005.0
2017-09-29 12:30:00,43.52,43.53,43.51,43.52,96866.0,34.7803,34.7883,34.7724,34.7803,96866.0
2017-09-29 12:35:00,43.52,43.53,43.52,43.53,133198.0,34.7803,34.7883,34.7803,34.7883,133198.0
2017-09-29 12:40:00,43.52,43.53,43.52,43.52,107431.0,34.7803,34.7883,34.7803,34.7803,107431.0
2017-09-29 12:45:00,43.53,43.54,43.52,43.53,109495.0,34.7883,34.7963,34.7803,34.7883,109495.0
2017-09-29 12:50:00,43.53,43.54,43.53,43.53,20776.0,34.7883,34.7963,34.7883,34.7883,20776.0
2017-09-29 12:55:00,43.54,43.55,43.53,43.55,43436.0,34.7963,34.8043,34.7883,34.8043,43436.0
2017-09-29 13:00:00,43.55,43.56,43.54,43.56,73444.0,34.8043,34.8123,34.7963,34.8123,73444.0
2017-09-29 13:05:00,43.56,43.57,43.55,43.57,56667.0,34.8123,34.8203,34.8043,34.8203,56667.0
2017-09-29 13:10:00,43.56,43.57,43.54,43.54,79739.0,34.8123,34.8203,34.7963,34.7963,79739.0
2017-09-29 13:15:00,43.54,43.56,43.54,43.56,78851.0,34.7963,34.8123,34.7963,34.8123,78851.0
2017-09-29 13:20:00,43.56,43.57,43.55,43.56,117224.0,34.8123,34.8203,34.8043,34.8123,117224.0
2017-09-29 13:25:00,43.56,43.57,43.55,43.56,98864.0,34.8123,34.8203,34.8043,34.8123,98864.0
2017-09-29 13:30:00,43.57,43.57,43.56,43.57,283635.0,34.8203,34.8203,34.8123,34.8203,283635.0
2017-09-29 13:35:00,43.57,43.57,43.56,43.57,44996.0,34.8203,34.8203,34.8123,34.8203,44996.0
2017-09-29 13:40:00,43.57,43.57,43.56,43.57,23166.0,34.8203,34.8203,34.8123,34.8203,23166.0
2017-09-29 13:45:00,43.57,43.57,43.56,43.57,61991.0,34.8203,34.8203,34.8123,34.8203,61991.0
2017-09-29 13:50:00,43.57,43.57,43.56,43.56,50101.0,34.8203,34.8203,34.8123,34.8123,50101.0
2017-09-29 13:55:00,43.57,43.58,43.56,43.57,122805.0,34.8203,34.8283,34.8123,34.8203,122805.0
2017-09-29 14:00:00,43.57,43.58,43.57,43.58,216280.0,34.8203,34.8283,34.8203,34.8283,216280.0
2017-09-29 14:05:00,43.58,43.58,43.56,43.57,90250.0,34.8283,34.8283,34.8123,34.8203,90250.0
2017-09-29 14:10:00,43.57,43.58,43.56,43.58,383200.0,34.8203,34.8283,34.8123,34.8283,383200.0
2017-09-29 14:15:00,43.58,43.58,43.56,43.57,826019.0,34.8283,34.8283,34.8123,34.8203,826019.0
2017-09-29 14:20:00,43.57,43.58,43.56,43.58,96728.0,34.8203,34.8283,34.8123,34.8283,96728.0
2017-09-29 14:25:00,43.58,43.6,43.57,43.59,74181.0,34.8283,34.8443,34.8203,34.8363,74181.0
2017-09-29 14:30:00,43.6,43.61,43.59,43.61,72244.0,34.8443,34.8523,34.8363,34.8523,72244.0
2017-09-29 14:35:00,43.61,43.62,43.6,43.62,106772.0,34.8523,34.8603,34.8443,34.8603,106772.0
2017-09-29 14:40:00,43.62,43.63,43.61,43.62,77352.0,34.8603,34.8683,34.8523,34.8603,77352.0
2017-09-29 14:45:00,43.63,43.65,43.62,43.63,192598.0,34.8683,34.8842,34.8603,34.8683,192598.0
2017-09-29 14:50:00,43.64,43.64,43.63,43.63,74456.0,34.8762,34.8762,34.8683,34.8683,74456.0
2017-09-29 14:55:00,43.64,43.64,43.62,43.62,95269.0,34.8762,34.8762,34.8603,34.8603,95269.0
2017-09-29 15:00:00,43.62,43.63,43.61,43.62,135348.0,34.8603,34.8683,34.8523,34.8603,135348.0
2017-09-29 15:05:00,43.63,43.63,43.62,43.63,76373.0,34.8683,34.8683,34.8603,34.8683,76373.0
2017-09-29 15:10:00,43.63,43.63,43.62,43.63,142646.0,34.8683,34.8683,34.8603,34.8683,142646.0
2017-09-29 15:15:00,43.63,43.64,43.62,43.62,164481.0,34.8683,34.8762,34.8603,34.8603,164481.0
2017-09-29 15:20:00,43.62,43.63,43.62,43.63,56638.0,34.8603,34.8683,34.8603,34.8683,56638.0
2017-09-29 15:25:00,43.63,43.63,43.62,43.63,120946.0,34.8683,34.8683,34.8603,34.8683,120946.0
2017-09-29 15:30:00,43.63,43.63,43.6,43.61,140780.0,34.8683,34.8683,34.8443,34.8523,140780.0
2017-09-29 15:35:00,43.61,43.61,43.58,43.59,198824.0,34.8523,34.8523,34.8283,34.8363,198824.0
2017-09-29 15:40:00,43.59,43.59,43.58,43.58,134471.0,34.8363,34.8363,34.8283,34.8283,134471.0
2017-09-29 15:45:00,43.58,43.6,43.58,43.59,196614.0,34.8283,34.8443,34.8283,34.8363,196614.0
2017-09-29 15:50:00,43.6,43.61,43.6,43.61,287556.0,34.8443,34.8523,34.8443,34.8523,287556.0
2017-09-29 15:55:00,43.61,43.63,43.56,43.56,1225773.0,34.8523,34.8683,34.8123,34.8123,1225773.0
2017-10-02 09:30:00,43.53,43.64,43.53,43.63,671177.0,34.7883,34.8762,34.7883,34.8683,671177.0
2017-10-02 09:35:00,43.63,43.63,43.6,43.6,143856.0,34.8683,34.8683,34.8443,34.8443,143856.0
2017-10-02 09:40:00,43.6,43.64,43.59,43.63,90811.0,34.8443,34.8762,34.8363,34.8683,90811.0
2017-10-02 09:45:00,43.63,43.65,43.62,43.64,176924.0,34.8683,34.8842,34.8603,34.8762,176924.0
2017-10-02 09:50:00,43.65,43.66,43.62,43.66,85353.0,34.8842,34.8922,34.8603,34.8922,85353.0
2017-10-02 09:55:00,43.66,43.68,43.64,43.68,64772.0,34.8922,34.9082,34.8762,34.9082,64772.0
2017-10-02 10:00:00,43.67,43.68,43.57,43.62,258481.0,34.9002,34.9082,34.8203,34.8603,258481.0
2017-10-02 10:05:00,43.61,43.68,43.61,43.68,116120.0,34.8523,34.9082,34.8523,34.9082,116120.0
2017-10-02 10:10:00,43.68,43.68,43.64,43.64,180093.0,34.9082,34.9082,34.8762,34.8762,180093.0
2017-10-02 10:15:00,43.65,43.67,43.64,43.65,280456.0,34.8842,34.9002,34.8762,34.8842,280456.0
2017-10-02 10:20:00,43.65,43.67,43.64,43.65,168161.0,34.8842,34.9002,34.8762,34.8842,168161.0
2017-10-02 10:25:00,43.65,43.65,43.6,43.6,163584.0,34.8842,34.8842,34.8443,34.8443,163584.0
2017-10-02 10:30:00,43.61,43.67,43.6,43.66,84610.0,34.8523,34.9002,34.8443,34.8922,84610.0
2017-10-02 10:35:00,43.67,43.68,43.66,43.68,98347.0,34.9002,34.9082,34.8922,34.9082,98347.0
2017-10-02 10:40:00,43.68,43.69,43.67,43.69,81447.0,34.9082,34.9162,34.9002,34.9162,81447.0
2017-10-02 10:45:00,43.69,43.71,43.68,43.7,113298.0,34.9162,34.9322,34.9082,34.9242,113298.0
2017-10-02 10:50:00,43.69,43.7,43.67,43.68,105382.0,34.9162,34.9242,34.9002,34.9082,105382.0
2017-10-02 10:55:00,43.68,43.7,43.66,43.66,127977.0,34.9082,34.9242,34.8922,34.8922,127977.0
2017-10-02 11:00:00,43.67,43.68,43.66,43.67,106143.0,34.9002,34.9082,34.8922,34.9002,106143.0
2017-10-02 11:05:00,43.68,43.69,43.65,43.65,151065.0,34.9082,34.9162,34.8842,34.8842,151065.0
2017-10-02 11:10:00,43.65,43.67,43.64,43.65,57574.0,34.8842,34.9002,34.8762,34.8842,57574.0
2017-10-02 11:15:00,43.65,43.66,43.62,43.62,155289.0,34.8842,34.8922,34.8603,34.8603,155289.0
2017-10-02 11:20:00,43.62,43.64,43.61,43.62,212732.0,34.8603,34.8762,34.8523,34.8603,212732.0
2017-10-02 11:25:00,43.62,43.62,43.58,43.58,126490.0,34.8603,34.8603,34.8283,34.8283,126490.0
2017-10-02 11:30:00,43.59,43.59,43.57,43.57,214546.0,34.8363,34.8363,34.8203,34.8203,214546.0
2017-10-02 11:35:00,43.57,43.58,43.56,43.57,168382.0,34.8203,34.8283,34.8123,34.8203,168382.0
2017-10-02 11:40:00,43.57,43.58,43.54,43.54,66735.0,34.8203,34.8283,34.7963,34.7963,66735.0
2017-10-02 11:45:00,43.54,43.55,43.54,43.55,68161.0,34.7963,34.8043,34.7963,34.8043,68161.0
2017-10-02 11:50:00,43.54,43.59,43.54,43.59,110093.0,34.7963,34.8363,34.7963,34.8363,110093.0
2017-10-02 11:55:00,43.59,43.6,43.54,43.55,83288.0,34.8363,34.8443,34.7963,34.8043,83288.0
2017-10-02 12:00:00,43.55,43.57,43.53,43.56,78791.0,34.8043,34.8203,34.7883,34.8123,78791.0
2017-10-02 12:05:00,43.55,43.58,43.54,43.58,54363.0,34.8043,34.8283,34.7963,34.8283,54363.0
2017-10-02 12:10:00,43.57,43.58,43.55,43.58,48060.0,34.8203,34.8283,34.8043,34.8283,48060.0
2017-10-02 12:15:00,43.58,43.61,43.57,43.61,68972.0,34.8283,34.8523,34.8203,34.8523,68972.0
2017-10-02 12:20:00,43.61,43.62,43.59,43.6,218175.0,34.8523,34.8603,34.8363,34.8443,218175.0
2017-10-02 12:25:00,43.6,43.61,43.58,43.6,195867.0,34.8443,34.8523,34.8283,34.8443,195867.0
2017-10-02 12:30:00,43.61,43.63,43.6,43.61,281210.0,34.8523,34.8683,34.8443,34.8523,281210.0
2017-10-02 12:35:00,43.61,43.62,43.6,43.62,58549.0,34.8523,34.8603,34.8443,34.8603,58549.0
2017-10-02 12:40:00,43.61,43.63,43.61,43.62,85565.0,34.8523,34.8683,34.8523,34.8603,85565.0
2017-10-02 12:45:00,43.63,43.64,43.62,43.63,79915.0,34.8683,34.8762,34.8603,34.8683,79915.0
2017-10-02 12:50:00,43.63,43.64,43.62,43.64,43331.0,34.8683,34.8762,34.8603,34.8762,43331.0
2017-10-02 12:55:00,43.64,43.65,43.63,43.65,45302.0,34.8762,34.8842,34.8683,34.8842,45302.0
2017-10-02 13:00:00,43.64,43.65,43.62,43.63,122803.0,34.8762,34.8842,34.8603,34.8683,122803.0
2017-10-02 13:05:00,43.63,43.63,43.61,43.62,228648.0,34.8683,34.8683,34.8523,34.8603,228648.0
2017-10-02 13:10:00,43.62,43.64,43.61,43.64,138144.0,34.8603,34.8762,34.8523,34.8762,138144.0
2017-10-02 13:15:00,43.64,43.64,43.63,43.63,23136.0,34.8762,34.8762,34.8683,34.8683,23136.0
2017-10-02 13:20:00,43.64,43.65,43.62,43.64,97250.0,34.8762,34.8842,34.8603,34.8762,97250.0
2017-10-02 13:25:00,43.63,43.65,43.63,43.65,71997.0,34.8683,34.8842,34.8683,34.8842,71997.0
2017-10-02 13:30:00,43.64,43.65,43.62,43.64,218921.0,34.8762,34.8842,34.8603,34.8762,218921.0
2017-10-02 13:35:00,43.64,43.65,43.63,43.63,146402.0,34.8762,34.8842,34.8683,34.8683,146402.0
2017-10-02 13:40:00,43.63,43.63,43.6,43.61,114703.0,34.8683,34.8683,34.8443,34.8523,114703.0
2017-10-02 13:45:00,43.61,43.63,43.6,43.63,93369.0,34.8523,34.8683,34.8443,34.8683,93369.0
2017-10-02 13:50:00,43.62,43.63,43.62,43.62,26157.0,34.8603,34.8683,34.8603,34.8603,26157.0
2017-10-02 13:55:00,43.62,43.63,43.61,43.63,41597.0,34.8603,34.8683,34.8523,34.8683,41597.0
2017-10-02 14:00:00,43.63,43.63,43.61,43.63,160428.0,34.8683,34.8683,34.8523,34.8683,160428.0
2017-10-02 14:05:00,43.63,43.65,43.62,43.64,75387.0,34.8683,34.8842,34.8603,34.8762,75387.0
2017-10-02 14:10:00,43.65,43.65,43.62,43.64,103351.0,34.8842,34.8842,34.8603,34.8762,103351.0
2017-10-02 14:15:00,43.63,43.64,43.62,43.63,60625.0,34.8683,34.8762,34.8603,34.8683,60625.0
2017-10-02 14:20:00,43.63,43.64,43.61,43.63,80727.0,34.8683,34.8762,34.8523,34.8683,80727.0
2017-10-02 14:25:00,43.62,43.66,43.62,43.66,39022.0,34.8603,34.8922,34.8603,34.8922,39022.0
2017-10-02 14:30:00,43.66,43.67,43.64,43.65,59561.0,34.8922,34.9002,34.8762,34.8842,59561.0
2017-10-02 14:35:00,43.66,43.66,43.64,43.65,142458.0,34.8922,34.8922,34.8762,34.8842,142458.0
2017-10-02 14:40:00,43.65,43.66,43.64,43.66,42939.0,34.8842,34.8922,34.8762,34.8922,42939.0
2017-10-02 14:45:00,43.65,43.67,43.64,43.66,532138.0,34.8842,34.9002,34.8762,34.8922,532138.0
2017-10-02 14:50:00,43.66,43.66,43.65,43.66,231056.0,34.8922,34.8922,34.8842,34.8922,231056.0
2017-10-02 14:55:00,43.66,43.66,43.64,43.64,157226.0,34.8922,34.8922,34.8762,34.8762,157226.0
2017-10-02 15:00:00,43.65,43.65,43.62,43.63,289950.0,34.8842,34.8842,34.8603,34.8683,289950.0
2017-10-02 15:05:00,43.63,43.64,43.62,43.63,121928.0,34.8683,34.8762,34.8603,34.8683,121928.0
2017-10-02 15:10:00,43.63,43.64,43.62,43.63,229208.0,34.8683,34.8762,34.8603,34.8683,229208.0
2017-10-02 15:15:00,43.62,43.63,43.6,43.62,218202.0,34.8603,34.8683,34.8443,34.8603,218202.0
2017-10-02 15:20:00,43.62,43.63,43.61,43.62,127483.0,34.8603,34.8683,34.8523,34.8603,127483.0
2017-10-02 15:25:00,43.62,43.62,43.6,43.61,99730.0,34.8603,34.8603,34.8443,34.8523,99730.0
2017-10-02 15:30:00,43.61,43.62,43.6,43.61,181646.0,34.8523,34.8603,34.8443,34.8523,181646.0
2017-10-02 15:35:00,43.61,43.61,43.6,43.61,258663.0,34.8523,34.8523,34.8443,34.8523,258663.0
2017-10-02 15:40:00,43.61,43.61,43.58,43.59,200831.0,34.8523,34.8523,34.8283,34.8363,200831.0
2017-10-02 15:45:00,43.59,43.6,43.58,43.6,121888.0,34.8363,34.8443,34.8283,34.8443,121888.0
2017-10-02 15:50:00,43.6,43.61,43.58,43.59,348188.0,34.8443,34.8523,34.8283,34.8363,348188.0
2017-10-02 15:55:00,43.59,43.6,43.57,43.59,863750.0,34.8363,34.8443,34.8203,34.8363,863750.0
2017-10-03 09:30:00,43.93,43.93,43.85,43.87,465212.0,35.108,35.108,35.0441,35.0601,465212.0
2017-10-03 09:35:00,43.88,43.96,43.88,43.95,317750.0,35.068,35.132,35.068,35.124,317750.0
2017-10-03 09:40:00,43.95,43.96,43.92,43.92,168070.0,35.124,35.132,35.1,35.1,168070.0
2017-10-03 09:45:00,43.93,43.97,43.93,43.97,162404.0,35.108,35.14,35.108,35.14,162404.0
2017-10-03 09:50:00,43.97,44.01,43.96,44.01,102777.0,35.14,35.1719,35.132,35.1719,102777.0
2017-10-03 09:55:00,44.01,44.02,44.0,44.02,91906.0,35.1719,35.1799,35.164,35.1799,91906.0
2017-10-03 10:00:00,44.02,44.03,44.01,44.02,88298.0,35.1799,35.1879,35.1719,35.1799,88298.0
2017-10-03 10:05:00,44.01,44.03,44.0,44.02,216205.0,35.1719,35.1879,35.164,35.1799,216205.0
2017-10-03 10:10:00,44.02,44.02,43.96,43.97,175395.0,35.1799,35.1799,35.132,35.14,175395.0
2017-10-03 10:15:00,43.97,44.02,43.96,44.01,194384.0,35.14,35.1799,35.132,35.1719,194384.0
2017-10-03 10:20:00,44.02,44.03,44.0,44.01,375252.0,35.1799,35.1879,35.164,35.1719,375252.0
2017-10-03 10:25:00,44.02,44.03,44.01,44.01,76430.0,35.1799,35.1879,35.1719,35.1719,76430.0
2017-10-03 10:30:00,44.02,44.05,44.01,44.03,235773.0,35.1799,35.2039,35.1719,35.1879,235773.0
2017-10-03 10:35:00,44.03,44.04,44.02,44.03,95271.0,35.1879,35.1959,35.1799,35.1879,95271.0
2017-10-03 10:40:00,44.03,44.03,44.01,44.02,102480.0,35.1879,35.1879,35.1719,35.1799,102480.0
2017-10-03 10:45:00,44.02,44.03,44.01,44.03,46676.0,35.1799,35.1879,35.1719,35.1879,46676.0
2017-10-03 10:50:00,44.02,44.04,44.02,44.02,98119.0,35.1799,35.1959,35.1799,35.1799,98119.0
2017-10-03 10:55:00,44.03,44.05,44.02,44.02,666017.0,35.1879,35.2039,35.1799,35.1799,666017.0
2017-10-03 11:00:00,44.03,44.03,44.01,44.02,112316.0,35.1879,35.1879,35.1719,35.1799,112316.0
2017-10-03 11:05:00,44.02,44.05,44.01,44.04,177052.0,35.1799,35.2039,35.1719,35.1959,177052.0
2017-10-03 11:10:00,44.04,44.05,44.03,44.04,32597.0,35.1959,35.2039,35.1879,35.1959,32597.0
2017-10-03 11:15:00,44.04,44.07,44.03,44.07,28952.0,35.1959,35.2199,35.1879,35.2199,28952.0
2017-10-03 11:20:00,44.07,44.1,44.06,44.09,67569.0,35.2199,35.2439,35.2119,35.2359,67569.0
2017-10-03 11:25:00,44.09,44.11,44.09,44.1,97193.0,35.2359,35.2519,35.2359,35.2439,97193.0
2017-10-03 11:30:00,44.11,44.11,44.09,44.1,118632.0,35.2519,35.2519,35.2359,35.2439,118632.0
2017-10-03 11:35:00,44.1,44.11,44.08,44.09,87987.0,35.2439,35.2519,35.2279,35.2359,87987.0
2017-10-03 11:40:00,44.09,44.09,44.07,44.09,109318.0,35.2359,35.2359,35.2199,35.2359,109318.0
2017-10-03 11:45:00,44.09,44.11,44.08,44.1,73777.0,35.2359,35.2519,35.2279,35.2439,73777.0
2017-10-03 11:50:00,44.1,44.12,44.08,44.11,55002.0,35.2439,35.2599,35.2279,35.2519,55002.0
2017-10-03 11:55:00,44.12,44.12,44.1,44.1,60293.0,35.2599,35.2599,35.2439,35.2439,60293.0
2017-10-03 12:00:00,44.11,44.11,44.09,44.1,29915.0,35.2519,35.2519,35.2359,35.2439,29915.0
2017-10-03 12:05:00,44.1,44.11,44.09,44.11,49364.0,35.2439,35.2519,35.2359,35.2519,49364.0
2017-10-03 12:10:00,44.11,44.12,44.1,44.11,30538.0,35.2519,35.2599,35.2439,35.2519,30538.0
2017-10-03 12:15:00,44.11,44.11,44.08,44.09,61959.0,35.2519,35.2519,35.2279,35.2359,61959.0
2017-10-03 12:20:00,44.08,44.09,44.07,44.08,29996.0,35.2279,35.2359,35.2199,35.2279,29996.0
2017-10-03 12:25:00,44.08,44.09,44.07,44.09,35082.0,35.2279,35.2359,35.2199,35.2359,35082.0
2017-10-03 12:30:00,44.09,44.1,44.07,44.1,42994.0,35.2359,35.2439,35.2199,35.2439,42994.0
2017-10-03 12:35:00,44.1,44.12,44.09,44.12,48625.0,35.2439,35.2599,35.2359,35.2599,48625.0
2017-10-03 12:40:00,44.12,44.12,44.11,44.11,97054.0,35.2599,35.2599,35.2519,35.2519,97054.0
2017-10-03 12:45:00,44.12,44.12,44.1,44.11,36345.0,35.2599,35.2599,35.2439,35.2519,36345.0
2017-10-03 12:50:00,44.11,44.12,44.1,44.11,32503.0,35.2519,35.2599,35.2439,35.2519,32503.0
2017-10-03 12:55:00,44.1,44.12,44.1,44.11,15278.0,35.2439,35.2599,35.2439,35.2519,15278.0
2017-10-03 13:00:00,44.11,44.13,44.11,44.12,35254.0,35.2519,35.2678,35.2519,35.2599,35254.0
2017-10-03 13:05:00,44.13,44.13,44.11,44.12,21823.0,35.2678,35.2678,35.2519,35.2599,21823.0
2017-10-03 13:10:00,44.12,44.12,44.1,44.12,16444.0,35.2599,35.2599,35.2439,35.2599,16444.0
2017-10-03 13:15:00,44.12,44.12,44.11,44.11,84381.0,35.2599,35.2599,35.2519,35.2519,84381.0
2017-10-03 13:20:00,44.11,44.12,44.11,44.12,42479.0,35.2519,35.2599,35.2519,35.2599,42479.0
2017-10-03 13:25:00,44.11,44.12,44.1,44.11,41084.0,35.2519,35.2599,35.2439,35.2519,41084.0
2017-10-03 13:30:00,44.1,44.11,44.09,44.1,49262.0,35.2439,35.2519,35.2359,35.2439,49262.0
2017-10-03 13:35:00,44.1,44.11,44.09,44.1,26788.0,35.2439,35.2519,35.2359,35.2439,26788.0
2017-10-03 13:40:00,44.1,44.12,44.09,44.11,36988.0,35.2439,35.2599,35.2359,35.2519,36988.0
2017-10-03 13:45:00,44.12,44.12,44.1,44.1,25372.0,35.2599,35.2599,35.2439,35.2439,25372.0
2017-10-03 13:50:00,44.11,44.12,44.1,44.12,56220.0,35.2519,35.2599,35.2439,35.2599,56220.0
2017-10-03 13:55:00,44.12,44.13,44.11,44.13,45942.0,35.2599,35.2678,35.2519,35.2678,45942.0
2017-10-03 14:00:00,44.12,44.13,44.12,44.13,52812.0,35.2599,35.2678,35.2599,35.2678,52812.0
2017-10-03 14:05:00,44.13,44.13,44.11,44.13,62951.0,35.2678,35.2678,35.2519,35.2678,62951.0
2017-10-03 14:10:00,44.13,44.14,44.12,44.14,122192.0,35.2678,35.2758,35.2599,35.2758,122192.0
2017-10-03 14:15:00,44.14,44.14,44.12,44.13,105696.0,35.2758,35.2758,35.2599,35.2678,105696.0
2017-10-03 14:20:00,44.13,44.14,44.12,44.14,42500.0,35.2678,35.2758,35.2599,35.2758,42500.0
2017-10-03 14:25:00,44.13,44.16,44.13,44.15,62731.0,35.2678,35.2918,35.2678,35.2838,62731.0
2017-10-03 14:30:00,44.15,44.15,44.13,44.15,78960.0,35.2838,35.2838,35.2678,35.2838,78960.0
2017-10-03 14:35:00,44.14,44.16,44.14,44.14,130657.0,35.2758,35.2918,35.2758,35.2758,130657.0
2017-10-03 14:40:00,44.15,44.16,44.14,44.15,125904.0,35.2838,35.2918,35.2758,35.2838,125904.0
2017-10-03 14:45:00,44.15,44.17,44.14,44.15,101576.0,35.2838,35.2998,35.2758,35.2838,101576.0
2017-10-03 14:50:00,44.14,44.16,44.14,44.16,109561.0,35.2758,35.2918,35.2758,35.2918,109561.0
2017-10-03 14:55:00,44.15,44.16,44.15,44.16,89106.0,35.2838,35.2918,35.2838,35.2918,89106.0
2017-10-03 15:00:00,44.15,44.16,44.14,44.15,49891.0,35.2838,35.2918,35.2758,35.2838,49891.0
2017-10-03 15:05:00,44.15,44.16,44.14,44.16,73598.0,35.2838,35.2918,35.2758,35.2918,73598.0
2017-10-03 15:10:00,44.15,44.16,44.13,44.15,87926.0,35.2838,35.2918,35.2678,35.2838,87926.0
2017-10-03 15:15:00,44.15,44.15,44.13,44.14,186088.0,35.2838,35.2838,35.2678,35.2758,186088.0
2017-10-03 15:20:00,44.14,44.14,44.12,44.12,436684.0,35.2758,35.2758,35.2599,35.2599,436684.0
2017-10-03 15:25:00,44.12,44.15,44.12,44.15,403891.0,35.2599,35.2838,35.2599,35.2838,403891.0
2017-10-03 15:30:00,44.15,44.16,44.13,44.16,141325.0,35.2838,35.2918,35.2678,35.2918,141325.0
2017-10-03 15:35:00,44.16,44.18,44.14,44.18,229663.0,35.2918,35.3078,35.2758,35.3078,229663.0
2017-10-03 15:40:00,44.18,44.18,44.15,44.16,444310.0,35.3078,35.3078,35.2838,35.2918,444310.0
2017-10-03 15:45:00,44.16,44.17,44.15,44.17,327722.0,35.2918,35.2998,35.2838,35.2998,327722.0
2017-10-03 15:50:00,44.17,44.18,44.16,44.18,275376.0,35.2998,35.3078,35.2918,35.3078,275376.0
2017-10-03 15:55:00,44.18,44.22,44.16,44.21,849938.0,35.3078,35.3398,35.2918,35.3318,849938.0
2017-10-04 09:30:00,44.23,44.24,44.19,44.24,289643.0,35.3478,35.3558,35.3158,35.3558,289643.0
2017-10-04 09:35:00,44.25,44.28,44.24,44.28,111144.0,35.3637,35.3877,35.3558,35.3877,111144.0
2017-10-04 09:40:00,44.28,44.28,44.23,44.24,341713.0,35.3877,35.3877,35.3478,35.3558,341713.0
2017-10-04 09:45:00,44.24,44.25,44.19,44.2,254119.0,35.3558,35.3637,35.3158,35.3238,254119.0
2017-10-04 09:50:00,44.2,44.24,44.2,44.23,90424.0,35.3238,35.3558,35.3238,35.3478,90424.0
2017-10-04 09:55:00,44.23,44.25,44.21,44.24,155397.0,35.3478,35.3637,35.3318,35.3558,155397.0
2017-10-04 10:00:00,44.24,44.24,44.17,44.22,404733.0,35.3558,35.3558,35.2998,35.3398,404733.0
2017-10-04 10:05:00,44.21,44.23,44.19,44.21,85778.0,35.3318,35.3478,35.3158,35.3318,85778.0
2017-10-04 10:10:00,44.21,44.22,44.2,44.21,69889.0,35.3318,35.3398,35.3238,35.3318,69889.0
2017-10-04 10:15:00,44.2,44.22,44.18,44.2,58427.0,35.3238,35.3398,35.3078,35.3238,58427.0
2017-10-04 10:20:00,44.21,44.22,44.19,44.21,50276.0,35.3318,35.3398,35.3158,35.3318,50276.0
2017-10-04 10:25:00,44.21,44.23,44.2,44.22,104397.0,35.3318,35.3478,35.3238,35.3398,104397.0
2017-10-04 10:30:00,44.23,44.27,44.22,44.24,230264.0,35.3478,35.3797,35.3398,35.3558,230264.0
2017-10-04 10:35:00,44.24,44.26,44.23,44.24,60919.0,35.3558,35.3717,35.3478,35.3558,60919.0
2017-10-04 10:40:00,44.24,44.27,44.24,44.27,42388.0,35.3558,35.3797,35.3558,35.3797,42388.0
2017-10-04 10:45:00,44.26,44.27,44.24,44.26,37764.0,35.3717,35.3797,35.3558,35.3717,37764.0
2017-10-04 10:50:00,44.26,44.27,44.25,44.27,48890.0,35.3717,35.3797,35.3637,35.3797,48890.0
2017-10-04 10:55:00,44.27,44.29,44.26,44.29,79037.0,35.3797,35.3957,35.3717,35.3957,79037.0
2017-10-04 11:00:00,44.29,44.29,44.26,44.27,47080.0,35.3957,35.3957,35.3717,35.3797,47080.0
2017-10-04 11:05:00,44.27,44.28,44.26,44.27,31592.0,35.3797,35.3877,35.3717,35.3797,31592.0
2017-10-04 11:10:00,44.28,44.29,44.27,44.29,35188.0,35.3877,35.3957,35.3797,35.3957,35188.0
2017-10-04 11:15:00,44.29,44.3,44.27,44.29,69105.0,35.3957,35.4037,35.3797,35.3957,69105.0
2017-10-04 11:20:00,44.28,44.28,44.25,44.27,29687.0,35.3877,35.3877,35.3637,35.3797,29687.0
2017-10-04 11:25:00,44.27,44.29,44.25,44.29,49500.0,35.3797,35.3957,35.3637,35.3957,49500.0
2017-10-04 11:30:00,44.28,44.29,44.26,44.27,66795.0,35.3877,35.3957,35.3717,35.3797,66795.0
2017-10-04 11:35:00,44.27,44.28,44.26,44.27,49647.0,35.3797,35.3877,35.3717,35.3797,49647.0
2017-10-04 11:40:00,44.27,44.28,44.26,44.28,41710.0,35.3797,35.3877,35.3717,35.3877,41710.0
2017-10-04 11:45:00,44.28,44.31,44.28,44.3,58767.0,35.3877,35.4117,35.3877,35.4037,58767.0
2017-10-04 11:50:00,44.31,44.31,44.28,44.29,94304.0,35.4117,35.4117,35.3877,35.3957,94304.0
2017-10-04 11:55:00,44.29,44.31,44.28,44.3,48575.0,35.3957,35.4117,35.3877,35.4037,48575.0
2017-10-04 12:00:00,44.3,44.31,44.29,44.3,22000.0,35.4037,35.4117,35.3957,35.4037,22000.0
2017-10-04 12:05:00,44.3,44.31,44.29,44.31,35154.0,35.4037,35.4117,35.3957,35.4117,35154.0
2017-10-04 12:10:00,44.3,44.31,44.29,44.3,49197.0,35.4037,35.4117,35.3957,35.4037,49197.0
2017-10-04 12:15:00,44.3,44.32,44.29,44.31,140214.0,35.4037,35.4197,35.3957,35.4117,140214.0
2017-10-04 12:20:00,44.31,44.33,44.31,44.32,51312.0,35.4117,35.4277,35.4117,35.4197,51312.0
2017-10-04 12:25:00,44.31,44.32,44.3,44.31,28086.0,35.4117,35.4197,35.4037,35.4117,28086.0
2017-10-04 12:30:00,44.3,44.32,44.29,44.29,29263.0,35.4037,35.4197,35.3957,35.3957,29263.0
2017-10-04 12:35:00,44.3,44.31,44.28,44.29,46716.0,35.4037,35.4117,35.3877,35.3957,46716.0
2017-10-04 12:40:00,44.29,44.3,44.29,44.3,26795.0,35.3957,35.4037,35.3957,35.4037,26795.0
2017-10-04 12:45:00,44.29,44.3,44.29,44.3,15164.0,35.3957,35.4037,35.3957,35.4037,15164.0
2017-10-04 12:50:00,44.3,44.31,44.29,44.31,43012.0,35.4037,35.4117,35.3957,35.4117,43012.0
2017-10-04 12:55:00,44.31,44.31,44.3,44.31,73415.0,35.4117,35.4117,35.4037,35.4117,73415.0
2017-10-04 13:00:00,44.31,44.32,44.3,44.31,34091.0,35.4117,35.4197,35.4037,35.4117,34091.0
2017-10-04 13:05:00,44.31,44.32,44.3,44.32,30588.0,35.4117,35.4197,35.4037,35.4197,30588.0
2017-10-04 13:10:00,44.32,44.32,44.3,44.31,26723.0,35.4197,35.4197,35.4037,35.4117,26723.0
2017-10-04 13:15:00,44.31,44.31,44.28,44.28,38261.0,35.4117,35.4117,35.3877,35.3877,38261.0
2017-10-04 13:20:00,44.29,44.3,44.28,44.29,32726.0,35.3957,35.4037,35.3877,35.3957,32726.0
2017-10-04 13:25:00,44.29,44.31,44.29,44.3,51008.0,35.3957,35.4117,35.3957,35.4037,51008.0
2017-10-04 13:30:00,44.29,44.3,44.27,44.28,24601.0,35.3957,35.4037,35.3797,35.3877,24601.0
2017-10-04 13:35:00,44.27,44.28,44.24,44.27,45446.0,35.3797,35.3877,35.3558,35.3797,45446.0
2017-10-04 13:40:00,44.27,44.28,44.25,44.26,26369.0,35.3797,35.3877,35.3637,35.3717,26369.0
2017-10-04 13:45:00,44.26,44.26,44.24,44.24,18663.0,35.3717,35.3717,35.3558,35.3558,18663.0
2017-10-04 13:50:00,44.24,44.27,44.24,44.26,22645.0,35.3558,35.3797,35.3558,35.3717,22645.0
2017-10-04 13:55:00,44.27,44.28,44.25,44.27,47548.0,35.3797,35.3877,35.3637,35.3797,47548.0
2017-10-04 14:00:00,44.27,44.27,44.26,44.27,28513.0,35.3797,35.3797,35.3717,35.3797,28513.0
2017-10-04 14:05:00,44.27,44.27,44.26,44.27,51302.0,35.3797,35.3797,35.3717,35.3797,51302.0
2017-10-04 14:10:00,44.26,44.27,44.25,44.26,80062.0,35.3717,35.3797,35.3637,35.3717,80062.0
2017-10-04 14:15:00,44.26,44.27,44.25,44.27,67501.0,35.3717,35.3797,35.3637,35.3797,67501.0
2017-10-04 14:20:00,44.27,44.27,44.25,44.25,68503.0,35.3797,35.3797,35.3637,35.3637,68503.0
2017-10-04 14:25:00,44.26,44.26,44.24,44.26,39571.0,35.3717,35.3717,35.3558,35.3717,39571.0
2017-10-04 14:30:00,44.25,44.26,44.25,44.25,47862.0,35.3637,35.3717,35.3637,35.3637,47862.0
2017-10-04 14:35:00,44.26,44.26,44.25,44.26,28961.0,35.3717,35.3717,35.3637,35.3717,28961.0
2017-10-04 14:40:00,44.25,44.26,44.24,44.26,54652.0,35.3637,35.3717,35.3558,35.3717,54652.0
2017-10-04 14:45:00,44.26,44.27,44.25,44.25,106664.0,35.3717,35.3797,35.3637,35.3637,106664.0
2017-10-04 14:50:00,44.26,44.27,44.25,44.26,54689.0,35.3717,35.3797,35.3637,35.3717,54689.0
2017-10-04 14:55:00,44.27,44.28,44.26,44.27,114166.0,35.3797,35.3877,35.3717,35.3797,114166.0
2017-10-04 15:00:00,44.27,44.27,44.25,44.26,31940.0,35.3797,35.3797,35.3637,35.3717,31940.0
2017-10-04 15:05:00,44.26,44.27,44.25,44.27,66031.0,35.3717,35.3797,35.3637,35.3797,66031.0
2017-10-04 15:10:00,44.27,44.27,44.26,44.26,14568.0,35.3797,35.3797,35.3717,35.3717,14568.0
2017-10-04 15:15:00,44.26,44.27,44.26,44.27,29636.0,35.3717,35.3797,35.3717,35.3797,29636.0
2017-10-04 15:20:00,44.26,44.28,44.26,44.28,95084.0,35.3717,35.3877,35.3717,35.3877,95084.0
2017-10-04 15:25:00,44.28,44.28,44.25,44.26,64031.0,35.3877,35.3877,35.3637,35.3717,64031.0
2017-10-04 15:30:00,44.26,44.26,44.25,44.26,24425.0,35.3717,35.3717,35.3637,35.3717,24425.0
2017-10-04 15:35:00,44.26,44.27,44.25,44.26,39216.0,35.3717,35.3797,35.3637,35.3717,39216.0
2017-10-04 15:40:00,44.26,44.27,44.25,44.26,66889.0,35.3717,35.3797,35.3637,35.3717,66889.0
2017-10-04 15:45:00,44.26,44.27,44.25,44.26,119779.0,35.3717,35.3797,35.3637,35.3717,119779.0
2017-10-04 15:50:00,44.26,44.26,44.24,44.25,112365.0,35.3717,35.3717,35.3558,35.3637,112365.0
2017-10-04 15:55:00,44.24,44.26,44.23,44.26,595929.0,35.3558,35.3717,35.3478,35.3717,595929.0
2017-10-05 09:30:00,44.38,44.47,44.38,44.46,364300.0,35.4676,35.5396,35.4676,35.5316,364300.0
2017-10-05 09:35:00,44.47,44.47,44.44,44.46,95526.0,35.5396,35.5396,35.5156,35.5316,95526.0
2017-10-05 09:40:00,44.46,44.5,44.45,44.49,115120.0,35.5316,35.5635,35.5236,35.5555,115120.0
2017-10-05 09:45:00,44.49,44.51,44.49,44.51,93068.0,35.5555,35.5715,35.5555,35.5715,93068.0
2017-10-05 09:50:00,44.5,44.51,44.48,44.5,193056.0,35.5635,35.5715,35.5476,35.5635,193056.0
2017-10-05 09:55:00,44.5,44.51,44.48,44.48,91037.0,35.5635,35.5715,35.5476,35.5476,91037.0
2017-10-05 10:00:00,44.49,44.5,44.45,44.47,164167.0,35.5555,35.5635,35.5236,35.5396,164167.0
2017-10-05 10:05:00,44.47,44.51,44.46,44.5,128288.0,35.5396,35.5715,35.5316,35.5635,128288.0
2017-10-05 10:10:00,44.51,44.54,44.49,44.53,133911.0,35.5715,35.5955,35.5555,35.5875,133911.0
2017-10-05 10:15:00,44.52,44.53,44.5,44.52,143856.0,35.5795,35.5875,35.5635,35.5795,143856.0
2017-10-05 10:20:00,44.51,44.54,44.51,44.53,108663.0,35.5715,35.5955,35.5715,35.5875,108663.0
2017-10-05 10:25:00,44.53,44.56,44.53,44.54,153963.0,35.5875,35.6115,35.5875,35.5955,153963.0
2017-10-05 10:30:00,44.54,44.55,44.51,44.55,170281.0,35.5955,35.6035,35.5715,35.6035,170281.0
2017-10-05 10:35:00,44.54,44.57,44.54,44.57,158575.0,35.5955,35.6195,35.5955,35.6195,158575.0
2017-10-05 10:40:00,44.57,44.57,44.55,44.56,52211.0,35.6195,35.6195,35.6035,35.6115,52211.0
2017-10-05 10:45:00,44.55,44.56,44.55,44.55,100231.0,35.6035,35.6115,35.6035,35.6035,100231.0
2017-10-05 10:50:00,44.56,44.58,44.55,44.57,197887.0,35.6115,35.6275,35.6035,35.6195,197887.0
2017-10-05 10:55:00,44.57,44.58,44.56,44.56,52100.0,35.6195,35.6275,35.6115,35.6115,52100.0
2017-10-05 11:00:00,44.57,44.59,44.56,44.59,144384.0,35.6195,35.6355,35.6115,35.6355,144384.0
2017-10-05 11:05:00,44.59,44.61,44.56,44.56,389083.0,35.6355,35.6515,35.6115,35.6115,389083.0
2017-10-05 11:10:00,44.55,44.57,44.55,44.57,69962.0,35.6035,35.6195,35.6035,35.6195,69962.0
2017-10-05 11:15:00,44.57,44.58,44.56,44.58,85834.0,35.6195,35.6275,35.6115,35.6275,85834.0
2017-10-05 11:20:00,44.58,44.6,44.57,44.6,235247.0,35.6275,35.6435,35.6195,35.6435,235247.0
2017-10-05 11:25:00,44.61,44.61,44.57,44.59,168396.0,35.6515,35.6515,35.6195,35.6355,168396.0
2017-10-05 11:30:00,44.59,44.61,44.58,44.61,188267.0,35.6355,35.6515,35.6275,35.6515,188267.0
2017-10-05 11:35:00,44.61,44.63,44.6,44.61,102677.0,35.6515,35.6674,35.6435,35.6515,102677.0
2017-10-05 11:40:00,44.61,44.63,44.61,44.63,139165.0,35.6515,35.6674,35.6515,35.6674,139165.0
2017-10-05 11:45:00,44.63,44.65,44.62,44.63,83271.0,35.6674,35.6834,35.6594,35.6674,83271.0
2017-10-05 11:50:00,44.64,44.64,44.62,44.63,115637.0,35.6754,35.6754,35.6594,35.6674,115637.0
2017-10-05 11:55:00,44.62,44.63,44.6,44.62,573997.0,35.6594,35.6674,35.6435,35.6594,573997.0
2017-10-05 12:00:00,44.62,44.63,44.6,44.63,1207048.0,35.6594,35.6674,35.6435,35.6674,1207048.0
2017-10-05 12:05:00,44.63,44.63,44.61,44.61,81735.0,35.6674,35.6674,35.6515,35.6515,81735.0
2017-10-05 12:10:00,44.61,44.64,44.61,44.63,76179.0,35.6515,35.6754,35.6515,35.6674,76179.0
2017-10-05 12:15:00,44.63,44.65,44.62,44.65,30026.0,35.6674,35.6834,35.6594,35.6834,30026.0
2017-10-05 12:20:00,44.65,44.68,44.64,44.67,54996.0,35.6834,35.7074,35.6754,35.6994,54996.0
2017-10-05 12:25:00,44.67,44.68,44.65,44.66,103448.0,35.6994,35.7074,35.6834,35.6914,103448.0
2017-10-05 12:30:00,44.66,44.67,44.64,44.65,37487.0,35.6914,35.6994,35.6754,35.6834,37487.0
2017-10-05 12:35:00,44.65,44.66,44.64,44.66,38133.0,35.6834,35.6914,35.6754,35.6914,38133.0
2017-10-05 12:40:00,44.66,44.66,44.64,44.65,87786.0,35.6914,35.6914,35.6754,35.6834,87786.0
2017-10-05 12:45:00,44.64,44.67,44.64,44.65,58070.0,35.6754,35.6994,35.6754,35.6834,58070.0
2017-10-05 12:50:00,44.65,44.66,44.63,44.63,44804.0,35.6834,35.6914,35.6674,35.6674,44804.0
2017-10-05 12:55:00,44.63,44.64,44.62,44.63,30018.0,35.6674,35.6754,35.6594,35.6674,30018.0
2017-10-05 13:00:00,44.63,44.63,44.61,44.63,77029.0,35.6674,35.6674,35.6515,35.6674,77029.0
2017-10-05 13:05:00,44.63,44.64,44.62,44.63,359321.0,35.6674,35.6754,35.6594,35.6674,359321.0
2017-10-05 13:10:00,44.63,44.63,44.6,44.6,29879.0,35.6674,35.6674,35.6435,35.6435,29879.0
2017-10-05 13:15:00,44.6,44.61,44.58,44.59,26777.0,35.6435,35.6515,35.6275,35.6355,26777.0
2017-10-05 13:20:00,44.59,44.6,44.58,44.59,88772.0,35.6355,35.6435,35.6275,35.6355,88772.0
2017-10-05 13:25:00,44.58,44.61,44.58,44.59,126164.0,35.6275,35.6515,35.6275,35.6355,126164.0
2017-10-05 13:30:00,44.59,44.6,44.58,44.58,41995.0,35.6355,35.6435,35.6275,35.6275,41995.0
2017-10-05 13:35:00,44.59,44.6,44.58,44.59,27706.0,35.6355,35.6435,35.6275,35.6355,27706.0
2017-10-05 13:40:00,44.59,44.6,44.57,44.58,197013.0,35.6355,35.6435,35.6195,35.6275,197013.0
2017-10-05 13:45:00,44.58,44.6,44.57,44.59,120650.0,35.6275,35.6435,35.6195,35.6355,120650.0
2017-10-05 13:50:00,44.58,44.6,44.58,44.6,164060.0,35.6275,35.6435,35.6275,35.6435,164060.0
2017-10-05 13:55:00,44.6,44.61,44.59,44.6,127628.0,35.6435,35.6515,35.6355,35.6435,127628.0
2017-10-05 14:00:00,44.6,44.61,44.59,44.59,65643.0,35.6435,35.6515,35.6355,35.6355,65643.0
2017-10-05 14:05:00,44.59,44.6,44.58,44.59,25485.0,35.6355,35.6435,35.6275,35.6355,25485.0
2017-10-05 14:10:00,44.59,44.59,44.58,44.59,41893.0,35.6355,35.6355,35.6275,35.6355,41893.0
2017-10-05 14:15:00,44.59,44.59,44.57,44.58,78139.0,35.6355,35.6355,35.6195,35.6275,78139.0
2017-10-05 14:20:00,44.58,44.58,44.57,44.58,70238.0,35.6275,35.6275,35.6195,35.6275,70238.0
2017-10-05 14:25:00,44.58,44.58,44.55,44.56,53035.0,35.6275,35.6275,35.6035,35.6115,53035.0
2017-10-05 14:30:00,44.55,44.57,44.55,44.57,35667.0,35.6035,35.6195,35.6035,35.6195,35667.0
2017-10-05 14:35:00,44.57,44.57,44.54,44.54,71658.0,35.6195,35.6195,35.5955,35.5955,71658.0
2017-10-05 14:40:00,44.55,44.55,44.52,44.53,192320.0,35.6035,35.6035,35.5795,35.5875,192320.0
2017-10-05 14:45:00,44.54,44.55,44.53,44.54,36270.0,35.5955,35.6035,35.5875,35.5955,36270.0
2017-10-05 14:50:00,44.54,44.54,44.53,44.54,27527.0,35.5955,35.5955,35.5875,35.5955,27527.0
2017-10-05 14:55:00,44.54,44.55,44.53,44.54,95980.0,35.5955,35.6035,35.5875,35.5955,95980.0
2017-10-05 15:00:00,44.54,44.59,44.53,44.56,636502.0,35.5955,35.6355,35.5875,35.6115,636502.0
2017-10-05 15:05:00,44.55,44.56,44.54,44.54,64767.0,35.6035,35.6115,35.5955,35.5955,64767.0
2017-10-05 15:10:00,44.55,44.55,44.54,44.55,69071.0,35.6035,35.6035,35.5955,35.6035,69071.0
2017-10-05 15:15:00,44.55,44.57,44.54,44.55,112187.0,35.6035,35.6195,35.5955,35.6035,112187.0
2017-10-05 15:20:00,44.55,44.56,44.54,44.55,62351.0,35.6035,35.6115,35.5955,35.6035,62351.0
2017-10-05 15:25:00,44.55,44.56,44.55,44.55,60525.0,35.6035,35.6115,35.6035,35.6035,60525.0
2017-10-05 15:30:00,44.55,44.56,44.53,44.54,122299.0,35.6035,35.6115,35.5875,35.5955,122299.0
2017-10-05 15:35:00,44.54,44.55,44.53,44.54,92170.0,35.5955,35.6035,35.5875,35.5955,92170.0
2017-10-05 15:40:00,44.54,44.54,44.53,44.54,323319.0,35.5955,35.5955,35.5875,35.5955,323319.0
2017-10-05 15:45:00,44.54,44.54,44.52,44.53,147813.0,35.5955,35.5955,35.5795,35.5875,147813.0
2017-10-05 15:50:00,44.53,44.53,44.5,44.51,296119.0,35.5875,35.5875,35.5635,35.5715,296119.0
2017-10-05 15:55:00,44.51,44.55,44.5,44.55,971758.0,35.5715,35.6035,35.5635,35.6035,971758.0
2017-10-06 09:30:00,44.23,44.23,44.11,44.12,543758.0,35.3478,35.3478,35.2519,35.2599,543758.0
2017-10-06 09:35:00,44.12,44.13,44.06,44.13,186518.0,35.2599,35.2678,35.2119,35.2678,186518.0
2017-10-06 09:40:00,44.13,44.2,44.11,44.2,522205.0,35.2678,35.3238,35.2519,35.3238,522205.0
2017-10-06 09:45:00,44.2,44.2,44.14,44.15,665346.0,35.3238,35.3238,35.2758,35.2838,665346.0
2017-10-06 09:50:00,44.15,44.16,44.12,44.15,296738.0,35.2838,35.2918,35.2599,35.2838,296738.0
2017-10-06 09:55:00,44.15,44.17,44.14,44.16,86547.0,35.2838,35.2998,35.2758,35.2918,86547.0
2017-10-06 10:00:00,44.16,44.19,44.16,44.18,306503.0,35.2918,35.3158,35.2918,35.3078,306503.0
2017-10-06 10:05:00,44.18,44.2,44.16,44.19,104123.0,35.3078,35.3238,35.2918,35.3158,104123.0
2017-10-06 10:10:00,44.19,44.21,44.18,44.2,877716.0,35.3158,35.3318,35.3078,35.3238,877716.0
2017-10-06 10:15:00,44.19,44.22,44.19,44.21,996577.0,35.3158,35.3398,35.3158,35.3318,996577.0
2017-10-06 10:20:00,44.21,44.28,44.2,44.27,288447.0,35.3318,35.3877,35.3238,35.3797,288447.0
2017-10-06 10:25:00,44.27,44.31,44.27,44.31,313449.0,35.3797,35.4117,35.3797,35.4117,313449.0
2017-10-06 10:30:00,44.3,44.32,44.27,44.28,193603.0,35.4037,35.4197,35.3797,35.3877,193603.0
2017-10-06 10:35:00,44.28,44.29,44.25,44.25,335165.0,35.3877,35.3957,35.3637,35.3637,335165.0
2017-10-06 10:40:00,44.26,44.27,44.24,44.27,72466.0,35.3717,35.3797,35.3558,35.3797,72466.0
2017-10-06 10:45:00,44.27,44.28,44.23,44.23,720068.0,35.3797,35.3877,35.3478,35.3478,720068.0
2017-10-06 10:50:00,44.22,44.25,44.19,44.19,706459.0,35.3398,35.3637,35.3158,35.3158,706459.0
2017-10-06 10:55:00,44.2,44.23,44.17,44.21,125038.0,35.3238,35.3478,35.2998,35.3318,125038.0
2017-10-06 11:00:00,44.21,44.21,44.18,44.2,114632.0,35.3318,35.3318,35.3078,35.3238,114632.0
2017-10-06 11:05:00,44.2,44.23,44.19,44.23,1394216.0,35.3238,35.3478,35.3158,35.3478,1394216.0
2017-10-06 11:10:00,44.23,44.25,44.22,44.25,180732.0,35.3478,35.3637,35.3398,35.3637,180732.0
2017-10-06 11:15:00,44.25,44.3,44.25,44.3,140777.0,35.3637,35.4037,35.3637,35.4037,140777.0
2017-10-06 11:20:00,44.29,44.3,44.27,44.29,57676.0,35.3957,35.4037,35.3797,35.3957,57676.0
2017-10-06 11:25:00,44.29,44.3,44.27,44.28,73960.0,35.3957,35.4037,35.3797,35.3877,73960.0
2017-10-06 11:30:00,44.27,44.29,44.26,44.29,112931.0,35.3797,35.3957,35.3717,35.3957,112931.0
2017-10-06 11:35:00,44.29,44.29,44.26,44.27,182632.0,35.3957,35.3957,35.3717,35.3797,182632.0
2017-10-06 11:40:00,44.27,44.28,44.25,44.27,153939.0,35.3797,35.3877,35.3637,35.3797,153939.0
2017-10-06 11:45:00,44.27,44.29,44.27,44.28,150320.0,35.3797,35.3957,35.3797,35.3877,150320.0
2017-10-06 11:50:00,44.28,44.3,44.28,44.29,247979.0,35.3877,35.4037,35.3877,35.3957,247979.0
2017-10-06 11:55:00,44.29,44.3,44.28,44.28,47547.0,35.3957,35.4037,35.3877,35.3877,47547.0
2017-10-06 12:00:00,44.28,44.28,44.26,44.27,40867.0,35.3877,35.3877,35.3717,35.3797,40867.0
2017-10-06 12:05:00,44.28,44.29,44.27,44.29,46849.0,35.3877,35.3957,35.3797,35.3957,46849.0
2017-10-06 12:10:00,44.29,44.29,44.24,44.26,351337.0,35.3957,35.3957,35.3558,35.3717,351337.0
2017-10-06 12:15:00,44.25,44.26,44.24,44.26,61411.0,35.3637,35.3717,35.3558,35.3717,61411.0
2017-10-06 12:20:00,44.26,44.27,44.25,44.27,153777.0,35.3717,35.3797,35.3637,35.3797,153777.0
2017-10-06 12:25:00,44.26,44.27,44.25,44.26,88807.0,35.3717,35.3797,35.3637,35.3717,88807.0
2017-10-06 12:30:00,44.26,44.29,44.26,44.29,79702.0,35.3717,35.3957,35.3717,35.3957,79702.0
2017-10-06 12:35:00,44.29,44.29,44.27,44.29,70190.0,35.3957,35.3957,35.3797,35.3957,70190.0
2017-10-06 12:40:00,44.29,44.31,44.28,44.31,133911.0,35.3957,35.4117,35.3877,35.4117,133911.0
2017-10-06 12:45:00,44.31,44.31,44.3,44.31,61712.0,35.4117,35.4117,35.4037,35.4117,61712.0
2017-10-06 12:50:00,44.31,44.31,44.29,44.29,68936.0,35.4117,35.4117,35.3957,35.3957,68936.0
2017-10-06 12:55:00,44.3,44.32,44.29,44.3,132157.0,35.4037,35.4197,35.3957,35.4037,132157.0
2017-10-06 13:00:00,44.3,44.31,44.29,44.29,53003.0,35.4037,35.4117,35.3957,35.3957,53003.0
2017-10-06 13:05:00,44.3,44.31,44.29,44.3,52494.0,35.4037,35.4117,35.3957,35.4037,52494.0
2017-10-06 13:10:00,44.3,44.31,44.29,44.3,43936.0,35.4037,35.4117,35.3957,35.4037,43936.0
2017-10-06 13:15:00,44.3,44.31,44.29,44.3,46581.0,35.4037,35.4117,35.3957,35.4037,46581.0
2017-10-06 13:20:00,44.31,44.31,44.29,44.29,52307.0,35.4117,35.4117,35.3957,35.3957,52307.0
2017-10-06 13:25:00,44.3,44.31,44.29,44.29,74540.0,35.4037,35.4117,35.3957,35.3957,74540.0
2017-10-06 13:30:00,44.29,44.3,44.26,44.27,58762.0,35.3957,35.4037,35.3717,35.3797,58762.0
2017-10-06 13:35:00,44.27,44.28,44.26,44.26,30543.0,35.3797,35.3877,35.3717,35.3717,30543.0
2017-10-06 13:40:00,44.27,44.29,44.26,44.29,30228.0,35.3797,35.3957,35.3717,35.3957,30228.0
2017-10-06 13:45:00,44.29,44.29,44.26,44.27,30288.0,35.3957,35.3957,35.3717,35.3797,30288.0
2017-10-06 13:50:00,44.27,44.3,44.26,44.3,32294.0,35.3797,35.4037,35.3717,35.4037,32294.0
2017-10-06 13:55:00,44.29,44.3,44.28,44.28,28556.0,35.3957,35.4037,35.3877,35.3877,28556.0
2017-10-06 14:00:00,44.28,44.29,44.27,44.28,42797.0,35.3877,35.3957,35.3797,35.3877,42797.0
2017-10-06 14:05:00,44.28,44.3,44.27,44.28,67956.0,35.3877,35.4037,35.3797,35.3877,67956.0
2017-10-06 14:10:00,44.29,44.31,44.28,44.3,110232.0,35.3957,35.4117,35.3877,35.4037,110232.0
2017-10-06 14:15:00,44.29,44.31,44.29,44.3,82685.0,35.3957,35.4117,35.3957,35.4037,82685.0
2017-10-06 14:20:00,44.3,44.31,44.27,44.3,61309.0,35.4037,35.4117,35.3797,35.4037,61309.0
2017-10-06 14:25:00,44.29,44.31,44.29,44.31,41520.0,35.3957,35.4117,35.3957,35.4117,41520.0
2017-10-06 14:30:00,44.31,44.32,44.3,44.31,115775.0,35.4117,35.4197,35.4037,35.4117,115775.0
2017-10-06 14:35:00,44.31,44.32,44.3,44.32,74447.0,35.4117,35.4197,35.4037,35.4197,74447.0
2017-10-06 14:40:00,44.32,44.33,44.31,44.31,105029.0,35.4197,35.4277,35.4117,35.4117,105029.0
2017-10-06 14:45:00,44.31,44.33,44.3,44.32,45704.0,35.4117,35.4277,35.4037,35.4197,45704.0
2017-10-06 14:50:00,44.32,44.36,44.31,44.35,167157.0,35.4197,35.4517,35.4117,35.4437,167157.0
2017-10-06 14:55:00,44.35,44.35,44.33,44.34,55555.0,35.4437,35.4437,35.4277,35.4357,55555.0
2017-10-06 15:00:00,44.35,44.36,44.33,44.34,83264.0,35.4437,35.4517,35.4277,35.4357,83264.0
2017-10-06 15:05:00,44.33,44.34,44.32,44.34,93960.0,35.4277,35.4357,35.4197,35.4357,93960.0
2017-10-06 15:10:00,44.33,44.34,44.31,44.33,68260.0,35.4277,35.4357,35.4117,35.4277,68260.0
2017-10-06 15:15:00,44.33,44.33,44.31,44.33,82441.0,35.4277,35.4277,35.4117,35.4277,82441.0
2017-10-06 15:20:00,44.33,44.34,44.32,44.34,101795.0,35.4277,35.4357,35.4197,35.4357,101795.0
2017-10-06 15:25:00,44.34,44.34,44.31,44.33,69160.0,35.4357,35.4357,35.4117,35.4277,69160.0
2017-10-06 15:30:00,44.33,44.33,44.32,44.33,82875.0,35.4277,35.4277,35.4197,35.4277,82875.0
2017-10-06 15:35:00,44.32,44.33,44.31,44.33,56522.0,35.4197,35.4277,35.4117,35.4277,56522.0
2017-10-06 15:40:00,44.32,44.33,44.31,44.33,85679.0,35.4197,35.4277,35.4117,35.4277,85679.0
2017-10-06 15:45:00,44.33,44.35,44.32,44.33,179021.0,35.4277,35.4437,35.4197,35.4277,179021.0
2017-10-06 15:50:00,44.34,44.35,44.33,44.33,225288.0,35.4357,35.4437,35.4277,35.4277,225288.0
2017-10-06 15:55:00,44.33,44.35,44.33,44.35,646439.0,35.4277,35.4437,35.4277,35.4437,646439.0
2017-10-09 09:30:00,44.21,44.23,44.18,44.22,481294.0,35.3318,35.3478,35.3078,35.3398,481294.0
2017-10-09 09:35:00,44.21,44.23,44.2,44.21,188678.0,35.3318,35.3478,35.3238,35.3318,188678.0
2017-10-09 09:40:00,44.21,44.22,44.2,44.21,111377.0,35.3318,35.3398,35.3238,35.3318,111377.0
2017-10-09 09:45:00,44.21,44.21,44.18,44.2,656775.0,35.3318,35.3318,35.3078,35.3238,656775.0
2017-10-09 09:50:00,44.21,44.22,44.17,44.19,208121.0,35.3318,35.3398,35.2998,35.3158,208121.0
2017-10-09 09:55:00,44.19,44.2,44.17,44.18,159017.0,35.3158,35.3238,35.2998,35.3078,159017.0
2017-10-09 10:00:00,44.18,44.2,44.16,44.16,179530.0,35.3078,35.3238,35.2918,35.2918,179530.0
2017-10-09 10:05:00,44.16,44.17,44.15,44.16,49792.0,35.2918,35.2998,35.2838,35.2918,49792.0
2017-10-09 10:10:00,44.16,44.17,44.13,44.14,56589.0,35.2918,35.2998,35.2678,35.2758,56589.0
2017-10-09 10:15:00,44.14,44.15,44.13,44.15,62463.0,35.2758,35.2838,35.2678,35.2838,62463.0
2017-10-09 10:20:00,44.14,44.15,44.12,44.13,34636.0,35.2758,35.2838,35.2599,35.2678,34636.0
2017-10-09 10:25:00,44.13,44.13,44.11,44.13,59912.0,35.2678,35.2678,35.2519,35.2678,59912.0
2017-10-09 10:30:00,44.14,44.14,44.12,44.13,40563.0,35.2758,35.2758,35.2599,35.2678,40563.0
2017-10-09 10:35:00,44.13,44.14,44.12,44.14,51137.0,35.2678,35.2758,35.2599,35.2758,51137.0
2017-10-09 10:40:00,44.14,44.14,44.12,44.13,29816.0,35.2758,35.2758,35.2599,35.2678,29816.0
2017-10-09 10:45:00,44.12,44.13,44.11,44.11,46080.0,35.2599,35.2678,35.2519,35.2519,46080.0
2017-10-09 10:50:00,44.11,44.13,44.11,44.12,40000.0,35.2519,35.2678,35.2519,35.2599,40000.0
2017-10-09 10:55:00,44.11,44.14,44.11,44.13,43369.0,35.2519,35.2758,35.2519,35.2678,43369.0
2017-10-09 11:00:00,44.13,44.14,44.12,44.13,40565.0,35.2678,35.2758,35.2599,35.2678,40565.0
2017-10-09 11:05:00,44.12,44.14,44.12,44.14,30954.0,35.2599,35.2758,35.2599,35.2758,30954.0
2017-10-09 11:10:00,44.13,44.14,44.12,44.12,21751.0,35.2678,35.2758,35.2599,35.2599,21751.0
2017-10-09 11:15:00,44.12,44.15,44.12,44.15,60223.0,35.2599,35.2838,35.2599,35.2838,60223.0
2017-10-09 11:20:00,44.14,44.15,44.13,44.15,30731.0,35.2758,35.2838,35.2678,35.2838,30731.0
2017-10-09 11:25:00,44.15,44.16,44.14,44.16,48706.0,35.2838,35.2918,35.2758,35.2918,48706.0
2017-10-09 11:30:00,44.16,44.17,44.15,44.15,88917.0,35.2918,35.2998,35.2838,35.2838,88917.0
2017-10-09 11:35:00,44.16,44.16,44.15,44.15,19370.0,35.2918,35.2918,35.2838,35.2838,19370.0
2017-10-09 11:40:00,44.16,44.16,44.15,44.16,167754.0,35.2918,35.2918,35.2838,35.2918,167754.0
2017-10-09 11:45:00,44.16,44.16,44.15,44.16,69091.0,35.2918,35.2918,35.2838,35.2918,69091.0
2017-10-09 11:50:00,44.16,44.17,44.15,44.16,58763.0,35.2918,35.2998,35.2838,35.2918,58763.0
2017-10-09 11:55:00,44.17,44.18,44.16,44.18,27881.0,35.2998,35.3078,35.2918,35.3078,27881.0
2017-10-09 12:00:00,44.18,44.19,44.17,44.18,121808.0,35.3078,35.3158,35.2998,35.3078,121808.0
2017-10-09 12:05:00,44.17,44.18,44.17,44.18,10451.0,35.2998,35.3078,35.2998,35.3078,10451.0
2017-10-09 12:10:00,44.17,44.18,44.16,44.17,38909.0,35.2998,35.3078,35.2918,35.2998,38909.0
2017-10-09 12:15:00,44.16,44.17,44.16,44.17,51339.0,35.2918,35.2998,35.2918,35.2998,51339.0
2017-10-09 12:20:00,44.16,44.17,44.15,44.16,45990.0,35.2918,35.2998,35.2838,35.2918,45990.0
2017-10-09 12:25:00,44.16,44.17,44.15,44.17,49220.0,35.2918,35.2998,35.2838,35.2998,49220.0
2017-10-09 12:30:00,44.16,44.17,44.16,44.17,20103.0,35.2918,35.2998,35.2918,35.2998,20103.0
2017-10-09 12:35:00,44.16,44.17,44.15,44.16,74752.0,35.2918,35.2998,35.2838,35.2918,74752.0
2017-10-09 12:40:00,44.17,44.19,44.16,44.19,39991.0,35.2998,35.3158,35.2918,35.3158,39991.0
2017-10-09 12:45:00,44.19,44.2,44.18,44.19,45112.0,35.3158,35.3238,35.3078,35.3158,45112.0
2017-10-09 12:50:00,44.2,44.2,44.19,44.19,43658.0,35.3238,35.3238,35.3158,35.3158,43658.0
2017-10-09 12:55:00,44.2,44.2,44.19,44.2,15434.0,35.3238,35.3238,35.3158,35.3238,15434.0
2017-10-09 13:00:00,44.19,44.21,44.19,44.21,114394.0,35.3158,35.3318,35.3158,35.3318,114394.0
2017-10-09 13:05:00,44.2,44.21,44.2,44.21,30471.0,35.3238,35.3318,35.3238,35.3318,30471.0
2017-10-09 13:10:00,44.21,44.22,44.2,44.22,25854.0,35.3318,35.3398,35.3238,35.3398,25854.0
2017-10-09 13:15:00,44.21,44.22,44.21,44.22,27300.0,35.3318,35.3398,35.3318,35.3398,27300.0
2017-10-09 13:20:00,44.21,44.22,44.21,44.22,8400.0,35.3318,35.3398,35.3318,35.3398,8400.0
2017-10-09 13:25:00,44.22,44.22,44.21,44.22,51911.0,35.3398,35.3398,35.3318,35.3398,51911.0
2017-10-09 13:30:00,44.22,44.22,44.2,44.21,40864.0,35.3398,35.3398,35.3238,35.3318,40864.0
2017-10-09 13:35:00,44.21,44.21,44.2,44.2,13836.0,35.3318,35.3318,35.3238,35.3238,13836.0
2017-10-09 13:40:00,44.21,44.22,44.2,44.21,17892.0,35.3318,35.3398,35.3238,35.3318,17892.0
2017-10-09 13:45:00,44.22,44.22,44.2,44.21,29723.0,35.3398,35.3398,35.3238,35.3318,29723.0
2017-10-09 13:50:00,44.22,44.22,44.21,44.22,12144.0,35.3398,35.3398,35.3318,35.3398,12144.0
2017-10-09 13:55:00,44.22,44.22,44.2,44.22,35058.0,35.3398,35.3398,35.3238,35.3398,35058.0
2017-10-09 14:00:00,44.22,44.23,44.21,44.23,19967.0,35.3398,35.3478,35.3318,35.3478,19967.0
2017-10-09 14:05:00,44.23,44.23,44.22,44.23,39647.0,35.3478,35.3478,35.3398,35.3478,39647.0
2017-10-09 14:10:00,44.23,44.23,44.21,44.23,123056.0,35.3478,35.3478,35.3318,35.3478,123056.0
2017-10-09 14:15:00,44.23,44.23,44.2,44.21,64513.0,35.3478,35.3478,35.3238,35.3318,64513.0
2017-10-09 14:20:00,44.22,44.22,44.2,44.2,39272.0,35.3398,35.3398,35.3238,35.3238,39272.0
2017-10-09 14:25:00,44.21,44.22,44.2,44.22,73778.0,35.3318,35.3398,35.3238,35.3398,73778.0
2017-10-09 14:30:00,44.22,44.22,44.2,44.2,42826.0,35.3398,35.3398,35.3238,35.3238,42826.0
2017-10-09 14:35:00,44.2,44.21,44.19,44.2,68535.0,35.3238,35.3318,35.3158,35.3238,68535.0
2017-10-09 14:40:00,44.21,44.21,44.2,44.21,17572.0,35.3318,35.3318,35.3238,35.3318,17572.0
2017-10-09 14:45:00,44.21,44.22,44.2,44.21,50105.0,35.3318,35.3398,35.3238,35.3318,50105.0
2017-10-09 14:50:00,44.2,44.22,44.2,44.21,116205.0,35.3238,35.3398,35.3238,35.3318,116205.0
2017-10-09 14:55:00,44.21,44.22,44.2,44.2,77435.0,35.3318,35.3398,35.3238,35.3238,77435.0
2017-10-09 15:00:00,44.2,44.2,44.18,44.18,106035.0,35.3238,35.3238,35.3078,35.3078,106035.0
2017-10-09 15:05:00,44.19,44.19,44.18,44.19,22195.0,35.3158,35.3158,35.3078,35.3158,22195.0
2017-10-09 15:10:00,44.19,44.19,44.15,44.15,73493.0,35.3158,35.3158,35.2838,35.2838,73493.0
2017-10-09 15:15:00,44.15,44.18,44.15,44.17,114939.0,35.2838,35.3078,35.2838,35.2998,114939.0
2017-10-09 15:20:00,44.17,44.17,44.16,44.17,40729.0,35.2998,35.2998,35.2918,35.2998,40729.0
2017-10-09 15:25:00,44.16,44.18,44.16,44.18,38462.0,35.2918,35.3078,35.2918,35.3078,38462.0
2017-10-09 15:30:00,44.17,44.18,44.17,44.18,49253.0,35.2998,35.3078,35.2998,35.3078,49253.0
2017-10-09 15:35:00,44.17,44.19,44.17,44.18,103712.0,35.2998,35.3158,35.2998,35.3078,103712.0
2017-10-09 15:40:00,44.18,44.18,44.16,44.18,99230.0,35.3078,35.3078,35.2918,35.3078,99230.0
2017-10-09 15:45:00,44.17,44.18,44.17,44.18,112851.0,35.2998,35.3078,35.2998,35.3078,112851.0
2017-10-09 15:50:00,44.18,44.21,44.17,44.21,165120.0,35.3078,35.3318,35.2998,35.3318,165120.0
2017-10-09 15:55:00,44.21,44.23,44.2,44.22,510662.0,35.3318,35.3478,35.3238,35.3398,510662.0
2017-10-10 09:30:00,44.57,44.6,44.53,44.59,419472.0,35.6195,35.6435,35.5875,35.6355,419472.0
2017-10-10 09:35:00,44.6,44.63,44.58,44.63,801553.0,35.6435,35.6674,35.6275,35.6674,801553.0
2017-10-10 09:40:00,44.63,44.68,44.63,44.66,597090.0,35.6674,35.7074,35.6674,35.6914,597090.0
2017-10-10 09:45:00,44.66,44.67,44.64,44.66,184224.0,35.6914,35.6994,35.6754,35.6914,184224.0
2017-10-10 09:50:00,44.66,44.66,44.65,44.66,519694.0,35.6914,35.6914,35.6834,35.6914,519694.0
2017-10-10 09:55:00,44.66,44.66,44.64,44.65,130416.0,35.6914,35.6914,35.6754,35.6834,130416.0
2017-10-10 10:00:00,44.65,44.65,44.61,44.62,297518.0,35.6834,35.6834,35.6515,35.6594,297518.0
2017-10-10 10:05:00,44.62,44.62,44.59,44.59,65420.0,35.6594,35.6594,35.6355,35.6355,65420.0
2017-10-10 10:10:00,44.59,44.6,44.56,44.57,63079.0,35.6355,35.6435,35.6115,35.6195,63079.0
2017-10-10 10:15:00,44.57,44.57,44.54,44.55,200367.0,35.6195,35.6195,35.5955,35.6035,200367.0
2017-10-10 10:20:00,44.54,44.55,44.52,44.54,175154.0,35.5955,35.6035,35.5795,35.5955,175154.0
2017-10-10 10:25:00,44.54,44.58,44.53,44.58,594435.0,35.5955,35.6275,35.5875,35.6275,594435.0
2017-10-10 10:30:00,44.58,44.59,44.55,44.57,99798.0,35.6275,35.6355,35.6035,35.6195,99798.0
2017-10-10 10:35:00,44.56,44.56,44.54,44.54,80171.0,35.6115,35.6115,35.5955,35.5955,80171.0
2017-10-10 10:40:00,44.55,44.59,44.54,44.59,67347.0,35.6035,35.6355,35.5955,35.6355,67347.0
2017-10-10 10:45:00,44.58,44.59,44.57,44.59,77583.0,35.6275,35.6355,35.6195,35.6355,77583.0
2017-10-10 10:50:00,44.59,44.6,44.58,44.6,71448.0,35.6355,35.6435,35.6275,35.6435,71448.0
2017-10-10 10:55:00,44.6,44.61,44.59,44.59,113610.0,35.6435,35.6515,35.6355,35.6355,113610.0
2017-10-10 11:00:00,44.59,44.6,44.59,44.59,53289.0,35.6355,35.6435,35.6355,35.6355,53289.0
2017-10-10 11:05:00,44.59,44.6,44.58,44.6,207500.0,35.6355,35.6435,35.6275,35.6435,207500.0
2017-10-10 11:10:00,44.6,44.6,44.58,44.58,41614.0,35.6435,35.6435,35.6275,35.6275,41614.0
2017-10-10 11:15:00,44.59,44.6,44.58,44.59,43940.0,35.6355,35.6435,35.6275,35.6355,43940.0
2017-10-10 11:20:00,44.59,44.6,44.56,44.58,58427.0,35.6355,35.6435,35.6115,35.6275,58427.0
2017-10-10 11:25:00,44.58,44.59,44.56,44.59,27119.0,35.6275,35.6355,35.6115,35.6355,27119.0
2017-10-10 11:30:00,44.59,44.61,44.59,44.61,65072.0,35.6355,35.6515,35.6355,35.6515,65072.0
2017-10-10 11:35:00,44.61,44.61,44.58,44.61,86749.0,35.6515,35.6515,35.6275,35.6515,86749.0
2017-10-10 11:40:00,44.61,44.62,44.59,44.6,35460.0,35.6515,35.6594,35.6355,35.6435,35460.0
2017-10-10 11:45:00,44.6,44.61,44.59,44.61,87064.0,35.6435,35.6515,35.6355,35.6515,87064.0
2017-10-10 11:50:00,44.61,44.61,44.59,44.6,34649.0,35.6515,35.6515,35.6355,35.6435,34649.0
2017-10-10 11:55:00,44.6,44.6,44.55,44.57,54434.0,35.6435,35.6435,35.6035,35.6195,54434.0
2017-10-10 12:00:00,44.57,44.58,44.56,44.57,71185.0,35.6195,35.6275,35.6115,35.6195,71185.0
2017-10-10 12:05:00,44.57,44.59,44.55,44.56,53954.0,35.6195,35.6355,35.6035,35.6115,53954.0
2017-10-10 12:10:00,44.56,44.56,44.54,44.54,48506.0,35.6115,35.6115,35.5955,35.5955,48506.0
2017-10-10 12:15:00,44.55,44.55,44.53,44.53,28509.0,35.6035,35.6035,35.5875,35.5875,28509.0
2017-10-10 12:20:00,44.54,44.57,44.53,44.56,39678.0,35.5955,35.6195,35.5875,35.6115,39678.0
2017-10-10 12:25:00,44.57,44.58,44.56,44.57,123137.0,35.6195,35.6275,35.6115,35.6195,123137.0
2017-10-10 12:30:00,44.57,44.59,44.57,44.59,85035.0,35.6195,35.6355,35.6195,35.6355,85035.0
2017-10-10 12:35:00,44.59,44.59,44.58,44.59,13767.0,35.6355,35.6355,35.6275,35.6355,13767.0
2017-10-10 12:40:00,44.59,44.61,44.58,44.61,84440.0,35.6355,35.6515,35.6275,35.6515,84440.0
2017-10-10 12:45:00,44.61,44.61,44.59,44.6,50635.0,35.6515,35.6515,35.6355,35.6435,50635.0
2017-10-10 12:50:00,44.6,44.61,44.59,44.6,46086.0,35.6435,35.6515,35.6355,35.6435,46086.0
2017-10-10 12:55:00,44.6,44.61,44.59,44.61,30124.0,35.6435,35.6515,35.6355,35.6515,30124.0
2017-10-10 13:00:00,44.61,44.61,44.58,44.59,113119.0,35.6515,35.6515,35.6275,35.6355,113119.0
2017-10-10 13:05:00,44.59,44.61,44.58,44.6,47643.0,35.6355,35.6515,35.6275,35.6435,47643.0
2017-10-10 13:10:00,44.61,44.63,44.6,44.62,54529.0,35.6515,35.6674,35.6435,35.6594,54529.0
2017-10-10 13:15:00,44.62,44.63,44.6,44.62,292972.0,35.6594,35.6674,35.6435,35.6594,292972.0
2017-10-10 13:20:00,44.61,44.62,44.61,44.62,15183.0,35.6515,35.6594,35.6515,35.6594,15183.0
2017-10-10 13:25:00,44.62,44.62,44.6,44.61,24944.0,35.6594,35.6594,35.6435,35.6515,24944.0
2017-10-10 13:30:00,44.61,44.62,44.6,44.61,56973.0,35.6515,35.6594,35.6435,35.6515,56973.0
2017-10-10 13:35:00,44.61,44.62,44.57,44.62,112899.0,35.6515,35.6594,35.6195,35.6594,112899.0
2017-10-10 13:40:00,44.62,44.64,44.61,44.62,83677.0,35.6594,35.6754,35.6515,35.6594,83677.0
2017-10-10 13:45:00,44.62,44.62,44.6,44.62,105378.0,35.6594,35.6594,35.6435,35.6594,105378.0
2017-10-10 13:50:00,44.62,44.62,44.6,44.6,60494.0,35.6594,35.6594,35.6435,35.6435,60494.0
2017-10-10 13:55:00,44.61,44.61,44.59,44.59,31302.0,35.6515,35.6515,35.6355,35.6355,31302.0
2017-10-10 14:00:00,44.59,44.62,44.59,44.6,120491.0,35.6355,35.6594,35.6355,35.6435,120491.0
2017-10-10 14:05:00,44.61,44.61,44.59,44.59,55540.0,35.6515,35.6515,35.6355,35.6355,55540.0
2017-10-10 14:10:00,44.59,44.6,44.58,44.59,49466.0,35.6355,35.6435,35.6275,35.6355,49466.0
2017-10-10 14:15:00,44.59,44.6,44.58,44.6,37196.0,35.6355,35.6435,35.6275,35.6435,37196.0
2017-10-10 14:20:00,44.59,44.6,44.59,44.6,73984.0,35.6355,35.6435,35.6355,35.6435,73984.0
2017-10-10 14:25:00,44.6,44.6,44.59,44.59,39449.0,35.6435,35.6435,35.6355,35.6355,39449.0
2017-10-10 14:30:00,44.6,44.62,44.59,44.62,43487.0,35.6435,35.6594,35.6355,35.6594,43487.0
2017-10-10 14:35:00,44.62,44.62,44.6,44.61,57407.0,35.6594,35.6594,35.6435,35.6515,57407.0
2017-10-10 14:40:00,44.61,44.61,44.6,44.61,28881.0,35.6515,35.6515,35.6435,35.6515,28881.0
2017-10-10 14:45:00,44.61,44.62,44.6,44.62,70763.0,35.6515,35.6594,35.6435,35.6594,70763.0
2017-10-10 14:50:00,44.62,44.62,44.6,44.61,51082.0,35.6594,35.6594,35.6435,35.6515,51082.0
2017-10-10 14:55:00,44.61,44.61,44.59,44.61,54946.0,35.6515,35.6515,35.6355,35.6515,54946.0
2017-10-10 15:00:00,44.61,44.62,44.6,44.62,116616.0,35.6515,35.6594,35.6435,35.6594,116616.0
2017-10-10 15:05:00,44.62,44.62,44.61,44.62,45098.0,35.6594,35.6594,35.6515,35.6594,45098.0
2017-10-10 15:10:00,44.62,44.63,44.61,44.63,50617.0,35.6594,35.6674,35.6515,35.6674,50617.0
2017-10-10 15:15:00,44.63,44.63,44.61,44.62,71477.0,35.6674,35.6674,35.6515,35.6594,71477.0
2017-10-10 15:20:00,44.62,44.62,44.61,44.62,74835.0,35.6594,35.6594,35.6515,35.6594,74835.0
2017-10-10 15:25:00,44.62,44.62,44.61,44.62,33198.0,35.6594,35.6594,35.6515,35.6594,33198.0
2017-10-10 15:30:00,44.62,44.63,44.61,44.62,72402.0,35.6594,35.6674,35.6515,35.6594,72402.0
2017-10-10 15:35:00,44.62,44.63,44.61,44.63,89349.0,35.6594,35.6674,35.6515,35.6674,89349.0
2017-10-10 15:40:00,44.63,44.64,44.62,44.64,86312.0,35.6674,35.6754,35.6594,35.6754,86312.0
2017-10-10 15:45:00,44.64,44.64,44.62,44.64,146930.0,35.6754,35.6754,35.6594,35.6754,146930.0
2017-10-10 15:50:00,44.64,44.64,44.62,44.63,99655.0,35.6754,35.6754,35.6594,35.6674,99655.0
2017-10-10 15:55:00,44.63,44.65,44.62,44.64,656558.0,35.6674,35.6834,35.6594,35.6754,656558.0
2017-10-11 09:30:00,44.57,44.62,44.57,44.59,253487.0,35.6195,35.6594,35.6195,35.6355,253487.0
2017-10-11 09:35:00,44.6,44.63,44.59,44.6,208508.0,35.6435,35.6674,35.6355,35.6435,208508.0
2017-10-11 09:40:00,44.6,44.61,44.58,44.59,66049.0,35.6435,35.6515,35.6275,35.6355,66049.0
2017-10-11 09:45:00,44.59,44.6,44.58,44.59,40838.0,35.6355,35.6435,35.6275,35.6355,40838.0
2017-10-11 09:50:00,44.59,44.6,44.57,44.57,124077.0,35.6355,35.6435,35.6195,35.6195,124077.0
2017-10-11 09:55:00,44.57,44.6,44.57,44.6,88002.0,35.6195,35.6435,35.6195,35.6435,88002.0
2017-10-11 10:00:00,44.59,44.63,44.58,44.63,73098.0,35.6355,35.6674,35.6275,35.6674,73098.0
2017-10-11 10:05:00,44.63,44.64,44.62,44.64,63910.0,35.6674,35.6754,35.6594,35.6754,63910.0
2017-10-11 10:10:00,44.64,44.64,44.61,44.62,48461.0,35.6754,35.6754,35.6515,35.6594,48461.0
2017-10-11 10:15:00,44.62,44.62,44.6,44.62,74925.0,35.6594,35.6594,35.6435,35.6594,74925.0
2017-10-11 10:20:00,44.62,44.64,44.61,44.64,168762.0,35.6594,35.6754,35.6515,35.6754,168762.0
2017-10-11 10:25:00,44.64,44.64,44.62,44.63,88267.0,35.6754,35.6754,35.6594,35.6674,88267.0
2017-10-11 10:30:00,44.62,44.65,44.62,44.63,34567.0,35.6594,35.6834,35.6594,35.6674,34567.0
2017-10-11 10:35:00,44.63,44.65,44.63,44.64,55649.0,35.6674,35.6834,35.6674,35.6754,55649.0
2017-10-11 10:40:00,44.64,44.65,44.63,44.65,190373.0,35.6754,35.6834,35.6674,35.6834,190373.0
2017-10-11 10:45:00,44.65,44.66,44.63,44.64,59421.0,35.6834,35.6914,35.6674,35.6754,59421.0
2017-10-11 10:50:00,44.63,44.65,44.62,44.64,92916.0,35.6674,35.6834,35.6594,35.6754,92916.0
2017-10-11 10:55:00,44.64,44.65,44.63,44.65,225458.0,35.6754,35.6834,35.6674,35.6834,225458.0
2017-10-11 11:00:00,44.65,44.66,44.64,44.65,46113.0,35.6834,35.6914,35.6754,35.6834,46113.0
2017-10-11 11:05:00,44.66,44.67,44.65,44.66,142500.0,35.6914,35.6994,35.6834,35.6914,142500.0
2017-10-11 11:10:00,44.66,44.67,44.65,44.66,151446.0,35.6914,35.6994,35.6834,35.6914,151446.0
2017-10-11 11:15:00,44.66,44.66,44.64,44.65,39890.0,35.6914,35.6914,35.6754,35.6834,39890.0
2017-10-11 11:20:00,44.65,44.65,44.63,44.64,71324.0,35.6834,35.6834,35.6674,35.6754,71324.0
2017-10-11 11:25:00,44.63,44.66,44.63,44.65,136438.0,35.6674,35.6914,35.6674,35.6834,136438.0
2017-10-11 11:30:00,44.64,44.67,44.64,44.66,84686.0,35.6754,35.6994,35.6754,35.6914,84686.0
2017-10-11 11:35:00,44.66,44.67,44.65,44.66,35420.0,35.6914,35.6994,35.6834,35.6914,35420.0
2017-10-11 11:40:00,44.66,44.66,44.63,44.65,124642.0,35.6914,35.6914,35.6674,35.6834,124642.0
2017-10-11 11:45:00,44.65,44.65,44.63,44.64,78641.0,35.6834,35.6834,35.6674,35.6754,78641.0
2017-10-11 11:50:00,44.64,44.65,44.63,44.64,42627.0,35.6754,35.6834,35.6674,35.6754,42627.0
2017-10-11 11:55:00,44.63,44.64,44.63,44.64,30977.0,35.6674,35.6754,35.6674,35.6754,30977.0
2017-10-11 12:00:00,44.63,44.66,44.63,44.65,84336.0,35.6674,35.6914,35.6674,35.6834,84336.0
2017-10-11 12:05:00,44.66,44.66,44.62,44.63,76218.0,35.6914,35.6914,35.6594,35.6674,76218.0
2017-10-11 12:10:00,44.63,44.63,44.62,44.63,91843.0,35.6674,35.6674,35.6594,35.6674,91843.0
2017-10-11 12:15:00,44.63,44.64,44.62,44.64,61592.0,35.6674,35.6754,35.6594,35.6754,61592.0
2017-10-11 12:20:00,44.63,44.64,44.63,44.64,37069.0,35.6674,35.6754,35.6674,35.6754,37069.0
2017-10-11 12:25:00,44.63,44.65,44.63,44.63,86414.0,35.6674,35.6834,35.6674,35.6674,86414.0
2017-10-11 12:30:00,44.63,44.65,44.63,44.64,77706.0,35.6674,35.6834,35.6674,35.6754,77706.0
2017-10-11 12:35:00,44.64,44.65,44.64,44.64,36545.0,35.6754,35.6834,35.6754,35.6754,36545.0
2017-10-11 12:40:00,44.64,44.65,44.64,44.64,25987.0,35.6754,35.6834,35.6754,35.6754,25987.0
2017-10-11 12:45:00,44.64,44.65,44.64,44.65,22927.0,35.6754,35.6834,35.6754,35.6834,22927.0
2017-10-11 12:50:00,44.65,44.66,44.63,44.64,140867.0,35.6834,35.6914,35.6674,35.6754,140867.0
2017-10-11 12:55:00,44.64,44.65,44.64,44.65,18504.0,35.6754,35.6834,35.6754,35.6834,18504.0
2017-10-11 13:00:00,44.65,44.65,44.64,44.65,50328.0,35.6834,35.6834,35.6754,35.6834,50328.0
2017-10-11 13:05:00,44.65,44.67,44.64,44.66,2952200.0,35.6834,35.6994,35.6754,35.6914,2952200.0
2017-10-11 13:10:00,44.67,44.68,44.65,44.66,48784.0,35.6994,35.7074,35.6834,35.6914,48784.0
2017-10-11 13:15:00,44.65,44.67,44.65,44.66,25998.0,35.6834,35.6994,35.6834,35.6914,25998.0
2017-10-11 13:20:00,44.66,44.66,44.64,44.65,48559.0,35.6914,35.6914,35.6754,35.6834,48559.0
2017-10-11 13:25:00,44.64,44.65,44.63,44.65,32268.0,35.6754,35.6834,35.6674,35.6834,32268.0
2017-10-11 13:30:00,44.64,44.64,44.62,44.63,33533.0,35.6754,35.6754,35.6594,35.6674,33533.0
2017-10-11 13:35:00,44.64,44.64,44.62,44.64,36122.0,35.6754,35.6754,35.6594,35.6754,36122.0
2017-10-11 13:40:00,44.64,44.64,44.63,44.64,59037.0,35.6754,35.6754,35.6674,35.6754,59037.0
2017-10-11 13:45:00,44.64,44.64,44.63,44.64,45987.0,35.6754,35.6754,35.6674,35.6754,45987.0
2017-10-11 13:50:00,44.63,44.64,44.62,44.63,65696.0,35.6674,35.6754,35.6594,35.6674,65696.0
2017-10-11 13:55:00,44.63,44.64,44.6,44.61,143516.0,35.6674,35.6754,35.6435,35.6515,143516.0
2017-10-11 14:00:00,44.61,44.69,44.61,44.66,397541.0,35.6515,35.7154,35.6515,35.6914,397541.0
2017-10-11 14:05:00,44.66,44.7,44.66,44.69,250998.0,35.6914,35.7234,35.6914,35.7154,250998.0
2017-10-11 14:10:00,44.69,44.69,44.67,44.69,78508.0,35.7154,35.7154,35.6994,35.7154,78508.0
2017-10-11 14:15:00,44.69,44.72,44.68,44.7,157327.0,35.7154,35.7394,35.7074,35.7234,157327.0
2017-10-11 14:20:00,44.71,44.71,44.67,44.69,57991.0,35.7314,35.7314,35.6994,35.7154,57991.0
2017-10-11 14:25:00,44.69,44.69,44.67,44.68,55908.0,35.7154,35.7154,35.6994,35.7074,55908.0
2017-10-11 14:30:00,44.69,44.69,44.67,44.68,39590.0,35.7154,35.7154,35.6994,35.7074,39590.0
2017-10-11 14:35:00,44.69,44.7,44.68,44.69,100380.0,35.7154,35.7234,35.7074,35.7154,100380.0
2017-10-11 14:40:00,44.69,44.7,44.67,44.69,59278.0,35.7154,35.7234,35.6994,35.7154,59278.0
2017-10-11 14:45:00,44.68,44.69,44.68,44.69,36994.0,35.7074,35.7154,35.7074,35.7154,36994.0
2017-10-11 14:50:00,44.69,44.69,44.68,44.69,25294.0,35.7154,35.7154,35.7074,35.7154,25294.0
2017-10-11 14:55:00,44.69,44.71,44.68,44.7,75023.0,35.7154,35.7314,35.7074,35.7234,75023.0
2017-10-11 15:00:00,44.7,44.71,44.69,44.7,86851.0,35.7234,35.7314,35.7154,35.7234,86851.0
2017-10-11 15:05:00,44.7,44.72,44.69,44.72,122296.0,35.7234,35.7394,35.7154,35.7394,122296.0
2017-10-11 15:10:00,44.72,44.75,44.71,44.75,228704.0,35.7394,35.7633,35.7314,35.7633,228704.0
2017-10-11 15:15:00,44.75,44.75,44.74,44.75,77267.0,35.7633,35.7633,35.7553,35.7633,77267.0
2017-10-11 15:20:00,44.75,44.75,44.73,44.74,119265.0,35.7633,35.7633,35.7474,35.7553,119265.0
2017-10-11 15:25:00,44.73,44.75,44.73,44.75,43628.0,35.7474,35.7633,35.7474,35.7633,43628.0
2017-10-11 15:30:00,44.75,44.77,44.74,44.76,345981.0,35.7633,35.7793,35.7553,35.7713,345981.0
2017-10-11 15:35:00,44.76,44.77,44.75,44.77,245722.0,35.7713,35.7793,35.7633,35.7793,245722.0
2017-10-11 15:40:00,44.76,44.77,44.75,44.76,120111.0,35.7713,35.7793,35.7633,35.7713,120111.0
2017-10-11 15:45:00,44.76,44.76,44.75,44.76,64889.0,35.7713,35.7713,35.7633,35.7713,64889.0
2017-10-11 15:50:00,44.76,44.79,44.76,44.77,919383.0,35.7713,35.7953,35.7713,35.7793,919383.0
2017-10-11 15:55:00,44.77,44.79,44.76,44.77,505849.0,35.7793,35.7953,35.7713,35.7793,505849.0
2017-10-12 09:30:00,44.79,44.84,44.75,44.8,351602.0,35.7953,35.8353,35.7633,35.8033,351602.0
2017-10-12 09:35:00,44.8,44.81,44.79,44.81,152133.0,35.8033,35.8113,35.7953,35.8113,152133.0
2017-10-12 09:40:00,44.81,44.81,44.79,44.8,185685.0,35.8113,35.8113,35.7953,35.8033,185685.0
2017-10-12 09:45:00,44.8,44.81,44.78,44.8,121545.0,35.8033,35.8113,35.7873,35.8033,121545.0
2017-10-12 09:50:00,44.8,44.8,44.78,44.79,114597.0,35.8033,35.8033,35.7873,35.7953,114597.0
2017-10-12 09:55:00,44.79,44.81,44.78,44.79,62092.0,35.7953,35.8113,35.7873,35.7953,62092.0
2017-10-12 10:00:00,44.78,44.79,44.76,44.79,109002.0,35.7873,35.7953,35.7713,35.7953,109002.0
2017-10-12 10:05:00,44.78,44.79,44.77,44.77,170441.0,35.7873,35.7953,35.7793,35.7793,170441.0
2017-10-12 10:10:00,44.77,44.8,44.77,44.8,107325.0,35.7793,35.8033,35.7793,35.8033,107325.0
2017-10-12 10:15:00,44.8,44.82,44.79,44.81,158143.0,35.8033,35.8193,35.7953,35.8113,158143.0
2017-10-12 10:20:00,44.82,44.82,44.81,44.82,49029.0,35.8193,35.8193,35.8113,35.8193,49029.0
2017-10-12 10:25:00,44.81,44.82,44.81,44.81,45214.0,35.8113,35.8193,35.8113,35.8113,45214.0
2017-10-12 10:30:00,44.82,44.83,44.81,44.83,68513.0,35.8193,35.8273,35.8113,35.8273,68513.0
2017-10-12 10:35:00,44.83,44.84,44.82,44.83,72288.0,35.8273,35.8353,35.8193,35.8273,72288.0
2017-10-12 10:40:00,44.82,44.83,44.82,44.82,54358.0,35.8193,35.8273,35.8193,35.8193,54358.0
2017-10-12 10:45:00,44.82,44.83,44.81,44.82,129250.0,35.8193,35.8273,35.8113,35.8193,129250.0
2017-10-12 10:50:00,44.83,44.83,44.82,44.82,48724.0,35.8273,35.8273,35.8193,35.8193,48724.0
2017-10-12 10:55:00,44.83,44.83,44.81,44.82,44628.0,35.8273,35.8273,35.8113,35.8193,44628.0
2017-10-12 11:00:00,44.81,44.83,44.81,44.83,83485.0,35.8113,35.8273,35.8113,35.8273,83485.0
2017-10-12 11:05:00,44.83,44.84,44.82,44.84,56217.0,35.8273,35.8353,35.8193,35.8353,56217.0
2017-10-12 11:10:00,44.84,44.84,44.82,44.84,57355.0,35.8353,35.8353,35.8193,35.8353,57355.0
2017-10-12 11:15:00,44.84,44.84,44.82,44.83,38380.0,35.8353,35.8353,35.8193,35.8273,38380.0
2017-10-12 11:20:00,44.82,44.84,44.82,44.84,166664.0,35.8193,35.8353,35.8193,35.8353,166664.0
2017-10-12 11:25:00,44.83,44.84,44.82,44.83,44653.0,35.8273,35.8353,35.8193,35.8273,44653.0
2017-10-12 11:30:00,44.82,44.84,44.82,44.84,72369.0,35.8193,35.8353,35.8193,35.8353,72369.0
2017-10-12 11:35:00,44.84,44.85,44.83,44.84,65222.0,35.8353,35.8433,35.8273,35.8353,65222.0
2017-10-12 11:40:00,44.84,44.85,44.83,44.84,41636.0,35.8353,35.8433,35.8273,35.8353,41636.0
2017-10-12 11:45:00,44.85,44.85,44.83,44.84,72259.0,35.8433,35.8433,35.8273,35.8353,72259.0
2017-10-12 11:50:00,44.84,44.86,44.84,44.86,58515.0,35.8353,35.8512,35.8353,35.8512,58515.0
2017-10-12 11:55:00,44.86,44.86,44.85,44.86,37145.0,35.8512,35.8512,35.8433,35.8512,37145.0
2017-10-12 12:00:00,44.86,44.86,44.85,44.86,63624.0,35.8512,35.8512,35.8433,35.8512,63624.0
2017-10-12 12:05:00,44.86,44.86,44.85,44.86,65398.0,35.8512,35.8512,35.8433,35.8512,65398.0
2017-10-12 12:10:00,44.86,44.87,44.84,44.85,85688.0,35.8512,35.8592,35.8353,35.8433,85688.0
2017-10-12 12:15:00,44.85,44.85,44.83,44.84,61736.0,35.8433,35.8433,35.8273,35.8353,61736.0
2017-10-12 12:20:00,44.83,44.83,44.82,44.83,30026.0,35.8273,35.8273,35.8193,35.8273,30026.0
2017-10-12 12:25:00,44.82,44.83,44.81,44.81,51395.0,35.8193,35.8273,35.8113,35.8113,51395.0
2017-10-12 12:30:00,44.82,44.84,44.81,44.83,87608.0,35.8193,35.8353,35.8113,35.8273,87608.0
2017-10-12 12:35:00,44.83,44.84,44.81,44.82,48847.0,35.8273,35.8353,35.8113,35.8193,48847.0
2017-10-12 12:40:00,44.81,44.82,44.81,44.82,40578.0,35.8113,35.8193,35.8113,35.8193,40578.0
2017-10-12 12:45:00,44.82,44.82,44.78,44.79,84294.0,35.8193,35.8193,35.7873,35.7953,84294.0
2017-10-12 12:50:00,44.79,44.8,44.78,44.79,57428.0,35.7953,35.8033,35.7873,35.7953,57428.0
2017-10-12 12:55:00,44.79,44.79,44.77,44.79,85182.0,35.7953,35.7953,35.7793,35.7953,85182.0
2017-10-12 13:00:00,44.79,44.8,44.78,44.79,35761.0,35.7953,35.8033,35.7873,35.7953,35761.0
2017-10-12 13:05:00,44.79,44.8,44.78,44.8,37810.0,35.7953,35.8033,35.7873,35.8033,37810.0
2017-10-12 13:10:00,44.8,44.8,44.79,44.8,65959.0,35.8033,35.8033,35.7953,35.8033,65959.0
2017-10-12 13:15:00,44.8,44.8,44.79,44.8,41165.0,35.8033,35.8033,35.7953,35.8033,41165.0
2017-10-12 13:20:00,44.8,44.82,44.79,44.82,59303.0,35.8033,35.8193,35.7953,35.8193,59303.0
2017-10-12 13:25:00,44.81,44.83,44.81,44.82,96058.0,35.8113,35.8273,35.8113,35.8193,96058.0
2017-10-12 13:30:00,44.83,44.83,44.79,44.81,69641.0,35.8273,35.8273,35.7953,35.8113,69641.0
2017-10-12 13:35:00,44.8,44.82,44.8,44.81,83316.0,35.8033,35.8193,35.8033,35.8113,83316.0
2017-10-12 13:40:00,44.8,44.81,44.79,44.8,181175.0,35.8033,35.8113,35.7953,35.8033,181175.0
2017-10-12 13:45:00,44.81,44.82,44.8,44.81,69400.0,35.8113,35.8193,35.8033,35.8113,69400.0
2017-10-12 13:50:00,44.81,44.81,44.8,44.8,72116.0,35.8113,35.8113,35.8033,35.8033,72116.0
2017-10-12 13:55:00,44.8,44.82,44.8,44.8,65286.0,35.8033,35.8193,35.8033,35.8033,65286.0
2017-10-12 14:00:00,44.8,44.82,44.8,44.81,55643.0,35.8033,35.8193,35.8033,35.8113,55643.0
2017-10-12 14:05:00,44.82,44.82,44.8,44.81,77515.0,35.8193,35.8193,35.8033,35.8113,77515.0
2017-10-12 14:10:00,44.8,44.81,44.8,44.81,106407.0,35.8033,35.8113,35.8033,35.8113,106407.0
2017-10-12 14:15:00,44.8,44.83,44.8,44.8,108648.0,35.8033,35.8273,35.8033,35.8033,108648.0
2017-10-12 14:20:00,44.8,44.81,44.8,44.8,51947.0,35.8033,35.8113,35.8033,35.8033,51947.0
2017-10-12 14:25:00,44.8,44.81,44.8,44.8,76275.0,35.8033,35.8113,35.8033,35.8033,76275.0
2017-10-12 14:30:00,44.8,44.82,44.8,44.81,110756.0,35.8033,35.8193,35.8033,35.8113,110756.0
2017-10-12 14:35:00,44.81,44.82,44.8,44.81,83172.0,35.8113,35.8193,35.8033,35.8113,83172.0
2017-10-12 14:40:00,44.82,44.82,44.79,44.79,94617.0,35.8193,35.8193,35.7953,35.7953,94617.0
2017-10-12 14:45:00,44.8,44.8,44.77,44.78,95556.0,35.8033,35.8033,35.7793,35.7873,95556.0
2017-10-12 14:50:00,44.77,44.78,44.76,44.77,90781.0,35.7793,35.7873,35.7713,35.7793,90781.0
2017-10-12 14:55:00,44.77,44.78,44.76,44.77,92099.0,35.7793,35.7873,35.7713,35.7793,92099.0
2017-10-12 15:00:00,44.77,44.79,44.76,44.78,112894.0,35.7793,35.7953,35.7713,35.7873,112894.0
2017-10-12 15:05:00,44.78,44.79,44.76,44.77,116939.0,35.7873,35.7953,35.7713,35.7793,116939.0
2017-10-12 15:10:00,44.77,44.8,44.77,44.79,122081.0,35.7793,35.8033,35.7793,35.7953,122081.0
2017-10-12 15:15:00,44.79,44.79,44.77,44.78,98546.0,35.7953,35.7953,35.7793,35.7873,98546.0
2017-10-12 15:20:00,44.79,44.79,44.78,44.79,57685.0,35.7953,35.7953,35.7873,35.7953,57685.0
2017-10-12 15:25:00,44.79,44.8,44.77,44.77,140086.0,35.7953,35.8033,35.7793,35.7793,140086.0
2017-10-12 15:30:00,44.78,44.8,44.77,44.78,177287.0,35.7873,35.8033,35.7793,35.7873,177287.0
2017-10-12 15:35:00,44.78,44.79,44.76,44.76,141237.0,35.7873,35.7953,35.7713,35.7713,141237.0
2017-10-12 15:40:00,44.77,44.78,44.76,44.77,77295.0,35.7793,35.7873,35.7713,35.7793,77295.0
2017-10-12 15:45:00,44.77,44.77,44.76,44.76,199408.0,35.7793,35.7793,35.7713,35.7713,199408.0
2017-10-12 15:50:00,44.76,44.77,44.74,44.76,272297.0,35.7713,35.7793,35.7553,35.7713,272297.0
2017-10-12 15:55:00,44.76,44.78,44.73,44.77,499843.0,35.7713,35.7873,35.7474,35.7793,499843.0
2017-10-13 09:30:00,45.12,45.19,45.09,45.16,286768.0,36.059,36.115,36.0351,36.091,286768.0
2017-10-13 09:35:00,45.16,45.19,45.15,45.17,636455.0,36.091,36.115,36.083,36.099,636455.0
2017-10-13 09:40:00,45.17,45.18,45.15,45.17,225059.0,36.099,36.107,36.083,36.099,225059.0
2017-10-13 09:45:00,45.17,45.19,45.16,45.18,180616.0,36.099,36.115,36.091,36.107,180616.0
2017-10-13 09:50:00,45.17,45.19,45.17,45.17,159230.0,36.099,36.115,36.099,36.099,159230.0
2017-10-13 09:55:00,45.17,45.18,45.16,45.16,46785.0,36.099,36.107,36.091,36.091,46785.0
2017-10-13 10:00:00,45.17,45.18,45.15,45.17,96894.0,36.099,36.107,36.083,36.099,96894.0
2017-10-13 10:05:00,45.18,45.19,45.16,45.16,116504.0,36.107,36.115,36.091,36.091,116504.0
2017-10-13 10:10:00,45.17,45.17,45.14,45.15,130206.0,36.099,36.099,36.075,36.083,130206.0
2017-10-13 10:15:00,45.15,45.17,45.14,45.16,73713.0,36.083,36.099,36.075,36.091,73713.0
2017-10-13 10:20:00,45.16,45.22,45.16,45.19,87870.0,36.091,36.139,36.091,36.115,87870.0
2017-10-13 10:25:00,45.2,45.21,45.19,45.2,145897.0,36.123,36.131,36.115,36.123,145897.0
2017-10-13 10:30:00,45.19,45.2,45.18,45.2,47160.0,36.115,36.123,36.107,36.123,47160.0
2017-10-13 10:35:00,45.19,45.2,45.19,45.2,35440.0,36.115,36.123,36.115,36.123,35440.0
2017-10-13 10:40:00,45.2,45.21,45.18,45.19,93849.0,36.123,36.131,36.107,36.115,93849.0
2017-10-13 10:45:00,45.19,45.2,45.18,45.19,51521.0,36.115,36.123,36.107,36.115,51521.0
2017-10-13 10:50:00,45.18,45.19,45.14,45.16,59550.0,36.107,36.115,36.075,36.091,59550.0
2017-10-13 10:55:00,45.16,45.17,45.14,45.15,56829.0,36.091,36.099,36.075,36.083,56829.0
2017-10-13 11:00:00,45.16,45.19,45.14,45.14,80295.0,36.091,36.115,36.075,36.075,80295.0
2017-10-13 11:05:00,45.14,45.16,45.12,45.16,103927.0,36.075,36.091,36.059,36.091,103927.0
2017-10-13 11:10:00,45.16,45.18,45.15,45.18,288809.0,36.091,36.107,36.083,36.107,288809.0
2017-10-13 11:15:00,45.18,45.19,45.17,45.19,41195.0,36.107,36.115,36.099,36.115,41195.0
2017-10-13 11:20:00,45.19,45.19,45.17,45.18,54774.0,36.115,36.115,36.099,36.107,54774.0
2017-10-13 11:25:00,45.2,45.22,45.19,45.2,65656.0,36.123,36.139,36.115,36.123,65656.0
2017-10-13 11:30:00,45.21,45.21,45.18,45.19,131340.0,36.131,36.131,36.107,36.115,131340.0
2017-10-13 11:35:00,45.2,45.22,45.19,45.22,86953.0,36.123,36.139,36.115,36.139,86953.0
2017-10-13 11:40:00,45.21,45.22,45.2,45.22,122584.0,36.131,36.139,36.123,36.139,122584.0
2017-10-13 11:45:00,45.22,45.24,45.21,45.23,34872.0,36.139,36.1549,36.131,36.1469,34872.0
2017-10-13 11:50:00,45.23,45.26,45.23,45.26,103758.0,36.1469,36.1709,36.1469,36.1709,103758.0
2017-10-13 11:55:00,45.26,45.26,45.25,45.26,36912.0,36.1709,36.1709,36.1629,36.1709,36912.0
2017-10-13 12:00:00,45.26,45.27,45.25,45.25,39067.0,36.1709,36.1789,36.1629,36.1629,39067.0
2017-10-13 12:05:00,45.26,45.26,45.25,45.25,40133.0,36.1709,36.1709,36.1629,36.1629,40133.0
2017-10-13 12:10:00,45.26,45.26,45.24,45.24,110052.0,36.1709,36.1709,36.1549,36.1549,110052.0
2017-10-13 12:15:00,45.25,45.25,45.23,45.23,109056.0,36.1629,36.1629,36.1469,36.1469,109056.0
2017-10-13 12:20:00,45.23,45.24,45.23,45.24,29814.0,36.1469,36.1549,36.1469,36.1549,29814.0
2017-10-13 12:25:00,45.23,45.24,45.22,45.23,45251.0,36.1469,36.1549,36.139,36.1469,45251.0
2017-10-13 12:30:00,45.23,45.23,45.2,45.2,62391.0,36.1469,36.1469,36.123,36.123,62391.0
2017-10-13 12:35:00,45.21,45.21,45.18,45.19,42289.0,36.131,36.131,36.107,36.115,42289.0
2017-10-13 12:40:00,45.2,45.2,45.18,45.18,27039.0,36.123,36.123,36.107,36.107,27039.0
2017-10-13 12:45:00,45.19,45.2,45.17,45.19,24758.0,36.115,36.123,36.099,36.115,24758.0
2017-10-13 12:50:00,45.19,45.21,45.18,45.2,73060.0,36.115,36.131,36.107,36.123,73060.0
2017-10-13 12:55:00,45.2,45.21,45.19,45.2,26744.0,36.123,36.131,36.115,36.123,26744.0
2017-10-13 13:00:00,45.2,45.21,45.2,45.21,32296.0,36.123,36.131,36.123,36.131,32296.0
2017-10-13 13:05:00,45.21,45.21,45.2,45.21,15859.0,36.131,36.131,36.123,36.131,15859.0
2017-10-13 13:10:00,45.21,45.21,45.19,45.21,80233.0,36.131,36.131,36.115,36.131,80233.0
2017-10-13 13:15:00,45.2,45.21,45.19,45.2,29946.0,36.123,36.131,36.115,36.123,29946.0
2017-10-13 13:20:00,45.2,45.22,45.19,45.22,31574.0,36.123,36.139,36.115,36.139,31574.0
2017-10-13 13:25:00,45.22,45.24,45.21,45.24,63489.0,36.139,36.1549,36.131,36.1549,63489.0
2017-10-13 13:30:00,45.24,45.24,45.23,45.23,17592.0,36.1549,36.1549,36.1469,36.1469,17592.0
2017-10-13 13:35:00,45.23,45.24,45.23,45.23,25865.0,36.1469,36.1549,36.1469,36.1469,25865.0
2017-10-13 13:40:00,45.23,45.24,45.23,45.24,25276.0,36.1469,36.1549,36.1469,36.1549,25276.0
2017-10-13 13:45:00,45.24,45.25,45.23,45.24,47694.0,36.1549,36.1629,36.1469,36.1549,47694.0
2017-10-13 13:50:00,45.25,45.25,45.24,45.25,79984.0,36.1629,36.1629,36.1549,36.1629,79984.0
2017-10-13 13:55:00,45.25,45.25,45.23,45.23,56108.0,36.1629,36.1629,36.1469,36.1469,56108.0
2017-10-13 14:00:00,45.23,45.24,45.22,45.23,41434.0,36.1469,36.1549,36.139,36.1469,41434.0
2017-10-13 14:05:00,45.23,45.23,45.21,45.21,29862.0,36.1469,36.1469,36.131,36.131,29862.0
2017-10-13 14:10:00,45.22,45.23,45.21,45.22,112957.0,36.139,36.1469,36.131,36.139,112957.0
2017-10-13 14:15:00,45.23,45.23,45.22,45.22,39742.0,36.1469,36.1469,36.139,36.139,39742.0
2017-10-13 14:20:00,45.23,45.23,45.21,45.21,44633.0,36.1469,36.1469,36.131,36.131,44633.0
2017-10-13 14:25:00,45.22,45.22,45.2,45.21,44435.0,36.139,36.139,36.123,36.131,44435.0
2017-10-13 14:30:00,45.2,45.21,45.2,45.2,30885.0,36.123,36.131,36.123,36.123,30885.0
2017-10-13 14:35:00,45.2,45.21,45.19,45.21,102428.0,36.123,36.131,36.115,36.131,102428.0
2017-10-13 14:40:00,45.21,45.21,45.18,45.19,57520.0,36.131,36.131,36.107,36.115,57520.0
2017-10-13 14:45:00,45.19,45.2,45.18,45.19,36420.0,36.115,36.123,36.107,36.115,36420.0
2017-10-13 14:50:00,45.2,45.2,45.18,45.2,80664.0,36.123,36.123,36.107,36.123,80664.0
2017-10-13 14:55:00,45.19,45.2,45.18,45.18,45011.0,36.115,36.123,36.107,36.107,45011.0
2017-10-13 15:00:00,45.19,45.19,45.17,45.19,63311.0,36.115,36.115,36.099,36.115,63311.0
2017-10-13 15:05:00,45.19,45.2,45.18,45.19,29384.0,36.115,36.123,36.107,36.115,29384.0
2017-10-13 15:10:00,45.19,45.21,45.18,45.21,61290.0,36.115,36.131,36.107,36.131,61290.0
2017-10-13 15:15:00,45.21,45.21,45.19,45.2,44232.0,36.131,36.131,36.115,36.123,44232.0
2017-10-13 15:20:00,45.2,45.2,45.19,45.19,26693.0,36.123,36.123,36.115,36.115,26693.0
2017-10-13 15:25:00,45.19,45.21,45.18,45.19,92353.0,36.115,36.131,36.107,36.115,92353.0
2017-10-13 15:30:00,45.19,45.2,45.18,45.18,44977.0,36.115,36.123,36.107,36.107,44977.0
2017-10-13 15:35:00,45.19,45.19,45.18,45.19,84511.0,36.115,36.115,36.107,36.115,84511.0
2017-10-13 15:40:00,45.19,45.19,45.18,45.18,36016.0,36.115,36.115,36.107,36.107,36016.0
2017-10-13 15:45:00,45.18,45.19,45.18,45.19,57113.0,36.107,36.115,36.107,36.115,57113.0
2017-10-13 15:50:00,45.19,45.19,45.17,45.18,210816.0,36.115,36.115,36.099,36.107,210816.0
2017-10-13 15:55:00,45.18,45.2,45.16,45.2,286558.0,36.107,36.123,36.091,36.123,286558.0
2017-10-16 09:30:00,45.27,45.32,45.25,45.3,262734.0,36.1789,36.2189,36.1629,36.2029,262734.0
2017-10-16 09:35:00,45.29,45.31,45.27,45.27,123336.0,36.1949,36.2109,36.1789,36.1789,123336.0
2017-10-16 09:40:00,45.27,45.32,45.26,45.32,175714.0,36.1789,36.2189,36.1709,36.2189,175714.0
2017-10-16 09:45:00,45.32,45.33,45.3,45.31,100499.0,36.2189,36.2269,36.2029,36.2109,100499.0
2017-10-16 09:50:00,45.31,45.32,45.29,45.29,277047.0,36.2109,36.2189,36.1949,36.1949,277047.0
2017-10-16 09:55:00,45.29,45.3,45.27,45.28,62601.0,36.1949,36.2029,36.1789,36.1869,62601.0
2017-10-16 10:00:00,45.28,45.29,45.27,45.28,80492.0,36.1869,36.1949,36.1789,36.1869,80492.0
2017-10-16 10:05:00,45.29,45.29,45.24,45.25,148637.0,36.1949,36.1949,36.1549,36.1629,148637.0
2017-10-16 10:10:00,45.24,45.25,45.24,45.25,15158.0,36.1549,36.1629,36.1549,36.1629,15158.0
2017-10-16 10:15:00,45.25,45.25,45.21,45.21,58930.0,36.1629,36.1629,36.131,36.131,58930.0
2017-10-16 10:20:00,45.21,45.22,45.19,45.22,119566.0,36.131,36.139,36.115,36.139,119566.0
2017-10-16 10:25:00,45.22,45.25,45.21,45.25,45420.0,36.139,36.1629,36.131,36.1629,45420.0
2017-10-16 10:30:00,45.24,45.24,45.21,45.23,68200.0,36.1549,36.1549,36.131,36.1469,68200.0
2017-10-16 10:35:00,45.22,45.23,45.22,45.22,36175.0,36.139,36.1469,36.139,36.139,36175.0
2017-10-16 10:40:00,45.22,45.24,45.21,45.22,41467.0,36.139,36.1549,36.131,36.139,41467.0
2017-10-16 10:45:00,45.21,45.22,45.2,45.22,28284.0,36.131,36.139,36.123,36.139,28284.0
2017-10-16 10:50:00,45.22,45.23,45.21,45.22,20537.0,36.139,36.1469,36.131,36.139,20537.0
2017-10-16 10:55:00,45.22,45.22,45.19,45.21,222765.0,36.139,36.139,36.115,36.131,222765.0
2017-10-16 11:00:00,45.21,45.23,45.2,45.23,29586.0,36.131,36.1469,36.123,36.1469,29586.0
2017-10-16 11:05:00,45.23,45.23,45.2,45.22,85440.0,36.1469,36.1469,36.123,36.139,85440.0
2017-10-16 11:10:00,45.22,45.23,45.2,45.21,64820.0,36.139,36.1469,36.123,36.131,64820.0
2017-10-16 11:15:00,45.2,45.21,45.19,45.2,43273.0,36.123,36.131,36.115,36.123,43273.0
2017-10-16 11:20:00,45.2,45.22,45.19,45.22,109600.0,36.123,36.139,36.115,36.139,109600.0
2017-10-16 11:25:00,45.22,45.23,45.21,45.23,65821.0,36.139,36.1469,36.131,36.1469,65821.0
2017-10-16 11:30:00,45.23,45.24,45.21,45.22,62730.0,36.1469,36.1549,36.131,36.139,62730.0
2017-10-16 11:35:00,45.21,45.22,45.2,45.22,39822.0,36.131,36.139,36.123,36.139,39822.0
2017-10-16 11:40:00,45.22,45.23,45.21,45.21,44333.0,36.139,36.1469,36.131,36.131,44333.0
2017-10-16 11:45:00,45.22,45.22,45.2,45.21,32052.0,36.139,36.139,36.123,36.131,32052.0
2017-10-16 11:50:00,45.21,45.22,45.2,45.22,31478.0,36.131,36.139,36.123,36.139,31478.0
2017-10-16 11:55:00,45.22,45.22,45.21,45.21,23154.0,36.139,36.139,36.131,36.131,23154.0
2017-10-16 12:00:00,45.22,45.22,45.19,45.19,41386.0,36.139,36.139,36.115,36.115,41386.0
2017-10-16 12:05:00,45.2,45.2,45.18,45.18,36880.0,36.123,36.123,36.107,36.107,36880.0
2017-10-16 12:10:00,45.18,45.19,45.16,45.17,96423.0,36.107,36.115,36.091,36.099,96423.0
2017-10-16 12:15:00,45.17,45.18,45.15,45.17,69211.0,36.099,36.107,36.083,36.099,69211.0
2017-10-16 12:20:00,45.17,45.17,45.15,45.16,43589.0,36.099,36.099,36.083,36.091,43589.0
2017-10-16 12:25:00,45.17,45.17,45.14,45.16,36489.0,36.099,36.099,36.075,36.091,36489.0
2017-10-16 12:30:00,45.16,45.16,45.15,45.16,41334.0,36.091,36.091,36.083,36.091,41334.0
2017-10-16 12:35:00,45.17,45.18,45.16,45.17,20691.0,36.099,36.107,36.091,36.099,20691.0
2017-10-16 12:40:00,45.18,45.19,45.18,45.18,31722.0,36.107,36.115,36.107,36.107,31722.0
2017-10-16 12:45:00,45.18,45.19,45.17,45.18,19412.0,36.107,36.115,36.099,36.107,19412.0
2017-10-16 12:50:00,45.19,45.19,45.18,45.19,15615.0,36.115,36.115,36.107,36.115,15615.0
2017-10-16 12:55:00,45.19,45.19,45.17,45.18,40347.0,36.115,36.115,36.099,36.107,40347.0
2017-10-16 13:00:00,45.18,45.18,45.16,45.17,39736.0,36.107,36.107,36.091,36.099,39736.0
2017-10-16 13:05:00,45.18,45.18,45.16,45.17,17749.0,36.107,36.107,36.091,36.099,17749.0
2017-10-16 13:10:00,45.16,45.18,45.16,45.18,15841.0,36.091,36.107,36.091,36.107,15841.0
2017-10-16 13:15:00,45.18,45.19,45.17,45.18,73103.0,36.107,36.115,36.099,36.107,73103.0
2017-10-16 13:20:00,45.18,45.18,45.16,45.17,75484.0,36.107,36.107,36.091,36.099,75484.0
2017-10-16 13:25:00,45.17,45.18,45.16,45.18,17762.0,36.099,36.107,36.091,36.107,17762.0
2017-10-16 13:30:00,45.18,45.19,45.17,45.18,32219.0,36.107,36.115,36.099,36.107,32219.0
2017-10-16 13:35:00,45.18,45.19,45.18,45.18,24682.0,36.107,36.115,36.107,36.107,24682.0
2017-10-16 13:40:00,45.18,45.21,45.18,45.2,73918.0,36.107,36.131,36.107,36.123,73918.0
2017-10-16 13:45:00,45.2,45.21,45.19,45.21,23922.0,36.123,36.131,36.115,36.131,23922.0
2017-10-16 13:50:00,45.21,45.21,45.2,45.21,30307.0,36.131,36.131,36.123,36.131,30307.0
2017-10-16 13:55:00,45.21,45.21,45.18,45.19,69236.0,36.131,36.131,36.107,36.115,69236.0
2017-10-16 14:00:00,45.19,45.19,45.18,45.19,58712.0,36.115,36.115,36.107,36.115,58712.0
2017-10-16 14:05:00,45.19,45.2,45.18,45.2,58585.0,36.115,36.123,36.107,36.123,58585.0
2017-10-16 14:10:00,45.2,45.2,45.15,45.16,101142.0,36.123,36.123,36.083,36.091,101142.0
2017-10-16 14:15:00,45.16,45.18,45.15,45.18,36044.0,36.091,36.107,36.083,36.107,36044.0
2017-10-16 14:20:00,45.18,45.19,45.17,45.19,56564.0,36.107,36.115,36.099,36.115,56564.0
2017-10-16 14:25:00,45.19,45.19,45.18,45.19,77908.0,36.115,36.115,36.107,36.115,77908.0
2017-10-16 14:30:00,45.19,45.19,45.17,45.18,102847.0,36.115,36.115,36.099,36.107,102847.0
2017-10-16 14:35:00,45.18,45.18,45.16,45.17,78922.0,36.107,36.107,36.091,36.099,78922.0
2017-10-16 14:40:00,45.17,45.17,45.16,45.16,45779.0,36.099,36.099,36.091,36.091,45779.0
2017-10-16 14:45:00,45.17,45.17,45.16,45.17,112857.0,36.099,36.099,36.091,36.099,112857.0
2017-10-16 14:50:00,45.17,45.18,45.16,45.18,63914.0,36.099,36.107,36.091,36.107,63914.0
2017-10-16 14:55:00,45.18,45.18,45.16,45.16,31315.0,36.107,36.107,36.091,36.091,31315.0
2017-10-16 15:00:00,45.16,45.17,45.15,45.16,78864.0,36.091,36.099,36.083,36.091,78864.0
2017-10-16 15:05:00,45.16,45.17,45.15,45.16,20155.0,36.091,36.099,36.083,36.091,20155.0
2017-10-16 15:10:00,45.16,45.17,45.16,45.16,17544.0,36.091,36.099,36.091,36.091,17544.0
2017-10-16 15:15:00,45.16,45.17,45.16,45.16,18442.0,36.091,36.099,36.091,36.091,18442.0
2017-10-16 15:20:00,45.17,45.18,45.16,45.17,32946.0,36.099,36.107,36.091,36.099,32946.0
2017-10-16 15:25:00,45.18,45.18,45.17,45.18,16427.0,36.107,36.107,36.099,36.107,16427.0
2017-10-16 15:30:00,45.18,45.18,45.17,45.18,115247.0,36.107,36.107,36.099,36.107,115247.0
2017-10-16 15:35:00,45.18,45.19,45.17,45.18,185844.0,36.107,36.115,36.099,36.107,185844.0
2017-10-16 15:40:00,45.18,45.18,45.16,45.17,58464.0,36.107,36.107,36.091,36.099,58464.0
2017-10-16 15:45:00,45.17,45.17,45.16,45.16,35943.0,36.099,36.099,36.091,36.091,35943.0
2017-10-16 15:50:00,45.16,45.17,45.16,45.16,70190.0,36.091,36.099,36.091,36.091,70190.0
2017-10-16 15:55:00,45.16,45.19,45.14,45.15,882596.0,36.091,36.115,36.075,36.083,882596.0
2017-10-17 09:30:00,45.0,45.0,44.9,44.91,243791.0,35.9631,35.9631,35.8832,35.8912,243791.0
2017-10-17 09:35:00,44.91,44.91,44.89,44.9,43027.0,35.8912,35.8912,35.8752,35.8832,43027.0
2017-10-17 09:40:00,44.91,44.92,44.89,44.91,68795.0,35.8912,35.8992,35.8752,35.8912,68795.0
2017-10-17 09:45:00,44.91,44.92,44.89,44.9,31909.0,35.8912,35.8992,35.8752,35.8832,31909.0
2017-10-17 09:50:00,44.9,44.91,44.88,44.88,179101.0,35.8832,35.8912,35.8672,35.8672,179101.0
2017-10-17 09:55:00,44.88,44.89,44.87,44.88,46731.0,35.8672,35.8752,35.8592,35.8672,46731.0
2017-10-17 10:00:00,44.87,44.88,44.83,44.86,176853.0,35.8592,35.8672,35.8273,35.8512,176853.0
2017-10-17 10:05:00,44.86,44.87,44.85,44.86,79899.0,35.8512,35.8592,35.8433,35.8512,79899.0
2017-10-17 10:10:00,44.86,44.86,44.85,44.86,67353.0,35.8512,35.8512,35.8433,35.8512,67353.0
2017-10-17 10:15:00,44.86,44.86,44.83,44.84,151639.0,35.8512,35.8512,35.8273,35.8353,151639.0
2017-10-17 10:20:00,44.83,44.84,44.83,44.83,169129.0,35.8273,35.8353,35.8273,35.8273,169129.0
2017-10-17 10:25:00,44.83,44.83,44.8,44.82,172679.0,35.8273,35.8273,35.8033,35.8193,172679.0
2017-10-17 10:30:00,44.82,44.83,44.8,44.81,26947.0,35.8193,35.8273,35.8033,35.8113,26947.0
2017-10-17 10:35:00,44.8,44.81,44.78,44.79,32136.0,35.8033,35.8113,35.7873,35.7953,32136.0
2017-10-17 10:40:00,44.79,44.79,44.75,44.77,49002.0,35.7953,35.7953,35.7633,35.7793,49002.0
2017-10-17 10:45:00,44.77,44.8,44.76,44.79,49753.0,35.7793,35.8033,35.7713,35.7953,49753.0
2017-10-17 10:50:00,44.8,44.81,44.79,44.81,66361.0,35.8033,35.8113,35.7953,35.8113,66361.0
2017-10-17 10:55:00,44.8,44.81,44.78,44.79,56664.0,35.8033,35.8113,35.7873,35.7953,56664.0
2017-10-17 11:00:00,44.79,44.81,44.78,44.81,123370.0,35.7953,35.8113,35.7873,35.8113,123370.0
2017-10-17 11:05:00,44.81,44.83,44.8,44.83,77800.0,35.8113,35.8273,35.8033,35.8273,77800.0
2017-10-17 11:10:00,44.83,44.83,44.8,44.82,94425.0,35.8273,35.8273,35.8033,35.8193,94425.0
2017-10-17 11:15:00,44.81,44.83,44.81,44.82,160581.0,35.8113,35.8273,35.8113,35.8193,160581.0
2017-10-17 11:20:00,44.82,44.83,44.82,44.83,90603.0,35.8193,35.8273,35.8193,35.8273,90603.0
2017-10-17 11:25:00,44.82,44.83,44.82,44.83,207078.0,35.8193,35.8273,35.8193,35.8273,207078.0
2017-10-17 11:30:00,44.83,44.84,44.8,44.82,194370.0,35.8273,35.8353,35.8033,35.8193,194370.0
2017-10-17 11:35:00,44.82,44.82,44.8,44.8,150464.0,35.8193,35.8193,35.8033,35.8033,150464.0
2017-10-17 11:40:00,44.8,44.82,44.8,44.81,126720.0,35.8033,35.8193,35.8033,35.8113,126720.0
2017-10-17 11:45:00,44.81,44.81,44.8,44.8,120654.0,35.8113,35.8113,35.8033,35.8033,120654.0
2017-10-17 11:50:00,44.8,44.81,44.8,44.8,159828.0,35.8033,35.8113,35.8033,35.8033,159828.0
2017-10-17 11:55:00,44.8,44.81,44.8,44.81,225790.0,35.8033,35.8113,35.8033,35.8113,225790.0
2017-10-17 12:00:00,44.81,44.82,44.8,44.82,125919.0,35.8113,35.8193,35.8033,35.8193,125919.0
2017-10-17 12:05:00,44.82,44.86,44.81,44.86,205881.0,35.8193,35.8512,35.8113,35.8512,205881.0
2017-10-17 12:10:00,44.86,44.87,44.85,44.87,30818.0,35.8512,35.8592,35.8433,35.8592,30818.0
2017-10-17 12:15:00,44.87,44.87,44.86,44.87,41841.0,35.8592,35.8592,35.8512,35.8592,41841.0
2017-10-17 12:20:00,44.86,44.87,44.86,44.87,105523.0,35.8512,35.8592,35.8512,35.8592,105523.0
2017-10-17 12:25:00,44.87,44.88,44.86,44.88,150344.0,35.8592,35.8672,35.8512,35.8672,150344.0
2017-10-17 12:30:00,44.88,44.89,44.87,44.89,35580.0,35.8672,35.8752,35.8592,35.8752,35580.0
2017-10-17 12:35:00,44.89,44.91,44.88,44.91,61526.0,35.8752,35.8912,35.8672,35.8912,61526.0
2017-10-17 12:40:00,44.91,44.92,44.9,44.92,34184.0,35.8912,35.8992,35.8832,35.8992,34184.0
2017-10-17 12:45:00,44.92,44.93,44.92,44.93,43513.0,35.8992,35.9072,35.8992,35.9072,43513.0
2017-10-17 12:50:00,44.93,44.93,44.91,44.92,65590.0,35.9072,35.9072,35.8912,35.8992,65590.0
2017-10-17 12:55:00,44.91,44.92,44.89,44.9,84518.0,35.8912,35.8992,35.8752,35.8832,84518.0
2017-10-17 13:00:00,44.89,44.92,44.89,44.91,80261.0,35.8752,35.8992,35.8752,35.8912,80261.0
2017-10-17 13:05:00,44.9,44.92,44.9,44.92,16564.0,35.8832,35.8992,35.8832,35.8992,16564.0
2017-10-17 13:10:00,44.91,44.92,44.91,44.91,20259.0,35.8912,35.8992,35.8912,35.8912,20259.0
2017-10-17 13:15:00,44.91,44.92,44.91,44.92,33007.0,35.8912,35.8992,35.8912,35.8992,33007.0
2017-10-17 13:20:00,44.92,44.92,44.89,44.89,101587.0,35.8992,35.8992,35.8752,35.8752,101587.0
2017-10-17 13:25:00,44.89,44.9,44.88,44.88,89532.0,35.8752,35.8832,35.8672,35.8672,89532.0
2017-10-17 13:30:00,44.89,44.89,44.87,44.89,46632.0,35.8752,35.8752,35.8592,35.8752,46632.0
2017-10-17 13:35:00,44.89,44.91,44.88,44.9,55996.0,35.8752,35.8912,35.8672,35.8832,55996.0
2017-10-17 13:40:00,44.9,44.9,44.88,44.9,79998.0,35.8832,35.8832,35.8672,35.8832,79998.0
2017-10-17 13:45:00,44.9,44.91,44.89,44.9,31695.0,35.8832,35.8912,35.8752,35.8832,31695.0
2017-10-17 13:50:00,44.91,44.91,44.89,44.9,50964.0,35.8912,35.8912,35.8752,35.8832,50964.0
2017-10-17 13:55:00,44.89,44.9,44.89,44.9,16771.0,35.8752,35.8832,35.8752,35.8832,16771.0
2017-10-17 14:00:00,44.9,44.91,44.89,44.91,75084.0,35.8832,35.8912,35.8752,35.8912,75084.0
2017-10-17 14:05:00,44.91,44.92,44.9,44.91,43277.0,35.8912,35.8992,35.8832,35.8912,43277.0
2017-10-17 14:10:00,44.92,44.94,44.91,44.93,30724.0,35.8992,35.9152,35.8912,35.9072,30724.0
2017-10-17 14:15:00,44.94,44.95,44.93,44.94,53891.0,35.9152,35.9232,35.9072,35.9152,53891.0
2017-10-17 14:20:00,44.95,44.95,44.93,44.94,32284.0,35.9232,35.9232,35.9072,35.9152,32284.0
2017-10-17 14:25:00,44.94,44.94,44.93,44.94,98212.0,35.9152,35.9152,35.9072,35.9152,98212.0
2017-10-17 14:30:00,44.94,44.94,44.93,44.94,143762.0,35.9152,35.9152,35.9072,35.9152,143762.0
2017-10-17 14:35:00,44.94,44.95,44.93,44.94,150016.0,35.9152,35.9232,35.9072,35.9152,150016.0
2017-10-17 14:40:00,44.94,44.94,44.93,44.93,18088.0,35.9152,35.9152,35.9072,35.9072,18088.0
2017-10-17 14:45:00,44.94,44.94,44.92,44.92,94429.0,35.9152,35.9152,35.8992,35.8992,94429.0
2017-10-17 14:50:00,44.93,44.93,44.92,44.93,19941.0,35.9072,35.9072,35.8992,35.9072,19941.0
2017-10-17 14:55:00,44.93,44.93,44.9,44.91,144890.0,35.9072,35.9072,35.8832,35.8912,144890.0
2017-10-17 15:00:00,44.91,44.94,44.9,44.94,72751.0,35.8912,35.9152,35.8832,35.9152,72751.0
2017-10-17 15:05:00,44.93,44.95,44.93,44.95,116209.0,35.9072,35.9232,35.9072,35.9232,116209.0
2017-10-17 15:10:00,44.95,44.97,44.93,44.96,111430.0,35.9232,35.9392,35.9072,35.9312,111430.0
2017-10-17 15:15:00,44.96,44.96,44.95,44.96,42599.0,35.9312,35.9312,35.9232,35.9312,42599.0
2017-10-17 15:20:00,44.95,44.97,44.95,44.96,43420.0,35.9232,35.9392,35.9232,35.9312,43420.0
2017-10-17 15:25:00,44.96,44.96,44.95,44.95,62023.0,35.9312,35.9312,35.9232,35.9232,62023.0
2017-10-17 15:30:00,44.96,44.97,44.95,44.96,68938.0,35.9312,35.9392,35.9232,35.9312,68938.0
2017-10-17 15:35:00,44.96,44.97,44.95,44.96,71713.0,35.9312,35.9392,35.9232,35.9312,71713.0
2017-10-17 15:40:00,44.97,44.97,44.96,44.96,106929.0,35.9392,35.9392,35.9312,35.9312,106929.0
2017-10-17 15:45:00,44.96,44.97,44.94,44.95,111602.0,35.9312,35.9392,35.9152,35.9232,111602.0
2017-10-17 15:50:00,44.95,44.96,44.93,44.94,153123.0,35.9232,35.9312,35.9072,35.9152,153123.0
2017-10-17 15:55:00,44.95,44.95,44.9,44.92,462434.0,35.9232,35.9232,35.8832,35.8992,462434.0
2017-10-18 09:30:00,45.03,45.05,45.0,45.03,868339.0,35.9871,36.0031,35.9631,35.9871,868339.0
2017-10-18 09:35:00,45.02,45.02,44.99,45.0,131717.0,35.9791,35.9791,35.9551,35.9631,131717.0
2017-10-18 09:40:00,45.0,45.01,44.98,44.99,86252.0,35.9631,35.9711,35.9471,35.9551,86252.0
2017-10-18 09:45:00,44.99,45.0,44.93,44.94,259697.0,35.9551,35.9631,35.9072,35.9152,259697.0
2017-10-18 09:50:00,44.93,44.94,44.9,44.91,236842.0,35.9072,35.9152,35.8832,35.8912,236842.0
2017-10-18 09:55:00,44.91,44.91,44.88,44.89,238503.0,35.8912,35.8912,35.8672,35.8752,238503.0
2017-10-18 10:00:00,44.9,44.91,44.89,44.89,80006.0,35.8832,35.8912,35.8752,35.8752,80006.0
2017-10-18 10:05:00,44.89,44.9,44.87,44.88,36471.0,35.8752,35.8832,35.8592,35.8672,36471.0
2017-10-18 10:10:00,44.89,44.92,44.87,44.91,56601.0,35.8752,35.8992,35.8592,35.8912,56601.0
2017-10-18 10:15:00,44.91,44.92,44.89,44.91,50353.0,35.8912,35.8992,35.8752,35.8912,50353.0
2017-10-18 10:20:00,44.92,44.93,44.91,44.91,96728.0,35.8992,35.9072,35.8912,35.8912,96728.0
2017-10-18 10:25:00,44.91,44.94,44.91,44.94,94628.0,35.8912,35.9152,35.8912,35.9152,94628.0
2017-10-18 10:30:00,44.94,44.96,44.93,44.95,221028.0,35.9152,35.9312,35.9072,35.9232,221028.0
2017-10-18 10:35:00,44.94,44.96,44.92,44.92,106541.0,35.9152,35.9312,35.8992,35.8992,106541.0
2017-10-18 10:40:00,44.92,44.94,44.92,44.94,45948.0,35.8992,35.9152,35.8992,35.9152,45948.0
2017-10-18 10:45:00,44.93,44.96,44.93,44.95,61927.0,35.9072,35.9312,35.9072,35.9232,61927.0
2017-10-18 10:50:00,44.95,44.97,44.95,44.96,39883.0,35.9232,35.9392,35.9232,35.9312,39883.0
2017-10-18 10:55:00,44.97,44.97,44.94,44.96,68161.0,35.9392,35.9392,35.9152,35.9312,68161.0
2017-10-18 11:00:00,44.96,44.96,44.93,44.93,29814.0,35.9312,35.9312,35.9072,35.9072,29814.0
2017-10-18 11:05:00,44.93,44.94,44.9,44.91,46004.0,35.9072,35.9152,35.8832,35.8912,46004.0
2017-10-18 11:10:00,44.91,44.93,44.9,44.92,113352.0,35.8912,35.9072,35.8832,35.8992,113352.0
2017-10-18 11:15:00,44.92,44.92,44.88,44.89,96031.0,35.8992,35.8992,35.8672,35.8752,96031.0
2017-10-18 11:20:00,44.88,44.89,44.87,44.88,43393.0,35.8672,35.8752,35.8592,35.8672,43393.0
2017-10-18 11:25:00,44.88,44.89,44.87,44.89,49021.0,35.8672,35.8752,35.8592,35.8752,49021.0
2017-10-18 11:30:00,44.89,44.93,44.87,44.91,103961.0,35.8752,35.9072,35.8592,35.8912,103961.0
2017-10-18 11:35:00,44.91,44.92,44.9,44.91,57799.0,35.8912,35.8992,35.8832,35.8912,57799.0
2017-10-18 11:40:00,44.92,44.93,44.91,44.93,30150.0,35.8992,35.9072,35.8912,35.9072,30150.0
2017-10-18 11:45:00,44.93,44.94,44.91,44.93,43435.0,35.9072,35.9152,35.8912,35.9072,43435.0
2017-10-18 11:50:00,44.92,44.94,44.92,44.93,17463.0,35.8992,35.9152,35.8992,35.9072,17463.0
2017-10-18 11:55:00,44.93,44.94,44.93,44.94,24730.0,35.9072,35.9152,35.9072,35.9152,24730.0
2017-10-18 12:00:00,44.94,44.95,44.93,44.94,28113.0,35.9152,35.9232,35.9072,35.9152,28113.0
2017-10-18 12:05:00,44.95,44.96,44.94,44.96,23777.0,35.9232,35.9312,35.9152,35.9312,23777.0
2017-10-18 12:10:00,44.96,44.96,44.95,44.96,15789.0,35.9312,35.9312,35.9232,35.9312,15789.0
2017-10-18 12:15:00,44.95,44.98,44.95,44.98,20176.0,35.9232,35.9471,35.9232,35.9471,20176.0
2017-10-18 12:20:00,44.98,45.01,44.98,45.0,51930.0,35.9471,35.9711,35.9471,35.9631,51930.0
2017-10-18 12:25:00,45.01,45.03,45.0,45.01,34946.0,35.9711,35.9871,35.9631,35.9711,34946.0
2017-10-18 12:30:00,45.02,45.03,45.01,45.01,30489.0,35.9791,35.9871,35.9711,35.9711,30489.0
2017-10-18 12:35:00,45.02,45.02,45.01,45.01,14593.0,35.9791,35.9791,35.9711,35.9711,14593.0
2017-10-18 12:40:00,45.02,45.03,45.01,45.02,27578.0,35.9791,35.9871,35.9711,35.9791,27578.0
2017-10-18 12:45:00,45.03,45.04,45.01,45.03,17930.0,35.9871,35.9951,35.9711,35.9871,17930.0
2017-10-18 12:50:00,45.04,45.04,45.02,45.03,101964.0,35.9951,35.9951,35.9791,35.9871,101964.0
2017-10-18 12:55:00,45.03,45.04,45.02,45.02,18762.0,35.9871,35.9951,35.9791,35.9791,18762.0
2017-10-18 13:00:00,45.03,45.04,45.02,45.04,22038.0,35.9871,35.9951,35.9791,35.9951,22038.0
2017-10-18 13:05:00,45.03,45.04,45.03,45.04,33456.0,35.9871,35.9951,35.9871,35.9951,33456.0
2017-10-18 13:10:00,45.03,45.04,45.03,45.03,16330.0,35.9871,35.9951,35.9871,35.9871,16330.0
2017-10-18 13:15:00,45.04,45.05,45.03,45.04,26763.0,35.9951,36.0031,35.9871,35.9951,26763.0
2017-10-18 13:20:00,45.03,45.04,45.03,45.03,14909.0,35.9871,35.9951,35.9871,35.9871,14909.0
2017-10-18 13:25:00,45.03,45.04,45.03,45.04,35640.0,35.9871,35.9951,35.9871,35.9951,35640.0
2017-10-18 13:30:00,45.04,45.05,45.03,45.05,49024.0,35.9951,36.0031,35.9871,36.0031,49024.0
2017-10-18 13:35:00,45.05,45.06,45.04,45.05,40677.0,36.0031,36.0111,35.9951,36.0031,40677.0
2017-10-18 13:40:00,45.05,45.06,45.05,45.05,32980.0,36.0031,36.0111,36.0031,36.0031,32980.0
2017-10-18 13:45:00,45.05,45.07,45.05,45.07,43822.0,36.0031,36.0191,36.0031,36.0191,43822.0
2017-10-18 13:50:00,45.07,45.07,45.05,45.07,69147.0,36.0191,36.0191,36.0031,36.0191,69147.0
2017-10-18 13:55:00,45.07,45.07,45.05,45.07,29251.0,36.0191,36.0191,36.0031,36.0191,29251.0
2017-10-18 14:00:00,45.06,45.07,45.06,45.07,19050.0,36.0111,36.0191,36.0111,36.0191,19050.0
2017-10-18 14:05:00,45.07,45.08,45.05,45.05,95804.0,36.0191,36.0271,36.0031,36.0031,95804.0
2017-10-18 14:10:00,45.06,45.08,45.05,45.07,75878.0,36.0111,36.0271,36.0031,36.0191,75878.0
2017-10-18 14:15:00,45.07,45.08,45.05,45.07,45793.0,36.0191,36.0271,36.0031,36.0191,45793.0
2017-10-18 14:20:00,45.06,45.08,45.06,45.08,40314.0,36.0111,36.0271,36.0111,36.0271,40314.0
2017-10-18 14:25:00,45.08,45.1,45.07,45.1,23661.0,36.0271,36.043,36.0191,36.043,23661.0
2017-10-18 14:30:00,45.09,45.1,45.09,45.09,71069.0,36.0351,36.043,36.0351,36.0351,71069.0
2017-10-18 14:35:00,45.09,45.1,45.09,45.09,29665.0,36.0351,36.043,36.0351,36.0351,29665.0
2017-10-18 14:40:00,45.09,45.1,45.08,45.08,37824.0,36.0351,36.043,36.0271,36.0271,37824.0
2017-10-18 14:45:00,45.08,45.09,45.07,45.07,39807.0,36.0271,36.0351,36.0191,36.0191,39807.0
2017-10-18 14:50:00,45.08,45.08,45.06,45.07,48163.0,36.0271,36.0271,36.0111,36.0191,48163.0
2017-10-18 14:55:00,45.07,45.09,45.07,45.07,57097.0,36.0191,36.0351,36.0191,36.0191,57097.0
2017-10-18 15:00:00,45.07,45.08,45.07,45.08,34137.0,36.0191,36.0271,36.0191,36.0271,34137.0
2017-10-18 15:05:00,45.08,45.08,45.06,45.07,57067.0,36.0271,36.0271,36.0111,36.0191,57067.0
2017-10-18 15:10:00,45.07,45.08,45.06,45.08,54879.0,36.0191,36.0271,36.0111,36.0271,54879.0
2017-10-18 15:15:00,45.08,45.08,45.07,45.08,57226.0,36.0271,36.0271,36.0191,36.0271,57226.0
2017-10-18 15:20:00,45.08,45.08,45.07,45.07,44272.0,36.0271,36.0271,36.0191,36.0191,44272.0
2017-10-18 15:25:00,45.08,45.08,45.06,45.08,68158.0,36.0271,36.0271,36.0111,36.0271,68158.0
2017-10-18 15:30:00,45.07,45.08,45.04,45.05,94178.0,36.0191,36.0271,35.9951,36.0031,94178.0
2017-10-18 15:35:00,45.05,45.05,45.04,45.05,24463.0,36.0031,36.0031,35.9951,36.0031,24463.0
2017-10-18 15:40:00,45.04,45.05,45.01,45.02,67780.0,35.9951,36.0031,35.9711,35.9791,67780.0
2017-10-18 15:45:00,45.02,45.02,45.0,45.01,96834.0,35.9791,35.9791,35.9631,35.9711,96834.0
2017-10-18 15:50:00,45.0,45.0,44.95,44.96,179504.0,35.9631,35.9631,35.9232,35.9312,179504.0
2017-10-18 15:55:00,44.95,44.97,44.92,44.97,428121.0,35.9232,35.9392,35.8992,35.9392,428121.0
2017-10-19 09:30:00,44.7,44.7,44.5,44.58,636242.0,35.7234,35.7234,35.5635,35.6275,636242.0
2017-10-19 09:35:00,44.59,44.6,44.54,44.55,71970.0,35.6355,35.6435,35.5955,35.6035,71970.0
2017-10-19 09:40:00,44.55,44.55,44.5,44.53,126776.0,35.6035,35.6035,35.5635,35.5875,126776.0
2017-10-19 09:45:00,44.53,44.53,44.5,44.5,192410.0,35.5875,35.5875,35.5635,35.5635,192410.0
2017-10-19 09:50:00,44.5,44.51,44.47,44.5,405816.0,35.5635,35.5715,35.5396,35.5635,405816.0
2017-10-19 09:55:00,44.5,44.5,44.46,44.5,79609.0,35.5635,35.5635,35.5316,35.5635,79609.0
2017-10-19 10:00:00,44.49,44.49,44.45,44.47,233113.0,35.5555,35.5555,35.5236,35.5396,233113.0
2017-10-19 10:05:00,44.47,44.47,44.45,44.46,259791.0,35.5396,35.5396,35.5236,35.5316,259791.0
2017-10-19 10:10:00,44.47,44.51,44.44,44.5,176133.0,35.5396,35.5715,35.5156,35.5635,176133.0
2017-10-19 10:15:00,44.51,44.52,44.49,44.52,273808.0,35.5715,35.5795,35.5555,35.5795,273808.0
2017-10-19 10:20:00,44.52,44.53,44.5,44.51,61390.0,35.5795,35.5875,35.5635,35.5715,61390.0
2017-10-19 10:25:00,44.51,44.52,44.49,44.51,73195.0,35.5715,35.5795,35.5555,35.5715,73195.0
2017-10-19 10:30:00,44.52,44.53,44.5,44.53,143383.0,35.5795,35.5875,35.5635,35.5875,143383.0
2017-10-19 10:35:00,44.53,44.53,44.48,44.49,109634.0,35.5875,35.5875,35.5476,35.5555,109634.0
2017-10-19 10:40:00,44.5,44.53,44.48,44.53,70596.0,35.5635,35.5875,35.5476,35.5875,70596.0
2017-10-19 10:45:00,44.52,44.54,44.52,44.54,41442.0,35.5795,35.5955,35.5795,35.5955,41442.0
2017-10-19 10:50:00,44.54,44.58,44.53,44.57,90779.0,35.5955,35.6275,35.5875,35.6195,90779.0
2017-10-19 10:55:00,44.57,44.6,44.57,44.59,84168.0,35.6195,35.6435,35.6195,35.6355,84168.0
2017-10-19 11:00:00,44.59,44.59,44.58,44.59,33636.0,35.6355,35.6355,35.6275,35.6355,33636.0
2017-10-19 11:05:00,44.59,44.6,44.56,44.57,67843.0,35.6355,35.6435,35.6115,35.6195,67843.0
2017-10-19 11:10:00,44.56,44.58,44.56,44.57,40173.0,35.6115,35.6275,35.6115,35.6195,40173.0
2017-10-19 11:15:00,44.58,44.58,44.56,44.57,42381.0,35.6275,35.6275,35.6115,35.6195,42381.0
2017-10-19 11:20:00,44.57,44.58,44.56,44.56,31948.0,35.6195,35.6275,35.6115,35.6115,31948.0
2017-10-19 11:25:00,44.57,44.57,44.55,44.55,39614.0,35.6195,35.6195,35.6035,35.6035,39614.0
2017-10-19 11:30:00,44.56,44.6,44.55,44.59,92249.0,35.6115,35.6435,35.6035,35.6355,92249.0
2017-10-19 11:35:00,44.58,44.59,44.57,44.59,55231.0,35.6275,35.6355,35.6195,35.6355,55231.0
2017-10-19 11:40:00,44.58,44.59,44.55,44.55,29518.0,35.6275,35.6355,35.6035,35.6035,29518.0
2017-10-19 11:45:00,44.55,44.56,44.55,44.56,29493.0,35.6035,35.6115,35.6035,35.6115,29493.0
2017-10-19 11:50:00,44.55,44.57,44.55,44.57,39531.0,35.6035,35.6195,35.6035,35.6195,39531.0
2017-10-19 11:55:00,44.57,44.57,44.54,44.54,140773.0,35.6195,35.6195,35.5955,35.5955,140773.0
2017-10-19 12:00:00,44.55,44.55,44.52,44.52,79447.0,35.6035,35.6035,35.5795,35.5795,79447.0
2017-10-19 12:05:00,44.53,44.53,44.51,44.51,158915.0,35.5875,35.5875,35.5715,35.5715,158915.0
2017-10-19 12:10:00,44.52,44.52,44.5,44.51,93502.0,35.5795,35.5795,35.5635,35.5715,93502.0
2017-10-19 12:15:00,44.51,44.54,44.51,44.54,187864.0,35.5715,35.5955,35.5715,35.5955,187864.0
2017-10-19 12:20:00,44.54,44.54,44.52,44.53,80228.0,35.5955,35.5955,35.5795,35.5875,80228.0
2017-10-19 12:25:00,44.53,44.55,44.52,44.55,89971.0,35.5875,35.6035,35.5795,35.6035,89971.0
2017-10-19 12:30:00,44.55,44.55,44.54,44.55,33578.0,35.6035,35.6035,35.5955,35.6035,33578.0
2017-10-19 12:35:00,44.55,44.55,44.53,44.53,226209.0,35.6035,35.6035,35.5875,35.5875,226209.0
2017-10-19 12:40:00,44.52,44.53,44.52,44.53,38694.0,35.5795,35.5875,35.5795,35.5875,38694.0
2017-10-19 12:45:00,44.53,44.53,44.51,44.52,20776.0,35.5875,35.5875,35.5715,35.5795,20776.0
2017-10-19 12:50:00,44.52,44.53,44.51,44.53,30561.0,35.5795,35.5875,35.5715,35.5875,30561.0
2017-10-19 12:55:00,44.53,44.53,44.51,44.52,33988.0,35.5875,35.5875,35.5715,35.5795,33988.0
2017-10-19 13:00:00,44.51,44.55,44.51,44.54,43227.0,35.5715,35.6035,35.5715,35.5955,43227.0
2017-10-19 13:05:00,44.54,44.55,44.53,44.55,61089.0,35.5955,35.6035,35.5875,35.6035,61089.0
2017-10-19 13:10:00,44.55,44.55,44.54,44.55,27563.0,35.6035,35.6035,35.5955,35.6035,27563.0
2017-10-19 13:15:00,44.54,44.56,44.54,44.56,39094.0,35.5955,35.6115,35.5955,35.6115,39094.0
2017-10-19 13:20:00,44.55,44.56,44.55,44.56,15871.0,35.6035,35.6115,35.6035,35.6115,15871.0
2017-10-19 13:25:00,44.56,44.58,44.55,44.57,134014.0,35.6115,35.6275,35.6035,35.6195,134014.0
2017-10-19 13:30:00,44.58,44.58,44.57,44.58,53858.0,35.6275,35.6275,35.6195,35.6275,53858.0
2017-10-19 13:35:00,44.58,44.58,44.57,44.58,29825.0,35.6275,35.6275,35.6195,35.6275,29825.0
2017-10-19 13:40:00,44.58,44.59,44.57,44.59,47171.0,35.6275,35.6355,35.6195,35.6355,47171.0
2017-10-19 13:45:00,44.59,44.59,44.57,44.58,61290.0,35.6355,35.6355,35.6195,35.6275,61290.0
2017-10-19 13:50:00,44.58,44.58,44.56,44.57,84466.0,35.6275,35.6275,35.6115,35.6195,84466.0
2017-10-19 13:55:00,44.56,44.57,44.56,44.57,32753.0,35.6115,35.6195,35.6115,35.6195,32753.0
2017-10-19 14:00:00,44.57,44.57,44.56,44.57,57678.0,35.6195,35.6195,35.6115,35.6195,57678.0
2017-10-19 14:05:00,44.56,44.58,44.56,44.56,113986.0,35.6115,35.6275,35.6115,35.6115,113986.0
2017-10-19 14:10:00,44.57,44.59,44.56,44.59,35442.0,35.6195,35.6355,35.6115,35.6355,35442.0
2017-10-19 14:15:00,44.59,44.6,44.58,44.59,28706.0,35.6355,35.6435,35.6275,35.6355,28706.0
2017-10-19 14:20:00,44.59,44.59,44.57,44.58,23244.0,35.6355,35.6355,35.6195,35.6275,23244.0
2017-10-19 14:25:00,44.58,44.58,44.56,44.57,52460.0,35.6275,35.6275,35.6115,35.6195,52460.0
2017-10-19 14:30:00,44.57,44.57,44.55,44.57,160630.0,35.6195,35.6195,35.6035,35.6195,160630.0
2017-10-19 14:35:00,44.57,44.59,44.56,44.59,130570.0,35.6195,35.6355,35.6115,35.6355,130570.0
2017-10-19 14:40:00,44.58,44.59,44.58,44.58,36407.0,35.6275,35.6355,35.6275,35.6275,36407.0
2017-10-19 14:45:00,44.59,44.6,44.58,44.58,63957.0,35.6355,35.6435,35.6275,35.6275,63957.0
2017-10-19 14:50:00,44.58,44.6,44.58,44.6,62090.0,35.6275,35.6435,35.6275,35.6435,62090.0
2017-10-19 14:55:00,44.6,44.6,44.59,44.59,60491.0,35.6435,35.6435,35.6355,35.6355,60491.0
2017-10-19 15:00:00,44.59,44.6,44.59,44.6,70068.0,35.6355,35.6435,35.6355,35.6435,70068.0
2017-10-19 15:05:00,44.6,44.61,44.59,44.61,49895.0,35.6435,35.6515,35.6355,35.6515,49895.0
2017-10-19 15:10:00,44.61,44.62,44.6,44.62,61085.0,35.6515,35.6594,35.6435,35.6594,61085.0
2017-10-19 15:15:00,44.62,44.63,44.61,44.63,48749.0,35.6594,35.6674,35.6515,35.6674,48749.0
2017-10-19 15:20:00,44.63,44.63,44.6,44.61,89307.0,35.6674,35.6674,35.6435,35.6515,89307.0
2017-10-19 15:25:00,44.61,44.62,44.6,44.62,77330.0,35.6515,35.6594,35.6435,35.6594,77330.0
2017-10-19 15:30:00,44.62,44.63,44.61,44.63,74425.0,35.6594,35.6674,35.6515,35.6674,74425.0
2017-10-19 15:35:00,44.63,44.63,44.61,44.62,72059.0,35.6674,35.6674,35.6515,35.6594,72059.0
2017-10-19 15:40:00,44.62,44.62,44.61,44.62,67301.0,35.6594,35.6594,35.6515,35.6594,67301.0
2017-10-19 15:45:00,44.62,44.62,44.61,44.61,101987.0,35.6594,35.6594,35.6515,35.6515,101987.0
2017-10-19 15:50:00,44.61,44.62,44.6,44.61,104428.0,35.6515,35.6594,35.6435,35.6515,104428.0
2017-10-19 15:55:00,44.61,44.64,44.6,44.64,509596.0,35.6515,35.6754,35.6435,35.6754,509596.0
2017-10-20 09:30:00,44.81,44.84,44.75,44.76,198184.0,35.8113,35.8353,35.7633,35.7713,198184.0
2017-10-20 09:35:00,44.76,44.76,44.71,44.71,149304.0,35.7713,35.7713,35.7314,35.7314,149304.0
2017-10-20 09:40:00,44.72,44.75,44.71,44.73,88233.0,35.7394,35.7633,35.7314,35.7474,88233.0
2017-10-20 09:45:00,44.72,44.73,44.69,44.72,34015.0,35.7394,35.7474,35.7154,35.7394,34015.0
2017-10-20 09:50:00,44.73,44.74,44.7,44.72,195292.0,35.7474,35.7553,35.7234,35.7394,195292.0
2017-10-20 09:55:00,44.72,44.72,44.67,44.67,355494.0,35.7394,35.7394,35.6994,35.6994,355494.0
2017-10-20 10:00:00,44.68,44.7,44.67,44.69,148128.0,35.7074,35.7234,35.6994,35.7154,148128.0
2017-10-20 10:05:00,44.69,44.71,44.68,44.71,553346.0,35.7154,35.7314,35.7074,35.7314,553346.0
2017-10-20 10:10:00,44.71,44.71,44.67,44.7,102802.0,35.7314,35.7314,35.6994,35.7234,102802.0
2017-10-20 10:15:00,44.7,44.71,44.68,44.7,56370.0,35.7234,35.7314,35.7074,35.7234,56370.0
2017-10-20 10:20:00,44.71,44.72,44.7,44.71,99400.0,35.7314,35.7394,35.7234,35.7314,99400.0
2017-10-20 10:25:00,44.71,44.72,44.7,44.72,186705.0,35.7314,35.7394,35.7234,35.7394,186705.0
2017-10-20 10:30:00,44.72,44.75,44.72,44.75,52996.0,35.7394,35.7633,35.7394,35.7633,52996.0
2017-10-20 10:35:00,44.74,44.75,44.71,44.72,49546.0,35.7553,35.7633,35.7314,35.7394,49546.0
2017-10-20 10:40:00,44.72,44.73,44.71,44.72,97495.0,35.7394,35.7474,35.7314,35.7394,97495.0
2017-10-20 10:45:00,44.71,44.74,44.7,44.73,42995.0,35.7314,35.7553,35.7234,35.7474,42995.0
2017-10-20 10:50:00,44.74,44.74,44.71,44.73,18813.0,35.7553,35.7553,35.7314,35.7474,18813.0
2017-10-20 10:55:00,44.73,44.74,44.71,44.72,47017.0,35.7474,35.7553,35.7314,35.7394,47017.0
2017-10-20 11:00:00,44.71,44.73,44.71,44.72,30629.0,35.7314,35.7474,35.7314,35.7394,30629.0
2017-10-20 11:05:00,44.71,44.72,44.71,44.71,35778.0,35.7314,35.7394,35.7314,35.7314,35778.0
2017-10-20 11:10:00,44.71,44.72,44.71,44.72,12232.0,35.7314,35.7394,35.7314,35.7394,12232.0
2017-10-20 11:15:00,44.72,44.76,44.71,44.76,33400.0,35.7394,35.7713,35.7314,35.7713,33400.0
2017-10-20 11:20:00,44.75,44.77,44.75,44.76,37230.0,35.7633,35.7793,35.7633,35.7713,37230.0
2017-10-20 11:25:00,44.76,44.78,44.75,44.78,204271.0,35.7713,35.7873,35.7633,35.7873,204271.0
2017-10-20 11:30:00,44.78,44.78,44.76,44.76,58729.0,35.7873,35.7873,35.7713,35.7713,58729.0
2017-10-20 11:35:00,44.76,44.77,44.74,44.75,65181.0,35.7713,35.7793,35.7553,35.7633,65181.0
2017-10-20 11:40:00,44.76,44.76,44.74,44.75,51059.0,35.7713,35.7713,35.7553,35.7633,51059.0
2017-10-20 11:45:00,44.75,44.76,44.74,44.75,57637.0,35.7633,35.7713,35.7553,35.7633,57637.0
2017-10-20 11:50:00,44.75,44.77,44.75,44.76,90477.0,35.7633,35.7793,35.7633,35.7713,90477.0
2017-10-20 11:55:00,44.76,44.77,44.75,44.76,21267.0,35.7713,35.7793,35.7633,35.7713,21267.0
2017-10-20 12:00:00,44.77,44.78,44.76,44.78,47313.0,35.7793,35.7873,35.7713,35.7873,47313.0
2017-10-20 12:05:00,44.78,44.79,44.76,44.79,81230.0,35.7873,35.7953,35.7713,35.7953,81230.0
2017-10-20 12:10:00,44.79,44.83,44.79,44.8,163034.0,35.7953,35.8273,35.7953,35.8033,163034.0
2017-10-20 12:15:00,44.8,44.82,44.78,44.79,31336.0,35.8033,35.8193,35.7873,35.7953,31336.0
2017-10-20 12:20:00,44.78,44.8,44.78,44.8,42365.0,35.7873,35.8033,35.7873,35.8033,42365.0
2017-10-20 12:25:00,44.79,44.81,44.77,44.8,41997.0,35.7953,35.8113,35.7793,35.8033,41997.0
2017-10-20 12:30:00,44.79,44.8,44.76,44.78,222724.0,35.7953,35.8033,35.7713,35.7873,222724.0
2017-10-20 12:35:00,44.77,44.77,44.76,44.77,43414.0,35.7793,35.7793,35.7713,35.7793,43414.0
2017-10-20 12:40:00,44.77,44.78,44.76,44.77,36423.0,35.7793,35.7873,35.7713,35.7793,36423.0
2017-10-20 12:45:00,44.78,44.79,44.77,44.79,12431.0,35.7873,35.7953,35.7793,35.7953,12431.0
2017-10-20 12:50:00,44.79,44.8,44.78,44.8,22151.0,35.7953,35.8033,35.7873,35.8033,22151.0
2017-10-20 12:55:00,44.8,44.81,44.79,44.8,11623.0,35.8033,35.8113,35.7953,35.8033,11623.0
2017-10-20 13:00:00,44.81,44.81,44.8,44.81,15236.0,35.8113,35.8113,35.8033,35.8113,15236.0
2017-10-20 13:05:00,44.81,44.81,44.8,44.8,14373.0,35.8113,35.8113,35.8033,35.8033,14373.0
2017-10-20 13:10:00,44.8,44.81,44.79,44.8,27836.0,35.8033,35.8113,35.7953,35.8033,27836.0
2017-10-20 13:15:00,44.8,44.81,44.8,44.8,8497.0,35.8033,35.8113,35.8033,35.8033,8497.0
2017-10-20 13:20:00,44.8,44.81,44.8,44.81,13717.0,35.8033,35.8113,35.8033,35.8113,13717.0
2017-10-20 13:25:00,44.8,44.81,44.8,44.8,30991.0,35.8033,35.8113,35.8033,35.8033,30991.0
2017-10-20 13:30:00,44.79,44.8,44.78,44.8,41640.0,35.7953,35.8033,35.7873,35.8033,41640.0
2017-10-20 13:35:00,44.79,44.81,44.79,44.8,32190.0,35.7953,35.8113,35.7953,35.8033,32190.0
2017-10-20 13:40:00,44.81,44.82,44.8,44.81,32880.0,35.8113,35.8193,35.8033,35.8113,32880.0
2017-10-20 13:45:00,44.82,44.82,44.8,44.81,37829.0,35.8193,35.8193,35.8033,35.8113,37829.0
2017-10-20 13:50:00,44.81,44.81,44.8,44.8,97874.0,35.8113,35.8113,35.8033,35.8033,97874.0
2017-10-20 13:55:00,44.81,44.82,44.8,44.82,58328.0,35.8113,35.8193,35.8033,35.8193,58328.0
2017-10-20 14:00:00,44.81,44.82,44.81,44.82,22000.0,35.8113,35.8193,35.8113,35.8193,22000.0
2017-10-20 14:05:00,44.81,44.82,44.78,44.79,43001.0,35.8113,35.8193,35.7873,35.7953,43001.0
2017-10-20 14:10:00,44.78,44.83,44.77,44.8,55333.0,35.7873,35.8273,35.7793,35.8033,55333.0
2017-10-20 14:15:00,44.8,44.81,44.77,44.78,38215.0,35.8033,35.8113,35.7793,35.7873,38215.0
2017-10-20 14:20:00,44.77,44.79,44.77,44.78,32381.0,35.7793,35.7953,35.7793,35.7873,32381.0
2017-10-20 14:25:00,44.78,44.81,44.77,44.8,18794.0,35.7873,35.8113,35.7793,35.8033,18794.0
2017-10-20 14:30:00,44.8,44.81,44.79,44.8,160369.0,35.8033,35.8113,35.7953,35.8033,160369.0
2017-10-20 14:35:00,44.8,44.81,44.8,44.8,145655.0,35.8033,35.8113,35.8033,35.8033,145655.0
2017-10-20 14:40:00,44.8,44.81,44.77,44.79,181783.0,35.8033,35.8113,35.7793,35.7953,181783.0
2017-10-20 14:45:00,44.79,44.8,44.78,44.8,160104.0,35.7953,35.8033,35.7873,35.8033,160104.0
2017-10-20 14:50:00,44.8,44.8,44.79,44.8,103049.0,35.8033,35.8033,35.7953,35.8033,103049.0
2017-10-20 14:55:00,44.8,44.8,44.79,44.8,172210.0,35.8033,35.8033,35.7953,35.8033,172210.0
2017-10-20 15:00:00,44.79,44.81,44.79,44.8,206808.0,35.7953,35.8113,35.7953,35.8033,206808.0
2017-10-20 15:05:00,44.8,44.81,44.79,44.8,163809.0,35.8033,35.8113,35.7953,35.8033,163809.0
2017-10-20 15:10:00,44.8,44.82,44.8,44.81,153716.0,35.8033,35.8193,35.8033,35.8113,153716.0
2017-10-20 15:15:00,44.81,44.81,44.79,44.8,155888.0,35.8113,35.8113,35.7953,35.8033,155888.0
2017-10-20 15:20:00,44.8,44.8,44.78,44.79,218106.0,35.8033,35.8033,35.7873,35.7953,218106.0
2017-10-20 15:25:00,44.78,44.79,44.78,44.79,153829.0,35.7873,35.7953,35.7873,35.7953,153829.0
2017-10-20 15:30:00,44.79,44.79,44.78,44.79,189739.0,35.7953,35.7953,35.7873,35.7953,189739.0
2017-10-20 15:35:00,44.79,44.79,44.78,44.79,212238.0,35.7953,35.7953,35.7873,35.7953,212238.0
2017-10-20 15:40:00,44.78,44.79,44.78,44.79,146822.0,35.7873,35.7953,35.7873,35.7953,146822.0
2017-10-20 15:45:00,44.79,44.79,44.78,44.78,151260.0,35.7953,35.7953,35.7873,35.7873,151260.0
2017-10-20 15:50:00,44.79,44.8,44.78,44.79,208011.0,35.7953,35.8033,35.7873,35.7953,208011.0
2017-10-20 15:55:00,44.79,44.8,44.77,44.79,603014.0,35.7953,35.8033,35.7793,35.7953,603014.0
2017-10-23 09:30:00,44.68,44.69,44.6,44.62,232092.0,35.7074,35.7154,35.6435,35.6594,232092.0
2017-10-23 09:35:00,44.63,44.64,44.6,44.62,117663.0,35.6674,35.6754,35.6435,35.6594,117663.0
2017-10-23 09:40:00,44.62,44.65,44.61,44.64,71614.0,35.6594,35.6834,35.6515,35.6754,71614.0
2017-10-23 09:45:00,44.63,44.66,44.63,44.65,28246.0,35.6674,35.6914,35.6674,35.6834,28246.0
2017-10-23 09:50:00,44.65,44.65,44.62,44.63,191457.0,35.6834,35.6834,35.6594,35.6674,191457.0
2017-10-23 09:55:00,44.64,44.64,44.63,44.63,23412.0,35.6754,35.6754,35.6674,35.6674,23412.0
2017-10-23 10:00:00,44.63,44.64,44.62,44.64,85424.0,35.6674,35.6754,35.6594,35.6754,85424.0
2017-10-23 10:05:00,44.64,44.64,44.61,44.62,98823.0,35.6754,35.6754,35.6515,35.6594,98823.0
2017-10-23 10:10:00,44.62,44.63,44.6,44.61,96813.0,35.6594,35.6674,35.6435,35.6515,96813.0
2017-10-23 10:15:00,44.61,44.61,44.6,44.61,124063.0,35.6515,35.6515,35.6435,35.6515,124063.0
2017-10-23 10:20:00,44.6,44.61,44.58,44.59,178380.0,35.6435,35.6515,35.6275,35.6355,178380.0
2017-10-23 10:25:00,44.58,44.59,44.57,44.58,62227.0,35.6275,35.6355,35.6195,35.6275,62227.0
2017-10-23 10:30:00,44.57,44.58,44.56,44.58,91273.0,35.6195,35.6275,35.6115,35.6275,91273.0
2017-10-23 10:35:00,44.57,44.57,44.56,44.57,62021.0,35.6195,35.6195,35.6115,35.6195,62021.0
2017-10-23 10:40:00,44.57,44.57,44.55,44.55,159101.0,35.6195,35.6195,35.6035,35.6035,159101.0
2017-10-23 10:45:00,44.55,44.56,44.51,44.52,236072.0,35.6035,35.6115,35.5715,35.5795,236072.0
2017-10-23 10:50:00,44.52,44.53,44.51,44.52,144221.0,35.5795,35.5875,35.5715,35.5795,144221.0
2017-10-23 10:55:00,44.52,44.53,44.5,44.51,47823.0,35.5795,35.5875,35.5635,35.5715,47823.0
2017-10-23 11:00:00,44.51,44.52,44.5,44.52,42324.0,35.5715,35.5795,35.5635,35.5795,42324.0
2017-10-23 11:05:00,44.52,44.53,44.51,44.51,29948.0,35.5795,35.5875,35.5715,35.5715,29948.0
2017-10-23 11:10:00,44.51,44.53,44.5,44.51,37333.0,35.5715,35.5875,35.5635,35.5715,37333.0
2017-10-23 11:15:00,44.51,44.51,44.5,44.51,15690.0,35.5715,35.5715,35.5635,35.5715,15690.0
2017-10-23 11:20:00,44.51,44.51,44.5,44.5,21653.0,35.5715,35.5715,35.5635,35.5635,21653.0
2017-10-23 11:25:00,44.51,44.51,44.48,44.48,58839.0,35.5715,35.5715,35.5476,35.5476,58839.0
2017-10-23 11:30:00,44.48,44.51,44.48,44.5,28746.0,35.5476,35.5715,35.5476,35.5635,28746.0
2017-10-23 11:35:00,44.5,44.5,44.47,44.47,68577.0,35.5635,35.5635,35.5396,35.5396,68577.0
2017-10-23 11:40:00,44.46,44.49,44.46,44.48,60731.0,35.5316,35.5555,35.5316,35.5476,60731.0
2017-10-23 11:45:00,44.48,44.5,44.48,44.5,40496.0,35.5476,35.5635,35.5476,35.5635,40496.0
2017-10-23 11:50:00,44.49,44.51,44.48,44.51,71726.0,35.5555,35.5715,35.5476,35.5715,71726.0
2017-10-23 11:55:00,44.51,44.55,44.51,44.53,49469.0,35.5715,35.6035,35.5715,35.5875,49469.0
2017-10-23 12:00:00,44.52,44.54,44.51,44.52,145269.0,35.5795,35.5955,35.5715,35.5795,145269.0
2017-10-23 12:05:00,44.53,44.53,44.5,44.51,37949.0,35.5875,35.5875,35.5635,35.5715,37949.0
2017-10-23 12:10:00,44.52,44.53,44.51,44.53,23884.0,35.5795,35.5875,35.5715,35.5875,23884.0
2017-10-23 12:15:00,44.53,44.53,44.51,44.53,80522.0,35.5875,35.5875,35.5715,35.5875,80522.0
2017-10-23 12:20:00,44.52,44.54,44.51,44.53,55784.0,35.5795,35.5955,35.5715,35.5875,55784.0
2017-10-23 12:25:00,44.54,44.54,44.53,44.54,18094.0,35.5955,35.5955,35.5875,35.5955,18094.0
2017-10-23 12:30:00,44.54,44.54,44.52,44.53,79761.0,35.5955,35.5955,35.5795,35.5875,79761.0
2017-10-23 12:35:00,44.52,44.53,44.51,44.52,25589.0,35.5795,35.5875,35.5715,35.5795,25589.0
2017-10-23 12:40:00,44.51,44.52,44.51,44.52,14101.0,35.5715,35.5795,35.5715,35.5795,14101.0
2017-10-23 12:45:00,44.51,44.52,44.5,44.51,49952.0,35.5715,35.5795,35.5635,35.5715,49952.0
2017-10-23 12:50:00,44.5,44.51,44.5,44.51,16683.0,35.5635,35.5715,35.5635,35.5715,16683.0
2017-10-23 12:55:00,44.51,44.52,44.5,44.52,26148.0,35.5715,35.5795,35.5635,35.5795,26148.0
2017-10-23 13:00:00,44.52,44.53,44.52,44.53,37395.0,35.5795,35.5875,35.5795,35.5875,37395.0
2017-10-23 13:05:00,44.53,44.53,44.51,44.52,57998.0,35.5875,35.5875,35.5715,35.5795,57998.0
2017-10-23 13:10:00,44.52,44.53,44.51,44.52,32950.0,35.5795,35.5875,35.5715,35.5795,32950.0
2017-10-23 13:15:00,44.52,44.54,44.52,44.54,27781.0,35.5795,35.5955,35.5795,35.5955,27781.0
2017-10-23 13:20:00,44.54,44.54,44.53,44.54,33241.0,35.5955,35.5955,35.5875,35.5955,33241.0
2017-10-23 13:25:00,44.53,44.54,44.53,44.54,15529.0,35.5875,35.5955,35.5875,35.5955,15529.0
2017-10-23 13:30:00,44.54,44.55,44.52,44.52,27313.0,35.5955,35.6035,35.5795,35.5795,27313.0
2017-10-23 13:35:00,44.52,44.54,44.51,44.53,19581.0,35.5795,35.5955,35.5715,35.5875,19581.0
2017-10-23 13:40:00,44.54,44.54,44.52,44.54,40940.0,35.5955,35.5955,35.5795,35.5955,40940.0
2017-10-23 13:45:00,44.54,44.55,44.53,44.54,37853.0,35.5955,35.6035,35.5875,35.5955,37853.0
2017-10-23 13:50:00,44.54,44.55,44.53,44.54,34192.0,35.5955,35.6035,35.5875,35.5955,34192.0
2017-10-23 13:55:00,44.55,44.55,44.53,44.54,46561.0,35.6035,35.6035,35.5875,35.5955,46561.0
2017-10-23 14:00:00,44.54,44.54,44.53,44.54,74413.0,35.5955,35.5955,35.5875,35.5955,74413.0
2017-10-23 14:05:00,44.54,44.55,44.53,44.55,59241.0,35.5955,35.6035,35.5875,35.6035,59241.0
2017-10-23 14:10:00,44.54,44.56,44.52,44.52,54959.0,35.5955,35.6115,35.5795,35.5795,54959.0
2017-10-23 14:15:00,44.53,44.54,44.52,44.52,75649.0,35.5875,35.5955,35.5795,35.5795,75649.0
2017-10-23 14:20:00,44.53,44.54,44.51,44.51,45243.0,35.5875,35.5955,35.5715,35.5715,45243.0
2017-10-23 14:25:00,44.51,44.53,44.5,44.51,92120.0,35.5715,35.5875,35.5635,35.5715,92120.0
2017-10-23 14:30:00,44.51,44.51,44.48,44.48,52074.0,35.5715,35.5715,35.5476,35.5476,52074.0
2017-10-23 14:35:00,44.49,44.5,44.49,44.49,27083.0,35.5555,35.5635,35.5555,35.5555,27083.0
2017-10-23 14:40:00,44.49,44.5,44.48,44.49,44192.0,35.5555,35.5635,35.5476,35.5555,44192.0
2017-10-23 14:45:00,44.49,44.5,44.47,44.47,107925.0,35.5555,35.5635,35.5396,35.5396,107925.0
2017-10-23 14:50:00,44.48,44.49,44.46,44.49,42649.0,35.5476,35.5555,35.5316,35.5555,42649.0
2017-10-23 14:55:00,44.49,44.51,44.48,44.5,88060.0,35.5555,35.5715,35.5476,35.5635,88060.0
2017-10-23 15:00:00,44.5,44.51,44.49,44.51,66503.0,35.5635,35.5715,35.5555,35.5715,66503.0
2017-10-23 15:05:00,44.5,44.51,44.49,44.5,101467.0,35.5635,35.5715,35.5555,35.5635,101467.0
2017-10-23 15:10:00,44.5,44.5,44.47,44.47,71547.0,35.5635,35.5635,35.5396,35.5396,71547.0
2017-10-23 15:15:00,44.48,44.5,44.47,44.48,147907.0,35.5476,35.5635,35.5396,35.5476,147907.0
2017-10-23 15:20:00,44.48,44.49,44.47,44.48,45490.0,35.5476,35.5555,35.5396,35.5476,45490.0
2017-10-23 15:25:00,44.47,44.48,44.45,44.46,125689.0,35.5396,35.5476,35.5236,35.5316,125689.0
2017-10-23 15:30:00,44.47,44.48,44.43,44.44,150341.0,35.5396,35.5476,35.5076,35.5156,150341.0
2017-10-23 15:35:00,44.43,44.44,44.41,44.41,89495.0,35.5076,35.5156,35.4916,35.4916,89495.0
2017-10-23 15:40:00,44.41,44.44,44.41,44.43,82575.0,35.4916,35.5156,35.4916,35.5076,82575.0
2017-10-23 15:45:00,44.44,44.44,44.43,44.43,83406.0,35.5156,35.5156,35.5076,35.5076,83406.0
2017-10-23 15:50:00,44.43,44.43,44.41,44.43,167915.0,35.5076,35.5076,35.4916,35.5076,167915.0
2017-10-23 15:55:00,44.43,44.44,44.41,44.43,621540.0,35.5076,35.5156,35.4916,35.5076,621540.0
2017-10-24 09:30:00,44.53,44.55,44.51,44.53,188830.0,35.5875,35.6035,35.5715,35.5875,188830.0
2017-10-24 09:35:00,44.53,44.55,44.52,44.53,99749.0,35.5875,35.6035,35.5795,35.5875,99749.0
2017-10-24 09:40:00,44.52,44.53,44.49,44.52,80855.0,35.5795,35.5875,35.5555,35.5795,80855.0
2017-10-24 09:45:00,44.52,44.54,44.51,44.52,82749.0,35.5795,35.5955,35.5715,35.5795,82749.0
2017-10-24 09:50:00,44.53,44.54,44.48,44.49,1758297.0,35.5875,35.5955,35.5476,35.5555,1758297.0
2017-10-24 09:55:00,44.49,44.5,44.48,44.48,481658.0,35.5555,35.5635,35.5476,35.5476,481658.0
2017-10-24 10:00:00,44.49,44.5,44.48,44.5,93793.0,35.5555,35.5635,35.5476,35.5635,93793.0
2017-10-24 10:05:00,44.5,44.53,44.49,44.53,73567.0,35.5635,35.5875,35.5555,35.5875,73567.0
2017-10-24 10:10:00,44.53,44.53,44.51,44.52,119684.0,35.5875,35.5875,35.5715,35.5795,119684.0
2017-10-24 10:15:00,44.52,44.53,44.49,44.5,84227.0,35.5795,35.5875,35.5555,35.5635,84227.0
2017-10-24 10:20:00,44.5,44.5,44.49,44.5,28216.0,35.5635,35.5635,35.5555,35.5635,28216.0
2017-10-24 10:25:00,44.5,44.51,44.49,44.5,58180.0,35.5635,35.5715,35.5555,35.5635,58180.0
2017-10-24 10:30:00,44.49,44.5,44.48,44.48,44556.0,35.5555,35.5635,35.5476,35.5476,44556.0
2017-10-24 10:35:00,44.48,44.5,44.47,44.5,99239.0,35.5476,35.5635,35.5396,35.5635,99239.0
2017-10-24 10:40:00,44.5,44.51,44.49,44.5,76755.0,35.5635,35.5715,35.5555,35.5635,76755.0
2017-10-24 10:45:00,44.49,44.5,44.47,44.49,115152.0,35.5555,35.5635,35.5396,35.5555,115152.0
2017-10-24 10:50:00,44.49,44.51,44.48,44.49,370673.0,35.5555,35.5715,35.5476,35.5555,370673.0
2017-10-24 10:55:00,44.48,44.49,44.48,44.49,25025.0,35.5476,35.5555,35.5476,35.5555,25025.0
2017-10-24 11:00:00,44.49,44.52,44.48,44.51,77538.0,35.5555,35.5795,35.5476,35.5715,77538.0
2017-10-24 11:05:00,44.52,44.54,44.51,44.53,93959.0,35.5795,35.5955,35.5715,35.5875,93959.0
2017-10-24 11:10:00,44.53,44.55,44.53,44.55,57956.0,35.5875,35.6035,35.5875,35.6035,57956.0
2017-10-24 11:15:00,44.55,44.56,44.54,44.55,96002.0,35.6035,35.6115,35.5955,35.6035,96002.0
2017-10-24 11:20:00,44.55,44.57,44.55,44.57,60679.0,35.6035,35.6195,35.6035,35.6195,60679.0
2017-10-24 11:25:00,44.57,44.59,44.56,44.59,29670.0,35.6195,35.6355,35.6115,35.6355,29670.0
2017-10-24 11:30:00,44.59,44.6,44.58,44.6,36468.0,35.6355,35.6435,35.6275,35.6435,36468.0
2017-10-24 11:35:00,44.6,44.61,44.59,44.61,32146.0,35.6435,35.6515,35.6355,35.6515,32146.0
2017-10-24 11:40:00,44.61,44.64,44.6,44.64,54587.0,35.6515,35.6754,35.6435,35.6754,54587.0
2017-10-24 11:45:00,44.64,44.67,44.63,44.64,122362.0,35.6754,35.6994,35.6674,35.6754,122362.0
2017-10-24 11:50:00,44.65,44.66,44.64,44.64,35502.0,35.6834,35.6914,35.6754,35.6754,35502.0
2017-10-24 11:55:00,44.65,44.66,44.64,44.65,28915.0,35.6834,35.6914,35.6754,35.6834,28915.0
2017-10-24 12:00:00,44.66,44.66,44.64,44.64,66334.0,35.6914,35.6914,35.6754,35.6754,66334.0
2017-10-24 12:05:00,44.65,44.65,44.63,44.64,62306.0,35.6834,35.6834,35.6674,35.6754,62306.0
2017-10-24 12:10:00,44.64,44.66,44.62,44.63,59391.0,35.6754,35.6914,35.6594,35.6674,59391.0
2017-10-24 12:15:00,44.63,44.64,44.62,44.63,59377.0,35.6674,35.6754,35.6594,35.6674,59377.0
2017-10-24 12:20:00,44.63,44.64,44.62,44.63,33897.0,35.6674,35.6754,35.6594,35.6674,33897.0
2017-10-24 12:25:00,44.63,44.63,44.61,44.61,70036.0,35.6674,35.6674,35.6515,35.6515,70036.0
2017-10-24 12:30:00,44.62,44.62,44.6,44.61,44358.0,35.6594,35.6594,35.6435,35.6515,44358.0
2017-10-24 12:35:00,44.61,44.61,44.59,44.59,36706.0,35.6515,35.6515,35.6355,35.6355,36706.0
2017-10-24 12:40:00,44.59,44.6,44.58,44.58,34902.0,35.6355,35.6435,35.6275,35.6275,34902.0
2017-10-24 12:45:00,44.58,44.59,44.57,44.59,42951.0,35.6275,35.6355,35.6195,35.6355,42951.0
2017-10-24 12:50:00,44.59,44.59,44.57,44.58,48281.0,35.6355,35.6355,35.6195,35.6275,48281.0
2017-10-24 12:55:00,44.58,44.58,44.56,44.57,13609.0,35.6275,35.6275,35.6115,35.6195,13609.0
2017-10-24 13:00:00,44.56,44.57,44.55,44.55,34255.0,35.6115,35.6195,35.6035,35.6035,34255.0
2017-10-24 13:05:00,44.55,44.56,44.53,44.54,51691.0,35.6035,35.6115,35.5875,35.5955,51691.0
2017-10-24 13:10:00,44.54,44.56,44.53,44.56,40713.0,35.5955,35.6115,35.5875,35.6115,40713.0
2017-10-24 13:15:00,44.55,44.57,44.55,44.57,32633.0,35.6035,35.6195,35.6035,35.6195,32633.0
2017-10-24 13:20:00,44.57,44.57,44.54,44.55,86414.0,35.6195,35.6195,35.5955,35.6035,86414.0
2017-10-24 13:25:00,44.55,44.55,44.53,44.53,50843.0,35.6035,35.6035,35.5875,35.5875,50843.0
2017-10-24 13:30:00,44.54,44.55,44.53,44.54,41276.0,35.5955,35.6035,35.5875,35.5955,41276.0
2017-10-24 13:35:00,44.55,44.58,44.54,44.58,44532.0,35.6035,35.6275,35.5955,35.6275,44532.0
2017-10-24 13:40:00,44.58,44.59,44.57,44.59,45433.0,35.6275,35.6355,35.6195,35.6355,45433.0
2017-10-24 13:45:00,44.59,44.6,44.58,44.59,55400.0,35.6355,35.6435,35.6275,35.6355,55400.0
2017-10-24 13:50:00,44.59,44.6,44.59,44.59,54497.0,35.6355,35.6435,35.6355,35.6355,54497.0
2017-10-24 13:55:00,44.59,44.6,44.58,44.59,84359.0,35.6355,35.6435,35.6275,35.6355,84359.0
2017-10-24 14:00:00,44.59,44.59,44.57,44.58,36680.0,35.6355,35.6355,35.6195,35.6275,36680.0
2017-10-24 14:05:00,44.58,44.59,44.57,44.59,33787.0,35.6275,35.6355,35.6195,35.6355,33787.0
2017-10-24 14:10:00,44.59,44.6,44.58,44.59,53553.0,35.6355,35.6435,35.6275,35.6355,53553.0
2017-10-24 14:15:00,44.58,44.61,44.58,44.59,162336.0,35.6275,35.6515,35.6275,35.6355,162336.0
2017-10-24 14:20:00,44.6,44.62,44.59,44.62,54184.0,35.6435,35.6594,35.6355,35.6594,54184.0
2017-10-24 14:25:00,44.62,44.62,44.6,44.6,68550.0,35.6594,35.6594,35.6435,35.6435,68550.0
2017-10-24 14:30:00,44.61,44.61,44.59,44.59,85693.0,35.6515,35.6515,35.6355,35.6355,85693.0
2017-10-24 14:35:00,44.59,44.61,44.59,44.6,66910.0,35.6355,35.6515,35.6355,35.6435,66910.0
2017-10-24 14:40:00,44.59,44.6,44.58,44.58,78890.0,35.6355,35.6435,35.6275,35.6275,78890.0
2017-10-24 14:45:00,44.59,44.62,44.58,44.62,217075.0,35.6355,35.6594,35.6275,35.6594,217075.0
2017-10-24 14:50:00,44.61,44.62,44.58,44.6,58581.0,35.6515,35.6594,35.6275,35.6435,58581.0
2017-10-24 14:55:00,44.59,44.61,44.59,44.61,53533.0,35.6355,35.6515,35.6355,35.6515,53533.0
2017-10-24 15:00:00,44.61,44.65,44.61,44.64,87103.0,35.6515,35.6834,35.6515,35.6754,87103.0
2017-10-24 15:05:00,44.63,44.64,44.54,44.57,395874.0,35.6674,35.6754,35.5955,35.6195,395874.0
2017-10-24 15:10:00,44.57,44.58,44.55,44.57,136751.0,35.6195,35.6275,35.6035,35.6195,136751.0
2017-10-24 15:15:00,44.55,44.56,44.54,44.55,84046.0,35.6035,35.6115,35.5955,35.6035,84046.0
2017-10-24 15:20:00,44.56,44.58,44.55,44.55,82112.0,35.6115,35.6275,35.6035,35.6035,82112.0
2017-10-24 15:25:00,44.56,44.56,44.53,44.54,111794.0,35.6115,35.6115,35.5875,35.5955,111794.0
2017-10-24 15:30:00,44.54,44.57,44.53,44.56,62664.0,35.5955,35.6195,35.5875,35.6115,62664.0
2017-10-24 15:35:00,44.57,44.58,44.56,44.57,60409.0,35.6195,35.6275,35.6115,35.6195,60409.0
2017-10-24 15:40:00,44.57,44.58,44.56,44.57,85702.0,35.6195,35.6275,35.6115,35.6195,85702.0
2017-10-24 15:45:00,44.56,44.57,44.55,44.55,101209.0,35.6115,35.6195,35.6035,35.6035,101209.0
2017-10-24 15:50:00,44.55,44.56,44.53,44.53,176957.0,35.6035,35.6115,35.5875,35.5875,176957.0
2017-10-24 15:55:00,44.53,44.54,44.5,44.52,474211.0,35.5875,35.5955,35.5635,35.5795,474211.0
2017-10-25 09:30:00,44.62,44.72,44.61,44.71,226630.0,35.6594,35.7394,35.6515,35.7314,226630.0
2017-10-25 09:35:00,44.71,44.72,44.69,44.71,212051.0,35.7314,35.7394,35.7154,35.7314,212051.0
2017-10-25 09:40:00,44.71,44.72,44.68,44.69,124298.0,35.7314,35.7394,35.7074,35.7154,124298.0
2017-10-25 09:45:00,44.68,44.7,44.67,44.69,102595.0,35.7074,35.7234,35.6994,35.7154,102595.0
2017-10-25 09:50:00,44.69,44.69,44.63,44.64,407552.0,35.7154,35.7154,35.6674,35.6754,407552.0
2017-10-25 09:55:00,44.63,44.64,44.59,44.61,212906.0,35.6674,35.6754,35.6355,35.6515,212906.0
2017-10-25 10:00:00,44.61,44.62,44.58,44.61,457349.0,35.6515,35.6594,35.6275,35.6515,457349.0
2017-10-25 10:05:00,44.61,44.62,44.58,44.59,226287.0,35.6515,35.6594,35.6275,35.6355,226287.0
2017-10-25 10:10:00,44.58,44.59,44.56,44.58,109846.0,35.6275,35.6355,35.6115,35.6275,109846.0
2017-10-25 10:15:00,44.57,44.6,44.56,44.58,66568.0,35.6195,35.6435,35.6115,35.6275,66568.0
2017-10-25 10:20:00,44.58,44.58,44.56,44.58,124714.0,35.6275,35.6275,35.6115,35.6275,124714.0
2017-10-25 10:25:00,44.58,44.58,44.57,44.58,34903.0,35.6275,35.6275,35.6195,35.6275,34903.0
2017-10-25 10:30:00,44.58,44.59,44.55,44.58,52777.0,35.6275,35.6355,35.6035,35.6275,52777.0
2017-10-25 10:35:00,44.57,44.57,44.52,44.52,64640.0,35.6195,35.6195,35.5795,35.5795,64640.0
2017-10-25 10:40:00,44.52,44.53,44.46,44.47,75141.0,35.5795,35.5875,35.5316,35.5396,75141.0
2017-10-25 10:45:00,44.46,44.48,44.44,44.48,59693.0,35.5316,35.5476,35.5156,35.5476,59693.0
2017-10-25 10:50:00,44.48,44.49,44.46,44.48,30666.0,35.5476,35.5555,35.5316,35.5476,30666.0
2017-10-25 10:55:00,44.47,44.48,44.44,44.45,58898.0,35.5396,35.5476,35.5156,35.5236,58898.0
2017-10-25 11:00:00,44.45,44.45,44.36,44.38,211696.0,35.5236,35.5236,35.4517,35.4676,211696.0
2017-10-25 11:05:00,44.38,44.38,44.27,44.27,656304.0,35.4676,35.4676,35.3797,35.3797,656304.0
2017-10-25 11:10:00,44.28,44.3,44.24,44.25,144903.0,35.3877,35.4037,35.3558,35.3637,144903.0
2017-10-25 11:15:00,44.26,44.26,44.21,44.23,87336.0,35.3717,35.3717,35.3318,35.3478,87336.0
2017-10-25 11:20:00,44.23,44.28,44.22,44.26,80373.0,35.3478,35.3877,35.3398,35.3717,80373.0
2017-10-25 11:25:00,44.26,44.31,44.24,44.3,111445.0,35.3717,35.4117,35.3558,35.4037,111445.0
2017-10-25 11:30:00,44.31,44.34,44.29,44.34,70287.0,35.4117,35.4357,35.3957,35.4357,70287.0
2017-10-25 11:35:00,44.33,44.35,44.32,44.35,98971.0,35.4277,35.4437,35.4197,35.4437,98971.0
2017-10-25 11:40:00,44.34,44.35,44.31,44.33,282602.0,35.4357,35.4437,35.4117,35.4277,282602.0
2017-10-25 11:45:00,44.33,44.34,44.31,44.32,73905.0,35.4277,35.4357,35.4117,35.4197,73905.0
2017-10-25 11:50:00,44.32,44.32,44.26,44.27,457880.0,35.4197,35.4197,35.3717,35.3797,457880.0
2017-10-25 11:55:00,44.27,44.28,44.23,44.26,131408.0,35.3797,35.3877,35.3478,35.3717,131408.0
2017-10-25 12:00:00,44.25,44.27,44.22,44.23,116001.0,35.3637,35.3797,35.3398,35.3478,116001.0
2017-10-25 12:05:00,44.23,44.26,44.21,44.23,99330.0,35.3478,35.3717,35.3318,35.3478,99330.0
2017-10-25 12:10:00,44.24,44.24,44.17,44.19,210318.0,35.3558,35.3558,35.2998,35.3158,210318.0
2017-10-25 12:15:00,44.19,44.19,44.14,44.14,178442.0,35.3158,35.3158,35.2758,35.2758,178442.0
2017-10-25 12:20:00,44.14,44.15,44.11,44.13,125131.0,35.2758,35.2838,35.2519,35.2678,125131.0
2017-10-25 12:25:00,44.13,44.16,44.11,44.13,125905.0,35.2678,35.2918,35.2519,35.2678,125905.0
2017-10-25 12:30:00,44.13,44.18,44.1,44.16,97612.0,35.2678,35.3078,35.2439,35.2918,97612.0
2017-10-25 12:35:00,44.16,44.21,44.15,44.19,155247.0,35.2918,35.3318,35.2838,35.3158,155247.0
2017-10-25 12:40:00,44.2,44.24,44.19,44.23,268937.0,35.3238,35.3558,35.3158,35.3478,268937.0
2017-10-25 12:45:00,44.23,44.26,44.23,44.23,48579.0,35.3478,35.3717,35.3478,35.3478,48579.0
2017-10-25 12:50:00,44.24,44.29,44.23,44.29,41663.0,35.3558,35.3957,35.3478,35.3957,41663.0
2017-10-25 12:55:00,44.29,44.32,44.28,44.31,124090.0,35.3957,35.4197,35.3877,35.4117,124090.0
2017-10-25 13:00:00,44.32,44.33,44.31,44.32,72782.0,35.4197,35.4277,35.4117,35.4197,72782.0
2017-10-25 13:05:00,44.32,44.35,44.31,44.33,145587.0,35.4197,35.4437,35.4117,35.4277,145587.0
2017-10-25 13:10:00,44.33,44.37,44.33,44.37,80065.0,35.4277,35.4596,35.4277,35.4596,80065.0
2017-10-25 13:15:00,44.37,44.37,44.32,44.34,148438.0,35.4596,35.4596,35.4197,35.4357,148438.0
2017-10-25 13:20:00,44.34,44.35,44.28,44.3,140563.0,35.4357,35.4437,35.3877,35.4037,140563.0
2017-10-25 13:25:00,44.3,44.33,44.3,44.31,52160.0,35.4037,35.4277,35.4037,35.4117,52160.0
2017-10-25 13:30:00,44.31,44.34,44.3,44.3,66082.0,35.4117,35.4357,35.4037,35.4037,66082.0
2017-10-25 13:35:00,44.31,44.32,44.28,44.3,60491.0,35.4117,35.4197,35.3877,35.4037,60491.0
2017-10-25 13:40:00,44.31,44.33,44.3,44.32,61375.0,35.4117,35.4277,35.4037,35.4197,61375.0
2017-10-25 13:45:00,44.32,44.34,44.31,44.32,96587.0,35.4197,35.4357,35.4117,35.4197,96587.0
2017-10-25 13:50:00,44.32,44.34,44.31,44.33,44988.0,35.4197,35.4357,35.4117,35.4277,44988.0
2017-10-25 13:55:00,44.33,44.34,44.32,44.34,72719.0,35.4277,35.4357,35.4197,35.4357,72719.0
2017-10-25 14:00:00,44.34,44.4,44.34,44.37,404458.0,35.4357,35.4836,35.4357,35.4596,404458.0
2017-10-25 14:05:00,44.37,44.39,44.36,44.37,59069.0,35.4596,35.4756,35.4517,35.4596,59069.0
2017-10-25 14:10:00,44.37,44.37,44.33,44.34,61944.0,35.4596,35.4596,35.4277,35.4357,61944.0
2017-10-25 14:15:00,44.34,44.35,44.33,44.35,58645.0,35.4357,35.4437,35.4277,35.4437,58645.0
2017-10-25 14:20:00,44.34,44.35,44.33,44.34,54645.0,35.4357,35.4437,35.4277,35.4357,54645.0
2017-10-25 14:25:00,44.34,44.37,44.34,44.37,86156.0,35.4357,35.4596,35.4357,35.4596,86156.0
2017-10-25 14:30:00,44.37,44.37,44.33,44.34,79655.0,35.4596,35.4596,35.4277,35.4357,79655.0
2017-10-25 14:35:00,44.34,44.35,44.32,44.33,163201.0,35.4357,35.4437,35.4197,35.4277,163201.0
2017-10-25 14:40:00,44.33,44.34,44.31,44.31,58555.0,35.4277,35.4357,35.4117,35.4117,58555.0
2017-10-25 14:45:00,44.31,44.32,44.29,44.3,114538.0,35.4117,35.4197,35.3957,35.4037,114538.0
2017-10-25 14:50:00,44.31,44.32,44.29,44.32,73338.0,35.4117,35.4197,35.3957,35.4197,73338.0
2017-10-25 14:55:00,44.31,44.33,44.31,44.33,69612.0,35.4117,35.4277,35.4117,35.4277,69612.0
2017-10-25 15:00:00,44.33,44.35,44.32,44.34,119280.0,35.4277,35.4437,35.4197,35.4357,119280.0
2017-10-25 15:05:00,44.34,44.4,44.34,44.38,178732.0,35.4357,35.4836,35.4357,35.4676,178732.0
2017-10-25 15:10:00,44.4,44.43,44.39,44.43,140018.0,35.4836,35.5076,35.4756,35.5076,140018.0
2017-10-25 15:15:00,44.43,44.44,44.42,44.43,116968.0,35.5076,35.5156,35.4996,35.5076,116968.0
2017-10-25 15:20:00,44.43,44.45,44.42,44.45,92924.0,35.5076,35.5236,35.4996,35.5236,92924.0
2017-10-25 15:25:00,44.45,44.48,44.44,44.47,96932.0,35.5236,35.5476,35.5156,35.5396,96932.0
2017-10-25 15:30:00,44.47,44.48,44.46,44.47,128504.0,35.5396,35.5476,35.5316,35.5396,128504.0
2017-10-25 15:35:00,44.47,44.47,44.46,44.46,127383.0,35.5396,35.5396,35.5316,35.5316,127383.0
2017-10-25 15:40:00,44.46,44.47,44.43,44.44,87619.0,35.5316,35.5396,35.5076,35.5156,87619.0
2017-10-25 15:45:00,44.43,44.43,44.38,44.38,172957.0,35.5076,35.5076,35.4676,35.4676,172957.0
2017-10-25 15:50:00,44.39,44.43,44.38,44.41,191223.0,35.4756,35.5076,35.4676,35.4916,191223.0
2017-10-25 15:55:00,44.41,44.44,44.4,44.43,610044.0,35.4916,35.5156,35.4836,35.5076,610044.0
2017-10-26 09:30:00,44.54,44.54,44.45,44.47,358182.0,35.5955,35.5955,35.5236,35.5396,358182.0
2017-10-26 09:35:00,44.48,44.48,44.42,44.43,390862.0,35.5476,35.5476,35.4996,35.5076,390862.0
2017-10-26 09:40:00,44.43,44.49,44.42,44.49,207503.0,35.5076,35.5555,35.4996,35.5555,207503.0
2017-10-26 09:45:00,44.48,44.53,44.47,44.52,83420.0,35.5476,35.5875,35.5396,35.5795,83420.0
2017-10-26 09:50:00,44.52,44.55,44.5,44.55,137315.0,35.5795,35.6035,35.5635,35.6035,137315.0
2017-10-26 09:55:00,44.55,44.57,44.54,44.55,155362.0,35.6035,35.6195,35.5955,35.6035,155362.0
2017-10-26 10:00:00,44.55,44.57,44.53,44.57,200985.0,35.6035,35.6195,35.5875,35.6195,200985.0
2017-10-26 10:05:00,44.57,44.57,44.52,44.52,177170.0,35.6195,35.6195,35.5795,35.5795,177170.0
2017-10-26 10:10:00,44.52,44.53,44.51,44.52,130134.0,35.5795,35.5875,35.5715,35.5795,130134.0
2017-10-26 10:15:00,44.52,44.53,44.49,44.5,221657.0,35.5795,35.5875,35.5555,35.5635,221657.0
2017-10-26 10:20:00,44.5,44.54,44.5,44.53,118549.0,35.5635,35.5955,35.5635,35.5875,118549.0
2017-10-26 10:25:00,44.54,44.57,44.53,44.56,112837.0,35.5955,35.6195,35.5875,35.6115,112837.0
2017-10-26 10:30:00,44.55,44.57,44.54,44.56,132588.0,35.6035,35.6195,35.5955,35.6115,132588.0
2017-10-26 10:35:00,44.57,44.59,44.55,44.58,195169.0,35.6195,35.6355,35.6035,35.6275,195169.0
2017-10-26 10:40:00,44.59,44.6,44.58,44.58,58463.0,35.6355,35.6435,35.6275,35.6275,58463.0
2017-10-26 10:45:00,44.57,44.6,44.57,44.59,41602.0,35.6195,35.6435,35.6195,35.6355,41602.0
2017-10-26 10:50:00,44.59,44.6,44.57,44.58,45702.0,35.6355,35.6435,35.6195,35.6275,45702.0
2017-10-26 10:55:00,44.58,44.58,44.54,44.55,303889.0,35.6275,35.6275,35.5955,35.6035,303889.0
2017-10-26 11:00:00,44.55,44.58,44.53,44.54,148187.0,35.6035,35.6275,35.5875,35.5955,148187.0
2017-10-26 11:05:00,44.54,44.54,44.52,44.54,146946.0,35.5955,35.5955,35.5795,35.5955,146946.0
2017-10-26 11:10:00,44.54,44.54,44.52,44.53,339163.0,35.5955,35.5955,35.5795,35.5875,339163.0
2017-10-26 11:15:00,44.53,44.53,44.49,44.52,169458.0,35.5875,35.5875,35.5555,35.5795,169458.0
2017-10-26 11:20:00,44.52,44.55,44.52,44.53,96758.0,35.5795,35.6035,35.5795,35.5875,96758.0
2017-10-26 11:25:00,44.53,44.55,44.52,44.53,44677.0,35.5875,35.6035,35.5795,35.5875,44677.0
2017-10-26 11:30:00,44.53,44.54,44.52,44.53,176281.0,35.5875,35.5955,35.5795,35.5875,176281.0
2017-10-26 11:35:00,44.53,44.56,44.53,44.54,47387.0,35.5875,35.6115,35.5875,35.5955,47387.0
2017-10-26 11:40:00,44.55,44.55,44.54,44.55,22876.0,35.6035,35.6035,35.5955,35.6035,22876.0
2017-10-26 11:45:00,44.55,44.56,44.54,44.56,39891.0,35.6035,35.6115,35.5955,35.6115,39891.0
2017-10-26 11:50:00,44.56,44.56,44.54,44.55,44054.0,35.6115,35.6115,35.5955,35.6035,44054.0
2017-10-26 11:55:00,44.55,44.57,44.54,44.56,157135.0,35.6035,35.6195,35.5955,35.6115,157135.0
2017-10-26 12:00:00,44.56,44.57,44.55,44.57,38630.0,35.6115,35.6195,35.6035,35.6195,38630.0
2017-10-26 12:05:00,44.57,44.57,44.55,44.56,34018.0,35.6195,35.6195,35.6035,35.6115,34018.0
2017-10-26 12:10:00,44.56,44.57,44.55,44.55,36988.0,35.6115,35.6195,35.6035,35.6035,36988.0
2017-10-26 12:15:00,44.55,44.56,44.54,44.55,59346.0,35.6035,35.6115,35.5955,35.6035,59346.0
2017-10-26 12:20:00,44.55,44.55,44.49,44.5,348778.0,35.6035,35.6035,35.5555,35.5635,348778.0
2017-10-26 12:25:00,44.49,44.5,44.48,44.49,77816.0,35.5555,35.5635,35.5476,35.5555,77816.0
2017-10-26 12:30:00,44.48,44.5,44.44,44.44,105993.0,35.5476,35.5635,35.5156,35.5156,105993.0
2017-10-26 12:35:00,44.45,44.45,44.43,44.45,170297.0,35.5236,35.5236,35.5076,35.5236,170297.0
2017-10-26 12:40:00,44.45,44.45,44.41,44.44,140619.0,35.5236,35.5236,35.4916,35.5156,140619.0
2017-10-26 12:45:00,44.45,44.46,44.44,44.44,50831.0,35.5236,35.5316,35.5156,35.5156,50831.0
2017-10-26 12:50:00,44.45,44.46,44.44,44.45,45824.0,35.5236,35.5316,35.5156,35.5236,45824.0
2017-10-26 12:55:00,44.45,44.45,44.42,44.42,35613.0,35.5236,35.5236,35.4996,35.4996,35613.0
2017-10-26 13:00:00,44.43,44.43,44.38,44.38,225748.0,35.5076,35.5076,35.4676,35.4676,225748.0
2017-10-26 13:05:00,44.38,44.4,44.38,44.38,43248.0,35.4676,35.4836,35.4676,35.4676,43248.0
2017-10-26 13:10:00,44.39,44.4,44.37,44.39,37469.0,35.4756,35.4836,35.4596,35.4756,37469.0
2017-10-26 13:15:00,44.4,44.4,44.38,44.39,56843.0,35.4836,35.4836,35.4676,35.4756,56843.0
2017-10-26 13:20:00,44.4,44.4,44.38,44.4,98696.0,35.4836,35.4836,35.4676,35.4836,98696.0
2017-10-26 13:25:00,44.4,44.41,44.37,44.37,29822.0,35.4836,35.4916,35.4596,35.4596,29822.0
2017-10-26 13:30:00,44.37,44.37,44.32,44.34,65465.0,35.4596,35.4596,35.4197,35.4357,65465.0
2017-10-26 13:35:00,44.34,44.37,44.33,44.36,58553.0,35.4357,35.4596,35.4277,35.4517,58553.0
2017-10-26 13:40:00,44.36,44.36,44.34,44.35,50839.0,35.4517,35.4517,35.4357,35.4437,50839.0
2017-10-26 13:45:00,44.35,44.37,44.34,44.36,51569.0,35.4437,35.4596,35.4357,35.4517,51569.0
2017-10-26 13:50:00,44.36,44.38,44.35,44.36,46460.0,35.4517,35.4676,35.4437,35.4517,46460.0
2017-10-26 13:55:00,44.35,44.39,44.35,44.39,34635.0,35.4437,35.4756,35.4437,35.4756,34635.0
2017-10-26 14:00:00,44.39,44.4,44.36,44.4,115882.0,35.4756,35.4836,35.4517,35.4836,115882.0
2017-10-26 14:05:00,44.4,44.42,44.39,44.4,64758.0,35.4836,35.4996,35.4756,35.4836,64758.0
2017-10-26 14:10:00,44.41,44.43,44.4,44.4,82903.0,35.4916,35.5076,35.4836,35.4836,82903.0
2017-10-26 14:15:00,44.4,44.41,44.39,44.39,82466.0,35.4836,35.4916,35.4756,35.4756,82466.0
2017-10-26 14:20:00,44.39,44.4,44.37,44.39,45125.0,35.4756,35.4836,35.4596,35.4756,45125.0
2017-10-26 14:25:00,44.4,44.43,44.39,44.42,47589.0,35.4836,35.5076,35.4756,35.4996,47589.0
2017-10-26 14:30:00,44.42,44.43,44.4,44.42,62613.0,35.4996,35.5076,35.4836,35.4996,62613.0
2017-10-26 14:35:00,44.43,44.43,44.4,44.4,32718.0,35.5076,35.5076,35.4836,35.4836,32718.0
2017-10-26 14:40:00,44.4,44.41,44.4,44.41,25338.0,35.4836,35.4916,35.4836,35.4916,25338.0
2017-10-26 14:45:00,44.4,44.4,44.38,44.38,44666.0,35.4836,35.4836,35.4676,35.4676,44666.0
2017-10-26 14:50:00,44.38,44.38,44.37,44.38,46682.0,35.4676,35.4676,35.4596,35.4676,46682.0
2017-10-26 14:55:00,44.38,44.38,44.35,44.36,37217.0,35.4676,35.4676,35.4437,35.4517,37217.0
2017-10-26 15:00:00,44.37,44.38,44.36,44.36,72169.0,35.4596,35.4676,35.4517,35.4517,72169.0
2017-10-26 15:05:00,44.37,44.37,44.34,44.34,30205.0,35.4596,35.4596,35.4357,35.4357,30205.0
2017-10-26 15:10:00,44.35,44.36,44.34,44.34,45129.0,35.4437,35.4517,35.4357,35.4357,45129.0
2017-10-26 15:15:00,44.34,44.35,44.32,44.33,54141.0,35.4357,35.4437,35.4197,35.4277,54141.0
2017-10-26 15:20:00,44.33,44.34,44.32,44.34,102781.0,35.4277,35.4357,35.4197,35.4357,102781.0
2017-10-26 15:25:00,44.34,44.35,44.33,44.34,52981.0,35.4357,35.4437,35.4277,35.4357,52981.0
2017-10-26 15:30:00,44.34,44.35,44.31,44.32,69274.0,35.4357,35.4437,35.4117,35.4197,69274.0
2017-10-26 15:35:00,44.32,44.33,44.29,44.3,71702.0,35.4197,35.4277,35.3957,35.4037,71702.0
2017-10-26 15:40:00,44.3,44.3,44.28,44.29,97474.0,35.4037,35.4037,35.3877,35.3957,97474.0
2017-10-26 15:45:00,44.29,44.29,44.25,44.26,161138.0,35.3957,35.3957,35.3637,35.3717,161138.0
2017-10-26 15:50:00,44.26,44.3,44.24,44.29,148241.0,35.3717,35.4037,35.3558,35.3957,148241.0
2017-10-26 15:55:00,44.3,44.3,44.21,44.22,800995.0,35.4037,35.4037,35.3318,35.3398,800995.0
2017-10-27 09:30:00,44.37,44.38,44.29,44.36,313819.0,35.4596,35.4676,35.3957,35.4517,313819.0
2017-10-27 09:35:00,44.36,44.36,44.28,44.29,172200.0,35.4517,35.4517,35.3877,35.3957,172200.0
2017-10-27 09:40:00,44.29,44.31,44.28,44.3,131859.0,35.3957,35.4117,35.3877,35.4037,131859.0
2017-10-27 09:45:00,44.3,44.31,44.25,44.26,65489.0,35.4037,35.4117,35.3637,35.3717,65489.0
2017-10-27 09:50:00,44.26,44.31,44.25,44.3,453518.0,35.3717,35.4117,35.3637,35.4037,453518.0
2017-10-27 09:55:00,44.3,44.32,44.28,44.3,94333.0,35.4037,35.4197,35.3877,35.4037,94333.0
2017-10-27 10:00:00,44.3,44.55,44.29,44.48,626650.0,35.4037,35.6035,35.3957,35.5476,626650.0
2017-10-27 10:05:00,44.48,44.57,44.48,44.56,220324.0,35.5476,35.6195,35.5476,35.6115,220324.0
2017-10-27 10:10:00,44.56,44.57,44.51,44.52,187246.0,35.6115,35.6195,35.5715,35.5795,187246.0
2017-10-27 10:15:00,44.52,44.53,44.5,44.5,102055.0,35.5795,35.5875,35.5635,35.5635,102055.0
2017-10-27 10:20:00,44.51,44.51,44.44,44.45,114769.0,35.5715,35.5715,35.5156,35.5236,114769.0
2017-10-27 10:25:00,44.45,44.49,44.43,44.46,123238.0,35.5236,35.5555,35.5076,35.5316,123238.0
2017-10-27 10:30:00,44.46,44.51,44.45,44.5,108799.0,35.5316,35.5715,35.5236,35.5635,108799.0
2017-10-27 10:35:00,44.51,44.52,44.48,44.5,101420.0,35.5715,35.5795,35.5476,35.5635,101420.0
2017-10-27 10:40:00,44.5,44.55,44.49,44.55,149861.0,35.5635,35.6035,35.5555,35.6035,149861.0
2017-10-27 10:45:00,44.55,44.57,44.54,44.56,123062.0,35.6035,35.6195,35.5955,35.6115,123062.0
2017-10-27 10:50:00,44.56,44.56,44.52,44.54,91589.0,35.6115,35.6115,35.5795,35.5955,91589.0
2017-10-27 10:55:00,44.54,44.55,44.47,44.47,95607.0,35.5955,35.6035,35.5396,35.5396,95607.0
2017-10-27 11:00:00,44.48,44.48,44.45,44.48,174829.0,35.5476,35.5476,35.5236,35.5476,174829.0
2017-10-27 11:05:00,44.48,44.52,44.46,44.51,143902.0,35.5476,35.5795,35.5316,35.5715,143902.0
2017-10-27 11:10:00,44.51,44.54,44.51,44.52,46869.0,35.5715,35.5955,35.5715,35.5795,46869.0
2017-10-27 11:15:00,44.52,44.54,44.51,44.53,78246.0,35.5795,35.5955,35.5715,35.5875,78246.0
2017-10-27 11:20:00,44.54,44.55,44.53,44.55,40217.0,35.5955,35.6035,35.5875,35.6035,40217.0
2017-10-27 11:25:00,44.54,44.56,44.54,44.55,103333.0,35.5955,35.6115,35.5955,35.6035,103333.0
2017-10-27 11:30:00,44.56,44.57,44.55,44.55,50433.0,35.6115,35.6195,35.6035,35.6035,50433.0
2017-10-27 11:35:00,44.55,44.59,44.55,44.59,47168.0,35.6035,35.6355,35.6035,35.6355,47168.0
2017-10-27 11:40:00,44.59,44.61,44.58,44.61,96254.0,35.6355,35.6515,35.6275,35.6515,96254.0
2017-10-27 11:45:00,44.61,44.63,44.6,44.61,125683.0,35.6515,35.6674,35.6435,35.6515,125683.0
2017-10-27 11:50:00,44.62,44.62,44.6,44.61,57189.0,35.6594,35.6594,35.6435,35.6515,57189.0
2017-10-27 11:55:00,44.6,44.61,44.57,44.58,513760.0,35.6435,35.6515,35.6195,35.6275,513760.0
2017-10-27 12:00:00,44.57,44.6,44.57,44.59,80835.0,35.6195,35.6435,35.6195,35.6355,80835.0
2017-10-27 12:05:00,44.59,44.62,44.58,44.61,79819.0,35.6355,35.6594,35.6275,35.6515,79819.0
2017-10-27 12:10:00,44.61,44.61,44.57,44.6,116786.0,35.6515,35.6515,35.6195,35.6435,116786.0
2017-10-27 12:15:00,44.59,44.62,44.58,44.6,61001.0,35.6355,35.6594,35.6275,35.6435,61001.0
2017-10-27 12:20:00,44.61,44.64,44.6,44.63,83844.0,35.6515,35.6754,35.6435,35.6674,83844.0
2017-10-27 12:25:00,44.62,44.64,44.62,44.63,31454.0,35.6594,35.6754,35.6594,35.6674,31454.0
2017-10-27 12:30:00,44.63,44.65,44.62,44.65,56210.0,35.6674,35.6834,35.6594,35.6834,56210.0
2017-10-27 12:35:00,44.65,44.67,44.63,44.65,85311.0,35.6834,35.6994,35.6674,35.6834,85311.0
2017-10-27 12:40:00,44.65,44.66,44.63,44.66,164562.0,35.6834,35.6914,35.6674,35.6914,164562.0
2017-10-27 12:45:00,44.65,44.67,44.64,44.65,71596.0,35.6834,35.6994,35.6754,35.6834,71596.0
2017-10-27 12:50:00,44.65,44.65,44.6,44.61,140600.0,35.6834,35.6834,35.6435,35.6515,140600.0
2017-10-27 12:55:00,44.61,44.62,44.59,44.59,69500.0,35.6515,35.6594,35.6355,35.6355,69500.0
2017-10-27 13:00:00,44.6,44.63,44.59,44.62,71333.0,35.6435,35.6674,35.6355,35.6594,71333.0
2017-10-27 13:05:00,44.62,44.63,44.61,44.63,44526.0,35.6594,35.6674,35.6515,35.6674,44526.0
2017-10-27 13:10:00,44.63,44.63,44.6,44.61,31347.0,35.6674,35.6674,35.6435,35.6515,31347.0
2017-10-27 13:15:00,44.61,44.62,44.6,44.62,56101.0,35.6515,35.6594,35.6435,35.6594,56101.0
2017-10-27 13:20:00,44.61,44.62,44.6,44.62,46959.0,35.6515,35.6594,35.6435,35.6594,46959.0
2017-10-27 13:25:00,44.62,44.63,44.61,44.61,80287.0,35.6594,35.6674,35.6515,35.6515,80287.0
2017-10-27 13:30:00,44.61,44.62,44.61,44.62,18338.0,35.6515,35.6594,35.6515,35.6594,18338.0
2017-10-27 13:35:00,44.62,44.63,44.61,44.63,50544.0,35.6594,35.6674,35.6515,35.6674,50544.0
2017-10-27 13:40:00,44.63,44.63,44.62,44.63,166219.0,35.6674,35.6674,35.6594,35.6674,166219.0
2017-10-27 13:45:00,44.63,44.65,44.62,44.65,111815.0,35.6674,35.6834,35.6594,35.6834,111815.0
2017-10-27 13:50:00,44.65,44.66,44.64,44.66,96780.0,35.6834,35.6914,35.6754,35.6914,96780.0
2017-10-27 13:55:00,44.66,44.67,44.65,44.67,64804.0,35.6914,35.6994,35.6834,35.6994,64804.0
2017-10-27 14:00:00,44.67,44.68,44.66,44.68,86655.0,35.6994,35.7074,35.6914,35.7074,86655.0
2017-10-27 14:05:00,44.67,44.69,44.67,44.69,67292.0,35.6994,35.7154,35.6994,35.7154,67292.0
2017-10-27 14:10:00,44.69,44.69,44.68,44.69,32786.0,35.7154,35.7154,35.7074,35.7154,32786.0
2017-10-27 14:15:00,44.68,44.7,44.68,44.7,78344.0,35.7074,35.7234,35.7074,35.7234,78344.0
2017-10-27 14:20:00,44.7,44.7,44.66,44.66,156758.0,35.7234,35.7234,35.6914,35.6914,156758.0
2017-10-27 14:25:00,44.67,44.69,44.67,44.68,81410.0,35.6994,35.7154,35.6994,35.7074,81410.0
2017-10-27 14:30:00,44.67,44.69,44.67,44.69,180149.0,35.6994,35.7154,35.6994,35.7154,180149.0
2017-10-27 14:35:00,44.68,44.69,44.66,44.67,79678.0,35.7074,35.7154,35.6914,35.6994,79678.0
2017-10-27 14:40:00,44.67,44.67,44.65,44.66,63037.0,35.6994,35.6994,35.6834,35.6914,63037.0
2017-10-27 14:45:00,44.66,44.67,44.65,44.67,44309.0,35.6914,35.6994,35.6834,35.6994,44309.0
2017-10-27 14:50:00,44.66,44.69,44.66,44.68,76066.0,35.6914,35.7154,35.6914,35.7074,76066.0
2017-10-27 14:55:00,44.68,44.71,44.68,44.7,109812.0,35.7074,35.7314,35.7074,35.7234,109812.0
2017-10-27 15:00:00,44.7,44.71,44.69,44.7,74866.0,35.7234,35.7314,35.7154,35.7234,74866.0
2017-10-27 15:05:00,44.69,44.71,44.69,44.7,65714.0,35.7154,35.7314,35.7154,35.7234,65714.0
2017-10-27 15:10:00,44.7,44.74,44.7,44.73,156008.0,35.7234,35.7553,35.7234,35.7474,156008.0
2017-10-27 15:15:00,44.73,44.74,44.73,44.74,160151.0,35.7474,35.7553,35.7474,35.7553,160151.0
2017-10-27 15:20:00,44.73,44.75,44.73,44.75,156595.0,35.7474,35.7633,35.7474,35.7633,156595.0
2017-10-27 15:25:00,44.75,44.77,44.74,44.76,106951.0,35.7633,35.7793,35.7553,35.7713,106951.0
2017-10-27 15:30:00,44.76,44.76,44.73,44.75,91007.0,35.7713,35.7713,35.7474,35.7633,91007.0
2017-10-27 15:35:00,44.75,44.75,44.73,44.73,204693.0,35.7633,35.7633,35.7474,35.7474,204693.0
2017-10-27 15:40:00,44.73,44.74,44.71,44.72,205999.0,35.7474,35.7553,35.7314,35.7394,205999.0
2017-10-27 15:45:00,44.72,44.74,44.71,44.74,179200.0,35.7394,35.7553,35.7314,35.7553,179200.0
2017-10-27 15:50:00,44.74,44.75,44.71,44.72,314191.0,35.7553,35.7633,35.7314,35.7394,314191.0
2017-10-27 15:55:00,44.71,44.74,44.7,44.74,499360.0,35.7314,35.7553,35.7234,35.7553,499360.0
2017-10-30 09:30:00,44.52,44.57,44.51,44.57,1665151.0,35.5795,35.6195,35.5715,35.6195,1665151.0
2017-10-30 09:35:00,44.57,44.61,44.56,44.61,153363.0,35.6195,35.6515,35.6115,35.6515,153363.0
2017-10-30 09:40:00,44.61,44.61,44.57,44.6,256689.0,35.6515,35.6515,35.6195,35.6435,256689.0
2017-10-30 09:45:00,44.6,44.62,44.57,44.59,160879.0,35.6435,35.6594,35.6195,35.6355,160879.0
2017-10-30 09:50:00,44.59,44.62,44.58,44.62,142826.0,35.6355,35.6594,35.6275,35.6594,142826.0
2017-10-30 09:55:00,44.62,44.64,44.61,44.64,438451.0,35.6594,35.6754,35.6515,35.6754,438451.0
2017-10-30 10:00:00,44.64,44.64,44.61,44.63,118427.0,35.6754,35.6754,35.6515,35.6674,118427.0
2017-10-30 10:05:00,44.62,44.62,44.59,44.59,86196.0,35.6594,35.6594,35.6355,35.6355,86196.0
2017-10-30 10:10:00,44.59,44.59,44.57,44.57,179538.0,35.6355,35.6355,35.6195,35.6195,179538.0
2017-10-30 10:15:00,44.57,44.57,44.55,44.55,1857910.0,35.6195,35.6195,35.6035,35.6035,1857910.0
2017-10-30 10:20:00,44.55,44.56,44.54,44.55,596621.0,35.6035,35.6115,35.5955,35.6035,596621.0
2017-10-30 10:25:00,44.55,44.56,44.54,44.55,309550.0,35.6035,35.6115,35.5955,35.6035,309550.0
2017-10-30 10:30:00,44.55,44.55,44.53,44.55,193142.0,35.6035,35.6035,35.5875,35.6035,193142.0
2017-10-30 10:35:00,44.55,44.56,44.52,44.54,231576.0,35.6035,35.6115,35.5795,35.5955,231576.0
2017-10-30 10:40:00,44.54,44.55,44.52,44.54,143437.0,35.5955,35.6035,35.5795,35.5955,143437.0
2017-10-30 10:45:00,44.54,44.54,44.53,44.54,65751.0,35.5955,35.5955,35.5875,35.5955,65751.0
2017-10-30 10:50:00,44.54,44.54,44.51,44.52,67975.0,35.5955,35.5955,35.5715,35.5795,67975.0
2017-10-30 10:55:00,44.52,44.52,44.49,44.5,80730.0,35.5795,35.5795,35.5555,35.5635,80730.0
2017-10-30 11:00:00,44.5,44.5,44.48,44.5,135690.0,35.5635,35.5635,35.5476,35.5635,135690.0
2017-10-30 11:05:00,44.5,44.5,44.48,44.48,120133.0,35.5635,35.5635,35.5476,35.5476,120133.0
2017-10-30 11:10:00,44.48,44.49,44.47,44.49,140057.0,35.5476,35.5555,35.5396,35.5555,140057.0
2017-10-30 11:15:00,44.49,44.49,44.46,44.46,41835.0,35.5555,35.5555,35.5316,35.5316,41835.0
2017-10-30 11:20:00,44.46,44.49,44.45,44.49,147050.0,35.5316,35.5555,35.5236,35.5555,147050.0
2017-10-30 11:25:00,44.49,44.49,44.43,44.44,130983.0,35.5555,35.5555,35.5076,35.5156,130983.0
2017-10-30 11:30:00,44.44,44.44,44.41,44.42,55658.0,35.5156,35.5156,35.4916,35.4996,55658.0
2017-10-30 11:35:00,44.42,44.44,44.39,44.43,88566.0,35.4996,35.5156,35.4756,35.5076,88566.0
2017-10-30 11:40:00,44.43,44.44,44.42,44.44,22367.0,35.5076,35.5156,35.4996,35.5156,22367.0
2017-10-30 11:45:00,44.44,44.47,44.43,44.47,91507.0,35.5156,35.5396,35.5076,35.5396,91507.0
2017-10-30 11:50:00,44.47,44.47,44.44,44.46,43220.0,35.5396,35.5396,35.5156,35.5316,43220.0
2017-10-30 11:55:00,44.47,44.47,44.45,44.47,41233.0,35.5396,35.5396,35.5236,35.5396,41233.0
2017-10-30 12:00:00,44.47,44.47,44.44,44.45,44473.0,35.5396,35.5396,35.5156,35.5236,44473.0
2017-10-30 12:05:00,44.45,44.46,44.43,44.44,64069.0,35.5236,35.5316,35.5076,35.5156,64069.0
2017-10-30 12:10:00,44.44,44.44,44.41,44.44,63474.0,35.5156,35.5156,35.4916,35.5156,63474.0
2017-10-30 12:15:00,44.44,44.44,44.35,44.36,85575.0,35.5156,35.5156,35.4437,35.4517,85575.0
2017-10-30 12:20:00,44.36,44.4,44.35,44.4,85623.0,35.4517,35.4836,35.4437,35.4836,85623.0
2017-10-30 12:25:00,44.4,44.43,44.39,44.42,49611.0,35.4836,35.5076,35.4756,35.4996,49611.0
2017-10-30 12:30:00,44.43,44.45,44.42,44.44,93255.0,35.5076,35.5236,35.4996,35.5156,93255.0
2017-10-30 12:35:00,44.45,44.47,44.44,44.45,58246.0,35.5236,35.5396,35.5156,35.5236,58246.0
2017-10-30 12:40:00,44.46,44.46,44.42,44.44,79145.0,35.5316,35.5316,35.4996,35.5156,79145.0
2017-10-30 12:45:00,44.44,44.45,44.42,44.44,95845.0,35.5156,35.5236,35.4996,35.5156,95845.0
2017-10-30 12:50:00,44.43,44.44,44.41,44.42,28352.0,35.5076,35.5156,35.4916,35.4996,28352.0
2017-10-30 12:55:00,44.42,44.43,44.41,44.43,36743.0,35.4996,35.5076,35.4916,35.5076,36743.0
2017-10-30 13:00:00,44.42,44.43,44.41,44.43,62528.0,35.4996,35.5076,35.4916,35.5076,62528.0
2017-10-30 13:05:00,44.42,44.45,44.42,44.45,74643.0,35.4996,35.5236,35.4996,35.5236,74643.0
2017-10-30 13:10:00,44.45,44.45,44.43,44.44,70281.0,35.5236,35.5236,35.5076,35.5156,70281.0
2017-10-30 13:15:00,44.44,44.46,44.44,44.45,91409.0,35.5156,35.5316,35.5156,35.5236,91409.0
2017-10-30 13:20:00,44.45,44.45,44.43,44.45,39628.0,35.5236,35.5236,35.5076,35.5236,39628.0
2017-10-30 13:25:00,44.45,44.45,44.43,44.43,69995.0,35.5236,35.5236,35.5076,35.5076,69995.0
2017-10-30 13:30:00,44.44,44.44,44.41,44.41,105873.0,35.5156,35.5156,35.4916,35.4916,105873.0
2017-10-30 13:35:00,44.41,44.42,44.39,44.4,42071.0,35.4916,35.4996,35.4756,35.4836,42071.0
2017-10-30 13:40:00,44.4,44.4,44.39,44.4,25274.0,35.4836,35.4836,35.4756,35.4836,25274.0
2017-10-30 13:45:00,44.39,44.4,44.39,44.4,130939.0,35.4756,35.4836,35.4756,35.4836,130939.0
2017-10-30 13:50:00,44.4,44.4,44.36,44.37,96637.0,35.4836,35.4836,35.4517,35.4596,96637.0
2017-10-30 13:55:00,44.38,44.39,44.35,44.36,74741.0,35.4676,35.4756,35.4437,35.4517,74741.0
2017-10-30 14:00:00,44.36,44.37,44.35,44.36,81179.0,35.4517,35.4596,35.4437,35.4517,81179.0
2017-10-30 14:05:00,44.36,44.38,44.35,44.37,54914.0,35.4517,35.4676,35.4437,35.4596,54914.0
2017-10-30 14:10:00,44.38,44.4,44.37,44.4,73775.0,35.4676,35.4836,35.4596,35.4836,73775.0
2017-10-30 14:15:00,44.4,44.4,44.38,44.39,28095.0,35.4836,35.4836,35.4676,35.4756,28095.0
2017-10-30 14:20:00,44.39,44.41,44.38,44.41,76453.0,35.4756,35.4916,35.4676,35.4916,76453.0
2017-10-30 14:25:00,44.41,44.41,44.38,44.38,58123.0,35.4916,35.4916,35.4676,35.4676,58123.0
2017-10-30 14:30:00,44.39,44.39,44.36,44.38,41414.0,35.4756,35.4756,35.4517,35.4676,41414.0
2017-10-30 14:35:00,44.37,44.38,44.37,44.38,29154.0,35.4596,35.4676,35.4596,35.4676,29154.0
2017-10-30 14:40:00,44.38,44.39,44.36,44.38,59670.0,35.4676,35.4756,35.4517,35.4676,59670.0
2017-10-30 14:45:00,44.38,44.4,44.37,44.4,84128.0,35.4676,35.4836,35.4596,35.4836,84128.0
2017-10-30 14:50:00,44.4,44.4,44.38,44.39,63967.0,35.4836,35.4836,35.4676,35.4756,63967.0
2017-10-30 14:55:00,44.39,44.39,44.37,44.38,59253.0,35.4756,35.4756,35.4596,35.4676,59253.0
2017-10-30 15:00:00,44.39,44.39,44.35,44.36,47713.0,35.4756,35.4756,35.4437,35.4517,47713.0
2017-10-30 15:05:00,44.35,44.38,44.35,44.36,118781.0,35.4437,35.4676,35.4437,35.4517,118781.0
2017-10-30 15:10:00,44.36,44.37,44.35,44.35,65907.0,35.4517,35.4596,35.4437,35.4437,65907.0
2017-10-30 15:15:00,44.36,44.38,44.35,44.37,131270.0,35.4517,35.4676,35.4437,35.4596,131270.0
2017-10-30 15:20:00,44.37,44.37,44.34,44.35,55506.0,35.4596,35.4596,35.4357,35.4437,55506.0
2017-10-30 15:25:00,44.34,44.37,44.34,44.36,58618.0,35.4357,35.4596,35.4357,35.4517,58618.0
2017-10-30 15:30:00,44.37,44.37,44.36,44.37,54696.0,35.4596,35.4596,35.4517,35.4596,54696.0
2017-10-30 15:35:00,44.37,44.41,44.36,44.41,118896.0,35.4596,35.4916,35.4517,35.4916,118896.0
2017-10-30 15:40:00,44.41,44.41,44.39,44.4,251563.0,35.4916,35.4916,35.4756,35.4836,251563.0
2017-10-30 15:45:00,44.4,44.43,44.39,44.42,480242.0,35.4836,35.5076,35.4756,35.4996,480242.0
2017-10-30 15:50:00,44.42,44.43,44.4,44.41,287074.0,35.4996,35.5076,35.4836,35.4916,287074.0
2017-10-30 15:55:00,44.41,44.42,44.37,44.39,454068.0,35.4916,35.4996,35.4596,35.4756,454068.0
2017-10-31 09:30:00,44.56,44.56,44.47,44.5,228240.0,35.6115,35.6115,35.5396,35.5635,228240.0
2017-10-31 09:35:00,44.5,44.55,44.5,44.52,45432.0,35.5635,35.6035,35.5635,35.5795,45432.0
2017-10-31 09:40:00,44.52,44.56,44.51,44.53,67363.0,35.5795,35.6115,35.5715,35.5875,67363.0
2017-10-31 09:45:00,44.52,44.56,44.5,44.53,144784.0,35.5795,35.6115,35.5635,35.5875,144784.0
2017-10-31 09:50:00,44.52,44.56,44.49,44.5,75687.0,35.5795,35.6115,35.5555,35.5635,75687.0
2017-10-31 09:55:00,44.5,44.52,44.48,44.52,69891.0,35.5635,35.5795,35.5476,35.5795,69891.0
2017-10-31 10:00:00,44.52,44.53,44.47,44.48,311556.0,35.5795,35.5875,35.5396,35.5476,311556.0
2017-10-31 10:05:00,44.47,44.5,44.46,44.48,156569.0,35.5396,35.5635,35.5316,35.5476,156569.0
2017-10-31 10:10:00,44.47,44.49,44.47,44.48,54609.0,35.5396,35.5555,35.5396,35.5476,54609.0
2017-10-31 10:15:00,44.48,44.52,44.48,44.49,93654.0,35.5476,35.5795,35.5476,35.5555,93654.0
2017-10-31 10:20:00,44.49,44.49,44.46,44.48,184249.0,35.5555,35.5555,35.5316,35.5476,184249.0
2017-10-31 10:25:00,44.48,44.49,44.46,44.48,104266.0,35.5476,35.5555,35.5316,35.5476,104266.0
2017-10-31 10:30:00,44.48,44.5,44.47,44.5,61610.0,35.5476,35.5635,35.5396,35.5635,61610.0
2017-10-31 10:35:00,44.5,44.51,44.48,44.51,150540.0,35.5635,35.5715,35.5476,35.5715,150540.0
2017-10-31 10:40:00,44.51,44.51,44.49,44.5,37128.0,35.5715,35.5715,35.5555,35.5635,37128.0
2017-10-31 10:45:00,44.5,44.52,44.49,44.51,44559.0,35.5635,35.5795,35.5555,35.5715,44559.0
2017-10-31 10:50:00,44.51,44.51,44.5,44.51,17203.0,35.5715,35.5715,35.5635,35.5715,17203.0
2017-10-31 10:55:00,44.51,44.53,44.5,44.53,129400.0,35.5715,35.5875,35.5635,35.5875,129400.0
2017-10-31 11:00:00,44.53,44.53,44.52,44.53,55722.0,35.5875,35.5875,35.5795,35.5875,55722.0
2017-10-31 11:05:00,44.52,44.55,44.52,44.55,110491.0,35.5795,35.6035,35.5795,35.6035,110491.0
2017-10-31 11:10:00,44.55,44.57,44.54,44.57,75083.0,35.6035,35.6195,35.5955,35.6195,75083.0
2017-10-31 11:15:00,44.57,44.59,44.56,44.59,88686.0,35.6195,35.6355,35.6115,35.6355,88686.0
2017-10-31 11:20:00,44.59,44.6,44.57,44.6,108688.0,35.6355,35.6435,35.6195,35.6435,108688.0
2017-10-31 11:25:00,44.59,44.61,44.59,44.59,104807.0,35.6355,35.6515,35.6355,35.6355,104807.0
2017-10-31 11:30:00,44.6,44.6,44.59,44.6,62040.0,35.6435,35.6435,35.6355,35.6435,62040.0
2017-10-31 11:35:00,44.6,44.61,44.59,44.59,72313.0,35.6435,35.6515,35.6355,35.6355,72313.0
2017-10-31 11:40:00,44.59,44.6,44.58,44.59,70843.0,35.6355,35.6435,35.6275,35.6355,70843.0
2017-10-31 11:45:00,44.59,44.59,44.57,44.59,70442.0,35.6355,35.6355,35.6195,35.6355,70442.0
2017-10-31 11:50:00,44.59,44.6,44.58,44.6,211628.0,35.6355,35.6435,35.6275,35.6435,211628.0
2017-10-31 11:55:00,44.59,44.62,44.58,44.62,121571.0,35.6355,35.6594,35.6275,35.6594,121571.0
2017-10-31 12:00:00,44.62,44.63,44.61,44.62,70348.0,35.6594,35.6674,35.6515,35.6594,70348.0
2017-10-31 12:05:00,44.62,44.62,44.59,44.61,50021.0,35.6594,35.6594,35.6355,35.6515,50021.0
2017-10-31 12:10:00,44.61,44.62,44.59,44.62,114840.0,35.6515,35.6594,35.6355,35.6594,114840.0
2017-10-31 12:15:00,44.62,44.62,44.58,44.59,54513.0,35.6594,35.6594,35.6275,35.6355,54513.0
2017-10-31 12:20:00,44.59,44.59,44.56,44.56,19483.0,35.6355,35.6355,35.6115,35.6115,19483.0
2017-10-31 12:25:00,44.57,44.57,44.55,44.57,71733.0,35.6195,35.6195,35.6035,35.6195,71733.0
2017-10-31 12:30:00,44.57,44.58,44.56,44.57,95420.0,35.6195,35.6275,35.6115,35.6195,95420.0
2017-10-31 12:35:00,44.57,44.59,44.56,44.59,45865.0,35.6195,35.6355,35.6115,35.6355,45865.0
2017-10-31 12:40:00,44.59,44.59,44.56,44.57,51734.0,35.6355,35.6355,35.6115,35.6195,51734.0
2017-10-31 12:45:00,44.56,44.59,44.56,44.59,80689.0,35.6115,35.6355,35.6115,35.6355,80689.0
2017-10-31 12:50:00,44.58,44.6,44.58,44.6,73305.0,35.6275,35.6435,35.6275,35.6435,73305.0
2017-10-31 12:55:00,44.59,44.6,44.58,44.58,34244.0,35.6355,35.6435,35.6275,35.6275,34244.0
2017-10-31 13:00:00,44.58,44.58,44.57,44.58,28829.0,35.6275,35.6275,35.6195,35.6275,28829.0
2017-10-31 13:05:00,44.57,44.59,44.57,44.58,29635.0,35.6195,35.6355,35.6195,35.6275,29635.0
2017-10-31 13:10:00,44.58,44.59,44.54,44.54,25864.0,35.6275,35.6355,35.5955,35.5955,25864.0
2017-10-31 13:15:00,44.54,44.56,44.54,44.55,179662.0,35.5955,35.6115,35.5955,35.6035,179662.0
2017-10-31 13:20:00,44.55,44.57,44.55,44.57,53176.0,35.6035,35.6195,35.6035,35.6195,53176.0
2017-10-31 13:25:00,44.56,44.57,44.55,44.55,25428.0,35.6115,35.6195,35.6035,35.6035,25428.0
2017-10-31 13:30:00,44.56,44.57,44.56,44.56,66820.0,35.6115,35.6195,35.6115,35.6115,66820.0
2017-10-31 13:35:00,44.57,44.57,44.56,44.57,43958.0,35.6195,35.6195,35.6115,35.6195,43958.0
2017-10-31 13:40:00,44.57,44.57,44.55,44.55,48121.0,35.6195,35.6195,35.6035,35.6035,48121.0
2017-10-31 13:45:00,44.55,44.56,44.55,44.56,28323.0,35.6035,35.6115,35.6035,35.6115,28323.0
2017-10-31 13:50:00,44.56,44.59,44.55,44.58,119154.0,35.6115,35.6355,35.6035,35.6275,119154.0
2017-10-31 13:55:00,44.58,44.59,44.57,44.59,106654.0,35.6275,35.6355,35.6195,35.6355,106654.0
2017-10-31 14:00:00,44.59,44.6,44.58,44.59,47110.0,35.6355,35.6435,35.6275,35.6355,47110.0
2017-10-31 14:05:00,44.59,44.6,44.58,44.59,70626.0,35.6355,35.6435,35.6275,35.6355,70626.0
2017-10-31 14:10:00,44.59,44.59,44.58,44.59,19253.0,35.6355,35.6355,35.6275,35.6355,19253.0
2017-10-31 14:15:00,44.59,44.61,44.58,44.6,184440.0,35.6355,35.6515,35.6275,35.6435,184440.0
2017-10-31 14:20:00,44.6,44.6,44.58,44.59,98954.0,35.6435,35.6435,35.6275,35.6355,98954.0
2017-10-31 14:25:00,44.59,44.6,44.59,44.6,60728.0,35.6355,35.6435,35.6355,35.6435,60728.0
2017-10-31 14:30:00,44.59,44.6,44.58,44.59,50203.0,35.6355,35.6435,35.6275,35.6355,50203.0
2017-10-31 14:35:00,44.58,44.59,44.58,44.58,99202.0,35.6275,35.6355,35.6275,35.6275,99202.0
2017-10-31 14:40:00,44.59,44.59,44.57,44.58,133732.0,35.6355,35.6355,35.6195,35.6275,133732.0
2017-10-31 14:45:00,44.58,44.59,44.58,44.59,83520.0,35.6275,35.6355,35.6275,35.6355,83520.0
2017-10-31 14:50:00,44.59,44.59,44.58,44.58,61051.0,35.6355,35.6355,35.6275,35.6275,61051.0
2017-10-31 14:55:00,44.58,44.59,44.57,44.58,126715.0,35.6275,35.6355,35.6195,35.6275,126715.0
2017-10-31 15:00:00,44.59,44.59,44.58,44.59,134892.0,35.6355,35.6355,35.6275,35.6355,134892.0
2017-10-31 15:05:00,44.59,44.59,44.58,44.59,180529.0,35.6355,35.6355,35.6275,35.6355,180529.0
2017-10-31 15:10:00,44.59,44.61,44.58,44.61,99399.0,35.6355,35.6515,35.6275,35.6515,99399.0
2017-10-31 15:15:00,44.61,44.61,44.58,44.59,173824.0,35.6515,35.6515,35.6275,35.6355,173824.0
2017-10-31 15:20:00,44.58,44.6,44.58,44.59,95723.0,35.6275,35.6435,35.6275,35.6355,95723.0
2017-10-31 15:25:00,44.6,44.61,44.58,44.59,439724.0,35.6435,35.6515,35.6275,35.6355,439724.0
2017-10-31 15:30:00,44.59,44.59,44.57,44.58,140196.0,35.6355,35.6355,35.6195,35.6275,140196.0
2017-10-31 15:35:00,44.58,44.6,44.58,44.59,67399.0,35.6275,35.6435,35.6275,35.6355,67399.0
2017-10-31 15:40:00,44.59,44.6,44.57,44.59,101871.0,35.6355,35.6435,35.6195,35.6355,101871.0
2017-10-31 15:45:00,44.59,44.62,44.57,44.62,209727.0,35.6355,35.6594,35.6195,35.6594,209727.0
2017-10-31 15:50:00,44.62,44.62,44.58,44.6,492483.0,35.6594,35.6594,35.6275,35.6435,492483.0
2017-10-31 15:55:00,44.59,44.64,44.59,44.63,753024.0,35.6355,35.6754,35.6355,35.6674,753024.0
2017-11-01 09:30:00,44.92,44.95,44.84,44.91,239972.0,35.8992,35.9232,35.8353,35.8912,239972.0
2017-11-01 09:35:00,44.91,44.93,44.9,44.92,84101.0,35.8912,35.9072,35.8832,35.8992,84101.0
2017-11-01 09:40:00,44.91,44.97,44.91,44.96,270839.0,35.8912,35.9392,35.8912,35.9312,270839.0
2017-11-01 09:45:00,44.96,44.98,44.95,44.97,61712.0,35.9312,35.9471,35.9232,35.9392,61712.0
2017-11-01 09:50:00,44.97,45.01,44.96,44.99,181207.0,35.9392,35.9711,35.9312,35.9551,181207.0
2017-11-01 09:55:00,44.99,44.99,44.96,44.97,1729521.0,35.9551,35.9551,35.9312,35.9392,1729521.0
2017-11-01 10:00:00,44.97,44.99,44.96,44.99,177398.0,35.9392,35.9551,35.9312,35.9551,177398.0
2017-11-01 10:05:00,44.99,45.02,44.98,45.02,301180.0,35.9551,35.9791,35.9471,35.9791,301180.0
2017-11-01 10:10:00,45.01,45.04,45.01,45.04,217298.0,35.9711,35.9951,35.9711,35.9951,217298.0
2017-11-01 10:15:00,45.03,45.04,45.02,45.02,71846.0,35.9871,35.9951,35.9791,35.9791,71846.0
2017-11-01 10:20:00,45.02,45.03,45.01,45.02,74217.0,35.9791,35.9871,35.9711,35.9791,74217.0
2017-11-01 10:25:00,45.02,45.03,45.01,45.03,49209.0,35.9791,35.9871,35.9711,35.9871,49209.0
2017-11-01 10:30:00,45.02,45.03,44.97,44.98,142105.0,35.9791,35.9871,35.9392,35.9471,142105.0
2017-11-01 10:35:00,44.98,45.01,44.97,44.98,283558.0,35.9471,35.9711,35.9392,35.9471,283558.0
2017-11-01 10:40:00,44.98,45.01,44.97,45.01,92870.0,35.9471,35.9711,35.9392,35.9711,92870.0
2017-11-01 10:45:00,45.01,45.01,44.94,44.95,57974.0,35.9711,35.9711,35.9152,35.9232,57974.0
2017-11-01 10:50:00,44.95,44.99,44.94,44.97,119945.0,35.9232,35.9551,35.9152,35.9392,119945.0
2017-11-01 10:55:00,44.97,44.98,44.92,44.93,94611.0,35.9392,35.9471,35.8992,35.9072,94611.0
2017-11-01 11:00:00,44.93,44.95,44.92,44.93,280034.0,35.9072,35.9232,35.8992,35.9072,280034.0
2017-11-01 11:05:00,44.93,44.94,44.91,44.93,118708.0,35.9072,35.9152,35.8912,35.9072,118708.0
2017-11-01 11:10:00,44.93,44.93,44.91,44.93,54319.0,35.9072,35.9072,35.8912,35.9072,54319.0
2017-11-01 11:15:00,44.93,44.96,44.92,44.95,42747.0,35.9072,35.9312,35.8992,35.9232,42747.0
2017-11-01 11:20:00,44.95,44.95,44.93,44.95,62180.0,35.9232,35.9232,35.9072,35.9232,62180.0
2017-11-01 11:25:00,44.95,44.95,44.92,44.92,67073.0,35.9232,35.9232,35.8992,35.8992,67073.0
2017-11-01 11:30:00,44.92,44.94,44.9,44.91,88460.0,35.8992,35.9152,35.8832,35.8912,88460.0
2017-11-01 11:35:00,44.91,44.92,44.89,44.91,74519.0,35.8912,35.8992,35.8752,35.8912,74519.0
2017-11-01 11:40:00,44.91,44.92,44.87,44.88,178283.0,35.8912,35.8992,35.8592,35.8672,178283.0
2017-11-01 11:45:00,44.88,44.88,44.86,44.86,68379.0,35.8672,35.8672,35.8512,35.8512,68379.0
2017-11-01 11:50:00,44.86,44.87,44.83,44.83,151090.0,35.8512,35.8592,35.8273,35.8273,151090.0
2017-11-01 11:55:00,44.83,44.84,44.8,44.82,126664.0,35.8273,35.8353,35.8033,35.8193,126664.0
2017-11-01 12:00:00,44.81,44.83,44.81,44.82,66014.0,35.8113,35.8273,35.8113,35.8193,66014.0
2017-11-01 12:05:00,44.82,44.83,44.81,44.82,76481.0,35.8193,35.8273,35.8113,35.8193,76481.0
2017-11-01 12:10:00,44.81,44.85,44.81,44.85,81566.0,35.8113,35.8433,35.8113,35.8433,81566.0
2017-11-01 12:15:00,44.85,44.86,44.83,44.86,60739.0,35.8433,35.8512,35.8273,35.8512,60739.0
2017-11-01 12:20:00,44.86,44.86,44.85,44.86,22434.0,35.8512,35.8512,35.8433,35.8512,22434.0
2017-11-01 12:25:00,44.85,44.86,44.82,44.83,59107.0,35.8433,35.8512,35.8193,35.8273,59107.0
2017-11-01 12:30:00,44.84,44.85,44.83,44.84,83990.0,35.8353,35.8433,35.8273,35.8353,83990.0
2017-11-01 12:35:00,44.84,44.84,44.83,44.84,187193.0,35.8353,35.8353,35.8273,35.8353,187193.0
2017-11-01 12:40:00,44.84,44.86,44.83,44.84,28314.0,35.8353,35.8512,35.8273,35.8353,28314.0
2017-11-01 12:45:00,44.84,44.86,44.83,44.85,28369.0,35.8353,35.8512,35.8273,35.8433,28369.0
2017-11-01 12:50:00,44.85,44.86,44.84,44.84,39650.0,35.8433,35.8512,35.8353,35.8353,39650.0
2017-11-01 12:55:00,44.84,44.86,44.84,44.84,26456.0,35.8353,35.8512,35.8353,35.8353,26456.0
2017-11-01 13:00:00,44.84,44.85,44.82,44.83,57298.0,35.8353,35.8433,35.8193,35.8273,57298.0
2017-11-01 13:05:00,44.82,44.83,44.77,44.78,120652.0,35.8193,35.8273,35.7793,35.7873,120652.0
2017-11-01 13:10:00,44.78,44.79,44.76,44.77,33807.0,35.7873,35.7953,35.7713,35.7793,33807.0
2017-11-01 13:15:00,44.76,44.76,44.73,44.73,33842.0,35.7713,35.7713,35.7474,35.7474,33842.0
2017-11-01 13:20:00,44.74,44.78,44.73,44.77,64167.0,35.7553,35.7873,35.7474,35.7793,64167.0
2017-11-01 13:25:00,44.77,44.78,44.75,44.76,54921.0,35.7793,35.7873,35.7633,35.7713,54921.0
2017-11-01 13:30:00,44.77,44.78,44.76,44.78,42405.0,35.7793,35.7873,35.7713,35.7873,42405.0
2017-11-01 13:35:00,44.78,44.78,44.76,44.78,61620.0,35.7873,35.7873,35.7713,35.7873,61620.0
2017-11-01 13:40:00,44.78,44.78,44.77,44.78,33898.0,35.7873,35.7873,35.7793,35.7873,33898.0
2017-11-01 13:45:00,44.78,44.79,44.77,44.78,74633.0,35.7873,35.7953,35.7793,35.7873,74633.0
2017-11-01 13:50:00,44.78,44.78,44.76,44.77,70033.0,35.7873,35.7873,35.7713,35.7793,70033.0
2017-11-01 13:55:00,44.78,44.82,44.77,44.82,105130.0,35.7873,35.8193,35.7793,35.8193,105130.0
2017-11-01 14:00:00,44.82,44.91,44.8,44.89,570386.0,35.8193,35.8912,35.8033,35.8752,570386.0
2017-11-01 14:05:00,44.88,44.91,44.8,44.82,288035.0,35.8672,35.8912,35.8033,35.8193,288035.0
2017-11-01 14:10:00,44.81,44.85,44.76,44.83,88613.0,35.8113,35.8433,35.7713,35.8273,88613.0
2017-11-01 14:15:00,44.82,44.84,44.81,44.82,56904.0,35.8193,35.8353,35.8113,35.8193,56904.0
2017-11-01 14:20:00,44.82,44.83,44.79,44.79,178593.0,35.8193,35.8273,35.7953,35.7953,178593.0
2017-11-01 14:25:00,44.79,44.79,44.76,44.77,219152.0,35.7953,35.7953,35.7713,35.7793,219152.0
2017-11-01 14:30:00,44.77,44.79,44.75,44.78,64728.0,35.7793,35.7953,35.7633,35.7873,64728.0
2017-11-01 14:35:00,44.78,44.8,44.77,44.78,44726.0,35.7873,35.8033,35.7793,35.7873,44726.0
2017-11-01 14:40:00,44.78,44.79,44.75,44.76,54124.0,35.7873,35.7953,35.7633,35.7713,54124.0
2017-11-01 14:45:00,44.76,44.78,44.75,44.78,85441.0,35.7713,35.7873,35.7633,35.7873,85441.0
2017-11-01 14:50:00,44.77,44.78,44.74,44.74,53921.0,35.7793,35.7873,35.7553,35.7553,53921.0
2017-11-01 14:55:00,44.75,44.76,44.73,44.75,155939.0,35.7633,35.7713,35.7474,35.7633,155939.0
2017-11-01 15:00:00,44.75,44.77,44.74,44.77,72170.0,35.7633,35.7793,35.7553,35.7793,72170.0
2017-11-01 15:05:00,44.77,44.78,44.76,44.78,37151.0,35.7793,35.7873,35.7713,35.7873,37151.0
2017-11-01 15:10:00,44.78,44.79,44.77,44.78,144793.0,35.7873,35.7953,35.7793,35.7873,144793.0
2017-11-01 15:15:00,44.79,44.79,44.76,44.77,104708.0,35.7953,35.7953,35.7713,35.7793,104708.0
2017-11-01 15:20:00,44.76,44.77,44.75,44.77,110648.0,35.7713,35.7793,35.7633,35.7793,110648.0
2017-11-01 15:25:00,44.76,44.77,44.75,44.76,62320.0,35.7713,35.7793,35.7633,35.7713,62320.0
2017-11-01 15:30:00,44.76,44.77,44.74,44.77,80116.0,35.7713,35.7793,35.7553,35.7793,80116.0
2017-11-01 15:35:00,44.77,44.77,44.75,44.76,29130.0,35.7793,35.7793,35.7633,35.7713,29130.0
2017-11-01 15:40:00,44.76,44.76,44.74,44.74,57776.0,35.7713,35.7713,35.7553,35.7553,57776.0
2017-11-01 15:45:00,44.75,44.75,44.72,44.73,66522.0,35.7633,35.7633,35.7394,35.7474,66522.0
2017-11-01 15:50:00,44.73,44.77,44.72,44.74,651924.0,35.7474,35.7793,35.7394,35.7553,651924.0
2017-11-01 15:55:00,44.73,44.75,44.71,44.74,851732.0,35.7474,35.7633,35.7314,35.7553,851732.0
2017-11-02 09:30:00,44.81,44.83,44.73,44.76,387645.0,35.8113,35.8273,35.7474,35.7713,387645.0
2017-11-02 09:35:00,44.76,44.8,44.74,44.8,207862.0,35.7713,35.8033,35.7553,35.8033,207862.0
2017-11-02 09:40:00,44.8,44.82,44.75,44.76,52032.0,35.8033,35.8193,35.7633,35.7713,52032.0
2017-11-02 09:45:00,44.75,44.8,44.74,44.8,186444.0,35.7633,35.8033,35.7553,35.8033,186444.0
2017-11-02 09:50:00,44.8,44.84,44.79,44.83,149136.0,35.8033,35.8353,35.7953,35.8273,149136.0
2017-11-02 09:55:00,44.82,44.84,44.79,44.82,94139.0,35.8193,35.8353,35.7953,35.8193,94139.0
2017-11-02 10:00:00,44.82,44.83,44.77,44.79,132503.0,35.8193,35.8273,35.7793,35.7953,132503.0
2017-11-02 10:05:00,44.79,44.82,44.76,44.78,147296.0,35.7953,35.8193,35.7713,35.7873,147296.0
2017-11-02 10:10:00,44.78,44.79,44.73,44.73,154147.0,35.7873,35.7953,35.7474,35.7474,154147.0
2017-11-02 10:15:00,44.73,44.77,44.72,44.76,104535.0,35.7474,35.7793,35.7394,35.7713,104535.0
2017-11-02 10:20:00,44.75,44.77,44.72,44.72,170182.0,35.7633,35.7793,35.7394,35.7394,170182.0
2017-11-02 10:25:00,44.73,44.76,44.72,44.76,155724.0,35.7474,35.7713,35.7394,35.7713,155724.0
2017-11-02 10:30:00,44.75,44.76,44.73,44.74,244325.0,35.7633,35.7713,35.7474,35.7553,244325.0
2017-11-02 10:35:00,44.74,44.76,44.73,44.75,195613.0,35.7553,35.7713,35.7474,35.7633,195613.0
2017-11-02 10:40:00,44.74,44.78,44.74,44.76,141061.0,35.7553,35.7873,35.7553,35.7713,141061.0
2017-11-02 10:45:00,44.77,44.79,44.76,44.76,118808.0,35.7793,35.7953,35.7713,35.7713,118808.0
2017-11-02 10:50:00,44.75,44.76,44.74,44.76,127621.0,35.7633,35.7713,35.7553,35.7713,127621.0
2017-11-02 10:55:00,44.75,44.76,44.72,44.75,135319.0,35.7633,35.7713,35.7394,35.7633,135319.0
2017-11-02 11:00:00,44.74,44.78,44.73,44.78,115337.0,35.7553,35.7873,35.7474,35.7873,115337.0
2017-11-02 11:05:00,44.77,44.77,44.75,44.76,41229.0,35.7793,35.7793,35.7633,35.7713,41229.0
2017-11-02 11:10:00,44.75,44.76,44.74,44.75,139350.0,35.7633,35.7713,35.7553,35.7633,139350.0
2017-11-02 11:15:00,44.75,44.75,44.72,44.73,76914.0,35.7633,35.7633,35.7394,35.7474,76914.0
2017-11-02 11:20:00,44.72,44.73,44.71,44.72,144490.0,35.7394,35.7474,35.7314,35.7394,144490.0
2017-11-02 11:25:00,44.72,44.72,44.66,44.67,291821.0,35.7394,35.7394,35.6914,35.6994,291821.0
2017-11-02 11:30:00,44.67,44.69,44.65,44.68,157035.0,35.6994,35.7154,35.6834,35.7074,157035.0
2017-11-02 11:35:00,44.69,44.69,44.64,44.66,82553.0,35.7154,35.7154,35.6754,35.6914,82553.0
2017-11-02 11:40:00,44.66,44.66,44.64,44.66,93037.0,35.6914,35.6914,35.6754,35.6914,93037.0
2017-11-02 11:45:00,44.66,44.67,44.64,44.67,147832.0,35.6914,35.6994,35.6754,35.6994,147832.0
2017-11-02 11:50:00,44.67,44.7,44.66,44.68,72633.0,35.6994,35.7234,35.6914,35.7074,72633.0
2017-11-02 11:55:00,44.69,44.71,44.68,44.71,122566.0,35.7154,35.7314,35.7074,35.7314,122566.0
2017-11-02 12:00:00,44.71,44.73,44.7,44.73,179914.0,35.7314,35.7474,35.7234,35.7474,179914.0
2017-11-02 12:05:00,44.73,44.76,44.72,44.73,135027.0,35.7474,35.7713,35.7394,35.7474,135027.0
2017-11-02 12:10:00,44.73,44.75,44.72,44.73,102004.0,35.7474,35.7633,35.7394,35.7474,102004.0
2017-11-02 12:15:00,44.73,44.75,44.72,44.75,62115.0,35.7474,35.7633,35.7394,35.7633,62115.0
2017-11-02 12:20:00,44.75,44.76,44.74,44.76,263567.0,35.7633,35.7713,35.7553,35.7713,263567.0
2017-11-02 12:25:00,44.76,44.77,44.75,44.77,135844.0,35.7713,35.7793,35.7633,35.7793,135844.0
2017-11-02 12:30:00,44.77,44.77,44.76,44.77,82985.0,35.7793,35.7793,35.7713,35.7793,82985.0
2017-11-02 12:35:00,44.77,44.77,44.75,44.76,77772.0,35.7793,35.7793,35.7633,35.7713,77772.0
2017-11-02 12:40:00,44.76,44.76,44.74,44.75,73159.0,35.7713,35.7713,35.7553,35.7633,73159.0
2017-11-02 12:45:00,44.74,44.76,44.74,44.76,45181.0,35.7553,35.7713,35.7553,35.7713,45181.0
2017-11-02 12:50:00,44.76,44.78,44.75,44.78,40483.0,35.7713,35.7873,35.7633,35.7873,40483.0
2017-11-02 12:55:00,44.78,44.79,44.77,44.79,66220.0,35.7873,35.7953,35.7793,35.7953,66220.0
2017-11-02 13:00:00,44.79,44.81,44.78,44.79,47531.0,35.7953,35.8113,35.7873,35.7953,47531.0
2017-11-02 13:05:00,44.79,44.79,44.78,44.79,33648.0,35.7953,35.7953,35.7873,35.7953,33648.0
2017-11-02 13:10:00,44.79,44.81,44.77,44.8,157821.0,35.7953,35.8113,35.7793,35.8033,157821.0
2017-11-02 13:15:00,44.8,44.82,44.8,44.82,29596.0,35.8033,35.8193,35.8033,35.8193,29596.0
2017-11-02 13:20:00,44.81,44.82,44.8,44.81,30901.0,35.8113,35.8193,35.8033,35.8113,30901.0
2017-11-02 13:25:00,44.8,44.81,44.79,44.8,21752.0,35.8033,35.8113,35.7953,35.8033,21752.0
2017-11-02 13:30:00,44.8,44.8,44.77,44.78,83189.0,35.8033,35.8033,35.7793,35.7873,83189.0
2017-11-02 13:35:00,44.78,44.79,44.77,44.79,39323.0,35.7873,35.7953,35.7793,35.7953,39323.0
2017-11-02 13:40:00,44.79,44.79,44.78,44.78,79524.0,35.7953,35.7953,35.7873,35.7873,79524.0
2017-11-02 13:45:00,44.78,44.79,44.77,44.78,38885.0,35.7873,35.7953,35.7793,35.7873,38885.0
2017-11-02 13:50:00,44.77,44.79,44.77,44.78,35012.0,35.7793,35.7953,35.7793,35.7873,35012.0
2017-11-02 13:55:00,44.77,44.79,44.76,44.79,43618.0,35.7793,35.7953,35.7713,35.7953,43618.0
2017-11-02 14:00:00,44.78,44.79,44.77,44.78,47904.0,35.7873,35.7953,35.7793,35.7873,47904.0
2017-11-02 14:05:00,44.78,44.8,44.77,44.8,75655.0,35.7873,35.8033,35.7793,35.8033,75655.0
2017-11-02 14:10:00,44.8,44.81,44.79,44.8,59543.0,35.8033,35.8113,35.7953,35.8033,59543.0
2017-11-02 14:15:00,44.8,44.8,44.79,44.79,14662.0,35.8033,35.8033,35.7953,35.7953,14662.0
2017-11-02 14:20:00,44.8,44.82,44.79,44.82,26576.0,35.8033,35.8193,35.7953,35.8193,26576.0
2017-11-02 14:25:00,44.82,44.84,44.81,44.84,37334.0,35.8193,35.8353,35.8113,35.8353,37334.0
2017-11-02 14:30:00,44.84,44.85,44.83,44.84,64655.0,35.8353,35.8433,35.8273,35.8353,64655.0
2017-11-02 14:35:00,44.83,44.86,44.83,44.86,99969.0,35.8273,35.8512,35.8273,35.8512,99969.0
2017-11-02 14:40:00,44.86,44.86,44.82,44.83,81843.0,35.8512,35.8512,35.8193,35.8273,81843.0
2017-11-02 14:45:00,44.82,44.83,44.81,44.81,41435.0,35.8193,35.8273,35.8113,35.8113,41435.0
2017-11-02 14:50:00,44.82,44.82,44.81,44.82,62462.0,35.8193,35.8193,35.8113,35.8193,62462.0
2017-11-02 14:55:00,44.82,44.82,44.81,44.82,33689.0,35.8193,35.8193,35.8113,35.8193,33689.0
2017-11-02 15:00:00,44.82,44.84,44.73,44.84,785930.0,35.8193,35.8353,35.7474,35.8353,785930.0
2017-11-02 15:05:00,44.83,44.84,44.81,44.82,171119.0,35.8273,35.8353,35.8113,35.8193,171119.0
2017-11-02 15:10:00,44.82,44.83,44.81,44.83,23867.0,35.8193,35.8273,35.8113,35.8273,23867.0
2017-11-02 15:15:00,44.83,44.83,44.82,44.83,57854.0,35.8273,35.8273,35.8193,35.8273,57854.0
2017-11-02 15:20:00,44.83,44.85,44.82,44.84,104528.0,35.8273,35.8433,35.8193,35.8353,104528.0
2017-11-02 15:25:00,44.83,44.85,44.83,44.85,62611.0,35.8273,35.8433,35.8273,35.8433,62611.0
2017-11-02 15:30:00,44.85,44.88,44.84,44.88,203735.0,35.8433,35.8672,35.8353,35.8672,203735.0
2017-11-02 15:35:00,44.88,44.9,44.87,44.9,110044.0,35.8672,35.8832,35.8592,35.8832,110044.0
2017-11-02 15:40:00,44.89,44.9,44.88,44.88,243684.0,35.8752,35.8832,35.8672,35.8672,243684.0
2017-11-02 15:45:00,44.88,44.89,44.86,44.87,370322.0,35.8672,35.8752,35.8512,35.8592,370322.0
2017-11-02 15:50:00,44.87,44.89,44.87,44.88,729103.0,35.8592,35.8752,35.8592,35.8672,729103.0
2017-11-02 15:55:00,44.87,44.88,44.85,44.86,1352383.0,35.8592,35.8672,35.8433,35.8512,1352383.0
2017-11-03 09:30:00,44.81,44.81,44.72,44.72,318617.0,35.8113,35.8113,35.7394,35.7394,318617.0
2017-11-03 09:35:00,44.72,44.73,44.64,44.66,263905.0,35.7394,35.7474,35.6754,35.6914,263905.0
2017-11-03 09:40:00,44.66,44.68,44.65,44.66,117687.0,35.6914,35.7074,35.6834,35.6914,117687.0
2017-11-03 09:45:00,44.66,44.67,44.64,44.66,154262.0,35.6914,35.6994,35.6754,35.6914,154262.0
2017-11-03 09:50:00,44.66,44.67,44.63,44.64,87203.0,35.6914,35.6994,35.6674,35.6754,87203.0
2017-11-03 09:55:00,44.63,44.63,44.61,44.62,32180.0,35.6674,35.6674,35.6515,35.6594,32180.0
2017-11-03 10:00:00,44.62,44.63,44.59,44.59,224357.0,35.6594,35.6674,35.6355,35.6355,224357.0
2017-11-03 10:05:00,44.6,44.6,44.56,44.58,124922.0,35.6435,35.6435,35.6115,35.6275,124922.0
2017-11-03 10:10:00,44.58,44.58,44.51,44.51,187029.0,35.6275,35.6275,35.5715,35.5715,187029.0
2017-11-03 10:15:00,44.52,44.55,44.51,44.54,174839.0,35.5795,35.6035,35.5715,35.5955,174839.0
2017-11-03 10:20:00,44.55,44.55,44.51,44.52,90516.0,35.6035,35.6035,35.5715,35.5795,90516.0
2017-11-03 10:25:00,44.51,44.52,44.48,44.49,65513.0,35.5715,35.5795,35.5476,35.5555,65513.0
2017-11-03 10:30:00,44.49,44.51,44.47,44.47,89051.0,35.5555,35.5715,35.5396,35.5396,89051.0
2017-11-03 10:35:00,44.47,44.47,44.43,44.45,146274.0,35.5396,35.5396,35.5076,35.5236,146274.0
2017-11-03 10:40:00,44.44,44.46,44.41,44.42,76043.0,35.5156,35.5316,35.4916,35.4996,76043.0
2017-11-03 10:45:00,44.42,44.42,44.36,44.36,197951.0,35.4996,35.4996,35.4517,35.4517,197951.0
2017-11-03 10:50:00,44.36,44.37,44.33,44.37,155429.0,35.4517,35.4596,35.4277,35.4596,155429.0
2017-11-03 10:55:00,44.37,44.38,44.33,44.37,78275.0,35.4596,35.4676,35.4277,35.4596,78275.0
2017-11-03 11:00:00,44.38,44.42,44.37,44.42,68957.0,35.4676,35.4996,35.4596,35.4996,68957.0
2017-11-03 11:05:00,44.42,44.44,44.38,44.42,135780.0,35.4996,35.5156,35.4676,35.4996,135780.0
2017-11-03 11:10:00,44.42,44.45,44.41,44.42,208530.0,35.4996,35.5236,35.4916,35.4996,208530.0
2017-11-03 11:15:00,44.43,44.45,44.41,44.44,47676.0,35.5076,35.5236,35.4916,35.5156,47676.0
2017-11-03 11:20:00,44.45,44.48,44.44,44.47,120910.0,35.5236,35.5476,35.5156,35.5396,120910.0
2017-11-03 11:25:00,44.47,44.49,44.46,44.47,56974.0,35.5396,35.5555,35.5316,35.5396,56974.0
2017-11-03 11:30:00,44.47,44.48,44.45,44.46,50566.0,35.5396,35.5476,35.5236,35.5316,50566.0
2017-11-03 11:35:00,44.46,44.48,44.44,44.48,47284.0,35.5316,35.5476,35.5156,35.5476,47284.0
2017-11-03 11:40:00,44.48,44.52,44.47,44.52,190229.0,35.5476,35.5795,35.5396,35.5795,190229.0
2017-11-03 11:45:00,44.52,44.56,44.51,44.56,58014.0,35.5795,35.6115,35.5715,35.6115,58014.0
2017-11-03 11:50:00,44.56,44.57,44.55,44.57,67439.0,35.6115,35.6195,35.6035,35.6195,67439.0
2017-11-03 11:55:00,44.57,44.59,44.56,44.59,30038.0,35.6195,35.6355,35.6115,35.6355,30038.0
2017-11-03 12:00:00,44.59,44.59,44.56,44.57,37438.0,35.6355,35.6355,35.6115,35.6195,37438.0
2017-11-03 12:05:00,44.57,44.58,44.55,44.57,49711.0,35.6195,35.6275,35.6035,35.6195,49711.0
2017-11-03 12:10:00,44.57,44.62,44.57,44.62,55490.0,35.6195,35.6594,35.6195,35.6594,55490.0
2017-11-03 12:15:00,44.61,44.63,44.61,44.62,43753.0,35.6515,35.6674,35.6515,35.6594,43753.0
2017-11-03 12:20:00,44.62,44.63,44.61,44.61,25621.0,35.6594,35.6674,35.6515,35.6515,25621.0
2017-11-03 12:25:00,44.61,44.63,44.6,44.62,98346.0,35.6515,35.6674,35.6435,35.6594,98346.0
2017-11-03 12:30:00,44.62,44.63,44.6,44.6,29123.0,35.6594,35.6674,35.6435,35.6435,29123.0
2017-11-03 12:35:00,44.61,44.63,44.6,44.61,49201.0,35.6515,35.6674,35.6435,35.6515,49201.0
2017-11-03 12:40:00,44.6,44.63,44.6,44.63,31325.0,35.6435,35.6674,35.6435,35.6674,31325.0
2017-11-03 12:45:00,44.63,44.63,44.6,44.61,28367.0,35.6674,35.6674,35.6435,35.6515,28367.0
2017-11-03 12:50:00,44.61,44.62,44.59,44.62,49704.0,35.6515,35.6594,35.6355,35.6594,49704.0
2017-11-03 12:55:00,44.62,44.62,44.59,44.6,16018.0,35.6594,35.6594,35.6355,35.6435,16018.0
2017-11-03 13:00:00,44.61,44.64,44.6,44.63,21241.0,35.6515,35.6754,35.6435,35.6674,21241.0
2017-11-03 13:05:00,44.64,44.65,44.63,44.64,25856.0,35.6754,35.6834,35.6674,35.6754,25856.0
2017-11-03 13:10:00,44.64,44.65,44.63,44.65,20753.0,35.6754,35.6834,35.6674,35.6834,20753.0
2017-11-03 13:15:00,44.64,44.66,44.64,44.64,34790.0,35.6754,35.6914,35.6754,35.6754,34790.0
2017-11-03 13:20:00,44.64,44.65,44.63,44.65,64698.0,35.6754,35.6834,35.6674,35.6834,64698.0
2017-11-03 13:25:00,44.65,44.65,44.63,44.64,34433.0,35.6834,35.6834,35.6674,35.6754,34433.0
2017-11-03 13:30:00,44.64,44.65,44.63,44.63,33259.0,35.6754,35.6834,35.6674,35.6674,33259.0
2017-11-03 13:35:00,44.63,44.64,44.62,44.64,30453.0,35.6674,35.6754,35.6594,35.6754,30453.0
2017-11-03 13:40:00,44.64,44.66,44.63,44.66,17889.0,35.6754,35.6914,35.6674,35.6914,17889.0
2017-11-03 13:45:00,44.66,44.67,44.65,44.66,11383.0,35.6914,35.6994,35.6834,35.6914,11383.0
2017-11-03 13:50:00,44.67,44.68,44.66,44.68,20288.0,35.6994,35.7074,35.6914,35.7074,20288.0
2017-11-03 13:55:00,44.68,44.69,44.67,44.68,31756.0,35.7074,35.7154,35.6994,35.7074,31756.0
2017-11-03 14:00:00,44.69,44.71,44.68,44.7,132078.0,35.7154,35.7314,35.7074,35.7234,132078.0
2017-11-03 14:05:00,44.7,44.72,44.69,44.72,214188.0,35.7234,35.7394,35.7154,35.7394,214188.0
2017-11-03 14:10:00,44.72,44.72,44.7,44.71,102085.0,35.7394,35.7394,35.7234,35.7314,102085.0
2017-11-03 14:15:00,44.7,44.72,44.7,44.71,42583.0,35.7234,35.7394,35.7234,35.7314,42583.0
2017-11-03 14:20:00,44.71,44.72,44.7,44.72,24339.0,35.7314,35.7394,35.7234,35.7394,24339.0
2017-11-03 14:25:00,44.72,44.73,44.71,44.71,35250.0,35.7394,35.7474,35.7314,35.7314,35250.0
2017-11-03 14:30:00,44.71,44.72,44.69,44.7,123193.0,35.7314,35.7394,35.7154,35.7234,123193.0
2017-11-03 14:35:00,44.69,44.7,44.65,44.66,156604.0,35.7154,35.7234,35.6834,35.6914,156604.0
2017-11-03 14:40:00,44.66,44.67,44.65,44.65,137888.0,35.6914,35.6994,35.6834,35.6834,137888.0
2017-11-03 14:45:00,44.66,44.66,44.64,44.65,157542.0,35.6914,35.6914,35.6754,35.6834,157542.0
2017-11-03 14:50:00,44.65,44.65,44.64,44.65,122037.0,35.6834,35.6834,35.6754,35.6834,122037.0
2017-11-03 14:55:00,44.65,44.66,44.64,44.66,119016.0,35.6834,35.6914,35.6754,35.6914,119016.0
2017-11-03 15:00:00,44.66,44.67,44.65,44.66,179920.0,35.6914,35.6994,35.6834,35.6914,179920.0
2017-11-03 15:05:00,44.66,44.67,44.65,44.66,188023.0,35.6914,35.6994,35.6834,35.6914,188023.0
2017-11-03 15:10:00,44.65,44.66,44.65,44.66,126892.0,35.6834,35.6914,35.6834,35.6914,126892.0
2017-11-03 15:15:00,44.66,44.66,44.63,44.65,193722.0,35.6914,35.6914,35.6674,35.6834,193722.0
2017-11-03 15:20:00,44.64,44.65,44.63,44.64,168294.0,35.6754,35.6834,35.6674,35.6754,168294.0
2017-11-03 15:25:00,44.64,44.65,44.63,44.64,146062.0,35.6754,35.6834,35.6674,35.6754,146062.0
2017-11-03 15:30:00,44.65,44.65,44.61,44.61,209428.0,35.6834,35.6834,35.6515,35.6515,209428.0
2017-11-03 15:35:00,44.62,44.62,44.6,44.62,135980.0,35.6594,35.6594,35.6435,35.6594,135980.0
2017-11-03 15:40:00,44.61,44.62,44.6,44.6,110674.0,35.6515,35.6594,35.6435,35.6435,110674.0
2017-11-03 15:45:00,44.61,44.61,44.59,44.6,256924.0,35.6515,35.6515,35.6355,35.6435,256924.0
2017-11-03 15:50:00,44.61,44.61,44.58,44.61,288230.0,35.6515,35.6515,35.6275,35.6515,288230.0
2017-11-03 15:55:00,44.61,44.62,44.57,44.61,1344299.0,35.6515,35.6594,35.6195,35.6515,1344299.0
2017-11-06 09:30:00,44.8,44.85,44.77,44.85,280837.0,35.8033,35.8433,35.7793,35.8433,280837.0
2017-11-06 09:35:00,44.86,44.87,44.84,44.85,75554.0,35.8512,35.8592,35.8353,35.8433,75554.0
2017-11-06 09:40:00,44.85,44.87,44.85,44.86,64130.0,35.8433,35.8592,35.8433,35.8512,64130.0
2017-11-06 09:45:00,44.86,44.87,44.84,44.87,46008.0,35.8512,35.8592,35.8353,35.8592,46008.0
2017-11-06 09:50:00,44.87,44.89,44.85,44.89,84253.0,35.8592,35.8752,35.8433,35.8752,84253.0
2017-11-06 09:55:00,44.88,44.91,44.88,44.9,125383.0,35.8672,35.8912,35.8672,35.8832,125383.0
2017-11-06 10:00:00,44.9,44.91,44.89,44.9,107281.0,35.8832,35.8912,35.8752,35.8832,107281.0
2017-11-06 10:05:00,44.89,44.91,44.88,44.88,90294.0,35.8752,35.8912,35.8672,35.8672,90294.0
2017-11-06 10:10:00,44.88,44.89,44.86,44.86,141052.0,35.8672,35.8752,35.8512,35.8512,141052.0
2017-11-06 10:15:00,44.86,44.88,44.86,44.88,107166.0,35.8512,35.8672,35.8512,35.8672,107166.0
2017-11-06 10:20:00,44.88,44.88,44.87,44.88,76095.0,35.8672,35.8672,35.8592,35.8672,76095.0
2017-11-06 10:25:00,44.88,44.9,44.87,44.88,75415.0,35.8672,35.8832,35.8592,35.8672,75415.0
2017-11-06 10:30:00,44.88,44.89,44.87,44.89,114135.0,35.8672,35.8752,35.8592,35.8752,114135.0
2017-11-06 10:35:00,44.89,44.91,44.88,44.91,115999.0,35.8752,35.8912,35.8672,35.8912,115999.0
2017-11-06 10:40:00,44.91,44.91,44.89,44.9,59447.0,35.8912,35.8912,35.8752,35.8832,59447.0
2017-11-06 10:45:00,44.9,44.91,44.88,44.89,112494.0,35.8832,35.8912,35.8672,35.8752,112494.0
2017-11-06 10:50:00,44.88,44.89,44.87,44.88,120007.0,35.8672,35.8752,35.8592,35.8672,120007.0
2017-11-06 10:55:00,44.88,44.88,44.84,44.85,79769.0,35.8672,35.8672,35.8353,35.8433,79769.0
2017-11-06 11:00:00,44.86,44.86,44.84,44.85,41004.0,35.8512,35.8512,35.8353,35.8433,41004.0
2017-11-06 11:05:00,44.85,44.87,44.84,44.86,44922.0,35.8433,35.8592,35.8353,35.8512,44922.0
2017-11-06 11:10:00,44.86,44.86,44.83,44.84,42103.0,35.8512,35.8512,35.8273,35.8353,42103.0
2017-11-06 11:15:00,44.84,44.86,44.83,44.85,28058.0,35.8353,35.8512,35.8273,35.8433,28058.0
2017-11-06 11:20:00,44.85,44.87,44.84,44.87,423275.0,35.8433,35.8592,35.8353,35.8592,423275.0
2017-11-06 11:25:00,44.87,44.9,44.87,44.9,47281.0,35.8592,35.8832,35.8592,35.8832,47281.0
2017-11-06 11:30:00,44.89,44.9,44.87,44.9,65569.0,35.8752,35.8832,35.8592,35.8832,65569.0
2017-11-06 11:35:00,44.9,44.92,44.89,44.91,30818.0,35.8832,35.8992,35.8752,35.8912,30818.0
2017-11-06 11:40:00,44.92,44.92,44.9,44.9,97111.0,35.8992,35.8992,35.8832,35.8832,97111.0
2017-11-06 11:45:00,44.9,44.91,44.9,44.91,39703.0,35.8832,35.8912,35.8832,35.8912,39703.0
2017-11-06 11:50:00,44.91,44.93,44.9,44.91,45177.0,35.8912,35.9072,35.8832,35.8912,45177.0
2017-11-06 11:55:00,44.91,44.92,44.89,44.91,42667.0,35.8912,35.8992,35.8752,35.8912,42667.0
2017-11-06 12:00:00,44.91,44.94,44.91,44.92,53827.0,35.8912,35.9152,35.8912,35.8992,53827.0
2017-11-06 12:05:00,44.91,44.92,44.9,44.91,83393.0,35.8912,35.8992,35.8832,35.8912,83393.0
2017-11-06 12:10:00,44.91,44.93,44.9,44.91,271172.0,35.8912,35.9072,35.8832,35.8912,271172.0
2017-11-06 12:15:00,44.91,44.93,44.91,44.91,351366.0,35.8912,35.9072,35.8912,35.8912,351366.0
2017-11-06 12:20:00,44.91,44.93,44.91,44.92,100871.0,35.8912,35.9072,35.8912,35.8992,100871.0
2017-11-06 12:25:00,44.93,44.93,44.92,44.93,47823.0,35.9072,35.9072,35.8992,35.9072,47823.0
2017-11-06 12:30:00,44.93,44.93,44.92,44.93,134616.0,35.9072,35.9072,35.8992,35.9072,134616.0
2017-11-06 12:35:00,44.93,44.93,44.92,44.93,229628.0,35.9072,35.9072,35.8992,35.9072,229628.0
2017-11-06 12:40:00,44.93,44.94,44.92,44.94,257003.0,35.9072,35.9152,35.8992,35.9152,257003.0
2017-11-06 12:45:00,44.94,44.95,44.93,44.95,76152.0,35.9152,35.9232,35.9072,35.9232,76152.0
2017-11-06 12:50:00,44.95,44.96,44.94,44.96,20237.0,35.9232,35.9312,35.9152,35.9312,20237.0
2017-11-06 12:55:00,44.96,44.96,44.95,44.96,119613.0,35.9312,35.9312,35.9232,35.9312,119613.0
2017-11-06 13:00:00,44.95,44.96,44.94,44.95,75279.0,35.9232,35.9312,35.9152,35.9232,75279.0
2017-11-06 13:05:00,44.95,44.96,44.94,44.96,27922.0,35.9232,35.9312,35.9152,35.9312,27922.0
2017-11-06 13:10:00,44.96,44.97,44.95,44.96,51966.0,35.9312,35.9392,35.9232,35.9312,51966.0
2017-11-06 13:15:00,44.96,44.97,44.96,44.97,40092.0,35.9312,35.9392,35.9312,35.9392,40092.0
2017-11-06 13:20:00,44.97,44.98,44.96,44.98,29317.0,35.9392,35.9471,35.9312,35.9471,29317.0
2017-11-06 13:25:00,44.98,44.98,44.97,44.97,23317.0,35.9471,35.9471,35.9392,35.9392,23317.0
2017-11-06 13:30:00,44.97,44.99,44.96,44.97,66241.0,35.9392,35.9551,35.9312,35.9392,66241.0
2017-11-06 13:35:00,44.97,44.99,44.96,44.98,39864.0,35.9392,35.9551,35.9312,35.9471,39864.0
2017-11-06 13:40:00,44.98,45.0,44.98,44.99,27023.0,35.9471,35.9631,35.9471,35.9551,27023.0
2017-11-06 13:45:00,45.0,45.01,44.99,45.01,36718.0,35.9631,35.9711,35.9551,35.9711,36718.0
2017-11-06 13:50:00,45.01,45.03,45.0,45.02,43885.0,35.9711,35.9871,35.9631,35.9791,43885.0
2017-11-06 13:55:00,45.03,45.04,45.03,45.04,84161.0,35.9871,35.9951,35.9871,35.9951,84161.0
2017-11-06 14:00:00,45.04,45.05,45.03,45.05,47505.0,35.9951,36.0031,35.9871,36.0031,47505.0
2017-11-06 14:05:00,45.05,45.06,45.04,45.04,61409.0,36.0031,36.0111,35.9951,35.9951,61409.0
2017-11-06 14:10:00,45.04,45.05,45.03,45.04,13836.0,35.9951,36.0031,35.9871,35.9951,13836.0
2017-11-06 14:15:00,45.04,45.04,45.03,45.04,19538.0,35.9951,35.9951,35.9871,35.9951,19538.0
2017-11-06 14:20:00,45.03,45.04,45.02,45.04,43551.0,35.9871,35.9951,35.9791,35.9951,43551.0
2017-11-06 14:25:00,45.04,45.05,45.03,45.05,54096.0,35.9951,36.0031,35.9871,36.0031,54096.0
2017-11-06 14:30:00,45.04,45.05,45.02,45.04,75815.0,35.9951,36.0031,35.9791,35.9951,75815.0
2017-11-06 14:35:00,45.04,45.04,45.0,45.01,60676.0,35.9951,35.9951,35.9631,35.9711,60676.0
2017-11-06 14:40:00,45.01,45.03,45.0,45.03,104654.0,35.9711,35.9871,35.9631,35.9871,104654.0
2017-11-06 14:45:00,45.03,45.04,45.02,45.03,87024.0,35.9871,35.9951,35.9791,35.9871,87024.0
2017-11-06 14:50:00,45.03,45.04,45.02,45.03,79383.0,35.9871,35.9951,35.9791,35.9871,79383.0
2017-11-06 14:55:00,45.03,45.03,45.01,45.02,49887.0,35.9871,35.9871,35.9711,35.9791,49887.0
2017-11-06 15:00:00,45.02,45.03,45.01,45.02,54506.0,35.9791,35.9871,35.9711,35.9791,54506.0
2017-11-06 15:05:00,45.03,45.03,45.01,45.02,37486.0,35.9871,35.9871,35.9711,35.9791,37486.0
2017-11-06 15:10:00,45.02,45.03,45.01,45.02,49277.0,35.9791,35.9871,35.9711,35.9791,49277.0
2017-11-06 15:15:00,45.02,45.02,45.01,45.02,58242.0,35.9791,35.9791,35.9711,35.9791,58242.0
2017-11-06 15:20:00,45.02,45.02,45.01,45.02,44260.0,35.9791,35.9791,35.9711,35.9791,44260.0
2017-11-06 15:25:00,45.01,45.02,45.0,45.01,47083.0,35.9711,35.9791,35.9631,35.9711,47083.0
2017-11-06 15:30:00,45.01,45.02,45.0,45.0,69191.0,35.9711,35.9791,35.9631,35.9631,69191.0
2017-11-06 15:35:00,45.0,45.01,45.0,45.01,273146.0,35.9631,35.9711,35.9631,35.9711,273146.0
2017-11-06 15:40:00,45.01,45.01,45.0,45.01,77935.0,35.9711,35.9711,35.9631,35.9711,77935.0
2017-11-06 15:45:00,45.01,45.04,45.0,45.02,226561.0,35.9711,35.9951,35.9631,35.9791,226561.0
2017-11-06 15:50:00,45.02,45.03,45.0,45.02,161556.0,35.9791,35.9871,35.9631,35.9791,161556.0
2017-11-06 15:55:00,45.02,45.05,45.01,45.05,1219985.0,35.9791,36.0031,35.9711,36.0031,1219985.0
2017-11-07 09:30:00,45.04,45.06,45.03,45.04,214306.0,35.9951,36.0111,35.9871,35.9951,214306.0
2017-11-07 09:35:00,45.04,45.04,45.02,45.03,103621.0,35.9951,35.9951,35.9791,35.9871,103621.0
2017-11-07 09:40:00,45.03,45.05,45.02,45.04,88994.0,35.9871,36.0031,35.9791,35.9951,88994.0
2017-11-07 09:45:00,45.05,45.06,45.03,45.03,117091.0,36.0031,36.0111,35.9871,35.9871,117091.0
2017-11-07 09:50:00,45.04,45.05,45.01,45.02,88966.0,35.9951,36.0031,35.9711,35.9791,88966.0
2017-11-07 09:55:00,45.01,45.02,44.98,44.98,156151.0,35.9711,35.9791,35.9471,35.9471,156151.0
2017-11-07 10:00:00,44.98,44.99,44.93,44.93,119732.0,35.9471,35.9551,35.9072,35.9072,119732.0
2017-11-07 10:05:00,44.94,44.94,44.9,44.91,141486.0,35.9152,35.9152,35.8832,35.8912,141486.0
2017-11-07 10:10:00,44.9,44.93,44.88,44.91,80337.0,35.8832,35.9072,35.8672,35.8912,80337.0
2017-11-07 10:15:00,44.91,44.94,44.88,44.89,113789.0,35.8912,35.9152,35.8672,35.8752,113789.0
2017-11-07 10:20:00,44.89,44.91,44.88,44.9,52487.0,35.8752,35.8912,35.8672,35.8832,52487.0
2017-11-07 10:25:00,44.89,44.9,44.88,44.88,43398.0,35.8752,35.8832,35.8672,35.8672,43398.0
2017-11-07 10:30:00,44.89,44.9,44.86,44.86,243541.0,35.8752,35.8832,35.8512,35.8512,243541.0
2017-11-07 10:35:00,44.86,44.86,44.82,44.83,229830.0,35.8512,35.8512,35.8193,35.8273,229830.0
2017-11-07 10:40:00,44.84,44.87,44.84,44.86,63532.0,35.8353,35.8592,35.8353,35.8512,63532.0
2017-11-07 10:45:00,44.86,44.86,44.8,44.82,74009.0,35.8512,35.8512,35.8033,35.8193,74009.0
2017-11-07 10:50:00,44.82,44.82,44.79,44.8,62844.0,35.8193,35.8193,35.7953,35.8033,62844.0
2017-11-07 10:55:00,44.8,44.81,44.78,44.79,56788.0,35.8033,35.8113,35.7873,35.7953,56788.0
2017-11-07 11:00:00,44.79,44.79,44.76,44.78,207559.0,35.7953,35.7953,35.7713,35.7873,207559.0
2017-11-07 11:05:00,44.78,44.8,44.76,44.79,65464.0,35.7873,35.8033,35.7713,35.7953,65464.0
2017-11-07 11:10:00,44.79,44.8,44.78,44.8,42522.0,35.7953,35.8033,35.7873,35.8033,42522.0
2017-11-07 11:15:00,44.8,44.81,44.79,44.79,75351.0,35.8033,35.8113,35.7953,35.7953,75351.0
2017-11-07 11:20:00,44.79,44.8,44.76,44.78,45609.0,35.7953,35.8033,35.7713,35.7873,45609.0
2017-11-07 11:25:00,44.78,44.78,44.76,44.78,29806.0,35.7873,35.7873,35.7713,35.7873,29806.0
2017-11-07 11:30:00,44.78,44.79,44.76,44.77,85771.0,35.7873,35.7953,35.7713,35.7793,85771.0
2017-11-07 11:35:00,44.78,44.79,44.76,44.77,45306.0,35.7873,35.7953,35.7713,35.7793,45306.0
2017-11-07 11:40:00,44.76,44.79,44.75,44.77,49770.0,35.7713,35.7953,35.7633,35.7793,49770.0
2017-11-07 11:45:00,44.77,44.81,44.77,44.8,41490.0,35.7793,35.8113,35.7793,35.8033,41490.0
2017-11-07 11:50:00,44.79,44.8,44.76,44.76,104625.0,35.7953,35.8033,35.7713,35.7713,104625.0
2017-11-07 11:55:00,44.77,44.77,44.7,44.71,54420.0,35.7793,35.7793,35.7234,35.7314,54420.0
2017-11-07 12:00:00,44.71,44.76,44.7,44.75,65421.0,35.7314,35.7713,35.7234,35.7633,65421.0
2017-11-07 12:05:00,44.75,44.76,44.73,44.74,75684.0,35.7633,35.7713,35.7474,35.7553,75684.0
2017-11-07 12:10:00,44.74,44.77,44.72,44.76,54452.0,35.7553,35.7793,35.7394,35.7713,54452.0
2017-11-07 12:15:00,44.76,44.76,44.73,44.74,66176.0,35.7713,35.7713,35.7474,35.7553,66176.0
2017-11-07 12:20:00,44.75,44.76,44.72,44.74,102923.0,35.7633,35.7713,35.7394,35.7553,102923.0
2017-11-07 12:25:00,44.73,44.76,44.73,44.75,50145.0,35.7474,35.7713,35.7474,35.7633,50145.0
2017-11-07 12:30:00,44.76,44.76,44.75,44.75,26167.0,35.7713,35.7713,35.7633,35.7633,26167.0
2017-11-07 12:35:00,44.76,44.78,44.75,44.78,41284.0,35.7713,35.7873,35.7633,35.7873,41284.0
2017-11-07 12:40:00,44.77,44.79,44.77,44.79,31831.0,35.7793,35.7953,35.7793,35.7953,31831.0
2017-11-07 12:45:00,44.79,44.79,44.76,44.77,33430.0,35.7953,35.7953,35.7713,35.7793,33430.0
2017-11-07 12:50:00,44.78,44.8,44.77,44.79,27284.0,35.7873,35.8033,35.7793,35.7953,27284.0
2017-11-07 12:55:00,44.78,44.81,44.78,44.79,27924.0,35.7873,35.8113,35.7873,35.7953,27924.0
2017-11-07 13:00:00,44.79,44.81,44.78,44.8,17135.0,35.7953,35.8113,35.7873,35.8033,17135.0
2017-11-07 13:05:00,44.79,44.8,44.79,44.8,14831.0,35.7953,35.8033,35.7953,35.8033,14831.0
2017-11-07 13:10:00,44.79,44.8,44.76,44.77,23153.0,35.7953,35.8033,35.7713,35.7793,23153.0
2017-11-07 13:15:00,44.78,44.78,44.74,44.75,50308.0,35.7873,35.7873,35.7553,35.7633,50308.0
2017-11-07 13:20:00,44.75,44.75,44.72,44.73,24932.0,35.7633,35.7633,35.7394,35.7474,24932.0
2017-11-07 13:25:00,44.72,44.75,44.72,44.75,111006.0,35.7394,35.7633,35.7394,35.7633,111006.0
2017-11-07 13:30:00,44.75,44.77,44.74,44.76,30216.0,35.7633,35.7793,35.7553,35.7713,30216.0
2017-11-07 13:35:00,44.75,44.76,44.73,44.74,25864.0,35.7633,35.7713,35.7474,35.7553,25864.0
2017-11-07 13:40:00,44.73,44.75,44.73,44.75,58607.0,35.7474,35.7633,35.7474,35.7633,58607.0
2017-11-07 13:45:00,44.75,44.75,44.73,44.75,41130.0,35.7633,35.7633,35.7474,35.7633,41130.0
2017-11-07 13:50:00,44.75,44.77,44.75,44.76,50572.0,35.7633,35.7793,35.7633,35.7713,50572.0
2017-11-07 13:55:00,44.76,44.77,44.73,44.74,62145.0,35.7713,35.7793,35.7474,35.7553,62145.0
2017-11-07 14:00:00,44.74,44.76,44.73,44.75,21288.0,35.7553,35.7713,35.7474,35.7633,21288.0
2017-11-07 14:05:00,44.75,44.77,44.74,44.77,64064.0,35.7633,35.7793,35.7553,35.7793,64064.0
2017-11-07 14:10:00,44.77,44.78,44.74,44.74,65570.0,35.7793,35.7873,35.7553,35.7553,65570.0
2017-11-07 14:15:00,44.74,44.75,44.73,44.74,37705.0,35.7553,35.7633,35.7474,35.7553,37705.0
2017-11-07 14:20:00,44.74,44.76,44.74,44.76,31023.0,35.7553,35.7713,35.7553,35.7713,31023.0
2017-11-07 14:25:00,44.76,44.77,44.75,44.77,53037.0,35.7713,35.7793,35.7633,35.7793,53037.0
2017-11-07 14:30:00,44.77,44.77,44.75,44.76,70947.0,35.7793,35.7793,35.7633,35.7713,70947.0
2017-11-07 14:35:00,44.76,44.76,44.75,44.76,59268.0,35.7713,35.7713,35.7633,35.7713,59268.0
2017-11-07 14:40:00,44.76,44.76,44.75,44.76,42861.0,35.7713,35.7713,35.7633,35.7713,42861.0
2017-11-07 14:45:00,44.76,44.76,44.74,44.75,49566.0,35.7713,35.7713,35.7553,35.7633,49566.0
2017-11-07 14:50:00,44.74,44.76,44.74,44.75,70982.0,35.7553,35.7713,35.7553,35.7633,70982.0
2017-11-07 14:55:00,44.74,44.75,44.72,44.72,62381.0,35.7553,35.7633,35.7394,35.7394,62381.0
2017-11-07 15:00:00,44.73,44.74,44.72,44.73,122161.0,35.7474,35.7553,35.7394,35.7474,122161.0
2017-11-07 15:05:00,44.73,44.76,44.72,44.76,134365.0,35.7474,35.7713,35.7394,35.7713,134365.0
2017-11-07 15:10:00,44.76,44.77,44.75,44.75,51304.0,35.7713,35.7793,35.7633,35.7633,51304.0
2017-11-07 15:15:00,44.75,44.78,44.75,44.78,72361.0,35.7633,35.7873,35.7633,35.7873,72361.0
2017-11-07 15:20:00,44.78,44.78,44.76,44.78,78553.0,35.7873,35.7873,35.7713,35.7873,78553.0
2017-11-07 15:25:00,44.78,44.78,44.76,44.77,88129.0,35.7873,35.7873,35.7713,35.7793,88129.0
2017-11-07 15:30:00,44.77,44.78,44.76,44.77,56271.0,35.7793,35.7873,35.7713,35.7793,56271.0
2017-11-07 15:35:00,44.77,44.79,44.76,44.79,64137.0,35.7793,35.7953,35.7713,35.7953,64137.0
2017-11-07 15:40:00,44.79,44.79,44.77,44.79,81650.0,35.7953,35.7953,35.7793,35.7953,81650.0
2017-11-07 15:45:00,44.79,44.8,44.76,44.78,146228.0,35.7953,35.8033,35.7713,35.7873,146228.0
2017-11-07 15:50:00,44.78,44.79,44.75,44.76,160188.0,35.7873,35.7953,35.7633,35.7713,160188.0
2017-11-07 15:55:00,44.76,44.78,44.74,44.78,1097119.0,35.7713,35.7873,35.7553,35.7873,1097119.0
2017-11-08 09:30:00,44.95,44.95,44.82,44.83,334758.0,35.9232,35.9232,35.8193,35.8273,334758.0
2017-11-08 09:35:00,44.83,44.86,44.82,44.85,249445.0,35.8273,35.8512,35.8193,35.8433,249445.0
2017-11-08 09:40:00,44.85,44.85,44.82,44.83,102821.0,35.8433,35.8433,35.8193,35.8273,102821.0
2017-11-08 09:45:00,44.82,44.83,44.81,44.82,153516.0,35.8193,35.8273,35.8113,35.8193,153516.0
2017-11-08 09:50:00,44.81,44.82,44.79,44.8,95120.0,35.8113,35.8193,35.7953,35.8033,95120.0
2017-11-08 09:55:00,44.8,44.84,44.79,44.83,68331.0,35.8033,35.8353,35.7953,35.8273,68331.0
2017-11-08 10:00:00,44.83,44.85,44.83,44.84,117140.0,35.8273,35.8433,35.8273,35.8353,117140.0
2017-11-08 10:05:00,44.85,44.86,44.83,44.84,232664.0,35.8433,35.8512,35.8273,35.8353,232664.0
2017-11-08 10:10:00,44.84,44.86,44.83,44.86,40790.0,35.8353,35.8512,35.8273,35.8512,40790.0
2017-11-08 10:15:00,44.86,44.86,44.84,44.84,33900.0,35.8512,35.8512,35.8353,35.8353,33900.0
2017-11-08 10:20:00,44.84,44.85,44.83,44.85,69188.0,35.8353,35.8433,35.8273,35.8433,69188.0
2017-11-08 10:25:00,44.85,44.85,44.83,44.84,77800.0,35.8433,35.8433,35.8273,35.8353,77800.0
2017-11-08 10:30:00,44.84,44.85,44.82,44.82,74709.0,35.8353,35.8433,35.8193,35.8193,74709.0
2017-11-08 10:35:00,44.83,44.85,44.82,44.82,117762.0,35.8273,35.8433,35.8193,35.8193,117762.0
2017-11-08 10:40:00,44.83,44.83,44.81,44.82,230303.0,35.8273,35.8273,35.8113,35.8193,230303.0
2017-11-08 10:45:00,44.82,44.82,44.79,44.8,264528.0,35.8193,35.8193,35.7953,35.8033,264528.0
2017-11-08 10:50:00,44.8,44.84,44.8,44.83,210189.0,35.8033,35.8353,35.8033,35.8273,210189.0
2017-11-08 10:55:00,44.83,44.84,44.81,44.82,221863.0,35.8273,35.8353,35.8113,35.8193,221863.0
2017-11-08 11:00:00,44.82,44.84,44.81,44.82,121313.0,35.8193,35.8353,35.8113,35.8193,121313.0
2017-11-08 11:05:00,44.83,44.83,44.81,44.83,94902.0,35.8273,35.8273,35.8113,35.8273,94902.0
2017-11-08 11:10:00,44.82,44.86,44.82,44.86,134030.0,35.8193,35.8512,35.8193,35.8512,134030.0
2017-11-08 11:15:00,44.86,44.87,44.85,44.86,92730.0,35.8512,35.8592,35.8433,35.8512,92730.0
2017-11-08 11:20:00,44.86,44.88,44.85,44.87,106260.0,35.8512,35.8672,35.8433,35.8592,106260.0
2017-11-08 11:25:00,44.86,44.87,44.84,44.86,84304.0,35.8512,35.8592,35.8353,35.8512,84304.0
2017-11-08 11:30:00,44.85,44.88,44.85,44.87,74818.0,35.8433,35.8672,35.8433,35.8592,74818.0
2017-11-08 11:35:00,44.86,44.87,44.85,44.85,78066.0,35.8512,35.8592,35.8433,35.8433,78066.0
2017-11-08 11:40:00,44.86,44.88,44.85,44.88,158273.0,35.8512,35.8672,35.8433,35.8672,158273.0
2017-11-08 11:45:00,44.88,44.88,44.87,44.88,38021.0,35.8672,35.8672,35.8592,35.8672,38021.0
2017-11-08 11:50:00,44.88,44.89,44.87,44.88,113432.0,35.8672,35.8752,35.8592,35.8672,113432.0
2017-11-08 11:55:00,44.87,44.88,44.86,44.87,50055.0,35.8592,35.8672,35.8512,35.8592,50055.0
2017-11-08 12:00:00,44.87,44.87,44.86,44.86,35378.0,35.8592,35.8592,35.8512,35.8512,35378.0
2017-11-08 12:05:00,44.87,44.88,44.85,44.86,125493.0,35.8592,35.8672,35.8433,35.8512,125493.0
2017-11-08 12:10:00,44.85,44.87,44.85,44.86,37648.0,35.8433,35.8592,35.8433,35.8512,37648.0
2017-11-08 12:15:00,44.86,44.87,44.85,44.86,58477.0,35.8512,35.8592,35.8433,35.8512,58477.0
2017-11-08 12:20:00,44.87,44.88,44.86,44.88,48058.0,35.8592,35.8672,35.8512,35.8672,48058.0
2017-11-08 12:25:00,44.88,44.89,44.87,44.89,42608.0,35.8672,35.8752,35.8592,35.8752,42608.0
2017-11-08 12:30:00,44.88,44.89,44.87,44.88,29418.0,35.8672,35.8752,35.8592,35.8672,29418.0
2017-11-08 12:35:00,44.88,44.89,44.86,44.87,47091.0,35.8672,35.8752,35.8512,35.8592,47091.0
2017-11-08 12:40:00,44.87,44.87,44.85,44.86,35240.0,35.8592,35.8592,35.8433,35.8512,35240.0
2017-11-08 12:45:00,44.85,44.87,44.85,44.87,43428.0,35.8433,35.8592,35.8433,35.8592,43428.0
2017-11-08 12:50:00,44.87,44.88,44.86,44.88,46216.0,35.8592,35.8672,35.8512,35.8672,46216.0
2017-11-08 12:55:00,44.88,44.88,44.86,44.87,26169.0,35.8672,35.8672,35.8512,35.8592,26169.0
2017-11-08 13:00:00,44.86,44.88,44.86,44.88,31137.0,35.8512,35.8672,35.8512,35.8672,31137.0
2017-11-08 13:05:00,44.89,44.9,44.87,44.87,31335.0,35.8752,35.8832,35.8592,35.8592,31335.0
2017-11-08 13:10:00,44.87,44.87,44.85,44.86,33348.0,35.8592,35.8592,35.8433,35.8512,33348.0
2017-11-08 13:15:00,44.86,44.87,44.85,44.85,25795.0,35.8512,35.8592,35.8433,35.8433,25795.0
2017-11-08 13:20:00,44.86,44.87,44.85,44.86,21503.0,35.8512,35.8592,35.8433,35.8512,21503.0
2017-11-08 13:25:00,44.87,44.87,44.84,44.86,34574.0,35.8592,35.8592,35.8353,35.8512,34574.0
2017-11-08 13:30:00,44.86,44.86,44.84,44.85,20789.0,35.8512,35.8512,35.8353,35.8433,20789.0
2017-11-08 13:35:00,44.85,44.85,44.84,44.84,14298.0,35.8433,35.8433,35.8353,35.8353,14298.0
2017-11-08 13:40:00,44.85,44.86,44.84,44.85,60248.0,35.8433,35.8512,35.8353,35.8433,60248.0
2017-11-08 13:45:00,44.85,44.87,44.84,44.87,11684.0,35.8433,35.8592,35.8353,35.8592,11684.0
2017-11-08 13:50:00,44.87,44.87,44.86,44.87,19532.0,35.8592,35.8592,35.8512,35.8592,19532.0
2017-11-08 13:55:00,44.86,44.87,44.84,44.84,22282.0,35.8512,35.8592,35.8353,35.8353,22282.0
2017-11-08 14:00:00,44.85,44.86,44.83,44.84,64653.0,35.8433,35.8512,35.8273,35.8353,64653.0
2017-11-08 14:05:00,44.84,44.86,44.84,44.85,28256.0,35.8353,35.8512,35.8353,35.8433,28256.0
2017-11-08 14:10:00,44.85,44.9,44.84,44.9,78850.0,35.8433,35.8832,35.8353,35.8832,78850.0
2017-11-08 14:15:00,44.9,44.93,44.88,44.91,85071.0,35.8832,35.9072,35.8672,35.8912,85071.0
2017-11-08 14:20:00,44.91,44.93,44.9,44.92,60466.0,35.8912,35.9072,35.8832,35.8992,60466.0
2017-11-08 14:25:00,44.92,44.93,44.9,44.9,45359.0,35.8992,35.9072,35.8832,35.8832,45359.0
2017-11-08 14:30:00,44.91,44.92,44.9,44.91,59933.0,35.8912,35.8992,35.8832,35.8912,59933.0
2017-11-08 14:35:00,44.91,44.95,44.91,44.94,59512.0,35.8912,35.9232,35.8912,35.9152,59512.0
2017-11-08 14:40:00,44.94,44.97,44.93,44.96,100610.0,35.9152,35.9392,35.9072,35.9312,100610.0
2017-11-08 14:45:00,44.95,44.97,44.95,44.97,54350.0,35.9232,35.9392,35.9232,35.9392,54350.0
2017-11-08 14:50:00,44.97,44.97,44.95,44.95,48628.0,35.9392,35.9392,35.9232,35.9232,48628.0
2017-11-08 14:55:00,44.96,44.97,44.95,44.97,38955.0,35.9312,35.9392,35.9232,35.9392,38955.0
2017-11-08 15:00:00,44.96,44.97,44.95,44.96,110057.0,35.9312,35.9392,35.9232,35.9312,110057.0
2017-11-08 15:05:00,44.95,44.96,44.94,44.94,42111.0,35.9232,35.9312,35.9152,35.9152,42111.0
2017-11-08 15:10:00,44.94,44.96,44.94,44.94,78006.0,35.9152,35.9312,35.9152,35.9152,78006.0
2017-11-08 15:15:00,44.95,44.95,44.93,44.94,73396.0,35.9232,35.9232,35.9072,35.9152,73396.0
2017-11-08 15:20:00,44.94,44.94,44.92,44.93,22105.0,35.9152,35.9152,35.8992,35.9072,22105.0
2017-11-08 15:25:00,44.93,44.93,44.92,44.92,29523.0,35.9072,35.9072,35.8992,35.8992,29523.0
2017-11-08 15:30:00,44.92,44.93,44.91,44.93,148807.0,35.8992,35.9072,35.8912,35.9072,148807.0
2017-11-08 15:35:00,44.93,44.93,44.92,44.93,22955.0,35.9072,35.9072,35.8992,35.9072,22955.0
2017-11-08 15:40:00,44.93,44.93,44.91,44.93,108791.0,35.9072,35.9072,35.8912,35.9072,108791.0
2017-11-08 15:45:00,44.92,44.92,44.89,44.91,117316.0,35.8992,35.8992,35.8752,35.8912,117316.0
2017-11-08 15:50:00,44.91,44.91,44.89,44.89,98346.0,35.8912,35.8912,35.8752,35.8752,98346.0
2017-11-08 15:55:00,44.9,44.95,44.89,44.94,344698.0,35.8832,35.9232,35.8752,35.9152,344698.0
2017-11-09 09:30:00,44.72,44.77,44.67,44.68,345232.0,35.7394,35.7793,35.6994,35.7074,345232.0
2017-11-09 09:35:00,44.68,44.74,44.68,44.71,151843.0,35.7074,35.7553,35.7074,35.7314,151843.0
2017-11-09 09:40:00,44.7,44.73,44.66,44.67,258119.0,35.7234,35.7474,35.6914,35.6994,258119.0
2017-11-09 09:45:00,44.67,44.68,44.65,44.65,100075.0,35.6994,35.7074,35.6834,35.6834,100075.0
2017-11-09 09:50:00,44.64,44.69,44.64,44.69,122418.0,35.6754,35.7154,35.6754,35.7154,122418.0
2017-11-09 09:55:00,44.68,44.73,44.67,44.71,132754.0,35.7074,35.7474,35.6994,35.7314,132754.0
2017-11-09 10:00:00,44.71,44.78,44.7,44.78,225129.0,35.7314,35.7873,35.7234,35.7873,225129.0
2017-11-09 10:05:00,44.78,44.82,44.77,44.82,194298.0,35.7873,35.8193,35.7793,35.8193,194298.0
2017-11-09 10:10:00,44.82,44.84,44.82,44.83,118039.0,35.8193,35.8353,35.8193,35.8273,118039.0
2017-11-09 10:15:00,44.84,44.85,44.82,44.84,139334.0,35.8353,35.8433,35.8193,35.8353,139334.0
2017-11-09 10:20:00,44.84,44.86,44.83,44.84,83918.0,35.8353,35.8512,35.8273,35.8353,83918.0
2017-11-09 10:25:00,44.84,44.84,44.78,44.79,70102.0,35.8353,35.8353,35.7873,35.7953,70102.0
2017-11-09 10:30:00,44.79,44.79,44.75,44.78,106571.0,35.7953,35.7953,35.7633,35.7873,106571.0
2017-11-09 10:35:00,44.78,44.78,44.75,44.76,98437.0,35.7873,35.7873,35.7633,35.7713,98437.0
2017-11-09 10:40:00,44.76,44.76,44.73,44.75,139617.0,35.7713,35.7713,35.7474,35.7633,139617.0
2017-11-09 10:45:00,44.75,44.78,44.75,44.76,79190.0,35.7633,35.7873,35.7633,35.7713,79190.0
2017-11-09 10:50:00,44.76,44.77,44.75,44.76,176851.0,35.7713,35.7793,35.7633,35.7713,176851.0
2017-11-09 10:55:00,44.76,44.78,44.74,44.78,92487.0,35.7713,35.7873,35.7553,35.7873,92487.0
2017-11-09 11:00:00,44.78,44.78,44.74,44.75,123528.0,35.7873,35.7873,35.7553,35.7633,123528.0
2017-11-09 11:05:00,44.75,44.75,44.73,44.74,119240.0,35.7633,35.7633,35.7474,35.7553,119240.0
2017-11-09 11:10:00,44.73,44.73,44.71,44.72,91852.0,35.7474,35.7474,35.7314,35.7394,91852.0
2017-11-09 11:15:00,44.71,44.72,44.71,44.72,94352.0,35.7314,35.7394,35.7314,35.7394,94352.0
2017-11-09 11:20:00,44.72,44.72,44.67,44.68,361160.0,35.7394,35.7394,35.6994,35.7074,361160.0
2017-11-09 11:25:00,44.68,44.72,44.67,44.71,222234.0,35.7074,35.7394,35.6994,35.7314,222234.0
2017-11-09 11:30:00,44.72,44.72,44.69,44.7,87900.0,35.7394,35.7394,35.7154,35.7234,87900.0
2017-11-09 11:35:00,44.7,44.71,44.68,44.68,85744.0,35.7234,35.7314,35.7074,35.7074,85744.0
2017-11-09 11:40:00,44.68,44.7,44.67,44.68,96971.0,35.7074,35.7234,35.6994,35.7074,96971.0
2017-11-09 11:45:00,44.67,44.71,44.64,44.69,194898.0,35.6994,35.7314,35.6754,35.7154,194898.0
2017-11-09 11:50:00,44.7,44.71,44.66,44.68,133402.0,35.7234,35.7314,35.6914,35.7074,133402.0
2017-11-09 11:55:00,44.68,44.68,44.64,44.68,126235.0,35.7074,35.7074,35.6754,35.7074,126235.0
2017-11-09 12:00:00,44.68,44.68,44.6,44.62,150462.0,35.7074,35.7074,35.6435,35.6594,150462.0
2017-11-09 12:05:00,44.62,44.65,44.61,44.62,119370.0,35.6594,35.6834,35.6515,35.6594,119370.0
2017-11-09 12:10:00,44.62,44.62,44.52,44.54,659107.0,35.6594,35.6594,35.5795,35.5955,659107.0
2017-11-09 12:15:00,44.54,44.57,44.53,44.57,355083.0,35.5955,35.6195,35.5875,35.6195,355083.0
2017-11-09 12:20:00,44.57,44.58,44.55,44.55,133816.0,35.6195,35.6275,35.6035,35.6035,133816.0
2017-11-09 12:25:00,44.55,44.56,44.5,44.52,182155.0,35.6035,35.6115,35.5635,35.5795,182155.0
2017-11-09 12:30:00,44.52,44.52,44.47,44.49,136563.0,35.5795,35.5795,35.5396,35.5555,136563.0
2017-11-09 12:35:00,44.48,44.54,44.48,44.54,68680.0,35.5476,35.5955,35.5476,35.5955,68680.0
2017-11-09 12:40:00,44.53,44.53,44.48,44.52,88303.0,35.5875,35.5875,35.5476,35.5795,88303.0
2017-11-09 12:45:00,44.52,44.53,44.49,44.53,99953.0,35.5795,35.5875,35.5555,35.5875,99953.0
2017-11-09 12:50:00,44.53,44.55,44.5,44.55,75623.0,35.5875,35.6035,35.5635,35.6035,75623.0
2017-11-09 12:55:00,44.55,44.61,44.53,44.6,197632.0,35.6035,35.6515,35.5875,35.6435,197632.0
2017-11-09 13:00:00,44.6,44.61,44.55,44.56,111075.0,35.6435,35.6515,35.6035,35.6115,111075.0
2017-11-09 13:05:00,44.56,44.59,44.53,44.59,54572.0,35.6115,35.6355,35.5875,35.6355,54572.0
2017-11-09 13:10:00,44.59,44.6,44.57,44.59,68467.0,35.6355,35.6435,35.6195,35.6355,68467.0
2017-11-09 13:15:00,44.6,44.63,44.58,44.62,62123.0,35.6435,35.6674,35.6275,35.6594,62123.0
2017-11-09 13:20:00,44.63,44.65,44.62,44.64,67259.0,35.6674,35.6834,35.6594,35.6754,67259.0
2017-11-09 13:25:00,44.64,44.66,44.63,44.66,48143.0,35.6754,35.6914,35.6674,35.6914,48143.0
2017-11-09 13:30:00,44.66,44.69,44.65,44.67,81471.0,35.6914,35.7154,35.6834,35.6994,81471.0
2017-11-09 13:35:00,44.68,44.7,44.64,44.65,77429.0,35.7074,35.7234,35.6754,35.6834,77429.0
2017-11-09 13:40:00,44.65,44.65,44.63,44.64,42603.0,35.6834,35.6834,35.6674,35.6754,42603.0
2017-11-09 13:45:00,44.64,44.66,44.63,44.65,25702.0,35.6754,35.6914,35.6674,35.6834,25702.0
2017-11-09 13:50:00,44.66,44.66,44.63,44.65,107293.0,35.6914,35.6914,35.6674,35.6834,107293.0
2017-11-09 13:55:00,44.64,44.64,44.62,44.64,57770.0,35.6754,35.6754,35.6594,35.6754,57770.0
2017-11-09 14:00:00,44.64,44.66,44.63,44.64,71137.0,35.6754,35.6914,35.6674,35.6754,71137.0
2017-11-09 14:05:00,44.65,44.67,44.64,44.66,68464.0,35.6834,35.6994,35.6754,35.6914,68464.0
2017-11-09 14:10:00,44.67,44.67,44.65,44.66,78189.0,35.6994,35.6994,35.6834,35.6914,78189.0
2017-11-09 14:15:00,44.66,44.68,44.65,44.66,38297.0,35.6914,35.7074,35.6834,35.6914,38297.0
2017-11-09 14:20:00,44.66,44.68,44.65,44.68,176324.0,35.6914,35.7074,35.6834,35.7074,176324.0
2017-11-09 14:25:00,44.68,44.69,44.67,44.68,90815.0,35.7074,35.7154,35.6994,35.7074,90815.0
2017-11-09 14:30:00,44.68,44.7,44.68,44.7,35825.0,35.7074,35.7234,35.7074,35.7234,35825.0
2017-11-09 14:35:00,44.69,44.7,44.65,44.65,40170.0,35.7154,35.7234,35.6834,35.6834,40170.0
2017-11-09 14:40:00,44.66,44.66,44.64,44.66,63410.0,35.6914,35.6914,35.6754,35.6914,63410.0
2017-11-09 14:45:00,44.66,44.66,44.64,44.66,57013.0,35.6914,35.6914,35.6754,35.6914,57013.0
2017-11-09 14:50:00,44.66,44.67,44.64,44.66,42113.0,35.6914,35.6994,35.6754,35.6914,42113.0
2017-11-09 14:55:00,44.66,44.66,44.65,44.66,22158.0,35.6914,35.6914,35.6834,35.6914,22158.0
2017-11-09 15:00:00,44.65,44.67,44.65,44.66,72018.0,35.6834,35.6994,35.6834,35.6914,72018.0
2017-11-09 15:05:00,44.65,44.69,44.65,44.69,48979.0,35.6834,35.7154,35.6834,35.7154,48979.0
2017-11-09 15:10:00,44.69,44.71,44.68,44.71,102268.0,35.7154,35.7314,35.7074,35.7314,102268.0
2017-11-09 15:15:00,44.71,44.71,44.7,44.71,56413.0,35.7314,35.7314,35.7234,35.7314,56413.0
2017-11-09 15:20:00,44.71,44.72,44.7,44.72,101448.0,35.7314,35.7394,35.7234,35.7394,101448.0
2017-11-09 15:25:00,44.72,44.72,44.71,44.72,74360.0,35.7394,35.7394,35.7314,35.7394,74360.0
2017-11-09 15:30:00,44.72,44.74,44.71,44.74,113244.0,35.7394,35.7553,35.7314,35.7553,113244.0
2017-11-09 15:35:00,44.73,44.74,44.73,44.74,71150.0,35.7474,35.7553,35.7474,35.7553,71150.0
2017-11-09 15:40:00,44.73,44.76,44.73,44.75,152215.0,35.7474,35.7713,35.7474,35.7633,152215.0
2017-11-09 15:45:00,44.74,44.75,44.73,44.74,116746.0,35.7553,35.7633,35.7474,35.7553,116746.0
2017-11-09 15:50:00,44.73,44.77,44.73,44.77,404367.0,35.7474,35.7793,35.7474,35.7793,404367.0
2017-11-09 15:55:00,44.77,44.79,44.75,44.76,774416.0,35.7793,35.7953,35.7633,35.7713,774416.0
2017-11-10 09:30:00,44.71,44.73,44.67,44.69,150761.0,35.7314,35.7474,35.6994,35.7154,150761.0
2017-11-10 09:35:00,44.68,44.68,44.64,44.67,43377.0,35.7074,35.7074,35.6754,35.6994,43377.0
2017-11-10 09:40:00,44.68,44.7,44.67,44.69,73969.0,35.7074,35.7234,35.6994,35.7154,73969.0
2017-11-10 09:45:00,44.69,44.69,44.65,44.67,98392.0,35.7154,35.7154,35.6834,35.6994,98392.0
2017-11-10 09:50:00,44.67,44.68,44.63,44.65,70562.0,35.6994,35.7074,35.6674,35.6834,70562.0
2017-11-10 09:55:00,44.65,44.67,44.65,44.65,49617.0,35.6834,35.6994,35.6834,35.6834,49617.0
2017-11-10 10:00:00,44.66,44.68,44.62,44.64,130662.0,35.6914,35.7074,35.6594,35.6754,130662.0
2017-11-10 10:05:00,44.63,44.65,44.62,44.63,154640.0,35.6674,35.6834,35.6594,35.6674,154640.0
2017-11-10 10:10:00,44.63,44.67,44.62,44.66,76853.0,35.6674,35.6994,35.6594,35.6914,76853.0
2017-11-10 10:15:00,44.65,44.7,44.65,44.7,53262.0,35.6834,35.7234,35.6834,35.7234,53262.0
2017-11-10 10:20:00,44.7,44.7,44.68,44.68,41896.0,35.7234,35.7234,35.7074,35.7074,41896.0
2017-11-10 10:25:00,44.69,44.7,44.67,44.68,40387.0,35.7154,35.7234,35.6994,35.7074,40387.0
2017-11-10 10:30:00,44.67,44.69,44.62,44.64,140438.0,35.6994,35.7154,35.6594,35.6754,140438.0
2017-11-10 10:35:00,44.64,44.65,44.62,44.64,70663.0,35.6754,35.6834,35.6594,35.6754,70663.0
2017-11-10 10:40:00,44.64,44.65,44.6,44.6,76772.0,35.6754,35.6834,35.6435,35.6435,76772.0
2017-11-10 10:45:00,44.6,44.62,44.59,44.6,415707.0,35.6435,35.6594,35.6355,35.6435,415707.0
2017-11-10 10:50:00,44.59,44.61,44.59,44.61,79517.0,35.6355,35.6515,35.6355,35.6515,79517.0
2017-11-10 10:55:00,44.61,44.62,44.6,44.61,143779.0,35.6515,35.6594,35.6435,35.6515,143779.0
2017-11-10 11:00:00,44.62,44.62,44.59,44.6,180306.0,35.6594,35.6594,35.6355,35.6435,180306.0
2017-11-10 11:05:00,44.6,44.63,44.55,44.56,238109.0,35.6435,35.6674,35.6035,35.6115,238109.0
2017-11-10 11:10:00,44.55,44.56,44.5,44.55,232394.0,35.6035,35.6115,35.5635,35.6035,232394.0
2017-11-10 11:15:00,44.55,44.56,44.52,44.55,109600.0,35.6035,35.6115,35.5795,35.6035,109600.0
2017-11-10 11:20:00,44.54,44.56,44.52,44.55,69457.0,35.5955,35.6115,35.5795,35.6035,69457.0
2017-11-10 11:25:00,44.55,44.57,44.54,44.57,50916.0,35.6035,35.6195,35.5955,35.6195,50916.0
2017-11-10 11:30:00,44.58,44.58,44.57,44.58,54266.0,35.6275,35.6275,35.6195,35.6275,54266.0
2017-11-10 11:35:00,44.57,44.59,44.55,44.57,188020.0,35.6195,35.6355,35.6035,35.6195,188020.0
2017-11-10 11:40:00,44.57,44.57,44.56,44.57,34130.0,35.6195,35.6195,35.6115,35.6195,34130.0
2017-11-10 11:45:00,44.57,44.57,44.53,44.54,86508.0,35.6195,35.6195,35.5875,35.5955,86508.0
2017-11-10 11:50:00,44.53,44.54,44.53,44.53,79310.0,35.5875,35.5955,35.5875,35.5875,79310.0
2017-11-10 11:55:00,44.54,44.55,44.53,44.54,71919.0,35.5955,35.6035,35.5875,35.5955,71919.0
2017-11-10 12:00:00,44.53,44.54,44.52,44.53,89315.0,35.5875,35.5955,35.5795,35.5875,89315.0
2017-11-10 12:05:00,44.53,44.54,44.53,44.54,39765.0,35.5875,35.5955,35.5875,35.5955,39765.0
2017-11-10 12:10:00,44.53,44.55,44.53,44.53,43889.0,35.5875,35.6035,35.5875,35.5875,43889.0
2017-11-10 12:15:00,44.52,44.54,44.51,44.53,127630.0,35.5795,35.5955,35.5715,35.5875,127630.0
2017-11-10 12:20:00,44.52,44.54,44.52,44.54,30082.0,35.5795,35.5955,35.5795,35.5955,30082.0
2017-11-10 12:25:00,44.54,44.54,44.53,44.54,27455.0,35.5955,35.5955,35.5875,35.5955,27455.0
2017-11-10 12:30:00,44.53,44.55,44.53,44.54,199617.0,35.5875,35.6035,35.5875,35.5955,199617.0
2017-11-10 12:35:00,44.53,44.56,44.53,44.55,41436.0,35.5875,35.6115,35.5875,35.6035,41436.0
2017-11-10 12:40:00,44.55,44.56,44.54,44.55,73750.0,35.6035,35.6115,35.5955,35.6035,73750.0
2017-11-10 12:45:00,44.56,44.57,44.55,44.56,73253.0,35.6115,35.6195,35.6035,35.6115,73253.0
2017-11-10 12:50:00,44.57,44.57,44.55,44.56,77084.0,35.6195,35.6195,35.6035,35.6115,77084.0
2017-11-10 12:55:00,44.56,44.57,44.55,44.56,143012.0,35.6115,35.6195,35.6035,35.6115,143012.0
2017-11-10 13:00:00,44.56,44.56,44.54,44.54,39449.0,35.6115,35.6115,35.5955,35.5955,39449.0
2017-11-10 13:05:00,44.54,44.55,44.53,44.55,101475.0,35.5955,35.6035,35.5875,35.6035,101475.0
2017-11-10 13:10:00,44.55,44.56,44.54,44.55,40784.0,35.6035,35.6115,35.5955,35.6035,40784.0
2017-11-10 13:15:00,44.55,44.56,44.54,44.56,67572.0,35.6035,35.6115,35.5955,35.6115,67572.0
2017-11-10 13:20:00,44.56,44.56,44.55,44.56,11585.0,35.6115,35.6115,35.6035,35.6115,11585.0
2017-11-10 13:25:00,44.55,44.58,44.55,44.57,150724.0,35.6035,35.6275,35.6035,35.6195,150724.0
2017-11-10 13:30:00,44.57,44.58,44.57,44.57,57187.0,35.6195,35.6275,35.6195,35.6195,57187.0
2017-11-10 13:35:00,44.58,44.58,44.56,44.56,27189.0,35.6275,35.6275,35.6115,35.6115,27189.0
2017-11-10 13:40:00,44.56,44.58,44.56,44.57,122342.0,35.6115,35.6275,35.6115,35.6195,122342.0
2017-11-10 13:45:00,44.57,44.57,44.56,44.56,16022.0,35.6195,35.6195,35.6115,35.6115,16022.0
2017-11-10 13:50:00,44.56,44.58,44.56,44.57,45959.0,35.6115,35.6275,35.6115,35.6195,45959.0
2017-11-10 13:55:00,44.57,44.57,44.56,44.56,7082.0,35.6195,35.6195,35.6115,35.6115,7082.0
2017-11-10 14:00:00,44.57,44.57,44.56,44.57,58184.0,35.6195,35.6195,35.6115,35.6195,58184.0
2017-11-10 14:05:00,44.57,44.58,44.56,44.58,42879.0,35.6195,35.6275,35.6115,35.6275,42879.0
2017-11-10 14:10:00,44.58,44.61,44.57,44.6,62149.0,35.6275,35.6515,35.6195,35.6435,62149.0
2017-11-10 14:15:00,44.61,44.61,44.59,44.6,66730.0,35.6515,35.6515,35.6355,35.6435,66730.0
2017-11-10 14:20:00,44.59,44.6,44.59,44.59,20504.0,35.6355,35.6435,35.6355,35.6355,20504.0
2017-11-10 14:25:00,44.59,44.6,44.59,44.59,46644.0,35.6355,35.6435,35.6355,35.6355,46644.0
2017-11-10 14:30:00,44.6,44.6,44.58,44.59,33416.0,35.6435,35.6435,35.6275,35.6355,33416.0
2017-11-10 14:35:00,44.59,44.6,44.58,44.59,46039.0,35.6355,35.6435,35.6275,35.6355,46039.0
2017-11-10 14:40:00,44.6,44.6,44.59,44.59,29287.0,35.6435,35.6435,35.6355,35.6355,29287.0
2017-11-10 14:45:00,44.59,44.6,44.58,44.59,267011.0,35.6355,35.6435,35.6275,35.6355,267011.0
2017-11-10 14:50:00,44.59,44.59,44.58,44.59,42050.0,35.6355,35.6355,35.6275,35.6355,42050.0
2017-11-10 14:55:00,44.58,44.59,44.58,44.59,125163.0,35.6275,35.6355,35.6275,35.6355,125163.0
2017-11-10 15:00:00,44.59,44.6,44.58,44.59,154289.0,35.6355,35.6435,35.6275,35.6355,154289.0
2017-11-10 15:05:00,44.59,44.61,44.59,44.59,102424.0,35.6355,35.6515,35.6355,35.6355,102424.0
2017-11-10 15:10:00,44.59,44.61,44.59,44.6,32470.0,35.6355,35.6515,35.6355,35.6435,32470.0
2017-11-10 15:15:00,44.6,44.61,44.59,44.6,47121.0,35.6435,35.6515,35.6355,35.6435,47121.0
2017-11-10 15:20:00,44.59,44.61,44.59,44.61,40903.0,35.6355,35.6515,35.6355,35.6515,40903.0
2017-11-10 15:25:00,44.61,44.62,44.61,44.62,31673.0,35.6515,35.6594,35.6515,35.6594,31673.0
2017-11-10 15:30:00,44.62,44.64,44.61,44.64,99659.0,35.6594,35.6754,35.6515,35.6754,99659.0
2017-11-10 15:35:00,44.63,44.63,44.6,44.61,60700.0,35.6674,35.6674,35.6435,35.6515,60700.0
2017-11-10 15:40:00,44.62,44.62,44.61,44.62,54331.0,35.6594,35.6594,35.6515,35.6594,54331.0
2017-11-10 15:45:00,44.62,44.62,44.6,44.61,67479.0,35.6594,35.6594,35.6435,35.6515,67479.0
2017-11-10 15:50:00,44.62,44.64,44.61,44.63,130482.0,35.6594,35.6754,35.6515,35.6674,130482.0
2017-11-10 15:55:00,44.63,44.64,44.59,44.6,349661.0,35.6674,35.6754,35.6355,35.6435,349661.0
2017-11-13 09:30:00,44.4,44.4,44.32,44.36,349897.0,35.4836,35.4836,35.4197,35.4517,349897.0
2017-11-13 09:35:00,44.36,44.37,44.33,44.36,152471.0,35.4517,35.4596,35.4277,35.4517,152471.0
2017-11-13 09:40:00,44.36,44.37,44.34,44.35,98657.0,35.4517,35.4596,35.4357,35.4437,98657.0
2017-11-13 09:45:00,44.35,44.37,44.32,44.34,108868.0,35.4437,35.4596,35.4197,35.4357,108868.0
2017-11-13 09:50:00,44.33,44.36,44.33,44.36,68616.0,35.4277,35.4517,35.4277,35.4517,68616.0
2017-11-13 09:55:00,44.35,44.4,44.34,44.39,108599.0,35.4437,35.4836,35.4357,35.4756,108599.0
2017-11-13 10:00:00,44.39,44.44,44.39,44.41,302539.0,35.4756,35.5156,35.4756,35.4916,302539.0
2017-11-13 10:05:00,44.42,44.46,44.41,44.45,124477.0,35.4996,35.5316,35.4916,35.5236,124477.0
2017-11-13 10:10:00,44.45,44.5,44.45,44.46,157251.0,35.5236,35.5635,35.5236,35.5316,157251.0
2017-11-13 10:15:00,44.46,44.47,44.42,44.43,102448.0,35.5316,35.5396,35.4996,35.5076,102448.0
2017-11-13 10:20:00,44.43,44.45,44.41,44.44,233590.0,35.5076,35.5236,35.4916,35.5156,233590.0
2017-11-13 10:25:00,44.44,44.47,44.43,44.47,80432.0,35.5156,35.5396,35.5076,35.5396,80432.0
2017-11-13 10:30:00,44.47,44.49,44.43,44.45,79613.0,35.5396,35.5555,35.5076,35.5236,79613.0
2017-11-13 10:35:00,44.45,44.46,44.43,44.43,65081.0,35.5236,35.5316,35.5076,35.5076,65081.0
2017-11-13 10:40:00,44.44,44.45,44.42,44.45,66666.0,35.5156,35.5236,35.4996,35.5236,66666.0
2017-11-13 10:45:00,44.44,44.45,44.43,44.45,49046.0,35.5156,35.5236,35.5076,35.5236,49046.0
2017-11-13 10:50:00,44.45,44.45,44.44,44.45,38079.0,35.5236,35.5236,35.5156,35.5236,38079.0
2017-11-13 10:55:00,44.45,44.47,44.44,44.46,85512.0,35.5236,35.5396,35.5156,35.5316,85512.0
2017-11-13 11:00:00,44.46,44.47,44.45,44.45,28613.0,35.5316,35.5396,35.5236,35.5236,28613.0
2017-11-13 11:05:00,44.46,44.48,44.45,44.47,91504.0,35.5316,35.5476,35.5236,35.5396,91504.0
2017-11-13 11:10:00,44.47,44.48,44.46,44.47,75155.0,35.5396,35.5476,35.5316,35.5396,75155.0
2017-11-13 11:15:00,44.46,44.5,44.46,44.5,58125.0,35.5316,35.5635,35.5316,35.5635,58125.0
2017-11-13 11:20:00,44.49,44.52,44.48,44.49,39956.0,35.5555,35.5795,35.5476,35.5555,39956.0
2017-11-13 11:25:00,44.48,44.51,44.48,44.49,61323.0,35.5476,35.5715,35.5476,35.5555,61323.0
2017-11-13 11:30:00,44.5,44.5,44.48,44.49,117295.0,35.5635,35.5635,35.5476,35.5555,117295.0
2017-11-13 11:35:00,44.5,44.51,44.48,44.48,57999.0,35.5635,35.5715,35.5476,35.5476,57999.0
2017-11-13 11:40:00,44.48,44.48,44.45,44.47,49394.0,35.5476,35.5476,35.5236,35.5396,49394.0
2017-11-13 11:45:00,44.47,44.47,44.45,44.47,31665.0,35.5396,35.5396,35.5236,35.5396,31665.0
2017-11-13 11:50:00,44.47,44.48,44.46,44.48,91984.0,35.5396,35.5476,35.5316,35.5476,91984.0
2017-11-13 11:55:00,44.48,44.48,44.46,44.47,21587.0,35.5476,35.5476,35.5316,35.5396,21587.0
2017-11-13 12:00:00,44.47,44.47,44.45,44.45,104870.0,35.5396,35.5396,35.5236,35.5236,104870.0
2017-11-13 12:05:00,44.46,44.47,44.45,44.46,48564.0,35.5316,35.5396,35.5236,35.5316,48564.0
2017-11-13 12:10:00,44.46,44.47,44.45,44.47,133821.0,35.5316,35.5396,35.5236,35.5396,133821.0
2017-11-13 12:15:00,44.46,44.47,44.45,44.45,22866.0,35.5316,35.5396,35.5236,35.5236,22866.0
2017-11-13 12:20:00,44.46,44.46,44.44,44.45,34231.0,35.5316,35.5316,35.5156,35.5236,34231.0
2017-11-13 12:25:00,44.45,44.45,44.43,44.43,68002.0,35.5236,35.5236,35.5076,35.5076,68002.0
2017-11-13 12:30:00,44.43,44.44,44.43,44.44,33930.0,35.5076,35.5156,35.5076,35.5156,33930.0
2017-11-13 12:35:00,44.44,44.44,44.42,44.44,57413.0,35.5156,35.5156,35.4996,35.5156,57413.0
2017-11-13 12:40:00,44.43,44.45,44.42,44.44,32971.0,35.5076,35.5236,35.4996,35.5156,32971.0
2017-11-13 12:45:00,44.43,44.44,44.42,44.43,41706.0,35.5076,35.5156,35.4996,35.5076,41706.0
2017-11-13 12:50:00,44.43,44.44,44.42,44.43,52542.0,35.5076,35.5156,35.4996,35.5076,52542.0
2017-11-13 12:55:00,44.43,44.44,44.42,44.43,22633.0,35.5076,35.5156,35.4996,35.5076,22633.0
2017-11-13 13:00:00,44.43,44.45,44.43,44.45,33018.0,35.5076,35.5236,35.5076,35.5236,33018.0
2017-11-13 13:05:00,44.45,44.45,44.43,44.45,42338.0,35.5236,35.5236,35.5076,35.5236,42338.0
2017-11-13 13:10:00,44.45,44.45,44.44,44.45,14219.0,35.5236,35.5236,35.5156,35.5236,14219.0
2017-11-13 13:15:00,44.45,44.45,44.44,44.45,8866.0,35.5236,35.5236,35.5156,35.5236,8866.0
2017-11-13 13:20:00,44.44,44.45,44.42,44.44,208682.0,35.5156,35.5236,35.4996,35.5156,208682.0
2017-11-13 13:25:00,44.45,44.45,44.43,44.44,90899.0,35.5236,35.5236,35.5076,35.5156,90899.0
2017-11-13 13:30:00,44.44,44.46,44.43,44.46,28899.0,35.5156,35.5316,35.5076,35.5316,28899.0
2017-11-13 13:35:00,44.46,44.46,44.45,44.46,39578.0,35.5316,35.5316,35.5236,35.5316,39578.0
2017-11-13 13:40:00,44.45,44.46,44.45,44.45,31523.0,35.5236,35.5316,35.5236,35.5236,31523.0
2017-11-13 13:45:00,44.45,44.46,44.45,44.46,27359.0,35.5236,35.5316,35.5236,35.5316,27359.0
2017-11-13 13:50:00,44.45,44.46,44.44,44.45,68847.0,35.5236,35.5316,35.5156,35.5236,68847.0
2017-11-13 13:55:00,44.46,44.47,44.45,44.47,68927.0,35.5316,35.5396,35.5236,35.5396,68927.0
2017-11-13 14:00:00,44.47,44.47,44.46,44.47,31213.0,35.5396,35.5396,35.5316,35.5396,31213.0
2017-11-13 14:05:00,44.46,44.47,44.46,44.47,46840.0,35.5316,35.5396,35.5316,35.5396,46840.0
2017-11-13 14:10:00,44.46,44.49,44.46,44.48,542640.0,35.5316,35.5555,35.5316,35.5476,542640.0
2017-11-13 14:15:00,44.48,44.49,44.48,44.48,20880.0,35.5476,35.5555,35.5476,35.5476,20880.0
2017-11-13 14:20:00,44.48,44.49,44.48,44.48,31221.0,35.5476,35.5555,35.5476,35.5476,31221.0
2017-11-13 14:25:00,44.48,44.49,44.48,44.48,59842.0,35.5476,35.5555,35.5476,35.5476,59842.0
2017-11-13 14:30:00,44.48,44.52,44.48,44.52,95951.0,35.5476,35.5795,35.5476,35.5795,95951.0
2017-11-13 14:35:00,44.52,44.55,44.51,44.55,50923.0,35.5795,35.6035,35.5715,35.6035,50923.0
2017-11-13 14:40:00,44.55,44.55,44.53,44.55,78201.0,35.6035,35.6035,35.5875,35.6035,78201.0
2017-11-13 14:45:00,44.54,44.55,44.53,44.55,94505.0,35.5955,35.6035,35.5875,35.6035,94505.0
2017-11-13 14:50:00,44.55,44.55,44.53,44.55,44116.0,35.6035,35.6035,35.5875,35.6035,44116.0
2017-11-13 14:55:00,44.55,44.55,44.54,44.55,59157.0,35.6035,35.6035,35.5955,35.6035,59157.0
2017-11-13 15:00:00,44.54,44.54,44.53,44.54,136035.0,35.5955,35.5955,35.5875,35.5955,136035.0
2017-11-13 15:05:00,44.54,44.54,44.53,44.53,75320.0,35.5955,35.5955,35.5875,35.5875,75320.0
2017-11-13 15:10:00,44.53,44.54,44.53,44.54,59558.0,35.5875,35.5955,35.5875,35.5955,59558.0
2017-11-13 15:15:00,44.54,44.55,44.53,44.55,387591.0,35.5955,35.6035,35.5875,35.6035,387591.0
2017-11-13 15:20:00,44.55,44.55,44.53,44.54,716845.0,35.6035,35.6035,35.5875,35.5955,716845.0
2017-11-13 15:25:00,44.54,44.55,44.53,44.55,110769.0,35.5955,35.6035,35.5875,35.6035,110769.0
2017-11-13 15:30:00,44.55,44.55,44.53,44.54,115893.0,35.6035,35.6035,35.5875,35.5955,115893.0
2017-11-13 15:35:00,44.54,44.54,44.53,44.53,94868.0,35.5955,35.5955,35.5875,35.5875,94868.0
2017-11-13 15:40:00,44.53,44.54,44.53,44.53,202087.0,35.5875,35.5955,35.5875,35.5875,202087.0
2017-11-13 15:45:00,44.53,44.54,44.5,44.51,411129.0,35.5875,35.5955,35.5635,35.5715,411129.0
2017-11-13 15:50:00,44.5,44.53,44.49,44.51,414746.0,35.5635,35.5875,35.5555,35.5715,414746.0
2017-11-13 15:55:00,44.51,44.52,44.5,44.5,674455.0,35.5715,35.5795,35.5635,35.5635,674455.0
2017-11-14 09:30:00,44.4,44.44,44.39,44.44,302318.0,35.4836,35.5156,35.4756,35.5156,302318.0
2017-11-14 09:35:00,44.44,44.44,44.38,44.41,147461.0,35.5156,35.5156,35.4676,35.4916,147461.0
2017-11-14 09:40:00,44.41,44.43,44.4,44.42,101712.0,35.4916,35.5076,35.4836,35.4996,101712.0
2017-11-14 09:45:00,44.41,44.45,44.41,44.43,112483.0,35.4916,35.5236,35.4916,35.5076,112483.0
2017-11-14 09:50:00,44.43,44.43,44.38,44.4,101332.0,35.5076,35.5076,35.4676,35.4836,101332.0
2017-11-14 09:55:00,44.39,44.4,44.35,44.36,116116.0,35.4756,35.4836,35.4437,35.4517,116116.0
2017-11-14 10:00:00,44.35,44.35,44.28,44.28,428004.0,35.4437,35.4437,35.3877,35.3877,428004.0
2017-11-14 10:05:00,44.27,44.32,44.27,44.3,116450.0,35.3797,35.4197,35.3797,35.4037,116450.0
2017-11-14 10:10:00,44.3,44.31,44.25,44.27,211246.0,35.4037,35.4117,35.3637,35.3797,211246.0
2017-11-14 10:15:00,44.28,44.3,44.27,44.28,166021.0,35.3877,35.4037,35.3797,35.3877,166021.0
2017-11-14 10:20:00,44.28,44.29,44.25,44.27,72954.0,35.3877,35.3957,35.3637,35.3797,72954.0
2017-11-14 10:25:00,44.26,44.29,44.26,44.27,133192.0,35.3717,35.3957,35.3717,35.3797,133192.0
2017-11-14 10:30:00,44.28,44.28,44.23,44.23,87341.0,35.3877,35.3877,35.3478,35.3478,87341.0
2017-11-14 10:35:00,44.23,44.3,44.22,44.3,62866.0,35.3478,35.4037,35.3398,35.4037,62866.0
2017-11-14 10:40:00,44.3,44.3,44.28,44.29,44879.0,35.4037,35.4037,35.3877,35.3957,44879.0
2017-11-14 10:45:00,44.29,44.33,44.28,44.33,211850.0,35.3957,35.4277,35.3877,35.4277,211850.0
2017-11-14 10:50:00,44.33,44.34,44.31,44.31,118228.0,35.4277,35.4357,35.4117,35.4117,118228.0
2017-11-14 10:55:00,44.31,44.32,44.29,44.29,62964.0,35.4117,35.4197,35.3957,35.3957,62964.0
2017-11-14 11:00:00,44.29,44.3,44.25,44.26,92245.0,35.3957,35.4037,35.3637,35.3717,92245.0
2017-11-14 11:05:00,44.26,44.29,44.25,44.28,101224.0,35.3717,35.3957,35.3637,35.3877,101224.0
2017-11-14 11:10:00,44.28,44.3,44.27,44.3,83721.0,35.3877,35.4037,35.3797,35.4037,83721.0
2017-11-14 11:15:00,44.29,44.3,44.27,44.29,66634.0,35.3957,35.4037,35.3797,35.3957,66634.0
2017-11-14 11:20:00,44.29,44.29,44.25,44.26,127400.0,35.3957,35.3957,35.3637,35.3717,127400.0
2017-11-14 11:25:00,44.26,44.27,44.24,44.27,58990.0,35.3717,35.3797,35.3558,35.3797,58990.0
2017-11-14 11:30:00,44.27,44.29,44.26,44.29,99893.0,35.3797,35.3957,35.3717,35.3957,99893.0
2017-11-14 11:35:00,44.29,44.29,44.27,44.27,123535.0,35.3957,35.3957,35.3797,35.3797,123535.0
2017-11-14 11:40:00,44.28,44.28,44.26,44.27,80676.0,35.3877,35.3877,35.3717,35.3797,80676.0
2017-11-14 11:45:00,44.27,44.29,44.26,44.28,69657.0,35.3797,35.3957,35.3717,35.3877,69657.0
2017-11-14 11:50:00,44.27,44.3,44.27,44.3,79426.0,35.3797,35.4037,35.3797,35.4037,79426.0
2017-11-14 11:55:00,44.3,44.3,44.28,44.28,133935.0,35.4037,35.4037,35.3877,35.3877,133935.0
2017-11-14 12:00:00,44.28,44.3,44.27,44.28,93050.0,35.3877,35.4037,35.3797,35.3877,93050.0
2017-11-14 12:05:00,44.28,44.29,44.23,44.23,118600.0,35.3877,35.3957,35.3478,35.3478,118600.0
2017-11-14 12:10:00,44.24,44.24,44.23,44.24,55916.0,35.3558,35.3558,35.3478,35.3558,55916.0
2017-11-14 12:15:00,44.24,44.24,44.23,44.23,91681.0,35.3558,35.3558,35.3478,35.3478,91681.0
2017-11-14 12:20:00,44.24,44.25,44.22,44.25,98473.0,35.3558,35.3637,35.3398,35.3637,98473.0
2017-11-14 12:25:00,44.25,44.25,44.23,44.23,72701.0,35.3637,35.3637,35.3478,35.3478,72701.0
2017-11-14 12:30:00,44.23,44.27,44.23,44.27,93227.0,35.3478,35.3797,35.3478,35.3797,93227.0
2017-11-14 12:35:00,44.27,44.28,44.25,44.27,126112.0,35.3797,35.3877,35.3637,35.3797,126112.0
2017-11-14 12:40:00,44.27,44.29,44.26,44.29,60678.0,35.3797,35.3957,35.3717,35.3957,60678.0
2017-11-14 12:45:00,44.28,44.29,44.26,44.27,94815.0,35.3877,35.3957,35.3717,35.3797,94815.0
2017-11-14 12:50:00,44.27,44.28,44.24,44.24,152503.0,35.3797,35.3877,35.3558,35.3558,152503.0
2017-11-14 12:55:00,44.25,44.27,44.22,44.27,270283.0,35.3637,35.3797,35.3398,35.3797,270283.0
2017-11-14 13:00:00,44.26,44.27,44.24,44.26,204220.0,35.3717,35.3797,35.3558,35.3717,204220.0
2017-11-14 13:05:00,44.27,44.27,44.25,44.25,105388.0,35.3797,35.3797,35.3637,35.3637,105388.0
2017-11-14 13:10:00,44.26,44.28,44.25,44.27,99719.0,35.3717,35.3877,35.3637,35.3797,99719.0
2017-11-14 13:15:00,44.28,44.28,44.25,44.25,26828.0,35.3877,35.3877,35.3637,35.3637,26828.0
2017-11-14 13:20:00,44.26,44.28,44.25,44.26,51126.0,35.3717,35.3877,35.3637,35.3717,51126.0
2017-11-14 13:25:00,44.27,44.27,44.23,44.23,41272.0,35.3797,35.3797,35.3478,35.3478,41272.0
2017-11-14 13:30:00,44.24,44.24,44.2,44.21,74987.0,35.3558,35.3558,35.3238,35.3318,74987.0
2017-11-14 13:35:00,44.2,44.22,44.2,44.2,21823.0,35.3238,35.3398,35.3238,35.3238,21823.0
2017-11-14 13:40:00,44.21,44.22,44.2,44.21,33102.0,35.3318,35.3398,35.3238,35.3318,33102.0
2017-11-14 13:45:00,44.22,44.24,44.21,44.22,38772.0,35.3398,35.3558,35.3318,35.3398,38772.0
2017-11-14 13:50:00,44.22,44.23,44.2,44.2,47257.0,35.3398,35.3478,35.3238,35.3238,47257.0
2017-11-14 13:55:00,44.21,44.21,44.19,44.21,52504.0,35.3318,35.3318,35.3158,35.3318,52504.0
2017-11-14 14:00:00,44.21,44.22,44.19,44.2,77709.0,35.3318,35.3398,35.3158,35.3238,77709.0
2017-11-14 14:05:00,44.2,44.21,44.19,44.21,33616.0,35.3238,35.3318,35.3158,35.3318,33616.0
2017-11-14 14:10:00,44.2,44.21,44.19,44.2,57054.0,35.3238,35.3318,35.3158,35.3238,57054.0
2017-11-14 14:15:00,44.2,44.2,44.18,44.19,57726.0,35.3238,35.3238,35.3078,35.3158,57726.0
2017-11-14 14:20:00,44.19,44.2,44.17,44.18,123731.0,35.3158,35.3238,35.2998,35.3078,123731.0
2017-11-14 14:25:00,44.18,44.2,44.16,44.19,83154.0,35.3078,35.3238,35.2918,35.3158,83154.0
2017-11-14 14:30:00,44.2,44.2,44.18,44.2,96059.0,35.3238,35.3238,35.3078,35.3238,96059.0
2017-11-14 14:35:00,44.19,44.2,44.19,44.19,13944.0,35.3158,35.3238,35.3158,35.3158,13944.0
2017-11-14 14:40:00,44.2,44.22,44.19,44.21,69787.0,35.3238,35.3398,35.3158,35.3318,69787.0
2017-11-14 14:45:00,44.22,44.22,44.19,44.2,56207.0,35.3398,35.3398,35.3158,35.3238,56207.0
2017-11-14 14:50:00,44.2,44.22,44.19,44.22,47263.0,35.3238,35.3398,35.3158,35.3398,47263.0
2017-11-14 14:55:00,44.21,44.22,44.19,44.2,43313.0,35.3318,35.3398,35.3158,35.3238,43313.0
2017-11-14 15:00:00,44.2,44.22,44.17,44.18,360655.0,35.3238,35.3398,35.2998,35.3078,360655.0
2017-11-14 15:05:00,44.19,44.19,44.17,44.18,41599.0,35.3158,35.3158,35.2998,35.3078,41599.0
2017-11-14 15:10:00,44.17,44.19,44.17,44.19,39271.0,35.2998,35.3158,35.2998,35.3158,39271.0
2017-11-14 15:15:00,44.19,44.2,44.18,44.19,46758.0,35.3158,35.3238,35.3078,35.3158,46758.0
2017-11-14 15:20:00,44.19,44.19,44.17,44.18,97875.0,35.3158,35.3158,35.2998,35.3078,97875.0
2017-11-14 15:25:00,44.19,44.19,44.18,44.18,28889.0,35.3158,35.3158,35.3078,35.3078,28889.0
2017-11-14 15:30:00,44.18,44.23,44.18,44.23,108990.0,35.3078,35.3478,35.3078,35.3478,108990.0
2017-11-14 15:35:00,44.22,44.23,44.21,44.22,113448.0,35.3398,35.3478,35.3318,35.3398,113448.0
2017-11-14 15:40:00,44.22,44.22,44.19,44.21,110871.0,35.3398,35.3398,35.3158,35.3318,110871.0
2017-11-14 15:45:00,44.21,44.21,44.2,44.21,86147.0,35.3318,35.3318,35.3238,35.3318,86147.0
2017-11-14 15:50:00,44.21,44.22,44.2,44.21,187501.0,35.3318,35.3398,35.3238,35.3318,187501.0
2017-11-14 15:55:00,44.21,44.22,44.19,44.21,463968.0,35.3318,35.3398,35.3158,35.3318,463968.0
2017-11-15 09:30:00,43.97,43.97,43.86,43.89,386930.0,35.14,35.14,35.0521,35.076,386930.0
2017-11-15 09:35:00,43.9,43.9,43.78,43.79,252555.0,35.084,35.084,34.9881,34.9961,252555.0
2017-11-15 09:40:00,43.78,43.82,43.77,43.77,213593.0,34.9881,35.0201,34.9801,34.9801,213593.0
2017-11-15 09:45:00,43.78,43.81,43.77,43.79,306077.0,34.9881,35.0121,34.9801,34.9961,306077.0
2017-11-15 09:50:00,43.8,43.81,43.77,43.8,173252.0,35.0041,35.0121,34.9801,35.0041,173252.0
2017-11-15 09:55:00,43.79,43.81,43.77,43.77,98458.0,34.9961,35.0121,34.9801,34.9801,98458.0
2017-11-15 10:00:00,43.77,43.79,43.76,43.79,97636.0,34.9801,34.9961,34.9721,34.9961,97636.0
2017-11-15 10:05:00,43.79,43.83,43.78,43.82,212619.0,34.9961,35.0281,34.9881,35.0201,212619.0
2017-11-15 10:10:00,43.83,43.86,43.82,43.85,276331.0,35.0281,35.0521,35.0201,35.0441,276331.0
2017-11-15 10:15:00,43.86,43.88,43.83,43.88,199963.0,35.0521,35.068,35.0281,35.068,199963.0
2017-11-15 10:20:00,43.88,43.89,43.87,43.89,145371.0,35.068,35.076,35.0601,35.076,145371.0
2017-11-15 10:25:00,43.89,43.94,43.88,43.91,196461.0,35.076,35.116,35.068,35.092,196461.0
2017-11-15 10:30:00,43.91,43.95,43.9,43.95,160577.0,35.092,35.124,35.084,35.124,160577.0
2017-11-15 10:35:00,43.95,43.99,43.94,43.97,149578.0,35.124,35.156,35.116,35.14,149578.0
2017-11-15 10:40:00,43.97,44.0,43.96,44.0,179459.0,35.14,35.164,35.132,35.164,179459.0
2017-11-15 10:45:00,44.0,44.0,43.97,43.98,96694.0,35.164,35.164,35.14,35.148,96694.0
2017-11-15 10:50:00,43.98,43.99,43.96,43.96,140911.0,35.148,35.156,35.132,35.132,140911.0
2017-11-15 10:55:00,43.97,44.0,43.96,44.0,137634.0,35.14,35.164,35.132,35.164,137634.0
2017-11-15 11:00:00,44.0,44.01,43.99,44.0,182042.0,35.164,35.1719,35.156,35.164,182042.0
2017-11-15 11:05:00,44.01,44.01,43.97,43.98,73805.0,35.1719,35.1719,35.14,35.148,73805.0
2017-11-15 11:10:00,43.98,43.98,43.93,43.93,136457.0,35.148,35.148,35.108,35.108,136457.0
2017-11-15 11:15:00,43.93,43.95,43.93,43.95,178925.0,35.108,35.124,35.108,35.124,178925.0
2017-11-15 11:20:00,43.94,43.97,43.94,43.97,121001.0,35.116,35.14,35.116,35.14,121001.0
2017-11-15 11:25:00,43.97,43.99,43.96,43.97,76583.0,35.14,35.156,35.132,35.14,76583.0
2017-11-15 11:30:00,43.97,43.98,43.95,43.95,125462.0,35.14,35.148,35.124,35.124,125462.0
2017-11-15 11:35:00,43.96,43.97,43.95,43.96,256927.0,35.132,35.14,35.124,35.132,256927.0
2017-11-15 11:40:00,43.96,43.97,43.95,43.97,98896.0,35.132,35.14,35.124,35.14,98896.0
2017-11-15 11:45:00,43.97,43.97,43.96,43.97,78683.0,35.14,35.14,35.132,35.14,78683.0
2017-11-15 11:50:00,43.96,43.97,43.95,43.96,108660.0,35.132,35.14,35.124,35.132,108660.0
2017-11-15 11:55:00,43.95,43.96,43.95,43.96,96825.0,35.124,35.132,35.124,35.132,96825.0
2017-11-15 12:00:00,43.96,43.96,43.92,43.92,1520759.0,35.132,35.132,35.1,35.1,1520759.0
2017-11-15 12:05:00,43.92,43.94,43.92,43.92,280922.0,35.1,35.116,35.1,35.1,280922.0
2017-11-15 12:10:00,43.93,43.93,43.91,43.91,81782.0,35.108,35.108,35.092,35.092,81782.0
2017-11-15 12:15:00,43.91,43.92,43.89,43.91,325513.0,35.092,35.1,35.076,35.092,325513.0
2017-11-15 12:20:00,43.9,43.91,43.88,43.91,137100.0,35.084,35.092,35.068,35.092,137100.0
2017-11-15 12:25:00,43.9,43.92,43.9,43.91,125833.0,35.084,35.1,35.084,35.092,125833.0
2017-11-15 12:30:00,43.91,43.92,43.9,43.91,95209.0,35.092,35.1,35.084,35.092,95209.0
2017-11-15 12:35:00,43.91,43.93,43.91,43.93,96231.0,35.092,35.108,35.092,35.108,96231.0
2017-11-15 12:40:00,43.93,43.95,43.91,43.91,98978.0,35.108,35.124,35.092,35.092,98978.0
2017-11-15 12:45:00,43.92,43.92,43.9,43.9,64784.0,35.1,35.1,35.084,35.084,64784.0
2017-11-15 12:50:00,43.9,43.9,43.88,43.89,128434.0,35.084,35.084,35.068,35.076,128434.0
2017-11-15 12:55:00,43.9,43.9,43.89,43.9,38197.0,35.084,35.084,35.076,35.084,38197.0
2017-11-15 13:00:00,43.9,43.9,43.87,43.9,160882.0,35.084,35.084,35.0601,35.084,160882.0
2017-11-15 13:05:00,43.9,43.9,43.86,43.87,126329.0,35.084,35.084,35.0521,35.0601,126329.0
2017-11-15 13:10:00,43.87,43.88,43.86,43.86,39092.0,35.0601,35.068,35.0521,35.0521,39092.0
2017-11-15 13:15:00,43.87,43.87,43.85,43.86,42616.0,35.0601,35.0601,35.0441,35.0521,42616.0
2017-11-15 13:20:00,43.86,43.87,43.85,43.87,100259.0,35.0521,35.0601,35.0441,35.0601,100259.0
2017-11-15 13:25:00,43.87,43.87,43.85,43.85,68836.0,35.0601,35.0601,35.0441,35.0441,68836.0
2017-11-15 13:30:00,43.86,43.86,43.85,43.85,90326.0,35.0521,35.0521,35.0441,35.0441,90326.0
2017-11-15 13:35:00,43.86,43.86,43.85,43.85,115237.0,35.0521,35.0521,35.0441,35.0441,115237.0
2017-11-15 13:40:00,43.85,43.86,43.85,43.85,56969.0,35.0441,35.0521,35.0441,35.0441,56969.0
2017-11-15 13:45:00,43.86,43.87,43.85,43.86,121614.0,35.0521,35.0601,35.0441,35.0521,121614.0
2017-11-15 13:50:00,43.86,43.86,43.84,43.85,104713.0,35.0521,35.0521,35.0361,35.0441,104713.0
2017-11-15 13:55:00,43.85,43.86,43.82,43.83,65412.0,35.0441,35.0521,35.0201,35.0281,65412.0
2017-11-15 14:00:00,43.84,43.84,43.82,43.83,135570.0,35.0361,35.0361,35.0201,35.0281,135570.0
2017-11-15 14:05:00,43.84,43.84,43.82,43.82,60355.0,35.0361,35.0361,35.0201,35.0201,60355.0
2017-11-15 14:10:00,43.83,43.83,43.81,43.81,74285.0,35.0281,35.0281,35.0121,35.0121,74285.0
2017-11-15 14:15:00,43.82,43.83,43.81,43.82,72280.0,35.0201,35.0281,35.0121,35.0201,72280.0
2017-11-15 14:20:00,43.82,43.83,43.81,43.81,137172.0,35.0201,35.0281,35.0121,35.0121,137172.0
2017-11-15 14:25:00,43.81,43.84,43.81,43.83,159156.0,35.0121,35.0361,35.0121,35.0281,159156.0
2017-11-15 14:30:00,43.83,43.84,43.82,43.84,126306.0,35.0281,35.0361,35.0201,35.0361,126306.0
2017-11-15 14:35:00,43.84,43.85,43.83,43.83,96341.0,35.0361,35.0441,35.0281,35.0281,96341.0
2017-11-15 14:40:00,43.84,43.86,43.83,43.85,108023.0,35.0361,35.0521,35.0281,35.0441,108023.0
2017-11-15 14:45:00,43.85,43.87,43.85,43.87,87597.0,35.0441,35.0601,35.0441,35.0601,87597.0
2017-11-15 14:50:00,43.87,43.88,43.86,43.88,111773.0,35.0601,35.068,35.0521,35.068,111773.0
2017-11-15 14:55:00,43.87,43.88,43.87,43.88,77777.0,35.0601,35.068,35.0601,35.068,77777.0
2017-11-15 15:00:00,43.88,43.89,43.87,43.89,60157.0,35.068,35.076,35.0601,35.076,60157.0
2017-11-15 15:05:00,43.88,43.89,43.88,43.89,100641.0,35.068,35.076,35.068,35.076,100641.0
2017-11-15 15:10:00,43.88,43.9,43.88,43.9,155223.0,35.068,35.084,35.068,35.084,155223.0
2017-11-15 15:15:00,43.89,43.91,43.89,43.9,175107.0,35.076,35.092,35.076,35.084,175107.0
2017-11-15 15:20:00,43.9,43.91,43.88,43.89,187937.0,35.084,35.092,35.068,35.076,187937.0
2017-11-15 15:25:00,43.89,43.89,43.87,43.88,176331.0,35.076,35.076,35.0601,35.068,176331.0
2017-11-15 15:30:00,43.88,43.9,43.87,43.89,120451.0,35.068,35.084,35.0601,35.076,120451.0
2017-11-15 15:35:00,43.89,43.91,43.88,43.9,170735.0,35.076,35.092,35.068,35.084,170735.0
2017-11-15 15:40:00,43.9,43.9,43.87,43.88,175029.0,35.084,35.084,35.0601,35.068,175029.0
2017-11-15 15:45:00,43.89,43.9,43.88,43.89,202771.0,35.076,35.084,35.068,35.076,202771.0
2017-11-15 15:50:00,43.88,43.88,43.86,43.87,309052.0,35.068,35.068,35.0521,35.0601,309052.0
2017-11-15 15:55:00,43.87,43.87,43.83,43.87,806976.0,35.0601,35.0601,35.0281,35.0601,806976.0
2017-11-16 09:30:00,44.41,44.51,44.32,44.5,308499.0,35.4916,35.5715,35.4197,35.5635,308499.0
2017-11-16 09:35:00,44.49,44.51,44.44,44.45,138689.0,35.5555,35.5715,35.5156,35.5236,138689.0
2017-11-16 09:40:00,44.45,44.48,44.44,44.46,283742.0,35.5236,35.5476,35.5156,35.5316,283742.0
2017-11-16 09:45:00,44.46,44.46,44.43,44.44,124328.0,35.5316,35.5316,35.5076,35.5156,124328.0
2017-11-16 09:50:00,44.44,44.47,44.44,44.45,156661.0,35.5156,35.5396,35.5156,35.5236,156661.0
2017-11-16 09:55:00,44.45,44.47,44.44,44.45,90123.0,35.5236,35.5396,35.5156,35.5236,90123.0
2017-11-16 10:00:00,44.45,44.49,44.44,44.48,204624.0,35.5236,35.5555,35.5156,35.5476,204624.0
2017-11-16 10:05:00,44.48,44.52,44.48,44.51,215195.0,35.5476,35.5795,35.5476,35.5715,215195.0
2017-11-16 10:10:00,44.51,44.54,44.5,44.52,559681.0,35.5715,35.5955,35.5635,35.5795,559681.0
2017-11-16 10:15:00,44.53,44.54,44.5,44.52,139058.0,35.5875,35.5955,35.5635,35.5795,139058.0
2017-11-16 10:20:00,44.51,44.52,44.5,44.5,156370.0,35.5715,35.5795,35.5635,35.5635,156370.0
2017-11-16 10:25:00,44.5,44.52,44.49,44.5,120994.0,35.5635,35.5795,35.5555,35.5635,120994.0
2017-11-16 10:30:00,44.51,44.52,44.49,44.52,184027.0,35.5715,35.5795,35.5555,35.5795,184027.0
2017-11-16 10:35:00,44.52,44.54,44.5,44.53,220476.0,35.5795,35.5955,35.5635,35.5875,220476.0
2017-11-16 10:40:00,44.53,44.56,44.53,44.54,68493.0,35.5875,35.6115,35.5875,35.5955,68493.0
2017-11-16 10:45:00,44.55,44.56,44.53,44.55,312069.0,35.6035,35.6115,35.5875,35.6035,312069.0
2017-11-16 10:50:00,44.56,44.57,44.54,44.56,42165.0,35.6115,35.6195,35.5955,35.6115,42165.0
2017-11-16 10:55:00,44.55,44.56,44.53,44.55,117461.0,35.6035,35.6115,35.5875,35.6035,117461.0
2017-11-16 11:00:00,44.55,44.57,44.54,44.57,191786.0,35.6035,35.6195,35.5955,35.6195,191786.0
2017-11-16 11:05:00,44.57,44.58,44.55,44.56,152833.0,35.6195,35.6275,35.6035,35.6115,152833.0
2017-11-16 11:10:00,44.56,44.57,44.55,44.56,39618.0,35.6115,35.6195,35.6035,35.6115,39618.0
2017-11-16 11:15:00,44.55,44.56,44.55,44.55,61856.0,35.6035,35.6115,35.6035,35.6035,61856.0
2017-11-16 11:20:00,44.55,44.56,44.53,44.53,109314.0,35.6035,35.6115,35.5875,35.5875,109314.0
2017-11-16 11:25:00,44.54,44.54,44.5,44.5,35125.0,35.5955,35.5955,35.5635,35.5635,35125.0
2017-11-16 11:30:00,44.5,44.51,44.48,44.5,79149.0,35.5635,35.5715,35.5476,35.5635,79149.0
2017-11-16 11:35:00,44.51,44.51,44.49,44.49,26208.0,35.5715,35.5715,35.5555,35.5555,26208.0
2017-11-16 11:40:00,44.5,44.5,44.49,44.5,99571.0,35.5635,35.5635,35.5555,35.5635,99571.0
2017-11-16 11:45:00,44.5,44.51,44.49,44.51,48971.0,35.5635,35.5715,35.5555,35.5715,48971.0
2017-11-16 11:50:00,44.51,44.52,44.5,44.52,69511.0,35.5715,35.5795,35.5635,35.5795,69511.0
2017-11-16 11:55:00,44.51,44.54,44.51,44.53,19357.0,35.5715,35.5955,35.5715,35.5875,19357.0
2017-11-16 12:00:00,44.54,44.55,44.53,44.53,45481.0,35.5955,35.6035,35.5875,35.5875,45481.0
2017-11-16 12:05:00,44.54,44.55,44.53,44.54,59561.0,35.5955,35.6035,35.5875,35.5955,59561.0
2017-11-16 12:10:00,44.53,44.54,44.52,44.54,56469.0,35.5875,35.5955,35.5795,35.5955,56469.0
2017-11-16 12:15:00,44.54,44.55,44.53,44.55,39879.0,35.5955,35.6035,35.5875,35.6035,39879.0
2017-11-16 12:20:00,44.55,44.55,44.54,44.55,20004.0,35.6035,35.6035,35.5955,35.6035,20004.0
2017-11-16 12:25:00,44.54,44.56,44.53,44.55,46080.0,35.5955,35.6115,35.5875,35.6035,46080.0
2017-11-16 12:30:00,44.54,44.57,44.54,44.57,58903.0,35.5955,35.6195,35.5955,35.6195,58903.0
2017-11-16 12:35:00,44.57,44.59,44.56,44.59,24922.0,35.6195,35.6355,35.6115,35.6355,24922.0
2017-11-16 12:40:00,44.59,44.59,44.57,44.58,32568.0,35.6355,35.6355,35.6195,35.6275,32568.0
2017-11-16 12:45:00,44.58,44.6,44.57,44.59,46320.0,35.6275,35.6435,35.6195,35.6355,46320.0
2017-11-16 12:50:00,44.6,44.6,44.57,44.59,45934.0,35.6435,35.6435,35.6195,35.6355,45934.0
2017-11-16 12:55:00,44.59,44.6,44.58,44.59,12379.0,35.6355,35.6435,35.6275,35.6355,12379.0
2017-11-16 13:00:00,44.59,44.64,44.59,44.63,90200.0,35.6355,35.6754,35.6355,35.6674,90200.0
2017-11-16 13:05:00,44.64,44.66,44.63,44.65,69001.0,35.6754,35.6914,35.6674,35.6834,69001.0
2017-11-16 13:10:00,44.65,44.66,44.64,44.66,95127.0,35.6834,35.6914,35.6754,35.6914,95127.0
2017-11-16 13:15:00,44.65,44.68,44.65,44.66,36526.0,35.6834,35.7074,35.6834,35.6914,36526.0
2017-11-16 13:20:00,44.66,44.67,44.65,44.65,30011.0,35.6914,35.6994,35.6834,35.6834,30011.0
2017-11-16 13:25:00,44.66,44.67,44.64,44.66,45160.0,35.6914,35.6994,35.6754,35.6914,45160.0
2017-11-16 13:30:00,44.66,44.68,44.65,44.67,54829.0,35.6914,35.7074,35.6834,35.6994,54829.0
2017-11-16 13:35:00,44.67,44.68,44.67,44.68,35015.0,35.6994,35.7074,35.6994,35.7074,35015.0
2017-11-16 13:40:00,44.68,44.69,44.66,44.69,61434.0,35.7074,35.7154,35.6914,35.7154,61434.0
2017-11-16 13:45:00,44.69,44.7,44.68,44.69,28590.0,35.7154,35.7234,35.7074,35.7154,28590.0
2017-11-16 13:50:00,44.69,44.7,44.68,44.69,41450.0,35.7154,35.7234,35.7074,35.7154,41450.0
2017-11-16 13:55:00,44.69,44.69,44.68,44.69,17745.0,35.7154,35.7154,35.7074,35.7154,17745.0
2017-11-16 14:00:00,44.68,44.7,44.68,44.69,48567.0,35.7074,35.7234,35.7074,35.7154,48567.0
2017-11-16 14:05:00,44.69,44.71,44.69,44.71,72550.0,35.7154,35.7314,35.7154,35.7314,72550.0
2017-11-16 14:10:00,44.71,44.72,44.7,44.71,43829.0,35.7314,35.7394,35.7234,35.7314,43829.0
2017-11-16 14:15:00,44.72,44.72,44.7,44.7,30286.0,35.7394,35.7394,35.7234,35.7234,30286.0
2017-11-16 14:20:00,44.71,44.74,44.7,44.74,83632.0,35.7314,35.7553,35.7234,35.7553,83632.0
2017-11-16 14:25:00,44.73,44.74,44.71,44.72,27811.0,35.7474,35.7553,35.7314,35.7394,27811.0
2017-11-16 14:30:00,44.72,44.73,44.71,44.73,38019.0,35.7394,35.7474,35.7314,35.7474,38019.0
2017-11-16 14:35:00,44.72,44.73,44.72,44.73,41837.0,35.7394,35.7474,35.7394,35.7474,41837.0
2017-11-16 14:40:00,44.73,44.73,44.71,44.73,60449.0,35.7474,35.7474,35.7314,35.7474,60449.0
2017-11-16 14:45:00,44.73,44.73,44.7,44.71,82582.0,35.7474,35.7474,35.7234,35.7314,82582.0
2017-11-16 14:50:00,44.71,44.71,44.69,44.7,117411.0,35.7314,35.7314,35.7154,35.7234,117411.0
2017-11-16 14:55:00,44.71,44.71,44.67,44.68,47441.0,35.7314,35.7314,35.6994,35.7074,47441.0
2017-11-16 15:00:00,44.68,44.69,44.67,44.67,66188.0,35.7074,35.7154,35.6994,35.6994,66188.0
2017-11-16 15:05:00,44.68,44.68,44.66,44.66,19645.0,35.7074,35.7074,35.6914,35.6914,19645.0
2017-11-16 15:10:00,44.66,44.68,44.66,44.67,47017.0,35.6914,35.7074,35.6914,35.6994,47017.0
2017-11-16 15:15:00,44.67,44.68,44.65,44.66,122829.0,35.6994,35.7074,35.6834,35.6914,122829.0
2017-11-16 15:20:00,44.65,44.66,44.64,44.65,44629.0,35.6834,35.6914,35.6754,35.6834,44629.0
2017-11-16 15:25:00,44.65,44.67,44.64,44.66,270686.0,35.6834,35.6994,35.6754,35.6914,270686.0
2017-11-16 15:30:00,44.66,44.66,44.63,44.65,102722.0,35.6914,35.6914,35.6674,35.6834,102722.0
2017-11-16 15:35:00,44.65,44.65,44.63,44.64,104704.0,35.6834,35.6834,35.6674,35.6754,104704.0
2017-11-16 15:40:00,44.63,44.66,44.63,44.65,168948.0,35.6674,35.6914,35.6674,35.6834,168948.0
2017-11-16 15:45:00,44.65,44.65,44.62,44.64,101118.0,35.6834,35.6834,35.6594,35.6754,101118.0
2017-11-16 15:50:00,44.63,44.64,44.61,44.62,441531.0,35.6674,35.6754,35.6515,35.6594,441531.0
2017-11-16 15:55:00,44.62,44.62,44.58,44.61,418630.0,35.6594,35.6594,35.6275,35.6515,418630.0
2017-11-17 09:30:00,44.76,44.82,44.75,44.81,358515.0,35.7713,35.8193,35.7633,35.8113,358515.0
2017-11-17 09:35:00,44.82,44.85,44.81,44.83,172754.0,35.8193,35.8433,35.8113,35.8273,172754.0
2017-11-17 09:40:00,44.83,44.84,44.81,44.82,137169.0,35.8273,35.8353,35.8113,35.8193,137169.0
2017-11-17 09:45:00,44.81,44.82,44.77,44.79,137677.0,35.8113,35.8193,35.7793,35.7953,137677.0
2017-11-17 09:50:00,44.8,44.82,44.79,44.81,117011.0,35.8033,35.8193,35.7953,35.8113,117011.0
2017-11-17 09:55:00,44.81,44.83,44.8,44.8,144189.0,35.8113,35.8273,35.8033,35.8033,144189.0
2017-11-17 10:00:00,44.81,44.82,44.78,44.8,294529.0,35.8113,35.8193,35.7873,35.8033,294529.0
2017-11-17 10:05:00,44.8,44.83,44.8,44.82,184314.0,35.8033,35.8273,35.8033,35.8193,184314.0
2017-11-17 10:10:00,44.83,44.83,44.8,44.8,126232.0,35.8273,35.8273,35.8033,35.8033,126232.0
2017-11-17 10:15:00,44.8,44.82,44.78,44.8,124377.0,35.8033,35.8193,35.7873,35.8033,124377.0
2017-11-17 10:20:00,44.81,44.84,44.8,44.83,154921.0,35.8113,35.8353,35.8033,35.8273,154921.0
2017-11-17 10:25:00,44.83,44.83,44.81,44.83,107168.0,35.8273,35.8273,35.8113,35.8273,107168.0
2017-11-17 10:30:00,44.83,44.83,44.79,44.8,175238.0,35.8273,35.8273,35.7953,35.8033,175238.0
2017-11-17 10:35:00,44.8,44.81,44.79,44.81,44966.0,35.8033,35.8113,35.7953,35.8113,44966.0
2017-11-17 10:40:00,44.81,44.82,44.8,44.82,78183.0,35.8113,35.8193,35.8033,35.8193,78183.0
2017-11-17 10:45:00,44.82,44.83,44.81,44.83,72402.0,35.8193,35.8273,35.8113,35.8273,72402.0
2017-11-17 10:50:00,44.83,44.86,44.82,44.85,150938.0,35.8273,35.8512,35.8193,35.8433,150938.0
2017-11-17 10:55:00,44.85,44.86,44.84,44.86,151509.0,35.8433,35.8512,35.8353,35.8512,151509.0
2017-11-17 11:00:00,44.85,44.86,44.85,44.85,60109.0,35.8433,35.8512,35.8433,35.8433,60109.0
2017-11-17 11:05:00,44.86,44.86,44.82,44.84,188771.0,35.8512,35.8512,35.8193,35.8353,188771.0
2017-11-17 11:10:00,44.84,44.84,44.81,44.84,121153.0,35.8353,35.8353,35.8113,35.8353,121153.0
2017-11-17 11:15:00,44.84,44.85,44.84,44.84,56262.0,35.8353,35.8433,35.8353,35.8353,56262.0
2017-11-17 11:20:00,44.85,44.88,44.85,44.86,119914.0,35.8433,35.8672,35.8433,35.8512,119914.0
2017-11-17 11:25:00,44.86,44.88,44.85,44.85,106209.0,35.8512,35.8672,35.8433,35.8433,106209.0
2017-11-17 11:30:00,44.85,44.87,44.85,44.87,68594.0,35.8433,35.8592,35.8433,35.8592,68594.0
2017-11-17 11:35:00,44.87,44.87,44.85,44.87,132966.0,35.8592,35.8592,35.8433,35.8592,132966.0
2017-11-17 11:40:00,44.87,44.89,44.86,44.88,82787.0,35.8592,35.8752,35.8512,35.8672,82787.0
2017-11-17 11:45:00,44.89,44.89,44.88,44.89,54963.0,35.8752,35.8752,35.8672,35.8752,54963.0
2017-11-17 11:50:00,44.89,44.92,44.88,44.92,127803.0,35.8752,35.8992,35.8672,35.8992,127803.0
2017-11-17 11:55:00,44.92,44.95,44.91,44.95,172075.0,35.8992,35.9232,35.8912,35.9232,172075.0
2017-11-17 12:00:00,44.95,44.96,44.93,44.95,87145.0,35.9232,35.9312,35.9072,35.9232,87145.0
2017-11-17 12:05:00,44.96,44.97,44.95,44.96,76606.0,35.9312,35.9392,35.9232,35.9312,76606.0
2017-11-17 12:10:00,44.96,44.98,44.95,44.98,62337.0,35.9312,35.9471,35.9232,35.9471,62337.0
2017-11-17 12:15:00,44.98,45.0,44.97,45.0,118091.0,35.9471,35.9631,35.9392,35.9631,118091.0
2017-11-17 12:20:00,45.0,45.0,44.99,45.0,59082.0,35.9631,35.9631,35.9551,35.9631,59082.0
2017-11-17 12:25:00,45.0,45.02,44.99,45.02,94474.0,35.9631,35.9791,35.9551,35.9791,94474.0
2017-11-17 12:30:00,45.02,45.03,45.0,45.03,87580.0,35.9791,35.9871,35.9631,35.9871,87580.0
2017-11-17 12:35:00,45.03,45.03,45.0,45.02,86945.0,35.9871,35.9871,35.9631,35.9791,86945.0
2017-11-17 12:40:00,45.02,45.04,45.01,45.04,123886.0,35.9791,35.9951,35.9711,35.9951,123886.0
2017-11-17 12:45:00,45.04,45.04,45.02,45.02,83950.0,35.9951,35.9951,35.9791,35.9791,83950.0
2017-11-17 12:50:00,45.03,45.03,45.01,45.01,165461.0,35.9871,35.9871,35.9711,35.9711,165461.0
2017-11-17 12:55:00,45.02,45.03,45.01,45.03,139380.0,35.9791,35.9871,35.9711,35.9871,139380.0
2017-11-17 13:00:00,45.03,45.03,45.02,45.03,111639.0,35.9871,35.9871,35.9791,35.9871,111639.0
2017-11-17 13:05:00,45.03,45.03,45.0,45.01,27019.0,35.9871,35.9871,35.9631,35.9711,27019.0
2017-11-17 13:10:00,45.01,45.03,45.01,45.02,125139.0,35.9711,35.9871,35.9711,35.9791,125139.0
2017-11-17 13:15:00,45.02,45.03,45.01,45.03,122833.0,35.9791,35.9871,35.9711,35.9871,122833.0
2017-11-17 13:20:00,45.03,45.03,45.02,45.02,25548.0,35.9871,35.9871,35.9791,35.9791,25548.0
2017-11-17 13:25:00,45.03,45.03,45.01,45.01,79809.0,35.9871,35.9871,35.9711,35.9711,79809.0
2017-11-17 13:30:00,45.01,45.02,44.99,44.99,127387.0,35.9711,35.9791,35.9551,35.9551,127387.0
2017-11-17 13:35:00,45.0,45.01,44.99,45.01,71269.0,35.9631,35.9711,35.9551,35.9711,71269.0
2017-11-17 13:40:00,45.01,45.03,45.0,45.03,30869.0,35.9711,35.9871,35.9631,35.9871,30869.0
2017-11-17 13:45:00,45.03,45.03,45.01,45.02,41881.0,35.9871,35.9871,35.9711,35.9791,41881.0
2017-11-17 13:50:00,45.01,45.02,45.0,45.01,124712.0,35.9711,35.9791,35.9631,35.9711,124712.0
2017-11-17 13:55:00,45.0,45.01,44.99,45.0,35251.0,35.9631,35.9711,35.9551,35.9631,35251.0
2017-11-17 14:00:00,45.0,45.0,44.98,44.98,40734.0,35.9631,35.9631,35.9471,35.9471,40734.0
2017-11-17 14:05:00,44.98,44.99,44.96,44.97,93785.0,35.9471,35.9551,35.9312,35.9392,93785.0
2017-11-17 14:10:00,44.97,44.98,44.95,44.96,134036.0,35.9392,35.9471,35.9232,35.9312,134036.0
2017-11-17 14:15:00,44.96,44.96,44.94,44.94,65851.0,35.9312,35.9312,35.9152,35.9152,65851.0
2017-11-17 14:20:00,44.94,44.95,44.92,44.94,95235.0,35.9152,35.9232,35.8992,35.9152,95235.0
2017-11-17 14:25:00,44.94,44.95,44.93,44.95,83391.0,35.9152,35.9232,35.9072,35.9232,83391.0
2017-11-17 14:30:00,44.95,44.96,44.93,44.95,81618.0,35.9232,35.9312,35.9072,35.9232,81618.0
2017-11-17 14:35:00,44.95,44.95,44.93,44.94,123695.0,35.9232,35.9232,35.9072,35.9152,123695.0
2017-11-17 14:40:00,44.94,44.95,44.93,44.95,90434.0,35.9152,35.9232,35.9072,35.9232,90434.0
2017-11-17 14:45:00,44.95,44.95,44.93,44.94,97535.0,35.9232,35.9232,35.9072,35.9152,97535.0
2017-11-17 14:50:00,44.94,44.95,44.93,44.95,136271.0,35.9152,35.9232,35.9072,35.9232,136271.0
2017-11-17 14:55:00,44.95,44.95,44.93,44.94,964419.0,35.9232,35.9232,35.9072,35.9152,964419.0
2017-11-17 15:00:00,44.94,44.94,44.92,44.94,414572.0,35.9152,35.9152,35.8992,35.9152,414572.0
2017-11-17 15:05:00,44.94,44.94,44.93,44.94,87223.0,35.9152,35.9152,35.9072,35.9152,87223.0
2017-11-17 15:10:00,44.94,44.94,44.93,44.94,56311.0,35.9152,35.9152,35.9072,35.9152,56311.0
2017-11-17 15:15:00,44.94,44.94,44.91,44.93,178770.0,35.9152,35.9152,35.8912,35.9072,178770.0
2017-11-17 15:20:00,44.93,44.93,44.92,44.93,37791.0,35.9072,35.9072,35.8992,35.9072,37791.0
2017-11-17 15:25:00,44.93,44.93,44.92,44.93,90439.0,35.9072,35.9072,35.8992,35.9072,90439.0
2017-11-17 15:30:00,44.92,44.93,44.91,44.91,164294.0,35.8992,35.9072,35.8912,35.8912,164294.0
2017-11-17 15:35:00,44.91,44.93,44.91,44.93,81146.0,35.8912,35.9072,35.8912,35.9072,81146.0
2017-11-17 15:40:00,44.93,44.93,44.9,44.9,287811.0,35.9072,35.9072,35.8832,35.8832,287811.0
2017-11-17 15:45:00,44.9,44.91,44.88,44.9,125266.0,35.8832,35.8912,35.8672,35.8832,125266.0
2017-11-17 15:50:00,44.91,44.92,44.89,44.9,300609.0,35.8912,35.8992,35.8752,35.8832,300609.0
2017-11-17 15:55:00,44.9,44.91,44.86,44.86,356033.0,35.8832,35.8912,35.8512,35.8512,356033.0
2017-11-20 09:30:00,44.8,44.86,44.8,44.86,215550.0,35.8033,35.8512,35.8033,35.8512,215550.0
2017-11-20 09:35:00,44.87,44.88,44.83,44.86,84731.0,35.8592,35.8672,35.8273,35.8512,84731.0
2017-11-20 09:40:00,44.86,44.87,44.84,44.86,92611.0,35.8512,35.8592,35.8353,35.8512,92611.0
2017-11-20 09:45:00,44.86,44.88,44.86,44.87,325247.0,35.8512,35.8672,35.8512,35.8592,325247.0
2017-11-20 09:50:00,44.87,44.89,44.84,44.85,126154.0,35.8592,35.8752,35.8353,35.8433,126154.0
2017-11-20 09:55:00,44.84,44.88,44.84,44.87,93026.0,35.8353,35.8672,35.8353,35.8592,93026.0
2017-11-20 10:00:00,44.87,44.89,44.86,44.87,149631.0,35.8592,35.8752,35.8512,35.8592,149631.0
2017-11-20 10:05:00,44.88,44.89,44.86,44.87,92006.0,35.8672,35.8752,35.8512,35.8592,92006.0
2017-11-20 10:10:00,44.87,44.9,44.86,44.89,147948.0,35.8592,35.8832,35.8512,35.8752,147948.0
2017-11-20 10:15:00,44.89,44.92,44.89,44.91,121145.0,35.8752,35.8992,35.8752,35.8912,121145.0
2017-11-20 10:20:00,44.91,44.93,44.91,44.92,61480.0,35.8912,35.9072,35.8912,35.8992,61480.0
2017-11-20 10:25:00,44.93,44.94,44.91,44.93,98647.0,35.9072,35.9152,35.8912,35.9072,98647.0
2017-11-20 10:30:00,44.93,44.95,44.92,44.93,123869.0,35.9072,35.9232,35.8992,35.9072,123869.0
2017-11-20 10:35:00,44.93,44.94,44.92,44.93,78975.0,35.9072,35.9152,35.8992,35.9072,78975.0
2017-11-20 10:40:00,44.94,44.95,44.93,44.93,85812.0,35.9152,35.9232,35.9072,35.9072,85812.0
2017-11-20 10:45:00,44.93,44.95,44.92,44.95,170515.0,35.9072,35.9232,35.8992,35.9232,170515.0
2017-11-20 10:50:00,44.95,45.0,44.94,44.99,161974.0,35.9232,35.9631,35.9152,35.9551,161974.0
2017-11-20 10:55:00,45.0,45.0,44.97,45.0,73683.0,35.9631,35.9631,35.9392,35.9631,73683.0
2017-11-20 11:00:00,45.0,45.0,44.98,45.0,61823.0,35.9631,35.9631,35.9471,35.9631,61823.0
2017-11-20 11:05:00,45.0,45.0,44.99,45.0,73187.0,35.9631,35.9631,35.9551,35.9631,73187.0
2017-11-20 11:10:00,45.0,45.01,44.99,45.0,101441.0,35.9631,35.9711,35.9551,35.9631,101441.0
2017-11-20 11:15:00,45.0,45.01,45.0,45.0,41548.0,35.9631,35.9711,35.9631,35.9631,41548.0
2017-11-20 11:20:00,45.0,45.01,44.98,44.99,60502.0,35.9631,35.9711,35.9471,35.9551,60502.0
2017-11-20 11:25:00,44.99,45.01,44.98,45.0,66686.0,35.9551,35.9711,35.9471,35.9631,66686.0
2017-11-20 11:30:00,45.01,45.01,44.98,44.99,78617.0,35.9711,35.9711,35.9471,35.9551,78617.0
2017-11-20 11:35:00,44.98,45.0,44.96,44.97,147402.0,35.9471,35.9631,35.9312,35.9392,147402.0
2017-11-20 11:40:00,44.96,44.98,44.95,44.96,73524.0,35.9312,35.9471,35.9232,35.9312,73524.0
2017-11-20 11:45:00,44.96,44.99,44.95,44.99,105951.0,35.9312,35.9551,35.9232,35.9551,105951.0
2017-11-20 11:50:00,44.99,45.02,44.98,45.02,51250.0,35.9551,35.9791,35.9471,35.9791,51250.0
2017-11-20 11:55:00,45.02,45.05,45.01,45.04,134106.0,35.9791,36.0031,35.9711,35.9951,134106.0
2017-11-20 12:00:00,45.04,45.04,45.03,45.04,34710.0,35.9951,35.9951,35.9871,35.9951,34710.0
2017-11-20 12:05:00,45.04,45.05,45.03,45.05,120281.0,35.9951,36.0031,35.9871,36.0031,120281.0
2017-11-20 12:10:00,45.05,45.06,45.03,45.04,60485.0,36.0031,36.0111,35.9871,35.9951,60485.0
2017-11-20 12:15:00,45.04,45.04,45.02,45.03,47389.0,35.9951,35.9951,35.9791,35.9871,47389.0
2017-11-20 12:20:00,45.03,45.03,44.99,45.01,97406.0,35.9871,35.9871,35.9551,35.9711,97406.0
2017-11-20 12:25:00,45.0,45.02,45.0,45.02,42654.0,35.9631,35.9791,35.9631,35.9791,42654.0
2017-11-20 12:30:00,45.01,45.03,45.01,45.03,32992.0,35.9711,35.9871,35.9711,35.9871,32992.0
2017-11-20 12:35:00,45.03,45.04,45.01,45.04,54590.0,35.9871,35.9951,35.9711,35.9951,54590.0
2017-11-20 12:40:00,45.04,45.05,45.03,45.04,28621.0,35.9951,36.0031,35.9871,35.9951,28621.0
2017-11-20 12:45:00,45.05,45.05,45.03,45.04,77021.0,36.0031,36.0031,35.9871,35.9951,77021.0
2017-11-20 12:50:00,45.04,45.08,45.03,45.08,71730.0,35.9951,36.0271,35.9871,36.0271,71730.0
2017-11-20 12:55:00,45.08,45.08,45.06,45.07,40679.0,36.0271,36.0271,36.0111,36.0191,40679.0
2017-11-20 13:00:00,45.07,45.07,45.06,45.07,40365.0,36.0191,36.0191,36.0111,36.0191,40365.0
2017-11-20 13:05:00,45.07,45.08,45.06,45.08,104467.0,36.0191,36.0271,36.0111,36.0271,104467.0
2017-11-20 13:10:00,45.08,45.09,45.07,45.09,26875.0,36.0271,36.0351,36.0191,36.0351,26875.0
2017-11-20 13:15:00,45.09,45.1,45.08,45.1,55176.0,36.0351,36.043,36.0271,36.043,55176.0
2017-11-20 13:20:00,45.09,45.1,45.07,45.07,54182.0,36.0351,36.043,36.0191,36.0191,54182.0
2017-11-20 13:25:00,45.08,45.09,45.08,45.09,60359.0,36.0271,36.0351,36.0271,36.0351,60359.0
2017-11-20 13:30:00,45.09,45.09,45.07,45.08,43332.0,36.0351,36.0351,36.0191,36.0271,43332.0
2017-11-20 13:35:00,45.07,45.08,45.07,45.08,29767.0,36.0191,36.0271,36.0191,36.0271,29767.0
2017-11-20 13:40:00,45.08,45.09,45.07,45.09,103586.0,36.0271,36.0351,36.0191,36.0351,103586.0
2017-11-20 13:45:00,45.09,45.1,45.08,45.09,40756.0,36.0351,36.043,36.0271,36.0351,40756.0
2017-11-20 13:50:00,45.1,45.1,45.09,45.09,24207.0,36.043,36.043,36.0351,36.0351,24207.0
2017-11-20 13:55:00,45.1,45.1,45.09,45.1,34792.0,36.043,36.043,36.0351,36.043,34792.0
2017-11-20 14:00:00,45.1,45.1,45.09,45.09,55312.0,36.043,36.043,36.0351,36.0351,55312.0
2017-11-20 14:05:00,45.1,45.12,45.09,45.12,162567.0,36.043,36.059,36.0351,36.059,162567.0
2017-11-20 14:10:00,45.12,45.12,45.11,45.12,60704.0,36.059,36.059,36.051,36.059,60704.0
2017-11-20 14:15:00,45.12,45.12,45.1,45.11,53611.0,36.059,36.059,36.043,36.051,53611.0
2017-11-20 14:20:00,45.11,45.11,45.08,45.09,51291.0,36.051,36.051,36.0271,36.0351,51291.0
2017-11-20 14:25:00,45.09,45.09,45.08,45.08,33797.0,36.0351,36.0351,36.0271,36.0271,33797.0
2017-11-20 14:30:00,45.08,45.09,45.07,45.08,113125.0,36.0271,36.0351,36.0191,36.0271,113125.0
2017-11-20 14:35:00,45.08,45.09,45.07,45.09,89649.0,36.0271,36.0351,36.0191,36.0351,89649.0
2017-11-20 14:40:00,45.09,45.09,45.08,45.09,28181.0,36.0351,36.0351,36.0271,36.0351,28181.0
2017-11-20 14:45:00,45.09,45.09,45.07,45.08,56835.0,36.0351,36.0351,36.0191,36.0271,56835.0
2017-11-20 14:50:00,45.08,45.1,45.07,45.09,75162.0,36.0271,36.043,36.0191,36.0351,75162.0
2017-11-20 14:55:00,45.09,45.09,45.07,45.08,92215.0,36.0351,36.0351,36.0191,36.0271,92215.0
2017-11-20 15:00:00,45.09,45.09,45.08,45.09,63453.0,36.0351,36.0351,36.0271,36.0351,63453.0
2017-11-20 15:05:00,45.09,45.11,45.08,45.1,93551.0,36.0351,36.051,36.0271,36.043,93551.0
2017-11-20 15:10:00,45.09,45.1,45.08,45.08,48567.0,36.0351,36.043,36.0271,36.0271,48567.0
2017-11-20 15:15:00,45.09,45.09,45.07,45.08,43606.0,36.0351,36.0351,36.0191,36.0271,43606.0
2017-11-20 15:20:00,45.08,45.08,45.07,45.08,37865.0,36.0271,36.0271,36.0191,36.0271,37865.0
2017-11-20 15:25:00,45.07,45.08,45.07,45.08,55971.0,36.0191,36.0271,36.0191,36.0271,55971.0
2017-11-20 15:30:00,45.08,45.08,45.06,45.06,87255.0,36.0271,36.0271,36.0111,36.0111,87255.0
2017-11-20 15:35:00,45.07,45.08,45.06,45.08,180690.0,36.0191,36.0271,36.0111,36.0271,180690.0
2017-11-20 15:40:00,45.08,45.08,45.07,45.08,64541.0,36.0271,36.0271,36.0191,36.0271,64541.0
2017-11-20 15:45:00,45.08,45.08,45.07,45.08,142682.0,36.0271,36.0271,36.0191,36.0271,142682.0
2017-11-20 15:50:00,45.08,45.08,45.06,45.07,282517.0,36.0271,36.0271,36.0111,36.0191,282517.0
2017-11-20 15:55:00,45.07,45.08,45.06,45.06,592366.0,36.0191,36.0271,36.0111,36.0111,592366.0
2017-11-21 09:30:00,45.59,45.65,45.56,45.65,339947.0,36.4346,36.4826,36.4107,36.4826,339947.0
2017-11-21 09:35:00,45.65,45.67,45.62,45.65,215977.0,36.4826,36.4986,36.4586,36.4826,215977.0
2017-11-21 09:40:00,45.65,45.68,45.64,45.67,217894.0,36.4826,36.5066,36.4746,36.4986,217894.0
2017-11-21 09:45:00,45.66,45.7,45.66,45.69,112916.0,36.4906,36.5226,36.4906,36.5146,112916.0
2017-11-21 09:50:00,45.7,45.7,45.68,45.69,331199.0,36.5226,36.5226,36.5066,36.5146,331199.0
2017-11-21 09:55:00,45.69,45.69,45.65,45.69,119673.0,36.5146,36.5146,36.4826,36.5146,119673.0
2017-11-21 10:00:00,45.69,45.69,45.67,45.68,153317.0,36.5146,36.5146,36.4986,36.5066,153317.0
2017-11-21 10:05:00,45.68,45.69,45.66,45.69,156209.0,36.5066,36.5146,36.4906,36.5146,156209.0
2017-11-21 10:10:00,45.69,45.7,45.67,45.7,192138.0,36.5146,36.5226,36.4986,36.5226,192138.0
2017-11-21 10:15:00,45.7,45.7,45.68,45.7,346855.0,36.5226,36.5226,36.5066,36.5226,346855.0
2017-11-21 10:20:00,45.7,45.7,45.69,45.7,94372.0,36.5226,36.5226,36.5146,36.5226,94372.0
2017-11-21 10:25:00,45.7,45.7,45.69,45.7,112587.0,36.5226,36.5226,36.5146,36.5226,112587.0
2017-11-21 10:30:00,45.7,45.7,45.67,45.67,74252.0,36.5226,36.5226,36.4986,36.4986,74252.0
2017-11-21 10:35:00,45.68,45.69,45.67,45.69,195792.0,36.5066,36.5146,36.4986,36.5146,195792.0
2017-11-21 10:40:00,45.69,45.71,45.68,45.7,63241.0,36.5146,36.5305,36.5066,36.5226,63241.0
2017-11-21 10:45:00,45.7,45.7,45.67,45.69,71093.0,36.5226,36.5226,36.4986,36.5146,71093.0
2017-11-21 10:50:00,45.69,45.7,45.66,45.67,354497.0,36.5146,36.5226,36.4906,36.4986,354497.0
2017-11-21 10:55:00,45.67,45.69,45.66,45.69,60425.0,36.4986,36.5146,36.4906,36.5146,60425.0
2017-11-21 11:00:00,45.68,45.7,45.68,45.7,123641.0,36.5066,36.5226,36.5066,36.5226,123641.0
2017-11-21 11:05:00,45.7,45.72,45.69,45.72,118468.0,36.5226,36.5385,36.5146,36.5385,118468.0
2017-11-21 11:10:00,45.72,45.73,45.71,45.73,104074.0,36.5385,36.5465,36.5305,36.5465,104074.0
2017-11-21 11:15:00,45.73,45.73,45.72,45.73,98532.0,36.5465,36.5465,36.5385,36.5465,98532.0
2017-11-21 11:20:00,45.73,45.74,45.72,45.74,67502.0,36.5465,36.5545,36.5385,36.5545,67502.0
2017-11-21 11:25:00,45.74,45.74,45.73,45.73,78926.0,36.5545,36.5545,36.5465,36.5465,78926.0
2017-11-21 11:30:00,45.73,45.75,45.72,45.74,99660.0,36.5465,36.5625,36.5385,36.5545,99660.0
2017-11-21 11:35:00,45.75,45.76,45.74,45.75,103759.0,36.5625,36.5705,36.5545,36.5625,103759.0
2017-11-21 11:40:00,45.76,45.77,45.75,45.77,57914.0,36.5705,36.5785,36.5625,36.5785,57914.0
2017-11-21 11:45:00,45.77,45.78,45.76,45.77,102864.0,36.5785,36.5865,36.5705,36.5785,102864.0
2017-11-21 11:50:00,45.78,45.79,45.77,45.79,91682.0,36.5865,36.5945,36.5785,36.5945,91682.0
2017-11-21 11:55:00,45.79,45.8,45.78,45.78,104824.0,36.5945,36.6025,36.5865,36.5865,104824.0
2017-11-21 12:00:00,45.79,45.81,45.78,45.81,54059.0,36.5945,36.6105,36.5865,36.6105,54059.0
2017-11-21 12:05:00,45.8,45.81,45.8,45.8,20083.0,36.6025,36.6105,36.6025,36.6025,20083.0
2017-11-21 12:10:00,45.8,45.81,45.8,45.81,60866.0,36.6025,36.6105,36.6025,36.6105,60866.0
2017-11-21 12:15:00,45.81,45.81,45.8,45.8,35177.0,36.6105,36.6105,36.6025,36.6025,35177.0
2017-11-21 12:20:00,45.8,45.81,45.79,45.8,69433.0,36.6025,36.6105,36.5945,36.6025,69433.0
2017-11-21 12:25:00,45.8,45.8,45.75,45.76,137334.0,36.6025,36.6025,36.5625,36.5705,137334.0
2017-11-21 12:30:00,45.76,45.78,45.76,45.77,67354.0,36.5705,36.5865,36.5705,36.5785,67354.0
2017-11-21 12:35:00,45.77,45.78,45.76,45.77,68074.0,36.5785,36.5865,36.5705,36.5785,68074.0
2017-11-21 12:40:00,45.78,45.78,45.76,45.77,50536.0,36.5865,36.5865,36.5705,36.5785,50536.0
2017-11-21 12:45:00,45.77,45.77,45.76,45.77,64552.0,36.5785,36.5785,36.5705,36.5785,64552.0
2017-11-21 12:50:00,45.77,45.78,45.76,45.76,93351.0,36.5785,36.5865,36.5705,36.5705,93351.0
2017-11-21 12:55:00,45.76,45.77,45.76,45.77,52550.0,36.5705,36.5785,36.5705,36.5785,52550.0
2017-11-21 13:00:00,45.76,45.77,45.75,45.76,427691.0,36.5705,36.5785,36.5625,36.5705,427691.0
2017-11-21 13:05:00,45.75,45.76,45.74,45.76,65061.0,36.5625,36.5705,36.5545,36.5705,65061.0
2017-11-21 13:10:00,45.76,45.76,45.72,45.74,66716.0,36.5705,36.5705,36.5385,36.5545,66716.0
2017-11-21 13:15:00,45.75,45.75,45.73,45.73,25858.0,36.5625,36.5625,36.5465,36.5465,25858.0
2017-11-21 13:20:00,45.73,45.75,45.72,45.73,55259.0,36.5465,36.5625,36.5385,36.5465,55259.0
2017-11-21 13:25:00,45.73,45.74,45.73,45.74,39570.0,36.5465,36.5545,36.5465,36.5545,39570.0
2017-11-21 13:30:00,45.73,45.74,45.72,45.73,50463.0,36.5465,36.5545,36.5385,36.5465,50463.0
2017-11-21 13:35:00,45.72,45.75,45.71,45.75,85334.0,36.5385,36.5625,36.5305,36.5625,85334.0
2017-11-21 13:40:00,45.75,45.75,45.74,45.74,36742.0,36.5625,36.5625,36.5545,36.5545,36742.0
2017-11-21 13:45:00,45.75,45.75,45.73,45.74,42801.0,36.5625,36.5625,36.5465,36.5545,42801.0
2017-11-21 13:50:00,45.73,45.74,45.71,45.72,56822.0,36.5465,36.5545,36.5305,36.5385,56822.0
2017-11-21 13:55:00,45.71,45.72,45.71,45.71,13265.0,36.5305,36.5385,36.5305,36.5305,13265.0
2017-11-21 14:00:00,45.71,45.73,45.71,45.72,78105.0,36.5305,36.5465,36.5305,36.5385,78105.0
2017-11-21 14:05:00,45.72,45.73,45.71,45.73,105240.0,36.5385,36.5465,36.5305,36.5465,105240.0
2017-11-21 14:10:00,45.73,45.73,45.7,45.71,68071.0,36.5465,36.5465,36.5226,36.5305,68071.0
2017-11-21 14:15:00,45.7,45.71,45.68,45.71,60919.0,36.5226,36.5305,36.5066,36.5305,60919.0
2017-11-21 14:20:00,45.7,45.71,45.69,45.71,113203.0,36.5226,36.5305,36.5146,36.5305,113203.0
2017-11-21 14:25:00,45.71,45.72,45.69,45.71,65534.0,36.5305,36.5385,36.5146,36.5305,65534.0
2017-11-21 14:30:00,45.72,45.72,45.69,45.71,63470.0,36.5385,36.5385,36.5146,36.5305,63470.0
2017-11-21 14:35:00,45.71,45.72,45.7,45.72,30401.0,36.5305,36.5385,36.5226,36.5385,30401.0
2017-11-21 14:40:00,45.72,45.72,45.71,45.72,64714.0,36.5385,36.5385,36.5305,36.5385,64714.0
2017-11-21 14:45:00,45.72,45.72,45.71,45.72,36585.0,36.5385,36.5385,36.5305,36.5385,36585.0
2017-11-21 14:50:00,45.72,45.73,45.71,45.73,40507.0,36.5385,36.5465,36.5305,36.5465,40507.0
2017-11-21 14:55:00,45.72,45.73,45.71,45.73,84205.0,36.5385,36.5465,36.5305,36.5465,84205.0
2017-11-21 15:00:00,45.72,45.73,45.7,45.7,73137.0,36.5385,36.5465,36.5226,36.5226,73137.0
2017-11-21 15:05:00,45.7,45.72,45.7,45.72,69013.0,36.5226,36.5385,36.5226,36.5385,69013.0
2017-11-21 15:10:00,45.72,45.72,45.69,45.69,122234.0,36.5385,36.5385,36.5146,36.5146,122234.0
2017-11-21 15:15:00,45.7,45.7,45.66,45.67,147644.0,36.5226,36.5226,36.4906,36.4986,147644.0
2017-11-21 15:20:00,45.67,45.67,45.65,45.66,77102.0,36.4986,36.4986,36.4826,36.4906,77102.0
2017-11-21 15:25:00,45.67,45.69,45.67,45.69,142864.0,36.4986,36.5146,36.4986,36.5146,142864.0
2017-11-21 15:30:00,45.68,45.69,45.68,45.69,64634.0,36.5066,36.5146,36.5066,36.5146,64634.0
2017-11-21 15:35:00,45.69,45.69,45.68,45.69,67676.0,36.5146,36.5146,36.5066,36.5146,67676.0
2017-11-21 15:40:00,45.69,45.69,45.68,45.69,85667.0,36.5146,36.5146,36.5066,36.5146,85667.0
2017-11-21 15:45:00,45.69,45.69,45.66,45.68,278702.0,36.5146,36.5146,36.4906,36.5066,278702.0
2017-11-21 15:50:00,45.68,45.68,45.65,45.66,139648.0,36.5066,36.5066,36.4826,36.4906,139648.0
2017-11-21 15:55:00,45.66,45.67,45.63,45.63,910328.0,36.4906,36.4986,36.4666,36.4666,910328.0
2017-11-22 09:30:00,45.76,45.83,45.76,45.8,414206.0,36.5705,36.6265,36.5705,36.6025,414206.0
2017-11-22 09:35:00,45.8,45.8,45.77,45.78,174038.0,36.6025,36.6025,36.5785,36.5865,174038.0
2017-11-22 09:40:00,45.78,45.78,45.75,45.77,88154.0,36.5865,36.5865,36.5625,36.5785,88154.0
2017-11-22 09:45:00,45.77,45.78,45.73,45.73,60500.0,36.5785,36.5865,36.5465,36.5465,60500.0
2017-11-22 09:50:00,45.73,45.75,45.72,45.73,114755.0,36.5465,36.5625,36.5385,36.5465,114755.0
2017-11-22 09:55:00,45.73,45.74,45.71,45.73,37384.0,36.5465,36.5545,36.5305,36.5465,37384.0
2017-11-22 10:00:00,45.74,45.75,45.72,45.74,76463.0,36.5545,36.5625,36.5385,36.5545,76463.0
2017-11-22 10:05:00,45.73,45.74,45.71,45.72,100224.0,36.5465,36.5545,36.5305,36.5385,100224.0
2017-11-22 10:10:00,45.72,45.74,45.71,45.74,94320.0,36.5385,36.5545,36.5305,36.5545,94320.0
2017-11-22 10:15:00,45.74,45.75,45.72,45.73,116080.0,36.5545,36.5625,36.5385,36.5465,116080.0
2017-11-22 10:20:00,45.73,45.74,45.71,45.73,62497.0,36.5465,36.5545,36.5305,36.5465,62497.0
2017-11-22 10:25:00,45.73,45.73,45.7,45.7,86864.0,36.5465,36.5465,36.5226,36.5226,86864.0
2017-11-22 10:30:00,45.7,45.7,45.66,45.69,69002.0,36.5226,36.5226,36.4906,36.5146,69002.0
2017-11-22 10:35:00,45.69,45.69,45.65,45.66,93985.0,36.5146,36.5146,36.4826,36.4906,93985.0
2017-11-22 10:40:00,45.66,45.68,45.66,45.67,36855.0,36.4906,36.5066,36.4906,36.4986,36855.0
2017-11-22 10:45:00,45.67,45.68,45.66,45.66,97664.0,36.4986,36.5066,36.4906,36.4906,97664.0
2017-11-22 10:50:00,45.67,45.67,45.65,45.66,59491.0,36.4986,36.4986,36.4826,36.4906,59491.0
2017-11-22 10:55:00,45.65,45.68,45.65,45.67,83431.0,36.4826,36.5066,36.4826,36.4986,83431.0
2017-11-22 11:00:00,45.66,45.69,45.66,45.69,63523.0,36.4906,36.5146,36.4906,36.5146,63523.0
2017-11-22 11:05:00,45.69,45.71,45.68,45.71,117106.0,36.5146,36.5305,36.5066,36.5305,117106.0
2017-11-22 11:10:00,45.71,45.71,45.69,45.69,48813.0,36.5305,36.5305,36.5146,36.5146,48813.0
2017-11-22 11:15:00,45.69,45.71,45.69,45.71,48627.0,36.5146,36.5305,36.5146,36.5305,48627.0
2017-11-22 11:20:00,45.7,45.71,45.67,45.67,31438.0,36.5226,36.5305,36.4986,36.4986,31438.0
2017-11-22 11:25:00,45.67,45.68,45.63,45.63,57301.0,36.4986,36.5066,36.4666,36.4666,57301.0
2017-11-22 11:30:00,45.64,45.64,45.63,45.63,33372.0,36.4746,36.4746,36.4666,36.4666,33372.0
2017-11-22 11:35:00,45.64,45.65,45.63,45.63,60638.0,36.4746,36.4826,36.4666,36.4666,60638.0
2017-11-22 11:40:00,45.63,45.64,45.62,45.62,101917.0,36.4666,36.4746,36.4586,36.4586,101917.0
2017-11-22 11:45:00,45.63,45.63,45.6,45.61,52235.0,36.4666,36.4666,36.4426,36.4506,52235.0
2017-11-22 11:50:00,45.61,45.62,45.6,45.62,72293.0,36.4506,36.4586,36.4426,36.4586,72293.0
2017-11-22 11:55:00,45.62,45.63,45.6,45.62,82547.0,36.4586,36.4666,36.4426,36.4586,82547.0
2017-11-22 12:00:00,45.61,45.63,45.61,45.63,64446.0,36.4506,36.4666,36.4506,36.4666,64446.0
2017-11-22 12:05:00,45.63,45.64,45.62,45.62,101422.0,36.4666,36.4746,36.4586,36.4586,101422.0
2017-11-22 12:10:00,45.63,45.63,45.6,45.61,66141.0,36.4666,36.4666,36.4426,36.4506,66141.0
2017-11-22 12:15:00,45.61,45.62,45.6,45.6,44945.0,36.4506,36.4586,36.4426,36.4426,44945.0
2017-11-22 12:20:00,45.6,45.63,45.59,45.63,58570.0,36.4426,36.4666,36.4346,36.4666,58570.0
2017-11-22 12:25:00,45.63,45.63,45.62,45.63,64440.0,36.4666,36.4666,36.4586,36.4666,64440.0
2017-11-22 12:30:00,45.63,45.65,45.63,45.65,53002.0,36.4666,36.4826,36.4666,36.4826,53002.0
2017-11-22 12:35:00,45.64,45.65,45.64,45.65,27257.0,36.4746,36.4826,36.4746,36.4826,27257.0
2017-11-22 12:40:00,45.65,45.66,45.64,45.66,81262.0,36.4826,36.4906,36.4746,36.4906,81262.0
2017-11-22 12:45:00,45.65,45.66,45.65,45.66,44236.0,36.4826,36.4906,36.4826,36.4906,44236.0
2017-11-22 12:50:00,45.66,45.66,45.64,45.66,60761.0,36.4906,36.4906,36.4746,36.4906,60761.0
2017-11-22 12:55:00,45.66,45.67,45.65,45.66,24797.0,36.4906,36.4986,36.4826,36.4906,24797.0
2017-11-22 13:00:00,45.67,45.67,45.65,45.66,104428.0,36.4986,36.4986,36.4826,36.4906,104428.0
2017-11-22 13:05:00,45.66,45.67,45.66,45.66,130357.0,36.4906,36.4986,36.4906,36.4906,130357.0
2017-11-22 13:10:00,45.66,45.67,45.66,45.66,40346.0,36.4906,36.4986,36.4906,36.4906,40346.0
2017-11-22 13:15:00,45.66,45.67,45.64,45.65,64170.0,36.4906,36.4986,36.4746,36.4826,64170.0
2017-11-22 13:20:00,45.64,45.66,45.64,45.66,50651.0,36.4746,36.4906,36.4746,36.4906,50651.0
2017-11-22 13:25:00,45.66,45.69,45.65,45.69,43799.0,36.4906,36.5146,36.4826,36.5146,43799.0
2017-11-22 13:30:00,45.69,45.69,45.68,45.69,41102.0,36.5146,36.5146,36.5066,36.5146,41102.0
2017-11-22 13:35:00,45.69,45.69,45.68,45.69,35318.0,36.5146,36.5146,36.5066,36.5146,35318.0
2017-11-22 13:40:00,45.69,45.69,45.68,45.69,37032.0,36.5146,36.5146,36.5066,36.5146,37032.0
2017-11-22 13:45:00,45.69,45.71,45.68,45.71,94526.0,36.5146,36.5305,36.5066,36.5305,94526.0
2017-11-22 13:50:00,45.7,45.71,45.7,45.7,34660.0,36.5226,36.5305,36.5226,36.5226,34660.0
2017-11-22 13:55:00,45.71,45.72,45.7,45.72,62876.0,36.5305,36.5385,36.5226,36.5385,62876.0
2017-11-22 14:00:00,45.71,45.74,45.71,45.73,86769.0,36.5305,36.5545,36.5305,36.5465,86769.0
2017-11-22 14:05:00,45.73,45.77,45.72,45.77,131727.0,36.5465,36.5785,36.5385,36.5785,131727.0
2017-11-22 14:10:00,45.77,45.77,45.75,45.76,81311.0,36.5785,36.5785,36.5625,36.5705,81311.0
2017-11-22 14:15:00,45.76,45.77,45.75,45.77,45621.0,36.5705,36.5785,36.5625,36.5785,45621.0
2017-11-22 14:20:00,45.77,45.8,45.76,45.79,94025.0,36.5785,36.6025,36.5705,36.5945,94025.0
2017-11-22 14:25:00,45.79,45.81,45.78,45.79,105169.0,36.5945,36.6105,36.5865,36.5945,105169.0
2017-11-22 14:30:00,45.79,45.82,45.78,45.82,90752.0,36.5945,36.6185,36.5865,36.6185,90752.0
2017-11-22 14:35:00,45.81,45.82,45.81,45.82,100840.0,36.6105,36.6185,36.6105,36.6185,100840.0
2017-11-22 14:40:00,45.81,45.82,45.81,45.82,62826.0,36.6105,36.6185,36.6105,36.6185,62826.0
2017-11-22 14:45:00,45.82,45.84,45.81,45.82,142128.0,36.6185,36.6344,36.6105,36.6185,142128.0
2017-11-22 14:50:00,45.83,45.83,45.82,45.83,258782.0,36.6265,36.6265,36.6185,36.6265,258782.0
2017-11-22 14:55:00,45.83,45.84,45.82,45.82,375279.0,36.6265,36.6344,36.6185,36.6185,375279.0
2017-11-22 15:00:00,45.82,45.82,45.8,45.8,59796.0,36.6185,36.6185,36.6025,36.6025,59796.0
2017-11-22 15:05:00,45.8,45.82,45.8,45.82,39554.0,36.6025,36.6185,36.6025,36.6185,39554.0
2017-11-22 15:10:00,45.81,45.82,45.8,45.81,62914.0,36.6105,36.6185,36.6025,36.6105,62914.0
2017-11-22 15:15:00,45.82,45.83,45.81,45.83,39612.0,36.6185,36.6265,36.6105,36.6265,39612.0
2017-11-22 15:20:00,45.82,45.83,45.81,45.82,44739.0,36.6185,36.6265,36.6105,36.6185,44739.0
2017-11-22 15:25:00,45.82,45.83,45.8,45.82,121308.0,36.6185,36.6265,36.6025,36.6185,121308.0
2017-11-22 15:30:00,45.82,45.83,45.81,45.83,79501.0,36.6185,36.6265,36.6105,36.6265,79501.0
2017-11-22 15:35:00,45.83,45.83,45.8,45.8,95185.0,36.6265,36.6265,36.6025,36.6025,95185.0
2017-11-22 15:40:00,45.8,45.81,45.79,45.8,103120.0,36.6025,36.6105,36.5945,36.6025,103120.0
2017-11-22 15:45:00,45.79,45.8,45.78,45.79,85440.0,36.5945,36.6025,36.5865,36.5945,85440.0
2017-11-22 15:50:00,45.79,45.8,45.77,45.77,188691.0,36.5945,36.6025,36.5785,36.5785,188691.0
2017-11-22 15:55:00,45.77,45.78,45.74,45.75,431996.0,36.5785,36.5865,36.5545,36.5625,431996.0
2017-11-24 09:30:00,45.53,45.57,45.5,45.51,462766.0,36.3867,36.4187,36.3627,36.3707,462766.0
2017-11-24 09:35:00,45.51,45.53,45.5,45.53,167624.0,36.3707,36.3867,36.3627,36.3867,167624.0
2017-11-24 09:40:00,45.53,45.56,45.53,45.56,313146.0,36.3867,36.4107,36.3867,36.4107,313146.0
2017-11-24 09:45:00,45.55,45.59,45.55,45.58,998597.0,36.4027,36.4346,36.4027,36.4267,998597.0
2017-11-24 09:50:00,45.57,45.58,45.56,45.57,95916.0,36.4187,36.4267,36.4107,36.4187,95916.0
2017-11-24 09:55:00,45.56,45.6,45.56,45.59,132216.0,36.4107,36.4426,36.4107,36.4346,132216.0
2017-11-24 10:00:00,45.6,45.6,45.58,45.6,51407.0,36.4426,36.4426,36.4267,36.4426,51407.0
2017-11-24 10:05:00,45.59,45.59,45.56,45.57,74550.0,36.4346,36.4346,36.4107,36.4187,74550.0
2017-11-24 10:10:00,45.56,45.57,45.55,45.56,111750.0,36.4107,36.4187,36.4027,36.4107,111750.0
2017-11-24 10:15:00,45.55,45.59,45.55,45.59,211725.0,36.4027,36.4346,36.4027,36.4346,211725.0
2017-11-24 10:20:00,45.59,45.59,45.57,45.57,146001.0,36.4346,36.4346,36.4187,36.4187,146001.0
2017-11-24 10:25:00,45.57,45.58,45.56,45.58,97108.0,36.4187,36.4267,36.4107,36.4267,97108.0
2017-11-24 10:30:00,45.58,45.62,45.57,45.62,98719.0,36.4267,36.4586,36.4187,36.4586,98719.0
2017-11-24 10:35:00,45.61,45.62,45.6,45.61,68675.0,36.4506,36.4586,36.4426,36.4506,68675.0
2017-11-24 10:40:00,45.61,45.61,45.59,45.6,139798.0,36.4506,36.4506,36.4346,36.4426,139798.0
2017-11-24 10:45:00,45.61,45.62,45.6,45.62,47543.0,36.4506,36.4586,36.4426,36.4586,47543.0
2017-11-24 10:50:00,45.62,45.65,45.61,45.64,96343.0,36.4586,36.4826,36.4506,36.4746,96343.0
2017-11-24 10:55:00,45.65,45.66,45.63,45.64,114077.0,36.4826,36.4906,36.4666,36.4746,114077.0
2017-11-24 11:00:00,45.64,45.65,45.63,45.64,79878.0,36.4746,36.4826,36.4666,36.4746,79878.0
2017-11-24 11:05:00,45.64,45.66,45.63,45.65,118047.0,36.4746,36.4906,36.4666,36.4826,118047.0
2017-11-24 11:10:00,45.65,45.65,45.64,45.64,24276.0,36.4826,36.4826,36.4746,36.4746,24276.0
2017-11-24 11:15:00,45.64,45.65,45.64,45.64,80905.0,36.4746,36.4826,36.4746,36.4746,80905.0
2017-11-24 11:20:00,45.65,45.66,45.64,45.65,108709.0,36.4826,36.4906,36.4746,36.4826,108709.0
2017-11-24 11:25:00,45.65,45.65,45.64,45.65,55791.0,36.4826,36.4826,36.4746,36.4826,55791.0
2017-11-24 11:30:00,45.64,45.65,45.61,45.62,84186.0,36.4746,36.4826,36.4506,36.4586,84186.0
2017-11-24 11:35:00,45.61,45.63,45.61,45.62,52623.0,36.4506,36.4666,36.4506,36.4586,52623.0
2017-11-24 11:40:00,45.62,45.63,45.61,45.62,53014.0,36.4586,36.4666,36.4506,36.4586,53014.0
2017-11-24 11:45:00,45.62,45.64,45.62,45.63,104684.0,36.4586,36.4746,36.4586,36.4666,104684.0
2017-11-24 11:50:00,45.63,45.64,45.62,45.63,81681.0,36.4666,36.4746,36.4586,36.4666,81681.0
2017-11-24 11:55:00,45.64,45.64,45.63,45.64,37233.0,36.4746,36.4746,36.4666,36.4746,37233.0
2017-11-24 12:00:00,45.64,45.64,45.63,45.64,65306.0,36.4746,36.4746,36.4666,36.4746,65306.0
2017-11-24 12:05:00,45.64,45.64,45.62,45.62,69718.0,36.4746,36.4746,36.4586,36.4586,69718.0
2017-11-24 12:10:00,45.63,45.64,45.62,45.64,94438.0,36.4666,36.4746,36.4586,36.4746,94438.0
2017-11-24 12:15:00,45.64,45.64,45.62,45.63,71075.0,36.4746,36.4746,36.4586,36.4666,71075.0
2017-11-24 12:20:00,45.63,45.63,45.6,45.62,51811.0,36.4666,36.4666,36.4426,36.4586,51811.0
2017-11-24 12:25:00,45.62,45.62,45.61,45.62,33731.0,36.4586,36.4586,36.4506,36.4586,33731.0
2017-11-24 12:30:00,45.62,45.62,45.61,45.62,39049.0,36.4586,36.4586,36.4506,36.4586,39049.0
2017-11-24 12:35:00,45.62,45.62,45.6,45.6,107906.0,36.4586,36.4586,36.4426,36.4426,107906.0
2017-11-24 12:40:00,45.61,45.61,45.59,45.59,62822.0,36.4506,36.4506,36.4346,36.4346,62822.0
2017-11-24 12:45:00,45.59,45.6,45.58,45.59,55406.0,36.4346,36.4426,36.4267,36.4346,55406.0
2017-11-24 12:50:00,45.59,45.59,45.56,45.58,269422.0,36.4346,36.4346,36.4107,36.4267,269422.0
2017-11-24 12:55:00,45.58,45.6,45.57,45.59,995493.0,36.4267,36.4426,36.4187,36.4346,995493.0
2017-11-27 09:30:00,45.38,45.4,45.28,45.29,271319.0,36.2668,36.2828,36.1869,36.1949,271319.0
2017-11-27 09:35:00,45.29,45.31,45.27,45.28,142690.0,36.1949,36.2109,36.1789,36.1869,142690.0
2017-11-27 09:40:00,45.28,45.29,45.26,45.28,151577.0,36.1869,36.1949,36.1709,36.1869,151577.0
2017-11-27 09:45:00,45.28,45.3,45.27,45.29,96905.0,36.1869,36.2029,36.1789,36.1949,96905.0
2017-11-27 09:50:00,45.3,45.3,45.29,45.3,47329.0,36.2029,36.2029,36.1949,36.2029,47329.0
2017-11-27 09:55:00,45.3,45.3,45.26,45.28,121799.0,36.2029,36.2029,36.1709,36.1869,121799.0
2017-11-27 10:00:00,45.27,45.29,45.25,45.27,110644.0,36.1789,36.1949,36.1629,36.1789,110644.0
2017-11-27 10:05:00,45.27,45.28,45.25,45.28,317807.0,36.1789,36.1869,36.1629,36.1869,317807.0
2017-11-27 10:10:00,45.27,45.29,45.27,45.28,97503.0,36.1789,36.1949,36.1789,36.1869,97503.0
2017-11-27 10:15:00,45.29,45.31,45.28,45.3,174214.0,36.1949,36.2109,36.1869,36.2029,174214.0
2017-11-27 10:20:00,45.31,45.31,45.28,45.3,164475.0,36.2109,36.2109,36.1869,36.2029,164475.0
2017-11-27 10:25:00,45.29,45.29,45.27,45.28,60735.0,36.1949,36.1949,36.1789,36.1869,60735.0
2017-11-27 10:30:00,45.28,45.3,45.28,45.29,83211.0,36.1869,36.2029,36.1869,36.1949,83211.0
2017-11-27 10:35:00,45.29,45.29,45.27,45.29,42042.0,36.1949,36.1949,36.1789,36.1949,42042.0
2017-11-27 10:40:00,45.28,45.31,45.28,45.3,71540.0,36.1869,36.2109,36.1869,36.2029,71540.0
2017-11-27 10:45:00,45.31,45.32,45.3,45.3,111121.0,36.2109,36.2189,36.2029,36.2029,111121.0
2017-11-27 10:50:00,45.3,45.32,45.29,45.3,37698.0,36.2029,36.2189,36.1949,36.2029,37698.0
2017-11-27 10:55:00,45.29,45.3,45.28,45.3,52862.0,36.1949,36.2029,36.1869,36.2029,52862.0
2017-11-27 11:00:00,45.3,45.31,45.29,45.3,59480.0,36.2029,36.2109,36.1949,36.2029,59480.0
2017-11-27 11:05:00,45.29,45.31,45.29,45.3,92982.0,36.1949,36.2109,36.1949,36.2029,92982.0
2017-11-27 11:10:00,45.3,45.31,45.27,45.27,63783.0,36.2029,36.2109,36.1789,36.1789,63783.0
2017-11-27 11:15:00,45.28,45.28,45.23,45.23,43156.0,36.1869,36.1869,36.1469,36.1469,43156.0
2017-11-27 11:20:00,45.23,45.24,45.21,45.22,70494.0,36.1469,36.1549,36.131,36.139,70494.0
2017-11-27 11:25:00,45.22,45.22,45.17,45.17,146428.0,36.139,36.139,36.099,36.099,146428.0
2017-11-27 11:30:00,45.18,45.2,45.17,45.19,56519.0,36.107,36.123,36.099,36.115,56519.0
2017-11-27 11:35:00,45.19,45.19,45.13,45.14,59583.0,36.115,36.115,36.067,36.075,59583.0
2017-11-27 11:40:00,45.15,45.16,45.14,45.15,71973.0,36.083,36.091,36.075,36.083,71973.0
2017-11-27 11:45:00,45.15,45.16,45.14,45.16,52543.0,36.083,36.091,36.075,36.091,52543.0
2017-11-27 11:50:00,45.16,45.17,45.16,45.16,36551.0,36.091,36.099,36.091,36.091,36551.0
2017-11-27 11:55:00,45.16,45.17,45.14,45.14,135591.0,36.091,36.099,36.075,36.075,135591.0
2017-11-27 12:00:00,45.14,45.15,45.12,45.14,92855.0,36.075,36.083,36.059,36.075,92855.0
2017-11-27 12:05:00,45.14,45.17,45.13,45.15,130459.0,36.075,36.099,36.067,36.083,130459.0
2017-11-27 12:10:00,45.14,45.16,45.14,45.15,64178.0,36.075,36.091,36.075,36.083,64178.0
2017-11-27 12:15:00,45.15,45.15,45.13,45.14,62897.0,36.083,36.083,36.067,36.075,62897.0
2017-11-27 12:20:00,45.14,45.16,45.14,45.15,67708.0,36.075,36.091,36.075,36.083,67708.0
2017-11-27 12:25:00,45.16,45.17,45.14,45.16,232976.0,36.091,36.099,36.075,36.091,232976.0
2017-11-27 12:30:00,45.16,45.16,45.13,45.15,34197.0,36.091,36.091,36.067,36.083,34197.0
2017-11-27 12:35:00,45.14,45.15,45.11,45.11,72632.0,36.075,36.083,36.051,36.051,72632.0
2017-11-27 12:40:00,45.12,45.12,45.1,45.1,126979.0,36.059,36.059,36.043,36.043,126979.0
2017-11-27 12:45:00,45.09,45.12,45.09,45.12,152645.0,36.0351,36.059,36.0351,36.059,152645.0
2017-11-27 12:50:00,45.12,45.15,45.11,45.15,57270.0,36.059,36.083,36.051,36.083,57270.0
2017-11-27 12:55:00,45.15,45.15,45.13,45.13,85251.0,36.083,36.083,36.067,36.067,85251.0
2017-11-27 13:00:00,45.14,45.16,45.13,45.16,372475.0,36.075,36.091,36.067,36.091,372475.0
2017-11-27 13:05:00,45.16,45.17,45.15,45.16,100447.0,36.091,36.099,36.083,36.091,100447.0
2017-11-27 13:10:00,45.16,45.18,45.16,45.18,102190.0,36.091,36.107,36.091,36.107,102190.0
2017-11-27 13:15:00,45.18,45.19,45.17,45.19,123838.0,36.107,36.115,36.099,36.115,123838.0
2017-11-27 13:20:00,45.18,45.2,45.18,45.2,50710.0,36.107,36.123,36.107,36.123,50710.0
2017-11-27 13:25:00,45.2,45.2,45.19,45.2,72694.0,36.123,36.123,36.115,36.123,72694.0
2017-11-27 13:30:00,45.2,45.2,45.18,45.18,160536.0,36.123,36.123,36.107,36.107,160536.0
2017-11-27 13:35:00,45.19,45.19,45.17,45.19,149524.0,36.115,36.115,36.099,36.115,149524.0
2017-11-27 13:40:00,45.19,45.19,45.17,45.18,55746.0,36.115,36.115,36.099,36.107,55746.0
2017-11-27 13:45:00,45.18,45.18,45.16,45.16,71756.0,36.107,36.107,36.091,36.091,71756.0
2017-11-27 13:50:00,45.16,45.17,45.16,45.16,37000.0,36.091,36.099,36.091,36.091,37000.0
2017-11-27 13:55:00,45.16,45.18,45.16,45.17,109695.0,36.091,36.107,36.091,36.099,109695.0
2017-11-27 14:00:00,45.18,45.19,45.17,45.18,104195.0,36.107,36.115,36.099,36.107,104195.0
2017-11-27 14:05:00,45.18,45.19,45.17,45.18,55471.0,36.107,36.115,36.099,36.107,55471.0
2017-11-27 14:10:00,45.19,45.19,45.17,45.17,81870.0,36.115,36.115,36.099,36.099,81870.0
2017-11-27 14:15:00,45.18,45.18,45.17,45.17,33114.0,36.107,36.107,36.099,36.099,33114.0
2017-11-27 14:20:00,45.17,45.18,45.15,45.15,124374.0,36.099,36.107,36.083,36.083,124374.0
2017-11-27 14:25:00,45.15,45.16,45.14,45.16,231940.0,36.083,36.091,36.075,36.091,231940.0
2017-11-27 14:30:00,45.15,45.16,45.14,45.15,94069.0,36.083,36.091,36.075,36.083,94069.0
2017-11-27 14:35:00,45.15,45.15,45.13,45.13,228991.0,36.083,36.083,36.067,36.067,228991.0
2017-11-27 14:40:00,45.14,45.15,45.13,45.14,75122.0,36.075,36.083,36.067,36.075,75122.0
2017-11-27 14:45:00,45.15,45.15,45.13,45.14,176800.0,36.083,36.083,36.067,36.075,176800.0
2017-11-27 14:50:00,45.14,45.14,45.12,45.13,131573.0,36.075,36.075,36.059,36.067,131573.0
2017-11-27 14:55:00,45.13,45.14,45.12,45.14,67259.0,36.067,36.075,36.059,36.075,67259.0
2017-11-27 15:00:00,45.14,45.15,45.13,45.15,120556.0,36.075,36.083,36.067,36.083,120556.0
2017-11-27 15:05:00,45.15,45.15,45.12,45.14,165421.0,36.083,36.083,36.059,36.075,165421.0
2017-11-27 15:10:00,45.14,45.14,45.13,45.14,62558.0,36.075,36.075,36.067,36.075,62558.0
2017-11-27 15:15:00,45.14,45.14,45.12,45.13,44953.0,36.075,36.075,36.059,36.067,44953.0
2017-11-27 15:20:00,45.13,45.13,45.11,45.11,175070.0,36.067,36.067,36.051,36.051,175070.0
2017-11-27 15:25:00,45.11,45.12,45.11,45.12,73678.0,36.051,36.059,36.051,36.059,73678.0
2017-11-27 15:30:00,45.12,45.13,45.11,45.11,127041.0,36.059,36.067,36.051,36.051,127041.0
2017-11-27 15:35:00,45.11,45.12,45.11,45.11,59164.0,36.051,36.059,36.051,36.051,59164.0
2017-11-27 15:40:00,45.12,45.12,45.1,45.11,102184.0,36.059,36.059,36.043,36.051,102184.0
2017-11-27 15:45:00,45.11,45.13,45.1,45.13,248971.0,36.051,36.067,36.043,36.067,248971.0
2017-11-27 15:50:00,45.13,45.13,45.1,45.11,220625.0,36.067,36.067,36.043,36.051,220625.0
2017-11-27 15:55:00,45.11,45.13,45.1,45.11,579748.0,36.051,36.067,36.043,36.051,579748.0
2017-11-28 09:30:00,45.39,45.4,45.32,45.35,191320.0,36.2748,36.2828,36.2189,36.2428,191320.0
2017-11-28 09:35:00,45.35,45.35,45.31,45.33,92431.0,36.2428,36.2428,36.2109,36.2269,92431.0
2017-11-28 09:40:00,45.32,45.33,45.28,45.31,268080.0,36.2189,36.2269,36.1869,36.2109,268080.0
2017-11-28 09:45:00,45.31,45.32,45.28,45.3,270624.0,36.2109,36.2189,36.1869,36.2029,270624.0
2017-11-28 09:50:00,45.3,45.31,45.28,45.29,118222.0,36.2029,36.2109,36.1869,36.1949,118222.0
2017-11-28 09:55:00,45.28,45.29,45.25,45.25,142584.0,36.1869,36.1949,36.1629,36.1629,142584.0
2017-11-28 10:00:00,45.25,45.27,45.24,45.25,152935.0,36.1629,36.1789,36.1549,36.1629,152935.0
2017-11-28 10:05:00,45.25,45.25,45.23,45.25,262375.0,36.1629,36.1629,36.1469,36.1629,262375.0
2017-11-28 10:10:00,45.25,45.27,45.24,45.27,134965.0,36.1629,36.1789,36.1549,36.1789,134965.0
2017-11-28 10:15:00,45.27,45.27,45.25,45.26,43668.0,36.1789,36.1789,36.1629,36.1709,43668.0
2017-11-28 10:20:00,45.26,45.29,45.25,45.29,102963.0,36.1709,36.1949,36.1629,36.1949,102963.0
2017-11-28 10:25:00,45.29,45.31,45.28,45.3,269128.0,36.1949,36.2109,36.1869,36.2029,269128.0
2017-11-28 10:30:00,45.3,45.32,45.29,45.3,83493.0,36.2029,36.2189,36.1949,36.2029,83493.0
2017-11-28 10:35:00,45.3,45.32,45.29,45.3,91037.0,36.2029,36.2189,36.1949,36.2029,91037.0
2017-11-28 10:40:00,45.3,45.33,45.3,45.32,276040.0,36.2029,36.2269,36.2029,36.2189,276040.0
2017-11-28 10:45:00,45.32,45.34,45.31,45.34,105252.0,36.2189,36.2349,36.2109,36.2349,105252.0
2017-11-28 10:50:00,45.34,45.34,45.33,45.33,76376.0,36.2349,36.2349,36.2269,36.2269,76376.0
2017-11-28 10:55:00,45.33,45.34,45.29,45.3,156777.0,36.2269,36.2349,36.1949,36.2029,156777.0
2017-11-28 11:00:00,45.3,45.31,45.29,45.31,113396.0,36.2029,36.2109,36.1949,36.2109,113396.0
2017-11-28 11:05:00,45.31,45.31,45.3,45.31,38392.0,36.2109,36.2109,36.2029,36.2109,38392.0
2017-11-28 11:10:00,45.31,45.31,45.3,45.31,26476.0,36.2109,36.2109,36.2029,36.2109,26476.0
2017-11-28 11:15:00,45.31,45.32,45.3,45.32,600114.0,36.2109,36.2189,36.2029,36.2189,600114.0
2017-11-28 11:20:00,45.32,45.33,45.31,45.33,66922.0,36.2189,36.2269,36.2109,36.2269,66922.0
2017-11-28 11:25:00,45.33,45.37,45.32,45.37,126913.0,36.2269,36.2588,36.2189,36.2588,126913.0
2017-11-28 11:30:00,45.36,45.39,45.36,45.39,127612.0,36.2508,36.2748,36.2508,36.2748,127612.0
2017-11-28 11:35:00,45.39,45.41,45.38,45.4,160469.0,36.2748,36.2908,36.2668,36.2828,160469.0
2017-11-28 11:40:00,45.4,45.43,45.4,45.43,84841.0,36.2828,36.3068,36.2828,36.3068,84841.0
2017-11-28 11:45:00,45.43,45.43,45.4,45.42,68605.0,36.3068,36.3068,36.2828,36.2988,68605.0
2017-11-28 11:50:00,45.42,45.42,45.4,45.41,34830.0,36.2988,36.2988,36.2828,36.2908,34830.0
2017-11-28 11:55:00,45.41,45.41,45.4,45.41,66889.0,36.2908,36.2908,36.2828,36.2908,66889.0
2017-11-28 12:00:00,45.41,45.43,45.4,45.42,131969.0,36.2908,36.3068,36.2828,36.2988,131969.0
2017-11-28 12:05:00,45.43,45.44,45.41,45.44,70632.0,36.3068,36.3148,36.2908,36.3148,70632.0
2017-11-28 12:10:00,45.44,45.46,45.43,45.46,30202.0,36.3148,36.3308,36.3068,36.3308,30202.0
2017-11-28 12:15:00,45.46,45.47,45.45,45.47,35833.0,36.3308,36.3387,36.3228,36.3387,35833.0
2017-11-28 12:20:00,45.47,45.47,45.45,45.47,36586.0,36.3387,36.3387,36.3228,36.3387,36586.0
2017-11-28 12:25:00,45.47,45.51,45.47,45.51,74387.0,36.3387,36.3707,36.3387,36.3707,74387.0
2017-11-28 12:30:00,45.5,45.52,45.5,45.5,29450.0,36.3627,36.3787,36.3627,36.3627,29450.0
2017-11-28 12:35:00,45.5,45.51,45.49,45.5,45768.0,36.3627,36.3707,36.3547,36.3627,45768.0
2017-11-28 12:40:00,45.5,45.5,45.48,45.49,60086.0,36.3627,36.3627,36.3467,36.3547,60086.0
2017-11-28 12:45:00,45.49,45.49,45.48,45.48,54723.0,36.3547,36.3547,36.3467,36.3467,54723.0
2017-11-28 12:50:00,45.49,45.49,45.47,45.49,50865.0,36.3547,36.3547,36.3387,36.3547,50865.0
2017-11-28 12:55:00,45.48,45.52,45.48,45.52,69401.0,36.3467,36.3787,36.3467,36.3787,69401.0
2017-11-28 13:00:00,45.52,45.54,45.51,45.52,79186.0,36.3787,36.3947,36.3707,36.3787,79186.0
2017-11-28 13:05:00,45.53,45.54,45.51,45.52,77441.0,36.3867,36.3947,36.3707,36.3787,77441.0
2017-11-28 13:10:00,45.53,45.53,45.5,45.51,41384.0,36.3867,36.3867,36.3627,36.3707,41384.0
2017-11-28 13:15:00,45.51,45.51,45.48,45.48,103433.0,36.3707,36.3707,36.3467,36.3467,103433.0
2017-11-28 13:20:00,45.48,45.5,45.43,45.44,306790.0,36.3467,36.3627,36.3068,36.3148,306790.0
2017-11-28 13:25:00,45.44,45.46,45.42,45.46,199609.0,36.3148,36.3308,36.2988,36.3308,199609.0
2017-11-28 13:30:00,45.46,45.46,45.43,45.45,63140.0,36.3308,36.3308,36.3068,36.3228,63140.0
2017-11-28 13:35:00,45.45,45.46,45.45,45.46,103472.0,36.3228,36.3308,36.3228,36.3308,103472.0
2017-11-28 13:40:00,45.45,45.46,45.43,45.44,49496.0,36.3228,36.3308,36.3068,36.3148,49496.0
2017-11-28 13:45:00,45.44,45.45,45.43,45.44,36272.0,36.3148,36.3228,36.3068,36.3148,36272.0
2017-11-28 13:50:00,45.44,45.45,45.36,45.37,154565.0,36.3148,36.3228,36.2508,36.2588,154565.0
2017-11-28 13:55:00,45.37,45.38,45.34,45.35,88349.0,36.2588,36.2668,36.2349,36.2428,88349.0
2017-11-28 14:00:00,45.36,45.36,45.3,45.33,85178.0,36.2508,36.2508,36.2029,36.2269,85178.0
2017-11-28 14:05:00,45.32,45.35,45.32,45.34,95427.0,36.2189,36.2428,36.2189,36.2349,95427.0
2017-11-28 14:10:00,45.35,45.35,45.32,45.34,36482.0,36.2428,36.2428,36.2189,36.2349,36482.0
2017-11-28 14:15:00,45.34,45.36,45.33,45.36,30677.0,36.2349,36.2508,36.2269,36.2508,30677.0
2017-11-28 14:20:00,45.36,45.37,45.35,45.37,16908.0,36.2508,36.2588,36.2428,36.2588,16908.0
2017-11-28 14:25:00,45.37,45.39,45.36,45.39,50850.0,36.2588,36.2748,36.2508,36.2748,50850.0
2017-11-28 14:30:00,45.39,45.41,45.38,45.4,54585.0,36.2748,36.2908,36.2668,36.2828,54585.0
2017-11-28 14:35:00,45.4,45.41,45.39,45.4,49416.0,36.2828,36.2908,36.2748,36.2828,49416.0
2017-11-28 14:40:00,45.4,45.42,45.39,45.41,143513.0,36.2828,36.2988,36.2748,36.2908,143513.0
2017-11-28 14:45:00,45.41,45.42,45.38,45.39,86076.0,36.2908,36.2988,36.2668,36.2748,86076.0
2017-11-28 14:50:00,45.38,45.42,45.38,45.42,75569.0,36.2668,36.2988,36.2668,36.2988,75569.0
2017-11-28 14:55:00,45.41,45.41,45.38,45.41,74722.0,36.2908,36.2908,36.2668,36.2908,74722.0
2017-11-28 15:00:00,45.41,45.42,45.39,45.41,108469.0,36.2908,36.2988,36.2748,36.2908,108469.0
2017-11-28 15:05:00,45.41,45.43,45.4,45.43,110070.0,36.2908,36.3068,36.2828,36.3068,110070.0
2017-11-28 15:10:00,45.43,45.45,45.42,45.45,119192.0,36.3068,36.3228,36.2988,36.3228,119192.0
2017-11-28 15:15:00,45.45,45.46,45.44,45.46,77912.0,36.3228,36.3308,36.3148,36.3308,77912.0
2017-11-28 15:20:00,45.46,45.47,45.45,45.47,113584.0,36.3308,36.3387,36.3228,36.3387,113584.0
2017-11-28 15:25:00,45.47,45.47,45.43,45.44,170313.0,36.3387,36.3387,36.3068,36.3148,170313.0
2017-11-28 15:30:00,45.44,45.44,45.42,45.43,325757.0,36.3148,36.3148,36.2988,36.3068,325757.0
2017-11-28 15:35:00,45.42,45.43,45.39,45.39,142253.0,36.2988,36.3068,36.2748,36.2748,142253.0
2017-11-28 15:40:00,45.39,45.42,45.38,45.42,216888.0,36.2748,36.2988,36.2668,36.2988,216888.0
2017-11-28 15:45:00,45.42,45.42,45.38,45.38,365640.0,36.2988,36.2988,36.2668,36.2668,365640.0
2017-11-28 15:50:00,45.39,45.43,45.38,45.41,355245.0,36.2748,36.3068,36.2668,36.2908,355245.0
2017-11-28 15:55:00,45.41,45.41,45.38,45.4,1286403.0,36.2908,36.2908,36.2668,36.2828,1286403.0
2017-11-29 09:30:00,45.19,45.24,45.07,45.08,598929.0,36.115,36.1549,36.0191,36.0271,598929.0
2017-11-29 09:35:00,45.07,45.08,45.04,45.06,282257.0,36.0191,36.0271,35.9951,36.0111,282257.0
2017-11-29 09:40:00,45.07,45.1,45.05,45.07,162216.0,36.0191,36.043,36.0031,36.0191,162216.0
2017-11-29 09:45:00,45.08,45.08,45.0,45.0,140412.0,36.0271,36.0271,35.9631,35.9631,140412.0
2017-11-29 09:50:00,45.01,45.01,44.97,44.98,239622.0,35.9711,35.9711,35.9392,35.9471,239622.0
2017-11-29 09:55:00,44.98,45.04,44.97,45.01,202955.0,35.9471,35.9951,35.9392,35.9711,202955.0
2017-11-29 10:00:00,45.01,45.01,44.96,44.96,378365.0,35.9711,35.9711,35.9312,35.9312,378365.0
2017-11-29 10:05:00,44.96,45.0,44.96,44.99,245516.0,35.9312,35.9631,35.9312,35.9551,245516.0
2017-11-29 10:10:00,44.99,45.01,44.98,44.99,298140.0,35.9551,35.9711,35.9471,35.9551,298140.0
2017-11-29 10:15:00,44.99,44.99,44.91,44.91,222521.0,35.9551,35.9551,35.8912,35.8912,222521.0
2017-11-29 10:20:00,44.91,44.94,44.87,44.91,223502.0,35.8912,35.9152,35.8592,35.8912,223502.0
2017-11-29 10:25:00,44.9,44.92,44.88,44.91,187640.0,35.8832,35.8992,35.8672,35.8912,187640.0
2017-11-29 10:30:00,44.91,44.92,44.88,44.91,208164.0,35.8912,35.8992,35.8672,35.8912,208164.0
2017-11-29 10:35:00,44.91,44.98,44.9,44.98,119993.0,35.8912,35.9471,35.8832,35.9471,119993.0
2017-11-29 10:40:00,44.98,45.0,44.96,44.96,104472.0,35.9471,35.9631,35.9312,35.9312,104472.0
2017-11-29 10:45:00,44.97,44.98,44.91,44.94,123891.0,35.9392,35.9471,35.8912,35.9152,123891.0
2017-11-29 10:50:00,44.94,44.94,44.87,44.87,154557.0,35.9152,35.9152,35.8592,35.8592,154557.0
2017-11-29 10:55:00,44.88,44.91,44.87,44.9,117027.0,35.8672,35.8912,35.8592,35.8832,117027.0
2017-11-29 11:00:00,44.89,44.9,44.87,44.88,147151.0,35.8752,35.8832,35.8592,35.8672,147151.0
2017-11-29 11:05:00,44.87,44.89,44.83,44.84,178273.0,35.8592,35.8752,35.8273,35.8353,178273.0
2017-11-29 11:10:00,44.84,44.87,44.82,44.86,94908.0,35.8353,35.8592,35.8193,35.8512,94908.0
2017-11-29 11:15:00,44.85,44.86,44.8,44.82,387949.0,35.8433,35.8512,35.8033,35.8193,387949.0
2017-11-29 11:20:00,44.82,44.82,44.77,44.77,344648.0,35.8193,35.8193,35.7793,35.7793,344648.0
2017-11-29 11:25:00,44.78,44.84,44.76,44.84,132459.0,35.7873,35.8353,35.7713,35.8353,132459.0
2017-11-29 11:30:00,44.84,44.85,44.81,44.83,154126.0,35.8353,35.8433,35.8113,35.8273,154126.0
2017-11-29 11:35:00,44.84,44.86,44.83,44.84,129840.0,35.8353,35.8512,35.8273,35.8353,129840.0
2017-11-29 11:40:00,44.83,44.85,44.77,44.79,107989.0,35.8273,35.8433,35.7793,35.7953,107989.0
2017-11-29 11:45:00,44.79,44.8,44.77,44.79,270543.0,35.7953,35.8033,35.7793,35.7953,270543.0
2017-11-29 11:50:00,44.79,44.8,44.77,44.78,87679.0,35.7953,35.8033,35.7793,35.7873,87679.0
2017-11-29 11:55:00,44.77,44.77,44.72,44.73,237023.0,35.7793,35.7793,35.7394,35.7474,237023.0
2017-11-29 12:00:00,44.72,44.76,44.7,44.71,330511.0,35.7394,35.7713,35.7234,35.7314,330511.0
2017-11-29 12:05:00,44.71,44.74,44.7,44.73,322993.0,35.7314,35.7553,35.7234,35.7474,322993.0
2017-11-29 12:10:00,44.73,44.76,44.73,44.75,275793.0,35.7474,35.7713,35.7474,35.7633,275793.0
2017-11-29 12:15:00,44.75,44.8,44.74,44.79,200532.0,35.7633,35.8033,35.7553,35.7953,200532.0
2017-11-29 12:20:00,44.79,44.83,44.79,44.83,111241.0,35.7953,35.8273,35.7953,35.8273,111241.0
2017-11-29 12:25:00,44.83,44.85,44.81,44.82,142516.0,35.8273,35.8433,35.8113,35.8193,142516.0
2017-11-29 12:30:00,44.83,44.83,44.79,44.79,92196.0,35.8273,35.8273,35.7953,35.7953,92196.0
2017-11-29 12:35:00,44.79,44.84,44.79,44.83,93108.0,35.7953,35.8353,35.7953,35.8273,93108.0
2017-11-29 12:40:00,44.84,44.88,44.83,44.87,83578.0,35.8353,35.8672,35.8273,35.8592,83578.0
2017-11-29 12:45:00,44.87,44.88,44.85,44.88,58094.0,35.8592,35.8672,35.8433,35.8672,58094.0
2017-11-29 12:50:00,44.87,44.88,44.85,44.86,164849.0,35.8592,35.8672,35.8433,35.8512,164849.0
2017-11-29 12:55:00,44.86,44.86,44.8,44.8,73229.0,35.8512,35.8512,35.8033,35.8033,73229.0
2017-11-29 13:00:00,44.8,44.87,44.8,44.86,1984932.0,35.8033,35.8592,35.8033,35.8512,1984932.0
2017-11-29 13:05:00,44.85,44.86,44.83,44.84,105553.0,35.8433,35.8512,35.8273,35.8353,105553.0
2017-11-29 13:10:00,44.84,44.88,44.84,44.86,89240.0,35.8353,35.8672,35.8353,35.8512,89240.0
2017-11-29 13:15:00,44.86,44.88,44.86,44.88,148125.0,35.8512,35.8672,35.8512,35.8672,148125.0
2017-11-29 13:20:00,44.88,44.89,44.86,44.86,111769.0,35.8672,35.8752,35.8512,35.8512,111769.0
2017-11-29 13:25:00,44.87,44.87,44.86,44.87,38391.0,35.8592,35.8592,35.8512,35.8592,38391.0
2017-11-29 13:30:00,44.87,44.88,44.86,44.86,70118.0,35.8592,35.8672,35.8512,35.8512,70118.0
2017-11-29 13:35:00,44.86,44.88,44.85,44.87,59414.0,35.8512,35.8672,35.8433,35.8592,59414.0
2017-11-29 13:40:00,44.88,44.88,44.84,44.86,46544.0,35.8672,35.8672,35.8353,35.8512,46544.0
2017-11-29 13:45:00,44.86,44.87,44.84,44.85,43820.0,35.8512,35.8592,35.8353,35.8433,43820.0
2017-11-29 13:50:00,44.85,44.86,44.82,44.84,349272.0,35.8433,35.8512,35.8193,35.8353,349272.0
2017-11-29 13:55:00,44.84,44.85,44.82,44.83,218688.0,35.8353,35.8433,35.8193,35.8273,218688.0
2017-11-29 14:00:00,44.84,44.88,44.83,44.87,388962.0,35.8353,35.8672,35.8273,35.8592,388962.0
2017-11-29 14:05:00,44.87,44.89,44.86,44.87,150572.0,35.8592,35.8752,35.8512,35.8592,150572.0
2017-11-29 14:10:00,44.88,44.89,44.87,44.88,82291.0,35.8672,35.8752,35.8592,35.8672,82291.0
2017-11-29 14:15:00,44.88,44.89,44.87,44.88,139721.0,35.8672,35.8752,35.8592,35.8672,139721.0
2017-11-29 14:20:00,44.88,44.89,44.87,44.89,66225.0,35.8672,35.8752,35.8592,35.8752,66225.0
2017-11-29 14:25:00,44.88,44.89,44.84,44.85,125216.0,35.8672,35.8752,35.8353,35.8433,125216.0
2017-11-29 14:30:00,44.84,44.86,44.82,44.83,184435.0,35.8353,35.8512,35.8193,35.8273,184435.0
2017-11-29 14:35:00,44.83,44.84,44.81,44.82,138705.0,35.8273,35.8353,35.8113,35.8193,138705.0
2017-11-29 14:40:00,44.82,44.84,44.8,44.8,70944.0,35.8193,35.8353,35.8033,35.8033,70944.0
2017-11-29 14:45:00,44.8,44.81,44.79,44.81,150146.0,35.8033,35.8113,35.7953,35.8113,150146.0
2017-11-29 14:50:00,44.8,44.82,44.8,44.82,105620.0,35.8033,35.8193,35.8033,35.8193,105620.0
2017-11-29 14:55:00,44.81,44.83,44.81,44.81,220716.0,35.8113,35.8273,35.8113,35.8113,220716.0
2017-11-29 15:00:00,44.81,44.83,44.8,44.83,114293.0,35.8113,35.8273,35.8033,35.8273,114293.0
2017-11-29 15:05:00,44.82,44.83,44.8,44.8,130808.0,35.8193,35.8273,35.8033,35.8033,130808.0
2017-11-29 15:10:00,44.8,44.82,44.79,44.79,150485.0,35.8033,35.8193,35.7953,35.7953,150485.0
2017-11-29 15:15:00,44.79,44.8,44.77,44.79,205424.0,35.7953,35.8033,35.7793,35.7953,205424.0
2017-11-29 15:20:00,44.79,44.81,44.78,44.8,141066.0,35.7953,35.8113,35.7873,35.8033,141066.0
2017-11-29 15:25:00,44.8,44.81,44.8,44.8,66365.0,35.8033,35.8113,35.8033,35.8033,66365.0
2017-11-29 15:30:00,44.8,44.84,44.79,44.84,162191.0,35.8033,35.8353,35.7953,35.8353,162191.0
2017-11-29 15:35:00,44.83,44.84,44.81,44.82,215017.0,35.8273,35.8353,35.8113,35.8193,215017.0
2017-11-29 15:40:00,44.82,44.82,44.79,44.8,416975.0,35.8193,35.8193,35.7953,35.8033,416975.0
2017-11-29 15:45:00,44.8,44.82,44.79,44.8,385614.0,35.8033,35.8193,35.7953,35.8033,385614.0
2017-11-29 15:50:00,44.81,44.82,44.79,44.8,433137.0,35.8113,35.8193,35.7953,35.8033,433137.0
2017-11-29 15:55:00,44.8,44.8,44.76,44.77,1004249.0,35.8033,35.8033,35.7713,35.7793,1004249.0
2017-11-30 09:30:00,44.66,44.7,44.65,44.66,352273.0,35.6914,35.7234,35.6834,35.6914,352273.0
2017-11-30 09:35:00,44.66,44.67,44.58,44.61,652998.0,35.6914,35.6994,35.6275,35.6515,652998.0
2017-11-30 09:40:00,44.61,44.64,44.59,44.63,380810.0,35.6515,35.6754,35.6355,35.6674,380810.0
2017-11-30 09:45:00,44.63,44.63,44.58,44.6,197630.0,35.6674,35.6674,35.6275,35.6435,197630.0
2017-11-30 09:50:00,44.59,44.6,44.56,44.57,203384.0,35.6355,35.6435,35.6115,35.6195,203384.0
2017-11-30 09:55:00,44.57,44.59,44.56,44.58,198728.0,35.6195,35.6355,35.6115,35.6275,198728.0
2017-11-30 10:00:00,44.59,44.6,44.56,44.59,149784.0,35.6355,35.6435,35.6115,35.6355,149784.0
2017-11-30 10:05:00,44.59,44.63,44.59,44.63,314892.0,35.6355,35.6674,35.6355,35.6674,314892.0
2017-11-30 10:10:00,44.63,44.67,44.62,44.63,330977.0,35.6674,35.6994,35.6594,35.6674,330977.0
2017-11-30 10:15:00,44.64,44.64,44.59,44.62,122383.0,35.6754,35.6754,35.6355,35.6594,122383.0
2017-11-30 10:20:00,44.62,44.63,44.57,44.58,99446.0,35.6594,35.6674,35.6195,35.6275,99446.0
2017-11-30 10:25:00,44.58,44.6,44.56,44.58,163591.0,35.6275,35.6435,35.6115,35.6275,163591.0
2017-11-30 10:30:00,44.58,44.61,44.56,44.61,488012.0,35.6275,35.6515,35.6115,35.6515,488012.0
2017-11-30 10:35:00,44.61,44.61,44.56,44.58,306008.0,35.6515,35.6515,35.6115,35.6275,306008.0
2017-11-30 10:40:00,44.58,44.63,44.57,44.63,161912.0,35.6275,35.6674,35.6195,35.6674,161912.0
2017-11-30 10:45:00,44.63,44.63,44.6,44.62,87539.0,35.6674,35.6674,35.6435,35.6594,87539.0
2017-11-30 10:50:00,44.62,44.62,44.58,44.59,162807.0,35.6594,35.6594,35.6275,35.6355,162807.0
2017-11-30 10:55:00,44.59,44.61,44.58,44.59,167673.0,35.6355,35.6515,35.6275,35.6355,167673.0
2017-11-30 11:00:00,44.58,44.65,44.56,44.62,308367.0,35.6275,35.6834,35.6115,35.6594,308367.0
2017-11-30 11:05:00,44.62,44.62,44.59,44.59,148634.0,35.6594,35.6594,35.6355,35.6355,148634.0
2017-11-30 11:10:00,44.59,44.62,44.59,44.6,156008.0,35.6355,35.6594,35.6355,35.6435,156008.0
2017-11-30 11:15:00,44.59,44.62,44.59,44.61,166161.0,35.6355,35.6594,35.6355,35.6515,166161.0
2017-11-30 11:20:00,44.61,44.61,44.59,44.61,187374.0,35.6515,35.6515,35.6355,35.6515,187374.0
2017-11-30 11:25:00,44.61,44.61,44.55,44.55,210972.0,35.6515,35.6515,35.6035,35.6035,210972.0
2017-11-30 11:30:00,44.55,44.58,44.55,44.57,476425.0,35.6035,35.6275,35.6035,35.6195,476425.0
2017-11-30 11:35:00,44.57,44.59,44.56,44.57,223787.0,35.6195,35.6355,35.6115,35.6195,223787.0
2017-11-30 11:40:00,44.58,44.58,44.55,44.57,335435.0,35.6275,35.6275,35.6035,35.6195,335435.0
2017-11-30 11:45:00,44.56,44.58,44.56,44.57,169655.0,35.6115,35.6275,35.6115,35.6195,169655.0
2017-11-30 11:50:00,44.57,44.58,44.55,44.56,245147.0,35.6195,35.6275,35.6035,35.6115,245147.0
2017-11-30 11:55:00,44.56,44.56,44.55,44.55,258354.0,35.6115,35.6115,35.6035,35.6035,258354.0
2017-11-30 12:00:00,44.56,44.58,44.55,44.57,295269.0,35.6115,35.6275,35.6035,35.6195,295269.0
2017-11-30 12:05:00,44.58,44.58,44.56,44.58,283452.0,35.6275,35.6275,35.6115,35.6275,283452.0
2017-11-30 12:10:00,44.58,44.6,44.56,44.58,137223.0,35.6275,35.6435,35.6115,35.6275,137223.0
2017-11-30 12:15:00,44.57,44.58,44.55,44.55,88119.0,35.6195,35.6275,35.6035,35.6035,88119.0
2017-11-30 12:20:00,44.55,44.57,44.55,44.57,113531.0,35.6035,35.6195,35.6035,35.6195,113531.0
2017-11-30 12:25:00,44.56,44.57,44.54,44.56,90942.0,35.6115,35.6195,35.5955,35.6115,90942.0
2017-11-30 12:30:00,44.55,44.55,44.5,44.51,97523.0,35.6035,35.6035,35.5635,35.5715,97523.0
2017-11-30 12:35:00,44.51,44.53,44.5,44.53,100862.0,35.5715,35.5875,35.5635,35.5875,100862.0
2017-11-30 12:40:00,44.53,44.55,44.52,44.54,70323.0,35.5875,35.6035,35.5795,35.5955,70323.0
2017-11-30 12:45:00,44.54,44.55,44.52,44.54,71261.0,35.5955,35.6035,35.5795,35.5955,71261.0
2017-11-30 12:50:00,44.54,44.54,44.52,44.53,101874.0,35.5955,35.5955,35.5795,35.5875,101874.0
2017-11-30 12:55:00,44.53,44.56,44.51,44.55,463322.0,35.5875,35.6115,35.5715,35.6035,463322.0
2017-11-30 13:00:00,44.55,44.57,44.54,44.56,167938.0,35.6035,35.6195,35.5955,35.6115,167938.0
2017-11-30 13:05:00,44.57,44.57,44.54,44.55,95569.0,35.6195,35.6195,35.5955,35.6035,95569.0
2017-11-30 13:10:00,44.55,44.57,44.55,44.57,114353.0,35.6035,35.6195,35.6035,35.6195,114353.0
2017-11-30 13:15:00,44.57,44.57,44.5,44.52,66652.0,35.6195,35.6195,35.5635,35.5795,66652.0
2017-11-30 13:20:00,44.52,44.55,44.51,44.53,78962.0,35.5795,35.6035,35.5715,35.5875,78962.0
2017-11-30 13:25:00,44.52,44.54,44.51,44.53,71930.0,35.5795,35.5955,35.5715,35.5875,71930.0
2017-11-30 13:30:00,44.53,44.53,44.5,44.51,58887.0,35.5875,35.5875,35.5635,35.5715,58887.0
2017-11-30 13:35:00,44.51,44.52,44.48,44.48,104458.0,35.5715,35.5795,35.5476,35.5476,104458.0
2017-11-30 13:40:00,44.48,44.49,44.46,44.47,82394.0,35.5476,35.5555,35.5316,35.5396,82394.0
2017-11-30 13:45:00,44.46,44.49,44.46,44.48,58206.0,35.5316,35.5555,35.5316,35.5476,58206.0
2017-11-30 13:50:00,44.48,44.5,44.45,44.45,87245.0,35.5476,35.5635,35.5236,35.5236,87245.0
2017-11-30 13:55:00,44.45,44.49,44.44,44.49,110505.0,35.5236,35.5555,35.5156,35.5555,110505.0
2017-11-30 14:00:00,44.49,44.49,44.45,44.46,100171.0,35.5555,35.5555,35.5236,35.5316,100171.0
2017-11-30 14:05:00,44.46,44.46,44.43,44.44,63407.0,35.5316,35.5316,35.5076,35.5156,63407.0
2017-11-30 14:10:00,44.44,44.45,44.43,44.45,66962.0,35.5156,35.5236,35.5076,35.5236,66962.0
2017-11-30 14:15:00,44.45,44.45,44.43,44.45,130639.0,35.5236,35.5236,35.5076,35.5236,130639.0
2017-11-30 14:20:00,44.45,44.46,44.44,44.46,76283.0,35.5236,35.5316,35.5156,35.5316,76283.0
2017-11-30 14:25:00,44.46,44.5,44.45,44.49,113008.0,35.5316,35.5635,35.5236,35.5555,113008.0
2017-11-30 14:30:00,44.5,44.51,44.47,44.48,56501.0,35.5635,35.5715,35.5396,35.5476,56501.0
2017-11-30 14:35:00,44.47,44.48,44.44,44.47,88107.0,35.5396,35.5476,35.5156,35.5396,88107.0
2017-11-30 14:40:00,44.46,44.46,44.44,44.46,61751.0,35.5316,35.5316,35.5156,35.5316,61751.0
2017-11-30 14:45:00,44.46,44.46,44.44,44.45,75834.0,35.5316,35.5316,35.5156,35.5236,75834.0
2017-11-30 14:50:00,44.44,44.5,44.44,44.49,193163.0,35.5156,35.5635,35.5156,35.5555,193163.0
2017-11-30 14:55:00,44.5,44.52,44.47,44.51,180528.0,35.5635,35.5795,35.5396,35.5715,180528.0
2017-11-30 15:00:00,44.51,44.51,44.48,44.49,127829.0,35.5715,35.5715,35.5476,35.5555,127829.0
2017-11-30 15:05:00,44.5,44.52,44.48,44.49,145845.0,35.5635,35.5795,35.5476,35.5555,145845.0
2017-11-30 15:10:00,44.49,44.52,44.48,44.52,95027.0,35.5555,35.5795,35.5476,35.5795,95027.0
2017-11-30 15:15:00,44.52,44.54,44.5,44.51,205426.0,35.5795,35.5955,35.5635,35.5715,205426.0
2017-11-30 15:20:00,44.5,44.51,44.49,44.5,110526.0,35.5635,35.5715,35.5555,35.5635,110526.0
2017-11-30 15:25:00,44.5,44.53,44.49,44.52,190549.0,35.5635,35.5875,35.5555,35.5795,190549.0
2017-11-30 15:30:00,44.52,44.52,44.48,44.48,239471.0,35.5795,35.5795,35.5476,35.5476,239471.0
2017-11-30 15:35:00,44.48,44.51,44.45,44.46,169902.0,35.5476,35.5715,35.5236,35.5316,169902.0
2017-11-30 15:40:00,44.46,44.47,44.44,44.45,163328.0,35.5316,35.5396,35.5156,35.5236,163328.0
2017-11-30 15:45:00,44.45,44.47,44.42,44.47,368713.0,35.5236,35.5396,35.4996,35.5396,368713.0
2017-11-30 15:50:00,44.47,44.48,44.42,44.45,525883.0,35.5396,35.5476,35.4996,35.5236,525883.0
2017-11-30 15:55:00,44.44,44.48,44.37,44.47,3748223.0,35.5156,35.5476,35.4596,35.5396,3748223.0
2017-12-01 09:30:00,44.25,44.29,44.15,44.16,410618.0,35.3637,35.3957,35.2838,35.2918,410618.0
2017-12-01 09:35:00,44.16,44.18,44.13,44.16,252332.0,35.2918,35.3078,35.2678,35.2918,252332.0
2017-12-01 09:40:00,44.17,44.19,44.08,44.08,217342.0,35.2998,35.3158,35.2279,35.2279,217342.0
2017-12-01 09:45:00,44.08,44.12,44.07,44.1,178375.0,35.2279,35.2599,35.2199,35.2439,178375.0
2017-12-01 09:50:00,44.11,44.17,44.1,44.12,99669.0,35.2519,35.2998,35.2439,35.2599,99669.0
2017-12-01 09:55:00,44.13,44.17,44.11,44.16,87270.0,35.2678,35.2998,35.2519,35.2918,87270.0
2017-12-01 10:00:00,44.16,44.2,44.14,44.19,137972.0,35.2918,35.3238,35.2758,35.3158,137972.0
2017-12-01 10:05:00,44.19,44.26,44.19,44.24,245087.0,35.3158,35.3717,35.3158,35.3558,245087.0
2017-12-01 10:10:00,44.24,44.25,44.2,44.25,525442.0,35.3558,35.3637,35.3238,35.3637,525442.0
2017-12-01 10:15:00,44.25,44.29,44.23,44.26,277231.0,35.3637,35.3957,35.3478,35.3717,277231.0
2017-12-01 10:20:00,44.26,44.27,44.24,44.25,228296.0,35.3717,35.3797,35.3558,35.3637,228296.0
2017-12-01 10:25:00,44.25,44.27,44.24,44.27,182082.0,35.3637,35.3797,35.3558,35.3797,182082.0
2017-12-01 10:30:00,44.26,44.28,44.23,44.23,231325.0,35.3717,35.3877,35.3478,35.3478,231325.0
2017-12-01 10:35:00,44.23,44.25,44.21,44.24,222098.0,35.3478,35.3637,35.3318,35.3558,222098.0
2017-12-01 10:40:00,44.23,44.27,44.23,44.25,88176.0,35.3478,35.3797,35.3478,35.3637,88176.0
2017-12-01 10:45:00,44.26,44.26,44.24,44.25,92152.0,35.3717,35.3717,35.3558,35.3637,92152.0
2017-12-01 10:50:00,44.24,44.28,44.24,44.27,187617.0,35.3558,35.3877,35.3558,35.3797,187617.0
2017-12-01 10:55:00,44.27,44.28,44.23,44.23,272806.0,35.3797,35.3877,35.3478,35.3478,272806.0
2017-12-01 11:00:00,44.24,44.24,44.22,44.23,255455.0,35.3558,35.3558,35.3398,35.3478,255455.0
2017-12-01 11:05:00,44.23,44.24,44.17,44.24,383256.0,35.3478,35.3558,35.2998,35.3558,383256.0
2017-12-01 11:10:00,44.24,44.25,44.07,44.23,636766.0,35.3558,35.3637,35.2199,35.3478,636766.0
2017-12-01 11:15:00,44.23,44.24,44.1,44.18,662178.0,35.3478,35.3558,35.2439,35.3078,662178.0
2017-12-01 11:20:00,44.18,44.18,44.1,44.11,473842.0,35.3078,35.3078,35.2439,35.2519,473842.0
2017-12-01 11:25:00,44.11,44.17,44.06,44.09,432316.0,35.2519,35.2998,35.2119,35.2359,432316.0
2017-12-01 11:30:00,44.09,44.09,43.92,44.05,558703.0,35.2359,35.2359,35.1,35.2039,558703.0
2017-12-01 11:35:00,44.05,44.1,44.04,44.09,460805.0,35.2039,35.2439,35.1959,35.2359,460805.0
2017-12-01 11:40:00,44.09,44.12,44.03,44.07,323539.0,35.2359,35.2599,35.1879,35.2199,323539.0
2017-12-01 11:45:00,44.06,44.06,43.92,43.92,302436.0,35.2119,35.2119,35.1,35.1,302436.0
2017-12-01 11:50:00,43.92,43.95,43.89,43.94,406206.0,35.1,35.124,35.076,35.116,406206.0
2017-12-01 11:55:00,43.94,43.95,43.86,43.92,419960.0,35.116,35.124,35.0521,35.1,419960.0
2017-12-01 12:00:00,43.92,44.03,43.9,44.03,232890.0,35.1,35.1879,35.084,35.1879,232890.0
2017-12-01 12:05:00,44.03,44.09,43.99,44.07,267530.0,35.1879,35.2359,35.156,35.2199,267530.0
2017-12-01 12:10:00,44.06,44.08,44.01,44.02,175323.0,35.2119,35.2279,35.1719,35.1799,175323.0
2017-12-01 12:15:00,44.02,44.05,43.98,44.02,245193.0,35.1799,35.2039,35.148,35.1799,245193.0
2017-12-01 12:20:00,44.02,44.04,43.97,44.0,120495.0,35.1799,35.1959,35.14,35.164,120495.0
2017-12-01 12:25:00,44.01,44.02,43.95,43.98,144501.0,35.1719,35.1799,35.124,35.148,144501.0
2017-12-01 12:30:00,43.98,43.99,43.95,43.96,255242.0,35.148,35.156,35.124,35.132,255242.0
2017-12-01 12:35:00,43.96,43.99,43.95,43.98,88056.0,35.132,35.156,35.124,35.148,88056.0
2017-12-01 12:40:00,43.98,44.04,43.97,44.03,125549.0,35.148,35.1959,35.14,35.1879,125549.0
2017-12-01 12:45:00,44.02,44.08,44.01,44.07,142239.0,35.1799,35.2279,35.1719,35.2199,142239.0
2017-12-01 12:50:00,44.07,44.1,44.05,44.07,155896.0,35.2199,35.2439,35.2039,35.2199,155896.0
2017-12-01 12:55:00,44.07,44.09,44.05,44.07,148582.0,35.2199,35.2359,35.2039,35.2199,148582.0
2017-12-01 13:00:00,44.07,44.09,44.05,44.09,167397.0,35.2199,35.2359,35.2039,35.2359,167397.0
2017-12-01 13:05:00,44.09,44.09,44.04,44.04,145221.0,35.2359,35.2359,35.1959,35.1959,145221.0
2017-12-01 13:10:00,44.04,44.08,44.04,44.07,104631.0,35.1959,35.2279,35.1959,35.2199,104631.0
2017-12-01 13:15:00,44.07,44.07,44.02,44.06,128037.0,35.2199,35.2199,35.1799,35.2119,128037.0
2017-12-01 13:20:00,44.05,44.08,44.04,44.07,107669.0,35.2039,35.2279,35.1959,35.2199,107669.0
2017-12-01 13:25:00,44.07,44.1,44.07,44.1,63868.0,35.2199,35.2439,35.2199,35.2439,63868.0
2017-12-01 13:30:00,44.11,44.14,44.09,44.12,134719.0,35.2519,35.2758,35.2359,35.2599,134719.0
2017-12-01 13:35:00,44.12,44.13,44.11,44.12,84647.0,35.2599,35.2678,35.2519,35.2599,84647.0
2017-12-01 13:40:00,44.12,44.13,44.09,44.1,74698.0,35.2599,35.2678,35.2359,35.2439,74698.0
2017-12-01 13:45:00,44.1,44.11,44.05,44.06,113543.0,35.2439,35.2519,35.2039,35.2119,113543.0
2017-12-01 13:50:00,44.07,44.09,44.06,44.08,35167.0,35.2199,35.2359,35.2119,35.2279,35167.0
2017-12-01 13:55:00,44.07,44.08,44.06,44.07,90101.0,35.2199,35.2279,35.2119,35.2199,90101.0
2017-12-01 14:00:00,44.08,44.11,44.07,44.09,93033.0,35.2279,35.2519,35.2199,35.2359,93033.0
2017-12-01 14:05:00,44.1,44.1,44.06,44.08,105313.0,35.2439,35.2439,35.2119,35.2279,105313.0
2017-12-01 14:10:00,44.09,44.1,44.07,44.09,134592.0,35.2359,35.2439,35.2199,35.2359,134592.0
2017-12-01 14:15:00,44.09,44.1,44.08,44.09,72906.0,35.2359,35.2439,35.2279,35.2359,72906.0
2017-12-01 14:20:00,44.1,44.11,44.08,44.09,76381.0,35.2439,35.2519,35.2279,35.2359,76381.0
2017-12-01 14:25:00,44.09,44.13,44.08,44.12,120797.0,35.2359,35.2678,35.2279,35.2599,120797.0
2017-12-01 14:30:00,44.12,44.15,44.11,44.12,141219.0,35.2599,35.2838,35.2519,35.2599,141219.0
2017-12-01 14:35:00,44.13,44.15,44.11,44.12,131345.0,35.2678,35.2838,35.2519,35.2599,131345.0
2017-12-01 14:40:00,44.12,44.12,44.1,44.11,89964.0,35.2599,35.2599,35.2439,35.2519,89964.0
2017-12-01 14:45:00,44.11,44.12,44.08,44.09,159907.0,35.2519,35.2599,35.2279,35.2359,159907.0
2017-12-01 14:50:00,44.09,44.1,44.07,44.07,72313.0,35.2359,35.2439,35.2199,35.2199,72313.0
2017-12-01 14:55:00,44.08,44.11,44.06,44.1,272131.0,35.2279,35.2519,35.2119,35.2439,272131.0
2017-12-01 15:00:00,44.1,44.11,44.07,44.1,93683.0,35.2439,35.2519,35.2199,35.2439,93683.0
2017-12-01 15:05:00,44.09,44.13,44.08,44.13,178965.0,35.2359,35.2678,35.2279,35.2678,178965.0
2017-12-01 15:10:00,44.13,44.13,44.09,44.1,121208.0,35.2678,35.2678,35.2359,35.2439,121208.0
2017-12-01 15:15:00,44.1,44.13,44.09,44.11,106643.0,35.2439,35.2678,35.2359,35.2519,106643.0
2017-12-01 15:20:00,44.11,44.12,44.09,44.09,145296.0,35.2519,35.2599,35.2359,35.2359,145296.0
2017-12-01 15:25:00,44.09,44.11,44.09,44.09,121344.0,35.2359,35.2519,35.2359,35.2359,121344.0
2017-12-01 15:30:00,44.1,44.11,44.08,44.09,177311.0,35.2439,35.2519,35.2279,35.2359,177311.0
2017-12-01 15:35:00,44.1,44.11,44.09,44.11,94926.0,35.2439,35.2519,35.2359,35.2519,94926.0
2017-12-01 15:40:00,44.1,44.13,44.09,44.09,632187.0,35.2439,35.2678,35.2359,35.2359,632187.0
2017-12-01 15:45:00,44.09,44.1,44.07,44.09,438113.0,35.2359,35.2439,35.2199,35.2359,438113.0
2017-12-01 15:50:00,44.1,44.12,44.08,44.08,462156.0,35.2439,35.2599,35.2279,35.2279,462156.0
2017-12-01 15:55:00,44.09,44.1,44.06,44.08,1721430.0,35.2359,35.2439,35.2119,35.2279,1721430.0
2017-12-04 09:30:00,44.53,44.58,44.53,44.55,382528.0,35.5875,35.6275,35.5875,35.6035,382528.0
2017-12-04 09:35:00,44.55,44.57,44.51,44.56,312683.0,35.6035,35.6195,35.5715,35.6115,312683.0
2017-12-04 09:40:00,44.55,44.56,44.52,44.53,175770.0,35.6035,35.6115,35.5795,35.5875,175770.0
2017-12-04 09:45:00,44.53,44.53,44.49,44.51,193316.0,35.5875,35.5875,35.5555,35.5715,193316.0
2017-12-04 09:50:00,44.51,44.52,44.48,44.49,241696.0,35.5715,35.5795,35.5476,35.5555,241696.0
2017-12-04 09:55:00,44.49,44.49,44.41,44.43,474772.0,35.5555,35.5555,35.4916,35.5076,474772.0
2017-12-04 10:00:00,44.43,44.44,44.4,44.44,373501.0,35.5076,35.5156,35.4836,35.5156,373501.0
2017-12-04 10:05:00,44.43,44.44,44.36,44.4,254164.0,35.5076,35.5156,35.4517,35.4836,254164.0
2017-12-04 10:10:00,44.4,44.41,44.36,44.38,200299.0,35.4836,35.4916,35.4517,35.4676,200299.0
2017-12-04 10:15:00,44.38,44.39,44.35,44.37,188971.0,35.4676,35.4756,35.4437,35.4596,188971.0
2017-12-04 10:20:00,44.36,44.42,44.36,44.41,160551.0,35.4517,35.4996,35.4517,35.4916,160551.0
2017-12-04 10:25:00,44.41,44.41,44.38,44.39,153151.0,35.4916,35.4916,35.4676,35.4756,153151.0
2017-12-04 10:30:00,44.39,44.4,44.33,44.34,92346.0,35.4756,35.4836,35.4277,35.4357,92346.0
2017-12-04 10:35:00,44.35,44.37,44.34,44.36,124618.0,35.4437,35.4596,35.4357,35.4517,124618.0
2017-12-04 10:40:00,44.36,44.37,44.31,44.31,174312.0,35.4517,35.4596,35.4117,35.4117,174312.0
2017-12-04 10:45:00,44.31,44.31,44.26,44.28,190501.0,35.4117,35.4117,35.3717,35.3877,190501.0
2017-12-04 10:50:00,44.29,44.3,44.23,44.24,194354.0,35.3957,35.4037,35.3478,35.3558,194354.0
2017-12-04 10:55:00,44.24,44.28,44.21,44.27,184548.0,35.3558,35.3877,35.3318,35.3797,184548.0
2017-12-04 11:00:00,44.28,44.32,44.26,44.3,223926.0,35.3877,35.4197,35.3717,35.4037,223926.0
2017-12-04 11:05:00,44.3,44.3,44.26,44.28,81617.0,35.4037,35.4037,35.3717,35.3877,81617.0
2017-12-04 11:10:00,44.28,44.31,44.25,44.29,129035.0,35.3877,35.4117,35.3637,35.3957,129035.0
2017-12-04 11:15:00,44.29,44.36,44.29,44.36,118033.0,35.3957,35.4517,35.3957,35.4517,118033.0
2017-12-04 11:20:00,44.36,44.38,44.35,44.38,121554.0,35.4517,35.4676,35.4437,35.4676,121554.0
2017-12-04 11:25:00,44.37,44.39,44.35,44.37,82686.0,35.4596,35.4756,35.4437,35.4596,82686.0
2017-12-04 11:30:00,44.37,44.38,44.33,44.34,95032.0,35.4596,35.4676,35.4277,35.4357,95032.0
2017-12-04 11:35:00,44.34,44.4,44.33,44.39,77720.0,35.4357,35.4836,35.4277,35.4756,77720.0
2017-12-04 11:40:00,44.39,44.39,44.36,44.36,71182.0,35.4756,35.4756,35.4517,35.4517,71182.0
2017-12-04 11:45:00,44.36,44.37,44.33,44.34,110678.0,35.4517,35.4596,35.4277,35.4357,110678.0
2017-12-04 11:50:00,44.35,44.37,44.34,44.36,135677.0,35.4437,35.4596,35.4357,35.4517,135677.0
2017-12-04 11:55:00,44.35,44.39,44.35,44.39,117760.0,35.4437,35.4756,35.4437,35.4756,117760.0
2017-12-04 12:00:00,44.38,44.4,44.37,44.4,95051.0,35.4676,35.4836,35.4596,35.4836,95051.0
2017-12-04 12:05:00,44.39,44.4,44.38,44.38,141066.0,35.4756,35.4836,35.4676,35.4676,141066.0
2017-12-04 12:10:00,44.39,44.42,44.37,44.41,164438.0,35.4756,35.4996,35.4596,35.4916,164438.0
2017-12-04 12:15:00,44.41,44.42,44.38,44.41,472602.0,35.4916,35.4996,35.4676,35.4916,472602.0
2017-12-04 12:20:00,44.4,44.4,44.35,44.37,111722.0,35.4836,35.4836,35.4437,35.4596,111722.0
2017-12-04 12:25:00,44.37,44.39,44.35,44.37,152322.0,35.4596,35.4756,35.4437,35.4596,152322.0
2017-12-04 12:30:00,44.37,44.38,44.35,44.38,123073.0,35.4596,35.4676,35.4437,35.4676,123073.0
2017-12-04 12:35:00,44.38,44.39,44.35,44.37,159633.0,35.4676,35.4756,35.4437,35.4596,159633.0
2017-12-04 12:40:00,44.37,44.38,44.36,44.38,112388.0,35.4596,35.4676,35.4517,35.4676,112388.0
2017-12-04 12:45:00,44.38,44.42,44.37,44.41,248669.0,35.4676,35.4996,35.4596,35.4916,248669.0
2017-12-04 12:50:00,44.42,44.44,44.41,44.41,198034.0,35.4996,35.5156,35.4916,35.4916,198034.0
2017-12-04 12:55:00,44.41,44.42,44.4,44.41,166900.0,35.4916,35.4996,35.4836,35.4916,166900.0
2017-12-04 13:00:00,44.41,44.44,44.41,44.44,51931.0,35.4916,35.5156,35.4916,35.5156,51931.0
2017-12-04 13:05:00,44.44,44.46,44.44,44.45,163759.0,35.5156,35.5316,35.5156,35.5236,163759.0
2017-12-04 13:10:00,44.45,44.47,44.45,44.47,144903.0,35.5236,35.5396,35.5236,35.5396,144903.0
2017-12-04 13:15:00,44.47,44.48,44.46,44.48,130069.0,35.5396,35.5476,35.5316,35.5476,130069.0
2017-12-04 13:20:00,44.48,44.49,44.47,44.48,181869.0,35.5476,35.5555,35.5396,35.5476,181869.0
2017-12-04 13:25:00,44.49,44.49,44.47,44.47,93126.0,35.5555,35.5555,35.5396,35.5396,93126.0
2017-12-04 13:30:00,44.47,44.48,44.47,44.47,86400.0,35.5396,35.5476,35.5396,35.5396,86400.0
2017-12-04 13:35:00,44.48,44.48,44.46,44.47,95256.0,35.5476,35.5476,35.5316,35.5396,95256.0
2017-12-04 13:40:00,44.47,44.48,44.45,44.48,128710.0,35.5396,35.5476,35.5236,35.5476,128710.0
2017-12-04 13:45:00,44.47,44.48,44.44,44.44,142383.0,35.5396,35.5476,35.5156,35.5156,142383.0
2017-12-04 13:50:00,44.45,44.45,44.41,44.44,84620.0,35.5236,35.5236,35.4916,35.5156,84620.0
2017-12-04 13:55:00,44.44,44.44,44.42,44.43,48697.0,35.5156,35.5156,35.4996,35.5076,48697.0
2017-12-04 14:00:00,44.42,44.44,44.42,44.43,78452.0,35.4996,35.5156,35.4996,35.5076,78452.0
2017-12-04 14:05:00,44.43,44.43,44.4,44.41,219176.0,35.5076,35.5076,35.4836,35.4916,219176.0
2017-12-04 14:10:00,44.4,44.41,44.38,44.39,89261.0,35.4836,35.4916,35.4676,35.4756,89261.0
2017-12-04 14:15:00,44.39,44.4,44.37,44.37,110465.0,35.4756,35.4836,35.4596,35.4596,110465.0
2017-12-04 14:20:00,44.38,44.39,44.36,44.36,50852.0,35.4676,35.4756,35.4517,35.4517,50852.0
2017-12-04 14:25:00,44.37,44.38,44.35,44.37,134051.0,35.4596,35.4676,35.4437,35.4596,134051.0
2017-12-04 14:30:00,44.37,44.37,44.32,44.33,200261.0,35.4596,35.4596,35.4197,35.4277,200261.0
2017-12-04 14:35:00,44.34,44.36,44.32,44.36,73800.0,35.4357,35.4517,35.4197,35.4517,73800.0
2017-12-04 14:40:00,44.36,44.36,44.32,44.34,94128.0,35.4517,35.4517,35.4197,35.4357,94128.0
2017-12-04 14:45:00,44.34,44.36,44.32,44.33,172440.0,35.4357,35.4517,35.4197,35.4277,172440.0
2017-12-04 14:50:00,44.33,44.34,44.31,44.34,163389.0,35.4277,35.4357,35.4117,35.4357,163389.0
2017-12-04 14:55:00,44.33,44.33,44.29,44.3,151211.0,35.4277,35.4277,35.3957,35.4037,151211.0
2017-12-04 15:00:00,44.3,44.31,44.27,44.3,146077.0,35.4037,35.4117,35.3797,35.4037,146077.0
2017-12-04 15:05:00,44.3,44.31,44.29,44.3,141634.0,35.4037,35.4117,35.3957,35.4037,141634.0
2017-12-04 15:10:00,44.3,44.31,44.27,44.28,121186.0,35.4037,35.4117,35.3797,35.3877,121186.0
2017-12-04 15:15:00,44.28,44.28,44.25,44.25,194774.0,35.3877,35.3877,35.3637,35.3637,194774.0
2017-12-04 15:20:00,44.26,44.28,44.25,44.27,133558.0,35.3717,35.3877,35.3637,35.3797,133558.0
2017-12-04 15:25:00,44.27,44.28,44.25,44.26,185295.0,35.3797,35.3877,35.3637,35.3717,185295.0
2017-12-04 15:30:00,44.25,44.26,44.21,44.22,285795.0,35.3637,35.3717,35.3318,35.3398,285795.0
2017-12-04 15:35:00,44.21,44.22,44.18,44.2,401594.0,35.3318,35.3398,35.3078,35.3238,401594.0
2017-12-04 15:40:00,44.2,44.22,44.19,44.22,366271.0,35.3238,35.3398,35.3158,35.3398,366271.0
2017-12-04 15:45:00,44.22,44.22,44.17,44.18,565799.0,35.3398,35.3398,35.2998,35.3078,565799.0
2017-12-04 15:50:00,44.17,44.23,44.17,44.21,646158.0,35.2998,35.3478,35.2998,35.3318,646158.0
2017-12-04 15:55:00,44.21,44.25,44.2,44.21,2721017.0,35.3318,35.3637,35.3238,35.3318,2721017.0
2017-12-05 09:30:00,44.24,44.29,44.18,44.22,484384.0,35.3558,35.3957,35.3078,35.3398,484384.0
2017-12-05 09:35:00,44.22,44.28,44.21,44.27,186117.0,35.3398,35.3877,35.3318,35.3797,186117.0
2017-12-05 09:40:00,44.27,44.29,44.25,44.27,128814.0,35.3797,35.3957,35.3637,35.3797,128814.0
2017-12-05 09:45:00,44.26,44.3,44.26,44.28,152442.0,35.3717,35.4037,35.3717,35.3877,152442.0
2017-12-05 09:50:00,44.28,44.29,44.25,44.26,64137.0,35.3877,35.3957,35.3637,35.3717,64137.0
2017-12-05 09:55:00,44.26,44.31,44.25,44.28,73065.0,35.3717,35.4117,35.3637,35.3877,73065.0
2017-12-05 10:00:00,44.28,44.31,44.27,44.28,152961.0,35.3877,35.4117,35.3797,35.3877,152961.0
2017-12-05 10:05:00,44.28,44.28,44.24,44.26,148911.0,35.3877,35.3877,35.3558,35.3717,148911.0
2017-12-05 10:10:00,44.26,44.29,44.24,44.26,116715.0,35.3717,35.3957,35.3558,35.3717,116715.0
2017-12-05 10:15:00,44.27,44.34,44.26,44.34,80404.0,35.3797,35.4357,35.3717,35.4357,80404.0
2017-12-05 10:20:00,44.33,44.35,44.32,44.35,120795.0,35.4277,35.4437,35.4197,35.4437,120795.0
2017-12-05 10:25:00,44.34,44.37,44.33,44.35,69804.0,35.4357,35.4596,35.4277,35.4437,69804.0
2017-12-05 10:30:00,44.34,44.37,44.33,44.34,48980.0,35.4357,35.4596,35.4277,35.4357,48980.0
2017-12-05 10:35:00,44.34,44.36,44.33,44.34,82617.0,35.4357,35.4517,35.4277,35.4357,82617.0
2017-12-05 10:40:00,44.34,44.36,44.33,44.35,64503.0,35.4357,35.4517,35.4277,35.4437,64503.0
2017-12-05 10:45:00,44.35,44.37,44.34,44.36,49581.0,35.4437,35.4596,35.4357,35.4517,49581.0
2017-12-05 10:50:00,44.36,44.39,44.34,44.38,87061.0,35.4517,35.4756,35.4357,35.4676,87061.0
2017-12-05 10:55:00,44.38,44.42,44.37,44.41,56651.0,35.4676,35.4996,35.4596,35.4916,56651.0
2017-12-05 11:00:00,44.41,44.41,44.36,44.37,36475.0,35.4916,35.4916,35.4517,35.4596,36475.0
2017-12-05 11:05:00,44.37,44.38,44.35,44.36,52481.0,35.4596,35.4676,35.4437,35.4517,52481.0
2017-12-05 11:10:00,44.35,44.37,44.35,44.35,58833.0,35.4437,35.4596,35.4437,35.4437,58833.0
2017-12-05 11:15:00,44.35,44.35,44.33,44.33,93947.0,35.4437,35.4437,35.4277,35.4277,93947.0
2017-12-05 11:20:00,44.34,44.38,44.32,44.37,88358.0,35.4357,35.4676,35.4197,35.4596,88358.0
2017-12-05 11:25:00,44.37,44.39,44.36,44.38,33116.0,35.4596,35.4756,35.4517,35.4676,33116.0
2017-12-05 11:30:00,44.38,44.39,44.35,44.37,67774.0,35.4676,35.4756,35.4437,35.4596,67774.0
2017-12-05 11:35:00,44.37,44.37,44.34,44.34,46817.0,35.4596,35.4596,35.4357,35.4357,46817.0
2017-12-05 11:40:00,44.34,44.37,44.34,44.34,38726.0,35.4357,35.4596,35.4357,35.4357,38726.0
2017-12-05 11:45:00,44.34,44.35,44.33,44.34,47427.0,35.4357,35.4437,35.4277,35.4357,47427.0
2017-12-05 11:50:00,44.34,44.34,44.32,44.33,46268.0,35.4357,35.4357,35.4197,35.4277,46268.0
2017-12-05 11:55:00,44.33,44.33,44.29,44.3,110728.0,35.4277,35.4277,35.3957,35.4037,110728.0
2017-12-05 12:00:00,44.3,44.3,44.26,44.27,57486.0,35.4037,35.4037,35.3717,35.3797,57486.0
2017-12-05 12:05:00,44.27,44.32,44.26,44.31,55822.0,35.3797,35.4197,35.3717,35.4117,55822.0
2017-12-05 12:10:00,44.32,44.32,44.3,44.32,117236.0,35.4197,35.4197,35.4037,35.4197,117236.0
2017-12-05 12:15:00,44.32,44.34,44.31,44.33,39253.0,35.4197,35.4357,35.4117,35.4277,39253.0
2017-12-05 12:20:00,44.33,44.34,44.31,44.33,46630.0,35.4277,35.4357,35.4117,35.4277,46630.0
2017-12-05 12:25:00,44.33,44.35,44.32,44.34,22523.0,35.4277,35.4437,35.4197,35.4357,22523.0
2017-12-05 12:30:00,44.34,44.36,44.33,44.36,44128.0,35.4357,35.4517,35.4277,35.4517,44128.0
2017-12-05 12:35:00,44.35,44.36,44.32,44.33,52814.0,35.4437,35.4517,35.4197,35.4277,52814.0
2017-12-05 12:40:00,44.34,44.34,44.32,44.33,49246.0,35.4357,35.4357,35.4197,35.4277,49246.0
2017-12-05 12:45:00,44.33,44.34,44.31,44.32,15873.0,35.4277,35.4357,35.4117,35.4197,15873.0
2017-12-05 12:50:00,44.32,44.32,44.26,44.27,61041.0,35.4197,35.4197,35.3717,35.3797,61041.0
2017-12-05 12:55:00,44.27,44.27,44.22,44.23,208384.0,35.3797,35.3797,35.3398,35.3478,208384.0
2017-12-05 13:00:00,44.24,44.25,44.23,44.25,378358.0,35.3558,35.3637,35.3478,35.3637,378358.0
2017-12-05 13:05:00,44.24,44.25,44.22,44.22,103297.0,35.3558,35.3637,35.3398,35.3398,103297.0
2017-12-05 13:10:00,44.22,44.23,44.21,44.22,100928.0,35.3398,35.3478,35.3318,35.3398,100928.0
2017-12-05 13:15:00,44.23,44.26,44.21,44.26,160700.0,35.3478,35.3717,35.3318,35.3717,160700.0
2017-12-05 13:20:00,44.26,44.28,44.25,44.27,21063.0,35.3717,35.3877,35.3637,35.3797,21063.0
2017-12-05 13:25:00,44.27,44.28,44.26,44.28,18133.0,35.3797,35.3877,35.3717,35.3877,18133.0
2017-12-05 13:30:00,44.28,44.29,44.27,44.28,104754.0,35.3877,35.3957,35.3797,35.3877,104754.0
2017-12-05 13:35:00,44.28,44.31,44.27,44.28,78162.0,35.3877,35.4117,35.3797,35.3877,78162.0
2017-12-05 13:40:00,44.28,44.29,44.27,44.28,30593.0,35.3877,35.3957,35.3797,35.3877,30593.0
2017-12-05 13:45:00,44.28,44.28,44.25,44.27,38302.0,35.3877,35.3877,35.3637,35.3797,38302.0
2017-12-05 13:50:00,44.28,44.28,44.26,44.26,25258.0,35.3877,35.3877,35.3717,35.3717,25258.0
2017-12-05 13:55:00,44.26,44.27,44.25,44.27,39684.0,35.3717,35.3797,35.3637,35.3797,39684.0
2017-12-05 14:00:00,44.26,44.29,44.26,44.27,44603.0,35.3717,35.3957,35.3717,35.3797,44603.0
2017-12-05 14:05:00,44.27,44.28,44.25,44.26,70029.0,35.3797,35.3877,35.3637,35.3717,70029.0
2017-12-05 14:10:00,44.26,44.27,44.24,44.25,49003.0,35.3717,35.3797,35.3558,35.3637,49003.0
2017-12-05 14:15:00,44.25,44.25,44.21,44.21,84298.0,35.3637,35.3637,35.3318,35.3318,84298.0
2017-12-05 14:20:00,44.22,44.22,44.18,44.2,109510.0,35.3398,35.3398,35.3078,35.3238,109510.0
2017-12-05 14:25:00,44.2,44.21,44.17,44.18,166003.0,35.3238,35.3318,35.2998,35.3078,166003.0
2017-12-05 14:30:00,44.18,44.18,44.14,44.16,84244.0,35.3078,35.3078,35.2758,35.2918,84244.0
2017-12-05 14:35:00,44.16,44.17,44.13,44.14,68967.0,35.2918,35.2998,35.2678,35.2758,68967.0
2017-12-05 14:40:00,44.15,44.16,44.14,44.14,51797.0,35.2838,35.2918,35.2758,35.2758,51797.0
2017-12-05 14:45:00,44.13,44.14,44.11,44.14,107477.0,35.2678,35.2758,35.2519,35.2758,107477.0
2017-12-05 14:50:00,44.13,44.14,44.11,44.12,66308.0,35.2678,35.2758,35.2519,35.2599,66308.0
2017-12-05 14:55:00,44.12,44.12,44.09,44.11,137110.0,35.2599,35.2599,35.2359,35.2519,137110.0
2017-12-05 15:00:00,44.1,44.13,44.1,44.13,56870.0,35.2439,35.2678,35.2439,35.2678,56870.0
2017-12-05 15:05:00,44.13,44.14,44.11,44.12,71757.0,35.2678,35.2758,35.2519,35.2599,71757.0
2017-12-05 15:10:00,44.12,44.13,44.1,44.12,118256.0,35.2599,35.2678,35.2439,35.2599,118256.0
2017-12-05 15:15:00,44.13,44.13,44.1,44.13,141679.0,35.2678,35.2678,35.2439,35.2678,141679.0
2017-12-05 15:20:00,44.13,44.17,44.12,44.16,259274.0,35.2678,35.2998,35.2599,35.2918,259274.0
2017-12-05 15:25:00,44.16,44.18,44.15,44.16,244301.0,35.2918,35.3078,35.2838,35.2918,244301.0
2017-12-05 15:30:00,44.16,44.17,44.15,44.15,224377.0,35.2918,35.2998,35.2838,35.2838,224377.0
2017-12-05 15:35:00,44.15,44.16,44.14,44.14,121021.0,35.2838,35.2918,35.2758,35.2758,121021.0
2017-12-05 15:40:00,44.14,44.17,44.13,44.15,103672.0,35.2758,35.2998,35.2678,35.2838,103672.0
2017-12-05 15:45:00,44.15,44.15,44.11,44.14,185213.0,35.2838,35.2838,35.2519,35.2758,185213.0
2017-12-05 15:50:00,44.14,44.15,44.11,44.13,343536.0,35.2758,35.2838,35.2519,35.2678,343536.0
2017-12-05 15:55:00,44.13,44.17,44.13,44.14,1389288.0,35.2678,35.2998,35.2678,35.2758,1389288.0
2017-12-06 09:30:00,43.55,43.55,43.46,43.5,519370.0,34.8043,34.8043,34.7324,34.7644,519370.0
2017-12-06 09:35:00,43.5,43.59,43.48,43.59,224403.0,34.7644,34.8363,34.7484,34.8363,224403.0
2017-12-06 09:40:00,43.59,43.63,43.57,43.59,296536.0,34.8363,34.8683,34.8203,34.8363,296536.0
2017-12-06 09:45:00,43.58,43.6,43.51,43.51,393169.0,34.8283,34.8443,34.7724,34.7724,393169.0
2017-12-06 09:50:00,43.51,43.51,43.45,43.46,366330.0,34.7724,34.7724,34.7244,34.7324,366330.0
2017-12-06 09:55:00,43.46,43.51,43.46,43.49,291748.0,34.7324,34.7724,34.7324,34.7564,291748.0
2017-12-06 10:00:00,43.5,43.55,43.49,43.52,147485.0,34.7644,34.8043,34.7564,34.7803,147485.0
2017-12-06 10:05:00,43.52,43.54,43.5,43.52,141732.0,34.7803,34.7963,34.7644,34.7803,141732.0
2017-12-06 10:10:00,43.52,43.52,43.45,43.46,241209.0,34.7803,34.7803,34.7244,34.7324,241209.0
2017-12-06 10:15:00,43.46,43.48,43.44,43.47,220650.0,34.7324,34.7484,34.7164,34.7404,220650.0
2017-12-06 10:20:00,43.46,43.47,43.43,43.44,79605.0,34.7324,34.7404,34.7084,34.7164,79605.0
2017-12-06 10:25:00,43.44,43.5,43.43,43.49,129785.0,34.7164,34.7644,34.7084,34.7564,129785.0
2017-12-06 10:30:00,43.5,43.52,43.48,43.48,150129.0,34.7644,34.7803,34.7484,34.7484,150129.0
2017-12-06 10:35:00,43.48,43.49,43.44,43.44,209357.0,34.7484,34.7564,34.7164,34.7164,209357.0
2017-12-06 10:40:00,43.45,43.48,43.44,43.48,122680.0,34.7244,34.7484,34.7164,34.7484,122680.0
2017-12-06 10:45:00,43.48,43.52,43.46,43.52,119387.0,34.7484,34.7803,34.7324,34.7803,119387.0
2017-12-06 10:50:00,43.51,43.53,43.49,43.52,88866.0,34.7724,34.7883,34.7564,34.7803,88866.0
2017-12-06 10:55:00,43.52,43.55,43.5,43.55,93620.0,34.7803,34.8043,34.7644,34.8043,93620.0
2017-12-06 11:00:00,43.54,43.55,43.49,43.5,108722.0,34.7963,34.8043,34.7564,34.7644,108722.0
2017-12-06 11:05:00,43.5,43.51,43.46,43.48,182782.0,34.7644,34.7724,34.7324,34.7484,182782.0
2017-12-06 11:10:00,43.48,43.48,43.42,43.45,202966.0,34.7484,34.7484,34.7004,34.7244,202966.0
2017-12-06 11:15:00,43.44,43.45,43.41,43.42,227271.0,34.7164,34.7244,34.6924,34.7004,227271.0
2017-12-06 11:20:00,43.41,43.46,43.41,43.43,441876.0,34.6924,34.7324,34.6924,34.7084,441876.0
2017-12-06 11:25:00,43.43,43.43,43.38,43.38,200648.0,34.7084,34.7084,34.6685,34.6685,200648.0
2017-12-06 11:30:00,43.38,43.42,43.38,43.41,160801.0,34.6685,34.7004,34.6685,34.6924,160801.0
2017-12-06 11:35:00,43.41,43.42,43.4,43.42,109031.0,34.6924,34.7004,34.6844,34.7004,109031.0
2017-12-06 11:40:00,43.42,43.43,43.4,43.41,88270.0,34.7004,34.7084,34.6844,34.6924,88270.0
2017-12-06 11:45:00,43.41,43.44,43.4,43.42,110230.0,34.6924,34.7164,34.6844,34.7004,110230.0
2017-12-06 11:50:00,43.41,43.44,43.41,43.42,110400.0,34.6924,34.7164,34.6924,34.7004,110400.0
2017-12-06 11:55:00,43.42,43.43,43.41,43.43,136718.0,34.7004,34.7084,34.6924,34.7084,136718.0
2017-12-06 12:00:00,43.42,43.44,43.41,43.43,162480.0,34.7004,34.7164,34.6924,34.7084,162480.0
2017-12-06 12:05:00,43.43,43.44,43.41,43.43,122557.0,34.7084,34.7164,34.6924,34.7084,122557.0
2017-12-06 12:10:00,43.43,43.45,43.42,43.44,119485.0,34.7084,34.7244,34.7004,34.7164,119485.0
2017-12-06 12:15:00,43.44,43.45,43.41,43.42,196894.0,34.7164,34.7244,34.6924,34.7004,196894.0
2017-12-06 12:20:00,43.42,43.44,43.41,43.43,101196.0,34.7004,34.7164,34.6924,34.7084,101196.0
2017-12-06 12:25:00,43.43,43.45,43.42,43.43,106219.0,34.7084,34.7244,34.7004,34.7084,106219.0
2017-12-06 12:30:00,43.43,43.45,43.42,43.44,120578.0,34.7084,34.7244,34.7004,34.7164,120578.0
2017-12-06 12:35:00,43.44,43.45,43.42,43.44,121334.0,34.7164,34.7244,34.7004,34.7164,121334.0
2017-12-06 12:40:00,43.44,43.45,43.43,43.44,101313.0,34.7164,34.7244,34.7084,34.7164,101313.0
2017-12-06 12:45:00,43.44,43.46,43.44,43.45,68478.0,34.7164,34.7324,34.7164,34.7244,68478.0
2017-12-06 12:50:00,43.46,43.46,43.44,43.46,72356.0,34.7324,34.7324,34.7164,34.7324,72356.0
2017-12-06 12:55:00,43.46,43.47,43.45,43.47,46026.0,34.7324,34.7404,34.7244,34.7404,46026.0
2017-12-06 13:00:00,43.47,43.47,43.45,43.46,76972.0,34.7404,34.7404,34.7244,34.7324,76972.0
2017-12-06 13:05:00,43.46,43.48,43.44,43.45,65533.0,34.7324,34.7484,34.7164,34.7244,65533.0
2017-12-06 13:10:00,43.45,43.46,43.44,43.46,42013.0,34.7244,34.7324,34.7164,34.7324,42013.0
2017-12-06 13:15:00,43.45,43.48,43.45,43.47,95068.0,34.7244,34.7484,34.7244,34.7404,95068.0
2017-12-06 13:20:00,43.47,43.47,43.46,43.47,30647.0,34.7404,34.7404,34.7324,34.7404,30647.0
2017-12-06 13:25:00,43.47,43.48,43.46,43.46,48425.0,34.7404,34.7484,34.7324,34.7324,48425.0
2017-12-06 13:30:00,43.47,43.5,43.45,43.49,81641.0,34.7404,34.7644,34.7244,34.7564,81641.0
2017-12-06 13:35:00,43.5,43.5,43.48,43.49,148419.0,34.7644,34.7644,34.7484,34.7564,148419.0
2017-12-06 13:40:00,43.49,43.51,43.48,43.51,48608.0,34.7564,34.7724,34.7484,34.7724,48608.0
2017-12-06 13:45:00,43.51,43.53,43.5,43.52,51890.0,34.7724,34.7883,34.7644,34.7803,51890.0
2017-12-06 13:50:00,43.52,43.57,43.52,43.56,186199.0,34.7803,34.8203,34.7803,34.8123,186199.0
2017-12-06 13:55:00,43.55,43.58,43.55,43.57,95839.0,34.8043,34.8283,34.8043,34.8203,95839.0
2017-12-06 14:00:00,43.58,43.61,43.57,43.61,177221.0,34.8283,34.8523,34.8203,34.8523,177221.0
2017-12-06 14:05:00,43.6,43.62,43.58,43.58,249946.0,34.8443,34.8603,34.8283,34.8283,249946.0
2017-12-06 14:10:00,43.59,43.6,43.58,43.58,53393.0,34.8363,34.8443,34.8283,34.8283,53393.0
2017-12-06 14:15:00,43.59,43.61,43.58,43.61,53089.0,34.8363,34.8523,34.8283,34.8523,53089.0
2017-12-06 14:20:00,43.6,43.61,43.59,43.6,88616.0,34.8443,34.8523,34.8363,34.8443,88616.0
2017-12-06 14:25:00,43.6,43.61,43.58,43.61,92543.0,34.8443,34.8523,34.8283,34.8523,92543.0
2017-12-06 14:30:00,43.6,43.61,43.59,43.59,106054.0,34.8443,34.8523,34.8363,34.8363,106054.0
2017-12-06 14:35:00,43.6,43.63,43.59,43.62,67781.0,34.8443,34.8683,34.8363,34.8603,67781.0
2017-12-06 14:40:00,43.63,43.63,43.61,43.61,64283.0,34.8683,34.8683,34.8523,34.8523,64283.0
2017-12-06 14:45:00,43.62,43.63,43.61,43.62,73438.0,34.8603,34.8683,34.8523,34.8603,73438.0
2017-12-06 14:50:00,43.61,43.63,43.6,43.61,100513.0,34.8523,34.8683,34.8443,34.8523,100513.0
2017-12-06 14:55:00,43.61,43.62,43.6,43.61,73729.0,34.8523,34.8603,34.8443,34.8523,73729.0
2017-12-06 15:00:00,43.61,43.61,43.6,43.61,96896.0,34.8523,34.8523,34.8443,34.8523,96896.0
2017-12-06 15:05:00,43.6,43.63,43.6,43.63,55846.0,34.8443,34.8683,34.8443,34.8683,55846.0
2017-12-06 15:10:00,43.62,43.66,43.62,43.66,82701.0,34.8603,34.8922,34.8603,34.8922,82701.0
2017-12-06 15:15:00,43.66,43.67,43.64,43.66,92535.0,34.8922,34.9002,34.8762,34.8922,92535.0
2017-12-06 15:20:00,43.65,43.66,43.62,43.62,59236.0,34.8842,34.8922,34.8603,34.8603,59236.0
2017-12-06 15:25:00,43.63,43.64,43.62,43.63,97804.0,34.8683,34.8762,34.8603,34.8683,97804.0
2017-12-06 15:30:00,43.63,43.64,43.61,43.61,65013.0,34.8683,34.8762,34.8523,34.8523,65013.0
2017-12-06 15:35:00,43.61,43.62,43.59,43.59,57744.0,34.8523,34.8603,34.8363,34.8363,57744.0
2017-12-06 15:40:00,43.59,43.6,43.58,43.59,88770.0,34.8363,34.8443,34.8283,34.8363,88770.0
2017-12-06 15:45:00,43.59,43.59,43.58,43.58,88952.0,34.8363,34.8363,34.8283,34.8283,88952.0
2017-12-06 15:50:00,43.59,43.61,43.57,43.61,359689.0,34.8363,34.8523,34.8203,34.8523,359689.0
2017-12-06 15:55:00,43.61,43.63,43.57,43.59,1137082.0,34.8523,34.8683,34.8203,34.8363,1137082.0
2017-12-07 09:30:00,43.4,43.4,43.3,43.39,436140.0,34.6844,34.6844,34.6045,34.6764,436140.0
2017-12-07 09:35:00,43.38,43.46,43.37,43.44,147455.0,34.6685,34.7324,34.6605,34.7164,147455.0
2017-12-07 09:40:00,43.45,43.45,43.4,43.41,116734.0,34.7244,34.7244,34.6844,34.6924,116734.0
2017-12-07 09:45:00,43.42,43.45,43.41,43.45,64564.0,34.7004,34.7244,34.6924,34.7244,64564.0
2017-12-07 09:50:00,43.44,43.48,43.44,43.47,75334.0,34.7164,34.7484,34.7164,34.7404,75334.0
2017-12-07 09:55:00,43.47,43.5,43.45,43.49,65531.0,34.7404,34.7644,34.7244,34.7564,65531.0
2017-12-07 10:00:00,43.49,43.51,43.45,43.49,188859.0,34.7564,34.7724,34.7244,34.7564,188859.0
2017-12-07 10:05:00,43.5,43.51,43.48,43.49,90533.0,34.7644,34.7724,34.7484,34.7564,90533.0
2017-12-07 10:10:00,43.49,43.55,43.49,43.55,86391.0,34.7564,34.8043,34.7564,34.8043,86391.0
2017-12-07 10:15:00,43.55,43.62,43.53,43.62,374890.0,34.8043,34.8603,34.7883,34.8603,374890.0
2017-12-07 10:20:00,43.61,43.64,43.6,43.61,189097.0,34.8523,34.8762,34.8443,34.8523,189097.0
2017-12-07 10:25:00,43.61,43.64,43.58,43.6,104247.0,34.8523,34.8762,34.8283,34.8443,104247.0
2017-12-07 10:30:00,43.6,43.64,43.59,43.63,98577.0,34.8443,34.8762,34.8363,34.8683,98577.0
2017-12-07 10:35:00,43.63,43.64,43.62,43.64,49108.0,34.8683,34.8762,34.8603,34.8762,49108.0
2017-12-07 10:40:00,43.63,43.64,43.61,43.63,32111.0,34.8683,34.8762,34.8523,34.8683,32111.0
2017-12-07 10:45:00,43.62,43.63,43.61,43.62,65861.0,34.8603,34.8683,34.8523,34.8603,65861.0
2017-12-07 10:50:00,43.62,43.63,43.58,43.6,68982.0,34.8603,34.8683,34.8283,34.8443,68982.0
2017-12-07 10:55:00,43.6,43.64,43.6,43.63,69619.0,34.8443,34.8762,34.8443,34.8683,69619.0
2017-12-07 11:00:00,43.64,43.64,43.61,43.61,188733.0,34.8762,34.8762,34.8523,34.8523,188733.0
2017-12-07 11:05:00,43.61,43.62,43.57,43.58,69738.0,34.8523,34.8603,34.8203,34.8283,69738.0
2017-12-07 11:10:00,43.58,43.6,43.57,43.59,120559.0,34.8283,34.8443,34.8203,34.8363,120559.0
2017-12-07 11:15:00,43.59,43.59,43.57,43.59,105683.0,34.8363,34.8363,34.8203,34.8363,105683.0
2017-12-07 11:20:00,43.58,43.62,43.58,43.62,104132.0,34.8283,34.8603,34.8283,34.8603,104132.0
2017-12-07 11:25:00,43.62,43.66,43.62,43.66,91970.0,34.8603,34.8922,34.8603,34.8922,91970.0
2017-12-07 11:30:00,43.66,43.69,43.65,43.69,115952.0,34.8922,34.9162,34.8842,34.9162,115952.0
2017-12-07 11:35:00,43.68,43.7,43.67,43.69,82580.0,34.9082,34.9242,34.9002,34.9162,82580.0
2017-12-07 11:40:00,43.69,43.7,43.67,43.68,60929.0,34.9162,34.9242,34.9002,34.9082,60929.0
2017-12-07 11:45:00,43.68,43.69,43.66,43.68,49020.0,34.9082,34.9162,34.8922,34.9082,49020.0
2017-12-07 11:50:00,43.68,43.7,43.67,43.7,240661.0,34.9082,34.9242,34.9002,34.9242,240661.0
2017-12-07 11:55:00,43.7,43.71,43.68,43.7,82470.0,34.9242,34.9322,34.9082,34.9242,82470.0
2017-12-07 12:00:00,43.69,43.69,43.66,43.68,141166.0,34.9162,34.9162,34.8922,34.9082,141166.0
2017-12-07 12:05:00,43.68,43.68,43.66,43.67,48222.0,34.9082,34.9082,34.8922,34.9002,48222.0
2017-12-07 12:10:00,43.67,43.68,43.66,43.68,60762.0,34.9002,34.9082,34.8922,34.9082,60762.0
2017-12-07 12:15:00,43.68,43.72,43.67,43.71,98011.0,34.9082,34.9402,34.9002,34.9322,98011.0
2017-12-07 12:20:00,43.72,43.72,43.68,43.69,89932.0,34.9402,34.9402,34.9082,34.9162,89932.0
2017-12-07 12:25:00,43.69,43.71,43.68,43.71,49505.0,34.9162,34.9322,34.9082,34.9322,49505.0
2017-12-07 12:30:00,43.71,43.74,43.7,43.73,63554.0,34.9322,34.9562,34.9242,34.9482,63554.0
2017-12-07 12:35:00,43.74,43.74,43.72,43.73,91252.0,34.9562,34.9562,34.9402,34.9482,91252.0
2017-12-07 12:40:00,43.73,43.74,43.72,43.74,58733.0,34.9482,34.9562,34.9402,34.9562,58733.0
2017-12-07 12:45:00,43.74,43.75,43.72,43.75,133798.0,34.9562,34.9642,34.9402,34.9642,133798.0
2017-12-07 12:50:00,43.74,43.75,43.72,43.73,106953.0,34.9562,34.9642,34.9402,34.9482,106953.0
2017-12-07 12:55:00,43.73,43.73,43.71,43.73,69531.0,34.9482,34.9482,34.9322,34.9482,69531.0
2017-12-07 13:00:00,43.72,43.75,43.7,43.73,117416.0,34.9402,34.9642,34.9242,34.9482,117416.0
2017-12-07 13:05:00,43.72,43.73,43.71,43.72,79213.0,34.9402,34.9482,34.9322,34.9402,79213.0
2017-12-07 13:10:00,43.72,43.74,43.72,43.72,155549.0,34.9402,34.9562,34.9402,34.9402,155549.0
2017-12-07 13:15:00,43.72,43.73,43.71,43.73,39539.0,34.9402,34.9482,34.9322,34.9482,39539.0
2017-12-07 13:20:00,43.73,43.75,43.72,43.75,23112.0,34.9482,34.9642,34.9402,34.9642,23112.0
2017-12-07 13:25:00,43.75,43.76,43.74,43.75,53355.0,34.9642,34.9721,34.9562,34.9642,53355.0
2017-12-07 13:30:00,43.74,43.75,43.72,43.73,82663.0,34.9562,34.9642,34.9402,34.9482,82663.0
2017-12-07 13:35:00,43.73,43.74,43.73,43.73,21488.0,34.9482,34.9562,34.9482,34.9482,21488.0
2017-12-07 13:40:00,43.73,43.74,43.68,43.71,111757.0,34.9482,34.9562,34.9082,34.9322,111757.0
2017-12-07 13:45:00,43.71,43.71,43.68,43.7,39821.0,34.9322,34.9322,34.9082,34.9242,39821.0
2017-12-07 13:50:00,43.69,43.7,43.67,43.68,56658.0,34.9162,34.9242,34.9002,34.9082,56658.0
2017-12-07 13:55:00,43.68,43.7,43.67,43.69,20821.0,34.9082,34.9242,34.9002,34.9162,20821.0
2017-12-07 14:00:00,43.69,43.69,43.66,43.66,53637.0,34.9162,34.9162,34.8922,34.8922,53637.0
2017-12-07 14:05:00,43.66,43.68,43.66,43.68,53880.0,34.8922,34.9082,34.8922,34.9082,53880.0
2017-12-07 14:10:00,43.68,43.68,43.63,43.65,55776.0,34.9082,34.9082,34.8683,34.8842,55776.0
2017-12-07 14:15:00,43.65,43.66,43.64,43.65,35602.0,34.8842,34.8922,34.8762,34.8842,35602.0
2017-12-07 14:20:00,43.65,43.66,43.63,43.63,143519.0,34.8842,34.8922,34.8683,34.8683,143519.0
2017-12-07 14:25:00,43.64,43.64,43.6,43.61,43018.0,34.8762,34.8762,34.8443,34.8523,43018.0
2017-12-07 14:30:00,43.6,43.6,43.59,43.6,19120.0,34.8443,34.8443,34.8363,34.8443,19120.0
2017-12-07 14:35:00,43.59,43.61,43.58,43.59,146568.0,34.8363,34.8523,34.8283,34.8363,146568.0
2017-12-07 14:40:00,43.59,43.6,43.57,43.58,91853.0,34.8363,34.8443,34.8203,34.8283,91853.0
2017-12-07 14:45:00,43.58,43.6,43.57,43.59,56830.0,34.8283,34.8443,34.8203,34.8363,56830.0
2017-12-07 14:50:00,43.6,43.6,43.59,43.59,37524.0,34.8443,34.8443,34.8363,34.8363,37524.0
2017-12-07 14:55:00,43.6,43.6,43.58,43.59,42584.0,34.8443,34.8443,34.8283,34.8363,42584.0
2017-12-07 15:00:00,43.59,43.61,43.58,43.61,59547.0,34.8363,34.8523,34.8283,34.8523,59547.0
2017-12-07 15:05:00,43.61,43.61,43.59,43.59,23588.0,34.8523,34.8523,34.8363,34.8363,23588.0
2017-12-07 15:10:00,43.6,43.6,43.59,43.6,44644.0,34.8443,34.8443,34.8363,34.8443,44644.0
2017-12-07 15:15:00,43.6,43.62,43.6,43.61,86837.0,34.8443,34.8603,34.8443,34.8523,86837.0
2017-12-07 15:20:00,43.61,43.64,43.6,43.64,137873.0,34.8523,34.8762,34.8443,34.8762,137873.0
2017-12-07 15:25:00,43.63,43.64,43.62,43.63,109431.0,34.8683,34.8762,34.8603,34.8683,109431.0
2017-12-07 15:30:00,43.63,43.63,43.61,43.63,165215.0,34.8683,34.8683,34.8523,34.8683,165215.0
2017-12-07 15:35:00,43.63,43.63,43.62,43.63,88722.0,34.8683,34.8683,34.8603,34.8683,88722.0
2017-12-07 15:40:00,43.63,43.63,43.61,43.61,163155.0,34.8683,34.8683,34.8523,34.8523,163155.0
2017-12-07 15:45:00,43.61,43.62,43.6,43.62,251283.0,34.8523,34.8603,34.8443,34.8603,251283.0
2017-12-07 15:50:00,43.62,43.67,43.61,43.65,332022.0,34.8603,34.9002,34.8523,34.8842,332022.0
2017-12-07 15:55:00,43.66,43.67,43.64,43.65,834862.0,34.8922,34.9002,34.8762,34.8842,834862.0
2017-12-08 09:30:00,44.16,44.24,44.1,44.21,278193.0,35.2918,35.3558,35.2439,35.3318,278193.0
2017-12-08 09:35:00,44.2,44.22,44.18,44.19,108467.0,35.3238,35.3398,35.3078,35.3158,108467.0
2017-12-08 09:40:00,44.18,44.19,44.14,44.15,86518.0,35.3078,35.3158,35.2758,35.2838,86518.0
2017-12-08 09:45:00,44.15,44.15,44.1,44.1,39415.0,35.2838,35.2838,35.2439,35.2439,39415.0
2017-12-08 09:50:00,44.1,44.11,44.08,44.11,113195.0,35.2439,35.2519,35.2279,35.2519,113195.0
2017-12-08 09:55:00,44.12,44.13,44.1,44.11,118796.0,35.2599,35.2678,35.2439,35.2519,118796.0
2017-12-08 10:00:00,44.11,44.12,44.04,44.05,212077.0,35.2519,35.2599,35.1959,35.2039,212077.0
2017-12-08 10:05:00,44.05,44.07,44.03,44.04,159928.0,35.2039,35.2199,35.1879,35.1959,159928.0
2017-12-08 10:10:00,44.04,44.04,43.99,44.0,113902.0,35.1959,35.1959,35.156,35.164,113902.0
2017-12-08 10:15:00,44.0,44.01,43.98,44.01,254494.0,35.164,35.1719,35.148,35.1719,254494.0
2017-12-08 10:20:00,44.01,44.01,43.98,43.99,114239.0,35.1719,35.1719,35.148,35.156,114239.0
2017-12-08 10:25:00,43.99,44.01,43.98,43.99,60152.0,35.156,35.1719,35.148,35.156,60152.0
2017-12-08 10:30:00,43.99,44.01,43.98,44.01,39344.0,35.156,35.1719,35.148,35.1719,39344.0
2017-12-08 10:35:00,44.01,44.02,44.0,44.01,79580.0,35.1719,35.1799,35.164,35.1719,79580.0
2017-12-08 10:40:00,44.0,44.02,43.99,44.01,38999.0,35.164,35.1799,35.156,35.1719,38999.0
2017-12-08 10:45:00,44.0,44.01,43.99,44.0,34502.0,35.164,35.1719,35.156,35.164,34502.0
2017-12-08 10:50:00,44.01,44.01,43.99,44.0,70066.0,35.1719,35.1719,35.156,35.164,70066.0
2017-12-08 10:55:00,44.0,44.0,43.98,44.0,91678.0,35.164,35.164,35.148,35.164,91678.0
2017-12-08 11:00:00,44.0,44.04,43.99,44.04,139697.0,35.164,35.1959,35.156,35.1959,139697.0
2017-12-08 11:05:00,44.04,44.06,44.03,44.05,57913.0,35.1959,35.2119,35.1879,35.2039,57913.0
2017-12-08 11:10:00,44.04,44.05,44.02,44.03,37539.0,35.1959,35.2039,35.1799,35.1879,37539.0
2017-12-08 11:15:00,44.04,44.05,44.03,44.05,36206.0,35.1959,35.2039,35.1879,35.2039,36206.0
2017-12-08 11:20:00,44.05,44.07,44.04,44.07,90329.0,35.2039,35.2199,35.1959,35.2199,90329.0
2017-12-08 11:25:00,44.07,44.07,44.02,44.02,204014.0,35.2199,35.2199,35.1799,35.1799,204014.0
2017-12-08 11:30:00,44.03,44.04,44.01,44.02,113872.0,35.1879,35.1959,35.1719,35.1799,113872.0
2017-12-08 11:35:00,44.01,44.03,44.0,44.02,142916.0,35.1719,35.1879,35.164,35.1799,142916.0
2017-12-08 11:40:00,44.03,44.06,44.02,44.05,90632.0,35.1879,35.2119,35.1799,35.2039,90632.0
2017-12-08 11:45:00,44.05,44.09,44.05,44.09,95267.0,35.2039,35.2359,35.2039,35.2359,95267.0
2017-12-08 11:50:00,44.09,44.1,44.08,44.09,80467.0,35.2359,35.2439,35.2279,35.2359,80467.0
2017-12-08 11:55:00,44.08,44.08,44.07,44.08,110614.0,35.2279,35.2279,35.2199,35.2279,110614.0
2017-12-08 12:00:00,44.08,44.1,44.07,44.09,49345.0,35.2279,35.2439,35.2199,35.2359,49345.0
2017-12-08 12:05:00,44.1,44.11,44.09,44.11,36705.0,35.2439,35.2519,35.2359,35.2519,36705.0
2017-12-08 12:10:00,44.11,44.12,44.1,44.12,154590.0,35.2519,35.2599,35.2439,35.2599,154590.0
2017-12-08 12:15:00,44.11,44.13,44.11,44.13,70590.0,35.2519,35.2678,35.2519,35.2678,70590.0
2017-12-08 12:20:00,44.13,44.13,44.12,44.13,55370.0,35.2678,35.2678,35.2599,35.2678,55370.0
2017-12-08 12:25:00,44.13,44.15,44.12,44.15,20614.0,35.2678,35.2838,35.2599,35.2838,20614.0
2017-12-08 12:30:00,44.15,44.15,44.13,44.14,39295.0,35.2838,35.2838,35.2678,35.2758,39295.0
2017-12-08 12:35:00,44.14,44.15,44.13,44.13,171328.0,35.2758,35.2838,35.2678,35.2678,171328.0
2017-12-08 12:40:00,44.14,44.15,44.13,44.14,22945.0,35.2758,35.2838,35.2678,35.2758,22945.0
2017-12-08 12:45:00,44.14,44.15,44.13,44.14,33434.0,35.2758,35.2838,35.2678,35.2758,33434.0
2017-12-08 12:50:00,44.13,44.14,44.12,44.13,18149.0,35.2678,35.2758,35.2599,35.2678,18149.0
2017-12-08 12:55:00,44.13,44.13,44.09,44.1,75333.0,35.2678,35.2678,35.2359,35.2439,75333.0
2017-12-08 13:00:00,44.1,44.12,44.09,44.12,38134.0,35.2439,35.2599,35.2359,35.2599,38134.0
2017-12-08 13:05:00,44.12,44.13,44.11,44.12,33100.0,35.2599,35.2678,35.2519,35.2599,33100.0
2017-12-08 13:10:00,44.13,44.14,44.12,44.12,12546.0,35.2678,35.2758,35.2599,35.2599,12546.0
2017-12-08 13:15:00,44.13,44.14,44.11,44.14,27982.0,35.2678,35.2758,35.2519,35.2758,27982.0
2017-12-08 13:20:00,44.14,44.14,44.12,44.14,47965.0,35.2758,35.2758,35.2599,35.2758,47965.0
2017-12-08 13:25:00,44.13,44.14,44.11,44.12,26761.0,35.2678,35.2758,35.2519,35.2599,26761.0
2017-12-08 13:30:00,44.12,44.13,44.11,44.13,22273.0,35.2599,35.2678,35.2519,35.2678,22273.0
2017-12-08 13:35:00,44.13,44.16,44.12,44.15,78440.0,35.2678,35.2918,35.2599,35.2838,78440.0
2017-12-08 13:40:00,44.15,44.16,44.15,44.16,55163.0,35.2838,35.2918,35.2838,35.2918,55163.0
2017-12-08 13:45:00,44.16,44.16,44.13,44.14,134615.0,35.2918,35.2918,35.2678,35.2758,134615.0
2017-12-08 13:50:00,44.14,44.15,44.13,44.15,95935.0,35.2758,35.2838,35.2678,35.2838,95935.0
2017-12-08 13:55:00,44.15,44.15,44.14,44.15,23679.0,35.2838,35.2838,35.2758,35.2838,23679.0
2017-12-08 14:00:00,44.15,44.15,44.13,44.14,192012.0,35.2838,35.2838,35.2678,35.2758,192012.0
2017-12-08 14:05:00,44.14,44.15,44.13,44.14,31192.0,35.2758,35.2838,35.2678,35.2758,31192.0
2017-12-08 14:10:00,44.15,44.15,44.12,44.13,94559.0,35.2838,35.2838,35.2599,35.2678,94559.0
2017-12-08 14:15:00,44.12,44.13,44.1,44.1,164157.0,35.2599,35.2678,35.2439,35.2439,164157.0
2017-12-08 14:20:00,44.11,44.11,44.08,44.09,88839.0,35.2519,35.2519,35.2279,35.2359,88839.0
2017-12-08 14:25:00,44.1,44.13,44.09,44.13,37367.0,35.2439,35.2678,35.2359,35.2678,37367.0
2017-12-08 14:30:00,44.13,44.13,44.11,44.12,41238.0,35.2678,35.2678,35.2519,35.2599,41238.0
2017-12-08 14:35:00,44.12,44.14,44.11,44.14,93735.0,35.2599,35.2758,35.2519,35.2758,93735.0
2017-12-08 14:40:00,44.13,44.14,44.11,44.13,108228.0,35.2678,35.2758,35.2519,35.2678,108228.0
2017-12-08 14:45:00,44.12,44.12,44.09,44.11,50851.0,35.2599,35.2599,35.2359,35.2519,50851.0
2017-12-08 14:50:00,44.1,44.11,44.09,44.11,30572.0,35.2439,35.2519,35.2359,35.2519,30572.0
2017-12-08 14:55:00,44.11,44.12,44.1,44.12,52771.0,35.2519,35.2599,35.2439,35.2599,52771.0
2017-12-08 15:00:00,44.12,44.14,44.11,44.12,62156.0,35.2599,35.2758,35.2519,35.2599,62156.0
2017-12-08 15:05:00,44.12,44.12,44.1,44.11,40234.0,35.2599,35.2599,35.2439,35.2519,40234.0
2017-12-08 15:10:00,44.12,44.12,44.11,44.12,12183.0,35.2599,35.2599,35.2519,35.2599,12183.0
2017-12-08 15:15:00,44.11,44.12,44.1,44.11,35178.0,35.2519,35.2599,35.2439,35.2519,35178.0
2017-12-08 15:20:00,44.11,44.13,44.1,44.13,31343.0,35.2519,35.2678,35.2439,35.2678,31343.0
2017-12-08 15:25:00,44.13,44.13,44.12,44.12,72423.0,35.2678,35.2678,35.2599,35.2599,72423.0
2017-12-08 15:30:00,44.13,44.13,44.11,44.12,52805.0,35.2678,35.2678,35.2519,35.2599,52805.0
2017-12-08 15:35:00,44.12,44.12,44.09,44.1,42900.0,35.2599,35.2599,35.2359,35.2439,42900.0
2017-12-08 15:40:00,44.09,44.11,44.09,44.1,61465.0,35.2359,35.2519,35.2359,35.2439,61465.0
2017-12-08 15:45:00,44.1,44.11,44.09,44.1,97692.0,35.2439,35.2519,35.2359,35.2439,97692.0
2017-12-08 15:50:00,44.1,44.13,44.1,44.13,219663.0,35.2439,35.2678,35.2439,35.2678,219663.0
2017-12-08 15:55:00,44.13,44.16,44.11,44.16,669009.0,35.2678,35.2918,35.2519,35.2918,669009.0
2017-12-11 09:30:00,44.33,44.43,44.33,44.42,353466.0,35.4277,35.5076,35.4277,35.4996,353466.0
2017-12-11 09:35:00,44.43,44.44,44.38,44.43,246948.0,35.5076,35.5156,35.4676,35.5076,246948.0
2017-12-11 09:40:00,44.43,44.45,44.42,44.45,119094.0,35.5076,35.5236,35.4996,35.5236,119094.0
2017-12-11 09:45:00,44.45,44.45,44.41,44.41,83216.0,35.5236,35.5236,35.4916,35.4916,83216.0
2017-12-11 09:50:00,44.41,44.45,44.41,44.45,92404.0,35.4916,35.5236,35.4916,35.5236,92404.0
2017-12-11 09:55:00,44.45,44.48,44.43,44.48,120095.0,35.5236,35.5476,35.5076,35.5476,120095.0
2017-12-11 10:00:00,44.49,44.49,44.46,44.47,139093.0,35.5555,35.5555,35.5316,35.5396,139093.0
2017-12-11 10:05:00,44.47,44.5,44.47,44.5,116391.0,35.5396,35.5635,35.5396,35.5635,116391.0
2017-12-11 10:10:00,44.5,44.5,44.49,44.5,98173.0,35.5635,35.5635,35.5555,35.5635,98173.0
2017-12-11 10:15:00,44.49,44.5,44.47,44.47,97034.0,35.5555,35.5635,35.5396,35.5396,97034.0
2017-12-11 10:20:00,44.47,44.47,44.43,44.44,105596.0,35.5396,35.5396,35.5076,35.5156,105596.0
2017-12-11 10:25:00,44.44,44.45,44.43,44.43,121431.0,35.5156,35.5236,35.5076,35.5076,121431.0
2017-12-11 10:30:00,44.44,44.46,44.43,44.46,126685.0,35.5156,35.5316,35.5076,35.5316,126685.0
2017-12-11 10:35:00,44.45,44.46,44.44,44.45,170627.0,35.5236,35.5316,35.5156,35.5236,170627.0
2017-12-11 10:40:00,44.45,44.47,44.44,44.45,99784.0,35.5236,35.5396,35.5156,35.5236,99784.0
2017-12-11 10:45:00,44.46,44.46,44.44,44.45,99748.0,35.5316,35.5316,35.5156,35.5236,99748.0
2017-12-11 10:50:00,44.44,44.47,44.44,44.46,159898.0,35.5156,35.5396,35.5156,35.5316,159898.0
2017-12-11 10:55:00,44.45,44.46,44.41,44.43,93686.0,35.5236,35.5316,35.4916,35.5076,93686.0
2017-12-11 11:00:00,44.43,44.44,44.41,44.42,78432.0,35.5076,35.5156,35.4916,35.4996,78432.0
2017-12-11 11:05:00,44.42,44.45,44.41,44.43,84412.0,35.4996,35.5236,35.4916,35.5076,84412.0
2017-12-11 11:10:00,44.42,44.45,44.42,44.45,93426.0,35.4996,35.5236,35.4996,35.5236,93426.0
2017-12-11 11:15:00,44.45,44.45,44.42,44.44,91528.0,35.5236,35.5236,35.4996,35.5156,91528.0
2017-12-11 11:20:00,44.44,44.45,44.43,44.45,81349.0,35.5156,35.5236,35.5076,35.5236,81349.0
2017-12-11 11:25:00,44.45,44.46,44.43,44.43,100645.0,35.5236,35.5316,35.5076,35.5076,100645.0
2017-12-11 11:30:00,44.43,44.45,44.42,44.45,133060.0,35.5076,35.5236,35.4996,35.5236,133060.0
2017-12-11 11:35:00,44.44,44.45,44.43,44.43,93103.0,35.5156,35.5236,35.5076,35.5076,93103.0
2017-12-11 11:40:00,44.44,44.44,44.42,44.43,144800.0,35.5156,35.5156,35.4996,35.5076,144800.0
2017-12-11 11:45:00,44.44,44.44,44.42,44.43,115289.0,35.5156,35.5156,35.4996,35.5076,115289.0
2017-12-11 11:50:00,44.44,44.47,44.43,44.47,219194.0,35.5156,35.5396,35.5076,35.5396,219194.0
2017-12-11 11:55:00,44.46,44.48,44.45,44.47,90704.0,35.5316,35.5476,35.5236,35.5396,90704.0
2017-12-11 12:00:00,44.47,44.48,44.46,44.48,48998.0,35.5396,35.5476,35.5316,35.5476,48998.0
2017-12-11 12:05:00,44.48,44.5,44.47,44.5,45020.0,35.5476,35.5635,35.5396,35.5635,45020.0
2017-12-11 12:10:00,44.5,44.5,44.48,44.48,103859.0,35.5635,35.5635,35.5476,35.5476,103859.0
2017-12-11 12:15:00,44.48,44.49,44.45,44.46,124931.0,35.5476,35.5555,35.5236,35.5316,124931.0
2017-12-11 12:20:00,44.46,44.46,44.43,44.46,118864.0,35.5316,35.5316,35.5076,35.5316,118864.0
2017-12-11 12:25:00,44.46,44.47,44.45,44.45,70095.0,35.5316,35.5396,35.5236,35.5236,70095.0
2017-12-11 12:30:00,44.46,44.49,44.45,44.48,84974.0,35.5316,35.5555,35.5236,35.5476,84974.0
2017-12-11 12:35:00,44.48,44.49,44.48,44.48,45576.0,35.5476,35.5555,35.5476,35.5476,45576.0
2017-12-11 12:40:00,44.48,44.49,44.47,44.49,49685.0,35.5476,35.5555,35.5396,35.5555,49685.0
2017-12-11 12:45:00,44.49,44.5,44.46,44.48,110013.0,35.5555,35.5635,35.5316,35.5476,110013.0
2017-12-11 12:50:00,44.48,44.48,44.46,44.46,113488.0,35.5476,35.5476,35.5316,35.5316,113488.0
2017-12-11 12:55:00,44.47,44.49,44.46,44.48,59078.0,35.5396,35.5555,35.5316,35.5476,59078.0
2017-12-11 13:00:00,44.48,44.49,44.47,44.48,48964.0,35.5476,35.5555,35.5396,35.5476,48964.0
2017-12-11 13:05:00,44.48,44.49,44.46,44.48,103191.0,35.5476,35.5555,35.5316,35.5476,103191.0
2017-12-11 13:10:00,44.48,44.48,44.46,44.47,74588.0,35.5476,35.5476,35.5316,35.5396,74588.0
2017-12-11 13:15:00,44.47,44.47,44.45,44.46,113855.0,35.5396,35.5396,35.5236,35.5316,113855.0
2017-12-11 13:20:00,44.47,44.47,44.43,44.45,107703.0,35.5396,35.5396,35.5076,35.5236,107703.0
2017-12-11 13:25:00,44.45,44.45,44.42,44.43,79689.0,35.5236,35.5236,35.4996,35.5076,79689.0
2017-12-11 13:30:00,44.43,44.44,44.42,44.44,87884.0,35.5076,35.5156,35.4996,35.5156,87884.0
2017-12-11 13:35:00,44.44,44.45,44.42,44.43,98179.0,35.5156,35.5236,35.4996,35.5076,98179.0
2017-12-11 13:40:00,44.43,44.44,44.42,44.44,42085.0,35.5076,35.5156,35.4996,35.5156,42085.0
2017-12-11 13:45:00,44.44,44.44,44.43,44.44,44362.0,35.5156,35.5156,35.5076,35.5156,44362.0
2017-12-11 13:50:00,44.44,44.44,44.43,44.44,96660.0,35.5156,35.5156,35.5076,35.5156,96660.0
2017-12-11 13:55:00,44.44,44.45,44.43,44.44,202043.0,35.5156,35.5236,35.5076,35.5156,202043.0
2017-12-11 14:00:00,44.44,44.44,44.41,44.42,72709.0,35.5156,35.5156,35.4916,35.4996,72709.0
2017-12-11 14:05:00,44.41,44.43,44.41,44.42,90637.0,35.4916,35.5076,35.4916,35.4996,90637.0
2017-12-11 14:10:00,44.42,44.44,44.42,44.43,152836.0,35.4996,35.5156,35.4996,35.5076,152836.0
2017-12-11 14:15:00,44.44,44.44,44.42,44.43,44656.0,35.5156,35.5156,35.4996,35.5076,44656.0
2017-12-11 14:20:00,44.43,44.44,44.42,44.43,47375.0,35.5076,35.5156,35.4996,35.5076,47375.0
2017-12-11 14:25:00,44.44,44.44,44.42,44.43,58255.0,35.5156,35.5156,35.4996,35.5076,58255.0
2017-12-11 14:30:00,44.43,44.43,44.42,44.43,83558.0,35.5076,35.5076,35.4996,35.5076,83558.0
2017-12-11 14:35:00,44.43,44.43,44.41,44.43,116148.0,35.5076,35.5076,35.4916,35.5076,116148.0
2017-12-11 14:40:00,44.43,44.44,44.42,44.44,95636.0,35.5076,35.5156,35.4996,35.5156,95636.0
2017-12-11 14:45:00,44.43,44.44,44.41,44.41,66075.0,35.5076,35.5156,35.4916,35.4916,66075.0
2017-12-11 14:50:00,44.41,44.43,44.41,44.43,65209.0,35.4916,35.5076,35.4916,35.5076,65209.0
2017-12-11 14:55:00,44.43,44.45,44.42,44.45,111725.0,35.5076,35.5236,35.4996,35.5236,111725.0
2017-12-11 15:00:00,44.45,44.45,44.42,44.42,144926.0,35.5236,35.5236,35.4996,35.4996,144926.0
2017-12-11 15:05:00,44.43,44.45,44.42,44.44,123658.0,35.5076,35.5236,35.4996,35.5156,123658.0
2017-12-11 15:10:00,44.44,44.45,44.43,44.45,108608.0,35.5156,35.5236,35.5076,35.5236,108608.0
2017-12-11 15:15:00,44.45,44.45,44.43,44.44,180902.0,35.5236,35.5236,35.5076,35.5156,180902.0
2017-12-11 15:20:00,44.44,44.45,44.43,44.44,67154.0,35.5156,35.5236,35.5076,35.5156,67154.0
2017-12-11 15:25:00,44.44,44.44,44.43,44.43,53776.0,35.5156,35.5156,35.5076,35.5076,53776.0
2017-12-11 15:30:00,44.44,44.45,44.43,44.45,95884.0,35.5156,35.5236,35.5076,35.5236,95884.0
2017-12-11 15:35:00,44.45,44.45,44.44,44.45,67024.0,35.5236,35.5236,35.5156,35.5236,67024.0
2017-12-11 15:40:00,44.44,44.45,44.43,44.44,109349.0,35.5156,35.5236,35.5076,35.5156,109349.0
2017-12-11 15:45:00,44.44,44.46,44.43,44.46,74194.0,35.5156,35.5316,35.5076,35.5316,74194.0
2017-12-11 15:50:00,44.46,44.47,44.46,44.47,227390.0,35.5316,35.5396,35.5316,35.5396,227390.0
2017-12-11 15:55:00,44.47,44.47,44.42,44.43,339879.0,35.5396,35.5396,35.4996,35.5076,339879.0
2017-12-12 09:30:00,44.0,44.0,43.95,43.97,355990.0,35.164,35.164,35.124,35.14,355990.0
2017-12-12 09:35:00,43.98,43.98,43.92,43.95,143408.0,35.148,35.148,35.1,35.124,143408.0
2017-12-12 09:40:00,43.96,43.98,43.95,43.96,111118.0,35.132,35.148,35.124,35.132,111118.0
2017-12-12 09:45:00,43.96,43.98,43.95,43.96,117546.0,35.132,35.148,35.124,35.132,117546.0
2017-12-12 09:50:00,43.96,43.98,43.95,43.97,54316.0,35.132,35.148,35.124,35.14,54316.0
2017-12-12 09:55:00,43.97,44.01,43.96,44.01,79634.0,35.14,35.1719,35.132,35.1719,79634.0
2017-12-12 10:00:00,44.01,44.04,44.0,44.01,73311.0,35.1719,35.1959,35.164,35.1719,73311.0
2017-12-12 10:05:00,44.01,44.02,44.0,44.01,125728.0,35.1719,35.1799,35.164,35.1719,125728.0
2017-12-12 10:10:00,44.01,44.01,43.99,43.99,175437.0,35.1719,35.1719,35.156,35.156,175437.0
2017-12-12 10:15:00,43.99,44.01,43.97,44.01,111709.0,35.156,35.1719,35.14,35.1719,111709.0
2017-12-12 10:20:00,44.01,44.03,43.99,44.0,55771.0,35.1719,35.1879,35.156,35.164,55771.0
2017-12-12 10:25:00,44.0,44.0,43.94,43.96,161418.0,35.164,35.164,35.116,35.132,161418.0
2017-12-12 10:30:00,43.95,43.96,43.93,43.95,175430.0,35.124,35.132,35.108,35.124,175430.0
2017-12-12 10:35:00,43.95,43.95,43.92,43.94,207639.0,35.124,35.124,35.1,35.116,207639.0
2017-12-12 10:40:00,43.94,43.95,43.91,43.91,112550.0,35.116,35.124,35.092,35.092,112550.0
2017-12-12 10:45:00,43.92,43.95,43.91,43.94,54714.0,35.1,35.124,35.092,35.116,54714.0
2017-12-12 10:50:00,43.94,43.97,43.94,43.97,45478.0,35.116,35.14,35.116,35.14,45478.0
2017-12-12 10:55:00,43.97,43.98,43.94,43.95,54169.0,35.14,35.148,35.116,35.124,54169.0
2017-12-12 11:00:00,43.96,43.96,43.94,43.95,69115.0,35.132,35.132,35.116,35.124,69115.0
2017-12-12 11:05:00,43.95,43.97,43.94,43.95,33893.0,35.124,35.14,35.116,35.124,33893.0
2017-12-12 11:10:00,43.95,43.97,43.94,43.96,94070.0,35.124,35.14,35.116,35.132,94070.0
2017-12-12 11:15:00,43.97,43.97,43.94,43.96,42300.0,35.14,35.14,35.116,35.132,42300.0
2017-12-12 11:20:00,43.96,43.96,43.93,43.96,92573.0,35.132,35.132,35.108,35.132,92573.0
2017-12-12 11:25:00,43.96,43.98,43.95,43.98,58994.0,35.132,35.148,35.124,35.148,58994.0
2017-12-12 11:30:00,43.98,44.0,43.97,43.99,56893.0,35.148,35.164,35.14,35.156,56893.0
2017-12-12 11:35:00,43.99,44.0,43.97,43.98,76000.0,35.156,35.164,35.14,35.148,76000.0
2017-12-12 11:40:00,43.98,44.0,43.98,43.98,33450.0,35.148,35.164,35.148,35.148,33450.0
2017-12-12 11:45:00,43.98,43.99,43.96,43.98,36148.0,35.148,35.156,35.132,35.148,36148.0
2017-12-12 11:50:00,43.97,43.97,43.94,43.96,43745.0,35.14,35.14,35.116,35.132,43745.0
2017-12-12 11:55:00,43.96,43.98,43.95,43.97,37838.0,35.132,35.148,35.124,35.14,37838.0
2017-12-12 12:00:00,43.97,43.99,43.96,43.97,119388.0,35.14,35.156,35.132,35.14,119388.0
2017-12-12 12:05:00,43.98,43.98,43.96,43.97,57953.0,35.148,35.148,35.132,35.14,57953.0
2017-12-12 12:10:00,43.97,43.99,43.97,43.98,45114.0,35.14,35.156,35.14,35.148,45114.0
2017-12-12 12:15:00,43.98,44.0,43.98,43.98,79424.0,35.148,35.164,35.148,35.148,79424.0
2017-12-12 12:20:00,43.98,43.99,43.97,43.99,41535.0,35.148,35.156,35.14,35.156,41535.0
2017-12-12 12:25:00,43.99,44.02,43.96,44.01,129019.0,35.156,35.1799,35.132,35.1719,129019.0
2017-12-12 12:30:00,44.01,44.01,43.96,43.96,61533.0,35.1719,35.1719,35.132,35.132,61533.0
2017-12-12 12:35:00,43.96,43.97,43.92,43.92,54133.0,35.132,35.14,35.1,35.1,54133.0
2017-12-12 12:40:00,43.93,43.95,43.92,43.93,95202.0,35.108,35.124,35.1,35.108,95202.0
2017-12-12 12:45:00,43.93,43.95,43.92,43.93,81931.0,35.108,35.124,35.1,35.108,81931.0
2017-12-12 12:50:00,43.93,43.96,43.92,43.96,63148.0,35.108,35.132,35.1,35.132,63148.0
2017-12-12 12:55:00,43.95,43.97,43.95,43.96,73969.0,35.124,35.14,35.124,35.132,73969.0
2017-12-12 13:00:00,43.96,43.98,43.96,43.97,118851.0,35.132,35.148,35.132,35.14,118851.0
2017-12-12 13:05:00,43.97,43.98,43.95,43.97,75681.0,35.14,35.148,35.124,35.14,75681.0
2017-12-12 13:10:00,43.97,44.0,43.97,44.0,34833.0,35.14,35.164,35.14,35.164,34833.0
2017-12-12 13:15:00,44.0,44.02,43.98,44.01,60824.0,35.164,35.1799,35.148,35.1719,60824.0
2017-12-12 13:20:00,44.02,44.03,44.01,44.01,46952.0,35.1799,35.1879,35.1719,35.1719,46952.0
2017-12-12 13:25:00,44.01,44.01,43.99,44.0,77850.0,35.1719,35.1719,35.156,35.164,77850.0
2017-12-12 13:30:00,44.0,44.0,43.98,43.99,79077.0,35.164,35.164,35.148,35.156,79077.0
2017-12-12 13:35:00,43.99,44.0,43.99,43.99,36867.0,35.156,35.164,35.156,35.156,36867.0
2017-12-12 13:40:00,44.0,44.0,43.97,43.97,56098.0,35.164,35.164,35.14,35.14,56098.0
2017-12-12 13:45:00,43.98,43.98,43.96,43.97,73613.0,35.148,35.148,35.132,35.14,73613.0
2017-12-12 13:50:00,43.97,43.98,43.96,43.97,35940.0,35.14,35.148,35.132,35.14,35940.0
2017-12-12 13:55:00,43.97,43.98,43.96,43.97,57745.0,35.14,35.148,35.132,35.14,57745.0
2017-12-12 14:00:00,43.97,43.98,43.96,43.98,56040.0,35.14,35.148,35.132,35.148,56040.0
2017-12-12 14:05:00,43.98,43.99,43.98,43.98,156491.0,35.148,35.156,35.148,35.148,156491.0
2017-12-12 14:10:00,43.98,44.0,43.97,43.99,73724.0,35.148,35.164,35.14,35.156,73724.0
2017-12-12 14:15:00,43.99,44.0,43.97,43.99,53191.0,35.156,35.164,35.14,35.156,53191.0
2017-12-12 14:20:00,44.0,44.0,43.99,44.0,40388.0,35.164,35.164,35.156,35.164,40388.0
2017-12-12 14:25:00,44.0,44.01,43.99,44.01,145986.0,35.164,35.1719,35.156,35.1719,145986.0
2017-12-12 14:30:00,44.01,44.02,44.0,44.02,56979.0,35.1719,35.1799,35.164,35.1799,56979.0
2017-12-12 14:35:00,44.02,44.05,44.01,44.05,184141.0,35.1799,35.2039,35.1719,35.2039,184141.0
2017-12-12 14:40:00,44.05,44.05,44.04,44.05,50304.0,35.2039,35.2039,35.1959,35.2039,50304.0
2017-12-12 14:45:00,44.05,44.06,44.03,44.05,65732.0,35.2039,35.2119,35.1879,35.2039,65732.0
2017-12-12 14:50:00,44.06,44.08,44.05,44.08,48946.0,35.2119,35.2279,35.2039,35.2279,48946.0
2017-12-12 14:55:00,44.08,44.09,44.07,44.08,71496.0,35.2279,35.2359,35.2199,35.2279,71496.0
2017-12-12 15:00:00,44.08,44.1,44.07,44.09,136434.0,35.2279,35.2439,35.2199,35.2359,136434.0
2017-12-12 15:05:00,44.09,44.15,44.09,44.12,136482.0,35.2359,35.2838,35.2359,35.2599,136482.0
2017-12-12 15:10:00,44.13,44.14,44.09,44.12,99070.0,35.2678,35.2758,35.2359,35.2599,99070.0
2017-12-12 15:15:00,44.12,44.13,44.11,44.11,272375.0,35.2599,35.2678,35.2519,35.2519,272375.0
2017-12-12 15:20:00,44.12,44.13,44.11,44.13,85796.0,35.2599,35.2678,35.2519,35.2678,85796.0
2017-12-12 15:25:00,44.12,44.17,44.12,44.16,123969.0,35.2599,35.2998,35.2599,35.2918,123969.0
2017-12-12 15:30:00,44.17,44.2,44.14,44.15,182593.0,35.2998,35.3238,35.2758,35.2838,182593.0
2017-12-12 15:35:00,44.14,44.16,44.13,44.14,80796.0,35.2758,35.2918,35.2678,35.2758,80796.0
2017-12-12 15:40:00,44.14,44.14,44.11,44.14,103785.0,35.2758,35.2758,35.2519,35.2758,103785.0
2017-12-12 15:45:00,44.13,44.15,44.11,44.14,216835.0,35.2678,35.2838,35.2519,35.2758,216835.0
2017-12-12 15:50:00,44.13,44.14,44.11,44.13,167998.0,35.2678,35.2758,35.2519,35.2678,167998.0
2017-12-12 15:55:00,44.13,44.14,44.1,44.12,365319.0,35.2678,35.2758,35.2439,35.2599,365319.0
2017-12-13 09:30:00,44.38,44.5,44.32,44.48,199933.0,35.4676,35.5635,35.4197,35.5476,199933.0
2017-12-13 09:35:00,44.49,44.5,44.46,44.48,137671.0,35.5555,35.5635,35.5316,35.5476,137671.0
2017-12-13 09:40:00,44.47,44.48,44.43,44.43,107661.0,35.5396,35.5476,35.5076,35.5076,107661.0
2017-12-13 09:45:00,44.43,44.45,44.41,44.43,81044.0,35.5076,35.5236,35.4916,35.5076,81044.0
2017-12-13 09:50:00,44.44,44.44,44.41,44.43,47050.0,35.5156,35.5156,35.4916,35.5076,47050.0
2017-12-13 09:55:00,44.43,44.45,44.41,44.44,44412.0,35.5076,35.5236,35.4916,35.5156,44412.0
2017-12-13 10:00:00,44.43,44.46,44.42,44.46,143844.0,35.5076,35.5316,35.4996,35.5316,143844.0
2017-12-13 10:05:00,44.46,44.46,44.41,44.41,96372.0,35.5316,35.5316,35.4916,35.4916,96372.0
2017-12-13 10:10:00,44.41,44.43,44.41,44.42,54161.0,35.4916,35.5076,35.4916,35.4996,54161.0
2017-12-13 10:15:00,44.41,44.44,44.41,44.41,183595.0,35.4916,35.5156,35.4916,35.4916,183595.0
2017-12-13 10:20:00,44.41,44.45,44.41,44.44,444904.0,35.4916,35.5236,35.4916,35.5156,444904.0
2017-12-13 10:25:00,44.43,44.47,44.43,44.46,86361.0,35.5076,35.5396,35.5076,35.5316,86361.0
2017-12-13 10:30:00,44.45,44.47,44.42,44.46,81457.0,35.5236,35.5396,35.4996,35.5316,81457.0
2017-12-13 10:35:00,44.46,44.48,44.45,44.47,42569.0,35.5316,35.5476,35.5236,35.5396,42569.0
2017-12-13 10:40:00,44.46,44.5,44.45,44.48,121114.0,35.5316,35.5635,35.5236,35.5476,121114.0
2017-12-13 10:45:00,44.48,44.51,44.47,44.51,71080.0,35.5476,35.5715,35.5396,35.5715,71080.0
2017-12-13 10:50:00,44.51,44.54,44.5,44.54,64912.0,35.5715,35.5955,35.5635,35.5955,64912.0
2017-12-13 10:55:00,44.54,44.55,44.52,44.54,50632.0,35.5955,35.6035,35.5795,35.5955,50632.0
2017-12-13 11:00:00,44.55,44.56,44.53,44.54,198804.0,35.6035,35.6115,35.5875,35.5955,198804.0
2017-12-13 11:05:00,44.55,44.56,44.52,44.55,70868.0,35.6035,35.6115,35.5795,35.6035,70868.0
2017-12-13 11:10:00,44.55,44.55,44.52,44.52,60430.0,35.6035,35.6035,35.5795,35.5795,60430.0
2017-12-13 11:15:00,44.53,44.53,44.51,44.53,44580.0,35.5875,35.5875,35.5715,35.5875,44580.0
2017-12-13 11:20:00,44.52,44.54,44.52,44.54,35776.0,35.5795,35.5955,35.5795,35.5955,35776.0
2017-12-13 11:25:00,44.53,44.54,44.44,44.44,202250.0,35.5875,35.5955,35.5156,35.5156,202250.0
2017-12-13 11:30:00,44.44,44.5,44.44,44.5,95885.0,35.5156,35.5635,35.5156,35.5635,95885.0
2017-12-13 11:35:00,44.5,44.51,44.49,44.5,66493.0,35.5635,35.5715,35.5555,35.5635,66493.0
2017-12-13 11:40:00,44.5,44.52,44.49,44.5,60305.0,35.5635,35.5795,35.5555,35.5635,60305.0
2017-12-13 11:45:00,44.5,44.51,44.49,44.5,54195.0,35.5635,35.5715,35.5555,35.5635,54195.0
2017-12-13 11:50:00,44.5,44.52,44.48,44.52,59140.0,35.5635,35.5795,35.5476,35.5795,59140.0
2017-12-13 11:55:00,44.52,44.53,44.49,44.5,60797.0,35.5795,35.5875,35.5555,35.5635,60797.0
2017-12-13 12:00:00,44.49,44.51,44.45,44.45,107793.0,35.5555,35.5715,35.5236,35.5236,107793.0
2017-12-13 12:05:00,44.45,44.47,44.44,44.45,45872.0,35.5236,35.5396,35.5156,35.5236,45872.0
2017-12-13 12:10:00,44.44,44.47,44.44,44.46,56232.0,35.5156,35.5396,35.5156,35.5316,56232.0
2017-12-13 12:15:00,44.46,44.48,44.45,44.48,40205.0,35.5316,35.5476,35.5236,35.5476,40205.0
2017-12-13 12:20:00,44.48,44.51,44.47,44.51,44195.0,35.5476,35.5715,35.5396,35.5715,44195.0
2017-12-13 12:25:00,44.5,44.51,44.48,44.48,64274.0,35.5635,35.5715,35.5476,35.5476,64274.0
2017-12-13 12:30:00,44.49,44.5,44.48,44.5,30342.0,35.5555,35.5635,35.5476,35.5635,30342.0
2017-12-13 12:35:00,44.49,44.5,44.45,44.46,38399.0,35.5555,35.5635,35.5236,35.5316,38399.0
2017-12-13 12:40:00,44.45,44.48,44.44,44.48,60724.0,35.5236,35.5476,35.5156,35.5476,60724.0
2017-12-13 12:45:00,44.48,44.49,44.45,44.48,39168.0,35.5476,35.5555,35.5236,35.5476,39168.0
2017-12-13 12:50:00,44.47,44.5,44.47,44.49,49972.0,35.5396,35.5635,35.5396,35.5555,49972.0
2017-12-13 12:55:00,44.49,44.5,44.48,44.5,34289.0,35.5555,35.5635,35.5476,35.5635,34289.0
2017-12-13 13:00:00,44.5,44.52,44.49,44.51,26310.0,35.5635,35.5795,35.5555,35.5715,26310.0
2017-12-13 13:05:00,44.52,44.52,44.49,44.5,45530.0,35.5795,35.5795,35.5555,35.5635,45530.0
2017-12-13 13:10:00,44.5,44.52,44.49,44.52,95445.0,35.5635,35.5795,35.5555,35.5795,95445.0
2017-12-13 13:15:00,44.52,44.52,44.49,44.5,58955.0,35.5795,35.5795,35.5555,35.5635,58955.0
2017-12-13 13:20:00,44.51,44.53,44.51,44.52,45194.0,35.5715,35.5875,35.5715,35.5795,45194.0
2017-12-13 13:25:00,44.53,44.53,44.51,44.51,34046.0,35.5875,35.5875,35.5715,35.5715,34046.0
2017-12-13 13:30:00,44.52,44.52,44.5,44.51,95064.0,35.5795,35.5795,35.5635,35.5715,95064.0
2017-12-13 13:35:00,44.51,44.52,44.5,44.52,49759.0,35.5715,35.5795,35.5635,35.5795,49759.0
2017-12-13 13:40:00,44.52,44.53,44.51,44.52,53020.0,35.5795,35.5875,35.5715,35.5795,53020.0
2017-12-13 13:45:00,44.51,44.53,44.51,44.53,73545.0,35.5715,35.5875,35.5715,35.5875,73545.0
2017-12-13 13:50:00,44.53,44.55,44.5,44.5,67008.0,35.5875,35.6035,35.5635,35.5635,67008.0
2017-12-13 13:55:00,44.5,44.52,44.48,44.5,208821.0,35.5635,35.5795,35.5476,35.5635,208821.0
2017-12-13 14:00:00,44.51,44.75,44.51,44.58,461797.0,35.5715,35.7633,35.5715,35.6275,461797.0
2017-12-13 14:05:00,44.58,44.58,44.53,44.57,134392.0,35.6275,35.6275,35.5875,35.6195,134392.0
2017-12-13 14:10:00,44.57,44.57,44.53,44.56,89873.0,35.6195,35.6195,35.5875,35.6115,89873.0
2017-12-13 14:15:00,44.55,44.59,44.55,44.57,115073.0,35.6035,35.6355,35.6035,35.6195,115073.0
2017-12-13 14:20:00,44.56,44.56,44.49,44.54,100232.0,35.6115,35.6115,35.5555,35.5955,100232.0
2017-12-13 14:25:00,44.54,44.56,44.53,44.55,53732.0,35.5955,35.6115,35.5875,35.6035,53732.0
2017-12-13 14:30:00,44.56,44.62,44.55,44.61,62193.0,35.6115,35.6594,35.6035,35.6515,62193.0
2017-12-13 14:35:00,44.61,44.61,44.58,44.6,309446.0,35.6515,35.6515,35.6275,35.6435,309446.0
2017-12-13 14:40:00,44.59,44.61,44.57,44.6,98893.0,35.6355,35.6515,35.6195,35.6435,98893.0
2017-12-13 14:45:00,44.59,44.62,44.58,44.62,121741.0,35.6355,35.6594,35.6275,35.6594,121741.0
2017-12-13 14:50:00,44.62,44.68,44.61,44.67,140303.0,35.6594,35.7074,35.6515,35.6994,140303.0
2017-12-13 14:55:00,44.68,44.72,44.66,44.71,188390.0,35.7074,35.7394,35.6914,35.7314,188390.0
2017-12-13 15:00:00,44.71,44.72,44.68,44.69,133130.0,35.7314,35.7394,35.7074,35.7154,133130.0
2017-12-13 15:05:00,44.69,44.7,44.65,44.66,127478.0,35.7154,35.7234,35.6834,35.6914,127478.0
2017-12-13 15:10:00,44.66,44.68,44.63,44.64,113080.0,35.6914,35.7074,35.6674,35.6754,113080.0
2017-12-13 15:15:00,44.64,44.65,44.62,44.65,77249.0,35.6754,35.6834,35.6594,35.6834,77249.0
2017-12-13 15:20:00,44.65,44.67,44.64,44.65,138056.0,35.6834,35.6994,35.6754,35.6834,138056.0
2017-12-13 15:25:00,44.64,44.65,44.59,44.6,103776.0,35.6754,35.6834,35.6355,35.6435,103776.0
2017-12-13 15:30:00,44.6,44.62,44.59,44.62,316168.0,35.6435,35.6594,35.6355,35.6594,316168.0
2017-12-13 15:35:00,44.61,44.63,44.61,44.63,86248.0,35.6515,35.6674,35.6515,35.6674,86248.0
2017-12-13 15:40:00,44.62,44.63,44.61,44.62,188995.0,35.6594,35.6674,35.6515,35.6594,188995.0
2017-12-13 15:45:00,44.63,44.63,44.61,44.62,161013.0,35.6674,35.6674,35.6515,35.6594,161013.0
2017-12-13 15:50:00,44.62,44.62,44.56,44.58,312712.0,35.6594,35.6594,35.6115,35.6275,312712.0
2017-12-13 15:55:00,44.58,44.6,44.57,44.59,499756.0,35.6275,35.6435,35.6195,35.6355,499756.0
2017-12-14 09:30:00,44.47,44.54,44.46,44.54,239975.0,35.5396,35.5955,35.5316,35.5955,239975.0
2017-12-14 09:35:00,44.55,44.55,44.49,44.52,260538.0,35.6035,35.6035,35.5555,35.5795,260538.0
2017-12-14 09:40:00,44.51,44.56,44.51,44.55,157404.0,35.5715,35.6115,35.5715,35.6035,157404.0
2017-12-14 09:45:00,44.55,44.57,44.52,44.53,52464.0,35.6035,35.6195,35.5795,35.5875,52464.0
2017-12-14 09:50:00,44.53,44.55,44.5,44.53,92694.0,35.5875,35.6035,35.5635,35.5875,92694.0
2017-12-14 09:55:00,44.52,44.56,44.52,44.54,50678.0,35.5795,35.6115,35.5795,35.5955,50678.0
2017-12-14 10:00:00,44.55,44.57,44.52,44.53,90827.0,35.6035,35.6195,35.5795,35.5875,90827.0
2017-12-14 10:05:00,44.53,44.54,44.51,44.54,63049.0,35.5875,35.5955,35.5715,35.5955,63049.0
2017-12-14 10:10:00,44.53,44.55,44.53,44.55,71780.0,35.5875,35.6035,35.5875,35.6035,71780.0
2017-12-14 10:15:00,44.54,44.55,44.51,44.51,75994.0,35.5955,35.6035,35.5715,35.5715,75994.0
2017-12-14 10:20:00,44.52,44.52,44.49,44.52,123842.0,35.5795,35.5795,35.5555,35.5795,123842.0
2017-12-14 10:25:00,44.52,44.55,44.51,44.53,53055.0,35.5795,35.6035,35.5715,35.5875,53055.0
2017-12-14 10:30:00,44.52,44.53,44.51,44.52,74416.0,35.5795,35.5875,35.5715,35.5795,74416.0
2017-12-14 10:35:00,44.53,44.56,44.52,44.55,70731.0,35.5875,35.6115,35.5795,35.6035,70731.0
2017-12-14 10:40:00,44.55,44.59,44.55,44.58,61493.0,35.6035,35.6355,35.6035,35.6275,61493.0
2017-12-14 10:45:00,44.58,44.58,44.57,44.58,29321.0,35.6275,35.6275,35.6195,35.6275,29321.0
2017-12-14 10:50:00,44.58,44.6,44.57,44.59,26938.0,35.6275,35.6435,35.6195,35.6355,26938.0
2017-12-14 10:55:00,44.6,44.62,44.59,44.6,75349.0,35.6435,35.6594,35.6355,35.6435,75349.0
2017-12-14 11:00:00,44.6,44.62,44.59,44.59,89384.0,35.6435,35.6594,35.6355,35.6355,89384.0
2017-12-14 11:05:00,44.59,44.61,44.56,44.57,115366.0,35.6355,35.6515,35.6115,35.6195,115366.0
2017-12-14 11:10:00,44.57,44.58,44.5,44.5,87673.0,35.6195,35.6275,35.5635,35.5635,87673.0
2017-12-14 11:15:00,44.5,44.54,44.49,44.52,66758.0,35.5635,35.5955,35.5555,35.5795,66758.0
2017-12-14 11:20:00,44.51,44.52,44.49,44.51,83514.0,35.5715,35.5795,35.5555,35.5715,83514.0
2017-12-14 11:25:00,44.51,44.53,44.5,44.52,152037.0,35.5715,35.5875,35.5635,35.5795,152037.0
2017-12-14 11:30:00,44.53,44.53,44.5,44.53,77904.0,35.5875,35.5875,35.5635,35.5875,77904.0
2017-12-14 11:35:00,44.53,44.53,44.5,44.52,49568.0,35.5875,35.5875,35.5635,35.5795,49568.0
2017-12-14 11:40:00,44.52,44.53,44.51,44.52,62029.0,35.5795,35.5875,35.5715,35.5795,62029.0
2017-12-14 11:45:00,44.52,44.52,44.5,44.52,48658.0,35.5795,35.5795,35.5635,35.5795,48658.0
2017-12-14 11:50:00,44.52,44.52,44.49,44.5,50898.0,35.5795,35.5795,35.5555,35.5635,50898.0
2017-12-14 11:55:00,44.49,44.5,44.45,44.46,44175.0,35.5555,35.5635,35.5236,35.5316,44175.0
2017-12-14 12:00:00,44.46,44.47,44.44,44.46,88926.0,35.5316,35.5396,35.5156,35.5316,88926.0
2017-12-14 12:05:00,44.45,44.46,44.45,44.46,28256.0,35.5236,35.5316,35.5236,35.5316,28256.0
2017-12-14 12:10:00,44.46,44.47,44.43,44.44,119174.0,35.5316,35.5396,35.5076,35.5156,119174.0
2017-12-14 12:15:00,44.43,44.45,44.42,44.45,51708.0,35.5076,35.5236,35.4996,35.5236,51708.0
2017-12-14 12:20:00,44.45,44.46,44.44,44.45,94405.0,35.5236,35.5316,35.5156,35.5236,94405.0
2017-12-14 12:25:00,44.44,44.45,44.43,44.44,75216.0,35.5156,35.5236,35.5076,35.5156,75216.0
2017-12-14 12:30:00,44.44,44.48,44.42,44.46,131438.0,35.5156,35.5476,35.4996,35.5316,131438.0
2017-12-14 12:35:00,44.46,44.47,44.44,44.46,96632.0,35.5316,35.5396,35.5156,35.5316,96632.0
2017-12-14 12:40:00,44.47,44.47,44.44,44.46,38420.0,35.5396,35.5396,35.5156,35.5316,38420.0
2017-12-14 12:45:00,44.46,44.47,44.45,44.46,63097.0,35.5316,35.5396,35.5236,35.5316,63097.0
2017-12-14 12:50:00,44.46,44.46,44.44,44.46,91478.0,35.5316,35.5316,35.5156,35.5316,91478.0
2017-12-14 12:55:00,44.46,44.46,44.42,44.44,48528.0,35.5316,35.5316,35.4996,35.5156,48528.0
2017-12-14 13:00:00,44.44,44.45,44.42,44.44,47334.0,35.5156,35.5236,35.4996,35.5156,47334.0
2017-12-14 13:05:00,44.44,44.44,44.42,44.44,106901.0,35.5156,35.5156,35.4996,35.5156,106901.0
2017-12-14 13:10:00,44.44,44.44,44.42,44.44,23394.0,35.5156,35.5156,35.4996,35.5156,23394.0
2017-12-14 13:15:00,44.44,44.45,44.42,44.44,139749.0,35.5156,35.5236,35.4996,35.5156,139749.0
2017-12-14 13:20:00,44.44,44.44,44.43,44.44,29927.0,35.5156,35.5156,35.5076,35.5156,29927.0
2017-12-14 13:25:00,44.44,44.46,44.43,44.45,62844.0,35.5156,35.5316,35.5076,35.5236,62844.0
2017-12-14 13:30:00,44.46,44.46,44.43,44.45,69489.0,35.5316,35.5316,35.5076,35.5236,69489.0
2017-12-14 13:35:00,44.45,44.46,44.43,44.45,37612.0,35.5236,35.5316,35.5076,35.5236,37612.0
2017-12-14 13:40:00,44.45,44.46,44.43,44.45,96821.0,35.5236,35.5316,35.5076,35.5236,96821.0
2017-12-14 13:45:00,44.45,44.46,44.44,44.46,100316.0,35.5236,35.5316,35.5156,35.5316,100316.0
2017-12-14 13:50:00,44.45,44.46,44.42,44.43,90529.0,35.5236,35.5316,35.4996,35.5076,90529.0
2017-12-14 13:55:00,44.43,44.45,44.42,44.42,105004.0,35.5076,35.5236,35.4996,35.4996,105004.0
2017-12-14 14:00:00,44.42,44.44,44.41,44.44,157251.0,35.4996,35.5156,35.4916,35.5156,157251.0
2017-12-14 14:05:00,44.44,44.46,44.43,44.46,76089.0,35.5156,35.5316,35.5076,35.5316,76089.0
2017-12-14 14:10:00,44.46,44.46,44.44,44.44,42296.0,35.5316,35.5316,35.5156,35.5156,42296.0
2017-12-14 14:15:00,44.45,44.47,44.44,44.46,67082.0,35.5236,35.5396,35.5156,35.5316,67082.0
2017-12-14 14:20:00,44.46,44.46,44.39,44.41,183789.0,35.5316,35.5316,35.4756,35.4916,183789.0
2017-12-14 14:25:00,44.4,44.42,44.37,44.37,101627.0,35.4836,35.4996,35.4596,35.4596,101627.0
2017-12-14 14:30:00,44.37,44.39,44.36,44.37,146619.0,35.4596,35.4756,35.4517,35.4596,146619.0
2017-12-14 14:35:00,44.38,44.38,44.36,44.36,51126.0,35.4676,35.4676,35.4517,35.4517,51126.0
2017-12-14 14:40:00,44.36,44.38,44.35,44.37,265287.0,35.4517,35.4676,35.4437,35.4596,265287.0
2017-12-14 14:45:00,44.37,44.38,44.36,44.37,204359.0,35.4596,35.4676,35.4517,35.4596,204359.0
2017-12-14 14:50:00,44.37,44.38,44.36,44.38,84601.0,35.4596,35.4676,35.4517,35.4676,84601.0
2017-12-14 14:55:00,44.38,44.41,44.37,44.4,198630.0,35.4676,35.4916,35.4596,35.4836,198630.0
2017-12-14 15:00:00,44.4,44.4,44.37,44.39,77593.0,35.4836,35.4836,35.4596,35.4756,77593.0
2017-12-14 15:05:00,44.39,44.39,44.37,44.37,75860.0,35.4756,35.4756,35.4596,35.4596,75860.0
2017-12-14 15:10:00,44.36,44.38,44.36,44.37,73115.0,35.4517,35.4676,35.4517,35.4596,73115.0
2017-12-14 15:15:00,44.37,44.37,44.34,44.34,82498.0,35.4596,35.4596,35.4357,35.4357,82498.0
2017-12-14 15:20:00,44.34,44.36,44.34,44.36,204346.0,35.4357,35.4517,35.4357,35.4517,204346.0
2017-12-14 15:25:00,44.36,44.37,44.35,44.36,166258.0,35.4517,35.4596,35.4437,35.4517,166258.0
2017-12-14 15:30:00,44.36,44.38,44.35,44.37,102423.0,35.4517,35.4676,35.4437,35.4596,102423.0
2017-12-14 15:35:00,44.38,44.38,44.36,44.36,121497.0,35.4676,35.4676,35.4517,35.4517,121497.0
2017-12-14 15:40:00,44.37,44.38,44.35,44.36,115810.0,35.4596,35.4676,35.4437,35.4517,115810.0
2017-12-14 15:45:00,44.36,44.36,44.34,44.34,90635.0,35.4517,35.4517,35.4357,35.4357,90635.0
2017-12-14 15:50:00,44.34,44.35,44.33,44.34,250944.0,35.4357,35.4437,35.4277,35.4357,250944.0
2017-12-14 15:55:00,44.34,44.35,44.31,44.32,424192.0,35.4357,35.4437,35.4117,35.4197,424192.0
2017-12-15 09:30:00,44.42,44.48,44.34,44.35,726762.0,35.4996,35.5476,35.4357,35.4437,726762.0
2017-12-15 09:35:00,44.36,44.36,44.31,44.34,256774.0,35.4517,35.4517,35.4117,35.4357,256774.0
2017-12-15 09:40:00,44.34,44.34,44.31,44.31,157394.0,35.4357,35.4357,35.4117,35.4117,157394.0
2017-12-15 09:45:00,44.31,44.32,44.24,44.27,806124.0,35.4117,35.4197,35.3558,35.3797,806124.0
2017-12-15 09:50:00,44.26,44.27,44.25,44.26,94500.0,35.3717,35.3797,35.3637,35.3717,94500.0
2017-12-15 09:55:00,44.26,44.27,44.22,44.22,225631.0,35.3717,35.3797,35.3398,35.3398,225631.0
2017-12-15 10:00:00,44.22,44.27,44.21,44.26,168285.0,35.3398,35.3797,35.3318,35.3717,168285.0
2017-12-15 10:05:00,44.27,44.3,44.26,44.3,203549.0,35.3797,35.4037,35.3717,35.4037,203549.0
2017-12-15 10:10:00,44.3,44.31,44.29,44.31,140059.0,35.4037,35.4117,35.3957,35.4117,140059.0
2017-12-15 10:15:00,44.3,44.37,44.3,44.35,200920.0,35.4037,35.4596,35.4037,35.4437,200920.0
2017-12-15 10:20:00,44.36,44.37,44.33,44.36,185228.0,35.4517,35.4596,35.4277,35.4517,185228.0
2017-12-15 10:25:00,44.36,44.39,44.35,44.36,201722.0,35.4517,35.4756,35.4437,35.4517,201722.0
2017-12-15 10:30:00,44.35,44.36,44.32,44.33,119466.0,35.4437,35.4517,35.4197,35.4277,119466.0
2017-12-15 10:35:00,44.33,44.33,44.3,44.32,107897.0,35.4277,35.4277,35.4037,35.4197,107897.0
2017-12-15 10:40:00,44.31,44.35,44.31,44.34,172034.0,35.4117,35.4437,35.4117,35.4357,172034.0
2017-12-15 10:45:00,44.34,44.35,44.32,44.33,138224.0,35.4357,35.4437,35.4197,35.4277,138224.0
2017-12-15 10:50:00,44.32,44.34,44.3,44.31,60860.0,35.4197,35.4357,35.4037,35.4117,60860.0
2017-12-15 10:55:00,44.31,44.33,44.3,44.31,73915.0,35.4117,35.4277,35.4037,35.4117,73915.0
2017-12-15 11:00:00,44.32,44.35,44.31,44.35,58949.0,35.4197,35.4437,35.4117,35.4437,58949.0
2017-12-15 11:05:00,44.35,44.38,44.34,44.38,107944.0,35.4437,35.4676,35.4357,35.4676,107944.0
2017-12-15 11:10:00,44.38,44.39,44.36,44.38,52622.0,35.4676,35.4756,35.4517,35.4676,52622.0
2017-12-15 11:15:00,44.37,44.39,44.37,44.38,32410.0,35.4596,35.4756,35.4596,35.4676,32410.0
2017-12-15 11:20:00,44.39,44.39,44.37,44.38,43885.0,35.4756,35.4756,35.4596,35.4676,43885.0
2017-12-15 11:25:00,44.38,44.42,44.37,44.41,565811.0,35.4676,35.4996,35.4596,35.4916,565811.0
2017-12-15 11:30:00,44.41,44.43,44.4,44.43,129265.0,35.4916,35.5076,35.4836,35.5076,129265.0
2017-12-15 11:35:00,44.43,44.44,44.41,44.43,152326.0,35.5076,35.5156,35.4916,35.5076,152326.0
2017-12-15 11:40:00,44.43,44.44,44.42,44.43,161174.0,35.5076,35.5156,35.4996,35.5076,161174.0
2017-12-15 11:45:00,44.44,44.47,44.43,44.46,74328.0,35.5156,35.5396,35.5076,35.5316,74328.0
2017-12-15 11:50:00,44.47,44.48,44.46,44.47,262375.0,35.5396,35.5476,35.5316,35.5396,262375.0
2017-12-15 11:55:00,44.47,44.48,44.45,44.46,92665.0,35.5396,35.5476,35.5236,35.5316,92665.0
2017-12-15 12:00:00,44.46,44.47,44.45,44.45,127057.0,35.5316,35.5396,35.5236,35.5236,127057.0
2017-12-15 12:05:00,44.45,44.47,44.44,44.47,57346.0,35.5236,35.5396,35.5156,35.5396,57346.0
2017-12-15 12:10:00,44.46,44.47,44.46,44.47,69372.0,35.5316,35.5396,35.5316,35.5396,69372.0
2017-12-15 12:15:00,44.46,44.48,44.46,44.47,111163.0,35.5316,35.5476,35.5316,35.5396,111163.0
2017-12-15 12:20:00,44.47,44.48,44.44,44.46,60300.0,35.5396,35.5476,35.5156,35.5316,60300.0
2017-12-15 12:25:00,44.46,44.47,44.44,44.44,89979.0,35.5316,35.5396,35.5156,35.5156,89979.0
2017-12-15 12:30:00,44.45,44.47,44.44,44.46,48205.0,35.5236,35.5396,35.5156,35.5316,48205.0
2017-12-15 12:35:00,44.46,44.47,44.45,44.46,111466.0,35.5316,35.5396,35.5236,35.5316,111466.0
2017-12-15 12:40:00,44.45,44.46,44.44,44.44,52040.0,35.5236,35.5316,35.5156,35.5156,52040.0
2017-12-15 12:45:00,44.44,44.46,44.43,44.46,84283.0,35.5156,35.5316,35.5076,35.5316,84283.0
2017-12-15 12:50:00,44.46,44.48,44.46,44.46,65865.0,35.5316,35.5476,35.5316,35.5316,65865.0
2017-12-15 12:55:00,44.46,44.47,44.45,44.47,42035.0,35.5316,35.5396,35.5236,35.5396,42035.0
2017-12-15 13:00:00,44.46,44.47,44.46,44.47,21991.0,35.5316,35.5396,35.5316,35.5396,21991.0
2017-12-15 13:05:00,44.46,44.47,44.44,44.45,69919.0,35.5316,35.5396,35.5156,35.5236,69919.0
2017-12-15 13:10:00,44.45,44.46,44.44,44.44,37152.0,35.5236,35.5316,35.5156,35.5156,37152.0
2017-12-15 13:15:00,44.44,44.44,44.43,44.44,28342.0,35.5156,35.5156,35.5076,35.5156,28342.0
2017-12-15 13:20:00,44.44,44.45,44.43,44.45,50837.0,35.5156,35.5236,35.5076,35.5236,50837.0
2017-12-15 13:25:00,44.45,44.45,44.44,44.45,51746.0,35.5236,35.5236,35.5156,35.5236,51746.0
2017-12-15 13:30:00,44.44,44.45,44.43,44.44,65547.0,35.5156,35.5236,35.5076,35.5156,65547.0
2017-12-15 13:35:00,44.43,44.45,44.43,44.44,45943.0,35.5076,35.5236,35.5076,35.5156,45943.0
2017-12-15 13:40:00,44.43,44.45,44.43,44.45,86225.0,35.5076,35.5236,35.5076,35.5236,86225.0
2017-12-15 13:45:00,44.45,44.46,44.44,44.46,81591.0,35.5236,35.5316,35.5156,35.5316,81591.0
2017-12-15 13:50:00,44.45,44.46,44.44,44.46,96121.0,35.5236,35.5316,35.5156,35.5316,96121.0
2017-12-15 13:55:00,44.46,44.48,44.45,44.47,113640.0,35.5316,35.5476,35.5236,35.5396,113640.0
2017-12-15 14:00:00,44.46,44.48,44.46,44.47,167349.0,35.5316,35.5476,35.5316,35.5396,167349.0
2017-12-15 14:05:00,44.47,44.48,44.46,44.48,162123.0,35.5396,35.5476,35.5316,35.5476,162123.0
2017-12-15 14:10:00,44.48,44.49,44.47,44.47,169857.0,35.5476,35.5555,35.5396,35.5396,169857.0
2017-12-15 14:15:00,44.47,44.5,44.46,44.48,76237.0,35.5396,35.5635,35.5316,35.5476,76237.0
2017-12-15 14:20:00,44.48,44.49,44.46,44.47,71846.0,35.5476,35.5555,35.5316,35.5396,71846.0
2017-12-15 14:25:00,44.47,44.48,44.47,44.47,64073.0,35.5396,35.5476,35.5396,35.5396,64073.0
2017-12-15 14:30:00,44.48,44.49,44.47,44.48,140847.0,35.5476,35.5555,35.5396,35.5476,140847.0
2017-12-15 14:35:00,44.49,44.5,44.48,44.49,73434.0,35.5555,35.5635,35.5476,35.5555,73434.0
2017-12-15 14:40:00,44.5,44.5,44.48,44.49,154366.0,35.5635,35.5635,35.5476,35.5555,154366.0
2017-12-15 14:45:00,44.49,44.5,44.49,44.49,67808.0,35.5555,35.5635,35.5555,35.5555,67808.0
2017-12-15 14:50:00,44.5,44.51,44.49,44.5,187247.0,35.5635,35.5715,35.5555,35.5635,187247.0
2017-12-15 14:55:00,44.49,44.5,44.47,44.49,169556.0,35.5555,35.5635,35.5396,35.5555,169556.0
2017-12-15 15:00:00,44.49,44.5,44.48,44.5,56253.0,35.5555,35.5635,35.5476,35.5635,56253.0
2017-12-15 15:05:00,44.5,44.51,44.49,44.51,120184.0,35.5635,35.5715,35.5555,35.5715,120184.0
2017-12-15 15:10:00,44.5,44.52,44.49,44.52,68955.0,35.5635,35.5795,35.5555,35.5795,68955.0
2017-12-15 15:15:00,44.52,44.52,44.5,44.51,101941.0,35.5795,35.5795,35.5635,35.5715,101941.0
2017-12-15 15:20:00,44.51,44.51,44.5,44.51,31457.0,35.5715,35.5715,35.5635,35.5715,31457.0
2017-12-15 15:25:00,44.51,44.51,44.5,44.51,101511.0,35.5715,35.5715,35.5635,35.5715,101511.0
2017-12-15 15:30:00,44.51,44.51,44.5,44.5,104284.0,35.5715,35.5715,35.5635,35.5635,104284.0
2017-12-15 15:35:00,44.5,44.51,44.5,44.51,260555.0,35.5635,35.5715,35.5635,35.5715,260555.0
2017-12-15 15:40:00,44.51,44.51,44.48,44.48,303986.0,35.5715,35.5715,35.5476,35.5476,303986.0
2017-12-15 15:45:00,44.48,44.49,44.44,44.44,321697.0,35.5476,35.5555,35.5156,35.5156,321697.0
2017-12-15 15:50:00,44.45,44.46,44.42,44.43,572040.0,35.5236,35.5316,35.4996,35.5076,572040.0
2017-12-15 15:55:00,44.43,44.44,44.39,44.43,985726.0,35.5076,35.5156,35.4756,35.5076,985726.0
2017-12-18 09:30:00,44.76,44.84,44.75,44.83,477826.0,35.7713,35.8353,35.7633,35.8273,477826.0
2017-12-18 09:35:00,44.83,44.85,44.8,44.81,196238.0,35.8273,35.8433,35.8033,35.8113,196238.0
2017-12-18 09:40:00,44.81,44.83,44.8,44.82,54353.0,35.8113,35.8273,35.8033,35.8193,54353.0
2017-12-18 09:45:00,44.82,44.84,44.81,44.83,90048.0,35.8193,35.8353,35.8113,35.8273,90048.0
2017-12-18 09:50:00,44.83,44.85,44.82,44.83,171551.0,35.8273,35.8433,35.8193,35.8273,171551.0
2017-12-18 09:55:00,44.84,44.86,44.83,44.85,282925.0,35.8353,35.8512,35.8273,35.8433,282925.0
2017-12-18 10:00:00,44.84,44.86,44.83,44.84,283921.0,35.8353,35.8512,35.8273,35.8353,283921.0
2017-12-18 10:05:00,44.84,44.86,44.84,44.86,354461.0,35.8353,35.8512,35.8353,35.8512,354461.0
2017-12-18 10:10:00,44.86,44.88,44.85,44.87,216504.0,35.8512,35.8672,35.8433,35.8592,216504.0
2017-12-18 10:15:00,44.87,44.87,44.85,44.86,145262.0,35.8592,35.8592,35.8433,35.8512,145262.0
2017-12-18 10:20:00,44.86,44.88,44.85,44.88,393076.0,35.8512,35.8672,35.8433,35.8672,393076.0
2017-12-18 10:25:00,44.88,44.91,44.87,44.91,126864.0,35.8672,35.8912,35.8592,35.8912,126864.0
2017-12-18 10:30:00,44.9,44.92,44.89,44.91,151075.0,35.8832,35.8992,35.8752,35.8912,151075.0
2017-12-18 10:35:00,44.91,44.92,44.89,44.91,181007.0,35.8912,35.8992,35.8752,35.8912,181007.0
2017-12-18 10:40:00,44.91,44.94,44.9,44.94,104969.0,35.8912,35.9152,35.8832,35.9152,104969.0
2017-12-18 10:45:00,44.94,44.95,44.93,44.94,170905.0,35.9152,35.9232,35.9072,35.9152,170905.0
2017-12-18 10:50:00,44.93,44.95,44.93,44.94,190049.0,35.9072,35.9232,35.9072,35.9152,190049.0
2017-12-18 10:55:00,44.94,44.96,44.94,44.96,59948.0,35.9152,35.9312,35.9152,35.9312,59948.0
2017-12-18 11:00:00,44.96,44.97,44.94,44.97,89806.0,35.9312,35.9392,35.9152,35.9392,89806.0
2017-12-18 11:05:00,44.97,44.97,44.95,44.97,108254.0,35.9392,35.9392,35.9232,35.9392,108254.0
2017-12-18 11:10:00,44.97,44.97,44.93,44.94,105549.0,35.9392,35.9392,35.9072,35.9152,105549.0
2017-12-18 11:15:00,44.95,44.95,44.92,44.94,67785.0,35.9232,35.9232,35.8992,35.9152,67785.0
2017-12-18 11:20:00,44.94,44.95,44.91,44.95,75037.0,35.9152,35.9232,35.8912,35.9232,75037.0
2017-12-18 11:25:00,44.95,44.97,44.94,44.97,90602.0,35.9232,35.9392,35.9152,35.9392,90602.0
2017-12-18 11:30:00,44.97,44.98,44.95,44.97,81093.0,35.9392,35.9471,35.9232,35.9392,81093.0
2017-12-18 11:35:00,44.97,44.99,44.96,44.98,43109.0,35.9392,35.9551,35.9312,35.9471,43109.0
2017-12-18 11:40:00,44.98,44.99,44.97,44.98,42874.0,35.9471,35.9551,35.9392,35.9471,42874.0
2017-12-18 11:45:00,44.98,45.0,44.98,45.0,83682.0,35.9471,35.9631,35.9471,35.9631,83682.0
2017-12-18 11:50:00,45.0,45.03,45.0,45.02,131410.0,35.9631,35.9871,35.9631,35.9791,131410.0
2017-12-18 11:55:00,45.02,45.03,45.01,45.01,67609.0,35.9791,35.9871,35.9711,35.9711,67609.0
2017-12-18 12:00:00,45.02,45.02,44.99,45.02,68276.0,35.9791,35.9791,35.9551,35.9791,68276.0
2017-12-18 12:05:00,45.02,45.02,44.99,45.0,68174.0,35.9791,35.9791,35.9551,35.9631,68174.0
2017-12-18 12:10:00,45.0,45.02,45.0,45.0,69218.0,35.9631,35.9791,35.9631,35.9631,69218.0
2017-12-18 12:15:00,45.01,45.02,44.98,44.98,61443.0,35.9711,35.9791,35.9471,35.9471,61443.0
2017-12-18 12:20:00,44.99,44.99,44.93,44.94,130902.0,35.9551,35.9551,35.9072,35.9152,130902.0
2017-12-18 12:25:00,44.95,44.95,44.91,44.92,97967.0,35.9232,35.9232,35.8912,35.8992,97967.0
2017-12-18 12:30:00,44.91,44.93,44.9,44.91,167853.0,35.8912,35.9072,35.8832,35.8912,167853.0
2017-12-18 12:35:00,44.9,44.91,44.89,44.89,46568.0,35.8832,35.8912,35.8752,35.8752,46568.0
2017-12-18 12:40:00,44.9,44.91,44.88,44.89,59049.0,35.8832,35.8912,35.8672,35.8752,59049.0
2017-12-18 12:45:00,44.89,44.89,44.87,44.89,111300.0,35.8752,35.8752,35.8592,35.8752,111300.0
2017-12-18 12:50:00,44.89,44.9,44.88,44.89,40113.0,35.8752,35.8832,35.8672,35.8752,40113.0
2017-12-18 12:55:00,44.88,44.89,44.87,44.89,41360.0,35.8672,35.8752,35.8592,35.8752,41360.0
2017-12-18 13:00:00,44.89,44.9,44.87,44.88,61671.0,35.8752,35.8832,35.8592,35.8672,61671.0
2017-12-18 13:05:00,44.88,44.88,44.85,44.85,45709.0,35.8672,35.8672,35.8433,35.8433,45709.0
2017-12-18 13:10:00,44.86,44.87,44.85,44.86,37973.0,35.8512,35.8592,35.8433,35.8512,37973.0
2017-12-18 13:15:00,44.86,44.87,44.85,44.87,55533.0,35.8512,35.8592,35.8433,35.8592,55533.0
2017-12-18 13:20:00,44.86,44.87,44.85,44.87,62753.0,35.8512,35.8592,35.8433,35.8592,62753.0
2017-12-18 13:25:00,44.86,44.89,44.86,44.89,80249.0,35.8512,35.8752,35.8512,35.8752,80249.0
2017-12-18 13:30:00,44.88,44.89,44.86,44.87,80873.0,35.8672,35.8752,35.8512,35.8592,80873.0
2017-12-18 13:35:00,44.86,44.88,44.86,44.88,29781.0,35.8512,35.8672,35.8512,35.8672,29781.0
2017-12-18 13:40:00,44.88,44.88,44.86,44.87,57891.0,35.8672,35.8672,35.8512,35.8592,57891.0
2017-12-18 13:45:00,44.87,44.88,44.86,44.88,39618.0,35.8592,35.8672,35.8512,35.8672,39618.0
2017-12-18 13:50:00,44.88,44.88,44.85,44.85,33023.0,35.8672,35.8672,35.8433,35.8433,33023.0
2017-12-18 13:55:00,44.85,44.86,44.83,44.85,58746.0,35.8433,35.8512,35.8273,35.8433,58746.0
2017-12-18 14:00:00,44.85,44.86,44.84,44.86,40537.0,35.8433,35.8512,35.8353,35.8512,40537.0
2017-12-18 14:05:00,44.86,44.88,44.85,44.88,109892.0,35.8512,35.8672,35.8433,35.8672,109892.0
2017-12-18 14:10:00,44.88,44.88,44.86,44.87,69398.0,35.8672,35.8672,35.8512,35.8592,69398.0
2017-12-18 14:15:00,44.86,44.88,44.85,44.88,62079.0,35.8512,35.8672,35.8433,35.8672,62079.0
2017-12-18 14:20:00,44.88,44.88,44.85,44.87,87926.0,35.8672,35.8672,35.8433,35.8592,87926.0
2017-12-18 14:25:00,44.87,44.88,44.86,44.87,140511.0,35.8592,35.8672,35.8512,35.8592,140511.0
2017-12-18 14:30:00,44.87,44.88,44.86,44.88,89402.0,35.8592,35.8672,35.8512,35.8672,89402.0
2017-12-18 14:35:00,44.88,44.88,44.87,44.88,87199.0,35.8672,35.8672,35.8592,35.8672,87199.0
2017-12-18 14:40:00,44.87,44.89,44.87,44.89,114055.0,35.8592,35.8752,35.8592,35.8752,114055.0
2017-12-18 14:45:00,44.89,44.9,44.88,44.89,164944.0,35.8752,35.8832,35.8672,35.8752,164944.0
2017-12-18 14:50:00,44.88,44.9,44.88,44.9,127007.0,35.8672,35.8832,35.8672,35.8832,127007.0
2017-12-18 14:55:00,44.9,44.91,44.89,44.9,127242.0,35.8832,35.8912,35.8752,35.8832,127242.0
2017-12-18 15:00:00,44.9,44.91,44.89,44.9,65938.0,35.8832,35.8912,35.8752,35.8832,65938.0
2017-12-18 15:05:00,44.9,44.9,44.89,44.89,73499.0,35.8832,35.8832,35.8752,35.8752,73499.0
2017-12-18 15:10:00,44.9,44.92,44.89,44.91,139863.0,35.8832,35.8992,35.8752,35.8912,139863.0
2017-12-18 15:15:00,44.91,44.91,44.89,44.9,136640.0,35.8912,35.8912,35.8752,35.8832,136640.0
2017-12-18 15:20:00,44.9,44.9,44.88,44.89,142229.0,35.8832,35.8832,35.8672,35.8752,142229.0
2017-12-18 15:25:00,44.89,44.89,44.87,44.87,50987.0,35.8752,35.8752,35.8592,35.8592,50987.0
2017-12-18 15:30:00,44.88,44.88,44.86,44.88,72331.0,35.8672,35.8672,35.8512,35.8672,72331.0
2017-12-18 15:35:00,44.88,44.9,44.87,44.89,158355.0,35.8672,35.8832,35.8592,35.8752,158355.0
2017-12-18 15:40:00,44.9,44.9,44.88,44.88,132674.0,35.8832,35.8832,35.8672,35.8672,132674.0
2017-12-18 15:45:00,44.89,44.9,44.88,44.89,236564.0,35.8752,35.8832,35.8672,35.8752,236564.0
2017-12-18 15:50:00,44.89,44.9,44.86,44.87,262088.0,35.8752,35.8832,35.8512,35.8592,262088.0
2017-12-18 15:55:00,44.87,44.9,44.84,44.89,619478.0,35.8592,35.8832,35.8353,35.8752,619478.0
2017-12-19 09:30:00,45.06,45.06,44.91,44.95,284581.0,36.0111,36.0111,35.8912,35.9232,284581.0
2017-12-19 09:35:00,44.95,44.95,44.91,44.93,185138.0,35.9232,35.9232,35.8912,35.9072,185138.0
2017-12-19 09:40:00,44.92,44.92,44.86,44.87,315278.0,35.8992,35.8992,35.8512,35.8592,315278.0
2017-12-19 09:45:00,44.87,44.88,44.83,44.85,87655.0,35.8592,35.8672,35.8273,35.8433,87655.0
2017-12-19 09:50:00,44.85,44.86,44.84,44.86,143520.0,35.8433,35.8512,35.8353,35.8512,143520.0
2017-12-19 09:55:00,44.86,44.88,44.84,44.85,90853.0,35.8512,35.8672,35.8353,35.8433,90853.0
2017-12-19 10:00:00,44.84,44.91,44.84,44.88,79737.0,35.8353,35.8912,35.8353,35.8672,79737.0
2017-12-19 10:05:00,44.89,44.91,44.88,44.9,49979.0,35.8752,35.8912,35.8672,35.8832,49979.0
2017-12-19 10:10:00,44.91,44.92,44.88,44.89,167148.0,35.8912,35.8992,35.8672,35.8752,167148.0
2017-12-19 10:15:00,44.88,44.89,44.83,44.85,126166.0,35.8672,35.8752,35.8273,35.8433,126166.0
2017-12-19 10:20:00,44.85,44.86,44.8,44.81,91889.0,35.8433,35.8512,35.8033,35.8113,91889.0
2017-12-19 10:25:00,44.8,44.82,44.79,44.82,118910.0,35.8033,35.8193,35.7953,35.8193,118910.0
2017-12-19 10:30:00,44.81,44.84,44.81,44.84,121705.0,35.8113,35.8353,35.8113,35.8353,121705.0
2017-12-19 10:35:00,44.83,44.85,44.82,44.84,194079.0,35.8273,35.8433,35.8193,35.8353,194079.0
2017-12-19 10:40:00,44.84,44.85,44.8,44.8,103223.0,35.8353,35.8433,35.8033,35.8033,103223.0
2017-12-19 10:45:00,44.8,44.83,44.78,44.79,78040.0,35.8033,35.8273,35.7873,35.7953,78040.0
2017-12-19 10:50:00,44.78,44.8,44.77,44.8,72255.0,35.7873,35.8033,35.7793,35.8033,72255.0
2017-12-19 10:55:00,44.8,44.8,44.78,44.79,41339.0,35.8033,35.8033,35.7873,35.7953,41339.0
2017-12-19 11:00:00,44.79,44.82,44.77,44.81,490600.0,35.7953,35.8193,35.7793,35.8113,490600.0
2017-12-19 11:05:00,44.81,44.81,44.77,44.78,108498.0,35.8113,35.8113,35.7793,35.7873,108498.0
2017-12-19 11:10:00,44.78,44.79,44.75,44.78,100288.0,35.7873,35.7953,35.7633,35.7873,100288.0
2017-12-19 11:15:00,44.78,44.82,44.77,44.82,58574.0,35.7873,35.8193,35.7793,35.8193,58574.0
2017-12-19 11:20:00,44.81,44.83,44.8,44.8,49125.0,35.8113,35.8273,35.8033,35.8033,49125.0
2017-12-19 11:25:00,44.81,44.82,44.8,44.8,110993.0,35.8113,35.8193,35.8033,35.8033,110993.0
2017-12-19 11:30:00,44.8,44.81,44.79,44.79,78393.0,35.8033,35.8113,35.7953,35.7953,78393.0
2017-12-19 11:35:00,44.8,44.81,44.78,44.79,113200.0,35.8033,35.8113,35.7873,35.7953,113200.0
2017-12-19 11:40:00,44.79,44.79,44.76,44.77,115154.0,35.7953,35.7953,35.7713,35.7793,115154.0
2017-12-19 11:45:00,44.76,44.77,44.72,44.73,160810.0,35.7713,35.7793,35.7394,35.7474,160810.0
2017-12-19 11:50:00,44.73,44.73,44.7,44.71,78444.0,35.7474,35.7474,35.7234,35.7314,78444.0
2017-12-19 11:55:00,44.72,44.72,44.69,44.71,105584.0,35.7394,35.7394,35.7154,35.7314,105584.0
2017-12-19 12:00:00,44.71,44.73,44.7,44.73,179565.0,35.7314,35.7474,35.7234,35.7474,179565.0
2017-12-19 12:05:00,44.72,44.73,44.7,44.72,84224.0,35.7394,35.7474,35.7234,35.7394,84224.0
2017-12-19 12:10:00,44.73,44.73,44.71,44.72,86687.0,35.7474,35.7474,35.7314,35.7394,86687.0
2017-12-19 12:15:00,44.71,44.73,44.7,44.73,99755.0,35.7314,35.7474,35.7234,35.7474,99755.0
2017-12-19 12:20:00,44.73,44.73,44.68,44.69,146075.0,35.7474,35.7474,35.7074,35.7154,146075.0
2017-12-19 12:25:00,44.69,44.71,44.68,44.69,232408.0,35.7154,35.7314,35.7074,35.7154,232408.0
2017-12-19 12:30:00,44.69,44.73,44.68,44.73,99478.0,35.7154,35.7474,35.7074,35.7474,99478.0
2017-12-19 12:35:00,44.73,44.73,44.72,44.73,35414.0,35.7474,35.7474,35.7394,35.7474,35414.0
2017-12-19 12:40:00,44.73,44.73,44.71,44.72,73664.0,35.7474,35.7474,35.7314,35.7394,73664.0
2017-12-19 12:45:00,44.72,44.72,44.71,44.72,20385.0,35.7394,35.7394,35.7314,35.7394,20385.0
2017-12-19 12:50:00,44.72,44.75,44.71,44.75,50517.0,35.7394,35.7633,35.7314,35.7633,50517.0
2017-12-19 12:55:00,44.75,44.76,44.74,44.76,47433.0,35.7633,35.7713,35.7553,35.7713,47433.0
2017-12-19 13:00:00,44.76,44.77,44.75,44.77,56805.0,35.7713,35.7793,35.7633,35.7793,56805.0
2017-12-19 13:05:00,44.76,44.77,44.75,44.76,42786.0,35.7713,35.7793,35.7633,35.7713,42786.0
2017-12-19 13:10:00,44.76,44.76,44.73,44.73,50371.0,35.7713,35.7713,35.7474,35.7474,50371.0
2017-12-19 13:15:00,44.73,44.78,44.73,44.78,36242.0,35.7474,35.7873,35.7474,35.7873,36242.0
2017-12-19 13:20:00,44.78,44.79,44.77,44.77,45975.0,35.7873,35.7953,35.7793,35.7793,45975.0
2017-12-19 13:25:00,44.77,44.78,44.76,44.77,78622.0,35.7793,35.7873,35.7713,35.7793,78622.0
2017-12-19 13:30:00,44.77,44.8,44.76,44.79,39450.0,35.7793,35.8033,35.7713,35.7953,39450.0
2017-12-19 13:35:00,44.79,44.79,44.77,44.79,57348.0,35.7953,35.7953,35.7793,35.7953,57348.0
2017-12-19 13:40:00,44.78,44.8,44.77,44.79,40487.0,35.7873,35.8033,35.7793,35.7953,40487.0
2017-12-19 13:45:00,44.79,44.79,44.78,44.79,52232.0,35.7953,35.7953,35.7873,35.7953,52232.0
2017-12-19 13:50:00,44.79,44.81,44.78,44.81,30221.0,35.7953,35.8113,35.7873,35.8113,30221.0
2017-12-19 13:55:00,44.8,44.81,44.8,44.8,21955.0,35.8033,35.8113,35.8033,35.8033,21955.0
2017-12-19 14:00:00,44.81,44.81,44.79,44.8,35640.0,35.8113,35.8113,35.7953,35.8033,35640.0
2017-12-19 14:05:00,44.8,44.8,44.79,44.79,50840.0,35.8033,35.8033,35.7953,35.7953,50840.0
2017-12-19 14:10:00,44.8,44.8,44.78,44.79,56602.0,35.8033,35.8033,35.7873,35.7953,56602.0
2017-12-19 14:15:00,44.78,44.8,44.77,44.79,81424.0,35.7873,35.8033,35.7793,35.7953,81424.0
2017-12-19 14:20:00,44.79,44.82,44.78,44.81,97885.0,35.7953,35.8193,35.7873,35.8113,97885.0
2017-12-19 14:25:00,44.82,44.83,44.8,44.81,60525.0,35.8193,35.8273,35.8033,35.8113,60525.0
2017-12-19 14:30:00,44.82,44.82,44.79,44.8,22444.0,35.8193,35.8193,35.7953,35.8033,22444.0
2017-12-19 14:35:00,44.8,44.8,44.78,44.79,56717.0,35.8033,35.8033,35.7873,35.7953,56717.0
2017-12-19 14:40:00,44.79,44.79,44.78,44.78,28142.0,35.7953,35.7953,35.7873,35.7873,28142.0
2017-12-19 14:45:00,44.78,44.79,44.77,44.78,67615.0,35.7873,35.7953,35.7793,35.7873,67615.0
2017-12-19 14:50:00,44.78,44.78,44.76,44.77,62727.0,35.7873,35.7873,35.7713,35.7793,62727.0
2017-12-19 14:55:00,44.76,44.78,44.76,44.78,237033.0,35.7713,35.7873,35.7713,35.7873,237033.0
2017-12-19 15:00:00,44.77,44.78,44.73,44.73,288147.0,35.7793,35.7873,35.7474,35.7474,288147.0
2017-12-19 15:05:00,44.74,44.74,44.71,44.73,134761.0,35.7553,35.7553,35.7314,35.7474,134761.0
2017-12-19 15:10:00,44.73,44.75,44.72,44.75,44917.0,35.7474,35.7633,35.7394,35.7633,44917.0
2017-12-19 15:15:00,44.76,44.77,44.74,44.76,66493.0,35.7713,35.7793,35.7553,35.7713,66493.0
2017-12-19 15:20:00,44.77,44.79,44.76,44.77,63784.0,35.7793,35.7953,35.7713,35.7793,63784.0
2017-12-19 15:25:00,44.77,44.78,44.76,44.77,45488.0,35.7793,35.7873,35.7713,35.7793,45488.0
2017-12-19 15:30:00,44.77,44.78,44.76,44.77,103199.0,35.7793,35.7873,35.7713,35.7793,103199.0
2017-12-19 15:35:00,44.78,44.79,44.77,44.78,68592.0,35.7873,35.7953,35.7793,35.7873,68592.0
2017-12-19 15:40:00,44.79,44.8,44.77,44.79,104645.0,35.7953,35.8033,35.7793,35.7953,104645.0
2017-12-19 15:45:00,44.78,44.79,44.77,44.78,155605.0,35.7873,35.7953,35.7793,35.7873,155605.0
2017-12-19 15:50:00,44.78,44.79,44.76,44.78,282751.0,35.7873,35.7953,35.7713,35.7873,282751.0
2017-12-19 15:55:00,44.78,44.79,44.75,44.76,589331.0,35.7873,35.7953,35.7633,35.7713,589331.0
2017-12-20 09:30:00,44.97,45.0,44.94,44.94,404684.0,35.9392,35.9631,35.9152,35.9152,404684.0
2017-12-20 09:35:00,44.94,44.95,44.89,44.89,147636.0,35.9152,35.9232,35.8752,35.8752,147636.0
2017-12-20 09:40:00,44.89,44.91,44.87,44.9,115192.0,35.8752,35.8912,35.8592,35.8832,115192.0
2017-12-20 09:45:00,44.89,44.91,44.87,44.9,89594.0,35.8752,35.8912,35.8592,35.8832,89594.0
2017-12-20 09:50:00,44.89,44.92,44.89,44.91,62264.0,35.8752,35.8992,35.8752,35.8912,62264.0
2017-12-20 09:55:00,44.91,44.95,44.91,44.95,126986.0,35.8912,35.9232,35.8912,35.9232,126986.0
2017-12-20 10:00:00,44.95,44.96,44.9,44.91,180018.0,35.9232,35.9312,35.8832,35.8912,180018.0
2017-12-20 10:05:00,44.9,44.94,44.89,44.94,177188.0,35.8832,35.9152,35.8752,35.9152,177188.0
2017-12-20 10:10:00,44.94,44.96,44.93,44.95,92071.0,35.9152,35.9312,35.9072,35.9232,92071.0
2017-12-20 10:15:00,44.95,44.95,44.88,44.9,226084.0,35.9232,35.9232,35.8672,35.8832,226084.0
2017-12-20 10:20:00,44.9,44.93,44.87,44.88,171937.0,35.8832,35.9072,35.8592,35.8672,171937.0
2017-12-20 10:25:00,44.88,44.89,44.86,44.87,49515.0,35.8672,35.8752,35.8512,35.8592,49515.0
2017-12-20 10:30:00,44.87,44.88,44.85,44.88,141679.0,35.8592,35.8672,35.8433,35.8672,141679.0
2017-12-20 10:35:00,44.88,44.89,44.86,44.86,149112.0,35.8672,35.8752,35.8512,35.8512,149112.0
2017-12-20 10:40:00,44.87,44.9,44.86,44.87,616949.0,35.8592,35.8832,35.8512,35.8592,616949.0
2017-12-20 10:45:00,44.86,44.91,44.85,44.9,86690.0,35.8512,35.8912,35.8433,35.8832,86690.0
2017-12-20 10:50:00,44.9,44.94,44.89,44.93,380872.0,35.8832,35.9152,35.8752,35.9072,380872.0
2017-12-20 10:55:00,44.94,44.94,44.92,44.94,92580.0,35.9152,35.9152,35.8992,35.9152,92580.0
2017-12-20 11:00:00,44.94,44.95,44.92,44.93,103804.0,35.9152,35.9232,35.8992,35.9072,103804.0
2017-12-20 11:05:00,44.93,44.96,44.93,44.95,54989.0,35.9072,35.9312,35.9072,35.9232,54989.0
2017-12-20 11:10:00,44.95,44.96,44.93,44.94,1057660.0,35.9232,35.9312,35.9072,35.9152,1057660.0
2017-12-20 11:15:00,44.93,44.95,44.91,44.92,582287.0,35.9072,35.9232,35.8912,35.8992,582287.0
2017-12-20 11:20:00,44.91,44.94,44.91,44.94,25703.0,35.8912,35.9152,35.8912,35.9152,25703.0
2017-12-20 11:25:00,44.94,44.97,44.93,44.97,124747.0,35.9152,35.9392,35.9072,35.9392,124747.0
2017-12-20 11:30:00,44.97,45.01,44.96,45.0,51571.0,35.9392,35.9711,35.9312,35.9631,51571.0
2017-12-20 11:35:00,45.01,45.01,44.99,44.99,38454.0,35.9711,35.9711,35.9551,35.9551,38454.0
2017-12-20 11:40:00,44.99,45.0,44.97,44.98,67721.0,35.9551,35.9631,35.9392,35.9471,67721.0
2017-12-20 11:45:00,44.97,45.0,44.97,45.0,27508.0,35.9392,35.9631,35.9392,35.9631,27508.0
2017-12-20 11:50:00,45.0,45.0,44.98,44.99,35018.0,35.9631,35.9631,35.9471,35.9551,35018.0
2017-12-20 11:55:00,44.99,44.99,44.97,44.98,30009.0,35.9551,35.9551,35.9392,35.9471,30009.0
2017-12-20 12:00:00,44.98,45.0,44.97,45.0,55854.0,35.9471,35.9631,35.9392,35.9631,55854.0
2017-12-20 12:05:00,45.0,45.0,44.97,44.98,68416.0,35.9631,35.9631,35.9392,35.9471,68416.0
2017-12-20 12:10:00,44.99,45.0,44.97,45.0,20731.0,35.9551,35.9631,35.9392,35.9631,20731.0
2017-12-20 12:15:00,45.0,45.02,44.99,45.0,93385.0,35.9631,35.9791,35.9551,35.9631,93385.0
2017-12-20 12:20:00,45.0,45.02,44.99,45.02,43296.0,35.9631,35.9791,35.9551,35.9791,43296.0
2017-12-20 12:25:00,45.01,45.03,45.01,45.02,66766.0,35.9711,35.9871,35.9711,35.9791,66766.0
2017-12-20 12:30:00,45.02,45.02,45.0,45.02,90494.0,35.9791,35.9791,35.9631,35.9791,90494.0
2017-12-20 12:35:00,45.02,45.02,44.98,44.99,513273.0,35.9791,35.9791,35.9471,35.9551,513273.0
2017-12-20 12:40:00,44.99,45.01,44.99,44.99,35090.0,35.9551,35.9711,35.9551,35.9551,35090.0
2017-12-20 12:45:00,44.99,45.02,44.98,45.01,43477.0,35.9551,35.9791,35.9471,35.9711,43477.0
2017-12-20 12:50:00,45.02,45.02,44.99,45.0,31821.0,35.9791,35.9791,35.9551,35.9631,31821.0
2017-12-20 12:55:00,45.0,45.0,44.98,45.0,42062.0,35.9631,35.9631,35.9471,35.9631,42062.0
2017-12-20 13:00:00,45.0,45.01,44.98,45.0,53657.0,35.9631,35.9711,35.9471,35.9631,53657.0
2017-12-20 13:05:00,45.01,45.01,44.99,45.0,36463.0,35.9711,35.9711,35.9551,35.9631,36463.0
2017-12-20 13:10:00,44.99,45.01,44.99,45.01,27311.0,35.9551,35.9711,35.9551,35.9711,27311.0
2017-12-20 13:15:00,45.01,45.01,44.98,44.99,38441.0,35.9711,35.9711,35.9471,35.9551,38441.0
2017-12-20 13:20:00,44.98,45.0,44.97,44.99,78397.0,35.9471,35.9631,35.9392,35.9551,78397.0
2017-12-20 13:25:00,44.99,44.99,44.98,44.98,12052.0,35.9551,35.9551,35.9471,35.9471,12052.0
2017-12-20 13:30:00,44.98,44.99,44.98,44.99,25645.0,35.9471,35.9551,35.9471,35.9551,25645.0
2017-12-20 13:35:00,44.98,44.99,44.96,44.97,50141.0,35.9471,35.9551,35.9312,35.9392,50141.0
2017-12-20 13:40:00,44.96,44.97,44.96,44.97,28419.0,35.9312,35.9392,35.9312,35.9392,28419.0
2017-12-20 13:45:00,44.97,44.99,44.95,44.95,88756.0,35.9392,35.9551,35.9232,35.9232,88756.0
2017-12-20 13:50:00,44.96,44.96,44.94,44.94,36544.0,35.9312,35.9312,35.9152,35.9152,36544.0
2017-12-20 13:55:00,44.94,44.95,44.92,44.93,40346.0,35.9152,35.9232,35.8992,35.9072,40346.0
2017-12-20 14:00:00,44.93,44.94,44.92,44.93,31408.0,35.9072,35.9152,35.8992,35.9072,31408.0
2017-12-20 14:05:00,44.93,44.93,44.91,44.92,33210.0,35.9072,35.9072,35.8912,35.8992,33210.0
2017-12-20 14:10:00,44.92,44.92,44.91,44.91,30169.0,35.8992,35.8992,35.8912,35.8912,30169.0
2017-12-20 14:15:00,44.92,44.93,44.9,44.92,58184.0,35.8992,35.9072,35.8832,35.8992,58184.0
2017-12-20 14:20:00,44.92,44.93,44.91,44.92,86983.0,35.8992,35.9072,35.8912,35.8992,86983.0
2017-12-20 14:25:00,44.93,44.93,44.91,44.93,100671.0,35.9072,35.9072,35.8912,35.9072,100671.0
2017-12-20 14:30:00,44.92,44.94,44.92,44.94,34755.0,35.8992,35.9152,35.8992,35.9152,34755.0
2017-12-20 14:35:00,44.94,44.95,44.92,44.94,119194.0,35.9152,35.9232,35.8992,35.9152,119194.0
2017-12-20 14:40:00,44.93,44.94,44.91,44.92,95735.0,35.9072,35.9152,35.8912,35.8992,95735.0
2017-12-20 14:45:00,44.91,44.93,44.91,44.92,56233.0,35.8912,35.9072,35.8912,35.8992,56233.0
2017-12-20 14:50:00,44.92,44.93,44.9,44.9,77597.0,35.8992,35.9072,35.8832,35.8832,77597.0
2017-12-20 14:55:00,44.91,44.92,44.9,44.92,87285.0,35.8912,35.8992,35.8832,35.8992,87285.0
2017-12-20 15:00:00,44.91,44.92,44.9,44.91,94833.0,35.8912,35.8992,35.8832,35.8912,94833.0
2017-12-20 15:05:00,44.92,44.92,44.9,44.91,87407.0,35.8992,35.8992,35.8832,35.8912,87407.0
2017-12-20 15:10:00,44.91,44.91,44.89,44.9,89109.0,35.8912,35.8912,35.8752,35.8832,89109.0
2017-12-20 15:15:00,44.9,44.91,44.89,44.91,100246.0,35.8832,35.8912,35.8752,35.8912,100246.0
2017-12-20 15:20:00,44.91,44.92,44.9,44.91,75155.0,35.8912,35.8992,35.8832,35.8912,75155.0
2017-12-20 15:25:00,44.91,44.92,44.9,44.91,34409.0,35.8912,35.8992,35.8832,35.8912,34409.0
2017-12-20 15:30:00,44.91,44.92,44.9,44.92,179711.0,35.8912,35.8992,35.8832,35.8992,179711.0
2017-12-20 15:35:00,44.92,44.92,44.9,44.92,193715.0,35.8992,35.8992,35.8832,35.8992,193715.0
2017-12-20 15:40:00,44.92,44.92,44.89,44.9,290364.0,35.8992,35.8992,35.8752,35.8832,290364.0
2017-12-20 15:45:00,44.9,44.9,44.87,44.88,382716.0,35.8832,35.8832,35.8592,35.8672,382716.0
2017-12-20 15:50:00,44.88,44.88,44.86,44.87,409677.0,35.8672,35.8672,35.8512,35.8592,409677.0
2017-12-20 15:55:00,44.87,44.87,44.82,44.84,1003637.0,35.8592,35.8592,35.8193,35.8353,1003637.0
2017-12-21 09:30:00,44.96,45.02,44.93,45.0,340205.0,36.1003,36.1485,36.0762,36.1324,340205.0
2017-12-21 09:35:00,45.0,45.02,44.98,45.02,270668.0,36.1324,36.1485,36.1164,36.1485,270668.0
2017-12-21 09:40:00,45.02,45.04,45.0,45.02,100731.0,36.1485,36.1645,36.1324,36.1485,100731.0
2017-12-21 09:45:00,45.03,45.05,45.01,45.04,67408.0,36.1565,36.1726,36.1404,36.1645,67408.0
2017-12-21 09:50:00,45.05,45.07,45.0,45.01,123893.0,36.1726,36.1886,36.1324,36.1404,123893.0
2017-12-21 09:55:00,45.01,45.02,44.99,45.0,135357.0,36.1404,36.1485,36.1244,36.1324,135357.0
2017-12-21 10:00:00,45.0,45.03,44.99,45.01,268160.0,36.1324,36.1565,36.1244,36.1404,268160.0
2017-12-21 10:05:00,45.02,45.03,44.98,45.0,119535.0,36.1485,36.1565,36.1164,36.1324,119535.0
2017-12-21 10:10:00,45.0,45.04,44.98,45.04,96709.0,36.1324,36.1645,36.1164,36.1645,96709.0
2017-12-21 10:15:00,45.04,45.06,45.02,45.06,86626.0,36.1645,36.1806,36.1485,36.1806,86626.0
2017-12-21 10:20:00,45.06,45.09,45.04,45.09,99266.0,36.1806,36.2047,36.1645,36.2047,99266.0
2017-12-21 10:25:00,45.09,45.09,45.07,45.08,50216.0,36.2047,36.2047,36.1886,36.1966,50216.0
2017-12-21 10:30:00,45.09,45.09,45.07,45.08,96982.0,36.2047,36.2047,36.1886,36.1966,96982.0
2017-12-21 10:35:00,45.08,45.11,45.08,45.09,103434.0,36.1966,36.2207,36.1966,36.2047,103434.0
2017-12-21 10:40:00,45.1,45.12,45.09,45.1,53070.0,36.2127,36.2288,36.2047,36.2127,53070.0
2017-12-21 10:45:00,45.11,45.11,45.08,45.09,57516.0,36.2207,36.2207,36.1966,36.2047,57516.0
2017-12-21 10:50:00,45.09,45.09,45.06,45.09,85644.0,36.2047,36.2047,36.1806,36.2047,85644.0
2017-12-21 10:55:00,45.08,45.09,45.07,45.09,65830.0,36.1966,36.2047,36.1886,36.2047,65830.0
2017-12-21 11:00:00,45.09,45.09,45.06,45.06,88101.0,36.2047,36.2047,36.1806,36.1806,88101.0
2017-12-21 11:05:00,45.07,45.1,45.06,45.09,56059.0,36.1886,36.2127,36.1806,36.2047,56059.0
2017-12-21 11:10:00,45.09,45.12,45.08,45.1,87228.0,36.2047,36.2288,36.1966,36.2127,87228.0
2017-12-21 11:15:00,45.11,45.12,45.1,45.11,53035.0,36.2207,36.2288,36.2127,36.2207,53035.0
2017-12-21 11:20:00,45.11,45.14,45.11,45.14,67753.0,36.2207,36.2448,36.2207,36.2448,67753.0
2017-12-21 11:25:00,45.14,45.15,45.11,45.12,89093.0,36.2448,36.2529,36.2207,36.2288,89093.0
2017-12-21 11:30:00,45.12,45.14,45.11,45.13,84408.0,36.2288,36.2448,36.2207,36.2368,84408.0
2017-12-21 11:35:00,45.13,45.14,45.12,45.13,79354.0,36.2368,36.2448,36.2288,36.2368,79354.0
2017-12-21 11:40:00,45.13,45.13,45.09,45.11,59182.0,36.2368,36.2368,36.2047,36.2207,59182.0
2017-12-21 11:45:00,45.11,45.11,45.09,45.1,103456.0,36.2207,36.2207,36.2047,36.2127,103456.0
2017-12-21 11:50:00,45.1,45.12,45.09,45.12,69320.0,36.2127,36.2288,36.2047,36.2288,69320.0
2017-12-21 11:55:00,45.11,45.12,45.11,45.11,36170.0,36.2207,36.2288,36.2207,36.2207,36170.0
2017-12-21 12:00:00,45.11,45.12,45.08,45.09,76588.0,36.2207,36.2288,36.1966,36.2047,76588.0
2017-12-21 12:05:00,45.09,45.11,45.09,45.11,50696.0,36.2047,36.2207,36.2047,36.2207,50696.0
2017-12-21 12:10:00,45.11,45.12,45.1,45.12,131741.0,36.2207,36.2288,36.2127,36.2288,131741.0
2017-12-21 12:15:00,45.12,45.13,45.1,45.11,45398.0,36.2288,36.2368,36.2127,36.2207,45398.0
2017-12-21 12:20:00,45.1,45.16,45.1,45.16,117105.0,36.2127,36.2609,36.2127,36.2609,117105.0
2017-12-21 12:25:00,45.15,45.19,45.15,45.19,37410.0,36.2529,36.285,36.2529,36.285,37410.0
2017-12-21 12:30:00,45.19,45.2,45.18,45.19,85109.0,36.285,36.293,36.2769,36.285,85109.0
2017-12-21 12:35:00,45.19,45.19,45.16,45.18,64983.0,36.285,36.285,36.2609,36.2769,64983.0
2017-12-21 12:40:00,45.18,45.18,45.14,45.14,36469.0,36.2769,36.2769,36.2448,36.2448,36469.0
2017-12-21 12:45:00,45.14,45.15,45.12,45.13,62021.0,36.2448,36.2529,36.2288,36.2368,62021.0
2017-12-21 12:50:00,45.14,45.14,45.12,45.12,33141.0,36.2448,36.2448,36.2288,36.2288,33141.0
2017-12-21 12:55:00,45.12,45.14,45.1,45.13,41674.0,36.2288,36.2448,36.2127,36.2368,41674.0
2017-12-21 13:00:00,45.13,45.15,45.12,45.14,74544.0,36.2368,36.2529,36.2288,36.2448,74544.0
2017-12-21 13:05:00,45.14,45.15,45.13,45.14,51420.0,36.2448,36.2529,36.2368,36.2448,51420.0
2017-12-21 13:10:00,45.14,45.15,45.13,45.15,33035.0,36.2448,36.2529,36.2368,36.2529,33035.0
2017-12-21 13:15:00,45.14,45.15,45.14,45.14,29101.0,36.2448,36.2529,36.2448,36.2448,29101.0
2017-12-21 13:20:00,45.14,45.15,45.14,45.15,25979.0,36.2448,36.2529,36.2448,36.2529,25979.0
2017-12-21 13:25:00,45.15,45.16,45.14,45.16,52856.0,36.2529,36.2609,36.2448,36.2609,52856.0
2017-12-21 13:30:00,45.16,45.16,45.14,45.15,86282.0,36.2609,36.2609,36.2448,36.2529,86282.0
2017-12-21 13:35:00,45.15,45.15,45.14,45.15,86437.0,36.2529,36.2529,36.2448,36.2529,86437.0
2017-12-21 13:40:00,45.15,45.16,45.14,45.15,110489.0,36.2529,36.2609,36.2448,36.2529,110489.0
2017-12-21 13:45:00,45.15,45.16,45.14,45.15,75731.0,36.2529,36.2609,36.2448,36.2529,75731.0
2017-12-21 13:50:00,45.15,45.16,45.14,45.16,60927.0,36.2529,36.2609,36.2448,36.2609,60927.0
2017-12-21 13:55:00,45.16,45.16,45.13,45.14,59432.0,36.2609,36.2609,36.2368,36.2448,59432.0
2017-12-21 14:00:00,45.13,45.14,45.11,45.13,62355.0,36.2368,36.2448,36.2207,36.2368,62355.0
2017-12-21 14:05:00,45.14,45.14,45.11,45.11,46232.0,36.2448,36.2448,36.2207,36.2207,46232.0
2017-12-21 14:10:00,45.11,45.12,45.1,45.12,54164.0,36.2207,36.2288,36.2127,36.2288,54164.0
2017-12-21 14:15:00,45.12,45.12,45.1,45.12,65555.0,36.2288,36.2288,36.2127,36.2288,65555.0
2017-12-21 14:20:00,45.12,45.13,45.11,45.12,68774.0,36.2288,36.2368,36.2207,36.2288,68774.0
2017-12-21 14:25:00,45.12,45.13,45.11,45.13,43494.0,36.2288,36.2368,36.2207,36.2368,43494.0
2017-12-21 14:30:00,45.13,45.14,45.12,45.14,67384.0,36.2368,36.2448,36.2288,36.2448,67384.0
2017-12-21 14:35:00,45.13,45.15,45.12,45.14,107603.0,36.2368,36.2529,36.2288,36.2448,107603.0
2017-12-21 14:40:00,45.15,45.15,45.13,45.15,88403.0,36.2529,36.2529,36.2368,36.2529,88403.0
2017-12-21 14:45:00,45.14,45.15,45.13,45.14,48540.0,36.2448,36.2529,36.2368,36.2448,48540.0
2017-12-21 14:50:00,45.13,45.15,45.13,45.15,89567.0,36.2368,36.2529,36.2368,36.2529,89567.0
2017-12-21 14:55:00,45.15,45.16,45.14,45.16,94416.0,36.2529,36.2609,36.2448,36.2609,94416.0
2017-12-21 15:00:00,45.16,45.16,45.14,45.15,67411.0,36.2609,36.2609,36.2448,36.2529,67411.0
2017-12-21 15:05:00,45.15,45.16,45.14,45.15,49993.0,36.2529,36.2609,36.2448,36.2529,49993.0
2017-12-21 15:10:00,45.15,45.15,45.14,45.15,50290.0,36.2529,36.2529,36.2448,36.2529,50290.0
2017-12-21 15:15:00,45.15,45.15,45.1,45.12,95794.0,36.2529,36.2529,36.2127,36.2288,95794.0
2017-12-21 15:20:00,45.12,45.13,45.11,45.12,73944.0,36.2288,36.2368,36.2207,36.2288,73944.0
2017-12-21 15:25:00,45.13,45.14,45.12,45.14,67527.0,36.2368,36.2448,36.2288,36.2448,67527.0
2017-12-21 15:30:00,45.13,45.15,45.13,45.15,116001.0,36.2368,36.2529,36.2368,36.2529,116001.0
2017-12-21 15:35:00,45.15,45.15,45.12,45.13,170754.0,36.2529,36.2529,36.2288,36.2368,170754.0
2017-12-21 15:40:00,45.12,45.13,45.11,45.12,62295.0,36.2288,36.2368,36.2207,36.2288,62295.0
2017-12-21 15:45:00,45.11,45.12,45.07,45.08,182189.0,36.2207,36.2288,36.1886,36.1966,182189.0
2017-12-21 15:50:00,45.07,45.08,45.04,45.05,206816.0,36.1886,36.1966,36.1645,36.1726,206816.0
2017-12-21 15:55:00,45.05,45.07,45.04,45.07,476025.0,36.1726,36.1886,36.1645,36.1886,476025.0
2017-12-22 09:30:00,45.19,45.24,45.11,45.2,310929.0,36.285,36.3251,36.2207,36.293,310929.0
2017-12-22 09:35:00,45.2,45.21,45.13,45.16,1000544.0,36.293,36.301,36.2368,36.2609,1000544.0
2017-12-22 09:40:00,45.16,45.2,45.15,45.18,321096.0,36.2609,36.293,36.2529,36.2769,321096.0
2017-12-22 09:45:00,45.18,45.23,45.17,45.22,161798.0,36.2769,36.3171,36.2689,36.3091,161798.0
2017-12-22 09:50:00,45.23,45.28,45.21,45.27,133817.0,36.3171,36.3572,36.301,36.3492,133817.0
2017-12-22 09:55:00,45.28,45.29,45.27,45.29,50416.0,36.3572,36.3653,36.3492,36.3653,50416.0
2017-12-22 10:00:00,45.29,45.3,45.25,45.27,183840.0,36.3653,36.3733,36.3331,36.3492,183840.0
2017-12-22 10:05:00,45.28,45.29,45.25,45.26,95881.0,36.3572,36.3653,36.3331,36.3412,95881.0
2017-12-22 10:10:00,45.26,45.26,45.21,45.23,130843.0,36.3412,36.3412,36.301,36.3171,130843.0
2017-12-22 10:15:00,45.23,45.25,45.23,45.23,182889.0,36.3171,36.3331,36.3171,36.3171,182889.0
2017-12-22 10:20:00,45.23,45.25,45.22,45.23,262296.0,36.3171,36.3331,36.3091,36.3171,262296.0
2017-12-22 10:25:00,45.23,45.24,45.2,45.21,499246.0,36.3171,36.3251,36.293,36.301,499246.0
2017-12-22 10:30:00,45.2,45.21,45.18,45.19,122232.0,36.293,36.301,36.2769,36.285,122232.0
2017-12-22 10:35:00,45.19,45.19,45.17,45.18,91991.0,36.285,36.285,36.2689,36.2769,91991.0
2017-12-22 10:40:00,45.18,45.19,45.16,45.17,100824.0,36.2769,36.285,36.2609,36.2689,100824.0
2017-12-22 10:45:00,45.17,45.2,45.16,45.2,53532.0,36.2689,36.293,36.2609,36.293,53532.0
2017-12-22 10:50:00,45.19,45.2,45.19,45.2,42346.0,36.285,36.293,36.285,36.293,42346.0
2017-12-22 10:55:00,45.2,45.21,45.19,45.21,31102.0,36.293,36.301,36.285,36.301,31102.0
2017-12-22 11:00:00,45.21,45.23,45.2,45.23,94743.0,36.301,36.3171,36.293,36.3171,94743.0
2017-12-22 11:05:00,45.22,45.23,45.18,45.21,145503.0,36.3091,36.3171,36.2769,36.301,145503.0
2017-12-22 11:10:00,45.21,45.23,45.21,45.23,43502.0,36.301,36.3171,36.301,36.3171,43502.0
2017-12-22 11:15:00,45.23,45.23,45.21,45.22,42879.0,36.3171,36.3171,36.301,36.3091,42879.0
2017-12-22 11:20:00,45.22,45.25,45.21,45.24,65261.0,36.3091,36.3331,36.301,36.3251,65261.0
2017-12-22 11:25:00,45.24,45.25,45.23,45.24,89442.0,36.3251,36.3331,36.3171,36.3251,89442.0
2017-12-22 11:30:00,45.23,45.25,45.22,45.23,111834.0,36.3171,36.3331,36.3091,36.3171,111834.0
2017-12-22 11:35:00,45.24,45.25,45.22,45.23,64966.0,36.3251,36.3331,36.3091,36.3171,64966.0
2017-12-22 11:40:00,45.23,45.24,45.22,45.23,58444.0,36.3171,36.3251,36.3091,36.3171,58444.0
2017-12-22 11:45:00,45.23,45.24,45.22,45.22,43038.0,36.3171,36.3251,36.3091,36.3091,43038.0
2017-12-22 11:50:00,45.23,45.25,45.22,45.25,80856.0,36.3171,36.3331,36.3091,36.3331,80856.0
2017-12-22 11:55:00,45.24,45.25,45.23,45.23,66419.0,36.3251,36.3331,36.3171,36.3171,66419.0
2017-12-22 12:00:00,45.23,45.24,45.21,45.23,88167.0,36.3171,36.3251,36.301,36.3171,88167.0
2017-12-22 12:05:00,45.23,45.25,45.22,45.24,46932.0,36.3171,36.3331,36.3091,36.3251,46932.0
2017-12-22 12:10:00,45.24,45.27,45.24,45.26,42143.0,36.3251,36.3492,36.3251,36.3412,42143.0
2017-12-22 12:15:00,45.27,45.27,45.24,45.25,48419.0,36.3492,36.3492,36.3251,36.3331,48419.0
2017-12-22 12:20:00,45.25,45.26,45.24,45.26,16994.0,36.3331,36.3412,36.3251,36.3412,16994.0
2017-12-22 12:25:00,45.26,45.27,45.24,45.25,42007.0,36.3412,36.3492,36.3251,36.3331,42007.0
2017-12-22 12:30:00,45.24,45.26,45.24,45.24,40553.0,36.3251,36.3412,36.3251,36.3251,40553.0
2017-12-22 12:35:00,45.25,45.25,45.23,45.25,43182.0,36.3331,36.3331,36.3171,36.3331,43182.0
2017-12-22 12:40:00,45.25,45.25,45.23,45.25,38012.0,36.3331,36.3331,36.3171,36.3331,38012.0
2017-12-22 12:45:00,45.25,45.25,45.23,45.23,27127.0,36.3331,36.3331,36.3171,36.3171,27127.0
2017-12-22 12:50:00,45.24,45.24,45.21,45.23,32783.0,36.3251,36.3251,36.301,36.3171,32783.0
2017-12-22 12:55:00,45.22,45.23,45.22,45.23,25271.0,36.3091,36.3171,36.3091,36.3171,25271.0
2017-12-22 13:00:00,45.23,45.23,45.22,45.23,21928.0,36.3171,36.3171,36.3091,36.3171,21928.0
2017-12-22 13:05:00,45.23,45.23,45.22,45.23,31198.0,36.3171,36.3171,36.3091,36.3171,31198.0
2017-12-22 13:10:00,45.22,45.23,45.21,45.22,60831.0,36.3091,36.3171,36.301,36.3091,60831.0
2017-12-22 13:15:00,45.22,45.23,45.21,45.23,60870.0,36.3091,36.3171,36.301,36.3171,60870.0
2017-12-22 13:20:00,45.23,45.23,45.22,45.23,25039.0,36.3171,36.3171,36.3091,36.3171,25039.0
2017-12-22 13:25:00,45.23,45.24,45.21,45.24,34585.0,36.3171,36.3251,36.301,36.3251,34585.0
2017-12-22 13:30:00,45.24,45.24,45.22,45.23,41940.0,36.3251,36.3251,36.3091,36.3171,41940.0
2017-12-22 13:35:00,45.24,45.24,45.23,45.23,25694.0,36.3251,36.3251,36.3171,36.3171,25694.0
2017-12-22 13:40:00,45.24,45.26,45.23,45.26,171894.0,36.3251,36.3412,36.3171,36.3412,171894.0
2017-12-22 13:45:00,45.26,45.27,45.25,45.26,104977.0,36.3412,36.3492,36.3331,36.3412,104977.0
2017-12-22 13:50:00,45.26,45.27,45.25,45.27,34804.0,36.3412,36.3492,36.3331,36.3492,34804.0
2017-12-22 13:55:00,45.27,45.29,45.26,45.28,39669.0,36.3492,36.3653,36.3412,36.3572,39669.0
2017-12-22 14:00:00,45.28,45.28,45.26,45.27,88827.0,36.3572,36.3572,36.3412,36.3492,88827.0
2017-12-22 14:05:00,45.27,45.27,45.25,45.25,55097.0,36.3492,36.3492,36.3331,36.3331,55097.0
2017-12-22 14:10:00,45.26,45.28,45.25,45.28,34158.0,36.3412,36.3572,36.3331,36.3572,34158.0
2017-12-22 14:15:00,45.28,45.29,45.27,45.29,32839.0,36.3572,36.3653,36.3492,36.3653,32839.0
2017-12-22 14:20:00,45.29,45.3,45.27,45.28,49145.0,36.3653,36.3733,36.3492,36.3572,49145.0
2017-12-22 14:25:00,45.29,45.29,45.27,45.29,62495.0,36.3653,36.3653,36.3492,36.3653,62495.0
2017-12-22 14:30:00,45.29,45.3,45.29,45.3,166924.0,36.3653,36.3733,36.3653,36.3733,166924.0
2017-12-22 14:35:00,45.3,45.3,45.29,45.3,141921.0,36.3733,36.3733,36.3653,36.3733,141921.0
2017-12-22 14:40:00,45.29,45.31,45.29,45.31,229594.0,36.3653,36.3813,36.3653,36.3813,229594.0
2017-12-22 14:45:00,45.3,45.32,45.3,45.31,212970.0,36.3733,36.3894,36.3733,36.3813,212970.0
2017-12-22 14:50:00,45.32,45.33,45.31,45.32,180299.0,36.3894,36.3974,36.3813,36.3894,180299.0
2017-12-22 14:55:00,45.33,45.33,45.31,45.33,213519.0,36.3974,36.3974,36.3813,36.3974,213519.0
2017-12-22 15:00:00,45.33,45.34,45.32,45.33,184526.0,36.3974,36.4054,36.3894,36.3974,184526.0
2017-12-22 15:05:00,45.32,45.35,45.32,45.35,177511.0,36.3894,36.4134,36.3894,36.4134,177511.0
2017-12-22 15:10:00,45.35,45.37,45.35,45.37,203369.0,36.4134,36.4295,36.4134,36.4295,203369.0
2017-12-22 15:15:00,45.37,45.37,45.35,45.36,180514.0,36.4295,36.4295,36.4134,36.4215,180514.0
2017-12-22 15:20:00,45.36,45.36,45.35,45.36,127498.0,36.4215,36.4215,36.4134,36.4215,127498.0
2017-12-22 15:25:00,45.36,45.37,45.35,45.37,277643.0,36.4215,36.4295,36.4134,36.4295,277643.0
2017-12-22 15:30:00,45.37,45.39,45.36,45.39,198771.0,36.4295,36.4456,36.4215,36.4456,198771.0
2017-12-22 15:35:00,45.39,45.4,45.38,45.4,209405.0,36.4456,36.4536,36.4375,36.4536,209405.0
2017-12-22 15:40:00,45.4,45.4,45.38,45.4,213714.0,36.4536,36.4536,36.4375,36.4536,213714.0
2017-12-22 15:45:00,45.4,45.43,45.39,45.43,272513.0,36.4536,36.4777,36.4456,36.4777,272513.0
2017-12-22 15:50:00,45.42,45.43,45.41,45.43,370835.0,36.4696,36.4777,36.4616,36.4777,370835.0
2017-12-22 15:55:00,45.42,45.44,45.41,45.43,1267803.0,36.4696,36.4857,36.4616,36.4777,1267803.0
2017-12-26 09:30:00,45.4,45.43,45.34,45.39,403693.0,36.4536,36.4777,36.4054,36.4456,403693.0
2017-12-26 09:35:00,45.39,45.41,45.34,45.36,286031.0,36.4456,36.4616,36.4054,36.4215,286031.0
2017-12-26 09:40:00,45.36,45.37,45.32,45.32,157377.0,36.4215,36.4295,36.3894,36.3894,157377.0
2017-12-26 09:45:00,45.33,45.33,45.3,45.32,95054.0,36.3974,36.3974,36.3733,36.3894,95054.0
2017-12-26 09:50:00,45.32,45.32,45.28,45.32,65028.0,36.3894,36.3894,36.3572,36.3894,65028.0
2017-12-26 09:55:00,45.32,45.33,45.31,45.33,28206.0,36.3894,36.3974,36.3813,36.3974,28206.0
2017-12-26 10:00:00,45.33,45.34,45.3,45.32,44100.0,36.3974,36.4054,36.3733,36.3894,44100.0
2017-12-26 10:05:00,45.33,45.36,45.32,45.35,52531.0,36.3974,36.4215,36.3894,36.4134,52531.0
2017-12-26 10:10:00,45.34,45.37,45.34,45.37,55669.0,36.4054,36.4295,36.4054,36.4295,55669.0
2017-12-26 10:15:00,45.37,45.37,45.33,45.34,139595.0,36.4295,36.4295,36.3974,36.4054,139595.0
2017-12-26 10:20:00,45.34,45.36,45.34,45.35,112647.0,36.4054,36.4215,36.4054,36.4134,112647.0
2017-12-26 10:25:00,45.36,45.38,45.35,45.37,65725.0,36.4215,36.4375,36.4134,36.4295,65725.0
2017-12-26 10:30:00,45.37,45.4,45.36,45.39,67186.0,36.4295,36.4536,36.4215,36.4456,67186.0
2017-12-26 10:35:00,45.39,45.4,45.38,45.4,55085.0,36.4456,36.4536,36.4375,36.4536,55085.0
2017-12-26 10:40:00,45.4,45.41,45.39,45.41,45716.0,36.4536,36.4616,36.4456,36.4616,45716.0
2017-12-26 10:45:00,45.41,45.41,45.38,45.39,36247.0,36.4616,36.4616,36.4375,36.4456,36247.0
2017-12-26 10:50:00,45.39,45.4,45.38,45.4,105204.0,36.4456,36.4536,36.4375,36.4536,105204.0
2017-12-26 10:55:00,45.39,45.39,45.37,45.39,103414.0,36.4456,36.4456,36.4295,36.4456,103414.0
2017-12-26 11:00:00,45.38,45.38,45.35,45.36,75642.0,36.4375,36.4375,36.4134,36.4215,75642.0
2017-12-26 11:05:00,45.36,45.39,45.35,45.37,73883.0,36.4215,36.4456,36.4134,36.4295,73883.0
2017-12-26 11:10:00,45.38,45.39,45.37,45.39,44924.0,36.4375,36.4456,36.4295,36.4456,44924.0
2017-12-26 11:15:00,45.38,45.41,45.38,45.4,28762.0,36.4375,36.4616,36.4375,36.4536,28762.0
2017-12-26 11:20:00,45.41,45.43,45.4,45.43,124135.0,36.4616,36.4777,36.4536,36.4777,124135.0
2017-12-26 11:25:00,45.43,45.44,45.42,45.43,70791.0,36.4777,36.4857,36.4696,36.4777,70791.0
2017-12-26 11:30:00,45.43,45.44,45.42,45.43,71932.0,36.4777,36.4857,36.4696,36.4777,71932.0
2017-12-26 11:35:00,45.43,45.45,45.42,45.45,28201.0,36.4777,36.4937,36.4696,36.4937,28201.0
2017-12-26 11:40:00,45.45,45.45,45.44,45.45,20291.0,36.4937,36.4937,36.4857,36.4937,20291.0
2017-12-26 11:45:00,45.44,45.47,45.44,45.47,55249.0,36.4857,36.5098,36.4857,36.5098,55249.0
2017-12-26 11:50:00,45.47,45.48,45.44,45.46,152625.0,36.5098,36.5178,36.4857,36.5018,152625.0
2017-12-26 11:55:00,45.46,45.47,45.45,45.47,44037.0,36.5018,36.5098,36.4937,36.5098,44037.0
2017-12-26 12:00:00,45.47,45.47,45.45,45.46,64497.0,36.5098,36.5098,36.4937,36.5018,64497.0
2017-12-26 12:05:00,45.46,45.47,45.45,45.46,40486.0,36.5018,36.5098,36.4937,36.5018,40486.0
2017-12-26 12:10:00,45.47,45.47,45.44,45.45,53399.0,36.5098,36.5098,36.4857,36.4937,53399.0
2017-12-26 12:15:00,45.45,45.45,45.41,45.41,113634.0,36.4937,36.4937,36.4616,36.4616,113634.0
2017-12-26 12:20:00,45.41,45.43,45.41,45.41,39439.0,36.4616,36.4777,36.4616,36.4616,39439.0
2017-12-26 12:25:00,45.41,45.43,45.41,45.41,36156.0,36.4616,36.4777,36.4616,36.4616,36156.0
2017-12-26 12:30:00,45.41,45.42,45.4,45.41,44379.0,36.4616,36.4696,36.4536,36.4616,44379.0
2017-12-26 12:35:00,45.41,45.42,45.41,45.41,30137.0,36.4616,36.4696,36.4616,36.4616,30137.0
2017-12-26 12:40:00,45.42,45.44,45.41,45.43,64306.0,36.4696,36.4857,36.4616,36.4777,64306.0
2017-12-26 12:45:00,45.43,45.44,45.43,45.44,67963.0,36.4777,36.4857,36.4777,36.4857,67963.0
2017-12-26 12:50:00,45.43,45.44,45.42,45.43,26883.0,36.4777,36.4857,36.4696,36.4777,26883.0
2017-12-26 12:55:00,45.44,45.45,45.43,45.44,44491.0,36.4857,36.4937,36.4777,36.4857,44491.0
2017-12-26 13:00:00,45.44,45.45,45.43,45.44,31334.0,36.4857,36.4937,36.4777,36.4857,31334.0
2017-12-26 13:05:00,45.45,45.45,45.44,45.45,29769.0,36.4937,36.4937,36.4857,36.4937,29769.0
2017-12-26 13:10:00,45.46,45.46,45.44,45.45,35491.0,36.5018,36.5018,36.4857,36.4937,35491.0
2017-12-26 13:15:00,45.45,45.47,45.45,45.46,47175.0,36.4937,36.5098,36.4937,36.5018,47175.0
2017-12-26 13:20:00,45.46,45.46,45.45,45.46,30280.0,36.5018,36.5018,36.4937,36.5018,30280.0
2017-12-26 13:25:00,45.46,45.46,45.45,45.46,23148.0,36.5018,36.5018,36.4937,36.5018,23148.0
2017-12-26 13:30:00,45.45,45.47,45.45,45.46,37344.0,36.4937,36.5098,36.4937,36.5018,37344.0
2017-12-26 13:35:00,45.46,45.47,45.44,45.45,69980.0,36.5018,36.5098,36.4857,36.4937,69980.0
2017-12-26 13:40:00,45.45,45.46,45.44,45.45,33397.0,36.4937,36.5018,36.4857,36.4937,33397.0
2017-12-26 13:45:00,45.45,45.47,45.44,45.45,40909.0,36.4937,36.5098,36.4857,36.4937,40909.0
2017-12-26 13:50:00,45.46,45.47,45.45,45.46,56122.0,36.5018,36.5098,36.4937,36.5018,56122.0
2017-12-26 13:55:00,45.45,45.46,45.42,45.43,71938.0,36.4937,36.5018,36.4696,36.4777,71938.0
2017-12-26 14:00:00,45.43,45.44,45.42,45.42,41802.0,36.4777,36.4857,36.4696,36.4696,41802.0
2017-12-26 14:05:00,45.43,45.43,45.41,45.42,59720.0,36.4777,36.4777,36.4616,36.4696,59720.0
2017-12-26 14:10:00,45.42,45.43,45.41,45.43,51093.0,36.4696,36.4777,36.4616,36.4777,51093.0
2017-12-26 14:15:00,45.43,45.44,45.42,45.43,32367.0,36.4777,36.4857,36.4696,36.4777,32367.0
2017-12-26 14:20:00,45.44,45.44,45.43,45.44,81340.0,36.4857,36.4857,36.4777,36.4857,81340.0
2017-12-26 14:25:00,45.43,45.45,45.43,45.43,57896.0,36.4777,36.4937,36.4777,36.4777,57896.0
2017-12-26 14:30:00,45.43,45.45,45.43,45.45,55983.0,36.4777,36.4937,36.4777,36.4937,55983.0
2017-12-26 14:35:00,45.45,45.45,45.44,45.44,42824.0,36.4937,36.4937,36.4857,36.4857,42824.0
2017-12-26 14:40:00,45.45,45.45,45.43,45.44,87071.0,36.4937,36.4937,36.4777,36.4857,87071.0
2017-12-26 14:45:00,45.44,45.45,45.43,45.45,70154.0,36.4857,36.4937,36.4777,36.4937,70154.0
2017-12-26 14:50:00,45.45,45.45,45.42,45.45,123317.0,36.4937,36.4937,36.4696,36.4937,123317.0
2017-12-26 14:55:00,45.45,45.46,45.44,45.45,52374.0,36.4937,36.5018,36.4857,36.4937,52374.0
2017-12-26 15:00:00,45.45,45.45,45.44,45.45,20725.0,36.4937,36.4937,36.4857,36.4937,20725.0
2017-12-26 15:05:00,45.45,45.45,45.43,45.45,54561.0,36.4937,36.4937,36.4777,36.4937,54561.0
2017-12-26 15:10:00,45.44,45.45,45.43,45.43,38225.0,36.4857,36.4937,36.4777,36.4777,38225.0
2017-12-26 15:15:00,45.44,45.45,45.43,45.44,41557.0,36.4857,36.4937,36.4777,36.4857,41557.0
2017-12-26 15:20:00,45.45,45.45,45.42,45.42,71225.0,36.4937,36.4937,36.4696,36.4696,71225.0
2017-12-26 15:25:00,45.43,45.43,45.4,45.41,68217.0,36.4777,36.4777,36.4536,36.4616,68217.0
2017-12-26 15:30:00,45.41,45.41,45.39,45.41,179100.0,36.4616,36.4616,36.4456,36.4616,179100.0
2017-12-26 15:35:00,45.41,45.42,45.4,45.42,46012.0,36.4616,36.4696,36.4536,36.4696,46012.0
2017-12-26 15:40:00,45.42,45.43,45.41,45.42,117045.0,36.4696,36.4777,36.4616,36.4696,117045.0
2017-12-26 15:45:00,45.42,45.45,45.41,45.45,99186.0,36.4696,36.4937,36.4616,36.4937,99186.0
2017-12-26 15:50:00,45.45,45.46,45.43,45.44,149058.0,36.4937,36.5018,36.4777,36.4857,149058.0
2017-12-26 15:55:00,45.44,45.49,45.43,45.49,239141.0,36.4857,36.5259,36.4777,36.5259,239141.0
2017-12-27 09:30:00,45.46,45.48,45.39,45.41,785358.0,36.5018,36.5178,36.4456,36.4616,785358.0
2017-12-27 09:35:00,45.41,45.43,45.38,45.41,200657.0,36.4616,36.4777,36.4375,36.4616,200657.0
2017-12-27 09:40:00,45.41,45.44,45.41,45.43,119856.0,36.4616,36.4857,36.4616,36.4777,119856.0
2017-12-27 09:45:00,45.43,45.44,45.42,45.42,164948.0,36.4777,36.4857,36.4696,36.4696,164948.0
2017-12-27 09:50:00,45.42,45.43,45.41,45.43,93930.0,36.4696,36.4777,36.4616,36.4777,93930.0
2017-12-27 09:55:00,45.43,45.46,45.42,45.46,103626.0,36.4777,36.5018,36.4696,36.5018,103626.0
2017-12-27 10:00:00,45.45,45.48,45.45,45.47,221453.0,36.4937,36.5178,36.4937,36.5098,221453.0
2017-12-27 10:05:00,45.48,45.49,45.46,45.48,79064.0,36.5178,36.5259,36.5018,36.5178,79064.0
2017-12-27 10:10:00,45.48,45.5,45.46,45.5,115291.0,36.5178,36.5339,36.5018,36.5339,115291.0
2017-12-27 10:15:00,45.5,45.5,45.47,45.48,149493.0,36.5339,36.5339,36.5098,36.5178,149493.0
2017-12-27 10:20:00,45.48,45.5,45.47,45.5,112342.0,36.5178,36.5339,36.5098,36.5339,112342.0
2017-12-27 10:25:00,45.49,45.52,45.49,45.52,86908.0,36.5259,36.5499,36.5259,36.5499,86908.0
2017-12-27 10:30:00,45.51,45.52,45.51,45.52,47412.0,36.5419,36.5499,36.5419,36.5499,47412.0
2017-12-27 10:35:00,45.52,45.52,45.5,45.51,115422.0,36.5499,36.5499,36.5339,36.5419,115422.0
2017-12-27 10:40:00,45.51,45.52,45.5,45.52,82640.0,36.5419,36.5499,36.5339,36.5499,82640.0
2017-12-27 10:45:00,45.52,45.52,45.47,45.48,253188.0,36.5499,36.5499,36.5098,36.5178,253188.0
2017-12-27 10:50:00,45.48,45.49,45.47,45.48,93410.0,36.5178,36.5259,36.5098,36.5178,93410.0
2017-12-27 10:55:00,45.48,45.49,45.44,45.45,227812.0,36.5178,36.5259,36.4857,36.4937,227812.0
2017-12-27 11:00:00,45.44,45.48,45.44,45.47,87286.0,36.4857,36.5178,36.4857,36.5098,87286.0
2017-12-27 11:05:00,45.47,45.49,45.46,45.48,95092.0,36.5098,36.5259,36.5018,36.5178,95092.0
2017-12-27 11:10:00,45.48,45.53,45.48,45.52,138293.0,36.5178,36.558,36.5178,36.5499,138293.0
2017-12-27 11:15:00,45.52,45.53,45.51,45.51,69935.0,36.5499,36.558,36.5419,36.5419,69935.0
2017-12-27 11:20:00,45.51,45.52,45.5,45.5,71398.0,36.5419,36.5499,36.5339,36.5339,71398.0
2017-12-27 11:25:00,45.51,45.52,45.5,45.52,58309.0,36.5419,36.5499,36.5339,36.5499,58309.0
2017-12-27 11:30:00,45.51,45.52,45.51,45.52,80220.0,36.5419,36.5499,36.5419,36.5499,80220.0
2017-12-27 11:35:00,45.52,45.53,45.51,45.53,117801.0,36.5499,36.558,36.5419,36.558,117801.0
2017-12-27 11:40:00,45.53,45.53,45.49,45.49,114030.0,36.558,36.558,36.5259,36.5259,114030.0
2017-12-27 11:45:00,45.49,45.5,45.49,45.5,68099.0,36.5259,36.5339,36.5259,36.5339,68099.0
2017-12-27 11:50:00,45.5,45.5,45.49,45.49,64446.0,36.5339,36.5339,36.5259,36.5259,64446.0
2017-12-27 11:55:00,45.5,45.5,45.46,45.47,102436.0,36.5339,36.5339,36.5018,36.5098,102436.0
2017-12-27 12:00:00,45.46,45.47,45.42,45.43,91631.0,36.5018,36.5098,36.4696,36.4777,91631.0
2017-12-27 12:05:00,45.43,45.44,45.42,45.43,70260.0,36.4777,36.4857,36.4696,36.4777,70260.0
2017-12-27 12:10:00,45.43,45.43,45.42,45.43,43957.0,36.4777,36.4777,36.4696,36.4777,43957.0
2017-12-27 12:15:00,45.42,45.43,45.41,45.41,67521.0,36.4696,36.4777,36.4616,36.4616,67521.0
2017-12-27 12:20:00,45.41,45.43,45.41,45.42,67024.0,36.4616,36.4777,36.4616,36.4696,67024.0
2017-12-27 12:25:00,45.41,45.42,45.4,45.41,59271.0,36.4616,36.4696,36.4536,36.4616,59271.0
2017-12-27 12:30:00,45.41,45.42,45.4,45.41,90913.0,36.4616,36.4696,36.4536,36.4616,90913.0
2017-12-27 12:35:00,45.41,45.42,45.4,45.4,65439.0,36.4616,36.4696,36.4536,36.4536,65439.0
2017-12-27 12:40:00,45.41,45.43,45.4,45.43,85402.0,36.4616,36.4777,36.4536,36.4777,85402.0
2017-12-27 12:45:00,45.43,45.43,45.41,45.42,72376.0,36.4777,36.4777,36.4616,36.4696,72376.0
2017-12-27 12:50:00,45.41,45.43,45.41,45.41,46406.0,36.4616,36.4777,36.4616,36.4616,46406.0
2017-12-27 12:55:00,45.42,45.42,45.4,45.41,72602.0,36.4696,36.4696,36.4536,36.4616,72602.0
2017-12-27 13:00:00,45.4,45.41,45.39,45.4,77840.0,36.4536,36.4616,36.4456,36.4536,77840.0
2017-12-27 13:05:00,45.4,45.4,45.39,45.4,41642.0,36.4536,36.4536,36.4456,36.4536,41642.0
2017-12-27 13:10:00,45.4,45.4,45.37,45.38,76670.0,36.4536,36.4536,36.4295,36.4375,76670.0
2017-12-27 13:15:00,45.38,45.38,45.37,45.37,33695.0,36.4375,36.4375,36.4295,36.4295,33695.0
2017-12-27 13:20:00,45.37,45.38,45.36,45.38,125378.0,36.4295,36.4375,36.4215,36.4375,125378.0
2017-12-27 13:25:00,45.37,45.39,45.36,45.37,77528.0,36.4295,36.4456,36.4215,36.4295,77528.0
2017-12-27 13:30:00,45.36,45.4,45.36,45.39,72541.0,36.4215,36.4536,36.4215,36.4456,72541.0
2017-12-27 13:35:00,45.39,45.4,45.39,45.4,68619.0,36.4456,36.4536,36.4456,36.4536,68619.0
2017-12-27 13:40:00,45.4,45.4,45.38,45.38,79863.0,36.4536,36.4536,36.4375,36.4375,79863.0
2017-12-27 13:45:00,45.38,45.39,45.37,45.38,71875.0,36.4375,36.4456,36.4295,36.4375,71875.0
2017-12-27 13:50:00,45.38,45.39,45.37,45.39,46409.0,36.4375,36.4456,36.4295,36.4456,46409.0
2017-12-27 13:55:00,45.38,45.4,45.38,45.4,65296.0,36.4375,36.4536,36.4375,36.4536,65296.0
2017-12-27 14:00:00,45.39,45.4,45.39,45.4,54113.0,36.4456,36.4536,36.4456,36.4536,54113.0
2017-12-27 14:05:00,45.39,45.42,45.39,45.41,184958.0,36.4456,36.4696,36.4456,36.4616,184958.0
2017-12-27 14:10:00,45.41,45.42,45.41,45.41,114876.0,36.4616,36.4696,36.4616,36.4616,114876.0
2017-12-27 14:15:00,45.41,45.44,45.41,45.44,74314.0,36.4616,36.4857,36.4616,36.4857,74314.0
2017-12-27 14:20:00,45.44,45.44,45.42,45.43,84490.0,36.4857,36.4857,36.4696,36.4777,84490.0
2017-12-27 14:25:00,45.43,45.44,45.42,45.43,92404.0,36.4777,36.4857,36.4696,36.4777,92404.0
2017-12-27 14:30:00,45.43,45.44,45.43,45.44,60736.0,36.4777,36.4857,36.4777,36.4857,60736.0
2017-12-27 14:35:00,45.44,45.45,45.43,45.45,92067.0,36.4857,36.4937,36.4777,36.4937,92067.0
2017-12-27 14:40:00,45.45,45.45,45.43,45.44,90608.0,36.4937,36.4937,36.4777,36.4857,90608.0
2017-12-27 14:45:00,45.44,45.45,45.43,45.44,97719.0,36.4857,36.4937,36.4777,36.4857,97719.0
2017-12-27 14:50:00,45.44,45.44,45.43,45.43,68583.0,36.4857,36.4857,36.4777,36.4777,68583.0
2017-12-27 14:55:00,45.44,45.44,45.43,45.44,71349.0,36.4857,36.4857,36.4777,36.4857,71349.0
2017-12-27 15:00:00,45.44,45.45,45.44,45.45,104862.0,36.4857,36.4937,36.4857,36.4937,104862.0
2017-12-27 15:05:00,45.45,45.45,45.44,45.44,104455.0,36.4937,36.4937,36.4857,36.4857,104455.0
2017-12-27 15:10:00,45.44,45.45,45.43,45.45,127600.0,36.4857,36.4937,36.4777,36.4937,127600.0
2017-12-27 15:15:00,45.45,45.45,45.44,45.45,59003.0,36.4937,36.4937,36.4857,36.4937,59003.0
2017-12-27 15:20:00,45.44,45.45,45.43,45.44,99001.0,36.4857,36.4937,36.4777,36.4857,99001.0
2017-12-27 15:25:00,45.44,45.44,45.43,45.43,73447.0,36.4857,36.4857,36.4777,36.4777,73447.0
2017-12-27 15:30:00,45.43,45.44,45.43,45.44,89575.0,36.4777,36.4857,36.4777,36.4857,89575.0
2017-12-27 15:35:00,45.44,45.45,45.43,45.44,100652.0,36.4857,36.4937,36.4777,36.4857,100652.0
2017-12-27 15:40:00,45.45,45.45,45.43,45.44,87198.0,36.4937,36.4937,36.4777,36.4857,87198.0
2017-12-27 15:45:00,45.44,45.46,45.43,45.45,222740.0,36.4857,36.5018,36.4777,36.4937,222740.0
2017-12-27 15:50:00,45.45,45.47,45.44,45.44,161175.0,36.4937,36.5098,36.4857,36.4857,161175.0
2017-12-27 15:55:00,45.45,45.48,45.44,45.47,412063.0,36.4937,36.5178,36.4857,36.5098,412063.0
2017-12-28 09:30:00,45.8,45.83,45.76,45.82,349032.0,36.7748,36.7989,36.7426,36.7908,349032.0
2017-12-28 09:35:00,45.81,45.84,45.81,45.83,180223.0,36.7828,36.8069,36.7828,36.7989,180223.0
2017-12-28 09:40:00,45.84,45.85,45.81,45.82,123888.0,36.8069,36.8149,36.7828,36.7908,123888.0
2017-12-28 09:45:00,45.82,45.84,45.81,45.83,170177.0,36.7908,36.8069,36.7828,36.7989,170177.0
2017-12-28 09:50:00,45.83,45.84,45.78,45.79,95260.0,36.7989,36.8069,36.7587,36.7667,95260.0
2017-12-28 09:55:00,45.78,45.81,45.78,45.8,22935.0,36.7587,36.7828,36.7587,36.7748,22935.0
2017-12-28 10:00:00,45.8,45.81,45.78,45.79,77155.0,36.7748,36.7828,36.7587,36.7667,77155.0
2017-12-28 10:05:00,45.79,45.8,45.78,45.8,51578.0,36.7667,36.7748,36.7587,36.7748,51578.0
2017-12-28 10:10:00,45.8,45.8,45.78,45.78,41834.0,36.7748,36.7748,36.7587,36.7587,41834.0
2017-12-28 10:15:00,45.79,45.8,45.78,45.79,51615.0,36.7667,36.7748,36.7587,36.7667,51615.0
2017-12-28 10:20:00,45.78,45.81,45.78,45.8,68095.0,36.7587,36.7828,36.7587,36.7748,68095.0
2017-12-28 10:25:00,45.8,45.81,45.78,45.79,104527.0,36.7748,36.7828,36.7587,36.7667,104527.0
2017-12-28 10:30:00,45.79,45.8,45.78,45.79,59103.0,36.7667,36.7748,36.7587,36.7667,59103.0
2017-12-28 10:35:00,45.79,45.8,45.78,45.79,61344.0,36.7667,36.7748,36.7587,36.7667,61344.0
2017-12-28 10:40:00,45.8,45.8,45.79,45.8,72725.0,36.7748,36.7748,36.7667,36.7748,72725.0
2017-12-28 10:45:00,45.8,45.81,45.77,45.79,87100.0,36.7748,36.7828,36.7507,36.7667,87100.0
2017-12-28 10:50:00,45.79,45.8,45.78,45.8,26215.0,36.7667,36.7748,36.7587,36.7748,26215.0
2017-12-28 10:55:00,45.8,45.8,45.76,45.78,103696.0,36.7748,36.7748,36.7426,36.7587,103696.0
2017-12-28 11:00:00,45.77,45.8,45.77,45.78,49347.0,36.7507,36.7748,36.7507,36.7587,49347.0
2017-12-28 11:05:00,45.77,45.8,45.77,45.8,42339.0,36.7507,36.7748,36.7507,36.7748,42339.0
2017-12-28 11:10:00,45.81,45.82,45.8,45.82,39139.0,36.7828,36.7908,36.7748,36.7908,39139.0
2017-12-28 11:15:00,45.82,45.82,45.8,45.8,60085.0,36.7908,36.7908,36.7748,36.7748,60085.0
2017-12-28 11:20:00,45.81,45.82,45.8,45.81,32664.0,36.7828,36.7908,36.7748,36.7828,32664.0
2017-12-28 11:25:00,45.81,45.81,45.79,45.8,25680.0,36.7828,36.7828,36.7667,36.7748,25680.0
2017-12-28 11:30:00,45.8,45.81,45.77,45.79,50704.0,36.7748,36.7828,36.7507,36.7667,50704.0
2017-12-28 11:35:00,45.79,45.79,45.78,45.79,31843.0,36.7667,36.7667,36.7587,36.7667,31843.0
2017-12-28 11:40:00,45.79,45.8,45.78,45.8,47071.0,36.7667,36.7748,36.7587,36.7748,47071.0
2017-12-28 11:45:00,45.79,45.82,45.79,45.82,80758.0,36.7667,36.7908,36.7667,36.7908,80758.0
2017-12-28 11:50:00,45.82,45.82,45.81,45.82,24157.0,36.7908,36.7908,36.7828,36.7908,24157.0
2017-12-28 11:55:00,45.82,45.83,45.81,45.83,63819.0,36.7908,36.7989,36.7828,36.7989,63819.0
2017-12-28 12:00:00,45.83,45.83,45.82,45.83,32685.0,36.7989,36.7989,36.7908,36.7989,32685.0
2017-12-28 12:05:00,45.83,45.84,45.82,45.84,42705.0,36.7989,36.8069,36.7908,36.8069,42705.0
2017-12-28 12:10:00,45.84,45.84,45.83,45.84,18571.0,36.8069,36.8069,36.7989,36.8069,18571.0
2017-12-28 12:15:00,45.84,45.84,45.83,45.83,29502.0,36.8069,36.8069,36.7989,36.7989,29502.0
2017-12-28 12:20:00,45.83,45.84,45.82,45.83,54098.0,36.7989,36.8069,36.7908,36.7989,54098.0
2017-12-28 12:25:00,45.83,45.84,45.82,45.84,19071.0,36.7989,36.8069,36.7908,36.8069,19071.0
2017-12-28 12:30:00,45.84,45.84,45.83,45.83,31422.0,36.8069,36.8069,36.7989,36.7989,31422.0
2017-12-28 12:35:00,45.84,45.85,45.84,45.84,26033.0,36.8069,36.8149,36.8069,36.8069,26033.0
2017-12-28 12:40:00,45.84,45.84,45.82,45.83,27727.0,36.8069,36.8069,36.7908,36.7989,27727.0
2017-12-28 12:45:00,45.83,45.83,45.81,45.81,36412.0,36.7989,36.7989,36.7828,36.7828,36412.0
2017-12-28 12:50:00,45.8,45.81,45.8,45.8,8139.0,36.7748,36.7828,36.7748,36.7748,8139.0
2017-12-28 12:55:00,45.8,45.81,45.8,45.81,19996.0,36.7748,36.7828,36.7748,36.7828,19996.0
2017-12-28 13:00:00,45.8,45.82,45.8,45.81,34355.0,36.7748,36.7908,36.7748,36.7828,34355.0
2017-12-28 13:05:00,45.81,45.82,45.79,45.8,37671.0,36.7828,36.7908,36.7667,36.7748,37671.0
2017-12-28 13:10:00,45.8,45.81,45.8,45.81,35488.0,36.7748,36.7828,36.7748,36.7828,35488.0
2017-12-28 13:15:00,45.81,45.81,45.8,45.8,28382.0,36.7828,36.7828,36.7748,36.7748,28382.0
2017-12-28 13:20:00,45.81,45.81,45.8,45.81,24685.0,36.7828,36.7828,36.7748,36.7828,24685.0
2017-12-28 13:25:00,45.8,45.81,45.79,45.79,36728.0,36.7748,36.7828,36.7667,36.7667,36728.0
2017-12-28 13:30:00,45.79,45.8,45.79,45.79,40054.0,36.7667,36.7748,36.7667,36.7667,40054.0
2017-12-28 13:35:00,45.79,45.8,45.77,45.79,51593.0,36.7667,36.7748,36.7507,36.7667,51593.0
2017-12-28 13:40:00,45.79,45.81,45.78,45.8,86132.0,36.7667,36.7828,36.7587,36.7748,86132.0
2017-12-28 13:45:00,45.8,45.82,45.8,45.82,49930.0,36.7748,36.7908,36.7748,36.7908,49930.0
2017-12-28 13:50:00,45.82,45.83,45.81,45.81,58064.0,36.7908,36.7989,36.7828,36.7828,58064.0
2017-12-28 13:55:00,45.8,45.82,45.8,45.82,44089.0,36.7748,36.7908,36.7748,36.7908,44089.0
2017-12-28 14:00:00,45.82,45.83,45.81,45.82,103405.0,36.7908,36.7989,36.7828,36.7908,103405.0
2017-12-28 14:05:00,45.82,45.82,45.77,45.78,54195.0,36.7908,36.7908,36.7507,36.7587,54195.0
2017-12-28 14:10:00,45.78,45.78,45.73,45.74,85618.0,36.7587,36.7587,36.7186,36.7266,85618.0
2017-12-28 14:15:00,45.73,45.75,45.72,45.74,149307.0,36.7186,36.7346,36.7105,36.7266,149307.0
2017-12-28 14:20:00,45.74,45.74,45.72,45.73,99127.0,36.7266,36.7266,36.7105,36.7186,99127.0
2017-12-28 14:25:00,45.72,45.73,45.71,45.73,48639.0,36.7105,36.7186,36.7025,36.7186,48639.0
2017-12-28 14:30:00,45.73,45.75,45.72,45.75,75754.0,36.7186,36.7346,36.7105,36.7346,75754.0
2017-12-28 14:35:00,45.74,45.75,45.72,45.73,54246.0,36.7266,36.7346,36.7105,36.7186,54246.0
2017-12-28 14:40:00,45.73,45.74,45.72,45.73,77230.0,36.7186,36.7266,36.7105,36.7186,77230.0
2017-12-28 14:45:00,45.73,45.73,45.72,45.73,56849.0,36.7186,36.7186,36.7105,36.7186,56849.0
2017-12-28 14:50:00,45.73,45.73,45.71,45.72,55219.0,36.7186,36.7186,36.7025,36.7105,55219.0
2017-12-28 14:55:00,45.73,45.73,45.72,45.73,137059.0,36.7186,36.7186,36.7105,36.7186,137059.0
2017-12-28 15:00:00,45.73,45.73,45.7,45.71,228312.0,36.7186,36.7186,36.6945,36.7025,228312.0
2017-12-28 15:05:00,45.71,45.71,45.68,45.7,209898.0,36.7025,36.7025,36.6784,36.6945,209898.0
2017-12-28 15:10:00,45.7,45.7,45.67,45.68,181846.0,36.6945,36.6945,36.6704,36.6784,181846.0
2017-12-28 15:15:00,45.68,45.68,45.67,45.67,145529.0,36.6784,36.6784,36.6704,36.6704,145529.0
2017-12-28 15:20:00,45.67,45.68,45.66,45.66,165239.0,36.6704,36.6784,36.6624,36.6624,165239.0
2017-12-28 15:25:00,45.66,45.67,45.65,45.66,199152.0,36.6624,36.6704,36.6543,36.6624,199152.0
2017-12-28 15:30:00,45.66,45.66,45.63,45.64,262638.0,36.6624,36.6624,36.6383,36.6463,262638.0
2017-12-28 15:35:00,45.64,45.64,45.63,45.64,184810.0,36.6463,36.6463,36.6383,36.6463,184810.0
2017-12-28 15:40:00,45.64,45.64,45.63,45.64,149443.0,36.6463,36.6463,36.6383,36.6463,149443.0
2017-12-28 15:45:00,45.64,45.64,45.63,45.64,216563.0,36.6463,36.6463,36.6383,36.6463,216563.0
2017-12-28 15:50:00,45.64,45.68,45.63,45.68,328921.0,36.6463,36.6784,36.6383,36.6784,328921.0
2017-12-28 15:55:00,45.68,45.69,45.67,45.68,1179151.0,36.6784,36.6864,36.6704,36.6784,1179151.0
2017-12-29 09:30:00,46.1,46.14,46.02,46.09,314748.0,37.0156,37.0478,36.9514,37.0076,314748.0
2017-12-29 09:35:00,46.09,46.11,46.05,46.09,68839.0,37.0076,37.0237,36.9755,37.0076,68839.0
2017-12-29 09:40:00,46.09,46.1,46.08,46.09,43528.0,37.0076,37.0156,36.9996,37.0076,43528.0
2017-12-29 09:45:00,46.09,46.1,46.06,46.07,101142.0,37.0076,37.0156,36.9835,36.9916,101142.0
2017-12-29 09:50:00,46.07,46.08,46.02,46.03,124564.0,36.9916,36.9996,36.9514,36.9594,124564.0
2017-12-29 09:55:00,46.03,46.03,45.97,45.99,239223.0,36.9594,36.9594,36.9113,36.9273,239223.0
2017-12-29 10:00:00,45.98,45.99,45.95,45.96,250736.0,36.9193,36.9273,36.8952,36.9032,250736.0
2017-12-29 10:05:00,45.95,45.96,45.94,45.96,163346.0,36.8952,36.9032,36.8872,36.9032,163346.0
2017-12-29 10:10:00,45.96,45.99,45.95,45.97,233300.0,36.9032,36.9273,36.8952,36.9113,233300.0
2017-12-29 10:15:00,45.97,45.99,45.95,45.99,97735.0,36.9113,36.9273,36.8952,36.9273,97735.0
2017-12-29 10:20:00,45.99,46.0,45.98,46.0,61964.0,36.9273,36.9354,36.9193,36.9354,61964.0
2017-12-29 10:25:00,46.01,46.03,46.0,46.03,104252.0,36.9434,36.9594,36.9354,36.9594,104252.0
2017-12-29 10:30:00,46.02,46.05,46.02,46.03,42097.0,36.9514,36.9755,36.9514,36.9594,42097.0
2017-12-29 10:35:00,46.02,46.07,46.01,46.05,109254.0,36.9514,36.9916,36.9434,36.9755,109254.0
2017-12-29 10:40:00,46.05,46.07,46.04,46.07,68492.0,36.9755,36.9916,36.9675,36.9916,68492.0
2017-12-29 10:45:00,46.07,46.09,46.07,46.09,53903.0,36.9916,37.0076,36.9916,37.0076,53903.0
2017-12-29 10:50:00,46.09,46.09,46.04,46.05,75365.0,37.0076,37.0076,36.9675,36.9755,75365.0
2017-12-29 10:55:00,46.05,46.07,46.03,46.05,115253.0,36.9755,36.9916,36.9594,36.9755,115253.0
2017-12-29 11:00:00,46.05,46.05,46.0,46.01,93056.0,36.9755,36.9755,36.9354,36.9434,93056.0
2017-12-29 11:05:00,46.0,46.01,45.98,46.0,100387.0,36.9354,36.9434,36.9193,36.9354,100387.0
2017-12-29 11:10:00,46.0,46.03,46.0,46.03,136069.0,36.9354,36.9594,36.9354,36.9594,136069.0
2017-12-29 11:15:00,46.03,46.04,46.01,46.02,100564.0,36.9594,36.9675,36.9434,36.9514,100564.0
2017-12-29 11:20:00,46.02,46.07,46.01,46.06,89814.0,36.9514,36.9916,36.9434,36.9835,89814.0
2017-12-29 11:25:00,46.07,46.09,46.05,46.08,131042.0,36.9916,37.0076,36.9755,36.9996,131042.0
2017-12-29 11:30:00,46.08,46.09,46.05,46.05,92342.0,36.9996,37.0076,36.9755,36.9755,92342.0
2017-12-29 11:35:00,46.06,46.1,46.05,46.09,164429.0,36.9835,37.0156,36.9755,37.0076,164429.0
2017-12-29 11:40:00,46.1,46.1,46.08,46.1,61238.0,37.0156,37.0156,36.9996,37.0156,61238.0
2017-12-29 11:45:00,46.1,46.12,46.09,46.12,94104.0,37.0156,37.0317,37.0076,37.0317,94104.0
2017-12-29 11:50:00,46.11,46.12,46.11,46.11,42568.0,37.0237,37.0317,37.0237,37.0237,42568.0
2017-12-29 11:55:00,46.12,46.13,46.11,46.13,51256.0,37.0317,37.0397,37.0237,37.0397,51256.0
2017-12-29 12:00:00,46.13,46.13,46.11,46.11,27730.0,37.0397,37.0397,37.0237,37.0237,27730.0
2017-12-29 12:05:00,46.12,46.12,46.1,46.11,72076.0,37.0317,37.0317,37.0156,37.0237,72076.0
2017-12-29 12:10:00,46.11,46.13,46.09,46.1,55107.0,37.0237,37.0397,37.0076,37.0156,55107.0
2017-12-29 12:15:00,46.09,46.11,46.09,46.11,70621.0,37.0076,37.0237,37.0076,37.0237,70621.0
2017-12-29 12:20:00,46.11,46.12,46.09,46.09,39708.0,37.0237,37.0317,37.0076,37.0076,39708.0
2017-12-29 12:25:00,46.09,46.1,46.07,46.08,26457.0,37.0076,37.0156,36.9916,36.9996,26457.0
2017-12-29 12:30:00,46.08,46.1,46.08,46.1,61867.0,36.9996,37.0156,36.9996,37.0156,61867.0
2017-12-29 12:35:00,46.09,46.1,46.09,46.09,36852.0,37.0076,37.0156,37.0076,37.0076,36852.0
2017-12-29 12:40:00,46.1,46.1,46.08,46.09,45636.0,37.0156,37.0156,36.9996,37.0076,45636.0
2017-12-29 12:45:00,46.09,46.1,46.08,46.09,63414.0,37.0076,37.0156,36.9996,37.0076,63414.0
2017-12-29 12:50:00,46.09,46.1,46.07,46.08,33401.0,37.0076,37.0156,36.9916,36.9996,33401.0
2017-12-29 12:55:00,46.08,46.09,46.06,46.09,61291.0,36.9996,37.0076,36.9835,37.0076,61291.0
2017-12-29 13:00:00,46.09,46.09,46.08,46.09,58436.0,37.0076,37.0076,36.9996,37.0076,58436.0
2017-12-29 13:05:00,46.09,46.1,46.08,46.09,87129.0,37.0076,37.0156,36.9996,37.0076,87129.0
2017-12-29 13:10:00,46.09,46.1,46.08,46.09,50573.0,37.0076,37.0156,36.9996,37.0076,50573.0
2017-12-29 13:15:00,46.09,46.1,46.09,46.09,50925.0,37.0076,37.0156,37.0076,37.0076,50925.0
2017-12-29 13:20:00,46.1,46.1,46.08,46.08,32642.0,37.0156,37.0156,36.9996,36.9996,32642.0
2017-12-29 13:25:00,46.09,46.09,46.07,46.08,27076.0,37.0076,37.0076,36.9916,36.9996,27076.0
2017-12-29 13:30:00,46.08,46.09,46.07,46.08,37057.0,36.9996,37.0076,36.9916,36.9996,37057.0
2017-12-29 13:35:00,46.07,46.08,46.06,46.07,73397.0,36.9916,36.9996,36.9835,36.9916,73397.0
2017-12-29 13:40:00,46.07,46.08,46.05,46.07,52745.0,36.9916,36.9996,36.9755,36.9916,52745.0
2017-12-29 13:45:00,46.07,46.08,46.06,46.07,34596.0,36.9916,36.9996,36.9835,36.9916,34596.0
2017-12-29 13:50:00,46.07,46.07,46.05,46.06,38906.0,36.9916,36.9916,36.9755,36.9835,38906.0
2017-12-29 13:55:00,46.06,46.07,46.04,46.07,107332.0,36.9835,36.9916,36.9675,36.9916,107332.0
2017-12-29 14:00:00,46.07,46.07,46.03,46.04,96869.0,36.9916,36.9916,36.9594,36.9675,96869.0
2017-12-29 14:05:00,46.03,46.04,46.02,46.02,47387.0,36.9594,36.9675,36.9514,36.9514,47387.0
2017-12-29 14:10:00,46.02,46.04,46.02,46.02,127304.0,36.9514,36.9675,36.9514,36.9514,127304.0
2017-12-29 14:15:00,46.02,46.04,46.02,46.03,89645.0,36.9514,36.9675,36.9514,36.9594,89645.0
2017-12-29 14:20:00,46.02,46.04,46.02,46.02,121858.0,36.9514,36.9675,36.9514,36.9514,121858.0
2017-12-29 14:25:00,46.02,46.03,46.02,46.02,73618.0,36.9514,36.9594,36.9514,36.9514,73618.0
2017-12-29 14:30:00,46.03,46.03,46.0,46.01,170580.0,36.9594,36.9594,36.9354,36.9434,170580.0
2017-12-29 14:35:00,46.01,46.01,45.98,45.99,89644.0,36.9434,36.9434,36.9193,36.9273,89644.0
2017-12-29 14:40:00,45.98,45.99,45.98,45.99,193645.0,36.9193,36.9273,36.9193,36.9273,193645.0
2017-12-29 14:45:00,45.98,45.99,45.95,45.96,153512.0,36.9193,36.9273,36.8952,36.9032,153512.0
2017-12-29 14:50:00,45.95,45.96,45.95,45.96,198678.0,36.8952,36.9032,36.8952,36.9032,198678.0
2017-12-29 14:55:00,45.96,45.96,45.95,45.96,113242.0,36.9032,36.9032,36.8952,36.9032,113242.0
2017-12-29 15:00:00,45.96,45.96,45.94,45.95,194893.0,36.9032,36.9032,36.8872,36.8952,194893.0
2017-12-29 15:05:00,45.95,45.96,45.94,45.96,81063.0,36.8952,36.9032,36.8872,36.9032,81063.0
2017-12-29 15:10:00,45.96,45.97,45.95,45.95,149451.0,36.9032,36.9113,36.8952,36.8952,149451.0
2017-12-29 15:15:00,45.96,45.96,45.95,45.96,115454.0,36.9032,36.9032,36.8952,36.9032,115454.0
2017-12-29 15:20:00,45.96,45.99,45.95,45.99,230240.0,36.9032,36.9273,36.8952,36.9273,230240.0
2017-12-29 15:25:00,45.99,45.99,45.95,45.97,171225.0,36.9273,36.9273,36.8952,36.9113,171225.0
2017-12-29 15:30:00,45.96,45.97,45.95,45.95,199649.0,36.9032,36.9113,36.8952,36.8952,199649.0
2017-12-29 15:35:00,45.96,45.96,45.92,45.94,225368.0,36.9032,36.9032,36.8711,36.8872,225368.0
2017-12-29 15:40:00,45.94,45.95,45.93,45.94,293118.0,36.8872,36.8952,36.8791,36.8872,293118.0
2017-12-29 15:45:00,45.94,45.99,45.93,45.98,415314.0,36.8872,36.9273,36.8791,36.9193,415314.0
2017-12-29 15:50:00,45.97,45.97,45.89,45.9,505729.0,36.9113,36.9113,36.847,36.8551,505729.0
2017-12-29 15:55:00,45.9,45.94,45.88,45.91,1155587.0,36.8551,36.8872,36.839,36.8631,1155587.0
2018-01-02 09:30:00,46.53,46.64,46.52,46.55,564674.0,37.3609,37.4492,37.3529,37.377,564674.0
2018-01-02 09:35:00,46.55,46.62,46.53,46.61,287038.0,37.377,37.4332,37.3609,37.4251,287038.0
2018-01-02 09:40:00,46.62,46.63,46.59,46.6,211166.0,37.4332,37.4412,37.4091,37.4171,211166.0
2018-01-02 09:45:00,46.6,46.62,46.58,46.58,639101.0,37.4171,37.4332,37.4011,37.4011,639101.0
2018-01-02 09:50:00,46.59,46.6,46.57,46.58,210950.0,37.4091,37.4171,37.393,37.4011,210950.0
2018-01-02 09:55:00,46.58,46.58,46.55,46.57,151008.0,37.4011,37.4011,37.377,37.393,151008.0
2018-01-02 10:00:00,46.57,46.59,46.56,46.58,213961.0,37.393,37.4091,37.385,37.4011,213961.0
2018-01-02 10:05:00,46.57,46.58,46.56,46.56,150315.0,37.393,37.4011,37.385,37.385,150315.0
2018-01-02 10:10:00,46.56,46.57,46.54,46.54,394224.0,37.385,37.393,37.3689,37.3689,394224.0
2018-01-02 10:15:00,46.54,46.57,46.54,46.55,271222.0,37.3689,37.393,37.3689,37.377,271222.0
2018-01-02 10:20:00,46.55,46.57,46.54,46.56,228865.0,37.377,37.393,37.3689,37.385,228865.0
2018-01-02 10:25:00,46.57,46.57,46.56,46.57,121612.0,37.393,37.393,37.385,37.393,121612.0
2018-01-02 10:30:00,46.56,46.57,46.53,46.55,238445.0,37.385,37.393,37.3609,37.377,238445.0
2018-01-02 10:35:00,46.55,46.57,46.53,46.55,296535.0,37.377,37.393,37.3609,37.377,296535.0
2018-01-02 10:40:00,46.55,46.56,46.54,46.55,121931.0,37.377,37.385,37.3689,37.377,121931.0
2018-01-02 10:45:00,46.55,46.56,46.52,46.53,185598.0,37.377,37.385,37.3529,37.3609,185598.0
2018-01-02 10:50:00,46.53,46.54,46.51,46.53,204992.0,37.3609,37.3689,37.3449,37.3609,204992.0
2018-01-02 10:55:00,46.53,46.55,46.52,46.52,235644.0,37.3609,37.377,37.3529,37.3529,235644.0
2018-01-02 11:00:00,46.53,46.55,46.52,46.55,200780.0,37.3609,37.377,37.3529,37.377,200780.0
2018-01-02 11:05:00,46.55,46.57,46.54,46.57,172445.0,37.377,37.393,37.3689,37.393,172445.0
2018-01-02 11:10:00,46.56,46.57,46.54,46.55,135369.0,37.385,37.393,37.3689,37.377,135369.0
2018-01-02 11:15:00,46.56,46.56,46.54,46.56,159482.0,37.385,37.385,37.3689,37.385,159482.0
2018-01-02 11:20:00,46.57,46.57,46.5,46.52,165558.0,37.393,37.393,37.3368,37.3529,165558.0
2018-01-02 11:25:00,46.52,46.53,46.5,46.52,164287.0,37.3529,37.3609,37.3368,37.3529,164287.0
2018-01-02 11:30:00,46.52,46.52,46.49,46.5,155616.0,37.3529,37.3529,37.3288,37.3368,155616.0
2018-01-02 11:35:00,46.5,46.5,46.47,46.48,104709.0,37.3368,37.3368,37.3127,37.3208,104709.0
2018-01-02 11:40:00,46.47,46.48,46.45,46.47,117375.0,37.3127,37.3208,37.2967,37.3127,117375.0
2018-01-02 11:45:00,46.47,46.48,46.45,46.48,83767.0,37.3127,37.3208,37.2967,37.3208,83767.0
2018-01-02 11:50:00,46.48,46.48,46.47,46.48,49073.0,37.3208,37.3208,37.3127,37.3208,49073.0
2018-01-02 11:55:00,46.48,46.48,46.45,46.45,220352.0,37.3208,37.3208,37.2967,37.2967,220352.0
2018-01-02 12:00:00,46.46,46.5,46.45,46.5,278247.0,37.3047,37.3368,37.2967,37.3368,278247.0
2018-01-02 12:05:00,46.5,46.54,46.5,46.53,190684.0,37.3368,37.3689,37.3368,37.3609,190684.0
2018-01-02 12:10:00,46.54,46.54,46.53,46.54,137874.0,37.3689,37.3689,37.3609,37.3689,137874.0
2018-01-02 12:15:00,46.54,46.55,46.53,46.55,108669.0,37.3689,37.377,37.3609,37.377,108669.0
2018-01-02 12:20:00,46.55,46.55,46.51,46.54,172336.0,37.377,37.377,37.3449,37.3689,172336.0
2018-01-02 12:25:00,46.55,46.55,46.53,46.53,45098.0,37.377,37.377,37.3609,37.3609,45098.0
2018-01-02 12:30:00,46.54,46.56,46.53,46.54,128289.0,37.3689,37.385,37.3609,37.3689,128289.0
2018-01-02 12:35:00,46.55,46.56,46.54,46.56,118404.0,37.377,37.385,37.3689,37.385,118404.0
2018-01-02 12:40:00,46.56,46.56,46.54,46.55,97142.0,37.385,37.385,37.3689,37.377,97142.0
2018-01-02 12:45:00,46.56,46.57,46.55,46.57,98429.0,37.385,37.393,37.377,37.393,98429.0
2018-01-02 12:50:00,46.57,46.57,46.56,46.57,131242.0,37.393,37.393,37.385,37.393,131242.0
2018-01-02 12:55:00,46.56,46.6,46.56,46.6,232211.0,37.385,37.4171,37.385,37.4171,232211.0
2018-01-02 13:00:00,46.59,46.61,46.59,46.6,70607.0,37.4091,37.4251,37.4091,37.4171,70607.0
2018-01-02 13:05:00,46.6,46.61,46.6,46.61,43285.0,37.4171,37.4251,37.4171,37.4251,43285.0
2018-01-02 13:10:00,46.61,46.62,46.6,46.61,150190.0,37.4251,37.4332,37.4171,37.4251,150190.0
2018-01-02 13:15:00,46.61,46.63,46.6,46.63,464277.0,37.4251,37.4412,37.4171,37.4412,464277.0
2018-01-02 13:20:00,46.63,46.64,46.61,46.62,245892.0,37.4412,37.4492,37.4251,37.4332,245892.0
2018-01-02 13:25:00,46.62,46.65,46.61,46.64,81130.0,37.4332,37.4573,37.4251,37.4492,81130.0
2018-01-02 13:30:00,46.65,46.65,46.63,46.65,109812.0,37.4573,37.4573,37.4412,37.4573,109812.0
2018-01-02 13:35:00,46.64,46.66,46.64,46.66,102569.0,37.4492,37.4653,37.4492,37.4653,102569.0
2018-01-02 13:40:00,46.66,46.66,46.64,46.65,104787.0,37.4653,37.4653,37.4492,37.4573,104787.0
2018-01-02 13:45:00,46.65,46.65,46.63,46.63,119756.0,37.4573,37.4573,37.4412,37.4412,119756.0
2018-01-02 13:50:00,46.63,46.64,46.61,46.62,101115.0,37.4412,37.4492,37.4251,37.4332,101115.0
2018-01-02 13:55:00,46.62,46.63,46.62,46.63,74736.0,37.4332,37.4412,37.4332,37.4412,74736.0
2018-01-02 14:00:00,46.62,46.64,46.62,46.64,109578.0,37.4332,37.4492,37.4332,37.4492,109578.0
2018-01-02 14:05:00,46.63,46.64,46.62,46.63,149557.0,37.4412,37.4492,37.4332,37.4412,149557.0
2018-01-02 14:10:00,46.63,46.63,46.62,46.63,126163.0,37.4412,37.4412,37.4332,37.4412,126163.0
2018-01-02 14:15:00,46.63,46.63,46.62,46.63,100058.0,37.4412,37.4412,37.4332,37.4412,100058.0
2018-01-02 14:20:00,46.63,46.63,46.6,46.6,124236.0,37.4412,37.4412,37.4171,37.4171,124236.0
2018-01-02 14:25:00,46.6,46.61,46.59,46.61,136586.0,37.4171,37.4251,37.4091,37.4251,136586.0
2018-01-02 14:30:00,46.61,46.62,46.6,46.61,111891.0,37.4251,37.4332,37.4171,37.4251,111891.0
2018-01-02 14:35:00,46.61,46.61,46.6,46.61,124743.0,37.4251,37.4251,37.4171,37.4251,124743.0
2018-01-02 14:40:00,46.61,46.61,46.6,46.61,124288.0,37.4251,37.4251,37.4171,37.4251,124288.0
2018-01-02 14:45:00,46.61,46.61,46.59,46.6,80720.0,37.4251,37.4251,37.4091,37.4171,80720.0
2018-01-02 14:50:00,46.59,46.6,46.59,46.59,119487.0,37.4091,37.4171,37.4091,37.4091,119487.0
2018-01-02 14:55:00,46.59,46.61,46.59,46.61,117556.0,37.4091,37.4251,37.4091,37.4251,117556.0
2018-01-02 15:00:00,46.61,46.61,46.59,46.61,223622.0,37.4251,37.4251,37.4091,37.4251,223622.0
2018-01-02 15:05:00,46.6,46.61,46.59,46.6,203957.0,37.4171,37.4251,37.4091,37.4171,203957.0
2018-01-02 15:10:00,46.6,46.61,46.59,46.59,137144.0,37.4171,37.4251,37.4091,37.4091,137144.0
2018-01-02 15:15:00,46.59,46.62,46.59,46.62,328355.0,37.4091,37.4332,37.4091,37.4332,328355.0
2018-01-02 15:20:00,46.61,46.64,46.61,46.63,333316.0,37.4251,37.4492,37.4251,37.4412,333316.0
2018-01-02 15:25:00,46.63,46.64,46.62,46.64,109203.0,37.4412,37.4492,37.4332,37.4492,109203.0
2018-01-02 15:30:00,46.64,46.64,46.62,46.63,301790.0,37.4492,37.4492,37.4332,37.4412,301790.0
2018-01-02 15:35:00,46.62,46.65,46.61,46.64,219240.0,37.4332,37.4573,37.4251,37.4492,219240.0
2018-01-02 15:40:00,46.64,46.66,46.63,46.65,201483.0,37.4492,37.4653,37.4412,37.4573,201483.0
2018-01-02 15:45:00,46.66,46.72,46.65,46.72,617956.0,37.4653,37.5135,37.4573,37.5135,617956.0
2018-01-02 15:50:00,46.72,46.74,46.7,46.73,757052.0,37.5135,37.5295,37.4974,37.5215,757052.0
2018-01-02 15:55:00,46.72,46.73,46.68,46.71,1850354.0,37.5135,37.5215,37.4814,37.5054,1850354.0
2018-01-03 09:30:00,46.96,47.05,46.95,47.02,573155.0,37.7062,37.7784,37.6981,37.7544,573155.0
2018-01-03 09:35:00,47.02,47.06,47.01,47.05,363951.0,37.7544,37.7865,37.7463,37.7784,363951.0
2018-01-03 09:40:00,47.04,47.06,47.01,47.03,348388.0,37.7704,37.7865,37.7463,37.7624,348388.0
2018-01-03 09:45:00,47.03,47.04,47.01,47.04,230098.0,37.7624,37.7704,37.7463,37.7704,230098.0
2018-01-03 09:50:00,47.04,47.06,47.02,47.04,238666.0,37.7704,37.7865,37.7544,37.7704,238666.0
2018-01-03 09:55:00,47.04,47.05,47.02,47.03,137194.0,37.7704,37.7784,37.7544,37.7624,137194.0
2018-01-03 10:00:00,47.02,47.05,47.0,47.02,238328.0,37.7544,37.7784,37.7383,37.7544,238328.0
2018-01-03 10:05:00,47.02,47.03,47.0,47.01,211549.0,37.7544,37.7624,37.7383,37.7463,211549.0
2018-01-03 10:10:00,47.02,47.02,46.96,46.99,374249.0,37.7544,37.7544,37.7062,37.7303,374249.0
2018-01-03 10:15:00,46.98,47.0,46.95,46.97,634447.0,37.7222,37.7383,37.6981,37.7142,634447.0
2018-01-03 10:20:00,46.97,46.98,46.96,46.97,228539.0,37.7142,37.7222,37.7062,37.7142,228539.0
2018-01-03 10:25:00,46.97,46.98,46.96,46.97,153020.0,37.7142,37.7222,37.7062,37.7142,153020.0
2018-01-03 10:30:00,46.97,47.01,46.97,47.0,112820.0,37.7142,37.7463,37.7142,37.7383,112820.0
2018-01-03 10:35:00,47.01,47.05,47.0,47.05,353321.0,37.7463,37.7784,37.7383,37.7784,353321.0
2018-01-03 10:40:00,47.05,47.07,47.04,47.06,151443.0,37.7784,37.7945,37.7704,37.7865,151443.0
2018-01-03 10:45:00,47.07,47.08,47.05,47.06,285082.0,37.7945,37.8025,37.7784,37.7865,285082.0
2018-01-03 10:50:00,47.06,47.06,47.03,47.05,397093.0,37.7865,37.7865,37.7624,37.7784,397093.0
2018-01-03 10:55:00,47.05,47.06,47.02,47.03,214076.0,37.7784,37.7865,37.7544,37.7624,214076.0
2018-01-03 11:00:00,47.03,47.05,47.03,47.05,94064.0,37.7624,37.7784,37.7624,37.7784,94064.0
2018-01-03 11:05:00,47.05,47.07,47.04,47.07,102060.0,37.7784,37.7945,37.7704,37.7945,102060.0
2018-01-03 11:10:00,47.07,47.08,47.06,47.07,88103.0,37.7945,37.8025,37.7865,37.7945,88103.0
2018-01-03 11:15:00,47.06,47.09,47.06,47.08,84298.0,37.7865,37.8106,37.7865,37.8025,84298.0
2018-01-03 11:20:00,47.08,47.09,47.05,47.07,155216.0,37.8025,37.8106,37.7784,37.7945,155216.0
2018-01-03 11:25:00,47.06,47.07,47.04,47.05,109802.0,37.7865,37.7945,37.7704,37.7784,109802.0
2018-01-03 11:30:00,47.05,47.07,47.04,47.07,153570.0,37.7784,37.7945,37.7704,37.7945,153570.0
2018-01-03 11:35:00,47.07,47.08,47.06,47.07,129714.0,37.7945,37.8025,37.7865,37.7945,129714.0
2018-01-03 11:40:00,47.07,47.08,47.05,47.06,190602.0,37.7945,37.8025,37.7784,37.7865,190602.0
2018-01-03 11:45:00,47.07,47.08,47.06,47.08,104006.0,37.7945,37.8025,37.7865,37.8025,104006.0
2018-01-03 11:50:00,47.08,47.09,47.05,47.06,143780.0,37.8025,37.8106,37.7784,37.7865,143780.0
2018-01-03 11:55:00,47.07,47.07,47.05,47.06,72048.0,37.7945,37.7945,37.7784,37.7865,72048.0
2018-01-03 12:00:00,47.06,47.06,47.05,47.06,140939.0,37.7865,37.7865,37.7784,37.7865,140939.0
2018-01-03 12:05:00,47.05,47.06,47.04,47.05,102414.0,37.7784,37.7865,37.7704,37.7784,102414.0
2018-01-03 12:10:00,47.05,47.07,47.05,47.07,105600.0,37.7784,37.7945,37.7784,37.7945,105600.0
2018-01-03 12:15:00,47.07,47.08,47.06,47.08,217654.0,37.7945,37.8025,37.7865,37.8025,217654.0
2018-01-03 12:20:00,47.08,47.1,47.07,47.1,513021.0,37.8025,37.8186,37.7945,37.8186,513021.0
2018-01-03 12:25:00,47.1,47.1,47.09,47.1,126288.0,37.8186,37.8186,37.8106,37.8186,126288.0
2018-01-03 12:30:00,47.1,47.11,47.09,47.11,76345.0,37.8186,37.8266,37.8106,37.8266,76345.0
2018-01-03 12:35:00,47.11,47.12,47.1,47.12,310132.0,37.8266,37.8346,37.8186,37.8346,310132.0
2018-01-03 12:40:00,47.12,47.13,47.11,47.13,261475.0,37.8346,37.8427,37.8266,37.8427,261475.0
2018-01-03 12:45:00,47.13,47.15,47.12,47.15,147845.0,37.8427,37.8587,37.8346,37.8587,147845.0
2018-01-03 12:50:00,47.15,47.18,47.14,47.17,212045.0,37.8587,37.8828,37.8507,37.8748,212045.0
2018-01-03 12:55:00,47.17,47.18,47.16,47.16,397683.0,37.8748,37.8828,37.8668,37.8668,397683.0
2018-01-03 13:00:00,47.16,47.17,47.16,47.17,194744.0,37.8668,37.8748,37.8668,37.8748,194744.0
2018-01-03 13:05:00,47.17,47.17,47.16,47.17,57873.0,37.8748,37.8748,37.8668,37.8748,57873.0
2018-01-03 13:10:00,47.17,47.18,47.16,47.18,210443.0,37.8748,37.8828,37.8668,37.8828,210443.0
2018-01-03 13:15:00,47.18,47.18,47.16,47.17,83733.0,37.8828,37.8828,37.8668,37.8748,83733.0
2018-01-03 13:20:00,47.17,47.18,47.16,47.18,88972.0,37.8748,37.8828,37.8668,37.8828,88972.0
2018-01-03 13:25:00,47.18,47.19,47.15,47.16,102202.0,37.8828,37.8909,37.8587,37.8668,102202.0
2018-01-03 13:30:00,47.16,47.17,47.15,47.16,129321.0,37.8668,37.8748,37.8587,37.8668,129321.0
2018-01-03 13:35:00,47.16,47.16,47.15,47.16,109640.0,37.8668,37.8668,37.8587,37.8668,109640.0
2018-01-03 13:40:00,47.16,47.16,47.13,47.15,184748.0,37.8668,37.8668,37.8427,37.8587,184748.0
2018-01-03 13:45:00,47.14,47.16,47.13,47.16,90982.0,37.8507,37.8668,37.8427,37.8668,90982.0
2018-01-03 13:50:00,47.16,47.17,47.15,47.16,143230.0,37.8668,37.8748,37.8587,37.8668,143230.0
2018-01-03 13:55:00,47.17,47.17,47.14,47.16,116572.0,37.8748,37.8748,37.8507,37.8668,116572.0
2018-01-03 14:00:00,47.16,47.18,47.12,47.12,218447.0,37.8668,37.8828,37.8346,37.8346,218447.0
2018-01-03 14:05:00,47.12,47.13,47.09,47.1,325201.0,37.8346,37.8427,37.8106,37.8186,325201.0
2018-01-03 14:10:00,47.1,47.11,47.07,47.1,336531.0,37.8186,37.8266,37.7945,37.8186,336531.0
2018-01-03 14:15:00,47.1,47.1,47.06,47.08,100099.0,37.8186,37.8186,37.7865,37.8025,100099.0
2018-01-03 14:20:00,47.08,47.1,47.07,47.1,90762.0,37.8025,37.8186,37.7945,37.8186,90762.0
2018-01-03 14:25:00,47.1,47.13,47.09,47.13,119463.0,37.8186,37.8427,37.8106,37.8427,119463.0
2018-01-03 14:30:00,47.13,47.14,47.09,47.11,101934.0,37.8427,37.8507,37.8106,37.8266,101934.0
2018-01-03 14:35:00,47.11,47.15,47.1,47.14,132268.0,37.8266,37.8587,37.8186,37.8507,132268.0
2018-01-03 14:40:00,47.14,47.15,47.13,47.14,104800.0,37.8507,37.8587,37.8427,37.8507,104800.0
2018-01-03 14:45:00,47.15,47.15,47.12,47.13,326244.0,37.8587,37.8587,37.8346,37.8427,326244.0
2018-01-03 14:50:00,47.14,47.14,47.13,47.14,242366.0,37.8507,37.8507,37.8427,37.8507,242366.0
2018-01-03 14:55:00,47.14,47.14,47.13,47.13,185908.0,37.8507,37.8507,37.8427,37.8427,185908.0
2018-01-03 15:00:00,47.13,47.14,47.11,47.13,183978.0,37.8427,37.8507,37.8266,37.8427,183978.0
2018-01-03 15:05:00,47.13,47.13,47.1,47.12,301845.0,37.8427,37.8427,37.8186,37.8346,301845.0
2018-01-03 15:10:00,47.12,47.13,47.11,47.12,129964.0,37.8346,37.8427,37.8266,37.8346,129964.0
2018-01-03 15:15:00,47.12,47.15,47.12,47.14,193382.0,37.8346,37.8587,37.8346,37.8507,193382.0
2018-01-03 15:20:00,47.14,47.15,47.13,47.14,193114.0,37.8507,37.8587,37.8427,37.8507,193114.0
2018-01-03 15:25:00,47.14,47.15,47.13,47.15,153326.0,37.8507,37.8587,37.8427,37.8587,153326.0
2018-01-03 15:30:00,47.15,47.15,47.12,47.15,276772.0,37.8587,37.8587,37.8346,37.8587,276772.0
2018-01-03 15:35:00,47.14,47.16,47.13,47.15,187643.0,37.8507,37.8668,37.8427,37.8587,187643.0
2018-01-03 15:40:00,47.15,47.15,47.13,47.15,326989.0,37.8587,37.8587,37.8427,37.8587,326989.0
2018-01-03 15:45:00,47.15,47.18,47.15,47.16,213355.0,37.8587,37.8828,37.8587,37.8668,213355.0
2018-01-03 15:50:00,47.16,47.2,47.15,47.19,482112.0,37.8668,37.8989,37.8587,37.8909,482112.0
2018-01-03 15:55:00,47.19,47.19,47.14,47.15,985426.0,37.8909,37.8909,37.8507,37.8587,985426.0
2018-01-04 09:30:00,47.38,47.47,47.37,47.45,502549.0,38.0434,38.1157,38.0354,38.0996,502549.0
2018-01-04 09:35:00,47.45,47.47,47.42,47.42,228094.0,38.0996,38.1157,38.0755,38.0755,228094.0
2018-01-04 09:40:00,47.42,47.44,47.39,47.41,96084.0,38.0755,38.0916,38.0514,38.0675,96084.0
2018-01-04 09:45:00,47.41,47.42,47.38,47.38,223445.0,38.0675,38.0755,38.0434,38.0434,223445.0
2018-01-04 09:50:00,47.38,47.42,47.37,47.41,137758.0,38.0434,38.0755,38.0354,38.0675,137758.0
2018-01-04 09:55:00,47.41,47.45,47.4,47.44,186480.0,38.0675,38.0996,38.0595,38.0916,186480.0
2018-01-04 10:00:00,47.44,47.45,47.4,47.44,161686.0,38.0916,38.0996,38.0595,38.0916,161686.0
2018-01-04 10:05:00,47.44,47.45,47.43,47.45,104208.0,38.0916,38.0996,38.0836,38.0996,104208.0
2018-01-04 10:10:00,47.45,47.48,47.43,47.48,202472.0,38.0996,38.1237,38.0836,38.1237,202472.0
2018-01-04 10:15:00,47.48,47.5,47.47,47.48,74495.0,38.1237,38.1398,38.1157,38.1237,74495.0
2018-01-04 10:20:00,47.49,47.51,47.47,47.51,92733.0,38.1317,38.1478,38.1157,38.1478,92733.0
2018-01-04 10:25:00,47.51,47.53,47.5,47.53,103432.0,38.1478,38.1639,38.1398,38.1639,103432.0
2018-01-04 10:30:00,47.52,47.54,47.51,47.54,87343.0,38.1558,38.1719,38.1478,38.1719,87343.0
2018-01-04 10:35:00,47.54,47.55,47.53,47.54,128930.0,38.1719,38.1799,38.1639,38.1719,128930.0
2018-01-04 10:40:00,47.54,47.56,47.53,47.55,83157.0,38.1719,38.1879,38.1639,38.1799,83157.0
2018-01-04 10:45:00,47.55,47.57,47.54,47.54,128206.0,38.1799,38.196,38.1719,38.1719,128206.0
2018-01-04 10:50:00,47.55,47.56,47.51,47.52,174275.0,38.1799,38.1879,38.1478,38.1558,174275.0
2018-01-04 10:55:00,47.51,47.53,47.5,47.53,82713.0,38.1478,38.1639,38.1398,38.1639,82713.0
2018-01-04 11:00:00,47.53,47.54,47.5,47.5,121748.0,38.1639,38.1719,38.1398,38.1398,121748.0
2018-01-04 11:05:00,47.51,47.53,47.49,47.51,170246.0,38.1478,38.1639,38.1317,38.1478,170246.0
2018-01-04 11:10:00,47.51,47.53,47.5,47.52,140970.0,38.1478,38.1639,38.1398,38.1558,140970.0
2018-01-04 11:15:00,47.51,47.53,47.48,47.51,110786.0,38.1478,38.1639,38.1237,38.1478,110786.0
2018-01-04 11:20:00,47.5,47.52,47.49,47.51,120685.0,38.1398,38.1558,38.1317,38.1478,120685.0
2018-01-04 11:25:00,47.52,47.53,47.48,47.5,72774.0,38.1558,38.1639,38.1237,38.1398,72774.0
2018-01-04 11:30:00,47.5,47.53,47.49,47.51,243240.0,38.1398,38.1639,38.1317,38.1478,243240.0
2018-01-04 11:35:00,47.51,47.52,47.48,47.48,128794.0,38.1478,38.1558,38.1237,38.1237,128794.0
2018-01-04 11:40:00,47.48,47.5,47.47,47.47,103429.0,38.1237,38.1398,38.1157,38.1157,103429.0
2018-01-04 11:45:00,47.48,47.49,47.46,47.49,228614.0,38.1237,38.1317,38.1076,38.1317,228614.0
2018-01-04 11:50:00,47.48,47.5,47.48,47.5,55362.0,38.1237,38.1398,38.1237,38.1398,55362.0
2018-01-04 11:55:00,47.5,47.5,47.47,47.48,53316.0,38.1398,38.1398,38.1157,38.1237,53316.0
2018-01-04 12:00:00,47.48,47.51,47.47,47.51,225049.0,38.1237,38.1478,38.1157,38.1478,225049.0
2018-01-04 12:05:00,47.51,47.54,47.5,47.52,99673.0,38.1478,38.1719,38.1398,38.1558,99673.0
2018-01-04 12:10:00,47.53,47.55,47.52,47.55,74310.0,38.1639,38.1799,38.1558,38.1799,74310.0
2018-01-04 12:15:00,47.55,47.56,47.54,47.55,356154.0,38.1799,38.1879,38.1719,38.1799,356154.0
2018-01-04 12:20:00,47.55,47.56,47.52,47.53,102964.0,38.1799,38.1879,38.1558,38.1639,102964.0
2018-01-04 12:25:00,47.53,47.53,47.5,47.51,57593.0,38.1639,38.1639,38.1398,38.1478,57593.0
2018-01-04 12:30:00,47.51,47.52,47.5,47.52,127763.0,38.1478,38.1558,38.1398,38.1558,127763.0
2018-01-04 12:35:00,47.52,47.52,47.5,47.51,83281.0,38.1558,38.1558,38.1398,38.1478,83281.0
2018-01-04 12:40:00,47.51,47.55,47.51,47.55,53986.0,38.1478,38.1799,38.1478,38.1799,53986.0
2018-01-04 12:45:00,47.55,47.56,47.53,47.55,74057.0,38.1799,38.1879,38.1639,38.1799,74057.0
2018-01-04 12:50:00,47.55,47.55,47.51,47.53,79625.0,38.1799,38.1799,38.1478,38.1639,79625.0
2018-01-04 12:55:00,47.53,47.54,47.52,47.54,44891.0,38.1639,38.1719,38.1558,38.1719,44891.0
2018-01-04 13:00:00,47.53,47.55,47.52,47.53,50380.0,38.1639,38.1799,38.1558,38.1639,50380.0
2018-01-04 13:05:00,47.53,47.55,47.52,47.54,106280.0,38.1639,38.1799,38.1558,38.1719,106280.0
2018-01-04 13:10:00,47.54,47.54,47.53,47.53,85817.0,38.1719,38.1719,38.1639,38.1639,85817.0
2018-01-04 13:15:00,47.54,47.54,47.53,47.54,33114.0,38.1719,38.1719,38.1639,38.1719,33114.0
2018-01-04 13:20:00,47.53,47.54,47.52,47.53,93062.0,38.1639,38.1719,38.1558,38.1639,93062.0
2018-01-04 13:25:00,47.53,47.53,47.52,47.52,22973.0,38.1639,38.1639,38.1558,38.1558,22973.0
2018-01-04 13:30:00,47.53,47.53,47.47,47.48,118140.0,38.1639,38.1639,38.1157,38.1237,118140.0
2018-01-04 13:35:00,47.48,47.5,47.45,47.46,85572.0,38.1237,38.1398,38.0996,38.1076,85572.0
2018-01-04 13:40:00,47.47,47.48,47.45,47.47,60329.0,38.1157,38.1237,38.0996,38.1157,60329.0
2018-01-04 13:45:00,47.47,47.49,47.46,47.48,97960.0,38.1157,38.1317,38.1076,38.1237,97960.0
2018-01-04 13:50:00,47.48,47.48,47.43,47.44,60500.0,38.1237,38.1237,38.0836,38.0916,60500.0
2018-01-04 13:55:00,47.44,47.47,47.43,47.47,40749.0,38.0916,38.1157,38.0836,38.1157,40749.0
2018-01-04 14:00:00,47.46,47.48,47.46,47.48,77436.0,38.1076,38.1237,38.1076,38.1237,77436.0
2018-01-04 14:05:00,47.48,47.48,47.45,47.46,80952.0,38.1237,38.1237,38.0996,38.1076,80952.0
2018-01-04 14:10:00,47.46,47.47,47.44,47.47,84186.0,38.1076,38.1157,38.0916,38.1157,84186.0
2018-01-04 14:15:00,47.47,47.48,47.45,47.45,99639.0,38.1157,38.1237,38.0996,38.0996,99639.0
2018-01-04 14:20:00,47.46,47.46,47.42,47.44,169042.0,38.1076,38.1076,38.0755,38.0916,169042.0
2018-01-04 14:25:00,47.43,47.44,47.42,47.43,60320.0,38.0836,38.0916,38.0755,38.0836,60320.0
2018-01-04 14:30:00,47.42,47.45,47.41,47.45,127391.0,38.0755,38.0996,38.0675,38.0996,127391.0
2018-01-04 14:35:00,47.45,47.46,47.44,47.45,98792.0,38.0996,38.1076,38.0916,38.0996,98792.0
2018-01-04 14:40:00,47.46,47.48,47.45,47.47,231987.0,38.1076,38.1237,38.0996,38.1157,231987.0
2018-01-04 14:45:00,47.48,47.5,47.47,47.5,110964.0,38.1237,38.1398,38.1157,38.1398,110964.0
2018-01-04 14:50:00,47.49,47.5,47.48,47.49,106241.0,38.1317,38.1398,38.1237,38.1317,106241.0
2018-01-04 14:55:00,47.49,47.51,47.48,47.49,81984.0,38.1317,38.1478,38.1237,38.1317,81984.0
2018-01-04 15:00:00,47.5,47.5,47.48,47.49,64211.0,38.1398,38.1398,38.1237,38.1317,64211.0
2018-01-04 15:05:00,47.49,47.49,47.46,47.46,157837.0,38.1317,38.1317,38.1076,38.1076,157837.0
2018-01-04 15:10:00,47.47,47.47,47.42,47.43,202534.0,38.1157,38.1157,38.0755,38.0836,202534.0
2018-01-04 15:15:00,47.42,47.47,47.42,47.45,98687.0,38.0755,38.1157,38.0755,38.0996,98687.0
2018-01-04 15:20:00,47.45,47.47,47.44,47.45,91685.0,38.0996,38.1157,38.0916,38.0996,91685.0
2018-01-04 15:25:00,47.45,47.51,47.45,47.51,101618.0,38.0996,38.1478,38.0996,38.1478,101618.0
2018-01-04 15:30:00,47.51,47.51,47.47,47.49,72597.0,38.1478,38.1478,38.1157,38.1317,72597.0
2018-01-04 15:35:00,47.48,47.49,47.46,47.48,128089.0,38.1237,38.1317,38.1076,38.1237,128089.0
2018-01-04 15:40:00,47.48,47.48,47.46,47.47,135311.0,38.1237,38.1237,38.1076,38.1157,135311.0
2018-01-04 15:45:00,47.48,47.49,47.46,47.48,162350.0,38.1237,38.1317,38.1076,38.1237,162350.0
2018-01-04 15:50:00,47.47,47.5,47.42,47.46,1698721.0,38.1157,38.1398,38.0755,38.1076,1698721.0
2018-01-04 15:55:00,47.46,47.48,47.44,47.47,1050279.0,38.1076,38.1237,38.0916,38.1157,1050279.0
2018-01-05 09:30:00,47.56,47.62,47.56,47.58,437996.0,38.1879,38.2361,38.1879,38.204,437996.0
2018-01-05 09:35:00,47.57,47.58,47.53,47.55,276795.0,38.196,38.204,38.1639,38.1799,276795.0
2018-01-05 09:40:00,47.55,47.59,47.55,47.59,192601.0,38.1799,38.212,38.1799,38.212,192601.0
2018-01-05 09:45:00,47.59,47.61,47.58,47.58,121798.0,38.212,38.2281,38.204,38.204,121798.0
2018-01-05 09:50:00,47.59,47.61,47.57,47.6,106400.0,38.212,38.2281,38.196,38.2201,106400.0
2018-01-05 09:55:00,47.6,47.61,47.59,47.61,105261.0,38.2201,38.2281,38.212,38.2281,105261.0
2018-01-05 10:00:00,47.61,47.65,47.61,47.65,125741.0,38.2281,38.2602,38.2281,38.2602,125741.0
2018-01-05 10:05:00,47.65,47.69,47.64,47.68,67362.0,38.2602,38.2923,38.2522,38.2843,67362.0
2018-01-05 10:10:00,47.68,47.71,47.67,47.7,138491.0,38.2843,38.3084,38.2763,38.3004,138491.0
2018-01-05 10:15:00,47.7,47.71,47.67,47.71,127979.0,38.3004,38.3084,38.2763,38.3084,127979.0
2018-01-05 10:20:00,47.7,47.74,47.69,47.72,123340.0,38.3004,38.3325,38.2923,38.3164,123340.0
2018-01-05 10:25:00,47.72,47.72,47.68,47.69,99548.0,38.3164,38.3164,38.2843,38.2923,99548.0
2018-01-05 10:30:00,47.7,47.71,47.68,47.69,97525.0,38.3004,38.3084,38.2843,38.2923,97525.0
2018-01-05 10:35:00,47.69,47.7,47.67,47.68,70122.0,38.2923,38.3004,38.2763,38.2843,70122.0
2018-01-05 10:40:00,47.68,47.69,47.66,47.67,75696.0,38.2843,38.2923,38.2682,38.2763,75696.0
2018-01-05 10:45:00,47.67,47.68,47.64,47.65,129647.0,38.2763,38.2843,38.2522,38.2602,129647.0
2018-01-05 10:50:00,47.65,47.69,47.64,47.68,356692.0,38.2602,38.2923,38.2522,38.2843,356692.0
2018-01-05 10:55:00,47.69,47.74,47.68,47.73,221247.0,38.2923,38.3325,38.2843,38.3244,221247.0
2018-01-05 11:00:00,47.73,47.76,47.72,47.73,185719.0,38.3244,38.3485,38.3164,38.3244,185719.0
2018-01-05 11:05:00,47.73,47.77,47.72,47.75,144776.0,38.3244,38.3566,38.3164,38.3405,144776.0
2018-01-05 11:10:00,47.75,47.78,47.74,47.78,92790.0,38.3405,38.3646,38.3325,38.3646,92790.0
2018-01-05 11:15:00,47.78,47.8,47.77,47.79,113176.0,38.3646,38.3807,38.3566,38.3726,113176.0
2018-01-05 11:20:00,47.8,47.82,47.79,47.82,97353.0,38.3807,38.3967,38.3726,38.3967,97353.0
2018-01-05 11:25:00,47.82,47.83,47.78,47.81,88895.0,38.3967,38.4047,38.3646,38.3887,88895.0
2018-01-05 11:30:00,47.8,47.83,47.79,47.83,78063.0,38.3807,38.4047,38.3726,38.4047,78063.0
2018-01-05 11:35:00,47.82,47.84,47.81,47.81,144940.0,38.3967,38.4128,38.3887,38.3887,144940.0
2018-01-05 11:40:00,47.82,47.82,47.79,47.8,104954.0,38.3967,38.3967,38.3726,38.3807,104954.0
2018-01-05 11:45:00,47.8,47.82,47.79,47.8,227694.0,38.3807,38.3967,38.3726,38.3807,227694.0
2018-01-05 11:50:00,47.8,47.81,47.79,47.8,101683.0,38.3807,38.3887,38.3726,38.3807,101683.0
2018-01-05 11:55:00,47.8,47.83,47.8,47.8,218428.0,38.3807,38.4047,38.3807,38.3807,218428.0
2018-01-05 12:00:00,47.8,47.81,47.8,47.81,45553.0,38.3807,38.3887,38.3807,38.3887,45553.0
2018-01-05 12:05:00,47.8,47.83,47.8,47.83,75889.0,38.3807,38.4047,38.3807,38.4047,75889.0
2018-01-05 12:10:00,47.83,47.83,47.8,47.82,100890.0,38.4047,38.4047,38.3807,38.3967,100890.0
2018-01-05 12:15:00,47.82,47.82,47.8,47.82,81676.0,38.3967,38.3967,38.3807,38.3967,81676.0
2018-01-05 12:20:00,47.81,47.82,47.8,47.8,194859.0,38.3887,38.3967,38.3807,38.3807,194859.0
2018-01-05 12:25:00,47.8,47.83,47.8,47.82,187829.0,38.3807,38.4047,38.3807,38.3967,187829.0
2018-01-05 12:30:00,47.81,47.82,47.79,47.8,173532.0,38.3887,38.3967,38.3726,38.3807,173532.0
2018-01-05 12:35:00,47.8,47.81,47.79,47.8,153076.0,38.3807,38.3887,38.3726,38.3807,153076.0
2018-01-05 12:40:00,47.81,47.82,47.8,47.82,185127.0,38.3887,38.3967,38.3807,38.3967,185127.0
2018-01-05 12:45:00,47.82,47.83,47.8,47.8,59841.0,38.3967,38.4047,38.3807,38.3807,59841.0
2018-01-05 12:50:00,47.81,47.81,47.79,47.8,137090.0,38.3887,38.3887,38.3726,38.3807,137090.0
2018-01-05 12:55:00,47.79,47.82,47.78,47.82,57899.0,38.3726,38.3967,38.3646,38.3967,57899.0
2018-01-05 13:00:00,47.81,47.82,47.8,47.82,57848.0,38.3887,38.3967,38.3807,38.3967,57848.0
2018-01-05 13:05:00,47.81,47.83,47.8,47.81,112180.0,38.3887,38.4047,38.3807,38.3887,112180.0
2018-01-05 13:10:00,47.81,47.83,47.8,47.82,50608.0,38.3887,38.4047,38.3807,38.3967,50608.0
2018-01-05 13:15:00,47.82,47.82,47.81,47.82,17629.0,38.3967,38.3967,38.3887,38.3967,17629.0
2018-01-05 13:20:00,47.82,47.83,47.81,47.83,78699.0,38.3967,38.4047,38.3887,38.4047,78699.0
2018-01-05 13:25:00,47.82,47.85,47.81,47.84,39910.0,38.3967,38.4208,38.3887,38.4128,39910.0
2018-01-05 13:30:00,47.84,47.85,47.83,47.83,42797.0,38.4128,38.4208,38.4047,38.4047,42797.0
2018-01-05 13:35:00,47.83,47.84,47.82,47.84,88529.0,38.4047,38.4128,38.3967,38.4128,88529.0
2018-01-05 13:40:00,47.84,47.85,47.83,47.84,43081.0,38.4128,38.4208,38.4047,38.4128,43081.0
2018-01-05 13:45:00,47.84,47.85,47.82,47.83,25649.0,38.4128,38.4208,38.3967,38.4047,25649.0
2018-01-05 13:50:00,47.83,47.83,47.81,47.82,60509.0,38.4047,38.4047,38.3887,38.3967,60509.0
2018-01-05 13:55:00,47.82,47.83,47.81,47.82,59028.0,38.3967,38.4047,38.3887,38.3967,59028.0
2018-01-05 14:00:00,47.82,47.83,47.8,47.82,138909.0,38.3967,38.4047,38.3807,38.3967,138909.0
2018-01-05 14:05:00,47.82,47.82,47.78,47.79,64030.0,38.3967,38.3967,38.3646,38.3726,64030.0
2018-01-05 14:10:00,47.79,47.8,47.78,47.8,54200.0,38.3726,38.3807,38.3646,38.3807,54200.0
2018-01-05 14:15:00,47.79,47.81,47.79,47.8,62907.0,38.3726,38.3887,38.3726,38.3807,62907.0
2018-01-05 14:20:00,47.8,47.81,47.79,47.81,99818.0,38.3807,38.3887,38.3726,38.3887,99818.0
2018-01-05 14:25:00,47.81,47.83,47.81,47.83,42504.0,38.3887,38.4047,38.3887,38.4047,42504.0
2018-01-05 14:30:00,47.82,47.84,47.81,47.83,67280.0,38.3967,38.4128,38.3887,38.4047,67280.0
2018-01-05 14:35:00,47.83,47.84,47.82,47.84,51453.0,38.4047,38.4128,38.3967,38.4128,51453.0
2018-01-05 14:40:00,47.84,47.84,47.82,47.83,81613.0,38.4128,38.4128,38.3967,38.4047,81613.0
2018-01-05 14:45:00,47.83,47.84,47.81,47.82,200850.0,38.4047,38.4128,38.3887,38.3967,200850.0
2018-01-05 14:50:00,47.81,47.84,47.81,47.84,90824.0,38.3887,38.4128,38.3887,38.4128,90824.0
2018-01-05 14:55:00,47.84,47.84,47.82,47.84,123416.0,38.4128,38.4128,38.3967,38.4128,123416.0
2018-01-05 15:00:00,47.83,47.84,47.83,47.84,62264.0,38.4047,38.4128,38.4047,38.4128,62264.0
2018-01-05 15:05:00,47.84,47.85,47.83,47.84,193973.0,38.4128,38.4208,38.4047,38.4128,193973.0
2018-01-05 15:10:00,47.84,47.85,47.83,47.84,76260.0,38.4128,38.4208,38.4047,38.4128,76260.0
2018-01-05 15:15:00,47.84,47.84,47.83,47.83,206635.0,38.4128,38.4128,38.4047,38.4047,206635.0
2018-01-05 15:20:00,47.84,47.84,47.82,47.83,197297.0,38.4128,38.4128,38.3967,38.4047,197297.0
2018-01-05 15:25:00,47.83,47.85,47.82,47.84,171091.0,38.4047,38.4208,38.3967,38.4128,171091.0
2018-01-05 15:30:00,47.84,47.85,47.83,47.84,133701.0,38.4128,38.4208,38.4047,38.4128,133701.0
2018-01-05 15:35:00,47.84,47.85,47.84,47.84,52996.0,38.4128,38.4208,38.4128,38.4128,52996.0
2018-01-05 15:40:00,47.85,47.86,47.84,47.84,138396.0,38.4208,38.4288,38.4128,38.4128,138396.0
2018-01-05 15:45:00,47.84,47.88,47.84,47.87,248227.0,38.4128,38.4449,38.4128,38.4369,248227.0
2018-01-05 15:50:00,47.87,47.89,47.86,47.87,432246.0,38.4369,38.4529,38.4288,38.4369,432246.0
2018-01-05 15:55:00,47.87,47.9,47.85,47.87,1096558.0,38.4369,38.4609,38.4208,38.4369,1096558.0
2018-01-08 09:30:00,47.78,47.86,47.77,47.84,697205.0,38.3646,38.4288,38.3566,38.4128,697205.0
2018-01-08 09:35:00,47.84,47.85,47.76,47.77,180493.0,38.4128,38.4208,38.3485,38.3566,180493.0
2018-01-08 09:40:00,47.77,47.81,47.77,47.8,86583.0,38.3566,38.3887,38.3566,38.3807,86583.0
2018-01-08 09:45:00,47.8,47.83,47.8,47.83,119038.0,38.3807,38.4047,38.3807,38.4047,119038.0
2018-01-08 09:50:00,47.82,47.83,47.8,47.82,200768.0,38.3967,38.4047,38.3807,38.3967,200768.0
2018-01-08 09:55:00,47.83,47.84,47.81,47.83,124790.0,38.4047,38.4128,38.3887,38.4047,124790.0
2018-01-08 10:00:00,47.83,47.84,47.81,47.83,104022.0,38.4047,38.4128,38.3887,38.4047,104022.0
2018-01-08 10:05:00,47.83,47.84,47.8,47.8,58455.0,38.4047,38.4128,38.3807,38.3807,58455.0
2018-01-08 10:10:00,47.8,47.84,47.8,47.84,140640.0,38.3807,38.4128,38.3807,38.4128,140640.0
2018-01-08 10:15:00,47.83,47.85,47.83,47.84,124884.0,38.4047,38.4208,38.4047,38.4128,124884.0
2018-01-08 10:20:00,47.84,47.87,47.84,47.86,52985.0,38.4128,38.4369,38.4128,38.4288,52985.0
2018-01-08 10:25:00,47.87,47.87,47.85,47.85,59215.0,38.4369,38.4369,38.4208,38.4208,59215.0
2018-01-08 10:30:00,47.85,47.87,47.84,47.86,78235.0,38.4208,38.4369,38.4128,38.4288,78235.0
2018-01-08 10:35:00,47.85,47.86,47.84,47.85,42530.0,38.4208,38.4288,38.4128,38.4208,42530.0
2018-01-08 10:40:00,47.85,47.85,47.83,47.84,107840.0,38.4208,38.4208,38.4047,38.4128,107840.0
2018-01-08 10:45:00,47.84,47.85,47.82,47.85,70871.0,38.4128,38.4208,38.3967,38.4208,70871.0
2018-01-08 10:50:00,47.84,47.86,47.83,47.84,205982.0,38.4128,38.4288,38.4047,38.4128,205982.0
2018-01-08 10:55:00,47.84,47.87,47.83,47.87,97349.0,38.4128,38.4369,38.4047,38.4369,97349.0
2018-01-08 11:00:00,47.86,47.87,47.84,47.86,64385.0,38.4288,38.4369,38.4128,38.4288,64385.0
2018-01-08 11:05:00,47.86,47.87,47.84,47.86,58117.0,38.4288,38.4369,38.4128,38.4288,58117.0
2018-01-08 11:10:00,47.86,47.89,47.85,47.89,66754.0,38.4288,38.4529,38.4208,38.4529,66754.0
2018-01-08 11:15:00,47.89,47.89,47.86,47.86,71767.0,38.4529,38.4529,38.4288,38.4288,71767.0
2018-01-08 11:20:00,47.87,47.88,47.86,47.88,142693.0,38.4369,38.4449,38.4288,38.4449,142693.0
2018-01-08 11:25:00,47.88,47.88,47.83,47.83,88812.0,38.4449,38.4449,38.4047,38.4047,88812.0
2018-01-08 11:30:00,47.84,47.85,47.83,47.84,119249.0,38.4128,38.4208,38.4047,38.4128,119249.0
2018-01-08 11:35:00,47.84,47.85,47.82,47.84,132243.0,38.4128,38.4208,38.3967,38.4128,132243.0
2018-01-08 11:40:00,47.84,47.88,47.84,47.87,238149.0,38.4128,38.4449,38.4128,38.4369,238149.0
2018-01-08 11:45:00,47.87,47.87,47.84,47.86,62940.0,38.4369,38.4369,38.4128,38.4288,62940.0
2018-01-08 11:50:00,47.86,47.86,47.83,47.84,47968.0,38.4288,38.4288,38.4047,38.4128,47968.0
2018-01-08 11:55:00,47.84,47.84,47.83,47.83,83037.0,38.4128,38.4128,38.4047,38.4047,83037.0
2018-01-08 12:00:00,47.84,47.86,47.83,47.85,125262.0,38.4128,38.4288,38.4047,38.4208,125262.0
2018-01-08 12:05:00,47.84,47.86,47.84,47.86,66929.0,38.4128,38.4288,38.4128,38.4288,66929.0
2018-01-08 12:10:00,47.86,47.86,47.83,47.85,48471.0,38.4288,38.4288,38.4047,38.4208,48471.0
2018-01-08 12:15:00,47.84,47.85,47.84,47.84,47753.0,38.4128,38.4208,38.4128,38.4128,47753.0
2018-01-08 12:20:00,47.84,47.88,47.84,47.88,155545.0,38.4128,38.4449,38.4128,38.4449,155545.0
2018-01-08 12:25:00,47.88,47.89,47.87,47.88,53996.0,38.4449,38.4529,38.4369,38.4449,53996.0
2018-01-08 12:30:00,47.89,47.89,47.87,47.88,46303.0,38.4529,38.4529,38.4369,38.4449,46303.0
2018-01-08 12:35:00,47.87,47.89,47.87,47.89,36673.0,38.4369,38.4529,38.4369,38.4529,36673.0
2018-01-08 12:40:00,47.89,47.91,47.88,47.89,63339.0,38.4529,38.469,38.4449,38.4529,63339.0
2018-01-08 12:45:00,47.89,47.89,47.87,47.89,106402.0,38.4529,38.4529,38.4369,38.4529,106402.0
2018-01-08 12:50:00,47.89,47.91,47.88,47.9,85913.0,38.4529,38.469,38.4449,38.4609,85913.0
2018-01-08 12:55:00,47.9,47.91,47.89,47.9,53752.0,38.4609,38.469,38.4529,38.4609,53752.0
2018-01-08 13:00:00,47.91,47.92,47.9,47.91,42228.0,38.469,38.477,38.4609,38.469,42228.0
2018-01-08 13:05:00,47.91,47.93,47.9,47.93,62216.0,38.469,38.485,38.4609,38.485,62216.0
2018-01-08 13:10:00,47.93,47.93,47.91,47.93,40906.0,38.485,38.485,38.469,38.485,40906.0
2018-01-08 13:15:00,47.93,47.94,47.9,47.92,205394.0,38.485,38.4931,38.4609,38.477,205394.0
2018-01-08 13:20:00,47.93,47.94,47.92,47.93,79740.0,38.485,38.4931,38.477,38.485,79740.0
2018-01-08 13:25:00,47.93,47.96,47.92,47.95,86006.0,38.485,38.5091,38.477,38.5011,86006.0
2018-01-08 13:30:00,47.95,47.96,47.93,47.94,150969.0,38.5011,38.5091,38.485,38.4931,150969.0
2018-01-08 13:35:00,47.94,47.96,47.94,47.96,65182.0,38.4931,38.5091,38.4931,38.5091,65182.0
2018-01-08 13:40:00,47.96,47.96,47.93,47.95,67408.0,38.5091,38.5091,38.485,38.5011,67408.0
2018-01-08 13:45:00,47.95,47.95,47.94,47.95,40101.0,38.5011,38.5011,38.4931,38.5011,40101.0
2018-01-08 13:50:00,47.94,47.96,47.94,47.96,47059.0,38.4931,38.5091,38.4931,38.5091,47059.0
2018-01-08 13:55:00,47.96,47.96,47.94,47.95,44515.0,38.5091,38.5091,38.4931,38.5011,44515.0
2018-01-08 14:00:00,47.95,47.95,47.93,47.95,123515.0,38.5011,38.5011,38.485,38.5011,123515.0
2018-01-08 14:05:00,47.95,47.96,47.94,47.94,112001.0,38.5011,38.5091,38.4931,38.4931,112001.0
2018-01-08 14:10:00,47.95,47.96,47.94,47.96,55298.0,38.5011,38.5091,38.4931,38.5091,55298.0
2018-01-08 14:15:00,47.96,47.96,47.94,47.95,562058.0,38.5091,38.5091,38.4931,38.5011,562058.0
2018-01-08 14:20:00,47.95,47.96,47.94,47.95,213146.0,38.5011,38.5091,38.4931,38.5011,213146.0
2018-01-08 14:25:00,47.95,47.95,47.93,47.94,139899.0,38.5011,38.5011,38.485,38.4931,139899.0
2018-01-08 14:30:00,47.93,47.94,47.93,47.93,45610.0,38.485,38.4931,38.485,38.485,45610.0
2018-01-08 14:35:00,47.93,47.94,47.93,47.93,112685.0,38.485,38.4931,38.485,38.485,112685.0
2018-01-08 14:40:00,47.93,47.94,47.92,47.93,110495.0,38.485,38.4931,38.477,38.485,110495.0
2018-01-08 14:45:00,47.93,47.94,47.92,47.94,114964.0,38.485,38.4931,38.477,38.4931,114964.0
2018-01-08 14:50:00,47.94,47.94,47.91,47.93,235790.0,38.4931,38.4931,38.469,38.485,235790.0
2018-01-08 14:55:00,47.93,47.94,47.92,47.93,179666.0,38.485,38.4931,38.477,38.485,179666.0
2018-01-08 15:00:00,47.93,47.93,47.91,47.92,68064.0,38.485,38.485,38.469,38.477,68064.0
2018-01-08 15:05:00,47.92,47.93,47.92,47.93,71064.0,38.477,38.485,38.477,38.485,71064.0
2018-01-08 15:10:00,47.93,47.93,47.89,47.9,175401.0,38.485,38.485,38.4529,38.4609,175401.0
2018-01-08 15:15:00,47.9,47.9,47.89,47.9,245689.0,38.4609,38.4609,38.4529,38.4609,245689.0
2018-01-08 15:20:00,47.9,47.9,47.89,47.9,169326.0,38.4609,38.4609,38.4529,38.4609,169326.0
2018-01-08 15:25:00,47.9,47.91,47.89,47.91,57210.0,38.4609,38.469,38.4529,38.469,57210.0
2018-01-08 15:30:00,47.91,47.92,47.9,47.91,96086.0,38.469,38.477,38.4609,38.469,96086.0
2018-01-08 15:35:00,47.91,47.92,47.91,47.91,128293.0,38.469,38.477,38.469,38.469,128293.0
2018-01-08 15:40:00,47.91,47.94,47.9,47.94,102085.0,38.469,38.4931,38.4609,38.4931,102085.0
2018-01-08 15:45:00,47.94,47.96,47.93,47.94,80311.0,38.4931,38.5091,38.485,38.4931,80311.0
2018-01-08 15:50:00,47.95,47.95,47.92,47.93,188283.0,38.5011,38.5011,38.477,38.485,188283.0
2018-01-08 15:55:00,47.93,47.93,47.87,47.88,778209.0,38.485,38.485,38.4369,38.4449,778209.0
2018-01-09 09:30:00,47.88,47.91,47.84,47.85,567611.0,38.4449,38.469,38.4128,38.4208,567611.0
2018-01-09 09:35:00,47.84,47.85,47.75,47.76,213103.0,38.4128,38.4208,38.3405,38.3485,213103.0
2018-01-09 09:40:00,47.75,47.76,47.7,47.71,117399.0,38.3405,38.3485,38.3004,38.3084,117399.0
2018-01-09 09:45:00,47.71,47.75,47.7,47.74,110964.0,38.3084,38.3405,38.3004,38.3325,110964.0
2018-01-09 09:50:00,47.74,47.74,47.66,47.68,86677.0,38.3325,38.3325,38.2682,38.2843,86677.0
2018-01-09 09:55:00,47.68,47.69,47.64,47.64,92340.0,38.2843,38.2923,38.2522,38.2522,92340.0
2018-01-09 10:00:00,47.64,47.67,47.63,47.66,141828.0,38.2522,38.2763,38.2441,38.2682,141828.0
2018-01-09 10:05:00,47.66,47.69,47.65,47.67,63472.0,38.2682,38.2923,38.2602,38.2763,63472.0
2018-01-09 10:10:00,47.66,47.71,47.65,47.7,92541.0,38.2682,38.3084,38.2602,38.3004,92541.0
2018-01-09 10:15:00,47.69,47.74,47.69,47.73,138829.0,38.2923,38.3325,38.2923,38.3244,138829.0
2018-01-09 10:20:00,47.73,47.74,47.71,47.73,105806.0,38.3244,38.3325,38.3084,38.3244,105806.0
2018-01-09 10:25:00,47.73,47.75,47.71,47.75,122317.0,38.3244,38.3405,38.3084,38.3405,122317.0
2018-01-09 10:30:00,47.75,47.76,47.72,47.74,689415.0,38.3405,38.3485,38.3164,38.3325,689415.0
2018-01-09 10:35:00,47.74,47.77,47.73,47.73,246966.0,38.3325,38.3566,38.3244,38.3244,246966.0
2018-01-09 10:40:00,47.73,47.76,47.72,47.75,196275.0,38.3244,38.3485,38.3164,38.3405,196275.0
2018-01-09 10:45:00,47.75,47.76,47.74,47.75,89960.0,38.3405,38.3485,38.3325,38.3405,89960.0
2018-01-09 10:50:00,47.75,47.79,47.73,47.77,181163.0,38.3405,38.3726,38.3244,38.3566,181163.0
2018-01-09 10:55:00,47.78,47.85,47.77,47.84,217242.0,38.3646,38.4208,38.3566,38.4128,217242.0
2018-01-09 11:00:00,47.84,47.87,47.84,47.85,186466.0,38.4128,38.4369,38.4128,38.4208,186466.0
2018-01-09 11:05:00,47.85,47.85,47.81,47.82,113196.0,38.4208,38.4208,38.3887,38.3967,113196.0
2018-01-09 11:10:00,47.81,47.83,47.8,47.82,115845.0,38.3887,38.4047,38.3807,38.3967,115845.0
2018-01-09 11:15:00,47.82,47.86,47.81,47.86,288436.0,38.3967,38.4288,38.3887,38.4288,288436.0
2018-01-09 11:20:00,47.86,47.86,47.81,47.81,166119.0,38.4288,38.4288,38.3887,38.3887,166119.0
2018-01-09 11:25:00,47.82,47.84,47.81,47.81,116461.0,38.3967,38.4128,38.3887,38.3887,116461.0
2018-01-09 11:30:00,47.81,47.82,47.78,47.79,137917.0,38.3887,38.3967,38.3646,38.3726,137917.0
2018-01-09 11:35:00,47.79,47.8,47.77,47.78,251014.0,38.3726,38.3807,38.3566,38.3646,251014.0
2018-01-09 11:40:00,47.78,47.8,47.76,47.78,116444.0,38.3646,38.3807,38.3485,38.3646,116444.0
2018-01-09 11:45:00,47.78,47.81,47.77,47.81,58623.0,38.3646,38.3887,38.3566,38.3887,58623.0
2018-01-09 11:50:00,47.8,47.82,47.79,47.81,147654.0,38.3807,38.3967,38.3726,38.3887,147654.0
2018-01-09 11:55:00,47.81,47.82,47.79,47.81,120308.0,38.3887,38.3967,38.3726,38.3887,120308.0
2018-01-09 12:00:00,47.81,47.81,47.76,47.79,96071.0,38.3887,38.3887,38.3485,38.3726,96071.0
2018-01-09 12:05:00,47.79,47.8,47.78,47.78,203721.0,38.3726,38.3807,38.3646,38.3646,203721.0
2018-01-09 12:10:00,47.78,47.8,47.77,47.78,102633.0,38.3646,38.3807,38.3566,38.3646,102633.0
2018-01-09 12:15:00,47.79,47.8,47.78,47.78,49795.0,38.3726,38.3807,38.3646,38.3646,49795.0
2018-01-09 12:20:00,47.78,47.78,47.76,47.77,73025.0,38.3646,38.3646,38.3485,38.3566,73025.0
2018-01-09 12:25:00,47.77,47.79,47.76,47.78,145722.0,38.3566,38.3726,38.3485,38.3646,145722.0
2018-01-09 12:30:00,47.79,47.81,47.78,47.8,37119.0,38.3726,38.3887,38.3646,38.3807,37119.0
2018-01-09 12:35:00,47.79,47.82,47.79,47.82,48953.0,38.3726,38.3967,38.3726,38.3967,48953.0
2018-01-09 12:40:00,47.81,47.82,47.79,47.81,41448.0,38.3887,38.3967,38.3726,38.3887,41448.0
2018-01-09 12:45:00,47.81,47.82,47.8,47.82,140021.0,38.3887,38.3967,38.3807,38.3967,140021.0
2018-01-09 12:50:00,47.81,47.82,47.79,47.8,58291.0,38.3887,38.3967,38.3726,38.3807,58291.0
2018-01-09 12:55:00,47.8,47.81,47.79,47.8,52992.0,38.3807,38.3887,38.3726,38.3807,52992.0
2018-01-09 13:00:00,47.8,47.82,47.8,47.82,141271.0,38.3807,38.3967,38.3807,38.3967,141271.0
2018-01-09 13:05:00,47.82,47.84,47.81,47.83,49844.0,38.3967,38.4128,38.3887,38.4047,49844.0
2018-01-09 13:10:00,47.84,47.85,47.82,47.85,117649.0,38.4128,38.4208,38.3967,38.4208,117649.0
2018-01-09 13:15:00,47.84,47.85,47.83,47.83,97801.0,38.4128,38.4208,38.4047,38.4047,97801.0
2018-01-09 13:20:00,47.84,47.85,47.83,47.85,37390.0,38.4128,38.4208,38.4047,38.4208,37390.0
2018-01-09 13:25:00,47.84,47.85,47.83,47.84,59837.0,38.4128,38.4208,38.4047,38.4128,59837.0
2018-01-09 13:30:00,47.84,47.86,47.83,47.83,59931.0,38.4128,38.4288,38.4047,38.4047,59931.0
2018-01-09 13:35:00,47.84,47.85,47.84,47.85,43055.0,38.4128,38.4208,38.4128,38.4208,43055.0
2018-01-09 13:40:00,47.85,47.87,47.84,47.87,33869.0,38.4208,38.4369,38.4128,38.4369,33869.0
2018-01-09 13:45:00,47.87,47.88,47.85,47.87,164488.0,38.4369,38.4449,38.4208,38.4369,164488.0
2018-01-09 13:50:00,47.87,47.88,47.86,47.88,151898.0,38.4369,38.4449,38.4288,38.4449,151898.0
2018-01-09 13:55:00,47.88,47.88,47.86,47.88,67854.0,38.4449,38.4449,38.4288,38.4449,67854.0
2018-01-09 14:00:00,47.88,47.88,47.86,47.87,62535.0,38.4449,38.4449,38.4288,38.4369,62535.0
2018-01-09 14:05:00,47.87,47.87,47.85,47.86,54931.0,38.4369,38.4369,38.4208,38.4288,54931.0
2018-01-09 14:10:00,47.86,47.86,47.83,47.83,36580.0,38.4288,38.4288,38.4047,38.4047,36580.0
2018-01-09 14:15:00,47.84,47.85,47.82,47.84,54576.0,38.4128,38.4208,38.3967,38.4128,54576.0
2018-01-09 14:20:00,47.84,47.86,47.83,47.84,160437.0,38.4128,38.4288,38.4047,38.4128,160437.0
2018-01-09 14:25:00,47.85,47.86,47.84,47.85,61647.0,38.4208,38.4288,38.4128,38.4208,61647.0
2018-01-09 14:30:00,47.84,47.85,47.82,47.84,104110.0,38.4128,38.4208,38.3967,38.4128,104110.0
2018-01-09 14:35:00,47.83,47.85,47.83,47.84,94006.0,38.4047,38.4208,38.4047,38.4128,94006.0
2018-01-09 14:40:00,47.84,47.85,47.82,47.83,64857.0,38.4128,38.4208,38.3967,38.4047,64857.0
2018-01-09 14:45:00,47.83,47.84,47.82,47.84,89029.0,38.4047,38.4128,38.3967,38.4128,89029.0
2018-01-09 14:50:00,47.84,47.85,47.83,47.84,152432.0,38.4128,38.4208,38.4047,38.4128,152432.0
2018-01-09 14:55:00,47.84,47.86,47.83,47.86,141114.0,38.4128,38.4288,38.4047,38.4288,141114.0
2018-01-09 15:00:00,47.86,47.86,47.84,47.84,101034.0,38.4288,38.4288,38.4128,38.4128,101034.0
2018-01-09 15:05:00,47.84,47.87,47.84,47.87,58760.0,38.4128,38.4369,38.4128,38.4369,58760.0
2018-01-09 15:10:00,47.86,47.87,47.86,47.87,50714.0,38.4288,38.4369,38.4288,38.4369,50714.0
2018-01-09 15:15:00,47.87,47.88,47.86,47.88,115116.0,38.4369,38.4449,38.4288,38.4449,115116.0
2018-01-09 15:20:00,47.88,47.88,47.87,47.87,122930.0,38.4449,38.4449,38.4369,38.4369,122930.0
2018-01-09 15:25:00,47.87,47.87,47.83,47.83,87308.0,38.4369,38.4369,38.4047,38.4047,87308.0
2018-01-09 15:30:00,47.84,47.87,47.84,47.87,127033.0,38.4128,38.4369,38.4128,38.4369,127033.0
2018-01-09 15:35:00,47.87,47.89,47.86,47.88,133037.0,38.4369,38.4529,38.4288,38.4449,133037.0
2018-01-09 15:40:00,47.88,47.89,47.87,47.88,107567.0,38.4449,38.4529,38.4369,38.4449,107567.0
2018-01-09 15:45:00,47.88,47.88,47.85,47.88,161769.0,38.4449,38.4449,38.4208,38.4449,161769.0
2018-01-09 15:50:00,47.88,47.89,47.86,47.88,252367.0,38.4449,38.4529,38.4288,38.4449,252367.0
2018-01-09 15:55:00,47.87,47.89,47.83,47.85,714506.0,38.4369,38.4529,38.4047,38.4208,714506.0
2018-01-10 09:30:00,47.62,47.62,47.55,47.58,601494.0,38.2361,38.2361,38.1799,38.204,601494.0
2018-01-10 09:35:00,47.58,47.62,47.54,47.6,157744.0,38.204,38.2361,38.1719,38.2201,157744.0
2018-01-10 09:40:00,47.6,47.61,47.55,47.58,141666.0,38.2201,38.2281,38.1799,38.204,141666.0
2018-01-10 09:45:00,47.58,47.59,47.55,47.56,146844.0,38.204,38.212,38.1799,38.1879,146844.0
2018-01-10 09:50:00,47.56,47.56,47.48,47.49,361149.0,38.1879,38.1879,38.1237,38.1317,361149.0
2018-01-10 09:55:00,47.5,47.54,47.47,47.54,201681.0,38.1398,38.1719,38.1157,38.1719,201681.0
2018-01-10 10:00:00,47.54,47.55,47.48,47.52,206088.0,38.1719,38.1799,38.1237,38.1558,206088.0
2018-01-10 10:05:00,47.52,47.57,47.52,47.57,237991.0,38.1558,38.196,38.1558,38.196,237991.0
2018-01-10 10:10:00,47.57,47.6,47.56,47.59,152706.0,38.196,38.2201,38.1879,38.212,152706.0
2018-01-10 10:15:00,47.59,47.64,47.59,47.62,158798.0,38.212,38.2522,38.212,38.2361,158798.0
2018-01-10 10:20:00,47.62,47.64,47.61,47.63,155611.0,38.2361,38.2522,38.2281,38.2441,155611.0
2018-01-10 10:25:00,47.64,47.65,47.61,47.62,113989.0,38.2522,38.2602,38.2281,38.2361,113989.0
2018-01-10 10:30:00,47.61,47.61,47.57,47.58,127654.0,38.2281,38.2281,38.196,38.204,127654.0
2018-01-10 10:35:00,47.58,47.61,47.57,47.59,200704.0,38.204,38.2281,38.196,38.212,200704.0
2018-01-10 10:40:00,47.59,47.64,47.58,47.62,150102.0,38.212,38.2522,38.204,38.2361,150102.0
2018-01-10 10:45:00,47.62,47.63,47.54,47.55,315669.0,38.2361,38.2441,38.1719,38.1799,315669.0
2018-01-10 10:50:00,47.54,47.56,47.52,47.52,104998.0,38.1719,38.1879,38.1558,38.1558,104998.0
2018-01-10 10:55:00,47.53,47.56,47.52,47.56,114828.0,38.1639,38.1879,38.1558,38.1879,114828.0
2018-01-10 11:00:00,47.56,47.59,47.55,47.59,184530.0,38.1879,38.212,38.1799,38.212,184530.0
2018-01-10 11:05:00,47.59,47.64,47.59,47.62,154742.0,38.212,38.2522,38.212,38.2361,154742.0
2018-01-10 11:10:00,47.62,47.64,47.61,47.64,122212.0,38.2361,38.2522,38.2281,38.2522,122212.0
2018-01-10 11:15:00,47.64,47.64,47.58,47.59,175592.0,38.2522,38.2522,38.204,38.212,175592.0
2018-01-10 11:20:00,47.59,47.6,47.57,47.59,172769.0,38.212,38.2201,38.196,38.212,172769.0
2018-01-10 11:25:00,47.58,47.61,47.57,47.58,108399.0,38.204,38.2281,38.196,38.204,108399.0
2018-01-10 11:30:00,47.59,47.61,47.58,47.6,95325.0,38.212,38.2281,38.204,38.2201,95325.0
2018-01-10 11:35:00,47.61,47.61,47.58,47.61,99023.0,38.2281,38.2281,38.204,38.2281,99023.0
2018-01-10 11:40:00,47.6,47.61,47.59,47.6,82360.0,38.2201,38.2281,38.212,38.2201,82360.0
2018-01-10 11:45:00,47.59,47.6,47.56,47.57,119404.0,38.212,38.2201,38.1879,38.196,119404.0
2018-01-10 11:50:00,47.57,47.61,47.56,47.59,99548.0,38.196,38.2281,38.1879,38.212,99548.0
2018-01-10 11:55:00,47.6,47.6,47.58,47.6,100933.0,38.2201,38.2201,38.204,38.2201,100933.0
2018-01-10 12:00:00,47.6,47.6,47.57,47.6,122052.0,38.2201,38.2201,38.196,38.2201,122052.0
2018-01-10 12:05:00,47.6,47.62,47.59,47.62,121851.0,38.2201,38.2361,38.212,38.2361,121851.0
2018-01-10 12:10:00,47.62,47.62,47.6,47.61,63074.0,38.2361,38.2361,38.2201,38.2281,63074.0
2018-01-10 12:15:00,47.61,47.63,47.6,47.63,112734.0,38.2281,38.2441,38.2201,38.2441,112734.0
2018-01-10 12:20:00,47.63,47.67,47.62,47.66,124410.0,38.2441,38.2763,38.2361,38.2682,124410.0
2018-01-10 12:25:00,47.66,47.67,47.63,47.64,71611.0,38.2682,38.2763,38.2441,38.2522,71611.0
2018-01-10 12:30:00,47.64,47.65,47.63,47.63,60004.0,38.2522,38.2602,38.2441,38.2441,60004.0
2018-01-10 12:35:00,47.64,47.65,47.63,47.65,38246.0,38.2522,38.2602,38.2441,38.2602,38246.0
2018-01-10 12:40:00,47.65,47.66,47.63,47.66,53480.0,38.2602,38.2682,38.2441,38.2682,53480.0
2018-01-10 12:45:00,47.66,47.66,47.64,47.65,62687.0,38.2682,38.2682,38.2522,38.2602,62687.0
2018-01-10 12:50:00,47.65,47.66,47.64,47.65,232219.0,38.2602,38.2682,38.2522,38.2602,232219.0
2018-01-10 12:55:00,47.66,47.67,47.65,47.66,51798.0,38.2682,38.2763,38.2602,38.2682,51798.0
2018-01-10 13:00:00,47.66,47.69,47.65,47.68,68383.0,38.2682,38.2923,38.2602,38.2843,68383.0
2018-01-10 13:05:00,47.69,47.72,47.67,47.71,89371.0,38.2923,38.3164,38.2763,38.3084,89371.0
2018-01-10 13:10:00,47.72,47.72,47.7,47.71,71930.0,38.3164,38.3164,38.3004,38.3084,71930.0
2018-01-10 13:15:00,47.71,47.71,47.69,47.71,64182.0,38.3084,38.3084,38.2923,38.3084,64182.0
2018-01-10 13:20:00,47.71,47.72,47.69,47.72,65807.0,38.3084,38.3164,38.2923,38.3164,65807.0
2018-01-10 13:25:00,47.72,47.73,47.71,47.72,243542.0,38.3164,38.3244,38.3084,38.3164,243542.0
2018-01-10 13:30:00,47.73,47.73,47.7,47.73,88621.0,38.3244,38.3244,38.3004,38.3244,88621.0
2018-01-10 13:35:00,47.73,47.73,47.72,47.73,37439.0,38.3244,38.3244,38.3164,38.3244,37439.0
2018-01-10 13:40:00,47.73,47.74,47.72,47.74,71787.0,38.3244,38.3325,38.3164,38.3325,71787.0
2018-01-10 13:45:00,47.73,47.75,47.73,47.73,61060.0,38.3244,38.3405,38.3244,38.3244,61060.0
2018-01-10 13:50:00,47.74,47.75,47.73,47.74,65196.0,38.3325,38.3405,38.3244,38.3325,65196.0
2018-01-10 13:55:00,47.75,47.76,47.74,47.75,62781.0,38.3405,38.3485,38.3325,38.3405,62781.0
2018-01-10 14:00:00,47.75,47.76,47.74,47.76,80554.0,38.3405,38.3485,38.3325,38.3485,80554.0
2018-01-10 14:05:00,47.75,47.76,47.64,47.65,494863.0,38.3405,38.3485,38.2522,38.2602,494863.0
2018-01-10 14:10:00,47.64,47.65,47.6,47.62,217352.0,38.2522,38.2602,38.2201,38.2361,217352.0
2018-01-10 14:15:00,47.62,47.65,47.59,47.6,167417.0,38.2361,38.2602,38.212,38.2201,167417.0
2018-01-10 14:20:00,47.6,47.61,47.57,47.59,80051.0,38.2201,38.2281,38.196,38.212,80051.0
2018-01-10 14:25:00,47.58,47.6,47.55,47.57,92205.0,38.204,38.2201,38.1799,38.196,92205.0
2018-01-10 14:30:00,47.56,47.58,47.55,47.57,77382.0,38.1879,38.204,38.1799,38.196,77382.0
2018-01-10 14:35:00,47.57,47.57,47.51,47.52,106891.0,38.196,38.196,38.1478,38.1558,106891.0
2018-01-10 14:40:00,47.52,47.54,47.51,47.53,98365.0,38.1558,38.1719,38.1478,38.1639,98365.0
2018-01-10 14:45:00,47.53,47.56,47.52,47.56,159515.0,38.1639,38.1879,38.1558,38.1879,159515.0
2018-01-10 14:50:00,47.56,47.6,47.55,47.6,188041.0,38.1879,38.2201,38.1799,38.2201,188041.0
2018-01-10 14:55:00,47.59,47.6,47.57,47.59,62322.0,38.212,38.2201,38.196,38.212,62322.0
2018-01-10 15:00:00,47.59,47.6,47.57,47.58,124164.0,38.212,38.2201,38.196,38.204,124164.0
2018-01-10 15:05:00,47.58,47.64,47.57,47.62,251568.0,38.204,38.2522,38.196,38.2361,251568.0
2018-01-10 15:10:00,47.62,47.63,47.59,47.6,86577.0,38.2361,38.2441,38.212,38.2201,86577.0
2018-01-10 15:15:00,47.6,47.61,47.58,47.59,94486.0,38.2201,38.2281,38.204,38.212,94486.0
2018-01-10 15:20:00,47.6,47.61,47.58,47.6,56650.0,38.2201,38.2281,38.204,38.2201,56650.0
2018-01-10 15:25:00,47.61,47.62,47.59,47.61,80321.0,38.2281,38.2361,38.212,38.2281,80321.0
2018-01-10 15:30:00,47.61,47.64,47.6,47.64,90564.0,38.2281,38.2522,38.2201,38.2522,90564.0
2018-01-10 15:35:00,47.64,47.66,47.62,47.66,83437.0,38.2522,38.2682,38.2361,38.2682,83437.0
2018-01-10 15:40:00,47.66,47.66,47.64,47.65,110595.0,38.2682,38.2682,38.2522,38.2602,110595.0
2018-01-10 15:45:00,47.65,47.65,47.63,47.65,79985.0,38.2602,38.2602,38.2441,38.2602,79985.0
2018-01-10 15:50:00,47.65,47.67,47.64,47.66,121175.0,38.2602,38.2763,38.2522,38.2682,121175.0
2018-01-10 15:55:00,47.66,47.68,47.61,47.67,365289.0,38.2682,38.2843,38.2281,38.2763,365289.0
2018-01-11 09:30:00,47.63,47.65,47.6,47.62,277602.0,38.2441,38.2602,38.2201,38.2361,277602.0
2018-01-11 09:35:00,47.61,47.65,47.6,47.65,60472.0,38.2281,38.2602,38.2201,38.2602,60472.0
2018-01-11 09:40:00,47.64,47.66,47.63,47.65,84703.0,38.2522,38.2682,38.2441,38.2602,84703.0
2018-01-11 09:45:00,47.66,47.67,47.63,47.65,91684.0,38.2682,38.2763,38.2441,38.2602,91684.0
2018-01-11 09:50:00,47.65,47.69,47.64,47.69,199765.0,38.2602,38.2923,38.2522,38.2923,199765.0
2018-01-11 09:55:00,47.69,47.69,47.67,47.68,51094.0,38.2923,38.2923,38.2763,38.2843,51094.0
2018-01-11 10:00:00,47.69,47.72,47.68,47.71,97736.0,38.2923,38.3164,38.2843,38.3084,97736.0
2018-01-11 10:05:00,47.72,47.73,47.7,47.71,76132.0,38.3164,38.3244,38.3004,38.3084,76132.0
2018-01-11 10:10:00,47.71,47.73,47.7,47.73,160679.0,38.3084,38.3244,38.3004,38.3244,160679.0
2018-01-11 10:15:00,47.73,47.75,47.72,47.73,134216.0,38.3244,38.3405,38.3164,38.3244,134216.0
2018-01-11 10:20:00,47.73,47.74,47.68,47.69,114892.0,38.3244,38.3325,38.2843,38.2923,114892.0
2018-01-11 10:25:00,47.69,47.69,47.66,47.69,65678.0,38.2923,38.2923,38.2682,38.2923,65678.0
2018-01-11 10:30:00,47.69,47.7,47.66,47.66,57439.0,38.2923,38.3004,38.2682,38.2682,57439.0
2018-01-11 10:35:00,47.65,47.7,47.65,47.7,93963.0,38.2602,38.3004,38.2602,38.3004,93963.0
2018-01-11 10:40:00,47.71,47.74,47.7,47.72,273149.0,38.3084,38.3325,38.3004,38.3164,273149.0
2018-01-11 10:45:00,47.71,47.74,47.71,47.72,47841.0,38.3084,38.3325,38.3084,38.3164,47841.0
2018-01-11 10:50:00,47.72,47.74,47.71,47.74,83637.0,38.3164,38.3325,38.3084,38.3325,83637.0
2018-01-11 10:55:00,47.73,47.75,47.71,47.75,65077.0,38.3244,38.3405,38.3084,38.3405,65077.0
2018-01-11 11:00:00,47.75,47.76,47.72,47.73,455739.0,38.3405,38.3485,38.3164,38.3244,455739.0
2018-01-11 11:05:00,47.74,47.76,47.72,47.75,75372.0,38.3325,38.3485,38.3164,38.3405,75372.0
2018-01-11 11:10:00,47.75,47.77,47.73,47.74,116006.0,38.3405,38.3566,38.3244,38.3325,116006.0
2018-01-11 11:15:00,47.73,47.75,47.72,47.74,155460.0,38.3244,38.3405,38.3164,38.3325,155460.0
2018-01-11 11:20:00,47.74,47.74,47.7,47.72,76558.0,38.3325,38.3325,38.3004,38.3164,76558.0
2018-01-11 11:25:00,47.72,47.73,47.68,47.68,59903.0,38.3164,38.3244,38.2843,38.2843,59903.0
2018-01-11 11:30:00,47.68,47.71,47.68,47.71,79356.0,38.2843,38.3084,38.2843,38.3084,79356.0
2018-01-11 11:35:00,47.7,47.72,47.69,47.72,58951.0,38.3004,38.3164,38.2923,38.3164,58951.0
2018-01-11 11:40:00,47.72,47.72,47.69,47.7,42395.0,38.3164,38.3164,38.2923,38.3004,42395.0
2018-01-11 11:45:00,47.7,47.71,47.69,47.71,35968.0,38.3004,38.3084,38.2923,38.3084,35968.0
2018-01-11 11:50:00,47.71,47.73,47.7,47.72,66030.0,38.3084,38.3244,38.3004,38.3164,66030.0
2018-01-11 11:55:00,47.71,47.72,47.7,47.71,91494.0,38.3084,38.3164,38.3004,38.3084,91494.0
2018-01-11 12:00:00,47.71,47.71,47.68,47.7,89227.0,38.3084,38.3084,38.2843,38.3004,89227.0
2018-01-11 12:05:00,47.7,47.7,47.68,47.7,30176.0,38.3004,38.3004,38.2843,38.3004,30176.0
2018-01-11 12:10:00,47.7,47.71,47.69,47.71,47297.0,38.3004,38.3084,38.2923,38.3084,47297.0
2018-01-11 12:15:00,47.71,47.71,47.7,47.7,89280.0,38.3084,38.3084,38.3004,38.3004,89280.0
2018-01-11 12:20:00,47.7,47.71,47.69,47.7,84719.0,38.3004,38.3084,38.2923,38.3004,84719.0
2018-01-11 12:25:00,47.69,47.73,47.69,47.72,159138.0,38.2923,38.3244,38.2923,38.3164,159138.0
2018-01-11 12:30:00,47.72,47.76,47.72,47.75,137418.0,38.3164,38.3485,38.3164,38.3405,137418.0
2018-01-11 12:35:00,47.75,47.77,47.74,47.76,119440.0,38.3405,38.3566,38.3325,38.3485,119440.0
2018-01-11 12:40:00,47.76,47.78,47.74,47.75,180779.0,38.3485,38.3646,38.3325,38.3405,180779.0
2018-01-11 12:45:00,47.75,47.77,47.74,47.75,66006.0,38.3405,38.3566,38.3325,38.3405,66006.0
2018-01-11 12:50:00,47.75,47.78,47.74,47.77,53887.0,38.3405,38.3646,38.3325,38.3566,53887.0
2018-01-11 12:55:00,47.77,47.79,47.76,47.79,64109.0,38.3566,38.3726,38.3485,38.3726,64109.0
2018-01-11 13:00:00,47.79,47.81,47.77,47.78,185557.0,38.3726,38.3887,38.3566,38.3646,185557.0
2018-01-11 13:05:00,47.78,47.79,47.76,47.77,55390.0,38.3646,38.3726,38.3485,38.3566,55390.0
2018-01-11 13:10:00,47.77,47.79,47.77,47.78,161035.0,38.3566,38.3726,38.3566,38.3646,161035.0
2018-01-11 13:15:00,47.77,47.79,47.77,47.78,60289.0,38.3566,38.3726,38.3566,38.3646,60289.0
2018-01-11 13:20:00,47.79,47.8,47.78,47.79,148948.0,38.3726,38.3807,38.3646,38.3726,148948.0
2018-01-11 13:25:00,47.79,47.8,47.79,47.8,23626.0,38.3726,38.3807,38.3726,38.3807,23626.0
2018-01-11 13:30:00,47.8,47.81,47.79,47.8,61681.0,38.3807,38.3887,38.3726,38.3807,61681.0
2018-01-11 13:35:00,47.8,47.82,47.8,47.81,61327.0,38.3807,38.3967,38.3807,38.3887,61327.0
2018-01-11 13:40:00,47.8,47.82,47.8,47.82,53491.0,38.3807,38.3967,38.3807,38.3967,53491.0
2018-01-11 13:45:00,47.82,47.83,47.81,47.82,49753.0,38.3967,38.4047,38.3887,38.3967,49753.0
2018-01-11 13:50:00,47.82,47.83,47.81,47.81,34683.0,38.3967,38.4047,38.3887,38.3887,34683.0
2018-01-11 13:55:00,47.81,47.83,47.8,47.82,138835.0,38.3887,38.4047,38.3807,38.3967,138835.0
2018-01-11 14:00:00,47.83,47.84,47.82,47.84,138324.0,38.4047,38.4128,38.3967,38.4128,138324.0
2018-01-11 14:05:00,47.84,47.86,47.84,47.85,96139.0,38.4128,38.4288,38.4128,38.4208,96139.0
2018-01-11 14:10:00,47.86,47.87,47.85,47.87,72028.0,38.4288,38.4369,38.4208,38.4369,72028.0
2018-01-11 14:15:00,47.87,47.89,47.86,47.89,77508.0,38.4369,38.4529,38.4288,38.4529,77508.0
2018-01-11 14:20:00,47.88,47.9,47.88,47.88,75138.0,38.4449,38.4609,38.4449,38.4449,75138.0
2018-01-11 14:25:00,47.88,47.9,47.87,47.89,80485.0,38.4449,38.4609,38.4369,38.4529,80485.0
2018-01-11 14:30:00,47.89,47.89,47.87,47.88,53435.0,38.4529,38.4529,38.4369,38.4449,53435.0
2018-01-11 14:35:00,47.88,47.9,47.88,47.89,85282.0,38.4449,38.4609,38.4449,38.4529,85282.0
2018-01-11 14:40:00,47.88,47.89,47.86,47.88,62831.0,38.4449,38.4529,38.4288,38.4449,62831.0
2018-01-11 14:45:00,47.88,47.92,47.88,47.91,92075.0,38.4449,38.477,38.4449,38.469,92075.0
2018-01-11 14:50:00,47.91,47.92,47.9,47.91,63180.0,38.469,38.477,38.4609,38.469,63180.0
2018-01-11 14:55:00,47.91,47.92,47.9,47.92,123397.0,38.469,38.477,38.4609,38.477,123397.0
2018-01-11 15:00:00,47.91,47.92,47.9,47.92,127893.0,38.469,38.477,38.4609,38.477,127893.0
2018-01-11 15:05:00,47.91,47.93,47.91,47.91,108882.0,38.469,38.485,38.469,38.469,108882.0
2018-01-11 15:10:00,47.91,47.93,47.91,47.93,120478.0,38.469,38.485,38.469,38.485,120478.0
2018-01-11 15:15:00,47.92,47.93,47.91,47.92,73178.0,38.477,38.485,38.469,38.477,73178.0
2018-01-11 15:20:00,47.91,47.93,47.9,47.93,136085.0,38.469,38.485,38.4609,38.485,136085.0
2018-01-11 15:25:00,47.93,47.93,47.9,47.92,87478.0,38.485,38.485,38.4609,38.477,87478.0
2018-01-11 15:30:00,47.91,47.92,47.89,47.91,59548.0,38.469,38.477,38.4529,38.469,59548.0
2018-01-11 15:35:00,47.9,47.92,47.9,47.92,67406.0,38.4609,38.477,38.4609,38.477,67406.0
2018-01-11 15:40:00,47.92,47.92,47.9,47.91,95195.0,38.477,38.477,38.4609,38.469,95195.0
2018-01-11 15:45:00,47.91,47.92,47.91,47.92,93576.0,38.469,38.477,38.469,38.477,93576.0
2018-01-11 15:50:00,47.92,47.97,47.91,47.97,220615.0,38.477,38.5172,38.469,38.5172,220615.0
2018-01-11 15:55:00,47.97,47.98,47.93,47.97,503768.0,38.5172,38.5252,38.485,38.5172,503768.0
2018-01-12 09:30:00,48.06,48.09,47.96,48.0,797817.0,38.5894,38.6135,38.5091,38.5412,797817.0
2018-01-12 09:35:00,48.0,48.09,47.99,48.09,719887.0,38.5412,38.6135,38.5332,38.6135,719887.0
2018-01-12 09:40:00,48.09,48.09,48.04,48.08,282029.0,38.6135,38.6135,38.5734,38.6055,282029.0
2018-01-12 09:45:00,48.08,48.15,48.06,48.15,346149.0,38.6055,38.6617,38.5894,38.6617,346149.0
2018-01-12 09:50:00,48.15,48.16,48.14,48.15,219142.0,38.6617,38.6697,38.6537,38.6617,219142.0
2018-01-12 09:55:00,48.15,48.17,48.14,48.17,180576.0,38.6617,38.6777,38.6537,38.6777,180576.0
2018-01-12 10:00:00,48.17,48.2,48.16,48.16,297028.0,38.6777,38.7018,38.6697,38.6697,297028.0
2018-01-12 10:05:00,48.16,48.17,48.14,48.17,313916.0,38.6697,38.6777,38.6537,38.6777,313916.0
2018-01-12 10:10:00,48.17,48.22,48.15,48.22,235683.0,38.6777,38.7179,38.6617,38.7179,235683.0
2018-01-12 10:15:00,48.22,48.24,48.2,48.22,256461.0,38.7179,38.7339,38.7018,38.7179,256461.0
2018-01-12 10:20:00,48.22,48.23,48.2,48.21,369208.0,38.7179,38.7259,38.7018,38.7099,369208.0
2018-01-12 10:25:00,48.21,48.23,48.2,48.23,389923.0,38.7099,38.7259,38.7018,38.7259,389923.0
2018-01-12 10:30:00,48.23,48.26,48.22,48.25,253086.0,38.7259,38.75,38.7179,38.742,253086.0
2018-01-12 10:35:00,48.25,48.28,48.24,48.28,313469.0,38.742,38.7661,38.7339,38.7661,313469.0
2018-01-12 10:40:00,48.29,48.31,48.27,48.3,183458.0,38.7741,38.7902,38.758,38.7821,183458.0
2018-01-12 10:45:00,48.3,48.33,48.29,48.32,190551.0,38.7821,38.8062,38.7741,38.7982,190551.0
2018-01-12 10:50:00,48.33,48.36,48.32,48.34,200635.0,38.8062,38.8303,38.7982,38.8142,200635.0
2018-01-12 10:55:00,48.33,48.34,48.29,48.31,222868.0,38.8062,38.8142,38.7741,38.7902,222868.0
2018-01-12 11:00:00,48.32,48.33,48.29,48.32,151314.0,38.7982,38.8062,38.7741,38.7982,151314.0
2018-01-12 11:05:00,48.32,48.32,48.27,48.28,131077.0,38.7982,38.7982,38.758,38.7661,131077.0
2018-01-12 11:10:00,48.28,48.29,48.27,48.28,513330.0,38.7661,38.7741,38.758,38.7661,513330.0
2018-01-12 11:15:00,48.28,48.28,48.26,48.27,122668.0,38.7661,38.7661,38.75,38.758,122668.0
2018-01-12 11:20:00,48.27,48.3,48.26,48.3,145216.0,38.758,38.7821,38.75,38.7821,145216.0
2018-01-12 11:25:00,48.3,48.35,48.29,48.34,103717.0,38.7821,38.8223,38.7741,38.8142,103717.0
2018-01-12 11:30:00,48.34,48.35,48.31,48.33,149788.0,38.8142,38.8223,38.7902,38.8062,149788.0
2018-01-12 11:35:00,48.33,48.37,48.33,48.37,176378.0,38.8062,38.8383,38.8062,38.8383,176378.0
2018-01-12 11:40:00,48.37,48.38,48.36,48.37,121017.0,38.8383,38.8464,38.8303,38.8383,121017.0
2018-01-12 11:45:00,48.37,48.39,48.36,48.38,98994.0,38.8383,38.8544,38.8303,38.8464,98994.0
2018-01-12 11:50:00,48.38,48.39,48.37,48.38,109842.0,38.8464,38.8544,38.8383,38.8464,109842.0
2018-01-12 11:55:00,48.38,48.39,48.34,48.36,131426.0,38.8464,38.8544,38.8142,38.8303,131426.0
2018-01-12 12:00:00,48.36,48.39,48.36,48.38,134704.0,38.8303,38.8544,38.8303,38.8464,134704.0
2018-01-12 12:05:00,48.38,48.38,48.35,48.36,118061.0,38.8464,38.8464,38.8223,38.8303,118061.0
2018-01-12 12:10:00,48.36,48.39,48.35,48.38,118560.0,38.8303,38.8544,38.8223,38.8464,118560.0
2018-01-12 12:15:00,48.39,48.4,48.38,48.38,150166.0,38.8544,38.8624,38.8464,38.8464,150166.0
2018-01-12 12:20:00,48.38,48.39,48.37,48.38,91266.0,38.8464,38.8544,38.8383,38.8464,91266.0
2018-01-12 12:25:00,48.39,48.39,48.36,48.37,148619.0,38.8544,38.8544,38.8303,38.8383,148619.0
2018-01-12 12:30:00,48.37,48.37,48.35,48.35,146751.0,38.8383,38.8383,38.8223,38.8223,146751.0
2018-01-12 12:35:00,48.35,48.38,48.35,48.37,141814.0,38.8223,38.8464,38.8223,38.8383,141814.0
2018-01-12 12:40:00,48.37,48.38,48.36,48.38,131107.0,38.8383,38.8464,38.8303,38.8464,131107.0
2018-01-12 12:45:00,48.38,48.38,48.35,48.36,108842.0,38.8464,38.8464,38.8223,38.8303,108842.0
2018-01-12 12:50:00,48.36,48.38,48.36,48.38,49141.0,38.8303,38.8464,38.8303,38.8464,49141.0
2018-01-12 12:55:00,48.38,48.39,48.37,48.39,104219.0,38.8464,38.8544,38.8383,38.8544,104219.0
2018-01-12 13:00:00,48.39,48.4,48.37,48.38,127022.0,38.8544,38.8624,38.8383,38.8464,127022.0
2018-01-12 13:05:00,48.37,48.38,48.35,48.36,59760.0,38.8383,38.8464,38.8223,38.8303,59760.0
2018-01-12 13:10:00,48.36,48.36,48.34,48.34,117120.0,38.8303,38.8303,38.8142,38.8142,117120.0
2018-01-12 13:15:00,48.34,48.35,48.32,48.33,125154.0,38.8142,38.8223,38.7982,38.8062,125154.0
2018-01-12 13:20:00,48.33,48.33,48.32,48.33,35495.0,38.8062,38.8062,38.7982,38.8062,35495.0
2018-01-12 13:25:00,48.33,48.36,48.33,48.34,79585.0,38.8062,38.8303,38.8062,38.8142,79585.0
2018-01-12 13:30:00,48.34,48.36,48.34,48.35,135476.0,38.8142,38.8303,38.8142,38.8223,135476.0
2018-01-12 13:35:00,48.35,48.37,48.35,48.35,119892.0,38.8223,38.8383,38.8223,38.8223,119892.0
2018-01-12 13:40:00,48.36,48.38,48.35,48.38,123612.0,38.8303,38.8464,38.8223,38.8464,123612.0
2018-01-12 13:45:00,48.38,48.4,48.37,48.4,83729.0,38.8464,38.8624,38.8383,38.8624,83729.0
2018-01-12 13:50:00,48.4,48.42,48.38,48.4,160440.0,38.8624,38.8785,38.8464,38.8624,160440.0
2018-01-12 13:55:00,48.4,48.41,48.38,48.41,103628.0,38.8624,38.8704,38.8464,38.8704,103628.0
2018-01-12 14:00:00,48.4,48.42,48.36,48.38,161615.0,38.8624,38.8785,38.8303,38.8464,161615.0
2018-01-12 14:05:00,48.39,48.4,48.37,48.39,106560.0,38.8544,38.8624,38.8383,38.8544,106560.0
2018-01-12 14:10:00,48.39,48.4,48.38,48.39,319708.0,38.8544,38.8624,38.8464,38.8544,319708.0
2018-01-12 14:15:00,48.39,48.4,48.38,48.38,89489.0,38.8544,38.8624,38.8464,38.8464,89489.0
2018-01-12 14:20:00,48.39,48.39,48.37,48.38,65942.0,38.8544,38.8544,38.8383,38.8464,65942.0
2018-01-12 14:25:00,48.38,48.41,48.37,48.41,136347.0,38.8464,38.8704,38.8383,38.8704,136347.0
2018-01-12 14:30:00,48.41,48.43,48.39,48.39,144237.0,38.8704,38.8865,38.8544,38.8544,144237.0
2018-01-12 14:35:00,48.4,48.41,48.39,48.39,163663.0,38.8624,38.8704,38.8544,38.8544,163663.0
2018-01-12 14:40:00,48.39,48.42,48.38,48.41,130766.0,38.8544,38.8785,38.8464,38.8704,130766.0
2018-01-12 14:45:00,48.42,48.43,48.41,48.43,90751.0,38.8785,38.8865,38.8704,38.8865,90751.0
2018-01-12 14:50:00,48.43,48.43,48.41,48.43,114669.0,38.8865,38.8865,38.8704,38.8865,114669.0
2018-01-12 14:55:00,48.43,48.44,48.42,48.43,118501.0,38.8865,38.8945,38.8785,38.8865,118501.0
2018-01-12 15:00:00,48.43,48.45,48.42,48.43,164051.0,38.8865,38.9026,38.8785,38.8865,164051.0
2018-01-12 15:05:00,48.43,48.43,48.42,48.42,70528.0,38.8865,38.8865,38.8785,38.8785,70528.0
2018-01-12 15:10:00,48.43,48.43,48.39,48.39,116340.0,38.8865,38.8865,38.8544,38.8544,116340.0
2018-01-12 15:15:00,48.39,48.41,48.39,48.4,115314.0,38.8544,38.8704,38.8544,38.8624,115314.0
2018-01-12 15:20:00,48.4,48.43,48.39,48.43,141501.0,38.8624,38.8865,38.8544,38.8865,141501.0
2018-01-12 15:25:00,48.43,48.44,48.41,48.43,249411.0,38.8865,38.8945,38.8704,38.8865,249411.0
2018-01-12 15:30:00,48.43,48.44,48.42,48.44,194856.0,38.8865,38.8945,38.8785,38.8945,194856.0
2018-01-12 15:35:00,48.44,48.44,48.39,48.4,151286.0,38.8945,38.8945,38.8544,38.8624,151286.0
2018-01-12 15:40:00,48.4,48.42,48.4,48.41,109719.0,38.8624,38.8785,38.8624,38.8704,109719.0
2018-01-12 15:45:00,48.41,48.47,48.41,48.46,362017.0,38.8704,38.9186,38.8704,38.9106,362017.0
2018-01-12 15:50:00,48.47,48.48,48.45,48.45,284986.0,38.9186,38.9267,38.9026,38.9026,284986.0
2018-01-12 15:55:00,48.46,48.48,48.44,48.48,726337.0,38.9106,38.9267,38.8945,38.9267,726337.0
2018-01-16 09:30:00,48.53,48.6,48.53,48.57,651492.0,38.9668,39.023,38.9668,38.9989,651492.0
2018-01-16 09:35:00,48.58,48.64,48.55,48.64,190934.0,39.0069,39.0551,38.9829,39.0551,190934.0
2018-01-16 09:40:00,48.64,48.66,48.61,48.64,211210.0,39.0551,39.0712,39.031,39.0551,211210.0
2018-01-16 09:45:00,48.64,48.67,48.63,48.65,275978.0,39.0551,39.0792,39.0471,39.0632,275978.0
2018-01-16 09:50:00,48.65,48.66,48.62,48.65,149608.0,39.0632,39.0712,39.0391,39.0632,149608.0
2018-01-16 09:55:00,48.65,48.66,48.63,48.64,178810.0,39.0632,39.0712,39.0471,39.0551,178810.0
2018-01-16 10:00:00,48.63,48.65,48.57,48.58,140856.0,39.0471,39.0632,38.9989,39.0069,140856.0
2018-01-16 10:05:00,48.57,48.63,48.56,48.63,109282.0,38.9989,39.0471,38.9909,39.0471,109282.0
2018-01-16 10:10:00,48.62,48.64,48.61,48.63,141334.0,39.0391,39.0551,39.031,39.0471,141334.0
2018-01-16 10:15:00,48.64,48.65,48.63,48.65,149754.0,39.0551,39.0632,39.0471,39.0632,149754.0
2018-01-16 10:20:00,48.66,48.66,48.61,48.62,152347.0,39.0712,39.0712,39.031,39.0391,152347.0
2018-01-16 10:25:00,48.62,48.64,48.6,48.63,182934.0,39.0391,39.0551,39.023,39.0471,182934.0
2018-01-16 10:30:00,48.63,48.63,48.6,48.61,137275.0,39.0471,39.0471,39.023,39.031,137275.0
2018-01-16 10:35:00,48.61,48.61,48.52,48.57,150997.0,39.031,39.031,38.9588,38.9989,150997.0
2018-01-16 10:40:00,48.57,48.62,48.56,48.56,364837.0,38.9989,39.0391,38.9909,38.9909,364837.0
2018-01-16 10:45:00,48.56,48.59,48.54,48.58,160913.0,38.9909,39.015,38.9748,39.0069,160913.0
2018-01-16 10:50:00,48.58,48.59,48.56,48.57,240952.0,39.0069,39.015,38.9909,38.9989,240952.0
2018-01-16 10:55:00,48.56,48.57,48.52,48.54,140122.0,38.9909,38.9989,38.9588,38.9748,140122.0
2018-01-16 11:00:00,48.54,48.56,48.51,48.55,178152.0,38.9748,38.9909,38.9507,38.9829,178152.0
2018-01-16 11:05:00,48.54,48.55,48.48,48.48,180611.0,38.9748,38.9829,38.9267,38.9267,180611.0
2018-01-16 11:10:00,48.49,48.52,48.47,48.48,143907.0,38.9347,38.9588,38.9186,38.9267,143907.0
2018-01-16 11:15:00,48.48,48.52,48.46,48.51,105002.0,38.9267,38.9588,38.9106,38.9507,105002.0
2018-01-16 11:20:00,48.51,48.54,48.49,48.51,93359.0,38.9507,38.9748,38.9347,38.9507,93359.0
2018-01-16 11:25:00,48.51,48.54,48.49,48.53,82825.0,38.9507,38.9748,38.9347,38.9668,82825.0
2018-01-16 11:30:00,48.54,48.54,48.51,48.54,441627.0,38.9748,38.9748,38.9507,38.9748,441627.0
2018-01-16 11:35:00,48.54,48.55,48.51,48.55,103210.0,38.9748,38.9829,38.9507,38.9829,103210.0
2018-01-16 11:40:00,48.55,48.55,48.48,48.48,61823.0,38.9829,38.9829,38.9267,38.9267,61823.0
2018-01-16 11:45:00,48.48,48.51,48.47,48.5,124971.0,38.9267,38.9507,38.9186,38.9427,124971.0
2018-01-16 11:50:00,48.49,48.49,48.45,48.47,64163.0,38.9347,38.9347,38.9026,38.9186,64163.0
2018-01-16 11:55:00,48.48,48.49,48.44,48.47,146796.0,38.9267,38.9347,38.8945,38.9186,146796.0
2018-01-16 12:00:00,48.48,48.52,48.48,48.49,132001.0,38.9267,38.9588,38.9267,38.9347,132001.0
2018-01-16 12:05:00,48.5,48.51,48.48,48.5,95328.0,38.9427,38.9507,38.9267,38.9427,95328.0
2018-01-16 12:10:00,48.51,48.53,48.5,48.52,35285.0,38.9507,38.9668,38.9427,38.9588,35285.0
2018-01-16 12:15:00,48.53,48.54,48.51,48.52,59208.0,38.9668,38.9748,38.9507,38.9588,59208.0
2018-01-16 12:20:00,48.53,48.53,48.5,48.51,37491.0,38.9668,38.9668,38.9427,38.9507,37491.0
2018-01-16 12:25:00,48.5,48.52,48.49,48.5,46172.0,38.9427,38.9588,38.9347,38.9427,46172.0
2018-01-16 12:30:00,48.51,48.52,48.49,48.5,60666.0,38.9507,38.9588,38.9347,38.9427,60666.0
2018-01-16 12:35:00,48.51,48.52,48.49,48.51,36504.0,38.9507,38.9588,38.9347,38.9507,36504.0
2018-01-16 12:40:00,48.51,48.52,48.48,48.48,56698.0,38.9507,38.9588,38.9267,38.9267,56698.0
2018-01-16 12:45:00,48.49,48.52,48.47,48.52,40744.0,38.9347,38.9588,38.9186,38.9588,40744.0
2018-01-16 12:50:00,48.51,48.52,48.45,48.47,121937.0,38.9507,38.9588,38.9026,38.9186,121937.0
2018-01-16 12:55:00,48.46,48.49,48.46,48.47,52479.0,38.9106,38.9347,38.9106,38.9186,52479.0
2018-01-16 13:00:00,48.47,48.49,48.45,48.46,56100.0,38.9186,38.9347,38.9026,38.9106,56100.0
2018-01-16 13:05:00,48.45,48.48,48.44,48.46,50100.0,38.9026,38.9267,38.8945,38.9106,50100.0
2018-01-16 13:10:00,48.47,48.49,48.46,48.47,57441.0,38.9186,38.9347,38.9106,38.9186,57441.0
2018-01-16 13:15:00,48.48,48.49,48.46,48.48,134200.0,38.9267,38.9347,38.9106,38.9267,134200.0
2018-01-16 13:20:00,48.47,48.48,48.42,48.43,67772.0,38.9186,38.9267,38.8785,38.8865,67772.0
2018-01-16 13:25:00,48.43,48.48,48.42,48.47,119941.0,38.8865,38.9267,38.8785,38.9186,119941.0
2018-01-16 13:30:00,48.47,48.48,48.46,48.47,54161.0,38.9186,38.9267,38.9106,38.9186,54161.0
2018-01-16 13:35:00,48.46,48.47,48.44,48.46,24645.0,38.9106,38.9186,38.8945,38.9106,24645.0
2018-01-16 13:40:00,48.47,48.48,48.44,48.46,75921.0,38.9186,38.9267,38.8945,38.9106,75921.0
2018-01-16 13:45:00,48.45,48.47,48.44,48.46,76495.0,38.9026,38.9186,38.8945,38.9106,76495.0
2018-01-16 13:50:00,48.46,48.46,48.39,48.4,57524.0,38.9106,38.9106,38.8544,38.8624,57524.0
2018-01-16 13:55:00,48.4,48.4,48.36,48.38,82729.0,38.8624,38.8624,38.8303,38.8464,82729.0
2018-01-16 14:00:00,48.38,48.39,48.32,48.32,50355.0,38.8464,38.8544,38.7982,38.7982,50355.0
2018-01-16 14:05:00,48.33,48.37,48.33,48.33,124291.0,38.8062,38.8383,38.8062,38.8062,124291.0
2018-01-16 14:10:00,48.34,48.35,48.32,48.34,102906.0,38.8142,38.8223,38.7982,38.8142,102906.0
2018-01-16 14:15:00,48.35,48.35,48.3,48.32,187868.0,38.8223,38.8223,38.7821,38.7982,187868.0
2018-01-16 14:20:00,48.32,48.33,48.29,48.31,150601.0,38.7982,38.8062,38.7741,38.7902,150601.0
2018-01-16 14:25:00,48.32,48.32,48.29,48.3,130284.0,38.7982,38.7982,38.7741,38.7821,130284.0
2018-01-16 14:30:00,48.29,48.33,48.29,48.31,154141.0,38.7741,38.8062,38.7741,38.7902,154141.0
2018-01-16 14:35:00,48.31,48.33,48.28,48.28,462786.0,38.7902,38.8062,38.7661,38.7661,462786.0
2018-01-16 14:40:00,48.29,48.29,48.19,48.2,115392.0,38.7741,38.7741,38.6938,38.7018,115392.0
2018-01-16 14:45:00,48.19,48.22,48.15,48.21,188773.0,38.6938,38.7179,38.6617,38.7099,188773.0
2018-01-16 14:50:00,48.21,48.24,48.2,48.22,76767.0,38.7099,38.7339,38.7018,38.7179,76767.0
2018-01-16 14:55:00,48.22,48.24,48.22,48.23,147303.0,38.7179,38.7339,38.7179,38.7259,147303.0
2018-01-16 15:00:00,48.22,48.29,48.22,48.29,154908.0,38.7179,38.7741,38.7179,38.7741,154908.0
2018-01-16 15:05:00,48.28,48.31,48.26,48.3,150629.0,38.7661,38.7902,38.75,38.7821,150629.0
2018-01-16 15:10:00,48.31,48.31,48.26,48.27,162246.0,38.7902,38.7902,38.75,38.758,162246.0
2018-01-16 15:15:00,48.27,48.27,48.23,48.26,143126.0,38.758,38.758,38.7259,38.75,143126.0
2018-01-16 15:20:00,48.27,48.29,48.26,48.27,155148.0,38.758,38.7741,38.75,38.758,155148.0
2018-01-16 15:25:00,48.27,48.3,48.25,48.3,142964.0,38.758,38.7821,38.742,38.7821,142964.0
2018-01-16 15:30:00,48.29,48.29,48.26,48.27,190854.0,38.7741,38.7741,38.75,38.758,190854.0
2018-01-16 15:35:00,48.27,48.3,48.26,48.27,143062.0,38.758,38.7821,38.75,38.758,143062.0
2018-01-16 15:40:00,48.28,48.29,48.25,48.26,180880.0,38.7661,38.7741,38.742,38.75,180880.0
2018-01-16 15:45:00,48.27,48.28,48.25,48.28,258257.0,38.758,38.7661,38.742,38.7661,258257.0
2018-01-16 15:50:00,48.28,48.28,48.22,48.23,260024.0,38.7661,38.7661,38.7179,38.7259,260024.0
2018-01-16 15:55:00,48.22,48.24,48.19,48.23,370380.0,38.7179,38.7339,38.6938,38.7259,370380.0
2018-01-17 09:30:00,48.64,48.7,48.62,48.66,440197.0,39.0551,39.1033,39.0391,39.0712,440197.0
2018-01-17 09:35:00,48.66,48.71,48.62,48.69,539802.0,39.0712,39.1113,39.0391,39.0953,539802.0
2018-01-17 09:40:00,48.69,48.7,48.67,48.68,232161.0,39.0953,39.1033,39.0792,39.0872,232161.0
2018-01-17 09:45:00,48.67,48.68,48.62,48.63,229107.0,39.0792,39.0872,39.0391,39.0471,229107.0
2018-01-17 09:50:00,48.64,48.68,48.61,48.67,168934.0,39.0551,39.0872,39.031,39.0792,168934.0
2018-01-17 09:55:00,48.67,48.7,48.61,48.64,645950.0,39.0792,39.1033,39.031,39.0551,645950.0
2018-01-17 10:00:00,48.63,48.7,48.6,48.7,330751.0,39.0471,39.1033,39.023,39.1033,330751.0
2018-01-17 10:05:00,48.71,48.76,48.7,48.74,372981.0,39.1113,39.1515,39.1033,39.1354,372981.0
2018-01-17 10:10:00,48.74,48.75,48.71,48.74,708379.0,39.1354,39.1434,39.1113,39.1354,708379.0
2018-01-17 10:15:00,48.75,48.78,48.73,48.76,314874.0,39.1434,39.1675,39.1274,39.1515,314874.0
2018-01-17 10:20:00,48.76,48.79,48.69,48.69,431857.0,39.1515,39.1756,39.0953,39.0953,431857.0
2018-01-17 10:25:00,48.69,48.7,48.64,48.68,260787.0,39.0953,39.1033,39.0551,39.0872,260787.0
2018-01-17 10:30:00,48.69,48.72,48.67,48.71,102049.0,39.0953,39.1194,39.0792,39.1113,102049.0
2018-01-17 10:35:00,48.7,48.72,48.69,48.7,144659.0,39.1033,39.1194,39.0953,39.1033,144659.0
2018-01-17 10:40:00,48.69,48.7,48.66,48.68,49557.0,39.0953,39.1033,39.0712,39.0872,49557.0
2018-01-17 10:45:00,48.69,48.73,48.68,48.71,323494.0,39.0953,39.1274,39.0872,39.1113,323494.0
2018-01-17 10:50:00,48.71,48.72,48.69,48.7,137918.0,39.1113,39.1194,39.0953,39.1033,137918.0
2018-01-17 10:55:00,48.7,48.74,48.68,48.73,444794.0,39.1033,39.1354,39.0872,39.1274,444794.0
2018-01-17 11:00:00,48.73,48.74,48.7,48.71,90202.0,39.1274,39.1354,39.1033,39.1113,90202.0
2018-01-17 11:05:00,48.71,48.75,48.7,48.75,79892.0,39.1113,39.1434,39.1033,39.1434,79892.0
2018-01-17 11:10:00,48.75,48.79,48.74,48.77,184617.0,39.1434,39.1756,39.1354,39.1595,184617.0
2018-01-17 11:15:00,48.77,48.8,48.77,48.79,58705.0,39.1595,39.1836,39.1595,39.1756,58705.0
2018-01-17 11:20:00,48.78,48.79,48.75,48.76,268471.0,39.1675,39.1756,39.1434,39.1515,268471.0
2018-01-17 11:25:00,48.76,48.78,48.74,48.76,81697.0,39.1515,39.1675,39.1354,39.1515,81697.0
2018-01-17 11:30:00,48.75,48.79,48.74,48.78,89386.0,39.1434,39.1756,39.1354,39.1675,89386.0
2018-01-17 11:35:00,48.79,48.79,48.74,48.76,64894.0,39.1756,39.1756,39.1354,39.1515,64894.0
2018-01-17 11:40:00,48.76,48.79,48.75,48.78,38864.0,39.1515,39.1756,39.1434,39.1675,38864.0
2018-01-17 11:45:00,48.78,48.8,48.77,48.8,103426.0,39.1675,39.1836,39.1595,39.1836,103426.0
2018-01-17 11:50:00,48.8,48.83,48.79,48.82,87421.0,39.1836,39.2077,39.1756,39.1997,87421.0
2018-01-17 11:55:00,48.81,48.83,48.81,48.82,86989.0,39.1916,39.2077,39.1916,39.1997,86989.0
2018-01-17 12:00:00,48.82,48.85,48.81,48.84,65258.0,39.1997,39.2237,39.1916,39.2157,65258.0
2018-01-17 12:05:00,48.84,48.86,48.84,48.84,75207.0,39.2157,39.2318,39.2157,39.2157,75207.0
2018-01-17 12:10:00,48.84,48.86,48.83,48.86,67427.0,39.2157,39.2318,39.2077,39.2318,67427.0
2018-01-17 12:15:00,48.86,48.88,48.85,48.88,151745.0,39.2318,39.2478,39.2237,39.2478,151745.0
2018-01-17 12:20:00,48.88,48.88,48.84,48.87,71215.0,39.2478,39.2478,39.2157,39.2398,71215.0
2018-01-17 12:25:00,48.86,48.9,48.86,48.9,44725.0,39.2318,39.2639,39.2318,39.2639,44725.0
2018-01-17 12:30:00,48.9,48.9,48.88,48.88,38049.0,39.2639,39.2639,39.2478,39.2478,38049.0
2018-01-17 12:35:00,48.89,48.92,48.88,48.92,33621.0,39.2559,39.2799,39.2478,39.2799,33621.0
2018-01-17 12:40:00,48.91,48.92,48.9,48.91,32268.0,39.2719,39.2799,39.2639,39.2719,32268.0
2018-01-17 12:45:00,48.91,48.93,48.9,48.93,90446.0,39.2719,39.288,39.2639,39.288,90446.0
2018-01-17 12:50:00,48.92,48.95,48.91,48.95,590163.0,39.2799,39.304,39.2719,39.304,590163.0
2018-01-17 12:55:00,48.95,48.97,48.94,48.96,67911.0,39.304,39.3201,39.296,39.3121,67911.0
2018-01-17 13:00:00,48.96,48.99,48.93,48.95,325456.0,39.3121,39.3362,39.288,39.304,325456.0
2018-01-17 13:05:00,48.95,48.96,48.93,48.93,143085.0,39.304,39.3121,39.288,39.288,143085.0
2018-01-17 13:10:00,48.93,48.97,48.93,48.95,63570.0,39.288,39.3201,39.288,39.304,63570.0
2018-01-17 13:15:00,48.96,48.97,48.94,48.96,58018.0,39.3121,39.3201,39.296,39.3121,58018.0
2018-01-17 13:20:00,48.96,48.99,48.95,48.98,122875.0,39.3121,39.3362,39.304,39.3281,122875.0
2018-01-17 13:25:00,48.98,49.0,48.97,48.99,51477.0,39.3281,39.3442,39.3201,39.3362,51477.0
2018-01-17 13:30:00,48.98,49.02,48.98,49.01,80882.0,39.3281,39.3602,39.3281,39.3522,80882.0
2018-01-17 13:35:00,49.0,49.01,48.98,48.99,58718.0,39.3442,39.3522,39.3281,39.3362,58718.0
2018-01-17 13:40:00,49.0,49.02,48.99,49.02,40003.0,39.3442,39.3602,39.3362,39.3602,40003.0
2018-01-17 13:45:00,49.02,49.02,48.99,49.0,60268.0,39.3602,39.3602,39.3362,39.3442,60268.0
2018-01-17 13:50:00,49.0,49.02,48.99,49.01,54419.0,39.3442,39.3602,39.3362,39.3522,54419.0
2018-01-17 13:55:00,49.0,49.01,48.98,48.98,51729.0,39.3442,39.3522,39.3281,39.3281,51729.0
2018-01-17 14:00:00,48.98,49.0,48.97,49.0,67892.0,39.3281,39.3442,39.3201,39.3442,67892.0
2018-01-17 14:05:00,48.99,49.02,48.99,49.0,59764.0,39.3362,39.3602,39.3362,39.3442,59764.0
2018-01-17 14:10:00,49.0,49.01,48.99,49.0,54672.0,39.3442,39.3522,39.3362,39.3442,54672.0
2018-01-17 14:15:00,48.99,49.01,48.99,49.01,94735.0,39.3362,39.3522,39.3362,39.3522,94735.0
2018-01-17 14:20:00,49.01,49.02,49.0,49.02,83587.0,39.3522,39.3602,39.3442,39.3602,83587.0
2018-01-17 14:25:00,49.01,49.01,48.99,48.99,99178.0,39.3522,39.3522,39.3362,39.3362,99178.0
2018-01-17 14:30:00,49.0,49.01,48.98,48.99,91325.0,39.3442,39.3522,39.3281,39.3362,91325.0
2018-01-17 14:35:00,48.98,48.99,48.96,48.96,179231.0,39.3281,39.3362,39.3121,39.3121,179231.0
2018-01-17 14:40:00,48.96,48.98,48.94,48.96,234489.0,39.3121,39.3281,39.296,39.3121,234489.0
2018-01-17 14:45:00,48.96,48.98,48.94,48.98,147989.0,39.3121,39.3281,39.296,39.3281,147989.0
2018-01-17 14:50:00,48.97,48.99,48.96,48.97,127584.0,39.3201,39.3362,39.3121,39.3201,127584.0
2018-01-17 14:55:00,48.98,48.98,48.93,48.95,138099.0,39.3281,39.3281,39.288,39.304,138099.0
2018-01-17 15:00:00,48.94,48.96,48.93,48.96,87266.0,39.296,39.3121,39.288,39.3121,87266.0
2018-01-17 15:05:00,48.96,48.98,48.95,48.96,203921.0,39.3121,39.3281,39.304,39.3121,203921.0
2018-01-17 15:10:00,48.96,48.97,48.94,48.95,142441.0,39.3121,39.3201,39.296,39.304,142441.0
2018-01-17 15:15:00,48.95,48.97,48.94,48.97,246042.0,39.304,39.3201,39.296,39.3201,246042.0
2018-01-17 15:20:00,48.97,48.97,48.91,48.92,132367.0,39.3201,39.3201,39.2719,39.2799,132367.0
2018-01-17 15:25:00,48.92,48.94,48.9,48.93,127865.0,39.2799,39.296,39.2639,39.288,127865.0
2018-01-17 15:30:00,48.93,48.94,48.92,48.94,169161.0,39.288,39.296,39.2799,39.296,169161.0
2018-01-17 15:35:00,48.94,48.96,48.93,48.95,185088.0,39.296,39.3121,39.288,39.304,185088.0
2018-01-17 15:40:00,48.95,48.96,48.94,48.95,109655.0,39.304,39.3121,39.296,39.304,109655.0
2018-01-17 15:45:00,48.95,48.95,48.91,48.94,337923.0,39.304,39.304,39.2719,39.296,337923.0
2018-01-17 15:50:00,48.94,48.95,48.89,48.89,362755.0,39.296,39.304,39.2559,39.2559,362755.0
2018-01-17 15:55:00,48.89,48.92,48.88,48.91,677849.0,39.2559,39.2799,39.2478,39.2719,677849.0
2018-01-18 09:30:00,48.91,48.96,48.9,48.93,499316.0,39.2719,39.3121,39.2639,39.288,499316.0
2018-01-18 09:35:00,48.93,48.99,48.93,48.96,310634.0,39.288,39.3362,39.288,39.3121,310634.0
2018-01-18 09:40:00,48.97,48.98,48.95,48.97,210458.0,39.3201,39.3281,39.304,39.3201,210458.0
2018-01-18 09:45:00,48.96,49.04,48.96,49.02,359323.0,39.3121,39.3763,39.3121,39.3602,359323.0
2018-01-18 09:50:00,49.02,49.04,49.01,49.02,249869.0,39.3602,39.3763,39.3522,39.3602,249869.0
2018-01-18 09:55:00,49.01,49.05,49.01,49.03,48912.0,39.3522,39.3843,39.3522,39.3683,48912.0
2018-01-18 10:00:00,49.02,49.03,48.98,48.99,107743.0,39.3602,39.3683,39.3281,39.3362,107743.0
2018-01-18 10:05:00,48.99,49.0,48.94,48.95,110248.0,39.3362,39.3442,39.296,39.304,110248.0
2018-01-18 10:10:00,48.95,48.96,48.93,48.95,89846.0,39.304,39.3121,39.288,39.304,89846.0
2018-01-18 10:15:00,48.95,48.96,48.93,48.95,99614.0,39.304,39.3121,39.288,39.304,99614.0
2018-01-18 10:20:00,48.96,48.97,48.9,48.91,163607.0,39.3121,39.3201,39.2639,39.2719,163607.0
2018-01-18 10:25:00,48.91,48.94,48.9,48.94,93006.0,39.2719,39.296,39.2639,39.296,93006.0
2018-01-18 10:30:00,48.94,48.95,48.92,48.92,170444.0,39.296,39.304,39.2799,39.2799,170444.0
2018-01-18 10:35:00,48.93,48.94,48.92,48.93,147142.0,39.288,39.296,39.2799,39.288,147142.0
2018-01-18 10:40:00,48.93,48.93,48.89,48.92,111475.0,39.288,39.288,39.2559,39.2799,111475.0
2018-01-18 10:45:00,48.91,48.94,48.91,48.93,97195.0,39.2719,39.296,39.2719,39.288,97195.0
2018-01-18 10:50:00,48.92,48.95,48.91,48.94,78518.0,39.2799,39.304,39.2719,39.296,78518.0
2018-01-18 10:55:00,48.94,48.97,48.93,48.94,348173.0,39.296,39.3201,39.288,39.296,348173.0
2018-01-18 11:00:00,48.94,48.97,48.93,48.96,93599.0,39.296,39.3201,39.288,39.3121,93599.0
2018-01-18 11:05:00,48.97,48.97,48.91,48.94,194585.0,39.3201,39.3201,39.2719,39.296,194585.0
2018-01-18 11:10:00,48.95,48.96,48.92,48.95,60400.0,39.304,39.3121,39.2799,39.304,60400.0
2018-01-18 11:15:00,48.96,49.0,48.96,49.0,47529.0,39.3121,39.3442,39.3121,39.3442,47529.0
2018-01-18 11:20:00,49.0,49.02,48.94,48.95,165602.0,39.3442,39.3602,39.296,39.304,165602.0
2018-01-18 11:25:00,48.95,48.96,48.92,48.95,71209.0,39.304,39.3121,39.2799,39.304,71209.0
2018-01-18 11:30:00,48.95,48.97,48.93,48.97,87400.0,39.304,39.3201,39.288,39.3201,87400.0
2018-01-18 11:35:00,48.98,48.98,48.94,48.94,98185.0,39.3281,39.3281,39.296,39.296,98185.0
2018-01-18 11:40:00,48.94,48.95,48.91,48.93,63888.0,39.296,39.304,39.2719,39.288,63888.0
2018-01-18 11:45:00,48.92,48.92,48.88,48.91,61900.0,39.2799,39.2799,39.2478,39.2719,61900.0
2018-01-18 11:50:00,48.9,48.92,48.88,48.91,42713.0,39.2639,39.2799,39.2478,39.2719,42713.0
2018-01-18 11:55:00,48.91,48.92,48.89,48.9,74237.0,39.2719,39.2799,39.2559,39.2639,74237.0
2018-01-18 12:00:00,48.9,48.94,48.89,48.94,55663.0,39.2639,39.296,39.2559,39.296,55663.0
2018-01-18 12:05:00,48.94,48.96,48.93,48.94,27204.0,39.296,39.3121,39.288,39.296,27204.0
2018-01-18 12:10:00,48.94,48.97,48.93,48.96,55433.0,39.296,39.3201,39.288,39.3121,55433.0
2018-01-18 12:15:00,48.97,48.99,48.96,48.98,78131.0,39.3201,39.3362,39.3121,39.3281,78131.0
2018-01-18 12:20:00,48.98,48.99,48.97,48.97,94746.0,39.3281,39.3362,39.3201,39.3201,94746.0
2018-01-18 12:25:00,48.98,49.0,48.97,49.0,60333.0,39.3281,39.3442,39.3201,39.3442,60333.0
2018-01-18 12:30:00,49.0,49.0,48.97,48.99,52383.0,39.3442,39.3442,39.3201,39.3362,52383.0
2018-01-18 12:35:00,48.99,49.0,48.98,48.99,67927.0,39.3362,39.3442,39.3281,39.3362,67927.0
2018-01-18 12:40:00,48.99,49.0,48.95,48.98,39898.0,39.3362,39.3442,39.304,39.3281,39898.0
2018-01-18 12:45:00,48.98,48.99,48.95,48.97,40470.0,39.3281,39.3362,39.304,39.3201,40470.0
2018-01-18 12:50:00,48.97,48.97,48.94,48.95,63206.0,39.3201,39.3201,39.296,39.304,63206.0
2018-01-18 12:55:00,48.96,48.96,48.94,48.94,39533.0,39.3121,39.3121,39.296,39.296,39533.0
2018-01-18 13:00:00,48.94,48.95,48.92,48.94,178889.0,39.296,39.304,39.2799,39.296,178889.0
2018-01-18 13:05:00,48.94,48.96,48.93,48.94,169538.0,39.296,39.3121,39.288,39.296,169538.0
2018-01-18 13:10:00,48.94,48.96,48.93,48.93,222985.0,39.296,39.3121,39.288,39.288,222985.0
2018-01-18 13:15:00,48.93,48.94,48.9,48.91,57227.0,39.288,39.296,39.2639,39.2719,57227.0
2018-01-18 13:20:00,48.91,48.91,48.89,48.91,31857.0,39.2719,39.2719,39.2559,39.2719,31857.0
2018-01-18 13:25:00,48.9,48.92,48.89,48.91,681202.0,39.2639,39.2799,39.2559,39.2719,681202.0
2018-01-18 13:30:00,48.91,48.93,48.91,48.92,39739.0,39.2719,39.288,39.2719,39.2799,39739.0
2018-01-18 13:35:00,48.91,48.94,48.91,48.92,28264.0,39.2719,39.296,39.2719,39.2799,28264.0
2018-01-18 13:40:00,48.91,48.95,48.91,48.95,59713.0,39.2719,39.304,39.2719,39.304,59713.0
2018-01-18 13:45:00,48.95,48.96,48.93,48.94,95671.0,39.304,39.3121,39.288,39.296,95671.0
2018-01-18 13:50:00,48.95,48.96,48.94,48.95,25223.0,39.304,39.3121,39.296,39.304,25223.0
2018-01-18 13:55:00,48.95,49.0,48.94,48.98,142070.0,39.304,39.3442,39.296,39.3281,142070.0
2018-01-18 14:00:00,48.98,49.01,48.97,49.0,101272.0,39.3281,39.3522,39.3201,39.3442,101272.0
2018-01-18 14:05:00,48.99,49.03,48.99,49.03,78650.0,39.3362,39.3683,39.3362,39.3683,78650.0
2018-01-18 14:10:00,49.03,49.03,49.0,49.02,39745.0,39.3683,39.3683,39.3442,39.3602,39745.0
2018-01-18 14:15:00,49.02,49.03,49.0,49.01,76313.0,39.3602,39.3683,39.3442,39.3522,76313.0
2018-01-18 14:20:00,49.0,49.03,49.0,49.03,37815.0,39.3442,39.3683,39.3442,39.3683,37815.0
2018-01-18 14:25:00,49.02,49.04,49.02,49.04,83727.0,39.3602,39.3763,39.3602,39.3763,83727.0
2018-01-18 14:30:00,49.04,49.05,49.02,49.05,65092.0,39.3763,39.3843,39.3602,39.3843,65092.0
2018-01-18 14:35:00,49.04,49.06,49.03,49.04,72226.0,39.3763,39.3924,39.3683,39.3763,72226.0
2018-01-18 14:40:00,49.05,49.06,49.04,49.05,51383.0,39.3843,39.3924,39.3763,39.3843,51383.0
2018-01-18 14:45:00,49.05,49.05,49.03,49.04,65379.0,39.3843,39.3843,39.3683,39.3763,65379.0
2018-01-18 14:50:00,49.04,49.05,49.03,49.04,59288.0,39.3763,39.3843,39.3683,39.3763,59288.0
2018-01-18 14:55:00,49.05,49.06,49.03,49.04,145399.0,39.3843,39.3924,39.3683,39.3763,145399.0
2018-01-18 15:00:00,49.04,49.04,49.02,49.03,52661.0,39.3763,39.3763,39.3602,39.3683,52661.0
2018-01-18 15:05:00,49.03,49.05,49.02,49.05,76471.0,39.3683,39.3843,39.3602,39.3843,76471.0
2018-01-18 15:10:00,49.04,49.05,49.03,49.05,58237.0,39.3763,39.3843,39.3683,39.3843,58237.0
2018-01-18 15:15:00,49.05,49.06,49.03,49.03,56320.0,39.3843,39.3924,39.3683,39.3683,56320.0
2018-01-18 15:20:00,49.04,49.04,49.0,49.0,79792.0,39.3763,39.3763,39.3442,39.3442,79792.0
2018-01-18 15:25:00,49.01,49.01,48.97,48.98,142815.0,39.3522,39.3522,39.3201,39.3281,142815.0
2018-01-18 15:30:00,48.98,48.99,48.94,48.95,250242.0,39.3281,39.3362,39.296,39.304,250242.0
2018-01-18 15:35:00,48.95,48.96,48.94,48.95,98962.0,39.304,39.3121,39.296,39.304,98962.0
2018-01-18 15:40:00,48.95,48.98,48.94,48.97,75904.0,39.304,39.3281,39.296,39.3201,75904.0
2018-01-18 15:45:00,48.97,48.99,48.96,48.99,131883.0,39.3201,39.3362,39.3121,39.3362,131883.0
2018-01-18 15:50:00,48.98,48.99,48.96,48.97,256844.0,39.3281,39.3362,39.3121,39.3201,256844.0
2018-01-18 15:55:00,48.97,49.01,48.95,49.0,328483.0,39.3201,39.3522,39.304,39.3442,328483.0
2018-01-19 09:30:00,49.29,49.33,49.21,49.29,448620.0,39.577,39.6092,39.5128,39.577,448620.0
2018-01-19 09:35:00,49.28,49.32,49.25,49.31,286643.0,39.569,39.6011,39.5449,39.5931,286643.0
2018-01-19 09:40:00,49.3,49.32,49.28,49.29,281482.0,39.5851,39.6011,39.569,39.577,281482.0
2018-01-19 09:45:00,49.3,49.31,49.24,49.26,127370.0,39.5851,39.5931,39.5369,39.5529,127370.0
2018-01-19 09:50:00,49.26,49.26,49.2,49.23,197923.0,39.5529,39.5529,39.5048,39.5289,197923.0
2018-01-19 09:55:00,49.23,49.25,49.22,49.23,326376.0,39.5289,39.5449,39.5208,39.5289,326376.0
2018-01-19 10:00:00,49.23,49.24,49.16,49.17,323466.0,39.5289,39.5369,39.4727,39.4807,323466.0
2018-01-19 10:05:00,49.18,49.21,49.16,49.2,576810.0,39.4887,39.5128,39.4727,39.5048,576810.0
2018-01-19 10:10:00,49.2,49.24,49.2,49.23,156666.0,39.5048,39.5369,39.5048,39.5289,156666.0
2018-01-19 10:15:00,49.22,49.24,49.2,49.22,135711.0,39.5208,39.5369,39.5048,39.5208,135711.0
2018-01-19 10:20:00,49.22,49.25,49.19,49.24,200454.0,39.5208,39.5449,39.4967,39.5369,200454.0
2018-01-19 10:25:00,49.25,49.28,49.23,49.28,209165.0,39.5449,39.569,39.5289,39.569,209165.0
2018-01-19 10:30:00,49.27,49.28,49.26,49.26,100310.0,39.561,39.569,39.5529,39.5529,100310.0
2018-01-19 10:35:00,49.27,49.28,49.25,49.27,166018.0,39.561,39.569,39.5449,39.561,166018.0
2018-01-19 10:40:00,49.28,49.28,49.25,49.25,95327.0,39.569,39.569,39.5449,39.5449,95327.0
2018-01-19 10:45:00,49.24,49.26,49.21,49.22,105791.0,39.5369,39.5529,39.5128,39.5208,105791.0
2018-01-19 10:50:00,49.22,49.22,49.2,49.2,183446.0,39.5208,39.5208,39.5048,39.5048,183446.0
2018-01-19 10:55:00,49.2,49.22,49.18,49.21,103879.0,39.5048,39.5208,39.4887,39.5128,103879.0
2018-01-19 11:00:00,49.21,49.23,49.19,49.19,160652.0,39.5128,39.5289,39.4967,39.4967,160652.0
2018-01-19 11:05:00,49.19,49.2,49.15,49.18,120092.0,39.4967,39.5048,39.4646,39.4887,120092.0
2018-01-19 11:10:00,49.19,49.22,49.18,49.22,124270.0,39.4967,39.5208,39.4887,39.5208,124270.0
2018-01-19 11:15:00,49.22,49.25,49.2,49.25,171082.0,39.5208,39.5449,39.5048,39.5449,171082.0
2018-01-19 11:20:00,49.25,49.26,49.24,49.26,104091.0,39.5449,39.5529,39.5369,39.5529,104091.0
2018-01-19 11:25:00,49.26,49.28,49.25,49.27,116783.0,39.5529,39.569,39.5449,39.561,116783.0
2018-01-19 11:30:00,49.27,49.29,49.26,49.28,125700.0,39.561,39.577,39.5529,39.569,125700.0
2018-01-19 11:35:00,49.28,49.29,49.27,49.28,45191.0,39.569,39.577,39.561,39.569,45191.0
2018-01-19 11:40:00,49.28,49.29,49.27,49.28,96018.0,39.569,39.577,39.561,39.569,96018.0
2018-01-19 11:45:00,49.29,49.3,49.28,49.28,110545.0,39.577,39.5851,39.569,39.569,110545.0
2018-01-19 11:50:00,49.28,49.29,49.27,49.29,49067.0,39.569,39.577,39.561,39.577,49067.0
2018-01-19 11:55:00,49.29,49.3,49.26,49.3,218958.0,39.577,39.5851,39.5529,39.5851,218958.0
2018-01-19 12:00:00,49.29,49.31,49.29,49.3,73031.0,39.577,39.5931,39.577,39.5851,73031.0
2018-01-19 12:05:00,49.3,49.33,49.3,49.31,84101.0,39.5851,39.6092,39.5851,39.5931,84101.0
2018-01-19 12:10:00,49.31,49.32,49.31,49.32,74300.0,39.5931,39.6011,39.5931,39.6011,74300.0
2018-01-19 12:15:00,49.31,49.33,49.31,49.33,63250.0,39.5931,39.6092,39.5931,39.6092,63250.0
2018-01-19 12:20:00,49.33,49.34,49.32,49.32,66284.0,39.6092,39.6172,39.6011,39.6011,66284.0
2018-01-19 12:25:00,49.33,49.34,49.31,49.33,94840.0,39.6092,39.6172,39.5931,39.6092,94840.0
2018-01-19 12:30:00,49.34,49.34,49.31,49.32,163424.0,39.6172,39.6172,39.5931,39.6011,163424.0
2018-01-19 12:35:00,49.32,49.34,49.31,49.34,121141.0,39.6011,39.6172,39.5931,39.6172,121141.0
2018-01-19 12:40:00,49.34,49.35,49.33,49.34,65283.0,39.6172,39.6252,39.6092,39.6172,65283.0
2018-01-19 12:45:00,49.34,49.36,49.33,49.35,154285.0,39.6172,39.6332,39.6092,39.6252,154285.0
2018-01-19 12:50:00,49.36,49.37,49.35,49.36,118013.0,39.6332,39.6413,39.6252,39.6332,118013.0
2018-01-19 12:55:00,49.36,49.37,49.34,49.35,112889.0,39.6332,39.6413,39.6172,39.6252,112889.0
2018-01-19 13:00:00,49.35,49.36,49.33,49.34,69954.0,39.6252,39.6332,39.6092,39.6172,69954.0
2018-01-19 13:05:00,49.34,49.35,49.31,49.32,98220.0,39.6172,39.6252,39.5931,39.6011,98220.0
2018-01-19 13:10:00,49.33,49.35,49.31,49.34,67506.0,39.6092,39.6252,39.5931,39.6172,67506.0
2018-01-19 13:15:00,49.35,49.36,49.34,49.35,85855.0,39.6252,39.6332,39.6172,39.6252,85855.0
2018-01-19 13:20:00,49.36,49.36,49.34,49.35,58278.0,39.6332,39.6332,39.6172,39.6252,58278.0
2018-01-19 13:25:00,49.34,49.37,49.34,49.37,108610.0,39.6172,39.6413,39.6172,39.6413,108610.0
2018-01-19 13:30:00,49.37,49.37,49.36,49.36,50269.0,39.6413,39.6413,39.6332,39.6332,50269.0
2018-01-19 13:35:00,49.36,49.37,49.34,49.35,88256.0,39.6332,39.6413,39.6172,39.6252,88256.0
2018-01-19 13:40:00,49.34,49.36,49.33,49.34,96295.0,39.6172,39.6332,39.6092,39.6172,96295.0
2018-01-19 13:45:00,49.34,49.35,49.33,49.33,118185.0,39.6172,39.6252,39.6092,39.6092,118185.0
2018-01-19 13:50:00,49.34,49.35,49.33,49.34,293272.0,39.6172,39.6252,39.6092,39.6172,293272.0
2018-01-19 13:55:00,49.35,49.35,49.34,49.34,64457.0,39.6252,39.6252,39.6172,39.6172,64457.0
2018-01-19 14:00:00,49.35,49.37,49.35,49.37,92171.0,39.6252,39.6413,39.6252,39.6413,92171.0
2018-01-19 14:05:00,49.37,49.38,49.36,49.36,140111.0,39.6413,39.6493,39.6332,39.6332,140111.0
2018-01-19 14:10:00,49.37,49.39,49.36,49.39,66296.0,39.6413,39.6573,39.6332,39.6573,66296.0
2018-01-19 14:15:00,49.39,49.41,49.38,49.41,128373.0,39.6573,39.6734,39.6493,39.6734,128373.0
2018-01-19 14:20:00,49.4,49.42,49.39,49.41,86108.0,39.6654,39.6814,39.6573,39.6734,86108.0
2018-01-19 14:25:00,49.41,49.41,49.39,49.4,105692.0,39.6734,39.6734,39.6573,39.6654,105692.0
2018-01-19 14:30:00,49.41,49.44,49.4,49.43,195843.0,39.6734,39.6975,39.6654,39.6894,195843.0
2018-01-19 14:35:00,49.43,49.44,49.42,49.44,70169.0,39.6894,39.6975,39.6814,39.6975,70169.0
2018-01-19 14:40:00,49.44,49.44,49.43,49.44,99704.0,39.6975,39.6975,39.6894,39.6975,99704.0
2018-01-19 14:45:00,49.44,49.45,49.42,49.44,162367.0,39.6975,39.7055,39.6814,39.6975,162367.0
2018-01-19 14:50:00,49.44,49.46,49.43,49.44,154390.0,39.6975,39.7135,39.6894,39.6975,154390.0
2018-01-19 14:55:00,49.44,49.44,49.4,49.41,91007.0,39.6975,39.6975,39.6654,39.6734,91007.0
2018-01-19 15:00:00,49.41,49.41,49.39,49.4,76934.0,39.6734,39.6734,39.6573,39.6654,76934.0
2018-01-19 15:05:00,49.4,49.42,49.39,49.41,230283.0,39.6654,39.6814,39.6573,39.6734,230283.0
2018-01-19 15:10:00,49.41,49.43,49.4,49.42,128602.0,39.6734,39.6894,39.6654,39.6814,128602.0
2018-01-19 15:15:00,49.42,49.43,49.42,49.43,118432.0,39.6814,39.6894,39.6814,39.6894,118432.0
2018-01-19 15:20:00,49.43,49.44,49.42,49.44,102276.0,39.6894,39.6975,39.6814,39.6975,102276.0
2018-01-19 15:25:00,49.44,49.46,49.43,49.46,152961.0,39.6975,39.7135,39.6894,39.7135,152961.0
2018-01-19 15:30:00,49.46,49.46,49.44,49.44,140110.0,39.7135,39.7135,39.6975,39.6975,140110.0
2018-01-19 15:35:00,49.44,49.45,49.42,49.43,121139.0,39.6975,39.7055,39.6814,39.6894,121139.0
2018-01-19 15:40:00,49.43,49.43,49.4,49.43,151896.0,39.6894,39.6894,39.6654,39.6894,151896.0
2018-01-19 15:45:00,49.43,49.43,49.41,49.42,229433.0,39.6894,39.6894,39.6734,39.6814,229433.0
2018-01-19 15:50:00,49.43,49.44,49.42,49.44,369539.0,39.6894,39.6975,39.6814,39.6975,369539.0
2018-01-19 15:55:00,49.43,49.46,49.41,49.46,641785.0,39.6894,39.7135,39.6734,39.7135,641785.0
2018-01-22 09:30:00,49.55,49.6,49.55,49.55,639697.0,39.7858,39.8259,39.7858,39.7858,639697.0
2018-01-22 09:35:00,49.55,49.56,49.51,49.52,258191.0,39.7858,39.7938,39.7537,39.7617,258191.0
2018-01-22 09:40:00,49.52,49.55,49.5,49.55,159130.0,39.7617,39.7858,39.7457,39.7858,159130.0
2018-01-22 09:45:00,49.54,49.56,49.54,49.55,233314.0,39.7778,39.7938,39.7778,39.7858,233314.0
2018-01-22 09:50:00,49.54,49.56,49.52,49.56,104383.0,39.7778,39.7938,39.7617,39.7938,104383.0
2018-01-22 09:55:00,49.56,49.57,49.55,49.57,78651.0,39.7938,39.8019,39.7858,39.8019,78651.0
2018-01-22 10:00:00,49.57,49.57,49.55,49.55,126205.0,39.8019,39.8019,39.7858,39.7858,126205.0
2018-01-22 10:05:00,49.55,49.6,49.54,49.6,254968.0,39.7858,39.8259,39.7778,39.8259,254968.0
2018-01-22 10:10:00,49.6,49.62,49.59,49.62,117897.0,39.8259,39.842,39.8179,39.842,117897.0
2018-01-22 10:15:00,49.62,49.65,49.61,49.65,137756.0,39.842,39.8661,39.834,39.8661,137756.0
2018-01-22 10:20:00,49.65,49.65,49.6,49.62,152365.0,39.8661,39.8661,39.8259,39.842,152365.0
2018-01-22 10:25:00,49.61,49.63,49.61,49.63,209362.0,39.834,39.85,39.834,39.85,209362.0
2018-01-22 10:30:00,49.63,49.64,49.61,49.63,212257.0,39.85,39.8581,39.834,39.85,212257.0
2018-01-22 10:35:00,49.63,49.66,49.63,49.65,120090.0,39.85,39.8741,39.85,39.8661,120090.0
2018-01-22 10:40:00,49.65,49.67,49.63,49.64,200851.0,39.8661,39.8822,39.85,39.8581,200851.0
2018-01-22 10:45:00,49.64,49.67,49.63,49.66,263400.0,39.8581,39.8822,39.85,39.8741,263400.0
2018-01-22 10:50:00,49.66,49.67,49.64,49.65,134551.0,39.8741,39.8822,39.8581,39.8661,134551.0
2018-01-22 10:55:00,49.65,49.66,49.62,49.63,390277.0,39.8661,39.8741,39.842,39.85,390277.0
2018-01-22 11:00:00,49.63,49.66,49.62,49.64,221812.0,39.85,39.8741,39.842,39.8581,221812.0
2018-01-22 11:05:00,49.65,49.67,49.64,49.67,198102.0,39.8661,39.8822,39.8581,39.8822,198102.0
2018-01-22 11:10:00,49.66,49.68,49.65,49.66,318162.0,39.8741,39.8902,39.8661,39.8741,318162.0
2018-01-22 11:15:00,49.67,49.68,49.65,49.68,386561.0,39.8822,39.8902,39.8661,39.8902,386561.0
2018-01-22 11:20:00,49.68,49.71,49.67,49.7,268984.0,39.8902,39.9143,39.8822,39.9062,268984.0
2018-01-22 11:25:00,49.7,49.71,49.69,49.71,361279.0,39.9062,39.9143,39.8982,39.9143,361279.0
2018-01-22 11:30:00,49.7,49.72,49.7,49.72,99113.0,39.9062,39.9223,39.9062,39.9223,99113.0
2018-01-22 11:35:00,49.72,49.74,49.71,49.73,111567.0,39.9223,39.9384,39.9143,39.9303,111567.0
2018-01-22 11:40:00,49.73,49.74,49.71,49.71,131883.0,39.9303,39.9384,39.9143,39.9143,131883.0
2018-01-22 11:45:00,49.72,49.73,49.69,49.7,230405.0,39.9223,39.9303,39.8982,39.9062,230405.0
2018-01-22 11:50:00,49.7,49.7,49.66,49.67,111005.0,39.9062,39.9062,39.8741,39.8822,111005.0
2018-01-22 11:55:00,49.67,49.69,49.66,49.69,234995.0,39.8822,39.8982,39.8741,39.8982,234995.0
2018-01-22 12:00:00,49.69,49.7,49.66,49.67,194016.0,39.8982,39.9062,39.8741,39.8822,194016.0
2018-01-22 12:05:00,49.67,49.68,49.63,49.65,114454.0,39.8822,39.8902,39.85,39.8661,114454.0
2018-01-22 12:10:00,49.65,49.68,49.64,49.66,80257.0,39.8661,39.8902,39.8581,39.8741,80257.0
2018-01-22 12:15:00,49.66,49.68,49.65,49.68,56882.0,39.8741,39.8902,39.8661,39.8902,56882.0
2018-01-22 12:20:00,49.68,49.71,49.66,49.7,61572.0,39.8902,39.9143,39.8741,39.9062,61572.0
2018-01-22 12:25:00,49.71,49.72,49.69,49.71,81700.0,39.9143,39.9223,39.8982,39.9143,81700.0
2018-01-22 12:30:00,49.71,49.72,49.7,49.72,113236.0,39.9143,39.9223,39.9062,39.9223,113236.0
2018-01-22 12:35:00,49.72,49.73,49.71,49.72,52128.0,39.9223,39.9303,39.9143,39.9223,52128.0
2018-01-22 12:40:00,49.73,49.74,49.72,49.73,62133.0,39.9303,39.9384,39.9223,39.9303,62133.0
2018-01-22 12:45:00,49.73,49.74,49.73,49.73,50222.0,39.9303,39.9384,39.9303,39.9303,50222.0
2018-01-22 12:50:00,49.73,49.76,49.73,49.73,158328.0,39.9303,39.9544,39.9303,39.9303,158328.0
2018-01-22 12:55:00,49.73,49.74,49.71,49.72,76438.0,39.9303,39.9384,39.9143,39.9223,76438.0
2018-01-22 13:00:00,49.73,49.73,49.69,49.69,79193.0,39.9303,39.9303,39.8982,39.8982,79193.0
2018-01-22 13:05:00,49.7,49.71,49.69,49.71,63125.0,39.9062,39.9143,39.8982,39.9143,63125.0
2018-01-22 13:10:00,49.71,49.72,49.69,49.71,83359.0,39.9143,39.9223,39.8982,39.9143,83359.0
2018-01-22 13:15:00,49.71,49.72,49.69,49.71,78504.0,39.9143,39.9223,39.8982,39.9143,78504.0
2018-01-22 13:20:00,49.71,49.71,49.67,49.67,42696.0,39.9143,39.9143,39.8822,39.8822,42696.0
2018-01-22 13:25:00,49.68,49.69,49.66,49.68,52622.0,39.8902,39.8982,39.8741,39.8902,52622.0
2018-01-22 13:30:00,49.68,49.69,49.66,49.68,104157.0,39.8902,39.8982,39.8741,39.8902,104157.0
2018-01-22 13:35:00,49.68,49.7,49.68,49.69,84597.0,39.8902,39.9062,39.8902,39.8982,84597.0
2018-01-22 13:40:00,49.69,49.71,49.68,49.7,102498.0,39.8982,39.9143,39.8902,39.9062,102498.0
2018-01-22 13:45:00,49.71,49.72,49.69,49.71,153236.0,39.9143,39.9223,39.8982,39.9143,153236.0
2018-01-22 13:50:00,49.72,49.72,49.7,49.7,74655.0,39.9223,39.9223,39.9062,39.9062,74655.0
2018-01-22 13:55:00,49.7,49.71,49.69,49.71,117431.0,39.9062,39.9143,39.8982,39.9143,117431.0
2018-01-22 14:00:00,49.71,49.72,49.69,49.7,114366.0,39.9143,39.9223,39.8982,39.9062,114366.0
2018-01-22 14:05:00,49.7,49.72,49.69,49.7,109328.0,39.9062,39.9223,39.8982,39.9062,109328.0
2018-01-22 14:10:00,49.7,49.72,49.7,49.7,50984.0,39.9062,39.9223,39.9062,39.9062,50984.0
2018-01-22 14:15:00,49.71,49.72,49.7,49.7,73658.0,39.9143,39.9223,39.9062,39.9062,73658.0
2018-01-22 14:20:00,49.71,49.71,49.67,49.68,198598.0,39.9143,39.9143,39.8822,39.8902,198598.0
2018-01-22 14:25:00,49.68,49.7,49.67,49.7,112375.0,39.8902,39.9062,39.8822,39.9062,112375.0
2018-01-22 14:30:00,49.7,49.72,49.69,49.72,48824.0,39.9062,39.9223,39.8982,39.9223,48824.0
2018-01-22 14:35:00,49.72,49.73,49.71,49.72,82014.0,39.9223,39.9303,39.9143,39.9223,82014.0
2018-01-22 14:40:00,49.73,49.73,49.72,49.73,79498.0,39.9303,39.9303,39.9223,39.9303,79498.0
2018-01-22 14:45:00,49.73,49.75,49.72,49.75,42430.0,39.9303,39.9464,39.9223,39.9464,42430.0
2018-01-22 14:50:00,49.74,49.75,49.74,49.74,71164.0,39.9384,39.9464,39.9384,39.9384,71164.0
2018-01-22 14:55:00,49.75,49.76,49.73,49.73,80803.0,39.9464,39.9544,39.9303,39.9303,80803.0
2018-01-22 15:00:00,49.74,49.76,49.73,49.75,71696.0,39.9384,39.9544,39.9303,39.9464,71696.0
2018-01-22 15:05:00,49.76,49.76,49.75,49.76,32200.0,39.9544,39.9544,39.9464,39.9544,32200.0
2018-01-22 15:10:00,49.76,49.77,49.75,49.76,98499.0,39.9544,39.9624,39.9464,39.9544,98499.0
2018-01-22 15:15:00,49.76,49.77,49.75,49.75,111067.0,39.9544,39.9624,39.9464,39.9464,111067.0
2018-01-22 15:20:00,49.76,49.78,49.75,49.78,41907.0,39.9544,39.9705,39.9464,39.9705,41907.0
2018-01-22 15:25:00,49.78,49.79,49.77,49.78,121100.0,39.9705,39.9785,39.9624,39.9705,121100.0
2018-01-22 15:30:00,49.78,49.79,49.77,49.78,84263.0,39.9705,39.9785,39.9624,39.9705,84263.0
2018-01-22 15:35:00,49.78,49.79,49.77,49.78,93477.0,39.9705,39.9785,39.9624,39.9705,93477.0
2018-01-22 15:40:00,49.79,49.81,49.78,49.8,120463.0,39.9785,39.9946,39.9705,39.9865,120463.0
2018-01-22 15:45:00,49.8,49.84,49.8,49.84,99487.0,39.9865,40.0187,39.9865,40.0187,99487.0
2018-01-22 15:50:00,49.84,49.86,49.83,49.85,308087.0,40.0187,40.0347,40.0106,40.0267,308087.0
2018-01-22 15:55:00,49.84,49.87,49.83,49.86,1499962.0,40.0187,40.0427,40.0106,40.0347,1499962.0
2018-01-23 09:30:00,49.86,49.88,49.78,49.79,419700.0,40.0347,40.0508,39.9705,39.9785,419700.0
2018-01-23 09:35:00,49.79,49.79,49.76,49.77,156786.0,39.9785,39.9785,39.9544,39.9624,156786.0
2018-01-23 09:40:00,49.77,49.78,49.75,49.76,158639.0,39.9624,39.9705,39.9464,39.9544,158639.0
2018-01-23 09:45:00,49.77,49.83,49.76,49.82,205157.0,39.9624,40.0106,39.9544,40.0026,205157.0
2018-01-23 09:50:00,49.82,49.82,49.79,49.8,205470.0,40.0026,40.0026,39.9785,39.9865,205470.0
2018-01-23 09:55:00,49.8,49.81,49.75,49.77,212201.0,39.9865,39.9946,39.9464,39.9624,212201.0
2018-01-23 10:00:00,49.77,49.79,49.75,49.79,87733.0,39.9624,39.9785,39.9464,39.9785,87733.0
2018-01-23 10:05:00,49.79,49.83,49.78,49.82,100654.0,39.9785,40.0106,39.9705,40.0026,100654.0
2018-01-23 10:10:00,49.83,49.87,49.82,49.84,134905.0,40.0106,40.0427,40.0026,40.0187,134905.0
2018-01-23 10:15:00,49.84,49.86,49.83,49.86,96700.0,40.0187,40.0347,40.0106,40.0347,96700.0
2018-01-23 10:20:00,49.86,49.87,49.83,49.87,155919.0,40.0347,40.0427,40.0106,40.0427,155919.0
2018-01-23 10:25:00,49.86,49.9,49.86,49.88,81646.0,40.0347,40.0668,40.0347,40.0508,81646.0
2018-01-23 10:30:00,49.89,49.91,49.86,49.9,155013.0,40.0588,40.0749,40.0347,40.0668,155013.0
2018-01-23 10:35:00,49.9,49.94,49.89,49.93,85085.0,40.0668,40.0989,40.0588,40.0909,85085.0
2018-01-23 10:40:00,49.93,49.96,49.92,49.95,160533.0,40.0909,40.115,40.0829,40.107,160533.0
2018-01-23 10:45:00,49.96,49.96,49.94,49.94,59882.0,40.115,40.115,40.0989,40.0989,59882.0
2018-01-23 10:50:00,49.95,49.97,49.94,49.96,52384.0,40.107,40.123,40.0989,40.115,52384.0
2018-01-23 10:55:00,49.96,50.02,49.95,50.0,149736.0,40.115,40.1632,40.107,40.1471,149736.0
2018-01-23 11:00:00,50.01,50.01,49.94,49.95,138158.0,40.1552,40.1552,40.0989,40.107,138158.0
2018-01-23 11:05:00,49.95,49.97,49.93,49.96,283609.0,40.107,40.123,40.0909,40.115,283609.0
2018-01-23 11:10:00,49.96,49.98,49.94,49.97,73551.0,40.115,40.1311,40.0989,40.123,73551.0
2018-01-23 11:15:00,49.97,49.98,49.95,49.97,98387.0,40.123,40.1311,40.107,40.123,98387.0
2018-01-23 11:20:00,49.96,50.0,49.96,49.98,70198.0,40.115,40.1471,40.115,40.1311,70198.0
2018-01-23 11:25:00,49.99,50.0,49.97,49.99,122389.0,40.1391,40.1471,40.123,40.1391,122389.0
2018-01-23 11:30:00,49.99,50.01,49.97,50.01,148171.0,40.1391,40.1552,40.123,40.1552,148171.0
2018-01-23 11:35:00,50.0,50.01,49.98,49.99,55433.0,40.1471,40.1552,40.1311,40.1391,55433.0
2018-01-23 11:40:00,49.99,50.0,49.97,50.0,176065.0,40.1391,40.1471,40.123,40.1471,176065.0
2018-01-23 11:45:00,50.0,50.03,49.99,50.0,274686.0,40.1471,40.1712,40.1391,40.1471,274686.0
2018-01-23 11:50:00,49.99,50.0,49.96,49.98,50705.0,40.1391,40.1471,40.115,40.1311,50705.0
2018-01-23 11:55:00,49.98,49.99,49.95,49.97,126701.0,40.1311,40.1391,40.107,40.123,126701.0
2018-01-23 12:00:00,49.97,49.99,49.95,49.95,62154.0,40.123,40.1391,40.107,40.107,62154.0
2018-01-23 12:05:00,49.95,49.96,49.92,49.93,69122.0,40.107,40.115,40.0829,40.0909,69122.0
2018-01-23 12:10:00,49.92,49.93,49.9,49.91,53500.0,40.0829,40.0909,40.0668,40.0749,53500.0
2018-01-23 12:15:00,49.92,49.92,49.91,49.91,27290.0,40.0829,40.0829,40.0749,40.0749,27290.0
2018-01-23 12:20:00,49.91,49.92,49.9,49.91,73327.0,40.0749,40.0829,40.0668,40.0749,73327.0
2018-01-23 12:25:00,49.91,49.91,49.89,49.89,91742.0,40.0749,40.0749,40.0588,40.0588,91742.0
2018-01-23 12:30:00,49.9,49.92,49.9,49.91,15188.0,40.0668,40.0829,40.0668,40.0749,15188.0
2018-01-23 12:35:00,49.91,49.92,49.9,49.91,79152.0,40.0749,40.0829,40.0668,40.0749,79152.0
2018-01-23 12:40:00,49.91,49.91,49.87,49.89,84572.0,40.0749,40.0749,40.0427,40.0588,84572.0
2018-01-23 12:45:00,49.89,49.9,49.87,49.88,67206.0,40.0588,40.0668,40.0427,40.0508,67206.0
2018-01-23 12:50:00,49.89,49.9,49.87,49.89,80936.0,40.0588,40.0668,40.0427,40.0588,80936.0
2018-01-23 12:55:00,49.9,49.91,49.89,49.9,34878.0,40.0668,40.0749,40.0588,40.0668,34878.0
2018-01-23 13:00:00,49.9,49.91,49.89,49.91,35641.0,40.0668,40.0749,40.0588,40.0749,35641.0
2018-01-23 13:05:00,49.91,49.93,49.9,49.91,42067.0,40.0749,40.0909,40.0668,40.0749,42067.0
2018-01-23 13:10:00,49.91,49.92,49.89,49.89,36447.0,40.0749,40.0829,40.0588,40.0588,36447.0
2018-01-23 13:15:00,49.89,49.9,49.87,49.88,101444.0,40.0588,40.0668,40.0427,40.0508,101444.0
2018-01-23 13:20:00,49.88,49.9,49.87,49.89,47787.0,40.0508,40.0668,40.0427,40.0588,47787.0
2018-01-23 13:25:00,49.89,49.92,49.88,49.91,36113.0,40.0588,40.0829,40.0508,40.0749,36113.0
2018-01-23 13:30:00,49.9,49.94,49.9,49.93,125322.0,40.0668,40.0989,40.0668,40.0909,125322.0
2018-01-23 13:35:00,49.93,49.94,49.91,49.94,47281.0,40.0909,40.0989,40.0749,40.0989,47281.0
2018-01-23 13:40:00,49.94,49.95,49.92,49.92,54038.0,40.0989,40.107,40.0829,40.0829,54038.0
2018-01-23 13:45:00,49.92,49.99,49.91,49.98,95952.0,40.0829,40.1391,40.0749,40.1311,95952.0
2018-01-23 13:50:00,49.98,50.0,49.97,49.98,59126.0,40.1311,40.1471,40.123,40.1311,59126.0
2018-01-23 13:55:00,49.97,49.99,49.96,49.97,123901.0,40.123,40.1391,40.115,40.123,123901.0
2018-01-23 14:00:00,49.96,49.97,49.95,49.97,141786.0,40.115,40.123,40.107,40.123,141786.0
2018-01-23 14:05:00,49.97,49.97,49.95,49.97,67486.0,40.123,40.123,40.107,40.123,67486.0
2018-01-23 14:10:00,49.97,49.97,49.93,49.94,44677.0,40.123,40.123,40.0909,40.0989,44677.0
2018-01-23 14:15:00,49.95,49.95,49.89,49.9,155950.0,40.107,40.107,40.0588,40.0668,155950.0
2018-01-23 14:20:00,49.89,49.91,49.88,49.9,103186.0,40.0588,40.0749,40.0508,40.0668,103186.0
2018-01-23 14:25:00,49.9,49.96,49.88,49.92,154471.0,40.0668,40.115,40.0508,40.0829,154471.0
2018-01-23 14:30:00,49.91,49.93,49.9,49.92,81672.0,40.0749,40.0909,40.0668,40.0829,81672.0
2018-01-23 14:35:00,49.92,49.95,49.91,49.94,111802.0,40.0829,40.107,40.0749,40.0989,111802.0
2018-01-23 14:40:00,49.94,49.96,49.93,49.96,89585.0,40.0989,40.115,40.0909,40.115,89585.0
2018-01-23 14:45:00,49.95,49.98,49.95,49.98,59563.0,40.107,40.1311,40.107,40.1311,59563.0
2018-01-23 14:50:00,49.97,49.99,49.96,49.98,105693.0,40.123,40.1391,40.115,40.1311,105693.0
2018-01-23 14:55:00,49.98,49.99,49.96,49.98,104306.0,40.1311,40.1391,40.115,40.1311,104306.0
2018-01-23 15:00:00,49.99,49.99,49.96,49.98,98900.0,40.1391,40.1391,40.115,40.1311,98900.0
2018-01-23 15:05:00,49.98,49.98,49.95,49.96,91166.0,40.1311,40.1311,40.107,40.115,91166.0
2018-01-23 15:10:00,49.95,49.98,49.93,49.94,68451.0,40.107,40.1311,40.0909,40.0989,68451.0
2018-01-23 15:15:00,49.94,49.98,49.93,49.96,140401.0,40.0989,40.1311,40.0909,40.115,140401.0
2018-01-23 15:20:00,49.96,50.0,49.95,50.0,92943.0,40.115,40.1471,40.107,40.1471,92943.0
2018-01-23 15:25:00,50.0,50.01,49.98,50.0,149683.0,40.1471,40.1552,40.1311,40.1471,149683.0
2018-01-23 15:30:00,50.01,50.02,49.99,50.01,109072.0,40.1552,40.1632,40.1391,40.1552,109072.0
2018-01-23 15:35:00,50.02,50.03,50.0,50.03,158842.0,40.1632,40.1712,40.1471,40.1712,158842.0
2018-01-23 15:40:00,50.03,50.04,50.01,50.03,114513.0,40.1712,40.1792,40.1552,40.1712,114513.0
2018-01-23 15:45:00,50.03,50.05,50.03,50.05,92927.0,40.1712,40.1873,40.1712,40.1873,92927.0
2018-01-23 15:50:00,50.05,50.05,50.02,50.05,203724.0,40.1873,40.1873,40.1632,40.1873,203724.0
2018-01-23 15:55:00,50.05,50.06,50.02,50.05,431975.0,40.1873,40.1953,40.1632,40.1873,431975.0
2018-01-24 09:30:00,50.34,50.4,50.34,50.39,857021.0,40.4201,40.4683,40.4201,40.4603,857021.0
2018-01-24 09:35:00,50.39,50.41,50.35,50.37,585508.0,40.4603,40.4763,40.4282,40.4442,585508.0
2018-01-24 09:40:00,50.36,50.4,50.36,50.39,280081.0,40.4362,40.4683,40.4362,40.4603,280081.0
2018-01-24 09:45:00,50.39,50.42,50.36,50.38,160707.0,40.4603,40.4844,40.4362,40.4522,160707.0
2018-01-24 09:50:00,50.38,50.4,50.37,50.38,212709.0,40.4522,40.4683,40.4442,40.4522,212709.0
2018-01-24 09:55:00,50.38,50.45,50.38,50.44,197795.0,40.4522,40.5084,40.4522,40.5004,197795.0
2018-01-24 10:00:00,50.44,50.48,50.43,50.48,248973.0,40.5004,40.5325,40.4924,40.5325,248973.0
2018-01-24 10:05:00,50.48,50.48,50.45,50.48,89012.0,40.5325,40.5325,40.5084,40.5325,89012.0
2018-01-24 10:10:00,50.47,50.54,50.46,50.54,116563.0,40.5245,40.5807,40.5165,40.5807,116563.0
2018-01-24 10:15:00,50.53,50.54,50.48,50.5,126491.0,40.5727,40.5807,40.5325,40.5486,126491.0
2018-01-24 10:20:00,50.5,50.51,50.47,50.48,125528.0,40.5486,40.5566,40.5245,40.5325,125528.0
2018-01-24 10:25:00,50.48,50.51,50.47,50.5,68935.0,40.5325,40.5566,40.5245,40.5486,68935.0
2018-01-24 10:30:00,50.5,50.54,50.49,50.53,151245.0,40.5486,40.5807,40.5406,40.5727,151245.0
2018-01-24 10:35:00,50.52,50.55,50.52,50.52,185410.0,40.5647,40.5887,40.5647,40.5647,185410.0
2018-01-24 10:40:00,50.53,50.55,50.51,50.52,191901.0,40.5727,40.5887,40.5566,40.5647,191901.0
2018-01-24 10:45:00,50.51,50.54,50.51,50.51,241662.0,40.5566,40.5807,40.5566,40.5566,241662.0
2018-01-24 10:50:00,50.51,50.52,50.49,50.52,93127.0,40.5566,40.5647,40.5406,40.5647,93127.0
2018-01-24 10:55:00,50.51,50.51,50.46,50.48,94719.0,40.5566,40.5566,40.5165,40.5325,94719.0
2018-01-24 11:00:00,50.48,50.5,50.43,50.45,136786.0,40.5325,40.5486,40.4924,40.5084,136786.0
2018-01-24 11:05:00,50.46,50.48,50.43,50.44,90992.0,40.5165,40.5325,40.4924,40.5004,90992.0
2018-01-24 11:10:00,50.43,50.44,50.31,50.32,202008.0,40.4924,40.5004,40.396,40.4041,202008.0
2018-01-24 11:15:00,50.31,50.35,50.28,50.34,165945.0,40.396,40.4282,40.3719,40.4201,165945.0
2018-01-24 11:20:00,50.35,50.4,50.34,50.37,104856.0,40.4282,40.4683,40.4201,40.4442,104856.0
2018-01-24 11:25:00,50.37,50.39,50.32,50.32,104685.0,40.4442,40.4603,40.4041,40.4041,104685.0
2018-01-24 11:30:00,50.32,50.32,50.16,50.18,409423.0,40.4041,40.4041,40.2756,40.2917,409423.0
2018-01-24 11:35:00,50.18,50.21,50.14,50.17,218457.0,40.2917,40.3157,40.2595,40.2836,218457.0
2018-01-24 11:40:00,50.17,50.25,50.16,50.25,219345.0,40.2836,40.3479,40.2756,40.3479,219345.0
2018-01-24 11:45:00,50.25,50.27,50.21,50.21,98284.0,40.3479,40.3639,40.3157,40.3157,98284.0
2018-01-24 11:50:00,50.21,50.27,50.2,50.26,77417.0,40.3157,40.3639,40.3077,40.3559,77417.0
2018-01-24 11:55:00,50.25,50.25,50.21,50.22,80036.0,40.3479,40.3479,40.3157,40.3238,80036.0
2018-01-24 12:00:00,50.22,50.22,50.16,50.2,97661.0,40.3238,40.3238,40.2756,40.3077,97661.0
2018-01-24 12:05:00,50.2,50.28,50.19,50.26,123052.0,40.3077,40.3719,40.2997,40.3559,123052.0
2018-01-24 12:10:00,50.26,50.32,50.25,50.31,65015.0,40.3559,40.4041,40.3479,40.396,65015.0
2018-01-24 12:15:00,50.31,50.33,50.28,50.33,208899.0,40.396,40.4121,40.3719,40.4121,208899.0
2018-01-24 12:20:00,50.33,50.33,50.27,50.27,224425.0,40.4121,40.4121,40.3639,40.3639,224425.0
2018-01-24 12:25:00,50.27,50.3,50.26,50.29,139497.0,40.3639,40.388,40.3559,40.38,139497.0
2018-01-24 12:30:00,50.28,50.3,50.26,50.29,112938.0,40.3719,40.388,40.3559,40.38,112938.0
2018-01-24 12:35:00,50.28,50.29,50.25,50.25,297935.0,40.3719,40.38,40.3479,40.3479,297935.0
2018-01-24 12:40:00,50.25,50.28,50.23,50.26,238816.0,40.3479,40.3719,40.3318,40.3559,238816.0
2018-01-24 12:45:00,50.26,50.27,50.22,50.25,50028.0,40.3559,40.3639,40.3238,40.3479,50028.0
2018-01-24 12:50:00,50.26,50.28,50.24,50.26,104693.0,40.3559,40.3719,40.3398,40.3559,104693.0
2018-01-24 12:55:00,50.26,50.3,50.26,50.28,106805.0,40.3559,40.388,40.3559,40.3719,106805.0
2018-01-24 13:00:00,50.28,50.3,50.27,50.27,287576.0,40.3719,40.388,40.3639,40.3639,287576.0
2018-01-24 13:05:00,50.27,50.28,50.21,50.23,164311.0,40.3639,40.3719,40.3157,40.3318,164311.0
2018-01-24 13:10:00,50.22,50.24,50.2,50.23,268901.0,40.3238,40.3398,40.3077,40.3318,268901.0
2018-01-24 13:15:00,50.23,50.24,50.18,50.21,363526.0,40.3318,40.3398,40.2917,40.3157,363526.0
2018-01-24 13:20:00,50.2,50.23,50.18,50.23,166227.0,40.3077,40.3318,40.2917,40.3318,166227.0
2018-01-24 13:25:00,50.23,50.31,50.22,50.29,368239.0,40.3318,40.396,40.3238,40.38,368239.0
2018-01-24 13:30:00,50.29,50.32,50.28,50.32,89784.0,40.38,40.4041,40.3719,40.4041,89784.0
2018-01-24 13:35:00,50.33,50.35,50.28,50.34,329242.0,40.4121,40.4282,40.3719,40.4201,329242.0
2018-01-24 13:40:00,50.34,50.39,50.33,50.39,138603.0,40.4201,40.4603,40.4121,40.4603,138603.0
2018-01-24 13:45:00,50.39,50.46,50.38,50.46,138174.0,40.4603,40.5165,40.4522,40.5165,138174.0
2018-01-24 13:50:00,50.46,50.49,50.42,50.48,196595.0,40.5165,40.5406,40.4844,40.5325,196595.0
2018-01-24 13:55:00,50.48,50.5,50.42,50.44,126919.0,40.5325,40.5486,40.4844,40.5004,126919.0
2018-01-24 14:00:00,50.44,50.45,50.4,50.41,198918.0,40.5004,40.5084,40.4683,40.4763,198918.0
2018-01-24 14:05:00,50.41,50.43,50.39,50.4,256258.0,40.4763,40.4924,40.4603,40.4683,256258.0
2018-01-24 14:10:00,50.41,50.43,50.39,50.41,161514.0,40.4763,40.4924,40.4603,40.4763,161514.0
2018-01-24 14:15:00,50.41,50.5,50.41,50.5,281971.0,40.4763,40.5486,40.4763,40.5486,281971.0
2018-01-24 14:20:00,50.49,50.51,50.43,50.46,156870.0,40.5406,40.5566,40.4924,40.5165,156870.0
2018-01-24 14:25:00,50.46,50.51,50.45,50.51,180815.0,40.5165,40.5566,40.5084,40.5566,180815.0
2018-01-24 14:30:00,50.5,50.51,50.47,50.49,166652.0,40.5486,40.5566,40.5245,40.5406,166652.0
2018-01-24 14:35:00,50.49,50.5,50.45,50.48,126796.0,40.5406,40.5486,40.5084,40.5325,126796.0
2018-01-24 14:40:00,50.48,50.51,50.47,50.51,358863.0,40.5325,40.5566,40.5245,40.5566,358863.0
2018-01-24 14:45:00,50.51,50.58,50.51,50.56,263106.0,40.5566,40.6128,40.5566,40.5968,263106.0
2018-01-24 14:50:00,50.57,50.57,50.49,50.51,230556.0,40.6048,40.6048,40.5406,40.5566,230556.0
2018-01-24 14:55:00,50.51,50.54,50.5,50.54,65787.0,40.5566,40.5807,40.5486,40.5807,65787.0
2018-01-24 15:00:00,50.54,50.54,50.48,50.49,124498.0,40.5807,40.5807,40.5325,40.5406,124498.0
2018-01-24 15:05:00,50.49,50.53,50.49,50.52,117489.0,40.5406,40.5727,40.5406,40.5647,117489.0
2018-01-24 15:10:00,50.52,50.54,50.48,50.52,131039.0,40.5647,40.5807,40.5325,40.5647,131039.0
2018-01-24 15:15:00,50.51,50.53,50.49,50.52,245128.0,40.5566,40.5727,40.5406,40.5647,245128.0
2018-01-24 15:20:00,50.51,50.54,50.5,50.54,174564.0,40.5566,40.5807,40.5486,40.5807,174564.0
2018-01-24 15:25:00,50.54,50.55,50.48,50.52,202089.0,40.5807,40.5887,40.5325,40.5647,202089.0
2018-01-24 15:30:00,50.52,50.53,50.5,50.51,121758.0,40.5647,40.5727,40.5486,40.5566,121758.0
2018-01-24 15:35:00,50.52,50.54,50.5,50.52,127230.0,40.5647,40.5807,40.5486,40.5647,127230.0
2018-01-24 15:40:00,50.51,50.51,50.48,50.48,139308.0,40.5566,40.5566,40.5325,40.5325,139308.0
2018-01-24 15:45:00,50.48,50.53,50.48,50.49,273194.0,40.5325,40.5727,40.5325,40.5406,273194.0
2018-01-24 15:50:00,50.49,50.5,50.47,50.48,171761.0,40.5406,40.5486,40.5245,40.5325,171761.0
2018-01-24 15:55:00,50.48,50.5,50.46,50.48,368626.0,40.5325,40.5486,40.5165,40.5325,368626.0
2018-01-25 09:30:00,50.43,50.47,50.39,50.45,439255.0,40.4924,40.5245,40.4603,40.5084,439255.0
2018-01-25 09:35:00,50.45,50.46,50.34,50.36,320937.0,40.5084,40.5165,40.4201,40.4362,320937.0
2018-01-25 09:40:00,50.36,50.39,50.34,50.38,401405.0,40.4362,40.4603,40.4201,40.4522,401405.0
2018-01-25 09:45:00,50.37,50.38,50.34,50.38,216286.0,40.4442,40.4522,40.4201,40.4522,216286.0
2018-01-25 09:50:00,50.38,50.38,50.28,50.29,168116.0,40.4522,40.4522,40.3719,40.38,168116.0
2018-01-25 09:55:00,50.29,50.29,50.18,50.23,323936.0,40.38,40.38,40.2917,40.3318,323936.0
2018-01-25 10:00:00,50.22,50.27,50.19,50.25,402061.0,40.3238,40.3639,40.2997,40.3479,402061.0
2018-01-25 10:05:00,50.26,50.29,50.23,50.24,309542.0,40.3559,40.38,40.3318,40.3398,309542.0
2018-01-25 10:10:00,50.24,50.3,50.23,50.29,290309.0,40.3398,40.388,40.3318,40.38,290309.0
2018-01-25 10:15:00,50.29,50.34,50.29,50.33,328272.0,40.38,40.4201,40.38,40.4121,328272.0
2018-01-25 10:20:00,50.33,50.37,50.32,50.35,308273.0,40.4121,40.4442,40.4041,40.4282,308273.0
2018-01-25 10:25:00,50.35,50.36,50.3,50.33,165593.0,40.4282,40.4362,40.388,40.4121,165593.0
2018-01-25 10:30:00,50.33,50.41,50.32,50.4,169518.0,40.4121,40.4763,40.4041,40.4683,169518.0
2018-01-25 10:35:00,50.41,50.42,50.38,50.39,122851.0,40.4763,40.4844,40.4522,40.4603,122851.0
2018-01-25 10:40:00,50.38,50.4,50.36,50.38,114400.0,40.4522,40.4683,40.4362,40.4522,114400.0
2018-01-25 10:45:00,50.38,50.4,50.34,50.39,82902.0,40.4522,40.4683,40.4201,40.4603,82902.0
2018-01-25 10:50:00,50.39,50.44,50.38,50.41,103584.0,40.4603,40.5004,40.4522,40.4763,103584.0
2018-01-25 10:55:00,50.41,50.44,50.4,50.43,102450.0,40.4763,40.5004,40.4683,40.4924,102450.0
2018-01-25 11:00:00,50.43,50.45,50.41,50.43,169177.0,40.4924,40.5084,40.4763,40.4924,169177.0
2018-01-25 11:05:00,50.43,50.45,50.41,50.43,120770.0,40.4924,40.5084,40.4763,40.4924,120770.0
2018-01-25 11:10:00,50.43,50.49,50.42,50.46,194308.0,40.4924,40.5406,40.4844,40.5165,194308.0
2018-01-25 11:15:00,50.46,50.51,50.45,50.49,83919.0,40.5165,40.5566,40.5084,40.5406,83919.0
2018-01-25 11:20:00,50.5,50.52,50.49,50.51,111956.0,40.5486,40.5647,40.5406,40.5566,111956.0
2018-01-25 11:25:00,50.51,50.55,50.5,50.55,168326.0,40.5566,40.5887,40.5486,40.5887,168326.0
2018-01-25 11:30:00,50.54,50.58,50.54,50.57,101621.0,40.5807,40.6128,40.5807,40.6048,101621.0
2018-01-25 11:35:00,50.57,50.63,50.56,50.61,120675.0,40.6048,40.653,40.5968,40.6369,120675.0
2018-01-25 11:40:00,50.61,50.62,50.57,50.61,226965.0,40.6369,40.6449,40.6048,40.6369,226965.0
2018-01-25 11:45:00,50.61,50.61,50.56,50.58,166559.0,40.6369,40.6369,40.5968,40.6128,166559.0
2018-01-25 11:50:00,50.58,50.59,50.56,50.59,142987.0,40.6128,40.6209,40.5968,40.6209,142987.0
2018-01-25 11:55:00,50.59,50.63,50.58,50.62,110772.0,40.6209,40.653,40.6128,40.6449,110772.0
2018-01-25 12:00:00,50.62,50.66,50.61,50.65,87048.0,40.6449,40.6771,40.6369,40.669,87048.0
2018-01-25 12:05:00,50.66,50.67,50.64,50.66,67064.0,40.6771,40.6851,40.661,40.6771,67064.0
2018-01-25 12:10:00,50.66,50.68,50.65,50.66,105686.0,40.6771,40.6931,40.669,40.6771,105686.0
2018-01-25 12:15:00,50.66,50.67,50.63,50.66,42775.0,40.6771,40.6851,40.653,40.6771,42775.0
2018-01-25 12:20:00,50.66,50.67,50.6,50.63,59154.0,40.6771,40.6851,40.6289,40.653,59154.0
2018-01-25 12:25:00,50.62,50.66,50.62,50.64,91243.0,40.6449,40.6771,40.6449,40.661,91243.0
2018-01-25 12:30:00,50.65,50.68,50.64,50.67,74082.0,40.669,40.6931,40.661,40.6851,74082.0
2018-01-25 12:35:00,50.68,50.69,50.67,50.67,149167.0,40.6931,40.7012,40.6851,40.6851,149167.0
2018-01-25 12:40:00,50.68,50.7,50.66,50.67,133188.0,40.6931,40.7092,40.6771,40.6851,133188.0
2018-01-25 12:45:00,50.67,50.71,50.67,50.7,85622.0,40.6851,40.7172,40.6851,40.7092,85622.0
2018-01-25 12:50:00,50.71,50.71,50.66,50.66,61595.0,40.7172,40.7172,40.6771,40.6771,61595.0
2018-01-25 12:55:00,50.67,50.69,50.66,50.67,999639.0,40.6851,40.7012,40.6771,40.6851,999639.0
2018-01-25 13:00:00,50.67,50.68,50.64,50.65,193023.0,40.6851,40.6931,40.661,40.669,193023.0
2018-01-25 13:05:00,50.66,50.69,50.65,50.69,143480.0,40.6771,40.7012,40.669,40.7012,143480.0
2018-01-25 13:10:00,50.7,50.74,50.69,50.73,60642.0,40.7092,40.7413,40.7012,40.7333,60642.0
2018-01-25 13:15:00,50.73,50.74,50.71,50.73,68272.0,40.7333,40.7413,40.7172,40.7333,68272.0
2018-01-25 13:20:00,50.74,50.75,50.72,50.74,137443.0,40.7413,40.7493,40.7252,40.7413,137443.0
2018-01-25 13:25:00,50.75,50.75,50.7,50.71,95247.0,40.7493,40.7493,40.7092,40.7172,95247.0
2018-01-25 13:30:00,50.71,50.71,50.67,50.67,141123.0,40.7172,40.7172,40.6851,40.6851,141123.0
2018-01-25 13:35:00,50.67,50.68,50.65,50.67,76470.0,40.6851,40.6931,40.669,40.6851,76470.0
2018-01-25 13:40:00,50.67,50.69,50.66,50.66,64449.0,40.6851,40.7012,40.6771,40.6771,64449.0
2018-01-25 13:45:00,50.67,50.68,50.66,50.67,108784.0,40.6851,40.6931,40.6771,40.6851,108784.0
2018-01-25 13:50:00,50.67,50.7,50.66,50.69,63872.0,40.6851,40.7092,40.6771,40.7012,63872.0
2018-01-25 13:55:00,50.69,50.7,50.66,50.66,176505.0,40.7012,40.7092,40.6771,40.6771,176505.0
2018-01-25 14:00:00,50.67,50.68,50.57,50.58,243825.0,40.6851,40.6931,40.6048,40.6128,243825.0
2018-01-25 14:05:00,50.58,50.58,50.52,50.54,555934.0,40.6128,40.6128,40.5647,40.5807,555934.0
2018-01-25 14:10:00,50.54,50.55,50.47,50.53,280612.0,40.5807,40.5887,40.5245,40.5727,280612.0
2018-01-25 14:15:00,50.53,50.56,50.49,50.56,95941.0,40.5727,40.5968,40.5406,40.5968,95941.0
2018-01-25 14:20:00,50.55,50.56,50.46,50.47,93462.0,40.5887,40.5968,40.5165,40.5245,93462.0
2018-01-25 14:25:00,50.47,50.52,50.46,50.48,290968.0,40.5245,40.5647,40.5165,40.5325,290968.0
2018-01-25 14:30:00,50.48,50.5,50.44,50.45,127697.0,40.5325,40.5486,40.5004,40.5084,127697.0
2018-01-25 14:35:00,50.44,50.45,50.36,50.38,154320.0,40.5004,40.5084,40.4362,40.4522,154320.0
2018-01-25 14:40:00,50.38,50.4,50.35,50.37,190468.0,40.4522,40.4683,40.4282,40.4442,190468.0
2018-01-25 14:45:00,50.37,50.37,50.3,50.37,135746.0,40.4442,40.4442,40.388,40.4442,135746.0
2018-01-25 14:50:00,50.37,50.39,50.31,50.38,187960.0,40.4442,40.4603,40.396,40.4522,187960.0
2018-01-25 14:55:00,50.39,50.42,50.36,50.37,278388.0,40.4603,40.4844,40.4362,40.4442,278388.0
2018-01-25 15:00:00,50.37,50.39,50.34,50.37,223569.0,40.4442,40.4603,40.4201,40.4442,223569.0
2018-01-25 15:05:00,50.37,50.41,50.36,50.38,179136.0,40.4442,40.4763,40.4362,40.4522,179136.0
2018-01-25 15:10:00,50.38,50.38,50.32,50.34,174590.0,40.4522,40.4522,40.4041,40.4201,174590.0
2018-01-25 15:15:00,50.34,50.42,50.34,50.39,158893.0,40.4201,40.4844,40.4201,40.4603,158893.0
2018-01-25 15:20:00,50.39,50.44,50.38,50.44,116963.0,40.4603,40.5004,40.4522,40.5004,116963.0
2018-01-25 15:25:00,50.43,50.44,50.4,50.41,115909.0,40.4924,40.5004,40.4683,40.4763,115909.0
2018-01-25 15:30:00,50.4,50.41,50.36,50.39,215093.0,40.4683,40.4763,40.4362,40.4603,215093.0
2018-01-25 15:35:00,50.39,50.39,50.35,50.37,160925.0,40.4603,40.4603,40.4282,40.4442,160925.0
2018-01-25 15:40:00,50.37,50.39,50.35,50.38,142213.0,40.4442,40.4603,40.4282,40.4522,142213.0
2018-01-25 15:45:00,50.38,50.39,50.36,50.36,151823.0,40.4522,40.4603,40.4362,40.4362,151823.0
2018-01-25 15:50:00,50.36,50.39,50.35,50.36,198491.0,40.4362,40.4603,40.4282,40.4362,198491.0
2018-01-25 15:55:00,50.35,50.37,50.29,50.3,1319798.0,40.4282,40.4442,40.38,40.388,1319798.0
2018-01-26 09:30:00,50.69,50.71,50.53,50.57,539475.0,40.7012,40.7172,40.5727,40.6048,539475.0
2018-01-26 09:35:00,50.58,50.63,50.58,50.61,209213.0,40.6128,40.653,40.6128,40.6369,209213.0
2018-01-26 09:40:00,50.61,50.63,50.59,50.6,175563.0,40.6369,40.653,40.6209,40.6289,175563.0
2018-01-26 09:45:00,50.6,50.63,50.57,50.62,208485.0,40.6289,40.653,40.6048,40.6449,208485.0
2018-01-26 09:50:00,50.62,50.67,50.61,50.66,141164.0,40.6449,40.6851,40.6369,40.6771,141164.0
2018-01-26 09:55:00,50.65,50.72,50.65,50.7,227349.0,40.669,40.7252,40.669,40.7092,227349.0
2018-01-26 10:00:00,50.71,50.74,50.69,50.71,159947.0,40.7172,40.7413,40.7012,40.7172,159947.0
2018-01-26 10:05:00,50.71,50.74,50.7,50.73,141528.0,40.7172,40.7413,40.7092,40.7333,141528.0
2018-01-26 10:10:00,50.73,50.74,50.7,50.7,100401.0,40.7333,40.7413,40.7092,40.7092,100401.0
2018-01-26 10:15:00,50.71,50.71,50.66,50.68,244439.0,40.7172,40.7172,40.6771,40.6931,244439.0
2018-01-26 10:20:00,50.68,50.69,50.63,50.65,127470.0,40.6931,40.7012,40.653,40.669,127470.0
2018-01-26 10:25:00,50.65,50.68,50.64,50.65,155166.0,40.669,40.6931,40.661,40.669,155166.0
2018-01-26 10:30:00,50.66,50.68,50.65,50.68,142123.0,40.6771,40.6931,40.669,40.6931,142123.0
2018-01-26 10:35:00,50.68,50.77,50.67,50.76,138546.0,40.6931,40.7654,40.6851,40.7574,138546.0
2018-01-26 10:40:00,50.76,50.78,50.74,50.76,98144.0,40.7574,40.7734,40.7413,40.7574,98144.0
2018-01-26 10:45:00,50.76,50.77,50.73,50.76,146400.0,40.7574,40.7654,40.7333,40.7574,146400.0
2018-01-26 10:50:00,50.76,50.78,50.75,50.76,92406.0,40.7574,40.7734,40.7493,40.7574,92406.0
2018-01-26 10:55:00,50.75,50.77,50.71,50.72,163252.0,40.7493,40.7654,40.7172,40.7252,163252.0
2018-01-26 11:00:00,50.71,50.74,50.71,50.71,118291.0,40.7172,40.7413,40.7172,40.7172,118291.0
2018-01-26 11:05:00,50.72,50.76,50.71,50.76,115465.0,40.7252,40.7574,40.7172,40.7574,115465.0
2018-01-26 11:10:00,50.76,50.78,50.74,50.76,112066.0,40.7574,40.7734,40.7413,40.7574,112066.0
2018-01-26 11:15:00,50.77,50.78,50.74,50.77,126382.0,40.7654,40.7734,40.7413,40.7654,126382.0
2018-01-26 11:20:00,50.76,50.8,50.75,50.79,166794.0,40.7574,40.7895,40.7493,40.7814,166794.0
2018-01-26 11:25:00,50.79,50.81,50.77,50.8,75272.0,40.7814,40.7975,40.7654,40.7895,75272.0
2018-01-26 11:30:00,50.8,50.85,50.79,50.84,70366.0,40.7895,40.8296,40.7814,40.8216,70366.0
2018-01-26 11:35:00,50.84,50.84,50.8,50.81,593229.0,40.8216,40.8216,40.7895,40.7975,593229.0
2018-01-26 11:40:00,50.81,50.81,50.79,50.8,59707.0,40.7975,40.7975,40.7814,40.7895,59707.0
2018-01-26 11:45:00,50.8,50.82,50.79,50.8,66049.0,40.7895,40.8055,40.7814,40.7895,66049.0
2018-01-26 11:50:00,50.81,50.81,50.77,50.78,103620.0,40.7975,40.7975,40.7654,40.7734,103620.0
2018-01-26 11:55:00,50.78,50.8,50.75,50.78,98077.0,40.7734,40.7895,40.7493,40.7734,98077.0
2018-01-26 12:00:00,50.78,50.8,50.77,50.8,51656.0,40.7734,40.7895,40.7654,40.7895,51656.0
2018-01-26 12:05:00,50.81,50.81,50.77,50.79,53587.0,40.7975,40.7975,40.7654,40.7814,53587.0
2018-01-26 12:10:00,50.78,50.79,50.76,50.77,220910.0,40.7734,40.7814,40.7574,40.7654,220910.0
2018-01-26 12:15:00,50.77,50.8,50.76,50.79,55360.0,40.7654,40.7895,40.7574,40.7814,55360.0
2018-01-26 12:20:00,50.79,50.81,50.78,50.8,44107.0,40.7814,40.7975,40.7734,40.7895,44107.0
2018-01-26 12:25:00,50.8,50.8,50.78,50.8,59982.0,40.7895,40.7895,40.7734,40.7895,59982.0
2018-01-26 12:30:00,50.79,50.81,50.78,50.8,47892.0,40.7814,40.7975,40.7734,40.7895,47892.0
2018-01-26 12:35:00,50.8,50.82,50.8,50.8,42331.0,40.7895,40.8055,40.7895,40.7895,42331.0
2018-01-26 12:40:00,50.8,50.82,50.79,50.81,102713.0,40.7895,40.8055,40.7814,40.7975,102713.0
2018-01-26 12:45:00,50.81,50.83,50.81,50.83,73725.0,40.7975,40.8136,40.7975,40.8136,73725.0
2018-01-26 12:50:00,50.83,50.85,50.82,50.84,49033.0,40.8136,40.8296,40.8055,40.8216,49033.0
2018-01-26 12:55:00,50.84,50.85,50.81,50.82,45112.0,40.8216,40.8296,40.7975,40.8055,45112.0
2018-01-26 13:00:00,50.82,50.84,50.81,50.84,62659.0,40.8055,40.8216,40.7975,40.8216,62659.0
2018-01-26 13:05:00,50.84,50.84,50.81,50.82,134755.0,40.8216,40.8216,40.7975,40.8055,134755.0
2018-01-26 13:10:00,50.82,50.84,50.81,50.83,76764.0,40.8055,40.8216,40.7975,40.8136,76764.0
2018-01-26 13:15:00,50.84,50.85,50.83,50.84,97666.0,40.8216,40.8296,40.8136,40.8216,97666.0
2018-01-26 13:20:00,50.84,50.86,50.82,50.83,189090.0,40.8216,40.8377,40.8055,40.8136,189090.0
2018-01-26 13:25:00,50.83,50.87,50.82,50.84,136496.0,40.8136,40.8457,40.8055,40.8216,136496.0
2018-01-26 13:30:00,50.84,50.85,50.83,50.84,106591.0,40.8216,40.8296,40.8136,40.8216,106591.0
2018-01-26 13:35:00,50.85,50.85,50.82,50.84,70437.0,40.8296,40.8296,40.8055,40.8216,70437.0
2018-01-26 13:40:00,50.84,50.85,50.83,50.83,98510.0,40.8216,40.8296,40.8136,40.8136,98510.0
2018-01-26 13:45:00,50.84,50.86,50.84,50.86,74868.0,40.8216,40.8377,40.8216,40.8377,74868.0
2018-01-26 13:50:00,50.86,50.88,50.86,50.87,46468.0,40.8377,40.8537,40.8377,40.8457,46468.0
2018-01-26 13:55:00,50.86,50.89,50.85,50.89,63079.0,40.8377,40.8617,40.8296,40.8617,63079.0
2018-01-26 14:00:00,50.89,50.9,50.87,50.9,220800.0,40.8617,40.8698,40.8457,40.8698,220800.0
2018-01-26 14:05:00,50.9,50.9,50.88,50.9,129930.0,40.8698,40.8698,40.8537,40.8698,129930.0
2018-01-26 14:10:00,50.89,50.92,50.89,50.91,139806.0,40.8617,40.8858,40.8617,40.8778,139806.0
2018-01-26 14:15:00,50.92,50.93,50.91,50.91,57805.0,40.8858,40.8939,40.8778,40.8778,57805.0
2018-01-26 14:20:00,50.91,50.92,50.86,50.87,167943.0,40.8778,40.8858,40.8377,40.8457,167943.0
2018-01-26 14:25:00,50.87,50.88,50.85,50.86,100168.0,40.8457,40.8537,40.8296,40.8377,100168.0
2018-01-26 14:30:00,50.87,50.87,50.83,50.86,56873.0,40.8457,40.8457,40.8136,40.8377,56873.0
2018-01-26 14:35:00,50.86,50.89,50.85,50.87,132966.0,40.8377,40.8617,40.8296,40.8457,132966.0
2018-01-26 14:40:00,50.88,50.89,50.86,50.86,54525.0,40.8537,40.8617,40.8377,40.8377,54525.0
2018-01-26 14:45:00,50.86,50.88,50.85,50.88,137698.0,40.8377,40.8537,40.8296,40.8537,137698.0
2018-01-26 14:50:00,50.88,50.88,50.85,50.87,145313.0,40.8537,40.8537,40.8296,40.8457,145313.0
2018-01-26 14:55:00,50.87,50.9,50.87,50.89,117456.0,40.8457,40.8698,40.8457,40.8617,117456.0
2018-01-26 15:00:00,50.9,50.9,50.87,50.89,111462.0,40.8698,40.8698,40.8457,40.8617,111462.0
2018-01-26 15:05:00,50.9,50.91,50.89,50.9,131134.0,40.8698,40.8778,40.8617,40.8698,131134.0
2018-01-26 15:10:00,50.9,50.92,50.89,50.91,118713.0,40.8698,40.8858,40.8617,40.8778,118713.0
2018-01-26 15:15:00,50.91,50.93,50.9,50.91,143138.0,40.8778,40.8939,40.8698,40.8778,143138.0
2018-01-26 15:20:00,50.91,50.92,50.9,50.91,92213.0,40.8778,40.8858,40.8698,40.8778,92213.0
2018-01-26 15:25:00,50.91,50.92,50.89,50.89,46496.0,40.8778,40.8858,40.8617,40.8617,46496.0
2018-01-26 15:30:00,50.9,50.9,50.89,50.9,84848.0,40.8698,40.8698,40.8617,40.8698,84848.0
2018-01-26 15:35:00,50.89,50.93,50.89,50.93,111829.0,40.8617,40.8939,40.8617,40.8939,111829.0
2018-01-26 15:40:00,50.92,50.94,50.92,50.94,99812.0,40.8858,40.9019,40.8858,40.9019,99812.0
2018-01-26 15:45:00,50.94,50.95,50.92,50.94,143291.0,40.9019,40.9099,40.8858,40.9019,143291.0
2018-01-26 15:50:00,50.94,50.97,50.94,50.96,388698.0,40.9019,40.926,40.9019,40.9179,388698.0
2018-01-26 15:55:00,50.96,50.99,50.91,50.98,453011.0,40.9179,40.942,40.8778,40.934,453011.0
2018-01-29 09:30:00,50.28,50.35,50.16,50.18,917316.0,40.3719,40.4282,40.2756,40.2917,917316.0
2018-01-29 09:35:00,50.18,50.24,50.16,50.23,521351.0,40.2917,40.3398,40.2756,40.3318,521351.0
2018-01-29 09:40:00,50.23,50.29,50.23,50.26,271123.0,40.3318,40.38,40.3318,40.3559,271123.0
2018-01-29 09:45:00,50.27,50.27,50.24,50.26,336783.0,40.3639,40.3639,40.3398,40.3559,336783.0
2018-01-29 09:50:00,50.26,50.29,50.22,50.27,144703.0,40.3559,40.38,40.3238,40.3639,144703.0
2018-01-29 09:55:00,50.27,50.3,50.26,50.28,157397.0,40.3639,40.388,40.3559,40.3719,157397.0
2018-01-29 10:00:00,50.28,50.28,50.2,50.26,261112.0,40.3719,40.3719,40.3077,40.3559,261112.0
2018-01-29 10:05:00,50.25,50.28,50.24,50.27,117420.0,40.3479,40.3719,40.3398,40.3639,117420.0
2018-01-29 10:10:00,50.27,50.32,50.27,50.3,231400.0,40.3639,40.4041,40.3639,40.388,231400.0
2018-01-29 10:15:00,50.3,50.3,50.25,50.25,198549.0,40.388,40.388,40.3479,40.3479,198549.0
2018-01-29 10:20:00,50.25,50.3,50.24,50.29,219853.0,40.3479,40.388,40.3398,40.38,219853.0
2018-01-29 10:25:00,50.3,50.34,50.29,50.32,183291.0,40.388,40.4201,40.38,40.4041,183291.0
2018-01-29 10:30:00,50.32,50.35,50.3,50.3,155994.0,40.4041,40.4282,40.388,40.388,155994.0
2018-01-29 10:35:00,50.3,50.31,50.23,50.25,232469.0,40.388,40.396,40.3318,40.3479,232469.0
2018-01-29 10:40:00,50.25,50.27,50.18,50.19,238112.0,40.3479,40.3639,40.2917,40.2997,238112.0
2018-01-29 10:45:00,50.19,50.19,50.15,50.18,220833.0,40.2997,40.2997,40.2676,40.2917,220833.0
2018-01-29 10:50:00,50.18,50.19,50.16,50.17,214958.0,40.2917,40.2997,40.2756,40.2836,214958.0
2018-01-29 10:55:00,50.17,50.26,50.16,50.25,226438.0,40.2836,40.3559,40.2756,40.3479,226438.0
2018-01-29 11:00:00,50.24,50.25,50.19,50.2,252800.0,40.3398,40.3479,40.2997,40.3077,252800.0
2018-01-29 11:05:00,50.2,50.23,50.17,50.2,358482.0,40.3077,40.3318,40.2836,40.3077,358482.0
2018-01-29 11:10:00,50.2,50.2,50.15,50.19,145263.0,40.3077,40.3077,40.2676,40.2997,145263.0
2018-01-29 11:15:00,50.19,50.23,50.14,50.14,349277.0,40.2997,40.3318,40.2595,40.2595,349277.0
2018-01-29 11:20:00,50.14,50.27,50.14,50.25,185682.0,40.2595,40.3639,40.2595,40.3479,185682.0
2018-01-29 11:25:00,50.25,50.28,50.2,50.28,192045.0,40.3479,40.3719,40.3077,40.3719,192045.0
2018-01-29 11:30:00,50.28,50.31,50.26,50.3,342139.0,40.3719,40.396,40.3559,40.388,342139.0
2018-01-29 11:35:00,50.3,50.31,50.27,50.27,180537.0,40.388,40.396,40.3639,40.3639,180537.0
2018-01-29 11:40:00,50.28,50.31,50.26,50.31,164213.0,40.3719,40.396,40.3559,40.396,164213.0
2018-01-29 11:45:00,50.31,50.32,50.27,50.28,130027.0,40.396,40.4041,40.3639,40.3719,130027.0
2018-01-29 11:50:00,50.28,50.31,50.27,50.29,75301.0,40.3719,40.396,40.3639,40.38,75301.0
2018-01-29 11:55:00,50.28,50.3,50.27,50.28,68014.0,40.3719,40.388,40.3639,40.3719,68014.0
2018-01-29 12:00:00,50.28,50.28,50.23,50.25,150798.0,40.3719,40.3719,40.3318,40.3479,150798.0
2018-01-29 12:05:00,50.26,50.28,50.24,50.26,87012.0,40.3559,40.3719,40.3398,40.3559,87012.0
2018-01-29 12:10:00,50.26,50.29,50.25,50.27,79515.0,40.3559,40.38,40.3479,40.3639,79515.0
2018-01-29 12:15:00,50.27,50.31,50.26,50.3,202578.0,40.3639,40.396,40.3559,40.388,202578.0
2018-01-29 12:20:00,50.3,50.32,50.29,50.29,414006.0,40.388,40.4041,40.38,40.38,414006.0
2018-01-29 12:25:00,50.3,50.32,50.28,50.29,186960.0,40.388,40.4041,40.3719,40.38,186960.0
2018-01-29 12:30:00,50.3,50.31,50.27,50.28,96573.0,40.388,40.396,40.3639,40.3719,96573.0
2018-01-29 12:35:00,50.29,50.31,50.28,50.28,57750.0,40.38,40.396,40.3719,40.3719,57750.0
2018-01-29 12:40:00,50.29,50.29,50.25,50.27,89931.0,40.38,40.38,40.3479,40.3639,89931.0
2018-01-29 12:45:00,50.27,50.29,50.24,50.24,161101.0,40.3639,40.38,40.3398,40.3398,161101.0
2018-01-29 12:50:00,50.24,50.28,50.24,50.27,92806.0,40.3398,40.3719,40.3398,40.3639,92806.0
2018-01-29 12:55:00,50.27,50.3,50.26,50.29,130337.0,40.3639,40.388,40.3559,40.38,130337.0
2018-01-29 13:00:00,50.3,50.3,50.29,50.29,58827.0,40.388,40.388,40.38,40.38,58827.0
2018-01-29 13:05:00,50.29,50.3,50.27,50.27,104938.0,40.38,40.388,40.3639,40.3639,104938.0
2018-01-29 13:10:00,50.27,50.28,50.24,50.26,88183.0,40.3639,40.3719,40.3398,40.3559,88183.0
2018-01-29 13:15:00,50.26,50.29,50.26,50.27,78302.0,40.3559,40.38,40.3559,40.3639,78302.0
2018-01-29 13:20:00,50.27,50.27,50.23,50.25,144052.0,40.3639,40.3639,40.3318,40.3479,144052.0
2018-01-29 13:25:00,50.25,50.28,50.24,50.27,71868.0,40.3479,40.3719,40.3398,40.3639,71868.0
2018-01-29 13:30:00,50.28,50.28,50.24,50.25,229081.0,40.3719,40.3719,40.3398,40.3479,229081.0
2018-01-29 13:35:00,50.26,50.27,50.25,50.25,143210.0,40.3559,40.3639,40.3479,40.3479,143210.0
2018-01-29 13:40:00,50.25,50.26,50.23,50.23,177966.0,40.3479,40.3559,40.3318,40.3318,177966.0
2018-01-29 13:45:00,50.23,50.25,50.22,50.22,101363.0,40.3318,40.3479,40.3238,40.3238,101363.0
2018-01-29 13:50:00,50.22,50.24,50.22,50.24,81889.0,40.3238,40.3398,40.3238,40.3398,81889.0
2018-01-29 13:55:00,50.23,50.25,50.23,50.24,96968.0,40.3318,40.3479,40.3318,40.3398,96968.0
2018-01-29 14:00:00,50.24,50.28,50.23,50.25,95724.0,40.3398,40.3719,40.3318,40.3479,95724.0
2018-01-29 14:05:00,50.25,50.27,50.24,50.26,53766.0,40.3479,40.3639,40.3398,40.3559,53766.0
2018-01-29 14:10:00,50.27,50.29,50.24,50.29,101437.0,40.3639,40.38,40.3398,40.38,101437.0
2018-01-29 14:15:00,50.29,50.3,50.26,50.27,120780.0,40.38,40.388,40.3559,40.3639,120780.0
2018-01-29 14:20:00,50.27,50.29,50.25,50.28,186775.0,40.3639,40.38,40.3479,40.3719,186775.0
2018-01-29 14:25:00,50.28,50.29,50.26,50.27,396172.0,40.3719,40.38,40.3559,40.3639,396172.0
2018-01-29 14:30:00,50.27,50.29,50.26,50.27,231426.0,40.3639,40.38,40.3559,40.3639,231426.0
2018-01-29 14:35:00,50.27,50.28,50.25,50.25,114629.0,40.3639,40.3719,40.3479,40.3479,114629.0
2018-01-29 14:40:00,50.25,50.26,50.23,50.25,120677.0,40.3479,40.3559,40.3318,40.3479,120677.0
2018-01-29 14:45:00,50.25,50.28,50.24,50.28,267230.0,40.3479,40.3719,40.3398,40.3719,267230.0
2018-01-29 14:50:00,50.28,50.28,50.25,50.26,260097.0,40.3719,40.3719,40.3479,40.3559,260097.0
2018-01-29 14:55:00,50.27,50.3,50.26,50.29,258920.0,40.3639,40.388,40.3559,40.38,258920.0
2018-01-29 15:00:00,50.29,50.31,50.27,50.28,162870.0,40.38,40.396,40.3639,40.3719,162870.0
2018-01-29 15:05:00,50.28,50.29,50.26,50.27,95524.0,40.3719,40.38,40.3559,40.3639,95524.0
2018-01-29 15:10:00,50.28,50.29,50.27,50.27,126913.0,40.3719,40.38,40.3639,40.3639,126913.0
2018-01-29 15:15:00,50.27,50.29,50.27,50.27,149171.0,40.3639,40.38,40.3639,40.3639,149171.0
2018-01-29 15:20:00,50.27,50.28,50.24,50.25,144826.0,40.3639,40.3719,40.3398,40.3479,144826.0
2018-01-29 15:25:00,50.26,50.26,50.23,50.23,202182.0,40.3559,40.3559,40.3318,40.3318,202182.0
2018-01-29 15:30:00,50.23,50.24,50.21,50.23,287018.0,40.3318,40.3398,40.3157,40.3318,287018.0
2018-01-29 15:35:00,50.23,50.23,50.18,50.18,255286.0,40.3318,40.3318,40.2917,40.2917,255286.0
2018-01-29 15:40:00,50.19,50.2,50.15,50.16,324605.0,40.2997,40.3077,40.2676,40.2756,324605.0
2018-01-29 15:45:00,50.15,50.16,50.11,50.11,295718.0,40.2676,40.2756,40.2354,40.2354,295718.0
2018-01-29 15:50:00,50.12,50.22,50.11,50.2,591709.0,40.2435,40.3238,40.2354,40.3077,591709.0
2018-01-29 15:55:00,50.19,50.24,50.17,50.18,846404.0,40.2997,40.3398,40.2836,40.2917,846404.0
2018-01-30 09:30:00,49.76,49.77,49.59,49.69,649258.0,39.9544,39.9624,39.8179,39.8982,649258.0
2018-01-30 09:35:00,49.7,49.76,49.67,49.69,374019.0,39.9062,39.9544,39.8822,39.8982,374019.0
2018-01-30 09:40:00,49.69,49.69,49.64,49.65,235878.0,39.8982,39.8982,39.8581,39.8661,235878.0
2018-01-30 09:45:00,49.64,49.64,49.55,49.57,482322.0,39.8581,39.8581,39.7858,39.8019,482322.0
2018-01-30 09:50:00,49.57,49.61,49.53,49.58,304710.0,39.8019,39.834,39.7697,39.8099,304710.0
2018-01-30 09:55:00,49.58,49.6,49.53,49.53,274553.0,39.8099,39.8259,39.7697,39.7697,274553.0
2018-01-30 10:00:00,49.53,49.55,49.45,49.47,357589.0,39.7697,39.7858,39.7055,39.7216,357589.0
2018-01-30 10:05:00,49.47,49.48,49.38,49.42,508335.0,39.7216,39.7296,39.6493,39.6814,508335.0
2018-01-30 10:10:00,49.42,49.46,49.4,49.46,275686.0,39.6814,39.7135,39.6654,39.7135,275686.0
2018-01-30 10:15:00,49.46,49.48,49.41,49.42,284499.0,39.7135,39.7296,39.6734,39.6814,284499.0
2018-01-30 10:20:00,49.42,49.48,49.39,49.46,283027.0,39.6814,39.7296,39.6573,39.7135,283027.0
2018-01-30 10:25:00,49.46,49.5,49.45,49.5,343003.0,39.7135,39.7457,39.7055,39.7457,343003.0
2018-01-30 10:30:00,49.5,49.53,49.49,49.52,327110.0,39.7457,39.7697,39.7376,39.7617,327110.0
2018-01-30 10:35:00,49.52,49.55,49.48,49.54,183426.0,39.7617,39.7858,39.7296,39.7778,183426.0
2018-01-30 10:40:00,49.54,49.54,49.47,49.48,135235.0,39.7778,39.7778,39.7216,39.7296,135235.0
2018-01-30 10:45:00,49.48,49.49,49.44,49.46,118073.0,39.7296,39.7376,39.6975,39.7135,118073.0
2018-01-30 10:50:00,49.46,49.52,49.46,49.52,178039.0,39.7135,39.7617,39.7135,39.7617,178039.0
2018-01-30 10:55:00,49.51,49.58,49.5,49.54,213673.0,39.7537,39.8099,39.7457,39.7778,213673.0
2018-01-30 11:00:00,49.55,49.6,49.49,49.51,134097.0,39.7858,39.8259,39.7376,39.7537,134097.0
2018-01-30 11:05:00,49.51,49.56,49.49,49.56,149302.0,39.7537,39.7938,39.7376,39.7938,149302.0
2018-01-30 11:10:00,49.57,49.6,49.52,49.59,165089.0,39.8019,39.8259,39.7617,39.8179,165089.0
2018-01-30 11:15:00,49.6,49.61,49.56,49.58,171387.0,39.8259,39.834,39.7938,39.8099,171387.0
2018-01-30 11:20:00,49.59,49.6,49.51,49.52,112104.0,39.8179,39.8259,39.7537,39.7617,112104.0
2018-01-30 11:25:00,49.51,49.54,49.5,49.52,111466.0,39.7537,39.7778,39.7457,39.7617,111466.0
2018-01-30 11:30:00,49.52,49.54,49.49,49.52,150536.0,39.7617,39.7778,39.7376,39.7617,150536.0
2018-01-30 11:35:00,49.52,49.56,49.51,49.53,94971.0,39.7617,39.7938,39.7537,39.7697,94971.0
2018-01-30 11:40:00,49.54,49.61,49.53,49.58,244777.0,39.7778,39.834,39.7697,39.8099,244777.0
2018-01-30 11:45:00,49.58,49.6,49.56,49.56,83266.0,39.8099,39.8259,39.7938,39.7938,83266.0
2018-01-30 11:50:00,49.56,49.57,49.54,49.55,159760.0,39.7938,39.8019,39.7778,39.7858,159760.0
2018-01-30 11:55:00,49.55,49.57,49.51,49.53,118928.0,39.7858,39.8019,39.7537,39.7697,118928.0
2018-01-30 12:00:00,49.53,49.56,49.51,49.55,80444.0,39.7697,39.7938,39.7537,39.7858,80444.0
2018-01-30 12:05:00,49.54,49.6,49.52,49.59,122186.0,39.7778,39.8259,39.7617,39.8179,122186.0
2018-01-30 12:10:00,49.59,49.62,49.58,49.62,158894.0,39.8179,39.842,39.8099,39.842,158894.0
2018-01-30 12:15:00,49.61,49.63,49.59,49.62,135608.0,39.834,39.85,39.8179,39.842,135608.0
2018-01-30 12:20:00,49.62,49.64,49.61,49.61,72135.0,39.842,39.8581,39.834,39.834,72135.0
2018-01-30 12:25:00,49.62,49.62,49.54,49.55,101210.0,39.842,39.842,39.7778,39.7858,101210.0
2018-01-30 12:30:00,49.55,49.57,49.53,49.55,54854.0,39.7858,39.8019,39.7697,39.7858,54854.0
2018-01-30 12:35:00,49.54,49.56,49.51,49.52,90534.0,39.7778,39.7938,39.7537,39.7617,90534.0
2018-01-30 12:40:00,49.52,49.55,49.51,49.52,68997.0,39.7617,39.7858,39.7537,39.7617,68997.0
2018-01-30 12:45:00,49.51,49.52,49.48,49.48,256990.0,39.7537,39.7617,39.7296,39.7296,256990.0
2018-01-30 12:50:00,49.49,49.53,49.48,49.51,103543.0,39.7376,39.7697,39.7296,39.7537,103543.0
2018-01-30 12:55:00,49.51,49.53,49.5,49.51,112198.0,39.7537,39.7697,39.7457,39.7537,112198.0
2018-01-30 13:00:00,49.52,49.52,49.46,49.46,98017.0,39.7617,39.7617,39.7135,39.7135,98017.0
2018-01-30 13:05:00,49.46,49.47,49.43,49.44,104762.0,39.7135,39.7216,39.6894,39.6975,104762.0
2018-01-30 13:10:00,49.44,49.47,49.43,49.45,104851.0,39.6975,39.7216,39.6894,39.7055,104851.0
2018-01-30 13:15:00,49.45,49.49,49.43,49.48,138371.0,39.7055,39.7376,39.6894,39.7296,138371.0
2018-01-30 13:20:00,49.48,49.5,49.45,49.47,284909.0,39.7296,39.7457,39.7055,39.7216,284909.0
2018-01-30 13:25:00,49.48,49.53,49.47,49.51,222609.0,39.7296,39.7697,39.7216,39.7537,222609.0
2018-01-30 13:30:00,49.51,49.54,49.48,49.54,157385.0,39.7537,39.7778,39.7296,39.7778,157385.0
2018-01-30 13:35:00,49.53,49.58,49.51,49.57,138832.0,39.7697,39.8099,39.7537,39.8019,138832.0
2018-01-30 13:40:00,49.57,49.58,49.56,49.56,143026.0,39.8019,39.8099,39.7938,39.7938,143026.0
2018-01-30 13:45:00,49.57,49.59,49.56,49.58,131600.0,39.8019,39.8179,39.7938,39.8099,131600.0
2018-01-30 13:50:00,49.58,49.6,49.57,49.59,155122.0,39.8099,39.8259,39.8019,39.8179,155122.0
2018-01-30 13:55:00,49.59,49.62,49.59,49.6,142759.0,39.8179,39.842,39.8179,39.8259,142759.0
2018-01-30 14:00:00,49.61,49.62,49.59,49.61,185883.0,39.834,39.842,39.8179,39.834,185883.0
2018-01-30 14:05:00,49.61,49.63,49.58,49.6,220803.0,39.834,39.85,39.8099,39.8259,220803.0
2018-01-30 14:10:00,49.59,49.64,49.58,49.63,231348.0,39.8179,39.8581,39.8099,39.85,231348.0
2018-01-30 14:15:00,49.63,49.63,49.6,49.62,103043.0,39.85,39.85,39.8259,39.842,103043.0
2018-01-30 14:20:00,49.61,49.62,49.58,49.59,101346.0,39.834,39.842,39.8099,39.8179,101346.0
2018-01-30 14:25:00,49.59,49.61,49.58,49.61,139835.0,39.8179,39.834,39.8099,39.834,139835.0
2018-01-30 14:30:00,49.61,49.61,49.55,49.55,120755.0,39.834,39.834,39.7858,39.7858,120755.0
2018-01-30 14:35:00,49.56,49.57,49.54,49.57,129718.0,39.7938,39.8019,39.7778,39.8019,129718.0
2018-01-30 14:40:00,49.57,49.57,49.54,49.57,128818.0,39.8019,39.8019,39.7778,39.8019,128818.0
2018-01-30 14:45:00,49.56,49.59,49.54,49.57,134454.0,39.7938,39.8179,39.7778,39.8019,134454.0
2018-01-30 14:50:00,49.58,49.59,49.55,49.59,128307.0,39.8099,39.8179,39.7858,39.8179,128307.0
2018-01-30 14:55:00,49.58,49.6,49.57,49.57,167875.0,39.8099,39.8259,39.8019,39.8019,167875.0
2018-01-30 15:00:00,49.57,49.62,49.56,49.62,106389.0,39.8019,39.842,39.7938,39.842,106389.0
2018-01-30 15:05:00,49.61,49.62,49.58,49.6,195958.0,39.834,39.842,39.8099,39.8259,195958.0
2018-01-30 15:10:00,49.6,49.64,49.6,49.64,137887.0,39.8259,39.8581,39.8259,39.8581,137887.0
2018-01-30 15:15:00,49.64,49.66,49.63,49.65,250945.0,39.8581,39.8741,39.85,39.8661,250945.0
2018-01-30 15:20:00,49.65,49.66,49.62,49.63,167144.0,39.8661,39.8741,39.842,39.85,167144.0
2018-01-30 15:25:00,49.63,49.64,49.62,49.63,153986.0,39.85,39.8581,39.842,39.85,153986.0
2018-01-30 15:30:00,49.63,49.65,49.62,49.63,585500.0,39.85,39.8661,39.842,39.85,585500.0
2018-01-30 15:35:00,49.64,49.66,49.63,49.65,992750.0,39.8581,39.8741,39.85,39.8661,992750.0
2018-01-30 15:40:00,49.64,49.65,49.62,49.62,275143.0,39.8581,39.8661,39.842,39.842,275143.0
2018-01-30 15:45:00,49.63,49.66,49.62,49.63,388009.0,39.85,39.8741,39.842,39.85,388009.0
2018-01-30 15:50:00,49.62,49.63,49.61,49.63,277495.0,39.842,39.85,39.834,39.85,277495.0
2018-01-30 15:55:00,49.63,49.63,49.53,49.53,1454830.0,39.85,39.85,39.7697,39.7697,1454830.0
2018-01-31 09:30:00,50.18,50.24,50.16,50.21,550540.0,40.2917,40.3398,40.2756,40.3157,550540.0
2018-01-31 09:35:00,50.2,50.23,50.18,50.2,227613.0,40.3077,40.3318,40.2917,40.3077,227613.0
2018-01-31 09:40:00,50.19,50.22,50.18,50.2,133980.0,40.2997,40.3238,40.2917,40.3077,133980.0
2018-01-31 09:45:00,50.19,50.2,50.14,50.15,172165.0,40.2997,40.3077,40.2595,40.2676,172165.0
2018-01-31 09:50:00,50.16,50.17,50.13,50.16,118266.0,40.2756,40.2836,40.2515,40.2756,118266.0
2018-01-31 09:55:00,50.16,50.19,50.13,50.15,268821.0,40.2756,40.2997,40.2515,40.2676,268821.0
2018-01-31 10:00:00,50.14,50.16,50.1,50.1,386680.0,40.2595,40.2756,40.2274,40.2274,386680.0
2018-01-31 10:05:00,50.1,50.13,50.08,50.09,245609.0,40.2274,40.2515,40.2114,40.2194,245609.0
2018-01-31 10:10:00,50.1,50.15,50.09,50.15,266688.0,40.2274,40.2676,40.2194,40.2676,266688.0
2018-01-31 10:15:00,50.14,50.18,50.13,50.17,182137.0,40.2595,40.2917,40.2515,40.2836,182137.0
2018-01-31 10:20:00,50.17,50.18,50.15,50.17,227293.0,40.2836,40.2917,40.2676,40.2836,227293.0
2018-01-31 10:25:00,50.17,50.17,50.09,50.1,198475.0,40.2836,40.2836,40.2194,40.2274,198475.0
2018-01-31 10:30:00,50.1,50.13,50.08,50.13,134907.0,40.2274,40.2515,40.2114,40.2515,134907.0
2018-01-31 10:35:00,50.13,50.15,50.11,50.13,198264.0,40.2515,40.2676,40.2354,40.2515,198264.0
2018-01-31 10:40:00,50.13,50.13,50.04,50.04,236216.0,40.2515,40.2515,40.1792,40.1792,236216.0
2018-01-31 10:45:00,50.03,50.06,50.01,50.05,117180.0,40.1712,40.1953,40.1552,40.1873,117180.0
2018-01-31 10:50:00,50.04,50.05,50.0,50.01,225795.0,40.1792,40.1873,40.1471,40.1552,225795.0
2018-01-31 10:55:00,50.01,50.02,49.94,49.99,198214.0,40.1552,40.1632,40.0989,40.1391,198214.0
2018-01-31 11:00:00,49.98,49.99,49.95,49.97,130503.0,40.1311,40.1391,40.107,40.123,130503.0
2018-01-31 11:05:00,49.97,49.98,49.92,49.93,163899.0,40.123,40.1311,40.0829,40.0909,163899.0
2018-01-31 11:10:00,49.93,49.96,49.9,49.94,98817.0,40.0909,40.115,40.0668,40.0989,98817.0
2018-01-31 11:15:00,49.95,49.96,49.92,49.93,310538.0,40.107,40.115,40.0829,40.0909,310538.0
2018-01-31 11:20:00,49.92,49.94,49.91,49.93,175867.0,40.0829,40.0989,40.0749,40.0909,175867.0
2018-01-31 11:25:00,49.93,49.95,49.86,49.87,227014.0,40.0909,40.107,40.0347,40.0427,227014.0
2018-01-31 11:30:00,49.87,49.9,49.86,49.89,142182.0,40.0427,40.0668,40.0347,40.0588,142182.0
2018-01-31 11:35:00,49.9,49.94,49.89,49.93,216740.0,40.0668,40.0989,40.0588,40.0909,216740.0
2018-01-31 11:40:00,49.94,49.94,49.9,49.92,95532.0,40.0989,40.0989,40.0668,40.0829,95532.0
2018-01-31 11:45:00,49.91,49.92,49.87,49.88,138720.0,40.0749,40.0829,40.0427,40.0508,138720.0
2018-01-31 11:50:00,49.88,49.89,49.83,49.85,99426.0,40.0508,40.0588,40.0106,40.0267,99426.0
2018-01-31 11:55:00,49.84,49.89,49.83,49.88,141812.0,40.0187,40.0588,40.0106,40.0508,141812.0
2018-01-31 12:00:00,49.88,49.92,49.87,49.91,232807.0,40.0508,40.0829,40.0427,40.0749,232807.0
2018-01-31 12:05:00,49.91,49.92,49.89,49.91,334154.0,40.0749,40.0829,40.0588,40.0749,334154.0
2018-01-31 12:10:00,49.9,49.92,49.89,49.9,231998.0,40.0668,40.0829,40.0588,40.0668,231998.0
2018-01-31 12:15:00,49.9,49.91,49.85,49.86,99840.0,40.0668,40.0749,40.0267,40.0347,99840.0
2018-01-31 12:20:00,49.87,49.91,49.86,49.9,86023.0,40.0427,40.0749,40.0347,40.0668,86023.0
2018-01-31 12:25:00,49.9,49.91,49.89,49.89,82371.0,40.0668,40.0749,40.0588,40.0588,82371.0
2018-01-31 12:30:00,49.89,49.92,49.89,49.91,55822.0,40.0588,40.0829,40.0588,40.0749,55822.0
2018-01-31 12:35:00,49.91,49.91,49.87,49.88,88363.0,40.0749,40.0749,40.0427,40.0508,88363.0
2018-01-31 12:40:00,49.88,49.89,49.84,49.86,136220.0,40.0508,40.0588,40.0187,40.0347,136220.0
2018-01-31 12:45:00,49.86,49.87,49.81,49.81,101796.0,40.0347,40.0427,39.9946,39.9946,101796.0
2018-01-31 12:50:00,49.82,49.82,49.79,49.8,119297.0,40.0026,40.0026,39.9785,39.9865,119297.0
2018-01-31 12:55:00,49.8,49.83,49.78,49.81,248790.0,39.9865,40.0106,39.9705,39.9946,248790.0
2018-01-31 13:00:00,49.82,49.85,49.8,49.83,100301.0,40.0026,40.0267,39.9865,40.0106,100301.0
2018-01-31 13:05:00,49.83,49.85,49.82,49.82,73763.0,40.0106,40.0267,40.0026,40.0026,73763.0
2018-01-31 13:10:00,49.82,49.84,49.82,49.84,122685.0,40.0026,40.0187,40.0026,40.0187,122685.0
2018-01-31 13:15:00,49.84,49.85,49.82,49.84,141552.0,40.0187,40.0267,40.0026,40.0187,141552.0
2018-01-31 13:20:00,49.83,49.87,49.83,49.86,46926.0,40.0106,40.0427,40.0106,40.0347,46926.0
2018-01-31 13:25:00,49.86,49.91,49.85,49.9,91229.0,40.0347,40.0749,40.0267,40.0668,91229.0
2018-01-31 13:30:00,49.9,49.9,49.87,49.89,91919.0,40.0668,40.0668,40.0427,40.0588,91919.0
2018-01-31 13:35:00,49.9,49.9,49.87,49.9,100639.0,40.0668,40.0668,40.0427,40.0668,100639.0
2018-01-31 13:40:00,49.89,49.9,49.87,49.87,66363.0,40.0588,40.0668,40.0427,40.0427,66363.0
2018-01-31 13:45:00,49.87,49.88,49.85,49.87,139258.0,40.0427,40.0508,40.0267,40.0427,139258.0
2018-01-31 13:50:00,49.87,49.89,49.86,49.89,56066.0,40.0427,40.0588,40.0347,40.0588,56066.0
2018-01-31 13:55:00,49.89,49.94,49.87,49.9,107049.0,40.0588,40.0989,40.0427,40.0668,107049.0
2018-01-31 14:00:00,49.9,50.13,49.85,49.87,412044.0,40.0668,40.2515,40.0267,40.0427,412044.0
2018-01-31 14:05:00,49.86,49.97,49.85,49.9,220488.0,40.0347,40.123,40.0267,40.0668,220488.0
2018-01-31 14:10:00,49.89,49.9,49.72,49.73,216137.0,40.0588,40.0668,39.9223,39.9303,216137.0
2018-01-31 14:15:00,49.73,49.79,49.73,49.74,269900.0,39.9303,39.9785,39.9303,39.9384,269900.0
2018-01-31 14:20:00,49.74,49.75,49.61,49.62,289759.0,39.9384,39.9464,39.834,39.842,289759.0
2018-01-31 14:25:00,49.62,49.75,49.62,49.74,297294.0,39.842,39.9464,39.842,39.9384,297294.0
2018-01-31 14:30:00,49.73,49.76,49.7,49.71,221266.0,39.9303,39.9544,39.9062,39.9143,221266.0
2018-01-31 14:35:00,49.71,49.78,49.68,49.74,282263.0,39.9143,39.9705,39.8902,39.9384,282263.0
2018-01-31 14:40:00,49.73,49.77,49.71,49.73,287574.0,39.9303,39.9624,39.9143,39.9303,287574.0
2018-01-31 14:45:00,49.72,49.74,49.65,49.67,317348.0,39.9223,39.9384,39.8661,39.8822,317348.0
2018-01-31 14:50:00,49.66,49.68,49.63,49.67,268092.0,39.8741,39.8902,39.85,39.8822,268092.0
2018-01-31 14:55:00,49.68,49.78,49.66,49.77,296211.0,39.8902,39.9705,39.8741,39.9624,296211.0
2018-01-31 15:00:00,49.76,49.8,49.73,49.78,291187.0,39.9544,39.9865,39.9303,39.9705,291187.0
2018-01-31 15:05:00,49.77,49.79,49.72,49.78,402863.0,39.9624,39.9785,39.9223,39.9705,402863.0
2018-01-31 15:10:00,49.78,49.8,49.75,49.77,168995.0,39.9705,39.9865,39.9464,39.9624,168995.0
2018-01-31 15:15:00,49.76,49.79,49.73,49.78,144907.0,39.9544,39.9785,39.9303,39.9705,144907.0
2018-01-31 15:20:00,49.77,49.81,49.76,49.8,252642.0,39.9624,39.9946,39.9544,39.9865,252642.0
2018-01-31 15:25:00,49.8,49.83,49.78,49.82,322814.0,39.9865,40.0106,39.9705,40.0026,322814.0
2018-01-31 15:30:00,49.81,49.85,49.8,49.85,189638.0,39.9946,40.0267,39.9865,40.0267,189638.0
2018-01-31 15:35:00,49.85,49.9,49.82,49.89,162472.0,40.0267,40.0668,40.0026,40.0588,162472.0
2018-01-31 15:40:00,49.88,49.93,49.88,49.91,109480.0,40.0508,40.0909,40.0508,40.0749,109480.0
2018-01-31 15:45:00,49.9,49.93,49.83,49.84,358551.0,40.0668,40.0909,40.0106,40.0187,358551.0
2018-01-31 15:50:00,49.84,49.84,49.78,49.8,663268.0,40.0187,40.0187,39.9705,39.9865,663268.0
2018-01-31 15:55:00,49.8,49.99,49.8,49.9,4137154.0,39.9865,40.1391,39.9865,40.0668,4137154.0
2018-02-01 09:30:00,49.56,49.58,49.44,49.52,1013667.0,39.7938,39.8099,39.6975,39.7617,1013667.0
2018-02-01 09:35:00,49.51,49.57,49.51,49.52,501395.0,39.7537,39.8019,39.7537,39.7617,501395.0
2018-02-01 09:40:00,49.53,49.54,49.49,49.5,395105.0,39.7697,39.7778,39.7376,39.7457,395105.0
2018-02-01 09:45:00,49.51,49.54,49.48,49.52,326750.0,39.7537,39.7778,39.7296,39.7617,326750.0
2018-02-01 09:50:00,49.52,49.61,49.52,49.61,462522.0,39.7617,39.834,39.7617,39.834,462522.0
2018-02-01 09:55:00,49.62,49.7,49.61,49.66,550876.0,39.842,39.9062,39.834,39.8741,550876.0
2018-02-01 10:00:00,49.66,49.7,49.63,49.68,417937.0,39.8741,39.9062,39.85,39.8902,417937.0
2018-02-01 10:05:00,49.69,49.73,49.64,49.66,2005128.0,39.8982,39.9303,39.8581,39.8741,2005128.0
2018-02-01 10:10:00,49.66,49.67,49.59,49.6,1773566.0,39.8741,39.8822,39.8179,39.8259,1773566.0
2018-02-01 10:15:00,49.6,49.62,49.57,49.6,1085634.0,39.8259,39.842,39.8019,39.8259,1085634.0
2018-02-01 10:20:00,49.59,49.64,49.58,49.64,518899.0,39.8179,39.8581,39.8099,39.8581,518899.0
2018-02-01 10:25:00,49.64,49.65,49.61,49.62,753089.0,39.8581,39.8661,39.834,39.842,753089.0
2018-02-01 10:30:00,49.61,49.62,49.58,49.6,291680.0,39.834,39.842,39.8099,39.8259,291680.0
2018-02-01 10:35:00,49.59,49.67,49.58,49.67,324831.0,39.8179,39.8822,39.8099,39.8822,324831.0
2018-02-01 10:40:00,49.67,49.7,49.62,49.62,1788417.0,39.8822,39.9062,39.842,39.842,1788417.0
2018-02-01 10:45:00,49.62,49.65,49.6,49.63,396021.0,39.842,39.8661,39.8259,39.85,396021.0
2018-02-01 10:50:00,49.64,49.64,49.59,49.59,225220.0,39.8581,39.8581,39.8179,39.8179,225220.0
2018-02-01 10:55:00,49.6,49.62,49.56,49.59,408034.0,39.8259,39.842,39.7938,39.8179,408034.0
2018-02-01 11:00:00,49.59,49.63,49.55,49.55,466158.0,39.8179,39.85,39.7858,39.7858,466158.0
2018-02-01 11:05:00,49.55,49.56,49.5,49.52,286842.0,39.7858,39.7938,39.7457,39.7617,286842.0
2018-02-01 11:10:00,49.52,49.54,49.48,49.5,350284.0,39.7617,39.7778,39.7296,39.7457,350284.0
2018-02-01 11:15:00,49.5,49.53,49.46,49.48,209136.0,39.7457,39.7697,39.7135,39.7296,209136.0
2018-02-01 11:20:00,49.48,49.5,49.46,49.47,250171.0,39.7296,39.7457,39.7135,39.7216,250171.0
2018-02-01 11:25:00,49.47,49.47,49.43,49.44,303965.0,39.7216,39.7216,39.6894,39.6975,303965.0
2018-02-01 11:30:00,49.44,49.54,49.43,49.54,347184.0,39.6975,39.7778,39.6894,39.7778,347184.0
2018-02-01 11:35:00,49.54,49.58,49.51,49.58,158482.0,39.7778,39.8099,39.7537,39.8099,158482.0
2018-02-01 11:40:00,49.57,49.67,49.57,49.66,281679.0,39.8019,39.8822,39.8019,39.8741,281679.0
2018-02-01 11:45:00,49.67,49.71,49.66,49.68,1281609.0,39.8822,39.9143,39.8741,39.8902,1281609.0
2018-02-01 11:50:00,49.68,49.72,49.66,49.69,266516.0,39.8902,39.9223,39.8741,39.8982,266516.0
2018-02-01 11:55:00,49.69,49.72,49.63,49.71,1301607.0,39.8982,39.9223,39.85,39.9143,1301607.0
2018-02-01 12:00:00,49.71,49.75,49.69,49.71,193908.0,39.9143,39.9464,39.8982,39.9143,193908.0
2018-02-01 12:05:00,49.71,49.71,49.67,49.71,150418.0,39.9143,39.9143,39.8822,39.9143,150418.0
2018-02-01 12:10:00,49.71,49.71,49.66,49.68,96465.0,39.9143,39.9143,39.8741,39.8902,96465.0
2018-02-01 12:15:00,49.69,49.7,49.67,49.69,50090.0,39.8982,39.9062,39.8822,39.8982,50090.0
2018-02-01 12:20:00,49.7,49.7,49.66,49.67,45848.0,39.9062,39.9062,39.8741,39.8822,45848.0
2018-02-01 12:25:00,49.66,49.68,49.66,49.68,48140.0,39.8741,39.8902,39.8741,39.8902,48140.0
2018-02-01 12:30:00,49.69,49.72,49.68,49.71,54777.0,39.8982,39.9223,39.8902,39.9143,54777.0
2018-02-01 12:35:00,49.71,49.71,49.67,49.7,59570.0,39.9143,39.9143,39.8822,39.9062,59570.0
2018-02-01 12:40:00,49.71,49.71,49.67,49.67,60534.0,39.9143,39.9143,39.8822,39.8822,60534.0
2018-02-01 12:45:00,49.68,49.68,49.64,49.67,113877.0,39.8902,39.8902,39.8581,39.8822,113877.0
2018-02-01 12:50:00,49.66,49.67,49.63,49.65,53346.0,39.8741,39.8822,39.85,39.8661,53346.0
2018-02-01 12:55:00,49.65,49.65,49.62,49.63,45569.0,39.8661,39.8661,39.842,39.85,45569.0
2018-02-01 13:00:00,49.64,49.67,49.63,49.67,53928.0,39.8581,39.8822,39.85,39.8822,53928.0
2018-02-01 13:05:00,49.66,49.71,49.66,49.7,97792.0,39.8741,39.9143,39.8741,39.9062,97792.0
2018-02-01 13:10:00,49.69,49.72,49.69,49.71,88214.0,39.8982,39.9223,39.8982,39.9143,88214.0
2018-02-01 13:15:00,49.7,49.71,49.69,49.71,68439.0,39.9062,39.9143,39.8982,39.9143,68439.0
2018-02-01 13:20:00,49.7,49.71,49.68,49.69,60076.0,39.9062,39.9143,39.8902,39.8982,60076.0
2018-02-01 13:25:00,49.68,49.7,49.67,49.68,192020.0,39.8902,39.9062,39.8822,39.8902,192020.0
2018-02-01 13:30:00,49.68,49.69,49.62,49.64,106822.0,39.8902,39.8982,39.842,39.8581,106822.0
2018-02-01 13:35:00,49.63,49.63,49.6,49.61,125805.0,39.85,39.85,39.8259,39.834,125805.0
2018-02-01 13:40:00,49.61,49.61,49.57,49.59,172048.0,39.834,39.834,39.8019,39.8179,172048.0
2018-02-01 13:45:00,49.59,49.6,49.55,49.57,67382.0,39.8179,39.8259,39.7858,39.8019,67382.0
2018-02-01 13:50:00,49.57,49.59,49.53,49.53,87133.0,39.8019,39.8179,39.7697,39.7697,87133.0
2018-02-01 13:55:00,49.53,49.55,49.52,49.53,237840.0,39.7697,39.7858,39.7617,39.7697,237840.0
2018-02-01 14:00:00,49.53,49.54,49.49,49.52,187044.0,39.7697,39.7778,39.7376,39.7617,187044.0
2018-02-01 14:05:00,49.52,49.53,49.48,49.49,128223.0,39.7617,39.7697,39.7296,39.7376,128223.0
2018-02-01 14:10:00,49.5,49.5,49.41,49.42,759653.0,39.7457,39.7457,39.6734,39.6814,759653.0
2018-02-01 14:15:00,49.42,49.44,49.39,49.4,109078.0,39.6814,39.6975,39.6573,39.6654,109078.0
2018-02-01 14:20:00,49.4,49.41,49.31,49.37,217720.0,39.6654,39.6734,39.5931,39.6413,217720.0
2018-02-01 14:25:00,49.38,49.46,49.36,49.46,209847.0,39.6493,39.7135,39.6332,39.7135,209847.0
2018-02-01 14:30:00,49.46,49.47,49.43,49.43,108080.0,39.7135,39.7216,39.6894,39.6894,108080.0
2018-02-01 14:35:00,49.43,49.48,49.43,49.47,168395.0,39.6894,39.7296,39.6894,39.7216,168395.0
2018-02-01 14:40:00,49.46,49.49,49.45,49.46,123587.0,39.7135,39.7376,39.7055,39.7135,123587.0
2018-02-01 14:45:00,49.47,49.51,49.46,49.5,62173.0,39.7216,39.7537,39.7135,39.7457,62173.0
2018-02-01 14:50:00,49.5,49.51,49.48,49.49,103595.0,39.7457,39.7537,39.7296,39.7376,103595.0
2018-02-01 14:55:00,49.49,49.51,49.48,49.49,75196.0,39.7376,39.7537,39.7296,39.7376,75196.0
2018-02-01 15:00:00,49.49,49.52,49.48,49.48,104459.0,39.7376,39.7617,39.7296,39.7296,104459.0
2018-02-01 15:05:00,49.49,49.51,49.47,49.51,124990.0,39.7376,39.7537,39.7216,39.7537,124990.0
2018-02-01 15:10:00,49.51,49.52,49.47,49.48,110306.0,39.7537,39.7617,39.7216,39.7296,110306.0
2018-02-01 15:15:00,49.48,49.49,49.45,49.46,89286.0,39.7296,39.7376,39.7055,39.7135,89286.0
2018-02-01 15:20:00,49.45,49.46,49.43,49.44,92861.0,39.7055,39.7135,39.6894,39.6975,92861.0
2018-02-01 15:25:00,49.44,49.45,49.39,49.4,184820.0,39.6975,39.7055,39.6573,39.6654,184820.0
2018-02-01 15:30:00,49.39,49.4,49.33,49.36,214642.0,39.6573,39.6654,39.6092,39.6332,214642.0
2018-02-01 15:35:00,49.36,49.38,49.34,49.35,148981.0,39.6332,39.6493,39.6172,39.6252,148981.0
2018-02-01 15:40:00,49.36,49.36,49.32,49.35,626782.0,39.6332,39.6332,39.6011,39.6252,626782.0
2018-02-01 15:45:00,49.35,49.43,49.35,49.41,263844.0,39.6252,39.6894,39.6252,39.6734,263844.0
2018-02-01 15:50:00,49.41,49.46,49.38,49.41,355959.0,39.6734,39.7135,39.6493,39.6734,355959.0
2018-02-01 15:55:00,49.4,49.41,49.34,49.37,1978955.0,39.6654,39.6734,39.6172,39.6413,1978955.0
2018-02-02 09:30:00,48.92,48.99,48.85,48.86,672798.0,39.2799,39.3362,39.2237,39.2318,672798.0
2018-02-02 09:35:00,48.86,48.87,48.79,48.8,724162.0,39.2318,39.2398,39.1756,39.1836,724162.0
2018-02-02 09:40:00,48.8,48.82,48.77,48.8,481305.0,39.1836,39.1997,39.1595,39.1836,481305.0
2018-02-02 09:45:00,48.8,48.8,48.74,48.76,146607.0,39.1836,39.1836,39.1354,39.1515,146607.0
2018-02-02 09:50:00,48.75,48.75,48.68,48.69,147831.0,39.1434,39.1434,39.0872,39.0953,147831.0
2018-02-02 09:55:00,48.69,48.7,48.63,48.66,219147.0,39.0953,39.1033,39.0471,39.0712,219147.0
2018-02-02 10:00:00,48.65,48.66,48.51,48.52,1914696.0,39.0632,39.0712,38.9507,38.9588,1914696.0
2018-02-02 10:05:00,48.51,48.54,48.47,48.5,213515.0,38.9507,38.9748,38.9186,38.9427,213515.0
2018-02-02 10:10:00,48.49,48.53,48.45,48.52,214952.0,38.9347,38.9668,38.9026,38.9588,214952.0
2018-02-02 10:15:00,48.52,48.57,48.51,48.56,342605.0,38.9588,38.9989,38.9507,38.9909,342605.0
2018-02-02 10:20:00,48.55,48.63,48.51,48.61,264501.0,38.9829,39.0471,38.9507,39.031,264501.0
2018-02-02 10:25:00,48.61,48.66,48.59,48.65,188435.0,39.031,39.0712,39.015,39.0632,188435.0
2018-02-02 10:30:00,48.65,48.65,48.57,48.6,241511.0,39.0632,39.0632,38.9989,39.023,241511.0
2018-02-02 10:35:00,48.59,48.67,48.57,48.66,482763.0,39.015,39.0792,38.9989,39.0712,482763.0
2018-02-02 10:40:00,48.66,48.73,48.64,48.71,562344.0,39.0712,39.1274,39.0551,39.1113,562344.0
2018-02-02 10:45:00,48.71,48.71,48.67,48.7,271657.0,39.1113,39.1113,39.0792,39.1033,271657.0
2018-02-02 10:50:00,48.69,48.77,48.68,48.76,223565.0,39.0953,39.1595,39.0872,39.1515,223565.0
2018-02-02 10:55:00,48.75,48.76,48.73,48.76,313343.0,39.1434,39.1515,39.1274,39.1515,313343.0
2018-02-02 11:00:00,48.76,48.8,48.73,48.75,903882.0,39.1515,39.1836,39.1274,39.1434,903882.0
2018-02-02 11:05:00,48.75,48.81,48.73,48.8,325356.0,39.1434,39.1916,39.1274,39.1836,325356.0
2018-02-02 11:10:00,48.81,48.87,48.8,48.85,347453.0,39.1916,39.2398,39.1836,39.2237,347453.0
2018-02-02 11:15:00,48.84,48.86,48.68,48.71,234228.0,39.2157,39.2318,39.0872,39.1113,234228.0
2018-02-02 11:20:00,48.7,48.74,48.67,48.69,129774.0,39.1033,39.1354,39.0792,39.0953,129774.0
2018-02-02 11:25:00,48.69,48.74,48.67,48.69,132109.0,39.0953,39.1354,39.0792,39.0953,132109.0
2018-02-02 11:30:00,48.69,48.75,48.67,48.68,152096.0,39.0953,39.1434,39.0792,39.0872,152096.0
2018-02-02 11:35:00,48.68,48.74,48.66,48.73,233887.0,39.0872,39.1354,39.0712,39.1274,233887.0
2018-02-02 11:40:00,48.73,48.78,48.7,48.7,136031.0,39.1274,39.1675,39.1033,39.1033,136031.0
2018-02-02 11:45:00,48.71,48.72,48.67,48.69,110532.0,39.1113,39.1194,39.0792,39.0953,110532.0
2018-02-02 11:50:00,48.69,48.77,48.68,48.76,106722.0,39.0953,39.1595,39.0872,39.1515,106722.0
2018-02-02 11:55:00,48.76,48.77,48.61,48.62,121897.0,39.1515,39.1595,39.031,39.0391,121897.0
2018-02-02 12:00:00,48.62,48.66,48.6,48.64,167547.0,39.0391,39.0712,39.023,39.0551,167547.0
2018-02-02 12:05:00,48.64,48.66,48.61,48.65,123919.0,39.0551,39.0712,39.031,39.0632,123919.0
2018-02-02 12:10:00,48.66,48.72,48.62,48.7,131463.0,39.0712,39.1194,39.0391,39.1033,131463.0
2018-02-02 12:15:00,48.71,48.75,48.7,48.74,130064.0,39.1113,39.1434,39.1033,39.1354,130064.0
2018-02-02 12:20:00,48.74,48.8,48.72,48.79,159538.0,39.1354,39.1836,39.1194,39.1756,159538.0
2018-02-02 12:25:00,48.8,48.86,48.78,48.85,87852.0,39.1836,39.2318,39.1675,39.2237,87852.0
2018-02-02 12:30:00,48.85,48.85,48.8,48.81,99769.0,39.2237,39.2237,39.1836,39.1916,99769.0
2018-02-02 12:35:00,48.82,48.84,48.8,48.8,240489.0,39.1997,39.2157,39.1836,39.1836,240489.0
2018-02-02 12:40:00,48.81,48.84,48.8,48.84,145856.0,39.1916,39.2157,39.1836,39.2157,145856.0
2018-02-02 12:45:00,48.83,48.84,48.77,48.83,108632.0,39.2077,39.2157,39.1595,39.2077,108632.0
2018-02-02 12:50:00,48.83,48.83,48.77,48.78,116739.0,39.2077,39.2077,39.1595,39.1675,116739.0
2018-02-02 12:55:00,48.79,48.81,48.75,48.75,104303.0,39.1756,39.1916,39.1434,39.1434,104303.0
2018-02-02 13:00:00,48.75,48.77,48.73,48.75,99637.0,39.1434,39.1595,39.1274,39.1434,99637.0
2018-02-02 13:05:00,48.75,48.78,48.73,48.76,135398.0,39.1434,39.1675,39.1274,39.1515,135398.0
2018-02-02 13:10:00,48.76,48.81,48.75,48.8,155023.0,39.1515,39.1916,39.1434,39.1836,155023.0
2018-02-02 13:15:00,48.8,48.83,48.77,48.78,84016.0,39.1836,39.2077,39.1595,39.1675,84016.0
2018-02-02 13:20:00,48.77,48.78,48.69,48.7,156706.0,39.1595,39.1675,39.0953,39.1033,156706.0
2018-02-02 13:25:00,48.7,48.74,48.68,48.72,70558.0,39.1033,39.1354,39.0872,39.1194,70558.0
2018-02-02 13:30:00,48.73,48.77,48.72,48.76,92080.0,39.1274,39.1595,39.1194,39.1515,92080.0
2018-02-02 13:35:00,48.76,48.77,48.71,48.72,61085.0,39.1515,39.1595,39.1113,39.1194,61085.0
2018-02-02 13:40:00,48.71,48.73,48.68,48.69,102869.0,39.1113,39.1274,39.0872,39.0953,102869.0
2018-02-02 13:45:00,48.69,48.71,48.64,48.66,85950.0,39.0953,39.1113,39.0551,39.0712,85950.0
2018-02-02 13:50:00,48.66,48.68,48.64,48.67,62213.0,39.0712,39.0872,39.0551,39.0792,62213.0
2018-02-02 13:55:00,48.67,48.7,48.65,48.66,67261.0,39.0792,39.1033,39.0632,39.0712,67261.0
2018-02-02 14:00:00,48.66,48.68,48.63,48.65,82499.0,39.0712,39.0872,39.0471,39.0632,82499.0
2018-02-02 14:05:00,48.65,48.66,48.61,48.63,138648.0,39.0632,39.0712,39.031,39.0471,138648.0
2018-02-02 14:10:00,48.63,48.64,48.58,48.6,139069.0,39.0471,39.0551,39.0069,39.023,139069.0
2018-02-02 14:15:00,48.59,48.61,48.51,48.55,160757.0,39.015,39.031,38.9507,38.9829,160757.0
2018-02-02 14:20:00,48.55,48.57,48.5,48.52,145026.0,38.9829,38.9989,38.9427,38.9588,145026.0
2018-02-02 14:25:00,48.52,48.54,48.46,48.48,194164.0,38.9588,38.9748,38.9106,38.9267,194164.0
2018-02-02 14:30:00,48.48,48.6,48.46,48.6,534294.0,38.9267,39.023,38.9106,39.023,534294.0
2018-02-02 14:35:00,48.6,48.64,48.55,48.56,331162.0,39.023,39.0551,38.9829,38.9909,331162.0
2018-02-02 14:40:00,48.57,48.59,48.55,48.59,318631.0,38.9989,39.015,38.9829,39.015,318631.0
2018-02-02 14:45:00,48.59,48.6,48.5,48.52,263605.0,39.015,39.023,38.9427,38.9588,263605.0
2018-02-02 14:50:00,48.52,48.52,48.45,48.49,321920.0,38.9588,38.9588,38.9026,38.9347,321920.0
2018-02-02 14:55:00,48.49,48.49,48.39,48.41,481322.0,38.9347,38.9347,38.8544,38.8704,481322.0
2018-02-02 15:00:00,48.41,48.44,48.36,48.37,343813.0,38.8704,38.8945,38.8303,38.8383,343813.0
2018-02-02 15:05:00,48.37,48.37,48.31,48.32,424496.0,38.8383,38.8383,38.7902,38.7982,424496.0
2018-02-02 15:10:00,48.31,48.44,48.31,48.42,303882.0,38.7902,38.8945,38.7902,38.8785,303882.0
2018-02-02 15:15:00,48.41,48.5,48.39,48.43,410061.0,38.8704,38.9427,38.8544,38.8865,410061.0
2018-02-02 15:20:00,48.43,48.47,48.42,48.44,334908.0,38.8865,38.9186,38.8785,38.8945,334908.0
2018-02-02 15:25:00,48.44,48.46,48.39,48.4,411017.0,38.8945,38.9106,38.8544,38.8624,411017.0
2018-02-02 15:30:00,48.4,48.4,48.36,48.39,328158.0,38.8624,38.8624,38.8303,38.8544,328158.0
2018-02-02 15:35:00,48.39,48.45,48.37,48.45,325012.0,38.8544,38.9026,38.8383,38.9026,325012.0
2018-02-02 15:40:00,48.44,48.45,48.36,48.39,467891.0,38.8945,38.9026,38.8303,38.8544,467891.0
2018-02-02 15:45:00,48.38,48.38,48.29,48.29,592868.0,38.8464,38.8464,38.7741,38.7741,592868.0
2018-02-02 15:50:00,48.3,48.31,48.26,48.27,387296.0,38.7821,38.7902,38.75,38.758,387296.0
2018-02-02 15:55:00,48.27,48.28,48.21,48.26,908024.0,38.758,38.7661,38.7099,38.75,908024.0
2018-02-05 09:30:00,48.21,48.28,48.08,48.24,890737.0,38.7099,38.7661,38.6055,38.7339,890737.0
2018-02-05 09:35:00,48.25,48.29,48.16,48.18,449363.0,38.742,38.7741,38.6697,38.6858,449363.0
2018-02-05 09:40:00,48.18,48.22,48.09,48.09,326036.0,38.6858,38.7179,38.6135,38.6135,326036.0
2018-02-05 09:45:00,48.09,48.15,48.06,48.1,361325.0,38.6135,38.6617,38.5894,38.6215,361325.0
2018-02-05 09:50:00,48.09,48.13,48.03,48.12,309878.0,38.6135,38.6456,38.5653,38.6376,309878.0
2018-02-05 09:55:00,48.1,48.19,48.1,48.17,212551.0,38.6215,38.6938,38.6215,38.6777,212551.0
2018-02-05 10:00:00,48.17,48.18,48.08,48.16,314209.0,38.6777,38.6858,38.6055,38.6697,314209.0
2018-02-05 10:05:00,48.17,48.32,48.14,48.32,447502.0,38.6777,38.7982,38.6537,38.7982,447502.0
2018-02-05 10:10:00,48.32,48.42,48.31,48.42,1001538.0,38.7982,38.8785,38.7902,38.8785,1001538.0
2018-02-05 10:15:00,48.42,48.47,48.38,48.45,637689.0,38.8785,38.9186,38.8464,38.9026,637689.0
2018-02-05 10:20:00,48.45,48.59,48.44,48.58,548190.0,38.9026,39.015,38.8945,39.0069,548190.0
2018-02-05 10:25:00,48.59,48.64,48.57,48.59,302932.0,39.015,39.0551,38.9989,39.015,302932.0
2018-02-05 10:30:00,48.59,48.6,48.47,48.49,392719.0,39.015,39.023,38.9186,38.9347,392719.0
2018-02-05 10:35:00,48.48,48.54,48.46,48.47,461515.0,38.9267,38.9748,38.9106,38.9186,461515.0
2018-02-05 10:40:00,48.47,48.5,48.42,48.46,488587.0,38.9186,38.9427,38.8785,38.9106,488587.0
2018-02-05 10:45:00,48.46,48.57,48.45,48.52,306428.0,38.9106,38.9989,38.9026,38.9588,306428.0
2018-02-05 10:50:00,48.51,48.53,48.46,48.49,279111.0,38.9507,38.9668,38.9106,38.9347,279111.0
2018-02-05 10:55:00,48.49,48.54,48.46,48.49,216553.0,38.9347,38.9748,38.9106,38.9347,216553.0
2018-02-05 11:00:00,48.49,48.56,48.44,48.49,207189.0,38.9347,38.9909,38.8945,38.9347,207189.0
2018-02-05 11:05:00,48.48,48.54,48.46,48.49,252655.0,38.9267,38.9748,38.9106,38.9347,252655.0
2018-02-05 11:10:00,48.5,48.52,48.4,48.41,267682.0,38.9427,38.9588,38.8624,38.8704,267682.0
2018-02-05 11:15:00,48.41,48.44,48.37,48.37,300202.0,38.8704,38.8945,38.8383,38.8383,300202.0
2018-02-05 11:20:00,48.38,48.42,48.32,48.39,244806.0,38.8464,38.8785,38.7982,38.8544,244806.0
2018-02-05 11:25:00,48.39,48.43,48.33,48.35,236336.0,38.8544,38.8865,38.8062,38.8223,236336.0
2018-02-05 11:30:00,48.35,48.37,48.3,48.35,158545.0,38.8223,38.8383,38.7821,38.8223,158545.0
2018-02-05 11:35:00,48.36,48.38,48.32,48.34,160650.0,38.8303,38.8464,38.7982,38.8142,160650.0
2018-02-05 11:40:00,48.34,48.35,48.27,48.28,123972.0,38.8142,38.8223,38.758,38.7661,123972.0
2018-02-05 11:45:00,48.29,48.3,48.27,48.28,73422.0,38.7741,38.7821,38.758,38.7661,73422.0
2018-02-05 11:50:00,48.27,48.32,48.27,48.31,129567.0,38.758,38.7982,38.758,38.7902,129567.0
2018-02-05 11:55:00,48.31,48.39,48.3,48.38,124893.0,38.7902,38.8544,38.7821,38.8464,124893.0
2018-02-05 12:00:00,48.38,48.4,48.33,48.33,157747.0,38.8464,38.8624,38.8062,38.8062,157747.0
2018-02-05 12:05:00,48.32,48.35,48.29,48.29,114565.0,38.7982,38.8223,38.7741,38.7741,114565.0
2018-02-05 12:10:00,48.29,48.33,48.27,48.28,114509.0,38.7741,38.8062,38.758,38.7661,114509.0
2018-02-05 12:15:00,48.28,48.29,48.21,48.21,130407.0,38.7661,38.7741,38.7099,38.7099,130407.0
2018-02-05 12:20:00,48.21,48.24,48.15,48.15,323208.0,38.7099,38.7339,38.6617,38.6617,323208.0
2018-02-05 12:25:00,48.16,48.24,48.15,48.19,179836.0,38.6697,38.7339,38.6617,38.6938,179836.0
2018-02-05 12:30:00,48.19,48.25,48.18,48.23,85011.0,38.6938,38.742,38.6858,38.7259,85011.0
2018-02-05 12:35:00,48.23,48.23,48.13,48.16,179964.0,38.7259,38.7259,38.6456,38.6697,179964.0
2018-02-05 12:40:00,48.16,48.22,48.16,48.22,73518.0,38.6697,38.7179,38.6697,38.7179,73518.0
2018-02-05 12:45:00,48.22,48.27,48.19,48.25,63086.0,38.7179,38.758,38.6938,38.742,63086.0
2018-02-05 12:50:00,48.25,48.3,48.25,48.26,123589.0,38.742,38.7821,38.742,38.75,123589.0
2018-02-05 12:55:00,48.26,48.28,48.19,48.2,105366.0,38.75,38.7661,38.6938,38.7018,105366.0
2018-02-05 13:00:00,48.19,48.19,48.07,48.08,259172.0,38.6938,38.6938,38.5974,38.6055,259172.0
2018-02-05 13:05:00,48.07,48.13,48.04,48.04,152381.0,38.5974,38.6456,38.5734,38.5734,152381.0
2018-02-05 13:10:00,48.04,48.09,48.02,48.07,220742.0,38.5734,38.6135,38.5573,38.5974,220742.0
2018-02-05 13:15:00,48.07,48.08,47.96,47.98,244594.0,38.5974,38.6055,38.5091,38.5252,244594.0
2018-02-05 13:20:00,47.98,48.04,47.97,48.01,176196.0,38.5252,38.5734,38.5172,38.5493,176196.0
2018-02-05 13:25:00,48.0,48.01,47.91,47.96,228923.0,38.5412,38.5493,38.469,38.5091,228923.0
2018-02-05 13:30:00,47.97,48.06,47.96,47.99,225373.0,38.5172,38.5894,38.5091,38.5332,225373.0
2018-02-05 13:35:00,47.99,48.02,47.89,47.9,155554.0,38.5332,38.5573,38.4529,38.4609,155554.0
2018-02-05 13:40:00,47.9,47.98,47.89,47.94,165196.0,38.4609,38.5252,38.4529,38.4931,165196.0
2018-02-05 13:45:00,47.94,48.0,47.91,47.99,170504.0,38.4931,38.5412,38.469,38.5332,170504.0
2018-02-05 13:50:00,47.99,48.05,47.99,48.04,101300.0,38.5332,38.5814,38.5332,38.5734,101300.0
2018-02-05 13:55:00,48.03,48.13,48.03,48.11,131591.0,38.5653,38.6456,38.5653,38.6296,131591.0
2018-02-05 14:00:00,48.12,48.14,48.02,48.04,167221.0,38.6376,38.6537,38.5573,38.5734,167221.0
2018-02-05 14:05:00,48.04,48.07,47.99,48.0,150857.0,38.5734,38.5974,38.5332,38.5412,150857.0
2018-02-05 14:10:00,48.01,48.05,47.98,48.02,130191.0,38.5493,38.5814,38.5252,38.5573,130191.0
2018-02-05 14:15:00,48.01,48.01,47.91,47.94,182591.0,38.5493,38.5493,38.469,38.4931,182591.0
2018-02-05 14:20:00,47.94,47.96,47.87,47.87,224742.0,38.4931,38.5091,38.4369,38.4369,224742.0
2018-02-05 14:25:00,47.87,47.9,47.8,47.83,319712.0,38.4369,38.4609,38.3807,38.4047,319712.0
2018-02-05 14:30:00,47.82,47.83,47.71,47.74,379565.0,38.3967,38.4047,38.3084,38.3325,379565.0
2018-02-05 14:35:00,47.74,47.77,47.71,47.74,190998.0,38.3325,38.3566,38.3084,38.3325,190998.0
2018-02-05 14:40:00,47.74,47.79,47.66,47.7,298210.0,38.3325,38.3726,38.2682,38.3004,298210.0
2018-02-05 14:45:00,47.71,47.73,47.62,47.64,412539.0,38.3084,38.3244,38.2361,38.2522,412539.0
2018-02-05 14:50:00,47.64,47.64,47.56,47.58,359732.0,38.2522,38.2522,38.1879,38.204,359732.0
2018-02-05 14:55:00,47.57,47.6,47.44,47.46,955006.0,38.196,38.2201,38.0916,38.1076,955006.0
2018-02-05 15:00:00,47.47,47.48,47.29,47.31,760568.0,38.1157,38.1237,37.9711,37.9872,760568.0
2018-02-05 15:05:00,47.32,47.42,46.8,46.8,1540960.0,37.9952,38.0755,37.5777,37.5777,1540960.0
2018-02-05 15:10:00,46.8,47.1,46.64,47.08,1757308.0,37.5777,37.8186,37.4492,37.8025,1757308.0
2018-02-05 15:15:00,47.08,47.46,47.07,47.21,581884.0,37.8025,38.1076,37.7945,37.9069,581884.0
2018-02-05 15:20:00,47.21,47.38,47.07,47.34,573320.0,37.9069,38.0434,37.7945,38.0113,573320.0
2018-02-05 15:25:00,47.37,47.5,47.28,47.46,723183.0,38.0354,38.1398,37.9631,38.1076,723183.0
2018-02-05 15:30:00,47.46,47.49,47.26,47.31,1023538.0,38.1076,38.1317,37.9471,37.9872,1023538.0
2018-02-05 15:35:00,47.3,47.33,47.12,47.14,775311.0,37.9792,38.0033,37.8346,37.8507,775311.0
2018-02-05 15:40:00,47.13,47.22,47.02,47.12,746941.0,37.8427,37.9149,37.7544,37.8346,746941.0
2018-02-05 15:45:00,47.11,47.12,46.89,46.9,966159.0,37.8266,37.8346,37.65,37.658,966159.0
2018-02-05 15:50:00,46.89,46.97,46.79,46.82,963858.0,37.65,37.7142,37.5697,37.5938,963858.0
2018-02-05 15:55:00,46.82,46.96,46.68,46.7,1326521.0,37.5938,37.7062,37.4814,37.4974,1326521.0
2018-02-06 09:30:00,46.49,46.68,46.26,46.66,1739764.0,37.3288,37.4814,37.1441,37.4653,1739764.0
2018-02-06 09:35:00,46.66,46.97,46.66,46.97,961562.0,37.4653,37.7142,37.4653,37.7142,961562.0
2018-02-06 09:40:00,46.97,47.15,46.9,47.04,1043086.0,37.7142,37.8587,37.658,37.7704,1043086.0
2018-02-06 09:45:00,47.04,47.21,47.01,47.19,768765.0,37.7704,37.9069,37.7463,37.8909,768765.0
2018-02-06 09:50:00,47.19,47.52,47.18,47.51,1106708.0,37.8909,38.1558,37.8828,38.1478,1106708.0
2018-02-06 09:55:00,47.5,47.54,47.16,47.3,1864633.0,38.1398,38.1719,37.8668,37.9792,1864633.0
2018-02-06 10:00:00,47.31,47.48,47.29,47.43,953385.0,37.9872,38.1237,37.9711,38.0836,953385.0
2018-02-06 10:05:00,47.44,47.57,47.27,47.31,1661682.0,38.0916,38.196,37.9551,37.9872,1661682.0
2018-02-06 10:10:00,47.3,47.48,47.14,47.19,2855676.0,37.9792,38.1237,37.8507,37.8909,2855676.0
2018-02-06 10:15:00,47.19,47.24,47.0,47.14,1061820.0,37.8909,37.931,37.7383,37.8507,1061820.0
2018-02-06 10:20:00,47.14,47.28,46.94,47.06,1863912.0,37.8507,37.9631,37.6901,37.7865,1863912.0
2018-02-06 10:25:00,47.06,47.17,46.96,47.08,1561795.0,37.7865,37.8748,37.7062,37.8025,1561795.0
2018-02-06 10:30:00,47.08,47.14,47.0,47.04,970502.0,37.8025,37.8507,37.7383,37.7704,970502.0
2018-02-06 10:35:00,47.03,47.03,46.86,47.0,1359873.0,37.7624,37.7624,37.6259,37.7383,1359873.0
2018-02-06 10:40:00,47.0,47.15,46.88,47.12,1201314.0,37.7383,37.8587,37.6419,37.8346,1201314.0
2018-02-06 10:45:00,47.11,47.28,47.11,47.21,767858.0,37.8266,37.9631,37.8266,37.9069,767858.0
2018-02-06 10:50:00,47.22,47.32,47.11,47.28,1163032.0,37.9149,37.9952,37.8266,37.9631,1163032.0
2018-02-06 10:55:00,47.29,47.31,47.16,47.17,1292671.0,37.9711,37.9872,37.8668,37.8748,1292671.0
2018-02-06 11:00:00,47.18,47.19,47.1,47.12,778359.0,37.8828,37.8909,37.8186,37.8346,778359.0
2018-02-06 11:05:00,47.13,47.24,47.04,47.14,724034.0,37.8427,37.931,37.7704,37.8507,724034.0
2018-02-06 11:10:00,47.15,47.15,46.98,47.04,884998.0,37.8587,37.8587,37.7222,37.7704,884998.0
2018-02-06 11:15:00,47.03,47.14,47.01,47.13,705768.0,37.7624,37.8507,37.7463,37.8427,705768.0
2018-02-06 11:20:00,47.13,47.2,47.09,47.11,787337.0,37.8427,37.8989,37.8106,37.8266,787337.0
2018-02-06 11:25:00,47.1,47.18,47.04,47.14,741144.0,37.8186,37.8828,37.7704,37.8507,741144.0
2018-02-06 11:30:00,47.14,47.16,47.01,47.04,888525.0,37.8507,37.8668,37.7463,37.7704,888525.0
2018-02-06 11:35:00,47.04,47.13,47.01,47.1,470619.0,37.7704,37.8427,37.7463,37.8186,470619.0
2018-02-06 11:40:00,47.11,47.19,47.1,47.16,213326.0,37.8266,37.8909,37.8186,37.8668,213326.0
2018-02-06 11:45:00,47.15,47.21,47.13,47.21,254535.0,37.8587,37.9069,37.8427,37.9069,254535.0
2018-02-06 11:50:00,47.21,47.32,47.19,47.24,432080.0,37.9069,37.9952,37.8909,37.931,432080.0
2018-02-06 11:55:00,47.23,47.32,47.22,47.25,472086.0,37.923,37.9952,37.9149,37.939,472086.0
2018-02-06 12:00:00,47.25,47.38,47.25,47.35,340989.0,37.939,38.0434,37.939,38.0193,340989.0
2018-02-06 12:05:00,47.35,47.53,47.35,47.5,232746.0,38.0193,38.1639,38.0193,38.1398,232746.0
2018-02-06 12:10:00,47.49,47.57,47.43,47.57,199816.0,38.1317,38.196,38.0836,38.196,199816.0
2018-02-06 12:15:00,47.57,47.67,47.52,47.56,214545.0,38.196,38.2763,38.1558,38.1879,214545.0
2018-02-06 12:20:00,47.56,47.6,47.52,47.55,275292.0,38.1879,38.2201,38.1558,38.1799,275292.0
2018-02-06 12:25:00,47.56,47.73,47.55,47.71,196164.0,38.1879,38.3244,38.1799,38.3084,196164.0
2018-02-06 12:30:00,47.7,47.78,47.67,47.7,523953.0,38.3004,38.3646,38.2763,38.3004,523953.0
2018-02-06 12:35:00,47.7,47.87,47.64,47.87,483588.0,38.3004,38.4369,38.2522,38.4369,483588.0
2018-02-06 12:40:00,47.87,47.87,47.74,47.78,489799.0,38.4369,38.4369,38.3325,38.3646,489799.0
2018-02-06 12:45:00,47.78,47.79,47.66,47.7,388765.0,38.3646,38.3726,38.2682,38.3004,388765.0
2018-02-06 12:50:00,47.72,47.73,47.62,47.65,386090.0,38.3164,38.3244,38.2361,38.2602,386090.0
2018-02-06 12:55:00,47.65,47.75,47.62,47.72,348238.0,38.2602,38.3405,38.2361,38.3164,348238.0
2018-02-06 13:00:00,47.73,47.73,47.5,47.58,489612.0,38.3244,38.3244,38.1398,38.204,489612.0
2018-02-06 13:05:00,47.59,47.62,47.5,47.5,383421.0,38.212,38.2361,38.1398,38.1398,383421.0
2018-02-06 13:10:00,47.49,47.63,47.45,47.6,443001.0,38.1317,38.2441,38.0996,38.2201,443001.0
2018-02-06 13:15:00,47.61,47.71,47.59,47.69,270772.0,38.2281,38.3084,38.212,38.2923,270772.0
2018-02-06 13:20:00,47.69,47.75,47.64,47.65,283635.0,38.2923,38.3405,38.2522,38.2602,283635.0
2018-02-06 13:25:00,47.65,47.73,47.64,47.72,187669.0,38.2602,38.3244,38.2522,38.3164,187669.0
2018-02-06 13:30:00,47.7,47.71,47.55,47.58,425933.0,38.3004,38.3084,38.1799,38.204,425933.0
2018-02-06 13:35:00,47.56,47.69,47.55,47.65,247084.0,38.1879,38.2923,38.1799,38.2602,247084.0
2018-02-06 13:40:00,47.65,47.66,47.56,47.61,238981.0,38.2602,38.2682,38.1879,38.2281,238981.0
2018-02-06 13:45:00,47.61,47.63,47.54,47.58,266064.0,38.2281,38.2441,38.1719,38.204,266064.0
2018-02-06 13:50:00,47.58,47.58,47.49,47.53,181279.0,38.204,38.204,38.1317,38.1639,181279.0
2018-02-06 13:55:00,47.53,47.56,47.48,47.53,172204.0,38.1639,38.1879,38.1237,38.1639,172204.0
2018-02-06 14:00:00,47.52,47.59,47.52,47.57,212667.0,38.1558,38.212,38.1558,38.196,212667.0
2018-02-06 14:05:00,47.58,47.59,47.47,47.48,260829.0,38.204,38.212,38.1157,38.1237,260829.0
2018-02-06 14:10:00,47.48,47.67,47.48,47.63,244041.0,38.1237,38.2763,38.1237,38.2441,244041.0
2018-02-06 14:15:00,47.63,47.64,47.54,47.56,347918.0,38.2441,38.2522,38.1719,38.1879,347918.0
2018-02-06 14:20:00,47.56,47.63,47.53,47.59,326298.0,38.1879,38.2441,38.1639,38.212,326298.0
2018-02-06 14:25:00,47.59,47.61,47.54,47.58,171790.0,38.212,38.2281,38.1719,38.204,171790.0
2018-02-06 14:30:00,47.59,47.69,47.56,47.68,279003.0,38.212,38.2923,38.1879,38.2843,279003.0
2018-02-06 14:35:00,47.69,47.78,47.69,47.73,356478.0,38.2923,38.3646,38.2923,38.3244,356478.0
2018-02-06 14:40:00,47.73,47.83,47.73,47.82,312435.0,38.3244,38.4047,38.3244,38.3967,312435.0
2018-02-06 14:45:00,47.82,48.02,47.8,48.01,498477.0,38.3967,38.5573,38.3807,38.5493,498477.0
2018-02-06 14:50:00,48.01,48.06,47.95,48.05,360268.0,38.5493,38.5894,38.5011,38.5814,360268.0
2018-02-06 14:55:00,48.06,48.16,48.02,48.13,537331.0,38.5894,38.6697,38.5573,38.6456,537331.0
2018-02-06 15:00:00,48.12,48.2,48.1,48.18,631089.0,38.6376,38.7018,38.6215,38.6858,631089.0
2018-02-06 15:05:00,48.18,48.29,48.15,48.29,672748.0,38.6858,38.7741,38.6617,38.7741,672748.0
2018-02-06 15:10:00,48.29,48.29,48.0,48.01,720268.0,38.7741,38.7741,38.5412,38.5493,720268.0
2018-02-06 15:15:00,48.01,48.12,47.89,47.94,737621.0,38.5493,38.6376,38.4529,38.4931,737621.0
2018-02-06 15:20:00,47.94,48.06,47.89,47.94,555914.0,38.4931,38.5894,38.4529,38.4931,555914.0
2018-02-06 15:25:00,47.94,48.13,47.93,48.12,595439.0,38.4931,38.6456,38.485,38.6376,595439.0
2018-02-06 15:30:00,48.12,48.33,48.07,48.24,781064.0,38.6376,38.8062,38.5974,38.7339,781064.0
2018-02-06 15:35:00,48.25,48.33,48.17,48.32,430424.0,38.742,38.8062,38.6777,38.7982,430424.0
2018-02-06 15:40:00,48.33,48.35,48.24,48.25,350500.0,38.8062,38.8223,38.7339,38.742,350500.0
2018-02-06 15:45:00,48.25,48.25,48.04,48.05,734993.0,38.742,38.742,38.5734,38.5814,734993.0
2018-02-06 15:50:00,48.04,48.05,47.91,47.97,477220.0,38.5734,38.5814,38.469,38.5172,477220.0
2018-02-06 15:55:00,47.97,48.06,47.8,47.89,2767197.0,38.5172,38.5894,38.3807,38.4529,2767197.0
2018-02-07 09:30:00,47.24,47.34,47.18,47.34,671387.0,37.931,38.0113,37.8828,38.0113,671387.0
2018-02-07 09:35:00,47.34,47.5,47.32,47.47,910059.0,38.0113,38.1398,37.9952,38.1157,910059.0
2018-02-07 09:40:00,47.48,47.54,47.38,47.41,832899.0,38.1237,38.1719,38.0434,38.0675,832899.0
2018-02-07 09:45:00,47.42,47.45,47.29,47.32,841884.0,38.0755,38.0996,37.9711,37.9952,841884.0
2018-02-07 09:50:00,47.32,47.5,47.32,47.46,364520.0,37.9952,38.1398,37.9952,38.1076,364520.0
2018-02-07 09:55:00,47.45,47.49,47.42,47.46,348221.0,38.0996,38.1317,38.0755,38.1076,348221.0
2018-02-07 10:00:00,47.46,47.46,47.4,47.45,261065.0,38.1076,38.1076,38.0595,38.0996,261065.0
2018-02-07 10:05:00,47.45,47.62,47.45,47.6,273019.0,38.0996,38.2361,38.0996,38.2201,273019.0
2018-02-07 10:10:00,47.61,47.62,47.56,47.61,253031.0,38.2281,38.2361,38.1879,38.2281,253031.0
2018-02-07 10:15:00,47.61,47.65,47.57,47.57,220479.0,38.2281,38.2602,38.196,38.196,220479.0
2018-02-07 10:20:00,47.58,47.61,47.52,47.56,229702.0,38.204,38.2281,38.1558,38.1879,229702.0
2018-02-07 10:25:00,47.57,47.58,47.5,47.51,276978.0,38.196,38.204,38.1398,38.1478,276978.0
2018-02-07 10:30:00,47.51,47.53,47.43,47.45,359825.0,38.1478,38.1639,38.0836,38.0996,359825.0
2018-02-07 10:35:00,47.45,47.5,47.42,47.49,347644.0,38.0996,38.1398,38.0755,38.1317,347644.0
2018-02-07 10:40:00,47.49,47.5,47.4,47.42,421454.0,38.1317,38.1398,38.0595,38.0755,421454.0
2018-02-07 10:45:00,47.42,47.51,47.41,47.47,154115.0,38.0755,38.1478,38.0675,38.1157,154115.0
2018-02-07 10:50:00,47.47,47.5,47.44,47.48,285812.0,38.1157,38.1398,38.0916,38.1237,285812.0
2018-02-07 10:55:00,47.48,47.5,47.42,47.45,580381.0,38.1237,38.1398,38.0755,38.0996,580381.0
2018-02-07 11:00:00,47.46,47.53,47.44,47.52,296968.0,38.1076,38.1639,38.0916,38.1558,296968.0
2018-02-07 11:05:00,47.52,47.61,47.52,47.61,203343.0,38.1558,38.2281,38.1558,38.2281,203343.0
2018-02-07 11:10:00,47.61,47.65,47.58,47.65,298425.0,38.2281,38.2602,38.204,38.2602,298425.0
2018-02-07 11:15:00,47.65,47.68,47.58,47.59,259581.0,38.2602,38.2843,38.204,38.212,259581.0
2018-02-07 11:20:00,47.59,47.64,47.58,47.64,403321.0,38.212,38.2522,38.204,38.2522,403321.0
2018-02-07 11:25:00,47.64,47.66,47.54,47.57,327050.0,38.2522,38.2682,38.1719,38.196,327050.0
2018-02-07 11:30:00,47.57,47.58,47.48,47.53,301253.0,38.196,38.204,38.1237,38.1639,301253.0
2018-02-07 11:35:00,47.54,47.55,47.45,47.48,140116.0,38.1719,38.1799,38.0996,38.1237,140116.0
2018-02-07 11:40:00,47.49,47.51,47.44,47.51,203847.0,38.1317,38.1478,38.0916,38.1478,203847.0
2018-02-07 11:45:00,47.51,47.54,47.49,47.5,189210.0,38.1478,38.1719,38.1317,38.1398,189210.0
2018-02-07 11:50:00,47.49,47.54,47.46,47.47,183547.0,38.1317,38.1719,38.1076,38.1157,183547.0
2018-02-07 11:55:00,47.46,47.52,47.43,47.51,160528.0,38.1076,38.1558,38.0836,38.1478,160528.0
2018-02-07 12:00:00,47.51,47.52,47.44,47.46,118955.0,38.1478,38.1558,38.0916,38.1076,118955.0
2018-02-07 12:05:00,47.47,47.52,47.45,47.46,144727.0,38.1157,38.1558,38.0996,38.1076,144727.0
2018-02-07 12:10:00,47.46,47.52,47.46,47.51,87064.0,38.1076,38.1558,38.1076,38.1478,87064.0
2018-02-07 12:15:00,47.51,47.53,47.48,47.51,174732.0,38.1478,38.1639,38.1237,38.1478,174732.0
2018-02-07 12:20:00,47.51,47.51,47.47,47.5,227154.0,38.1478,38.1478,38.1157,38.1398,227154.0
2018-02-07 12:25:00,47.51,47.51,47.47,47.5,79612.0,38.1478,38.1478,38.1157,38.1398,79612.0
2018-02-07 12:30:00,47.5,47.51,47.41,47.43,147638.0,38.1398,38.1478,38.0675,38.0836,147638.0
2018-02-07 12:35:00,47.43,47.43,47.25,47.26,309131.0,38.0836,38.0836,37.939,37.9471,309131.0
2018-02-07 12:40:00,47.26,47.3,47.23,47.27,184960.0,37.9471,37.9792,37.923,37.9551,184960.0
2018-02-07 12:45:00,47.27,47.3,47.06,47.06,270967.0,37.9551,37.9792,37.7865,37.7865,270967.0
2018-02-07 12:50:00,47.06,47.16,47.04,47.06,238266.0,37.7865,37.8668,37.7704,37.7865,238266.0
2018-02-07 12:55:00,47.06,47.11,47.04,47.05,168145.0,37.7865,37.8266,37.7704,37.7784,168145.0
2018-02-07 13:00:00,47.06,47.14,47.03,47.08,298758.0,37.7865,37.8507,37.7624,37.8025,298758.0
2018-02-07 13:05:00,47.08,47.1,46.98,47.06,354354.0,37.8025,37.8186,37.7222,37.7865,354354.0
2018-02-07 13:10:00,47.06,47.07,46.9,46.91,438012.0,37.7865,37.7945,37.658,37.666,438012.0
2018-02-07 13:15:00,46.91,47.08,46.86,47.03,521038.0,37.666,37.8025,37.6259,37.7624,521038.0
2018-02-07 13:20:00,47.03,47.04,46.86,46.91,299286.0,37.7624,37.7704,37.6259,37.666,299286.0
2018-02-07 13:25:00,46.92,46.96,46.82,46.92,418592.0,37.6741,37.7062,37.5938,37.6741,418592.0
2018-02-07 13:30:00,46.92,47.01,46.91,47.0,808195.0,37.6741,37.7463,37.666,37.7383,808195.0
2018-02-07 13:35:00,46.99,47.15,46.98,47.07,274896.0,37.7303,37.8587,37.7222,37.7945,274896.0
2018-02-07 13:40:00,47.07,47.12,47.05,47.09,136032.0,37.7945,37.8346,37.7784,37.8106,136032.0
2018-02-07 13:45:00,47.09,47.1,46.97,46.98,159194.0,37.8106,37.8186,37.7142,37.7222,159194.0
2018-02-07 13:50:00,46.98,46.98,46.88,46.89,145398.0,37.7222,37.7222,37.6419,37.65,145398.0
2018-02-07 13:55:00,46.89,46.97,46.87,46.95,112438.0,37.65,37.7142,37.6339,37.6981,112438.0
2018-02-07 14:00:00,46.95,46.95,46.77,46.79,252146.0,37.6981,37.6981,37.5536,37.5697,252146.0
2018-02-07 14:05:00,46.79,46.91,46.79,46.82,186817.0,37.5697,37.666,37.5697,37.5938,186817.0
2018-02-07 14:10:00,46.82,46.96,46.81,46.95,189797.0,37.5938,37.7062,37.5857,37.6981,189797.0
2018-02-07 14:15:00,46.96,46.97,46.91,46.97,178589.0,37.7062,37.7142,37.666,37.7142,178589.0
2018-02-07 14:20:00,46.98,47.02,46.96,46.96,117299.0,37.7222,37.7544,37.7062,37.7062,117299.0
2018-02-07 14:25:00,46.95,47.0,46.93,46.99,107968.0,37.6981,37.7383,37.6821,37.7303,107968.0
2018-02-07 14:30:00,47.0,47.02,46.98,47.0,115359.0,37.7383,37.7544,37.7222,37.7383,115359.0
2018-02-07 14:35:00,47.0,47.02,46.94,46.94,117001.0,37.7383,37.7544,37.6901,37.6901,117001.0
2018-02-07 14:40:00,46.95,46.97,46.91,46.92,210639.0,37.6981,37.7142,37.666,37.6741,210639.0
2018-02-07 14:45:00,46.91,46.93,46.78,46.82,160912.0,37.666,37.6821,37.5616,37.5938,160912.0
2018-02-07 14:50:00,46.82,46.82,46.72,46.8,229668.0,37.5938,37.5938,37.5135,37.5777,229668.0
2018-02-07 14:55:00,46.81,46.83,46.77,46.82,190959.0,37.5857,37.6018,37.5536,37.5938,190959.0
2018-02-07 15:00:00,46.83,46.9,46.81,46.87,142946.0,37.6018,37.658,37.5857,37.6339,142946.0
2018-02-07 15:05:00,46.87,46.89,46.83,46.84,167919.0,37.6339,37.65,37.6018,37.6098,167919.0
2018-02-07 15:10:00,46.84,46.88,46.8,46.87,156719.0,37.6098,37.6419,37.5777,37.6339,156719.0
2018-02-07 15:15:00,46.88,46.9,46.86,46.88,140059.0,37.6419,37.658,37.6259,37.6419,140059.0
2018-02-07 15:20:00,46.88,46.94,46.87,46.9,156888.0,37.6419,37.6901,37.6339,37.658,156888.0
2018-02-07 15:25:00,46.9,46.98,46.89,46.93,161571.0,37.658,37.7222,37.65,37.6821,161571.0
2018-02-07 15:30:00,46.93,46.94,46.85,46.92,217786.0,37.6821,37.6901,37.6179,37.6741,217786.0
2018-02-07 15:35:00,46.91,46.95,46.88,46.88,489510.0,37.666,37.6981,37.6419,37.6419,489510.0
2018-02-07 15:40:00,46.88,46.89,46.76,46.76,410914.0,37.6419,37.65,37.5456,37.5456,410914.0
2018-02-07 15:45:00,46.76,46.77,46.64,46.68,474360.0,37.5456,37.5536,37.4492,37.4814,474360.0
2018-02-07 15:50:00,46.67,46.68,46.54,46.59,496341.0,37.4733,37.4814,37.3689,37.4091,496341.0
2018-02-07 15:55:00,46.59,46.62,46.5,46.51,1472767.0,37.4091,37.4332,37.3368,37.3449,1472767.0
2018-02-08 09:30:00,46.85,46.91,46.71,46.75,1628646.0,37.6179,37.666,37.5054,37.5376,1628646.0
2018-02-08 09:35:00,46.75,46.75,46.66,46.71,506321.0,37.5376,37.5376,37.4653,37.5054,506321.0
2018-02-08 09:40:00,46.7,46.71,46.53,46.53,790681.0,37.4974,37.5054,37.3609,37.3609,790681.0
2018-02-08 09:45:00,46.53,46.55,46.44,46.5,459727.0,37.3609,37.377,37.2886,37.3368,459727.0
2018-02-08 09:50:00,46.5,46.58,46.45,46.55,450553.0,37.3368,37.4011,37.2967,37.377,450553.0
2018-02-08 09:55:00,46.55,46.59,46.47,46.48,281905.0,37.377,37.4091,37.3127,37.3208,281905.0
2018-02-08 10:00:00,46.48,46.5,46.38,46.39,1247755.0,37.3208,37.3368,37.2405,37.2485,1247755.0
2018-02-08 10:05:00,46.39,46.53,46.38,46.52,458066.0,37.2485,37.3609,37.2405,37.3529,458066.0
2018-02-08 10:10:00,46.52,46.52,46.43,46.46,359560.0,37.3529,37.3529,37.2806,37.3047,359560.0
2018-02-08 10:15:00,46.46,46.55,46.44,46.47,483980.0,37.3047,37.377,37.2886,37.3127,483980.0
2018-02-08 10:20:00,46.47,46.48,46.39,46.43,203823.0,37.3127,37.3208,37.2485,37.2806,203823.0
2018-02-08 10:25:00,46.43,46.46,46.35,46.37,243180.0,37.2806,37.3047,37.2164,37.2324,243180.0
2018-02-08 10:30:00,46.37,46.39,46.34,46.35,154476.0,37.2324,37.2485,37.2084,37.2164,154476.0
2018-02-08 10:35:00,46.35,46.38,46.25,46.33,240805.0,37.2164,37.2405,37.1361,37.2003,240805.0
2018-02-08 10:40:00,46.32,46.39,46.3,46.31,185963.0,37.1923,37.2485,37.1762,37.1843,185963.0
2018-02-08 10:45:00,46.3,46.3,46.2,46.21,212325.0,37.1762,37.1762,37.0959,37.104,212325.0
2018-02-08 10:50:00,46.2,46.21,46.06,46.08,306434.0,37.0959,37.104,36.9835,36.9996,306434.0
2018-02-08 10:55:00,46.07,46.14,46.03,46.1,318118.0,36.9916,37.0478,36.9594,37.0156,318118.0
2018-02-08 11:00:00,46.1,46.18,46.06,46.17,214120.0,37.0156,37.0799,36.9835,37.0719,214120.0
2018-02-08 11:05:00,46.18,46.22,46.1,46.11,281088.0,37.0799,37.112,37.0156,37.0237,281088.0
2018-02-08 11:10:00,46.11,46.15,46.02,46.03,355364.0,37.0237,37.0558,36.9514,36.9594,355364.0
2018-02-08 11:15:00,46.02,46.07,45.91,45.96,660197.0,36.9514,36.9916,36.8631,36.9032,660197.0
2018-02-08 11:20:00,45.95,45.97,45.84,45.87,349720.0,36.8952,36.9113,36.8069,36.831,349720.0
2018-02-08 11:25:00,45.87,45.88,45.77,45.77,438102.0,36.831,36.839,36.7507,36.7507,438102.0
2018-02-08 11:30:00,45.78,45.89,45.76,45.89,309764.0,36.7587,36.847,36.7426,36.847,309764.0
2018-02-08 11:35:00,45.89,46.05,45.87,46.01,357526.0,36.847,36.9755,36.831,36.9434,357526.0
2018-02-08 11:40:00,46.0,46.02,45.86,45.88,268396.0,36.9354,36.9514,36.8229,36.839,268396.0
2018-02-08 11:45:00,45.87,45.91,45.82,45.86,278622.0,36.831,36.8631,36.7908,36.8229,278622.0
2018-02-08 11:50:00,45.86,46.05,45.86,45.96,311829.0,36.8229,36.9755,36.8229,36.9032,311829.0
2018-02-08 11:55:00,45.96,45.97,45.84,45.84,213620.0,36.9032,36.9113,36.8069,36.8069,213620.0
2018-02-08 12:00:00,45.84,45.89,45.82,45.89,238929.0,36.8069,36.847,36.7908,36.847,238929.0
2018-02-08 12:05:00,45.89,45.92,45.79,45.81,159013.0,36.847,36.8711,36.7667,36.7828,159013.0
2018-02-08 12:10:00,45.8,45.85,45.77,45.79,164399.0,36.7748,36.8149,36.7507,36.7667,164399.0
2018-02-08 12:15:00,45.8,45.82,45.74,45.76,184469.0,36.7748,36.7908,36.7266,36.7426,184469.0
2018-02-08 12:20:00,45.76,45.76,45.6,45.61,272377.0,36.7426,36.7426,36.6142,36.6222,272377.0
2018-02-08 12:25:00,45.61,45.64,45.55,45.6,227260.0,36.6222,36.6463,36.574,36.6142,227260.0
2018-02-08 12:30:00,45.61,45.65,45.52,45.57,237863.0,36.6222,36.6543,36.5499,36.5901,237863.0
2018-02-08 12:35:00,45.57,45.65,45.53,45.61,225069.0,36.5901,36.6543,36.558,36.6222,225069.0
2018-02-08 12:40:00,45.61,45.77,45.59,45.65,290966.0,36.6222,36.7507,36.6061,36.6543,290966.0
2018-02-08 12:45:00,45.65,45.67,45.51,45.55,721563.0,36.6543,36.6704,36.5419,36.574,721563.0
2018-02-08 12:50:00,45.56,45.56,45.4,45.43,275024.0,36.5821,36.5821,36.4536,36.4777,275024.0
2018-02-08 12:55:00,45.42,45.52,45.36,45.48,361975.0,36.4696,36.5499,36.4215,36.5178,361975.0
2018-02-08 13:00:00,45.48,45.52,45.39,45.43,436879.0,36.5178,36.5499,36.4456,36.4777,436879.0
2018-02-08 13:05:00,45.43,45.57,45.37,45.53,307376.0,36.4777,36.5901,36.4295,36.558,307376.0
2018-02-08 13:10:00,45.53,45.59,45.47,45.5,409421.0,36.558,36.6061,36.5098,36.5339,409421.0
2018-02-08 13:15:00,45.49,45.66,45.47,45.62,339910.0,36.5259,36.6624,36.5098,36.6302,339910.0
2018-02-08 13:20:00,45.62,45.72,45.6,45.65,223615.0,36.6302,36.7105,36.6142,36.6543,223615.0
2018-02-08 13:25:00,45.65,45.66,45.51,45.51,276660.0,36.6543,36.6624,36.5419,36.5419,276660.0
2018-02-08 13:30:00,45.5,45.6,45.49,45.59,319345.0,36.5339,36.6142,36.5259,36.6061,319345.0
2018-02-08 13:35:00,45.6,45.74,45.59,45.72,331109.0,36.6142,36.7266,36.6061,36.7105,331109.0
2018-02-08 13:40:00,45.73,45.84,45.72,45.83,316126.0,36.7186,36.8069,36.7105,36.7989,316126.0
2018-02-08 13:45:00,45.83,45.92,45.77,45.78,351049.0,36.7989,36.8711,36.7507,36.7587,351049.0
2018-02-08 13:50:00,45.79,45.9,45.73,45.86,245933.0,36.7667,36.8551,36.7186,36.8229,245933.0
2018-02-08 13:55:00,45.87,45.88,45.77,45.83,441112.0,36.831,36.839,36.7507,36.7989,441112.0
2018-02-08 14:00:00,45.83,45.83,45.65,45.66,253930.0,36.7989,36.7989,36.6543,36.6624,253930.0
2018-02-08 14:05:00,45.67,45.78,45.67,45.77,373666.0,36.6704,36.7587,36.6704,36.7507,373666.0
2018-02-08 14:10:00,45.77,45.84,45.76,45.79,280571.0,36.7507,36.8069,36.7426,36.7667,280571.0
2018-02-08 14:15:00,45.79,45.91,45.75,45.86,175863.0,36.7667,36.8631,36.7346,36.8229,175863.0
2018-02-08 14:20:00,45.86,45.9,45.76,45.78,263954.0,36.8229,36.8551,36.7426,36.7587,263954.0
2018-02-08 14:25:00,45.77,45.77,45.67,45.71,183087.0,36.7507,36.7507,36.6704,36.7025,183087.0
2018-02-08 14:30:00,45.71,45.71,45.6,45.6,245062.0,36.7025,36.7025,36.6142,36.6142,245062.0
2018-02-08 14:35:00,45.6,45.67,45.54,45.66,167681.0,36.6142,36.6704,36.566,36.6624,167681.0
2018-02-08 14:40:00,45.66,45.66,45.57,45.57,236662.0,36.6624,36.6624,36.5901,36.5901,236662.0
2018-02-08 14:45:00,45.57,45.63,45.55,45.57,159716.0,36.5901,36.6383,36.574,36.5901,159716.0
2018-02-08 14:50:00,45.58,45.58,45.47,45.47,217806.0,36.5981,36.5981,36.5098,36.5098,217806.0
2018-02-08 14:55:00,45.46,45.49,45.41,45.47,240542.0,36.5018,36.5259,36.4616,36.5098,240542.0
2018-02-08 15:00:00,45.48,45.56,45.42,45.55,352525.0,36.5178,36.5821,36.4696,36.574,352525.0
2018-02-08 15:05:00,45.55,45.57,45.42,45.42,290742.0,36.574,36.5901,36.4696,36.4696,290742.0
2018-02-08 15:10:00,45.42,45.45,45.32,45.37,459462.0,36.4696,36.4937,36.3894,36.4295,459462.0
2018-02-08 15:15:00,45.38,45.43,45.32,45.34,259664.0,36.4375,36.4777,36.3894,36.4054,259664.0
2018-02-08 15:20:00,45.35,45.48,45.31,45.42,759362.0,36.4134,36.5178,36.3813,36.4696,759362.0
2018-02-08 15:25:00,45.43,45.55,45.42,45.51,456054.0,36.4777,36.574,36.4696,36.5419,456054.0
2018-02-08 15:30:00,45.5,45.55,45.36,45.37,413175.0,36.5339,36.574,36.4215,36.4295,413175.0
2018-02-08 15:35:00,45.37,45.41,45.27,45.29,419784.0,36.4295,36.4616,36.3492,36.3653,419784.0
2018-02-08 15:40:00,45.28,45.37,45.19,45.36,571035.0,36.3572,36.4295,36.285,36.4215,571035.0
2018-02-08 15:45:00,45.36,45.36,45.19,45.22,726674.0,36.4215,36.4215,36.285,36.3091,726674.0
2018-02-08 15:50:00,45.22,45.22,45.1,45.17,794030.0,36.3091,36.3091,36.2127,36.2689,794030.0
2018-02-08 15:55:00,45.16,45.21,44.94,44.95,1522820.0,36.2609,36.301,36.0842,36.0923,1522820.0
2018-02-09 09:30:00,45.56,45.81,45.49,45.73,566686.0,36.5821,36.7828,36.5259,36.7186,566686.0
2018-02-09 09:35:00,45.72,45.74,45.49,45.5,493497.0,36.7105,36.7266,36.5259,36.5339,493497.0
2018-02-09 09:40:00,45.5,45.6,45.38,45.59,728254.0,36.5339,36.6142,36.4375,36.6061,728254.0
2018-02-09 09:45:00,45.6,45.74,45.51,45.64,485609.0,36.6142,36.7266,36.5419,36.6463,485609.0
2018-02-09 09:50:00,45.64,45.8,45.57,45.79,460648.0,36.6463,36.7748,36.5901,36.7667,460648.0
2018-02-09 09:55:00,45.8,45.88,45.76,45.84,695803.0,36.7748,36.839,36.7426,36.8069,695803.0
2018-02-09 10:00:00,45.83,45.88,45.61,45.61,570989.0,36.7989,36.839,36.6222,36.6222,570989.0
2018-02-09 10:05:00,45.62,45.69,45.58,45.64,325495.0,36.6302,36.6864,36.5981,36.6463,325495.0
2018-02-09 10:10:00,45.63,45.7,45.57,45.57,304705.0,36.6383,36.6945,36.5901,36.5901,304705.0
2018-02-09 10:15:00,45.58,45.62,45.51,45.6,909254.0,36.5981,36.6302,36.5419,36.6142,909254.0
2018-02-09 10:20:00,45.59,45.64,45.56,45.61,347988.0,36.6061,36.6463,36.5821,36.6222,347988.0
2018-02-09 10:25:00,45.59,45.72,45.59,45.63,219169.0,36.6061,36.7105,36.6061,36.6383,219169.0
2018-02-09 10:30:00,45.62,45.66,45.58,45.62,217679.0,36.6302,36.6624,36.5981,36.6302,217679.0
2018-02-09 10:35:00,45.63,45.63,45.46,45.46,245253.0,36.6383,36.6383,36.5018,36.5018,245253.0
2018-02-09 10:40:00,45.46,45.47,45.32,45.34,462225.0,36.5018,36.5098,36.3894,36.4054,462225.0
2018-02-09 10:45:00,45.34,45.35,45.07,45.17,960137.0,36.4054,36.4134,36.1886,36.2689,960137.0
2018-02-09 10:50:00,45.17,45.39,45.1,45.36,340668.0,36.2689,36.4456,36.2127,36.4215,340668.0
2018-02-09 10:55:00,45.36,45.41,45.23,45.27,506365.0,36.4215,36.4616,36.3171,36.3492,506365.0
2018-02-09 11:00:00,45.28,45.41,45.22,45.38,411175.0,36.3572,36.4616,36.3091,36.4375,411175.0
2018-02-09 11:05:00,45.38,45.41,45.22,45.23,448390.0,36.4375,36.4616,36.3091,36.3171,448390.0
2018-02-09 11:10:00,45.22,45.31,45.2,45.27,308531.0,36.3091,36.3813,36.293,36.3492,308531.0
2018-02-09 11:15:00,45.27,45.28,45.05,45.16,271441.0,36.3492,36.3572,36.1726,36.2609,271441.0
2018-02-09 11:20:00,45.16,45.24,45.08,45.1,249106.0,36.2609,36.3251,36.1966,36.2127,249106.0
2018-02-09 11:25:00,45.09,45.22,45.08,45.16,194505.0,36.2047,36.3091,36.1966,36.2609,194505.0
2018-02-09 11:30:00,45.16,45.27,45.12,45.23,254530.0,36.2609,36.3492,36.2288,36.3171,254530.0
2018-02-09 11:35:00,45.23,45.33,45.21,45.26,233702.0,36.3171,36.3974,36.301,36.3412,233702.0
2018-02-09 11:40:00,45.26,45.26,45.18,45.2,202583.0,36.3412,36.3412,36.2769,36.293,202583.0
2018-02-09 11:45:00,45.2,45.23,45.09,45.1,151929.0,36.293,36.3171,36.2047,36.2127,151929.0
2018-02-09 11:50:00,45.1,45.15,45.07,45.12,277575.0,36.2127,36.2529,36.1886,36.2288,277575.0
2018-02-09 11:55:00,45.12,45.16,44.98,44.99,268483.0,36.2288,36.2609,36.1164,36.1244,268483.0
2018-02-09 12:00:00,44.99,45.04,44.94,44.94,334296.0,36.1244,36.1645,36.0842,36.0842,334296.0
2018-02-09 12:05:00,44.94,44.99,44.74,44.75,468620.0,36.0842,36.1244,35.9236,35.9317,468620.0
2018-02-09 12:10:00,44.74,44.89,44.7,44.71,331372.0,35.9236,36.0441,35.8915,35.8996,331372.0
2018-02-09 12:15:00,44.71,44.82,44.7,44.78,327543.0,35.8996,35.9879,35.8915,35.9558,327543.0
2018-02-09 12:20:00,44.78,44.95,44.75,44.82,271252.0,35.9558,36.0923,35.9317,35.9879,271252.0
2018-02-09 12:25:00,44.82,44.83,44.66,44.67,325162.0,35.9879,35.9959,35.8594,35.8674,325162.0
2018-02-09 12:30:00,44.68,44.83,44.67,44.76,259899.0,35.8755,35.9959,35.8674,35.9397,259899.0
2018-02-09 12:35:00,44.77,44.77,44.63,44.64,296811.0,35.9477,35.9477,35.8353,35.8434,296811.0
2018-02-09 12:40:00,44.63,44.65,44.5,44.52,467707.0,35.8353,35.8514,35.7309,35.747,467707.0
2018-02-09 12:45:00,44.51,44.55,44.43,44.45,393003.0,35.739,35.7711,35.6747,35.6908,393003.0
2018-02-09 12:50:00,44.44,44.58,44.41,44.54,266404.0,35.6828,35.7952,35.6587,35.7631,266404.0
2018-02-09 12:55:00,44.55,44.8,44.55,44.79,352439.0,35.7711,35.9718,35.7711,35.9638,352439.0
2018-02-09 13:00:00,44.79,44.79,44.58,44.63,355928.0,35.9638,35.9638,35.7952,35.8353,355928.0
2018-02-09 13:05:00,44.63,44.68,44.54,44.55,255383.0,35.8353,35.8755,35.7631,35.7711,255383.0
2018-02-09 13:10:00,44.55,44.57,44.44,44.52,307181.0,35.7711,35.7871,35.6828,35.747,307181.0
2018-02-09 13:15:00,44.51,44.66,44.49,44.65,308390.0,35.739,35.8594,35.7229,35.8514,308390.0
2018-02-09 13:20:00,44.66,44.67,44.46,44.5,387997.0,35.8594,35.8674,35.6988,35.7309,387997.0
2018-02-09 13:25:00,44.48,44.59,44.45,44.5,482150.0,35.7149,35.8032,35.6908,35.7309,482150.0
2018-02-09 13:30:00,44.5,44.58,44.44,44.44,308047.0,35.7309,35.7952,35.6828,35.6828,308047.0
2018-02-09 13:35:00,44.44,44.49,44.34,44.36,281283.0,35.6828,35.7229,35.6025,35.6185,281283.0
2018-02-09 13:40:00,44.36,44.51,44.35,44.46,270914.0,35.6185,35.739,35.6105,35.6988,270914.0
2018-02-09 13:45:00,44.47,44.66,44.43,44.66,411133.0,35.7069,35.8594,35.6747,35.8594,411133.0
2018-02-09 13:50:00,44.66,44.86,44.64,44.86,352632.0,35.8594,36.02,35.8434,36.02,352632.0
2018-02-09 13:55:00,44.85,45.02,44.85,44.89,369717.0,36.012,36.1485,36.012,36.0441,369717.0
2018-02-09 14:00:00,44.89,45.26,44.88,45.16,462547.0,36.0441,36.3412,36.0361,36.2609,462547.0
2018-02-09 14:05:00,45.15,45.24,45.08,45.23,492628.0,36.2529,36.3251,36.1966,36.3171,492628.0
2018-02-09 14:10:00,45.24,45.35,45.13,45.24,505431.0,36.3251,36.4134,36.2368,36.3251,505431.0
2018-02-09 14:15:00,45.24,45.41,45.17,45.37,409445.0,36.3251,36.4616,36.2689,36.4295,409445.0
2018-02-09 14:20:00,45.37,45.49,45.31,45.48,380019.0,36.4295,36.5259,36.3813,36.5178,380019.0
2018-02-09 14:25:00,45.49,45.55,45.19,45.19,475859.0,36.5259,36.574,36.285,36.285,475859.0
2018-02-09 14:30:00,45.19,45.25,45.12,45.14,411909.0,36.285,36.3331,36.2288,36.2448,411909.0
2018-02-09 14:35:00,45.14,45.3,45.05,45.26,512636.0,36.2448,36.3733,36.1726,36.3412,512636.0
2018-02-09 14:40:00,45.26,45.32,45.18,45.29,474071.0,36.3412,36.3894,36.2769,36.3653,474071.0
2018-02-09 14:45:00,45.28,45.4,45.25,45.31,516896.0,36.3572,36.4536,36.3331,36.3813,516896.0
2018-02-09 14:50:00,45.3,45.43,45.27,45.36,543651.0,36.3733,36.4777,36.3492,36.4215,543651.0
2018-02-09 14:55:00,45.36,45.39,45.28,45.28,697550.0,36.4215,36.4456,36.3572,36.3572,697550.0
2018-02-09 15:00:00,45.27,45.28,45.17,45.22,521119.0,36.3492,36.3572,36.2689,36.3091,521119.0
2018-02-09 15:05:00,45.22,45.27,45.07,45.13,599871.0,36.3091,36.3492,36.1886,36.2368,599871.0
2018-02-09 15:10:00,45.13,45.33,45.06,45.33,602898.0,36.2368,36.3974,36.1806,36.3974,602898.0
2018-02-09 15:15:00,45.34,45.45,45.31,45.45,582511.0,36.4054,36.4937,36.3813,36.4937,582511.0
2018-02-09 15:20:00,45.46,45.53,45.43,45.44,378096.0,36.5018,36.558,36.4777,36.4857,378096.0
2018-02-09 15:25:00,45.43,45.57,45.38,45.51,596332.0,36.4777,36.5901,36.4375,36.5419,596332.0
2018-02-09 15:30:00,45.52,45.64,45.49,45.61,689710.0,36.5499,36.6463,36.5259,36.6222,689710.0
2018-02-09 15:35:00,45.61,45.64,45.47,45.51,421996.0,36.6222,36.6463,36.5098,36.5419,421996.0
2018-02-09 15:40:00,45.51,45.71,45.51,45.7,584218.0,36.5419,36.7025,36.5419,36.6945,584218.0
2018-02-09 15:45:00,45.7,45.91,45.69,45.85,617822.0,36.6945,36.8631,36.6864,36.8149,617822.0
2018-02-09 15:50:00,45.85,45.98,45.8,45.82,868563.0,36.8149,36.9193,36.7748,36.7908,868563.0
2018-02-09 15:55:00,45.81,45.81,45.58,45.66,1184782.0,36.7828,36.7828,36.5981,36.6624,1184782.0
2018-02-12 09:30:00,46.19,46.32,46.12,46.29,587844.0,37.0879,37.1923,37.0317,37.1682,587844.0
2018-02-12 09:35:00,46.28,46.38,46.25,46.36,558779.0,37.1602,37.2405,37.1361,37.2244,558779.0
2018-02-12 09:40:00,46.36,46.47,46.31,46.45,538968.0,37.2244,37.3127,37.1843,37.2967,538968.0
2018-02-12 09:45:00,46.45,46.49,46.31,46.32,576466.0,37.2967,37.3288,37.1843,37.1923,576466.0
2018-02-12 09:50:00,46.32,46.32,46.15,46.19,538445.0,37.1923,37.1923,37.0558,37.0879,538445.0
2018-02-12 09:55:00,46.2,46.29,46.17,46.18,375239.0,37.0959,37.1682,37.0719,37.0799,375239.0
2018-02-12 10:00:00,46.18,46.27,46.14,46.24,911037.0,37.0799,37.1521,37.0478,37.1281,911037.0
2018-02-12 10:05:00,46.24,46.27,46.12,46.13,403026.0,37.1281,37.1521,37.0317,37.0397,403026.0
2018-02-12 10:10:00,46.13,46.15,46.06,46.13,633798.0,37.0397,37.0558,36.9835,37.0397,633798.0
2018-02-12 10:15:00,46.13,46.13,46.01,46.02,657898.0,37.0397,37.0397,36.9434,36.9514,657898.0
2018-02-12 10:20:00,46.02,46.03,45.9,45.9,512432.0,36.9514,36.9594,36.8551,36.8551,512432.0
2018-02-12 10:25:00,45.9,45.95,45.81,45.95,419413.0,36.8551,36.8952,36.7828,36.8952,419413.0
2018-02-12 10:30:00,45.96,46.09,45.92,46.08,341344.0,36.9032,37.0076,36.8711,36.9996,341344.0
2018-02-12 10:35:00,46.07,46.13,46.01,46.01,483335.0,36.9916,37.0397,36.9434,36.9434,483335.0
2018-02-12 10:40:00,46.01,46.02,45.9,45.91,556155.0,36.9434,36.9514,36.8551,36.8631,556155.0
2018-02-12 10:45:00,45.9,46.07,45.9,46.07,349109.0,36.8551,36.9916,36.8551,36.9916,349109.0
2018-02-12 10:50:00,46.07,46.09,45.99,46.05,318390.0,36.9916,37.0076,36.9273,36.9755,318390.0
2018-02-12 10:55:00,46.06,46.1,46.05,46.08,269200.0,36.9835,37.0156,36.9755,36.9996,269200.0
2018-02-12 11:00:00,46.08,46.09,45.94,46.02,693151.0,36.9996,37.0076,36.8872,36.9514,693151.0
2018-02-12 11:05:00,46.02,46.08,45.96,45.98,248526.0,36.9514,36.9996,36.9032,36.9193,248526.0
2018-02-12 11:10:00,45.98,46.12,45.93,46.11,276744.0,36.9193,37.0317,36.8791,37.0237,276744.0
2018-02-12 11:15:00,46.11,46.15,46.05,46.11,202657.0,37.0237,37.0558,36.9755,37.0237,202657.0
2018-02-12 11:20:00,46.11,46.16,46.06,46.15,186196.0,37.0237,37.0638,36.9835,37.0558,186196.0
2018-02-12 11:25:00,46.14,46.14,46.04,46.06,170872.0,37.0478,37.0478,36.9675,36.9835,170872.0
2018-02-12 11:30:00,46.06,46.07,45.97,46.05,244885.0,36.9835,36.9916,36.9113,36.9755,244885.0
2018-02-12 11:35:00,46.05,46.07,46.02,46.07,205273.0,36.9755,36.9916,36.9514,36.9916,205273.0
2018-02-12 11:40:00,46.08,46.13,46.06,46.07,158943.0,36.9996,37.0397,36.9835,36.9916,158943.0
2018-02-12 11:45:00,46.08,46.09,46.03,46.08,275053.0,36.9996,37.0076,36.9594,36.9996,275053.0
2018-02-12 11:50:00,46.08,46.1,46.02,46.09,274008.0,36.9996,37.0156,36.9514,37.0076,274008.0
2018-02-12 11:55:00,46.09,46.19,46.09,46.19,190583.0,37.0076,37.0879,37.0076,37.0879,190583.0
2018-02-12 12:00:00,46.2,46.2,46.14,46.17,132334.0,37.0959,37.0959,37.0478,37.0719,132334.0
2018-02-12 12:05:00,46.17,46.2,46.12,46.19,142992.0,37.0719,37.0959,37.0317,37.0879,142992.0
2018-02-12 12:10:00,46.2,46.34,46.18,46.34,185727.0,37.0959,37.2084,37.0799,37.2084,185727.0
2018-02-12 12:15:00,46.34,46.37,46.31,46.33,158762.0,37.2084,37.2324,37.1843,37.2003,158762.0
2018-02-12 12:20:00,46.34,46.34,46.26,46.3,247075.0,37.2084,37.2084,37.1441,37.1762,247075.0
2018-02-12 12:25:00,46.3,46.34,46.26,46.33,202150.0,37.1762,37.2084,37.1441,37.2003,202150.0
2018-02-12 12:30:00,46.31,46.37,46.26,46.36,84493.0,37.1843,37.2324,37.1441,37.2244,84493.0
2018-02-12 12:35:00,46.37,46.39,46.31,46.35,143988.0,37.2324,37.2485,37.1843,37.2164,143988.0
2018-02-12 12:40:00,46.35,46.36,46.26,46.28,84722.0,37.2164,37.2244,37.1441,37.1602,84722.0
2018-02-12 12:45:00,46.28,46.33,46.26,46.28,83467.0,37.1602,37.2003,37.1441,37.1602,83467.0
2018-02-12 12:50:00,46.28,46.4,46.28,46.39,116088.0,37.1602,37.2565,37.1602,37.2485,116088.0
2018-02-12 12:55:00,46.38,46.4,46.35,46.38,188992.0,37.2405,37.2565,37.2164,37.2405,188992.0
2018-02-12 13:00:00,46.38,46.41,46.38,46.4,85080.0,37.2405,37.2646,37.2405,37.2565,85080.0
2018-02-12 13:05:00,46.39,46.39,46.32,46.34,122398.0,37.2485,37.2485,37.1923,37.2084,122398.0
2018-02-12 13:10:00,46.35,46.42,46.33,46.42,107616.0,37.2164,37.2726,37.2003,37.2726,107616.0
2018-02-12 13:15:00,46.41,46.42,46.33,46.35,91809.0,37.2646,37.2726,37.2003,37.2164,91809.0
2018-02-12 13:20:00,46.36,46.41,46.32,46.4,101550.0,37.2244,37.2646,37.1923,37.2565,101550.0
2018-02-12 13:25:00,46.4,46.42,46.39,46.42,65057.0,37.2565,37.2726,37.2485,37.2726,65057.0
2018-02-12 13:30:00,46.43,46.47,46.41,46.46,55873.0,37.2806,37.3127,37.2646,37.3047,55873.0
2018-02-12 13:35:00,46.46,46.46,46.42,46.45,112121.0,37.3047,37.3047,37.2726,37.2967,112121.0
2018-02-12 13:40:00,46.45,46.46,46.42,46.44,47725.0,37.2967,37.3047,37.2726,37.2886,47725.0
2018-02-12 13:45:00,46.44,46.45,46.41,46.44,71081.0,37.2886,37.2967,37.2646,37.2886,71081.0
2018-02-12 13:50:00,46.44,46.53,46.44,46.52,158793.0,37.2886,37.3609,37.2886,37.3529,158793.0
2018-02-12 13:55:00,46.52,46.57,46.52,46.56,81408.0,37.3529,37.393,37.3529,37.385,81408.0
2018-02-12 14:00:00,46.55,46.57,46.49,46.5,138610.0,37.377,37.393,37.3288,37.3368,138610.0
2018-02-12 14:05:00,46.5,46.51,46.44,46.45,147731.0,37.3368,37.3449,37.2886,37.2967,147731.0
2018-02-12 14:10:00,46.44,46.45,46.4,46.42,139350.0,37.2886,37.2967,37.2565,37.2726,139350.0
2018-02-12 14:15:00,46.42,46.44,46.39,46.41,97530.0,37.2726,37.2886,37.2485,37.2646,97530.0
2018-02-12 14:20:00,46.41,46.48,46.41,46.46,97902.0,37.2646,37.3208,37.2646,37.3047,97902.0
2018-02-12 14:25:00,46.45,46.51,46.45,46.5,152977.0,37.2967,37.3449,37.2967,37.3368,152977.0
2018-02-12 14:30:00,46.5,46.55,46.5,46.53,97399.0,37.3368,37.377,37.3368,37.3609,97399.0
2018-02-12 14:35:00,46.53,46.57,46.51,46.55,79971.0,37.3609,37.393,37.3449,37.377,79971.0
2018-02-12 14:40:00,46.56,46.59,46.51,46.52,88105.0,37.385,37.4091,37.3449,37.3529,88105.0
2018-02-12 14:45:00,46.51,46.51,46.42,46.43,107655.0,37.3449,37.3449,37.2726,37.2806,107655.0
2018-02-12 14:50:00,46.42,46.43,46.36,46.4,238339.0,37.2726,37.2806,37.2244,37.2565,238339.0
2018-02-12 14:55:00,46.39,46.43,46.38,46.4,117507.0,37.2485,37.2806,37.2405,37.2565,117507.0
2018-02-12 15:00:00,46.4,46.46,46.39,46.42,294239.0,37.2565,37.3047,37.2485,37.2726,294239.0
2018-02-12 15:05:00,46.43,46.5,46.42,46.48,320539.0,37.2806,37.3368,37.2726,37.3208,320539.0
2018-02-12 15:10:00,46.47,46.6,46.45,46.59,205494.0,37.3127,37.4171,37.2967,37.4091,205494.0
2018-02-12 15:15:00,46.59,46.59,46.49,46.51,170107.0,37.4091,37.4091,37.3288,37.3449,170107.0
2018-02-12 15:20:00,46.52,46.59,46.52,46.56,138423.0,37.3529,37.4091,37.3529,37.385,138423.0
2018-02-12 15:25:00,46.56,46.57,46.47,46.48,166158.0,37.385,37.393,37.3127,37.3208,166158.0
2018-02-12 15:30:00,46.49,46.53,46.41,46.43,178877.0,37.3288,37.3609,37.2646,37.2806,178877.0
2018-02-12 15:35:00,46.43,46.44,46.34,46.41,229128.0,37.2806,37.2886,37.2084,37.2646,229128.0
2018-02-12 15:40:00,46.41,46.48,46.4,46.45,274725.0,37.2646,37.3208,37.2565,37.2967,274725.0
2018-02-12 15:45:00,46.44,46.45,46.2,46.25,690280.0,37.2886,37.2967,37.0959,37.1361,690280.0
2018-02-12 15:50:00,46.24,46.38,46.23,46.35,514404.0,37.1281,37.2405,37.12,37.2164,514404.0
2018-02-12 15:55:00,46.34,46.36,46.24,46.29,773482.0,37.2084,37.2244,37.1281,37.1682,773482.0
2018-02-13 09:30:00,46.37,46.47,46.29,46.42,390366.0,37.2324,37.3127,37.1682,37.2726,390366.0
2018-02-13 09:35:00,46.41,46.43,46.27,46.4,855563.0,37.2646,37.2806,37.1521,37.2565,855563.0
2018-02-13 09:40:00,46.4,46.46,46.38,46.4,300136.0,37.2565,37.3047,37.2405,37.2565,300136.0
2018-02-13 09:45:00,46.4,46.44,46.34,46.36,203009.0,37.2565,37.2886,37.2084,37.2244,203009.0
2018-02-13 09:50:00,46.35,46.48,46.34,46.48,732980.0,37.2164,37.3208,37.2084,37.3208,732980.0
2018-02-13 09:55:00,46.49,46.51,46.42,46.48,389000.0,37.3288,37.3449,37.2726,37.3208,389000.0
2018-02-13 10:00:00,46.47,46.56,46.41,46.47,424310.0,37.3127,37.385,37.2646,37.3127,424310.0
2018-02-13 10:05:00,46.46,46.48,46.41,46.44,151583.0,37.3047,37.3208,37.2646,37.2886,151583.0
2018-02-13 10:10:00,46.44,46.53,46.43,46.52,210714.0,37.2886,37.3609,37.2806,37.3529,210714.0
2018-02-13 10:15:00,46.52,46.53,46.48,46.53,234686.0,37.3529,37.3609,37.3208,37.3609,234686.0
2018-02-13 10:20:00,46.52,46.62,46.51,46.62,222103.0,37.3529,37.4332,37.3449,37.4332,222103.0
2018-02-13 10:25:00,46.63,46.63,46.52,46.55,277030.0,37.4412,37.4412,37.3529,37.377,277030.0
2018-02-13 10:30:00,46.55,46.57,46.45,46.45,557636.0,37.377,37.393,37.2967,37.2967,557636.0
2018-02-13 10:35:00,46.44,46.54,46.44,46.54,568881.0,37.2886,37.3689,37.2886,37.3689,568881.0
2018-02-13 10:40:00,46.54,46.58,46.52,46.53,261067.0,37.3689,37.4011,37.3529,37.3609,261067.0
2018-02-13 10:45:00,46.53,46.62,46.48,46.61,197181.0,37.3609,37.4332,37.3208,37.4251,197181.0
2018-02-13 10:50:00,46.61,46.62,46.55,46.61,128812.0,37.4251,37.4332,37.377,37.4251,128812.0
2018-02-13 10:55:00,46.61,46.64,46.58,46.58,87701.0,37.4251,37.4492,37.4011,37.4011,87701.0
2018-02-13 11:00:00,46.57,46.58,46.45,46.47,283323.0,37.393,37.4011,37.2967,37.3127,283323.0
2018-02-13 11:05:00,46.46,46.49,46.43,46.46,105941.0,37.3047,37.3288,37.2806,37.3047,105941.0
2018-02-13 11:10:00,46.47,46.5,46.45,46.5,111566.0,37.3127,37.3368,37.2967,37.3368,111566.0
2018-02-13 11:15:00,46.5,46.51,46.46,46.5,93489.0,37.3368,37.3449,37.3047,37.3368,93489.0
2018-02-13 11:20:00,46.51,46.51,46.44,46.51,136218.0,37.3449,37.3449,37.2886,37.3449,136218.0
2018-02-13 11:25:00,46.5,46.53,46.44,46.46,169993.0,37.3368,37.3609,37.2886,37.3047,169993.0
2018-02-13 11:30:00,46.46,46.5,46.44,46.45,137259.0,37.3047,37.3368,37.2886,37.2967,137259.0
2018-02-13 11:35:00,46.46,46.51,46.44,46.51,177648.0,37.3047,37.3449,37.2886,37.3449,177648.0
2018-02-13 11:40:00,46.51,46.54,46.49,46.53,71650.0,37.3449,37.3689,37.3288,37.3609,71650.0
2018-02-13 11:45:00,46.53,46.59,46.52,46.57,101522.0,37.3609,37.4091,37.3529,37.393,101522.0
2018-02-13 11:50:00,46.57,46.58,46.52,46.53,86640.0,37.393,37.4011,37.3529,37.3609,86640.0
2018-02-13 11:55:00,46.53,46.57,46.52,46.55,93254.0,37.3609,37.393,37.3529,37.377,93254.0
2018-02-13 12:00:00,46.54,46.57,46.52,46.55,89703.0,37.3689,37.393,37.3529,37.377,89703.0
2018-02-13 12:05:00,46.54,46.55,46.49,46.51,73800.0,37.3689,37.377,37.3288,37.3449,73800.0
2018-02-13 12:10:00,46.51,46.56,46.5,46.56,52437.0,37.3449,37.385,37.3368,37.385,52437.0
2018-02-13 12:15:00,46.56,46.56,46.49,46.5,56185.0,37.385,37.385,37.3288,37.3368,56185.0
2018-02-13 12:20:00,46.5,46.51,46.48,46.48,72543.0,37.3368,37.3449,37.3208,37.3208,72543.0
2018-02-13 12:25:00,46.47,46.48,46.45,46.45,50881.0,37.3127,37.3208,37.2967,37.2967,50881.0
2018-02-13 12:30:00,46.45,46.47,46.43,46.44,63100.0,37.2967,37.3127,37.2806,37.2886,63100.0
2018-02-13 12:35:00,46.44,46.45,46.4,46.43,63850.0,37.2886,37.2967,37.2565,37.2806,63850.0
2018-02-13 12:40:00,46.43,46.49,46.41,46.49,52364.0,37.2806,37.3288,37.2646,37.3288,52364.0
2018-02-13 12:45:00,46.49,46.5,46.46,46.5,47172.0,37.3288,37.3368,37.3047,37.3368,47172.0
2018-02-13 12:50:00,46.5,46.51,46.47,46.47,52297.0,37.3368,37.3449,37.3127,37.3127,52297.0
2018-02-13 12:55:00,46.47,46.47,46.42,46.43,81325.0,37.3127,37.3127,37.2726,37.2806,81325.0
2018-02-13 13:00:00,46.42,46.46,46.42,46.44,57794.0,37.2726,37.3047,37.2726,37.2886,57794.0
2018-02-13 13:05:00,46.44,46.47,46.43,46.47,83850.0,37.2886,37.3127,37.2806,37.3127,83850.0
2018-02-13 13:10:00,46.46,46.53,46.45,46.53,92352.0,37.3047,37.3609,37.2967,37.3609,92352.0
2018-02-13 13:15:00,46.53,46.57,46.5,46.56,111022.0,37.3609,37.393,37.3368,37.385,111022.0
2018-02-13 13:20:00,46.56,46.61,46.55,46.58,187045.0,37.385,37.4251,37.377,37.4011,187045.0
2018-02-13 13:25:00,46.58,46.6,46.52,46.54,66840.0,37.4011,37.4171,37.3529,37.3689,66840.0
2018-02-13 13:30:00,46.54,46.54,46.51,46.54,66198.0,37.3689,37.3689,37.3449,37.3689,66198.0
2018-02-13 13:35:00,46.54,46.6,46.52,46.59,87818.0,37.3689,37.4171,37.3529,37.4091,87818.0
2018-02-13 13:40:00,46.59,46.6,46.56,46.57,49768.0,37.4091,37.4171,37.385,37.393,49768.0
2018-02-13 13:45:00,46.57,46.57,46.54,46.55,58681.0,37.393,37.393,37.3689,37.377,58681.0
2018-02-13 13:50:00,46.56,46.58,46.54,46.54,107628.0,37.385,37.4011,37.3689,37.3689,107628.0
2018-02-13 13:55:00,46.54,46.54,46.5,46.52,56971.0,37.3689,37.3689,37.3368,37.3529,56971.0
2018-02-13 14:00:00,46.52,46.55,46.52,46.53,115462.0,37.3529,37.377,37.3529,37.3609,115462.0
2018-02-13 14:05:00,46.53,46.61,46.52,46.61,109566.0,37.3609,37.4251,37.3529,37.4251,109566.0
2018-02-13 14:10:00,46.61,46.66,46.61,46.64,342116.0,37.4251,37.4653,37.4251,37.4492,342116.0
2018-02-13 14:15:00,46.64,46.67,46.62,46.65,111331.0,37.4492,37.4733,37.4332,37.4573,111331.0
2018-02-13 14:20:00,46.65,46.66,46.62,46.62,115133.0,37.4573,37.4653,37.4332,37.4332,115133.0
2018-02-13 14:25:00,46.62,46.65,46.6,46.61,90111.0,37.4332,37.4573,37.4171,37.4251,90111.0
2018-02-13 14:30:00,46.61,46.62,46.57,46.59,80647.0,37.4251,37.4332,37.393,37.4091,80647.0
2018-02-13 14:35:00,46.59,46.6,46.54,46.57,79498.0,37.4091,37.4171,37.3689,37.393,79498.0
2018-02-13 14:40:00,46.57,46.57,46.53,46.57,56650.0,37.393,37.393,37.3609,37.393,56650.0
2018-02-13 14:45:00,46.56,46.59,46.53,46.58,94526.0,37.385,37.4091,37.3609,37.4011,94526.0
2018-02-13 14:50:00,46.58,46.65,46.57,46.62,90234.0,37.4011,37.4573,37.393,37.4332,90234.0
2018-02-13 14:55:00,46.62,46.67,46.61,46.67,101950.0,37.4332,37.4733,37.4251,37.4733,101950.0
2018-02-13 15:00:00,46.66,46.67,46.59,46.59,125246.0,37.4653,37.4733,37.4091,37.4091,125246.0
2018-02-13 15:05:00,46.59,46.63,46.59,46.63,81241.0,37.4091,37.4412,37.4091,37.4412,81241.0
2018-02-13 15:10:00,46.62,46.65,46.59,46.65,109141.0,37.4332,37.4573,37.4091,37.4573,109141.0
2018-02-13 15:15:00,46.65,46.66,46.62,46.64,87493.0,37.4573,37.4653,37.4332,37.4492,87493.0
2018-02-13 15:20:00,46.64,46.68,46.62,46.65,138146.0,37.4492,37.4814,37.4332,37.4573,138146.0
2018-02-13 15:25:00,46.66,46.68,46.64,46.65,126607.0,37.4653,37.4814,37.4492,37.4573,126607.0
2018-02-13 15:30:00,46.65,46.69,46.64,46.69,137085.0,37.4573,37.4894,37.4492,37.4894,137085.0
2018-02-13 15:35:00,46.69,46.75,46.69,46.74,204936.0,37.4894,37.5376,37.4894,37.5295,204936.0
2018-02-13 15:40:00,46.74,46.75,46.64,46.66,197062.0,37.5295,37.5376,37.4492,37.4653,197062.0
2018-02-13 15:45:00,46.66,46.73,46.66,46.72,160504.0,37.4653,37.5215,37.4653,37.5135,160504.0
2018-02-13 15:50:00,46.72,46.74,46.68,46.69,341398.0,37.5135,37.5295,37.4814,37.4894,341398.0
2018-02-13 15:55:00,46.68,46.73,46.63,46.65,355360.0,37.4814,37.5215,37.4412,37.4573,355360.0
2018-02-14 09:30:00,46.46,46.62,46.44,46.58,1491909.0,37.3047,37.4332,37.2886,37.4011,1491909.0
2018-02-14 09:35:00,46.57,46.65,46.53,46.6,815630.0,37.393,37.4573,37.3609,37.4171,815630.0
2018-02-14 09:40:00,46.6,46.67,46.57,46.63,385304.0,37.4171,37.4733,37.393,37.4412,385304.0
2018-02-14 09:45:00,46.63,46.67,46.56,46.67,210847.0,37.4412,37.4733,37.385,37.4733,210847.0
2018-02-14 09:50:00,46.67,46.82,46.65,46.79,210858.0,37.4733,37.5938,37.4573,37.5697,210858.0
2018-02-14 09:55:00,46.79,46.81,46.63,46.64,208445.0,37.5697,37.5857,37.4412,37.4492,208445.0
2018-02-14 10:00:00,46.64,46.75,46.58,46.66,205486.0,37.4492,37.5376,37.4011,37.4653,205486.0
2018-02-14 10:05:00,46.66,46.86,46.66,46.86,196288.0,37.4653,37.6259,37.4653,37.6259,196288.0
2018-02-14 10:10:00,46.86,46.95,46.85,46.87,285131.0,37.6259,37.6981,37.6179,37.6339,285131.0
2018-02-14 10:15:00,46.88,46.98,46.84,46.96,128095.0,37.6419,37.7222,37.6098,37.7062,128095.0
2018-02-14 10:20:00,46.97,47.09,46.96,47.01,373946.0,37.7142,37.8106,37.7062,37.7463,373946.0
2018-02-14 10:25:00,47.01,47.03,46.94,46.97,162079.0,37.7463,37.7624,37.6901,37.7142,162079.0
2018-02-14 10:30:00,46.97,47.07,46.87,46.89,356303.0,37.7142,37.7945,37.6339,37.65,356303.0
2018-02-14 10:35:00,46.89,47.09,46.87,47.09,384379.0,37.65,37.8106,37.6339,37.8106,384379.0
2018-02-14 10:40:00,47.09,47.1,46.99,47.02,299699.0,37.8106,37.8186,37.7303,37.7544,299699.0
2018-02-14 10:45:00,47.02,47.11,47.01,47.06,230492.0,37.7544,37.8266,37.7463,37.7865,230492.0
2018-02-14 10:50:00,47.05,47.06,46.99,46.99,244694.0,37.7784,37.7865,37.7303,37.7303,244694.0
2018-02-14 10:55:00,47.0,47.1,46.95,47.06,182661.0,37.7383,37.8186,37.6981,37.7865,182661.0
2018-02-14 11:00:00,47.05,47.11,47.02,47.03,129426.0,37.7784,37.8266,37.7544,37.7624,129426.0
2018-02-14 11:05:00,47.02,47.05,46.96,46.97,324138.0,37.7544,37.7784,37.7062,37.7142,324138.0
2018-02-14 11:10:00,46.96,47.08,46.96,47.08,183964.0,37.7062,37.8025,37.7062,37.8025,183964.0
2018-02-14 11:15:00,47.08,47.13,47.04,47.12,116067.0,37.8025,37.8427,37.7704,37.8346,116067.0
2018-02-14 11:20:00,47.13,47.14,47.05,47.12,153591.0,37.8427,37.8507,37.7784,37.8346,153591.0
2018-02-14 11:25:00,47.11,47.17,47.1,47.17,109513.0,37.8266,37.8748,37.8186,37.8748,109513.0
2018-02-14 11:30:00,47.18,47.18,47.09,47.11,193022.0,37.8828,37.8828,37.8106,37.8266,193022.0
2018-02-14 11:35:00,47.11,47.21,47.06,47.21,141272.0,37.8266,37.9069,37.7865,37.9069,141272.0
2018-02-14 11:40:00,47.21,47.26,47.19,47.24,135261.0,37.9069,37.9471,37.8909,37.931,135261.0
2018-02-14 11:45:00,47.23,47.25,47.07,47.07,132098.0,37.923,37.939,37.7945,37.7945,132098.0
2018-02-14 11:50:00,47.07,47.07,47.0,47.04,120783.0,37.7945,37.7945,37.7383,37.7704,120783.0
2018-02-14 11:55:00,47.05,47.08,47.02,47.04,120224.0,37.7784,37.8025,37.7544,37.7704,120224.0
2018-02-14 12:00:00,47.05,47.17,47.05,47.14,111447.0,37.7784,37.8748,37.7784,37.8507,111447.0
2018-02-14 12:05:00,47.14,47.14,47.08,47.09,103065.0,37.8507,37.8507,37.8025,37.8106,103065.0
2018-02-14 12:10:00,47.09,47.12,47.07,47.12,34765.0,37.8106,37.8346,37.7945,37.8346,34765.0
2018-02-14 12:15:00,47.12,47.13,47.05,47.06,48096.0,37.8346,37.8427,37.7784,37.7865,48096.0
2018-02-14 12:20:00,47.05,47.1,47.03,47.09,60218.0,37.7784,37.8186,37.7624,37.8106,60218.0
2018-02-14 12:25:00,47.09,47.2,47.08,47.18,71822.0,37.8106,37.8989,37.8025,37.8828,71822.0
2018-02-14 12:30:00,47.17,47.21,47.16,47.21,157482.0,37.8748,37.9069,37.8668,37.9069,157482.0
2018-02-14 12:35:00,47.2,47.27,47.2,47.26,74292.0,37.8989,37.9551,37.8989,37.9471,74292.0
2018-02-14 12:40:00,47.27,47.3,47.25,47.28,90005.0,37.9551,37.9792,37.939,37.9631,90005.0
2018-02-14 12:45:00,47.28,47.32,47.26,47.27,89060.0,37.9631,37.9952,37.9471,37.9551,89060.0
2018-02-14 12:50:00,47.27,47.35,47.25,47.34,130104.0,37.9551,38.0193,37.939,38.0113,130104.0
2018-02-14 12:55:00,47.34,47.41,47.33,47.39,106050.0,38.0113,38.0675,38.0033,38.0514,106050.0
2018-02-14 13:00:00,47.39,47.47,47.38,47.46,122498.0,38.0514,38.1157,38.0434,38.1076,122498.0
2018-02-14 13:05:00,47.46,47.49,47.44,47.45,98979.0,38.1076,38.1317,38.0916,38.0996,98979.0
2018-02-14 13:10:00,47.44,47.5,47.44,47.48,102186.0,38.0916,38.1398,38.0916,38.1237,102186.0
2018-02-14 13:15:00,47.48,47.53,47.46,47.48,128310.0,38.1237,38.1639,38.1076,38.1237,128310.0
2018-02-14 13:20:00,47.48,47.57,47.48,47.55,120106.0,38.1237,38.196,38.1237,38.1799,120106.0
2018-02-14 13:25:00,47.56,47.57,47.48,47.48,94153.0,38.1879,38.196,38.1237,38.1237,94153.0
2018-02-14 13:30:00,47.49,47.53,47.48,47.53,151925.0,38.1317,38.1639,38.1237,38.1639,151925.0
2018-02-14 13:35:00,47.52,47.54,47.5,47.53,80351.0,38.1558,38.1719,38.1398,38.1639,80351.0
2018-02-14 13:40:00,47.53,47.57,47.49,47.57,98090.0,38.1639,38.196,38.1317,38.196,98090.0
2018-02-14 13:45:00,47.57,47.59,47.53,47.57,105654.0,38.196,38.212,38.1639,38.196,105654.0
2018-02-14 13:50:00,47.57,47.58,47.55,47.58,83184.0,38.196,38.204,38.1799,38.204,83184.0
2018-02-14 13:55:00,47.58,47.59,47.55,47.55,67869.0,38.204,38.212,38.1799,38.1799,67869.0
2018-02-14 14:00:00,47.56,47.64,47.55,47.62,95396.0,38.1879,38.2522,38.1799,38.2361,95396.0
2018-02-14 14:05:00,47.63,47.66,47.62,47.65,97640.0,38.2441,38.2682,38.2361,38.2602,97640.0
2018-02-14 14:10:00,47.66,47.67,47.63,47.65,79288.0,38.2682,38.2763,38.2441,38.2602,79288.0
2018-02-14 14:15:00,47.65,47.65,47.58,47.59,226504.0,38.2602,38.2602,38.204,38.212,226504.0
2018-02-14 14:20:00,47.6,47.65,47.56,47.56,134272.0,38.2201,38.2602,38.1879,38.1879,134272.0
2018-02-14 14:25:00,47.56,47.57,47.49,47.5,124140.0,38.1879,38.196,38.1317,38.1398,124140.0
2018-02-14 14:30:00,47.5,47.57,47.48,47.53,137540.0,38.1398,38.196,38.1237,38.1639,137540.0
2018-02-14 14:35:00,47.54,47.62,47.52,47.62,115108.0,38.1719,38.2361,38.1558,38.2361,115108.0
2018-02-14 14:40:00,47.63,47.64,47.58,47.62,69148.0,38.2441,38.2522,38.204,38.2361,69148.0
2018-02-14 14:45:00,47.62,47.62,47.56,47.58,149037.0,38.2361,38.2361,38.1879,38.204,149037.0
2018-02-14 14:50:00,47.59,47.64,47.56,47.64,83268.0,38.212,38.2522,38.1879,38.2522,83268.0
2018-02-14 14:55:00,47.64,47.65,47.6,47.6,163674.0,38.2522,38.2602,38.2201,38.2201,163674.0
2018-02-14 15:00:00,47.6,47.68,47.59,47.68,129001.0,38.2201,38.2843,38.212,38.2843,129001.0
2018-02-14 15:05:00,47.68,47.69,47.62,47.63,101140.0,38.2843,38.2923,38.2361,38.2441,101140.0
2018-02-14 15:10:00,47.62,47.65,47.6,47.64,232082.0,38.2361,38.2602,38.2201,38.2522,232082.0
2018-02-14 15:15:00,47.64,47.69,47.64,47.68,149970.0,38.2522,38.2923,38.2522,38.2843,149970.0
2018-02-14 15:20:00,47.68,47.69,47.56,47.57,298691.0,38.2843,38.2923,38.1879,38.196,298691.0
2018-02-14 15:25:00,47.57,47.61,47.56,47.58,250244.0,38.196,38.2281,38.1879,38.204,250244.0
2018-02-14 15:30:00,47.57,47.62,47.55,47.55,146844.0,38.196,38.2361,38.1799,38.1799,146844.0
2018-02-14 15:35:00,47.56,47.58,47.54,47.57,155802.0,38.1879,38.204,38.1719,38.196,155802.0
2018-02-14 15:40:00,47.57,47.59,47.49,47.49,122232.0,38.196,38.212,38.1317,38.1317,122232.0
2018-02-14 15:45:00,47.5,47.58,47.49,47.55,243974.0,38.1398,38.204,38.1317,38.1799,243974.0
2018-02-14 15:50:00,47.55,47.62,47.55,47.58,363294.0,38.1799,38.2361,38.1799,38.204,363294.0
2018-02-14 15:55:00,47.58,47.65,47.56,47.6,705701.0,38.204,38.2602,38.1879,38.2201,705701.0
2018-02-15 09:30:00,48.41,48.41,48.26,48.26,655374.0,38.8704,38.8704,38.75,38.75,655374.0
2018-02-15 09:35:00,48.26,48.34,48.12,48.31,522012.0,38.75,38.8142,38.6376,38.7902,522012.0
2018-02-15 09:40:00,48.31,48.38,48.28,48.36,282696.0,38.7902,38.8464,38.7661,38.8303,282696.0
2018-02-15 09:45:00,48.34,48.51,48.33,48.51,193450.0,38.8142,38.9507,38.8062,38.9507,193450.0
2018-02-15 09:50:00,48.51,48.56,48.47,48.5,364222.0,38.9507,38.9909,38.9186,38.9427,364222.0
2018-02-15 09:55:00,48.5,48.6,48.5,48.59,196562.0,38.9427,39.023,38.9427,39.015,196562.0
2018-02-15 10:00:00,48.59,48.61,48.43,48.43,612900.0,39.015,39.031,38.8865,38.8865,612900.0
2018-02-15 10:05:00,48.43,48.45,48.27,48.29,723457.0,38.8865,38.9026,38.758,38.7741,723457.0
2018-02-15 10:10:00,48.29,48.34,48.21,48.29,361482.0,38.7741,38.8142,38.7099,38.7741,361482.0
2018-02-15 10:15:00,48.26,48.31,48.19,48.24,251381.0,38.75,38.7902,38.6938,38.7339,251381.0
2018-02-15 10:20:00,48.24,48.33,48.22,48.3,224132.0,38.7339,38.8062,38.7179,38.7821,224132.0
2018-02-15 10:25:00,48.3,48.43,48.29,48.42,146586.0,38.7821,38.8865,38.7741,38.8785,146586.0
2018-02-15 10:30:00,48.42,48.44,48.3,48.32,274252.0,38.8785,38.8945,38.7821,38.7982,274252.0
2018-02-15 10:35:00,48.32,48.35,48.24,48.24,205167.0,38.7982,38.8223,38.7339,38.7339,205167.0
2018-02-15 10:40:00,48.24,48.26,48.05,48.06,399591.0,38.7339,38.75,38.5814,38.5894,399591.0
2018-02-15 10:45:00,48.06,48.18,48.05,48.12,239601.0,38.5894,38.6858,38.5814,38.6376,239601.0
2018-02-15 10:50:00,48.13,48.2,48.1,48.12,135930.0,38.6456,38.7018,38.6215,38.6376,135930.0
2018-02-15 10:55:00,48.13,48.13,47.9,47.91,284430.0,38.6456,38.6456,38.4609,38.469,284430.0
2018-02-15 11:00:00,47.91,47.95,47.81,47.82,313325.0,38.469,38.5011,38.3887,38.3967,313325.0
2018-02-15 11:05:00,47.82,48.05,47.82,48.02,216580.0,38.3967,38.5814,38.3967,38.5573,216580.0
2018-02-15 11:10:00,48.02,48.12,47.96,48.1,120540.0,38.5573,38.6376,38.5091,38.6215,120540.0
2018-02-15 11:15:00,48.09,48.11,48.03,48.06,175922.0,38.6135,38.6296,38.5653,38.5894,175922.0
2018-02-15 11:20:00,48.06,48.18,48.06,48.12,143305.0,38.5894,38.6858,38.5894,38.6376,143305.0
2018-02-15 11:25:00,48.13,48.21,48.11,48.21,181788.0,38.6456,38.7099,38.6296,38.7099,181788.0
2018-02-15 11:30:00,48.21,48.21,48.12,48.13,243703.0,38.7099,38.7099,38.6376,38.6456,243703.0
2018-02-15 11:35:00,48.14,48.19,48.09,48.16,116340.0,38.6537,38.6938,38.6135,38.6697,116340.0
2018-02-15 11:40:00,48.16,48.26,48.16,48.25,109785.0,38.6697,38.75,38.6697,38.742,109785.0
2018-02-15 11:45:00,48.24,48.3,48.22,48.29,143134.0,38.7339,38.7821,38.7179,38.7741,143134.0
2018-02-15 11:50:00,48.29,48.34,48.28,48.32,78200.0,38.7741,38.8142,38.7661,38.7982,78200.0
2018-02-15 11:55:00,48.32,48.33,48.22,48.24,72358.0,38.7982,38.8062,38.7179,38.7339,72358.0
2018-02-15 12:00:00,48.25,48.3,48.19,48.2,157006.0,38.742,38.7821,38.6938,38.7018,157006.0
2018-02-15 12:05:00,48.19,48.22,48.17,48.2,82485.0,38.6938,38.7179,38.6777,38.7018,82485.0
2018-02-15 12:10:00,48.19,48.22,48.12,48.13,116132.0,38.6938,38.7179,38.6376,38.6456,116132.0
2018-02-15 12:15:00,48.12,48.17,48.1,48.12,79419.0,38.6376,38.6777,38.6215,38.6376,79419.0
2018-02-15 12:20:00,48.13,48.13,48.04,48.1,132338.0,38.6456,38.6456,38.5734,38.6215,132338.0
2018-02-15 12:25:00,48.08,48.12,48.06,48.07,42254.0,38.6055,38.6376,38.5894,38.5974,42254.0
2018-02-15 12:30:00,48.07,48.2,48.07,48.19,88837.0,38.5974,38.7018,38.5974,38.6938,88837.0
2018-02-15 12:35:00,48.19,48.22,48.17,48.22,90518.0,38.6938,38.7179,38.6777,38.7179,90518.0
2018-02-15 12:40:00,48.23,48.25,48.16,48.16,130368.0,38.7259,38.742,38.6697,38.6697,130368.0
2018-02-15 12:45:00,48.16,48.17,48.11,48.13,70294.0,38.6697,38.6777,38.6296,38.6456,70294.0
2018-02-15 12:50:00,48.14,48.19,48.14,48.14,97763.0,38.6537,38.6938,38.6537,38.6537,97763.0
2018-02-15 12:55:00,48.14,48.22,48.12,48.22,112602.0,38.6537,38.7179,38.6376,38.7179,112602.0
2018-02-15 13:00:00,48.22,48.27,48.21,48.27,67457.0,38.7179,38.758,38.7099,38.758,67457.0
2018-02-15 13:05:00,48.27,48.32,48.25,48.3,89382.0,38.758,38.7982,38.742,38.7821,89382.0
2018-02-15 13:10:00,48.3,48.36,48.28,48.36,89844.0,38.7821,38.8303,38.7661,38.8303,89844.0
2018-02-15 13:15:00,48.36,48.37,48.33,48.36,37204.0,38.8303,38.8383,38.8062,38.8303,37204.0
2018-02-15 13:20:00,48.36,48.37,48.27,48.27,129867.0,38.8303,38.8383,38.758,38.758,129867.0
2018-02-15 13:25:00,48.28,48.32,48.23,48.25,128126.0,38.7661,38.7982,38.7259,38.742,128126.0
2018-02-15 13:30:00,48.24,48.26,48.19,48.2,116056.0,38.7339,38.75,38.6938,38.7018,116056.0
2018-02-15 13:35:00,48.2,48.28,48.19,48.21,161929.0,38.7018,38.7661,38.6938,38.7099,161929.0
2018-02-15 13:40:00,48.2,48.27,48.2,48.27,99988.0,38.7018,38.758,38.7018,38.758,99988.0
2018-02-15 13:45:00,48.27,48.33,48.24,48.32,93617.0,38.758,38.8062,38.7339,38.7982,93617.0
2018-02-15 13:50:00,48.31,48.32,48.28,48.29,66170.0,38.7902,38.7982,38.7661,38.7741,66170.0
2018-02-15 13:55:00,48.29,48.3,48.24,48.28,60496.0,38.7741,38.7821,38.7339,38.7661,60496.0
2018-02-15 14:00:00,48.26,48.34,48.26,48.33,109764.0,38.75,38.8142,38.75,38.8062,109764.0
2018-02-15 14:05:00,48.33,48.41,48.32,48.37,439934.0,38.8062,38.8704,38.7982,38.8383,439934.0
2018-02-15 14:10:00,48.37,48.37,48.32,48.34,99268.0,38.8383,38.8383,38.7982,38.8142,99268.0
2018-02-15 14:15:00,48.34,48.38,48.32,48.33,668524.0,38.8142,38.8464,38.7982,38.8062,668524.0
2018-02-15 14:20:00,48.34,48.35,48.28,48.31,125155.0,38.8142,38.8223,38.7661,38.7902,125155.0
2018-02-15 14:25:00,48.31,48.37,48.3,48.35,322448.0,38.7902,38.8383,38.7821,38.8223,322448.0
2018-02-15 14:30:00,48.36,48.38,48.34,48.36,245403.0,38.8303,38.8464,38.8142,38.8303,245403.0
2018-02-15 14:35:00,48.36,48.36,48.29,48.31,105691.0,38.8303,38.8303,38.7741,38.7902,105691.0
2018-02-15 14:40:00,48.3,48.32,48.27,48.28,106399.0,38.7821,38.7982,38.758,38.7661,106399.0
2018-02-15 14:45:00,48.28,48.3,48.26,48.29,92408.0,38.7661,38.7821,38.75,38.7741,92408.0
2018-02-15 14:50:00,48.29,48.3,48.22,48.24,140242.0,38.7741,38.7821,38.7179,38.7339,140242.0
2018-02-15 14:55:00,48.23,48.26,48.22,48.24,105648.0,38.7259,38.75,38.7179,38.7339,105648.0
2018-02-15 15:00:00,48.25,48.32,48.24,48.3,136614.0,38.742,38.7982,38.7339,38.7821,136614.0
2018-02-15 15:05:00,48.31,48.32,48.26,48.28,142235.0,38.7902,38.7982,38.75,38.7661,142235.0
2018-02-15 15:10:00,48.28,48.31,48.25,48.28,142068.0,38.7661,38.7902,38.742,38.7661,142068.0
2018-02-15 15:15:00,48.28,48.32,48.28,48.32,141738.0,38.7661,38.7982,38.7661,38.7982,141738.0
2018-02-15 15:20:00,48.32,48.33,48.29,48.31,122834.0,38.7982,38.8062,38.7741,38.7902,122834.0
2018-02-15 15:25:00,48.31,48.33,48.28,48.29,132995.0,38.7902,38.8062,38.7661,38.7741,132995.0
2018-02-15 15:30:00,48.29,48.33,48.24,48.24,238366.0,38.7741,38.8062,38.7339,38.7339,238366.0
2018-02-15 15:35:00,48.24,48.3,48.22,48.28,318158.0,38.7339,38.7821,38.7179,38.7661,318158.0
2018-02-15 15:40:00,48.29,48.33,48.27,48.27,297250.0,38.7741,38.8062,38.758,38.758,297250.0
2018-02-15 15:45:00,48.27,48.36,48.27,48.35,279043.0,38.758,38.8303,38.758,38.8223,279043.0
2018-02-15 15:50:00,48.35,48.38,48.34,48.37,315662.0,38.8223,38.8464,38.8142,38.8383,315662.0
2018-02-15 15:55:00,48.37,48.5,48.36,48.5,810653.0,38.8383,38.9427,38.8303,38.9427,810653.0
2018-02-16 09:30:00,48.06,48.23,48.06,48.17,435357.0,38.5894,38.7259,38.5894,38.6777,435357.0
2018-02-16 09:35:00,48.17,48.3,48.1,48.28,183099.0,38.6777,38.7821,38.6215,38.7661,183099.0
2018-02-16 09:40:00,48.28,48.29,48.15,48.15,237353.0,38.7661,38.7741,38.6617,38.6617,237353.0
2018-02-16 09:45:00,48.15,48.29,48.12,48.28,170257.0,38.6617,38.7741,38.6376,38.7661,170257.0
2018-02-16 09:50:00,48.27,48.36,48.22,48.3,145641.0,38.758,38.8303,38.7179,38.7821,145641.0
2018-02-16 09:55:00,48.29,48.33,48.21,48.22,443328.0,38.7741,38.8062,38.7099,38.7179,443328.0
2018-02-16 10:00:00,48.22,48.24,48.15,48.17,308603.0,38.7179,38.7339,38.6617,38.6777,308603.0
2018-02-16 10:05:00,48.17,48.23,48.12,48.22,146965.0,38.6777,38.7259,38.6376,38.7179,146965.0
2018-02-16 10:10:00,48.22,48.24,48.15,48.23,231360.0,38.7179,38.7339,38.6617,38.7259,231360.0
2018-02-16 10:15:00,48.23,48.37,48.23,48.32,456367.0,38.7259,38.8383,38.7259,38.7982,456367.0
2018-02-16 10:20:00,48.32,48.37,48.31,48.33,177665.0,38.7982,38.8383,38.7902,38.8062,177665.0
2018-02-16 10:25:00,48.34,48.4,48.34,48.38,100727.0,38.8142,38.8624,38.8142,38.8464,100727.0
2018-02-16 10:30:00,48.38,48.44,48.36,48.39,228743.0,38.8464,38.8945,38.8303,38.8544,228743.0
2018-02-16 10:35:00,48.39,48.44,48.39,48.44,178212.0,38.8544,38.8945,38.8544,38.8945,178212.0
2018-02-16 10:40:00,48.44,48.46,48.41,48.43,299861.0,38.8945,38.9106,38.8704,38.8865,299861.0
2018-02-16 10:45:00,48.42,48.5,48.42,48.49,122982.0,38.8785,38.9427,38.8785,38.9347,122982.0
2018-02-16 10:50:00,48.49,48.5,48.42,48.43,161996.0,38.9347,38.9427,38.8785,38.8865,161996.0
2018-02-16 10:55:00,48.43,48.45,48.38,48.4,239632.0,38.8865,38.9026,38.8464,38.8624,239632.0
2018-02-16 11:00:00,48.41,48.46,48.4,48.43,180139.0,38.8704,38.9106,38.8624,38.8865,180139.0
2018-02-16 11:05:00,48.43,48.52,48.42,48.51,73595.0,38.8865,38.9588,38.8785,38.9507,73595.0
2018-02-16 11:10:00,48.52,48.59,48.5,48.58,251218.0,38.9588,39.015,38.9427,39.0069,251218.0
2018-02-16 11:15:00,48.59,48.62,48.55,48.58,1361614.0,39.015,39.0391,38.9829,39.0069,1361614.0
2018-02-16 11:20:00,48.59,48.63,48.56,48.58,540738.0,39.015,39.0471,38.9909,39.0069,540738.0
2018-02-16 11:25:00,48.58,48.59,48.54,48.55,207740.0,39.0069,39.015,38.9748,38.9829,207740.0
2018-02-16 11:30:00,48.55,48.61,48.53,48.56,1468311.0,38.9829,39.031,38.9668,38.9909,1468311.0
2018-02-16 11:35:00,48.56,48.6,48.55,48.59,257983.0,38.9909,39.023,38.9829,39.015,257983.0
2018-02-16 11:40:00,48.6,48.63,48.57,48.59,337342.0,39.023,39.0471,38.9989,39.015,337342.0
2018-02-16 11:45:00,48.58,48.6,48.55,48.59,212471.0,39.0069,39.023,38.9829,39.015,212471.0
2018-02-16 11:50:00,48.6,48.62,48.57,48.58,279779.0,39.023,39.0391,38.9989,39.0069,279779.0
2018-02-16 11:55:00,48.58,48.6,48.57,48.58,111934.0,39.0069,39.023,38.9989,39.0069,111934.0
2018-02-16 12:00:00,48.59,48.61,48.53,48.54,96319.0,39.015,39.031,38.9668,38.9748,96319.0
2018-02-16 12:05:00,48.54,48.57,48.51,48.52,131992.0,38.9748,38.9989,38.9507,38.9588,131992.0
2018-02-16 12:10:00,48.52,48.57,48.51,48.56,213715.0,38.9588,38.9989,38.9507,38.9909,213715.0
2018-02-16 12:15:00,48.57,48.61,48.55,48.59,75483.0,38.9989,39.031,38.9829,39.015,75483.0
2018-02-16 12:20:00,48.59,48.61,48.54,48.57,52692.0,39.015,39.031,38.9748,38.9989,52692.0
2018-02-16 12:25:00,48.57,48.63,48.55,48.63,112898.0,38.9989,39.0471,38.9829,39.0471,112898.0
2018-02-16 12:30:00,48.62,48.73,48.62,48.73,436520.0,39.0391,39.1274,39.0391,39.1274,436520.0
2018-02-16 12:35:00,48.72,48.73,48.68,48.68,73752.0,39.1194,39.1274,39.0872,39.0872,73752.0
2018-02-16 12:40:00,48.69,48.73,48.67,48.68,154152.0,39.0953,39.1274,39.0792,39.0872,154152.0
2018-02-16 12:45:00,48.67,48.7,48.62,48.63,71789.0,39.0792,39.1033,39.0391,39.0471,71789.0
2018-02-16 12:50:00,48.63,48.63,48.48,48.53,269271.0,39.0471,39.0471,38.9267,38.9668,269271.0
2018-02-16 12:55:00,48.53,48.57,48.48,48.54,127072.0,38.9668,38.9989,38.9267,38.9748,127072.0
2018-02-16 13:00:00,48.55,48.59,48.51,48.51,93739.0,38.9829,39.015,38.9507,38.9507,93739.0
2018-02-16 13:05:00,48.51,48.53,48.46,48.49,62055.0,38.9507,38.9668,38.9106,38.9347,62055.0
2018-02-16 13:10:00,48.5,48.5,48.42,48.43,59292.0,38.9427,38.9427,38.8785,38.8865,59292.0
2018-02-16 13:15:00,48.43,48.44,48.27,48.29,122389.0,38.8865,38.8945,38.758,38.7741,122389.0
2018-02-16 13:20:00,48.29,48.41,48.29,48.4,222272.0,38.7741,38.8704,38.7741,38.8624,222272.0
2018-02-16 13:25:00,48.41,48.43,48.31,48.35,225574.0,38.8704,38.8865,38.7902,38.8223,225574.0
2018-02-16 13:30:00,48.35,48.37,48.24,48.37,244937.0,38.8223,38.8383,38.7339,38.8383,244937.0
2018-02-16 13:35:00,48.38,48.46,48.36,48.4,108388.0,38.8464,38.9106,38.8303,38.8624,108388.0
2018-02-16 13:40:00,48.4,48.47,48.4,48.43,143175.0,38.8624,38.9186,38.8624,38.8865,143175.0
2018-02-16 13:45:00,48.43,48.43,48.34,48.34,79617.0,38.8865,38.8865,38.8142,38.8142,79617.0
2018-02-16 13:50:00,48.34,48.36,48.28,48.29,92760.0,38.8142,38.8303,38.7661,38.7741,92760.0
2018-02-16 13:55:00,48.29,48.34,48.25,48.29,90773.0,38.7741,38.8142,38.742,38.7741,90773.0
2018-02-16 14:00:00,48.3,48.38,48.29,48.31,93647.0,38.7821,38.8464,38.7741,38.7902,93647.0
2018-02-16 14:05:00,48.31,48.32,48.27,48.28,100579.0,38.7902,38.7982,38.758,38.7661,100579.0
2018-02-16 14:10:00,48.28,48.33,48.2,48.21,65804.0,38.7661,38.8062,38.7018,38.7099,65804.0
2018-02-16 14:15:00,48.21,48.27,48.19,48.26,183486.0,38.7099,38.758,38.6938,38.75,183486.0
2018-02-16 14:20:00,48.25,48.27,48.15,48.18,264194.0,38.742,38.758,38.6617,38.6858,264194.0
2018-02-16 14:25:00,48.18,48.29,48.17,48.29,154633.0,38.6858,38.7741,38.6777,38.7741,154633.0
2018-02-16 14:30:00,48.29,48.34,48.22,48.34,144606.0,38.7741,38.8142,38.7179,38.8142,144606.0
2018-02-16 14:35:00,48.34,48.36,48.31,48.32,63024.0,38.8142,38.8303,38.7902,38.7982,63024.0
2018-02-16 14:40:00,48.31,48.34,48.25,48.27,115121.0,38.7902,38.8142,38.742,38.758,115121.0
2018-02-16 14:45:00,48.29,48.33,48.22,48.31,100072.0,38.7741,38.8062,38.7179,38.7902,100072.0
2018-02-16 14:50:00,48.3,48.32,48.26,48.31,71787.0,38.7821,38.7982,38.75,38.7902,71787.0
2018-02-16 14:55:00,48.32,48.4,48.32,48.4,81980.0,38.7982,38.8624,38.7982,38.8624,81980.0
2018-02-16 15:00:00,48.4,48.41,48.33,48.37,72730.0,38.8624,38.8704,38.8062,38.8383,72730.0
2018-02-16 15:05:00,48.37,48.41,48.36,48.41,55531.0,38.8383,38.8704,38.8303,38.8704,55531.0
2018-02-16 15:10:00,48.4,48.43,48.38,48.39,109040.0,38.8624,38.8865,38.8464,38.8544,109040.0
2018-02-16 15:15:00,48.39,48.4,48.32,48.34,95549.0,38.8544,38.8624,38.7982,38.8142,95549.0
2018-02-16 15:20:00,48.34,48.38,48.32,48.35,79998.0,38.8142,38.8464,38.7982,38.8223,79998.0
2018-02-16 15:25:00,48.34,48.4,48.33,48.37,127266.0,38.8142,38.8624,38.8062,38.8383,127266.0
2018-02-16 15:30:00,48.36,48.39,48.29,48.3,119362.0,38.8303,38.8544,38.7741,38.7821,119362.0
2018-02-16 15:35:00,48.3,48.36,48.28,48.36,166696.0,38.7821,38.8303,38.7661,38.8303,166696.0
2018-02-16 15:40:00,48.35,48.36,48.28,48.29,173374.0,38.8223,38.8303,38.7661,38.7741,173374.0
2018-02-16 15:45:00,48.29,48.41,48.29,48.37,191276.0,38.7741,38.8704,38.7741,38.8383,191276.0
2018-02-16 15:50:00,48.38,48.4,48.36,48.4,179440.0,38.8464,38.8624,38.8303,38.8624,179440.0
2018-02-16 15:55:00,48.4,48.42,48.29,48.3,519102.0,38.8624,38.8785,38.7741,38.7821,519102.0
2018-02-20 09:30:00,47.69,47.75,47.58,47.72,757176.0,38.2923,38.3405,38.204,38.3164,757176.0
2018-02-20 09:35:00,47.72,47.79,47.7,47.74,346268.0,38.3164,38.3726,38.3004,38.3325,346268.0
2018-02-20 09:40:00,47.75,47.78,47.67,47.69,400113.0,38.3405,38.3646,38.2763,38.2923,400113.0
2018-02-20 09:45:00,47.69,47.8,47.66,47.8,196066.0,38.2923,38.3807,38.2682,38.3807,196066.0
2018-02-20 09:50:00,47.8,47.82,47.72,47.73,243871.0,38.3807,38.3967,38.3164,38.3244,243871.0
2018-02-20 09:55:00,47.73,47.75,47.64,47.65,1141053.0,38.3244,38.3405,38.2522,38.2602,1141053.0
2018-02-20 10:00:00,47.66,47.71,47.6,47.65,362345.0,38.2682,38.3084,38.2201,38.2602,362345.0
2018-02-20 10:05:00,47.66,47.72,47.65,47.71,167175.0,38.2682,38.3164,38.2602,38.3084,167175.0
2018-02-20 10:10:00,47.71,47.77,47.7,47.75,182521.0,38.3084,38.3566,38.3004,38.3405,182521.0
2018-02-20 10:15:00,47.75,47.78,47.69,47.76,180492.0,38.3405,38.3646,38.2923,38.3485,180492.0
2018-02-20 10:20:00,47.75,47.83,47.75,47.78,184028.0,38.3405,38.4047,38.3405,38.3646,184028.0
2018-02-20 10:25:00,47.78,47.8,47.69,47.71,388486.0,38.3646,38.3807,38.2923,38.3084,388486.0
2018-02-20 10:30:00,47.7,47.72,47.61,47.62,340452.0,38.3004,38.3164,38.2281,38.2361,340452.0
2018-02-20 10:35:00,47.62,47.65,47.58,47.6,264756.0,38.2361,38.2602,38.204,38.2201,264756.0
2018-02-20 10:40:00,47.61,47.66,47.59,47.64,205262.0,38.2281,38.2682,38.212,38.2522,205262.0
2018-02-20 10:45:00,47.64,47.7,47.62,47.68,231194.0,38.2522,38.3004,38.2361,38.2843,231194.0
2018-02-20 10:50:00,47.68,47.69,47.6,47.62,160846.0,38.2843,38.2923,38.2201,38.2361,160846.0
2018-02-20 10:55:00,47.62,47.65,47.55,47.58,203877.0,38.2361,38.2602,38.1799,38.204,203877.0
2018-02-20 11:00:00,47.59,47.69,47.56,47.69,148291.0,38.212,38.2923,38.1879,38.2923,148291.0
2018-02-20 11:05:00,47.69,47.73,47.66,47.7,200324.0,38.2923,38.3244,38.2682,38.3004,200324.0
2018-02-20 11:10:00,47.7,47.73,47.67,47.7,230297.0,38.3004,38.3244,38.2763,38.3004,230297.0
2018-02-20 11:15:00,47.69,47.7,47.63,47.66,171740.0,38.2923,38.3004,38.2441,38.2682,171740.0
2018-02-20 11:20:00,47.66,47.79,47.65,47.78,328016.0,38.2682,38.3726,38.2602,38.3646,328016.0
2018-02-20 11:25:00,47.78,47.84,47.75,47.83,198761.0,38.3646,38.4128,38.3405,38.4047,198761.0
2018-02-20 11:30:00,47.84,47.88,47.8,47.87,177211.0,38.4128,38.4449,38.3807,38.4369,177211.0
2018-02-20 11:35:00,47.88,47.9,47.83,47.84,203001.0,38.4449,38.4609,38.4047,38.4128,203001.0
2018-02-20 11:40:00,47.83,47.89,47.82,47.86,207844.0,38.4047,38.4529,38.3967,38.4288,207844.0
2018-02-20 11:45:00,47.86,47.88,47.84,47.87,66795.0,38.4288,38.4449,38.4128,38.4369,66795.0
2018-02-20 11:50:00,47.88,47.92,47.87,47.9,65869.0,38.4449,38.477,38.4369,38.4609,65869.0
2018-02-20 11:55:00,47.9,47.94,47.89,47.94,174437.0,38.4609,38.4931,38.4529,38.4931,174437.0
2018-02-20 12:00:00,47.94,47.96,47.92,47.92,55804.0,38.4931,38.5091,38.477,38.477,55804.0
2018-02-20 12:05:00,47.91,47.98,47.91,47.96,72557.0,38.469,38.5252,38.469,38.5091,72557.0
2018-02-20 12:10:00,47.97,47.98,47.94,47.95,75092.0,38.5172,38.5252,38.4931,38.5011,75092.0
2018-02-20 12:15:00,47.95,47.98,47.93,47.94,91331.0,38.5011,38.5252,38.485,38.4931,91331.0
2018-02-20 12:20:00,47.93,47.96,47.92,47.96,58430.0,38.485,38.5091,38.477,38.5091,58430.0
2018-02-20 12:25:00,47.96,47.97,47.94,47.96,109236.0,38.5091,38.5172,38.4931,38.5091,109236.0
2018-02-20 12:30:00,47.96,47.99,47.94,47.95,98385.0,38.5091,38.5332,38.4931,38.5011,98385.0
2018-02-20 12:35:00,47.95,47.95,47.92,47.93,30198.0,38.5011,38.5011,38.477,38.485,30198.0
2018-02-20 12:40:00,47.93,47.93,47.89,47.89,57341.0,38.485,38.485,38.4529,38.4529,57341.0
2018-02-20 12:45:00,47.89,47.93,47.88,47.91,28829.0,38.4529,38.485,38.4449,38.469,28829.0
2018-02-20 12:50:00,47.92,47.94,47.9,47.92,228908.0,38.477,38.4931,38.4609,38.477,228908.0
2018-02-20 12:55:00,47.92,47.94,47.91,47.91,24508.0,38.477,38.4931,38.469,38.469,24508.0
2018-02-20 13:00:00,47.92,47.92,47.86,47.87,74943.0,38.477,38.477,38.4288,38.4369,74943.0
2018-02-20 13:05:00,47.87,47.87,47.81,47.84,247745.0,38.4369,38.4369,38.3887,38.4128,247745.0
2018-02-20 13:10:00,47.83,47.87,47.81,47.84,140839.0,38.4047,38.4369,38.3887,38.4128,140839.0
2018-02-20 13:15:00,47.84,47.88,47.83,47.88,114779.0,38.4128,38.4449,38.4047,38.4449,114779.0
2018-02-20 13:20:00,47.87,47.88,47.84,47.86,129905.0,38.4369,38.4449,38.4128,38.4288,129905.0
2018-02-20 13:25:00,47.87,47.87,47.79,47.82,151416.0,38.4369,38.4369,38.3726,38.3967,151416.0
2018-02-20 13:30:00,47.82,47.89,47.8,47.89,162664.0,38.3967,38.4529,38.3807,38.4529,162664.0
2018-02-20 13:35:00,47.89,47.94,47.88,47.91,196730.0,38.4529,38.4931,38.4449,38.469,196730.0
2018-02-20 13:40:00,47.92,47.94,47.89,47.9,149746.0,38.477,38.4931,38.4529,38.4609,149746.0
2018-02-20 13:45:00,47.91,47.96,47.91,47.96,94094.0,38.469,38.5091,38.469,38.5091,94094.0
2018-02-20 13:50:00,47.97,47.98,47.95,47.98,54083.0,38.5172,38.5252,38.5011,38.5252,54083.0
2018-02-20 13:55:00,47.97,47.98,47.92,47.98,90050.0,38.5172,38.5252,38.477,38.5252,90050.0
2018-02-20 14:00:00,47.98,48.0,47.94,47.95,88341.0,38.5252,38.5412,38.4931,38.5011,88341.0
2018-02-20 14:05:00,47.95,47.96,47.91,47.93,92974.0,38.5011,38.5091,38.469,38.485,92974.0
2018-02-20 14:10:00,47.92,47.93,47.86,47.9,159857.0,38.477,38.485,38.4288,38.4609,159857.0
2018-02-20 14:15:00,47.89,47.92,47.88,47.9,49725.0,38.4529,38.477,38.4449,38.4609,49725.0
2018-02-20 14:20:00,47.91,47.96,47.89,47.92,122858.0,38.469,38.5091,38.4529,38.477,122858.0
2018-02-20 14:25:00,47.93,47.96,47.9,47.9,77926.0,38.485,38.5091,38.4609,38.4609,77926.0
2018-02-20 14:30:00,47.91,47.98,47.9,47.96,148306.0,38.469,38.5252,38.4609,38.5091,148306.0
2018-02-20 14:35:00,47.95,47.99,47.94,47.98,43916.0,38.5011,38.5332,38.4931,38.5252,43916.0
2018-02-20 14:40:00,47.99,47.99,47.95,47.98,60136.0,38.5332,38.5332,38.5011,38.5252,60136.0
2018-02-20 14:45:00,47.98,47.99,47.93,47.94,80712.0,38.5252,38.5332,38.485,38.4931,80712.0
2018-02-20 14:50:00,47.94,47.95,47.85,47.86,130885.0,38.4931,38.5011,38.4208,38.4288,130885.0
2018-02-20 14:55:00,47.86,47.89,47.84,47.85,102893.0,38.4288,38.4529,38.4128,38.4208,102893.0
2018-02-20 15:00:00,47.86,47.9,47.86,47.89,82306.0,38.4288,38.4609,38.4288,38.4529,82306.0
2018-02-20 15:05:00,47.88,47.89,47.74,47.74,264309.0,38.4449,38.4529,38.3325,38.3325,264309.0
2018-02-20 15:10:00,47.73,47.77,47.68,47.7,215085.0,38.3244,38.3566,38.2843,38.3004,215085.0
2018-02-20 15:15:00,47.71,47.75,47.69,47.71,137239.0,38.3084,38.3405,38.2923,38.3084,137239.0
2018-02-20 15:20:00,47.71,47.71,47.63,47.69,1356252.0,38.3084,38.3084,38.2441,38.2923,1356252.0
2018-02-20 15:25:00,47.7,47.73,47.66,47.7,120034.0,38.3004,38.3244,38.2682,38.3004,120034.0
2018-02-20 15:30:00,47.7,47.75,47.7,47.74,170010.0,38.3004,38.3405,38.3004,38.3325,170010.0
2018-02-20 15:35:00,47.75,47.8,47.71,47.76,164233.0,38.3405,38.3807,38.3084,38.3485,164233.0
2018-02-20 15:40:00,47.75,47.77,47.7,47.71,175569.0,38.3405,38.3566,38.3004,38.3084,175569.0
2018-02-20 15:45:00,47.71,47.85,47.7,47.83,242197.0,38.3084,38.4208,38.3004,38.4047,242197.0
2018-02-20 15:50:00,47.83,47.88,47.79,47.84,243545.0,38.4047,38.4449,38.3726,38.4128,243545.0
2018-02-20 15:55:00,47.84,47.88,47.84,47.86,558319.0,38.4128,38.4449,38.4128,38.4288,558319.0
2018-02-21 09:30:00,48.3,48.37,48.22,48.34,663925.0,38.7821,38.8383,38.7179,38.8142,663925.0
2018-02-21 09:35:00,48.35,48.4,48.33,48.34,1141128.0,38.8223,38.8624,38.8062,38.8142,1141128.0
2018-02-21 09:40:00,48.35,48.35,48.3,48.35,367935.0,38.8223,38.8223,38.7821,38.8223,367935.0
2018-02-21 09:45:00,48.35,48.42,48.34,48.37,279889.0,38.8223,38.8785,38.8142,38.8383,279889.0
2018-02-21 09:50:00,48.37,48.39,48.29,48.31,608254.0,38.8383,38.8544,38.7741,38.7902,608254.0
2018-02-21 09:55:00,48.32,48.33,48.28,48.29,190570.0,38.7982,38.8062,38.7661,38.7741,190570.0
2018-02-21 10:00:00,48.29,48.34,48.24,48.29,230794.0,38.7741,38.8142,38.7339,38.7741,230794.0
2018-02-21 10:05:00,48.29,48.35,48.27,48.34,161282.0,38.7741,38.8223,38.758,38.8142,161282.0
2018-02-21 10:10:00,48.34,48.35,48.27,48.28,176713.0,38.8142,38.8223,38.758,38.7661,176713.0
2018-02-21 10:15:00,48.28,48.36,48.28,48.33,76341.0,38.7661,38.8303,38.7661,38.8062,76341.0
2018-02-21 10:20:00,48.34,48.36,48.3,48.31,72329.0,38.8142,38.8303,38.7821,38.7902,72329.0
2018-02-21 10:25:00,48.31,48.35,48.27,48.31,93541.0,38.7902,38.8223,38.758,38.7902,93541.0
2018-02-21 10:30:00,48.32,48.34,48.27,48.31,60896.0,38.7982,38.8142,38.758,38.7902,60896.0
2018-02-21 10:35:00,48.3,48.35,48.28,48.34,54402.0,38.7821,38.8223,38.7661,38.8142,54402.0
2018-02-21 10:40:00,48.33,48.36,48.31,48.35,31594.0,38.8062,38.8303,38.7902,38.8223,31594.0
2018-02-21 10:45:00,48.36,48.37,48.31,48.32,60902.0,38.8303,38.8383,38.7902,38.7982,60902.0
2018-02-21 10:50:00,48.32,48.35,48.3,48.33,78518.0,38.7982,38.8223,38.7821,38.8062,78518.0
2018-02-21 10:55:00,48.34,48.38,48.32,48.33,78600.0,38.8142,38.8464,38.7982,38.8062,78600.0
2018-02-21 11:00:00,48.34,48.37,48.33,48.34,268596.0,38.8142,38.8383,38.8062,38.8142,268596.0
2018-02-21 11:05:00,48.34,48.37,48.33,48.37,37864.0,38.8142,38.8383,38.8062,38.8383,37864.0
2018-02-21 11:10:00,48.36,48.36,48.28,48.28,55511.0,38.8303,38.8303,38.7661,38.7661,55511.0
2018-02-21 11:15:00,48.29,48.32,48.27,48.32,49449.0,38.7741,38.7982,38.758,38.7982,49449.0
2018-02-21 11:20:00,48.32,48.33,48.3,48.32,40497.0,38.7982,38.8062,38.7821,38.7982,40497.0
2018-02-21 11:25:00,48.33,48.37,48.32,48.37,42366.0,38.8062,38.8383,38.7982,38.8383,42366.0
2018-02-21 11:30:00,48.37,48.42,48.35,48.41,99580.0,38.8383,38.8785,38.8223,38.8704,99580.0
2018-02-21 11:35:00,48.4,48.41,48.36,48.37,40938.0,38.8624,38.8704,38.8303,38.8383,40938.0
2018-02-21 11:40:00,48.36,48.41,48.34,48.34,95512.0,38.8303,38.8704,38.8142,38.8142,95512.0
2018-02-21 11:45:00,48.34,48.39,48.34,48.38,30739.0,38.8142,38.8544,38.8142,38.8464,30739.0
2018-02-21 11:50:00,48.38,48.41,48.36,48.38,57588.0,38.8464,38.8704,38.8303,38.8464,57588.0
2018-02-21 11:55:00,48.38,48.39,48.35,48.36,69288.0,38.8464,38.8544,38.8223,38.8303,69288.0
2018-02-21 12:00:00,48.36,48.37,48.3,48.31,46452.0,38.8303,38.8383,38.7821,38.7902,46452.0
2018-02-21 12:05:00,48.32,48.35,48.31,48.33,27003.0,38.7982,38.8223,38.7902,38.8062,27003.0
2018-02-21 12:10:00,48.33,48.35,48.31,48.33,18611.0,38.8062,38.8223,38.7902,38.8062,18611.0
2018-02-21 12:15:00,48.33,48.39,48.31,48.38,28532.0,38.8062,38.8544,38.7902,38.8464,28532.0
2018-02-21 12:20:00,48.38,48.39,48.29,48.3,37472.0,38.8464,38.8544,38.7741,38.7821,37472.0
2018-02-21 12:25:00,48.3,48.32,48.28,48.31,48243.0,38.7821,38.7982,38.7661,38.7902,48243.0
2018-02-21 12:30:00,48.31,48.34,48.3,48.33,64842.0,38.7902,38.8142,38.7821,38.8062,64842.0
2018-02-21 12:35:00,48.34,48.37,48.32,48.35,72129.0,38.8142,38.8383,38.7982,38.8223,72129.0
2018-02-21 12:40:00,48.36,48.39,48.35,48.35,26368.0,38.8303,38.8544,38.8223,38.8223,26368.0
2018-02-21 12:45:00,48.36,48.4,48.36,48.4,34098.0,38.8303,38.8624,38.8303,38.8624,34098.0
2018-02-21 12:50:00,48.4,48.44,48.4,48.44,45917.0,38.8624,38.8945,38.8624,38.8945,45917.0
2018-02-21 12:55:00,48.43,48.46,48.43,48.44,24241.0,38.8865,38.9106,38.8865,38.8945,24241.0
2018-02-21 13:00:00,48.44,48.46,48.4,48.4,50579.0,38.8945,38.9106,38.8624,38.8624,50579.0
2018-02-21 13:05:00,48.41,48.42,48.4,48.42,32393.0,38.8704,38.8785,38.8624,38.8785,32393.0
2018-02-21 13:10:00,48.41,48.42,48.4,48.42,21778.0,38.8704,38.8785,38.8624,38.8785,21778.0
2018-02-21 13:15:00,48.41,48.44,48.41,48.43,40105.0,38.8704,38.8945,38.8704,38.8865,40105.0
2018-02-21 13:20:00,48.42,48.44,48.41,48.44,36562.0,38.8785,38.8945,38.8704,38.8945,36562.0
2018-02-21 13:25:00,48.43,48.43,48.4,48.42,24807.0,38.8865,38.8865,38.8624,38.8785,24807.0
2018-02-21 13:30:00,48.43,48.45,48.39,48.4,28482.0,38.8865,38.9026,38.8544,38.8624,28482.0
2018-02-21 13:35:00,48.39,48.42,48.38,48.4,38852.0,38.8544,38.8785,38.8464,38.8624,38852.0
2018-02-21 13:40:00,48.39,48.4,48.37,48.39,18863.0,38.8544,38.8624,38.8383,38.8544,18863.0
2018-02-21 13:45:00,48.38,48.44,48.38,48.42,52219.0,38.8464,38.8945,38.8464,38.8785,52219.0
2018-02-21 13:50:00,48.42,48.46,48.41,48.43,36597.0,38.8785,38.9106,38.8704,38.8865,36597.0
2018-02-21 13:55:00,48.43,48.45,48.42,48.43,40139.0,38.8865,38.9026,38.8785,38.8865,40139.0
2018-02-21 14:00:00,48.41,48.62,48.36,48.61,296034.0,38.8704,39.0391,38.8303,39.031,296034.0
2018-02-21 14:05:00,48.6,48.77,48.6,48.67,205032.0,39.023,39.1595,39.023,39.0792,205032.0
2018-02-21 14:10:00,48.68,48.79,48.64,48.65,125550.0,39.0872,39.1756,39.0551,39.0632,125550.0
2018-02-21 14:15:00,48.66,48.72,48.64,48.7,102771.0,39.0712,39.1194,39.0551,39.1033,102771.0
2018-02-21 14:20:00,48.7,48.73,48.67,48.7,136156.0,39.1033,39.1274,39.0792,39.1033,136156.0
2018-02-21 14:25:00,48.7,48.72,48.57,48.57,220466.0,39.1033,39.1194,38.9989,38.9989,220466.0
2018-02-21 14:30:00,48.57,48.59,48.51,48.56,90538.0,38.9989,39.015,38.9507,38.9909,90538.0
2018-02-21 14:35:00,48.57,48.61,48.53,48.59,78758.0,38.9989,39.031,38.9668,39.015,78758.0
2018-02-21 14:40:00,48.59,48.61,48.52,48.54,82897.0,39.015,39.031,38.9588,38.9748,82897.0
2018-02-21 14:45:00,48.53,48.53,48.4,48.4,175301.0,38.9668,38.9668,38.8624,38.8624,175301.0
2018-02-21 14:50:00,48.4,48.42,48.35,48.35,88038.0,38.8624,38.8785,38.8223,38.8223,88038.0
2018-02-21 14:55:00,48.36,48.44,48.34,48.35,61490.0,38.8303,38.8945,38.8142,38.8223,61490.0
2018-02-21 15:00:00,48.36,48.36,48.19,48.21,178887.0,38.8303,38.8303,38.6938,38.7099,178887.0
2018-02-21 15:05:00,48.2,48.24,48.04,48.07,220002.0,38.7018,38.7339,38.5734,38.5974,220002.0
2018-02-21 15:10:00,48.06,48.14,48.0,48.09,260048.0,38.5894,38.6537,38.5412,38.6135,260048.0
2018-02-21 15:15:00,48.09,48.14,48.04,48.1,117016.0,38.6135,38.6537,38.5734,38.6215,117016.0
2018-02-21 15:20:00,48.1,48.19,48.04,48.11,186184.0,38.6215,38.6938,38.5734,38.6296,186184.0
2018-02-21 15:25:00,48.1,48.21,48.04,48.2,235244.0,38.6215,38.7099,38.5734,38.7018,235244.0
2018-02-21 15:30:00,48.19,48.26,48.15,48.17,188802.0,38.6938,38.75,38.6617,38.6777,188802.0
2018-02-21 15:35:00,48.18,48.2,48.02,48.03,84552.0,38.6858,38.7018,38.5573,38.5653,84552.0
2018-02-21 15:40:00,48.02,48.03,47.93,47.94,123517.0,38.5573,38.5653,38.485,38.4931,123517.0
2018-02-21 15:45:00,47.94,48.08,47.93,47.97,346869.0,38.4931,38.6055,38.485,38.5172,346869.0
2018-02-21 15:50:00,47.97,48.0,47.86,47.91,465076.0,38.5172,38.5412,38.4288,38.469,465076.0
2018-02-21 15:55:00,47.91,47.93,47.78,47.82,396106.0,38.469,38.485,38.3646,38.3967,396106.0
2018-02-22 09:30:00,47.99,48.14,47.99,48.14,285360.0,38.5332,38.6537,38.5332,38.6537,285360.0
2018-02-22 09:35:00,48.13,48.15,48.08,48.15,288868.0,38.6456,38.6617,38.6055,38.6617,288868.0
2018-02-22 09:40:00,48.15,48.2,48.1,48.11,128597.0,38.6617,38.7018,38.6215,38.6296,128597.0
2018-02-22 09:45:00,48.12,48.14,48.08,48.08,142939.0,38.6376,38.6537,38.6055,38.6055,142939.0
2018-02-22 09:50:00,48.08,48.09,48.03,48.04,125712.0,38.6055,38.6135,38.5653,38.5734,125712.0
2018-02-22 09:55:00,48.04,48.08,47.98,48.04,182733.0,38.5734,38.6055,38.5252,38.5734,182733.0
2018-02-22 10:00:00,48.05,48.1,47.99,48.1,217098.0,38.5814,38.6215,38.5332,38.6215,217098.0
2018-02-22 10:05:00,48.1,48.16,48.06,48.15,236677.0,38.6215,38.6697,38.5894,38.6617,236677.0
2018-02-22 10:10:00,48.14,48.17,48.09,48.09,142884.0,38.6537,38.6777,38.6135,38.6135,142884.0
2018-02-22 10:15:00,48.1,48.16,48.05,48.06,133592.0,38.6215,38.6697,38.5814,38.5894,133592.0
2018-02-22 10:20:00,48.06,48.18,48.03,48.17,160189.0,38.5894,38.6858,38.5653,38.6777,160189.0
2018-02-22 10:25:00,48.17,48.2,48.14,48.16,88070.0,38.6777,38.7018,38.6537,38.6697,88070.0
2018-02-22 10:30:00,48.16,48.17,48.12,48.12,131347.0,38.6697,38.6777,38.6376,38.6376,131347.0
2018-02-22 10:35:00,48.13,48.19,48.11,48.19,104037.0,38.6456,38.6938,38.6296,38.6938,104037.0
2018-02-22 10:40:00,48.19,48.2,48.13,48.15,65170.0,38.6938,38.7018,38.6456,38.6617,65170.0
2018-02-22 10:45:00,48.15,48.2,48.12,48.18,144717.0,38.6617,38.7018,38.6376,38.6858,144717.0
2018-02-22 10:50:00,48.18,48.21,48.13,48.15,155099.0,38.6858,38.7099,38.6456,38.6617,155099.0
2018-02-22 10:55:00,48.14,48.16,48.11,48.13,211630.0,38.6537,38.6697,38.6296,38.6456,211630.0
2018-02-22 11:00:00,48.14,48.23,48.12,48.22,506621.0,38.6537,38.7259,38.6376,38.7179,506621.0
2018-02-22 11:05:00,48.22,48.3,48.22,48.29,383305.0,38.7179,38.7821,38.7179,38.7741,383305.0
2018-02-22 11:10:00,48.29,48.31,48.26,48.28,216935.0,38.7741,38.7902,38.75,38.7661,216935.0
2018-02-22 11:15:00,48.29,48.31,48.24,48.26,254439.0,38.7741,38.7902,38.7339,38.75,254439.0
2018-02-22 11:20:00,48.25,48.28,48.24,48.24,322863.0,38.742,38.7661,38.7339,38.7339,322863.0
2018-02-22 11:25:00,48.25,48.27,48.24,48.27,358559.0,38.742,38.758,38.7339,38.758,358559.0
2018-02-22 11:30:00,48.25,48.25,48.16,48.17,123649.0,38.742,38.742,38.6697,38.6777,123649.0
2018-02-22 11:35:00,48.18,48.2,48.13,48.2,119375.0,38.6858,38.7018,38.6456,38.7018,119375.0
2018-02-22 11:40:00,48.19,48.25,48.19,48.25,101521.0,38.6938,38.742,38.6938,38.742,101521.0
2018-02-22 11:45:00,48.25,48.25,48.22,48.25,118683.0,38.742,38.742,38.7179,38.742,118683.0
2018-02-22 11:50:00,48.24,48.28,48.22,48.27,48695.0,38.7339,38.7661,38.7179,38.758,48695.0
2018-02-22 11:55:00,48.27,48.29,48.24,48.25,162460.0,38.758,38.7741,38.7339,38.742,162460.0
2018-02-22 12:00:00,48.25,48.28,48.25,48.26,57560.0,38.742,38.7661,38.742,38.75,57560.0
2018-02-22 12:05:00,48.25,48.26,48.21,48.23,69501.0,38.742,38.75,38.7099,38.7259,69501.0
2018-02-22 12:10:00,48.23,48.23,48.2,48.22,51166.0,38.7259,38.7259,38.7018,38.7179,51166.0
2018-02-22 12:15:00,48.21,48.25,48.2,48.23,152391.0,38.7099,38.742,38.7018,38.7259,152391.0
2018-02-22 12:20:00,48.23,48.28,48.23,48.28,70067.0,38.7259,38.7661,38.7259,38.7661,70067.0
2018-02-22 12:25:00,48.28,48.29,48.19,48.21,131464.0,38.7661,38.7741,38.6938,38.7099,131464.0
2018-02-22 12:30:00,48.21,48.24,48.18,48.2,79687.0,38.7099,38.7339,38.6858,38.7018,79687.0
2018-02-22 12:35:00,48.2,48.21,48.18,48.19,88032.0,38.7018,38.7099,38.6858,38.6938,88032.0
2018-02-22 12:40:00,48.18,48.21,48.16,48.17,85957.0,38.6858,38.7099,38.6697,38.6777,85957.0
2018-02-22 12:45:00,48.17,48.17,48.09,48.09,105837.0,38.6777,38.6777,38.6135,38.6135,105837.0
2018-02-22 12:50:00,48.08,48.13,48.04,48.13,174340.0,38.6055,38.6456,38.5734,38.6456,174340.0
2018-02-22 12:55:00,48.12,48.15,48.08,48.08,45202.0,38.6376,38.6617,38.6055,38.6055,45202.0
2018-02-22 13:00:00,48.08,48.14,48.08,48.12,66020.0,38.6055,38.6537,38.6055,38.6376,66020.0
2018-02-22 13:05:00,48.11,48.13,48.08,48.11,54075.0,38.6296,38.6456,38.6055,38.6296,54075.0
2018-02-22 13:10:00,48.1,48.1,47.99,48.0,159434.0,38.6215,38.6215,38.5332,38.5412,159434.0
2018-02-22 13:15:00,47.99,48.05,47.99,47.99,83737.0,38.5332,38.5814,38.5332,38.5332,83737.0
2018-02-22 13:20:00,47.99,48.02,47.97,48.0,112888.0,38.5332,38.5573,38.5172,38.5412,112888.0
2018-02-22 13:25:00,48.0,48.06,47.99,48.05,105209.0,38.5412,38.5894,38.5332,38.5814,105209.0
2018-02-22 13:30:00,48.05,48.05,47.93,47.94,692848.0,38.5814,38.5814,38.485,38.4931,692848.0
2018-02-22 13:35:00,47.94,47.98,47.94,47.98,75308.0,38.4931,38.5252,38.4931,38.5252,75308.0
2018-02-22 13:40:00,47.97,47.98,47.9,47.91,126306.0,38.5172,38.5252,38.4609,38.469,126306.0
2018-02-22 13:45:00,47.92,47.92,47.83,47.85,82516.0,38.477,38.477,38.4047,38.4208,82516.0
2018-02-22 13:50:00,47.84,47.96,47.84,47.95,178110.0,38.4128,38.5091,38.4128,38.5011,178110.0
2018-02-22 13:55:00,47.95,47.99,47.93,47.96,84606.0,38.5011,38.5332,38.485,38.5091,84606.0
2018-02-22 14:00:00,47.95,48.01,47.94,48.01,91050.0,38.5011,38.5493,38.4931,38.5493,91050.0
2018-02-22 14:05:00,48.01,48.01,47.94,47.94,189460.0,38.5493,38.5493,38.4931,38.4931,189460.0
2018-02-22 14:10:00,47.94,47.97,47.93,47.97,175522.0,38.4931,38.5172,38.485,38.5172,175522.0
2018-02-22 14:15:00,47.97,48.01,47.96,48.0,133057.0,38.5172,38.5493,38.5091,38.5412,133057.0
2018-02-22 14:20:00,48.0,48.01,47.95,47.99,79800.0,38.5412,38.5493,38.5011,38.5332,79800.0
2018-02-22 14:25:00,47.99,48.07,47.97,48.07,79634.0,38.5332,38.5974,38.5172,38.5974,79634.0
2018-02-22 14:30:00,48.07,48.09,48.05,48.09,89513.0,38.5974,38.6135,38.5814,38.6135,89513.0
2018-02-22 14:35:00,48.09,48.1,48.04,48.07,216643.0,38.6135,38.6215,38.5734,38.5974,216643.0
2018-02-22 14:40:00,48.06,48.07,48.02,48.03,64419.0,38.5894,38.5974,38.5573,38.5653,64419.0
2018-02-22 14:45:00,48.03,48.03,47.99,48.01,90836.0,38.5653,38.5653,38.5332,38.5493,90836.0
2018-02-22 14:50:00,48.0,48.02,47.98,47.99,72317.0,38.5412,38.5573,38.5252,38.5332,72317.0
2018-02-22 14:55:00,47.99,48.0,47.88,47.89,131347.0,38.5332,38.5412,38.4449,38.4529,131347.0
2018-02-22 15:00:00,47.88,47.94,47.85,47.89,141897.0,38.4449,38.4931,38.4208,38.4529,141897.0
2018-02-22 15:05:00,47.88,47.91,47.85,47.86,201390.0,38.4449,38.469,38.4208,38.4288,201390.0
2018-02-22 15:10:00,47.86,47.96,47.84,47.96,142793.0,38.4288,38.5091,38.4128,38.5091,142793.0
2018-02-22 15:15:00,47.96,47.96,47.89,47.93,149883.0,38.5091,38.5091,38.4529,38.485,149883.0
2018-02-22 15:20:00,47.94,47.96,47.91,47.94,142650.0,38.4931,38.5091,38.469,38.4931,142650.0
2018-02-22 15:25:00,47.93,47.99,47.9,47.91,188136.0,38.485,38.5332,38.4609,38.469,188136.0
2018-02-22 15:30:00,47.91,47.94,47.88,47.93,113163.0,38.469,38.4931,38.4449,38.485,113163.0
2018-02-22 15:35:00,47.93,47.94,47.86,47.92,198821.0,38.485,38.4931,38.4288,38.477,198821.0
2018-02-22 15:40:00,47.92,47.97,47.88,47.89,577562.0,38.477,38.5172,38.4449,38.4529,577562.0
2018-02-22 15:45:00,47.9,47.9,47.79,47.82,1112737.0,38.4609,38.4609,38.3726,38.3967,1112737.0
2018-02-22 15:50:00,47.82,47.94,47.82,47.89,561166.0,38.3967,38.4931,38.3967,38.4529,561166.0
2018-02-22 15:55:00,47.89,47.91,47.83,47.87,619350.0,38.4529,38.469,38.4047,38.4369,619350.0
2018-02-23 09:30:00,48.45,48.45,48.28,48.39,392115.0,38.9026,38.9026,38.7661,38.8544,392115.0
2018-02-23 09:35:00,48.4,48.41,48.29,48.36,134078.0,38.8624,38.8704,38.7741,38.8303,134078.0
2018-02-23 09:40:00,48.36,48.41,48.35,48.37,194282.0,38.8303,38.8704,38.8223,38.8383,194282.0
2018-02-23 09:45:00,48.37,48.38,48.28,48.3,149401.0,38.8383,38.8464,38.7661,38.7821,149401.0
2018-02-23 09:50:00,48.3,48.35,48.27,48.33,115187.0,38.7821,38.8223,38.758,38.8062,115187.0
2018-02-23 09:55:00,48.33,48.36,48.28,48.32,222908.0,38.8062,38.8303,38.7661,38.7982,222908.0
2018-02-23 10:00:00,48.32,48.35,48.26,48.33,204247.0,38.7982,38.8223,38.75,38.8062,204247.0
2018-02-23 10:05:00,48.33,48.35,48.27,48.29,179135.0,38.8062,38.8223,38.758,38.7741,179135.0
2018-02-23 10:10:00,48.28,48.32,48.25,48.27,92421.0,38.7661,38.7982,38.742,38.758,92421.0
2018-02-23 10:15:00,48.27,48.27,48.2,48.23,231431.0,38.758,38.758,38.7018,38.7259,231431.0
2018-02-23 10:20:00,48.23,48.24,48.19,48.23,332050.0,38.7259,38.7339,38.6938,38.7259,332050.0
2018-02-23 10:25:00,48.23,48.27,48.2,48.21,163697.0,38.7259,38.758,38.7018,38.7099,163697.0
2018-02-23 10:30:00,48.2,48.26,48.19,48.23,296475.0,38.7018,38.75,38.6938,38.7259,296475.0
2018-02-23 10:35:00,48.23,48.3,48.22,48.3,100952.0,38.7259,38.7821,38.7179,38.7821,100952.0
2018-02-23 10:40:00,48.3,48.36,48.3,48.36,49369.0,38.7821,38.8303,38.7821,38.8303,49369.0
2018-02-23 10:45:00,48.36,48.37,48.29,48.3,138675.0,38.8303,38.8383,38.7741,38.7821,138675.0
2018-02-23 10:50:00,48.3,48.34,48.27,48.32,85938.0,38.7821,38.8142,38.758,38.7982,85938.0
2018-02-23 10:55:00,48.31,48.33,48.28,48.32,66792.0,38.7902,38.8062,38.7661,38.7982,66792.0
2018-02-23 11:00:00,48.33,48.39,48.3,48.37,317508.0,38.8062,38.8544,38.7821,38.8383,317508.0
2018-02-23 11:05:00,48.36,48.37,48.33,48.34,72712.0,38.8303,38.8383,38.8062,38.8142,72712.0
2018-02-23 11:10:00,48.34,48.35,48.29,48.33,187761.0,38.8142,38.8223,38.7741,38.8062,187761.0
2018-02-23 11:15:00,48.33,48.36,48.29,48.3,68586.0,38.8062,38.8303,38.7741,38.7821,68586.0
2018-02-23 11:20:00,48.3,48.37,48.3,48.36,102827.0,38.7821,38.8383,38.7821,38.8303,102827.0
2018-02-23 11:25:00,48.36,48.39,48.35,48.38,273053.0,38.8303,38.8544,38.8223,38.8464,273053.0
2018-02-23 11:30:00,48.39,48.41,48.36,48.39,87540.0,38.8544,38.8704,38.8303,38.8544,87540.0
2018-02-23 11:35:00,48.38,48.45,48.37,48.45,116727.0,38.8464,38.9026,38.8383,38.9026,116727.0
2018-02-23 11:40:00,48.45,48.45,48.39,48.41,51738.0,38.9026,38.9026,38.8544,38.8704,51738.0
2018-02-23 11:45:00,48.41,48.43,48.39,48.41,131980.0,38.8704,38.8865,38.8544,38.8704,131980.0
2018-02-23 11:50:00,48.41,48.47,48.4,48.47,79251.0,38.8704,38.9186,38.8624,38.9186,79251.0
2018-02-23 11:55:00,48.47,48.48,48.44,48.47,91614.0,38.9186,38.9267,38.8945,38.9186,91614.0
2018-02-23 12:00:00,48.46,48.49,48.45,48.46,42450.0,38.9106,38.9347,38.9026,38.9106,42450.0
2018-02-23 12:05:00,48.47,48.48,48.42,48.43,54227.0,38.9186,38.9267,38.8785,38.8865,54227.0
2018-02-23 12:10:00,48.43,48.47,48.42,48.47,32815.0,38.8865,38.9186,38.8785,38.9186,32815.0
2018-02-23 12:15:00,48.47,48.5,48.45,48.47,67505.0,38.9186,38.9427,38.9026,38.9186,67505.0
2018-02-23 12:20:00,48.47,48.48,48.44,48.46,61849.0,38.9186,38.9267,38.8945,38.9106,61849.0
2018-02-23 12:25:00,48.46,48.46,48.38,48.39,60456.0,38.9106,38.9106,38.8464,38.8544,60456.0
2018-02-23 12:30:00,48.39,48.42,48.38,48.4,36067.0,38.8544,38.8785,38.8464,38.8624,36067.0
2018-02-23 12:35:00,48.39,48.41,48.39,48.41,61220.0,38.8544,38.8704,38.8544,38.8704,61220.0
2018-02-23 12:40:00,48.41,48.43,48.39,48.39,80743.0,38.8704,38.8865,38.8544,38.8544,80743.0
2018-02-23 12:45:00,48.39,48.45,48.38,48.45,28425.0,38.8544,38.9026,38.8464,38.9026,28425.0
2018-02-23 12:50:00,48.45,48.45,48.42,48.44,38750.0,38.9026,38.9026,38.8785,38.8945,38750.0
2018-02-23 12:55:00,48.44,48.44,48.42,48.42,17636.0,38.8945,38.8945,38.8785,38.8785,17636.0
2018-02-23 13:00:00,48.42,48.42,48.37,48.39,56628.0,38.8785,38.8785,38.8383,38.8544,56628.0
2018-02-23 13:05:00,48.39,48.39,48.34,48.36,56972.0,38.8544,38.8544,38.8142,38.8303,56972.0
2018-02-23 13:10:00,48.36,48.39,48.34,48.36,50311.0,38.8303,38.8544,38.8142,38.8303,50311.0
2018-02-23 13:15:00,48.36,48.4,48.36,48.4,64957.0,38.8303,38.8624,38.8303,38.8624,64957.0
2018-02-23 13:20:00,48.39,48.45,48.39,48.44,84948.0,38.8544,38.9026,38.8544,38.8945,84948.0
2018-02-23 13:25:00,48.43,48.46,48.43,48.45,57870.0,38.8865,38.9106,38.8865,38.9026,57870.0
2018-02-23 13:30:00,48.45,48.47,48.43,48.45,258837.0,38.9026,38.9186,38.8865,38.9026,258837.0
2018-02-23 13:35:00,48.46,48.49,48.44,48.47,53737.0,38.9106,38.9347,38.8945,38.9186,53737.0
2018-02-23 13:40:00,48.48,48.49,48.45,48.45,35576.0,38.9267,38.9347,38.9026,38.9026,35576.0
2018-02-23 13:45:00,48.45,48.45,48.43,48.45,41524.0,38.9026,38.9026,38.8865,38.9026,41524.0
2018-02-23 13:50:00,48.45,48.47,48.43,48.45,136111.0,38.9026,38.9186,38.8865,38.9026,136111.0
2018-02-23 13:55:00,48.44,48.47,48.43,48.47,23428.0,38.8945,38.9186,38.8865,38.9186,23428.0
2018-02-23 14:00:00,48.47,48.48,48.43,48.44,43055.0,38.9186,38.9267,38.8865,38.8945,43055.0
2018-02-23 14:05:00,48.44,48.45,48.4,48.44,77495.0,38.8945,38.9026,38.8624,38.8945,77495.0
2018-02-23 14:10:00,48.44,48.46,48.42,48.45,101763.0,38.8945,38.9106,38.8785,38.9026,101763.0
2018-02-23 14:15:00,48.46,48.49,48.44,48.45,51012.0,38.9106,38.9347,38.8945,38.9026,51012.0
2018-02-23 14:20:00,48.44,48.5,48.43,48.5,67511.0,38.8945,38.9427,38.8865,38.9427,67511.0
2018-02-23 14:25:00,48.49,48.5,48.44,48.45,68113.0,38.9347,38.9427,38.8945,38.9026,68113.0
2018-02-23 14:30:00,48.46,48.47,48.45,48.47,90907.0,38.9106,38.9186,38.9026,38.9186,90907.0
2018-02-23 14:35:00,48.47,48.48,48.42,48.45,134692.0,38.9186,38.9267,38.8785,38.9026,134692.0
2018-02-23 14:40:00,48.44,48.48,48.43,48.47,113779.0,38.8945,38.9267,38.8865,38.9186,113779.0
2018-02-23 14:45:00,48.48,48.54,48.48,48.54,47086.0,38.9267,38.9748,38.9267,38.9748,47086.0
2018-02-23 14:50:00,48.54,48.56,48.52,48.54,74989.0,38.9748,38.9909,38.9588,38.9748,74989.0
2018-02-23 14:55:00,48.54,48.55,48.51,48.52,27837.0,38.9748,38.9829,38.9507,38.9588,27837.0
2018-02-23 15:00:00,48.52,48.59,48.51,48.59,64570.0,38.9588,39.015,38.9507,39.015,64570.0
2018-02-23 15:05:00,48.59,48.6,48.54,48.57,97563.0,39.015,39.023,38.9748,38.9989,97563.0
2018-02-23 15:10:00,48.57,48.58,48.52,48.55,47443.0,38.9989,39.0069,38.9588,38.9829,47443.0
2018-02-23 15:15:00,48.55,48.57,48.53,48.56,74165.0,38.9829,38.9989,38.9668,38.9909,74165.0
2018-02-23 15:20:00,48.56,48.6,48.56,48.6,67922.0,38.9909,39.023,38.9909,39.023,67922.0
2018-02-23 15:25:00,48.59,48.61,48.58,48.59,114403.0,39.015,39.031,39.0069,39.015,114403.0
2018-02-23 15:30:00,48.6,48.63,48.57,48.58,151622.0,39.023,39.0471,38.9989,39.0069,151622.0
2018-02-23 15:35:00,48.58,48.65,48.58,48.64,208272.0,39.0069,39.0632,39.0069,39.0551,208272.0
2018-02-23 15:40:00,48.64,48.67,48.63,48.66,110238.0,39.0551,39.0792,39.0471,39.0712,110238.0
2018-02-23 15:45:00,48.66,48.68,48.6,48.62,263277.0,39.0712,39.0872,39.023,39.0391,263277.0
2018-02-23 15:50:00,48.61,48.64,48.59,48.59,145865.0,39.031,39.0551,39.015,39.015,145865.0
2018-02-23 15:55:00,48.59,48.67,48.57,48.66,565738.0,39.015,39.0792,38.9989,39.0712,565738.0
2018-02-26 09:30:00,48.77,48.78,48.67,48.75,339078.0,39.1595,39.1675,39.0792,39.1434,339078.0
2018-02-26 09:35:00,48.76,48.82,48.74,48.82,208112.0,39.1515,39.1997,39.1354,39.1997,208112.0
2018-02-26 09:40:00,48.82,48.82,48.71,48.71,182608.0,39.1997,39.1997,39.1113,39.1113,182608.0
2018-02-26 09:45:00,48.72,48.74,48.67,48.74,85695.0,39.1194,39.1354,39.0792,39.1354,85695.0
2018-02-26 09:50:00,48.74,48.75,48.7,48.74,55098.0,39.1354,39.1434,39.1033,39.1354,55098.0
2018-02-26 09:55:00,48.73,48.78,48.72,48.75,74020.0,39.1274,39.1675,39.1194,39.1434,74020.0
2018-02-26 10:00:00,48.75,48.76,48.71,48.71,136905.0,39.1434,39.1515,39.1113,39.1113,136905.0
2018-02-26 10:05:00,48.71,48.77,48.71,48.75,264473.0,39.1113,39.1595,39.1113,39.1434,264473.0
2018-02-26 10:10:00,48.74,48.74,48.63,48.64,103367.0,39.1354,39.1354,39.0471,39.0551,103367.0
2018-02-26 10:15:00,48.64,48.68,48.6,48.66,174790.0,39.0551,39.0872,39.023,39.0712,174790.0
2018-02-26 10:20:00,48.66,48.67,48.62,48.65,71116.0,39.0712,39.0792,39.0391,39.0632,71116.0
2018-02-26 10:25:00,48.64,48.66,48.56,48.59,90694.0,39.0551,39.0712,38.9909,39.015,90694.0
2018-02-26 10:30:00,48.59,48.6,48.55,48.56,125851.0,39.015,39.023,38.9829,38.9909,125851.0
2018-02-26 10:35:00,48.56,48.64,48.54,48.63,162307.0,38.9909,39.0551,38.9748,39.0471,162307.0
2018-02-26 10:40:00,48.63,48.7,48.62,48.69,333937.0,39.0471,39.1033,39.0391,39.0953,333937.0
2018-02-26 10:45:00,48.68,48.69,48.63,48.66,238937.0,39.0872,39.0953,39.0471,39.0712,238937.0
2018-02-26 10:50:00,48.66,48.66,48.62,48.65,131845.0,39.0712,39.0712,39.0391,39.0632,131845.0
2018-02-26 10:55:00,48.63,48.64,48.59,48.62,125071.0,39.0471,39.0551,39.015,39.0391,125071.0
2018-02-26 11:00:00,48.61,48.7,48.58,48.7,110759.0,39.031,39.1033,39.0069,39.1033,110759.0
2018-02-26 11:05:00,48.7,48.73,48.68,48.72,108738.0,39.1033,39.1274,39.0872,39.1194,108738.0
2018-02-26 11:10:00,48.73,48.74,48.71,48.73,90187.0,39.1274,39.1354,39.1113,39.1274,90187.0
2018-02-26 11:15:00,48.73,48.77,48.72,48.77,160020.0,39.1274,39.1595,39.1194,39.1595,160020.0
2018-02-26 11:20:00,48.78,48.78,48.76,48.77,105650.0,39.1675,39.1675,39.1515,39.1595,105650.0
2018-02-26 11:25:00,48.77,48.8,48.76,48.79,89484.0,39.1595,39.1836,39.1515,39.1756,89484.0
2018-02-26 11:30:00,48.78,48.84,48.78,48.82,115745.0,39.1675,39.2157,39.1675,39.1997,115745.0
2018-02-26 11:35:00,48.81,48.83,48.8,48.81,82948.0,39.1916,39.2077,39.1836,39.1916,82948.0
2018-02-26 11:40:00,48.8,48.83,48.79,48.8,73446.0,39.1836,39.2077,39.1756,39.1836,73446.0
2018-02-26 11:45:00,48.8,48.84,48.8,48.83,84499.0,39.1836,39.2157,39.1836,39.2077,84499.0
2018-02-26 11:50:00,48.82,48.85,48.82,48.84,90471.0,39.1997,39.2237,39.1997,39.2157,90471.0
2018-02-26 11:55:00,48.84,48.86,48.82,48.82,100010.0,39.2157,39.2318,39.1997,39.1997,100010.0
2018-02-26 12:00:00,48.82,48.85,48.82,48.85,101484.0,39.1997,39.2237,39.1997,39.2237,101484.0
2018-02-26 12:05:00,48.85,48.91,48.85,48.89,124905.0,39.2237,39.2719,39.2237,39.2559,124905.0
2018-02-26 12:10:00,48.89,48.93,48.88,48.91,120870.0,39.2559,39.288,39.2478,39.2719,120870.0
2018-02-26 12:15:00,48.91,48.93,48.9,48.93,60695.0,39.2719,39.288,39.2639,39.288,60695.0
2018-02-26 12:20:00,48.93,48.95,48.92,48.93,42705.0,39.288,39.304,39.2799,39.288,42705.0
2018-02-26 12:25:00,48.94,48.97,48.92,48.97,33764.0,39.296,39.3201,39.2799,39.3201,33764.0
2018-02-26 12:30:00,48.97,48.98,48.92,48.94,75288.0,39.3201,39.3281,39.2799,39.296,75288.0
2018-02-26 12:35:00,48.93,48.97,48.92,48.96,74810.0,39.288,39.3201,39.2799,39.3121,74810.0
2018-02-26 12:40:00,48.96,48.97,48.93,48.96,34540.0,39.3121,39.3201,39.288,39.3121,34540.0
2018-02-26 12:45:00,48.96,48.99,48.94,48.99,74700.0,39.3121,39.3362,39.296,39.3362,74700.0
2018-02-26 12:50:00,48.99,49.01,48.98,49.0,75592.0,39.3362,39.3522,39.3281,39.3442,75592.0
2018-02-26 12:55:00,48.99,49.0,48.97,48.98,53391.0,39.3362,39.3442,39.3201,39.3281,53391.0
2018-02-26 13:00:00,48.98,49.02,48.98,49.0,52112.0,39.3281,39.3602,39.3281,39.3442,52112.0
2018-02-26 13:05:00,49.01,49.01,48.97,48.99,48735.0,39.3522,39.3522,39.3201,39.3362,48735.0
2018-02-26 13:10:00,49.0,49.0,48.97,48.98,37666.0,39.3442,39.3442,39.3201,39.3281,37666.0
2018-02-26 13:15:00,48.98,49.0,48.97,48.97,80559.0,39.3281,39.3442,39.3201,39.3201,80559.0
2018-02-26 13:20:00,48.97,49.0,48.97,49.0,60923.0,39.3201,39.3442,39.3201,39.3442,60923.0
2018-02-26 13:25:00,49.0,49.01,48.98,49.0,86456.0,39.3442,39.3522,39.3281,39.3442,86456.0
2018-02-26 13:30:00,49.0,49.01,48.96,48.97,79224.0,39.3442,39.3522,39.3121,39.3201,79224.0
2018-02-26 13:35:00,48.97,48.98,48.96,48.97,45692.0,39.3201,39.3281,39.3121,39.3201,45692.0
2018-02-26 13:40:00,48.96,48.99,48.95,48.98,43863.0,39.3121,39.3362,39.304,39.3281,43863.0
2018-02-26 13:45:00,48.98,48.99,48.96,48.98,46191.0,39.3281,39.3362,39.3121,39.3281,46191.0
2018-02-26 13:50:00,48.98,48.98,48.93,48.96,107402.0,39.3281,39.3281,39.288,39.3121,107402.0
2018-02-26 13:55:00,48.95,49.0,48.95,48.99,61611.0,39.304,39.3442,39.304,39.3362,61611.0
2018-02-26 14:00:00,48.99,49.01,48.99,49.0,64855.0,39.3362,39.3522,39.3362,39.3442,64855.0
2018-02-26 14:05:00,49.0,49.01,48.99,49.01,91534.0,39.3442,39.3522,39.3362,39.3522,91534.0
2018-02-26 14:10:00,49.01,49.02,49.0,49.01,111914.0,39.3522,39.3602,39.3442,39.3522,111914.0
2018-02-26 14:15:00,49.01,49.02,48.98,49.01,91857.0,39.3522,39.3602,39.3281,39.3522,91857.0
2018-02-26 14:20:00,49.0,49.02,48.99,49.02,101055.0,39.3442,39.3602,39.3362,39.3602,101055.0
2018-02-26 14:25:00,49.02,49.02,48.97,48.98,105071.0,39.3602,39.3602,39.3201,39.3281,105071.0
2018-02-26 14:30:00,48.98,48.99,48.96,48.98,78421.0,39.3281,39.3362,39.3121,39.3281,78421.0
2018-02-26 14:35:00,48.98,49.01,48.98,49.0,66779.0,39.3281,39.3522,39.3281,39.3442,66779.0
2018-02-26 14:40:00,49.0,49.01,48.98,49.0,30317.0,39.3442,39.3522,39.3281,39.3442,30317.0
2018-02-26 14:45:00,49.0,49.0,48.96,48.98,69262.0,39.3442,39.3442,39.3121,39.3281,69262.0
2018-02-26 14:50:00,48.98,49.01,48.96,49.01,34675.0,39.3281,39.3522,39.3121,39.3522,34675.0
2018-02-26 14:55:00,49.01,49.02,48.99,49.0,97481.0,39.3522,39.3602,39.3362,39.3442,97481.0
2018-02-26 15:00:00,49.0,49.02,48.99,49.02,151431.0,39.3442,39.3602,39.3362,39.3602,151431.0
2018-02-26 15:05:00,49.02,49.05,49.0,49.05,95951.0,39.3602,39.3843,39.3442,39.3843,95951.0
2018-02-26 15:10:00,49.05,49.07,49.04,49.05,63974.0,39.3843,39.4004,39.3763,39.3843,63974.0
2018-02-26 15:15:00,49.04,49.07,49.03,49.06,128684.0,39.3763,39.4004,39.3683,39.3924,128684.0
2018-02-26 15:20:00,49.07,49.11,49.06,49.09,107407.0,39.4004,39.4325,39.3924,39.4164,107407.0
2018-02-26 15:25:00,49.09,49.11,49.07,49.09,119293.0,39.4164,39.4325,39.4004,39.4164,119293.0
2018-02-26 15:30:00,49.09,49.13,49.07,49.13,173754.0,39.4164,39.4486,39.4004,39.4486,173754.0
2018-02-26 15:35:00,49.13,49.14,49.1,49.14,159212.0,39.4486,39.4566,39.4245,39.4566,159212.0
2018-02-26 15:40:00,49.14,49.15,49.08,49.09,55586.0,39.4566,39.4646,39.4084,39.4164,55586.0
2018-02-26 15:45:00,49.08,49.1,49.04,49.05,133223.0,39.4084,39.4245,39.3763,39.3843,133223.0
2018-02-26 15:50:00,49.04,49.07,49.02,49.04,117618.0,39.3763,39.4004,39.3602,39.3763,117618.0
2018-02-26 15:55:00,49.04,49.12,49.04,49.12,330589.0,39.3763,39.4405,39.3763,39.4405,330589.0
2018-02-27 09:30:00,48.53,48.54,48.39,48.44,368125.0,38.9668,38.9748,38.8544,38.8945,368125.0
2018-02-27 09:35:00,48.44,48.51,48.44,48.51,125464.0,38.8945,38.9507,38.8945,38.9507,125464.0
2018-02-27 09:40:00,48.5,48.5,48.43,48.45,162962.0,38.9427,38.9427,38.8865,38.9026,162962.0
2018-02-27 09:45:00,48.45,48.46,48.4,48.41,154577.0,38.9026,38.9106,38.8624,38.8704,154577.0
2018-02-27 09:50:00,48.41,48.42,48.28,48.28,65143.0,38.8704,38.8785,38.7661,38.7661,65143.0
2018-02-27 09:55:00,48.29,48.33,48.27,48.28,63026.0,38.7741,38.8062,38.758,38.7661,63026.0
2018-02-27 10:00:00,48.29,48.34,48.27,48.32,138326.0,38.7741,38.8142,38.758,38.7982,138326.0
2018-02-27 10:05:00,48.33,48.44,48.31,48.43,190767.0,38.8062,38.8945,38.7902,38.8865,190767.0
2018-02-27 10:10:00,48.44,48.5,48.43,48.49,83805.0,38.8945,38.9427,38.8865,38.9347,83805.0
2018-02-27 10:15:00,48.49,48.49,48.42,48.45,71209.0,38.9347,38.9347,38.8785,38.9026,71209.0
2018-02-27 10:20:00,48.45,48.52,48.45,48.5,150199.0,38.9026,38.9588,38.9026,38.9427,150199.0
2018-02-27 10:25:00,48.49,48.51,48.42,48.45,188423.0,38.9347,38.9507,38.8785,38.9026,188423.0
2018-02-27 10:30:00,48.45,48.47,48.34,48.34,186632.0,38.9026,38.9186,38.8142,38.8142,186632.0
2018-02-27 10:35:00,48.34,48.38,48.3,48.32,115565.0,38.8142,38.8464,38.7821,38.7982,115565.0
2018-02-27 10:40:00,48.32,48.34,48.17,48.2,253986.0,38.7982,38.8142,38.6777,38.7018,253986.0
2018-02-27 10:45:00,48.2,48.2,48.04,48.05,245433.0,38.7018,38.7018,38.5734,38.5814,245433.0
2018-02-27 10:50:00,48.04,48.09,47.98,47.98,277476.0,38.5734,38.6135,38.5252,38.5252,277476.0
2018-02-27 10:55:00,47.97,48.05,47.93,48.05,382073.0,38.5172,38.5814,38.485,38.5814,382073.0
2018-02-27 11:00:00,48.05,48.08,47.99,48.04,138586.0,38.5814,38.6055,38.5332,38.5734,138586.0
2018-02-27 11:05:00,48.04,48.14,48.03,48.14,97433.0,38.5734,38.6537,38.5653,38.6537,97433.0
2018-02-27 11:10:00,48.15,48.22,48.14,48.16,140465.0,38.6617,38.7179,38.6537,38.6697,140465.0
2018-02-27 11:15:00,48.17,48.21,48.1,48.1,258400.0,38.6777,38.7099,38.6215,38.6215,258400.0
2018-02-27 11:20:00,48.1,48.1,48.0,48.05,68878.0,38.6215,38.6215,38.5412,38.5814,68878.0
2018-02-27 11:25:00,48.04,48.07,47.98,48.02,72267.0,38.5734,38.5974,38.5252,38.5573,72267.0
2018-02-27 11:30:00,48.03,48.12,48.02,48.08,113755.0,38.5653,38.6376,38.5573,38.6055,113755.0
2018-02-27 11:35:00,48.09,48.09,48.0,48.01,86326.0,38.6135,38.6135,38.5412,38.5493,86326.0
2018-02-27 11:40:00,48.0,48.02,47.96,47.98,85268.0,38.5412,38.5573,38.5091,38.5252,85268.0
2018-02-27 11:45:00,47.98,48.05,47.95,48.05,107663.0,38.5252,38.5814,38.5011,38.5814,107663.0
2018-02-27 11:50:00,48.06,48.07,47.97,47.99,94727.0,38.5894,38.5974,38.5172,38.5332,94727.0
2018-02-27 11:55:00,48.0,48.02,47.94,47.96,224716.0,38.5412,38.5573,38.4931,38.5091,224716.0
2018-02-27 12:00:00,47.96,48.01,47.94,47.99,78817.0,38.5091,38.5493,38.4931,38.5332,78817.0
2018-02-27 12:05:00,48.0,48.04,47.97,48.01,159834.0,38.5412,38.5734,38.5172,38.5493,159834.0
2018-02-27 12:10:00,48.0,48.04,47.97,47.98,120464.0,38.5412,38.5734,38.5172,38.5252,120464.0
2018-02-27 12:15:00,47.98,48.01,47.96,47.98,60165.0,38.5252,38.5493,38.5091,38.5252,60165.0
2018-02-27 12:20:00,47.97,47.98,47.88,47.9,286876.0,38.5172,38.5252,38.4449,38.4609,286876.0
2018-02-27 12:25:00,47.89,47.98,47.87,47.97,111590.0,38.4529,38.5252,38.4369,38.5172,111590.0
2018-02-27 12:30:00,47.97,48.04,47.96,48.0,203598.0,38.5172,38.5734,38.5091,38.5412,203598.0
2018-02-27 12:35:00,48.0,48.09,47.99,48.08,75527.0,38.5412,38.6135,38.5332,38.6055,75527.0
2018-02-27 12:40:00,48.08,48.11,48.06,48.08,79780.0,38.6055,38.6296,38.5894,38.6055,79780.0
2018-02-27 12:45:00,48.08,48.15,48.08,48.14,72567.0,38.6055,38.6617,38.6055,38.6537,72567.0
2018-02-27 12:50:00,48.15,48.22,48.14,48.18,82679.0,38.6617,38.7179,38.6537,38.6858,82679.0
2018-02-27 12:55:00,48.18,48.22,48.15,48.2,92478.0,38.6858,38.7179,38.6617,38.7018,92478.0
2018-02-27 13:00:00,48.21,48.21,48.14,48.15,52931.0,38.7099,38.7099,38.6537,38.6617,52931.0
2018-02-27 13:05:00,48.16,48.23,48.15,48.22,49318.0,38.6697,38.7259,38.6617,38.7179,49318.0
2018-02-27 13:10:00,48.22,48.24,48.16,48.16,50918.0,38.7179,38.7339,38.6697,38.6697,50918.0
2018-02-27 13:15:00,48.16,48.19,48.14,48.18,33013.0,38.6697,38.6938,38.6537,38.6858,33013.0
2018-02-27 13:20:00,48.19,48.21,48.17,48.19,48000.0,38.6938,38.7099,38.6777,38.6938,48000.0
2018-02-27 13:25:00,48.19,48.22,48.17,48.19,73853.0,38.6938,38.7179,38.6777,38.6938,73853.0
2018-02-27 13:30:00,48.18,48.19,48.12,48.14,98646.0,38.6858,38.6938,38.6376,38.6537,98646.0
2018-02-27 13:35:00,48.14,48.16,48.13,48.14,75810.0,38.6537,38.6697,38.6456,38.6537,75810.0
2018-02-27 13:40:00,48.13,48.17,48.12,48.16,309365.0,38.6456,38.6777,38.6376,38.6697,309365.0
2018-02-27 13:45:00,48.17,48.21,48.13,48.14,76443.0,38.6777,38.7099,38.6456,38.6537,76443.0
2018-02-27 13:50:00,48.13,48.15,48.1,48.13,132195.0,38.6456,38.6617,38.6215,38.6456,132195.0
2018-02-27 13:55:00,48.13,48.13,48.06,48.07,111947.0,38.6456,38.6456,38.5894,38.5974,111947.0
2018-02-27 14:00:00,48.09,48.1,47.96,47.96,121523.0,38.6135,38.6215,38.5091,38.5091,121523.0
2018-02-27 14:05:00,47.97,48.03,47.91,48.0,263797.0,38.5172,38.5653,38.469,38.5412,263797.0
2018-02-27 14:10:00,48.0,48.02,47.96,47.99,108808.0,38.5412,38.5573,38.5091,38.5332,108808.0
2018-02-27 14:15:00,47.99,48.01,47.94,47.95,106074.0,38.5332,38.5493,38.4931,38.5011,106074.0
2018-02-27 14:20:00,47.96,47.97,47.89,47.89,75390.0,38.5091,38.5172,38.4529,38.4529,75390.0
2018-02-27 14:25:00,47.9,47.97,47.88,47.95,269888.0,38.4609,38.5172,38.4449,38.5011,269888.0
2018-02-27 14:30:00,47.95,48.02,47.94,48.0,153172.0,38.5011,38.5573,38.4931,38.5412,153172.0
2018-02-27 14:35:00,48.0,48.04,47.99,48.01,94038.0,38.5412,38.5734,38.5332,38.5493,94038.0
2018-02-27 14:40:00,48.01,48.01,47.95,47.96,106006.0,38.5493,38.5493,38.5011,38.5091,106006.0
2018-02-27 14:45:00,47.97,47.97,47.9,47.91,110697.0,38.5172,38.5172,38.4609,38.469,110697.0
2018-02-27 14:50:00,47.91,47.96,47.9,47.95,117404.0,38.469,38.5091,38.4609,38.5011,117404.0
2018-02-27 14:55:00,47.95,48.04,47.94,47.98,62383.0,38.5011,38.5734,38.4931,38.5252,62383.0
2018-02-27 15:00:00,47.98,48.04,47.96,47.98,112278.0,38.5252,38.5734,38.5091,38.5252,112278.0
2018-02-27 15:05:00,47.98,47.99,47.9,47.9,116987.0,38.5252,38.5332,38.4609,38.4609,116987.0
2018-02-27 15:10:00,47.9,47.95,47.89,47.89,113125.0,38.4609,38.5011,38.4529,38.4529,113125.0
2018-02-27 15:15:00,47.9,47.95,47.88,47.89,140108.0,38.4609,38.5011,38.4449,38.4529,140108.0
2018-02-27 15:20:00,47.89,47.92,47.85,47.89,107544.0,38.4529,38.477,38.4208,38.4529,107544.0
2018-02-27 15:25:00,47.88,47.92,47.84,47.91,103853.0,38.4449,38.477,38.4128,38.469,103853.0
2018-02-27 15:30:00,47.91,47.97,47.88,47.9,183152.0,38.469,38.5172,38.4449,38.4609,183152.0
2018-02-27 15:35:00,47.9,47.91,47.84,47.91,128008.0,38.4609,38.469,38.4128,38.469,128008.0
2018-02-27 15:40:00,47.9,47.9,47.85,47.87,116852.0,38.4609,38.4609,38.4208,38.4369,116852.0
2018-02-27 15:45:00,47.86,47.97,47.85,47.94,142958.0,38.4288,38.5172,38.4208,38.4931,142958.0
2018-02-27 15:50:00,47.93,47.94,47.87,47.9,329218.0,38.485,38.4931,38.4369,38.4609,329218.0
2018-02-27 15:55:00,47.9,47.9,47.78,47.79,409337.0,38.4609,38.4609,38.3646,38.3726,409337.0
2018-02-28 09:30:00,47.89,47.93,47.85,47.89,773947.0,38.4529,38.485,38.4208,38.4529,773947.0
2018-02-28 09:35:00,47.88,47.9,47.82,47.84,171504.0,38.4449,38.4609,38.3967,38.4128,171504.0
2018-02-28 09:40:00,47.84,47.85,47.79,47.82,284281.0,38.4128,38.4208,38.3726,38.3967,284281.0
2018-02-28 09:45:00,47.82,47.86,47.76,47.85,178798.0,38.3967,38.4288,38.3485,38.4208,178798.0
2018-02-28 09:50:00,47.85,47.92,47.82,47.91,93575.0,38.4208,38.477,38.3967,38.469,93575.0
2018-02-28 09:55:00,47.9,47.91,47.87,47.9,178764.0,38.4609,38.469,38.4369,38.4609,178764.0
2018-02-28 10:00:00,47.9,47.91,47.86,47.89,125592.0,38.4609,38.469,38.4288,38.4529,125592.0
2018-02-28 10:05:00,47.89,47.89,47.83,47.84,153013.0,38.4529,38.4529,38.4047,38.4128,153013.0
2018-02-28 10:10:00,47.83,47.84,47.79,47.8,226573.0,38.4047,38.4128,38.3726,38.3807,226573.0
2018-02-28 10:15:00,47.8,47.84,47.78,47.83,109362.0,38.3807,38.4128,38.3646,38.4047,109362.0
2018-02-28 10:20:00,47.83,47.86,47.82,47.83,133204.0,38.4047,38.4288,38.3967,38.4047,133204.0
2018-02-28 10:25:00,47.83,47.84,47.77,47.82,126845.0,38.4047,38.4128,38.3566,38.3967,126845.0
2018-02-28 10:30:00,47.82,47.82,47.71,47.8,204862.0,38.3967,38.3967,38.3084,38.3807,204862.0
2018-02-28 10:35:00,47.8,47.82,47.79,47.81,145874.0,38.3807,38.3967,38.3726,38.3887,145874.0
2018-02-28 10:40:00,47.81,47.82,47.73,47.74,179783.0,38.3887,38.3967,38.3244,38.3325,179783.0
2018-02-28 10:45:00,47.75,47.76,47.68,47.72,127398.0,38.3405,38.3485,38.2843,38.3164,127398.0
2018-02-28 10:50:00,47.72,47.74,47.65,47.66,118151.0,38.3164,38.3325,38.2602,38.2682,118151.0
2018-02-28 10:55:00,47.66,47.66,47.55,47.61,328636.0,38.2682,38.2682,38.1799,38.2281,328636.0
2018-02-28 11:00:00,47.62,47.64,47.59,47.61,364165.0,38.2361,38.2522,38.212,38.2281,364165.0
2018-02-28 11:05:00,47.61,47.63,47.53,47.54,215678.0,38.2281,38.2441,38.1639,38.1719,215678.0
2018-02-28 11:10:00,47.53,47.54,47.49,47.53,220799.0,38.1639,38.1719,38.1317,38.1639,220799.0
2018-02-28 11:15:00,47.53,47.6,47.5,47.58,256733.0,38.1639,38.2201,38.1398,38.204,256733.0
2018-02-28 11:20:00,47.57,47.62,47.55,47.56,266359.0,38.196,38.2361,38.1799,38.1879,266359.0
2018-02-28 11:25:00,47.56,47.68,47.53,47.68,252886.0,38.1879,38.2843,38.1639,38.2843,252886.0
2018-02-28 11:30:00,47.68,47.69,47.57,47.59,492273.0,38.2843,38.2923,38.196,38.212,492273.0
2018-02-28 11:35:00,47.58,47.64,47.57,47.58,239895.0,38.204,38.2522,38.196,38.204,239895.0
2018-02-28 11:40:00,47.57,47.63,47.55,47.61,82506.0,38.196,38.2441,38.1799,38.2281,82506.0
2018-02-28 11:45:00,47.6,47.6,47.52,47.56,111906.0,38.2201,38.2201,38.1558,38.1879,111906.0
2018-02-28 11:50:00,47.57,47.6,47.54,47.57,88724.0,38.196,38.2201,38.1719,38.196,88724.0
2018-02-28 11:55:00,47.57,47.64,47.56,47.64,96184.0,38.196,38.2522,38.1879,38.2522,96184.0
2018-02-28 12:00:00,47.64,47.65,47.6,47.6,164096.0,38.2522,38.2602,38.2201,38.2201,164096.0
2018-02-28 12:05:00,47.6,47.69,47.59,47.68,116756.0,38.2201,38.2923,38.212,38.2843,116756.0
2018-02-28 12:10:00,47.68,47.68,47.63,47.65,96692.0,38.2843,38.2843,38.2441,38.2602,96692.0
2018-02-28 12:15:00,47.66,47.7,47.61,47.62,75793.0,38.2682,38.3004,38.2281,38.2361,75793.0
2018-02-28 12:20:00,47.61,47.62,47.57,47.59,41734.0,38.2281,38.2361,38.196,38.212,41734.0
2018-02-28 12:25:00,47.6,47.64,47.58,47.59,121662.0,38.2201,38.2522,38.204,38.212,121662.0
2018-02-28 12:30:00,47.59,47.61,47.54,47.6,159462.0,38.212,38.2281,38.1719,38.2201,159462.0
2018-02-28 12:35:00,47.61,47.7,47.59,47.69,99609.0,38.2281,38.3004,38.212,38.2923,99609.0
2018-02-28 12:40:00,47.69,47.71,47.65,47.7,117620.0,38.2923,38.3084,38.2602,38.3004,117620.0
2018-02-28 12:45:00,47.69,47.77,47.68,47.77,93794.0,38.2923,38.3566,38.2843,38.3566,93794.0
2018-02-28 12:50:00,47.76,47.76,47.7,47.75,54239.0,38.3485,38.3485,38.3004,38.3405,54239.0
2018-02-28 12:55:00,47.74,47.76,47.7,47.71,36603.0,38.3325,38.3485,38.3004,38.3084,36603.0
2018-02-28 13:00:00,47.71,47.72,47.67,47.67,59590.0,38.3084,38.3164,38.2763,38.2763,59590.0
2018-02-28 13:05:00,47.66,47.69,47.65,47.68,86093.0,38.2682,38.2923,38.2602,38.2843,86093.0
2018-02-28 13:10:00,47.68,47.71,47.66,47.67,70131.0,38.2843,38.3084,38.2682,38.2763,70131.0
2018-02-28 13:15:00,47.66,47.69,47.65,47.67,32856.0,38.2682,38.2923,38.2602,38.2763,32856.0
2018-02-28 13:20:00,47.67,47.71,47.64,47.71,55860.0,38.2763,38.3084,38.2522,38.3084,55860.0
2018-02-28 13:25:00,47.7,47.73,47.67,47.7,55004.0,38.3004,38.3244,38.2763,38.3004,55004.0
2018-02-28 13:30:00,47.7,47.71,47.65,47.71,44777.0,38.3004,38.3084,38.2602,38.3084,44777.0
2018-02-28 13:35:00,47.7,47.73,47.68,47.7,49015.0,38.3004,38.3244,38.2843,38.3004,49015.0
2018-02-28 13:40:00,47.7,47.75,47.69,47.72,63406.0,38.3004,38.3405,38.2923,38.3164,63406.0
2018-02-28 13:45:00,47.72,47.76,47.68,47.68,101571.0,38.3164,38.3485,38.2843,38.2843,101571.0
2018-02-28 13:50:00,47.68,47.74,47.66,47.73,65709.0,38.2843,38.3325,38.2682,38.3244,65709.0
2018-02-28 13:55:00,47.73,47.81,47.73,47.79,35197.0,38.3244,38.3887,38.3244,38.3726,35197.0
2018-02-28 14:00:00,47.79,47.85,47.79,47.83,116381.0,38.3726,38.4208,38.3726,38.4047,116381.0
2018-02-28 14:05:00,47.83,47.84,47.8,47.8,86049.0,38.4047,38.4128,38.3807,38.3807,86049.0
2018-02-28 14:10:00,47.81,47.82,47.78,47.79,94584.0,38.3887,38.3967,38.3646,38.3726,94584.0
2018-02-28 14:15:00,47.8,47.82,47.79,47.82,149813.0,38.3807,38.3967,38.3726,38.3967,149813.0
2018-02-28 14:20:00,47.82,47.84,47.81,47.82,64970.0,38.3967,38.4128,38.3887,38.3967,64970.0
2018-02-28 14:25:00,47.83,47.84,47.78,47.79,81486.0,38.4047,38.4128,38.3646,38.3726,81486.0
2018-02-28 14:30:00,47.78,47.79,47.7,47.72,104506.0,38.3646,38.3726,38.3004,38.3164,104506.0
2018-02-28 14:35:00,47.73,47.75,47.69,47.7,60523.0,38.3244,38.3405,38.2923,38.3004,60523.0
2018-02-28 14:40:00,47.7,47.72,47.67,47.68,120665.0,38.3004,38.3164,38.2763,38.2843,120665.0
2018-02-28 14:45:00,47.67,47.69,47.64,47.66,72378.0,38.2763,38.2923,38.2522,38.2682,72378.0
2018-02-28 14:50:00,47.65,47.65,47.58,47.61,137300.0,38.2602,38.2602,38.204,38.2281,137300.0
2018-02-28 14:55:00,47.61,47.63,47.56,47.58,192393.0,38.2281,38.2441,38.1879,38.204,192393.0
2018-02-28 15:00:00,47.59,47.61,47.52,47.55,213250.0,38.212,38.2281,38.1558,38.1799,213250.0
2018-02-28 15:05:00,47.55,47.6,47.51,47.6,321676.0,38.1799,38.2201,38.1478,38.2201,321676.0
2018-02-28 15:10:00,47.59,47.6,47.52,47.56,349146.0,38.212,38.2201,38.1558,38.1879,349146.0
2018-02-28 15:15:00,47.56,47.57,47.5,47.51,135528.0,38.1879,38.196,38.1398,38.1478,135528.0
2018-02-28 15:20:00,47.5,47.52,47.4,47.44,643092.0,38.1398,38.1558,38.0595,38.0916,643092.0
2018-02-28 15:25:00,47.44,47.45,47.38,47.42,241988.0,38.0916,38.0996,38.0434,38.0755,241988.0
2018-02-28 15:30:00,47.43,47.48,47.41,47.45,187502.0,38.0836,38.1237,38.0675,38.0996,187502.0
2018-02-28 15:35:00,47.44,47.55,47.41,47.55,295526.0,38.0916,38.1799,38.0675,38.1799,295526.0
2018-02-28 15:40:00,47.55,47.55,47.46,47.51,257874.0,38.1799,38.1799,38.1076,38.1478,257874.0
2018-02-28 15:45:00,47.51,47.51,47.34,47.35,1107152.0,38.1478,38.1478,38.0113,38.0193,1107152.0
2018-02-28 15:50:00,47.34,47.35,47.23,47.23,450891.0,38.0113,38.0193,37.923,37.923,450891.0
2018-02-28 15:55:00,47.23,47.3,47.17,47.18,664639.0,37.923,37.9792,37.8748,37.8828,664639.0
2018-03-01 09:30:00,47.58,47.7,47.56,47.59,447699.0,38.204,38.3004,38.1879,38.212,447699.0
2018-03-01 09:35:00,47.6,47.61,47.48,47.52,962831.0,38.2201,38.2281,38.1237,38.1558,962831.0
2018-03-01 09:40:00,47.52,47.52,47.39,47.4,209997.0,38.1558,38.1558,38.0514,38.0595,209997.0
2018-03-01 09:45:00,47.4,47.52,47.4,47.47,231446.0,38.0595,38.1558,38.0595,38.1157,231446.0
2018-03-01 09:50:00,47.47,47.51,47.42,47.42,294402.0,38.1157,38.1478,38.0755,38.0755,294402.0
2018-03-01 09:55:00,47.42,47.5,47.4,47.44,239618.0,38.0755,38.1398,38.0595,38.0916,239618.0
2018-03-01 10:00:00,47.44,47.57,47.37,47.57,292501.0,38.0916,38.196,38.0354,38.196,292501.0
2018-03-01 10:05:00,47.56,47.6,47.53,47.55,127986.0,38.1879,38.2201,38.1639,38.1799,127986.0
2018-03-01 10:10:00,47.54,47.54,47.44,47.52,156406.0,38.1719,38.1719,38.0916,38.1558,156406.0
2018-03-01 10:15:00,47.52,47.6,47.46,47.54,113739.0,38.1558,38.2201,38.1076,38.1719,113739.0
2018-03-01 10:20:00,47.54,47.55,47.47,47.55,176952.0,38.1719,38.1799,38.1157,38.1799,176952.0
2018-03-01 10:25:00,47.55,47.68,47.48,47.68,164504.0,38.1799,38.2843,38.1237,38.2843,164504.0
2018-03-01 10:30:00,47.69,47.82,47.65,47.82,195107.0,38.2923,38.3967,38.2602,38.3967,195107.0
2018-03-01 10:35:00,47.82,47.89,47.78,47.87,221177.0,38.3967,38.4529,38.3646,38.4369,221177.0
2018-03-01 10:40:00,47.87,47.9,47.79,47.81,134109.0,38.4369,38.4609,38.3726,38.3887,134109.0
2018-03-01 10:45:00,47.81,47.85,47.72,47.77,185734.0,38.3887,38.4208,38.3164,38.3566,185734.0
2018-03-01 10:50:00,47.77,47.77,47.7,47.74,106350.0,38.3566,38.3566,38.3004,38.3325,106350.0
2018-03-01 10:55:00,47.74,47.75,47.56,47.59,135234.0,38.3325,38.3405,38.1879,38.212,135234.0
2018-03-01 11:00:00,47.6,47.66,47.56,47.64,142767.0,38.2201,38.2682,38.1879,38.2522,142767.0
2018-03-01 11:05:00,47.64,47.7,47.62,47.68,106202.0,38.2522,38.3004,38.2361,38.2843,106202.0
2018-03-01 11:10:00,47.66,47.67,47.57,47.63,147317.0,38.2682,38.2763,38.196,38.2441,147317.0
2018-03-01 11:15:00,47.63,47.68,47.61,47.68,150384.0,38.2441,38.2843,38.2281,38.2843,150384.0
2018-03-01 11:20:00,47.68,47.72,47.66,47.69,181490.0,38.2843,38.3164,38.2682,38.2923,181490.0
2018-03-01 11:25:00,47.69,47.71,47.58,47.61,120045.0,38.2923,38.3084,38.204,38.2281,120045.0
2018-03-01 11:30:00,47.61,47.69,47.59,47.68,99859.0,38.2281,38.2923,38.212,38.2843,99859.0
2018-03-01 11:35:00,47.69,47.72,47.65,47.69,124992.0,38.2923,38.3164,38.2602,38.2923,124992.0
2018-03-01 11:40:00,47.69,47.79,47.68,47.77,105273.0,38.2923,38.3726,38.2843,38.3566,105273.0
2018-03-01 11:45:00,47.77,47.81,47.72,47.72,104431.0,38.3566,38.3887,38.3164,38.3164,104431.0
2018-03-01 11:50:00,47.72,47.82,47.71,47.81,52427.0,38.3164,38.3967,38.3084,38.3887,52427.0
2018-03-01 11:55:00,47.81,47.83,47.75,47.75,57529.0,38.3887,38.4047,38.3405,38.3405,57529.0
2018-03-01 12:00:00,47.74,47.75,47.6,47.6,101987.0,38.3325,38.3405,38.2201,38.2201,101987.0
2018-03-01 12:05:00,47.6,47.65,47.56,47.62,96325.0,38.2201,38.2602,38.1879,38.2361,96325.0
2018-03-01 12:10:00,47.62,47.67,47.61,47.64,43807.0,38.2361,38.2763,38.2281,38.2522,43807.0
2018-03-01 12:15:00,47.63,47.64,47.54,47.54,40485.0,38.2441,38.2522,38.1719,38.1719,40485.0
2018-03-01 12:20:00,47.53,47.56,47.48,47.52,97783.0,38.1639,38.1879,38.1237,38.1558,97783.0
2018-03-01 12:25:00,47.52,47.56,47.46,47.51,94005.0,38.1558,38.1879,38.1076,38.1478,94005.0
2018-03-01 12:30:00,47.49,47.5,47.37,47.44,233553.0,38.1317,38.1398,38.0354,38.0916,233553.0
2018-03-01 12:35:00,47.44,47.51,47.43,47.5,106218.0,38.0916,38.1478,38.0836,38.1398,106218.0
2018-03-01 12:40:00,47.5,47.62,47.45,47.59,187993.0,38.1398,38.2361,38.0996,38.212,187993.0
2018-03-01 12:45:00,47.6,47.65,47.53,47.64,98445.0,38.2201,38.2602,38.1639,38.2522,98445.0
2018-03-01 12:50:00,47.65,47.66,47.53,47.59,66708.0,38.2602,38.2682,38.1639,38.212,66708.0
2018-03-01 12:55:00,47.6,47.6,47.47,47.52,312004.0,38.2201,38.2201,38.1157,38.1558,312004.0
2018-03-01 13:00:00,47.51,47.51,47.32,47.32,326113.0,38.1478,38.1478,37.9952,37.9952,326113.0
2018-03-01 13:05:00,47.33,47.34,47.25,47.26,140442.0,38.0033,38.0113,37.939,37.9471,140442.0
2018-03-01 13:10:00,47.28,47.37,47.23,47.35,221779.0,37.9631,38.0354,37.923,38.0193,221779.0
2018-03-01 13:15:00,47.34,47.37,47.3,47.33,151256.0,38.0113,38.0354,37.9792,38.0033,151256.0
2018-03-01 13:20:00,47.33,47.34,47.27,47.32,81140.0,38.0033,38.0113,37.9551,37.9952,81140.0
2018-03-01 13:25:00,47.32,47.44,47.32,47.37,330380.0,37.9952,38.0916,37.9952,38.0354,330380.0
2018-03-01 13:30:00,47.37,47.42,47.3,47.3,118646.0,38.0354,38.0755,37.9792,37.9792,118646.0
2018-03-01 13:35:00,47.31,47.33,47.25,47.26,159548.0,37.9872,38.0033,37.939,37.9471,159548.0
2018-03-01 13:40:00,47.26,47.27,47.17,47.22,233248.0,37.9471,37.9551,37.8748,37.9149,233248.0
2018-03-01 13:45:00,47.21,47.21,47.06,47.11,184004.0,37.9069,37.9069,37.7865,37.8266,184004.0
2018-03-01 13:50:00,47.12,47.14,47.08,47.08,127719.0,37.8346,37.8507,37.8025,37.8025,127719.0
2018-03-01 13:55:00,47.09,47.09,46.98,46.98,147039.0,37.8106,37.8106,37.7222,37.7222,147039.0
2018-03-01 14:00:00,46.98,47.02,46.86,46.99,358459.0,37.7222,37.7544,37.6259,37.7303,358459.0
2018-03-01 14:05:00,46.99,47.04,46.93,46.96,249069.0,37.7303,37.7704,37.6821,37.7062,249069.0
2018-03-01 14:10:00,46.95,46.99,46.8,46.82,246079.0,37.6981,37.7303,37.5777,37.5938,246079.0
2018-03-01 14:15:00,46.81,46.94,46.78,46.93,181801.0,37.5857,37.6901,37.5616,37.6821,181801.0
2018-03-01 14:20:00,46.93,47.01,46.88,46.93,219508.0,37.6821,37.7463,37.6419,37.6821,219508.0
2018-03-01 14:25:00,46.94,47.04,46.89,47.04,157966.0,37.6901,37.7704,37.65,37.7704,157966.0
2018-03-01 14:30:00,47.04,47.08,46.92,46.99,193926.0,37.7704,37.8025,37.6741,37.7303,193926.0
2018-03-01 14:35:00,46.99,47.01,46.9,46.93,162868.0,37.7303,37.7463,37.658,37.6821,162868.0
2018-03-01 14:40:00,46.94,47.1,46.94,47.03,385147.0,37.6901,37.8186,37.6901,37.7624,385147.0
2018-03-01 14:45:00,47.03,47.09,46.96,46.97,309795.0,37.7624,37.8106,37.7062,37.7142,309795.0
2018-03-01 14:50:00,46.97,47.04,46.92,46.98,177678.0,37.7142,37.7704,37.6741,37.7222,177678.0
2018-03-01 14:55:00,46.97,47.06,46.96,47.01,196621.0,37.7142,37.7865,37.7062,37.7463,196621.0
2018-03-01 15:00:00,47.02,47.07,46.93,46.95,252644.0,37.7544,37.7945,37.6821,37.6981,252644.0
2018-03-01 15:05:00,46.95,47.12,46.94,47.09,169415.0,37.6981,37.8346,37.6901,37.8106,169415.0
2018-03-01 15:10:00,47.1,47.28,47.07,47.25,363694.0,37.8186,37.9631,37.7945,37.939,363694.0
2018-03-01 15:15:00,47.24,47.35,47.22,47.35,276352.0,37.931,38.0193,37.9149,38.0193,276352.0
2018-03-01 15:20:00,47.36,47.38,47.22,47.25,233266.0,38.0274,38.0434,37.9149,37.939,233266.0
2018-03-01 15:25:00,47.25,47.34,47.24,47.29,216589.0,37.939,38.0113,37.931,37.9711,216589.0
2018-03-01 15:30:00,47.28,47.33,47.11,47.18,556976.0,37.9631,38.0033,37.8266,37.8828,556976.0
2018-03-01 15:35:00,47.19,47.19,47.05,47.07,262113.0,37.8909,37.8909,37.7784,37.7945,262113.0
2018-03-01 15:40:00,47.06,47.18,47.03,47.12,223987.0,37.7865,37.8828,37.7624,37.8346,223987.0
2018-03-01 15:45:00,47.13,47.28,47.11,47.22,665114.0,37.8427,37.9631,37.8266,37.9149,665114.0
2018-03-01 15:50:00,47.22,47.3,47.2,47.24,437875.0,37.9149,37.9792,37.8989,37.931,437875.0
2018-03-01 15:55:00,47.24,47.29,47.15,47.17,672441.0,37.931,37.9711,37.8587,37.8748,672441.0
2018-03-02 09:30:00,46.65,46.78,46.56,46.66,461511.0,37.4573,37.5616,37.385,37.4653,461511.0
2018-03-02 09:35:00,46.65,46.69,46.49,46.51,513347.0,37.4573,37.4894,37.3288,37.3449,513347.0
2018-03-02 09:40:00,46.5,46.55,46.42,46.42,416990.0,37.3368,37.377,37.2726,37.2726,416990.0
2018-03-02 09:45:00,46.43,46.55,46.4,46.51,331094.0,37.2806,37.377,37.2565,37.3449,331094.0
2018-03-02 09:50:00,46.51,46.6,46.48,46.51,207841.0,37.3449,37.4171,37.3208,37.3449,207841.0
2018-03-02 09:55:00,46.51,46.62,46.49,46.62,231501.0,37.3449,37.4332,37.3288,37.4332,231501.0
2018-03-02 10:00:00,46.61,46.71,46.59,46.68,191985.0,37.4251,37.5054,37.4091,37.4814,191985.0
2018-03-02 10:05:00,46.68,46.7,46.62,46.68,185814.0,37.4814,37.4974,37.4332,37.4814,185814.0
2018-03-02 10:10:00,46.68,46.7,46.61,46.67,134527.0,37.4814,37.4974,37.4251,37.4733,134527.0
2018-03-02 10:15:00,46.66,46.68,46.6,46.61,155322.0,37.4653,37.4814,37.4171,37.4251,155322.0
2018-03-02 10:20:00,46.62,46.68,46.56,46.61,151345.0,37.4332,37.4814,37.385,37.4251,151345.0
2018-03-02 10:25:00,46.61,46.68,46.59,46.64,109803.0,37.4251,37.4814,37.4091,37.4492,109803.0
2018-03-02 10:30:00,46.63,46.72,46.59,46.71,158282.0,37.4412,37.5135,37.4091,37.5054,158282.0
2018-03-02 10:35:00,46.71,46.76,46.68,46.75,168613.0,37.5054,37.5456,37.4814,37.5376,168613.0
2018-03-02 10:40:00,46.76,46.83,46.76,46.81,172272.0,37.5456,37.6018,37.5456,37.5857,172272.0
2018-03-02 10:45:00,46.81,46.83,46.75,46.8,205848.0,37.5857,37.6018,37.5376,37.5777,205848.0
2018-03-02 10:50:00,46.8,46.8,46.71,46.74,144471.0,37.5777,37.5777,37.5054,37.5295,144471.0
2018-03-02 10:55:00,46.73,46.77,46.69,46.7,142196.0,37.5215,37.5536,37.4894,37.4974,142196.0
2018-03-02 11:00:00,46.69,46.72,46.66,46.69,166301.0,37.4894,37.5135,37.4653,37.4894,166301.0
2018-03-02 11:05:00,46.69,46.69,46.63,46.64,87661.0,37.4894,37.4894,37.4412,37.4492,87661.0
2018-03-02 11:10:00,46.64,46.7,46.62,46.68,118757.0,37.4492,37.4974,37.4332,37.4814,118757.0
2018-03-02 11:15:00,46.67,46.71,46.6,46.61,91658.0,37.4733,37.5054,37.4171,37.4251,91658.0
2018-03-02 11:20:00,46.61,46.69,46.6,46.69,109149.0,37.4251,37.4894,37.4171,37.4894,109149.0
2018-03-02 11:25:00,46.7,46.79,46.69,46.78,121055.0,37.4974,37.5697,37.4894,37.5616,121055.0
2018-03-02 11:30:00,46.79,46.83,46.73,46.76,128882.0,37.5697,37.6018,37.5215,37.5456,128882.0
2018-03-02 11:35:00,46.76,46.77,46.71,46.77,80463.0,37.5456,37.5536,37.5054,37.5536,80463.0
2018-03-02 11:40:00,46.77,46.91,46.77,46.89,272636.0,37.5536,37.666,37.5536,37.65,272636.0
2018-03-02 11:45:00,46.89,47.05,46.87,47.05,355789.0,37.65,37.7784,37.6339,37.7784,355789.0
2018-03-02 11:50:00,47.04,47.08,47.0,47.05,277505.0,37.7704,37.8025,37.7383,37.7784,277505.0
2018-03-02 11:55:00,47.05,47.09,47.01,47.09,82683.0,37.7784,37.8106,37.7463,37.8106,82683.0
2018-03-02 12:00:00,47.1,47.14,47.07,47.07,172668.0,37.8186,37.8507,37.7945,37.7945,172668.0
2018-03-02 12:05:00,47.07,47.11,47.04,47.1,103606.0,37.7945,37.8266,37.7704,37.8186,103606.0
2018-03-02 12:10:00,47.1,47.11,46.99,47.04,76891.0,37.8186,37.8266,37.7303,37.7704,76891.0
2018-03-02 12:15:00,47.05,47.08,46.98,47.01,73611.0,37.7784,37.8025,37.7222,37.7463,73611.0
2018-03-02 12:20:00,47.01,47.08,46.99,47.08,67237.0,37.7463,37.8025,37.7303,37.8025,67237.0
2018-03-02 12:25:00,47.09,47.12,47.04,47.09,99567.0,37.8106,37.8346,37.7704,37.8106,99567.0
2018-03-02 12:30:00,47.1,47.13,47.0,47.02,63878.0,37.8186,37.8427,37.7383,37.7544,63878.0
2018-03-02 12:35:00,47.02,47.08,46.98,47.0,59200.0,37.7544,37.8025,37.7222,37.7383,59200.0
2018-03-02 12:40:00,47.0,47.14,46.99,47.11,105365.0,37.7383,37.8507,37.7303,37.8266,105365.0
2018-03-02 12:45:00,47.11,47.21,47.1,47.17,219895.0,37.8266,37.9069,37.8186,37.8748,219895.0
2018-03-02 12:50:00,47.18,47.24,47.17,47.22,234222.0,37.8828,37.931,37.8748,37.9149,234222.0
2018-03-02 12:55:00,47.22,47.25,47.17,47.19,61695.0,37.9149,37.939,37.8748,37.8909,61695.0
2018-03-02 13:00:00,47.18,47.21,47.16,47.2,64528.0,37.8828,37.9069,37.8668,37.8989,64528.0
2018-03-02 13:05:00,47.19,47.21,47.13,47.13,101505.0,37.8909,37.9069,37.8427,37.8427,101505.0
2018-03-02 13:10:00,47.13,47.15,47.01,47.03,98603.0,37.8427,37.8587,37.7463,37.7624,98603.0
2018-03-02 13:15:00,47.03,47.1,47.03,47.06,65170.0,37.7624,37.8186,37.7624,37.7865,65170.0
2018-03-02 13:20:00,47.06,47.1,47.0,47.02,57913.0,37.7865,37.8186,37.7383,37.7544,57913.0
2018-03-02 13:25:00,47.02,47.06,47.0,47.0,88702.0,37.7544,37.7865,37.7383,37.7383,88702.0
2018-03-02 13:30:00,47.0,47.05,46.95,46.97,107297.0,37.7383,37.7784,37.6981,37.7142,107297.0
2018-03-02 13:35:00,46.96,46.99,46.93,46.97,103087.0,37.7062,37.7303,37.6821,37.7142,103087.0
2018-03-02 13:40:00,46.98,47.05,46.98,47.01,145366.0,37.7222,37.7784,37.7222,37.7463,145366.0
2018-03-02 13:45:00,47.01,47.12,47.01,47.11,116813.0,37.7463,37.8346,37.7463,37.8266,116813.0
2018-03-02 13:50:00,47.11,47.12,47.04,47.05,280751.0,37.8266,37.8346,37.7704,37.7784,280751.0
2018-03-02 13:55:00,47.04,47.04,46.95,46.99,1139002.0,37.7704,37.7704,37.6981,37.7303,1139002.0
2018-03-02 14:00:00,46.99,47.12,46.99,47.09,144882.0,37.7303,37.8346,37.7303,37.8106,144882.0
2018-03-02 14:05:00,47.08,47.12,47.05,47.09,102225.0,37.8025,37.8346,37.7784,37.8106,102225.0
2018-03-02 14:10:00,47.09,47.18,47.08,47.15,98321.0,37.8106,37.8828,37.8025,37.8587,98321.0
2018-03-02 14:15:00,47.15,47.16,47.08,47.09,100070.0,37.8587,37.8668,37.8025,37.8106,100070.0
2018-03-02 14:20:00,47.09,47.11,47.03,47.05,120911.0,37.8106,37.8266,37.7624,37.7784,120911.0
2018-03-02 14:25:00,47.06,47.11,47.03,47.07,66649.0,37.7865,37.8266,37.7624,37.7945,66649.0
2018-03-02 14:30:00,47.07,47.1,47.01,47.02,117599.0,37.7945,37.8186,37.7463,37.7544,117599.0
2018-03-02 14:35:00,47.02,47.14,47.01,47.14,97905.0,37.7544,37.8507,37.7463,37.8507,97905.0
2018-03-02 14:40:00,47.14,47.15,47.09,47.13,126399.0,37.8507,37.8587,37.8106,37.8427,126399.0
2018-03-02 14:45:00,47.13,47.17,47.11,47.17,104430.0,37.8427,37.8748,37.8266,37.8748,104430.0
2018-03-02 14:50:00,47.16,47.19,47.12,47.13,55553.0,37.8668,37.8909,37.8346,37.8427,55553.0
2018-03-02 14:55:00,47.12,47.13,47.09,47.09,82191.0,37.8346,37.8427,37.8106,37.8106,82191.0
2018-03-02 15:00:00,47.08,47.1,47.01,47.08,144134.0,37.8025,37.8186,37.7463,37.8025,144134.0
2018-03-02 15:05:00,47.08,47.09,47.0,47.09,141805.0,37.8025,37.8106,37.7383,37.8106,141805.0
2018-03-02 15:10:00,47.09,47.1,47.04,47.09,98000.0,37.8106,37.8186,37.7704,37.8106,98000.0
2018-03-02 15:15:00,47.1,47.16,47.04,47.14,94933.0,37.8186,37.8668,37.7704,37.8507,94933.0
2018-03-02 15:20:00,47.14,47.17,47.1,47.16,95137.0,37.8507,37.8748,37.8186,37.8668,95137.0
2018-03-02 15:25:00,47.16,47.19,47.12,47.16,84288.0,37.8668,37.8909,37.8346,37.8668,84288.0
2018-03-02 15:30:00,47.16,47.24,47.16,47.2,137790.0,37.8668,37.931,37.8668,37.8989,137790.0
2018-03-02 15:35:00,47.2,47.26,47.18,47.25,197982.0,37.8989,37.9471,37.8828,37.939,197982.0
2018-03-02 15:40:00,47.25,47.27,47.2,47.27,158178.0,37.939,37.9551,37.8989,37.9551,158178.0
2018-03-02 15:45:00,47.28,47.28,47.18,47.24,239983.0,37.9631,37.9631,37.8828,37.931,239983.0
2018-03-02 15:50:00,47.25,47.35,47.24,47.34,437819.0,37.939,38.0193,37.931,38.0113,437819.0
2018-03-02 15:55:00,47.34,47.39,47.28,47.28,1117739.0,38.0113,38.0514,37.9631,37.9631,1117739.0
2018-03-05 09:30:00,46.84,46.98,46.83,46.92,587297.0,37.6098,37.7222,37.6018,37.6741,587297.0
2018-03-05 09:35:00,46.92,46.97,46.89,46.96,138088.0,37.6741,37.7142,37.65,37.7062,138088.0
2018-03-05 09:40:00,46.96,46.97,46.9,46.95,268868.0,37.7062,37.7142,37.658,37.6981,268868.0
2018-03-05 09:45:00,46.94,46.99,46.9,46.9,238195.0,37.6901,37.7303,37.658,37.658,238195.0
2018-03-05 09:50:00,46.9,46.94,46.87,46.92,104666.0,37.658,37.6901,37.6339,37.6741,104666.0
2018-03-05 09:55:00,46.93,46.95,46.88,46.91,65258.0,37.6821,37.6981,37.6419,37.666,65258.0
2018-03-05 10:00:00,46.91,46.95,46.88,46.94,133983.0,37.666,37.6981,37.6419,37.6901,133983.0
2018-03-05 10:05:00,46.94,46.95,46.87,46.88,110905.0,37.6901,37.6981,37.6339,37.6419,110905.0
2018-03-05 10:10:00,46.88,46.91,46.84,46.87,579608.0,37.6419,37.666,37.6098,37.6339,579608.0
2018-03-05 10:15:00,46.88,46.96,46.87,46.95,807249.0,37.6419,37.7062,37.6339,37.6981,807249.0
2018-03-05 10:20:00,46.94,47.04,46.92,47.03,192765.0,37.6901,37.7704,37.6741,37.7624,192765.0
2018-03-05 10:25:00,47.03,47.08,46.99,47.07,182650.0,37.7624,37.8025,37.7303,37.7945,182650.0
2018-03-05 10:30:00,47.07,47.08,47.01,47.03,96253.0,37.7945,37.8025,37.7463,37.7624,96253.0
2018-03-05 10:35:00,47.03,47.12,47.02,47.11,136976.0,37.7624,37.8346,37.7544,37.8266,136976.0
2018-03-05 10:40:00,47.11,47.17,47.1,47.17,260489.0,37.8266,37.8748,37.8186,37.8748,260489.0
2018-03-05 10:45:00,47.17,47.18,47.12,47.16,99548.0,37.8748,37.8828,37.8346,37.8668,99548.0
2018-03-05 10:50:00,47.16,47.2,47.15,47.18,72434.0,37.8668,37.8989,37.8587,37.8828,72434.0
2018-03-05 10:55:00,47.18,47.25,47.16,47.25,81351.0,37.8828,37.939,37.8668,37.939,81351.0
2018-03-05 11:00:00,47.25,47.3,47.22,47.24,157506.0,37.939,37.9792,37.9149,37.931,157506.0
2018-03-05 11:05:00,47.25,47.33,47.24,47.3,92399.0,37.939,38.0033,37.931,37.9792,92399.0
2018-03-05 11:10:00,47.3,47.36,47.29,47.33,117334.0,37.9792,38.0274,37.9711,38.0033,117334.0
2018-03-05 11:15:00,47.33,47.38,47.29,47.35,83225.0,38.0033,38.0434,37.9711,38.0193,83225.0
2018-03-05 11:20:00,47.36,47.46,47.36,47.45,85868.0,38.0274,38.1076,38.0274,38.0996,85868.0
2018-03-05 11:25:00,47.44,47.47,47.41,47.41,74753.0,38.0916,38.1157,38.0675,38.0675,74753.0
2018-03-05 11:30:00,47.42,47.45,47.39,47.4,132989.0,38.0755,38.0996,38.0514,38.0595,132989.0
2018-03-05 11:35:00,47.4,47.45,47.38,47.44,210960.0,38.0595,38.0996,38.0434,38.0916,210960.0
2018-03-05 11:40:00,47.45,47.48,47.43,47.46,168751.0,38.0996,38.1237,38.0836,38.1076,168751.0
2018-03-05 11:45:00,47.46,47.49,47.43,47.44,164008.0,38.1076,38.1317,38.0836,38.0916,164008.0
2018-03-05 11:50:00,47.44,47.48,47.42,47.43,62576.0,38.0916,38.1237,38.0755,38.0836,62576.0
2018-03-05 11:55:00,47.43,47.47,47.41,47.45,56640.0,38.0836,38.1157,38.0675,38.0996,56640.0
2018-03-05 12:00:00,47.45,47.53,47.45,47.52,148666.0,38.0996,38.1639,38.0996,38.1558,148666.0
2018-03-05 12:05:00,47.51,47.52,47.46,47.48,51281.0,38.1478,38.1558,38.1076,38.1237,51281.0
2018-03-05 12:10:00,47.48,47.51,47.45,47.46,48424.0,38.1237,38.1478,38.0996,38.1076,48424.0
2018-03-05 12:15:00,47.45,47.47,47.42,47.43,34485.0,38.0996,38.1157,38.0755,38.0836,34485.0
2018-03-05 12:20:00,47.42,47.43,47.36,47.38,114856.0,38.0755,38.0836,38.0274,38.0434,114856.0
2018-03-05 12:25:00,47.37,47.42,47.36,47.41,32126.0,38.0354,38.0755,38.0274,38.0675,32126.0
2018-03-05 12:30:00,47.42,47.44,47.35,47.37,90006.0,38.0755,38.0916,38.0193,38.0354,90006.0
2018-03-05 12:35:00,47.38,47.41,47.37,47.4,35667.0,38.0434,38.0675,38.0354,38.0595,35667.0
2018-03-05 12:40:00,47.41,47.42,47.36,47.37,44370.0,38.0675,38.0755,38.0274,38.0354,44370.0
2018-03-05 12:45:00,47.38,47.42,47.38,47.4,50739.0,38.0434,38.0755,38.0434,38.0595,50739.0
2018-03-05 12:50:00,47.41,47.41,47.37,47.39,39700.0,38.0675,38.0675,38.0354,38.0514,39700.0
2018-03-05 12:55:00,47.4,47.44,47.38,47.44,73273.0,38.0595,38.0916,38.0434,38.0916,73273.0
2018-03-05 13:00:00,47.44,47.49,47.43,47.47,41362.0,38.0916,38.1317,38.0836,38.1157,41362.0
2018-03-05 13:05:00,47.47,47.49,47.44,47.47,38760.0,38.1157,38.1317,38.0916,38.1157,38760.0
2018-03-05 13:10:00,47.48,47.51,47.47,47.47,52630.0,38.1237,38.1478,38.1157,38.1157,52630.0
2018-03-05 13:15:00,47.47,47.49,47.44,47.45,146072.0,38.1157,38.1317,38.0916,38.0996,146072.0
2018-03-05 13:20:00,47.46,47.51,47.44,47.5,66470.0,38.1076,38.1478,38.0916,38.1398,66470.0
2018-03-05 13:25:00,47.5,47.5,47.44,47.45,78487.0,38.1398,38.1398,38.0916,38.0996,78487.0
2018-03-05 13:30:00,47.45,47.48,47.4,47.41,143625.0,38.0996,38.1237,38.0595,38.0675,143625.0
2018-03-05 13:35:00,47.41,47.46,47.41,47.45,41213.0,38.0675,38.1076,38.0675,38.0996,41213.0
2018-03-05 13:40:00,47.45,47.5,47.44,47.45,72694.0,38.0996,38.1398,38.0916,38.0996,72694.0
2018-03-05 13:45:00,47.45,47.47,47.38,47.42,78228.0,38.0996,38.1157,38.0434,38.0755,78228.0
2018-03-05 13:50:00,47.41,47.44,47.39,47.41,38440.0,38.0675,38.0916,38.0514,38.0675,38440.0
2018-03-05 13:55:00,47.41,47.45,47.41,47.45,59401.0,38.0675,38.0996,38.0675,38.0996,59401.0
2018-03-05 14:00:00,47.45,47.48,47.43,47.43,57623.0,38.0996,38.1237,38.0836,38.0836,57623.0
2018-03-05 14:05:00,47.43,47.45,47.39,47.43,79625.0,38.0836,38.0996,38.0514,38.0836,79625.0
2018-03-05 14:10:00,47.44,47.44,47.33,47.35,60323.0,38.0916,38.0916,38.0033,38.0193,60323.0
2018-03-05 14:15:00,47.35,47.39,47.29,47.3,66017.0,38.0193,38.0514,37.9711,37.9792,66017.0
2018-03-05 14:20:00,47.3,47.37,47.3,47.37,89835.0,37.9792,38.0354,37.9792,38.0354,89835.0
2018-03-05 14:25:00,47.37,47.41,47.36,47.37,68906.0,38.0354,38.0675,38.0274,38.0354,68906.0
2018-03-05 14:30:00,47.37,47.42,47.37,47.39,42556.0,38.0354,38.0755,38.0354,38.0514,42556.0
2018-03-05 14:35:00,47.39,47.43,47.35,47.42,58016.0,38.0514,38.0836,38.0193,38.0755,58016.0
2018-03-05 14:40:00,47.42,47.49,47.41,47.48,154690.0,38.0755,38.1317,38.0675,38.1237,154690.0
2018-03-05 14:45:00,47.48,47.48,47.44,47.46,65932.0,38.1237,38.1237,38.0916,38.1076,65932.0
2018-03-05 14:50:00,47.46,47.48,47.44,47.44,94431.0,38.1076,38.1237,38.0916,38.0916,94431.0
2018-03-05 14:55:00,47.45,47.52,47.45,47.52,95955.0,38.0996,38.1558,38.0996,38.1558,95955.0
2018-03-05 15:00:00,47.51,47.53,47.49,47.51,46181.0,38.1478,38.1639,38.1317,38.1478,46181.0
2018-03-05 15:05:00,47.51,47.55,47.46,47.47,122428.0,38.1478,38.1799,38.1076,38.1157,122428.0
2018-03-05 15:10:00,47.48,47.5,47.46,47.48,59909.0,38.1237,38.1398,38.1076,38.1237,59909.0
2018-03-05 15:15:00,47.48,47.5,47.45,47.5,61080.0,38.1237,38.1398,38.0996,38.1398,61080.0
2018-03-05 15:20:00,47.5,47.51,47.46,47.48,69747.0,38.1398,38.1478,38.1076,38.1237,69747.0
2018-03-05 15:25:00,47.48,47.48,47.41,47.42,61882.0,38.1237,38.1237,38.0675,38.0755,61882.0
2018-03-05 15:30:00,47.42,47.47,47.39,47.47,107552.0,38.0755,38.1157,38.0514,38.1157,107552.0
2018-03-05 15:35:00,47.46,47.49,47.44,47.47,56812.0,38.1076,38.1317,38.0916,38.1157,56812.0
2018-03-05 15:40:00,47.47,47.5,47.45,47.48,83966.0,38.1157,38.1398,38.0996,38.1237,83966.0
2018-03-05 15:45:00,47.48,47.51,47.45,47.46,86471.0,38.1237,38.1478,38.0996,38.1076,86471.0
2018-03-05 15:50:00,47.45,47.45,47.4,47.41,287699.0,38.0996,38.0996,38.0595,38.0675,287699.0
2018-03-05 15:55:00,47.42,47.46,47.41,47.43,608287.0,38.0755,38.1076,38.0675,38.0836,608287.0
2018-03-06 09:30:00,48.01,48.01,47.9,47.94,348599.0,38.5493,38.5493,38.4609,38.4931,348599.0
2018-03-06 09:35:00,47.94,47.94,47.82,47.85,301001.0,38.4931,38.4931,38.3967,38.4208,301001.0
2018-03-06 09:40:00,47.85,47.89,47.82,47.82,325133.0,38.4208,38.4529,38.3967,38.3967,325133.0
2018-03-06 09:45:00,47.82,47.84,47.78,47.82,197184.0,38.3967,38.4128,38.3646,38.3967,197184.0
2018-03-06 09:50:00,47.83,47.88,47.81,47.88,214233.0,38.4047,38.4449,38.3887,38.4449,214233.0
2018-03-06 09:55:00,47.88,47.92,47.87,47.89,541531.0,38.4449,38.477,38.4369,38.4529,541531.0
2018-03-06 10:00:00,47.88,47.92,47.75,47.76,276443.0,38.4449,38.477,38.3405,38.3485,276443.0
2018-03-06 10:05:00,47.77,47.83,47.71,47.72,122488.0,38.3566,38.4047,38.3084,38.3164,122488.0
2018-03-06 10:10:00,47.72,47.78,47.69,47.76,178048.0,38.3164,38.3646,38.2923,38.3485,178048.0
2018-03-06 10:15:00,47.77,47.82,47.77,47.82,101060.0,38.3566,38.3967,38.3566,38.3967,101060.0
2018-03-06 10:20:00,47.82,47.85,47.76,47.83,154629.0,38.3967,38.4208,38.3485,38.4047,154629.0
2018-03-06 10:25:00,47.82,47.86,47.8,47.82,62038.0,38.3967,38.4288,38.3807,38.3967,62038.0
2018-03-06 10:30:00,47.82,47.86,47.78,47.8,71915.0,38.3967,38.4288,38.3646,38.3807,71915.0
2018-03-06 10:35:00,47.81,47.83,47.76,47.81,147035.0,38.3887,38.4047,38.3485,38.3887,147035.0
2018-03-06 10:40:00,47.8,47.82,47.73,47.8,96375.0,38.3807,38.3967,38.3244,38.3807,96375.0
2018-03-06 10:45:00,47.79,47.79,47.67,47.68,104121.0,38.3726,38.3726,38.2763,38.2843,104121.0
2018-03-06 10:50:00,47.68,47.71,47.6,47.62,141234.0,38.2843,38.3084,38.2201,38.2361,141234.0
2018-03-06 10:55:00,47.62,47.67,47.55,47.59,125081.0,38.2361,38.2763,38.1799,38.212,125081.0
2018-03-06 11:00:00,47.6,47.64,47.56,47.59,103788.0,38.2201,38.2522,38.1879,38.212,103788.0
2018-03-06 11:05:00,47.59,47.64,47.58,47.63,117569.0,38.212,38.2522,38.204,38.2441,117569.0
2018-03-06 11:10:00,47.62,47.64,47.57,47.63,175433.0,38.2361,38.2522,38.196,38.2441,175433.0
2018-03-06 11:15:00,47.64,47.66,47.57,47.62,242830.0,38.2522,38.2682,38.196,38.2361,242830.0
2018-03-06 11:20:00,47.62,47.62,47.48,47.51,221958.0,38.2361,38.2361,38.1237,38.1478,221958.0
2018-03-06 11:25:00,47.48,47.51,47.46,47.5,243051.0,38.1237,38.1478,38.1076,38.1398,243051.0
2018-03-06 11:30:00,47.5,47.52,47.46,47.5,271082.0,38.1398,38.1558,38.1076,38.1398,271082.0
2018-03-06 11:35:00,47.5,47.52,47.47,47.48,134994.0,38.1398,38.1558,38.1157,38.1237,134994.0
2018-03-06 11:40:00,47.48,47.57,47.45,47.53,197688.0,38.1237,38.196,38.0996,38.1639,197688.0
2018-03-06 11:45:00,47.54,47.59,47.53,47.58,139180.0,38.1719,38.212,38.1639,38.204,139180.0
2018-03-06 11:50:00,47.58,47.6,47.56,47.6,37991.0,38.204,38.2201,38.1879,38.2201,37991.0
2018-03-06 11:55:00,47.6,47.64,47.56,47.64,54137.0,38.2201,38.2522,38.1879,38.2522,54137.0
2018-03-06 12:00:00,47.64,47.67,47.6,47.61,176565.0,38.2522,38.2763,38.2201,38.2281,176565.0
2018-03-06 12:05:00,47.62,47.63,47.56,47.58,80640.0,38.2361,38.2441,38.1879,38.204,80640.0
2018-03-06 12:10:00,47.59,47.6,47.57,47.6,35134.0,38.212,38.2201,38.196,38.2201,35134.0
2018-03-06 12:15:00,47.59,47.61,47.56,47.59,83723.0,38.212,38.2281,38.1879,38.212,83723.0
2018-03-06 12:20:00,47.59,47.62,47.52,47.57,56435.0,38.212,38.2361,38.1558,38.196,56435.0
2018-03-06 12:25:00,47.56,47.59,47.54,47.55,59400.0,38.1879,38.212,38.1719,38.1799,59400.0
2018-03-06 12:30:00,47.55,47.58,47.55,47.58,69304.0,38.1799,38.204,38.1799,38.204,69304.0
2018-03-06 12:35:00,47.58,47.62,47.56,47.6,48166.0,38.204,38.2361,38.1879,38.2201,48166.0
2018-03-06 12:40:00,47.6,47.67,47.58,47.66,83572.0,38.2201,38.2763,38.204,38.2682,83572.0
2018-03-06 12:45:00,47.66,47.68,47.64,47.68,34046.0,38.2682,38.2843,38.2522,38.2843,34046.0
2018-03-06 12:50:00,47.68,47.69,47.67,47.68,59884.0,38.2843,38.2923,38.2763,38.2843,59884.0
2018-03-06 12:55:00,47.69,47.73,47.67,47.72,350609.0,38.2923,38.3244,38.2763,38.3164,350609.0
2018-03-06 13:00:00,47.73,47.78,47.72,47.74,398399.0,38.3244,38.3646,38.3164,38.3325,398399.0
2018-03-06 13:05:00,47.74,47.79,47.72,47.74,162352.0,38.3325,38.3726,38.3164,38.3325,162352.0
2018-03-06 13:10:00,47.75,47.77,47.72,47.72,791238.0,38.3405,38.3566,38.3164,38.3164,791238.0
2018-03-06 13:15:00,47.72,47.75,47.7,47.71,137459.0,38.3164,38.3405,38.3004,38.3084,137459.0
2018-03-06 13:20:00,47.7,47.73,47.69,47.73,132801.0,38.3004,38.3244,38.2923,38.3244,132801.0
2018-03-06 13:25:00,47.73,47.74,47.69,47.72,191202.0,38.3244,38.3325,38.2923,38.3164,191202.0
2018-03-06 13:30:00,47.72,47.74,47.69,47.7,69512.0,38.3164,38.3325,38.2923,38.3004,69512.0
2018-03-06 13:35:00,47.7,47.71,47.66,47.66,56356.0,38.3004,38.3084,38.2682,38.2682,56356.0
2018-03-06 13:40:00,47.66,47.72,47.66,47.69,58703.0,38.2682,38.3164,38.2682,38.2923,58703.0
2018-03-06 13:45:00,47.7,47.7,47.61,47.62,72038.0,38.3004,38.3004,38.2281,38.2361,72038.0
2018-03-06 13:50:00,47.62,47.65,47.61,47.64,37938.0,38.2361,38.2602,38.2281,38.2522,37938.0
2018-03-06 13:55:00,47.63,47.64,47.6,47.62,51755.0,38.2441,38.2522,38.2201,38.2361,51755.0
2018-03-06 14:00:00,47.63,47.66,47.61,47.62,109937.0,38.2441,38.2682,38.2281,38.2361,109937.0
2018-03-06 14:05:00,47.62,47.65,47.58,47.63,126175.0,38.2361,38.2602,38.204,38.2441,126175.0
2018-03-06 14:10:00,47.64,47.65,47.61,47.62,73203.0,38.2522,38.2602,38.2281,38.2361,73203.0
2018-03-06 14:15:00,47.62,47.62,47.58,47.61,56476.0,38.2361,38.2361,38.204,38.2281,56476.0
2018-03-06 14:20:00,47.6,47.64,47.6,47.63,48655.0,38.2201,38.2522,38.2201,38.2441,48655.0
2018-03-06 14:25:00,47.63,47.63,47.59,47.61,60712.0,38.2441,38.2441,38.212,38.2281,60712.0
2018-03-06 14:30:00,47.62,47.68,47.61,47.67,152301.0,38.2361,38.2843,38.2281,38.2763,152301.0
2018-03-06 14:35:00,47.68,47.72,47.67,47.71,145197.0,38.2843,38.3164,38.2763,38.3084,145197.0
2018-03-06 14:40:00,47.71,47.72,47.68,47.69,128348.0,38.3084,38.3164,38.2843,38.2923,128348.0
2018-03-06 14:45:00,47.7,47.74,47.68,47.73,862427.0,38.3004,38.3325,38.2843,38.3244,862427.0
2018-03-06 14:50:00,47.74,47.74,47.69,47.69,111998.0,38.3325,38.3325,38.2923,38.2923,111998.0
2018-03-06 14:55:00,47.69,47.71,47.67,47.67,156342.0,38.2923,38.3084,38.2763,38.2763,156342.0
2018-03-06 15:00:00,47.67,47.69,47.62,47.63,117994.0,38.2763,38.2923,38.2361,38.2441,117994.0
2018-03-06 15:05:00,47.63,47.67,47.63,47.66,63656.0,38.2441,38.2763,38.2441,38.2682,63656.0
2018-03-06 15:10:00,47.67,47.67,47.6,47.61,54994.0,38.2763,38.2763,38.2201,38.2281,54994.0
2018-03-06 15:15:00,47.61,47.63,47.58,47.62,38894.0,38.2281,38.2441,38.204,38.2361,38894.0
2018-03-06 15:20:00,47.62,47.65,47.6,47.62,44589.0,38.2361,38.2602,38.2201,38.2361,44589.0
2018-03-06 15:25:00,47.62,47.67,47.59,47.67,77343.0,38.2361,38.2763,38.212,38.2763,77343.0
2018-03-06 15:30:00,47.66,47.69,47.66,47.66,82163.0,38.2682,38.2923,38.2682,38.2682,82163.0
2018-03-06 15:35:00,47.66,47.66,47.61,47.61,50710.0,38.2682,38.2682,38.2281,38.2281,50710.0
2018-03-06 15:40:00,47.62,47.65,47.6,47.6,92249.0,38.2361,38.2602,38.2201,38.2201,92249.0
2018-03-06 15:45:00,47.6,47.63,47.56,47.59,211568.0,38.2201,38.2441,38.1879,38.212,211568.0
2018-03-06 15:50:00,47.58,47.64,47.57,47.6,169249.0,38.204,38.2522,38.196,38.2201,169249.0
2018-03-06 15:55:00,47.6,47.61,47.56,47.59,688456.0,38.2201,38.2281,38.1879,38.212,688456.0
2018-03-07 09:30:00,47.28,47.42,47.25,47.38,325820.0,37.9631,38.0755,37.939,38.0434,325820.0
2018-03-07 09:35:00,47.38,47.46,47.37,47.46,226123.0,38.0434,38.1076,38.0354,38.1076,226123.0
2018-03-07 09:40:00,47.46,47.5,47.41,47.42,236778.0,38.1076,38.1398,38.0675,38.0755,236778.0
2018-03-07 09:45:00,47.42,47.44,47.32,47.32,276728.0,38.0755,38.0916,37.9952,37.9952,276728.0
2018-03-07 09:50:00,47.33,47.36,47.25,47.26,197940.0,38.0033,38.0274,37.939,37.9471,197940.0
2018-03-07 09:55:00,47.27,47.31,47.24,47.26,105750.0,37.9551,37.9872,37.931,37.9471,105750.0
2018-03-07 10:00:00,47.25,47.34,47.24,47.31,153329.0,37.939,38.0113,37.931,37.9872,153329.0
2018-03-07 10:05:00,47.31,47.31,47.25,47.27,87944.0,37.9872,37.9872,37.939,37.9551,87944.0
2018-03-07 10:10:00,47.28,47.35,47.23,47.24,180024.0,37.9631,38.0193,37.923,37.931,180024.0
2018-03-07 10:15:00,47.25,47.3,47.23,47.28,95163.0,37.939,37.9792,37.923,37.9631,95163.0
2018-03-07 10:20:00,47.27,47.35,47.26,47.32,92025.0,37.9551,38.0193,37.9471,37.9952,92025.0
2018-03-07 10:25:00,47.32,47.35,47.29,47.31,81556.0,37.9952,38.0193,37.9711,37.9872,81556.0
2018-03-07 10:30:00,47.31,47.38,47.28,47.38,70164.0,37.9872,38.0434,37.9631,38.0434,70164.0
2018-03-07 10:35:00,47.39,47.43,47.38,47.41,63885.0,38.0514,38.0836,38.0434,38.0675,63885.0
2018-03-07 10:40:00,47.42,47.44,47.39,47.41,103754.0,38.0755,38.0916,38.0514,38.0675,103754.0
2018-03-07 10:45:00,47.41,47.42,47.38,47.41,67426.0,38.0675,38.0755,38.0434,38.0675,67426.0
2018-03-07 10:50:00,47.42,47.47,47.41,47.44,71395.0,38.0755,38.1157,38.0675,38.0916,71395.0
2018-03-07 10:55:00,47.45,47.46,47.4,47.45,52358.0,38.0996,38.1076,38.0595,38.0996,52358.0
2018-03-07 11:00:00,47.45,47.47,47.38,47.39,108669.0,38.0996,38.1157,38.0434,38.0514,108669.0
2018-03-07 11:05:00,47.4,47.43,47.4,47.41,60006.0,38.0595,38.0836,38.0595,38.0675,60006.0
2018-03-07 11:10:00,47.41,47.41,47.36,47.39,172321.0,38.0675,38.0675,38.0274,38.0514,172321.0
2018-03-07 11:15:00,47.39,47.4,47.31,47.32,120887.0,38.0514,38.0595,37.9872,37.9952,120887.0
2018-03-07 11:20:00,47.31,47.32,47.28,47.32,94557.0,37.9872,37.9952,37.9631,37.9952,94557.0
2018-03-07 11:25:00,47.32,47.37,47.29,47.37,129623.0,37.9952,38.0354,37.9711,38.0354,129623.0
2018-03-07 11:30:00,47.36,47.4,47.34,47.36,86453.0,38.0274,38.0595,38.0113,38.0274,86453.0
2018-03-07 11:35:00,47.37,47.41,47.36,47.39,52525.0,38.0354,38.0675,38.0274,38.0514,52525.0
2018-03-07 11:40:00,47.39,47.4,47.37,47.37,43996.0,38.0514,38.0595,38.0354,38.0354,43996.0
2018-03-07 11:45:00,47.37,47.37,47.3,47.3,50824.0,38.0354,38.0354,37.9792,37.9792,50824.0
2018-03-07 11:50:00,47.3,47.3,47.25,47.26,57981.0,37.9792,37.9792,37.939,37.9471,57981.0
2018-03-07 11:55:00,47.25,47.26,47.18,47.18,190542.0,37.939,37.9471,37.8828,37.8828,190542.0
2018-03-07 12:00:00,47.19,47.21,47.11,47.14,118047.0,37.8909,37.9069,37.8266,37.8507,118047.0
2018-03-07 12:05:00,47.14,47.19,47.13,47.16,64666.0,37.8507,37.8909,37.8427,37.8668,64666.0
2018-03-07 12:10:00,47.16,47.17,47.1,47.13,547774.0,37.8668,37.8748,37.8186,37.8427,547774.0
2018-03-07 12:15:00,47.12,47.16,47.09,47.15,86196.0,37.8346,37.8668,37.8106,37.8587,86196.0
2018-03-07 12:20:00,47.15,47.16,47.08,47.13,144766.0,37.8587,37.8668,37.8025,37.8427,144766.0
2018-03-07 12:25:00,47.13,47.18,47.12,47.17,49293.0,37.8427,37.8828,37.8346,37.8748,49293.0
2018-03-07 12:30:00,47.18,47.2,47.16,47.18,54356.0,37.8828,37.8989,37.8668,37.8828,54356.0
2018-03-07 12:35:00,47.18,47.2,47.14,47.17,35980.0,37.8828,37.8989,37.8507,37.8748,35980.0
2018-03-07 12:40:00,47.16,47.2,47.11,47.18,115735.0,37.8668,37.8989,37.8266,37.8828,115735.0
2018-03-07 12:45:00,47.18,47.22,47.16,47.18,57309.0,37.8828,37.9149,37.8668,37.8828,57309.0
2018-03-07 12:50:00,47.18,47.2,47.17,47.18,76150.0,37.8828,37.8989,37.8748,37.8828,76150.0
2018-03-07 12:55:00,47.17,47.24,47.17,47.22,81037.0,37.8748,37.931,37.8748,37.9149,81037.0
2018-03-07 13:00:00,47.22,47.22,47.15,47.16,93776.0,37.9149,37.9149,37.8587,37.8668,93776.0
2018-03-07 13:05:00,47.15,47.15,47.11,47.14,78789.0,37.8587,37.8587,37.8266,37.8507,78789.0
2018-03-07 13:10:00,47.14,47.15,47.12,47.13,38340.0,37.8507,37.8587,37.8346,37.8427,38340.0
2018-03-07 13:15:00,47.13,47.19,47.1,47.18,67276.0,37.8427,37.8909,37.8186,37.8828,67276.0
2018-03-07 13:20:00,47.17,47.21,47.15,47.21,60265.0,37.8748,37.9069,37.8587,37.9069,60265.0
2018-03-07 13:25:00,47.21,47.29,47.19,47.29,53379.0,37.9069,37.9711,37.8909,37.9711,53379.0
2018-03-07 13:30:00,47.29,47.31,47.24,47.25,120196.0,37.9711,37.9872,37.931,37.939,120196.0
2018-03-07 13:35:00,47.25,47.29,47.24,47.27,45343.0,37.939,37.9711,37.931,37.9551,45343.0
2018-03-07 13:40:00,47.28,47.3,47.26,47.28,98107.0,37.9631,37.9792,37.9471,37.9631,98107.0
2018-03-07 13:45:00,47.28,47.32,47.26,47.29,46013.0,37.9631,37.9952,37.9471,37.9711,46013.0
2018-03-07 13:50:00,47.29,47.31,47.27,47.31,28166.0,37.9711,37.9872,37.9551,37.9872,28166.0
2018-03-07 13:55:00,47.3,47.31,47.26,47.28,58942.0,37.9792,37.9872,37.9471,37.9631,58942.0
2018-03-07 14:00:00,47.28,47.31,47.25,47.28,121110.0,37.9631,37.9872,37.939,37.9631,121110.0
2018-03-07 14:05:00,47.28,47.3,47.25,47.28,106613.0,37.9631,37.9792,37.939,37.9631,106613.0
2018-03-07 14:10:00,47.28,47.36,47.28,47.35,151991.0,37.9631,38.0274,37.9631,38.0193,151991.0
2018-03-07 14:15:00,47.34,47.36,47.32,47.33,100698.0,38.0113,38.0274,37.9952,38.0033,100698.0
2018-03-07 14:20:00,47.34,47.36,47.32,47.33,90355.0,38.0113,38.0274,37.9952,38.0033,90355.0
2018-03-07 14:25:00,47.33,47.35,47.29,47.29,93893.0,38.0033,38.0193,37.9711,37.9711,93893.0
2018-03-07 14:30:00,47.29,47.36,47.29,47.35,86617.0,37.9711,38.0274,37.9711,38.0193,86617.0
2018-03-07 14:35:00,47.35,47.39,47.35,47.37,60011.0,38.0193,38.0514,38.0193,38.0354,60011.0
2018-03-07 14:40:00,47.37,47.4,47.37,47.37,87787.0,38.0354,38.0595,38.0354,38.0354,87787.0
2018-03-07 14:45:00,47.37,47.39,47.35,47.38,60518.0,38.0354,38.0514,38.0193,38.0434,60518.0
2018-03-07 14:50:00,47.38,47.41,47.34,47.37,121773.0,38.0434,38.0675,38.0113,38.0354,121773.0
2018-03-07 14:55:00,47.37,47.4,47.35,47.37,66294.0,38.0354,38.0595,38.0193,38.0354,66294.0
2018-03-07 15:00:00,47.38,47.42,47.36,47.42,95043.0,38.0434,38.0755,38.0274,38.0755,95043.0
2018-03-07 15:05:00,47.41,47.51,47.41,47.49,156015.0,38.0675,38.1478,38.0675,38.1317,156015.0
2018-03-07 15:10:00,47.5,47.52,47.47,47.48,55966.0,38.1398,38.1558,38.1157,38.1237,55966.0
2018-03-07 15:15:00,47.48,47.49,47.45,47.47,33526.0,38.1237,38.1317,38.0996,38.1157,33526.0
2018-03-07 15:20:00,47.48,47.49,47.44,47.48,47175.0,38.1237,38.1317,38.0916,38.1237,47175.0
2018-03-07 15:25:00,47.48,47.5,47.46,47.49,54582.0,38.1237,38.1398,38.1076,38.1317,54582.0
2018-03-07 15:30:00,47.49,47.55,47.49,47.53,110991.0,38.1317,38.1799,38.1317,38.1639,110991.0
2018-03-07 15:35:00,47.53,47.57,47.52,47.57,68383.0,38.1639,38.196,38.1558,38.196,68383.0
2018-03-07 15:40:00,47.57,47.61,47.57,47.58,73774.0,38.196,38.2281,38.196,38.204,73774.0
2018-03-07 15:45:00,47.59,47.61,47.54,47.55,272981.0,38.212,38.2281,38.1719,38.1799,272981.0
2018-03-07 15:50:00,47.56,47.57,47.52,47.53,296220.0,38.1879,38.196,38.1558,38.1639,296220.0
2018-03-07 15:55:00,47.53,47.59,47.52,47.57,1072646.0,38.1639,38.212,38.1558,38.196,1072646.0
2018-03-08 09:30:00,47.67,47.68,47.59,47.67,235263.0,38.2763,38.2843,38.212,38.2763,235263.0
2018-03-08 09:35:00,47.68,47.68,47.6,47.6,96139.0,38.2843,38.2843,38.2201,38.2201,96139.0
2018-03-08 09:40:00,47.59,47.64,47.57,47.59,140288.0,38.212,38.2522,38.196,38.212,140288.0
2018-03-08 09:45:00,47.59,47.63,47.56,47.58,96012.0,38.212,38.2441,38.1879,38.204,96012.0
2018-03-08 09:50:00,47.58,47.62,47.56,47.58,78002.0,38.204,38.2361,38.1879,38.204,78002.0
2018-03-08 09:55:00,47.58,47.58,47.48,47.5,80378.0,38.204,38.204,38.1237,38.1398,80378.0
2018-03-08 10:00:00,47.49,47.52,47.43,47.44,229754.0,38.1317,38.1558,38.0836,38.0916,229754.0
2018-03-08 10:05:00,47.45,47.47,47.4,47.45,128396.0,38.0996,38.1157,38.0595,38.0996,128396.0
2018-03-08 10:10:00,47.45,47.54,47.44,47.54,94705.0,38.0996,38.1719,38.0916,38.1719,94705.0
2018-03-08 10:15:00,47.54,47.54,47.48,47.52,53412.0,38.1719,38.1719,38.1237,38.1558,53412.0
2018-03-08 10:20:00,47.52,47.57,47.52,47.53,122078.0,38.1558,38.196,38.1558,38.1639,122078.0
2018-03-08 10:25:00,47.53,47.57,47.5,47.51,65937.0,38.1639,38.196,38.1398,38.1478,65937.0
2018-03-08 10:30:00,47.5,47.52,47.46,47.47,87849.0,38.1398,38.1558,38.1076,38.1157,87849.0
2018-03-08 10:35:00,47.47,47.49,47.4,47.4,83635.0,38.1157,38.1317,38.0595,38.0595,83635.0
2018-03-08 10:40:00,47.39,47.44,47.38,47.43,57398.0,38.0514,38.0916,38.0434,38.0836,57398.0
2018-03-08 10:45:00,47.43,47.46,47.41,47.45,56343.0,38.0836,38.1076,38.0675,38.0996,56343.0
2018-03-08 10:50:00,47.45,47.48,47.41,47.45,56498.0,38.0996,38.1237,38.0675,38.0996,56498.0
2018-03-08 10:55:00,47.46,47.47,47.41,47.43,78489.0,38.1076,38.1157,38.0675,38.0836,78489.0
2018-03-08 11:00:00,47.43,47.49,47.41,47.48,93927.0,38.0836,38.1317,38.0675,38.1237,93927.0
2018-03-08 11:05:00,47.49,47.53,47.48,47.51,181007.0,38.1317,38.1639,38.1237,38.1478,181007.0
2018-03-08 11:10:00,47.52,47.57,47.51,47.57,311692.0,38.1558,38.196,38.1478,38.196,311692.0
2018-03-08 11:15:00,47.57,47.59,47.55,47.56,69846.0,38.196,38.212,38.1799,38.1879,69846.0
2018-03-08 11:20:00,47.56,47.58,47.54,47.58,53191.0,38.1879,38.204,38.1719,38.204,53191.0
2018-03-08 11:25:00,47.58,47.58,47.55,47.56,60765.0,38.204,38.204,38.1799,38.1879,60765.0
2018-03-08 11:30:00,47.56,47.57,47.52,47.54,34159.0,38.1879,38.196,38.1558,38.1719,34159.0
2018-03-08 11:35:00,47.54,47.56,47.48,47.5,76842.0,38.1719,38.1879,38.1237,38.1398,76842.0
2018-03-08 11:40:00,47.5,47.52,47.44,47.45,53709.0,38.1398,38.1558,38.0916,38.0996,53709.0
2018-03-08 11:45:00,47.45,47.47,47.44,47.45,69470.0,38.0996,38.1157,38.0916,38.0996,69470.0
2018-03-08 11:50:00,47.45,47.46,47.4,47.46,30932.0,38.0996,38.1076,38.0595,38.1076,30932.0
2018-03-08 11:55:00,47.46,47.5,47.46,47.49,36044.0,38.1076,38.1398,38.1076,38.1317,36044.0
2018-03-08 12:00:00,47.49,47.52,47.48,47.49,49273.0,38.1317,38.1558,38.1237,38.1317,49273.0
2018-03-08 12:05:00,47.49,47.49,47.46,47.46,21050.0,38.1317,38.1317,38.1076,38.1076,21050.0
2018-03-08 12:10:00,47.46,47.46,47.38,47.41,61525.0,38.1076,38.1076,38.0434,38.0675,61525.0
2018-03-08 12:15:00,47.4,47.45,47.39,47.44,64435.0,38.0595,38.0996,38.0514,38.0916,64435.0
2018-03-08 12:20:00,47.44,47.48,47.43,47.44,48025.0,38.0916,38.1237,38.0836,38.0916,48025.0
2018-03-08 12:25:00,47.43,47.51,47.42,47.5,23920.0,38.0836,38.1478,38.0755,38.1398,23920.0
2018-03-08 12:30:00,47.5,47.5,47.44,47.45,59683.0,38.1398,38.1398,38.0916,38.0996,59683.0
2018-03-08 12:35:00,47.45,47.48,47.44,47.47,420608.0,38.0996,38.1237,38.0916,38.1157,420608.0
2018-03-08 12:40:00,47.47,47.49,47.45,47.47,73909.0,38.1157,38.1317,38.0996,38.1157,73909.0
2018-03-08 12:45:00,47.48,47.49,47.45,47.48,23843.0,38.1237,38.1317,38.0996,38.1237,23843.0
2018-03-08 12:50:00,47.48,47.49,47.41,47.42,60790.0,38.1237,38.1317,38.0675,38.0755,60790.0
2018-03-08 12:55:00,47.43,47.49,47.42,47.48,30720.0,38.0836,38.1317,38.0755,38.1237,30720.0
2018-03-08 13:00:00,47.49,47.52,47.46,47.51,39119.0,38.1317,38.1558,38.1076,38.1478,39119.0
2018-03-08 13:05:00,47.51,47.53,47.5,47.53,95724.0,38.1478,38.1639,38.1398,38.1639,95724.0
2018-03-08 13:10:00,47.53,47.54,47.51,47.52,25363.0,38.1639,38.1719,38.1478,38.1558,25363.0
2018-03-08 13:15:00,47.52,47.53,47.47,47.47,72982.0,38.1558,38.1639,38.1157,38.1157,72982.0
2018-03-08 13:20:00,47.48,47.48,47.42,47.43,105878.0,38.1237,38.1237,38.0755,38.0836,105878.0
2018-03-08 13:25:00,47.43,47.43,47.39,47.43,57796.0,38.0836,38.0836,38.0514,38.0836,57796.0
2018-03-08 13:30:00,47.43,47.43,47.38,47.43,38970.0,38.0836,38.0836,38.0434,38.0836,38970.0
2018-03-08 13:35:00,47.42,47.44,47.39,47.4,39021.0,38.0755,38.0916,38.0514,38.0595,39021.0
2018-03-08 13:40:00,47.39,47.42,47.38,47.39,20645.0,38.0514,38.0755,38.0434,38.0514,20645.0
2018-03-08 13:45:00,47.38,47.41,47.37,47.41,52281.0,38.0434,38.0675,38.0354,38.0675,52281.0
2018-03-08 13:50:00,47.41,47.45,47.41,47.44,37443.0,38.0675,38.0996,38.0675,38.0916,37443.0
2018-03-08 13:55:00,47.44,47.46,47.41,47.44,43685.0,38.0916,38.1076,38.0675,38.0916,43685.0
2018-03-08 14:00:00,47.45,47.45,47.41,47.42,74871.0,38.0996,38.0996,38.0675,38.0755,74871.0
2018-03-08 14:05:00,47.42,47.42,47.38,47.38,110837.0,38.0755,38.0755,38.0434,38.0434,110837.0
2018-03-08 14:10:00,47.38,47.41,47.38,47.4,21991.0,38.0434,38.0675,38.0434,38.0595,21991.0
2018-03-08 14:15:00,47.4,47.45,47.4,47.44,46405.0,38.0595,38.0996,38.0595,38.0916,46405.0
2018-03-08 14:20:00,47.45,47.46,47.41,47.42,39960.0,38.0996,38.1076,38.0675,38.0755,39960.0
2018-03-08 14:25:00,47.42,47.44,47.41,47.44,34595.0,38.0755,38.0916,38.0675,38.0916,34595.0
2018-03-08 14:30:00,47.44,47.45,47.38,47.45,78899.0,38.0916,38.0996,38.0434,38.0996,78899.0
2018-03-08 14:35:00,47.45,47.48,47.44,47.48,35182.0,38.0996,38.1237,38.0916,38.1237,35182.0
2018-03-08 14:40:00,47.48,47.5,47.47,47.5,37980.0,38.1237,38.1398,38.1157,38.1398,37980.0
2018-03-08 14:45:00,47.51,47.6,47.5,47.57,88414.0,38.1478,38.2201,38.1398,38.196,88414.0
2018-03-08 14:50:00,47.57,47.63,47.57,47.59,66189.0,38.196,38.2441,38.196,38.212,66189.0
2018-03-08 14:55:00,47.59,47.62,47.58,47.6,116255.0,38.212,38.2361,38.204,38.2201,116255.0
2018-03-08 15:00:00,47.6,47.66,47.59,47.64,38841.0,38.2201,38.2682,38.212,38.2522,38841.0
2018-03-08 15:05:00,47.65,47.69,47.64,47.66,152671.0,38.2602,38.2923,38.2522,38.2682,152671.0
2018-03-08 15:10:00,47.66,47.68,47.62,47.64,57802.0,38.2682,38.2843,38.2361,38.2522,57802.0
2018-03-08 15:15:00,47.64,47.67,47.62,47.66,69389.0,38.2522,38.2763,38.2361,38.2682,69389.0
2018-03-08 15:20:00,47.66,47.7,47.65,47.66,214494.0,38.2682,38.3004,38.2602,38.2682,214494.0
2018-03-08 15:25:00,47.66,47.68,47.64,47.66,62980.0,38.2682,38.2843,38.2522,38.2682,62980.0
2018-03-08 15:30:00,47.66,47.67,47.57,47.62,155609.0,38.2682,38.2763,38.196,38.2361,155609.0
2018-03-08 15:35:00,47.61,47.61,47.56,47.56,151408.0,38.2281,38.2281,38.1879,38.1879,151408.0
2018-03-08 15:40:00,47.55,47.57,47.51,47.53,87611.0,38.1799,38.196,38.1478,38.1639,87611.0
2018-03-08 15:45:00,47.53,47.54,47.49,47.51,114613.0,38.1639,38.1719,38.1317,38.1478,114613.0
2018-03-08 15:50:00,47.51,47.58,47.51,47.54,246937.0,38.1478,38.204,38.1478,38.1719,246937.0
2018-03-08 15:55:00,47.55,47.58,47.54,47.58,198876.0,38.1799,38.204,38.1719,38.204,198876.0
2018-03-09 09:30:00,47.88,47.95,47.84,47.89,348566.0,38.4449,38.5011,38.4128,38.4529,348566.0
2018-03-09 09:35:00,47.88,47.92,47.81,47.85,300341.0,38.4449,38.477,38.3887,38.4208,300341.0
2018-03-09 09:40:00,47.86,47.89,47.81,47.84,162053.0,38.4288,38.4529,38.3887,38.4128,162053.0
2018-03-09 09:45:00,47.84,47.91,47.83,47.9,66603.0,38.4128,38.469,38.4047,38.4609,66603.0
2018-03-09 09:50:00,47.91,47.96,47.91,47.95,148057.0,38.469,38.5091,38.469,38.5011,148057.0
2018-03-09 09:55:00,47.95,48.0,47.94,47.99,91297.0,38.5011,38.5412,38.4931,38.5332,91297.0
2018-03-09 10:00:00,48.0,48.04,47.99,48.01,112401.0,38.5412,38.5734,38.5332,38.5493,112401.0
2018-03-09 10:05:00,48.02,48.08,47.99,48.06,127590.0,38.5573,38.6055,38.5332,38.5894,127590.0
2018-03-09 10:10:00,48.07,48.09,48.01,48.09,441900.0,38.5974,38.6135,38.5493,38.6135,441900.0
2018-03-09 10:15:00,48.09,48.11,48.05,48.07,132226.0,38.6135,38.6296,38.5814,38.5974,132226.0
2018-03-09 10:20:00,48.07,48.11,48.04,48.05,135943.0,38.5974,38.6296,38.5734,38.5814,135943.0
2018-03-09 10:25:00,48.04,48.07,48.02,48.04,291123.0,38.5734,38.5974,38.5573,38.5734,291123.0
2018-03-09 10:30:00,48.04,48.09,48.02,48.09,233849.0,38.5734,38.6135,38.5573,38.6135,233849.0
2018-03-09 10:35:00,48.09,48.12,48.08,48.11,115413.0,38.6135,38.6376,38.6055,38.6296,115413.0
2018-03-09 10:40:00,48.11,48.14,48.11,48.14,137588.0,38.6296,38.6537,38.6296,38.6537,137588.0
2018-03-09 10:45:00,48.13,48.15,48.11,48.13,118253.0,38.6456,38.6617,38.6296,38.6456,118253.0
2018-03-09 10:50:00,48.13,48.14,48.1,48.12,84024.0,38.6456,38.6537,38.6215,38.6376,84024.0
2018-03-09 10:55:00,48.12,48.13,48.09,48.1,56809.0,38.6376,38.6456,38.6135,38.6215,56809.0
2018-03-09 11:00:00,48.1,48.14,48.09,48.1,75293.0,38.6215,38.6537,38.6135,38.6215,75293.0
2018-03-09 11:05:00,48.1,48.11,48.07,48.11,161418.0,38.6215,38.6296,38.5974,38.6296,161418.0
2018-03-09 11:10:00,48.11,48.15,48.09,48.14,51831.0,38.6296,38.6617,38.6135,38.6537,51831.0
2018-03-09 11:15:00,48.14,48.18,48.13,48.16,94953.0,38.6537,38.6858,38.6456,38.6697,94953.0
2018-03-09 11:20:00,48.16,48.19,48.15,48.19,62627.0,38.6697,38.6938,38.6617,38.6938,62627.0
2018-03-09 11:25:00,48.19,48.22,48.16,48.22,70357.0,38.6938,38.7179,38.6697,38.7179,70357.0
2018-03-09 11:30:00,48.22,48.25,48.19,48.23,71019.0,38.7179,38.742,38.6938,38.7259,71019.0
2018-03-09 11:35:00,48.23,48.23,48.2,48.22,52543.0,38.7259,38.7259,38.7018,38.7179,52543.0
2018-03-09 11:40:00,48.22,48.22,48.17,48.21,40017.0,38.7179,38.7179,38.6777,38.7099,40017.0
2018-03-09 11:45:00,48.2,48.23,48.18,48.23,43692.0,38.7018,38.7259,38.6858,38.7259,43692.0
2018-03-09 11:50:00,48.22,48.24,48.19,48.19,48299.0,38.7179,38.7339,38.6938,38.6938,48299.0
2018-03-09 11:55:00,48.2,48.23,48.19,48.23,65918.0,38.7018,38.7259,38.6938,38.7259,65918.0
2018-03-09 12:00:00,48.24,48.27,48.24,48.26,61285.0,38.7339,38.758,38.7339,38.75,61285.0
2018-03-09 12:05:00,48.27,48.28,48.25,48.28,61525.0,38.758,38.7661,38.742,38.7661,61525.0
2018-03-09 12:10:00,48.28,48.32,48.26,48.3,96587.0,38.7661,38.7982,38.75,38.7821,96587.0
2018-03-09 12:15:00,48.3,48.32,48.29,48.3,63494.0,38.7821,38.7982,38.7741,38.7821,63494.0
2018-03-09 12:20:00,48.3,48.31,48.27,48.28,31579.0,38.7821,38.7902,38.758,38.7661,31579.0
2018-03-09 12:25:00,48.29,48.29,48.26,48.28,57250.0,38.7741,38.7741,38.75,38.7661,57250.0
2018-03-09 12:30:00,48.28,48.32,48.28,48.31,36661.0,38.7661,38.7982,38.7661,38.7902,36661.0
2018-03-09 12:35:00,48.3,48.32,48.29,48.3,26445.0,38.7821,38.7982,38.7741,38.7821,26445.0
2018-03-09 12:40:00,48.29,48.3,48.26,48.3,28493.0,38.7741,38.7821,38.75,38.7821,28493.0
2018-03-09 12:45:00,48.3,48.31,48.27,48.3,47966.0,38.7821,38.7902,38.758,38.7821,47966.0
2018-03-09 12:50:00,48.3,48.31,48.27,48.28,62002.0,38.7821,38.7902,38.758,38.7661,62002.0
2018-03-09 12:55:00,48.28,48.29,48.26,48.27,84626.0,38.7661,38.7741,38.75,38.758,84626.0
2018-03-09 13:00:00,48.27,48.32,48.26,48.32,92334.0,38.758,38.7982,38.75,38.7982,92334.0
2018-03-09 13:05:00,48.32,48.34,48.31,48.34,54757.0,38.7982,38.8142,38.7902,38.8142,54757.0
2018-03-09 13:10:00,48.34,48.35,48.32,48.34,59027.0,38.8142,38.8223,38.7982,38.8142,59027.0
2018-03-09 13:15:00,48.34,48.35,48.31,48.34,51932.0,38.8142,38.8223,38.7902,38.8142,51932.0
2018-03-09 13:20:00,48.34,48.37,48.34,48.34,103026.0,38.8142,38.8383,38.8142,38.8142,103026.0
2018-03-09 13:25:00,48.34,48.35,48.33,48.34,52250.0,38.8142,38.8223,38.8062,38.8142,52250.0
2018-03-09 13:30:00,48.34,48.35,48.3,48.3,105224.0,38.8142,38.8223,38.7821,38.7821,105224.0
2018-03-09 13:35:00,48.31,48.32,48.29,48.32,86600.0,38.7902,38.7982,38.7741,38.7982,86600.0
2018-03-09 13:40:00,48.32,48.35,48.3,48.34,66130.0,38.7982,38.8223,38.7821,38.8142,66130.0
2018-03-09 13:45:00,48.34,48.35,48.31,48.32,97891.0,38.8142,38.8223,38.7902,38.7982,97891.0
2018-03-09 13:50:00,48.32,48.35,48.31,48.33,85598.0,38.7982,38.8223,38.7902,38.8062,85598.0
2018-03-09 13:55:00,48.32,48.34,48.31,48.33,38783.0,38.7982,38.8142,38.7902,38.8062,38783.0
2018-03-09 14:00:00,48.33,48.34,48.3,48.32,52936.0,38.8062,38.8142,38.7821,38.7982,52936.0
2018-03-09 14:05:00,48.32,48.33,48.3,48.32,35033.0,38.7982,38.8062,38.7821,38.7982,35033.0
2018-03-09 14:10:00,48.33,48.37,48.32,48.34,158869.0,38.8062,38.8383,38.7982,38.8142,158869.0
2018-03-09 14:15:00,48.34,48.36,48.32,48.33,80003.0,38.8142,38.8303,38.7982,38.8062,80003.0
2018-03-09 14:20:00,48.34,48.34,48.29,48.33,40084.0,38.8142,38.8142,38.7741,38.8062,40084.0
2018-03-09 14:25:00,48.32,48.32,48.28,48.32,85541.0,38.7982,38.7982,38.7661,38.7982,85541.0
2018-03-09 14:30:00,48.31,48.34,48.3,48.34,43682.0,38.7902,38.8142,38.7821,38.8142,43682.0
2018-03-09 14:35:00,48.33,48.35,48.31,48.35,98833.0,38.8062,38.8223,38.7902,38.8223,98833.0
2018-03-09 14:40:00,48.34,48.35,48.32,48.34,44184.0,38.8142,38.8223,38.7982,38.8142,44184.0
2018-03-09 14:45:00,48.34,48.36,48.33,48.36,76779.0,38.8142,38.8303,38.8062,38.8303,76779.0
2018-03-09 14:50:00,48.36,48.36,48.32,48.34,60265.0,38.8303,38.8303,38.7982,38.8142,60265.0
2018-03-09 14:55:00,48.34,48.35,48.32,48.34,47275.0,38.8142,38.8223,38.7982,38.8142,47275.0
2018-03-09 15:00:00,48.34,48.35,48.32,48.34,33919.0,38.8142,38.8223,38.7982,38.8142,33919.0
2018-03-09 15:05:00,48.35,48.35,48.3,48.32,68630.0,38.8223,38.8223,38.7821,38.7982,68630.0
2018-03-09 15:10:00,48.32,48.34,48.3,48.34,72314.0,38.7982,38.8142,38.7821,38.8142,72314.0
2018-03-09 15:15:00,48.34,48.34,48.32,48.32,57251.0,38.8142,38.8142,38.7982,38.7982,57251.0
2018-03-09 15:20:00,48.32,48.33,48.3,48.33,150513.0,38.7982,38.8062,38.7821,38.8062,150513.0
2018-03-09 15:25:00,48.33,48.33,48.29,48.32,105515.0,38.8062,38.8062,38.7741,38.7982,105515.0
2018-03-09 15:30:00,48.33,48.36,48.32,48.35,43391.0,38.8062,38.8303,38.7982,38.8223,43391.0
2018-03-09 15:35:00,48.36,48.4,48.35,48.37,133056.0,38.8303,38.8624,38.8223,38.8383,133056.0
2018-03-09 15:40:00,48.38,48.39,48.34,48.35,422020.0,38.8464,38.8544,38.8142,38.8223,422020.0
2018-03-09 15:45:00,48.35,48.35,48.32,48.33,135338.0,38.8223,38.8223,38.7982,38.8062,135338.0
2018-03-09 15:50:00,48.33,48.38,48.33,48.36,247472.0,38.8062,38.8464,38.8062,38.8303,247472.0
2018-03-09 15:55:00,48.36,48.45,48.36,48.44,803367.0,38.8303,38.9026,38.8303,38.8945,803367.0
2018-03-12 09:30:00,48.52,48.57,48.5,48.55,192688.0,38.9588,38.9989,38.9427,38.9829,192688.0
2018-03-12 09:35:00,48.55,48.59,48.53,48.55,103602.0,38.9829,39.015,38.9668,38.9829,103602.0
2018-03-12 09:40:00,48.55,48.61,48.54,48.6,55961.0,38.9829,39.031,38.9748,39.023,55961.0
2018-03-12 09:45:00,48.6,48.65,48.58,48.64,71467.0,39.023,39.0632,39.0069,39.0551,71467.0
2018-03-12 09:50:00,48.64,48.65,48.58,48.59,98843.0,39.0551,39.0632,39.0069,39.015,98843.0
2018-03-12 09:55:00,48.59,48.59,48.53,48.55,77602.0,39.015,39.015,38.9668,38.9829,77602.0
2018-03-12 10:00:00,48.55,48.59,48.54,48.58,319219.0,38.9829,39.015,38.9748,39.0069,319219.0
2018-03-12 10:05:00,48.57,48.61,48.54,48.55,177717.0,38.9989,39.031,38.9748,38.9829,177717.0
2018-03-12 10:10:00,48.56,48.61,48.55,48.59,152125.0,38.9909,39.031,38.9829,39.015,152125.0
2018-03-12 10:15:00,48.59,48.62,48.57,48.61,113431.0,39.015,39.0391,38.9989,39.031,113431.0
2018-03-12 10:20:00,48.61,48.62,48.58,48.59,152045.0,39.031,39.0391,39.0069,39.015,152045.0
2018-03-12 10:25:00,48.58,48.63,48.58,48.61,104845.0,39.0069,39.0471,39.0069,39.031,104845.0
2018-03-12 10:30:00,48.61,48.63,48.57,48.62,63564.0,39.031,39.0471,38.9989,39.0391,63564.0
2018-03-12 10:35:00,48.61,48.62,48.59,48.6,103014.0,39.031,39.0391,39.015,39.023,103014.0
2018-03-12 10:40:00,48.59,48.63,48.57,48.63,48460.0,39.015,39.0471,38.9989,39.0471,48460.0
2018-03-12 10:45:00,48.63,48.63,48.59,48.62,103425.0,39.0471,39.0471,39.015,39.0391,103425.0
2018-03-12 10:50:00,48.62,48.64,48.53,48.55,82078.0,39.0391,39.0551,38.9668,38.9829,82078.0
2018-03-12 10:55:00,48.56,48.56,48.51,48.53,158368.0,38.9909,38.9909,38.9507,38.9668,158368.0
2018-03-12 11:00:00,48.52,48.54,48.5,48.53,134143.0,38.9588,38.9748,38.9427,38.9668,134143.0
2018-03-12 11:05:00,48.52,48.53,48.45,48.47,177730.0,38.9588,38.9668,38.9026,38.9186,177730.0
2018-03-12 11:10:00,48.46,48.49,48.45,48.46,371330.0,38.9106,38.9347,38.9026,38.9106,371330.0
2018-03-12 11:15:00,48.46,48.48,48.42,48.46,343758.0,38.9106,38.9267,38.8785,38.9106,343758.0
2018-03-12 11:20:00,48.46,48.46,48.39,48.4,136693.0,38.9106,38.9106,38.8544,38.8624,136693.0
2018-03-12 11:25:00,48.4,48.41,48.34,48.36,244587.0,38.8624,38.8704,38.8142,38.8303,244587.0
2018-03-12 11:30:00,48.36,48.45,48.35,48.44,118228.0,38.8303,38.9026,38.8223,38.8945,118228.0
2018-03-12 11:35:00,48.45,48.46,48.42,48.44,95960.0,38.9026,38.9106,38.8785,38.8945,95960.0
2018-03-12 11:40:00,48.45,48.47,48.42,48.46,46198.0,38.9026,38.9186,38.8785,38.9106,46198.0
2018-03-12 11:45:00,48.46,48.48,48.43,48.46,73856.0,38.9106,38.9267,38.8865,38.9106,73856.0
2018-03-12 11:50:00,48.46,48.48,48.42,48.48,90666.0,38.9106,38.9267,38.8785,38.9267,90666.0
2018-03-12 11:55:00,48.48,48.49,48.43,48.45,49790.0,38.9267,38.9347,38.8865,38.9026,49790.0
2018-03-12 12:00:00,48.46,48.5,48.46,48.5,49051.0,38.9106,38.9427,38.9106,38.9427,49051.0
2018-03-12 12:05:00,48.49,48.52,48.48,48.51,40603.0,38.9347,38.9588,38.9267,38.9507,40603.0
2018-03-12 12:10:00,48.51,48.54,48.48,48.54,60849.0,38.9507,38.9748,38.9267,38.9748,60849.0
2018-03-12 12:15:00,48.54,48.55,48.51,48.53,40933.0,38.9748,38.9829,38.9507,38.9668,40933.0
2018-03-12 12:20:00,48.52,48.52,48.46,48.5,52781.0,38.9588,38.9588,38.9106,38.9427,52781.0
2018-03-12 12:25:00,48.5,48.53,48.49,48.5,36569.0,38.9427,38.9668,38.9347,38.9427,36569.0
2018-03-12 12:30:00,48.5,48.52,48.48,48.5,59578.0,38.9427,38.9588,38.9267,38.9427,59578.0
2018-03-12 12:35:00,48.5,48.5,48.45,48.48,39021.0,38.9427,38.9427,38.9026,38.9267,39021.0
2018-03-12 12:40:00,48.48,48.52,48.47,48.51,44758.0,38.9267,38.9588,38.9186,38.9507,44758.0
2018-03-12 12:45:00,48.52,48.53,48.49,48.5,47727.0,38.9588,38.9668,38.9347,38.9427,47727.0
2018-03-12 12:50:00,48.5,48.53,48.49,48.53,30654.0,38.9427,38.9668,38.9347,38.9668,30654.0
2018-03-12 12:55:00,48.52,48.53,48.48,48.5,56821.0,38.9588,38.9668,38.9267,38.9427,56821.0
2018-03-12 13:00:00,48.5,48.53,48.49,48.52,46578.0,38.9427,38.9668,38.9347,38.9588,46578.0
2018-03-12 13:05:00,48.51,48.53,48.5,48.51,58732.0,38.9507,38.9668,38.9427,38.9507,58732.0
2018-03-12 13:10:00,48.52,48.54,48.51,48.53,54214.0,38.9588,38.9748,38.9507,38.9668,54214.0
2018-03-12 13:15:00,48.53,48.53,48.49,48.52,34805.0,38.9668,38.9668,38.9347,38.9588,34805.0
2018-03-12 13:20:00,48.52,48.53,48.5,48.52,48236.0,38.9588,38.9668,38.9427,38.9588,48236.0
2018-03-12 13:25:00,48.53,48.54,48.52,48.54,40757.0,38.9668,38.9748,38.9588,38.9748,40757.0
2018-03-12 13:30:00,48.53,48.55,48.52,48.54,44909.0,38.9668,38.9829,38.9588,38.9748,44909.0
2018-03-12 13:35:00,48.54,48.56,48.52,48.55,38645.0,38.9748,38.9909,38.9588,38.9829,38645.0
2018-03-12 13:40:00,48.56,48.57,48.52,48.53,55089.0,38.9909,38.9989,38.9588,38.9668,55089.0
2018-03-12 13:45:00,48.54,48.57,48.53,48.56,51061.0,38.9748,38.9989,38.9668,38.9909,51061.0
2018-03-12 13:50:00,48.57,48.57,48.52,48.54,104082.0,38.9989,38.9989,38.9588,38.9748,104082.0
2018-03-12 13:55:00,48.53,48.55,48.51,48.52,50663.0,38.9668,38.9829,38.9507,38.9588,50663.0
2018-03-12 14:00:00,48.53,48.57,48.52,48.56,64167.0,38.9668,38.9989,38.9588,38.9909,64167.0
2018-03-12 14:05:00,48.56,48.56,48.53,48.54,58536.0,38.9909,38.9909,38.9668,38.9748,58536.0
2018-03-12 14:10:00,48.53,48.54,48.48,48.5,80050.0,38.9668,38.9748,38.9267,38.9427,80050.0
2018-03-12 14:15:00,48.5,48.53,48.48,48.53,55777.0,38.9427,38.9668,38.9267,38.9668,55777.0
2018-03-12 14:20:00,48.54,48.55,48.51,48.54,49995.0,38.9748,38.9829,38.9507,38.9748,49995.0
2018-03-12 14:25:00,48.54,48.56,48.52,48.54,45278.0,38.9748,38.9909,38.9588,38.9748,45278.0
2018-03-12 14:30:00,48.54,48.57,48.53,48.57,147204.0,38.9748,38.9989,38.9668,38.9989,147204.0
2018-03-12 14:35:00,48.57,48.59,48.55,48.57,48591.0,38.9989,39.015,38.9829,38.9989,48591.0
2018-03-12 14:40:00,48.58,48.58,48.52,48.55,160359.0,39.0069,39.0069,38.9588,38.9829,160359.0
2018-03-12 14:45:00,48.55,48.56,48.52,48.54,31132.0,38.9829,38.9909,38.9588,38.9748,31132.0
2018-03-12 14:50:00,48.54,48.57,48.53,48.55,41664.0,38.9748,38.9989,38.9668,38.9829,41664.0
2018-03-12 14:55:00,48.54,48.57,48.52,48.55,70407.0,38.9748,38.9989,38.9588,38.9829,70407.0
2018-03-12 15:00:00,48.55,48.57,48.54,48.55,43559.0,38.9829,38.9989,38.9748,38.9829,43559.0
2018-03-12 15:05:00,48.56,48.57,48.54,48.56,91193.0,38.9909,38.9989,38.9748,38.9909,91193.0
2018-03-12 15:10:00,48.57,48.58,48.56,48.57,36610.0,38.9989,39.0069,38.9909,38.9989,36610.0
2018-03-12 15:15:00,48.56,48.58,48.55,48.57,30596.0,38.9909,39.0069,38.9829,38.9989,30596.0
2018-03-12 15:20:00,48.56,48.6,48.56,48.58,105048.0,38.9909,39.023,38.9909,39.0069,105048.0
2018-03-12 15:25:00,48.58,48.6,48.55,48.59,57499.0,39.0069,39.023,38.9829,39.015,57499.0
2018-03-12 15:30:00,48.59,48.65,48.57,48.65,73142.0,39.015,39.0632,38.9989,39.0632,73142.0
2018-03-12 15:35:00,48.65,48.65,48.61,48.64,109796.0,39.0632,39.0632,39.031,39.0551,109796.0
2018-03-12 15:40:00,48.64,48.67,48.63,48.66,63270.0,39.0551,39.0792,39.0471,39.0712,63270.0
2018-03-12 15:45:00,48.67,48.69,48.66,48.67,157244.0,39.0792,39.0953,39.0712,39.0792,157244.0
2018-03-12 15:50:00,48.66,48.67,48.62,48.64,180585.0,39.0712,39.0792,39.0391,39.0551,180585.0
2018-03-12 15:55:00,48.64,48.66,48.58,48.59,338714.0,39.0551,39.0712,39.0069,39.015,338714.0
2018-03-13 09:30:00,48.82,48.83,48.76,48.81,619888.0,39.1997,39.2077,39.1515,39.1916,619888.0
2018-03-13 09:35:00,48.8,48.84,48.77,48.84,121188.0,39.1836,39.2157,39.1595,39.2157,121188.0
2018-03-13 09:40:00,48.84,48.87,48.83,48.86,150504.0,39.2157,39.2398,39.2077,39.2318,150504.0
2018-03-13 09:45:00,48.87,48.87,48.79,48.8,79955.0,39.2398,39.2398,39.1756,39.1836,79955.0
2018-03-13 09:50:00,48.8,48.81,48.78,48.78,49078.0,39.1836,39.1916,39.1675,39.1675,49078.0
2018-03-13 09:55:00,48.79,48.8,48.74,48.74,56872.0,39.1756,39.1836,39.1354,39.1354,56872.0
2018-03-13 10:00:00,48.75,48.76,48.72,48.76,213512.0,39.1434,39.1515,39.1194,39.1515,213512.0
2018-03-13 10:05:00,48.76,48.78,48.72,48.74,103733.0,39.1515,39.1675,39.1194,39.1354,103733.0
2018-03-13 10:10:00,48.74,48.76,48.68,48.69,291856.0,39.1354,39.1515,39.0872,39.0953,291856.0
2018-03-13 10:15:00,48.68,48.72,48.66,48.7,205349.0,39.0872,39.1194,39.0712,39.1033,205349.0
2018-03-13 10:20:00,48.7,48.72,48.68,48.71,154642.0,39.1033,39.1194,39.0872,39.1113,154642.0
2018-03-13 10:25:00,48.71,48.73,48.67,48.69,163937.0,39.1113,39.1274,39.0792,39.0953,163937.0
2018-03-13 10:30:00,48.69,48.69,48.63,48.67,125415.0,39.0953,39.0953,39.0471,39.0792,125415.0
2018-03-13 10:35:00,48.66,48.67,48.61,48.61,109781.0,39.0712,39.0792,39.031,39.031,109781.0
2018-03-13 10:40:00,48.6,48.67,48.6,48.66,76371.0,39.023,39.0792,39.023,39.0712,76371.0
2018-03-13 10:45:00,48.66,48.67,48.62,48.64,76432.0,39.0712,39.0792,39.0391,39.0551,76432.0
2018-03-13 10:50:00,48.63,48.64,48.59,48.59,89944.0,39.0471,39.0551,39.015,39.015,89944.0
2018-03-13 10:55:00,48.59,48.62,48.56,48.58,64669.0,39.015,39.0391,38.9909,39.0069,64669.0
2018-03-13 11:00:00,48.59,48.6,48.52,48.55,81590.0,39.015,39.023,38.9588,38.9829,81590.0
2018-03-13 11:05:00,48.56,48.58,48.49,48.51,116895.0,38.9909,39.0069,38.9347,38.9507,116895.0
2018-03-13 11:10:00,48.5,48.54,48.5,48.53,51433.0,38.9427,38.9748,38.9427,38.9668,51433.0
2018-03-13 11:15:00,48.53,48.54,48.43,48.47,168789.0,38.9668,38.9748,38.8865,38.9186,168789.0
2018-03-13 11:20:00,48.48,48.51,48.47,48.51,82851.0,38.9267,38.9507,38.9186,38.9507,82851.0
2018-03-13 11:25:00,48.51,48.51,48.42,48.48,124149.0,38.9507,38.9507,38.8785,38.9267,124149.0
2018-03-13 11:30:00,48.48,48.51,48.42,48.42,114814.0,38.9267,38.9507,38.8785,38.8785,114814.0
2018-03-13 11:35:00,48.42,48.46,48.41,48.45,64066.0,38.8785,38.9106,38.8704,38.9026,64066.0
2018-03-13 11:40:00,48.45,48.51,48.44,48.47,101796.0,38.9026,38.9507,38.8945,38.9186,101796.0
2018-03-13 11:45:00,48.47,48.49,48.46,48.48,45402.0,38.9186,38.9347,38.9106,38.9267,45402.0
2018-03-13 11:50:00,48.49,48.5,48.45,48.5,69823.0,38.9347,38.9427,38.9026,38.9427,69823.0
2018-03-13 11:55:00,48.5,48.51,48.43,48.43,41421.0,38.9427,38.9507,38.8865,38.8865,41421.0
2018-03-13 12:00:00,48.44,48.44,48.32,48.32,88882.0,38.8945,38.8945,38.7982,38.7982,88882.0
2018-03-13 12:05:00,48.32,48.37,48.26,48.31,141340.0,38.7982,38.8383,38.75,38.7902,141340.0
2018-03-13 12:10:00,48.3,48.33,48.28,48.32,66396.0,38.7821,38.8062,38.7661,38.7982,66396.0
2018-03-13 12:15:00,48.33,48.4,48.32,48.38,70186.0,38.8062,38.8624,38.7982,38.8464,70186.0
2018-03-13 12:20:00,48.38,48.4,48.32,48.32,62998.0,38.8464,38.8624,38.7982,38.7982,62998.0
2018-03-13 12:25:00,48.33,48.33,48.28,48.32,35927.0,38.8062,38.8062,38.7661,38.7982,35927.0
2018-03-13 12:30:00,48.32,48.39,48.31,48.38,142447.0,38.7982,38.8544,38.7902,38.8464,142447.0
2018-03-13 12:35:00,48.37,48.4,48.35,48.38,42805.0,38.8383,38.8624,38.8223,38.8464,42805.0
2018-03-13 12:40:00,48.38,48.39,48.35,48.37,50414.0,38.8464,38.8544,38.8223,38.8383,50414.0
2018-03-13 12:45:00,48.36,48.45,48.34,48.44,102080.0,38.8303,38.9026,38.8142,38.8945,102080.0
2018-03-13 12:50:00,48.44,48.47,48.44,48.44,26175.0,38.8945,38.9186,38.8945,38.8945,26175.0
2018-03-13 12:55:00,48.44,48.46,48.42,48.42,29483.0,38.8945,38.9106,38.8785,38.8785,29483.0
2018-03-13 13:00:00,48.41,48.47,48.41,48.45,45175.0,38.8704,38.9186,38.8704,38.9026,45175.0
2018-03-13 13:05:00,48.46,48.46,48.41,48.43,39957.0,38.9106,38.9106,38.8704,38.8865,39957.0
2018-03-13 13:10:00,48.44,48.46,48.41,48.45,30319.0,38.8945,38.9106,38.8704,38.9026,30319.0
2018-03-13 13:15:00,48.45,48.45,48.41,48.43,31280.0,38.9026,38.9026,38.8704,38.8865,31280.0
2018-03-13 13:20:00,48.43,48.45,48.4,48.41,26522.0,38.8865,38.9026,38.8624,38.8704,26522.0
2018-03-13 13:25:00,48.4,48.43,48.39,48.41,27370.0,38.8624,38.8865,38.8544,38.8704,27370.0
2018-03-13 13:30:00,48.4,48.43,48.38,48.42,35283.0,38.8624,38.8865,38.8464,38.8785,35283.0
2018-03-13 13:35:00,48.41,48.43,48.39,48.43,47552.0,38.8704,38.8865,38.8544,38.8865,47552.0
2018-03-13 13:40:00,48.43,48.44,48.34,48.35,66788.0,38.8865,38.8945,38.8142,38.8223,66788.0
2018-03-13 13:45:00,48.34,48.36,48.32,48.32,60209.0,38.8142,38.8303,38.7982,38.7982,60209.0
2018-03-13 13:50:00,48.32,48.36,48.3,48.34,34149.0,38.7982,38.8303,38.7821,38.8142,34149.0
2018-03-13 13:55:00,48.34,48.35,48.29,48.31,50904.0,38.8142,38.8223,38.7741,38.7902,50904.0
2018-03-13 14:00:00,48.31,48.35,48.31,48.34,55544.0,38.7902,38.8223,38.7902,38.8142,55544.0
2018-03-13 14:05:00,48.34,48.35,48.29,48.3,89304.0,38.8142,38.8223,38.7741,38.7821,89304.0
2018-03-13 14:10:00,48.29,48.31,48.26,48.26,48546.0,38.7741,38.7902,38.75,38.75,48546.0
2018-03-13 14:15:00,48.27,48.31,48.25,48.31,93870.0,38.758,38.7902,38.742,38.7902,93870.0
2018-03-13 14:20:00,48.3,48.32,48.28,48.29,58111.0,38.7821,38.7982,38.7661,38.7741,58111.0
2018-03-13 14:25:00,48.28,48.32,48.27,48.29,67246.0,38.7661,38.7982,38.758,38.7741,67246.0
2018-03-13 14:30:00,48.29,48.38,48.28,48.36,141534.0,38.7741,38.8464,38.7661,38.8303,141534.0
2018-03-13 14:35:00,48.36,48.36,48.28,48.3,150655.0,38.8303,38.8303,38.7661,38.7821,150655.0
2018-03-13 14:40:00,48.3,48.3,48.22,48.23,86230.0,38.7821,38.7821,38.7179,38.7259,86230.0
2018-03-13 14:45:00,48.23,48.24,48.18,48.18,60917.0,38.7259,38.7339,38.6858,38.6858,60917.0
2018-03-13 14:50:00,48.18,48.21,48.14,48.17,91974.0,38.6858,38.7099,38.6537,38.6777,91974.0
2018-03-13 14:55:00,48.16,48.2,48.13,48.2,48443.0,38.6697,38.7018,38.6456,38.7018,48443.0
2018-03-13 15:00:00,48.19,48.24,48.13,48.16,76465.0,38.6938,38.7339,38.6456,38.6697,76465.0
2018-03-13 15:05:00,48.14,48.18,48.13,48.16,110147.0,38.6537,38.6858,38.6456,38.6697,110147.0
2018-03-13 15:10:00,48.16,48.18,48.09,48.12,137372.0,38.6697,38.6858,38.6135,38.6376,137372.0
2018-03-13 15:15:00,48.12,48.14,48.09,48.13,106258.0,38.6376,38.6537,38.6135,38.6456,106258.0
2018-03-13 15:20:00,48.12,48.13,48.06,48.07,102130.0,38.6376,38.6456,38.5894,38.5974,102130.0
2018-03-13 15:25:00,48.08,48.11,48.04,48.09,114350.0,38.6055,38.6296,38.5734,38.6135,114350.0
2018-03-13 15:30:00,48.09,48.14,48.08,48.09,88765.0,38.6135,38.6537,38.6055,38.6135,88765.0
2018-03-13 15:35:00,48.09,48.13,48.04,48.05,128423.0,38.6135,38.6456,38.5734,38.5814,128423.0
2018-03-13 15:40:00,48.05,48.08,48.01,48.07,84236.0,38.5814,38.6055,38.5493,38.5974,84236.0
2018-03-13 15:45:00,48.07,48.09,48.03,48.07,147324.0,38.5974,38.6135,38.5653,38.5974,147324.0
2018-03-13 15:50:00,48.07,48.21,48.07,48.16,843491.0,38.5974,38.7099,38.5974,38.6697,843491.0
2018-03-13 15:55:00,48.16,48.18,48.13,48.15,710344.0,38.6697,38.6858,38.6456,38.6617,710344.0
2018-03-14 09:30:00,48.48,48.56,48.44,48.46,278954.0,38.9267,38.9909,38.8945,38.9106,278954.0
2018-03-14 09:35:00,48.46,48.46,48.38,48.4,226577.0,38.9106,38.9106,38.8464,38.8624,226577.0
2018-03-14 09:40:00,48.39,48.45,48.35,48.41,129191.0,38.8544,38.9026,38.8223,38.8704,129191.0
2018-03-14 09:45:00,48.41,48.43,48.34,48.36,72322.0,38.8704,38.8865,38.8142,38.8303,72322.0
2018-03-14 09:50:00,48.35,48.4,48.34,48.37,244843.0,38.8223,38.8624,38.8142,38.8383,244843.0
2018-03-14 09:55:00,48.37,48.4,48.33,48.36,158192.0,38.8383,38.8624,38.8062,38.8303,158192.0
2018-03-14 10:00:00,48.36,48.42,48.35,48.4,139156.0,38.8303,38.8785,38.8223,38.8624,139156.0
2018-03-14 10:05:00,48.4,48.41,48.37,48.38,43863.0,38.8624,38.8704,38.8383,38.8464,43863.0
2018-03-14 10:10:00,48.37,48.38,48.26,48.28,90865.0,38.8383,38.8464,38.75,38.7661,90865.0
2018-03-14 10:15:00,48.28,48.3,48.21,48.23,155079.0,38.7661,38.7821,38.7099,38.7259,155079.0
2018-03-14 10:20:00,48.23,48.27,48.21,48.26,220095.0,38.7259,38.758,38.7099,38.75,220095.0
2018-03-14 10:25:00,48.27,48.29,48.25,48.29,258118.0,38.758,38.7741,38.742,38.7741,258118.0
2018-03-14 10:30:00,48.29,48.32,48.24,48.29,137888.0,38.7741,38.7982,38.7339,38.7741,137888.0
2018-03-14 10:35:00,48.3,48.3,48.21,48.28,126577.0,38.7821,38.7821,38.7099,38.7661,126577.0
2018-03-14 10:40:00,48.29,48.32,48.26,48.31,66003.0,38.7741,38.7982,38.75,38.7902,66003.0
2018-03-14 10:45:00,48.3,48.35,48.3,48.31,41141.0,38.7821,38.8223,38.7821,38.7902,41141.0
2018-03-14 10:50:00,48.31,48.33,48.27,48.29,113102.0,38.7902,38.8062,38.758,38.7741,113102.0
2018-03-14 10:55:00,48.29,48.31,48.24,48.26,37751.0,38.7741,38.7902,38.7339,38.75,37751.0
2018-03-14 11:00:00,48.26,48.29,48.16,48.16,89034.0,38.75,38.7741,38.6697,38.6697,89034.0
2018-03-14 11:05:00,48.16,48.17,48.12,48.16,124057.0,38.6697,38.6777,38.6376,38.6697,124057.0
2018-03-14 11:10:00,48.16,48.17,48.09,48.1,61168.0,38.6697,38.6777,38.6135,38.6215,61168.0
2018-03-14 11:15:00,48.09,48.12,48.07,48.1,98742.0,38.6135,38.6376,38.5974,38.6215,98742.0
2018-03-14 11:20:00,48.11,48.11,48.03,48.09,93799.0,38.6296,38.6296,38.5653,38.6135,93799.0
2018-03-14 11:25:00,48.09,48.14,48.07,48.11,76187.0,38.6135,38.6537,38.5974,38.6296,76187.0
2018-03-14 11:30:00,48.11,48.16,48.07,48.08,204623.0,38.6296,38.6697,38.5974,38.6055,204623.0
2018-03-14 11:35:00,48.07,48.08,47.96,47.98,216328.0,38.5974,38.6055,38.5091,38.5252,216328.0
2018-03-14 11:40:00,47.98,48.04,47.95,48.02,221440.0,38.5252,38.5734,38.5011,38.5573,221440.0
2018-03-14 11:45:00,48.03,48.05,47.98,47.98,72357.0,38.5653,38.5814,38.5252,38.5252,72357.0
2018-03-14 11:50:00,47.99,48.07,47.99,48.04,86406.0,38.5332,38.5974,38.5332,38.5734,86406.0
2018-03-14 11:55:00,48.04,48.08,47.99,48.02,104722.0,38.5734,38.6055,38.5332,38.5573,104722.0
2018-03-14 12:00:00,48.03,48.05,47.99,48.04,89237.0,38.5653,38.5814,38.5332,38.5734,89237.0
2018-03-14 12:05:00,48.03,48.05,47.97,47.97,46885.0,38.5653,38.5814,38.5172,38.5172,46885.0
2018-03-14 12:10:00,47.97,48.0,47.96,48.0,92529.0,38.5172,38.5412,38.5091,38.5412,92529.0
2018-03-14 12:15:00,48.0,48.11,48.0,48.1,65102.0,38.5412,38.6296,38.5412,38.6215,65102.0
2018-03-14 12:20:00,48.09,48.11,48.04,48.08,72799.0,38.6135,38.6296,38.5734,38.6055,72799.0
2018-03-14 12:25:00,48.07,48.1,48.05,48.09,45088.0,38.5974,38.6215,38.5814,38.6135,45088.0
2018-03-14 12:30:00,48.09,48.14,48.08,48.11,64898.0,38.6135,38.6537,38.6055,38.6296,64898.0
2018-03-14 12:35:00,48.12,48.2,48.12,48.19,71099.0,38.6376,38.7018,38.6376,38.6938,71099.0
2018-03-14 12:40:00,48.18,48.2,48.14,48.16,29969.0,38.6858,38.7018,38.6537,38.6697,29969.0
2018-03-14 12:45:00,48.16,48.19,48.11,48.13,78708.0,38.6697,38.6938,38.6296,38.6456,78708.0
2018-03-14 12:50:00,48.13,48.13,48.08,48.1,35096.0,38.6456,38.6456,38.6055,38.6215,35096.0
2018-03-14 12:55:00,48.1,48.11,48.05,48.09,73271.0,38.6215,38.6296,38.5814,38.6135,73271.0
2018-03-14 13:00:00,48.08,48.08,48.02,48.05,53038.0,38.6055,38.6055,38.5573,38.5814,53038.0
2018-03-14 13:05:00,48.05,48.08,48.04,48.05,46112.0,38.5814,38.6055,38.5734,38.5814,46112.0
2018-03-14 13:10:00,48.06,48.06,48.02,48.03,87501.0,38.5894,38.5894,38.5573,38.5653,87501.0
2018-03-14 13:15:00,48.03,48.07,48.01,48.07,82254.0,38.5653,38.5974,38.5493,38.5974,82254.0
2018-03-14 13:20:00,48.07,48.1,48.07,48.1,50997.0,38.5974,38.6215,38.5974,38.6215,50997.0
2018-03-14 13:25:00,48.1,48.12,48.07,48.08,34676.0,38.6215,38.6376,38.5974,38.6055,34676.0
2018-03-14 13:30:00,48.09,48.15,48.09,48.14,60209.0,38.6135,38.6617,38.6135,38.6537,60209.0
2018-03-14 13:35:00,48.14,48.17,48.14,48.17,37830.0,38.6537,38.6777,38.6537,38.6777,37830.0
2018-03-14 13:40:00,48.17,48.19,48.16,48.17,31627.0,38.6777,38.6938,38.6697,38.6777,31627.0
2018-03-14 13:45:00,48.17,48.24,48.17,48.24,65382.0,38.6777,38.7339,38.6777,38.7339,65382.0
2018-03-14 13:50:00,48.24,48.32,48.24,48.3,56832.0,38.7339,38.7982,38.7339,38.7821,56832.0
2018-03-14 13:55:00,48.3,48.3,48.26,48.27,43277.0,38.7821,38.7821,38.75,38.758,43277.0
2018-03-14 14:00:00,48.27,48.29,48.21,48.23,89048.0,38.758,38.7741,38.7099,38.7259,89048.0
2018-03-14 14:05:00,48.24,48.27,48.22,48.27,41910.0,38.7339,38.758,38.7179,38.758,41910.0
2018-03-14 14:10:00,48.26,48.26,48.21,48.22,32168.0,38.75,38.75,38.7099,38.7179,32168.0
2018-03-14 14:15:00,48.22,48.24,48.2,48.2,25007.0,38.7179,38.7339,38.7018,38.7018,25007.0
2018-03-14 14:20:00,48.2,48.26,48.2,48.26,28946.0,38.7018,38.75,38.7018,38.75,28946.0
2018-03-14 14:25:00,48.27,48.27,48.24,48.25,95810.0,38.758,38.758,38.7339,38.742,95810.0
2018-03-14 14:30:00,48.25,48.29,48.25,48.29,74016.0,38.742,38.7741,38.742,38.7741,74016.0
2018-03-14 14:35:00,48.29,48.3,48.14,48.16,124088.0,38.7741,38.7821,38.6537,38.6697,124088.0
2018-03-14 14:40:00,48.16,48.18,48.11,48.12,53229.0,38.6697,38.6858,38.6296,38.6376,53229.0
2018-03-14 14:45:00,48.11,48.17,48.1,48.17,86254.0,38.6296,38.6777,38.6215,38.6777,86254.0
2018-03-14 14:50:00,48.16,48.18,48.14,48.16,105657.0,38.6697,38.6858,38.6537,38.6697,105657.0
2018-03-14 14:55:00,48.15,48.23,48.15,48.21,82447.0,38.6617,38.7259,38.6617,38.7099,82447.0
2018-03-14 15:00:00,48.21,48.22,48.16,48.16,60382.0,38.7099,38.7179,38.6697,38.6697,60382.0
2018-03-14 15:05:00,48.17,48.2,48.15,48.16,80758.0,38.6777,38.7018,38.6617,38.6697,80758.0
2018-03-14 15:10:00,48.16,48.16,48.09,48.14,64033.0,38.6697,38.6697,38.6135,38.6537,64033.0
2018-03-14 15:15:00,48.15,48.21,48.12,48.14,111823.0,38.6617,38.7099,38.6376,38.6537,111823.0
2018-03-14 15:20:00,48.15,48.21,48.12,48.2,80303.0,38.6617,38.7099,38.6376,38.7018,80303.0
2018-03-14 15:25:00,48.19,48.21,48.14,48.14,116690.0,38.6938,38.7099,38.6537,38.6537,116690.0
2018-03-14 15:30:00,48.15,48.18,48.12,48.12,85484.0,38.6617,38.6858,38.6376,38.6376,85484.0
2018-03-14 15:35:00,48.13,48.16,48.12,48.14,74048.0,38.6456,38.6697,38.6376,38.6537,74048.0
2018-03-14 15:40:00,48.14,48.14,48.11,48.13,53694.0,38.6537,38.6537,38.6296,38.6456,53694.0
2018-03-14 15:45:00,48.13,48.19,48.13,48.19,107633.0,38.6456,38.6938,38.6456,38.6938,107633.0
2018-03-14 15:50:00,48.18,48.19,48.15,48.18,246084.0,38.6858,38.6938,38.6617,38.6858,246084.0
2018-03-14 15:55:00,48.17,48.2,48.16,48.2,339159.0,38.6777,38.7018,38.6697,38.7018,339159.0
2018-03-15 09:30:00,48.32,48.35,48.19,48.21,351061.0,38.7982,38.8223,38.6938,38.7099,351061.0
2018-03-15 09:35:00,48.21,48.23,48.14,48.16,201378.0,38.7099,38.7259,38.6537,38.6697,201378.0
2018-03-15 09:40:00,48.15,48.16,48.06,48.07,290107.0,38.6617,38.6697,38.5894,38.5974,290107.0
2018-03-15 09:45:00,48.07,48.1,48.04,48.04,200377.0,38.5974,38.6215,38.5734,38.5734,200377.0
2018-03-15 09:50:00,48.04,48.11,48.03,48.09,171663.0,38.5734,38.6296,38.5653,38.6135,171663.0
2018-03-15 09:55:00,48.1,48.1,48.06,48.09,194256.0,38.6215,38.6215,38.5894,38.6135,194256.0
2018-03-15 10:00:00,48.09,48.16,48.09,48.16,738593.0,38.6135,38.6697,38.6135,38.6697,738593.0
2018-03-15 10:05:00,48.16,48.18,48.13,48.15,139633.0,38.6697,38.6858,38.6456,38.6617,139633.0
2018-03-15 10:10:00,48.15,48.18,48.1,48.11,222863.0,38.6617,38.6858,38.6215,38.6296,222863.0
2018-03-15 10:15:00,48.11,48.13,48.06,48.07,141690.0,38.6296,38.6456,38.5894,38.5974,141690.0
2018-03-15 10:20:00,48.07,48.09,48.06,48.07,255122.0,38.5974,38.6135,38.5894,38.5974,255122.0
2018-03-15 10:25:00,48.07,48.13,48.05,48.13,115093.0,38.5974,38.6456,38.5814,38.6456,115093.0
2018-03-15 10:30:00,48.13,48.17,48.11,48.12,172867.0,38.6456,38.6777,38.6296,38.6376,172867.0
2018-03-15 10:35:00,48.13,48.15,48.1,48.1,136569.0,38.6456,38.6617,38.6215,38.6215,136569.0
2018-03-15 10:40:00,48.1,48.14,48.09,48.11,109106.0,38.6215,38.6537,38.6135,38.6296,109106.0
2018-03-15 10:45:00,48.12,48.18,48.1,48.16,96838.0,38.6376,38.6858,38.6215,38.6697,96838.0
2018-03-15 10:50:00,48.17,48.17,48.12,48.15,83515.0,38.6777,38.6777,38.6376,38.6617,83515.0
2018-03-15 10:55:00,48.15,48.21,48.15,48.2,102813.0,38.6617,38.7099,38.6617,38.7018,102813.0
2018-03-15 11:00:00,48.2,48.3,48.19,48.28,109882.0,38.7018,38.7821,38.6938,38.7661,109882.0
2018-03-15 11:05:00,48.27,48.31,48.26,48.3,88187.0,38.758,38.7902,38.75,38.7821,88187.0
2018-03-15 11:10:00,48.31,48.35,48.29,48.35,78419.0,38.7902,38.8223,38.7741,38.8223,78419.0
2018-03-15 11:15:00,48.35,48.37,48.31,48.34,147330.0,38.8223,38.8383,38.7902,38.8142,147330.0
2018-03-15 11:20:00,48.34,48.36,48.33,48.35,70164.0,38.8142,38.8303,38.8062,38.8223,70164.0
2018-03-15 11:25:00,48.35,48.38,48.31,48.31,142750.0,38.8223,38.8464,38.7902,38.7902,142750.0
2018-03-15 11:30:00,48.31,48.32,48.26,48.27,152195.0,38.7902,38.7982,38.75,38.758,152195.0
2018-03-15 11:35:00,48.27,48.31,48.26,48.29,122145.0,38.758,38.7902,38.75,38.7741,122145.0
2018-03-15 11:40:00,48.28,48.29,48.21,48.22,175295.0,38.7661,38.7741,38.7099,38.7179,175295.0
2018-03-15 11:45:00,48.22,48.23,48.17,48.17,114886.0,38.7179,38.7259,38.6777,38.6777,114886.0
2018-03-15 11:50:00,48.17,48.18,48.14,48.14,124711.0,38.6777,38.6858,38.6537,38.6537,124711.0
2018-03-15 11:55:00,48.13,48.17,48.12,48.16,117079.0,38.6456,38.6777,38.6376,38.6697,117079.0
2018-03-15 12:00:00,48.17,48.19,48.16,48.18,97657.0,38.6777,38.6938,38.6697,38.6858,97657.0
2018-03-15 12:05:00,48.18,48.2,48.17,48.17,97522.0,38.6858,38.7018,38.6777,38.6777,97522.0
2018-03-15 12:10:00,48.18,48.18,48.12,48.15,127585.0,38.6858,38.6858,38.6376,38.6617,127585.0
2018-03-15 12:15:00,48.15,48.17,48.12,48.16,118791.0,38.6617,38.6777,38.6376,38.6697,118791.0
2018-03-15 12:20:00,48.15,48.17,48.12,48.12,69173.0,38.6617,38.6777,38.6376,38.6376,69173.0
2018-03-15 12:25:00,48.13,48.16,48.12,48.12,59937.0,38.6456,38.6697,38.6376,38.6376,59937.0
2018-03-15 12:30:00,48.12,48.14,48.04,48.05,208610.0,38.6376,38.6537,38.5734,38.5814,208610.0
2018-03-15 12:35:00,48.06,48.1,48.06,48.06,77021.0,38.5894,38.6215,38.5894,38.5894,77021.0
2018-03-15 12:40:00,48.06,48.09,48.05,48.09,49410.0,38.5894,38.6135,38.5814,38.6135,49410.0
2018-03-15 12:45:00,48.1,48.1,48.06,48.07,67851.0,38.6215,38.6215,38.5894,38.5974,67851.0
2018-03-15 12:50:00,48.08,48.14,48.08,48.11,87399.0,38.6055,38.6537,38.6055,38.6296,87399.0
2018-03-15 12:55:00,48.1,48.11,48.08,48.08,69389.0,38.6215,38.6296,38.6055,38.6055,69389.0
2018-03-15 13:00:00,48.08,48.11,48.07,48.11,69748.0,38.6055,38.6296,38.5974,38.6296,69748.0
2018-03-15 13:05:00,48.11,48.12,48.08,48.12,44384.0,38.6296,38.6376,38.6055,38.6376,44384.0
2018-03-15 13:10:00,48.12,48.12,48.07,48.08,88660.0,38.6376,38.6376,38.5974,38.6055,88660.0
2018-03-15 13:15:00,48.08,48.09,48.0,48.01,122001.0,38.6055,38.6135,38.5412,38.5493,122001.0
2018-03-15 13:20:00,48.01,48.06,48.0,48.05,76663.0,38.5493,38.5894,38.5412,38.5814,76663.0
2018-03-15 13:25:00,48.05,48.06,48.03,48.05,60720.0,38.5814,38.5894,38.5653,38.5814,60720.0
2018-03-15 13:30:00,48.04,48.06,48.02,48.03,53793.0,38.5734,38.5894,38.5573,38.5653,53793.0
2018-03-15 13:35:00,48.03,48.04,48.01,48.03,58697.0,38.5653,38.5734,38.5493,38.5653,58697.0
2018-03-15 13:40:00,48.02,48.03,48.01,48.03,49176.0,38.5573,38.5653,38.5493,38.5653,49176.0
2018-03-15 13:45:00,48.02,48.03,47.97,48.0,267978.0,38.5573,38.5653,38.5172,38.5412,267978.0
2018-03-15 13:50:00,48.0,48.02,47.98,47.99,107835.0,38.5412,38.5573,38.5252,38.5332,107835.0
2018-03-15 13:55:00,47.99,48.0,47.9,47.9,136820.0,38.5332,38.5412,38.4609,38.4609,136820.0
2018-03-15 14:00:00,47.9,47.92,47.87,47.92,103380.0,38.4609,38.477,38.4369,38.477,103380.0
2018-03-15 14:05:00,47.92,47.94,47.88,47.93,86938.0,38.477,38.4931,38.4449,38.485,86938.0
2018-03-15 14:10:00,47.93,47.93,47.9,47.91,55222.0,38.485,38.485,38.4609,38.469,55222.0
2018-03-15 14:15:00,47.91,47.97,47.9,47.95,139824.0,38.469,38.5172,38.4609,38.5011,139824.0
2018-03-15 14:20:00,47.94,47.96,47.93,47.93,68749.0,38.4931,38.5091,38.485,38.485,68749.0
2018-03-15 14:25:00,47.93,47.95,47.89,47.9,61884.0,38.485,38.5011,38.4529,38.4609,61884.0
2018-03-15 14:30:00,47.9,47.92,47.88,47.9,101214.0,38.4609,38.477,38.4449,38.4609,101214.0
2018-03-15 14:35:00,47.89,47.92,47.88,47.9,120662.0,38.4529,38.477,38.4449,38.4609,120662.0
2018-03-15 14:40:00,47.9,47.92,47.87,47.88,152626.0,38.4609,38.477,38.4369,38.4449,152626.0
2018-03-15 14:45:00,47.88,47.93,47.87,47.9,171349.0,38.4449,38.485,38.4369,38.4609,171349.0
2018-03-15 14:50:00,47.91,47.92,47.88,47.9,117061.0,38.469,38.477,38.4449,38.4609,117061.0
2018-03-15 14:55:00,47.91,47.97,47.9,47.97,71408.0,38.469,38.5172,38.4609,38.5172,71408.0
2018-03-15 15:00:00,47.97,47.99,47.94,47.99,266086.0,38.5172,38.5332,38.4931,38.5332,266086.0
2018-03-15 15:05:00,47.99,48.01,47.97,47.99,136605.0,38.5332,38.5493,38.5172,38.5332,136605.0
2018-03-15 15:10:00,47.99,48.01,47.98,47.98,78687.0,38.5332,38.5493,38.5252,38.5252,78687.0
2018-03-15 15:15:00,47.98,48.0,47.94,47.97,105699.0,38.5252,38.5412,38.4931,38.5172,105699.0
2018-03-15 15:20:00,47.97,48.03,47.97,48.02,137478.0,38.5172,38.5653,38.5172,38.5573,137478.0
2018-03-15 15:25:00,48.02,48.04,48.0,48.04,83056.0,38.5573,38.5734,38.5412,38.5734,83056.0
2018-03-15 15:30:00,48.04,48.04,48.01,48.02,125282.0,38.5734,38.5734,38.5493,38.5573,125282.0
2018-03-15 15:35:00,48.02,48.04,48.01,48.02,104606.0,38.5573,38.5734,38.5493,38.5573,104606.0
2018-03-15 15:40:00,48.02,48.04,48.01,48.04,132376.0,38.5573,38.5734,38.5493,38.5734,132376.0
2018-03-15 15:45:00,48.04,48.06,48.03,48.05,142680.0,38.5734,38.5894,38.5653,38.5814,142680.0
2018-03-15 15:50:00,48.05,48.06,47.99,48.01,305655.0,38.5814,38.5894,38.5332,38.5493,305655.0
2018-03-15 15:55:00,48.01,48.05,47.99,48.01,1022802.0,38.5493,38.5814,38.5332,38.5493,1022802.0
2018-03-16 09:30:00,47.85,47.92,47.8,47.86,377579.0,38.4208,38.477,38.3807,38.4288,377579.0
2018-03-16 09:35:00,47.87,47.88,47.81,47.86,208279.0,38.4369,38.4449,38.3887,38.4288,208279.0
2018-03-16 09:40:00,47.86,47.98,47.84,47.97,242762.0,38.4288,38.5252,38.4128,38.5172,242762.0
2018-03-16 09:45:00,47.97,48.01,47.94,47.99,161151.0,38.5172,38.5493,38.4931,38.5332,161151.0
2018-03-16 09:50:00,47.98,48.01,47.96,47.99,223224.0,38.5252,38.5493,38.5091,38.5332,223224.0
2018-03-16 09:55:00,47.98,48.0,47.96,47.98,175846.0,38.5252,38.5412,38.5091,38.5252,175846.0
2018-03-16 10:00:00,47.98,48.0,47.92,47.96,266794.0,38.5252,38.5412,38.477,38.5091,266794.0
2018-03-16 10:05:00,47.96,47.98,47.93,47.94,469345.0,38.5091,38.5252,38.485,38.4931,469345.0
2018-03-16 10:10:00,47.93,47.98,47.92,47.95,228321.0,38.485,38.5252,38.477,38.5011,228321.0
2018-03-16 10:15:00,47.95,47.99,47.94,47.96,128028.0,38.5011,38.5332,38.4931,38.5091,128028.0
2018-03-16 10:20:00,47.97,47.99,47.94,47.97,85717.0,38.5172,38.5332,38.4931,38.5172,85717.0
2018-03-16 10:25:00,47.97,47.99,47.95,47.99,78906.0,38.5172,38.5332,38.5011,38.5332,78906.0
2018-03-16 10:30:00,47.98,48.0,47.98,47.98,65663.0,38.5252,38.5412,38.5252,38.5252,65663.0
2018-03-16 10:35:00,47.98,48.01,47.97,47.98,133715.0,38.5252,38.5493,38.5172,38.5252,133715.0
2018-03-16 10:40:00,47.98,47.99,47.92,47.92,139321.0,38.5252,38.5332,38.477,38.477,139321.0
2018-03-16 10:45:00,47.93,47.96,47.91,47.92,157482.0,38.485,38.5091,38.469,38.477,157482.0
2018-03-16 10:50:00,47.93,47.96,47.91,47.96,139826.0,38.485,38.5091,38.469,38.5091,139826.0
2018-03-16 10:55:00,47.95,47.95,47.9,47.91,166666.0,38.5011,38.5011,38.4609,38.469,166666.0
2018-03-16 11:00:00,47.91,47.92,47.89,47.91,294844.0,38.469,38.477,38.4529,38.469,294844.0
2018-03-16 11:05:00,47.91,47.92,47.87,47.88,129279.0,38.469,38.477,38.4369,38.4449,129279.0
2018-03-16 11:10:00,47.87,47.87,47.82,47.83,132249.0,38.4369,38.4369,38.3967,38.4047,132249.0
2018-03-16 11:15:00,47.82,47.86,47.8,47.85,164262.0,38.3967,38.4288,38.3807,38.4208,164262.0
2018-03-16 11:20:00,47.85,47.88,47.84,47.84,78467.0,38.4208,38.4449,38.4128,38.4128,78467.0
2018-03-16 11:25:00,47.84,47.92,47.81,47.91,161635.0,38.4128,38.477,38.3887,38.469,161635.0
2018-03-16 11:30:00,47.91,47.95,47.91,47.95,117836.0,38.469,38.5011,38.469,38.5011,117836.0
2018-03-16 11:35:00,47.95,47.95,47.89,47.92,85044.0,38.5011,38.5011,38.4529,38.477,85044.0
2018-03-16 11:40:00,47.93,47.93,47.9,47.92,113049.0,38.485,38.485,38.4609,38.477,113049.0
2018-03-16 11:45:00,47.93,47.96,47.92,47.93,105552.0,38.485,38.5091,38.477,38.485,105552.0
2018-03-16 11:50:00,47.93,47.97,47.92,47.94,63770.0,38.485,38.5172,38.477,38.4931,63770.0
2018-03-16 11:55:00,47.95,47.95,47.88,47.89,162651.0,38.5011,38.5011,38.4449,38.4529,162651.0
2018-03-16 12:00:00,47.89,47.92,47.88,47.9,216828.0,38.4529,38.477,38.4449,38.4609,216828.0
2018-03-16 12:05:00,47.91,47.92,47.87,47.9,231731.0,38.469,38.477,38.4369,38.4609,231731.0
2018-03-16 12:10:00,47.91,47.93,47.87,47.93,69157.0,38.469,38.485,38.4369,38.485,69157.0
2018-03-16 12:15:00,47.93,47.93,47.9,47.91,63839.0,38.485,38.485,38.4609,38.469,63839.0
2018-03-16 12:20:00,47.92,47.93,47.9,47.93,183538.0,38.477,38.485,38.4609,38.485,183538.0
2018-03-16 12:25:00,47.92,47.93,47.9,47.91,180094.0,38.477,38.485,38.4609,38.469,180094.0
2018-03-16 12:30:00,47.9,47.93,47.87,47.89,239836.0,38.4609,38.485,38.4369,38.4529,239836.0
2018-03-16 12:35:00,47.88,47.93,47.88,47.92,80726.0,38.4449,38.485,38.4449,38.477,80726.0
2018-03-16 12:40:00,47.91,47.94,47.9,47.91,120357.0,38.469,38.4931,38.4609,38.469,120357.0
2018-03-16 12:45:00,47.9,47.92,47.9,47.91,48132.0,38.4609,38.477,38.4609,38.469,48132.0
2018-03-16 12:50:00,47.92,47.93,47.88,47.9,97165.0,38.477,38.485,38.4449,38.4609,97165.0
2018-03-16 12:55:00,47.9,47.91,47.89,47.9,64415.0,38.4609,38.469,38.4529,38.4609,64415.0
2018-03-16 13:00:00,47.9,47.91,47.86,47.88,147603.0,38.4609,38.469,38.4288,38.4449,147603.0
2018-03-16 13:05:00,47.89,47.9,47.86,47.9,585784.0,38.4529,38.4609,38.4288,38.4609,585784.0
2018-03-16 13:10:00,47.9,47.92,47.89,47.91,121929.0,38.4609,38.477,38.4529,38.469,121929.0
2018-03-16 13:15:00,47.9,47.91,47.87,47.88,53989.0,38.4609,38.469,38.4369,38.4449,53989.0
2018-03-16 13:20:00,47.88,47.91,47.86,47.86,69766.0,38.4449,38.469,38.4288,38.4288,69766.0
2018-03-16 13:25:00,47.86,47.88,47.83,47.84,113992.0,38.4288,38.4449,38.4047,38.4128,113992.0
2018-03-16 13:30:00,47.84,47.87,47.83,47.86,135799.0,38.4128,38.4369,38.4047,38.4288,135799.0
2018-03-16 13:35:00,47.86,47.87,47.85,47.86,90436.0,38.4288,38.4369,38.4208,38.4288,90436.0
2018-03-16 13:40:00,47.86,47.87,47.82,47.83,98451.0,38.4288,38.4369,38.3967,38.4047,98451.0
2018-03-16 13:45:00,47.83,47.84,47.8,47.82,201958.0,38.4047,38.4128,38.3807,38.3967,201958.0
2018-03-16 13:50:00,47.82,47.85,47.81,47.83,135174.0,38.3967,38.4208,38.3887,38.4047,135174.0
2018-03-16 13:55:00,47.83,47.85,47.82,47.85,94145.0,38.4047,38.4208,38.3967,38.4208,94145.0
2018-03-16 14:00:00,47.85,47.85,47.83,47.84,78860.0,38.4208,38.4208,38.4047,38.4128,78860.0
2018-03-16 14:05:00,47.84,47.85,47.82,47.83,114470.0,38.4128,38.4208,38.3967,38.4047,114470.0
2018-03-16 14:10:00,47.83,47.83,47.8,47.82,229344.0,38.4047,38.4047,38.3807,38.3967,229344.0
2018-03-16 14:15:00,47.82,47.83,47.81,47.82,79556.0,38.3967,38.4047,38.3887,38.3967,79556.0
2018-03-16 14:20:00,47.82,47.83,47.81,47.83,85995.0,38.3967,38.4047,38.3887,38.4047,85995.0
2018-03-16 14:25:00,47.82,47.84,47.82,47.82,94670.0,38.3967,38.4128,38.3967,38.3967,94670.0
2018-03-16 14:30:00,47.83,47.85,47.82,47.85,88790.0,38.4047,38.4208,38.3967,38.4208,88790.0
2018-03-16 14:35:00,47.85,47.87,47.84,47.87,97962.0,38.4208,38.4369,38.4128,38.4369,97962.0
2018-03-16 14:40:00,47.87,47.87,47.85,47.86,61519.0,38.4369,38.4369,38.4208,38.4288,61519.0
2018-03-16 14:45:00,47.86,47.87,47.84,47.85,103615.0,38.4288,38.4369,38.4128,38.4208,103615.0
2018-03-16 14:50:00,47.84,47.87,47.84,47.85,94120.0,38.4128,38.4369,38.4128,38.4208,94120.0
2018-03-16 14:55:00,47.86,47.87,47.84,47.85,107429.0,38.4288,38.4369,38.4128,38.4208,107429.0
2018-03-16 15:00:00,47.85,47.86,47.83,47.84,78505.0,38.4208,38.4288,38.4047,38.4128,78505.0
2018-03-16 15:05:00,47.84,47.85,47.83,47.84,69485.0,38.4128,38.4208,38.4047,38.4128,69485.0
2018-03-16 15:10:00,47.84,47.85,47.83,47.84,95916.0,38.4128,38.4208,38.4047,38.4128,95916.0
2018-03-16 15:15:00,47.84,47.86,47.83,47.85,315979.0,38.4128,38.4288,38.4047,38.4208,315979.0
2018-03-16 15:20:00,47.86,47.87,47.85,47.86,170031.0,38.4288,38.4369,38.4208,38.4288,170031.0
2018-03-16 15:25:00,47.87,47.9,47.86,47.9,189860.0,38.4369,38.4609,38.4288,38.4609,189860.0
2018-03-16 15:30:00,47.9,47.92,47.89,47.91,188122.0,38.4609,38.477,38.4529,38.469,188122.0
2018-03-16 15:35:00,47.91,47.92,47.9,47.91,169981.0,38.469,38.477,38.4609,38.469,169981.0
2018-03-16 15:40:00,47.91,47.94,47.91,47.92,146837.0,38.469,38.4931,38.469,38.477,146837.0
2018-03-16 15:45:00,47.93,47.93,47.87,47.89,160676.0,38.485,38.485,38.4369,38.4529,160676.0
2018-03-16 15:50:00,47.89,47.94,47.89,47.93,319414.0,38.4529,38.4931,38.4529,38.485,319414.0
2018-03-16 15:55:00,47.93,47.94,47.84,47.85,841744.0,38.485,38.4931,38.4128,38.4208,841744.0
2018-03-19 09:30:00,47.62,47.68,47.54,47.55,378958.0,38.2361,38.2843,38.1719,38.1799,378958.0
2018-03-19 09:35:00,47.55,47.61,47.53,47.58,133646.0,38.1799,38.2281,38.1639,38.204,133646.0
2018-03-19 09:40:00,47.57,47.61,47.53,47.53,198655.0,38.196,38.2281,38.1639,38.1639,198655.0
2018-03-19 09:45:00,47.53,47.58,47.51,47.58,156200.0,38.1639,38.204,38.1478,38.204,156200.0
2018-03-19 09:50:00,47.57,47.7,47.57,47.68,149001.0,38.196,38.3004,38.196,38.2843,149001.0
2018-03-19 09:55:00,47.69,47.7,47.65,47.68,86118.0,38.2923,38.3004,38.2602,38.2843,86118.0
2018-03-19 10:00:00,47.68,47.7,47.65,47.67,187251.0,38.2843,38.3004,38.2602,38.2763,187251.0
2018-03-19 10:05:00,47.67,47.68,47.64,47.66,234496.0,38.2763,38.2843,38.2522,38.2682,234496.0
2018-03-19 10:10:00,47.65,47.66,47.6,47.62,252027.0,38.2602,38.2682,38.2201,38.2361,252027.0
2018-03-19 10:15:00,47.63,47.67,47.63,47.65,141265.0,38.2441,38.2763,38.2441,38.2602,141265.0
2018-03-19 10:20:00,47.65,47.65,47.58,47.63,98597.0,38.2602,38.2602,38.204,38.2441,98597.0
2018-03-19 10:25:00,47.63,47.7,47.62,47.7,215336.0,38.2441,38.3004,38.2361,38.3004,215336.0
2018-03-19 10:30:00,47.69,47.71,47.67,47.68,140258.0,38.2923,38.3084,38.2763,38.2843,140258.0
2018-03-19 10:35:00,47.69,47.69,47.66,47.66,50783.0,38.2923,38.2923,38.2682,38.2682,50783.0
2018-03-19 10:40:00,47.67,47.68,47.63,47.64,138827.0,38.2763,38.2843,38.2441,38.2522,138827.0
2018-03-19 10:45:00,47.63,47.68,47.63,47.66,159445.0,38.2441,38.2843,38.2441,38.2682,159445.0
2018-03-19 10:50:00,47.66,47.67,47.57,47.58,91725.0,38.2682,38.2763,38.196,38.204,91725.0
2018-03-19 10:55:00,47.58,47.59,47.54,47.59,90425.0,38.204,38.212,38.1719,38.212,90425.0
2018-03-19 11:00:00,47.58,47.59,47.54,47.56,112734.0,38.204,38.212,38.1719,38.1879,112734.0
2018-03-19 11:05:00,47.56,47.63,47.56,47.61,85078.0,38.1879,38.2441,38.1879,38.2281,85078.0
2018-03-19 11:10:00,47.62,47.63,47.56,47.57,131806.0,38.2361,38.2441,38.1879,38.196,131806.0
2018-03-19 11:15:00,47.56,47.56,47.5,47.51,216548.0,38.1879,38.1879,38.1398,38.1478,216548.0
2018-03-19 11:20:00,47.51,47.52,47.48,47.49,108826.0,38.1478,38.1558,38.1237,38.1317,108826.0
2018-03-19 11:25:00,47.5,47.53,47.49,47.5,96914.0,38.1398,38.1639,38.1317,38.1398,96914.0
2018-03-19 11:30:00,47.51,47.51,47.42,47.46,238680.0,38.1478,38.1478,38.0755,38.1076,238680.0
2018-03-19 11:35:00,47.45,47.46,47.41,47.41,129773.0,38.0996,38.1076,38.0675,38.0675,129773.0
2018-03-19 11:40:00,47.41,47.41,47.36,47.37,107655.0,38.0675,38.0675,38.0274,38.0354,107655.0
2018-03-19 11:45:00,47.36,47.37,47.3,47.33,152052.0,38.0274,38.0354,37.9792,38.0033,152052.0
2018-03-19 11:50:00,47.33,47.38,47.32,47.35,96125.0,38.0033,38.0434,37.9952,38.0193,96125.0
2018-03-19 11:55:00,47.35,47.36,47.27,47.3,136421.0,38.0193,38.0274,37.9551,37.9792,136421.0
2018-03-19 12:00:00,47.31,47.32,47.25,47.28,212686.0,37.9872,37.9952,37.939,37.9631,212686.0
2018-03-19 12:05:00,47.29,47.35,47.28,47.29,120938.0,37.9711,38.0193,37.9631,37.9711,120938.0
2018-03-19 12:10:00,47.29,47.31,47.25,47.27,115131.0,37.9711,37.9872,37.939,37.9551,115131.0
2018-03-19 12:15:00,47.27,47.28,47.23,47.25,107885.0,37.9551,37.9631,37.923,37.939,107885.0
2018-03-19 12:20:00,47.24,47.32,47.22,47.31,83343.0,37.931,37.9952,37.9149,37.9872,83343.0
2018-03-19 12:25:00,47.31,47.33,47.27,47.32,84478.0,37.9872,38.0033,37.9551,37.9952,84478.0
2018-03-19 12:30:00,47.33,47.35,47.26,47.28,144082.0,38.0033,38.0193,37.9471,37.9631,144082.0
2018-03-19 12:35:00,47.28,47.3,47.27,47.28,53042.0,37.9631,37.9792,37.9551,37.9631,53042.0
2018-03-19 12:40:00,47.27,47.29,47.23,47.23,70058.0,37.9551,37.9711,37.923,37.923,70058.0
2018-03-19 12:45:00,47.23,47.24,47.17,47.19,130864.0,37.923,37.931,37.8748,37.8909,130864.0
2018-03-19 12:50:00,47.18,47.23,47.17,47.23,54473.0,37.8828,37.923,37.8748,37.923,54473.0
2018-03-19 12:55:00,47.24,47.26,47.22,47.24,47264.0,37.931,37.9471,37.9149,37.931,47264.0
2018-03-19 13:00:00,47.23,47.25,47.18,47.2,98406.0,37.923,37.939,37.8828,37.8989,98406.0
2018-03-19 13:05:00,47.2,47.22,47.16,47.18,102025.0,37.8989,37.9149,37.8668,37.8828,102025.0
2018-03-19 13:10:00,47.17,47.21,47.14,47.2,99626.0,37.8748,37.9069,37.8507,37.8989,99626.0
2018-03-19 13:15:00,47.2,47.25,47.18,47.23,72620.0,37.8989,37.939,37.8828,37.923,72620.0
2018-03-19 13:20:00,47.23,47.23,47.19,47.21,77505.0,37.923,37.923,37.8909,37.9069,77505.0
2018-03-19 13:25:00,47.21,47.22,47.15,47.18,155798.0,37.9069,37.9149,37.8587,37.8828,155798.0
2018-03-19 13:30:00,47.18,47.22,47.16,47.17,83527.0,37.8828,37.9149,37.8668,37.8748,83527.0
2018-03-19 13:35:00,47.17,47.26,47.15,47.25,87539.0,37.8748,37.9471,37.8587,37.939,87539.0
2018-03-19 13:40:00,47.25,47.29,47.25,47.29,85470.0,37.939,37.9711,37.939,37.9711,85470.0
2018-03-19 13:45:00,47.29,47.33,47.29,47.31,79596.0,37.9711,38.0033,37.9711,37.9872,79596.0
2018-03-19 13:50:00,47.31,47.33,47.26,47.3,83398.0,37.9872,38.0033,37.9471,37.9792,83398.0
2018-03-19 13:55:00,47.29,47.35,47.28,47.34,43864.0,37.9711,38.0193,37.9631,38.0113,43864.0
2018-03-19 14:00:00,47.34,47.38,47.33,47.37,142172.0,38.0113,38.0434,38.0033,38.0354,142172.0
2018-03-19 14:05:00,47.36,47.36,47.32,47.33,44062.0,38.0274,38.0274,37.9952,38.0033,44062.0
2018-03-19 14:10:00,47.33,47.34,47.3,47.31,80358.0,38.0033,38.0113,37.9792,37.9872,80358.0
2018-03-19 14:15:00,47.31,47.33,47.3,47.31,74916.0,37.9872,38.0033,37.9792,37.9872,74916.0
2018-03-19 14:20:00,47.29,47.3,47.24,47.25,61122.0,37.9711,37.9792,37.931,37.939,61122.0
2018-03-19 14:25:00,47.25,47.3,47.24,47.3,69536.0,37.939,37.9792,37.931,37.9792,69536.0
2018-03-19 14:30:00,47.3,47.3,47.22,47.23,64272.0,37.9792,37.9792,37.9149,37.923,64272.0
2018-03-19 14:35:00,47.23,47.23,47.15,47.18,97783.0,37.923,37.923,37.8587,37.8828,97783.0
2018-03-19 14:40:00,47.18,47.24,47.15,47.23,61463.0,37.8828,37.931,37.8587,37.923,61463.0
2018-03-19 14:45:00,47.23,47.26,47.21,47.22,73529.0,37.923,37.9471,37.9069,37.9149,73529.0
2018-03-19 14:50:00,47.21,47.29,47.2,47.28,108611.0,37.9069,37.9711,37.8989,37.9631,108611.0
2018-03-19 14:55:00,47.28,47.33,47.27,47.29,87336.0,37.9631,38.0033,37.9551,37.9711,87336.0
2018-03-19 15:00:00,47.29,47.3,47.23,47.26,64035.0,37.9711,37.9792,37.923,37.9471,64035.0
2018-03-19 15:05:00,47.27,47.29,47.2,47.24,167933.0,37.9551,37.9711,37.8989,37.931,167933.0
2018-03-19 15:10:00,47.24,47.3,47.23,47.3,232972.0,37.931,37.9792,37.923,37.9792,232972.0
2018-03-19 15:15:00,47.29,47.38,47.29,47.37,282221.0,37.9711,38.0434,37.9711,38.0354,282221.0
2018-03-19 15:20:00,47.37,47.41,47.31,47.32,173426.0,38.0354,38.0675,37.9872,37.9952,173426.0
2018-03-19 15:25:00,47.32,47.34,47.29,47.31,177121.0,37.9952,38.0113,37.9711,37.9872,177121.0
2018-03-19 15:30:00,47.3,47.31,47.27,47.29,100648.0,37.9792,37.9872,37.9551,37.9711,100648.0
2018-03-19 15:35:00,47.29,47.35,47.26,47.33,74676.0,37.9711,38.0193,37.9471,38.0033,74676.0
2018-03-19 15:40:00,47.33,47.34,47.3,47.32,102451.0,38.0033,38.0113,37.9792,37.9952,102451.0
2018-03-19 15:45:00,47.31,47.39,47.3,47.34,201467.0,37.9872,38.0514,37.9792,38.0113,201467.0
2018-03-19 15:50:00,47.33,47.37,47.31,47.37,268359.0,38.0033,38.0354,37.9872,38.0354,268359.0
2018-03-19 15:55:00,47.37,47.43,47.36,47.41,696491.0,38.0354,38.0836,38.0274,38.0675,696491.0
2018-03-20 09:30:00,47.77,47.82,47.7,47.78,352140.0,38.3566,38.3967,38.3004,38.3646,352140.0
2018-03-20 09:35:00,47.78,47.79,47.68,47.71,219317.0,38.3646,38.3726,38.2843,38.3084,219317.0
2018-03-20 09:40:00,47.71,47.84,47.71,47.82,199088.0,38.3084,38.4128,38.3084,38.3967,199088.0
2018-03-20 09:45:00,47.82,47.85,47.78,47.79,142057.0,38.3967,38.4208,38.3646,38.3726,142057.0
2018-03-20 09:50:00,47.79,47.79,47.74,47.77,118608.0,38.3726,38.3726,38.3325,38.3566,118608.0
2018-03-20 09:55:00,47.76,47.76,47.69,47.7,373948.0,38.3485,38.3485,38.2923,38.3004,373948.0
2018-03-20 10:00:00,47.7,47.73,47.7,47.73,202397.0,38.3004,38.3244,38.3004,38.3244,202397.0
2018-03-20 10:05:00,47.72,47.75,47.7,47.73,200802.0,38.3164,38.3405,38.3004,38.3244,200802.0
2018-03-20 10:10:00,47.72,47.73,47.67,47.68,156753.0,38.3164,38.3244,38.2763,38.2843,156753.0
2018-03-20 10:15:00,47.68,47.71,47.65,47.71,144182.0,38.2843,38.3084,38.2602,38.3084,144182.0
2018-03-20 10:20:00,47.71,47.74,47.69,47.73,123358.0,38.3084,38.3325,38.2923,38.3244,123358.0
2018-03-20 10:25:00,47.72,47.79,47.7,47.78,138716.0,38.3164,38.3726,38.3004,38.3646,138716.0
2018-03-20 10:30:00,47.78,47.83,47.78,47.79,118607.0,38.3646,38.4047,38.3646,38.3726,118607.0
2018-03-20 10:35:00,47.78,47.82,47.77,47.81,118899.0,38.3646,38.3967,38.3566,38.3887,118899.0
2018-03-20 10:40:00,47.82,47.86,47.81,47.81,105621.0,38.3967,38.4288,38.3887,38.3887,105621.0
2018-03-20 10:45:00,47.8,47.86,47.8,47.82,83960.0,38.3807,38.4288,38.3807,38.3967,83960.0
2018-03-20 10:50:00,47.82,47.87,47.81,47.85,90049.0,38.3967,38.4369,38.3887,38.4208,90049.0
2018-03-20 10:55:00,47.85,47.85,47.81,47.84,95097.0,38.4208,38.4208,38.3887,38.4128,95097.0
2018-03-20 11:00:00,47.85,47.87,47.83,47.85,148092.0,38.4208,38.4369,38.4047,38.4208,148092.0
2018-03-20 11:05:00,47.85,47.9,47.84,47.88,107092.0,38.4208,38.4609,38.4128,38.4449,107092.0
2018-03-20 11:10:00,47.89,47.92,47.85,47.85,125487.0,38.4529,38.477,38.4208,38.4208,125487.0
2018-03-20 11:15:00,47.85,47.88,47.84,47.86,105452.0,38.4208,38.4449,38.4128,38.4288,105452.0
2018-03-20 11:20:00,47.86,47.9,47.85,47.88,71761.0,38.4288,38.4609,38.4208,38.4449,71761.0
2018-03-20 11:25:00,47.89,47.94,47.88,47.94,158932.0,38.4529,38.4931,38.4449,38.4931,158932.0
2018-03-20 11:30:00,47.94,47.94,47.88,47.88,90281.0,38.4931,38.4931,38.4449,38.4449,90281.0
2018-03-20 11:35:00,47.88,47.9,47.87,47.89,72090.0,38.4449,38.4609,38.4369,38.4529,72090.0
2018-03-20 11:40:00,47.89,47.89,47.82,47.85,184721.0,38.4529,38.4529,38.3967,38.4208,184721.0
2018-03-20 11:45:00,47.85,47.86,47.77,47.78,125286.0,38.4208,38.4288,38.3566,38.3646,125286.0
2018-03-20 11:50:00,47.79,47.8,47.73,47.76,79557.0,38.3726,38.3807,38.3244,38.3485,79557.0
2018-03-20 11:55:00,47.76,47.83,47.76,47.82,79243.0,38.3485,38.4047,38.3485,38.3967,79243.0
2018-03-20 12:00:00,47.82,47.84,47.77,47.82,95539.0,38.3967,38.4128,38.3566,38.3967,95539.0
2018-03-20 12:05:00,47.83,47.84,47.8,47.81,46571.0,38.4047,38.4128,38.3807,38.3887,46571.0
2018-03-20 12:10:00,47.82,47.88,47.81,47.86,67889.0,38.3967,38.4449,38.3887,38.4288,67889.0
2018-03-20 12:15:00,47.86,47.88,47.85,47.86,126830.0,38.4288,38.4449,38.4208,38.4288,126830.0
2018-03-20 12:20:00,47.86,47.89,47.85,47.88,164270.0,38.4288,38.4529,38.4208,38.4449,164270.0
2018-03-20 12:25:00,47.88,47.91,47.87,47.87,135790.0,38.4449,38.469,38.4369,38.4369,135790.0
2018-03-20 12:30:00,47.86,47.89,47.85,47.86,86079.0,38.4288,38.4529,38.4208,38.4288,86079.0
2018-03-20 12:35:00,47.86,47.88,47.82,47.83,86912.0,38.4288,38.4449,38.3967,38.4047,86912.0
2018-03-20 12:40:00,47.83,47.87,47.82,47.84,39362.0,38.4047,38.4369,38.3967,38.4128,39362.0
2018-03-20 12:45:00,47.85,47.86,47.82,47.84,44241.0,38.4208,38.4288,38.3967,38.4128,44241.0
2018-03-20 12:50:00,47.84,47.85,47.82,47.83,38327.0,38.4128,38.4208,38.3967,38.4047,38327.0
2018-03-20 12:55:00,47.83,47.84,47.81,47.83,83536.0,38.4047,38.4128,38.3887,38.4047,83536.0
2018-03-20 13:00:00,47.83,47.85,47.83,47.83,159416.0,38.4047,38.4208,38.4047,38.4047,159416.0
2018-03-20 13:05:00,47.83,47.86,47.82,47.83,74286.0,38.4047,38.4288,38.3967,38.4047,74286.0
2018-03-20 13:10:00,47.83,47.84,47.81,47.83,120208.0,38.4047,38.4128,38.3887,38.4047,120208.0
2018-03-20 13:15:00,47.83,47.86,47.82,47.84,57346.0,38.4047,38.4288,38.3967,38.4128,57346.0
2018-03-20 13:20:00,47.85,47.86,47.83,47.85,41584.0,38.4208,38.4288,38.4047,38.4208,41584.0
2018-03-20 13:25:00,47.85,47.86,47.83,47.83,33134.0,38.4208,38.4288,38.4047,38.4047,33134.0
2018-03-20 13:30:00,47.83,47.84,47.79,47.8,114489.0,38.4047,38.4128,38.3726,38.3807,114489.0
2018-03-20 13:35:00,47.8,47.81,47.76,47.81,97510.0,38.3807,38.3887,38.3485,38.3887,97510.0
2018-03-20 13:40:00,47.8,47.81,47.77,47.78,36413.0,38.3807,38.3887,38.3566,38.3646,36413.0
2018-03-20 13:45:00,47.78,47.8,47.76,47.79,58829.0,38.3646,38.3807,38.3485,38.3726,58829.0
2018-03-20 13:50:00,47.79,47.8,47.78,47.79,56884.0,38.3726,38.3807,38.3646,38.3726,56884.0
2018-03-20 13:55:00,47.79,47.8,47.77,47.78,94907.0,38.3726,38.3807,38.3566,38.3646,94907.0
2018-03-20 14:00:00,47.79,47.81,47.75,47.8,70251.0,38.3726,38.3887,38.3405,38.3807,70251.0
2018-03-20 14:05:00,47.81,47.83,47.8,47.81,67287.0,38.3887,38.4047,38.3807,38.3887,67287.0
2018-03-20 14:10:00,47.81,47.82,47.79,47.8,38459.0,38.3887,38.3967,38.3726,38.3807,38459.0
2018-03-20 14:15:00,47.8,47.84,47.8,47.84,46954.0,38.3807,38.4128,38.3807,38.4128,46954.0
2018-03-20 14:20:00,47.84,47.86,47.82,47.83,47767.0,38.4128,38.4288,38.3967,38.4047,47767.0
2018-03-20 14:25:00,47.83,47.86,47.82,47.86,106420.0,38.4047,38.4288,38.3967,38.4288,106420.0
2018-03-20 14:30:00,47.85,47.87,47.84,47.84,47729.0,38.4208,38.4369,38.4128,38.4128,47729.0
2018-03-20 14:35:00,47.85,47.89,47.84,47.89,85181.0,38.4208,38.4529,38.4128,38.4529,85181.0
2018-03-20 14:40:00,47.88,47.92,47.87,47.91,142902.0,38.4449,38.477,38.4369,38.469,142902.0
2018-03-20 14:45:00,47.92,47.93,47.9,47.9,46856.0,38.477,38.485,38.4609,38.4609,46856.0
2018-03-20 14:50:00,47.91,47.93,47.9,47.9,76719.0,38.469,38.485,38.4609,38.4609,76719.0
2018-03-20 14:55:00,47.91,47.92,47.85,47.87,98447.0,38.469,38.477,38.4208,38.4369,98447.0
2018-03-20 15:00:00,47.87,47.9,47.86,47.89,101612.0,38.4369,38.4609,38.4288,38.4529,101612.0
2018-03-20 15:05:00,47.9,47.91,47.89,47.91,109121.0,38.4609,38.469,38.4529,38.469,109121.0
2018-03-20 15:10:00,47.9,47.91,47.88,47.91,98381.0,38.4609,38.469,38.4449,38.469,98381.0
2018-03-20 15:15:00,47.91,47.91,47.86,47.87,116956.0,38.469,38.469,38.4288,38.4369,116956.0
2018-03-20 15:20:00,47.87,47.88,47.86,47.87,74878.0,38.4369,38.4449,38.4288,38.4369,74878.0
2018-03-20 15:25:00,47.87,47.87,47.85,47.87,97560.0,38.4369,38.4369,38.4208,38.4369,97560.0
2018-03-20 15:30:00,47.86,47.89,47.86,47.89,150038.0,38.4288,38.4529,38.4288,38.4529,150038.0
2018-03-20 15:35:00,47.88,47.89,47.82,47.84,263455.0,38.4449,38.4529,38.3967,38.4128,263455.0
2018-03-20 15:40:00,47.84,47.85,47.82,47.83,337740.0,38.4128,38.4208,38.3967,38.4047,337740.0
2018-03-20 15:45:00,47.82,47.84,47.8,47.84,210219.0,38.3967,38.4128,38.3807,38.4128,210219.0
2018-03-20 15:50:00,47.83,47.85,47.82,47.84,290375.0,38.4047,38.4208,38.3967,38.4128,290375.0
2018-03-20 15:55:00,47.84,47.85,47.81,47.81,501642.0,38.4128,38.4208,38.3887,38.3887,501642.0
2018-03-21 09:30:00,47.69,47.74,47.62,47.66,344465.0,38.2923,38.3325,38.2361,38.2682,344465.0
2018-03-21 09:35:00,47.66,47.68,47.61,47.63,316462.0,38.2682,38.2843,38.2281,38.2441,316462.0
2018-03-21 09:40:00,47.63,47.66,47.6,47.64,159709.0,38.2441,38.2682,38.2201,38.2522,159709.0
2018-03-21 09:45:00,47.64,47.7,47.64,47.66,81433.0,38.2522,38.3004,38.2522,38.2682,81433.0
2018-03-21 09:50:00,47.66,47.68,47.65,47.66,55208.0,38.2682,38.2843,38.2602,38.2682,55208.0
2018-03-21 09:55:00,47.66,47.7,47.64,47.65,117753.0,38.2682,38.3004,38.2522,38.2602,117753.0
2018-03-21 10:00:00,47.65,47.71,47.64,47.71,87600.0,38.2602,38.3084,38.2522,38.3084,87600.0
2018-03-21 10:05:00,47.7,47.72,47.67,47.72,134629.0,38.3004,38.3164,38.2763,38.3164,134629.0
2018-03-21 10:10:00,47.72,47.73,47.69,47.71,87849.0,38.3164,38.3244,38.2923,38.3084,87849.0
2018-03-21 10:15:00,47.71,47.72,47.68,47.69,148688.0,38.3084,38.3164,38.2843,38.2923,148688.0
2018-03-21 10:20:00,47.69,47.71,47.64,47.65,131306.0,38.2923,38.3084,38.2522,38.2602,131306.0
2018-03-21 10:25:00,47.65,47.68,47.65,47.67,144710.0,38.2602,38.2843,38.2602,38.2763,144710.0
2018-03-21 10:30:00,47.67,47.7,47.65,47.68,92455.0,38.2763,38.3004,38.2602,38.2843,92455.0
2018-03-21 10:35:00,47.68,47.69,47.65,47.68,155159.0,38.2843,38.2923,38.2602,38.2843,155159.0
2018-03-21 10:40:00,47.68,47.72,47.67,47.72,201179.0,38.2843,38.3164,38.2763,38.3164,201179.0
2018-03-21 10:45:00,47.71,47.73,47.7,47.72,125835.0,38.3084,38.3244,38.3004,38.3164,125835.0
2018-03-21 10:50:00,47.72,47.75,47.72,47.73,106182.0,38.3164,38.3405,38.3164,38.3244,106182.0
2018-03-21 10:55:00,47.73,47.73,47.69,47.7,151763.0,38.3244,38.3244,38.2923,38.3004,151763.0
2018-03-21 11:00:00,47.7,47.7,47.66,47.68,208388.0,38.3004,38.3004,38.2682,38.2843,208388.0
2018-03-21 11:05:00,47.67,47.69,47.67,47.68,58493.0,38.2763,38.2923,38.2763,38.2843,58493.0
2018-03-21 11:10:00,47.68,47.68,47.65,47.67,93619.0,38.2843,38.2843,38.2602,38.2763,93619.0
2018-03-21 11:15:00,47.67,47.7,47.67,47.7,111439.0,38.2763,38.3004,38.2763,38.3004,111439.0
2018-03-21 11:20:00,47.7,47.75,47.69,47.74,151462.0,38.3004,38.3405,38.2923,38.3325,151462.0
2018-03-21 11:25:00,47.75,47.77,47.72,47.77,112469.0,38.3405,38.3566,38.3164,38.3566,112469.0
2018-03-21 11:30:00,47.77,47.83,47.76,47.82,774787.0,38.3566,38.4047,38.3485,38.3967,774787.0
2018-03-21 11:35:00,47.82,47.85,47.81,47.85,296066.0,38.3967,38.4208,38.3887,38.4208,296066.0
2018-03-21 11:40:00,47.85,47.85,47.82,47.84,69072.0,38.4208,38.4208,38.3967,38.4128,69072.0
2018-03-21 11:45:00,47.84,47.84,47.81,47.83,91926.0,38.4128,38.4128,38.3887,38.4047,91926.0
2018-03-21 11:50:00,47.83,47.89,47.81,47.86,298126.0,38.4047,38.4529,38.3887,38.4288,298126.0
2018-03-21 11:55:00,47.87,47.9,47.84,47.85,145485.0,38.4369,38.4609,38.4128,38.4208,145485.0
2018-03-21 12:00:00,47.85,47.86,47.81,47.85,40730.0,38.4208,38.4288,38.3887,38.4208,40730.0
2018-03-21 12:05:00,47.85,47.86,47.82,47.84,40786.0,38.4208,38.4288,38.3967,38.4128,40786.0
2018-03-21 12:10:00,47.84,47.85,47.81,47.81,56804.0,38.4128,38.4208,38.3887,38.3887,56804.0
2018-03-21 12:15:00,47.81,47.83,47.79,47.8,172414.0,38.3887,38.4047,38.3726,38.3807,172414.0
2018-03-21 12:20:00,47.81,47.84,47.8,47.84,85673.0,38.3887,38.4128,38.3807,38.4128,85673.0
2018-03-21 12:25:00,47.84,47.85,47.83,47.84,43860.0,38.4128,38.4208,38.4047,38.4128,43860.0
2018-03-21 12:30:00,47.84,47.85,47.83,47.85,55092.0,38.4128,38.4208,38.4047,38.4208,55092.0
2018-03-21 12:35:00,47.84,47.85,47.84,47.85,46749.0,38.4128,38.4208,38.4128,38.4208,46749.0
2018-03-21 12:40:00,47.85,47.87,47.84,47.87,57324.0,38.4208,38.4369,38.4128,38.4369,57324.0
2018-03-21 12:45:00,47.88,47.88,47.85,47.86,52326.0,38.4449,38.4449,38.4208,38.4288,52326.0
2018-03-21 12:50:00,47.85,47.88,47.85,47.87,48531.0,38.4208,38.4449,38.4208,38.4369,48531.0
2018-03-21 12:55:00,47.87,47.89,47.86,47.88,61248.0,38.4369,38.4529,38.4288,38.4449,61248.0
2018-03-21 13:00:00,47.89,47.89,47.87,47.88,40541.0,38.4529,38.4529,38.4369,38.4449,40541.0
2018-03-21 13:05:00,47.88,47.88,47.82,47.82,116776.0,38.4449,38.4449,38.3967,38.3967,116776.0
2018-03-21 13:10:00,47.83,47.83,47.8,47.8,75820.0,38.4047,38.4047,38.3807,38.3807,75820.0
2018-03-21 13:15:00,47.8,47.81,47.78,47.79,66912.0,38.3807,38.3887,38.3646,38.3726,66912.0
2018-03-21 13:20:00,47.79,47.8,47.77,47.8,81880.0,38.3726,38.3807,38.3566,38.3807,81880.0
2018-03-21 13:25:00,47.8,47.81,47.79,47.81,122223.0,38.3807,38.3887,38.3726,38.3887,122223.0
2018-03-21 13:30:00,47.8,47.82,47.79,47.81,96288.0,38.3807,38.3967,38.3726,38.3887,96288.0
2018-03-21 13:35:00,47.82,47.82,47.76,47.76,71051.0,38.3967,38.3967,38.3485,38.3485,71051.0
2018-03-21 13:40:00,47.76,47.8,47.75,47.79,136625.0,38.3485,38.3807,38.3405,38.3726,136625.0
2018-03-21 13:45:00,47.8,47.82,47.79,47.81,115193.0,38.3807,38.3967,38.3726,38.3887,115193.0
2018-03-21 13:50:00,47.81,47.85,47.8,47.84,195338.0,38.3887,38.4208,38.3807,38.4128,195338.0
2018-03-21 13:55:00,47.84,47.88,47.82,47.85,134477.0,38.4128,38.4449,38.3967,38.4208,134477.0
2018-03-21 14:00:00,47.86,48.24,47.72,47.91,1348692.0,38.4288,38.7339,38.3164,38.469,1348692.0
2018-03-21 14:05:00,47.91,48.05,47.9,48.02,398170.0,38.469,38.5814,38.4609,38.5573,398170.0
2018-03-21 14:10:00,48.02,48.08,47.9,48.06,337303.0,38.5573,38.6055,38.4609,38.5894,337303.0
2018-03-21 14:15:00,48.07,48.25,48.06,48.14,429099.0,38.5974,38.742,38.5894,38.6537,429099.0
2018-03-21 14:20:00,48.14,48.15,47.97,47.98,227151.0,38.6537,38.6617,38.5172,38.5252,227151.0
2018-03-21 14:25:00,47.96,47.96,47.77,47.88,256374.0,38.5091,38.5091,38.3566,38.4449,256374.0
2018-03-21 14:30:00,47.89,47.9,47.81,47.85,252925.0,38.4529,38.4609,38.3887,38.4208,252925.0
2018-03-21 14:35:00,47.85,47.86,47.72,47.74,283993.0,38.4208,38.4288,38.3164,38.3325,283993.0
2018-03-21 14:40:00,47.73,47.87,47.73,47.85,560887.0,38.3244,38.4369,38.3244,38.4208,560887.0
2018-03-21 14:45:00,47.85,47.87,47.78,47.8,665458.0,38.4208,38.4369,38.3646,38.3807,665458.0
2018-03-21 14:50:00,47.81,47.82,47.72,47.78,293519.0,38.3887,38.3967,38.3164,38.3646,293519.0
2018-03-21 14:55:00,47.78,47.89,47.77,47.88,301050.0,38.3646,38.4529,38.3566,38.4449,301050.0
2018-03-21 15:00:00,47.88,47.97,47.86,47.96,175254.0,38.4449,38.5172,38.4288,38.5091,175254.0
2018-03-21 15:05:00,47.96,47.97,47.89,47.96,288711.0,38.5091,38.5172,38.4529,38.5091,288711.0
2018-03-21 15:10:00,47.96,48.11,47.95,48.11,765837.0,38.5091,38.6296,38.5011,38.6296,765837.0
2018-03-21 15:15:00,48.12,48.12,48.06,48.09,265376.0,38.6376,38.6376,38.5894,38.6135,265376.0
2018-03-21 15:20:00,48.09,48.14,48.08,48.09,176718.0,38.6135,38.6537,38.6055,38.6135,176718.0
2018-03-21 15:25:00,48.09,48.1,48.02,48.04,123197.0,38.6135,38.6215,38.5573,38.5734,123197.0
2018-03-21 15:30:00,48.03,48.12,48.01,48.09,158768.0,38.5653,38.6376,38.5493,38.6135,158768.0
2018-03-21 15:35:00,48.1,48.14,48.09,48.11,167617.0,38.6215,38.6537,38.6135,38.6296,167617.0
2018-03-21 15:40:00,48.11,48.13,48.08,48.08,174908.0,38.6296,38.6456,38.6055,38.6055,174908.0
2018-03-21 15:45:00,48.08,48.12,48.07,48.11,207107.0,38.6055,38.6376,38.5974,38.6296,207107.0
2018-03-21 15:50:00,48.11,48.11,48.05,48.07,340658.0,38.6296,38.6296,38.5814,38.5974,340658.0
2018-03-21 15:55:00,48.07,48.08,48.02,48.06,725440.0,38.5974,38.6055,38.5573,38.5894,725440.0
2018-03-22 09:30:00,47.09,47.09,46.93,47.05,365805.0,37.8106,37.8106,37.6821,37.7784,365805.0
2018-03-22 09:35:00,47.05,47.14,47.04,47.09,158550.0,37.7784,37.8507,37.7704,37.8106,158550.0
2018-03-22 09:40:00,47.1,47.15,47.08,47.13,195139.0,37.8186,37.8587,37.8025,37.8427,195139.0
2018-03-22 09:45:00,47.13,47.25,47.11,47.21,126579.0,37.8427,37.939,37.8266,37.9069,126579.0
2018-03-22 09:50:00,47.22,47.22,47.1,47.11,141375.0,37.9149,37.9149,37.8186,37.8266,141375.0
2018-03-22 09:55:00,47.11,47.17,47.08,47.1,98494.0,37.8266,37.8748,37.8025,37.8186,98494.0
2018-03-22 10:00:00,47.1,47.15,47.07,47.12,130183.0,37.8186,37.8587,37.7945,37.8346,130183.0
2018-03-22 10:05:00,47.13,47.18,47.09,47.16,257849.0,37.8427,37.8828,37.8106,37.8668,257849.0
2018-03-22 10:10:00,47.17,47.28,47.14,47.26,364289.0,37.8748,37.9631,37.8507,37.9471,364289.0
2018-03-22 10:15:00,47.26,47.27,47.18,47.19,270111.0,37.9471,37.9551,37.8828,37.8909,270111.0
2018-03-22 10:20:00,47.19,47.19,47.12,47.15,113101.0,37.8909,37.8909,37.8346,37.8587,113101.0
2018-03-22 10:25:00,47.15,47.19,47.13,47.14,171179.0,37.8587,37.8909,37.8427,37.8507,171179.0
2018-03-22 10:30:00,47.14,47.14,47.06,47.09,146248.0,37.8507,37.8507,37.7865,37.8106,146248.0
2018-03-22 10:35:00,47.09,47.12,47.06,47.11,138816.0,37.8106,37.8346,37.7865,37.8266,138816.0
2018-03-22 10:40:00,47.11,47.12,47.02,47.03,196688.0,37.8266,37.8346,37.7544,37.7624,196688.0
2018-03-22 10:45:00,47.03,47.04,46.95,46.97,278723.0,37.7624,37.7704,37.6981,37.7142,278723.0
2018-03-22 10:50:00,46.97,46.98,46.91,46.92,110721.0,37.7142,37.7222,37.666,37.6741,110721.0
2018-03-22 10:55:00,46.93,46.94,46.86,46.91,147774.0,37.6821,37.6901,37.6259,37.666,147774.0
2018-03-22 11:00:00,46.91,46.97,46.9,46.94,143066.0,37.666,37.7142,37.658,37.6901,143066.0
2018-03-22 11:05:00,46.94,46.96,46.87,46.89,133429.0,37.6901,37.7062,37.6339,37.65,133429.0
2018-03-22 11:10:00,46.89,46.91,46.83,46.85,80160.0,37.65,37.666,37.6018,37.6179,80160.0
2018-03-22 11:15:00,46.86,46.89,46.84,46.87,91785.0,37.6259,37.65,37.6098,37.6339,91785.0
2018-03-22 11:20:00,46.86,46.87,46.76,46.77,221603.0,37.6259,37.6339,37.5456,37.5536,221603.0
2018-03-22 11:25:00,46.77,46.79,46.72,46.76,315974.0,37.5536,37.5697,37.5135,37.5456,315974.0
2018-03-22 11:30:00,46.77,46.79,46.69,46.7,409211.0,37.5536,37.5697,37.4894,37.4974,409211.0
2018-03-22 11:35:00,46.71,46.71,46.63,46.65,401180.0,37.5054,37.5054,37.4412,37.4573,401180.0
2018-03-22 11:40:00,46.65,46.65,46.55,46.63,138070.0,37.4573,37.4573,37.377,37.4412,138070.0
2018-03-22 11:45:00,46.63,46.68,46.59,46.64,200471.0,37.4412,37.4814,37.4091,37.4492,200471.0
2018-03-22 11:50:00,46.64,46.71,46.62,46.7,202378.0,37.4492,37.5054,37.4332,37.4974,202378.0
2018-03-22 11:55:00,46.7,46.72,46.65,46.65,105501.0,37.4974,37.5135,37.4573,37.4573,105501.0
2018-03-22 12:00:00,46.66,46.7,46.6,46.7,320143.0,37.4653,37.4974,37.4171,37.4974,320143.0
2018-03-22 12:05:00,46.7,46.73,46.67,46.69,100086.0,37.4974,37.5215,37.4733,37.4894,100086.0
2018-03-22 12:10:00,46.7,46.72,46.65,46.67,105216.0,37.4974,37.5135,37.4573,37.4733,105216.0
2018-03-22 12:15:00,46.66,46.85,46.61,46.84,401201.0,37.4653,37.6179,37.4251,37.6098,401201.0
2018-03-22 12:20:00,46.84,46.97,46.84,46.89,346687.0,37.6098,37.7142,37.6098,37.65,346687.0
2018-03-22 12:25:00,46.89,47.01,46.86,46.98,247379.0,37.65,37.7463,37.6259,37.7222,247379.0
2018-03-22 12:30:00,46.98,47.01,46.9,46.97,337371.0,37.7222,37.7463,37.658,37.7142,337371.0
2018-03-22 12:35:00,46.97,47.02,46.94,46.95,121889.0,37.7142,37.7544,37.6901,37.6981,121889.0
2018-03-22 12:40:00,46.95,46.96,46.88,46.89,69356.0,37.6981,37.7062,37.6419,37.65,69356.0
2018-03-22 12:45:00,46.89,46.92,46.83,46.9,150043.0,37.65,37.6741,37.6018,37.658,150043.0
2018-03-22 12:50:00,46.9,46.98,46.89,46.91,81651.0,37.658,37.7222,37.65,37.666,81651.0
2018-03-22 12:55:00,46.91,46.93,46.84,46.87,79142.0,37.666,37.6821,37.6098,37.6339,79142.0
2018-03-22 13:00:00,46.86,46.86,46.74,46.78,110820.0,37.6259,37.6259,37.5295,37.5616,110820.0
2018-03-22 13:05:00,46.78,46.83,46.74,46.83,132507.0,37.5616,37.6018,37.5295,37.6018,132507.0
2018-03-22 13:10:00,46.82,46.89,46.81,46.89,76067.0,37.5938,37.65,37.5857,37.65,76067.0
2018-03-22 13:15:00,46.9,46.92,46.87,46.88,89431.0,37.658,37.6741,37.6339,37.6419,89431.0
2018-03-22 13:20:00,46.87,47.03,46.84,47.03,158048.0,37.6339,37.7624,37.6098,37.7624,158048.0
2018-03-22 13:25:00,47.03,47.1,47.02,47.09,138994.0,37.7624,37.8186,37.7544,37.8106,138994.0
2018-03-22 13:30:00,47.1,47.12,47.04,47.09,96986.0,37.8186,37.8346,37.7704,37.8106,96986.0
2018-03-22 13:35:00,47.1,47.13,47.07,47.09,143984.0,37.8186,37.8427,37.7945,37.8106,143984.0
2018-03-22 13:40:00,47.09,47.12,47.07,47.11,81744.0,37.8106,37.8346,37.7945,37.8266,81744.0
2018-03-22 13:45:00,47.11,47.17,47.07,47.08,100121.0,37.8266,37.8748,37.7945,37.8025,100121.0
2018-03-22 13:50:00,47.07,47.1,47.05,47.06,126943.0,37.7945,37.8186,37.7784,37.7865,126943.0
2018-03-22 13:55:00,47.06,47.1,47.04,47.1,67444.0,37.7865,37.8186,37.7704,37.8186,67444.0
2018-03-22 14:00:00,47.09,47.11,47.05,47.07,165128.0,37.8106,37.8266,37.7784,37.7945,165128.0
2018-03-22 14:05:00,47.07,47.09,47.03,47.04,71095.0,37.7945,37.8106,37.7624,37.7704,71095.0
2018-03-22 14:10:00,47.02,47.07,47.0,47.07,89764.0,37.7544,37.7945,37.7383,37.7945,89764.0
2018-03-22 14:15:00,47.06,47.08,47.02,47.04,61287.0,37.7865,37.8025,37.7544,37.7704,61287.0
2018-03-22 14:20:00,47.03,47.04,46.95,46.96,70427.0,37.7624,37.7704,37.6981,37.7062,70427.0
2018-03-22 14:25:00,46.95,46.99,46.9,46.92,114271.0,37.6981,37.7303,37.658,37.6741,114271.0
2018-03-22 14:30:00,46.91,46.94,46.88,46.93,79959.0,37.666,37.6901,37.6419,37.6821,79959.0
2018-03-22 14:35:00,46.93,46.99,46.9,46.98,67250.0,37.6821,37.7303,37.658,37.7222,67250.0
2018-03-22 14:40:00,46.98,46.99,46.91,46.94,66205.0,37.7222,37.7303,37.666,37.6901,66205.0
2018-03-22 14:45:00,46.94,46.99,46.9,46.95,67090.0,37.6901,37.7303,37.658,37.6981,67090.0
2018-03-22 14:50:00,46.95,46.98,46.92,46.92,61246.0,37.6981,37.7222,37.6741,37.6741,61246.0
2018-03-22 14:55:00,46.92,46.92,46.85,46.88,109060.0,37.6741,37.6741,37.6179,37.6419,109060.0
2018-03-22 15:00:00,46.87,46.96,46.86,46.91,103183.0,37.6339,37.7062,37.6259,37.666,103183.0
2018-03-22 15:05:00,46.91,46.93,46.85,46.86,117044.0,37.666,37.6821,37.6179,37.6259,117044.0
2018-03-22 15:10:00,46.86,46.88,46.81,46.81,128681.0,37.6259,37.6419,37.5857,37.5857,128681.0
2018-03-22 15:15:00,46.81,46.81,46.73,46.77,224745.0,37.5857,37.5857,37.5215,37.5536,224745.0
2018-03-22 15:20:00,46.76,46.84,46.75,46.78,200281.0,37.5456,37.6098,37.5376,37.5616,200281.0
2018-03-22 15:25:00,46.78,46.8,46.7,46.71,95712.0,37.5616,37.5777,37.4974,37.5054,95712.0
2018-03-22 15:30:00,46.7,46.72,46.64,46.68,170082.0,37.4974,37.5135,37.4492,37.4814,170082.0
2018-03-22 15:35:00,46.68,46.69,46.6,46.61,257111.0,37.4814,37.4894,37.4171,37.4251,257111.0
2018-03-22 15:40:00,46.61,46.66,46.59,46.63,100225.0,37.4251,37.4653,37.4091,37.4412,100225.0
2018-03-22 15:45:00,46.62,46.62,46.5,46.58,618969.0,37.4332,37.4332,37.3368,37.4011,618969.0
2018-03-22 15:50:00,46.58,46.65,46.55,46.56,783244.0,37.4011,37.4573,37.377,37.385,783244.0
2018-03-22 15:55:00,46.57,46.58,46.5,46.55,2367222.0,37.393,37.4011,37.3368,37.377,2367222.0
2018-03-23 09:30:00,46.72,46.77,46.68,46.71,732842.0,37.5135,37.5536,37.4814,37.5054,732842.0
2018-03-23 09:35:00,46.72,46.72,46.6,46.63,383711.0,37.5135,37.5135,37.4171,37.4412,383711.0
2018-03-23 09:40:00,46.62,46.63,46.55,46.55,730427.0,37.4332,37.4412,37.377,37.377,730427.0
2018-03-23 09:45:00,46.56,46.57,46.49,46.55,568312.0,37.385,37.393,37.3288,37.377,568312.0
2018-03-23 09:50:00,46.55,46.66,46.54,46.66,308515.0,37.377,37.4653,37.3689,37.4653,308515.0
2018-03-23 09:55:00,46.66,46.71,46.61,46.63,314535.0,37.4653,37.5054,37.4251,37.4412,314535.0
2018-03-23 10:00:00,46.63,46.74,46.62,46.71,267365.0,37.4412,37.5295,37.4332,37.5054,267365.0
2018-03-23 10:05:00,46.72,46.75,46.64,46.7,200646.0,37.5135,37.5376,37.4492,37.4974,200646.0
2018-03-23 10:10:00,46.69,46.75,46.61,46.64,485020.0,37.4894,37.5376,37.4251,37.4492,485020.0
2018-03-23 10:15:00,46.63,46.67,46.55,46.59,352397.0,37.4412,37.4733,37.377,37.4091,352397.0
2018-03-23 10:20:00,46.58,46.59,46.52,46.55,147717.0,37.4011,37.4091,37.3529,37.377,147717.0
2018-03-23 10:25:00,46.55,46.62,46.54,46.61,284510.0,37.377,37.4332,37.3689,37.4251,284510.0
2018-03-23 10:30:00,46.61,46.69,46.58,46.67,325457.0,37.4251,37.4894,37.4011,37.4733,325457.0
2018-03-23 10:35:00,46.68,46.68,46.6,46.61,215300.0,37.4814,37.4814,37.4171,37.4251,215300.0
2018-03-23 10:40:00,46.6,46.68,46.6,46.64,150072.0,37.4171,37.4814,37.4171,37.4492,150072.0
2018-03-23 10:45:00,46.65,46.7,46.64,46.65,158344.0,37.4573,37.4974,37.4492,37.4573,158344.0
2018-03-23 10:50:00,46.65,46.69,46.56,46.68,239375.0,37.4573,37.4894,37.385,37.4814,239375.0
2018-03-23 10:55:00,46.68,46.7,46.65,46.69,94431.0,37.4814,37.4974,37.4573,37.4894,94431.0
2018-03-23 11:00:00,46.69,46.72,46.62,46.66,107513.0,37.4894,37.5135,37.4332,37.4653,107513.0
2018-03-23 11:05:00,46.65,46.67,46.6,46.6,194156.0,37.4573,37.4733,37.4171,37.4171,194156.0
2018-03-23 11:10:00,46.61,46.63,46.56,46.6,141963.0,37.4251,37.4412,37.385,37.4171,141963.0
2018-03-23 11:15:00,46.6,46.64,46.56,46.6,168625.0,37.4171,37.4492,37.385,37.4171,168625.0
2018-03-23 11:20:00,46.59,46.62,46.55,46.59,445299.0,37.4091,37.4332,37.377,37.4091,445299.0
2018-03-23 11:25:00,46.58,46.63,46.55,46.56,91461.0,37.4011,37.4412,37.377,37.385,91461.0
2018-03-23 11:30:00,46.55,46.58,46.54,46.56,171708.0,37.377,37.4011,37.3689,37.385,171708.0
2018-03-23 11:35:00,46.56,46.56,46.46,46.47,132632.0,37.385,37.385,37.3047,37.3127,132632.0
2018-03-23 11:40:00,46.47,46.49,46.4,46.4,140332.0,37.3127,37.3288,37.2565,37.2565,140332.0
2018-03-23 11:45:00,46.41,46.43,46.36,46.37,140403.0,37.2646,37.2806,37.2244,37.2324,140403.0
2018-03-23 11:50:00,46.38,46.38,46.32,46.37,166690.0,37.2405,37.2405,37.1923,37.2324,166690.0
2018-03-23 11:55:00,46.37,46.38,46.3,46.3,267403.0,37.2324,37.2405,37.1762,37.1762,267403.0
2018-03-23 12:00:00,46.31,46.42,46.31,46.39,165038.0,37.1843,37.2726,37.1843,37.2485,165038.0
2018-03-23 12:05:00,46.39,46.43,46.34,46.41,195480.0,37.2485,37.2806,37.2084,37.2646,195480.0
2018-03-23 12:10:00,46.4,46.42,46.33,46.37,145415.0,37.2565,37.2726,37.2003,37.2324,145415.0
2018-03-23 12:15:00,46.37,46.39,46.32,46.33,118144.0,37.2324,37.2485,37.1923,37.2003,118144.0
2018-03-23 12:20:00,46.33,46.39,46.31,46.39,143948.0,37.2003,37.2485,37.1843,37.2485,143948.0
2018-03-23 12:25:00,46.39,46.46,46.36,46.43,787810.0,37.2485,37.3047,37.2244,37.2806,787810.0
2018-03-23 12:30:00,46.44,46.44,46.39,46.4,104367.0,37.2886,37.2886,37.2485,37.2565,104367.0
2018-03-23 12:35:00,46.4,46.41,46.33,46.34,199563.0,37.2565,37.2646,37.2003,37.2084,199563.0
2018-03-23 12:40:00,46.34,46.35,46.29,46.3,90467.0,37.2084,37.2164,37.1682,37.1762,90467.0
2018-03-23 12:45:00,46.3,46.38,46.29,46.34,196382.0,37.1762,37.2405,37.1682,37.2084,196382.0
2018-03-23 12:50:00,46.34,46.38,46.31,46.34,431427.0,37.2084,37.2405,37.1843,37.2084,431427.0
2018-03-23 12:55:00,46.34,46.35,46.31,46.33,163004.0,37.2084,37.2164,37.1843,37.2003,163004.0
2018-03-23 13:00:00,46.32,46.41,46.29,46.4,392749.0,37.1923,37.2646,37.1682,37.2565,392749.0
2018-03-23 13:05:00,46.4,46.44,46.38,46.42,190029.0,37.2565,37.2886,37.2405,37.2726,190029.0
2018-03-23 13:10:00,46.43,46.47,46.42,46.44,236556.0,37.2806,37.3127,37.2726,37.2886,236556.0
2018-03-23 13:15:00,46.44,46.47,46.42,46.47,50778.0,37.2886,37.3127,37.2726,37.3127,50778.0
2018-03-23 13:20:00,46.47,46.55,46.44,46.54,73589.0,37.3127,37.377,37.2886,37.3689,73589.0
2018-03-23 13:25:00,46.54,46.54,46.49,46.51,172252.0,37.3689,37.3689,37.3288,37.3449,172252.0
2018-03-23 13:30:00,46.52,46.58,46.47,46.5,237666.0,37.3529,37.4011,37.3127,37.3368,237666.0
2018-03-23 13:35:00,46.49,46.51,46.44,46.46,116921.0,37.3288,37.3449,37.2886,37.3047,116921.0
2018-03-23 13:40:00,46.46,46.48,46.44,46.47,53261.0,37.3047,37.3208,37.2886,37.3127,53261.0
2018-03-23 13:45:00,46.47,46.53,46.47,46.52,83189.0,37.3127,37.3609,37.3127,37.3529,83189.0
2018-03-23 13:50:00,46.52,46.61,46.52,46.61,158192.0,37.3529,37.4251,37.3529,37.4251,158192.0
2018-03-23 13:55:00,46.6,46.62,46.57,46.59,154541.0,37.4171,37.4332,37.393,37.4091,154541.0
2018-03-23 14:00:00,46.59,46.63,46.54,46.57,134218.0,37.4091,37.4412,37.3689,37.393,134218.0
2018-03-23 14:05:00,46.57,46.57,46.51,46.53,153847.0,37.393,37.393,37.3449,37.3609,153847.0
2018-03-23 14:10:00,46.54,46.54,46.46,46.47,187687.0,37.3689,37.3689,37.3047,37.3127,187687.0
2018-03-23 14:15:00,46.46,46.48,46.43,46.46,146375.0,37.3047,37.3208,37.2806,37.3047,146375.0
2018-03-23 14:20:00,46.46,46.47,46.41,46.45,120550.0,37.3047,37.3127,37.2646,37.2967,120550.0
2018-03-23 14:25:00,46.44,46.45,46.39,46.45,108960.0,37.2886,37.2967,37.2485,37.2967,108960.0
2018-03-23 14:30:00,46.44,46.47,46.39,46.41,61085.0,37.2886,37.3127,37.2485,37.2646,61085.0
2018-03-23 14:35:00,46.41,46.42,46.37,46.4,107725.0,37.2646,37.2726,37.2324,37.2565,107725.0
2018-03-23 14:40:00,46.4,46.45,46.38,46.38,82218.0,37.2565,37.2967,37.2405,37.2405,82218.0
2018-03-23 14:45:00,46.39,46.39,46.28,46.3,123147.0,37.2485,37.2485,37.1602,37.1762,123147.0
2018-03-23 14:50:00,46.3,46.3,46.23,46.28,221727.0,37.1762,37.1762,37.12,37.1602,221727.0
2018-03-23 14:55:00,46.27,46.28,46.13,46.14,346357.0,37.1521,37.1602,37.0397,37.0478,346357.0
2018-03-23 15:00:00,46.14,46.18,46.08,46.1,303973.0,37.0478,37.0799,36.9996,37.0156,303973.0
2018-03-23 15:05:00,46.09,46.15,46.05,46.07,229299.0,37.0076,37.0558,36.9755,36.9916,229299.0
2018-03-23 15:10:00,46.07,46.2,46.06,46.16,266893.0,36.9916,37.0959,36.9835,37.0638,266893.0
2018-03-23 15:15:00,46.17,46.26,46.17,46.2,387375.0,37.0719,37.1441,37.0719,37.0959,387375.0
2018-03-23 15:20:00,46.19,46.21,46.08,46.08,432253.0,37.0879,37.104,36.9996,36.9996,432253.0
2018-03-23 15:25:00,46.09,46.17,46.08,46.13,342672.0,37.0076,37.0719,36.9996,37.0397,342672.0
2018-03-23 15:30:00,46.12,46.13,46.04,46.08,317392.0,37.0317,37.0397,36.9675,36.9996,317392.0
2018-03-23 15:35:00,46.07,46.09,46.0,46.06,560145.0,36.9916,37.0076,36.9354,36.9835,560145.0
2018-03-23 15:40:00,46.07,46.09,46.0,46.03,593832.0,36.9916,37.0076,36.9354,36.9594,593832.0
2018-03-23 15:45:00,46.02,46.03,45.96,45.98,289191.0,36.9514,36.9594,36.9032,36.9193,289191.0
2018-03-23 15:50:00,45.97,45.98,45.83,45.84,525558.0,36.9113,36.9193,36.7989,36.8069,525558.0
2018-03-23 15:55:00,45.84,45.91,45.83,45.86,964118.0,36.8069,36.8631,36.7989,36.8229,964118.0
2018-03-26 09:30:00,46.84,46.91,46.83,46.88,877286.0,37.6805,37.7368,37.6724,37.7127,877286.0
2018-03-26 09:35:00,46.89,46.91,46.81,46.9,680536.0,37.7207,37.7368,37.6563,37.7288,680536.0
2018-03-26 09:40:00,46.91,46.95,46.84,46.85,241476.0,37.7368,37.769,37.6805,37.6885,241476.0
2018-03-26 09:45:00,46.85,46.87,46.82,46.84,502513.0,37.6885,37.7046,37.6644,37.6805,502513.0
2018-03-26 09:50:00,46.85,46.85,46.8,46.84,250182.0,37.6885,37.6885,37.6483,37.6805,250182.0
2018-03-26 09:55:00,46.84,46.89,46.83,46.84,347309.0,37.6805,37.7207,37.6724,37.6805,347309.0
2018-03-26 10:00:00,46.84,46.89,46.83,46.84,358141.0,37.6805,37.7207,37.6724,37.6805,358141.0
2018-03-26 10:05:00,46.84,46.88,46.81,46.86,444608.0,37.6805,37.7127,37.6563,37.6966,444608.0
2018-03-26 10:10:00,46.87,46.87,46.81,46.81,201777.0,37.7046,37.7046,37.6563,37.6563,201777.0
2018-03-26 10:15:00,46.82,46.84,46.8,46.81,214614.0,37.6644,37.6805,37.6483,37.6563,214614.0
2018-03-26 10:20:00,46.81,46.85,46.79,46.81,189655.0,37.6563,37.6885,37.6403,37.6563,189655.0
2018-03-26 10:25:00,46.81,46.81,46.75,46.77,214956.0,37.6563,37.6563,37.6081,37.6242,214956.0
2018-03-26 10:30:00,46.77,46.8,46.74,46.79,344169.0,37.6242,37.6483,37.6,37.6403,344169.0
2018-03-26 10:35:00,46.79,46.82,46.77,46.8,216569.0,37.6403,37.6644,37.6242,37.6483,216569.0
2018-03-26 10:40:00,46.8,46.8,46.72,46.73,220522.0,37.6483,37.6483,37.5839,37.592,220522.0
2018-03-26 10:45:00,46.74,46.75,46.67,46.73,408140.0,37.6,37.6081,37.5437,37.592,408140.0
2018-03-26 10:50:00,46.73,46.73,46.69,46.71,307840.0,37.592,37.592,37.5598,37.5759,307840.0
2018-03-26 10:55:00,46.72,46.74,46.64,46.64,455127.0,37.5839,37.6,37.5196,37.5196,455127.0
2018-03-26 11:00:00,46.64,46.68,46.59,46.65,112272.0,37.5196,37.5518,37.4794,37.5276,112272.0
2018-03-26 11:05:00,46.65,46.66,46.48,46.5,419733.0,37.5276,37.5357,37.3909,37.407,419733.0
2018-03-26 11:10:00,46.5,46.55,46.46,46.48,405642.0,37.407,37.4472,37.3748,37.3909,405642.0
2018-03-26 11:15:00,46.47,46.5,46.37,46.38,364942.0,37.3828,37.407,37.3024,37.3104,364942.0
2018-03-26 11:20:00,46.37,46.51,46.34,46.5,357256.0,37.3024,37.415,37.2783,37.407,357256.0
2018-03-26 11:25:00,46.5,46.54,46.47,46.49,109823.0,37.407,37.4391,37.3828,37.3989,109823.0
2018-03-26 11:30:00,46.49,46.55,46.43,46.52,407215.0,37.3989,37.4472,37.3507,37.4231,407215.0
2018-03-26 11:35:00,46.53,46.58,46.51,46.57,106506.0,37.4311,37.4713,37.415,37.4633,106506.0
2018-03-26 11:40:00,46.57,46.66,46.57,46.63,110620.0,37.4633,37.5357,37.4633,37.5115,110620.0
2018-03-26 11:45:00,46.63,46.64,46.6,46.61,194286.0,37.5115,37.5196,37.4874,37.4955,194286.0
2018-03-26 11:50:00,46.61,46.71,46.6,46.68,61652.0,37.4955,37.5759,37.4874,37.5518,61652.0
2018-03-26 11:55:00,46.68,46.69,46.63,46.66,184089.0,37.5518,37.5598,37.5115,37.5357,184089.0
2018-03-26 12:00:00,46.66,46.67,46.56,46.58,346832.0,37.5357,37.5437,37.4552,37.4713,346832.0
2018-03-26 12:05:00,46.57,46.65,46.56,46.65,180624.0,37.4633,37.5276,37.4552,37.5276,180624.0
2018-03-26 12:10:00,46.65,46.7,46.63,46.69,65671.0,37.5276,37.5679,37.5115,37.5598,65671.0
2018-03-26 12:15:00,46.7,46.7,46.66,46.68,73544.0,37.5679,37.5679,37.5357,37.5518,73544.0
2018-03-26 12:20:00,46.68,46.73,46.68,46.72,83885.0,37.5518,37.592,37.5518,37.5839,83885.0
2018-03-26 12:25:00,46.72,46.78,46.71,46.74,119561.0,37.5839,37.6322,37.5759,37.6,119561.0
2018-03-26 12:30:00,46.74,46.77,46.73,46.77,69220.0,37.6,37.6242,37.592,37.6242,69220.0
2018-03-26 12:35:00,46.77,46.82,46.74,46.74,128246.0,37.6242,37.6644,37.6,37.6,128246.0
2018-03-26 12:40:00,46.74,46.77,46.73,46.73,58625.0,37.6,37.6242,37.592,37.592,58625.0
2018-03-26 12:45:00,46.73,46.75,46.67,46.67,51657.0,37.592,37.6081,37.5437,37.5437,51657.0
2018-03-26 12:50:00,46.68,46.72,46.67,46.69,48455.0,37.5518,37.5839,37.5437,37.5598,48455.0
2018-03-26 12:55:00,46.69,46.74,46.68,46.71,69628.0,37.5598,37.6,37.5518,37.5759,69628.0
2018-03-26 13:00:00,46.71,46.79,46.71,46.74,82451.0,37.5759,37.6403,37.5759,37.6,82451.0
2018-03-26 13:05:00,46.75,46.79,46.72,46.75,117335.0,37.6081,37.6403,37.5839,37.6081,117335.0
2018-03-26 13:10:00,46.76,46.82,46.75,46.82,200150.0,37.6161,37.6644,37.6081,37.6644,200150.0
2018-03-26 13:15:00,46.83,46.85,46.81,46.82,179831.0,37.6724,37.6885,37.6563,37.6644,179831.0
2018-03-26 13:20:00,46.82,46.84,46.76,46.77,240923.0,37.6644,37.6805,37.6161,37.6242,240923.0
2018-03-26 13:25:00,46.78,46.78,46.75,46.77,108979.0,37.6322,37.6322,37.6081,37.6242,108979.0
2018-03-26 13:30:00,46.77,46.78,46.71,46.72,191165.0,37.6242,37.6322,37.5759,37.5839,191165.0
2018-03-26 13:35:00,46.72,46.79,46.72,46.79,135911.0,37.5839,37.6403,37.5839,37.6403,135911.0
2018-03-26 13:40:00,46.79,46.83,46.75,46.76,325847.0,37.6403,37.6724,37.6081,37.6161,325847.0
2018-03-26 13:45:00,46.75,46.8,46.75,46.79,251834.0,37.6081,37.6483,37.6081,37.6403,251834.0
2018-03-26 13:50:00,46.79,46.8,46.73,46.74,182199.0,37.6403,37.6483,37.592,37.6,182199.0
2018-03-26 13:55:00,46.73,46.79,46.72,46.79,164598.0,37.592,37.6403,37.5839,37.6403,164598.0
2018-03-26 14:00:00,46.79,46.85,46.78,46.84,245640.0,37.6403,37.6885,37.6322,37.6805,245640.0
2018-03-26 14:05:00,46.84,46.88,46.81,46.86,361579.0,37.6805,37.7127,37.6563,37.6966,361579.0
2018-03-26 14:10:00,46.87,46.92,46.86,46.9,392266.0,37.7046,37.7448,37.6966,37.7288,392266.0
2018-03-26 14:15:00,46.9,46.94,46.9,46.94,284434.0,37.7288,37.7609,37.7288,37.7609,284434.0
2018-03-26 14:20:00,46.94,46.97,46.9,46.9,425338.0,37.7609,37.7851,37.7288,37.7288,425338.0
2018-03-26 14:25:00,46.91,46.98,46.89,46.97,205291.0,37.7368,37.7931,37.7207,37.7851,205291.0
2018-03-26 14:30:00,46.98,47.01,46.94,46.95,610169.0,37.7931,37.8172,37.7609,37.769,610169.0
2018-03-26 14:35:00,46.95,46.99,46.93,46.94,256708.0,37.769,37.8012,37.7529,37.7609,256708.0
2018-03-26 14:40:00,46.95,46.97,46.94,46.96,104699.0,37.769,37.7851,37.7609,37.777,104699.0
2018-03-26 14:45:00,46.96,46.97,46.91,46.93,154301.0,37.777,37.7851,37.7368,37.7529,154301.0
2018-03-26 14:50:00,46.93,47.03,46.93,47.03,129167.0,37.7529,37.8333,37.7529,37.8333,129167.0
2018-03-26 14:55:00,47.03,47.04,46.94,46.96,158108.0,37.8333,37.8414,37.7609,37.777,158108.0
2018-03-26 15:00:00,46.95,47.02,46.94,47.0,92200.0,37.769,37.8253,37.7609,37.8092,92200.0
2018-03-26 15:05:00,47.0,47.06,47.0,47.06,125221.0,37.8092,37.8575,37.8092,37.8575,125221.0
2018-03-26 15:10:00,47.06,47.07,47.03,47.05,144368.0,37.8575,37.8655,37.8333,37.8494,144368.0
2018-03-26 15:15:00,47.06,47.1,47.04,47.09,97770.0,37.8575,37.8896,37.8414,37.8816,97770.0
2018-03-26 15:20:00,47.09,47.11,47.07,47.09,138349.0,37.8816,37.8977,37.8655,37.8816,138349.0
2018-03-26 15:25:00,47.09,47.14,47.08,47.14,160872.0,37.8816,37.9218,37.8736,37.9218,160872.0
2018-03-26 15:30:00,47.14,47.19,47.13,47.16,156531.0,37.9218,37.962,37.9138,37.9379,156531.0
2018-03-26 15:35:00,47.15,47.15,47.1,47.14,285417.0,37.9299,37.9299,37.8896,37.9218,285417.0
2018-03-26 15:40:00,47.14,47.17,47.12,47.16,194650.0,37.9218,37.946,37.9057,37.9379,194650.0
2018-03-26 15:45:00,47.16,47.21,47.15,47.21,258004.0,37.9379,37.9781,37.9299,37.9781,258004.0
2018-03-26 15:50:00,47.21,47.21,47.13,47.18,376029.0,37.9781,37.9781,37.9138,37.954,376029.0
2018-03-26 15:55:00,47.18,47.19,47.14,47.16,682481.0,37.954,37.962,37.9218,37.9379,682481.0
2018-03-27 09:30:00,47.19,47.23,47.05,47.07,409320.0,37.962,37.9942,37.8494,37.8655,409320.0
2018-03-27 09:35:00,47.08,47.13,47.04,47.12,811726.0,37.8736,37.9138,37.8414,37.9057,811726.0
2018-03-27 09:40:00,47.11,47.14,47.06,47.08,255605.0,37.8977,37.9218,37.8575,37.8736,255605.0
2018-03-27 09:45:00,47.07,47.08,46.99,47.01,184763.0,37.8655,37.8736,37.8012,37.8172,184763.0
2018-03-27 09:50:00,47.01,47.05,47.0,47.02,172993.0,37.8172,37.8494,37.8092,37.8253,172993.0
2018-03-27 09:55:00,47.03,47.11,47.02,47.09,208848.0,37.8333,37.8977,37.8253,37.8816,208848.0
2018-03-27 10:00:00,47.09,47.13,47.05,47.13,187120.0,37.8816,37.9138,37.8494,37.9138,187120.0
2018-03-27 10:05:00,47.13,47.17,47.07,47.11,221931.0,37.9138,37.946,37.8655,37.8977,221931.0
2018-03-27 10:10:00,47.1,47.1,46.97,47.0,240261.0,37.8896,37.8896,37.7851,37.8092,240261.0
2018-03-27 10:15:00,47.0,47.03,46.95,47.01,173621.0,37.8092,37.8333,37.769,37.8172,173621.0
2018-03-27 10:20:00,47.01,47.06,46.98,47.01,146330.0,37.8172,37.8575,37.7931,37.8172,146330.0
2018-03-27 10:25:00,47.01,47.05,46.97,47.03,120756.0,37.8172,37.8494,37.7851,37.8333,120756.0
2018-03-27 10:30:00,47.02,47.03,46.91,46.94,189039.0,37.8253,37.8333,37.7368,37.7609,189039.0
2018-03-27 10:35:00,46.95,47.02,46.93,47.0,93328.0,37.769,37.8253,37.7529,37.8092,93328.0
2018-03-27 10:40:00,47.0,47.09,46.98,47.06,84256.0,37.8092,37.8816,37.7931,37.8575,84256.0
2018-03-27 10:45:00,47.07,47.08,46.99,47.0,255319.0,37.8655,37.8736,37.8012,37.8092,255319.0
2018-03-27 10:50:00,47.01,47.04,46.97,47.01,92113.0,37.8172,37.8414,37.7851,37.8172,92113.0
2018-03-27 10:55:00,47.01,47.08,46.99,47.02,93769.0,37.8172,37.8736,37.8012,37.8253,93769.0
2018-03-27 11:00:00,47.01,47.03,46.96,46.99,87551.0,37.8172,37.8333,37.777,37.8012,87551.0
2018-03-27 11:05:00,46.99,47.02,46.95,47.02,126711.0,37.8012,37.8253,37.769,37.8253,126711.0
2018-03-27 11:10:00,47.02,47.05,46.98,47.03,67375.0,37.8253,37.8494,37.7931,37.8333,67375.0
2018-03-27 11:15:00,47.04,47.1,47.01,47.07,75418.0,37.8414,37.8896,37.8172,37.8655,75418.0
2018-03-27 11:20:00,47.06,47.09,47.03,47.08,88146.0,37.8575,37.8816,37.8333,37.8736,88146.0
2018-03-27 11:25:00,47.09,47.09,47.04,47.08,72334.0,37.8816,37.8816,37.8414,37.8736,72334.0
2018-03-27 11:30:00,47.09,47.15,47.06,47.13,181345.0,37.8816,37.9299,37.8575,37.9138,181345.0
2018-03-27 11:35:00,47.13,47.17,47.11,47.16,136137.0,37.9138,37.946,37.8977,37.9379,136137.0
2018-03-27 11:40:00,47.16,47.23,47.15,47.22,96883.0,37.9379,37.9942,37.9299,37.9862,96883.0
2018-03-27 11:45:00,47.23,47.29,47.2,47.27,129244.0,37.9942,38.0425,37.9701,38.0264,129244.0
2018-03-27 11:50:00,47.26,47.28,47.24,47.26,69969.0,38.0184,38.0344,38.0023,38.0184,69969.0
2018-03-27 11:55:00,47.26,47.28,47.22,47.26,77682.0,38.0184,38.0344,37.9862,38.0184,77682.0
2018-03-27 12:00:00,47.26,47.28,47.22,47.28,82073.0,38.0184,38.0344,37.9862,38.0344,82073.0
2018-03-27 12:05:00,47.27,47.28,47.2,47.2,93677.0,38.0264,38.0344,37.9701,37.9701,93677.0
2018-03-27 12:10:00,47.21,47.26,47.21,47.25,53533.0,37.9781,38.0184,37.9781,38.0103,53533.0
2018-03-27 12:15:00,47.25,47.25,47.21,47.23,139606.0,38.0103,38.0103,37.9781,37.9942,139606.0
2018-03-27 12:20:00,47.23,47.24,47.18,47.2,54219.0,37.9942,38.0023,37.954,37.9701,54219.0
2018-03-27 12:25:00,47.2,47.2,47.12,47.14,94001.0,37.9701,37.9701,37.9057,37.9218,94001.0
2018-03-27 12:30:00,47.13,47.13,47.05,47.08,98061.0,37.9138,37.9138,37.8494,37.8736,98061.0
2018-03-27 12:35:00,47.09,47.11,47.07,47.09,56260.0,37.8816,37.8977,37.8655,37.8816,56260.0
2018-03-27 12:40:00,47.09,47.15,47.07,47.13,94544.0,37.8816,37.9299,37.8655,37.9138,94544.0
2018-03-27 12:45:00,47.13,47.2,47.12,47.18,123002.0,37.9138,37.9701,37.9057,37.954,123002.0
2018-03-27 12:50:00,47.17,47.2,47.13,47.18,62624.0,37.946,37.9701,37.9138,37.954,62624.0
2018-03-27 12:55:00,47.18,47.23,47.17,47.21,159396.0,37.954,37.9942,37.946,37.9781,159396.0
2018-03-27 13:00:00,47.21,47.25,47.21,47.23,132199.0,37.9781,38.0103,37.9781,37.9942,132199.0
2018-03-27 13:05:00,47.24,47.25,47.2,47.21,90754.0,38.0023,38.0103,37.9701,37.9781,90754.0
2018-03-27 13:10:00,47.22,47.25,47.17,47.24,128223.0,37.9862,38.0103,37.946,38.0023,128223.0
2018-03-27 13:15:00,47.25,47.26,47.21,47.21,62270.0,38.0103,38.0184,37.9781,37.9781,62270.0
2018-03-27 13:20:00,47.21,47.22,47.13,47.14,121555.0,37.9781,37.9862,37.9138,37.9218,121555.0
2018-03-27 13:25:00,47.14,47.19,47.13,47.14,111524.0,37.9218,37.962,37.9138,37.9218,111524.0
2018-03-27 13:30:00,47.13,47.16,47.1,47.13,108516.0,37.9138,37.9379,37.8896,37.9138,108516.0
2018-03-27 13:35:00,47.13,47.13,47.07,47.09,119803.0,37.9138,37.9138,37.8655,37.8816,119803.0
2018-03-27 13:40:00,47.08,47.13,47.06,47.13,44004.0,37.8736,37.9138,37.8575,37.9138,44004.0
2018-03-27 13:45:00,47.14,47.14,47.03,47.04,120551.0,37.9218,37.9218,37.8333,37.8414,120551.0
2018-03-27 13:50:00,47.04,47.04,46.98,47.01,343795.0,37.8414,37.8414,37.7931,37.8172,343795.0
2018-03-27 13:55:00,47.01,47.08,46.99,47.07,194212.0,37.8172,37.8736,37.8012,37.8655,194212.0
2018-03-27 14:00:00,47.06,47.06,46.92,46.94,117010.0,37.8575,37.8575,37.7448,37.7609,117010.0
2018-03-27 14:05:00,46.94,46.98,46.92,46.94,108125.0,37.7609,37.7931,37.7448,37.7609,108125.0
2018-03-27 14:10:00,46.93,47.02,46.92,46.99,233015.0,37.7529,37.8253,37.7448,37.8012,233015.0
2018-03-27 14:15:00,46.99,47.05,46.99,47.04,48161.0,37.8012,37.8494,37.8012,37.8414,48161.0
2018-03-27 14:20:00,47.04,47.05,46.97,46.98,57461.0,37.8414,37.8494,37.7851,37.7931,57461.0
2018-03-27 14:25:00,46.99,47.0,46.88,46.89,152180.0,37.8012,37.8092,37.7127,37.7207,152180.0
2018-03-27 14:30:00,46.89,46.94,46.86,46.93,131132.0,37.7207,37.7609,37.6966,37.7529,131132.0
2018-03-27 14:35:00,46.93,46.97,46.91,46.96,111323.0,37.7529,37.7851,37.7368,37.777,111323.0
2018-03-27 14:40:00,46.95,47.0,46.95,46.96,238377.0,37.769,37.8092,37.769,37.777,238377.0
2018-03-27 14:45:00,46.96,46.96,46.82,46.84,210500.0,37.777,37.777,37.6644,37.6805,210500.0
2018-03-27 14:50:00,46.84,46.88,46.83,46.84,177945.0,37.6805,37.7127,37.6724,37.6805,177945.0
2018-03-27 14:55:00,46.84,46.86,46.75,46.76,200631.0,37.6805,37.6966,37.6081,37.6161,200631.0
2018-03-27 15:00:00,46.76,46.78,46.66,46.67,515376.0,37.6161,37.6322,37.5357,37.5437,515376.0
2018-03-27 15:05:00,46.68,46.69,46.55,46.67,708970.0,37.5518,37.5598,37.4472,37.5437,708970.0
2018-03-27 15:10:00,46.67,46.7,46.61,46.64,330613.0,37.5437,37.5679,37.4955,37.5196,330613.0
2018-03-27 15:15:00,46.64,46.73,46.64,46.65,204157.0,37.5196,37.592,37.5196,37.5276,204157.0
2018-03-27 15:20:00,46.65,46.66,46.59,46.61,150806.0,37.5276,37.5357,37.4794,37.4955,150806.0
2018-03-27 15:25:00,46.6,46.61,46.49,46.5,197301.0,37.4874,37.4955,37.3989,37.407,197301.0
2018-03-27 15:30:00,46.49,46.51,46.3,46.39,419934.0,37.3989,37.415,37.2461,37.3185,419934.0
2018-03-27 15:35:00,46.4,46.5,46.39,46.47,316378.0,37.3265,37.407,37.3185,37.3828,316378.0
2018-03-27 15:40:00,46.47,46.47,46.33,46.33,344139.0,37.3828,37.3828,37.2702,37.2702,344139.0
2018-03-27 15:45:00,46.33,46.39,46.28,46.33,406896.0,37.2702,37.3185,37.23,37.2702,406896.0
2018-03-27 15:50:00,46.34,46.52,46.32,46.43,530836.0,37.2783,37.4231,37.2622,37.3507,530836.0
2018-03-27 15:55:00,46.42,46.49,46.37,46.45,788024.0,37.3426,37.3989,37.3024,37.3667,788024.0
2018-03-28 09:30:00,46.18,46.26,46.12,46.15,337220.0,37.1495,37.2139,37.1013,37.1254,337220.0
2018-03-28 09:35:00,46.16,46.22,45.94,45.94,297834.0,37.1335,37.1817,36.9565,36.9565,297834.0
2018-03-28 09:40:00,45.94,45.96,45.86,45.94,447269.0,36.9565,36.9726,36.8921,36.9565,447269.0
2018-03-28 09:45:00,45.94,46.09,45.9,46.09,210853.0,36.9565,37.0771,36.9243,37.0771,210853.0
2018-03-28 09:50:00,46.08,46.14,46.01,46.11,195921.0,37.0691,37.1174,37.0128,37.0932,195921.0
2018-03-28 09:55:00,46.1,46.12,46.03,46.1,211893.0,37.0852,37.1013,37.0289,37.0852,211893.0
2018-03-28 10:00:00,46.09,46.2,46.05,46.17,365764.0,37.0771,37.1656,37.045,37.1415,365764.0
2018-03-28 10:05:00,46.17,46.22,46.11,46.15,343705.0,37.1415,37.1817,37.0932,37.1254,343705.0
2018-03-28 10:10:00,46.14,46.15,46.02,46.05,338655.0,37.1174,37.1254,37.0208,37.045,338655.0
2018-03-28 10:15:00,46.05,46.1,46.02,46.05,351050.0,37.045,37.0852,37.0208,37.045,351050.0
2018-03-28 10:20:00,46.06,46.12,45.99,46.0,257643.0,37.053,37.1013,36.9967,37.0047,257643.0
2018-03-28 10:25:00,45.99,46.08,45.99,46.08,173855.0,36.9967,37.0691,36.9967,37.0691,173855.0
2018-03-28 10:30:00,46.08,46.14,46.06,46.07,353959.0,37.0691,37.1174,37.053,37.0611,353959.0
2018-03-28 10:35:00,46.06,46.07,46.01,46.04,146262.0,37.053,37.0611,37.0128,37.0369,146262.0
2018-03-28 10:40:00,46.03,46.03,45.92,45.97,212059.0,37.0289,37.0289,36.9404,36.9806,212059.0
2018-03-28 10:45:00,45.96,45.96,45.82,45.88,251672.0,36.9726,36.9726,36.8599,36.9082,251672.0
2018-03-28 10:50:00,45.88,45.99,45.82,45.97,197965.0,36.9082,36.9967,36.8599,36.9806,197965.0
2018-03-28 10:55:00,45.97,46.02,45.93,46.02,265489.0,36.9806,37.0208,36.9484,37.0208,265489.0
2018-03-28 11:00:00,46.01,46.11,46.01,46.04,192050.0,37.0128,37.0932,37.0128,37.0369,192050.0
2018-03-28 11:05:00,46.04,46.17,46.03,46.15,183237.0,37.0369,37.1415,37.0289,37.1254,183237.0
2018-03-28 11:10:00,46.15,46.19,46.05,46.05,142513.0,37.1254,37.1576,37.045,37.045,142513.0
2018-03-28 11:15:00,46.06,46.14,45.99,46.1,150934.0,37.053,37.1174,36.9967,37.0852,150934.0
2018-03-28 11:20:00,46.09,46.1,45.96,46.01,139781.0,37.0771,37.0852,36.9726,37.0128,139781.0
2018-03-28 11:25:00,46.0,46.08,45.98,45.98,106903.0,37.0047,37.0691,36.9887,36.9887,106903.0
2018-03-28 11:30:00,45.98,46.01,45.91,45.99,764606.0,36.9887,37.0128,36.9323,36.9967,764606.0
2018-03-28 11:35:00,46.0,46.08,45.99,46.02,155770.0,37.0047,37.0691,36.9967,37.0208,155770.0
2018-03-28 11:40:00,46.02,46.1,46.0,46.09,91497.0,37.0208,37.0852,37.0047,37.0771,91497.0
2018-03-28 11:45:00,46.1,46.11,46.03,46.08,128187.0,37.0852,37.0932,37.0289,37.0691,128187.0
2018-03-28 11:50:00,46.09,46.09,46.0,46.01,112316.0,37.0771,37.0771,37.0047,37.0128,112316.0
2018-03-28 11:55:00,46.01,46.14,46.01,46.06,143988.0,37.0128,37.1174,37.0128,37.053,143988.0
2018-03-28 12:00:00,46.07,46.12,46.02,46.03,128432.0,37.0611,37.1013,37.0208,37.0289,128432.0
2018-03-28 12:05:00,46.03,46.11,46.02,46.09,86162.0,37.0289,37.0932,37.0208,37.0771,86162.0
2018-03-28 12:10:00,46.09,46.24,46.09,46.24,107750.0,37.0771,37.1978,37.0771,37.1978,107750.0
2018-03-28 12:15:00,46.25,46.31,46.19,46.31,266426.0,37.2059,37.2541,37.1576,37.2541,266426.0
2018-03-28 12:20:00,46.31,46.34,46.28,46.3,144921.0,37.2541,37.2783,37.23,37.2461,144921.0
2018-03-28 12:25:00,46.31,46.34,46.2,46.21,90490.0,37.2541,37.2783,37.1656,37.1737,90490.0
2018-03-28 12:30:00,46.22,46.24,46.18,46.19,130579.0,37.1817,37.1978,37.1495,37.1576,130579.0
2018-03-28 12:35:00,46.19,46.27,46.19,46.25,87451.0,37.1576,37.2219,37.1576,37.2059,87451.0
2018-03-28 12:40:00,46.26,46.32,46.26,46.26,88039.0,37.2139,37.2622,37.2139,37.2139,88039.0
2018-03-28 12:45:00,46.25,46.28,46.16,46.19,135933.0,37.2059,37.23,37.1335,37.1576,135933.0
2018-03-28 12:50:00,46.19,46.22,46.15,46.15,48720.0,37.1576,37.1817,37.1254,37.1254,48720.0
2018-03-28 12:55:00,46.16,46.16,46.06,46.06,83508.0,37.1335,37.1335,37.053,37.053,83508.0
2018-03-28 13:00:00,46.05,46.06,45.95,46.05,193516.0,37.045,37.053,36.9645,37.045,193516.0
2018-03-28 13:05:00,46.05,46.13,46.04,46.13,174626.0,37.045,37.1093,37.0369,37.1093,174626.0
2018-03-28 13:10:00,46.13,46.13,46.06,46.1,126140.0,37.1093,37.1093,37.053,37.0852,126140.0
2018-03-28 13:15:00,46.09,46.09,45.99,46.02,125883.0,37.0771,37.0771,36.9967,37.0208,125883.0
2018-03-28 13:20:00,46.02,46.18,46.01,46.15,91416.0,37.0208,37.1495,37.0128,37.1254,91416.0
2018-03-28 13:25:00,46.16,46.18,46.11,46.15,98586.0,37.1335,37.1495,37.0932,37.1254,98586.0
2018-03-28 13:30:00,46.15,46.17,46.05,46.09,87795.0,37.1254,37.1415,37.045,37.0771,87795.0
2018-03-28 13:35:00,46.08,46.16,46.07,46.15,86401.0,37.0691,37.1335,37.0611,37.1254,86401.0
2018-03-28 13:40:00,46.14,46.16,46.08,46.14,100711.0,37.1174,37.1335,37.0691,37.1174,100711.0
2018-03-28 13:45:00,46.14,46.26,46.14,46.22,91603.0,37.1174,37.2139,37.1174,37.1817,91603.0
2018-03-28 13:50:00,46.22,46.22,46.15,46.18,98143.0,37.1817,37.1817,37.1254,37.1495,98143.0
2018-03-28 13:55:00,46.19,46.2,46.15,46.18,69606.0,37.1576,37.1656,37.1254,37.1495,69606.0
2018-03-28 14:00:00,46.19,46.23,46.06,46.09,126517.0,37.1576,37.1898,37.053,37.0771,126517.0
2018-03-28 14:05:00,46.09,46.11,46.06,46.1,142452.0,37.0771,37.0932,37.053,37.0852,142452.0
2018-03-28 14:10:00,46.1,46.1,46.03,46.08,65820.0,37.0852,37.0852,37.0289,37.0691,65820.0
2018-03-28 14:15:00,46.08,46.16,46.07,46.13,64638.0,37.0691,37.1335,37.0611,37.1093,64638.0
2018-03-28 14:20:00,46.14,46.2,46.12,46.13,143502.0,37.1174,37.1656,37.1013,37.1093,143502.0
2018-03-28 14:25:00,46.12,46.15,46.06,46.07,81487.0,37.1013,37.1254,37.053,37.0611,81487.0
2018-03-28 14:30:00,46.07,46.09,46.04,46.08,100429.0,37.0611,37.0771,37.0369,37.0691,100429.0
2018-03-28 14:35:00,46.08,46.15,46.04,46.15,117009.0,37.0691,37.1254,37.0369,37.1254,117009.0
2018-03-28 14:40:00,46.15,46.19,46.07,46.09,108304.0,37.1254,37.1576,37.0611,37.0771,108304.0
2018-03-28 14:45:00,46.09,46.12,46.06,46.12,81530.0,37.0771,37.1013,37.053,37.1013,81530.0
2018-03-28 14:50:00,46.11,46.15,46.09,46.12,60378.0,37.0932,37.1254,37.0771,37.1013,60378.0
2018-03-28 14:55:00,46.12,46.13,46.08,46.1,71359.0,37.1013,37.1093,37.0691,37.0852,71359.0
2018-03-28 15:00:00,46.09,46.11,45.98,45.99,229107.0,37.0771,37.0932,36.9887,36.9967,229107.0
2018-03-28 15:05:00,45.99,46.03,45.94,45.95,116701.0,36.9967,37.0289,36.9565,36.9645,116701.0
2018-03-28 15:10:00,45.95,46.08,45.95,46.07,144005.0,36.9645,37.0691,36.9645,37.0611,144005.0
2018-03-28 15:15:00,46.07,46.12,46.03,46.07,171511.0,37.0611,37.1013,37.0289,37.0611,171511.0
2018-03-28 15:20:00,46.08,46.15,46.01,46.13,211621.0,37.0691,37.1254,37.0128,37.1093,211621.0
2018-03-28 15:25:00,46.13,46.14,46.06,46.14,161764.0,37.1093,37.1174,37.053,37.1174,161764.0
2018-03-28 15:30:00,46.14,46.17,46.09,46.1,228011.0,37.1174,37.1415,37.0771,37.0852,228011.0
2018-03-28 15:35:00,46.11,46.24,46.1,46.23,481499.0,37.0932,37.1978,37.0852,37.1898,481499.0
2018-03-28 15:40:00,46.22,46.24,46.13,46.14,371206.0,37.1817,37.1978,37.1093,37.1174,371206.0
2018-03-28 15:45:00,46.14,46.19,46.12,46.16,337129.0,37.1174,37.1576,37.1013,37.1335,337129.0
2018-03-28 15:50:00,46.17,46.19,46.13,46.13,307497.0,37.1415,37.1576,37.1093,37.1093,307497.0
2018-03-28 15:55:00,46.13,46.16,46.1,46.13,849111.0,37.1093,37.1335,37.0852,37.1093,849111.0
2018-03-29 09:30:00,46.39,46.54,46.39,46.49,577682.0,37.3185,37.4391,37.3185,37.3989,577682.0
2018-03-29 09:35:00,46.49,46.53,46.46,46.52,274689.0,37.3989,37.4311,37.3748,37.4231,274689.0
2018-03-29 09:40:00,46.51,46.51,46.44,46.49,141937.0,37.415,37.415,37.3587,37.3989,141937.0
2018-03-29 09:45:00,46.48,46.49,46.39,46.39,147681.0,37.3909,37.3989,37.3185,37.3185,147681.0
2018-03-29 09:50:00,46.39,46.4,46.36,46.4,110423.0,37.3185,37.3265,37.2943,37.3265,110423.0
2018-03-29 09:55:00,46.4,46.45,46.36,46.4,216295.0,37.3265,37.3667,37.2943,37.3265,216295.0
2018-03-29 10:00:00,46.4,46.45,46.38,46.42,205426.0,37.3265,37.3667,37.3104,37.3426,205426.0
2018-03-29 10:05:00,46.43,46.47,46.4,46.42,101531.0,37.3507,37.3828,37.3265,37.3426,101531.0
2018-03-29 10:10:00,46.41,46.52,46.41,46.5,76156.0,37.3346,37.4231,37.3346,37.407,76156.0
2018-03-29 10:15:00,46.49,46.51,46.46,46.51,143136.0,37.3989,37.415,37.3748,37.415,143136.0
2018-03-29 10:20:00,46.5,46.55,46.47,46.54,129697.0,37.407,37.4472,37.3828,37.4391,129697.0
2018-03-29 10:25:00,46.54,46.56,46.52,46.55,125945.0,37.4391,37.4552,37.4231,37.4472,125945.0
2018-03-29 10:30:00,46.54,46.59,46.51,46.59,108122.0,37.4391,37.4794,37.415,37.4794,108122.0
2018-03-29 10:35:00,46.58,46.62,46.58,46.6,134790.0,37.4713,37.5035,37.4713,37.4874,134790.0
2018-03-29 10:40:00,46.61,46.66,46.6,46.64,278368.0,37.4955,37.5357,37.4874,37.5196,278368.0
2018-03-29 10:45:00,46.63,46.66,46.6,46.64,121169.0,37.5115,37.5357,37.4874,37.5196,121169.0
2018-03-29 10:50:00,46.65,46.72,46.62,46.7,103390.0,37.5276,37.5839,37.5035,37.5679,103390.0
2018-03-29 10:55:00,46.7,46.74,46.66,46.74,147027.0,37.5679,37.6,37.5357,37.6,147027.0
2018-03-29 11:00:00,46.74,46.77,46.72,46.74,99000.0,37.6,37.6242,37.5839,37.6,99000.0
2018-03-29 11:05:00,46.74,46.8,46.71,46.78,145734.0,37.6,37.6483,37.5759,37.6322,145734.0
2018-03-29 11:10:00,46.77,46.78,46.64,46.66,365386.0,37.6242,37.6322,37.5196,37.5357,365386.0
2018-03-29 11:15:00,46.66,46.69,46.61,46.63,155510.0,37.5357,37.5598,37.4955,37.5115,155510.0
2018-03-29 11:20:00,46.62,46.65,46.59,46.61,59088.0,37.5035,37.5276,37.4794,37.4955,59088.0
2018-03-29 11:25:00,46.61,46.69,46.6,46.66,127362.0,37.4955,37.5598,37.4874,37.5357,127362.0
2018-03-29 11:30:00,46.67,46.68,46.58,46.64,92243.0,37.5437,37.5518,37.4713,37.5196,92243.0
2018-03-29 11:35:00,46.65,46.66,46.6,46.64,138021.0,37.5276,37.5357,37.4874,37.5196,138021.0
2018-03-29 11:40:00,46.64,46.75,46.64,46.72,130540.0,37.5196,37.6081,37.5196,37.5839,130540.0
2018-03-29 11:45:00,46.72,46.75,46.69,46.73,195791.0,37.5839,37.6081,37.5598,37.592,195791.0
2018-03-29 11:50:00,46.74,46.75,46.68,46.7,69436.0,37.6,37.6081,37.5518,37.5679,69436.0
2018-03-29 11:55:00,46.71,46.75,46.71,46.75,102320.0,37.5759,37.6081,37.5759,37.6081,102320.0
2018-03-29 12:00:00,46.75,46.77,46.66,46.67,273378.0,37.6081,37.6242,37.5357,37.5437,273378.0
2018-03-29 12:05:00,46.68,46.7,46.65,46.66,87937.0,37.5518,37.5679,37.5276,37.5357,87937.0
2018-03-29 12:10:00,46.65,46.72,46.64,46.7,76845.0,37.5276,37.5839,37.5196,37.5679,76845.0
2018-03-29 12:15:00,46.7,46.76,46.68,46.75,71127.0,37.5679,37.6161,37.5518,37.6081,71127.0
2018-03-29 12:20:00,46.75,46.76,46.73,46.75,44098.0,37.6081,37.6161,37.592,37.6081,44098.0
2018-03-29 12:25:00,46.75,46.82,46.74,46.8,107820.0,37.6081,37.6644,37.6,37.6483,107820.0
2018-03-29 12:30:00,46.81,46.81,46.77,46.78,41639.0,37.6563,37.6563,37.6242,37.6322,41639.0
2018-03-29 12:35:00,46.78,46.81,46.78,46.8,71084.0,37.6322,37.6563,37.6322,37.6483,71084.0
2018-03-29 12:40:00,46.8,46.81,46.74,46.77,51863.0,37.6483,37.6563,37.6,37.6242,51863.0
2018-03-29 12:45:00,46.77,46.8,46.76,46.8,55137.0,37.6242,37.6483,37.6161,37.6483,55137.0
2018-03-29 12:50:00,46.8,46.86,46.79,46.86,95028.0,37.6483,37.6966,37.6403,37.6966,95028.0
2018-03-29 12:55:00,46.85,46.88,46.84,46.84,59394.0,37.6885,37.7127,37.6805,37.6805,59394.0
2018-03-29 13:00:00,46.84,46.89,46.83,46.84,86397.0,37.6805,37.7207,37.6724,37.6805,86397.0
2018-03-29 13:05:00,46.84,46.85,46.8,46.81,62985.0,37.6805,37.6885,37.6483,37.6563,62985.0
2018-03-29 13:10:00,46.81,46.87,46.8,46.84,40939.0,37.6563,37.7046,37.6483,37.6805,40939.0
2018-03-29 13:15:00,46.83,46.86,46.82,46.84,81210.0,37.6724,37.6966,37.6644,37.6805,81210.0
2018-03-29 13:20:00,46.84,46.85,46.82,46.85,46550.0,37.6805,37.6885,37.6644,37.6885,46550.0
2018-03-29 13:25:00,46.84,46.85,46.8,46.84,115284.0,37.6805,37.6885,37.6483,37.6805,115284.0
2018-03-29 13:30:00,46.85,46.9,46.83,46.89,60397.0,37.6885,37.7288,37.6724,37.7207,60397.0
2018-03-29 13:35:00,46.88,46.92,46.87,46.88,69694.0,37.7127,37.7448,37.7046,37.7127,69694.0
2018-03-29 13:40:00,46.89,46.94,46.88,46.94,39157.0,37.7207,37.7609,37.7127,37.7609,39157.0
2018-03-29 13:45:00,46.94,46.98,46.92,46.97,82122.0,37.7609,37.7931,37.7448,37.7851,82122.0
2018-03-29 13:50:00,46.97,47.01,46.97,47.01,50671.0,37.7851,37.8172,37.7851,37.8172,50671.0
2018-03-29 13:55:00,47.0,47.03,46.98,46.99,44080.0,37.8092,37.8333,37.7931,37.8012,44080.0
2018-03-29 14:00:00,46.99,46.99,46.94,46.98,137522.0,37.8012,37.8012,37.7609,37.7931,137522.0
2018-03-29 14:05:00,46.99,47.06,46.99,47.05,53684.0,37.8012,37.8575,37.8012,37.8494,53684.0
2018-03-29 14:10:00,47.05,47.12,47.05,47.08,90647.0,37.8494,37.9057,37.8494,37.8736,90647.0
2018-03-29 14:15:00,47.07,47.08,47.03,47.07,146462.0,37.8655,37.8736,37.8333,37.8655,146462.0
2018-03-29 14:20:00,47.07,47.09,47.0,47.0,61952.0,37.8655,37.8816,37.8092,37.8092,61952.0
2018-03-29 14:25:00,47.01,47.09,47.0,47.08,61485.0,37.8172,37.8816,37.8092,37.8736,61485.0
2018-03-29 14:30:00,47.07,47.1,47.04,47.08,225020.0,37.8655,37.8896,37.8414,37.8736,225020.0
2018-03-29 14:35:00,47.09,47.1,47.08,47.09,53225.0,37.8816,37.8896,37.8736,37.8816,53225.0
2018-03-29 14:40:00,47.09,47.13,47.07,47.1,188218.0,37.8816,37.9138,37.8655,37.8896,188218.0
2018-03-29 14:45:00,47.1,47.13,47.07,47.13,159555.0,37.8896,37.9138,37.8655,37.9138,159555.0
2018-03-29 14:50:00,47.12,47.15,47.09,47.14,141619.0,37.9057,37.9299,37.8816,37.9218,141619.0
2018-03-29 14:55:00,47.14,47.16,47.09,47.09,69616.0,37.9218,37.9379,37.8816,37.8816,69616.0
2018-03-29 15:00:00,47.1,47.14,47.05,47.14,191258.0,37.8896,37.9218,37.8494,37.9218,191258.0
2018-03-29 15:05:00,47.14,47.17,47.13,47.16,125035.0,37.9218,37.946,37.9138,37.9379,125035.0
2018-03-29 15:10:00,47.16,47.17,47.12,47.13,173335.0,37.9379,37.946,37.9057,37.9138,173335.0
2018-03-29 15:15:00,47.13,47.14,47.09,47.1,123284.0,37.9138,37.9218,37.8816,37.8896,123284.0
2018-03-29 15:20:00,47.11,47.12,47.03,47.05,115636.0,37.8977,37.9057,37.8333,37.8494,115636.0
2018-03-29 15:25:00,47.05,47.05,46.97,47.02,120438.0,37.8494,37.8494,37.7851,37.8253,120438.0
2018-03-29 15:30:00,47.02,47.03,46.94,46.97,202998.0,37.8253,37.8333,37.7609,37.7851,202998.0
2018-03-29 15:35:00,46.97,47.02,46.95,47.0,158695.0,37.7851,37.8253,37.769,37.8092,158695.0
2018-03-29 15:40:00,47.0,47.05,46.98,46.98,146015.0,37.8092,37.8494,37.7931,37.7931,146015.0
2018-03-29 15:45:00,46.99,47.1,46.99,47.08,309983.0,37.8012,37.8896,37.8012,37.8736,309983.0
2018-03-29 15:50:00,47.09,47.09,46.99,47.0,729441.0,37.8816,37.8816,37.8012,37.8092,729441.0
2018-03-29 15:55:00,47.0,47.01,46.94,46.98,695233.0,37.8092,37.8172,37.7609,37.7931,695233.0
2018-04-02 09:30:00,46.74,46.93,46.72,46.89,565720.0,37.6,37.7529,37.5839,37.7207,565720.0
2018-04-02 09:35:00,46.89,46.96,46.89,46.92,202475.0,37.7207,37.777,37.7207,37.7448,202475.0
2018-04-02 09:40:00,46.92,46.93,46.83,46.84,125803.0,37.7448,37.7529,37.6724,37.6805,125803.0
2018-04-02 09:45:00,46.84,46.84,46.69,46.7,253501.0,37.6805,37.6805,37.5598,37.5679,253501.0
2018-04-02 09:50:00,46.69,46.7,46.64,46.66,216380.0,37.5598,37.5679,37.5196,37.5357,216380.0
2018-04-02 09:55:00,46.66,46.75,46.65,46.73,123243.0,37.5357,37.6081,37.5276,37.592,123243.0
2018-04-02 10:00:00,46.74,46.75,46.59,46.63,343685.0,37.6,37.6081,37.4794,37.5115,343685.0
2018-04-02 10:05:00,46.64,46.67,46.62,46.66,128840.0,37.5196,37.5437,37.5035,37.5357,128840.0
2018-04-02 10:10:00,46.65,46.69,46.59,46.61,203896.0,37.5276,37.5598,37.4794,37.4955,203896.0
2018-04-02 10:15:00,46.61,46.7,46.6,46.66,354222.0,37.4955,37.5679,37.4874,37.5357,354222.0
2018-04-02 10:20:00,46.66,46.69,46.61,46.69,152345.0,37.5357,37.5598,37.4955,37.5598,152345.0
2018-04-02 10:25:00,46.69,46.7,46.6,46.62,185552.0,37.5598,37.5679,37.4874,37.5035,185552.0
2018-04-02 10:30:00,46.62,46.62,46.57,46.57,147127.0,37.5035,37.5035,37.4633,37.4633,147127.0
2018-04-02 10:35:00,46.58,46.6,46.52,46.59,160473.0,37.4713,37.4874,37.4231,37.4794,160473.0
2018-04-02 10:40:00,46.59,46.62,46.56,46.56,584494.0,37.4794,37.5035,37.4552,37.4552,584494.0
2018-04-02 10:45:00,46.56,46.57,46.5,46.53,165663.0,37.4552,37.4633,37.407,37.4311,165663.0
2018-04-02 10:50:00,46.53,46.54,46.44,46.45,218056.0,37.4311,37.4391,37.3587,37.3667,218056.0
2018-04-02 10:55:00,46.45,46.47,46.39,46.41,94770.0,37.3667,37.3828,37.3185,37.3346,94770.0
2018-04-02 11:00:00,46.4,46.41,46.36,46.39,269333.0,37.3265,37.3346,37.2943,37.3185,269333.0
2018-04-02 11:05:00,46.38,46.39,46.3,46.36,188885.0,37.3104,37.3185,37.2461,37.2943,188885.0
2018-04-02 11:10:00,46.36,46.37,46.3,46.3,86670.0,37.2943,37.3024,37.2461,37.2461,86670.0
2018-04-02 11:15:00,46.3,46.35,46.26,46.34,105168.0,37.2461,37.2863,37.2139,37.2783,105168.0
2018-04-02 11:20:00,46.33,46.37,46.29,46.34,169546.0,37.2702,37.3024,37.238,37.2783,169546.0
2018-04-02 11:25:00,46.35,46.35,46.27,46.35,115302.0,37.2863,37.2863,37.2219,37.2863,115302.0
2018-04-02 11:30:00,46.35,46.37,46.28,46.28,128840.0,37.2863,37.3024,37.23,37.23,128840.0
2018-04-02 11:35:00,46.28,46.28,46.09,46.1,391278.0,37.23,37.23,37.0771,37.0852,391278.0
2018-04-02 11:40:00,46.11,46.14,46.02,46.1,238122.0,37.0932,37.1174,37.0208,37.0852,238122.0
2018-04-02 11:45:00,46.1,46.18,46.06,46.15,171416.0,37.0852,37.1495,37.053,37.1254,171416.0
2018-04-02 11:50:00,46.15,46.17,46.07,46.13,125571.0,37.1254,37.1415,37.0611,37.1093,125571.0
2018-04-02 11:55:00,46.12,46.21,46.11,46.15,147886.0,37.1013,37.1737,37.0932,37.1254,147886.0
2018-04-02 12:00:00,46.15,46.18,46.1,46.16,233845.0,37.1254,37.1495,37.0852,37.1335,233845.0
2018-04-02 12:05:00,46.16,46.17,46.06,46.09,374635.0,37.1335,37.1415,37.053,37.0771,374635.0
2018-04-02 12:10:00,46.09,46.12,46.03,46.09,162023.0,37.0771,37.1013,37.0289,37.0771,162023.0
2018-04-02 12:15:00,46.1,46.15,46.04,46.13,159540.0,37.0852,37.1254,37.0369,37.1093,159540.0
2018-04-02 12:20:00,46.13,46.17,46.11,46.13,255401.0,37.1093,37.1415,37.0932,37.1093,255401.0
2018-04-02 12:25:00,46.13,46.17,46.1,46.14,242114.0,37.1093,37.1415,37.0852,37.1174,242114.0
2018-04-02 12:30:00,46.14,46.21,46.13,46.2,192462.0,37.1174,37.1737,37.1093,37.1656,192462.0
2018-04-02 12:35:00,46.2,46.25,46.19,46.19,127295.0,37.1656,37.2059,37.1576,37.1576,127295.0
2018-04-02 12:40:00,46.19,46.3,46.18,46.28,114348.0,37.1576,37.2461,37.1495,37.23,114348.0
2018-04-02 12:45:00,46.27,46.3,46.24,46.28,90978.0,37.2219,37.2461,37.1978,37.23,90978.0
2018-04-02 12:50:00,46.28,46.28,46.21,46.23,88827.0,37.23,37.23,37.1737,37.1898,88827.0
2018-04-02 12:55:00,46.23,46.27,46.18,46.23,102844.0,37.1898,37.2219,37.1495,37.1898,102844.0
2018-04-02 13:00:00,46.23,46.27,46.17,46.19,89629.0,37.1898,37.2219,37.1415,37.1576,89629.0
2018-04-02 13:05:00,46.18,46.23,46.17,46.17,87924.0,37.1495,37.1898,37.1415,37.1415,87924.0
2018-04-02 13:10:00,46.18,46.23,46.16,46.16,120625.0,37.1495,37.1898,37.1335,37.1335,120625.0
2018-04-02 13:15:00,46.16,46.19,46.14,46.15,135344.0,37.1335,37.1576,37.1174,37.1254,135344.0
2018-04-02 13:20:00,46.16,46.17,46.11,46.13,83579.0,37.1335,37.1415,37.0932,37.1093,83579.0
2018-04-02 13:25:00,46.13,46.14,46.04,46.05,128040.0,37.1093,37.1174,37.0369,37.045,128040.0
2018-04-02 13:30:00,46.05,46.13,46.05,46.13,76885.0,37.045,37.1093,37.045,37.1093,76885.0
2018-04-02 13:35:00,46.14,46.17,46.11,46.12,85719.0,37.1174,37.1415,37.0932,37.1013,85719.0
2018-04-02 13:40:00,46.12,46.12,46.02,46.02,134383.0,37.1013,37.1013,37.0208,37.0208,134383.0
2018-04-02 13:45:00,46.03,46.04,45.96,45.98,606854.0,37.0289,37.0369,36.9726,36.9887,606854.0
2018-04-02 13:50:00,45.98,46.02,45.96,45.98,434463.0,36.9887,37.0208,36.9726,36.9887,434463.0
2018-04-02 13:55:00,45.98,45.99,45.92,45.93,234406.0,36.9887,36.9967,36.9404,36.9484,234406.0
2018-04-02 14:00:00,45.92,45.93,45.87,45.88,297277.0,36.9404,36.9484,36.9002,36.9082,297277.0
2018-04-02 14:05:00,45.89,45.93,45.83,45.91,371217.0,36.9163,36.9484,36.868,36.9323,371217.0
2018-04-02 14:10:00,45.91,45.92,45.86,45.91,275794.0,36.9323,36.9404,36.8921,36.9323,275794.0
2018-04-02 14:15:00,45.91,45.96,45.9,45.95,197751.0,36.9323,36.9726,36.9243,36.9645,197751.0
2018-04-02 14:20:00,45.95,46.01,45.94,45.96,295216.0,36.9645,37.0128,36.9565,36.9726,295216.0
2018-04-02 14:25:00,45.96,45.97,45.85,45.88,350706.0,36.9726,36.9806,36.8841,36.9082,350706.0
2018-04-02 14:30:00,45.87,45.94,45.84,45.91,396644.0,36.9002,36.9565,36.876,36.9323,396644.0
2018-04-02 14:35:00,45.91,45.94,45.85,45.89,135610.0,36.9323,36.9565,36.8841,36.9163,135610.0
2018-04-02 14:40:00,45.89,45.9,45.82,45.85,189945.0,36.9163,36.9243,36.8599,36.8841,189945.0
2018-04-02 14:45:00,45.85,45.92,45.82,45.91,114380.0,36.8841,36.9404,36.8599,36.9323,114380.0
2018-04-02 14:50:00,45.9,46.0,45.9,45.98,232483.0,36.9243,37.0047,36.9243,36.9887,232483.0
2018-04-02 14:55:00,45.98,45.99,45.93,45.97,98269.0,36.9887,36.9967,36.9484,36.9806,98269.0
2018-04-02 15:00:00,45.97,46.02,45.94,45.97,126260.0,36.9806,37.0208,36.9565,36.9806,126260.0
2018-04-02 15:05:00,45.97,45.98,45.94,45.97,123501.0,36.9806,36.9887,36.9565,36.9806,123501.0
2018-04-02 15:10:00,45.97,46.07,45.95,46.05,124820.0,36.9806,37.0611,36.9645,37.045,124820.0
2018-04-02 15:15:00,46.05,46.09,46.02,46.09,137880.0,37.045,37.0771,37.0208,37.0771,137880.0
2018-04-02 15:20:00,46.09,46.12,46.0,46.0,240158.0,37.0771,37.1013,37.0047,37.0047,240158.0
2018-04-02 15:25:00,46.01,46.01,45.98,46.01,116381.0,37.0128,37.0128,36.9887,37.0128,116381.0
2018-04-02 15:30:00,46.01,46.06,45.95,45.96,188254.0,37.0128,37.053,36.9645,36.9726,188254.0
2018-04-02 15:35:00,45.96,46.06,45.96,46.03,216759.0,36.9726,37.053,36.9726,37.0289,216759.0
2018-04-02 15:40:00,46.03,46.08,45.99,46.07,536060.0,37.0289,37.0691,36.9967,37.0611,536060.0
2018-04-02 15:45:00,46.08,46.18,46.08,46.16,617675.0,37.0691,37.1495,37.0691,37.1335,617675.0
2018-04-02 15:50:00,46.17,46.26,46.16,46.25,516925.0,37.1415,37.2139,37.1335,37.2059,516925.0
2018-04-02 15:55:00,46.24,46.29,46.15,46.29,1446313.0,37.1978,37.238,37.1254,37.238,1446313.0
2018-04-03 09:30:00,46.66,46.76,46.57,46.64,374908.0,37.5357,37.6161,37.4633,37.5196,374908.0
2018-04-03 09:35:00,46.63,46.75,46.62,46.75,304197.0,37.5115,37.6081,37.5035,37.6081,304197.0
2018-04-03 09:40:00,46.75,46.77,46.68,46.68,307608.0,37.6081,37.6242,37.5518,37.5518,307608.0
2018-04-03 09:45:00,46.69,46.78,46.67,46.74,223467.0,37.5598,37.6322,37.5437,37.6,223467.0
2018-04-03 09:50:00,46.73,46.74,46.65,46.66,239299.0,37.592,37.6,37.5276,37.5357,239299.0
2018-04-03 09:55:00,46.66,46.68,46.58,46.62,220223.0,37.5357,37.5518,37.4713,37.5035,220223.0
2018-04-03 10:00:00,46.62,46.62,46.54,46.6,541156.0,37.5035,37.5035,37.4391,37.4874,541156.0
2018-04-03 10:05:00,46.59,46.6,46.49,46.51,231734.0,37.4794,37.4874,37.3989,37.415,231734.0
2018-04-03 10:10:00,46.51,46.51,46.43,46.46,303763.0,37.415,37.415,37.3507,37.3748,303763.0
2018-04-03 10:15:00,46.46,46.49,46.38,46.4,290700.0,37.3748,37.3989,37.3104,37.3265,290700.0
2018-04-03 10:20:00,46.39,46.45,46.38,46.43,175612.0,37.3185,37.3667,37.3104,37.3507,175612.0
2018-04-03 10:25:00,46.44,46.5,46.39,46.49,190443.0,37.3587,37.407,37.3185,37.3989,190443.0
2018-04-03 10:30:00,46.49,46.56,46.47,46.56,175698.0,37.3989,37.4552,37.3828,37.4552,175698.0
2018-04-03 10:35:00,46.56,46.56,46.49,46.52,131299.0,37.4552,37.4552,37.3989,37.4231,131299.0
2018-04-03 10:40:00,46.52,46.57,46.5,46.53,155886.0,37.4231,37.4633,37.407,37.4311,155886.0
2018-04-03 10:45:00,46.53,46.62,46.51,46.56,164770.0,37.4311,37.5035,37.415,37.4552,164770.0
2018-04-03 10:50:00,46.55,46.6,46.53,46.54,146485.0,37.4472,37.4874,37.4311,37.4391,146485.0
2018-04-03 10:55:00,46.55,46.66,46.53,46.62,234959.0,37.4472,37.5357,37.4311,37.5035,234959.0
2018-04-03 11:00:00,46.63,46.7,46.62,46.65,157038.0,37.5115,37.5679,37.5035,37.5276,157038.0
2018-04-03 11:05:00,46.65,46.71,46.62,46.68,174597.0,37.5276,37.5759,37.5035,37.5518,174597.0
2018-04-03 11:10:00,46.68,46.68,46.6,46.62,95861.0,37.5518,37.5518,37.4874,37.5035,95861.0
2018-04-03 11:15:00,46.61,46.65,46.58,46.64,92585.0,37.4955,37.5276,37.4713,37.5196,92585.0
2018-04-03 11:20:00,46.64,46.65,46.57,46.58,127803.0,37.5196,37.5276,37.4633,37.4713,127803.0
2018-04-03 11:25:00,46.58,46.64,46.58,46.58,106027.0,37.4713,37.5196,37.4713,37.4713,106027.0
2018-04-03 11:30:00,46.58,46.62,46.53,46.54,89991.0,37.4713,37.5035,37.4311,37.4391,89991.0
2018-04-03 11:35:00,46.55,46.55,46.47,46.48,98446.0,37.4472,37.4472,37.3828,37.3909,98446.0
2018-04-03 11:40:00,46.49,46.52,46.47,46.5,130321.0,37.3989,37.4231,37.3828,37.407,130321.0
2018-04-03 11:45:00,46.5,46.55,46.49,46.49,90992.0,37.407,37.4472,37.3989,37.3989,90992.0
2018-04-03 11:50:00,46.49,46.49,46.41,46.42,172487.0,37.3989,37.3989,37.3346,37.3426,172487.0
2018-04-03 11:55:00,46.42,46.45,46.39,46.39,91825.0,37.3426,37.3667,37.3185,37.3185,91825.0
2018-04-03 12:00:00,46.4,46.5,46.4,46.49,97839.0,37.3265,37.407,37.3265,37.3989,97839.0
2018-04-03 12:05:00,46.49,46.53,46.47,46.51,79267.0,37.3989,37.4311,37.3828,37.415,79267.0
2018-04-03 12:10:00,46.5,46.52,46.47,46.48,70421.0,37.407,37.4231,37.3828,37.3909,70421.0
2018-04-03 12:15:00,46.48,46.52,46.44,46.48,96690.0,37.3909,37.4231,37.3587,37.3909,96690.0
2018-04-03 12:20:00,46.47,46.5,46.41,46.43,73646.0,37.3828,37.407,37.3346,37.3507,73646.0
2018-04-03 12:25:00,46.43,46.46,46.41,46.44,116989.0,37.3507,37.3748,37.3346,37.3587,116989.0
2018-04-03 12:30:00,46.43,46.5,46.42,46.48,88679.0,37.3507,37.407,37.3426,37.3909,88679.0
2018-04-03 12:35:00,46.48,46.5,46.44,46.47,58393.0,37.3909,37.407,37.3587,37.3828,58393.0
2018-04-03 12:40:00,46.47,46.54,46.47,46.52,56933.0,37.3828,37.4391,37.3828,37.4231,56933.0
2018-04-03 12:45:00,46.52,46.52,46.46,46.47,74600.0,37.4231,37.4231,37.3748,37.3828,74600.0
2018-04-03 12:50:00,46.47,46.51,46.46,46.46,97956.0,37.3828,37.415,37.3748,37.3748,97956.0
2018-04-03 12:55:00,46.46,46.52,46.45,46.5,71211.0,37.3748,37.4231,37.3667,37.407,71211.0
2018-04-03 13:00:00,46.51,46.52,46.42,46.48,100663.0,37.415,37.4231,37.3426,37.3909,100663.0
2018-04-03 13:05:00,46.48,46.52,46.47,46.48,101393.0,37.3909,37.4231,37.3828,37.3909,101393.0
2018-04-03 13:10:00,46.48,46.52,46.43,46.45,88447.0,37.3909,37.4231,37.3507,37.3667,88447.0
2018-04-03 13:15:00,46.44,46.49,46.44,46.48,70375.0,37.3587,37.3989,37.3587,37.3909,70375.0
2018-04-03 13:20:00,46.49,46.58,46.48,46.56,73143.0,37.3989,37.4713,37.3909,37.4552,73143.0
2018-04-03 13:25:00,46.56,46.61,46.55,46.55,92718.0,37.4552,37.4955,37.4472,37.4472,92718.0
2018-04-03 13:30:00,46.56,46.58,46.53,46.54,113392.0,37.4552,37.4713,37.4311,37.4391,113392.0
2018-04-03 13:35:00,46.54,46.54,46.48,46.48,53406.0,37.4391,37.4391,37.3909,37.3909,53406.0
2018-04-03 13:40:00,46.48,46.52,46.47,46.51,164624.0,37.3909,37.4231,37.3828,37.415,164624.0
2018-04-03 13:45:00,46.51,46.51,46.43,46.43,79934.0,37.415,37.415,37.3507,37.3507,79934.0
2018-04-03 13:50:00,46.44,46.49,46.44,46.49,75059.0,37.3587,37.3989,37.3587,37.3989,75059.0
2018-04-03 13:55:00,46.49,46.53,46.48,46.51,64146.0,37.3989,37.4311,37.3909,37.415,64146.0
2018-04-03 14:00:00,46.51,46.53,46.46,46.48,66202.0,37.415,37.4311,37.3748,37.3909,66202.0
2018-04-03 14:05:00,46.48,46.49,46.41,46.45,112922.0,37.3909,37.3989,37.3346,37.3667,112922.0
2018-04-03 14:10:00,46.45,46.45,46.41,46.43,64794.0,37.3667,37.3667,37.3346,37.3507,64794.0
2018-04-03 14:15:00,46.42,46.42,46.36,46.39,65823.0,37.3426,37.3426,37.2943,37.3185,65823.0
2018-04-03 14:20:00,46.39,46.43,46.37,46.42,73847.0,37.3185,37.3507,37.3024,37.3426,73847.0
2018-04-03 14:25:00,46.43,46.43,46.36,46.39,64935.0,37.3507,37.3507,37.2943,37.3185,64935.0
2018-04-03 14:30:00,46.38,46.38,46.31,46.33,72393.0,37.3104,37.3104,37.2541,37.2702,72393.0
2018-04-03 14:35:00,46.33,46.37,46.31,46.37,117837.0,37.2702,37.3024,37.2541,37.3024,117837.0
2018-04-03 14:40:00,46.36,46.39,46.31,46.31,110090.0,37.2943,37.3185,37.2541,37.2541,110090.0
2018-04-03 14:45:00,46.31,46.53,46.31,46.51,239354.0,37.2541,37.4311,37.2541,37.415,239354.0
2018-04-03 14:50:00,46.5,46.5,46.43,46.46,168461.0,37.407,37.407,37.3507,37.3748,168461.0
2018-04-03 14:55:00,46.46,46.58,46.45,46.54,125370.0,37.3748,37.4713,37.3667,37.4391,125370.0
2018-04-03 15:00:00,46.54,46.62,46.51,46.59,211149.0,37.4391,37.5035,37.415,37.4794,211149.0
2018-04-03 15:05:00,46.6,46.72,46.59,46.7,143630.0,37.4874,37.5839,37.4794,37.5679,143630.0
2018-04-03 15:10:00,46.7,46.73,46.59,46.61,345759.0,37.5679,37.592,37.4794,37.4955,345759.0
2018-04-03 15:15:00,46.61,46.68,46.58,46.66,121345.0,37.4955,37.5518,37.4713,37.5357,121345.0
2018-04-03 15:20:00,46.67,46.7,46.63,46.66,106287.0,37.5437,37.5679,37.5115,37.5357,106287.0
2018-04-03 15:25:00,46.66,46.73,46.66,46.72,141182.0,37.5357,37.592,37.5357,37.5839,141182.0
2018-04-03 15:30:00,46.72,46.72,46.62,46.63,150278.0,37.5839,37.5839,37.5035,37.5115,150278.0
2018-04-03 15:35:00,46.63,46.64,46.56,46.63,166806.0,37.5115,37.5196,37.4552,37.5115,166806.0
2018-04-03 15:40:00,46.63,46.68,46.62,46.64,202029.0,37.5115,37.5518,37.5035,37.5196,202029.0
2018-04-03 15:45:00,46.64,46.73,46.64,46.66,602975.0,37.5196,37.592,37.5196,37.5357,602975.0
2018-04-03 15:50:00,46.65,46.7,46.64,46.66,714037.0,37.5276,37.5679,37.5196,37.5357,714037.0
2018-04-03 15:55:00,46.66,46.75,46.66,46.73,1700626.0,37.5357,37.6081,37.5357,37.592,1700626.0
2018-04-04 09:30:00,45.59,45.79,45.57,45.79,370381.0,36.6749,36.8358,36.6588,36.8358,370381.0
2018-04-04 09:35:00,45.79,45.83,45.75,45.77,305550.0,36.8358,36.868,36.8036,36.8197,305550.0
2018-04-04 09:40:00,45.78,45.83,45.71,45.81,375090.0,36.8278,36.868,36.7715,36.8519,375090.0
2018-04-04 09:45:00,45.8,45.84,45.74,45.79,245869.0,36.8439,36.876,36.7956,36.8358,245869.0
2018-04-04 09:50:00,45.79,45.86,45.76,45.85,186553.0,36.8358,36.8921,36.8117,36.8841,186553.0
2018-04-04 09:55:00,45.86,45.94,45.85,45.92,92753.0,36.8921,36.9565,36.8841,36.9404,92753.0
2018-04-04 10:00:00,45.91,45.91,45.81,45.88,126616.0,36.9323,36.9323,36.8519,36.9082,126616.0
2018-04-04 10:05:00,45.88,45.97,45.84,45.92,364444.0,36.9082,36.9806,36.876,36.9404,364444.0
2018-04-04 10:10:00,45.91,46.04,45.91,45.99,128447.0,36.9323,37.0369,36.9323,36.9967,128447.0
2018-04-04 10:15:00,45.99,46.02,45.92,45.96,193897.0,36.9967,37.0208,36.9404,36.9726,193897.0
2018-04-04 10:20:00,45.97,45.97,45.89,45.91,114561.0,36.9806,36.9806,36.9163,36.9323,114561.0
2018-04-04 10:25:00,45.91,46.0,45.9,45.96,190783.0,36.9323,37.0047,36.9243,36.9726,190783.0
2018-04-04 10:30:00,45.96,46.01,45.9,45.91,144935.0,36.9726,37.0128,36.9243,36.9323,144935.0
2018-04-04 10:35:00,45.91,45.93,45.87,45.91,98525.0,36.9323,36.9484,36.9002,36.9323,98525.0
2018-04-04 10:40:00,45.91,45.93,45.89,45.91,172763.0,36.9323,36.9484,36.9163,36.9323,172763.0
2018-04-04 10:45:00,45.91,46.08,45.89,46.07,131653.0,36.9323,37.0691,36.9163,37.0611,131653.0
2018-04-04 10:50:00,46.08,46.09,46.02,46.04,233485.0,37.0691,37.0771,37.0208,37.0369,233485.0
2018-04-04 10:55:00,46.05,46.11,45.97,46.1,2288506.0,37.045,37.0932,36.9806,37.0852,2288506.0
2018-04-04 11:00:00,46.09,46.11,46.05,46.09,149910.0,37.0771,37.0932,37.045,37.0771,149910.0
2018-04-04 11:05:00,46.1,46.1,46.03,46.08,76284.0,37.0852,37.0852,37.0289,37.0691,76284.0
2018-04-04 11:10:00,46.08,46.13,46.07,46.08,89171.0,37.0691,37.1093,37.0611,37.0691,89171.0
2018-04-04 11:15:00,46.08,46.18,46.07,46.15,76746.0,37.0691,37.1495,37.0611,37.1254,76746.0
2018-04-04 11:20:00,46.15,46.25,46.15,46.24,113282.0,37.1254,37.2059,37.1254,37.1978,113282.0
2018-04-04 11:25:00,46.24,46.25,46.19,46.23,117505.0,37.1978,37.2059,37.1576,37.1898,117505.0
2018-04-04 11:30:00,46.22,46.31,46.2,46.27,263701.0,37.1817,37.2541,37.1656,37.2219,263701.0
2018-04-04 11:35:00,46.27,46.28,46.2,46.22,133387.0,37.2219,37.23,37.1656,37.1817,133387.0
2018-04-04 11:40:00,46.22,46.24,46.17,46.2,109145.0,37.1817,37.1978,37.1415,37.1656,109145.0
2018-04-04 11:45:00,46.2,46.27,46.18,46.25,102577.0,37.1656,37.2219,37.1495,37.2059,102577.0
2018-04-04 11:50:00,46.25,46.25,46.18,46.19,157780.0,37.2059,37.2059,37.1495,37.1576,157780.0
2018-04-04 11:55:00,46.2,46.27,46.19,46.25,57230.0,37.1656,37.2219,37.1576,37.2059,57230.0
2018-04-04 12:00:00,46.25,46.28,46.22,46.28,84307.0,37.2059,37.23,37.1817,37.23,84307.0
2018-04-04 12:05:00,46.27,46.33,46.23,46.32,58937.0,37.2219,37.2702,37.1898,37.2622,58937.0
2018-04-04 12:10:00,46.32,46.42,46.32,46.4,219046.0,37.2622,37.3426,37.2622,37.3265,219046.0
2018-04-04 12:15:00,46.4,46.4,46.35,46.37,39516.0,37.3265,37.3265,37.2863,37.3024,39516.0
2018-04-04 12:20:00,46.37,46.44,46.33,46.43,144881.0,37.3024,37.3587,37.2702,37.3507,144881.0
2018-04-04 12:25:00,46.42,46.45,46.39,46.43,990153.0,37.3426,37.3667,37.3185,37.3507,990153.0
2018-04-04 12:30:00,46.43,46.44,46.38,46.42,174324.0,37.3507,37.3587,37.3104,37.3426,174324.0
2018-04-04 12:35:00,46.43,46.48,46.41,46.44,165603.0,37.3507,37.3909,37.3346,37.3587,165603.0
2018-04-04 12:40:00,46.45,46.47,46.41,46.45,91556.0,37.3667,37.3828,37.3346,37.3667,91556.0
2018-04-04 12:45:00,46.45,46.47,46.39,46.39,86819.0,37.3667,37.3828,37.3185,37.3185,86819.0
2018-04-04 12:50:00,46.38,46.39,46.3,46.35,111798.0,37.3104,37.3185,37.2461,37.2863,111798.0
2018-04-04 12:55:00,46.36,46.41,46.35,46.38,70757.0,37.2943,37.3346,37.2863,37.3104,70757.0
2018-04-04 13:00:00,46.37,46.4,46.34,46.37,75663.0,37.3024,37.3265,37.2783,37.3024,75663.0
2018-04-04 13:05:00,46.36,46.39,46.31,46.33,287480.0,37.2943,37.3185,37.2541,37.2702,287480.0
2018-04-04 13:10:00,46.33,46.36,46.29,46.34,168821.0,37.2702,37.2943,37.238,37.2783,168821.0
2018-04-04 13:15:00,46.34,46.38,46.33,46.33,146257.0,37.2783,37.3104,37.2702,37.2702,146257.0
2018-04-04 13:20:00,46.33,46.35,46.27,46.3,157146.0,37.2702,37.2863,37.2219,37.2461,157146.0
2018-04-04 13:25:00,46.3,46.31,46.25,46.31,126730.0,37.2461,37.2541,37.2059,37.2541,126730.0
2018-04-04 13:30:00,46.32,46.32,46.26,46.27,36604.0,37.2622,37.2622,37.2139,37.2219,36604.0
2018-04-04 13:35:00,46.26,46.33,46.25,46.31,43879.0,37.2139,37.2702,37.2059,37.2541,43879.0
2018-04-04 13:40:00,46.32,46.37,46.31,46.36,187415.0,37.2622,37.3024,37.2541,37.2943,187415.0
2018-04-04 13:45:00,46.35,46.35,46.27,46.28,51435.0,37.2863,37.2863,37.2219,37.23,51435.0
2018-04-04 13:50:00,46.28,46.3,46.26,46.28,34333.0,37.23,37.2461,37.2139,37.23,34333.0
2018-04-04 13:55:00,46.28,46.33,46.28,46.33,44904.0,37.23,37.2702,37.23,37.2702,44904.0
2018-04-04 14:00:00,46.33,46.36,46.3,46.35,46279.0,37.2702,37.2943,37.2461,37.2863,46279.0
2018-04-04 14:05:00,46.35,46.41,46.35,46.4,103199.0,37.2863,37.3346,37.2863,37.3265,103199.0
2018-04-04 14:10:00,46.4,46.46,46.4,46.44,77964.0,37.3265,37.3748,37.3265,37.3587,77964.0
2018-04-04 14:15:00,46.45,46.53,46.44,46.5,134730.0,37.3667,37.4311,37.3587,37.407,134730.0
2018-04-04 14:20:00,46.5,46.55,46.5,46.53,109838.0,37.407,37.4472,37.407,37.4311,109838.0
2018-04-04 14:25:00,46.53,46.6,46.51,46.59,145910.0,37.4311,37.4874,37.415,37.4794,145910.0
2018-04-04 14:30:00,46.59,46.61,46.55,46.57,111078.0,37.4794,37.4955,37.4472,37.4633,111078.0
2018-04-04 14:35:00,46.57,46.58,46.49,46.5,165262.0,37.4633,37.4713,37.3989,37.407,165262.0
2018-04-04 14:40:00,46.5,46.63,46.48,46.62,132366.0,37.407,37.5115,37.3909,37.5035,132366.0
2018-04-04 14:45:00,46.62,46.63,46.58,46.6,74877.0,37.5035,37.5115,37.4713,37.4874,74877.0
2018-04-04 14:50:00,46.61,46.65,46.59,46.59,75553.0,37.4955,37.5276,37.4794,37.4794,75553.0
2018-04-04 14:55:00,46.6,46.65,46.57,46.63,154946.0,37.4874,37.5276,37.4633,37.5115,154946.0
2018-04-04 15:00:00,46.63,46.69,46.62,46.66,82235.0,37.5115,37.5598,37.5035,37.5357,82235.0
2018-04-04 15:05:00,46.67,46.68,46.64,46.68,55084.0,37.5437,37.5518,37.5196,37.5518,55084.0
2018-04-04 15:10:00,46.69,46.69,46.6,46.6,129243.0,37.5598,37.5598,37.4874,37.4874,129243.0
2018-04-04 15:15:00,46.6,46.62,46.56,46.59,178531.0,37.4874,37.5035,37.4552,37.4794,178531.0
2018-04-04 15:20:00,46.59,46.74,46.59,46.72,163121.0,37.4794,37.6,37.4794,37.5839,163121.0
2018-04-04 15:25:00,46.72,46.77,46.69,46.75,138486.0,37.5839,37.6242,37.5598,37.6081,138486.0
2018-04-04 15:30:00,46.75,46.77,46.73,46.75,148693.0,37.6081,37.6242,37.592,37.6081,148693.0
2018-04-04 15:35:00,46.75,46.82,46.73,46.82,224004.0,37.6081,37.6644,37.592,37.6644,224004.0
2018-04-04 15:40:00,46.82,46.83,46.77,46.79,213248.0,37.6644,37.6724,37.6242,37.6403,213248.0
2018-04-04 15:45:00,46.79,46.84,46.77,46.82,677697.0,37.6403,37.6805,37.6242,37.6644,677697.0
2018-04-04 15:50:00,46.83,46.88,46.82,46.87,565699.0,37.6724,37.7127,37.6644,37.7046,565699.0
2018-04-04 15:55:00,46.86,46.91,46.85,46.87,1174663.0,37.6966,37.7368,37.6885,37.7046,1174663.0
2018-04-05 09:30:00,47.05,47.12,46.97,47.12,230860.0,37.8494,37.9057,37.7851,37.9057,230860.0
2018-04-05 09:35:00,47.11,47.12,47.01,47.02,167659.0,37.8977,37.9057,37.8172,37.8253,167659.0
2018-04-05 09:40:00,47.01,47.07,47.0,47.03,100686.0,37.8172,37.8655,37.8092,37.8333,100686.0
2018-04-05 09:45:00,47.02,47.05,46.95,47.0,1496164.0,37.8253,37.8494,37.769,37.8092,1496164.0
2018-04-05 09:50:00,46.99,47.06,46.95,47.05,220309.0,37.8012,37.8575,37.769,37.8494,220309.0
2018-04-05 09:55:00,47.06,47.1,47.04,47.1,116217.0,37.8575,37.8896,37.8414,37.8896,116217.0
2018-04-05 10:00:00,47.1,47.11,47.06,47.08,107121.0,37.8896,37.8977,37.8575,37.8736,107121.0
2018-04-05 10:05:00,47.09,47.13,47.08,47.09,79046.0,37.8816,37.9138,37.8736,37.8816,79046.0
2018-04-05 10:10:00,47.1,47.13,47.07,47.11,118138.0,37.8896,37.9138,37.8655,37.8977,118138.0
2018-04-05 10:15:00,47.11,47.13,47.06,47.06,118042.0,37.8977,37.9138,37.8575,37.8575,118042.0
2018-04-05 10:20:00,47.07,47.08,47.03,47.06,166713.0,37.8655,37.8736,37.8333,37.8575,166713.0
2018-04-05 10:25:00,47.05,47.06,47.0,47.05,126286.0,37.8494,37.8575,37.8092,37.8494,126286.0
2018-04-05 10:30:00,47.04,47.09,47.03,47.05,80369.0,37.8414,37.8816,37.8333,37.8494,80369.0
2018-04-05 10:35:00,47.04,47.07,46.99,47.01,212848.0,37.8414,37.8655,37.8012,37.8172,212848.0
2018-04-05 10:40:00,47.01,47.01,46.96,46.98,70677.0,37.8172,37.8172,37.777,37.7931,70677.0
2018-04-05 10:45:00,46.98,46.99,46.92,46.94,234675.0,37.7931,37.8012,37.7448,37.7609,234675.0
2018-04-05 10:50:00,46.93,46.96,46.9,46.96,52725.0,37.7529,37.777,37.7288,37.777,52725.0
2018-04-05 10:55:00,46.97,47.01,46.96,46.98,88925.0,37.7851,37.8172,37.777,37.7931,88925.0
2018-04-05 11:00:00,46.98,47.05,46.98,47.05,88836.0,37.7931,37.8494,37.7931,37.8494,88836.0
2018-04-05 11:05:00,47.04,47.16,47.04,47.13,101146.0,37.8414,37.9379,37.8414,37.9138,101146.0
2018-04-05 11:10:00,47.13,47.14,47.09,47.09,107815.0,37.9138,37.9218,37.8816,37.8816,107815.0
2018-04-05 11:15:00,47.09,47.12,47.07,47.11,85968.0,37.8816,37.9057,37.8655,37.8977,85968.0
2018-04-05 11:20:00,47.11,47.17,47.11,47.14,100508.0,37.8977,37.946,37.8977,37.9218,100508.0
2018-04-05 11:25:00,47.13,47.15,47.09,47.12,78654.0,37.9138,37.9299,37.8816,37.9057,78654.0
2018-04-05 11:30:00,47.11,47.18,47.1,47.18,131158.0,37.8977,37.954,37.8896,37.954,131158.0
2018-04-05 11:35:00,47.18,47.2,47.16,47.16,49626.0,37.954,37.9701,37.9379,37.9379,49626.0
2018-04-05 11:40:00,47.17,47.19,47.14,47.17,78480.0,37.946,37.962,37.9218,37.946,78480.0
2018-04-05 11:45:00,47.17,47.18,47.14,47.15,65129.0,37.946,37.954,37.9218,37.9299,65129.0
2018-04-05 11:50:00,47.16,47.18,47.14,47.17,65755.0,37.9379,37.954,37.9218,37.946,65755.0
2018-04-05 11:55:00,47.16,47.19,47.13,47.18,64719.0,37.9379,37.962,37.9138,37.954,64719.0
2018-04-05 12:00:00,47.18,47.18,47.15,47.16,42040.0,37.954,37.954,37.9299,37.9379,42040.0
2018-04-05 12:05:00,47.16,47.17,47.11,47.12,41858.0,37.9379,37.946,37.8977,37.9057,41858.0
2018-04-05 12:10:00,47.13,47.16,47.11,47.15,87218.0,37.9138,37.9379,37.8977,37.9299,87218.0
2018-04-05 12:15:00,47.15,47.15,47.07,47.12,85198.0,37.9299,37.9299,37.8655,37.9057,85198.0
2018-04-05 12:20:00,47.11,47.12,47.08,47.09,57290.0,37.8977,37.9057,37.8736,37.8816,57290.0
2018-04-05 12:25:00,47.09,47.13,47.08,47.11,59972.0,37.8816,37.9138,37.8736,37.8977,59972.0
2018-04-05 12:30:00,47.11,47.13,47.05,47.09,62546.0,37.8977,37.9138,37.8494,37.8816,62546.0
2018-04-05 12:35:00,47.09,47.12,47.06,47.11,57500.0,37.8816,37.9057,37.8575,37.8977,57500.0
2018-04-05 12:40:00,47.12,47.12,47.06,47.07,50654.0,37.9057,37.9057,37.8575,37.8655,50654.0
2018-04-05 12:45:00,47.07,47.11,47.06,47.11,40096.0,37.8655,37.8977,37.8575,37.8977,40096.0
2018-04-05 12:50:00,47.11,47.12,47.06,47.08,41740.0,37.8977,37.9057,37.8575,37.8736,41740.0
2018-04-05 12:55:00,47.09,47.13,47.08,47.12,55737.0,37.8816,37.9138,37.8736,37.9057,55737.0
2018-04-05 13:00:00,47.12,47.16,47.12,47.15,44082.0,37.9057,37.9379,37.9057,37.9299,44082.0
2018-04-05 13:05:00,47.15,47.17,47.13,47.15,38252.0,37.9299,37.946,37.9138,37.9299,38252.0
2018-04-05 13:10:00,47.15,47.15,47.08,47.1,31432.0,37.9299,37.9299,37.8736,37.8896,31432.0
2018-04-05 13:15:00,47.1,47.1,47.03,47.03,33369.0,37.8896,37.8896,37.8333,37.8333,33369.0
2018-04-05 13:20:00,47.03,47.04,46.93,46.96,70841.0,37.8333,37.8414,37.7529,37.777,70841.0
2018-04-05 13:25:00,46.96,46.97,46.92,46.94,65431.0,37.777,37.7851,37.7448,37.7609,65431.0
2018-04-05 13:30:00,46.93,46.97,46.92,46.96,53065.0,37.7529,37.7851,37.7448,37.777,53065.0
2018-04-05 13:35:00,46.96,46.98,46.9,46.9,76494.0,37.777,37.7931,37.7288,37.7288,76494.0
2018-04-05 13:40:00,46.9,46.91,46.8,46.84,132926.0,37.7288,37.7368,37.6483,37.6805,132926.0
2018-04-05 13:45:00,46.83,46.9,46.83,46.88,69291.0,37.6724,37.7288,37.6724,37.7127,69291.0
2018-04-05 13:50:00,46.88,46.94,46.86,46.89,50489.0,37.7127,37.7609,37.6966,37.7207,50489.0
2018-04-05 13:55:00,46.89,46.9,46.84,46.85,212356.0,37.7207,37.7288,37.6805,37.6885,212356.0
2018-04-05 14:00:00,46.86,46.92,46.83,46.9,128394.0,37.6966,37.7448,37.6724,37.7288,128394.0
2018-04-05 14:05:00,46.89,46.9,46.82,46.83,105614.0,37.7207,37.7288,37.6644,37.6724,105614.0
2018-04-05 14:10:00,46.83,46.88,46.81,46.83,59845.0,37.6724,37.7127,37.6563,37.6724,59845.0
2018-04-05 14:15:00,46.83,46.89,46.8,46.87,71682.0,37.6724,37.7207,37.6483,37.7046,71682.0
2018-04-05 14:20:00,46.87,46.87,46.81,46.82,54403.0,37.7046,37.7046,37.6563,37.6644,54403.0
2018-04-05 14:25:00,46.82,46.86,46.8,46.84,122505.0,37.6644,37.6966,37.6483,37.6805,122505.0
2018-04-05 14:30:00,46.84,46.93,46.84,46.93,83855.0,37.6805,37.7529,37.6805,37.7529,83855.0
2018-04-05 14:35:00,46.93,46.94,46.91,46.93,51612.0,37.7529,37.7609,37.7368,37.7529,51612.0
2018-04-05 14:40:00,46.93,46.95,46.89,46.94,47501.0,37.7529,37.769,37.7207,37.7609,47501.0
2018-04-05 14:45:00,46.96,47.01,46.96,46.98,70614.0,37.777,37.8172,37.777,37.7931,70614.0
2018-04-05 14:50:00,46.98,46.99,46.96,46.98,58369.0,37.7931,37.8012,37.777,37.7931,58369.0
2018-04-05 14:55:00,46.97,46.99,46.95,46.97,71176.0,37.7851,37.8012,37.769,37.7851,71176.0
2018-04-05 15:00:00,46.98,46.98,46.91,46.92,60482.0,37.7931,37.7931,37.7368,37.7448,60482.0
2018-04-05 15:05:00,46.92,47.01,46.92,47.0,72624.0,37.7448,37.8172,37.7448,37.8092,72624.0
2018-04-05 15:10:00,47.0,47.02,46.98,46.98,60600.0,37.8092,37.8253,37.7931,37.7931,60600.0
2018-04-05 15:15:00,46.98,47.01,46.97,47.0,45493.0,37.7931,37.8172,37.7851,37.8092,45493.0
2018-04-05 15:20:00,46.99,47.02,46.99,46.99,58615.0,37.8012,37.8253,37.8012,37.8012,58615.0
2018-04-05 15:25:00,47.0,47.0,46.95,46.98,67928.0,37.8092,37.8092,37.769,37.7931,67928.0
2018-04-05 15:30:00,46.98,46.99,46.92,46.94,132950.0,37.7931,37.8012,37.7448,37.7609,132950.0
2018-04-05 15:35:00,46.94,46.96,46.91,46.92,109720.0,37.7609,37.777,37.7368,37.7448,109720.0
2018-04-05 15:40:00,46.92,47.01,46.92,46.99,86001.0,37.7448,37.8172,37.7448,37.8012,86001.0
2018-04-05 15:45:00,46.99,47.04,46.99,47.03,477744.0,37.8012,37.8414,37.8012,37.8333,477744.0
2018-04-05 15:50:00,47.04,47.06,47.02,47.03,610821.0,37.8414,37.8575,37.8253,37.8333,610821.0
2018-04-05 15:55:00,47.02,47.03,46.96,46.98,1358054.0,37.8253,37.8333,37.777,37.7931,1358054.0
2018-04-06 09:30:00,46.51,46.63,46.51,46.6,613317.0,37.415,37.5115,37.415,37.4874,613317.0
2018-04-06 09:35:00,46.6,46.76,46.6,46.75,148321.0,37.4874,37.6161,37.4874,37.6081,148321.0
2018-04-06 09:40:00,46.75,46.77,46.73,46.76,261864.0,37.6081,37.6242,37.592,37.6161,261864.0
2018-04-06 09:45:00,46.76,46.79,46.69,46.79,131618.0,37.6161,37.6403,37.5598,37.6403,131618.0
2018-04-06 09:50:00,46.79,46.85,46.79,46.83,1250835.0,37.6403,37.6885,37.6403,37.6724,1250835.0
2018-04-06 09:55:00,46.83,46.87,46.8,46.82,266835.0,37.6724,37.7046,37.6483,37.6644,266835.0
2018-04-06 10:00:00,46.83,46.86,46.76,46.79,138326.0,37.6724,37.6966,37.6161,37.6403,138326.0
2018-04-06 10:05:00,46.79,46.8,46.73,46.74,150087.0,37.6403,37.6483,37.592,37.6,150087.0
2018-04-06 10:10:00,46.74,46.76,46.7,46.73,185471.0,37.6,37.6161,37.5679,37.592,185471.0
2018-04-06 10:15:00,46.73,46.78,46.7,46.76,211158.0,37.592,37.6322,37.5679,37.6161,211158.0
2018-04-06 10:20:00,46.76,46.8,46.71,46.72,187450.0,37.6161,37.6483,37.5759,37.5839,187450.0
2018-04-06 10:25:00,46.71,46.78,46.69,46.7,133004.0,37.5759,37.6322,37.5598,37.5679,133004.0
2018-04-06 10:30:00,46.71,46.75,46.64,46.65,282218.0,37.5759,37.6081,37.5196,37.5276,282218.0
2018-04-06 10:35:00,46.65,46.65,46.59,46.61,178242.0,37.5276,37.5276,37.4794,37.4955,178242.0
2018-04-06 10:40:00,46.62,46.62,46.54,46.55,135433.0,37.5035,37.5035,37.4391,37.4472,135433.0
2018-04-06 10:45:00,46.55,46.55,46.46,46.49,136457.0,37.4472,37.4472,37.3748,37.3989,136457.0
2018-04-06 10:50:00,46.48,46.51,46.45,46.46,117162.0,37.3909,37.415,37.3667,37.3748,117162.0
2018-04-06 10:55:00,46.47,46.54,46.43,46.46,94273.0,37.3828,37.4391,37.3507,37.3748,94273.0
2018-04-06 11:00:00,46.46,46.46,46.33,46.36,158483.0,37.3748,37.3748,37.2702,37.2943,158483.0
2018-04-06 11:05:00,46.37,46.41,46.32,46.4,147143.0,37.3024,37.3346,37.2622,37.3265,147143.0
2018-04-06 11:10:00,46.4,46.46,46.39,46.41,292544.0,37.3265,37.3748,37.3185,37.3346,292544.0
2018-04-06 11:15:00,46.41,46.45,46.37,46.41,160278.0,37.3346,37.3667,37.3024,37.3346,160278.0
2018-04-06 11:20:00,46.42,46.45,46.33,46.35,154395.0,37.3426,37.3667,37.2702,37.2863,154395.0
2018-04-06 11:25:00,46.34,46.44,46.34,46.42,73946.0,37.2783,37.3587,37.2783,37.3426,73946.0
2018-04-06 11:30:00,46.42,46.5,46.42,46.48,130012.0,37.3426,37.407,37.3426,37.3909,130012.0
2018-04-06 11:35:00,46.49,46.55,46.46,46.54,197005.0,37.3989,37.4472,37.3748,37.4391,197005.0
2018-04-06 11:40:00,46.54,46.55,46.5,46.5,218382.0,37.4391,37.4472,37.407,37.407,218382.0
2018-04-06 11:45:00,46.51,46.51,46.43,46.43,84137.0,37.415,37.415,37.3507,37.3507,84137.0
2018-04-06 11:50:00,46.44,46.51,46.42,46.49,117723.0,37.3587,37.415,37.3426,37.3989,117723.0
2018-04-06 11:55:00,46.49,46.56,46.49,46.53,267025.0,37.3989,37.4552,37.3989,37.4311,267025.0
2018-04-06 12:00:00,46.53,46.53,46.47,46.47,87626.0,37.4311,37.4311,37.3828,37.3828,87626.0
2018-04-06 12:05:00,46.48,46.56,46.46,46.51,82562.0,37.3909,37.4552,37.3748,37.415,82562.0
2018-04-06 12:10:00,46.52,46.52,46.45,46.45,101304.0,37.4231,37.4231,37.3667,37.3667,101304.0
2018-04-06 12:15:00,46.46,46.48,46.41,46.41,107782.0,37.3748,37.3909,37.3346,37.3346,107782.0
2018-04-06 12:20:00,46.41,46.42,46.38,46.4,114892.0,37.3346,37.3426,37.3104,37.3265,114892.0
2018-04-06 12:25:00,46.42,46.43,46.35,46.35,118976.0,37.3426,37.3507,37.2863,37.2863,118976.0
2018-04-06 12:30:00,46.35,46.42,46.34,46.39,49166.0,37.2863,37.3426,37.2783,37.3185,49166.0
2018-04-06 12:35:00,46.4,46.46,46.39,46.44,104775.0,37.3265,37.3748,37.3185,37.3587,104775.0
2018-04-06 12:40:00,46.44,46.53,46.44,46.48,86907.0,37.3587,37.4311,37.3587,37.3909,86907.0
2018-04-06 12:45:00,46.48,46.5,46.45,46.48,57720.0,37.3909,37.407,37.3667,37.3909,57720.0
2018-04-06 12:50:00,46.48,46.52,46.45,46.52,50846.0,37.3909,37.4231,37.3667,37.4231,50846.0
2018-04-06 12:55:00,46.51,46.55,46.5,46.55,47696.0,37.415,37.4472,37.407,37.4472,47696.0
2018-04-06 13:00:00,46.54,46.54,46.47,46.49,85902.0,37.4391,37.4391,37.3828,37.3989,85902.0
2018-04-06 13:05:00,46.48,46.48,46.42,46.43,70603.0,37.3909,37.3909,37.3426,37.3507,70603.0
2018-04-06 13:10:00,46.42,46.44,46.39,46.4,46502.0,37.3426,37.3587,37.3185,37.3265,46502.0
2018-04-06 13:15:00,46.41,46.43,46.37,46.42,60198.0,37.3346,37.3507,37.3024,37.3426,60198.0
2018-04-06 13:20:00,46.41,46.43,46.39,46.39,62707.0,37.3346,37.3507,37.3185,37.3185,62707.0
2018-04-06 13:25:00,46.4,46.48,46.4,46.46,39523.0,37.3265,37.3909,37.3265,37.3748,39523.0
2018-04-06 13:30:00,46.45,46.48,46.4,46.4,62123.0,37.3667,37.3909,37.3265,37.3265,62123.0
2018-04-06 13:35:00,46.39,46.43,46.35,46.35,121645.0,37.3185,37.3507,37.2863,37.2863,121645.0
2018-04-06 13:40:00,46.35,46.37,46.3,46.34,57605.0,37.2863,37.3024,37.2461,37.2783,57605.0
2018-04-06 13:45:00,46.34,46.36,46.23,46.24,208350.0,37.2783,37.2943,37.1898,37.1978,208350.0
2018-04-06 13:50:00,46.25,46.25,46.18,46.19,128517.0,37.2059,37.2059,37.1495,37.1576,128517.0
2018-04-06 13:55:00,46.2,46.25,46.17,46.19,80190.0,37.1656,37.2059,37.1415,37.1576,80190.0
2018-04-06 14:00:00,46.18,46.21,46.13,46.15,267238.0,37.1495,37.1737,37.1093,37.1254,267238.0
2018-04-06 14:05:00,46.15,46.18,46.1,46.16,143503.0,37.1254,37.1495,37.0852,37.1335,143503.0
2018-04-06 14:10:00,46.16,46.24,46.16,46.23,68776.0,37.1335,37.1978,37.1335,37.1898,68776.0
2018-04-06 14:15:00,46.22,46.26,46.18,46.19,200863.0,37.1817,37.2139,37.1495,37.1576,200863.0
2018-04-06 14:20:00,46.19,46.26,46.19,46.2,77796.0,37.1576,37.2139,37.1576,37.1656,77796.0
2018-04-06 14:25:00,46.2,46.2,46.13,46.15,121322.0,37.1656,37.1656,37.1093,37.1254,121322.0
2018-04-06 14:30:00,46.15,46.19,46.1,46.1,81968.0,37.1254,37.1576,37.0852,37.0852,81968.0
2018-04-06 14:35:00,46.11,46.14,46.03,46.04,194117.0,37.0932,37.1174,37.0289,37.0369,194117.0
2018-04-06 14:40:00,46.04,46.14,46.01,46.07,137220.0,37.0369,37.1174,37.0128,37.0611,137220.0
2018-04-06 14:45:00,46.08,46.1,46.02,46.06,86042.0,37.0691,37.0852,37.0208,37.053,86042.0
2018-04-06 14:50:00,46.05,46.06,45.96,46.0,186191.0,37.045,37.053,36.9726,37.0047,186191.0
2018-04-06 14:55:00,46.0,46.01,45.91,45.97,125270.0,37.0047,37.0128,36.9323,36.9806,125270.0
2018-04-06 15:00:00,45.98,46.05,45.92,45.92,95480.0,36.9887,37.045,36.9404,36.9404,95480.0
2018-04-06 15:05:00,45.92,45.98,45.89,45.98,165956.0,36.9404,36.9887,36.9163,36.9887,165956.0
2018-04-06 15:10:00,45.98,46.09,45.95,46.09,252125.0,36.9887,37.0771,36.9645,37.0771,252125.0
2018-04-06 15:15:00,46.09,46.1,46.0,46.0,313421.0,37.0771,37.0852,37.0047,37.0047,313421.0
2018-04-06 15:20:00,46.0,46.07,45.99,46.03,112959.0,37.0047,37.0611,36.9967,37.0289,112959.0
2018-04-06 15:25:00,46.04,46.04,45.95,45.96,166151.0,37.0369,37.0369,36.9645,36.9726,166151.0
2018-04-06 15:30:00,45.96,46.06,45.95,46.04,106836.0,36.9726,37.053,36.9645,37.0369,106836.0
2018-04-06 15:35:00,46.04,46.11,46.01,46.11,226883.0,37.0369,37.0932,37.0128,37.0932,226883.0
2018-04-06 15:40:00,46.11,46.16,46.1,46.15,366837.0,37.0932,37.1335,37.0852,37.1254,366837.0
2018-04-06 15:45:00,46.15,46.17,46.07,46.08,590773.0,37.1254,37.1415,37.0611,37.0691,590773.0
2018-04-06 15:50:00,46.08,46.21,46.07,46.15,1049315.0,37.0691,37.1737,37.0611,37.1254,1049315.0
2018-04-06 15:55:00,46.14,46.19,46.1,46.17,2034628.0,37.1174,37.1576,37.0852,37.1415,2034628.0
2018-04-09 09:30:00,46.4,46.45,46.2,46.26,1242252.0,37.3265,37.3667,37.1656,37.2139,1242252.0
2018-04-09 09:35:00,46.26,46.26,46.09,46.13,1006441.0,37.2139,37.2139,37.0771,37.1093,1006441.0
2018-04-09 09:40:00,46.12,46.22,46.12,46.19,978933.0,37.1013,37.1817,37.1013,37.1576,978933.0
2018-04-09 09:45:00,46.19,46.22,46.17,46.22,505705.0,37.1576,37.1817,37.1415,37.1817,505705.0
2018-04-09 09:50:00,46.21,46.3,46.2,46.3,516689.0,37.1737,37.2461,37.1656,37.2461,516689.0
2018-04-09 09:55:00,46.3,46.32,46.26,46.27,376855.0,37.2461,37.2622,37.2139,37.2219,376855.0
2018-04-09 10:00:00,46.27,46.31,46.24,46.26,374223.0,37.2219,37.2541,37.1978,37.2139,374223.0
2018-04-09 10:05:00,46.26,46.28,46.21,46.24,174787.0,37.2139,37.23,37.1737,37.1978,174787.0
2018-04-09 10:10:00,46.23,46.28,46.23,46.25,216414.0,37.1898,37.23,37.1898,37.2059,216414.0
2018-04-09 10:15:00,46.24,46.33,46.24,46.3,245160.0,37.1978,37.2702,37.1978,37.2461,245160.0
2018-04-09 10:20:00,46.3,46.35,46.28,46.33,169418.0,37.2461,37.2863,37.23,37.2702,169418.0
2018-04-09 10:25:00,46.34,46.4,46.32,46.38,150221.0,37.2783,37.3265,37.2622,37.3104,150221.0
2018-04-09 10:30:00,46.37,46.45,46.37,46.42,286669.0,37.3024,37.3667,37.3024,37.3426,286669.0
2018-04-09 10:35:00,46.43,46.47,46.42,46.43,140145.0,37.3507,37.3828,37.3426,37.3507,140145.0
2018-04-09 10:40:00,46.43,46.45,46.39,46.42,67135.0,37.3507,37.3667,37.3185,37.3426,67135.0
2018-04-09 10:45:00,46.44,46.47,46.42,46.43,87261.0,37.3587,37.3828,37.3426,37.3507,87261.0
2018-04-09 10:50:00,46.44,46.47,46.4,46.42,219204.0,37.3587,37.3828,37.3265,37.3426,219204.0
2018-04-09 10:55:00,46.42,46.42,46.39,46.41,111422.0,37.3426,37.3426,37.3185,37.3346,111422.0
2018-04-09 11:00:00,46.41,46.43,46.37,46.4,65409.0,37.3346,37.3507,37.3024,37.3265,65409.0
2018-04-09 11:05:00,46.4,46.42,46.37,46.39,80454.0,37.3265,37.3426,37.3024,37.3185,80454.0
2018-04-09 11:10:00,46.4,46.46,46.4,46.46,51657.0,37.3265,37.3748,37.3265,37.3748,51657.0
2018-04-09 11:15:00,46.46,46.5,46.46,46.48,55466.0,37.3748,37.407,37.3748,37.3909,55466.0
2018-04-09 11:20:00,46.47,46.5,46.46,46.47,45642.0,37.3828,37.407,37.3748,37.3828,45642.0
2018-04-09 11:25:00,46.47,46.49,46.44,46.47,63987.0,37.3828,37.3989,37.3587,37.3828,63987.0
2018-04-09 11:30:00,46.47,46.54,46.46,46.51,120933.0,37.3828,37.4391,37.3748,37.415,120933.0
2018-04-09 11:35:00,46.51,46.53,46.48,46.48,79657.0,37.415,37.4311,37.3909,37.3909,79657.0
2018-04-09 11:40:00,46.48,46.52,46.47,46.5,79055.0,37.3909,37.4231,37.3828,37.407,79055.0
2018-04-09 11:45:00,46.5,46.57,46.5,46.56,133280.0,37.407,37.4633,37.407,37.4552,133280.0
2018-04-09 11:50:00,46.56,46.59,46.52,46.53,62378.0,37.4552,37.4794,37.4231,37.4311,62378.0
2018-04-09 11:55:00,46.53,46.54,46.48,46.53,64393.0,37.4311,37.4391,37.3909,37.4311,64393.0
2018-04-09 12:00:00,46.53,46.54,46.48,46.5,81064.0,37.4311,37.4391,37.3909,37.407,81064.0
2018-04-09 12:05:00,46.49,46.56,46.48,46.55,47510.0,37.3989,37.4552,37.3909,37.4472,47510.0
2018-04-09 12:10:00,46.55,46.57,46.54,46.56,146075.0,37.4472,37.4633,37.4391,37.4552,146075.0
2018-04-09 12:15:00,46.56,46.57,46.51,46.51,68377.0,37.4552,37.4633,37.415,37.415,68377.0
2018-04-09 12:20:00,46.51,46.53,46.47,46.49,94143.0,37.415,37.4311,37.3828,37.3989,94143.0
2018-04-09 12:25:00,46.48,46.5,46.46,46.5,92437.0,37.3909,37.407,37.3748,37.407,92437.0
2018-04-09 12:30:00,46.49,46.49,46.46,46.47,38197.0,37.3989,37.3989,37.3748,37.3828,38197.0
2018-04-09 12:35:00,46.47,46.52,46.46,46.48,116990.0,37.3828,37.4231,37.3748,37.3909,116990.0
2018-04-09 12:40:00,46.48,46.5,46.45,46.49,43649.0,37.3909,37.407,37.3667,37.3989,43649.0
2018-04-09 12:45:00,46.5,46.54,46.48,46.52,73011.0,37.407,37.4391,37.3909,37.4231,73011.0
2018-04-09 12:50:00,46.53,46.55,46.5,46.51,43038.0,37.4311,37.4472,37.407,37.415,43038.0
2018-04-09 12:55:00,46.51,46.52,46.46,46.48,20521.0,37.415,37.4231,37.3748,37.3909,20521.0
2018-04-09 13:00:00,46.49,46.54,46.49,46.53,43812.0,37.3989,37.4391,37.3989,37.4311,43812.0
2018-04-09 13:05:00,46.54,46.56,46.52,46.55,87977.0,37.4391,37.4552,37.4231,37.4472,87977.0
2018-04-09 13:10:00,46.55,46.56,46.51,46.52,55139.0,37.4472,37.4552,37.415,37.4231,55139.0
2018-04-09 13:15:00,46.51,46.55,46.51,46.54,88161.0,37.415,37.4472,37.415,37.4391,88161.0
2018-04-09 13:20:00,46.54,46.54,46.49,46.5,62602.0,37.4391,37.4391,37.3989,37.407,62602.0
2018-04-09 13:25:00,46.5,46.53,46.49,46.53,23530.0,37.407,37.4311,37.3989,37.4311,23530.0
2018-04-09 13:30:00,46.53,46.56,46.52,46.55,28823.0,37.4311,37.4552,37.4231,37.4472,28823.0
2018-04-09 13:35:00,46.54,46.54,46.49,46.52,59512.0,37.4391,37.4391,37.3989,37.4231,59512.0
2018-04-09 13:40:00,46.51,46.52,46.48,46.51,95318.0,37.415,37.4231,37.3909,37.415,95318.0
2018-04-09 13:45:00,46.51,46.53,46.49,46.53,79671.0,37.415,37.4311,37.3989,37.4311,79671.0
2018-04-09 13:50:00,46.53,46.56,46.52,46.54,77403.0,37.4311,37.4552,37.4231,37.4391,77403.0
2018-04-09 13:55:00,46.54,46.55,46.52,46.53,106961.0,37.4391,37.4472,37.4231,37.4311,106961.0
2018-04-09 14:00:00,46.53,46.54,46.5,46.51,60774.0,37.4311,37.4391,37.407,37.415,60774.0
2018-04-09 14:05:00,46.5,46.51,46.48,46.49,69370.0,37.407,37.415,37.3909,37.3989,69370.0
2018-04-09 14:10:00,46.49,46.52,46.48,46.51,43463.0,37.3989,37.4231,37.3909,37.415,43463.0
2018-04-09 14:15:00,46.52,46.54,46.49,46.53,21157.0,37.4231,37.4391,37.3989,37.4311,21157.0
2018-04-09 14:20:00,46.54,46.54,46.45,46.47,43775.0,37.4391,37.4391,37.3667,37.3828,43775.0
2018-04-09 14:25:00,46.47,46.48,46.45,46.47,68078.0,37.3828,37.3909,37.3667,37.3828,68078.0
2018-04-09 14:30:00,46.47,46.51,46.45,46.5,66418.0,37.3828,37.415,37.3667,37.407,66418.0
2018-04-09 14:35:00,46.49,46.49,46.45,46.48,40081.0,37.3989,37.3989,37.3667,37.3909,40081.0
2018-04-09 14:40:00,46.49,46.49,46.42,46.44,117600.0,37.3989,37.3989,37.3426,37.3587,117600.0
2018-04-09 14:45:00,46.43,46.48,46.42,46.45,75647.0,37.3507,37.3909,37.3426,37.3667,75647.0
2018-04-09 14:50:00,46.45,46.49,46.44,46.49,67512.0,37.3667,37.3989,37.3587,37.3989,67512.0
2018-04-09 14:55:00,46.48,46.51,46.48,46.5,50181.0,37.3909,37.415,37.3909,37.407,50181.0
2018-04-09 15:00:00,46.5,46.51,46.46,46.5,57683.0,37.407,37.415,37.3748,37.407,57683.0
2018-04-09 15:05:00,46.5,46.51,46.47,46.48,100926.0,37.407,37.415,37.3828,37.3909,100926.0
2018-04-09 15:10:00,46.48,46.5,46.42,46.42,45948.0,37.3909,37.407,37.3426,37.3426,45948.0
2018-04-09 15:15:00,46.41,46.41,46.36,46.36,88492.0,37.3346,37.3346,37.2943,37.2943,88492.0
2018-04-09 15:20:00,46.36,46.36,46.31,46.34,76201.0,37.2943,37.2943,37.2541,37.2783,76201.0
2018-04-09 15:25:00,46.34,46.36,46.32,46.36,84581.0,37.2783,37.2943,37.2622,37.2943,84581.0
2018-04-09 15:30:00,46.35,46.37,46.29,46.29,115230.0,37.2863,37.3024,37.238,37.238,115230.0
2018-04-09 15:35:00,46.29,46.32,46.28,46.28,63806.0,37.238,37.2622,37.23,37.23,63806.0
2018-04-09 15:40:00,46.28,46.28,46.22,46.27,173685.0,37.23,37.23,37.1817,37.2219,173685.0
2018-04-09 15:45:00,46.26,46.29,46.19,46.2,91603.0,37.2139,37.238,37.1576,37.1656,91603.0
2018-04-09 15:50:00,46.19,46.24,46.17,46.21,232379.0,37.1576,37.1978,37.1415,37.1737,232379.0
2018-04-09 15:55:00,46.21,46.21,46.09,46.11,584356.0,37.1737,37.1737,37.0771,37.0932,584356.0
2018-04-10 09:30:00,46.75,46.79,46.68,46.69,269778.0,37.6081,37.6403,37.5518,37.5598,269778.0
2018-04-10 09:35:00,46.69,46.76,46.66,46.73,174031.0,37.5598,37.6161,37.5357,37.592,174031.0
2018-04-10 09:40:00,46.73,46.76,46.65,46.66,125182.0,37.592,37.6161,37.5276,37.5357,125182.0
2018-04-10 09:45:00,46.67,46.78,46.66,46.77,188365.0,37.5437,37.6322,37.5357,37.6242,188365.0
2018-04-10 09:50:00,46.77,46.77,46.66,46.67,98784.0,37.6242,37.6242,37.5357,37.5437,98784.0
2018-04-10 09:55:00,46.66,46.7,46.63,46.64,127829.0,37.5357,37.5679,37.5115,37.5196,127829.0
2018-04-10 10:00:00,46.65,46.68,46.65,46.67,94279.0,37.5276,37.5518,37.5276,37.5437,94279.0
2018-04-10 10:05:00,46.67,46.68,46.61,46.63,148942.0,37.5437,37.5518,37.4955,37.5115,148942.0
2018-04-10 10:10:00,46.63,46.71,46.61,46.7,116554.0,37.5115,37.5759,37.4955,37.5679,116554.0
2018-04-10 10:15:00,46.7,46.73,46.69,46.7,69741.0,37.5679,37.592,37.5598,37.5679,69741.0
2018-04-10 10:20:00,46.7,46.76,46.67,46.76,99869.0,37.5679,37.6161,37.5437,37.6161,99869.0
2018-04-10 10:25:00,46.76,46.77,46.73,46.75,95255.0,37.6161,37.6242,37.592,37.6081,95255.0
2018-04-10 10:30:00,46.74,46.8,46.74,46.78,92207.0,37.6,37.6483,37.6,37.6322,92207.0
2018-04-10 10:35:00,46.78,46.81,46.75,46.76,57737.0,37.6322,37.6563,37.6081,37.6161,57737.0
2018-04-10 10:40:00,46.77,46.84,46.77,46.83,68870.0,37.6242,37.6805,37.6242,37.6724,68870.0
2018-04-10 10:45:00,46.84,46.86,46.82,46.83,62435.0,37.6805,37.6966,37.6644,37.6724,62435.0
2018-04-10 10:50:00,46.84,46.84,46.81,46.84,62122.0,37.6805,37.6805,37.6563,37.6805,62122.0
2018-04-10 10:55:00,46.83,46.83,46.77,46.8,77831.0,37.6724,37.6724,37.6242,37.6483,77831.0
2018-04-10 11:00:00,46.8,46.88,46.8,46.86,49677.0,37.6483,37.7127,37.6483,37.6966,49677.0
2018-04-10 11:05:00,46.85,46.86,46.8,46.8,51950.0,37.6885,37.6966,37.6483,37.6483,51950.0
2018-04-10 11:10:00,46.81,46.81,46.75,46.77,128496.0,37.6563,37.6563,37.6081,37.6242,128496.0
2018-04-10 11:15:00,46.77,46.81,46.76,46.79,82291.0,37.6242,37.6563,37.6161,37.6403,82291.0
2018-04-10 11:20:00,46.79,46.83,46.78,46.82,103054.0,37.6403,37.6724,37.6322,37.6644,103054.0
2018-04-10 11:25:00,46.83,46.83,46.76,46.79,232108.0,37.6724,37.6724,37.6161,37.6403,232108.0
2018-04-10 11:30:00,46.78,46.84,46.77,46.83,109518.0,37.6322,37.6805,37.6242,37.6724,109518.0
2018-04-10 11:35:00,46.83,46.86,46.81,46.86,67565.0,37.6724,37.6966,37.6563,37.6966,67565.0
2018-04-10 11:40:00,46.86,46.88,46.74,46.74,118929.0,37.6966,37.7127,37.6,37.6,118929.0
2018-04-10 11:45:00,46.74,46.74,46.67,46.72,104610.0,37.6,37.6,37.5437,37.5839,104610.0
2018-04-10 11:50:00,46.72,46.79,46.69,46.77,103534.0,37.5839,37.6403,37.5598,37.6242,103534.0
2018-04-10 11:55:00,46.77,46.81,46.76,46.8,205640.0,37.6242,37.6563,37.6161,37.6483,205640.0
2018-04-10 12:00:00,46.81,46.81,46.74,46.76,89136.0,37.6563,37.6563,37.6,37.6161,89136.0
2018-04-10 12:05:00,46.77,46.8,46.72,46.79,84326.0,37.6242,37.6483,37.5839,37.6403,84326.0
2018-04-10 12:10:00,46.79,46.8,46.74,46.75,93355.0,37.6403,37.6483,37.6,37.6081,93355.0
2018-04-10 12:15:00,46.76,46.76,46.72,46.75,70660.0,37.6161,37.6161,37.5839,37.6081,70660.0
2018-04-10 12:20:00,46.74,46.76,46.72,46.73,149532.0,37.6,37.6161,37.5839,37.592,149532.0
2018-04-10 12:25:00,46.72,46.73,46.58,46.67,501006.0,37.5839,37.592,37.4713,37.5437,501006.0
2018-04-10 12:30:00,46.66,46.76,46.65,46.7,122689.0,37.5357,37.6161,37.5276,37.5679,122689.0
2018-04-10 12:35:00,46.7,46.74,46.69,46.74,50185.0,37.5679,37.6,37.5598,37.6,50185.0
2018-04-10 12:40:00,46.73,46.73,46.69,46.72,67068.0,37.592,37.592,37.5598,37.5839,67068.0
2018-04-10 12:45:00,46.72,46.76,46.67,46.74,55118.0,37.5839,37.6161,37.5437,37.6,55118.0
2018-04-10 12:50:00,46.75,46.75,46.68,46.68,71459.0,37.6081,37.6081,37.5518,37.5518,71459.0
2018-04-10 12:55:00,46.68,46.71,46.64,46.65,48419.0,37.5518,37.5759,37.5196,37.5276,48419.0
2018-04-10 13:00:00,46.65,46.69,46.61,46.68,41510.0,37.5276,37.5598,37.4955,37.5518,41510.0
2018-04-10 13:05:00,46.68,46.71,46.65,46.71,55731.0,37.5518,37.5759,37.5276,37.5759,55731.0
2018-04-10 13:10:00,46.71,46.77,46.7,46.75,40649.0,37.5759,37.6242,37.5679,37.6081,40649.0
2018-04-10 13:15:00,46.76,46.76,46.71,46.73,46674.0,37.6161,37.6161,37.5759,37.592,46674.0
2018-04-10 13:20:00,46.72,46.79,46.71,46.77,44709.0,37.5839,37.6403,37.5759,37.6242,44709.0
2018-04-10 13:25:00,46.77,46.8,46.75,46.79,63714.0,37.6242,37.6483,37.6081,37.6403,63714.0
2018-04-10 13:30:00,46.79,46.84,46.75,46.84,84361.0,37.6403,37.6805,37.6081,37.6805,84361.0
2018-04-10 13:35:00,46.84,46.84,46.81,46.84,61563.0,37.6805,37.6805,37.6563,37.6805,61563.0
2018-04-10 13:40:00,46.84,46.84,46.77,46.77,86974.0,37.6805,37.6805,37.6242,37.6242,86974.0
2018-04-10 13:45:00,46.77,46.77,46.7,46.76,50806.0,37.6242,37.6242,37.5679,37.6161,50806.0
2018-04-10 13:50:00,46.75,46.81,46.75,46.8,65881.0,37.6081,37.6563,37.6081,37.6483,65881.0
2018-04-10 13:55:00,46.8,46.84,46.78,46.83,179024.0,37.6483,37.6805,37.6322,37.6724,179024.0
2018-04-10 14:00:00,46.83,46.85,46.82,46.84,88777.0,37.6724,37.6885,37.6644,37.6805,88777.0
2018-04-10 14:05:00,46.85,46.9,46.83,46.89,85600.0,37.6885,37.7288,37.6724,37.7207,85600.0
2018-04-10 14:10:00,46.89,46.93,46.87,46.88,97264.0,37.7207,37.7529,37.7046,37.7127,97264.0
2018-04-10 14:15:00,46.87,46.91,46.87,46.88,40261.0,37.7046,37.7368,37.7046,37.7127,40261.0
2018-04-10 14:20:00,46.88,46.91,46.86,46.91,41310.0,37.7127,37.7368,37.6966,37.7368,41310.0
2018-04-10 14:25:00,46.9,46.91,46.85,46.86,55023.0,37.7288,37.7368,37.6885,37.6966,55023.0
2018-04-10 14:30:00,46.86,46.91,46.85,46.91,54774.0,37.6966,37.7368,37.6885,37.7368,54774.0
2018-04-10 14:35:00,46.91,46.91,46.8,46.85,73502.0,37.7368,37.7368,37.6483,37.6885,73502.0
2018-04-10 14:40:00,46.84,46.86,46.76,46.85,215632.0,37.6805,37.6966,37.6161,37.6885,215632.0
2018-04-10 14:45:00,46.84,46.9,46.83,46.84,132296.0,37.6805,37.7288,37.6724,37.6805,132296.0
2018-04-10 14:50:00,46.84,46.92,46.83,46.91,105472.0,37.6805,37.7448,37.6724,37.7368,105472.0
2018-04-10 14:55:00,46.9,46.94,46.89,46.94,66258.0,37.7288,37.7609,37.7207,37.7609,66258.0
2018-04-10 15:00:00,46.94,46.96,46.91,46.91,118936.0,37.7609,37.777,37.7368,37.7368,118936.0
2018-04-10 15:05:00,46.92,47.01,46.91,46.99,121879.0,37.7448,37.8172,37.7368,37.8012,121879.0
2018-04-10 15:10:00,47.01,47.03,46.99,47.01,169499.0,37.8172,37.8333,37.8012,37.8172,169499.0
2018-04-10 15:15:00,47.01,47.05,46.99,47.03,68221.0,37.8172,37.8494,37.8012,37.8333,68221.0
2018-04-10 15:20:00,47.04,47.05,46.97,46.97,134215.0,37.8414,37.8494,37.7851,37.7851,134215.0
2018-04-10 15:25:00,46.98,47.02,46.95,47.01,102520.0,37.7931,37.8253,37.769,37.8172,102520.0
2018-04-10 15:30:00,47.02,47.02,46.94,46.95,124692.0,37.8253,37.8253,37.7609,37.769,124692.0
2018-04-10 15:35:00,46.96,47.01,46.96,47.01,90833.0,37.777,37.8172,37.777,37.8172,90833.0
2018-04-10 15:40:00,47.0,47.04,46.98,46.99,83461.0,37.8092,37.8414,37.7931,37.8012,83461.0
2018-04-10 15:45:00,46.99,47.01,46.97,46.97,171916.0,37.8012,37.8172,37.7851,37.7851,171916.0
2018-04-10 15:50:00,46.98,47.0,46.93,46.94,199728.0,37.7931,37.8092,37.7529,37.7609,199728.0
2018-04-10 15:55:00,46.94,46.98,46.9,46.97,415583.0,37.7609,37.7931,37.7288,37.7851,415583.0
2018-04-11 09:30:00,46.73,46.83,46.72,46.78,464236.0,37.592,37.6724,37.5839,37.6322,464236.0
2018-04-11 09:35:00,46.79,46.85,46.78,46.81,188935.0,37.6403,37.6885,37.6322,37.6563,188935.0
2018-04-11 09:40:00,46.81,46.86,46.79,46.85,152431.0,37.6563,37.6966,37.6403,37.6885,152431.0
2018-04-11 09:45:00,46.86,46.86,46.79,46.8,158739.0,37.6966,37.6966,37.6403,37.6483,158739.0
2018-04-11 09:50:00,46.8,46.84,46.79,46.81,229329.0,37.6483,37.6805,37.6403,37.6563,229329.0
2018-04-11 09:55:00,46.81,46.9,46.81,46.89,65518.0,37.6563,37.7288,37.6563,37.7207,65518.0
2018-04-11 10:00:00,46.88,46.91,46.84,46.87,113468.0,37.7127,37.7368,37.6805,37.7046,113468.0
2018-04-11 10:05:00,46.86,46.86,46.82,46.83,58235.0,37.6966,37.6966,37.6644,37.6724,58235.0
2018-04-11 10:10:00,46.84,46.85,46.79,46.83,74254.0,37.6805,37.6885,37.6403,37.6724,74254.0
2018-04-11 10:15:00,46.83,46.87,46.81,46.86,67454.0,37.6724,37.7046,37.6563,37.6966,67454.0
2018-04-11 10:20:00,46.87,46.93,46.86,46.93,71776.0,37.7046,37.7529,37.6966,37.7529,71776.0
2018-04-11 10:25:00,46.92,46.95,46.91,46.94,90282.0,37.7448,37.769,37.7368,37.7609,90282.0
2018-04-11 10:30:00,46.94,46.96,46.92,46.95,80715.0,37.7609,37.777,37.7448,37.769,80715.0
2018-04-11 10:35:00,46.95,46.98,46.93,46.98,82126.0,37.769,37.7931,37.7529,37.7931,82126.0
2018-04-11 10:40:00,46.98,47.0,46.95,47.0,80574.0,37.7931,37.8092,37.769,37.8092,80574.0
2018-04-11 10:45:00,47.0,47.01,46.94,46.98,95763.0,37.8092,37.8172,37.7609,37.7931,95763.0
2018-04-11 10:50:00,46.98,47.0,46.95,46.95,144876.0,37.7931,37.8092,37.769,37.769,144876.0
2018-04-11 10:55:00,46.96,46.96,46.87,46.87,105400.0,37.777,37.777,37.7046,37.7046,105400.0
2018-04-11 11:00:00,46.88,46.89,46.83,46.87,249732.0,37.7127,37.7207,37.6724,37.7046,249732.0
2018-04-11 11:05:00,46.87,46.92,46.86,46.9,121521.0,37.7046,37.7448,37.6966,37.7288,121521.0
2018-04-11 11:10:00,46.9,46.93,46.86,46.9,76147.0,37.7288,37.7529,37.6966,37.7288,76147.0
2018-04-11 11:15:00,46.91,46.93,46.88,46.89,73188.0,37.7368,37.7529,37.7127,37.7207,73188.0
2018-04-11 11:20:00,46.89,46.93,46.86,46.91,139547.0,37.7207,37.7529,37.6966,37.7368,139547.0
2018-04-11 11:25:00,46.92,46.95,46.91,46.93,83538.0,37.7448,37.769,37.7368,37.7529,83538.0
2018-04-11 11:30:00,46.94,46.96,46.92,46.96,72434.0,37.7609,37.777,37.7448,37.777,72434.0
2018-04-11 11:35:00,46.96,46.97,46.93,46.97,45086.0,37.777,37.7851,37.7529,37.7851,45086.0
2018-04-11 11:40:00,46.98,47.01,46.97,47.0,87594.0,37.7931,37.8172,37.7851,37.8092,87594.0
2018-04-11 11:45:00,46.99,47.03,46.98,47.01,43273.0,37.8012,37.8333,37.7931,37.8172,43273.0
2018-04-11 11:50:00,47.02,47.05,47.01,47.04,44778.0,37.8253,37.8494,37.8172,37.8414,44778.0
2018-04-11 11:55:00,47.04,47.04,46.97,46.98,54059.0,37.8414,37.8414,37.7851,37.7931,54059.0
2018-04-11 12:00:00,46.99,47.1,46.98,47.08,77153.0,37.8012,37.8896,37.7931,37.8736,77153.0
2018-04-11 12:05:00,47.08,47.1,47.05,47.09,85743.0,37.8736,37.8896,37.8494,37.8816,85743.0
2018-04-11 12:10:00,47.08,47.14,47.08,47.11,40798.0,37.8736,37.9218,37.8736,37.8977,40798.0
2018-04-11 12:15:00,47.11,47.13,47.06,47.08,48994.0,37.8977,37.9138,37.8575,37.8736,48994.0
2018-04-11 12:20:00,47.09,47.11,47.07,47.11,85895.0,37.8816,37.8977,37.8655,37.8977,85895.0
2018-04-11 12:25:00,47.1,47.11,47.06,47.08,36171.0,37.8896,37.8977,37.8575,37.8736,36171.0
2018-04-11 12:30:00,47.09,47.1,47.05,47.06,38295.0,37.8816,37.8896,37.8494,37.8575,38295.0
2018-04-11 12:35:00,47.07,47.07,47.01,47.03,88519.0,37.8655,37.8655,37.8172,37.8333,88519.0
2018-04-11 12:40:00,47.02,47.05,47.02,47.04,23254.0,37.8253,37.8494,37.8253,37.8414,23254.0
2018-04-11 12:45:00,47.04,47.05,46.96,47.0,70835.0,37.8414,37.8494,37.777,37.8092,70835.0
2018-04-11 12:50:00,47.0,47.01,46.96,46.99,68317.0,37.8092,37.8172,37.777,37.8012,68317.0
2018-04-11 12:55:00,46.99,47.03,46.98,47.01,38832.0,37.8012,37.8333,37.7931,37.8172,38832.0
2018-04-11 13:00:00,47.02,47.06,47.02,47.05,37094.0,37.8253,37.8575,37.8253,37.8494,37094.0
2018-04-11 13:05:00,47.05,47.07,47.01,47.02,53893.0,37.8494,37.8655,37.8172,37.8253,53893.0
2018-04-11 13:10:00,47.03,47.03,46.97,46.97,56102.0,37.8333,37.8333,37.7851,37.7851,56102.0
2018-04-11 13:15:00,46.98,47.05,46.98,47.03,53901.0,37.7931,37.8494,37.7931,37.8333,53901.0
2018-04-11 13:20:00,47.04,47.07,47.04,47.07,21216.0,37.8414,37.8655,37.8414,37.8655,21216.0
2018-04-11 13:25:00,47.07,47.09,47.04,47.05,34404.0,37.8655,37.8816,37.8414,37.8494,34404.0
2018-04-11 13:30:00,47.05,47.07,46.99,47.03,39120.0,37.8494,37.8655,37.8012,37.8333,39120.0
2018-04-11 13:35:00,47.03,47.07,47.02,47.07,37299.0,37.8333,37.8655,37.8253,37.8655,37299.0
2018-04-11 13:40:00,47.06,47.07,47.02,47.03,28581.0,37.8575,37.8655,37.8253,37.8333,28581.0
2018-04-11 13:45:00,47.03,47.06,46.99,47.06,21583.0,37.8333,37.8575,37.8012,37.8575,21583.0
2018-04-11 13:50:00,47.07,47.07,47.04,47.05,33574.0,37.8655,37.8655,37.8414,37.8494,33574.0
2018-04-11 13:55:00,47.05,47.09,47.04,47.08,28718.0,37.8494,37.8816,37.8414,37.8736,28718.0
2018-04-11 14:00:00,47.08,47.12,47.07,47.1,209594.0,37.8736,37.9057,37.8655,37.8896,209594.0
2018-04-11 14:05:00,47.11,47.11,46.97,46.97,122802.0,37.8977,37.8977,37.7851,37.7851,122802.0
2018-04-11 14:10:00,46.98,46.99,46.95,46.98,75001.0,37.7931,37.8012,37.769,37.7931,75001.0
2018-04-11 14:15:00,46.98,47.07,46.95,47.06,103340.0,37.7931,37.8655,37.769,37.8575,103340.0
2018-04-11 14:20:00,47.06,47.09,47.05,47.08,52197.0,37.8575,37.8816,37.8494,37.8736,52197.0
2018-04-11 14:25:00,47.08,47.09,47.02,47.03,99067.0,37.8736,37.8816,37.8253,37.8333,99067.0
2018-04-11 14:30:00,47.03,47.1,47.02,47.08,71258.0,37.8333,37.8896,37.8253,37.8736,71258.0
2018-04-11 14:35:00,47.07,47.1,47.05,47.08,32074.0,37.8655,37.8896,37.8494,37.8736,32074.0
2018-04-11 14:40:00,47.08,47.11,47.04,47.05,54085.0,37.8736,37.8977,37.8414,37.8494,54085.0
2018-04-11 14:45:00,47.05,47.07,47.02,47.05,46327.0,37.8494,37.8655,37.8253,37.8494,46327.0
2018-04-11 14:50:00,47.05,47.06,47.0,47.04,54995.0,37.8494,37.8575,37.8092,37.8414,54995.0
2018-04-11 14:55:00,47.05,47.08,47.04,47.07,36055.0,37.8494,37.8736,37.8414,37.8655,36055.0
2018-04-11 15:00:00,47.08,47.1,47.06,47.08,45121.0,37.8736,37.8896,37.8575,37.8736,45121.0
2018-04-11 15:05:00,47.09,47.09,46.99,47.0,70549.0,37.8816,37.8816,37.8012,37.8092,70549.0
2018-04-11 15:10:00,47.0,47.01,46.95,46.96,75227.0,37.8092,37.8172,37.769,37.777,75227.0
2018-04-11 15:15:00,46.96,46.99,46.93,46.98,122159.0,37.777,37.8012,37.7529,37.7931,122159.0
2018-04-11 15:20:00,46.98,47.01,46.96,47.01,65607.0,37.7931,37.8172,37.777,37.8172,65607.0
2018-04-11 15:25:00,47.01,47.03,46.99,47.01,78120.0,37.8172,37.8333,37.8012,37.8172,78120.0
2018-04-11 15:30:00,47.01,47.09,47.0,47.08,140558.0,37.8172,37.8816,37.8092,37.8736,140558.0
2018-04-11 15:35:00,47.08,47.1,47.06,47.09,231534.0,37.8736,37.8896,37.8575,37.8816,231534.0
2018-04-11 15:40:00,47.09,47.11,47.08,47.09,60087.0,37.8816,37.8977,37.8736,37.8816,60087.0
2018-04-11 15:45:00,47.1,47.1,47.05,47.05,63728.0,37.8896,37.8896,37.8494,37.8494,63728.0
2018-04-11 15:50:00,47.05,47.05,47.0,47.03,131348.0,37.8494,37.8494,37.8092,37.8333,131348.0
2018-04-11 15:55:00,47.03,47.05,46.98,47.05,437249.0,37.8333,37.8494,37.7931,37.8494,437249.0
2018-04-12 09:30:00,46.98,46.99,46.89,46.95,346025.0,37.7931,37.8012,37.7207,37.769,346025.0
2018-04-12 09:35:00,46.96,46.99,46.93,46.94,212066.0,37.777,37.8012,37.7529,37.7609,212066.0
2018-04-12 09:40:00,46.95,47.03,46.92,47.03,64258.0,37.769,37.8333,37.7448,37.8333,64258.0
2018-04-12 09:45:00,47.04,47.07,46.99,47.01,41938.0,37.8414,37.8655,37.8012,37.8172,41938.0
2018-04-12 09:50:00,47.0,47.02,46.97,47.0,110104.0,37.8092,37.8253,37.7851,37.8092,110104.0
2018-04-12 09:55:00,47.0,47.05,46.97,47.03,100674.0,37.8092,37.8494,37.7851,37.8333,100674.0
2018-04-12 10:00:00,47.03,47.06,47.01,47.02,109451.0,37.8333,37.8575,37.8172,37.8253,109451.0
2018-04-12 10:05:00,47.03,47.08,47.02,47.08,98956.0,37.8333,37.8736,37.8253,37.8736,98956.0
2018-04-12 10:10:00,47.08,47.1,47.04,47.08,115084.0,37.8736,37.8896,37.8414,37.8736,115084.0
2018-04-12 10:15:00,47.09,47.12,47.09,47.11,59619.0,37.8816,37.9057,37.8816,37.8977,59619.0
2018-04-12 10:20:00,47.12,47.17,47.12,47.16,51020.0,37.9057,37.946,37.9057,37.9379,51020.0
2018-04-12 10:25:00,47.16,47.16,47.12,47.14,67156.0,37.9379,37.9379,37.9057,37.9218,67156.0
2018-04-12 10:30:00,47.14,47.15,47.11,47.12,65232.0,37.9218,37.9299,37.8977,37.9057,65232.0
2018-04-12 10:35:00,47.13,47.16,47.12,47.14,93107.0,37.9138,37.9379,37.9057,37.9218,93107.0
2018-04-12 10:40:00,47.13,47.15,47.09,47.12,78971.0,37.9138,37.9299,37.8816,37.9057,78971.0
2018-04-12 10:45:00,47.11,47.12,47.04,47.09,169852.0,37.8977,37.9057,37.8414,37.8816,169852.0
2018-04-12 10:50:00,47.09,47.11,47.08,47.08,83148.0,37.8816,37.8977,37.8736,37.8736,83148.0
2018-04-12 10:55:00,47.09,47.09,47.03,47.04,114803.0,37.8816,37.8816,37.8333,37.8414,114803.0
2018-04-12 11:00:00,47.05,47.07,47.03,47.06,84650.0,37.8494,37.8655,37.8333,37.8575,84650.0
2018-04-12 11:05:00,47.05,47.06,47.01,47.05,96208.0,37.8494,37.8575,37.8172,37.8494,96208.0
2018-04-12 11:10:00,47.04,47.06,47.03,47.05,132419.0,37.8414,37.8575,37.8333,37.8494,132419.0
2018-04-12 11:15:00,47.05,47.1,47.05,47.1,69180.0,37.8494,37.8896,37.8494,37.8896,69180.0
2018-04-12 11:20:00,47.09,47.1,47.05,47.08,100357.0,37.8816,37.8896,37.8494,37.8736,100357.0
2018-04-12 11:25:00,47.08,47.09,47.05,47.06,49302.0,37.8736,37.8816,37.8494,37.8575,49302.0
2018-04-12 11:30:00,47.06,47.09,47.05,47.06,69199.0,37.8575,37.8816,37.8494,37.8575,69199.0
2018-04-12 11:35:00,47.06,47.07,47.04,47.07,39076.0,37.8575,37.8655,37.8414,37.8655,39076.0
2018-04-12 11:40:00,47.07,47.08,47.04,47.05,30985.0,37.8655,37.8736,37.8414,37.8494,30985.0
2018-04-12 11:45:00,47.06,47.06,46.99,47.0,49826.0,37.8575,37.8575,37.8012,37.8092,49826.0
2018-04-12 11:50:00,47.01,47.01,46.96,46.97,20843.0,37.8172,37.8172,37.777,37.7851,20843.0
2018-04-12 11:55:00,46.97,47.01,46.96,47.0,20607.0,37.7851,37.8172,37.777,37.8092,20607.0
2018-04-12 12:00:00,47.01,47.02,46.99,47.0,21192.0,37.8172,37.8253,37.8012,37.8092,21192.0
2018-04-12 12:05:00,47.0,47.01,46.98,47.01,19896.0,37.8092,37.8172,37.7931,37.8172,19896.0
2018-04-12 12:10:00,47.0,47.01,46.99,47.0,23394.0,37.8092,37.8172,37.8012,37.8092,23394.0
2018-04-12 12:15:00,47.0,47.04,46.97,47.04,20884.0,37.8092,37.8414,37.7851,37.8414,20884.0
2018-04-12 12:20:00,47.03,47.04,47.01,47.02,17554.0,37.8333,37.8414,37.8172,37.8253,17554.0
2018-04-12 12:25:00,47.01,47.03,47.0,47.03,19703.0,37.8172,37.8333,37.8092,37.8333,19703.0
2018-04-12 12:30:00,47.03,47.04,47.01,47.04,24247.0,37.8333,37.8414,37.8172,37.8414,24247.0
2018-04-12 12:35:00,47.04,47.05,47.02,47.03,27569.0,37.8414,37.8494,37.8253,37.8333,27569.0
2018-04-12 12:40:00,47.03,47.05,47.02,47.05,10005.0,37.8333,37.8494,37.8253,37.8494,10005.0
2018-04-12 12:45:00,47.06,47.11,47.06,47.11,28277.0,37.8575,37.8977,37.8575,37.8977,28277.0
2018-04-12 12:50:00,47.11,47.13,47.09,47.1,37711.0,37.8977,37.9138,37.8816,37.8896,37711.0
2018-04-12 12:55:00,47.1,47.14,47.09,47.14,21618.0,37.8896,37.9218,37.8816,37.9218,21618.0
2018-04-12 13:00:00,47.13,47.16,47.12,47.15,22257.0,37.9138,37.9379,37.9057,37.9299,22257.0
2018-04-12 13:05:00,47.15,47.15,47.08,47.1,56715.0,37.9299,37.9299,37.8736,37.8896,56715.0
2018-04-12 13:10:00,47.09,47.11,47.05,47.06,44037.0,37.8816,37.8977,37.8494,37.8575,44037.0
2018-04-12 13:15:00,47.06,47.06,47.0,47.01,164168.0,37.8575,37.8575,37.8092,37.8172,164168.0
2018-04-12 13:20:00,47.02,47.04,46.99,47.01,44175.0,37.8253,37.8414,37.8012,37.8172,44175.0
2018-04-12 13:25:00,47.01,47.02,46.92,46.93,66122.0,37.8172,37.8253,37.7448,37.7529,66122.0
2018-04-12 13:30:00,46.93,46.99,46.91,46.99,58536.0,37.7529,37.8012,37.7368,37.8012,58536.0
2018-04-12 13:35:00,46.98,47.02,46.98,47.0,38553.0,37.7931,37.8253,37.7931,37.8092,38553.0
2018-04-12 13:40:00,47.0,47.03,46.98,47.01,23648.0,37.8092,37.8333,37.7931,37.8172,23648.0
2018-04-12 13:45:00,47.01,47.02,46.97,46.99,33760.0,37.8172,37.8253,37.7851,37.8012,33760.0
2018-04-12 13:50:00,46.99,47.03,46.98,47.0,25760.0,37.8012,37.8333,37.7931,37.8092,25760.0
2018-04-12 13:55:00,47.0,47.02,46.94,46.98,42798.0,37.8092,37.8253,37.7609,37.7931,42798.0
2018-04-12 14:00:00,46.97,47.0,46.96,47.0,24007.0,37.7851,37.8092,37.777,37.8092,24007.0
2018-04-12 14:05:00,46.99,47.02,46.98,47.01,60085.0,37.8012,37.8253,37.7931,37.8172,60085.0
2018-04-12 14:10:00,47.01,47.02,46.99,47.01,39263.0,37.8172,37.8253,37.8012,37.8172,39263.0
2018-04-12 14:15:00,47.02,47.04,47.01,47.03,46952.0,37.8253,37.8414,37.8172,37.8333,46952.0
2018-04-12 14:20:00,47.04,47.06,47.03,47.04,29230.0,37.8414,37.8575,37.8333,37.8414,29230.0
2018-04-12 14:25:00,47.05,47.06,47.03,47.04,15519.0,37.8494,37.8575,37.8333,37.8414,15519.0
2018-04-12 14:30:00,47.05,47.07,47.04,47.05,32625.0,37.8494,37.8655,37.8414,37.8494,32625.0
2018-04-12 14:35:00,47.06,47.07,47.02,47.04,40178.0,37.8575,37.8655,37.8253,37.8414,40178.0
2018-04-12 14:40:00,47.04,47.05,47.03,47.04,32076.0,37.8414,37.8494,37.8333,37.8414,32076.0
2018-04-12 14:45:00,47.04,47.04,47.0,47.02,39534.0,37.8414,37.8414,37.8092,37.8253,39534.0
2018-04-12 14:50:00,47.03,47.05,47.02,47.04,28615.0,37.8333,37.8494,37.8253,37.8414,28615.0
2018-04-12 14:55:00,47.03,47.08,47.03,47.08,40002.0,37.8333,37.8736,37.8333,37.8736,40002.0
2018-04-12 15:00:00,47.07,47.09,47.06,47.07,39675.0,37.8655,37.8816,37.8575,37.8655,39675.0
2018-04-12 15:05:00,47.07,47.07,47.03,47.04,26320.0,37.8655,37.8655,37.8333,37.8414,26320.0
2018-04-12 15:10:00,47.04,47.08,47.04,47.08,29143.0,37.8414,37.8736,37.8414,37.8736,29143.0
2018-04-12 15:15:00,47.09,47.12,47.08,47.12,37224.0,37.8816,37.9057,37.8736,37.9057,37224.0
2018-04-12 15:20:00,47.12,47.15,47.11,47.14,72899.0,37.9057,37.9299,37.8977,37.9218,72899.0
2018-04-12 15:25:00,47.14,47.16,47.13,47.14,51174.0,37.9218,37.9379,37.9138,37.9218,51174.0
2018-04-12 15:30:00,47.15,47.16,47.12,47.13,59092.0,37.9299,37.9379,37.9057,37.9138,59092.0
2018-04-12 15:35:00,47.13,47.16,47.12,47.16,62561.0,37.9138,37.9379,37.9057,37.9379,62561.0
2018-04-12 15:40:00,47.16,47.16,47.1,47.1,110903.0,37.9379,37.9379,37.8896,37.8896,110903.0
2018-04-12 15:45:00,47.11,47.11,47.04,47.08,228981.0,37.8977,37.8977,37.8414,37.8736,228981.0
2018-04-12 15:50:00,47.08,47.09,47.05,47.06,402276.0,37.8736,37.8816,37.8494,37.8575,402276.0
2018-04-12 15:55:00,47.07,47.09,47.02,47.02,1240247.0,37.8655,37.8816,37.8253,37.8253,1240247.0
2018-04-13 09:30:00,46.92,46.98,46.89,46.89,149071.0,37.7448,37.7931,37.7207,37.7207,149071.0
2018-04-13 09:35:00,46.89,46.91,46.83,46.84,61495.0,37.7207,37.7368,37.6724,37.6805,61495.0
2018-04-13 09:40:00,46.84,46.88,46.83,46.85,123653.0,37.6805,37.7127,37.6724,37.6885,123653.0
2018-04-13 09:45:00,46.84,46.86,46.77,46.8,217562.0,37.6805,37.6966,37.6242,37.6483,217562.0
2018-04-13 09:50:00,46.8,46.82,46.74,46.75,64848.0,37.6483,37.6644,37.6,37.6081,64848.0
2018-04-13 09:55:00,46.75,46.75,46.7,46.72,97477.0,37.6081,37.6081,37.5679,37.5839,97477.0
2018-04-13 10:00:00,46.72,46.77,46.7,46.7,241207.0,37.5839,37.6242,37.5679,37.5679,241207.0
2018-04-13 10:05:00,46.71,46.74,46.65,46.65,123286.0,37.5759,37.6,37.5276,37.5276,123286.0
2018-04-13 10:10:00,46.65,46.66,46.6,46.65,139534.0,37.5276,37.5357,37.4874,37.5276,139534.0
2018-04-13 10:15:00,46.64,46.69,46.64,46.67,86676.0,37.5196,37.5598,37.5196,37.5437,86676.0
2018-04-13 10:20:00,46.66,46.67,46.59,46.6,142011.0,37.5357,37.5437,37.4794,37.4874,142011.0
2018-04-13 10:25:00,46.59,46.6,46.47,46.49,174314.0,37.4794,37.4874,37.3828,37.3989,174314.0
2018-04-13 10:30:00,46.49,46.53,46.43,46.51,102823.0,37.3989,37.4311,37.3507,37.415,102823.0
2018-04-13 10:35:00,46.51,46.53,46.47,46.48,89030.0,37.415,37.4311,37.3828,37.3909,89030.0
2018-04-13 10:40:00,46.48,46.53,46.48,46.52,40025.0,37.3909,37.4311,37.3909,37.4231,40025.0
2018-04-13 10:45:00,46.52,46.6,46.49,46.59,98002.0,37.4231,37.4874,37.3989,37.4794,98002.0
2018-04-13 10:50:00,46.59,46.62,46.57,46.59,108298.0,37.4794,37.5035,37.4633,37.4794,108298.0
2018-04-13 10:55:00,46.6,46.61,46.52,46.53,82999.0,37.4874,37.4955,37.4231,37.4311,82999.0
2018-04-13 11:00:00,46.52,46.53,46.46,46.49,89064.0,37.4231,37.4311,37.3748,37.3989,89064.0
2018-04-13 11:05:00,46.48,46.52,46.47,46.52,69825.0,37.3909,37.4231,37.3828,37.4231,69825.0
2018-04-13 11:10:00,46.52,46.55,46.51,46.51,128786.0,37.4231,37.4472,37.415,37.415,128786.0
2018-04-13 11:15:00,46.51,46.56,46.51,46.52,102115.0,37.415,37.4552,37.415,37.4231,102115.0
2018-04-13 11:20:00,46.52,46.58,46.5,46.58,57508.0,37.4231,37.4713,37.407,37.4713,57508.0
2018-04-13 11:25:00,46.58,46.62,46.58,46.61,64726.0,37.4713,37.5035,37.4713,37.4955,64726.0
2018-04-13 11:30:00,46.61,46.63,46.59,46.61,147349.0,37.4955,37.5115,37.4794,37.4955,147349.0
2018-04-13 11:35:00,46.61,46.64,46.57,46.59,55056.0,37.4955,37.5196,37.4633,37.4794,55056.0
2018-04-13 11:40:00,46.58,46.6,46.56,46.6,68672.0,37.4713,37.4874,37.4552,37.4874,68672.0
2018-04-13 11:45:00,46.61,46.61,46.56,46.57,42901.0,37.4955,37.4955,37.4552,37.4633,42901.0
2018-04-13 11:50:00,46.58,46.58,46.54,46.55,174866.0,37.4713,37.4713,37.4391,37.4472,174866.0
2018-04-13 11:55:00,46.55,46.62,46.54,46.62,86617.0,37.4472,37.5035,37.4391,37.5035,86617.0
2018-04-13 12:00:00,46.62,46.65,46.6,46.62,64693.0,37.5035,37.5276,37.4874,37.5035,64693.0
2018-04-13 12:05:00,46.62,46.63,46.56,46.58,147969.0,37.5035,37.5115,37.4552,37.4713,147969.0
2018-04-13 12:10:00,46.58,46.61,46.55,46.59,30832.0,37.4713,37.4955,37.4472,37.4794,30832.0
2018-04-13 12:15:00,46.59,46.62,46.59,46.61,48743.0,37.4794,37.5035,37.4794,37.4955,48743.0
2018-04-13 12:20:00,46.61,46.66,46.6,46.65,28407.0,37.4955,37.5357,37.4874,37.5276,28407.0
2018-04-13 12:25:00,46.65,46.68,46.62,46.67,97071.0,37.5276,37.5518,37.5035,37.5437,97071.0
2018-04-13 12:30:00,46.68,46.68,46.64,46.64,43162.0,37.5518,37.5518,37.5196,37.5196,43162.0
2018-04-13 12:35:00,46.64,46.65,46.61,46.62,39440.0,37.5196,37.5276,37.4955,37.5035,39440.0
2018-04-13 12:40:00,46.62,46.64,46.59,46.61,62274.0,37.5035,37.5196,37.4794,37.4955,62274.0
2018-04-13 12:45:00,46.61,46.61,46.58,46.6,42377.0,37.4955,37.4955,37.4713,37.4874,42377.0
2018-04-13 12:50:00,46.61,46.63,46.59,46.59,53154.0,37.4955,37.5115,37.4794,37.4794,53154.0
2018-04-13 12:55:00,46.6,46.63,46.6,46.62,47281.0,37.4874,37.5115,37.4874,37.5035,47281.0
2018-04-13 13:00:00,46.63,46.65,46.62,46.63,71999.0,37.5115,37.5276,37.5035,37.5115,71999.0
2018-04-13 13:05:00,46.63,46.65,46.62,46.63,52853.0,37.5115,37.5276,37.5035,37.5115,52853.0
2018-04-13 13:10:00,46.63,46.64,46.61,46.64,35152.0,37.5115,37.5196,37.4955,37.5196,35152.0
2018-04-13 13:15:00,46.63,46.66,46.63,46.64,27548.0,37.5115,37.5357,37.5115,37.5196,27548.0
2018-04-13 13:20:00,46.64,46.69,46.64,46.69,54180.0,37.5196,37.5598,37.5196,37.5598,54180.0
2018-04-13 13:25:00,46.69,46.71,46.69,46.69,16517.0,37.5598,37.5759,37.5598,37.5598,16517.0
2018-04-13 13:30:00,46.7,46.7,46.66,46.67,56177.0,37.5679,37.5679,37.5357,37.5437,56177.0
2018-04-13 13:35:00,46.67,46.68,46.65,46.67,20773.0,37.5437,37.5518,37.5276,37.5437,20773.0
2018-04-13 13:40:00,46.67,46.7,46.67,46.69,19898.0,37.5437,37.5679,37.5437,37.5598,19898.0
2018-04-13 13:45:00,46.68,46.69,46.66,46.68,28302.0,37.5518,37.5598,37.5357,37.5518,28302.0
2018-04-13 13:50:00,46.67,46.69,46.66,46.67,27367.0,37.5437,37.5598,37.5357,37.5437,27367.0
2018-04-13 13:55:00,46.68,46.68,46.63,46.65,21930.0,37.5518,37.5518,37.5115,37.5276,21930.0
2018-04-13 14:00:00,46.64,46.65,46.63,46.64,18323.0,37.5196,37.5276,37.5115,37.5196,18323.0
2018-04-13 14:05:00,46.64,46.65,46.62,46.64,47493.0,37.5196,37.5276,37.5035,37.5196,47493.0
2018-04-13 14:10:00,46.65,46.66,46.62,46.63,14532.0,37.5276,37.5357,37.5035,37.5115,14532.0
2018-04-13 14:15:00,46.62,46.62,46.58,46.59,60219.0,37.5035,37.5035,37.4713,37.4794,60219.0
2018-04-13 14:20:00,46.59,46.62,46.58,46.61,57056.0,37.4794,37.5035,37.4713,37.4955,57056.0
2018-04-13 14:25:00,46.6,46.62,46.59,46.61,39409.0,37.4874,37.5035,37.4794,37.4955,39409.0
2018-04-13 14:30:00,46.6,46.65,46.57,46.63,93970.0,37.4874,37.5276,37.4633,37.5115,93970.0
2018-04-13 14:35:00,46.63,46.64,46.57,46.59,64833.0,37.5115,37.5196,37.4633,37.4794,64833.0
2018-04-13 14:40:00,46.59,46.6,46.55,46.59,44844.0,37.4794,37.4874,37.4472,37.4794,44844.0
2018-04-13 14:45:00,46.59,46.61,46.56,46.57,79761.0,37.4794,37.4955,37.4552,37.4633,79761.0
2018-04-13 14:50:00,46.57,46.59,46.55,46.58,55212.0,37.4633,37.4794,37.4472,37.4713,55212.0
2018-04-13 14:55:00,46.58,46.58,46.54,46.56,45311.0,37.4713,37.4713,37.4391,37.4552,45311.0
2018-04-13 15:00:00,46.55,46.56,46.49,46.5,143434.0,37.4472,37.4552,37.3989,37.407,143434.0
2018-04-13 15:05:00,46.49,46.51,46.46,46.5,88263.0,37.3989,37.415,37.3748,37.407,88263.0
2018-04-13 15:10:00,46.5,46.53,46.49,46.51,76395.0,37.407,37.4311,37.3989,37.415,76395.0
2018-04-13 15:15:00,46.51,46.51,46.41,46.41,146861.0,37.415,37.415,37.3346,37.3346,146861.0
2018-04-13 15:20:00,46.41,46.46,46.41,46.44,87409.0,37.3346,37.3748,37.3346,37.3587,87409.0
2018-04-13 15:25:00,46.44,46.47,46.43,46.46,49068.0,37.3587,37.3828,37.3507,37.3748,49068.0
2018-04-13 15:30:00,46.46,46.48,46.41,46.46,106160.0,37.3748,37.3909,37.3346,37.3748,106160.0
2018-04-13 15:35:00,46.46,46.48,46.44,46.47,38024.0,37.3748,37.3909,37.3587,37.3828,38024.0
2018-04-13 15:40:00,46.48,46.54,46.48,46.52,63831.0,37.3909,37.4391,37.3909,37.4231,63831.0
2018-04-13 15:45:00,46.52,46.54,46.51,46.52,69171.0,37.4231,37.4391,37.415,37.4231,69171.0
2018-04-13 15:50:00,46.53,46.58,46.53,46.56,155698.0,37.4311,37.4713,37.4311,37.4552,155698.0
2018-04-13 15:55:00,46.56,46.57,46.53,46.54,319675.0,37.4552,37.4633,37.4311,37.4391,319675.0
2018-04-16 09:30:00,46.46,46.52,46.36,46.38,361365.0,37.3748,37.4231,37.2943,37.3104,361365.0
2018-04-16 09:35:00,46.38,46.39,46.32,46.37,249801.0,37.3104,37.3185,37.2622,37.3024,249801.0
2018-04-16 09:40:00,46.37,46.37,46.3,46.36,175585.0,37.3024,37.3024,37.2461,37.2943,175585.0
2018-04-16 09:45:00,46.36,46.39,46.34,46.35,176363.0,37.2943,37.3185,37.2783,37.2863,176363.0
2018-04-16 09:50:00,46.35,46.36,46.31,46.35,81124.0,37.2863,37.2943,37.2541,37.2863,81124.0
2018-04-16 09:55:00,46.34,46.36,46.31,46.35,40368.0,37.2783,37.2943,37.2541,37.2863,40368.0
2018-04-16 10:00:00,46.35,46.42,46.35,46.4,116388.0,37.2863,37.3426,37.2863,37.3265,116388.0
2018-04-16 10:05:00,46.4,46.44,46.38,46.41,88940.0,37.3265,37.3587,37.3104,37.3346,88940.0
2018-04-16 10:10:00,46.41,46.41,46.35,46.36,166994.0,37.3346,37.3346,37.2863,37.2943,166994.0
2018-04-16 10:15:00,46.36,46.39,46.32,46.36,197859.0,37.2943,37.3185,37.2622,37.2943,197859.0
2018-04-16 10:20:00,46.36,46.43,46.35,46.43,105038.0,37.2943,37.3507,37.2863,37.3507,105038.0
2018-04-16 10:25:00,46.43,46.48,46.4,46.47,88540.0,37.3507,37.3909,37.3265,37.3828,88540.0
2018-04-16 10:30:00,46.48,46.49,46.43,46.47,127922.0,37.3909,37.3989,37.3507,37.3828,127922.0
2018-04-16 10:35:00,46.47,46.47,46.43,46.44,86211.0,37.3828,37.3828,37.3507,37.3587,86211.0
2018-04-16 10:40:00,46.45,46.47,46.43,46.46,51121.0,37.3667,37.3828,37.3507,37.3748,51121.0
2018-04-16 10:45:00,46.46,46.47,46.41,46.41,143646.0,37.3748,37.3828,37.3346,37.3346,143646.0
2018-04-16 10:50:00,46.42,46.43,46.4,46.43,116536.0,37.3426,37.3507,37.3265,37.3507,116536.0
2018-04-16 10:55:00,46.43,46.45,46.4,46.41,77411.0,37.3507,37.3667,37.3265,37.3346,77411.0
2018-04-16 11:00:00,46.41,46.45,46.4,46.41,71340.0,37.3346,37.3667,37.3265,37.3346,71340.0
2018-04-16 11:05:00,46.41,46.44,46.4,46.42,41266.0,37.3346,37.3587,37.3265,37.3426,41266.0
2018-04-16 11:10:00,46.42,46.42,46.36,46.37,79669.0,37.3426,37.3426,37.2943,37.3024,79669.0
2018-04-16 11:15:00,46.37,46.38,46.35,46.38,112801.0,37.3024,37.3104,37.2863,37.3104,112801.0
2018-04-16 11:20:00,46.38,46.39,46.36,46.37,84204.0,37.3104,37.3185,37.2943,37.3024,84204.0
2018-04-16 11:25:00,46.37,46.38,46.35,46.37,75348.0,37.3024,37.3104,37.2863,37.3024,75348.0
2018-04-16 11:30:00,46.37,46.37,46.33,46.33,67689.0,37.3024,37.3024,37.2702,37.2702,67689.0
2018-04-16 11:35:00,46.34,46.38,46.33,46.38,56094.0,37.2783,37.3104,37.2702,37.3104,56094.0
2018-04-16 11:40:00,46.38,46.39,46.37,46.38,81828.0,37.3104,37.3185,37.3024,37.3104,81828.0
2018-04-16 11:45:00,46.39,46.4,46.38,46.39,67873.0,37.3185,37.3265,37.3104,37.3185,67873.0
2018-04-16 11:50:00,46.4,46.43,46.39,46.39,198944.0,37.3265,37.3507,37.3185,37.3185,198944.0
2018-04-16 11:55:00,46.4,46.44,46.39,46.44,97266.0,37.3265,37.3587,37.3185,37.3587,97266.0
2018-04-16 12:00:00,46.44,46.47,46.43,46.46,55915.0,37.3587,37.3828,37.3507,37.3748,55915.0
2018-04-16 12:05:00,46.46,46.49,46.45,46.48,95197.0,37.3748,37.3989,37.3667,37.3909,95197.0
2018-04-16 12:10:00,46.49,46.51,46.47,46.49,69305.0,37.3989,37.415,37.3828,37.3989,69305.0
2018-04-16 12:15:00,46.48,46.49,46.47,46.48,20177.0,37.3909,37.3989,37.3828,37.3909,20177.0
2018-04-16 12:20:00,46.48,46.48,46.45,46.46,27696.0,37.3909,37.3909,37.3667,37.3748,27696.0
2018-04-16 12:25:00,46.46,46.46,46.45,46.46,44127.0,37.3748,37.3748,37.3667,37.3748,44127.0
2018-04-16 12:30:00,46.46,46.48,46.45,46.47,55301.0,37.3748,37.3909,37.3667,37.3828,55301.0
2018-04-16 12:35:00,46.46,46.47,46.42,46.43,44029.0,37.3748,37.3828,37.3426,37.3507,44029.0
2018-04-16 12:40:00,46.43,46.45,46.43,46.44,29135.0,37.3507,37.3667,37.3507,37.3587,29135.0
2018-04-16 12:45:00,46.44,46.51,46.43,46.49,43295.0,37.3587,37.415,37.3507,37.3989,43295.0
2018-04-16 12:50:00,46.5,46.54,46.49,46.52,60508.0,37.407,37.4391,37.3989,37.4231,60508.0
2018-04-16 12:55:00,46.52,46.53,46.51,46.52,25674.0,37.4231,37.4311,37.415,37.4231,25674.0
2018-04-16 13:00:00,46.52,46.56,46.52,46.53,42843.0,37.4231,37.4552,37.4231,37.4311,42843.0
2018-04-16 13:05:00,46.53,46.57,46.53,46.57,42909.0,37.4311,37.4633,37.4311,37.4633,42909.0
2018-04-16 13:10:00,46.56,46.57,46.54,46.56,57767.0,37.4552,37.4633,37.4391,37.4552,57767.0
2018-04-16 13:15:00,46.56,46.56,46.53,46.54,70534.0,37.4552,37.4552,37.4311,37.4391,70534.0
2018-04-16 13:20:00,46.53,46.55,46.53,46.53,28354.0,37.4311,37.4472,37.4311,37.4311,28354.0
2018-04-16 13:25:00,46.53,46.54,46.5,46.51,50203.0,37.4311,37.4391,37.407,37.415,50203.0
2018-04-16 13:30:00,46.5,46.52,46.48,46.51,46744.0,37.407,37.4231,37.3909,37.415,46744.0
2018-04-16 13:35:00,46.51,46.53,46.51,46.53,30952.0,37.415,37.4311,37.415,37.4311,30952.0
2018-04-16 13:40:00,46.53,46.55,46.5,46.52,62810.0,37.4311,37.4472,37.407,37.4231,62810.0
2018-04-16 13:45:00,46.52,46.54,46.52,46.54,29423.0,37.4231,37.4391,37.4231,37.4391,29423.0
2018-04-16 13:50:00,46.54,46.54,46.5,46.54,75366.0,37.4391,37.4391,37.407,37.4391,75366.0
2018-04-16 13:55:00,46.54,46.54,46.52,46.53,31679.0,37.4391,37.4391,37.4231,37.4311,31679.0
2018-04-16 14:00:00,46.53,46.55,46.49,46.49,42638.0,37.4311,37.4472,37.3989,37.3989,42638.0
2018-04-16 14:05:00,46.5,46.5,46.47,46.49,67523.0,37.407,37.407,37.3828,37.3989,67523.0
2018-04-16 14:10:00,46.49,46.5,46.46,46.47,56670.0,37.3989,37.407,37.3748,37.3828,56670.0
2018-04-16 14:15:00,46.47,46.48,46.46,46.47,31886.0,37.3828,37.3909,37.3748,37.3828,31886.0
2018-04-16 14:20:00,46.46,46.5,46.46,46.5,41327.0,37.3748,37.407,37.3748,37.407,41327.0
2018-04-16 14:25:00,46.5,46.5,46.44,46.47,80363.0,37.407,37.407,37.3587,37.3828,80363.0
2018-04-16 14:30:00,46.47,46.51,46.45,46.5,59325.0,37.3828,37.415,37.3667,37.407,59325.0
2018-04-16 14:35:00,46.51,46.53,46.51,46.52,59994.0,37.415,37.4311,37.415,37.4231,59994.0
2018-04-16 14:40:00,46.51,46.53,46.5,46.53,48701.0,37.415,37.4311,37.407,37.4311,48701.0
2018-04-16 14:45:00,46.52,46.56,46.52,46.55,35685.0,37.4231,37.4552,37.4231,37.4472,35685.0
2018-04-16 14:50:00,46.56,46.56,46.53,46.55,30405.0,37.4552,37.4552,37.4311,37.4472,30405.0
2018-04-16 14:55:00,46.55,46.55,46.53,46.54,45506.0,37.4472,37.4472,37.4311,37.4391,45506.0
2018-04-16 15:00:00,46.54,46.58,46.53,46.58,52839.0,37.4391,37.4713,37.4311,37.4713,52839.0
2018-04-16 15:05:00,46.57,46.57,46.53,46.56,39323.0,37.4633,37.4633,37.4311,37.4552,39323.0
2018-04-16 15:10:00,46.55,46.56,46.53,46.55,38084.0,37.4472,37.4552,37.4311,37.4472,38084.0
2018-04-16 15:15:00,46.55,46.55,46.52,46.53,58909.0,37.4472,37.4472,37.4231,37.4311,58909.0
2018-04-16 15:20:00,46.53,46.53,46.48,46.5,56208.0,37.4311,37.4311,37.3909,37.407,56208.0
2018-04-16 15:25:00,46.49,46.53,46.49,46.51,49209.0,37.3989,37.4311,37.3989,37.415,49209.0
2018-04-16 15:30:00,46.52,46.53,46.5,46.52,56207.0,37.4231,37.4311,37.407,37.4231,56207.0
2018-04-16 15:35:00,46.52,46.53,46.5,46.53,56110.0,37.4231,37.4311,37.407,37.4311,56110.0
2018-04-16 15:40:00,46.52,46.59,46.52,46.58,87737.0,37.4231,37.4794,37.4231,37.4713,87737.0
2018-04-16 15:45:00,46.58,46.58,46.53,46.54,99376.0,37.4713,37.4713,37.4311,37.4391,99376.0
2018-04-16 15:50:00,46.55,46.59,46.55,46.57,134073.0,37.4472,37.4794,37.4472,37.4633,134073.0
2018-04-16 15:55:00,46.57,46.58,46.55,46.57,297579.0,37.4633,37.4713,37.4472,37.4633,297579.0
2018-04-17 09:30:00,46.34,46.36,46.3,46.36,361923.0,37.2783,37.2943,37.2461,37.2943,361923.0
2018-04-17 09:35:00,46.37,46.37,46.32,46.36,133780.0,37.3024,37.3024,37.2622,37.2943,133780.0
2018-04-17 09:40:00,46.36,46.43,46.36,46.43,137248.0,37.2943,37.3507,37.2943,37.3507,137248.0
2018-04-17 09:45:00,46.41,46.45,46.41,46.42,100377.0,37.3346,37.3667,37.3346,37.3426,100377.0
2018-04-17 09:50:00,46.42,46.43,46.4,46.4,105716.0,37.3426,37.3507,37.3265,37.3265,105716.0
2018-04-17 09:55:00,46.4,46.43,46.4,46.43,69456.0,37.3265,37.3507,37.3265,37.3507,69456.0
2018-04-17 10:00:00,46.43,46.49,46.42,46.47,91141.0,37.3507,37.3989,37.3426,37.3828,91141.0
2018-04-17 10:05:00,46.47,46.51,46.45,46.5,83046.0,37.3828,37.415,37.3667,37.407,83046.0
2018-04-17 10:10:00,46.5,46.55,46.5,46.54,184091.0,37.407,37.4472,37.407,37.4391,184091.0
2018-04-17 10:15:00,46.54,46.55,46.51,46.54,89169.0,37.4391,37.4472,37.415,37.4391,89169.0
2018-04-17 10:20:00,46.53,46.55,46.53,46.54,99468.0,37.4311,37.4472,37.4311,37.4391,99468.0
2018-04-17 10:25:00,46.54,46.55,46.51,46.52,65603.0,37.4391,37.4472,37.415,37.4231,65603.0
2018-04-17 10:30:00,46.52,46.54,46.51,46.54,57756.0,37.4231,37.4391,37.415,37.4391,57756.0
2018-04-17 10:35:00,46.53,46.55,46.5,46.53,62190.0,37.4311,37.4472,37.407,37.4311,62190.0
2018-04-17 10:40:00,46.53,46.54,46.51,46.53,32098.0,37.4311,37.4391,37.415,37.4311,32098.0
2018-04-17 10:45:00,46.52,46.55,46.52,46.54,51865.0,37.4231,37.4472,37.4231,37.4391,51865.0
2018-04-17 10:50:00,46.54,46.58,46.54,46.58,53528.0,37.4391,37.4713,37.4391,37.4713,53528.0
2018-04-17 10:55:00,46.58,46.59,46.57,46.58,62185.0,37.4713,37.4794,37.4633,37.4713,62185.0
2018-04-17 11:00:00,46.59,46.63,46.59,46.61,97649.0,37.4794,37.5115,37.4794,37.4955,97649.0
2018-04-17 11:05:00,46.62,46.63,46.6,46.61,43127.0,37.5035,37.5115,37.4874,37.4955,43127.0
2018-04-17 11:10:00,46.61,46.62,46.6,46.6,61188.0,37.4955,37.5035,37.4874,37.4874,61188.0
2018-04-17 11:15:00,46.59,46.61,46.59,46.59,33255.0,37.4794,37.4955,37.4794,37.4794,33255.0
2018-04-17 11:20:00,46.59,46.64,46.59,46.64,183323.0,37.4794,37.5196,37.4794,37.5196,183323.0
2018-04-17 11:25:00,46.64,46.66,46.63,46.65,190167.0,37.5196,37.5357,37.5115,37.5276,190167.0
2018-04-17 11:30:00,46.66,46.66,46.61,46.62,93518.0,37.5357,37.5357,37.4955,37.5035,93518.0
2018-04-17 11:35:00,46.62,46.62,46.59,46.59,75521.0,37.5035,37.5035,37.4794,37.4794,75521.0
2018-04-17 11:40:00,46.6,46.6,46.56,46.58,76832.0,37.4874,37.4874,37.4552,37.4713,76832.0
2018-04-17 11:45:00,46.58,46.61,46.57,46.61,27662.0,37.4713,37.4955,37.4633,37.4955,27662.0
2018-04-17 11:50:00,46.61,46.61,46.59,46.6,123566.0,37.4955,37.4955,37.4794,37.4874,123566.0
2018-04-17 11:55:00,46.6,46.61,46.59,46.6,119648.0,37.4874,37.4955,37.4794,37.4874,119648.0
2018-04-17 12:00:00,46.6,46.65,46.59,46.64,197187.0,37.4874,37.5276,37.4794,37.5196,197187.0
2018-04-17 12:05:00,46.65,46.66,46.63,46.66,139792.0,37.5276,37.5357,37.5115,37.5357,139792.0
2018-04-17 12:10:00,46.66,46.67,46.64,46.66,94409.0,37.5357,37.5437,37.5196,37.5357,94409.0
2018-04-17 12:15:00,46.66,46.67,46.64,46.65,62776.0,37.5357,37.5437,37.5196,37.5276,62776.0
2018-04-17 12:20:00,46.66,46.66,46.62,46.63,42001.0,37.5357,37.5357,37.5035,37.5115,42001.0
2018-04-17 12:25:00,46.62,46.65,46.62,46.62,27586.0,37.5035,37.5276,37.5035,37.5035,27586.0
2018-04-17 12:30:00,46.63,46.63,46.61,46.62,30434.0,37.5115,37.5115,37.4955,37.5035,30434.0
2018-04-17 12:35:00,46.61,46.62,46.57,46.59,50063.0,37.4955,37.5035,37.4633,37.4794,50063.0
2018-04-17 12:40:00,46.59,46.6,46.57,46.58,50225.0,37.4794,37.4874,37.4633,37.4713,50225.0
2018-04-17 12:45:00,46.58,46.6,46.57,46.58,96571.0,37.4713,37.4874,37.4633,37.4713,96571.0
2018-04-17 12:50:00,46.58,46.6,46.58,46.59,47525.0,37.4713,37.4874,37.4713,37.4794,47525.0
2018-04-17 12:55:00,46.59,46.62,46.58,46.62,37199.0,37.4794,37.5035,37.4713,37.5035,37199.0
2018-04-17 13:00:00,46.62,46.64,46.6,46.64,63944.0,37.5035,37.5196,37.4874,37.5196,63944.0
2018-04-17 13:05:00,46.64,46.67,46.63,46.65,43408.0,37.5196,37.5437,37.5115,37.5276,43408.0
2018-04-17 13:10:00,46.65,46.67,46.64,46.66,28952.0,37.5276,37.5437,37.5196,37.5357,28952.0
2018-04-17 13:15:00,46.66,46.66,46.6,46.62,58539.0,37.5357,37.5357,37.4874,37.5035,58539.0
2018-04-17 13:20:00,46.62,46.64,46.61,46.64,16466.0,37.5035,37.5196,37.4955,37.5196,16466.0
2018-04-17 13:25:00,46.64,46.66,46.62,46.65,24910.0,37.5196,37.5357,37.5035,37.5276,24910.0
2018-04-17 13:30:00,46.66,46.66,46.62,46.64,26765.0,37.5357,37.5357,37.5035,37.5196,26765.0
2018-04-17 13:35:00,46.63,46.64,46.62,46.63,19532.0,37.5115,37.5196,37.5035,37.5115,19532.0
2018-04-17 13:40:00,46.63,46.63,46.6,46.63,35616.0,37.5115,37.5115,37.4874,37.5115,35616.0
2018-04-17 13:45:00,46.63,46.66,46.62,46.63,22876.0,37.5115,37.5357,37.5035,37.5115,22876.0
2018-04-17 13:50:00,46.64,46.64,46.6,46.62,56815.0,37.5196,37.5196,37.4874,37.5035,56815.0
2018-04-17 13:55:00,46.62,46.65,46.62,46.63,28682.0,37.5035,37.5276,37.5035,37.5115,28682.0
2018-04-17 14:00:00,46.64,46.68,46.63,46.67,107745.0,37.5196,37.5518,37.5115,37.5437,107745.0
2018-04-17 14:05:00,46.68,46.68,46.65,46.67,64951.0,37.5518,37.5518,37.5276,37.5437,64951.0
2018-04-17 14:10:00,46.66,46.67,46.64,46.65,82892.0,37.5357,37.5437,37.5196,37.5276,82892.0
2018-04-17 14:15:00,46.65,46.67,46.64,46.65,31198.0,37.5276,37.5437,37.5196,37.5276,31198.0
2018-04-17 14:20:00,46.65,46.66,46.63,46.63,62242.0,37.5276,37.5357,37.5115,37.5115,62242.0
2018-04-17 14:25:00,46.64,46.66,46.62,46.65,84646.0,37.5196,37.5357,37.5035,37.5276,84646.0
2018-04-17 14:30:00,46.65,46.67,46.63,46.66,111259.0,37.5276,37.5437,37.5115,37.5357,111259.0
2018-04-17 14:35:00,46.65,46.67,46.64,46.67,35269.0,37.5276,37.5437,37.5196,37.5437,35269.0
2018-04-17 14:40:00,46.66,46.68,46.66,46.68,48534.0,37.5357,37.5518,37.5357,37.5518,48534.0
2018-04-17 14:45:00,46.68,46.68,46.66,46.68,60535.0,37.5518,37.5518,37.5357,37.5518,60535.0
2018-04-17 14:50:00,46.68,46.69,46.65,46.66,77331.0,37.5518,37.5598,37.5276,37.5357,77331.0
2018-04-17 14:55:00,46.66,46.67,46.64,46.66,57610.0,37.5357,37.5437,37.5196,37.5357,57610.0
2018-04-17 15:00:00,46.65,46.67,46.64,46.66,153235.0,37.5276,37.5437,37.5196,37.5357,153235.0
2018-04-17 15:05:00,46.66,46.68,46.66,46.68,57332.0,37.5357,37.5518,37.5357,37.5518,57332.0
2018-04-17 15:10:00,46.67,46.69,46.67,46.67,83359.0,37.5437,37.5598,37.5437,37.5437,83359.0
2018-04-17 15:15:00,46.66,46.71,46.66,46.71,68789.0,37.5357,37.5759,37.5357,37.5759,68789.0
2018-04-17 15:20:00,46.7,46.72,46.69,46.7,189391.0,37.5679,37.5839,37.5598,37.5679,189391.0
2018-04-17 15:25:00,46.69,46.73,46.69,46.71,201545.0,37.5598,37.592,37.5598,37.5759,201545.0
2018-04-17 15:30:00,46.72,46.74,46.71,46.72,75102.0,37.5839,37.6,37.5759,37.5839,75102.0
2018-04-17 15:35:00,46.72,46.72,46.68,46.69,75648.0,37.5839,37.5839,37.5518,37.5598,75648.0
2018-04-17 15:40:00,46.69,46.69,46.66,46.68,108595.0,37.5598,37.5598,37.5357,37.5518,108595.0
2018-04-17 15:45:00,46.67,46.68,46.65,46.68,75835.0,37.5437,37.5518,37.5276,37.5518,75835.0
2018-04-17 15:50:00,46.68,46.68,46.61,46.61,183006.0,37.5518,37.5518,37.4955,37.4955,183006.0
2018-04-17 15:55:00,46.62,46.64,46.6,46.6,593703.0,37.5035,37.5196,37.4874,37.4874,593703.0
2018-04-18 09:30:00,46.69,46.82,46.68,46.8,277918.0,37.5598,37.6644,37.5518,37.6483,277918.0
2018-04-18 09:35:00,46.8,46.85,46.73,46.73,105377.0,37.6483,37.6885,37.592,37.592,105377.0
2018-04-18 09:40:00,46.74,46.75,46.72,46.73,133320.0,37.6,37.6081,37.5839,37.592,133320.0
2018-04-18 09:45:00,46.73,46.74,46.7,46.74,77846.0,37.592,37.6,37.5679,37.6,77846.0
2018-04-18 09:50:00,46.74,46.77,46.72,46.72,323596.0,37.6,37.6242,37.5839,37.5839,323596.0
2018-04-18 09:55:00,46.72,46.78,46.72,46.75,1729825.0,37.5839,37.6322,37.5839,37.6081,1729825.0
2018-04-18 10:00:00,46.75,46.76,46.68,46.73,195933.0,37.6081,37.6161,37.5518,37.592,195933.0
2018-04-18 10:05:00,46.73,46.74,46.68,46.72,187441.0,37.592,37.6,37.5518,37.5839,187441.0
2018-04-18 10:10:00,46.72,46.73,46.66,46.66,219225.0,37.5839,37.592,37.5357,37.5357,219225.0
2018-04-18 10:15:00,46.66,46.72,46.66,46.72,262141.0,37.5357,37.5839,37.5357,37.5839,262141.0
2018-04-18 10:20:00,46.72,46.77,46.72,46.75,159299.0,37.5839,37.6242,37.5839,37.6081,159299.0
2018-04-18 10:25:00,46.76,46.78,46.73,46.78,101426.0,37.6161,37.6322,37.592,37.6322,101426.0
2018-04-18 10:30:00,46.78,46.83,46.76,46.83,138296.0,37.6322,37.6724,37.6161,37.6724,138296.0
2018-04-18 10:35:00,46.83,46.85,46.79,46.8,141816.0,37.6724,37.6885,37.6403,37.6483,141816.0
2018-04-18 10:40:00,46.81,46.86,46.81,46.84,103149.0,37.6563,37.6966,37.6563,37.6805,103149.0
2018-04-18 10:45:00,46.84,46.86,46.83,46.86,54834.0,37.6805,37.6966,37.6724,37.6966,54834.0
2018-04-18 10:50:00,46.86,46.87,46.82,46.82,53151.0,37.6966,37.7046,37.6644,37.6644,53151.0
2018-04-18 10:55:00,46.83,46.88,46.82,46.87,42618.0,37.6724,37.7127,37.6644,37.7046,42618.0
2018-04-18 11:00:00,46.87,46.92,46.86,46.92,91732.0,37.7046,37.7448,37.6966,37.7448,91732.0
2018-04-18 11:05:00,46.92,46.95,46.91,46.93,25254.0,37.7448,37.769,37.7368,37.7529,25254.0
2018-04-18 11:10:00,46.93,46.94,46.91,46.93,40547.0,37.7529,37.7609,37.7368,37.7529,40547.0
2018-04-18 11:15:00,46.94,46.94,46.88,46.9,56348.0,37.7609,37.7609,37.7127,37.7288,56348.0
2018-04-18 11:20:00,46.9,46.91,46.88,46.9,52875.0,37.7288,37.7368,37.7127,37.7288,52875.0
2018-04-18 11:25:00,46.9,46.94,46.89,46.93,36259.0,37.7288,37.7609,37.7207,37.7529,36259.0
2018-04-18 11:30:00,46.93,46.93,46.88,46.89,57228.0,37.7529,37.7529,37.7127,37.7207,57228.0
2018-04-18 11:35:00,46.89,46.9,46.87,46.88,60111.0,37.7207,37.7288,37.7046,37.7127,60111.0
2018-04-18 11:40:00,46.88,46.88,46.83,46.83,46009.0,37.7127,37.7127,37.6724,37.6724,46009.0
2018-04-18 11:45:00,46.83,46.84,46.81,46.84,55949.0,37.6724,37.6805,37.6563,37.6805,55949.0
2018-04-18 11:50:00,46.84,46.86,46.83,46.85,46976.0,37.6805,37.6966,37.6724,37.6885,46976.0
2018-04-18 11:55:00,46.86,46.86,46.81,46.83,119882.0,37.6966,37.6966,37.6563,37.6724,119882.0
2018-04-18 12:00:00,46.83,46.86,46.82,46.85,80768.0,37.6724,37.6966,37.6644,37.6885,80768.0
2018-04-18 12:05:00,46.86,46.88,46.85,46.87,14371.0,37.6966,37.7127,37.6885,37.7046,14371.0
2018-04-18 12:10:00,46.87,46.9,46.86,46.88,19771.0,37.7046,37.7288,37.6966,37.7127,19771.0
2018-04-18 12:15:00,46.89,46.89,46.87,46.88,26504.0,37.7207,37.7207,37.7046,37.7127,26504.0
2018-04-18 12:20:00,46.89,46.89,46.85,46.87,46164.0,37.7207,37.7207,37.6885,37.7046,46164.0
2018-04-18 12:25:00,46.88,46.89,46.86,46.87,82303.0,37.7127,37.7207,37.6966,37.7046,82303.0
2018-04-18 12:30:00,46.87,46.89,46.86,46.87,25596.0,37.7046,37.7207,37.6966,37.7046,25596.0
2018-04-18 12:35:00,46.87,46.88,46.84,46.84,38733.0,37.7046,37.7127,37.6805,37.6805,38733.0
2018-04-18 12:40:00,46.85,46.86,46.84,46.86,54638.0,37.6885,37.6966,37.6805,37.6966,54638.0
2018-04-18 12:45:00,46.86,46.92,46.85,46.9,54717.0,37.6966,37.7448,37.6885,37.7288,54717.0
2018-04-18 12:50:00,46.89,46.9,46.87,46.89,41984.0,37.7207,37.7288,37.7046,37.7207,41984.0
2018-04-18 12:55:00,46.89,46.93,46.88,46.92,32001.0,37.7207,37.7529,37.7127,37.7448,32001.0
2018-04-18 13:00:00,46.93,46.96,46.91,46.96,23174.0,37.7529,37.777,37.7368,37.777,23174.0
2018-04-18 13:05:00,46.96,46.97,46.94,46.95,28390.0,37.777,37.7851,37.7609,37.769,28390.0
2018-04-18 13:10:00,46.95,46.99,46.94,46.99,35016.0,37.769,37.8012,37.7609,37.8012,35016.0
2018-04-18 13:15:00,46.98,47.0,46.97,46.98,20736.0,37.7931,37.8092,37.7851,37.7931,20736.0
2018-04-18 13:20:00,46.98,47.0,46.97,46.97,89514.0,37.7931,37.8092,37.7851,37.7851,89514.0
2018-04-18 13:25:00,46.96,46.98,46.96,46.97,27180.0,37.777,37.7931,37.777,37.7851,27180.0
2018-04-18 13:30:00,46.97,46.98,46.95,46.97,15687.0,37.7851,37.7931,37.769,37.7851,15687.0
2018-04-18 13:35:00,46.97,46.99,46.96,46.97,15601.0,37.7851,37.8012,37.777,37.7851,15601.0
2018-04-18 13:40:00,46.97,46.98,46.95,46.96,33909.0,37.7851,37.7931,37.769,37.777,33909.0
2018-04-18 13:45:00,46.96,46.97,46.94,46.95,25486.0,37.777,37.7851,37.7609,37.769,25486.0
2018-04-18 13:50:00,46.95,46.97,46.95,46.96,26360.0,37.769,37.7851,37.769,37.777,26360.0
2018-04-18 13:55:00,46.97,46.97,46.93,46.94,79640.0,37.7851,37.7851,37.7529,37.7609,79640.0
2018-04-18 14:00:00,46.93,46.95,46.91,46.94,24327.0,37.7529,37.769,37.7368,37.7609,24327.0
2018-04-18 14:05:00,46.95,46.99,46.94,46.98,40223.0,37.769,37.8012,37.7609,37.7931,40223.0
2018-04-18 14:10:00,46.98,46.99,46.96,46.98,67771.0,37.7931,37.8012,37.777,37.7931,67771.0
2018-04-18 14:15:00,46.98,47.0,46.97,47.0,184866.0,37.7931,37.8092,37.7851,37.8092,184866.0
2018-04-18 14:20:00,47.0,47.02,46.99,47.0,50713.0,37.8092,37.8253,37.8012,37.8092,50713.0
2018-04-18 14:25:00,47.01,47.02,47.0,47.02,28456.0,37.8172,37.8253,37.8092,37.8253,28456.0
2018-04-18 14:30:00,47.02,47.03,47.01,47.03,34836.0,37.8253,37.8333,37.8172,37.8333,34836.0
2018-04-18 14:35:00,47.03,47.05,47.0,47.0,61970.0,37.8333,37.8494,37.8092,37.8092,61970.0
2018-04-18 14:40:00,47.01,47.02,47.0,47.01,68603.0,37.8172,37.8253,37.8092,37.8172,68603.0
2018-04-18 14:45:00,47.0,47.03,46.99,47.02,53248.0,37.8092,37.8333,37.8012,37.8253,53248.0
2018-04-18 14:50:00,47.02,47.04,47.02,47.04,41163.0,37.8253,37.8414,37.8253,37.8414,41163.0
2018-04-18 14:55:00,47.03,47.06,47.0,47.01,62675.0,37.8333,37.8575,37.8092,37.8172,62675.0
2018-04-18 15:00:00,47.01,47.03,46.98,47.03,44519.0,37.8172,37.8333,37.7931,37.8333,44519.0
2018-04-18 15:05:00,47.03,47.04,46.99,46.99,61735.0,37.8333,37.8414,37.8012,37.8012,61735.0
2018-04-18 15:10:00,47.0,47.02,46.99,47.01,168764.0,37.8092,37.8253,37.8012,37.8172,168764.0
2018-04-18 15:15:00,47.01,47.02,47.0,47.0,66367.0,37.8172,37.8253,37.8092,37.8092,66367.0
2018-04-18 15:20:00,47.0,47.01,46.98,47.0,83609.0,37.8092,37.8172,37.7931,37.8092,83609.0
2018-04-18 15:25:00,46.99,47.01,46.99,47.0,46442.0,37.8012,37.8172,37.8012,37.8092,46442.0
2018-04-18 15:30:00,47.0,47.0,46.98,46.99,50335.0,37.8092,37.8092,37.7931,37.8012,50335.0
2018-04-18 15:35:00,46.98,47.01,46.98,47.01,91306.0,37.7931,37.8172,37.7931,37.8172,91306.0
2018-04-18 15:40:00,47.01,47.01,46.99,47.0,62566.0,37.8172,37.8172,37.8012,37.8092,62566.0
2018-04-18 15:45:00,47.0,47.0,46.95,46.95,99946.0,37.8092,37.8092,37.769,37.769,99946.0
2018-04-18 15:50:00,46.95,46.97,46.94,46.95,112241.0,37.769,37.7851,37.7609,37.769,112241.0
2018-04-18 15:55:00,46.95,46.97,46.93,46.94,418445.0,37.769,37.7851,37.7529,37.7609,418445.0
2018-04-19 09:30:00,47.02,47.05,46.97,46.98,414466.0,37.8253,37.8494,37.7851,37.7931,414466.0
2018-04-19 09:35:00,46.97,47.01,46.95,46.99,193864.0,37.7851,37.8172,37.769,37.8012,193864.0
2018-04-19 09:40:00,47.0,47.0,46.92,46.93,114119.0,37.8092,37.8092,37.7448,37.7529,114119.0
2018-04-19 09:45:00,46.93,46.94,46.89,46.91,105785.0,37.7529,37.7609,37.7207,37.7368,105785.0
2018-04-19 09:50:00,46.9,46.91,46.86,46.9,189024.0,37.7288,37.7368,37.6966,37.7288,189024.0
2018-04-19 09:55:00,46.9,46.96,46.89,46.95,96065.0,37.7288,37.777,37.7207,37.769,96065.0
2018-04-19 10:00:00,46.96,46.96,46.91,46.91,124510.0,37.777,37.777,37.7368,37.7368,124510.0
2018-04-19 10:05:00,46.91,46.91,46.86,46.88,101838.0,37.7368,37.7368,37.6966,37.7127,101838.0
2018-04-19 10:10:00,46.88,46.95,46.85,46.95,138350.0,37.7127,37.769,37.6885,37.769,138350.0
2018-04-19 10:15:00,46.94,46.99,46.94,46.97,68826.0,37.7609,37.8012,37.7609,37.7851,68826.0
2018-04-19 10:20:00,46.97,46.97,46.94,46.95,124045.0,37.7851,37.7851,37.7609,37.769,124045.0
2018-04-19 10:25:00,46.95,46.99,46.93,46.95,178373.0,37.769,37.8012,37.7529,37.769,178373.0
2018-04-19 10:30:00,46.94,46.96,46.9,46.94,85326.0,37.7609,37.777,37.7288,37.7609,85326.0
2018-04-19 10:35:00,46.94,46.97,46.9,46.91,83403.0,37.7609,37.7851,37.7288,37.7368,83403.0
2018-04-19 10:40:00,46.91,46.92,46.86,46.87,105717.0,37.7368,37.7448,37.6966,37.7046,105717.0
2018-04-19 10:45:00,46.87,46.89,46.82,46.84,71357.0,37.7046,37.7207,37.6644,37.6805,71357.0
2018-04-19 10:50:00,46.84,46.85,46.79,46.8,69854.0,37.6805,37.6885,37.6403,37.6483,69854.0
2018-04-19 10:55:00,46.81,46.82,46.76,46.81,77841.0,37.6563,37.6644,37.6161,37.6563,77841.0
2018-04-19 11:00:00,46.82,46.82,46.73,46.75,104304.0,37.6644,37.6644,37.592,37.6081,104304.0
2018-04-19 11:05:00,46.74,46.78,46.74,46.76,93953.0,37.6,37.6322,37.6,37.6161,93953.0
2018-04-19 11:10:00,46.76,46.81,46.72,46.73,90423.0,37.6161,37.6563,37.5839,37.592,90423.0
2018-04-19 11:15:00,46.73,46.74,46.71,46.74,45421.0,37.592,37.6,37.5759,37.6,45421.0
2018-04-19 11:20:00,46.74,46.76,46.7,46.75,62425.0,37.6,37.6161,37.5679,37.6081,62425.0
2018-04-19 11:25:00,46.74,46.78,46.73,46.77,53344.0,37.6,37.6322,37.592,37.6242,53344.0
2018-04-19 11:30:00,46.77,46.78,46.73,46.74,86912.0,37.6242,37.6322,37.592,37.6,86912.0
2018-04-19 11:35:00,46.74,46.76,46.68,46.68,61259.0,37.6,37.6161,37.5518,37.5518,61259.0
2018-04-19 11:40:00,46.68,46.69,46.64,46.68,71021.0,37.5518,37.5598,37.5196,37.5518,71021.0
2018-04-19 11:45:00,46.68,46.69,46.63,46.67,62794.0,37.5518,37.5598,37.5115,37.5437,62794.0
2018-04-19 11:50:00,46.67,46.67,46.62,46.63,53096.0,37.5437,37.5437,37.5035,37.5115,53096.0
2018-04-19 11:55:00,46.63,46.65,46.59,46.59,83338.0,37.5115,37.5276,37.4794,37.4794,83338.0
2018-04-19 12:00:00,46.59,46.59,46.55,46.57,84200.0,37.4794,37.4794,37.4472,37.4633,84200.0
2018-04-19 12:05:00,46.57,46.59,46.53,46.59,81821.0,37.4633,37.4794,37.4311,37.4794,81821.0
2018-04-19 12:10:00,46.59,46.59,46.54,46.57,69920.0,37.4794,37.4794,37.4391,37.4633,69920.0
2018-04-19 12:15:00,46.56,46.6,46.55,46.59,41884.0,37.4552,37.4874,37.4472,37.4794,41884.0
2018-04-19 12:20:00,46.59,46.62,46.59,46.6,77877.0,37.4794,37.5035,37.4794,37.4874,77877.0
2018-04-19 12:25:00,46.6,46.63,46.59,46.6,58334.0,37.4874,37.5115,37.4794,37.4874,58334.0
2018-04-19 12:30:00,46.61,46.65,46.6,46.65,63813.0,37.4955,37.5276,37.4874,37.5276,63813.0
2018-04-19 12:35:00,46.65,46.68,46.63,46.68,70938.0,37.5276,37.5518,37.5115,37.5518,70938.0
2018-04-19 12:40:00,46.68,46.68,46.65,46.66,27178.0,37.5518,37.5518,37.5276,37.5357,27178.0
2018-04-19 12:45:00,46.67,46.72,46.66,46.71,80539.0,37.5437,37.5839,37.5357,37.5759,80539.0
2018-04-19 12:50:00,46.71,46.73,46.69,46.7,254072.0,37.5759,37.592,37.5598,37.5679,254072.0
2018-04-19 12:55:00,46.7,46.71,46.65,46.67,29569.0,37.5679,37.5759,37.5276,37.5437,29569.0
2018-04-19 13:00:00,46.66,46.66,46.62,46.63,44912.0,37.5357,37.5357,37.5035,37.5115,44912.0
2018-04-19 13:05:00,46.63,46.64,46.61,46.63,55664.0,37.5115,37.5196,37.4955,37.5115,55664.0
2018-04-19 13:10:00,46.63,46.63,46.6,46.62,94021.0,37.5115,37.5115,37.4874,37.5035,94021.0
2018-04-19 13:15:00,46.62,46.64,46.58,46.59,81467.0,37.5035,37.5196,37.4713,37.4794,81467.0
2018-04-19 13:20:00,46.58,46.59,46.55,46.56,59073.0,37.4713,37.4794,37.4472,37.4552,59073.0
2018-04-19 13:25:00,46.56,46.56,46.53,46.54,39024.0,37.4552,37.4552,37.4311,37.4391,39024.0
2018-04-19 13:30:00,46.54,46.59,46.53,46.56,94915.0,37.4391,37.4794,37.4311,37.4552,94915.0
2018-04-19 13:35:00,46.55,46.6,46.55,46.6,90367.0,37.4472,37.4874,37.4472,37.4874,90367.0
2018-04-19 13:40:00,46.59,46.63,46.58,46.63,23421.0,37.4794,37.5115,37.4713,37.5115,23421.0
2018-04-19 13:45:00,46.63,46.66,46.62,46.65,73923.0,37.5115,37.5357,37.5035,37.5276,73923.0
2018-04-19 13:50:00,46.66,46.69,46.65,46.68,34715.0,37.5357,37.5598,37.5276,37.5518,34715.0
2018-04-19 13:55:00,46.68,46.69,46.64,46.66,27363.0,37.5518,37.5598,37.5196,37.5357,27363.0
2018-04-19 14:00:00,46.66,46.67,46.63,46.63,141460.0,37.5357,37.5437,37.5115,37.5115,141460.0
2018-04-19 14:05:00,46.63,46.66,46.62,46.65,62794.0,37.5115,37.5357,37.5035,37.5276,62794.0
2018-04-19 14:10:00,46.65,46.66,46.64,46.65,71207.0,37.5276,37.5357,37.5196,37.5276,71207.0
2018-04-19 14:15:00,46.65,46.65,46.6,46.6,98404.0,37.5276,37.5276,37.4874,37.4874,98404.0
2018-04-19 14:20:00,46.6,46.61,46.58,46.59,59087.0,37.4874,37.4955,37.4713,37.4794,59087.0
2018-04-19 14:25:00,46.59,46.63,46.58,46.63,55572.0,37.4794,37.5115,37.4713,37.5115,55572.0
2018-04-19 14:30:00,46.62,46.64,46.61,46.64,34916.0,37.5035,37.5196,37.4955,37.5196,34916.0
2018-04-19 14:35:00,46.64,46.65,46.6,46.65,30662.0,37.5196,37.5276,37.4874,37.5276,30662.0
2018-04-19 14:40:00,46.65,46.69,46.64,46.67,59987.0,37.5276,37.5598,37.5196,37.5437,59987.0
2018-04-19 14:45:00,46.68,46.69,46.65,46.66,30953.0,37.5518,37.5598,37.5276,37.5357,30953.0
2018-04-19 14:50:00,46.66,46.66,46.63,46.65,33342.0,37.5357,37.5357,37.5115,37.5276,33342.0
2018-04-19 14:55:00,46.65,46.69,46.65,46.68,71095.0,37.5276,37.5598,37.5276,37.5518,71095.0
2018-04-19 15:00:00,46.67,46.7,46.66,46.68,58380.0,37.5437,37.5679,37.5357,37.5518,58380.0
2018-04-19 15:05:00,46.68,46.73,46.66,46.72,84228.0,37.5518,37.592,37.5357,37.5839,84228.0
2018-04-19 15:10:00,46.72,46.72,46.67,46.69,41720.0,37.5839,37.5839,37.5437,37.5598,41720.0
2018-04-19 15:15:00,46.68,46.7,46.66,46.69,56595.0,37.5518,37.5679,37.5357,37.5598,56595.0
2018-04-19 15:20:00,46.7,46.7,46.66,46.67,30461.0,37.5679,37.5679,37.5357,37.5437,30461.0
2018-04-19 15:25:00,46.67,46.68,46.65,46.66,72934.0,37.5437,37.5518,37.5276,37.5357,72934.0
2018-04-19 15:30:00,46.66,46.72,46.64,46.72,113290.0,37.5357,37.5839,37.5196,37.5839,113290.0
2018-04-19 15:35:00,46.72,46.81,46.71,46.73,306316.0,37.5839,37.6563,37.5759,37.592,306316.0
2018-04-19 15:40:00,46.72,46.75,46.69,46.75,71993.0,37.5839,37.6081,37.5598,37.6081,71993.0
2018-04-19 15:45:00,46.75,46.76,46.71,46.75,62834.0,37.6081,37.6161,37.5759,37.6081,62834.0
2018-04-19 15:50:00,46.75,46.76,46.67,46.67,214407.0,37.6081,37.6161,37.5437,37.5437,214407.0
2018-04-19 15:55:00,46.68,46.7,46.65,46.7,280991.0,37.5518,37.5679,37.5276,37.5679,280991.0
2018-04-20 09:30:00,46.43,46.47,46.32,46.32,301195.0,37.3507,37.3828,37.2622,37.2622,301195.0
2018-04-20 09:35:00,46.33,46.33,46.27,46.27,191273.0,37.2702,37.2702,37.2219,37.2219,191273.0
2018-04-20 09:40:00,46.27,46.33,46.26,46.3,63137.0,37.2219,37.2702,37.2139,37.2461,63137.0
2018-04-20 09:45:00,46.3,46.31,46.27,46.3,65698.0,37.2461,37.2541,37.2219,37.2461,65698.0
2018-04-20 09:50:00,46.3,46.33,46.27,46.28,201544.0,37.2461,37.2702,37.2219,37.23,201544.0
2018-04-20 09:55:00,46.28,46.31,46.27,46.3,104503.0,37.23,37.2541,37.2219,37.2461,104503.0
2018-04-20 10:00:00,46.31,46.32,46.24,46.25,197042.0,37.2541,37.2622,37.1978,37.2059,197042.0
2018-04-20 10:05:00,46.26,46.29,46.23,46.23,69334.0,37.2139,37.238,37.1898,37.1898,69334.0
2018-04-20 10:10:00,46.23,46.24,46.19,46.21,124881.0,37.1898,37.1978,37.1576,37.1737,124881.0
2018-04-20 10:15:00,46.21,46.23,46.2,46.23,77141.0,37.1737,37.1898,37.1656,37.1898,77141.0
2018-04-20 10:20:00,46.23,46.25,46.19,46.2,114910.0,37.1898,37.2059,37.1576,37.1656,114910.0
2018-04-20 10:25:00,46.2,46.22,46.18,46.22,87152.0,37.1656,37.1817,37.1495,37.1817,87152.0
2018-04-20 10:30:00,46.21,46.26,46.19,46.26,126363.0,37.1737,37.2139,37.1576,37.2139,126363.0
2018-04-20 10:35:00,46.25,46.27,46.21,46.27,87856.0,37.2059,37.2219,37.1737,37.2219,87856.0
2018-04-20 10:40:00,46.27,46.27,46.2,46.23,105232.0,37.2219,37.2219,37.1656,37.1898,105232.0
2018-04-20 10:45:00,46.22,46.23,46.16,46.16,84224.0,37.1817,37.1898,37.1335,37.1335,84224.0
2018-04-20 10:50:00,46.17,46.17,46.09,46.12,132621.0,37.1415,37.1415,37.0771,37.1013,132621.0
2018-04-20 10:55:00,46.12,46.16,46.1,46.15,112695.0,37.1013,37.1335,37.0852,37.1254,112695.0
2018-04-20 11:00:00,46.15,46.16,46.09,46.1,166156.0,37.1254,37.1335,37.0771,37.0852,166156.0
2018-04-20 11:05:00,46.1,46.12,46.07,46.09,122909.0,37.0852,37.1013,37.0611,37.0771,122909.0
2018-04-20 11:10:00,46.09,46.09,46.02,46.06,92911.0,37.0771,37.0771,37.0208,37.053,92911.0
2018-04-20 11:15:00,46.05,46.12,46.05,46.1,93466.0,37.045,37.1013,37.045,37.0852,93466.0
2018-04-20 11:20:00,46.11,46.13,46.09,46.1,67746.0,37.0932,37.1093,37.0771,37.0852,67746.0
2018-04-20 11:25:00,46.1,46.12,46.07,46.08,109455.0,37.0852,37.1013,37.0611,37.0691,109455.0
2018-04-20 11:30:00,46.08,46.17,46.07,46.16,63513.0,37.0691,37.1415,37.0611,37.1335,63513.0
2018-04-20 11:35:00,46.17,46.2,46.16,46.18,71478.0,37.1415,37.1656,37.1335,37.1495,71478.0
2018-04-20 11:40:00,46.19,46.22,46.17,46.18,67436.0,37.1576,37.1817,37.1415,37.1495,67436.0
2018-04-20 11:45:00,46.17,46.18,46.14,46.15,100760.0,37.1415,37.1495,37.1174,37.1254,100760.0
2018-04-20 11:50:00,46.14,46.19,46.14,46.14,55343.0,37.1174,37.1576,37.1174,37.1174,55343.0
2018-04-20 11:55:00,46.14,46.16,46.12,46.15,74752.0,37.1174,37.1335,37.1013,37.1254,74752.0
2018-04-20 12:00:00,46.15,46.15,46.11,46.12,98162.0,37.1254,37.1254,37.0932,37.1013,98162.0
2018-04-20 12:05:00,46.12,46.17,46.11,46.16,56140.0,37.1013,37.1415,37.0932,37.1335,56140.0
2018-04-20 12:10:00,46.15,46.16,46.1,46.1,21535.0,37.1254,37.1335,37.0852,37.0852,21535.0
2018-04-20 12:15:00,46.1,46.12,46.07,46.07,43691.0,37.0852,37.1013,37.0611,37.0611,43691.0
2018-04-20 12:20:00,46.08,46.1,46.07,46.08,31451.0,37.0691,37.0852,37.0611,37.0691,31451.0
2018-04-20 12:25:00,46.08,46.11,46.07,46.09,54297.0,37.0691,37.0932,37.0611,37.0771,54297.0
2018-04-20 12:30:00,46.08,46.09,46.04,46.09,85604.0,37.0691,37.0771,37.0369,37.0771,85604.0
2018-04-20 12:35:00,46.09,46.11,46.05,46.05,34885.0,37.0771,37.0932,37.045,37.045,34885.0
2018-04-20 12:40:00,46.05,46.08,46.04,46.06,40246.0,37.045,37.0691,37.0369,37.053,40246.0
2018-04-20 12:45:00,46.06,46.09,46.03,46.04,45196.0,37.053,37.0771,37.0289,37.0369,45196.0
2018-04-20 12:50:00,46.04,46.09,46.03,46.09,53151.0,37.0369,37.0771,37.0289,37.0771,53151.0
2018-04-20 12:55:00,46.09,46.1,46.05,46.08,61877.0,37.0771,37.0852,37.045,37.0691,61877.0
2018-04-20 13:00:00,46.08,46.11,46.06,46.08,38429.0,37.0691,37.0932,37.053,37.0691,38429.0
2018-04-20 13:05:00,46.08,46.12,46.07,46.11,45791.0,37.0691,37.1013,37.0611,37.0932,45791.0
2018-04-20 13:10:00,46.12,46.17,46.11,46.16,34797.0,37.1013,37.1415,37.0932,37.1335,34797.0
2018-04-20 13:15:00,46.17,46.19,46.15,46.17,53382.0,37.1415,37.1576,37.1254,37.1415,53382.0
2018-04-20 13:20:00,46.18,46.18,46.14,46.15,35158.0,37.1495,37.1495,37.1174,37.1254,35158.0
2018-04-20 13:25:00,46.15,46.2,46.14,46.2,56432.0,37.1254,37.1656,37.1174,37.1656,56432.0
2018-04-20 13:30:00,46.2,46.21,46.17,46.18,25381.0,37.1656,37.1737,37.1415,37.1495,25381.0
2018-04-20 13:35:00,46.18,46.22,46.17,46.22,32367.0,37.1495,37.1817,37.1415,37.1817,32367.0
2018-04-20 13:40:00,46.22,46.22,46.21,46.22,13975.0,37.1817,37.1817,37.1737,37.1817,13975.0
2018-04-20 13:45:00,46.22,46.23,46.18,46.2,34502.0,37.1817,37.1898,37.1495,37.1656,34502.0
2018-04-20 13:50:00,46.2,46.2,46.18,46.19,13546.0,37.1656,37.1656,37.1495,37.1576,13546.0
2018-04-20 13:55:00,46.19,46.22,46.14,46.15,538764.0,37.1576,37.1817,37.1174,37.1254,538764.0
2018-04-20 14:00:00,46.15,46.15,46.1,46.12,56278.0,37.1254,37.1254,37.0852,37.1013,56278.0
2018-04-20 14:05:00,46.12,46.13,46.1,46.11,55892.0,37.1013,37.1093,37.0852,37.0932,55892.0
2018-04-20 14:10:00,46.11,46.12,46.09,46.09,21853.0,37.0932,37.1013,37.0771,37.0771,21853.0
2018-04-20 14:15:00,46.09,46.1,46.08,46.09,19602.0,37.0771,37.0852,37.0691,37.0771,19602.0
2018-04-20 14:20:00,46.09,46.12,46.08,46.11,38483.0,37.0771,37.1013,37.0691,37.0932,38483.0
2018-04-20 14:25:00,46.11,46.14,46.09,46.13,23518.0,37.0932,37.1174,37.0771,37.1093,23518.0
2018-04-20 14:30:00,46.14,46.14,46.07,46.08,36804.0,37.1174,37.1174,37.0611,37.0691,36804.0
2018-04-20 14:35:00,46.08,46.09,46.05,46.07,81784.0,37.0691,37.0771,37.045,37.0611,81784.0
2018-04-20 14:40:00,46.08,46.1,46.07,46.1,18843.0,37.0691,37.0852,37.0611,37.0852,18843.0
2018-04-20 14:45:00,46.09,46.1,46.04,46.05,42658.0,37.0771,37.0852,37.0369,37.045,42658.0
2018-04-20 14:50:00,46.05,46.08,46.04,46.07,91530.0,37.045,37.0691,37.0369,37.0611,91530.0
2018-04-20 14:55:00,46.07,46.1,46.06,46.07,24682.0,37.0611,37.0852,37.053,37.0611,24682.0
2018-04-20 15:00:00,46.08,46.08,46.03,46.03,46463.0,37.0691,37.0691,37.0289,37.0289,46463.0
2018-04-20 15:05:00,46.04,46.04,45.95,45.95,99393.0,37.0369,37.0369,36.9645,36.9645,99393.0
2018-04-20 15:10:00,45.96,46.02,45.96,46.02,82849.0,36.9726,37.0208,36.9726,37.0208,82849.0
2018-04-20 15:15:00,46.01,46.01,45.96,45.97,46967.0,37.0128,37.0128,36.9726,36.9806,46967.0
2018-04-20 15:20:00,45.97,46.03,45.96,46.03,57454.0,36.9806,37.0289,36.9726,37.0289,57454.0
2018-04-20 15:25:00,46.02,46.04,46.01,46.03,35214.0,37.0208,37.0369,37.0128,37.0289,35214.0
2018-04-20 15:30:00,46.03,46.05,46.0,46.02,49294.0,37.0289,37.045,37.0047,37.0208,49294.0
2018-04-20 15:35:00,46.03,46.11,46.02,46.09,88684.0,37.0289,37.0932,37.0208,37.0771,88684.0
2018-04-20 15:40:00,46.09,46.13,46.07,46.09,143569.0,37.0771,37.1093,37.0611,37.0771,143569.0
2018-04-20 15:45:00,46.08,46.12,46.06,46.11,131424.0,37.0691,37.1013,37.053,37.0932,131424.0
2018-04-20 15:50:00,46.12,46.12,46.08,46.12,117648.0,37.1013,37.1013,37.0691,37.1013,117648.0
2018-04-20 15:55:00,46.12,46.16,46.11,46.16,473889.0,37.1013,37.1335,37.0932,37.1335,473889.0
2018-04-23 09:30:00,46.04,46.04,45.97,45.99,319923.0,37.0369,37.0369,36.9806,36.9967,319923.0
2018-04-23 09:35:00,45.99,46.03,45.98,46.02,272458.0,36.9967,37.0289,36.9887,37.0208,272458.0
2018-04-23 09:40:00,46.01,46.02,45.95,45.95,185902.0,37.0128,37.0208,36.9645,36.9645,185902.0
2018-04-23 09:45:00,45.95,45.95,45.87,45.88,109792.0,36.9645,36.9645,36.9002,36.9082,109792.0
2018-04-23 09:50:00,45.87,45.87,45.8,45.82,142322.0,36.9002,36.9002,36.8439,36.8599,142322.0
2018-04-23 09:55:00,45.82,45.89,45.81,45.88,98388.0,36.8599,36.9163,36.8519,36.9082,98388.0
2018-04-23 10:00:00,45.89,45.9,45.83,45.84,120726.0,36.9163,36.9243,36.868,36.876,120726.0
2018-04-23 10:05:00,45.84,45.86,45.8,45.82,81293.0,36.876,36.8921,36.8439,36.8599,81293.0
2018-04-23 10:10:00,45.83,45.87,45.81,45.83,106264.0,36.868,36.9002,36.8519,36.868,106264.0
2018-04-23 10:15:00,45.83,45.89,45.83,45.88,56604.0,36.868,36.9163,36.868,36.9082,56604.0
2018-04-23 10:20:00,45.88,45.92,45.87,45.92,91578.0,36.9082,36.9404,36.9002,36.9404,91578.0
2018-04-23 10:25:00,45.92,45.94,45.89,45.9,44094.0,36.9404,36.9565,36.9163,36.9243,44094.0
2018-04-23 10:30:00,45.9,45.93,45.87,45.92,70516.0,36.9243,36.9484,36.9002,36.9404,70516.0
2018-04-23 10:35:00,45.92,45.92,45.86,45.91,180306.0,36.9404,36.9404,36.8921,36.9323,180306.0
2018-04-23 10:40:00,45.91,45.92,45.89,45.92,43443.0,36.9323,36.9404,36.9163,36.9404,43443.0
2018-04-23 10:45:00,45.92,45.98,45.92,45.97,51082.0,36.9404,36.9887,36.9404,36.9806,51082.0
2018-04-23 10:50:00,45.97,46.01,45.97,45.98,132822.0,36.9806,37.0128,36.9806,36.9887,132822.0
2018-04-23 10:55:00,45.99,46.0,45.97,45.97,65550.0,36.9967,37.0047,36.9806,36.9806,65550.0
2018-04-23 11:00:00,45.97,46.02,45.95,46.01,69589.0,36.9806,37.0208,36.9645,37.0128,69589.0
2018-04-23 11:05:00,46.02,46.06,46.01,46.06,70220.0,37.0208,37.053,37.0128,37.053,70220.0
2018-04-23 11:10:00,46.06,46.13,46.05,46.12,148215.0,37.053,37.1093,37.045,37.1013,148215.0
2018-04-23 11:15:00,46.13,46.14,46.11,46.13,48981.0,37.1093,37.1174,37.0932,37.1093,48981.0
2018-04-23 11:20:00,46.13,46.15,46.1,46.12,52513.0,37.1093,37.1254,37.0852,37.1013,52513.0
2018-04-23 11:25:00,46.11,46.13,46.09,46.13,36879.0,37.0932,37.1093,37.0771,37.1093,36879.0
2018-04-23 11:30:00,46.13,46.13,46.07,46.08,69150.0,37.1093,37.1093,37.0611,37.0691,69150.0
2018-04-23 11:35:00,46.08,46.08,46.02,46.02,53606.0,37.0691,37.0691,37.0208,37.0208,53606.0
2018-04-23 11:40:00,46.03,46.06,46.02,46.04,70981.0,37.0289,37.053,37.0208,37.0369,70981.0
2018-04-23 11:45:00,46.05,46.05,46.0,46.01,72965.0,37.045,37.045,37.0047,37.0128,72965.0
2018-04-23 11:50:00,46.01,46.04,46.0,46.03,34823.0,37.0128,37.0369,37.0047,37.0289,34823.0
2018-04-23 11:55:00,46.03,46.05,45.99,46.02,32944.0,37.0289,37.045,36.9967,37.0208,32944.0
2018-04-23 12:00:00,46.02,46.04,46.01,46.02,45445.0,37.0208,37.0369,37.0128,37.0208,45445.0
2018-04-23 12:05:00,46.02,46.03,46.01,46.03,19749.0,37.0208,37.0289,37.0128,37.0289,19749.0
2018-04-23 12:10:00,46.02,46.04,46.0,46.0,22683.0,37.0208,37.0369,37.0047,37.0047,22683.0
2018-04-23 12:15:00,46.01,46.01,45.96,45.97,29421.0,37.0128,37.0128,36.9726,36.9806,29421.0
2018-04-23 12:20:00,45.96,45.98,45.95,45.95,27532.0,36.9726,36.9887,36.9645,36.9645,27532.0
2018-04-23 12:25:00,45.95,45.97,45.95,45.96,40115.0,36.9645,36.9806,36.9645,36.9726,40115.0
2018-04-23 12:30:00,45.96,45.98,45.95,45.96,40108.0,36.9726,36.9887,36.9645,36.9726,40108.0
2018-04-23 12:35:00,45.96,45.98,45.94,45.97,25613.0,36.9726,36.9887,36.9565,36.9806,25613.0
2018-04-23 12:40:00,45.97,45.98,45.93,45.93,30702.0,36.9806,36.9887,36.9484,36.9484,30702.0
2018-04-23 12:45:00,45.94,45.96,45.9,45.92,40814.0,36.9565,36.9726,36.9243,36.9404,40814.0
2018-04-23 12:50:00,45.91,45.94,45.91,45.92,24779.0,36.9323,36.9565,36.9323,36.9404,24779.0
2018-04-23 12:55:00,45.92,45.92,45.89,45.91,47042.0,36.9404,36.9404,36.9163,36.9323,47042.0
2018-04-23 13:00:00,45.91,45.94,45.91,45.93,49799.0,36.9323,36.9565,36.9323,36.9484,49799.0
2018-04-23 13:05:00,45.93,45.94,45.91,45.91,42136.0,36.9484,36.9565,36.9323,36.9323,42136.0
2018-04-23 13:10:00,45.92,45.94,45.9,45.93,49762.0,36.9404,36.9565,36.9243,36.9484,49762.0
2018-04-23 13:15:00,45.93,45.93,45.9,45.91,35992.0,36.9484,36.9484,36.9243,36.9323,35992.0
2018-04-23 13:20:00,45.91,45.92,45.89,45.9,59106.0,36.9323,36.9404,36.9163,36.9243,59106.0
2018-04-23 13:25:00,45.89,45.92,45.89,45.91,59252.0,36.9163,36.9404,36.9163,36.9323,59252.0
2018-04-23 13:30:00,45.91,45.94,45.89,45.89,31251.0,36.9323,36.9565,36.9163,36.9163,31251.0
2018-04-23 13:35:00,45.89,45.93,45.89,45.92,35424.0,36.9163,36.9484,36.9163,36.9404,35424.0
2018-04-23 13:40:00,45.91,45.92,45.87,45.88,41137.0,36.9323,36.9404,36.9002,36.9082,41137.0
2018-04-23 13:45:00,45.87,45.89,45.86,45.88,56956.0,36.9002,36.9163,36.8921,36.9082,56956.0
2018-04-23 13:50:00,45.88,45.92,45.87,45.91,36571.0,36.9082,36.9404,36.9002,36.9323,36571.0
2018-04-23 13:55:00,45.9,45.92,45.9,45.91,37325.0,36.9243,36.9404,36.9243,36.9323,37325.0
2018-04-23 14:00:00,45.91,45.92,45.86,45.86,36482.0,36.9323,36.9404,36.8921,36.8921,36482.0
2018-04-23 14:05:00,45.85,45.86,45.82,45.85,127513.0,36.8841,36.8921,36.8599,36.8841,127513.0
2018-04-23 14:10:00,45.85,45.87,45.82,45.82,59465.0,36.8841,36.9002,36.8599,36.8599,59465.0
2018-04-23 14:15:00,45.82,45.85,45.81,45.84,44930.0,36.8599,36.8841,36.8519,36.876,44930.0
2018-04-23 14:20:00,45.84,45.84,45.79,45.79,73431.0,36.876,36.876,36.8358,36.8358,73431.0
2018-04-23 14:25:00,45.8,45.81,45.77,45.79,53330.0,36.8439,36.8519,36.8197,36.8358,53330.0
2018-04-23 14:30:00,45.78,45.8,45.76,45.77,68708.0,36.8278,36.8439,36.8117,36.8197,68708.0
2018-04-23 14:35:00,45.76,45.8,45.76,45.8,28870.0,36.8117,36.8439,36.8117,36.8439,28870.0
2018-04-23 14:40:00,45.8,45.83,45.8,45.83,33344.0,36.8439,36.868,36.8439,36.868,33344.0
2018-04-23 14:45:00,45.82,45.83,45.77,45.78,51857.0,36.8599,36.868,36.8197,36.8278,51857.0
2018-04-23 14:50:00,45.77,45.78,45.7,45.7,68534.0,36.8197,36.8278,36.7634,36.7634,68534.0
2018-04-23 14:55:00,45.7,45.74,45.69,45.72,73769.0,36.7634,36.7956,36.7554,36.7795,73769.0
2018-04-23 15:00:00,45.72,45.77,45.71,45.77,80686.0,36.7795,36.8197,36.7715,36.8197,80686.0
2018-04-23 15:05:00,45.76,45.77,45.74,45.75,84991.0,36.8117,36.8197,36.7956,36.8036,84991.0
2018-04-23 15:10:00,45.75,45.78,45.73,45.75,100968.0,36.8036,36.8278,36.7875,36.8036,100968.0
2018-04-23 15:15:00,45.76,45.78,45.75,45.77,110332.0,36.8117,36.8278,36.8036,36.8197,110332.0
2018-04-23 15:20:00,45.77,45.8,45.75,45.76,98788.0,36.8197,36.8439,36.8036,36.8117,98788.0
2018-04-23 15:25:00,45.76,45.8,45.76,45.79,43483.0,36.8117,36.8439,36.8117,36.8358,43483.0
2018-04-23 15:30:00,45.79,45.84,45.78,45.81,40201.0,36.8358,36.876,36.8278,36.8519,40201.0
2018-04-23 15:35:00,45.81,45.82,45.77,45.78,38848.0,36.8519,36.8599,36.8197,36.8278,38848.0
2018-04-23 15:40:00,45.78,45.8,45.76,45.8,24156.0,36.8278,36.8439,36.8117,36.8439,24156.0
2018-04-23 15:45:00,45.8,45.82,45.78,45.79,65762.0,36.8439,36.8599,36.8278,36.8358,65762.0
2018-04-23 15:50:00,45.79,45.83,45.78,45.8,147991.0,36.8358,36.868,36.8278,36.8439,147991.0
2018-04-23 15:55:00,45.8,45.83,45.79,45.82,372655.0,36.8439,36.868,36.8358,36.8599,372655.0
2018-04-24 09:30:00,46.19,46.22,46.13,46.17,224963.0,37.1576,37.1817,37.1093,37.1415,224963.0
2018-04-24 09:35:00,46.17,46.21,46.13,46.18,334258.0,37.1415,37.1737,37.1093,37.1495,334258.0
2018-04-24 09:40:00,46.19,46.25,46.15,46.25,233667.0,37.1576,37.2059,37.1254,37.2059,233667.0
2018-04-24 09:45:00,46.24,46.29,46.24,46.25,314618.0,37.1978,37.238,37.1978,37.2059,314618.0
2018-04-24 09:50:00,46.25,46.26,46.14,46.14,189570.0,37.2059,37.2139,37.1174,37.1174,189570.0
2018-04-24 09:55:00,46.15,46.2,46.12,46.2,106877.0,37.1254,37.1656,37.1013,37.1656,106877.0
2018-04-24 10:00:00,46.2,46.25,46.17,46.24,117006.0,37.1656,37.2059,37.1415,37.1978,117006.0
2018-04-24 10:05:00,46.24,46.24,46.21,46.21,53133.0,37.1978,37.1978,37.1737,37.1737,53133.0
2018-04-24 10:10:00,46.22,46.24,46.18,46.19,115563.0,37.1817,37.1978,37.1495,37.1576,115563.0
2018-04-24 10:15:00,46.19,46.19,46.09,46.09,151795.0,37.1576,37.1576,37.0771,37.0771,151795.0
2018-04-24 10:20:00,46.09,46.11,46.02,46.02,82821.0,37.0771,37.0932,37.0208,37.0208,82821.0
2018-04-24 10:25:00,46.01,46.07,46.01,46.05,77008.0,37.0128,37.0611,37.0128,37.045,77008.0
2018-04-24 10:30:00,46.04,46.07,45.97,45.98,98040.0,37.0369,37.0611,36.9806,36.9887,98040.0
2018-04-24 10:35:00,45.98,46.0,45.95,45.98,180103.0,36.9887,37.0047,36.9645,36.9887,180103.0
2018-04-24 10:40:00,45.97,46.01,45.94,46.0,114213.0,36.9806,37.0128,36.9565,37.0047,114213.0
2018-04-24 10:45:00,46.0,46.03,45.98,46.02,71219.0,37.0047,37.0289,36.9887,37.0208,71219.0
2018-04-24 10:50:00,46.01,46.04,46.0,46.01,53137.0,37.0128,37.0369,37.0047,37.0128,53137.0
2018-04-24 10:55:00,46.02,46.02,45.94,45.94,81520.0,37.0208,37.0208,36.9565,36.9565,81520.0
2018-04-24 11:00:00,45.95,45.97,45.91,45.92,137157.0,36.9645,36.9806,36.9323,36.9404,137157.0
2018-04-24 11:05:00,45.93,45.93,45.87,45.92,116798.0,36.9484,36.9484,36.9002,36.9404,116798.0
2018-04-24 11:10:00,45.92,45.94,45.89,45.94,129024.0,36.9404,36.9565,36.9163,36.9565,129024.0
2018-04-24 11:15:00,45.93,45.96,45.9,45.95,207793.0,36.9484,36.9726,36.9243,36.9645,207793.0
2018-04-24 11:20:00,45.96,46.07,45.96,46.03,153036.0,36.9726,37.0611,36.9726,37.0289,153036.0
2018-04-24 11:25:00,46.02,46.1,46.0,46.09,79651.0,37.0208,37.0852,37.0047,37.0771,79651.0
2018-04-24 11:30:00,46.09,46.12,46.04,46.11,118955.0,37.0771,37.1013,37.0369,37.0932,118955.0
2018-04-24 11:35:00,46.11,46.12,46.07,46.1,304249.0,37.0932,37.1013,37.0611,37.0852,304249.0
2018-04-24 11:40:00,46.1,46.14,46.09,46.14,142491.0,37.0852,37.1174,37.0771,37.1174,142491.0
2018-04-24 11:45:00,46.14,46.18,46.12,46.13,206877.0,37.1174,37.1495,37.1013,37.1093,206877.0
2018-04-24 11:50:00,46.12,46.15,46.06,46.06,57929.0,37.1013,37.1254,37.053,37.053,57929.0
2018-04-24 11:55:00,46.07,46.1,46.02,46.02,58524.0,37.0611,37.0852,37.0208,37.0208,58524.0
2018-04-24 12:00:00,46.01,46.05,46.0,46.04,131797.0,37.0128,37.045,37.0047,37.0369,131797.0
2018-04-24 12:05:00,46.04,46.07,45.99,46.0,49056.0,37.0369,37.0611,36.9967,37.0047,49056.0
2018-04-24 12:10:00,46.01,46.03,45.98,45.99,88671.0,37.0128,37.0289,36.9887,36.9967,88671.0
2018-04-24 12:15:00,46.0,46.0,45.92,45.94,130845.0,37.0047,37.0047,36.9404,36.9565,130845.0
2018-04-24 12:20:00,45.93,45.98,45.92,45.98,45692.0,36.9484,36.9887,36.9404,36.9887,45692.0
2018-04-24 12:25:00,45.97,45.97,45.88,45.91,90832.0,36.9806,36.9806,36.9082,36.9323,90832.0
2018-04-24 12:30:00,45.91,45.92,45.84,45.85,114922.0,36.9323,36.9404,36.876,36.8841,114922.0
2018-04-24 12:35:00,45.84,45.86,45.82,45.84,57917.0,36.876,36.8921,36.8599,36.876,57917.0
2018-04-24 12:40:00,45.84,45.85,45.81,45.85,115740.0,36.876,36.8841,36.8519,36.8841,115740.0
2018-04-24 12:45:00,45.85,45.89,45.83,45.89,66549.0,36.8841,36.9163,36.868,36.9163,66549.0
2018-04-24 12:50:00,45.89,45.92,45.87,45.87,64448.0,36.9163,36.9404,36.9002,36.9002,64448.0
2018-04-24 12:55:00,45.87,45.88,45.77,45.78,173155.0,36.9002,36.9082,36.8197,36.8278,173155.0
2018-04-24 13:00:00,45.77,45.82,45.76,45.79,184655.0,36.8197,36.8599,36.8117,36.8358,184655.0
2018-04-24 13:05:00,45.78,45.79,45.74,45.79,151832.0,36.8278,36.8358,36.7956,36.8358,151832.0
2018-04-24 13:10:00,45.79,45.8,45.76,45.79,57831.0,36.8358,36.8439,36.8117,36.8358,57831.0
2018-04-24 13:15:00,45.8,45.82,45.72,45.72,97610.0,36.8439,36.8599,36.7795,36.7795,97610.0
2018-04-24 13:20:00,45.72,45.76,45.69,45.71,81042.0,36.7795,36.8117,36.7554,36.7715,81042.0
2018-04-24 13:25:00,45.71,45.73,45.69,45.73,56298.0,36.7715,36.7875,36.7554,36.7875,56298.0
2018-04-24 13:30:00,45.73,45.76,45.69,45.7,92510.0,36.7875,36.8117,36.7554,36.7634,92510.0
2018-04-24 13:35:00,45.7,45.71,45.64,45.67,114270.0,36.7634,36.7715,36.7151,36.7393,114270.0
2018-04-24 13:40:00,45.67,45.7,45.66,45.68,255724.0,36.7393,36.7634,36.7312,36.7473,255724.0
2018-04-24 13:45:00,45.67,45.7,45.66,45.67,103324.0,36.7393,36.7634,36.7312,36.7393,103324.0
2018-04-24 13:50:00,45.68,45.68,45.58,45.61,101811.0,36.7473,36.7473,36.6669,36.691,101811.0
2018-04-24 13:55:00,45.61,45.61,45.55,45.61,95137.0,36.691,36.691,36.6427,36.691,95137.0
2018-04-24 14:00:00,45.61,45.61,45.49,45.49,196610.0,36.691,36.691,36.5945,36.5945,196610.0
2018-04-24 14:05:00,45.49,45.5,45.46,45.48,182386.0,36.5945,36.6025,36.5703,36.5864,182386.0
2018-04-24 14:10:00,45.49,45.58,45.48,45.55,165724.0,36.5945,36.6669,36.5864,36.6427,165724.0
2018-04-24 14:15:00,45.55,45.55,45.49,45.52,96983.0,36.6427,36.6427,36.5945,36.6186,96983.0
2018-04-24 14:20:00,45.51,45.61,45.51,45.6,90936.0,36.6106,36.691,36.6106,36.683,90936.0
2018-04-24 14:25:00,45.59,45.61,45.49,45.49,91365.0,36.6749,36.691,36.5945,36.5945,91365.0
2018-04-24 14:30:00,45.49,45.55,45.49,45.54,71818.0,36.5945,36.6427,36.5945,36.6347,71818.0
2018-04-24 14:35:00,45.55,45.56,45.43,45.45,132299.0,36.6427,36.6508,36.5462,36.5623,132299.0
2018-04-24 14:40:00,45.44,45.55,45.44,45.53,87321.0,36.5543,36.6427,36.5543,36.6267,87321.0
2018-04-24 14:45:00,45.53,45.56,45.5,45.54,84752.0,36.6267,36.6508,36.6025,36.6347,84752.0
2018-04-24 14:50:00,45.54,45.6,45.5,45.54,93694.0,36.6347,36.683,36.6025,36.6347,93694.0
2018-04-24 14:55:00,45.54,45.6,45.54,45.59,113544.0,36.6347,36.683,36.6347,36.6749,113544.0
2018-04-24 15:00:00,45.59,45.66,45.58,45.65,99307.0,36.6749,36.7312,36.6669,36.7232,99307.0
2018-04-24 15:05:00,45.65,45.68,45.64,45.66,90459.0,36.7232,36.7473,36.7151,36.7312,90459.0
2018-04-24 15:10:00,45.66,45.71,45.62,45.71,77508.0,36.7312,36.7715,36.6991,36.7715,77508.0
2018-04-24 15:15:00,45.72,45.73,45.65,45.65,81606.0,36.7795,36.7875,36.7232,36.7232,81606.0
2018-04-24 15:20:00,45.65,45.73,45.64,45.71,107567.0,36.7232,36.7875,36.7151,36.7715,107567.0
2018-04-24 15:25:00,45.71,45.72,45.65,45.66,81930.0,36.7715,36.7795,36.7232,36.7312,81930.0
2018-04-24 15:30:00,45.66,45.66,45.6,45.6,106717.0,36.7312,36.7312,36.683,36.683,106717.0
2018-04-24 15:35:00,45.6,45.61,45.55,45.55,350842.0,36.683,36.691,36.6427,36.6427,350842.0
2018-04-24 15:40:00,45.55,45.57,45.48,45.51,537405.0,36.6427,36.6588,36.5864,36.6106,537405.0
2018-04-24 15:45:00,45.51,45.64,45.5,45.61,558562.0,36.6106,36.7151,36.6025,36.691,558562.0
2018-04-24 15:50:00,45.61,45.66,45.61,45.62,428097.0,36.691,36.7312,36.691,36.6991,428097.0
2018-04-24 15:55:00,45.63,45.63,45.56,45.62,1220026.0,36.7071,36.7071,36.6508,36.6991,1220026.0
2018-04-25 09:30:00,45.3,45.31,45.18,45.21,303272.0,36.4416,36.4497,36.3451,36.3692,303272.0
2018-04-25 09:35:00,45.21,45.21,45.13,45.15,206117.0,36.3692,36.3692,36.3049,36.321,206117.0
2018-04-25 09:40:00,45.15,45.16,45.05,45.07,292720.0,36.321,36.329,36.2405,36.2566,292720.0
2018-04-25 09:45:00,45.07,45.14,45.05,45.13,146727.0,36.2566,36.3129,36.2405,36.3049,146727.0
2018-04-25 09:50:00,45.12,45.17,45.08,45.15,116605.0,36.2968,36.3371,36.2646,36.321,116605.0
2018-04-25 09:55:00,45.16,45.16,45.04,45.05,125111.0,36.329,36.329,36.2325,36.2405,125111.0
2018-04-25 10:00:00,45.04,45.09,45.02,45.06,187761.0,36.2325,36.2727,36.2164,36.2486,187761.0
2018-04-25 10:05:00,45.07,45.12,45.05,45.08,296677.0,36.2566,36.2968,36.2405,36.2646,296677.0
2018-04-25 10:10:00,45.08,45.12,45.06,45.09,112707.0,36.2646,36.2968,36.2486,36.2727,112707.0
2018-04-25 10:15:00,45.09,45.13,45.06,45.07,127480.0,36.2727,36.3049,36.2486,36.2566,127480.0
2018-04-25 10:20:00,45.07,45.15,45.05,45.15,133816.0,36.2566,36.321,36.2405,36.321,133816.0
2018-04-25 10:25:00,45.15,45.18,45.11,45.13,374869.0,36.321,36.3451,36.2888,36.3049,374869.0
2018-04-25 10:30:00,45.12,45.15,45.09,45.14,126924.0,36.2968,36.321,36.2727,36.3129,126924.0
2018-04-25 10:35:00,45.15,45.2,45.13,45.16,114656.0,36.321,36.3612,36.3049,36.329,114656.0
2018-04-25 10:40:00,45.16,45.2,45.13,45.19,47460.0,36.329,36.3612,36.3049,36.3531,47460.0
2018-04-25 10:45:00,45.19,45.23,45.18,45.22,72058.0,36.3531,36.3853,36.3451,36.3773,72058.0
2018-04-25 10:50:00,45.22,45.22,45.16,45.17,62974.0,36.3773,36.3773,36.329,36.3371,62974.0
2018-04-25 10:55:00,45.16,45.18,45.13,45.18,71663.0,36.329,36.3451,36.3049,36.3451,71663.0
2018-04-25 11:00:00,45.17,45.23,45.15,45.21,45834.0,36.3371,36.3853,36.321,36.3692,45834.0
2018-04-25 11:05:00,45.21,45.24,45.2,45.22,56483.0,36.3692,36.3934,36.3612,36.3773,56483.0
2018-04-25 11:10:00,45.22,45.26,45.2,45.22,44331.0,36.3773,36.4095,36.3612,36.3773,44331.0
2018-04-25 11:15:00,45.22,45.23,45.18,45.2,64814.0,36.3773,36.3853,36.3451,36.3612,64814.0
2018-04-25 11:20:00,45.2,45.29,45.19,45.27,133607.0,36.3612,36.4336,36.3531,36.4175,133607.0
2018-04-25 11:25:00,45.26,45.31,45.26,45.29,203760.0,36.4095,36.4497,36.4095,36.4336,203760.0
2018-04-25 11:30:00,45.29,45.31,45.2,45.22,137367.0,36.4336,36.4497,36.3612,36.3773,137367.0
2018-04-25 11:35:00,45.22,45.22,45.15,45.16,89905.0,36.3773,36.3773,36.321,36.329,89905.0
2018-04-25 11:40:00,45.16,45.16,45.11,45.13,121404.0,36.329,36.329,36.2888,36.3049,121404.0
2018-04-25 11:45:00,45.13,45.18,45.1,45.1,151847.0,36.3049,36.3451,36.2807,36.2807,151847.0
2018-04-25 11:50:00,45.1,45.16,45.09,45.15,113692.0,36.2807,36.329,36.2727,36.321,113692.0
2018-04-25 11:55:00,45.14,45.16,45.1,45.11,56559.0,36.3129,36.329,36.2807,36.2888,56559.0
2018-04-25 12:00:00,45.11,45.14,45.09,45.1,111543.0,36.2888,36.3129,36.2727,36.2807,111543.0
2018-04-25 12:05:00,45.1,45.12,45.08,45.11,57638.0,36.2807,36.2968,36.2646,36.2888,57638.0
2018-04-25 12:10:00,45.11,45.13,45.08,45.12,236675.0,36.2888,36.3049,36.2646,36.2968,236675.0
2018-04-25 12:15:00,45.13,45.15,45.11,45.14,99017.0,36.3049,36.321,36.2888,36.3129,99017.0
2018-04-25 12:20:00,45.15,45.17,45.13,45.15,131354.0,36.321,36.3371,36.3049,36.321,131354.0
2018-04-25 12:25:00,45.15,45.18,45.12,45.16,88376.0,36.321,36.3451,36.2968,36.329,88376.0
2018-04-25 12:30:00,45.15,45.2,45.14,45.2,60224.0,36.321,36.3612,36.3129,36.3612,60224.0
2018-04-25 12:35:00,45.2,45.21,45.16,45.18,50395.0,36.3612,36.3692,36.329,36.3451,50395.0
2018-04-25 12:40:00,45.18,45.18,45.12,45.12,55643.0,36.3451,36.3451,36.2968,36.2968,55643.0
2018-04-25 12:45:00,45.13,45.18,45.13,45.14,112979.0,36.3049,36.3451,36.3049,36.3129,112979.0
2018-04-25 12:50:00,45.15,45.16,45.1,45.13,40578.0,36.321,36.329,36.2807,36.3049,40578.0
2018-04-25 12:55:00,45.13,45.15,45.13,45.13,41164.0,36.3049,36.321,36.3049,36.3049,41164.0
2018-04-25 13:00:00,45.14,45.19,45.13,45.16,51108.0,36.3129,36.3531,36.3049,36.329,51108.0
2018-04-25 13:05:00,45.16,45.19,45.15,45.16,32666.0,36.329,36.3531,36.321,36.329,32666.0
2018-04-25 13:10:00,45.17,45.17,45.11,45.12,58593.0,36.3371,36.3371,36.2888,36.2968,58593.0
2018-04-25 13:15:00,45.13,45.13,45.09,45.09,50851.0,36.3049,36.3049,36.2727,36.2727,50851.0
2018-04-25 13:20:00,45.09,45.1,45.07,45.1,258509.0,36.2727,36.2807,36.2566,36.2807,258509.0
2018-04-25 13:25:00,45.09,45.14,45.09,45.12,39191.0,36.2727,36.3129,36.2727,36.2968,39191.0
2018-04-25 13:30:00,45.13,45.27,45.13,45.26,98687.0,36.3049,36.4175,36.3049,36.4095,98687.0
2018-04-25 13:35:00,45.25,45.25,45.22,45.23,111684.0,36.4014,36.4014,36.3773,36.3853,111684.0
2018-04-25 13:40:00,45.23,45.25,45.21,45.22,91348.0,36.3853,36.4014,36.3692,36.3773,91348.0
2018-04-25 13:45:00,45.21,45.21,45.17,45.18,94674.0,36.3692,36.3692,36.3371,36.3451,94674.0
2018-04-25 13:50:00,45.19,45.23,45.17,45.21,36322.0,36.3531,36.3853,36.3371,36.3692,36322.0
2018-04-25 13:55:00,45.22,45.23,45.21,45.23,67178.0,36.3773,36.3853,36.3692,36.3853,67178.0
2018-04-25 14:00:00,45.23,45.24,45.19,45.21,71125.0,36.3853,36.3934,36.3531,36.3692,71125.0
2018-04-25 14:05:00,45.22,45.24,45.2,45.21,57988.0,36.3773,36.3934,36.3612,36.3692,57988.0
2018-04-25 14:10:00,45.21,45.23,45.17,45.19,142254.0,36.3692,36.3853,36.3371,36.3531,142254.0
2018-04-25 14:15:00,45.19,45.22,45.18,45.19,78935.0,36.3531,36.3773,36.3451,36.3531,78935.0
2018-04-25 14:20:00,45.18,45.19,45.13,45.14,77155.0,36.3451,36.3531,36.3049,36.3129,77155.0
2018-04-25 14:25:00,45.13,45.21,45.13,45.17,80785.0,36.3049,36.3692,36.3049,36.3371,80785.0
2018-04-25 14:30:00,45.17,45.23,45.14,45.22,53408.0,36.3371,36.3853,36.3129,36.3773,53408.0
2018-04-25 14:35:00,45.23,45.25,45.2,45.23,78078.0,36.3853,36.4014,36.3612,36.3853,78078.0
2018-04-25 14:40:00,45.23,45.26,45.22,45.23,44825.0,36.3853,36.4095,36.3773,36.3853,44825.0
2018-04-25 14:45:00,45.24,45.3,45.22,45.28,68241.0,36.3934,36.4416,36.3773,36.4255,68241.0
2018-04-25 14:50:00,45.27,45.29,45.25,45.27,39976.0,36.4175,36.4336,36.4014,36.4175,39976.0
2018-04-25 14:55:00,45.28,45.33,45.26,45.32,67397.0,36.4255,36.4658,36.4095,36.4577,67397.0
2018-04-25 15:00:00,45.32,45.35,45.3,45.33,58006.0,36.4577,36.4819,36.4416,36.4658,58006.0
2018-04-25 15:05:00,45.34,45.36,45.31,45.31,44398.0,36.4738,36.4899,36.4497,36.4497,44398.0
2018-04-25 15:10:00,45.3,45.33,45.29,45.32,108554.0,36.4416,36.4658,36.4336,36.4577,108554.0
2018-04-25 15:15:00,45.31,45.32,45.27,45.28,62044.0,36.4497,36.4577,36.4175,36.4255,62044.0
2018-04-25 15:20:00,45.27,45.3,45.25,45.26,85087.0,36.4175,36.4416,36.4014,36.4095,85087.0
2018-04-25 15:25:00,45.27,45.29,45.24,45.27,51223.0,36.4175,36.4336,36.3934,36.4175,51223.0
2018-04-25 15:30:00,45.26,45.29,45.24,45.26,110505.0,36.4095,36.4336,36.3934,36.4095,110505.0
2018-04-25 15:35:00,45.27,45.28,45.22,45.22,61917.0,36.4175,36.4255,36.3773,36.3773,61917.0
2018-04-25 15:40:00,45.22,45.24,45.17,45.19,83376.0,36.3773,36.3934,36.3371,36.3531,83376.0
2018-04-25 15:45:00,45.21,45.21,45.17,45.21,92661.0,36.3692,36.3692,36.3371,36.3692,92661.0
2018-04-25 15:50:00,45.2,45.26,45.2,45.26,124166.0,36.3612,36.4095,36.3612,36.4095,124166.0
2018-04-25 15:55:00,45.26,45.29,45.23,45.28,501345.0,36.4095,36.4336,36.3853,36.4255,501345.0
2018-04-26 09:30:00,45.37,45.43,45.37,45.42,229221.0,36.4979,36.5462,36.4979,36.5382,229221.0
2018-04-26 09:35:00,45.43,45.49,45.39,45.45,125899.0,36.5462,36.5945,36.514,36.5623,125899.0
2018-04-26 09:40:00,45.46,45.46,45.4,45.43,126246.0,36.5703,36.5703,36.5221,36.5462,126246.0
2018-04-26 09:45:00,45.43,45.43,45.33,45.34,110434.0,36.5462,36.5462,36.4658,36.4738,110434.0
2018-04-26 09:50:00,45.34,45.35,45.31,45.34,684782.0,36.4738,36.4819,36.4497,36.4738,684782.0
2018-04-26 09:55:00,45.34,45.39,45.34,45.36,186898.0,36.4738,36.514,36.4738,36.4899,186898.0
2018-04-26 10:00:00,45.36,45.38,45.33,45.37,253764.0,36.4899,36.506,36.4658,36.4979,253764.0
2018-04-26 10:05:00,45.37,45.4,45.36,45.39,132103.0,36.4979,36.5221,36.4899,36.514,132103.0
2018-04-26 10:10:00,45.39,45.45,45.39,45.45,95461.0,36.514,36.5623,36.514,36.5623,95461.0
2018-04-26 10:15:00,45.45,45.45,45.4,45.41,133831.0,36.5623,36.5623,36.5221,36.5301,133831.0
2018-04-26 10:20:00,45.41,45.42,45.36,45.41,88075.0,36.5301,36.5382,36.4899,36.5301,88075.0
2018-04-26 10:25:00,45.4,45.46,45.39,45.44,102133.0,36.5221,36.5703,36.514,36.5543,102133.0
2018-04-26 10:30:00,45.44,45.45,45.42,45.45,58935.0,36.5543,36.5623,36.5382,36.5623,58935.0
2018-04-26 10:35:00,45.46,45.5,45.46,45.5,205516.0,36.5703,36.6025,36.5703,36.6025,205516.0
2018-04-26 10:40:00,45.5,45.51,45.46,45.47,137096.0,36.6025,36.6106,36.5703,36.5784,137096.0
2018-04-26 10:45:00,45.47,45.5,45.46,45.49,157017.0,36.5784,36.6025,36.5703,36.5945,157017.0
2018-04-26 10:50:00,45.49,45.55,45.48,45.55,88079.0,36.5945,36.6427,36.5864,36.6427,88079.0
2018-04-26 10:55:00,45.55,45.57,45.54,45.55,264191.0,36.6427,36.6588,36.6347,36.6427,264191.0
2018-04-26 11:00:00,45.55,45.57,45.52,45.57,151751.0,36.6427,36.6588,36.6186,36.6588,151751.0
2018-04-26 11:05:00,45.56,45.6,45.56,45.56,238402.0,36.6508,36.683,36.6508,36.6508,238402.0
2018-04-26 11:10:00,45.56,45.58,45.54,45.55,108140.0,36.6508,36.6669,36.6347,36.6427,108140.0
2018-04-26 11:15:00,45.55,45.56,45.49,45.51,60612.0,36.6427,36.6508,36.5945,36.6106,60612.0
2018-04-26 11:20:00,45.5,45.52,45.47,45.5,65173.0,36.6025,36.6186,36.5784,36.6025,65173.0
2018-04-26 11:25:00,45.5,45.55,45.5,45.54,63178.0,36.6025,36.6427,36.6025,36.6347,63178.0
2018-04-26 11:30:00,45.53,45.55,45.46,45.48,151869.0,36.6267,36.6427,36.5703,36.5864,151869.0
2018-04-26 11:35:00,45.48,45.5,45.46,45.48,48388.0,36.5864,36.6025,36.5703,36.5864,48388.0
2018-04-26 11:40:00,45.48,45.48,45.44,45.46,98371.0,36.5864,36.5864,36.5543,36.5703,98371.0
2018-04-26 11:45:00,45.46,45.47,45.42,45.46,110338.0,36.5703,36.5784,36.5382,36.5703,110338.0
2018-04-26 11:50:00,45.46,45.49,45.44,45.45,58954.0,36.5703,36.5945,36.5543,36.5623,58954.0
2018-04-26 11:55:00,45.46,45.48,45.44,45.48,37763.0,36.5703,36.5864,36.5543,36.5864,37763.0
2018-04-26 12:00:00,45.48,45.52,45.47,45.51,96179.0,36.5864,36.6186,36.5784,36.6106,96179.0
2018-04-26 12:05:00,45.51,45.53,45.49,45.52,110676.0,36.6106,36.6267,36.5945,36.6186,110676.0
2018-04-26 12:10:00,45.52,45.52,45.49,45.49,24088.0,36.6186,36.6186,36.5945,36.5945,24088.0
2018-04-26 12:15:00,45.5,45.54,45.49,45.54,50500.0,36.6025,36.6347,36.5945,36.6347,50500.0
2018-04-26 12:20:00,45.54,45.56,45.52,45.55,224727.0,36.6347,36.6508,36.6186,36.6427,224727.0
2018-04-26 12:25:00,45.56,45.59,45.55,45.58,218423.0,36.6508,36.6749,36.6427,36.6669,218423.0
2018-04-26 12:30:00,45.57,45.59,45.56,45.56,39186.0,36.6588,36.6749,36.6508,36.6508,39186.0
2018-04-26 12:35:00,45.57,45.58,45.55,45.58,62873.0,36.6588,36.6669,36.6427,36.6669,62873.0
2018-04-26 12:40:00,45.57,45.59,45.56,45.58,36488.0,36.6588,36.6749,36.6508,36.6669,36488.0
2018-04-26 12:45:00,45.59,45.59,45.52,45.54,141738.0,36.6749,36.6749,36.6186,36.6347,141738.0
2018-04-26 12:50:00,45.54,45.55,45.52,45.54,40755.0,36.6347,36.6427,36.6186,36.6347,40755.0
2018-04-26 12:55:00,45.55,45.57,45.54,45.56,53771.0,36.6427,36.6588,36.6347,36.6508,53771.0
2018-04-26 13:00:00,45.55,45.6,45.55,45.6,61276.0,36.6427,36.683,36.6427,36.683,61276.0
2018-04-26 13:05:00,45.6,45.62,45.58,45.62,41224.0,36.683,36.6991,36.6669,36.6991,41224.0
2018-04-26 13:10:00,45.62,45.66,45.6,45.64,58445.0,36.6991,36.7312,36.683,36.7151,58445.0
2018-04-26 13:15:00,45.64,45.64,45.61,45.62,25299.0,36.7151,36.7151,36.691,36.6991,25299.0
2018-04-26 13:20:00,45.61,45.62,45.6,45.62,53549.0,36.691,36.6991,36.683,36.6991,53549.0
2018-04-26 13:25:00,45.62,45.62,45.59,45.59,37158.0,36.6991,36.6991,36.6749,36.6749,37158.0
2018-04-26 13:30:00,45.6,45.61,45.58,45.61,59276.0,36.683,36.691,36.6669,36.691,59276.0
2018-04-26 13:35:00,45.6,45.62,45.59,45.59,54967.0,36.683,36.6991,36.6749,36.6749,54967.0
2018-04-26 13:40:00,45.6,45.61,45.59,45.61,50185.0,36.683,36.691,36.6749,36.691,50185.0
2018-04-26 13:45:00,45.61,45.62,45.6,45.61,52495.0,36.691,36.6991,36.683,36.691,52495.0
2018-04-26 13:50:00,45.61,45.61,45.59,45.59,37145.0,36.691,36.691,36.6749,36.6749,37145.0
2018-04-26 13:55:00,45.59,45.62,45.59,45.62,21534.0,36.6749,36.6991,36.6749,36.6991,21534.0
2018-04-26 14:00:00,45.61,45.62,45.6,45.62,29156.0,36.691,36.6991,36.683,36.6991,29156.0
2018-04-26 14:05:00,45.62,45.63,45.6,45.63,56246.0,36.6991,36.7071,36.683,36.7071,56246.0
2018-04-26 14:10:00,45.63,45.65,45.62,45.63,162840.0,36.7071,36.7232,36.6991,36.7071,162840.0
2018-04-26 14:15:00,45.64,45.65,45.62,45.65,60222.0,36.7151,36.7232,36.6991,36.7232,60222.0
2018-04-26 14:20:00,45.65,45.66,45.64,45.66,67025.0,36.7232,36.7312,36.7151,36.7312,67025.0
2018-04-26 14:25:00,45.65,45.66,45.64,45.66,38568.0,36.7232,36.7312,36.7151,36.7312,38568.0
2018-04-26 14:30:00,45.66,45.68,45.65,45.68,42491.0,36.7312,36.7473,36.7232,36.7473,42491.0
2018-04-26 14:35:00,45.68,45.69,45.65,45.68,80821.0,36.7473,36.7554,36.7232,36.7473,80821.0
2018-04-26 14:40:00,45.68,45.73,45.68,45.72,68033.0,36.7473,36.7875,36.7473,36.7795,68033.0
2018-04-26 14:45:00,45.73,45.74,45.7,45.72,63651.0,36.7875,36.7956,36.7634,36.7795,63651.0
2018-04-26 14:50:00,45.71,45.73,45.7,45.73,57448.0,36.7715,36.7875,36.7634,36.7875,57448.0
2018-04-26 14:55:00,45.72,45.72,45.7,45.72,57721.0,36.7795,36.7795,36.7634,36.7795,57721.0
2018-04-26 15:00:00,45.71,45.76,45.71,45.76,63157.0,36.7715,36.8117,36.7715,36.8117,63157.0
2018-04-26 15:05:00,45.76,45.76,45.7,45.71,95418.0,36.8117,36.8117,36.7634,36.7715,95418.0
2018-04-26 15:10:00,45.7,45.73,45.7,45.72,99636.0,36.7634,36.7875,36.7634,36.7795,99636.0
2018-04-26 15:15:00,45.72,45.73,45.7,45.71,62628.0,36.7795,36.7875,36.7634,36.7715,62628.0
2018-04-26 15:20:00,45.71,45.71,45.67,45.69,74966.0,36.7715,36.7715,36.7393,36.7554,74966.0
2018-04-26 15:25:00,45.69,45.69,45.66,45.67,43084.0,36.7554,36.7554,36.7312,36.7393,43084.0
2018-04-26 15:30:00,45.67,45.7,45.66,45.7,84673.0,36.7393,36.7634,36.7312,36.7634,84673.0
2018-04-26 15:35:00,45.7,45.71,45.69,45.7,108052.0,36.7634,36.7715,36.7554,36.7634,108052.0
2018-04-26 15:40:00,45.7,45.73,45.68,45.73,174813.0,36.7634,36.7875,36.7473,36.7875,174813.0
2018-04-26 15:45:00,45.72,45.72,45.7,45.72,323303.0,36.7795,36.7795,36.7634,36.7795,323303.0
2018-04-26 15:50:00,45.71,45.73,45.68,45.73,229693.0,36.7715,36.7875,36.7473,36.7875,229693.0
2018-04-26 15:55:00,45.73,45.76,45.72,45.75,1253264.0,36.7875,36.8117,36.7795,36.8036,1253264.0
2018-04-27 09:30:00,45.86,45.92,45.83,45.85,2121841.0,36.8921,36.9404,36.868,36.8841,2121841.0
2018-04-27 09:35:00,45.84,45.84,45.76,45.78,458106.0,36.876,36.876,36.8117,36.8278,458106.0
2018-04-27 09:40:00,45.78,45.86,45.77,45.84,101868.0,36.8278,36.8921,36.8197,36.876,101868.0
2018-04-27 09:45:00,45.85,45.91,45.85,45.88,143599.0,36.8841,36.9323,36.8841,36.9082,143599.0
2018-04-27 09:50:00,45.88,45.89,45.79,45.81,227964.0,36.9082,36.9163,36.8358,36.8519,227964.0
2018-04-27 09:55:00,45.81,45.84,45.79,45.81,57572.0,36.8519,36.876,36.8358,36.8519,57572.0
2018-04-27 10:00:00,45.8,45.86,45.78,45.86,130906.0,36.8439,36.8921,36.8278,36.8921,130906.0
2018-04-27 10:05:00,45.86,45.87,45.81,45.81,81986.0,36.8921,36.9002,36.8519,36.8519,81986.0
2018-04-27 10:10:00,45.81,45.82,45.76,45.79,89552.0,36.8519,36.8599,36.8117,36.8358,89552.0
2018-04-27 10:15:00,45.79,45.82,45.76,45.78,109081.0,36.8358,36.8599,36.8117,36.8278,109081.0
2018-04-27 10:20:00,45.78,45.8,45.75,45.76,93574.0,36.8278,36.8439,36.8036,36.8117,93574.0
2018-04-27 10:25:00,45.75,45.76,45.7,45.7,99057.0,36.8036,36.8117,36.7634,36.7634,99057.0
2018-04-27 10:30:00,45.7,45.71,45.68,45.69,172248.0,36.7634,36.7715,36.7473,36.7554,172248.0
2018-04-27 10:35:00,45.7,45.71,45.67,45.69,67044.0,36.7634,36.7715,36.7393,36.7554,67044.0
2018-04-27 10:40:00,45.68,45.74,45.66,45.73,182498.0,36.7473,36.7956,36.7312,36.7875,182498.0
2018-04-27 10:45:00,45.74,45.76,45.72,45.75,83104.0,36.7956,36.8117,36.7795,36.8036,83104.0
2018-04-27 10:50:00,45.75,45.76,45.69,45.69,94568.0,36.8036,36.8117,36.7554,36.7554,94568.0
2018-04-27 10:55:00,45.69,45.71,45.66,45.71,47855.0,36.7554,36.7715,36.7312,36.7715,47855.0
2018-04-27 11:00:00,45.71,45.78,45.7,45.74,60738.0,36.7715,36.8278,36.7634,36.7956,60738.0
2018-04-27 11:05:00,45.73,45.76,45.71,45.76,123828.0,36.7875,36.8117,36.7715,36.8117,123828.0
2018-04-27 11:10:00,45.76,45.79,45.73,45.79,113426.0,36.8117,36.8358,36.7875,36.8358,113426.0
2018-04-27 11:15:00,45.79,45.81,45.78,45.79,72236.0,36.8358,36.8519,36.8278,36.8358,72236.0
2018-04-27 11:20:00,45.79,45.81,45.76,45.8,31582.0,36.8358,36.8519,36.8117,36.8439,31582.0
2018-04-27 11:25:00,45.8,45.86,45.79,45.86,66843.0,36.8439,36.8921,36.8358,36.8921,66843.0
2018-04-27 11:30:00,45.85,45.87,45.83,45.83,161856.0,36.8841,36.9002,36.868,36.868,161856.0
2018-04-27 11:35:00,45.84,45.87,45.83,45.85,46879.0,36.876,36.9002,36.868,36.8841,46879.0
2018-04-27 11:40:00,45.86,45.86,45.79,45.8,117016.0,36.8921,36.8921,36.8358,36.8439,117016.0
2018-04-27 11:45:00,45.8,45.81,45.77,45.79,34587.0,36.8439,36.8519,36.8197,36.8358,34587.0
2018-04-27 11:50:00,45.78,45.8,45.76,45.78,47222.0,36.8278,36.8439,36.8117,36.8278,47222.0
2018-04-27 11:55:00,45.78,45.84,45.77,45.82,43559.0,36.8278,36.876,36.8197,36.8599,43559.0
2018-04-27 12:00:00,45.82,45.88,45.81,45.87,45373.0,36.8599,36.9082,36.8519,36.9002,45373.0
2018-04-27 12:05:00,45.87,45.88,45.84,45.85,26807.0,36.9002,36.9082,36.876,36.8841,26807.0
2018-04-27 12:10:00,45.85,45.88,45.84,45.87,22733.0,36.8841,36.9082,36.876,36.9002,22733.0
2018-04-27 12:15:00,45.87,45.88,45.85,45.87,53230.0,36.9002,36.9082,36.8841,36.9002,53230.0
2018-04-27 12:20:00,45.87,45.88,45.85,45.86,30273.0,36.9002,36.9082,36.8841,36.8921,30273.0
2018-04-27 12:25:00,45.86,45.87,45.85,45.87,54236.0,36.8921,36.9002,36.8841,36.9002,54236.0
2018-04-27 12:30:00,45.86,45.88,45.82,45.82,70863.0,36.8921,36.9082,36.8599,36.8599,70863.0
2018-04-27 12:35:00,45.82,45.87,45.81,45.86,79601.0,36.8599,36.9002,36.8519,36.8921,79601.0
2018-04-27 12:40:00,45.86,45.88,45.85,45.85,83591.0,36.8921,36.9082,36.8841,36.8841,83591.0
2018-04-27 12:45:00,45.85,45.91,45.84,45.89,75244.0,36.8841,36.9323,36.876,36.9163,75244.0
2018-04-27 12:50:00,45.89,45.92,45.88,45.92,54076.0,36.9163,36.9404,36.9082,36.9404,54076.0
2018-04-27 12:55:00,45.92,45.96,45.92,45.95,60520.0,36.9404,36.9726,36.9404,36.9645,60520.0
2018-04-27 13:00:00,45.95,45.96,45.92,45.93,25311.0,36.9645,36.9726,36.9404,36.9484,25311.0
2018-04-27 13:05:00,45.93,45.94,45.9,45.91,63362.0,36.9484,36.9565,36.9243,36.9323,63362.0
2018-04-27 13:10:00,45.92,45.94,45.91,45.93,52502.0,36.9404,36.9565,36.9323,36.9484,52502.0
2018-04-27 13:15:00,45.94,45.95,45.92,45.93,28982.0,36.9565,36.9645,36.9404,36.9484,28982.0
2018-04-27 13:20:00,45.92,45.93,45.89,45.91,40623.0,36.9404,36.9484,36.9163,36.9323,40623.0
2018-04-27 13:25:00,45.91,45.92,45.89,45.9,66801.0,36.9323,36.9404,36.9163,36.9243,66801.0
2018-04-27 13:30:00,45.89,45.91,45.88,45.91,47147.0,36.9163,36.9323,36.9082,36.9323,47147.0
2018-04-27 13:35:00,45.91,45.94,45.9,45.9,119669.0,36.9323,36.9565,36.9243,36.9243,119669.0
2018-04-27 13:40:00,45.91,45.91,45.88,45.89,87454.0,36.9323,36.9323,36.9082,36.9163,87454.0
2018-04-27 13:45:00,45.9,45.9,45.88,45.88,22613.0,36.9243,36.9243,36.9082,36.9082,22613.0
2018-04-27 13:50:00,45.88,45.91,45.87,45.9,36733.0,36.9082,36.9323,36.9002,36.9243,36733.0
2018-04-27 13:55:00,45.89,45.91,45.89,45.9,21693.0,36.9163,36.9323,36.9163,36.9243,21693.0
2018-04-27 14:00:00,45.9,45.92,45.87,45.87,245299.0,36.9243,36.9404,36.9002,36.9002,245299.0
2018-04-27 14:05:00,45.88,45.9,45.88,45.9,93258.0,36.9082,36.9243,36.9082,36.9243,93258.0
2018-04-27 14:10:00,45.9,45.94,45.89,45.94,129714.0,36.9243,36.9565,36.9163,36.9565,129714.0
2018-04-27 14:15:00,45.93,45.96,45.93,45.95,54932.0,36.9484,36.9726,36.9484,36.9645,54932.0
2018-04-27 14:20:00,45.95,45.96,45.94,45.96,71993.0,36.9645,36.9726,36.9565,36.9726,71993.0
2018-04-27 14:25:00,45.96,45.97,45.95,45.96,27755.0,36.9726,36.9806,36.9645,36.9726,27755.0
2018-04-27 14:30:00,45.95,45.98,45.94,45.96,37945.0,36.9645,36.9887,36.9565,36.9726,37945.0
2018-04-27 14:35:00,45.97,45.97,45.95,45.97,28321.0,36.9806,36.9806,36.9645,36.9806,28321.0
2018-04-27 14:40:00,45.97,45.98,45.95,45.97,47421.0,36.9806,36.9887,36.9645,36.9806,47421.0
2018-04-27 14:45:00,45.98,46.0,45.97,45.98,26004.0,36.9887,37.0047,36.9806,36.9887,26004.0
2018-04-27 14:50:00,45.98,45.98,45.94,45.96,44251.0,36.9887,36.9887,36.9565,36.9726,44251.0
2018-04-27 14:55:00,45.96,45.97,45.95,45.97,29605.0,36.9726,36.9806,36.9645,36.9806,29605.0
2018-04-27 15:00:00,45.96,45.99,45.95,45.99,34755.0,36.9726,36.9967,36.9645,36.9967,34755.0
2018-04-27 15:05:00,45.98,46.01,45.98,45.99,144619.0,36.9887,37.0128,36.9887,36.9967,144619.0
2018-04-27 15:10:00,45.99,46.0,45.97,45.98,128295.0,36.9967,37.0047,36.9806,36.9887,128295.0
2018-04-27 15:15:00,45.98,45.99,45.96,45.97,111838.0,36.9887,36.9967,36.9726,36.9806,111838.0
2018-04-27 15:20:00,45.96,45.97,45.95,45.96,260013.0,36.9726,36.9806,36.9645,36.9726,260013.0
2018-04-27 15:25:00,45.96,45.97,45.93,45.95,308741.0,36.9726,36.9806,36.9484,36.9645,308741.0
2018-04-27 15:30:00,45.94,45.97,45.94,45.95,83318.0,36.9565,36.9806,36.9565,36.9645,83318.0
2018-04-27 15:35:00,45.96,45.96,45.93,45.96,82497.0,36.9726,36.9726,36.9484,36.9726,82497.0
2018-04-27 15:40:00,45.96,45.98,45.94,45.96,98954.0,36.9726,36.9887,36.9565,36.9726,98954.0
2018-04-27 15:45:00,45.95,45.98,45.94,45.97,177540.0,36.9645,36.9887,36.9565,36.9806,177540.0
2018-04-27 15:50:00,45.96,45.96,45.93,45.94,221685.0,36.9726,36.9726,36.9484,36.9565,221685.0
2018-04-27 15:55:00,45.94,46.0,45.93,45.97,669518.0,36.9565,37.0047,36.9484,36.9806,669518.0
2018-04-30 09:30:00,46.14,46.17,46.07,46.07,214993.0,37.1174,37.1415,37.0611,37.0611,214993.0
2018-04-30 09:35:00,46.08,46.12,46.08,46.12,79572.0,37.0691,37.1013,37.0691,37.1013,79572.0
2018-04-30 09:40:00,46.12,46.17,46.12,46.15,354233.0,37.1013,37.1415,37.1013,37.1254,354233.0
2018-04-30 09:45:00,46.14,46.16,46.12,46.15,185868.0,37.1174,37.1335,37.1013,37.1254,185868.0
2018-04-30 09:50:00,46.16,46.18,46.13,46.14,96071.0,37.1335,37.1495,37.1093,37.1174,96071.0
2018-04-30 09:55:00,46.15,46.16,46.09,46.09,256143.0,37.1254,37.1335,37.0771,37.0771,256143.0
2018-04-30 10:00:00,46.09,46.15,46.08,46.14,268678.0,37.0771,37.1254,37.0691,37.1174,268678.0
2018-04-30 10:05:00,46.14,46.16,46.11,46.12,146070.0,37.1174,37.1335,37.0932,37.1013,146070.0
2018-04-30 10:10:00,46.12,46.13,46.09,46.11,181110.0,37.1013,37.1093,37.0771,37.0932,181110.0
2018-04-30 10:15:00,46.11,46.12,46.04,46.05,110618.0,37.0932,37.1013,37.0369,37.045,110618.0
2018-04-30 10:20:00,46.05,46.06,46.01,46.02,124635.0,37.045,37.053,37.0128,37.0208,124635.0
2018-04-30 10:25:00,46.01,46.07,46.0,46.06,127400.0,37.0128,37.0611,37.0047,37.053,127400.0
2018-04-30 10:30:00,46.07,46.08,46.05,46.08,85219.0,37.0611,37.0691,37.045,37.0691,85219.0
2018-04-30 10:35:00,46.07,46.08,46.02,46.05,231413.0,37.0611,37.0691,37.0208,37.045,231413.0
2018-04-30 10:40:00,46.04,46.07,46.03,46.05,117356.0,37.0369,37.0611,37.0289,37.045,117356.0
2018-04-30 10:45:00,46.04,46.06,46.02,46.05,82285.0,37.0369,37.053,37.0208,37.045,82285.0
2018-04-30 10:50:00,46.05,46.06,46.03,46.05,94962.0,37.045,37.053,37.0289,37.045,94962.0
2018-04-30 10:55:00,46.05,46.06,46.02,46.05,130845.0,37.045,37.053,37.0208,37.045,130845.0
2018-04-30 11:00:00,46.05,46.08,46.04,46.08,34788.0,37.045,37.0691,37.0369,37.0691,34788.0
2018-04-30 11:05:00,46.08,46.09,46.07,46.08,73069.0,37.0691,37.0771,37.0611,37.0691,73069.0
2018-04-30 11:10:00,46.09,46.1,46.07,46.09,114039.0,37.0771,37.0852,37.0611,37.0771,114039.0
2018-04-30 11:15:00,46.09,46.1,46.05,46.05,84887.0,37.0771,37.0852,37.045,37.045,84887.0
2018-04-30 11:20:00,46.05,46.06,46.02,46.06,114228.0,37.045,37.053,37.0208,37.053,114228.0
2018-04-30 11:25:00,46.06,46.06,46.03,46.03,75058.0,37.053,37.053,37.0289,37.0289,75058.0
2018-04-30 11:30:00,46.03,46.04,45.99,46.0,37462.0,37.0289,37.0369,36.9967,37.0047,37462.0
2018-04-30 11:35:00,46.0,46.0,45.93,45.93,72923.0,37.0047,37.0047,36.9484,36.9484,72923.0
2018-04-30 11:40:00,45.94,45.96,45.92,45.94,74886.0,36.9565,36.9726,36.9404,36.9565,74886.0
2018-04-30 11:45:00,45.94,45.95,45.89,45.89,62501.0,36.9565,36.9645,36.9163,36.9163,62501.0
2018-04-30 11:50:00,45.89,45.91,45.87,45.88,44705.0,36.9163,36.9323,36.9002,36.9082,44705.0
2018-04-30 11:55:00,45.87,45.91,45.87,45.91,46272.0,36.9002,36.9323,36.9002,36.9323,46272.0
2018-04-30 12:00:00,45.9,45.91,45.87,45.88,54872.0,36.9243,36.9323,36.9002,36.9082,54872.0
2018-04-30 12:05:00,45.87,45.88,45.83,45.85,44656.0,36.9002,36.9082,36.868,36.8841,44656.0
2018-04-30 12:10:00,45.84,45.86,45.81,45.82,35762.0,36.876,36.8921,36.8519,36.8599,35762.0
2018-04-30 12:15:00,45.83,45.83,45.79,45.83,100491.0,36.868,36.868,36.8358,36.868,100491.0
2018-04-30 12:20:00,45.83,45.86,45.82,45.86,146998.0,36.868,36.8921,36.8599,36.8921,146998.0
2018-04-30 12:25:00,45.86,45.87,45.84,45.87,64269.0,36.8921,36.9002,36.876,36.9002,64269.0
2018-04-30 12:30:00,45.86,45.86,45.84,45.86,71709.0,36.8921,36.8921,36.876,36.8921,71709.0
2018-04-30 12:35:00,45.86,45.86,45.83,45.86,56317.0,36.8921,36.8921,36.868,36.8921,56317.0
2018-04-30 12:40:00,45.86,45.87,45.83,45.86,49439.0,36.8921,36.9002,36.868,36.8921,49439.0
2018-04-30 12:45:00,45.85,45.86,45.81,45.82,66261.0,36.8841,36.8921,36.8519,36.8599,66261.0
2018-04-30 12:50:00,45.82,45.83,45.77,45.79,315215.0,36.8599,36.868,36.8197,36.8358,315215.0
2018-04-30 12:55:00,45.79,45.84,45.78,45.84,126102.0,36.8358,36.876,36.8278,36.876,126102.0
2018-04-30 13:00:00,45.84,45.85,45.82,45.82,86699.0,36.876,36.8841,36.8599,36.8599,86699.0
2018-04-30 13:05:00,45.83,45.84,45.81,45.83,78135.0,36.868,36.876,36.8519,36.868,78135.0
2018-04-30 13:10:00,45.83,45.83,45.77,45.79,96614.0,36.868,36.868,36.8197,36.8358,96614.0
2018-04-30 13:15:00,45.79,45.86,45.79,45.84,115797.0,36.8358,36.8921,36.8358,36.876,115797.0
2018-04-30 13:20:00,45.84,45.87,45.82,45.83,50842.0,36.876,36.9002,36.8599,36.868,50842.0
2018-04-30 13:25:00,45.83,45.85,45.82,45.84,40563.0,36.868,36.8841,36.8599,36.876,40563.0
2018-04-30 13:30:00,45.84,45.84,45.81,45.82,16661.0,36.876,36.876,36.8519,36.8599,16661.0
2018-04-30 13:35:00,45.81,45.86,45.8,45.86,31446.0,36.8519,36.8921,36.8439,36.8921,31446.0
2018-04-30 13:40:00,45.85,45.88,45.85,45.87,37405.0,36.8841,36.9082,36.8841,36.9002,37405.0
2018-04-30 13:45:00,45.87,45.87,45.85,45.87,63845.0,36.9002,36.9002,36.8841,36.9002,63845.0
2018-04-30 13:50:00,45.86,45.87,45.83,45.84,53908.0,36.8921,36.9002,36.868,36.876,53908.0
2018-04-30 13:55:00,45.84,45.87,45.83,45.87,47902.0,36.876,36.9002,36.868,36.9002,47902.0
2018-04-30 14:00:00,45.86,45.87,45.82,45.84,35050.0,36.8921,36.9002,36.8599,36.876,35050.0
2018-04-30 14:05:00,45.83,45.84,45.75,45.75,76757.0,36.868,36.876,36.8036,36.8036,76757.0
2018-04-30 14:10:00,45.75,45.76,45.71,45.75,98399.0,36.8036,36.8117,36.7715,36.8036,98399.0
2018-04-30 14:15:00,45.75,45.78,45.74,45.75,118967.0,36.8036,36.8278,36.7956,36.8036,118967.0
2018-04-30 14:20:00,45.75,45.81,45.75,45.78,52414.0,36.8036,36.8519,36.8036,36.8278,52414.0
2018-04-30 14:25:00,45.78,45.8,45.76,45.78,45377.0,36.8278,36.8439,36.8117,36.8278,45377.0
2018-04-30 14:30:00,45.77,45.79,45.75,45.76,36376.0,36.8197,36.8358,36.8036,36.8117,36376.0
2018-04-30 14:35:00,45.76,45.78,45.75,45.75,86696.0,36.8117,36.8278,36.8036,36.8036,86696.0
2018-04-30 14:40:00,45.76,45.77,45.73,45.75,40283.0,36.8117,36.8197,36.7875,36.8036,40283.0
2018-04-30 14:45:00,45.76,45.78,45.74,45.77,57029.0,36.8117,36.8278,36.7956,36.8197,57029.0
2018-04-30 14:50:00,45.77,45.78,45.74,45.76,113256.0,36.8197,36.8278,36.7956,36.8117,113256.0
2018-04-30 14:55:00,45.76,45.78,45.74,45.75,67627.0,36.8117,36.8278,36.7956,36.8036,67627.0
2018-04-30 15:00:00,45.75,45.75,45.7,45.7,115716.0,36.8036,36.8036,36.7634,36.7634,115716.0
2018-04-30 15:05:00,45.7,45.74,45.69,45.72,149603.0,36.7634,36.7956,36.7554,36.7795,149603.0
2018-04-30 15:10:00,45.72,45.76,45.72,45.75,75520.0,36.7795,36.8117,36.7795,36.8036,75520.0
2018-04-30 15:15:00,45.75,45.77,45.72,45.73,904813.0,36.8036,36.8197,36.7795,36.7875,904813.0
2018-04-30 15:20:00,45.74,45.75,45.66,45.68,111426.0,36.7956,36.8036,36.7312,36.7473,111426.0
2018-04-30 15:25:00,45.68,45.7,45.66,45.69,95960.0,36.7473,36.7634,36.7312,36.7554,95960.0
2018-04-30 15:30:00,45.69,45.74,45.68,45.73,215496.0,36.7554,36.7956,36.7473,36.7875,215496.0
2018-04-30 15:35:00,45.74,45.76,45.72,45.75,169491.0,36.7956,36.8117,36.7795,36.8036,169491.0
2018-04-30 15:40:00,45.76,45.76,45.71,45.72,100007.0,36.8117,36.8117,36.7715,36.7795,100007.0
2018-04-30 15:45:00,45.71,45.75,45.71,45.73,297260.0,36.7715,36.8036,36.7715,36.7875,297260.0
2018-04-30 15:50:00,45.73,45.74,45.7,45.73,364245.0,36.7875,36.7956,36.7634,36.7875,364245.0
2018-04-30 15:55:00,45.73,45.75,45.66,45.67,598084.0,36.7875,36.8036,36.7312,36.7393,598084.0
2018-05-01 09:30:00,45.39,45.41,45.29,45.33,311322.0,36.514,36.5301,36.4336,36.4658,311322.0
2018-05-01 09:35:00,45.33,45.34,45.23,45.23,216548.0,36.4658,36.4738,36.3853,36.3853,216548.0
2018-05-01 09:40:00,45.23,45.26,45.2,45.21,121695.0,36.3853,36.4095,36.3612,36.3692,121695.0
2018-05-01 09:45:00,45.21,45.32,45.2,45.3,274534.0,36.3692,36.4577,36.3612,36.4416,274534.0
2018-05-01 09:50:00,45.31,45.37,45.3,45.31,392492.0,36.4497,36.4979,36.4416,36.4497,392492.0
2018-05-01 09:55:00,45.31,45.36,45.31,45.32,121135.0,36.4497,36.4899,36.4497,36.4577,121135.0
2018-05-01 10:00:00,45.32,45.33,45.25,45.27,300385.0,36.4577,36.4658,36.4014,36.4175,300385.0
2018-05-01 10:05:00,45.27,45.29,45.24,45.27,225757.0,36.4175,36.4336,36.3934,36.4175,225757.0
2018-05-01 10:10:00,45.27,45.3,45.24,45.29,101884.0,36.4175,36.4416,36.3934,36.4336,101884.0
2018-05-01 10:15:00,45.29,45.29,45.24,45.28,133202.0,36.4336,36.4336,36.3934,36.4255,133202.0
2018-05-01 10:20:00,45.28,45.3,45.24,45.27,64052.0,36.4255,36.4416,36.3934,36.4175,64052.0
2018-05-01 10:25:00,45.27,45.27,45.22,45.24,68751.0,36.4175,36.4175,36.3773,36.3934,68751.0
2018-05-01 10:30:00,45.24,45.27,45.21,45.25,138710.0,36.3934,36.4175,36.3692,36.4014,138710.0
2018-05-01 10:35:00,45.25,45.25,45.17,45.18,74449.0,36.4014,36.4014,36.3371,36.3451,74449.0
2018-05-01 10:40:00,45.18,45.19,45.12,45.14,88974.0,36.3451,36.3531,36.2968,36.3129,88974.0
2018-05-01 10:45:00,45.13,45.17,45.11,45.11,320311.0,36.3049,36.3371,36.2888,36.2888,320311.0
2018-05-01 10:50:00,45.11,45.11,45.01,45.01,229734.0,36.2888,36.2888,36.2083,36.2083,229734.0
2018-05-01 10:55:00,45.01,45.04,44.97,44.99,340909.0,36.2083,36.2325,36.1762,36.1922,340909.0
2018-05-01 11:00:00,44.98,44.99,44.86,44.86,600888.0,36.1842,36.1922,36.0877,36.0877,600888.0
2018-05-01 11:05:00,44.87,44.9,44.86,44.9,241997.0,36.0957,36.1198,36.0877,36.1198,241997.0
2018-05-01 11:10:00,44.9,45.02,44.89,45.02,166904.0,36.1198,36.2164,36.1118,36.2164,166904.0
2018-05-01 11:15:00,45.02,45.1,45.02,45.09,158279.0,36.2164,36.2807,36.2164,36.2727,158279.0
2018-05-01 11:20:00,45.1,45.17,45.09,45.16,236187.0,36.2807,36.3371,36.2727,36.329,236187.0
2018-05-01 11:25:00,45.16,45.16,45.09,45.09,80414.0,36.329,36.329,36.2727,36.2727,80414.0
2018-05-01 11:30:00,45.09,45.12,45.07,45.08,60708.0,36.2727,36.2968,36.2566,36.2646,60708.0
2018-05-01 11:35:00,45.09,45.11,45.06,45.08,48871.0,36.2727,36.2888,36.2486,36.2646,48871.0
2018-05-01 11:40:00,45.08,45.11,45.06,45.09,82859.0,36.2646,36.2888,36.2486,36.2727,82859.0
2018-05-01 11:45:00,45.09,45.1,45.02,45.03,154304.0,36.2727,36.2807,36.2164,36.2244,154304.0
2018-05-01 11:50:00,45.03,45.08,45.02,45.05,109702.0,36.2244,36.2646,36.2164,36.2405,109702.0
2018-05-01 11:55:00,45.05,45.05,44.96,44.97,92480.0,36.2405,36.2405,36.1681,36.1762,92480.0
2018-05-01 12:00:00,44.97,45.03,44.95,45.01,82510.0,36.1762,36.2244,36.1601,36.2083,82510.0
2018-05-01 12:05:00,45.01,45.05,45.0,45.05,147582.0,36.2083,36.2405,36.2003,36.2405,147582.0
2018-05-01 12:10:00,45.05,45.08,45.03,45.06,65856.0,36.2405,36.2646,36.2244,36.2486,65856.0
2018-05-01 12:15:00,45.05,45.06,45.01,45.04,113267.0,36.2405,36.2486,36.2083,36.2325,113267.0
2018-05-01 12:20:00,45.05,45.09,45.05,45.09,166605.0,36.2405,36.2727,36.2405,36.2727,166605.0
2018-05-01 12:25:00,45.08,45.18,45.06,45.17,580613.0,36.2646,36.3451,36.2486,36.3371,580613.0
2018-05-01 12:30:00,45.17,45.19,45.15,45.19,178144.0,36.3371,36.3531,36.321,36.3531,178144.0
2018-05-01 12:35:00,45.19,45.21,45.18,45.19,187152.0,36.3531,36.3692,36.3451,36.3531,187152.0
2018-05-01 12:40:00,45.19,45.21,45.16,45.21,203015.0,36.3531,36.3692,36.329,36.3692,203015.0
2018-05-01 12:45:00,45.2,45.21,45.15,45.18,228828.0,36.3612,36.3692,36.321,36.3451,228828.0
2018-05-01 12:50:00,45.17,45.24,45.16,45.23,242955.0,36.3371,36.3934,36.329,36.3853,242955.0
2018-05-01 12:55:00,45.22,45.24,45.2,45.22,199240.0,36.3773,36.3934,36.3612,36.3773,199240.0
2018-05-01 13:00:00,45.22,45.23,45.14,45.18,97955.0,36.3773,36.3853,36.3129,36.3451,97955.0
2018-05-01 13:05:00,45.17,45.17,45.11,45.13,73080.0,36.3371,36.3371,36.2888,36.3049,73080.0
2018-05-01 13:10:00,45.13,45.19,45.13,45.18,79152.0,36.3049,36.3531,36.3049,36.3451,79152.0
2018-05-01 13:15:00,45.18,45.2,45.17,45.19,30969.0,36.3451,36.3612,36.3371,36.3531,30969.0
2018-05-01 13:20:00,45.19,45.2,45.16,45.18,47965.0,36.3531,36.3612,36.329,36.3451,47965.0
2018-05-01 13:25:00,45.18,45.22,45.17,45.22,54102.0,36.3451,36.3773,36.3371,36.3773,54102.0
2018-05-01 13:30:00,45.21,45.23,45.2,45.21,41446.0,36.3692,36.3853,36.3612,36.3692,41446.0
2018-05-01 13:35:00,45.22,45.22,45.17,45.17,63754.0,36.3773,36.3773,36.3371,36.3371,63754.0
2018-05-01 13:40:00,45.17,45.18,45.15,45.17,188069.0,36.3371,36.3451,36.321,36.3371,188069.0
2018-05-01 13:45:00,45.18,45.28,45.17,45.27,256197.0,36.3451,36.4255,36.3371,36.4175,256197.0
2018-05-01 13:50:00,45.27,45.28,45.24,45.26,46385.0,36.4175,36.4255,36.3934,36.4095,46385.0
2018-05-01 13:55:00,45.25,45.32,45.24,45.32,55006.0,36.4014,36.4577,36.3934,36.4577,55006.0
2018-05-01 14:00:00,45.32,45.38,45.31,45.37,55517.0,36.4577,36.506,36.4497,36.4979,55517.0
2018-05-01 14:05:00,45.36,45.37,45.33,45.35,176281.0,36.4899,36.4979,36.4658,36.4819,176281.0
2018-05-01 14:10:00,45.34,45.38,45.34,45.35,342140.0,36.4738,36.506,36.4738,36.4819,342140.0
2018-05-01 14:15:00,45.35,45.37,45.34,45.37,925053.0,36.4819,36.4979,36.4738,36.4979,925053.0
2018-05-01 14:20:00,45.37,45.41,45.37,45.4,166430.0,36.4979,36.5301,36.4979,36.5221,166430.0
2018-05-01 14:25:00,45.41,45.43,45.38,45.39,67445.0,36.5301,36.5462,36.506,36.514,67445.0
2018-05-01 14:30:00,45.39,45.44,45.38,45.43,66625.0,36.514,36.5543,36.506,36.5462,66625.0
2018-05-01 14:35:00,45.43,45.44,45.4,45.42,36210.0,36.5462,36.5543,36.5221,36.5382,36210.0
2018-05-01 14:40:00,45.41,45.46,45.4,45.46,24152.0,36.5301,36.5703,36.5221,36.5703,24152.0
2018-05-01 14:45:00,45.46,45.47,45.43,45.44,60862.0,36.5703,36.5784,36.5462,36.5543,60862.0
2018-05-01 14:50:00,45.43,45.45,45.4,45.4,87210.0,36.5462,36.5623,36.5221,36.5221,87210.0
2018-05-01 14:55:00,45.4,45.41,45.37,45.39,46730.0,36.5221,36.5301,36.4979,36.514,46730.0
2018-05-01 15:00:00,45.39,45.43,45.38,45.39,84665.0,36.514,36.5462,36.506,36.514,84665.0
2018-05-01 15:05:00,45.39,45.41,45.38,45.41,44603.0,36.514,36.5301,36.506,36.5301,44603.0
2018-05-01 15:10:00,45.41,45.41,45.35,45.36,42381.0,36.5301,36.5301,36.4819,36.4899,42381.0
2018-05-01 15:15:00,45.36,45.37,45.33,45.34,106432.0,36.4899,36.4979,36.4658,36.4738,106432.0
2018-05-01 15:20:00,45.33,45.36,45.32,45.34,150338.0,36.4658,36.4899,36.4577,36.4738,150338.0
2018-05-01 15:25:00,45.34,45.35,45.29,45.33,136086.0,36.4738,36.4819,36.4336,36.4658,136086.0
2018-05-01 15:30:00,45.33,45.38,45.33,45.37,269482.0,36.4658,36.506,36.4658,36.4979,269482.0
2018-05-01 15:35:00,45.38,45.38,45.3,45.32,249388.0,36.506,36.506,36.4416,36.4577,249388.0
2018-05-01 15:40:00,45.32,45.37,45.31,45.32,533926.0,36.4577,36.4979,36.4497,36.4577,533926.0
2018-05-01 15:45:00,45.33,45.36,45.32,45.36,360192.0,36.4658,36.4899,36.4577,36.4899,360192.0
2018-05-01 15:50:00,45.36,45.42,45.36,45.42,453713.0,36.4899,36.5382,36.4899,36.5382,453713.0
2018-05-01 15:55:00,45.42,45.46,45.4,45.42,1675683.0,36.5382,36.5703,36.5221,36.5382,1675683.0
2018-05-02 09:30:00,45.57,45.64,45.47,45.49,339453.0,36.6588,36.7151,36.5784,36.5945,339453.0
2018-05-02 09:35:00,45.48,45.49,45.42,45.42,146672.0,36.5864,36.5945,36.5382,36.5382,146672.0
2018-05-02 09:40:00,45.42,45.44,45.39,45.44,355713.0,36.5382,36.5543,36.514,36.5543,355713.0
2018-05-02 09:45:00,45.43,45.44,45.33,45.34,180856.0,36.5462,36.5543,36.4658,36.4738,180856.0
2018-05-02 09:50:00,45.34,45.38,45.3,45.36,139817.0,36.4738,36.506,36.4416,36.4899,139817.0
2018-05-02 09:55:00,45.37,45.37,45.29,45.33,83505.0,36.4979,36.4979,36.4336,36.4658,83505.0
2018-05-02 10:00:00,45.33,45.38,45.31,45.36,95263.0,36.4658,36.506,36.4497,36.4899,95263.0
2018-05-02 10:05:00,45.35,45.41,45.34,45.38,156069.0,36.4819,36.5301,36.4738,36.506,156069.0
2018-05-02 10:10:00,45.38,45.43,45.36,45.41,97346.0,36.506,36.5462,36.4899,36.5301,97346.0
2018-05-02 10:15:00,45.41,45.47,45.41,45.45,88442.0,36.5301,36.5784,36.5301,36.5623,88442.0
2018-05-02 10:20:00,45.45,45.47,45.42,45.42,234539.0,36.5623,36.5784,36.5382,36.5382,234539.0
2018-05-02 10:25:00,45.43,45.47,45.41,45.42,90080.0,36.5462,36.5784,36.5301,36.5382,90080.0
2018-05-02 10:30:00,45.42,45.44,45.39,45.44,79412.0,36.5382,36.5543,36.514,36.5543,79412.0
2018-05-02 10:35:00,45.44,45.46,45.41,45.41,93971.0,36.5543,36.5703,36.5301,36.5301,93971.0
2018-05-02 10:40:00,45.42,45.43,45.36,45.36,69737.0,36.5382,36.5462,36.4899,36.4899,69737.0
2018-05-02 10:45:00,45.36,45.43,45.35,45.43,57872.0,36.4899,36.5462,36.4819,36.5462,57872.0
2018-05-02 10:50:00,45.43,45.43,45.38,45.38,46944.0,36.5462,36.5462,36.506,36.506,46944.0
2018-05-02 10:55:00,45.38,45.4,45.36,45.38,39253.0,36.506,36.5221,36.4899,36.506,39253.0
2018-05-02 11:00:00,45.38,45.41,45.37,45.4,73798.0,36.506,36.5301,36.4979,36.5221,73798.0
2018-05-02 11:05:00,45.4,45.44,45.4,45.43,62847.0,36.5221,36.5543,36.5221,36.5462,62847.0
2018-05-02 11:10:00,45.44,45.49,45.43,45.49,79278.0,36.5543,36.5945,36.5462,36.5945,79278.0
2018-05-02 11:15:00,45.49,45.49,45.45,45.47,52382.0,36.5945,36.5945,36.5623,36.5784,52382.0
2018-05-02 11:20:00,45.48,45.48,45.46,45.46,54172.0,36.5864,36.5864,36.5703,36.5703,54172.0
2018-05-02 11:25:00,45.46,45.47,45.43,45.44,65762.0,36.5703,36.5784,36.5462,36.5543,65762.0
2018-05-02 11:30:00,45.44,45.45,45.4,45.42,38197.0,36.5543,36.5623,36.5221,36.5382,38197.0
2018-05-02 11:35:00,45.43,45.43,45.4,45.41,32938.0,36.5462,36.5462,36.5221,36.5301,32938.0
2018-05-02 11:40:00,45.4,45.41,45.33,45.33,116163.0,36.5221,36.5301,36.4658,36.4658,116163.0
2018-05-02 11:45:00,45.33,45.35,45.3,45.31,124769.0,36.4658,36.4819,36.4416,36.4497,124769.0
2018-05-02 11:50:00,45.31,45.33,45.3,45.32,37850.0,36.4497,36.4658,36.4416,36.4577,37850.0
2018-05-02 11:55:00,45.31,45.35,45.31,45.34,45785.0,36.4497,36.4819,36.4497,36.4738,45785.0
2018-05-02 12:00:00,45.34,45.35,45.32,45.33,57057.0,36.4738,36.4819,36.4577,36.4658,57057.0
2018-05-02 12:05:00,45.34,45.34,45.31,45.33,36448.0,36.4738,36.4738,36.4497,36.4658,36448.0
2018-05-02 12:10:00,45.33,45.34,45.32,45.34,20475.0,36.4658,36.4738,36.4577,36.4738,20475.0
2018-05-02 12:15:00,45.33,45.35,45.33,45.33,45489.0,36.4658,36.4819,36.4658,36.4658,45489.0
2018-05-02 12:20:00,45.33,45.34,45.31,45.33,123867.0,36.4658,36.4738,36.4497,36.4658,123867.0
2018-05-02 12:25:00,45.32,45.34,45.31,45.33,81873.0,36.4577,36.4738,36.4497,36.4658,81873.0
2018-05-02 12:30:00,45.32,45.33,45.3,45.31,37459.0,36.4577,36.4658,36.4416,36.4497,37459.0
2018-05-02 12:35:00,45.31,45.33,45.29,45.3,50293.0,36.4497,36.4658,36.4336,36.4416,50293.0
2018-05-02 12:40:00,45.3,45.32,45.29,45.32,29906.0,36.4416,36.4577,36.4336,36.4577,29906.0
2018-05-02 12:45:00,45.31,45.32,45.28,45.31,75469.0,36.4497,36.4577,36.4255,36.4497,75469.0
2018-05-02 12:50:00,45.3,45.32,45.29,45.32,71743.0,36.4416,36.4577,36.4336,36.4577,71743.0
2018-05-02 12:55:00,45.32,45.34,45.3,45.33,33405.0,36.4577,36.4738,36.4416,36.4658,33405.0
2018-05-02 13:00:00,45.33,45.36,45.32,45.34,49890.0,36.4658,36.4899,36.4577,36.4738,49890.0
2018-05-02 13:05:00,45.34,45.35,45.32,45.34,26422.0,36.4738,36.4819,36.4577,36.4738,26422.0
2018-05-02 13:10:00,45.33,45.36,45.33,45.35,40753.0,36.4658,36.4899,36.4658,36.4819,40753.0
2018-05-02 13:15:00,45.34,45.35,45.33,45.34,45664.0,36.4738,36.4819,36.4658,36.4738,45664.0
2018-05-02 13:20:00,45.34,45.35,45.31,45.32,70810.0,36.4738,36.4819,36.4497,36.4577,70810.0
2018-05-02 13:25:00,45.33,45.33,45.3,45.3,29237.0,36.4658,36.4658,36.4416,36.4416,29237.0
2018-05-02 13:30:00,45.31,45.32,45.28,45.3,40818.0,36.4497,36.4577,36.4255,36.4416,40818.0
2018-05-02 13:35:00,45.29,45.32,45.28,45.32,48481.0,36.4336,36.4577,36.4255,36.4577,48481.0
2018-05-02 13:40:00,45.32,45.33,45.3,45.3,34201.0,36.4577,36.4658,36.4416,36.4416,34201.0
2018-05-02 13:45:00,45.3,45.32,45.3,45.32,78695.0,36.4416,36.4577,36.4416,36.4577,78695.0
2018-05-02 13:50:00,45.31,45.32,45.3,45.31,97767.0,36.4497,36.4577,36.4416,36.4497,97767.0
2018-05-02 13:55:00,45.31,45.34,45.3,45.33,92496.0,36.4497,36.4738,36.4416,36.4658,92496.0
2018-05-02 14:00:00,45.32,45.51,45.29,45.51,689571.0,36.4577,36.6106,36.4336,36.6106,689571.0
2018-05-02 14:05:00,45.51,45.53,45.46,45.48,372583.0,36.6106,36.6267,36.5703,36.5864,372583.0
2018-05-02 14:10:00,45.49,45.55,45.49,45.54,162521.0,36.5945,36.6427,36.5945,36.6347,162521.0
2018-05-02 14:15:00,45.53,45.57,45.48,45.5,261459.0,36.6267,36.6588,36.5864,36.6025,261459.0
2018-05-02 14:20:00,45.5,45.53,45.43,45.45,135970.0,36.6025,36.6267,36.5462,36.5623,135970.0
2018-05-02 14:25:00,45.46,45.52,45.44,45.5,80730.0,36.5703,36.6186,36.5543,36.6025,80730.0
2018-05-02 14:30:00,45.49,45.5,45.43,45.44,64706.0,36.5945,36.6025,36.5462,36.5543,64706.0
2018-05-02 14:35:00,45.44,45.48,45.41,45.46,109871.0,36.5543,36.5864,36.5301,36.5703,109871.0
2018-05-02 14:40:00,45.46,45.48,45.41,45.45,50496.0,36.5703,36.5864,36.5301,36.5623,50496.0
2018-05-02 14:45:00,45.44,45.47,45.42,45.42,62608.0,36.5543,36.5784,36.5382,36.5382,62608.0
2018-05-02 14:50:00,45.43,45.44,45.37,45.37,115858.0,36.5462,36.5543,36.4979,36.4979,115858.0
2018-05-02 14:55:00,45.37,45.39,45.33,45.33,138432.0,36.4979,36.514,36.4658,36.4658,138432.0
2018-05-02 15:00:00,45.34,45.36,45.31,45.36,104825.0,36.4738,36.4899,36.4497,36.4899,104825.0
2018-05-02 15:05:00,45.36,45.4,45.35,45.39,83385.0,36.4899,36.5221,36.4819,36.514,83385.0
2018-05-02 15:10:00,45.39,45.39,45.33,45.34,65645.0,36.514,36.514,36.4658,36.4738,65645.0
2018-05-02 15:15:00,45.34,45.34,45.3,45.31,68663.0,36.4738,36.4738,36.4416,36.4497,68663.0
2018-05-02 15:20:00,45.3,45.31,45.2,45.21,206439.0,36.4416,36.4497,36.3612,36.3692,206439.0
2018-05-02 15:25:00,45.21,45.24,45.2,45.23,82703.0,36.3692,36.3934,36.3612,36.3853,82703.0
2018-05-02 15:30:00,45.22,45.24,45.17,45.23,147401.0,36.3773,36.3934,36.3371,36.3853,147401.0
2018-05-02 15:35:00,45.23,45.24,45.16,45.19,155319.0,36.3853,36.3934,36.329,36.3531,155319.0
2018-05-02 15:40:00,45.19,45.21,45.16,45.17,85171.0,36.3531,36.3692,36.329,36.3371,85171.0
2018-05-02 15:45:00,45.17,45.18,45.11,45.12,541946.0,36.3371,36.3451,36.2888,36.2968,541946.0
2018-05-02 15:50:00,45.11,45.13,45.09,45.09,658808.0,36.2888,36.3049,36.2727,36.2727,658808.0
2018-05-02 15:55:00,45.09,45.14,45.09,45.12,1635025.0,36.2727,36.3129,36.2727,36.2968,1635025.0
2018-05-03 09:30:00,45.11,45.14,45.04,45.05,355161.0,36.2888,36.3129,36.2325,36.2405,355161.0
2018-05-03 09:35:00,45.04,45.05,45.0,45.02,209230.0,36.2325,36.2405,36.2003,36.2164,209230.0
2018-05-03 09:40:00,45.02,45.02,44.97,44.98,135797.0,36.2164,36.2164,36.1762,36.1842,135797.0
2018-05-03 09:45:00,44.97,45.03,44.96,45.03,149895.0,36.1762,36.2244,36.1681,36.2244,149895.0
2018-05-03 09:50:00,45.03,45.07,45.03,45.05,313132.0,36.2244,36.2566,36.2244,36.2405,313132.0
2018-05-03 09:55:00,45.05,45.07,45.04,45.04,67218.0,36.2405,36.2566,36.2325,36.2325,67218.0
2018-05-03 10:00:00,45.05,45.07,44.99,45.01,258247.0,36.2405,36.2566,36.1922,36.2083,258247.0
2018-05-03 10:05:00,45.01,45.03,44.97,45.02,78451.0,36.2083,36.2244,36.1762,36.2164,78451.0
2018-05-03 10:10:00,45.02,45.02,44.94,44.94,199583.0,36.2164,36.2164,36.152,36.152,199583.0
2018-05-03 10:15:00,44.94,44.97,44.92,44.93,97546.0,36.152,36.1762,36.1359,36.144,97546.0
2018-05-03 10:20:00,44.92,44.93,44.8,44.83,100349.0,36.1359,36.144,36.0394,36.0635,100349.0
2018-05-03 10:25:00,44.82,44.85,44.76,44.79,231449.0,36.0555,36.0796,36.0072,36.0314,231449.0
2018-05-03 10:30:00,44.79,44.8,44.68,44.69,441931.0,36.0314,36.0394,35.9429,35.9509,441931.0
2018-05-03 10:35:00,44.68,44.68,44.58,44.6,226965.0,35.9429,35.9429,35.8624,35.8785,226965.0
2018-05-03 10:40:00,44.61,44.64,44.58,44.61,213892.0,35.8866,35.9107,35.8624,35.8866,213892.0
2018-05-03 10:45:00,44.61,44.65,44.59,44.62,157229.0,35.8866,35.9187,35.8705,35.8946,157229.0
2018-05-03 10:50:00,44.62,44.63,44.56,44.59,217289.0,35.8946,35.9026,35.8463,35.8705,217289.0
2018-05-03 10:55:00,44.58,44.59,44.48,44.52,311834.0,35.8624,35.8705,35.782,35.8142,311834.0
2018-05-03 11:00:00,44.51,44.55,44.48,44.53,262377.0,35.8061,35.8383,35.782,35.8222,262377.0
2018-05-03 11:05:00,44.53,44.59,44.52,44.58,139053.0,35.8222,35.8705,35.8142,35.8624,139053.0
2018-05-03 11:10:00,44.58,44.63,44.56,44.62,166675.0,35.8624,35.9026,35.8463,35.8946,166675.0
2018-05-03 11:15:00,44.61,44.66,44.6,44.61,216013.0,35.8866,35.9268,35.8785,35.8866,216013.0
2018-05-03 11:20:00,44.6,44.6,44.55,44.57,78714.0,35.8785,35.8785,35.8383,35.8544,78714.0
2018-05-03 11:25:00,44.56,44.58,44.5,44.51,86735.0,35.8463,35.8624,35.7981,35.8061,86735.0
2018-05-03 11:30:00,44.5,44.56,44.49,44.56,131924.0,35.7981,35.8463,35.79,35.8463,131924.0
2018-05-03 11:35:00,44.56,44.58,44.52,44.56,92599.0,35.8463,35.8624,35.8142,35.8463,92599.0
2018-05-03 11:40:00,44.56,44.58,44.52,44.56,95222.0,35.8463,35.8624,35.8142,35.8463,95222.0
2018-05-03 11:45:00,44.55,44.66,44.54,44.65,82926.0,35.8383,35.9268,35.8302,35.9187,82926.0
2018-05-03 11:50:00,44.66,44.69,44.63,44.69,59232.0,35.9268,35.9509,35.9026,35.9509,59232.0
2018-05-03 11:55:00,44.69,44.7,44.67,44.67,75483.0,35.9509,35.959,35.9348,35.9348,75483.0
2018-05-03 12:00:00,44.67,44.71,44.66,44.67,58786.0,35.9348,35.967,35.9268,35.9348,58786.0
2018-05-03 12:05:00,44.68,44.73,44.67,44.71,68591.0,35.9429,35.9831,35.9348,35.967,68591.0
2018-05-03 12:10:00,44.71,44.72,44.67,44.72,63559.0,35.967,35.975,35.9348,35.975,63559.0
2018-05-03 12:15:00,44.72,44.72,44.67,44.68,35233.0,35.975,35.975,35.9348,35.9429,35233.0
2018-05-03 12:20:00,44.68,44.7,44.67,44.67,42712.0,35.9429,35.959,35.9348,35.9348,42712.0
2018-05-03 12:25:00,44.67,44.68,44.63,44.64,65266.0,35.9348,35.9429,35.9026,35.9107,65266.0
2018-05-03 12:30:00,44.64,44.73,44.63,44.72,565696.0,35.9107,35.9831,35.9026,35.975,565696.0
2018-05-03 12:35:00,44.72,44.83,44.72,44.83,82779.0,35.975,36.0635,35.975,36.0635,82779.0
2018-05-03 12:40:00,44.83,44.89,44.82,44.89,58201.0,36.0635,36.1118,36.0555,36.1118,58201.0
2018-05-03 12:45:00,44.88,44.92,44.87,44.9,90070.0,36.1038,36.1359,36.0957,36.1198,90070.0
2018-05-03 12:50:00,44.89,44.97,44.87,44.95,59210.0,36.1118,36.1762,36.0957,36.1601,59210.0
2018-05-03 12:55:00,44.95,45.01,44.93,45.0,120353.0,36.1601,36.2083,36.144,36.2003,120353.0
2018-05-03 13:00:00,44.99,45.0,44.91,44.92,67617.0,36.1922,36.2003,36.1279,36.1359,67617.0
2018-05-03 13:05:00,44.92,44.94,44.89,44.89,51994.0,36.1359,36.152,36.1118,36.1118,51994.0
2018-05-03 13:10:00,44.89,44.93,44.87,44.87,47984.0,36.1118,36.144,36.0957,36.0957,47984.0
2018-05-03 13:15:00,44.87,44.96,44.87,44.9,153731.0,36.0957,36.1681,36.0957,36.1198,153731.0
2018-05-03 13:20:00,44.9,44.93,44.86,44.87,83415.0,36.1198,36.144,36.0877,36.0957,83415.0
2018-05-03 13:25:00,44.87,44.89,44.84,44.88,58786.0,36.0957,36.1118,36.0716,36.1038,58786.0
2018-05-03 13:30:00,44.89,45.02,44.89,45.02,95198.0,36.1118,36.2164,36.1118,36.2164,95198.0
2018-05-03 13:35:00,45.03,45.11,45.02,45.1,143945.0,36.2244,36.2888,36.2164,36.2807,143945.0
2018-05-03 13:40:00,45.1,45.12,45.06,45.07,41900.0,36.2807,36.2968,36.2486,36.2566,41900.0
2018-05-03 13:45:00,45.08,45.08,44.98,45.02,56338.0,36.2646,36.2646,36.1842,36.2164,56338.0
2018-05-03 13:50:00,45.02,45.02,44.97,44.99,54043.0,36.2164,36.2164,36.1762,36.1922,54043.0
2018-05-03 13:55:00,45.0,45.06,44.99,45.0,53220.0,36.2003,36.2486,36.1922,36.2003,53220.0
2018-05-03 14:00:00,45.0,45.0,44.94,44.96,77810.0,36.2003,36.2003,36.152,36.1681,77810.0
2018-05-03 14:05:00,44.96,45.03,44.96,45.03,86842.0,36.1681,36.2244,36.1681,36.2244,86842.0
2018-05-03 14:10:00,45.03,45.03,44.98,45.01,79462.0,36.2244,36.2244,36.1842,36.2083,79462.0
2018-05-03 14:15:00,45.02,45.03,44.98,44.99,89016.0,36.2164,36.2244,36.1842,36.1922,89016.0
2018-05-03 14:20:00,44.99,44.99,44.94,44.97,38612.0,36.1922,36.1922,36.152,36.1762,38612.0
2018-05-03 14:25:00,44.96,44.98,44.95,44.98,20014.0,36.1681,36.1842,36.1601,36.1842,20014.0
2018-05-03 14:30:00,44.99,45.07,44.99,45.05,96062.0,36.1922,36.2566,36.1922,36.2405,96062.0
2018-05-03 14:35:00,45.06,45.14,45.03,45.14,137258.0,36.2486,36.3129,36.2244,36.3129,137258.0
2018-05-03 14:40:00,45.13,45.17,45.1,45.15,124169.0,36.3049,36.3371,36.2807,36.321,124169.0
2018-05-03 14:45:00,45.14,45.15,45.06,45.08,99504.0,36.3129,36.321,36.2486,36.2646,99504.0
2018-05-03 14:50:00,45.07,45.1,45.04,45.1,99199.0,36.2566,36.2807,36.2325,36.2807,99199.0
2018-05-03 14:55:00,45.11,45.11,45.03,45.06,63355.0,36.2888,36.2888,36.2244,36.2486,63355.0
2018-05-03 15:00:00,45.07,45.12,45.07,45.09,58030.0,36.2566,36.2968,36.2566,36.2727,58030.0
2018-05-03 15:05:00,45.08,45.11,45.03,45.04,75258.0,36.2646,36.2888,36.2244,36.2325,75258.0
2018-05-03 15:10:00,45.04,45.1,45.03,45.09,69395.0,36.2325,36.2807,36.2244,36.2727,69395.0
2018-05-03 15:15:00,45.09,45.12,45.06,45.07,172871.0,36.2727,36.2968,36.2486,36.2566,172871.0
2018-05-03 15:20:00,45.08,45.1,45.05,45.09,84179.0,36.2646,36.2807,36.2405,36.2727,84179.0
2018-05-03 15:25:00,45.1,45.11,45.06,45.1,52216.0,36.2807,36.2888,36.2486,36.2807,52216.0
2018-05-03 15:30:00,45.11,45.17,45.11,45.13,197967.0,36.2888,36.3371,36.2888,36.3049,197967.0
2018-05-03 15:35:00,45.13,45.13,45.05,45.06,238807.0,36.3049,36.3049,36.2405,36.2486,238807.0
2018-05-03 15:40:00,45.06,45.07,45.01,45.03,249506.0,36.2486,36.2566,36.2083,36.2244,249506.0
2018-05-03 15:45:00,45.02,45.04,44.99,45.01,492156.0,36.2164,36.2325,36.1922,36.2083,492156.0
2018-05-03 15:50:00,45.0,45.04,44.99,45.01,377641.0,36.2003,36.2325,36.1922,36.2083,377641.0
2018-05-03 15:55:00,45.0,45.02,44.94,44.99,2177644.0,36.2003,36.2164,36.152,36.1922,2177644.0
2018-05-04 09:30:00,44.64,44.66,44.58,44.64,535561.0,35.9107,35.9268,35.8624,35.9107,535561.0
2018-05-04 09:35:00,44.63,44.75,44.62,44.74,498409.0,35.9026,35.9992,35.8946,35.9911,498409.0
2018-05-04 09:40:00,44.74,44.79,44.69,44.79,401263.0,35.9911,36.0314,35.9509,36.0314,401263.0
2018-05-04 09:45:00,44.8,44.8,44.77,44.77,456908.0,36.0394,36.0394,36.0153,36.0153,456908.0
2018-05-04 09:50:00,44.78,44.81,44.73,44.79,629292.0,36.0233,36.0474,35.9831,36.0314,629292.0
2018-05-04 09:55:00,44.79,44.79,44.73,44.78,283102.0,36.0314,36.0314,35.9831,36.0233,283102.0
2018-05-04 10:00:00,44.78,44.78,44.72,44.76,158345.0,36.0233,36.0233,35.975,36.0072,158345.0
2018-05-04 10:05:00,44.76,44.83,44.74,44.83,135271.0,36.0072,36.0635,35.9911,36.0635,135271.0
2018-05-04 10:10:00,44.84,44.89,44.82,44.87,85145.0,36.0716,36.1118,36.0555,36.0957,85145.0
2018-05-04 10:15:00,44.88,44.88,44.82,44.84,98010.0,36.1038,36.1038,36.0555,36.0716,98010.0
2018-05-04 10:20:00,44.84,44.87,44.82,44.87,551528.0,36.0716,36.0957,36.0555,36.0957,551528.0
2018-05-04 10:25:00,44.88,44.95,44.87,44.94,157726.0,36.1038,36.1601,36.0957,36.152,157726.0
2018-05-04 10:30:00,44.94,44.99,44.93,44.96,76770.0,36.152,36.1922,36.144,36.1681,76770.0
2018-05-04 10:35:00,44.96,45.0,44.93,45.0,177762.0,36.1681,36.2003,36.144,36.2003,177762.0
2018-05-04 10:40:00,45.0,45.02,44.96,44.98,191196.0,36.2003,36.2164,36.1681,36.1842,191196.0
2018-05-04 10:45:00,44.98,45.01,44.96,44.98,189900.0,36.1842,36.2083,36.1681,36.1842,189900.0
2018-05-04 10:50:00,44.99,45.02,44.97,45.0,203325.0,36.1922,36.2164,36.1762,36.2003,203325.0
2018-05-04 10:55:00,45.0,45.02,44.97,44.97,193893.0,36.2003,36.2164,36.1762,36.1762,193893.0
2018-05-04 11:00:00,44.97,45.02,44.97,45.0,76641.0,36.1762,36.2164,36.1762,36.2003,76641.0
2018-05-04 11:05:00,45.0,45.01,44.97,45.0,231966.0,36.2003,36.2083,36.1762,36.2003,231966.0
2018-05-04 11:10:00,45.0,45.03,44.99,45.01,83692.0,36.2003,36.2244,36.1922,36.2083,83692.0
2018-05-04 11:15:00,45.0,45.02,44.98,44.99,120292.0,36.2003,36.2164,36.1842,36.1922,120292.0
2018-05-04 11:20:00,45.0,45.07,44.99,45.04,125578.0,36.2003,36.2566,36.1922,36.2325,125578.0
2018-05-04 11:25:00,45.05,45.09,45.04,45.08,53806.0,36.2405,36.2727,36.2325,36.2646,53806.0
2018-05-04 11:30:00,45.09,45.12,45.07,45.11,79435.0,36.2727,36.2968,36.2566,36.2888,79435.0
2018-05-04 11:35:00,45.12,45.14,45.1,45.11,135779.0,36.2968,36.3129,36.2807,36.2888,135779.0
2018-05-04 11:40:00,45.11,45.11,45.07,45.11,68772.0,36.2888,36.2888,36.2566,36.2888,68772.0
2018-05-04 11:45:00,45.1,45.12,45.07,45.08,87566.0,36.2807,36.2968,36.2566,36.2646,87566.0
2018-05-04 11:50:00,45.07,45.11,45.06,45.1,56502.0,36.2566,36.2888,36.2486,36.2807,56502.0
2018-05-04 11:55:00,45.1,45.18,45.1,45.16,54245.0,36.2807,36.3451,36.2807,36.329,54245.0
2018-05-04 12:00:00,45.17,45.18,45.14,45.17,55344.0,36.3371,36.3451,36.3129,36.3371,55344.0
2018-05-04 12:05:00,45.18,45.19,45.15,45.16,34393.0,36.3451,36.3531,36.321,36.329,34393.0
2018-05-04 12:10:00,45.16,45.18,45.14,45.16,24533.0,36.329,36.3451,36.3129,36.329,24533.0
2018-05-04 12:15:00,45.16,45.17,45.13,45.17,27567.0,36.329,36.3371,36.3049,36.3371,27567.0
2018-05-04 12:20:00,45.16,45.21,45.15,45.21,75460.0,36.329,36.3692,36.321,36.3692,75460.0
2018-05-04 12:25:00,45.2,45.25,45.2,45.21,403862.0,36.3612,36.4014,36.3612,36.3692,403862.0
2018-05-04 12:30:00,45.21,45.24,45.21,45.23,1433326.0,36.3692,36.3934,36.3692,36.3853,1433326.0
2018-05-04 12:35:00,45.22,45.26,45.22,45.25,40392.0,36.3773,36.4095,36.3773,36.4014,40392.0
2018-05-04 12:40:00,45.25,45.27,45.24,45.25,46113.0,36.4014,36.4175,36.3934,36.4014,46113.0
2018-05-04 12:45:00,45.24,45.25,45.21,45.25,38866.0,36.3934,36.4014,36.3692,36.4014,38866.0
2018-05-04 12:50:00,45.25,45.27,45.23,45.26,36632.0,36.4014,36.4175,36.3853,36.4095,36632.0
2018-05-04 12:55:00,45.27,45.28,45.25,45.27,49204.0,36.4175,36.4255,36.4014,36.4175,49204.0
2018-05-04 13:00:00,45.27,45.31,45.27,45.29,28858.0,36.4175,36.4497,36.4175,36.4336,28858.0
2018-05-04 13:05:00,45.29,45.31,45.27,45.3,230238.0,36.4336,36.4497,36.4175,36.4416,230238.0
2018-05-04 13:10:00,45.3,45.31,45.27,45.28,91073.0,36.4416,36.4497,36.4175,36.4255,91073.0
2018-05-04 13:15:00,45.28,45.32,45.27,45.28,184483.0,36.4255,36.4577,36.4175,36.4255,184483.0
2018-05-04 13:20:00,45.28,45.33,45.28,45.33,650080.0,36.4255,36.4658,36.4255,36.4658,650080.0
2018-05-04 13:25:00,45.33,45.33,45.3,45.3,52146.0,36.4658,36.4658,36.4416,36.4416,52146.0
2018-05-04 13:30:00,45.3,45.31,45.28,45.29,48409.0,36.4416,36.4497,36.4255,36.4336,48409.0
2018-05-04 13:35:00,45.3,45.31,45.28,45.28,23977.0,36.4416,36.4497,36.4255,36.4255,23977.0
2018-05-04 13:40:00,45.29,45.3,45.28,45.29,30372.0,36.4336,36.4416,36.4255,36.4336,30372.0
2018-05-04 13:45:00,45.29,45.32,45.28,45.3,40456.0,36.4336,36.4577,36.4255,36.4416,40456.0
2018-05-04 13:50:00,45.3,45.34,45.29,45.33,36714.0,36.4416,36.4738,36.4336,36.4658,36714.0
2018-05-04 13:55:00,45.32,45.34,45.31,45.34,33937.0,36.4577,36.4738,36.4497,36.4738,33937.0
2018-05-04 14:00:00,45.34,45.34,45.32,45.32,65127.0,36.4738,36.4738,36.4577,36.4577,65127.0
2018-05-04 14:05:00,45.33,45.37,45.32,45.34,135138.0,36.4658,36.4979,36.4577,36.4738,135138.0
2018-05-04 14:10:00,45.35,45.35,45.31,45.32,36066.0,36.4819,36.4819,36.4497,36.4577,36066.0
2018-05-04 14:15:00,45.32,45.33,45.3,45.32,93756.0,36.4577,36.4658,36.4416,36.4577,93756.0
2018-05-04 14:20:00,45.32,45.35,45.32,45.34,42075.0,36.4577,36.4819,36.4577,36.4738,42075.0
2018-05-04 14:25:00,45.35,45.38,45.34,45.38,115570.0,36.4819,36.506,36.4738,36.506,115570.0
2018-05-04 14:30:00,45.38,45.39,45.35,45.36,75147.0,36.506,36.514,36.4819,36.4899,75147.0
2018-05-04 14:35:00,45.36,45.36,45.33,45.34,105609.0,36.4899,36.4899,36.4658,36.4738,105609.0
2018-05-04 14:40:00,45.34,45.38,45.34,45.37,68765.0,36.4738,36.506,36.4738,36.4979,68765.0
2018-05-04 14:45:00,45.37,45.38,45.34,45.35,48989.0,36.4979,36.506,36.4738,36.4819,48989.0
2018-05-04 14:50:00,45.35,45.37,45.34,45.34,38460.0,36.4819,36.4979,36.4738,36.4738,38460.0
2018-05-04 14:55:00,45.35,45.35,45.29,45.29,37847.0,36.4819,36.4819,36.4336,36.4336,37847.0
2018-05-04 15:00:00,45.3,45.34,45.29,45.34,51366.0,36.4416,36.4738,36.4336,36.4738,51366.0
2018-05-04 15:05:00,45.34,45.34,45.27,45.28,106303.0,36.4738,36.4738,36.4175,36.4255,106303.0
2018-05-04 15:10:00,45.28,45.3,45.26,45.3,68939.0,36.4255,36.4416,36.4095,36.4416,68939.0
2018-05-04 15:15:00,45.29,45.31,45.26,45.3,167379.0,36.4336,36.4497,36.4095,36.4416,167379.0
2018-05-04 15:20:00,45.3,45.3,45.28,45.3,84468.0,36.4416,36.4416,36.4255,36.4416,84468.0
2018-05-04 15:25:00,45.3,45.32,45.29,45.31,89228.0,36.4416,36.4577,36.4336,36.4497,89228.0
2018-05-04 15:30:00,45.31,45.33,45.28,45.29,82572.0,36.4497,36.4658,36.4255,36.4336,82572.0
2018-05-04 15:35:00,45.29,45.3,45.25,45.25,237244.0,36.4336,36.4416,36.4014,36.4014,237244.0
2018-05-04 15:40:00,45.25,45.27,45.24,45.27,215916.0,36.4014,36.4175,36.3934,36.4175,215916.0
2018-05-04 15:45:00,45.27,45.27,45.21,45.21,369921.0,36.4175,36.4175,36.3692,36.3692,369921.0
2018-05-04 15:50:00,45.22,45.22,45.17,45.18,602163.0,36.3773,36.3773,36.3371,36.3451,602163.0
2018-05-04 15:55:00,45.18,45.23,45.16,45.22,1636837.0,36.3451,36.3853,36.329,36.3773,1636837.0
2018-05-07 09:30:00,44.96,45.01,44.89,44.99,456488.0,36.1681,36.2083,36.1118,36.1922,456488.0
2018-05-07 09:35:00,44.99,45.04,44.97,45.03,221382.0,36.1922,36.2325,36.1762,36.2244,221382.0
2018-05-07 09:40:00,45.02,45.09,45.02,45.09,404687.0,36.2164,36.2727,36.2164,36.2727,404687.0
2018-05-07 09:45:00,45.09,45.14,45.08,45.13,349702.0,36.2727,36.3129,36.2646,36.3049,349702.0
2018-05-07 09:50:00,45.13,45.15,45.11,45.14,270146.0,36.3049,36.321,36.2888,36.3129,270146.0
2018-05-07 09:55:00,45.14,45.17,45.13,45.16,221775.0,36.3129,36.3371,36.3049,36.329,221775.0
2018-05-07 10:00:00,45.17,45.18,45.15,45.18,257606.0,36.3371,36.3451,36.321,36.3451,257606.0
2018-05-07 10:05:00,45.18,45.21,45.15,45.2,261505.0,36.3451,36.3692,36.321,36.3612,261505.0
2018-05-07 10:10:00,45.2,45.21,45.15,45.15,282466.0,36.3612,36.3692,36.321,36.321,282466.0
2018-05-07 10:15:00,45.15,45.18,45.15,45.16,129694.0,36.321,36.3451,36.321,36.329,129694.0
2018-05-07 10:20:00,45.16,45.16,45.12,45.13,310032.0,36.329,36.329,36.2968,36.3049,310032.0
2018-05-07 10:25:00,45.13,45.14,45.1,45.13,177386.0,36.3049,36.3129,36.2807,36.3049,177386.0
2018-05-07 10:30:00,45.14,45.14,45.11,45.12,461934.0,36.3129,36.3129,36.2888,36.2968,461934.0
2018-05-07 10:35:00,45.13,45.14,45.06,45.06,230548.0,36.3049,36.3129,36.2486,36.2486,230548.0
2018-05-07 10:40:00,45.07,45.09,45.03,45.09,216650.0,36.2566,36.2727,36.2244,36.2727,216650.0
2018-05-07 10:45:00,45.1,45.15,45.09,45.14,399486.0,36.2807,36.321,36.2727,36.3129,399486.0
2018-05-07 10:50:00,45.13,45.16,45.12,45.16,182521.0,36.3049,36.329,36.2968,36.329,182521.0
2018-05-07 10:55:00,45.15,45.18,45.14,45.17,334279.0,36.321,36.3451,36.3129,36.3371,334279.0
2018-05-07 11:00:00,45.16,45.17,45.16,45.16,203634.0,36.329,36.3371,36.329,36.329,203634.0
2018-05-07 11:05:00,45.16,45.21,45.14,45.21,247572.0,36.329,36.3692,36.3129,36.3692,247572.0
2018-05-07 11:10:00,45.21,45.24,45.2,45.24,252453.0,36.3692,36.3934,36.3612,36.3934,252453.0
2018-05-07 11:15:00,45.23,45.25,45.2,45.22,213547.0,36.3853,36.4014,36.3612,36.3773,213547.0
2018-05-07 11:20:00,45.23,45.23,45.21,45.23,262348.0,36.3853,36.3853,36.3692,36.3853,262348.0
2018-05-07 11:25:00,45.22,45.23,45.2,45.22,240100.0,36.3773,36.3853,36.3612,36.3773,240100.0
2018-05-07 11:30:00,45.22,45.24,45.19,45.19,206005.0,36.3773,36.3934,36.3531,36.3531,206005.0
2018-05-07 11:35:00,45.19,45.21,45.19,45.2,114337.0,36.3531,36.3692,36.3531,36.3612,114337.0
2018-05-07 11:40:00,45.2,45.22,45.16,45.18,480777.0,36.3612,36.3773,36.329,36.3451,480777.0
2018-05-07 11:45:00,45.18,45.21,45.17,45.17,452531.0,36.3451,36.3692,36.3371,36.3371,452531.0
2018-05-07 11:50:00,45.16,45.2,45.16,45.19,148758.0,36.329,36.3612,36.329,36.3531,148758.0
2018-05-07 11:55:00,45.19,45.22,45.19,45.21,79546.0,36.3531,36.3773,36.3531,36.3692,79546.0
2018-05-07 12:00:00,45.22,45.23,45.21,45.23,159073.0,36.3773,36.3853,36.3692,36.3853,159073.0
2018-05-07 12:05:00,45.23,45.24,45.22,45.23,351256.0,36.3853,36.3934,36.3773,36.3853,351256.0
2018-05-07 12:10:00,45.23,45.24,45.22,45.23,205784.0,36.3853,36.3934,36.3773,36.3853,205784.0
2018-05-07 12:15:00,45.23,45.24,45.22,45.23,162778.0,36.3853,36.3934,36.3773,36.3853,162778.0
2018-05-07 12:20:00,45.23,45.25,45.2,45.23,291242.0,36.3853,36.4014,36.3612,36.3853,291242.0
2018-05-07 12:25:00,45.23,45.26,45.22,45.24,159977.0,36.3853,36.4095,36.3773,36.3934,159977.0
2018-05-07 12:30:00,45.25,45.25,45.22,45.24,220379.0,36.4014,36.4014,36.3773,36.3934,220379.0
2018-05-07 12:35:00,45.24,45.27,45.23,45.27,151479.0,36.3934,36.4175,36.3853,36.4175,151479.0
2018-05-07 12:40:00,45.27,45.27,45.23,45.25,129504.0,36.4175,36.4175,36.3853,36.4014,129504.0
2018-05-07 12:45:00,45.26,45.27,45.22,45.25,223111.0,36.4095,36.4175,36.3773,36.4014,223111.0
2018-05-07 12:50:00,45.25,45.28,45.24,45.28,207686.0,36.4014,36.4255,36.3934,36.4255,207686.0
2018-05-07 12:55:00,45.28,45.28,45.24,45.25,119876.0,36.4255,36.4255,36.3934,36.4014,119876.0
2018-05-07 13:00:00,45.26,45.27,45.24,45.26,114360.0,36.4095,36.4175,36.3934,36.4095,114360.0
2018-05-07 13:05:00,45.26,45.28,45.22,45.22,203994.0,36.4095,36.4255,36.3773,36.3773,203994.0
2018-05-07 13:10:00,45.22,45.24,45.2,45.23,275048.0,36.3773,36.3934,36.3612,36.3853,275048.0
2018-05-07 13:15:00,45.22,45.22,45.19,45.21,157511.0,36.3773,36.3773,36.3531,36.3692,157511.0
2018-05-07 13:20:00,45.2,45.23,45.2,45.23,156915.0,36.3612,36.3853,36.3612,36.3853,156915.0
2018-05-07 13:25:00,45.23,45.24,45.22,45.24,80809.0,36.3853,36.3934,36.3773,36.3934,80809.0
2018-05-07 13:30:00,45.24,45.27,45.24,45.27,245506.0,36.3934,36.4175,36.3934,36.4175,245506.0
2018-05-07 13:35:00,45.26,45.27,45.25,45.27,169505.0,36.4095,36.4175,36.4014,36.4175,169505.0
2018-05-07 13:40:00,45.27,45.29,45.26,45.29,128340.0,36.4175,36.4336,36.4095,36.4336,128340.0
2018-05-07 13:45:00,45.28,45.31,45.28,45.29,154642.0,36.4255,36.4497,36.4255,36.4336,154642.0
2018-05-07 13:50:00,45.29,45.32,45.29,45.32,203745.0,36.4336,36.4577,36.4336,36.4577,203745.0
2018-05-07 13:55:00,45.31,45.32,45.3,45.31,208163.0,36.4497,36.4577,36.4416,36.4497,208163.0
2018-05-07 14:00:00,45.31,45.31,45.28,45.29,193832.0,36.4497,36.4497,36.4255,36.4336,193832.0
2018-05-07 14:05:00,45.28,45.29,45.27,45.29,222520.0,36.4255,36.4336,36.4175,36.4336,222520.0
2018-05-07 14:10:00,45.29,45.29,45.27,45.28,236243.0,36.4336,36.4336,36.4175,36.4255,236243.0
2018-05-07 14:15:00,45.28,45.31,45.28,45.29,190951.0,36.4255,36.4497,36.4255,36.4336,190951.0
2018-05-07 14:20:00,45.29,45.29,45.27,45.28,158496.0,36.4336,36.4336,36.4175,36.4255,158496.0
2018-05-07 14:25:00,45.28,45.29,45.26,45.29,191169.0,36.4255,36.4336,36.4095,36.4336,191169.0
2018-05-07 14:30:00,45.29,45.3,45.27,45.29,224109.0,36.4336,36.4416,36.4175,36.4336,224109.0
2018-05-07 14:35:00,45.29,45.3,45.27,45.27,216347.0,36.4336,36.4416,36.4175,36.4175,216347.0
2018-05-07 14:40:00,45.27,45.29,45.23,45.23,261902.0,36.4175,36.4336,36.3853,36.3853,261902.0
2018-05-07 14:45:00,45.23,45.23,45.18,45.2,187882.0,36.3853,36.3853,36.3451,36.3612,187882.0
2018-05-07 14:50:00,45.2,45.21,45.14,45.17,255399.0,36.3612,36.3692,36.3129,36.3371,255399.0
2018-05-07 14:55:00,45.16,45.21,45.16,45.19,220517.0,36.329,36.3692,36.329,36.3531,220517.0
2018-05-07 15:00:00,45.18,45.22,45.17,45.21,152356.0,36.3451,36.3773,36.3371,36.3692,152356.0
2018-05-07 15:05:00,45.21,45.23,45.17,45.18,127398.0,36.3692,36.3853,36.3371,36.3451,127398.0
2018-05-07 15:10:00,45.18,45.18,45.1,45.1,266873.0,36.3451,36.3451,36.2807,36.2807,266873.0
2018-05-07 15:15:00,45.1,45.12,45.07,45.08,303421.0,36.2807,36.2968,36.2566,36.2646,303421.0
2018-05-07 15:20:00,45.08,45.08,45.03,45.06,219231.0,36.2646,36.2646,36.2244,36.2486,219231.0
2018-05-07 15:25:00,45.06,45.09,45.04,45.09,277533.0,36.2486,36.2727,36.2325,36.2727,277533.0
2018-05-07 15:30:00,45.09,45.14,45.07,45.14,399442.0,36.2727,36.3129,36.2566,36.3129,399442.0
2018-05-07 15:35:00,45.14,45.15,45.11,45.14,273509.0,36.3129,36.321,36.2888,36.3129,273509.0
2018-05-07 15:40:00,45.15,45.15,45.12,45.14,185188.0,36.321,36.321,36.2968,36.3129,185188.0
2018-05-07 15:45:00,45.14,45.17,45.12,45.17,281605.0,36.3129,36.3371,36.2968,36.3371,281605.0
2018-05-07 15:50:00,45.17,45.18,45.13,45.16,402630.0,36.3371,36.3451,36.3049,36.329,402630.0
2018-05-07 15:55:00,45.16,45.17,45.05,45.08,3058446.0,36.329,36.3371,36.2405,36.2646,3058446.0
2018-05-08 09:30:00,45.24,45.25,45.18,45.23,516068.0,36.3934,36.4014,36.3451,36.3853,516068.0
2018-05-08 09:35:00,45.23,45.24,45.1,45.11,158195.0,36.3853,36.3934,36.2807,36.2888,158195.0
2018-05-08 09:40:00,45.11,45.12,45.04,45.04,163352.0,36.2888,36.2968,36.2325,36.2325,163352.0
2018-05-08 09:45:00,45.04,45.06,44.99,44.99,197188.0,36.2325,36.2486,36.1922,36.1922,197188.0
2018-05-08 09:50:00,44.99,45.01,44.93,44.95,198027.0,36.1922,36.2083,36.144,36.1601,198027.0
2018-05-08 09:55:00,44.95,45.05,44.95,45.04,108269.0,36.1601,36.2405,36.1601,36.2325,108269.0
2018-05-08 10:00:00,45.04,45.09,45.03,45.09,215834.0,36.2325,36.2727,36.2244,36.2727,215834.0
2018-05-08 10:05:00,45.09,45.12,45.06,45.09,78248.0,36.2727,36.2968,36.2486,36.2727,78248.0
2018-05-08 10:10:00,45.09,45.1,45.06,45.07,134381.0,36.2727,36.2807,36.2486,36.2566,134381.0
2018-05-08 10:15:00,45.07,45.13,45.06,45.11,200900.0,36.2566,36.3049,36.2486,36.2888,200900.0
2018-05-08 10:20:00,45.11,45.12,45.07,45.08,110369.0,36.2888,36.2968,36.2566,36.2646,110369.0
2018-05-08 10:25:00,45.07,45.09,45.05,45.08,101678.0,36.2566,36.2727,36.2405,36.2646,101678.0
2018-05-08 10:30:00,45.07,45.14,45.06,45.14,78889.0,36.2566,36.3129,36.2486,36.3129,78889.0
2018-05-08 10:35:00,45.14,45.17,45.13,45.13,111667.0,36.3129,36.3371,36.3049,36.3049,111667.0
2018-05-08 10:40:00,45.14,45.14,45.09,45.1,188272.0,36.3129,36.3129,36.2727,36.2807,188272.0
2018-05-08 10:45:00,45.1,45.14,45.09,45.12,154128.0,36.2807,36.3129,36.2727,36.2968,154128.0
2018-05-08 10:50:00,45.12,45.14,45.1,45.13,120179.0,36.2968,36.3129,36.2807,36.3049,120179.0
2018-05-08 10:55:00,45.13,45.15,45.09,45.09,74534.0,36.3049,36.321,36.2727,36.2727,74534.0
2018-05-08 11:00:00,45.09,45.11,45.08,45.11,118886.0,36.2727,36.2888,36.2646,36.2888,118886.0
2018-05-08 11:05:00,45.1,45.11,44.99,44.99,279506.0,36.2807,36.2888,36.1922,36.1922,279506.0
2018-05-08 11:10:00,44.98,45.11,44.98,45.09,348854.0,36.1842,36.2888,36.1842,36.2727,348854.0
2018-05-08 11:15:00,45.1,45.15,45.1,45.1,106157.0,36.2807,36.321,36.2807,36.2807,106157.0
2018-05-08 11:20:00,45.1,45.14,45.05,45.06,73640.0,36.2807,36.3129,36.2405,36.2486,73640.0
2018-05-08 11:25:00,45.07,45.11,45.05,45.09,76666.0,36.2566,36.2888,36.2405,36.2727,76666.0
2018-05-08 11:30:00,45.09,45.1,45.05,45.06,62322.0,36.2727,36.2807,36.2405,36.2486,62322.0
2018-05-08 11:35:00,45.06,45.11,45.06,45.08,106523.0,36.2486,36.2888,36.2486,36.2646,106523.0
2018-05-08 11:40:00,45.08,45.11,45.03,45.11,66484.0,36.2646,36.2888,36.2244,36.2888,66484.0
2018-05-08 11:45:00,45.11,45.15,45.09,45.14,89128.0,36.2888,36.321,36.2727,36.3129,89128.0
2018-05-08 11:50:00,45.13,45.18,45.11,45.17,46672.0,36.3049,36.3451,36.2888,36.3371,46672.0
2018-05-08 11:55:00,45.16,45.18,45.12,45.13,38909.0,36.329,36.3451,36.2968,36.3049,38909.0
2018-05-08 12:00:00,45.12,45.17,45.11,45.16,162536.0,36.2968,36.3371,36.2888,36.329,162536.0
2018-05-08 12:05:00,45.16,45.2,45.16,45.2,76393.0,36.329,36.3612,36.329,36.3612,76393.0
2018-05-08 12:10:00,45.2,45.25,45.19,45.24,81284.0,36.3612,36.4014,36.3531,36.3934,81284.0
2018-05-08 12:15:00,45.24,45.25,45.18,45.22,82902.0,36.3934,36.4014,36.3451,36.3773,82902.0
2018-05-08 12:20:00,45.22,45.22,45.19,45.22,30192.0,36.3773,36.3773,36.3531,36.3773,30192.0
2018-05-08 12:25:00,45.22,45.24,45.21,45.22,38022.0,36.3773,36.3934,36.3692,36.3773,38022.0
2018-05-08 12:30:00,45.22,45.23,45.2,45.22,54408.0,36.3773,36.3853,36.3612,36.3773,54408.0
2018-05-08 12:35:00,45.21,45.22,45.18,45.22,126590.0,36.3692,36.3773,36.3451,36.3773,126590.0
2018-05-08 12:40:00,45.22,45.23,45.19,45.21,54270.0,36.3773,36.3853,36.3531,36.3692,54270.0
2018-05-08 12:45:00,45.21,45.22,45.17,45.17,72030.0,36.3692,36.3773,36.3371,36.3371,72030.0
2018-05-08 12:50:00,45.18,45.19,45.15,45.16,48702.0,36.3451,36.3531,36.321,36.329,48702.0
2018-05-08 12:55:00,45.16,45.16,45.12,45.14,60067.0,36.329,36.329,36.2968,36.3129,60067.0
2018-05-08 13:00:00,45.14,45.18,45.12,45.15,78126.0,36.3129,36.3451,36.2968,36.321,78126.0
2018-05-08 13:05:00,45.16,45.17,45.14,45.16,42079.0,36.329,36.3371,36.3129,36.329,42079.0
2018-05-08 13:10:00,45.15,45.18,45.14,45.16,54688.0,36.321,36.3451,36.3129,36.329,54688.0
2018-05-08 13:15:00,45.16,45.18,45.14,45.18,27657.0,36.329,36.3451,36.3129,36.3451,27657.0
2018-05-08 13:20:00,45.18,45.22,45.17,45.21,134209.0,36.3451,36.3773,36.3371,36.3692,134209.0
2018-05-08 13:25:00,45.22,45.27,45.21,45.27,75663.0,36.3773,36.4175,36.3692,36.4175,75663.0
2018-05-08 13:30:00,45.27,45.3,45.26,45.28,50984.0,36.4175,36.4416,36.4095,36.4255,50984.0
2018-05-08 13:35:00,45.28,45.28,45.23,45.24,64080.0,36.4255,36.4255,36.3853,36.3934,64080.0
2018-05-08 13:40:00,45.23,45.27,45.23,45.26,52958.0,36.3853,36.4175,36.3853,36.4095,52958.0
2018-05-08 13:45:00,45.27,45.3,45.25,45.29,51966.0,36.4175,36.4416,36.4014,36.4336,51966.0
2018-05-08 13:50:00,45.29,45.3,45.27,45.28,29896.0,36.4336,36.4416,36.4175,36.4255,29896.0
2018-05-08 13:55:00,45.27,45.27,45.22,45.22,62675.0,36.4175,36.4175,36.3773,36.3773,62675.0
2018-05-08 14:00:00,45.23,45.27,45.21,45.24,57588.0,36.3853,36.4175,36.3692,36.3934,57588.0
2018-05-08 14:05:00,45.24,45.24,45.21,45.24,62604.0,36.3934,36.3934,36.3692,36.3934,62604.0
2018-05-08 14:10:00,45.23,45.26,45.2,45.24,80413.0,36.3853,36.4095,36.3612,36.3934,80413.0
2018-05-08 14:15:00,45.25,45.32,45.24,45.27,210813.0,36.4014,36.4577,36.3934,36.4175,210813.0
2018-05-08 14:20:00,45.27,45.31,45.24,45.3,232961.0,36.4175,36.4497,36.3934,36.4416,232961.0
2018-05-08 14:25:00,45.3,45.35,45.24,45.26,89073.0,36.4416,36.4819,36.3934,36.4095,89073.0
2018-05-08 14:30:00,45.27,45.29,45.23,45.27,162878.0,36.4175,36.4336,36.3853,36.4175,162878.0
2018-05-08 14:35:00,45.27,45.28,45.19,45.2,87913.0,36.4175,36.4255,36.3531,36.3612,87913.0
2018-05-08 14:40:00,45.21,45.21,45.13,45.18,84504.0,36.3692,36.3692,36.3049,36.3451,84504.0
2018-05-08 14:45:00,45.18,45.23,45.18,45.23,74040.0,36.3451,36.3853,36.3451,36.3853,74040.0
2018-05-08 14:50:00,45.23,45.26,45.2,45.25,91739.0,36.3853,36.4095,36.3612,36.4014,91739.0
2018-05-08 14:55:00,45.24,45.26,45.22,45.22,86737.0,36.3934,36.4095,36.3773,36.3773,86737.0
2018-05-08 15:00:00,45.22,45.27,45.19,45.27,70144.0,36.3773,36.4175,36.3531,36.4175,70144.0
2018-05-08 15:05:00,45.26,45.29,45.26,45.28,81607.0,36.4095,36.4336,36.4095,36.4255,81607.0
2018-05-08 15:10:00,45.27,45.32,45.25,45.3,96501.0,36.4175,36.4577,36.4014,36.4416,96501.0
2018-05-08 15:15:00,45.31,45.31,45.27,45.28,74844.0,36.4497,36.4497,36.4175,36.4255,74844.0
2018-05-08 15:20:00,45.29,45.32,45.28,45.3,81183.0,36.4336,36.4577,36.4255,36.4416,81183.0
2018-05-08 15:25:00,45.3,45.31,45.28,45.3,59233.0,36.4416,36.4497,36.4255,36.4416,59233.0
2018-05-08 15:30:00,45.29,45.32,45.29,45.3,58597.0,36.4336,36.4577,36.4336,36.4416,58597.0
2018-05-08 15:35:00,45.3,45.33,45.29,45.32,75745.0,36.4416,36.4658,36.4336,36.4577,75745.0
2018-05-08 15:40:00,45.31,45.33,45.3,45.3,65425.0,36.4497,36.4658,36.4416,36.4416,65425.0
2018-05-08 15:45:00,45.3,45.31,45.28,45.29,83063.0,36.4416,36.4497,36.4255,36.4336,83063.0
2018-05-08 15:50:00,45.29,45.32,45.28,45.3,188615.0,36.4336,36.4577,36.4255,36.4416,188615.0
2018-05-08 15:55:00,45.3,45.32,45.28,45.32,268838.0,36.4416,36.4577,36.4255,36.4577,268838.0
2018-05-09 09:30:00,45.45,45.47,45.36,45.44,176786.0,36.5623,36.5784,36.4899,36.5543,176786.0
2018-05-09 09:35:00,45.44,45.49,45.34,45.35,114642.0,36.5543,36.5945,36.4738,36.4819,114642.0
2018-05-09 09:40:00,45.35,45.42,45.34,45.4,96679.0,36.4819,36.5382,36.4738,36.5221,96679.0
2018-05-09 09:45:00,45.4,45.42,45.37,45.4,127292.0,36.5221,36.5382,36.4979,36.5221,127292.0
2018-05-09 09:50:00,45.4,45.42,45.37,45.39,62798.0,36.5221,36.5382,36.4979,36.514,62798.0
2018-05-09 09:55:00,45.4,45.4,45.34,45.35,69239.0,36.5221,36.5221,36.4738,36.4819,69239.0
2018-05-09 10:00:00,45.35,45.36,45.31,45.33,102705.0,36.4819,36.4899,36.4497,36.4658,102705.0
2018-05-09 10:05:00,45.34,45.37,45.32,45.36,53460.0,36.4738,36.4979,36.4577,36.4899,53460.0
2018-05-09 10:10:00,45.36,45.41,45.35,45.4,242580.0,36.4899,36.5301,36.4819,36.5221,242580.0
2018-05-09 10:15:00,45.41,45.42,45.38,45.41,41770.0,36.5301,36.5382,36.506,36.5301,41770.0
2018-05-09 10:20:00,45.41,45.43,45.38,45.39,60352.0,36.5301,36.5462,36.506,36.514,60352.0
2018-05-09 10:25:00,45.39,45.4,45.37,45.37,30807.0,36.514,36.5221,36.4979,36.4979,30807.0
2018-05-09 10:30:00,45.37,45.4,45.34,45.37,63361.0,36.4979,36.5221,36.4738,36.4979,63361.0
2018-05-09 10:35:00,45.37,45.39,45.36,45.36,208714.0,36.4979,36.514,36.4899,36.4899,208714.0
2018-05-09 10:40:00,45.36,45.38,45.35,45.36,47152.0,36.4899,36.506,36.4819,36.4899,47152.0
2018-05-09 10:45:00,45.35,45.37,45.33,45.34,35075.0,36.4819,36.4979,36.4658,36.4738,35075.0
2018-05-09 10:50:00,45.34,45.34,45.26,45.26,54771.0,36.4738,36.4738,36.4095,36.4095,54771.0
2018-05-09 10:55:00,45.26,45.26,45.2,45.21,87769.0,36.4095,36.4095,36.3612,36.3692,87769.0
2018-05-09 11:00:00,45.21,45.23,45.19,45.21,70455.0,36.3692,36.3853,36.3531,36.3692,70455.0
2018-05-09 11:05:00,45.21,45.25,45.2,45.25,29161.0,36.3692,36.4014,36.3612,36.4014,29161.0
2018-05-09 11:10:00,45.25,45.28,45.23,45.25,84438.0,36.4014,36.4255,36.3853,36.4014,84438.0
2018-05-09 11:15:00,45.25,45.26,45.23,45.24,33976.0,36.4014,36.4095,36.3853,36.3934,33976.0
2018-05-09 11:20:00,45.24,45.28,45.24,45.26,27311.0,36.3934,36.4255,36.3934,36.4095,27311.0
2018-05-09 11:25:00,45.25,45.27,45.23,45.26,58165.0,36.4014,36.4175,36.3853,36.4095,58165.0
2018-05-09 11:30:00,45.26,45.26,45.23,45.25,50950.0,36.4095,36.4095,36.3853,36.4014,50950.0
2018-05-09 11:35:00,45.24,45.25,45.23,45.23,51313.0,36.3934,36.4014,36.3853,36.3853,51313.0
2018-05-09 11:40:00,45.23,45.25,45.22,45.23,32266.0,36.3853,36.4014,36.3773,36.3853,32266.0
2018-05-09 11:45:00,45.24,45.25,45.21,45.23,36878.0,36.3934,36.4014,36.3692,36.3853,36878.0
2018-05-09 11:50:00,45.24,45.24,45.22,45.24,28702.0,36.3934,36.3934,36.3773,36.3934,28702.0
2018-05-09 11:55:00,45.24,45.25,45.23,45.25,43921.0,36.3934,36.4014,36.3853,36.4014,43921.0
2018-05-09 12:00:00,45.25,45.27,45.24,45.25,51576.0,36.4014,36.4175,36.3934,36.4014,51576.0
2018-05-09 12:05:00,45.25,45.26,45.25,45.25,49331.0,36.4014,36.4095,36.4014,36.4014,49331.0
2018-05-09 12:10:00,45.26,45.26,45.22,45.23,55913.0,36.4095,36.4095,36.3773,36.3853,55913.0
2018-05-09 12:15:00,45.23,45.24,45.23,45.23,10846.0,36.3853,36.3934,36.3853,36.3853,10846.0
2018-05-09 12:20:00,45.23,45.28,45.23,45.26,47100.0,36.3853,36.4255,36.3853,36.4095,47100.0
2018-05-09 12:25:00,45.26,45.3,45.26,45.29,75664.0,36.4095,36.4416,36.4095,36.4336,75664.0
2018-05-09 12:30:00,45.3,45.3,45.25,45.26,88040.0,36.4416,36.4416,36.4014,36.4095,88040.0
2018-05-09 12:35:00,45.25,45.25,45.18,45.19,67234.0,36.4014,36.4014,36.3451,36.3531,67234.0
2018-05-09 12:40:00,45.19,45.22,45.18,45.2,57730.0,36.3531,36.3773,36.3451,36.3612,57730.0
2018-05-09 12:45:00,45.2,45.26,45.2,45.25,80041.0,36.3612,36.4095,36.3612,36.4014,80041.0
2018-05-09 12:50:00,45.25,45.25,45.23,45.24,28125.0,36.4014,36.4014,36.3853,36.3934,28125.0
2018-05-09 12:55:00,45.23,45.25,45.2,45.21,55536.0,36.3853,36.4014,36.3612,36.3692,55536.0
2018-05-09 13:00:00,45.21,45.23,45.19,45.21,50425.0,36.3692,36.3853,36.3531,36.3692,50425.0
2018-05-09 13:05:00,45.2,45.21,45.18,45.2,29965.0,36.3612,36.3692,36.3451,36.3612,29965.0
2018-05-09 13:10:00,45.2,45.22,45.16,45.18,79975.0,36.3612,36.3773,36.329,36.3451,79975.0
2018-05-09 13:15:00,45.19,45.19,45.15,45.17,111934.0,36.3531,36.3531,36.321,36.3371,111934.0
2018-05-09 13:20:00,45.17,45.2,45.16,45.19,40204.0,36.3371,36.3612,36.329,36.3531,40204.0
2018-05-09 13:25:00,45.2,45.22,45.18,45.21,22384.0,36.3612,36.3773,36.3451,36.3692,22384.0
2018-05-09 13:30:00,45.22,45.24,45.21,45.23,75795.0,36.3773,36.3934,36.3692,36.3853,75795.0
2018-05-09 13:35:00,45.23,45.25,45.22,45.25,26156.0,36.3853,36.4014,36.3773,36.4014,26156.0
2018-05-09 13:40:00,45.25,45.26,45.24,45.24,37826.0,36.4014,36.4095,36.3934,36.3934,37826.0
2018-05-09 13:45:00,45.25,45.26,45.24,45.25,32356.0,36.4014,36.4095,36.3934,36.4014,32356.0
2018-05-09 13:50:00,45.25,45.27,45.25,45.27,22527.0,36.4014,36.4175,36.4014,36.4175,22527.0
2018-05-09 13:55:00,45.27,45.27,45.24,45.24,36975.0,36.4175,36.4175,36.3934,36.3934,36975.0
2018-05-09 14:00:00,45.24,45.25,45.21,45.21,37011.0,36.3934,36.4014,36.3692,36.3692,37011.0
2018-05-09 14:05:00,45.22,45.23,45.2,45.22,112411.0,36.3773,36.3853,36.3612,36.3773,112411.0
2018-05-09 14:10:00,45.23,45.26,45.22,45.23,163462.0,36.3853,36.4095,36.3773,36.3853,163462.0
2018-05-09 14:15:00,45.23,45.24,45.18,45.19,46575.0,36.3853,36.3934,36.3451,36.3531,46575.0
2018-05-09 14:20:00,45.19,45.19,45.17,45.19,132070.0,36.3531,36.3531,36.3371,36.3531,132070.0
2018-05-09 14:25:00,45.19,45.22,45.17,45.21,142745.0,36.3531,36.3773,36.3371,36.3692,142745.0
2018-05-09 14:30:00,45.21,45.27,45.21,45.27,56393.0,36.3692,36.4175,36.3692,36.4175,56393.0
2018-05-09 14:35:00,45.27,45.29,45.25,45.26,75106.0,36.4175,36.4336,36.4014,36.4095,75106.0
2018-05-09 14:40:00,45.26,45.31,45.26,45.3,44011.0,36.4095,36.4497,36.4095,36.4416,44011.0
2018-05-09 14:45:00,45.3,45.33,45.29,45.33,42673.0,36.4416,36.4658,36.4336,36.4658,42673.0
2018-05-09 14:50:00,45.33,45.33,45.31,45.32,64067.0,36.4658,36.4658,36.4497,36.4577,64067.0
2018-05-09 14:55:00,45.31,45.33,45.31,45.33,60543.0,36.4497,36.4658,36.4497,36.4658,60543.0
2018-05-09 15:00:00,45.32,45.34,45.31,45.32,71349.0,36.4577,36.4738,36.4497,36.4577,71349.0
2018-05-09 15:05:00,45.33,45.41,45.32,45.41,59642.0,36.4658,36.5301,36.4577,36.5301,59642.0
2018-05-09 15:10:00,45.41,45.41,45.38,45.38,70950.0,36.5301,36.5301,36.506,36.506,70950.0
2018-05-09 15:15:00,45.39,45.41,45.37,45.37,44448.0,36.514,36.5301,36.4979,36.4979,44448.0
2018-05-09 15:20:00,45.37,45.38,45.36,45.37,60982.0,36.4979,36.506,36.4899,36.4979,60982.0
2018-05-09 15:25:00,45.36,45.36,45.32,45.33,42300.0,36.4899,36.4899,36.4577,36.4658,42300.0
2018-05-09 15:30:00,45.33,45.35,45.32,45.32,179499.0,36.4658,36.4819,36.4577,36.4577,179499.0
2018-05-09 15:35:00,45.32,45.34,45.31,45.31,94526.0,36.4577,36.4738,36.4497,36.4497,94526.0
2018-05-09 15:40:00,45.31,45.32,45.3,45.3,61681.0,36.4497,36.4577,36.4416,36.4416,61681.0
2018-05-09 15:45:00,45.3,45.34,45.3,45.34,112956.0,36.4416,36.4738,36.4416,36.4738,112956.0
2018-05-09 15:50:00,45.34,45.36,45.33,45.35,110286.0,36.4738,36.4899,36.4658,36.4819,110286.0
2018-05-09 15:55:00,45.36,45.39,45.34,45.37,234163.0,36.4899,36.514,36.4738,36.4979,234163.0
2018-05-10 09:30:00,45.84,45.93,45.75,45.9,342496.0,36.876,36.9484,36.8036,36.9243,342496.0
2018-05-10 09:35:00,45.9,45.99,45.9,45.95,528452.0,36.9243,36.9967,36.9243,36.9645,528452.0
2018-05-10 09:40:00,45.95,46.02,45.94,45.95,177330.0,36.9645,37.0208,36.9565,36.9645,177330.0
2018-05-10 09:45:00,45.95,45.97,45.93,45.94,156327.0,36.9645,36.9806,36.9484,36.9565,156327.0
2018-05-10 09:50:00,45.93,46.02,45.93,46.0,145207.0,36.9484,37.0208,36.9484,37.0047,145207.0
2018-05-10 09:55:00,46.0,46.02,45.98,46.01,177221.0,37.0047,37.0208,36.9887,37.0128,177221.0
2018-05-10 10:00:00,46.01,46.02,45.95,45.96,268878.0,37.0128,37.0208,36.9645,36.9726,268878.0
2018-05-10 10:05:00,45.95,46.01,45.93,45.98,203163.0,36.9645,37.0128,36.9484,36.9887,203163.0
2018-05-10 10:10:00,45.98,46.01,45.97,46.01,120910.0,36.9887,37.0128,36.9806,37.0128,120910.0
2018-05-10 10:15:00,46.0,46.03,45.98,46.03,114134.0,37.0047,37.0289,36.9887,37.0289,114134.0
2018-05-10 10:20:00,46.02,46.05,46.01,46.03,150630.0,37.0208,37.045,37.0128,37.0289,150630.0
2018-05-10 10:25:00,46.04,46.09,46.04,46.09,128476.0,37.0369,37.0771,37.0369,37.0771,128476.0
2018-05-10 10:30:00,46.09,46.16,46.07,46.16,236553.0,37.0771,37.1335,37.0611,37.1335,236553.0
2018-05-10 10:35:00,46.16,46.22,46.15,46.19,166574.0,37.1335,37.1817,37.1254,37.1576,166574.0
2018-05-10 10:40:00,46.19,46.21,46.17,46.17,126783.0,37.1576,37.1737,37.1415,37.1415,126783.0
2018-05-10 10:45:00,46.16,46.18,46.14,46.16,70837.0,37.1335,37.1495,37.1174,37.1335,70837.0
2018-05-10 10:50:00,46.16,46.17,46.07,46.09,159416.0,37.1335,37.1415,37.0611,37.0771,159416.0
2018-05-10 10:55:00,46.08,46.1,46.05,46.05,74281.0,37.0691,37.0852,37.045,37.045,74281.0
2018-05-10 11:00:00,46.06,46.13,46.05,46.1,90843.0,37.053,37.1093,37.045,37.0852,90843.0
2018-05-10 11:05:00,46.1,46.12,46.1,46.12,98335.0,37.0852,37.1013,37.0852,37.1013,98335.0
2018-05-10 11:10:00,46.11,46.18,46.11,46.17,84227.0,37.0932,37.1495,37.0932,37.1415,84227.0
2018-05-10 11:15:00,46.18,46.24,46.17,46.23,155121.0,37.1495,37.1978,37.1415,37.1898,155121.0
2018-05-10 11:20:00,46.23,46.27,46.22,46.27,65903.0,37.1898,37.2219,37.1817,37.2219,65903.0
2018-05-10 11:25:00,46.27,46.31,46.26,46.31,287873.0,37.2219,37.2541,37.2139,37.2541,287873.0
2018-05-10 11:30:00,46.31,46.31,46.26,46.27,51931.0,37.2541,37.2541,37.2139,37.2219,51931.0
2018-05-10 11:35:00,46.27,46.32,46.26,46.32,120856.0,37.2219,37.2622,37.2139,37.2622,120856.0
2018-05-10 11:40:00,46.32,46.34,46.31,46.31,60123.0,37.2622,37.2783,37.2541,37.2541,60123.0
2018-05-10 11:45:00,46.31,46.38,46.31,46.38,56419.0,37.2541,37.3104,37.2541,37.3104,56419.0
2018-05-10 11:50:00,46.37,46.38,46.32,46.32,52130.0,37.3024,37.3104,37.2622,37.2622,52130.0
2018-05-10 11:55:00,46.32,46.33,46.26,46.28,72857.0,37.2622,37.2702,37.2139,37.23,72857.0
2018-05-10 12:00:00,46.28,46.29,46.27,46.28,69205.0,37.23,37.238,37.2219,37.23,69205.0
2018-05-10 12:05:00,46.28,46.3,46.26,46.3,107179.0,37.23,37.2461,37.2139,37.2461,107179.0
2018-05-10 12:10:00,46.31,46.37,46.31,46.34,122079.0,37.2541,37.3024,37.2541,37.2783,122079.0
2018-05-10 12:15:00,46.34,46.37,46.34,46.37,91049.0,37.2783,37.3024,37.2783,37.3024,91049.0
2018-05-10 12:20:00,46.37,46.38,46.35,46.36,44823.0,37.3024,37.3104,37.2863,37.2943,44823.0
2018-05-10 12:25:00,46.36,46.39,46.35,46.38,52137.0,37.2943,37.3185,37.2863,37.3104,52137.0
2018-05-10 12:30:00,46.37,46.38,46.32,46.37,82110.0,37.3024,37.3104,37.2622,37.3024,82110.0
2018-05-10 12:35:00,46.37,46.39,46.37,46.39,25776.0,37.3024,37.3185,37.3024,37.3185,25776.0
2018-05-10 12:40:00,46.39,46.39,46.33,46.33,47248.0,37.3185,37.3185,37.2702,37.2702,47248.0
2018-05-10 12:45:00,46.33,46.34,46.32,46.34,54550.0,37.2702,37.2783,37.2622,37.2783,54550.0
2018-05-10 12:50:00,46.33,46.34,46.3,46.31,31873.0,37.2702,37.2783,37.2461,37.2541,31873.0
2018-05-10 12:55:00,46.31,46.32,46.29,46.3,35906.0,37.2541,37.2622,37.238,37.2461,35906.0
2018-05-10 13:00:00,46.3,46.33,46.29,46.33,40325.0,37.2461,37.2702,37.238,37.2702,40325.0
2018-05-10 13:05:00,46.32,46.35,46.32,46.35,103872.0,37.2622,37.2863,37.2622,37.2863,103872.0
2018-05-10 13:10:00,46.35,46.37,46.32,46.33,46974.0,37.2863,37.3024,37.2622,37.2702,46974.0
2018-05-10 13:15:00,46.33,46.37,46.32,46.37,74174.0,37.2702,37.3024,37.2622,37.3024,74174.0
2018-05-10 13:20:00,46.37,46.42,46.36,46.4,76386.0,37.3024,37.3426,37.2943,37.3265,76386.0
2018-05-10 13:25:00,46.39,46.39,46.32,46.33,65455.0,37.3185,37.3185,37.2622,37.2702,65455.0
2018-05-10 13:30:00,46.33,46.33,46.28,46.3,145981.0,37.2702,37.2702,37.23,37.2461,145981.0
2018-05-10 13:35:00,46.3,46.32,46.29,46.3,95995.0,37.2461,37.2622,37.238,37.2461,95995.0
2018-05-10 13:40:00,46.3,46.3,46.25,46.25,83320.0,37.2461,37.2461,37.2059,37.2059,83320.0
2018-05-10 13:45:00,46.25,46.26,46.22,46.25,126218.0,37.2059,37.2139,37.1817,37.2059,126218.0
2018-05-10 13:50:00,46.25,46.28,46.24,46.26,49272.0,37.2059,37.23,37.1978,37.2139,49272.0
2018-05-10 13:55:00,46.25,46.25,46.22,46.23,100909.0,37.2059,37.2059,37.1817,37.1898,100909.0
2018-05-10 14:00:00,46.24,46.25,46.19,46.22,98095.0,37.1978,37.2059,37.1576,37.1817,98095.0
2018-05-10 14:05:00,46.21,46.26,46.2,46.26,157467.0,37.1737,37.2139,37.1656,37.2139,157467.0
2018-05-10 14:10:00,46.26,46.3,46.25,46.28,108856.0,37.2139,37.2461,37.2059,37.23,108856.0
2018-05-10 14:15:00,46.28,46.29,46.26,46.26,84882.0,37.23,37.238,37.2139,37.2139,84882.0
2018-05-10 14:20:00,46.27,46.28,46.21,46.22,88969.0,37.2219,37.23,37.1737,37.1817,88969.0
2018-05-10 14:25:00,46.22,46.23,46.19,46.23,89587.0,37.1817,37.1898,37.1576,37.1898,89587.0
2018-05-10 14:30:00,46.23,46.25,46.21,46.23,99946.0,37.1898,37.2059,37.1737,37.1898,99946.0
2018-05-10 14:35:00,46.22,46.23,46.2,46.21,80357.0,37.1817,37.1898,37.1656,37.1737,80357.0
2018-05-10 14:40:00,46.2,46.24,46.17,46.24,110275.0,37.1656,37.1978,37.1415,37.1978,110275.0
2018-05-10 14:45:00,46.24,46.29,46.23,46.28,120329.0,37.1978,37.238,37.1898,37.23,120329.0
2018-05-10 14:50:00,46.28,46.31,46.27,46.3,250137.0,37.23,37.2541,37.2219,37.2461,250137.0
2018-05-10 14:55:00,46.3,46.34,46.29,46.34,117779.0,37.2461,37.2783,37.238,37.2783,117779.0
2018-05-10 15:00:00,46.34,46.35,46.26,46.26,127807.0,37.2783,37.2863,37.2139,37.2139,127807.0
2018-05-10 15:05:00,46.27,46.3,46.25,46.29,129263.0,37.2219,37.2461,37.2059,37.238,129263.0
2018-05-10 15:10:00,46.29,46.32,46.27,46.3,261583.0,37.238,37.2622,37.2219,37.2461,261583.0
2018-05-10 15:15:00,46.31,46.34,46.31,46.32,133778.0,37.2541,37.2783,37.2541,37.2622,133778.0
2018-05-10 15:20:00,46.32,46.33,46.27,46.28,132376.0,37.2622,37.2702,37.2219,37.23,132376.0
2018-05-10 15:25:00,46.27,46.27,46.23,46.25,226722.0,37.2219,37.2219,37.1898,37.2059,226722.0
2018-05-10 15:30:00,46.24,46.24,46.2,46.21,144084.0,37.1978,37.1978,37.1656,37.1737,144084.0
2018-05-10 15:35:00,46.21,46.22,46.2,46.21,146747.0,37.1737,37.1817,37.1656,37.1737,146747.0
2018-05-10 15:40:00,46.21,46.23,46.18,46.2,142957.0,37.1737,37.1898,37.1495,37.1656,142957.0
2018-05-10 15:45:00,46.19,46.21,46.17,46.21,258826.0,37.1576,37.1737,37.1415,37.1737,258826.0
2018-05-10 15:50:00,46.21,46.24,46.21,46.23,354774.0,37.1737,37.1978,37.1737,37.1898,354774.0
2018-05-10 15:55:00,46.23,46.3,46.22,46.29,1182390.0,37.1898,37.2461,37.1817,37.238,1182390.0
2018-05-11 09:30:00,46.37,46.42,46.35,46.4,299299.0,37.3024,37.3426,37.2863,37.3265,299299.0
2018-05-11 09:35:00,46.4,46.45,46.4,46.41,136109.0,37.3265,37.3667,37.3265,37.3346,136109.0
2018-05-11 09:40:00,46.41,46.42,46.31,46.32,261298.0,37.3346,37.3426,37.2541,37.2622,261298.0
2018-05-11 09:45:00,46.32,46.36,46.3,46.3,248929.0,37.2622,37.2943,37.2461,37.2461,248929.0
2018-05-11 09:50:00,46.31,46.36,46.29,46.35,133591.0,37.2541,37.2943,37.238,37.2863,133591.0
2018-05-11 09:55:00,46.35,46.38,46.34,46.38,435605.0,37.2863,37.3104,37.2783,37.3104,435605.0
2018-05-11 10:00:00,46.37,46.4,46.36,46.37,350632.0,37.3024,37.3265,37.2943,37.3024,350632.0
2018-05-11 10:05:00,46.37,46.4,46.34,46.38,301103.0,37.3024,37.3265,37.2783,37.3104,301103.0
2018-05-11 10:10:00,46.38,46.4,46.35,46.37,123205.0,37.3104,37.3265,37.2863,37.3024,123205.0
2018-05-11 10:15:00,46.37,46.37,46.32,46.32,119343.0,37.3024,37.3024,37.2622,37.2622,119343.0
2018-05-11 10:20:00,46.32,46.34,46.29,46.3,80255.0,37.2622,37.2783,37.238,37.2461,80255.0
2018-05-11 10:25:00,46.3,46.32,46.28,46.29,51916.0,37.2461,37.2622,37.23,37.238,51916.0
2018-05-11 10:30:00,46.28,46.28,46.23,46.25,2078376.0,37.23,37.23,37.1898,37.2059,2078376.0
2018-05-11 10:35:00,46.25,46.27,46.2,46.2,236363.0,37.2059,37.2219,37.1656,37.1656,236363.0
2018-05-11 10:40:00,46.2,46.26,46.2,46.25,152869.0,37.1656,37.2139,37.1656,37.2059,152869.0
2018-05-11 10:45:00,46.25,46.27,46.22,46.23,259089.0,37.2059,37.2219,37.1817,37.1898,259089.0
2018-05-11 10:50:00,46.23,46.27,46.23,46.27,119028.0,37.1898,37.2219,37.1898,37.2219,119028.0
2018-05-11 10:55:00,46.27,46.28,46.24,46.25,333855.0,37.2219,37.23,37.1978,37.2059,333855.0
2018-05-11 11:00:00,46.25,46.28,46.22,46.26,219264.0,37.2059,37.23,37.1817,37.2139,219264.0
2018-05-11 11:05:00,46.26,46.26,46.18,46.18,216211.0,37.2139,37.2139,37.1495,37.1495,216211.0
2018-05-11 11:10:00,46.19,46.19,46.12,46.14,213203.0,37.1576,37.1576,37.1013,37.1174,213203.0
2018-05-11 11:15:00,46.14,46.15,46.09,46.1,113063.0,37.1174,37.1254,37.0771,37.0852,113063.0
2018-05-11 11:20:00,46.09,46.16,46.08,46.16,132896.0,37.0771,37.1335,37.0691,37.1335,132896.0
2018-05-11 11:25:00,46.16,46.17,46.11,46.11,86883.0,37.1335,37.1415,37.0932,37.0932,86883.0
2018-05-11 11:30:00,46.11,46.15,46.08,46.08,92788.0,37.0932,37.1254,37.0691,37.0691,92788.0
2018-05-11 11:35:00,46.08,46.11,46.06,46.08,42439.0,37.0691,37.0932,37.053,37.0691,42439.0
2018-05-11 11:40:00,46.07,46.11,46.07,46.07,51679.0,37.0611,37.0932,37.0611,37.0611,51679.0
2018-05-11 11:45:00,46.07,46.08,46.05,46.08,32764.0,37.0611,37.0691,37.045,37.0691,32764.0
2018-05-11 11:50:00,46.08,46.13,46.08,46.12,126186.0,37.0691,37.1093,37.0691,37.1013,126186.0
2018-05-11 11:55:00,46.13,46.16,46.11,46.15,135149.0,37.1093,37.1335,37.0932,37.1254,135149.0
2018-05-11 12:00:00,46.15,46.19,46.14,46.17,53555.0,37.1254,37.1576,37.1174,37.1415,53555.0
2018-05-11 12:05:00,46.16,46.17,46.13,46.14,67949.0,37.1335,37.1415,37.1093,37.1174,67949.0
2018-05-11 12:10:00,46.14,46.14,46.06,46.07,75029.0,37.1174,37.1174,37.053,37.0611,75029.0
2018-05-11 12:15:00,46.07,46.1,46.06,46.08,44059.0,37.0611,37.0852,37.053,37.0691,44059.0
2018-05-11 12:20:00,46.08,46.08,46.05,46.06,55651.0,37.0691,37.0691,37.045,37.053,55651.0
2018-05-11 12:25:00,46.05,46.06,46.0,46.03,70752.0,37.045,37.053,37.0047,37.0289,70752.0
2018-05-11 12:30:00,46.03,46.07,46.01,46.06,45008.0,37.0289,37.0611,37.0128,37.053,45008.0
2018-05-11 12:35:00,46.06,46.08,46.04,46.07,40778.0,37.053,37.0691,37.0369,37.0611,40778.0
2018-05-11 12:40:00,46.08,46.1,46.06,46.07,50155.0,37.0691,37.0852,37.053,37.0611,50155.0
2018-05-11 12:45:00,46.07,46.11,46.06,46.1,46138.0,37.0611,37.0932,37.053,37.0852,46138.0
2018-05-11 12:50:00,46.1,46.11,46.09,46.1,58856.0,37.0852,37.0932,37.0771,37.0852,58856.0
2018-05-11 12:55:00,46.1,46.13,46.09,46.12,222507.0,37.0852,37.1093,37.0771,37.1013,222507.0
2018-05-11 13:00:00,46.12,46.12,46.08,46.11,56852.0,37.1013,37.1013,37.0691,37.0932,56852.0
2018-05-11 13:05:00,46.11,46.13,46.1,46.12,123802.0,37.0932,37.1093,37.0852,37.1013,123802.0
2018-05-11 13:10:00,46.12,46.13,46.1,46.12,41050.0,37.1013,37.1093,37.0852,37.1013,41050.0
2018-05-11 13:15:00,46.11,46.13,46.09,46.09,119194.0,37.0932,37.1093,37.0771,37.0771,119194.0
2018-05-11 13:20:00,46.09,46.14,46.09,46.11,33485.0,37.0771,37.1174,37.0771,37.0932,33485.0
2018-05-11 13:25:00,46.12,46.14,46.1,46.14,22642.0,37.1013,37.1174,37.0852,37.1174,22642.0
2018-05-11 13:30:00,46.13,46.15,46.12,46.15,78883.0,37.1093,37.1254,37.1013,37.1254,78883.0
2018-05-11 13:35:00,46.14,46.15,46.11,46.12,57781.0,37.1174,37.1254,37.0932,37.1013,57781.0
2018-05-11 13:40:00,46.11,46.12,46.09,46.1,139323.0,37.0932,37.1013,37.0771,37.0852,139323.0
2018-05-11 13:45:00,46.11,46.14,46.1,46.13,61351.0,37.0932,37.1174,37.0852,37.1093,61351.0
2018-05-11 13:50:00,46.14,46.15,46.12,46.13,59592.0,37.1174,37.1254,37.1013,37.1093,59592.0
2018-05-11 13:55:00,46.14,46.14,46.12,46.13,33966.0,37.1174,37.1174,37.1013,37.1093,33966.0
2018-05-11 14:00:00,46.14,46.14,46.09,46.12,130754.0,37.1174,37.1174,37.0771,37.1013,130754.0
2018-05-11 14:05:00,46.12,46.12,46.05,46.05,57010.0,37.1013,37.1013,37.045,37.045,57010.0
2018-05-11 14:10:00,46.05,46.07,46.02,46.04,45328.0,37.045,37.0611,37.0208,37.0369,45328.0
2018-05-11 14:15:00,46.04,46.09,46.03,46.08,153225.0,37.0369,37.0771,37.0289,37.0691,153225.0
2018-05-11 14:20:00,46.08,46.1,46.07,46.09,70865.0,37.0691,37.0852,37.0611,37.0771,70865.0
2018-05-11 14:25:00,46.09,46.09,46.06,46.06,30079.0,37.0771,37.0771,37.053,37.053,30079.0
2018-05-11 14:30:00,46.06,46.07,46.05,46.05,56982.0,37.053,37.0611,37.045,37.045,56982.0
2018-05-11 14:35:00,46.05,46.09,46.05,46.08,76282.0,37.045,37.0771,37.045,37.0691,76282.0
2018-05-11 14:40:00,46.08,46.09,46.04,46.04,74342.0,37.0691,37.0771,37.0369,37.0369,74342.0
2018-05-11 14:45:00,46.05,46.08,46.04,46.08,82198.0,37.045,37.0691,37.0369,37.0691,82198.0
2018-05-11 14:50:00,46.08,46.09,46.05,46.08,46335.0,37.0691,37.0771,37.045,37.0691,46335.0
2018-05-11 14:55:00,46.08,46.1,46.06,46.09,100062.0,37.0691,37.0852,37.053,37.0771,100062.0
2018-05-11 15:00:00,46.09,46.11,46.07,46.1,73726.0,37.0771,37.0932,37.0611,37.0852,73726.0
2018-05-11 15:05:00,46.11,46.12,46.08,46.1,67573.0,37.0932,37.1013,37.0691,37.0852,67573.0
2018-05-11 15:10:00,46.1,46.13,46.1,46.11,51913.0,37.0852,37.1093,37.0852,37.0932,51913.0
2018-05-11 15:15:00,46.11,46.11,46.08,46.1,57393.0,37.0932,37.0932,37.0691,37.0852,57393.0
2018-05-11 15:20:00,46.09,46.1,46.07,46.09,62981.0,37.0771,37.0852,37.0611,37.0771,62981.0
2018-05-11 15:25:00,46.09,46.12,46.09,46.12,51427.0,37.0771,37.1013,37.0771,37.1013,51427.0
2018-05-11 15:30:00,46.11,46.13,46.1,46.13,81149.0,37.0932,37.1093,37.0852,37.1093,81149.0
2018-05-11 15:35:00,46.13,46.15,46.12,46.14,98621.0,37.1093,37.1254,37.1013,37.1174,98621.0
2018-05-11 15:40:00,46.14,46.14,46.12,46.13,46932.0,37.1174,37.1174,37.1013,37.1093,46932.0
2018-05-11 15:45:00,46.13,46.13,46.08,46.11,162792.0,37.1093,37.1093,37.0691,37.0932,162792.0
2018-05-11 15:50:00,46.11,46.11,46.08,46.09,149216.0,37.0932,37.0932,37.0691,37.0771,149216.0
2018-05-11 15:55:00,46.09,46.11,46.09,46.1,361488.0,37.0771,37.0932,37.0771,37.0852,361488.0
2018-05-14 09:30:00,46.45,46.5,46.44,46.5,161964.0,37.3667,37.407,37.3587,37.407,161964.0
2018-05-14 09:35:00,46.5,46.5,46.46,46.49,98947.0,37.407,37.407,37.3748,37.3989,98947.0
2018-05-14 09:40:00,46.49,46.53,46.48,46.53,86682.0,37.3989,37.4311,37.3909,37.4311,86682.0
2018-05-14 09:45:00,46.54,46.57,46.53,46.55,55512.0,37.4391,37.4633,37.4311,37.4472,55512.0
2018-05-14 09:50:00,46.55,46.57,46.52,46.55,69940.0,37.4472,37.4633,37.4231,37.4472,69940.0
2018-05-14 09:55:00,46.56,46.57,46.52,46.53,30820.0,37.4552,37.4633,37.4231,37.4311,30820.0
2018-05-14 10:00:00,46.53,46.54,46.46,46.47,94060.0,37.4311,37.4391,37.3748,37.3828,94060.0
2018-05-14 10:05:00,46.47,46.48,46.4,46.45,306684.0,37.3828,37.3909,37.3265,37.3667,306684.0
2018-05-14 10:10:00,46.45,46.54,46.44,46.54,140922.0,37.3667,37.4391,37.3587,37.4391,140922.0
2018-05-14 10:15:00,46.53,46.55,46.47,46.48,73767.0,37.4311,37.4472,37.3828,37.3909,73767.0
2018-05-14 10:20:00,46.48,46.51,46.47,46.5,71223.0,37.3909,37.415,37.3828,37.407,71223.0
2018-05-14 10:25:00,46.5,46.54,46.5,46.53,54913.0,37.407,37.4391,37.407,37.4311,54913.0
2018-05-14 10:30:00,46.53,46.56,46.51,46.56,59289.0,37.4311,37.4552,37.415,37.4552,59289.0
2018-05-14 10:35:00,46.55,46.56,46.53,46.54,141141.0,37.4472,37.4552,37.4311,37.4391,141141.0
2018-05-14 10:40:00,46.54,46.58,46.54,46.57,62763.0,37.4391,37.4713,37.4391,37.4633,62763.0
2018-05-14 10:45:00,46.57,46.57,46.54,46.55,64582.0,37.4633,37.4633,37.4391,37.4472,64582.0
2018-05-14 10:50:00,46.54,46.55,46.52,46.54,49048.0,37.4391,37.4472,37.4231,37.4391,49048.0
2018-05-14 10:55:00,46.54,46.55,46.5,46.51,48699.0,37.4391,37.4472,37.407,37.415,48699.0
2018-05-14 11:00:00,46.5,46.55,46.49,46.55,57166.0,37.407,37.4472,37.3989,37.4472,57166.0
2018-05-14 11:05:00,46.55,46.58,46.54,46.58,90156.0,37.4472,37.4713,37.4391,37.4713,90156.0
2018-05-14 11:10:00,46.58,46.58,46.54,46.55,77199.0,37.4713,37.4713,37.4391,37.4472,77199.0
2018-05-14 11:15:00,46.55,46.56,46.53,46.54,49718.0,37.4472,37.4552,37.4311,37.4391,49718.0
2018-05-14 11:20:00,46.55,46.56,46.49,46.51,64749.0,37.4472,37.4552,37.3989,37.415,64749.0
2018-05-14 11:25:00,46.51,46.52,46.48,46.49,73970.0,37.415,37.4231,37.3909,37.3989,73970.0
2018-05-14 11:30:00,46.49,46.52,46.47,46.5,36037.0,37.3989,37.4231,37.3828,37.407,36037.0
2018-05-14 11:35:00,46.5,46.53,46.49,46.51,59261.0,37.407,37.4311,37.3989,37.415,59261.0
2018-05-14 11:40:00,46.51,46.51,46.48,46.5,84814.0,37.415,37.415,37.3909,37.407,84814.0
2018-05-14 11:45:00,46.5,46.51,46.47,46.49,43264.0,37.407,37.415,37.3828,37.3989,43264.0
2018-05-14 11:50:00,46.5,46.5,46.47,46.48,70916.0,37.407,37.407,37.3828,37.3909,70916.0
2018-05-14 11:55:00,46.48,46.48,46.46,46.47,39309.0,37.3909,37.3909,37.3748,37.3828,39309.0
2018-05-14 12:00:00,46.47,46.5,46.45,46.47,99464.0,37.3828,37.407,37.3667,37.3828,99464.0
2018-05-14 12:05:00,46.48,46.52,46.45,46.5,53767.0,37.3909,37.4231,37.3667,37.407,53767.0
2018-05-14 12:10:00,46.5,46.52,46.48,46.51,48596.0,37.407,37.4231,37.3909,37.415,48596.0
2018-05-14 12:15:00,46.51,46.53,46.5,46.51,26704.0,37.415,37.4311,37.407,37.415,26704.0
2018-05-14 12:20:00,46.5,46.52,46.49,46.51,109270.0,37.407,37.4231,37.3989,37.415,109270.0
2018-05-14 12:25:00,46.51,46.51,46.46,46.47,393387.0,37.415,37.415,37.3748,37.3828,393387.0
2018-05-14 12:30:00,46.46,46.49,46.46,46.47,92874.0,37.3748,37.3989,37.3748,37.3828,92874.0
2018-05-14 12:35:00,46.47,46.49,46.46,46.48,45720.0,37.3828,37.3989,37.3748,37.3909,45720.0
2018-05-14 12:40:00,46.48,46.5,46.44,46.45,152192.0,37.3909,37.407,37.3587,37.3667,152192.0
2018-05-14 12:45:00,46.45,46.47,46.42,46.43,112173.0,37.3667,37.3828,37.3426,37.3507,112173.0
2018-05-14 12:50:00,46.43,46.44,46.41,46.41,57008.0,37.3507,37.3587,37.3346,37.3346,57008.0
2018-05-14 12:55:00,46.41,46.42,46.36,46.36,108212.0,37.3346,37.3426,37.2943,37.2943,108212.0
2018-05-14 13:00:00,46.36,46.38,46.34,46.38,119315.0,37.2943,37.3104,37.2783,37.3104,119315.0
2018-05-14 13:05:00,46.38,46.39,46.37,46.39,115929.0,37.3104,37.3185,37.3024,37.3185,115929.0
2018-05-14 13:10:00,46.38,46.39,46.35,46.36,95480.0,37.3104,37.3185,37.2863,37.2943,95480.0
2018-05-14 13:15:00,46.36,46.36,46.31,46.33,184011.0,37.2943,37.2943,37.2541,37.2702,184011.0
2018-05-14 13:20:00,46.33,46.36,46.31,46.34,62117.0,37.2702,37.2943,37.2541,37.2783,62117.0
2018-05-14 13:25:00,46.34,46.36,46.32,46.34,66445.0,37.2783,37.2943,37.2622,37.2783,66445.0
2018-05-14 13:30:00,46.34,46.36,46.3,46.34,108952.0,37.2783,37.2943,37.2461,37.2783,108952.0
2018-05-14 13:35:00,46.34,46.38,46.33,46.36,33959.0,37.2783,37.3104,37.2702,37.2943,33959.0
2018-05-14 13:40:00,46.37,46.37,46.34,46.36,91029.0,37.3024,37.3024,37.2783,37.2943,91029.0
2018-05-14 13:45:00,46.35,46.37,46.32,46.34,84364.0,37.2863,37.3024,37.2622,37.2783,84364.0
2018-05-14 13:50:00,46.34,46.35,46.32,46.33,95407.0,37.2783,37.2863,37.2622,37.2702,95407.0
2018-05-14 13:55:00,46.33,46.35,46.31,46.33,64257.0,37.2702,37.2863,37.2541,37.2702,64257.0
2018-05-14 14:00:00,46.33,46.33,46.29,46.32,69537.0,37.2702,37.2702,37.238,37.2622,69537.0
2018-05-14 14:05:00,46.32,46.33,46.29,46.3,52917.0,37.2622,37.2702,37.238,37.2461,52917.0
2018-05-14 14:10:00,46.29,46.31,46.28,46.3,49873.0,37.238,37.2541,37.23,37.2461,49873.0
2018-05-14 14:15:00,46.3,46.3,46.26,46.29,49928.0,37.2461,37.2461,37.2139,37.238,49928.0
2018-05-14 14:20:00,46.29,46.31,46.27,46.31,38954.0,37.238,37.2541,37.2219,37.2541,38954.0
2018-05-14 14:25:00,46.31,46.35,46.3,46.35,33047.0,37.2541,37.2863,37.2461,37.2863,33047.0
2018-05-14 14:30:00,46.34,46.36,46.33,46.34,38875.0,37.2783,37.2943,37.2702,37.2783,38875.0
2018-05-14 14:35:00,46.34,46.36,46.33,46.36,38643.0,37.2783,37.2943,37.2702,37.2943,38643.0
2018-05-14 14:40:00,46.36,46.36,46.31,46.34,56485.0,37.2943,37.2943,37.2541,37.2783,56485.0
2018-05-14 14:45:00,46.34,46.35,46.31,46.31,41311.0,37.2783,37.2863,37.2541,37.2541,41311.0
2018-05-14 14:50:00,46.31,46.36,46.29,46.35,62405.0,37.2541,37.2943,37.238,37.2863,62405.0
2018-05-14 14:55:00,46.35,46.37,46.34,46.37,53649.0,37.2863,37.3024,37.2783,37.3024,53649.0
2018-05-14 15:00:00,46.37,46.38,46.34,46.35,48455.0,37.3024,37.3104,37.2783,37.2863,48455.0
2018-05-14 15:05:00,46.35,46.36,46.33,46.36,45005.0,37.2863,37.2943,37.2702,37.2943,45005.0
2018-05-14 15:10:00,46.35,46.38,46.35,46.35,70526.0,37.2863,37.3104,37.2863,37.2863,70526.0
2018-05-14 15:15:00,46.35,46.36,46.33,46.35,36650.0,37.2863,37.2943,37.2702,37.2863,36650.0
2018-05-14 15:20:00,46.34,46.37,46.34,46.36,50203.0,37.2783,37.3024,37.2783,37.2943,50203.0
2018-05-14 15:25:00,46.35,46.38,46.34,46.34,82476.0,37.2863,37.3104,37.2783,37.2783,82476.0
2018-05-14 15:30:00,46.34,46.36,46.31,46.32,41268.0,37.2783,37.2943,37.2541,37.2622,41268.0
2018-05-14 15:35:00,46.32,46.32,46.28,46.3,64744.0,37.2622,37.2622,37.23,37.2461,64744.0
2018-05-14 15:40:00,46.29,46.3,46.27,46.29,189204.0,37.238,37.2461,37.2219,37.238,189204.0
2018-05-14 15:45:00,46.29,46.29,46.25,46.25,69279.0,37.238,37.238,37.2059,37.2059,69279.0
2018-05-14 15:50:00,46.25,46.27,46.21,46.22,134026.0,37.2059,37.2219,37.1737,37.1817,134026.0
2018-05-14 15:55:00,46.23,46.26,46.2,46.25,410170.0,37.1898,37.2139,37.1656,37.2059,410170.0
2018-05-15 09:30:00,45.46,45.5,45.31,45.33,362368.0,36.5703,36.6025,36.4497,36.4658,362368.0
2018-05-15 09:35:00,45.32,45.34,45.28,45.31,242294.0,36.4577,36.4738,36.4255,36.4497,242294.0
2018-05-15 09:40:00,45.3,45.34,45.27,45.3,247046.0,36.4416,36.4738,36.4175,36.4416,247046.0
2018-05-15 09:45:00,45.3,45.33,45.28,45.3,94965.0,36.4416,36.4658,36.4255,36.4416,94965.0
2018-05-15 09:50:00,45.3,45.31,45.24,45.25,244292.0,36.4416,36.4497,36.3934,36.4014,244292.0
2018-05-15 09:55:00,45.25,45.26,45.19,45.2,171268.0,36.4014,36.4095,36.3531,36.3612,171268.0
2018-05-15 10:00:00,45.2,45.29,45.18,45.26,137585.0,36.3612,36.4336,36.3451,36.4095,137585.0
2018-05-15 10:05:00,45.26,45.33,45.26,45.3,190797.0,36.4095,36.4658,36.4095,36.4416,190797.0
2018-05-15 10:10:00,45.3,45.38,45.3,45.37,94303.0,36.4416,36.506,36.4416,36.4979,94303.0
2018-05-15 10:15:00,45.37,45.38,45.33,45.37,135512.0,36.4979,36.506,36.4658,36.4979,135512.0
2018-05-15 10:20:00,45.37,45.43,45.36,45.43,193585.0,36.4979,36.5462,36.4899,36.5462,193585.0
2018-05-15 10:25:00,45.42,45.47,45.42,45.45,181461.0,36.5382,36.5784,36.5382,36.5623,181461.0
2018-05-15 10:30:00,45.44,45.52,45.43,45.51,197672.0,36.5543,36.6186,36.5462,36.6106,197672.0
2018-05-15 10:35:00,45.52,45.55,45.5,45.51,162932.0,36.6186,36.6427,36.6025,36.6106,162932.0
2018-05-15 10:40:00,45.51,45.52,45.44,45.46,197158.0,36.6106,36.6186,36.5543,36.5703,197158.0
2018-05-15 10:45:00,45.46,45.47,45.41,45.45,86444.0,36.5703,36.5784,36.5301,36.5623,86444.0
2018-05-15 10:50:00,45.46,45.47,45.42,45.42,65949.0,36.5703,36.5784,36.5382,36.5382,65949.0
2018-05-15 10:55:00,45.42,45.46,45.38,45.42,158637.0,36.5382,36.5703,36.506,36.5382,158637.0
2018-05-15 11:00:00,45.42,45.48,45.39,45.4,62147.0,36.5382,36.5864,36.514,36.5221,62147.0
2018-05-15 11:05:00,45.4,45.43,45.38,45.39,56543.0,36.5221,36.5462,36.506,36.514,56543.0
2018-05-15 11:10:00,45.39,45.41,45.35,45.37,70844.0,36.514,36.5301,36.4819,36.4979,70844.0
2018-05-15 11:15:00,45.37,45.45,45.37,45.44,84098.0,36.4979,36.5623,36.4979,36.5543,84098.0
2018-05-15 11:20:00,45.44,45.44,45.41,45.43,51555.0,36.5543,36.5543,36.5301,36.5462,51555.0
2018-05-15 11:25:00,45.43,45.43,45.4,45.42,66448.0,36.5462,36.5462,36.5221,36.5382,66448.0
2018-05-15 11:30:00,45.42,45.5,45.42,45.48,155489.0,36.5382,36.6025,36.5382,36.5864,155489.0
2018-05-15 11:35:00,45.49,45.51,45.47,45.51,111090.0,36.5945,36.6106,36.5784,36.6106,111090.0
2018-05-15 11:40:00,45.51,45.52,45.47,45.5,69259.0,36.6106,36.6186,36.5784,36.6025,69259.0
2018-05-15 11:45:00,45.51,45.53,45.48,45.53,60734.0,36.6106,36.6267,36.5864,36.6267,60734.0
2018-05-15 11:50:00,45.53,45.53,45.49,45.5,93048.0,36.6267,36.6267,36.5945,36.6025,93048.0
2018-05-15 11:55:00,45.5,45.5,45.43,45.43,66032.0,36.6025,36.6025,36.5462,36.5462,66032.0
2018-05-15 12:00:00,45.43,45.45,45.39,45.4,47487.0,36.5462,36.5623,36.514,36.5221,47487.0
2018-05-15 12:05:00,45.4,45.44,45.37,45.41,68871.0,36.5221,36.5543,36.4979,36.5301,68871.0
2018-05-15 12:10:00,45.4,45.4,45.35,45.37,84206.0,36.5221,36.5221,36.4819,36.4979,84206.0
2018-05-15 12:15:00,45.36,45.39,45.36,45.39,47199.0,36.4899,36.514,36.4899,36.514,47199.0
2018-05-15 12:20:00,45.39,45.41,45.38,45.4,46868.0,36.514,36.5301,36.506,36.5221,46868.0
2018-05-15 12:25:00,45.4,45.46,45.39,45.46,42013.0,36.5221,36.5703,36.514,36.5703,42013.0
2018-05-15 12:30:00,45.45,45.52,45.45,45.51,110303.0,36.5623,36.6186,36.5623,36.6106,110303.0
2018-05-15 12:35:00,45.51,45.55,45.5,45.55,84302.0,36.6106,36.6427,36.6025,36.6427,84302.0
2018-05-15 12:40:00,45.55,45.55,45.52,45.54,36032.0,36.6427,36.6427,36.6186,36.6347,36032.0
2018-05-15 12:45:00,45.54,45.58,45.54,45.55,83964.0,36.6347,36.6669,36.6347,36.6427,83964.0
2018-05-15 12:50:00,45.55,45.56,45.52,45.53,37109.0,36.6427,36.6508,36.6186,36.6267,37109.0
2018-05-15 12:55:00,45.54,45.58,45.52,45.52,83571.0,36.6347,36.6669,36.6186,36.6186,83571.0
2018-05-15 13:00:00,45.52,45.52,45.47,45.49,99325.0,36.6186,36.6186,36.5784,36.5945,99325.0
2018-05-15 13:05:00,45.48,45.49,45.44,45.45,31827.0,36.5864,36.5945,36.5543,36.5623,31827.0
2018-05-15 13:10:00,45.45,45.48,45.45,45.45,44365.0,36.5623,36.5864,36.5623,36.5623,44365.0
2018-05-15 13:15:00,45.45,45.46,45.42,45.44,62549.0,36.5623,36.5703,36.5382,36.5543,62549.0
2018-05-15 13:20:00,45.44,45.46,45.4,45.41,138482.0,36.5543,36.5703,36.5221,36.5301,138482.0
2018-05-15 13:25:00,45.41,45.45,45.41,45.41,70706.0,36.5301,36.5623,36.5301,36.5301,70706.0
2018-05-15 13:30:00,45.41,45.45,45.4,45.41,34325.0,36.5301,36.5623,36.5221,36.5301,34325.0
2018-05-15 13:35:00,45.42,45.43,45.41,45.41,29463.0,36.5382,36.5462,36.5301,36.5301,29463.0
2018-05-15 13:40:00,45.41,45.44,45.39,45.42,64540.0,36.5301,36.5543,36.514,36.5382,64540.0
2018-05-15 13:45:00,45.42,45.48,45.41,45.47,48112.0,36.5382,36.5864,36.5301,36.5784,48112.0
2018-05-15 13:50:00,45.47,45.48,45.44,45.45,24783.0,36.5784,36.5864,36.5543,36.5623,24783.0
2018-05-15 13:55:00,45.45,45.46,45.38,45.39,81443.0,36.5623,36.5703,36.506,36.514,81443.0
2018-05-15 14:00:00,45.38,45.39,45.35,45.39,84320.0,36.506,36.514,36.4819,36.514,84320.0
2018-05-15 14:05:00,45.39,45.4,45.36,45.37,98782.0,36.514,36.5221,36.4899,36.4979,98782.0
2018-05-15 14:10:00,45.37,45.4,45.36,45.4,116964.0,36.4979,36.5221,36.4899,36.5221,116964.0
2018-05-15 14:15:00,45.39,45.39,45.36,45.37,164370.0,36.514,36.514,36.4899,36.4979,164370.0
2018-05-15 14:20:00,45.37,45.37,45.34,45.36,54277.0,36.4979,36.4979,36.4738,36.4899,54277.0
2018-05-15 14:25:00,45.36,45.41,45.32,45.39,112233.0,36.4899,36.5301,36.4577,36.514,112233.0
2018-05-15 14:30:00,45.39,45.47,45.37,45.46,79199.0,36.514,36.5784,36.4979,36.5703,79199.0
2018-05-15 14:35:00,45.47,45.49,45.41,45.42,80184.0,36.5784,36.5945,36.5301,36.5382,80184.0
2018-05-15 14:40:00,45.42,45.43,45.39,45.41,115613.0,36.5382,36.5462,36.514,36.5301,115613.0
2018-05-15 14:45:00,45.41,45.41,45.36,45.36,72487.0,36.5301,36.5301,36.4899,36.4899,72487.0
2018-05-15 14:50:00,45.37,45.4,45.36,45.39,61864.0,36.4979,36.5221,36.4899,36.514,61864.0
2018-05-15 14:55:00,45.39,45.4,45.33,45.34,78706.0,36.514,36.5221,36.4658,36.4738,78706.0
2018-05-15 15:00:00,45.35,45.36,45.32,45.34,87204.0,36.4819,36.4899,36.4577,36.4738,87204.0
2018-05-15 15:05:00,45.34,45.34,45.31,45.32,92372.0,36.4738,36.4738,36.4497,36.4577,92372.0
2018-05-15 15:10:00,45.32,45.33,45.29,45.3,167862.0,36.4577,36.4658,36.4336,36.4416,167862.0
2018-05-15 15:15:00,45.3,45.32,45.29,45.31,109163.0,36.4416,36.4577,36.4336,36.4497,109163.0
2018-05-15 15:20:00,45.31,45.32,45.28,45.28,201403.0,36.4497,36.4577,36.4255,36.4255,201403.0
2018-05-15 15:25:00,45.28,45.3,45.25,45.28,260567.0,36.4255,36.4416,36.4014,36.4255,260567.0
2018-05-15 15:30:00,45.27,45.33,45.27,45.33,206474.0,36.4175,36.4658,36.4175,36.4658,206474.0
2018-05-15 15:35:00,45.33,45.35,45.31,45.32,713924.0,36.4658,36.4819,36.4497,36.4577,713924.0
2018-05-15 15:40:00,45.32,45.32,45.28,45.31,537503.0,36.4577,36.4577,36.4255,36.4497,537503.0
2018-05-15 15:45:00,45.3,45.32,45.28,45.31,589332.0,36.4416,36.4577,36.4255,36.4497,589332.0
2018-05-15 15:50:00,45.31,45.37,45.31,45.34,1084731.0,36.4497,36.4979,36.4497,36.4738,1084731.0
2018-05-15 15:55:00,45.35,45.4,45.32,45.37,1083332.0,36.4819,36.5221,36.4577,36.4979,1083332.0
2018-05-16 09:30:00,45.8,45.94,45.77,45.9,470587.0,36.8439,36.9565,36.8197,36.9243,470587.0
2018-05-16 09:35:00,45.91,46.02,45.9,46.0,215702.0,36.9323,37.0208,36.9243,37.0047,215702.0
2018-05-16 09:40:00,45.99,46.01,45.9,45.92,179685.0,36.9967,37.0128,36.9243,36.9404,179685.0
2018-05-16 09:45:00,45.91,46.01,45.91,46.0,92021.0,36.9323,37.0128,36.9323,37.0047,92021.0
2018-05-16 09:50:00,45.99,46.03,45.98,46.03,86173.0,36.9967,37.0289,36.9887,37.0289,86173.0
2018-05-16 09:55:00,46.03,46.04,45.96,46.0,45200.0,37.0289,37.0369,36.9726,37.0047,45200.0
2018-05-16 10:00:00,46.01,46.04,45.99,46.01,140285.0,37.0128,37.0369,36.9967,37.0128,140285.0
2018-05-16 10:05:00,46.01,46.01,45.94,45.96,323817.0,37.0128,37.0128,36.9565,36.9726,323817.0
2018-05-16 10:10:00,45.95,45.95,45.89,45.9,129490.0,36.9645,36.9645,36.9163,36.9243,129490.0
2018-05-16 10:15:00,45.9,45.92,45.88,45.9,125042.0,36.9243,36.9404,36.9082,36.9243,125042.0
2018-05-16 10:20:00,45.9,45.91,45.85,45.9,181131.0,36.9243,36.9323,36.8841,36.9243,181131.0
2018-05-16 10:25:00,45.9,45.9,45.83,45.84,165631.0,36.9243,36.9243,36.868,36.876,165631.0
2018-05-16 10:30:00,45.84,45.91,45.84,45.9,75873.0,36.876,36.9323,36.876,36.9243,75873.0
2018-05-16 10:35:00,45.91,45.94,45.89,45.93,128917.0,36.9323,36.9565,36.9163,36.9484,128917.0
2018-05-16 10:40:00,45.93,45.97,45.91,45.97,83525.0,36.9484,36.9806,36.9323,36.9806,83525.0
2018-05-16 10:45:00,45.96,45.97,45.94,45.97,164630.0,36.9726,36.9806,36.9565,36.9806,164630.0
2018-05-16 10:50:00,45.97,45.99,45.94,45.95,220498.0,36.9806,36.9967,36.9565,36.9645,220498.0
2018-05-16 10:55:00,45.95,45.98,45.93,45.96,136402.0,36.9645,36.9887,36.9484,36.9726,136402.0
2018-05-16 11:00:00,45.97,45.97,45.91,45.94,125341.0,36.9806,36.9806,36.9323,36.9565,125341.0
2018-05-16 11:05:00,45.94,45.96,45.92,45.94,109517.0,36.9565,36.9726,36.9404,36.9565,109517.0
2018-05-16 11:10:00,45.94,45.94,45.9,45.91,50269.0,36.9565,36.9565,36.9243,36.9323,50269.0
2018-05-16 11:15:00,45.91,45.92,45.9,45.91,60949.0,36.9323,36.9404,36.9243,36.9323,60949.0
2018-05-16 11:20:00,45.91,45.94,45.88,45.88,62958.0,36.9323,36.9565,36.9082,36.9082,62958.0
2018-05-16 11:25:00,45.88,45.89,45.85,45.87,48331.0,36.9082,36.9163,36.8841,36.9002,48331.0
2018-05-16 11:30:00,45.87,45.89,45.86,45.88,35796.0,36.9002,36.9163,36.8921,36.9082,35796.0
2018-05-16 11:35:00,45.88,45.88,45.86,45.87,61082.0,36.9082,36.9082,36.8921,36.9002,61082.0
2018-05-16 11:40:00,45.87,45.87,45.84,45.87,177106.0,36.9002,36.9002,36.876,36.9002,177106.0
2018-05-16 11:45:00,45.86,45.9,45.85,45.88,133694.0,36.8921,36.9243,36.8841,36.9082,133694.0
2018-05-16 11:50:00,45.88,45.91,45.88,45.89,36226.0,36.9082,36.9323,36.9082,36.9163,36226.0
2018-05-16 11:55:00,45.89,45.91,45.86,45.91,58029.0,36.9163,36.9323,36.8921,36.9323,58029.0
2018-05-16 12:00:00,45.92,45.95,45.91,45.95,24934.0,36.9404,36.9645,36.9323,36.9645,24934.0
2018-05-16 12:05:00,45.95,46.0,45.94,46.0,75241.0,36.9645,37.0047,36.9565,37.0047,75241.0
2018-05-16 12:10:00,46.0,46.01,45.98,45.98,47215.0,37.0047,37.0128,36.9887,36.9887,47215.0
2018-05-16 12:15:00,45.98,45.99,45.96,45.99,32198.0,36.9887,36.9967,36.9726,36.9967,32198.0
2018-05-16 12:20:00,45.99,45.99,45.97,45.98,73234.0,36.9967,36.9967,36.9806,36.9887,73234.0
2018-05-16 12:25:00,45.99,46.02,45.98,46.01,30850.0,36.9967,37.0208,36.9887,37.0128,30850.0
2018-05-16 12:30:00,46.01,46.05,46.01,46.04,50577.0,37.0128,37.045,37.0128,37.0369,50577.0
2018-05-16 12:35:00,46.05,46.05,46.02,46.04,28781.0,37.045,37.045,37.0208,37.0369,28781.0
2018-05-16 12:40:00,46.04,46.05,46.02,46.03,27111.0,37.0369,37.045,37.0208,37.0289,27111.0
2018-05-16 12:45:00,46.02,46.03,46.0,46.01,37246.0,37.0208,37.0289,37.0047,37.0128,37246.0
2018-05-16 12:50:00,46.01,46.05,46.01,46.03,35898.0,37.0128,37.045,37.0128,37.0289,35898.0
2018-05-16 12:55:00,46.02,46.05,46.01,46.05,24887.0,37.0208,37.045,37.0128,37.045,24887.0
2018-05-16 13:00:00,46.05,46.06,46.04,46.04,24474.0,37.045,37.053,37.0369,37.0369,24474.0
2018-05-16 13:05:00,46.04,46.06,46.01,46.02,27507.0,37.0369,37.053,37.0128,37.0208,27507.0
2018-05-16 13:10:00,46.03,46.03,46.0,46.01,52069.0,37.0289,37.0289,37.0047,37.0128,52069.0
2018-05-16 13:15:00,46.01,46.04,46.0,46.02,31832.0,37.0128,37.0369,37.0047,37.0208,31832.0
2018-05-16 13:20:00,46.02,46.03,45.99,45.99,27162.0,37.0208,37.0289,36.9967,36.9967,27162.0
2018-05-16 13:25:00,45.99,46.01,45.98,46.0,13168.0,36.9967,37.0128,36.9887,37.0047,13168.0
2018-05-16 13:30:00,46.0,46.02,45.99,46.0,10064.0,37.0047,37.0208,36.9967,37.0047,10064.0
2018-05-16 13:35:00,46.0,46.02,45.99,46.0,79425.0,37.0047,37.0208,36.9967,37.0047,79425.0
2018-05-16 13:40:00,46.0,46.02,45.97,45.98,35489.0,37.0047,37.0208,36.9806,36.9887,35489.0
2018-05-16 13:45:00,45.98,46.03,45.96,46.01,37515.0,36.9887,37.0289,36.9726,37.0128,37515.0
2018-05-16 13:50:00,46.0,46.01,45.98,45.99,18168.0,37.0047,37.0128,36.9887,36.9967,18168.0
2018-05-16 13:55:00,45.99,46.03,45.98,46.03,22451.0,36.9967,37.0289,36.9887,37.0289,22451.0
2018-05-16 14:00:00,46.03,46.05,46.01,46.04,51007.0,37.0289,37.045,37.0128,37.0369,51007.0
2018-05-16 14:05:00,46.04,46.04,46.02,46.02,59657.0,37.0369,37.0369,37.0208,37.0208,59657.0
2018-05-16 14:10:00,46.02,46.04,46.02,46.02,63692.0,37.0208,37.0369,37.0208,37.0208,63692.0
2018-05-16 14:15:00,46.02,46.05,46.01,46.03,100241.0,37.0208,37.045,37.0128,37.0289,100241.0
2018-05-16 14:20:00,46.04,46.04,46.0,46.01,59884.0,37.0369,37.0369,37.0047,37.0128,59884.0
2018-05-16 14:25:00,46.01,46.03,46.01,46.01,60709.0,37.0128,37.0289,37.0128,37.0128,60709.0
2018-05-16 14:30:00,46.01,46.02,45.99,46.0,29968.0,37.0128,37.0208,36.9967,37.0047,29968.0
2018-05-16 14:35:00,45.99,46.02,45.99,46.02,38908.0,36.9967,37.0208,36.9967,37.0208,38908.0
2018-05-16 14:40:00,46.02,46.03,46.01,46.02,57949.0,37.0208,37.0289,37.0128,37.0208,57949.0
2018-05-16 14:45:00,46.02,46.02,46.0,46.01,39144.0,37.0208,37.0208,37.0047,37.0128,39144.0
2018-05-16 14:50:00,46.02,46.02,45.99,46.01,54870.0,37.0208,37.0208,36.9967,37.0128,54870.0
2018-05-16 14:55:00,46.01,46.04,46.01,46.03,32934.0,37.0128,37.0369,37.0128,37.0289,32934.0
2018-05-16 15:00:00,46.02,46.03,46.0,46.03,53347.0,37.0208,37.0289,37.0047,37.0289,53347.0
2018-05-16 15:05:00,46.03,46.03,45.99,46.03,57945.0,37.0289,37.0289,36.9967,37.0289,57945.0
2018-05-16 15:10:00,46.03,46.07,46.02,46.07,145498.0,37.0289,37.0611,37.0208,37.0611,145498.0
2018-05-16 15:15:00,46.07,46.09,46.04,46.05,64568.0,37.0611,37.0771,37.0369,37.045,64568.0
2018-05-16 15:20:00,46.05,46.06,46.04,46.04,36457.0,37.045,37.053,37.0369,37.0369,36457.0
2018-05-16 15:25:00,46.04,46.05,46.02,46.02,194899.0,37.0369,37.045,37.0208,37.0208,194899.0
2018-05-16 15:30:00,46.02,46.04,46.01,46.03,90469.0,37.0208,37.0369,37.0128,37.0289,90469.0
2018-05-16 15:35:00,46.03,46.03,46.02,46.02,104169.0,37.0289,37.0289,37.0208,37.0208,104169.0
2018-05-16 15:40:00,46.03,46.04,46.01,46.02,48641.0,37.0289,37.0369,37.0128,37.0208,48641.0
2018-05-16 15:45:00,46.02,46.02,45.96,45.96,69831.0,37.0208,37.0208,36.9726,36.9726,69831.0
2018-05-16 15:50:00,45.96,46.01,45.96,46.0,133131.0,36.9726,37.0128,36.9726,37.0047,133131.0
2018-05-16 15:55:00,45.99,46.02,45.97,46.02,315703.0,36.9967,37.0208,36.9806,37.0208,315703.0
2018-05-17 09:30:00,45.57,45.59,45.45,45.47,245713.0,36.6588,36.6749,36.5623,36.5784,245713.0
2018-05-17 09:35:00,45.47,45.48,45.41,45.41,206925.0,36.5784,36.5864,36.5301,36.5301,206925.0
2018-05-17 09:40:00,45.41,45.44,45.38,45.44,157300.0,36.5301,36.5543,36.506,36.5543,157300.0
2018-05-17 09:45:00,45.43,45.49,45.43,45.48,440127.0,36.5462,36.5945,36.5462,36.5864,440127.0
2018-05-17 09:50:00,45.48,45.53,45.47,45.48,87288.0,36.5864,36.6267,36.5784,36.5864,87288.0
2018-05-17 09:55:00,45.48,45.5,45.47,45.48,108807.0,36.5864,36.6025,36.5784,36.5864,108807.0
2018-05-17 10:00:00,45.48,45.55,45.47,45.54,309420.0,36.5864,36.6427,36.5784,36.6347,309420.0
2018-05-17 10:05:00,45.54,45.59,45.54,45.56,116101.0,36.6347,36.6749,36.6347,36.6508,116101.0
2018-05-17 10:10:00,45.56,45.58,45.52,45.53,90194.0,36.6508,36.6669,36.6186,36.6267,90194.0
2018-05-17 10:15:00,45.53,45.57,45.52,45.57,112507.0,36.6267,36.6588,36.6186,36.6588,112507.0
2018-05-17 10:20:00,45.56,45.63,45.56,45.62,113212.0,36.6508,36.7071,36.6508,36.6991,113212.0
2018-05-17 10:25:00,45.62,45.63,45.6,45.61,61045.0,36.6991,36.7071,36.683,36.691,61045.0
2018-05-17 10:30:00,45.61,45.66,45.59,45.66,156114.0,36.691,36.7312,36.6749,36.7312,156114.0
2018-05-17 10:35:00,45.66,45.67,45.63,45.64,99700.0,36.7312,36.7393,36.7071,36.7151,99700.0
2018-05-17 10:40:00,45.63,45.64,45.62,45.64,74450.0,36.7071,36.7151,36.6991,36.7151,74450.0
2018-05-17 10:45:00,45.64,45.64,45.59,45.61,67665.0,36.7151,36.7151,36.6749,36.691,67665.0
2018-05-17 10:50:00,45.61,45.66,45.59,45.65,72170.0,36.691,36.7312,36.6749,36.7232,72170.0
2018-05-17 10:55:00,45.64,45.66,45.63,45.64,58596.0,36.7151,36.7312,36.7071,36.7151,58596.0
2018-05-17 11:00:00,45.64,45.65,45.59,45.61,78979.0,36.7151,36.7232,36.6749,36.691,78979.0
2018-05-17 11:05:00,45.61,45.62,45.58,45.59,114192.0,36.691,36.6991,36.6669,36.6749,114192.0
2018-05-17 11:10:00,45.6,45.61,45.58,45.59,83496.0,36.683,36.691,36.6669,36.6749,83496.0
2018-05-17 11:15:00,45.59,45.59,45.55,45.57,80884.0,36.6749,36.6749,36.6427,36.6588,80884.0
2018-05-17 11:20:00,45.57,45.58,45.55,45.56,101590.0,36.6588,36.6669,36.6427,36.6508,101590.0
2018-05-17 11:25:00,45.57,45.58,45.54,45.56,81325.0,36.6588,36.6669,36.6347,36.6508,81325.0
2018-05-17 11:30:00,45.56,45.57,45.52,45.53,99915.0,36.6508,36.6588,36.6186,36.6267,99915.0
2018-05-17 11:35:00,45.53,45.57,45.53,45.55,117502.0,36.6267,36.6588,36.6267,36.6427,117502.0
2018-05-17 11:40:00,45.55,45.58,45.55,45.57,55409.0,36.6427,36.6669,36.6427,36.6588,55409.0
2018-05-17 11:45:00,45.57,45.6,45.55,45.56,61753.0,36.6588,36.683,36.6427,36.6508,61753.0
2018-05-17 11:50:00,45.56,45.57,45.52,45.52,113230.0,36.6508,36.6588,36.6186,36.6186,113230.0
2018-05-17 11:55:00,45.53,45.54,45.52,45.52,98593.0,36.6267,36.6347,36.6186,36.6186,98593.0
2018-05-17 12:00:00,45.52,45.55,45.52,45.53,117249.0,36.6186,36.6427,36.6186,36.6267,117249.0
2018-05-17 12:05:00,45.53,45.54,45.48,45.5,85310.0,36.6267,36.6347,36.5864,36.6025,85310.0
2018-05-17 12:10:00,45.5,45.51,45.48,45.5,47859.0,36.6025,36.6106,36.5864,36.6025,47859.0
2018-05-17 12:15:00,45.5,45.52,45.47,45.5,529750.0,36.6025,36.6186,36.5784,36.6025,529750.0
2018-05-17 12:20:00,45.5,45.53,45.49,45.52,58358.0,36.6025,36.6267,36.5945,36.6186,58358.0
2018-05-17 12:25:00,45.52,45.54,45.51,45.53,46849.0,36.6186,36.6347,36.6106,36.6267,46849.0
2018-05-17 12:30:00,45.53,45.55,45.52,45.54,60777.0,36.6267,36.6427,36.6186,36.6347,60777.0
2018-05-17 12:35:00,45.54,45.54,45.48,45.48,104628.0,36.6347,36.6347,36.5864,36.5864,104628.0
2018-05-17 12:40:00,45.48,45.49,45.43,45.46,78190.0,36.5864,36.5945,36.5462,36.5703,78190.0
2018-05-17 12:45:00,45.47,45.47,45.43,45.45,190334.0,36.5784,36.5784,36.5462,36.5623,190334.0
2018-05-17 12:50:00,45.45,45.45,45.42,45.43,105877.0,36.5623,36.5623,36.5382,36.5462,105877.0
2018-05-17 12:55:00,45.43,45.45,45.41,45.44,53228.0,36.5462,36.5623,36.5301,36.5543,53228.0
2018-05-17 13:00:00,45.44,45.47,45.43,45.47,61301.0,36.5543,36.5784,36.5462,36.5784,61301.0
2018-05-17 13:05:00,45.47,45.48,45.46,45.47,54995.0,36.5784,36.5864,36.5703,36.5784,54995.0
2018-05-17 13:10:00,45.48,45.49,45.45,45.46,52196.0,36.5864,36.5945,36.5623,36.5703,52196.0
2018-05-17 13:15:00,45.47,45.48,45.45,45.46,106175.0,36.5784,36.5864,36.5623,36.5703,106175.0
2018-05-17 13:20:00,45.45,45.47,45.44,45.45,199945.0,36.5623,36.5784,36.5543,36.5623,199945.0
2018-05-17 13:25:00,45.46,45.46,45.43,45.44,254743.0,36.5703,36.5703,36.5462,36.5543,254743.0
2018-05-17 13:30:00,45.43,45.44,45.41,45.41,141524.0,36.5462,36.5543,36.5301,36.5301,141524.0
2018-05-17 13:35:00,45.41,45.42,45.37,45.37,172386.0,36.5301,36.5382,36.4979,36.4979,172386.0
2018-05-17 13:40:00,45.37,45.37,45.33,45.33,70684.0,36.4979,36.4979,36.4658,36.4658,70684.0
2018-05-17 13:45:00,45.33,45.36,45.33,45.36,39223.0,36.4658,36.4899,36.4658,36.4899,39223.0
2018-05-17 13:50:00,45.36,45.37,45.3,45.31,126908.0,36.4899,36.4979,36.4416,36.4497,126908.0
2018-05-17 13:55:00,45.3,45.32,45.27,45.3,111993.0,36.4416,36.4577,36.4175,36.4416,111993.0
2018-05-17 14:00:00,45.3,45.31,45.21,45.23,115578.0,36.4416,36.4497,36.3692,36.3853,115578.0
2018-05-17 14:05:00,45.22,45.31,45.21,45.3,110785.0,36.3773,36.4497,36.3692,36.4416,110785.0
2018-05-17 14:10:00,45.3,45.33,45.29,45.31,108420.0,36.4416,36.4658,36.4336,36.4497,108420.0
2018-05-17 14:15:00,45.32,45.35,45.3,45.35,116922.0,36.4577,36.4819,36.4416,36.4819,116922.0
2018-05-17 14:20:00,45.34,45.35,45.29,45.3,178328.0,36.4738,36.4819,36.4336,36.4416,178328.0
2018-05-17 14:25:00,45.3,45.36,45.29,45.35,86593.0,36.4416,36.4899,36.4336,36.4819,86593.0
2018-05-17 14:30:00,45.36,45.39,45.35,45.36,64610.0,36.4899,36.514,36.4819,36.4899,64610.0
2018-05-17 14:35:00,45.35,45.36,45.32,45.32,59568.0,36.4819,36.4899,36.4577,36.4577,59568.0
2018-05-17 14:40:00,45.32,45.37,45.32,45.37,58078.0,36.4577,36.4979,36.4577,36.4979,58078.0
2018-05-17 14:45:00,45.36,45.37,45.34,45.36,52958.0,36.4899,36.4979,36.4738,36.4899,52958.0
2018-05-17 14:50:00,45.36,45.36,45.34,45.36,72028.0,36.4899,36.4899,36.4738,36.4899,72028.0
2018-05-17 14:55:00,45.35,45.37,45.34,45.36,125499.0,36.4819,36.4979,36.4738,36.4899,125499.0
2018-05-17 15:00:00,45.36,45.39,45.36,45.37,59076.0,36.4899,36.514,36.4899,36.4979,59076.0
2018-05-17 15:05:00,45.37,45.39,45.36,45.38,88608.0,36.4979,36.514,36.4899,36.506,88608.0
2018-05-17 15:10:00,45.38,45.39,45.34,45.34,117429.0,36.506,36.514,36.4738,36.4738,117429.0
2018-05-17 15:15:00,45.34,45.35,45.32,45.33,71461.0,36.4738,36.4819,36.4577,36.4658,71461.0
2018-05-17 15:20:00,45.32,45.36,45.32,45.35,103022.0,36.4577,36.4899,36.4577,36.4819,103022.0
2018-05-17 15:25:00,45.36,45.36,45.31,45.31,105129.0,36.4899,36.4899,36.4497,36.4497,105129.0
2018-05-17 15:30:00,45.32,45.32,45.27,45.28,252892.0,36.4577,36.4577,36.4175,36.4255,252892.0
2018-05-17 15:35:00,45.29,45.3,45.28,45.3,118622.0,36.4336,36.4416,36.4255,36.4416,118622.0
2018-05-17 15:40:00,45.29,45.33,45.28,45.33,127770.0,36.4336,36.4658,36.4255,36.4658,127770.0
2018-05-17 15:45:00,45.33,45.37,45.32,45.37,220710.0,36.4658,36.4979,36.4577,36.4979,220710.0
2018-05-17 15:50:00,45.37,45.38,45.35,45.38,331992.0,36.4979,36.506,36.4819,36.506,331992.0
2018-05-17 15:55:00,45.38,45.39,45.35,45.35,522066.0,36.506,36.514,36.4819,36.4819,522066.0
2018-05-18 09:30:00,44.94,45.06,44.92,45.0,391345.0,36.152,36.2486,36.1359,36.2003,391345.0
2018-05-18 09:35:00,44.99,45.08,44.97,45.03,285573.0,36.1922,36.2646,36.1762,36.2244,285573.0
2018-05-18 09:40:00,45.02,45.05,45.0,45.05,297354.0,36.2164,36.2405,36.2003,36.2405,297354.0
2018-05-18 09:45:00,45.05,45.09,45.02,45.07,198384.0,36.2405,36.2727,36.2164,36.2566,198384.0
2018-05-18 09:50:00,45.07,45.07,44.97,44.98,213375.0,36.2566,36.2566,36.1762,36.1842,213375.0
2018-05-18 09:55:00,44.98,44.98,44.9,44.93,1022705.0,36.1842,36.1842,36.1198,36.144,1022705.0
2018-05-18 10:00:00,44.93,44.93,44.85,44.85,137882.0,36.144,36.144,36.0796,36.0796,137882.0
2018-05-18 10:05:00,44.85,44.91,44.84,44.9,174489.0,36.0796,36.1279,36.0716,36.1198,174489.0
2018-05-18 10:10:00,44.9,44.92,44.88,44.92,126917.0,36.1198,36.1359,36.1038,36.1359,126917.0
2018-05-18 10:15:00,44.93,44.99,44.92,44.98,274126.0,36.144,36.1922,36.1359,36.1842,274126.0
2018-05-18 10:20:00,44.98,45.04,44.97,45.02,207479.0,36.1842,36.2325,36.1762,36.2164,207479.0
2018-05-18 10:25:00,45.02,45.02,44.97,44.98,115451.0,36.2164,36.2164,36.1762,36.1842,115451.0
2018-05-18 10:30:00,44.98,44.99,44.91,44.91,343710.0,36.1842,36.1922,36.1279,36.1279,343710.0
2018-05-18 10:35:00,44.91,44.97,44.89,44.94,125799.0,36.1279,36.1762,36.1118,36.152,125799.0
2018-05-18 10:40:00,44.94,44.96,44.91,44.95,70213.0,36.152,36.1681,36.1279,36.1601,70213.0
2018-05-18 10:45:00,44.95,45.01,44.94,44.97,95860.0,36.1601,36.2083,36.152,36.1762,95860.0
2018-05-18 10:50:00,44.96,44.99,44.93,44.95,67073.0,36.1681,36.1922,36.144,36.1601,67073.0
2018-05-18 10:55:00,44.95,44.96,44.92,44.96,66809.0,36.1601,36.1681,36.1359,36.1681,66809.0
2018-05-18 11:00:00,44.96,44.98,44.95,44.96,91398.0,36.1681,36.1842,36.1601,36.1681,91398.0
2018-05-18 11:05:00,44.96,44.98,44.93,44.96,135711.0,36.1681,36.1842,36.144,36.1681,135711.0
2018-05-18 11:10:00,44.96,44.99,44.93,44.93,88787.0,36.1681,36.1922,36.144,36.144,88787.0
2018-05-18 11:15:00,44.94,44.97,44.92,44.97,90438.0,36.152,36.1762,36.1359,36.1762,90438.0
2018-05-18 11:20:00,44.97,44.98,44.92,44.93,51527.0,36.1762,36.1842,36.1359,36.144,51527.0
2018-05-18 11:25:00,44.93,44.93,44.88,44.89,80698.0,36.144,36.144,36.1038,36.1118,80698.0
2018-05-18 11:30:00,44.89,44.93,44.88,44.91,122487.0,36.1118,36.144,36.1038,36.1279,122487.0
2018-05-18 11:35:00,44.91,44.98,44.9,44.96,68364.0,36.1279,36.1842,36.1198,36.1681,68364.0
2018-05-18 11:40:00,44.96,44.97,44.93,44.94,57237.0,36.1681,36.1762,36.144,36.152,57237.0
2018-05-18 11:45:00,44.94,44.95,44.89,44.93,78439.0,36.152,36.1601,36.1118,36.144,78439.0
2018-05-18 11:50:00,44.94,44.98,44.92,44.97,67759.0,36.152,36.1842,36.1359,36.1762,67759.0
2018-05-18 11:55:00,44.97,44.98,44.95,44.96,53357.0,36.1762,36.1842,36.1601,36.1681,53357.0
2018-05-18 12:00:00,44.95,44.95,44.91,44.92,67312.0,36.1601,36.1601,36.1279,36.1359,67312.0
2018-05-18 12:05:00,44.91,44.95,44.91,44.94,66298.0,36.1279,36.1601,36.1279,36.152,66298.0
2018-05-18 12:10:00,44.95,44.96,44.93,44.94,41161.0,36.1601,36.1681,36.144,36.152,41161.0
2018-05-18 12:15:00,44.94,44.96,44.93,44.95,60782.0,36.152,36.1681,36.144,36.1601,60782.0
2018-05-18 12:20:00,44.96,44.96,44.92,44.93,50168.0,36.1681,36.1681,36.1359,36.144,50168.0
2018-05-18 12:25:00,44.93,44.94,44.91,44.92,79081.0,36.144,36.152,36.1279,36.1359,79081.0
2018-05-18 12:30:00,44.93,44.93,44.88,44.9,173428.0,36.144,36.144,36.1038,36.1198,173428.0
2018-05-18 12:35:00,44.9,44.91,44.88,44.9,88121.0,36.1198,36.1279,36.1038,36.1198,88121.0
2018-05-18 12:40:00,44.9,44.93,44.9,44.91,45964.0,36.1198,36.144,36.1198,36.1279,45964.0
2018-05-18 12:45:00,44.91,44.91,44.88,44.89,52732.0,36.1279,36.1279,36.1038,36.1118,52732.0
2018-05-18 12:50:00,44.89,44.91,44.86,44.87,80399.0,36.1118,36.1279,36.0877,36.0957,80399.0
2018-05-18 12:55:00,44.87,44.9,44.87,44.89,41980.0,36.0957,36.1198,36.0957,36.1118,41980.0
2018-05-18 13:00:00,44.9,44.9,44.86,44.88,53269.0,36.1198,36.1198,36.0877,36.1038,53269.0
2018-05-18 13:05:00,44.88,44.89,44.87,44.88,46098.0,36.1038,36.1118,36.0957,36.1038,46098.0
2018-05-18 13:10:00,44.88,44.91,44.87,44.9,97625.0,36.1038,36.1279,36.0957,36.1198,97625.0
2018-05-18 13:15:00,44.89,44.92,44.89,44.91,34683.0,36.1118,36.1359,36.1118,36.1279,34683.0
2018-05-18 13:20:00,44.91,44.91,44.89,44.91,93161.0,36.1279,36.1279,36.1118,36.1279,93161.0
2018-05-18 13:25:00,44.91,44.92,44.89,44.91,83488.0,36.1279,36.1359,36.1118,36.1279,83488.0
2018-05-18 13:30:00,44.9,44.91,44.87,44.88,78465.0,36.1198,36.1279,36.0957,36.1038,78465.0
2018-05-18 13:35:00,44.87,44.88,44.86,44.87,109899.0,36.0957,36.1038,36.0877,36.0957,109899.0
2018-05-18 13:40:00,44.87,44.88,44.86,44.86,39468.0,36.0957,36.1038,36.0877,36.0877,39468.0
2018-05-18 13:45:00,44.86,44.88,44.85,44.88,91375.0,36.0877,36.1038,36.0796,36.1038,91375.0
2018-05-18 13:50:00,44.88,44.89,44.86,44.88,51560.0,36.1038,36.1118,36.0877,36.1038,51560.0
2018-05-18 13:55:00,44.86,44.91,44.86,44.89,87797.0,36.0877,36.1279,36.0877,36.1118,87797.0
2018-05-18 14:00:00,44.89,44.89,44.88,44.88,38776.0,36.1118,36.1118,36.1038,36.1038,38776.0
2018-05-18 14:05:00,44.89,44.92,44.87,44.91,89073.0,36.1118,36.1359,36.0957,36.1279,89073.0
2018-05-18 14:10:00,44.9,44.91,44.88,44.91,43356.0,36.1198,36.1279,36.1038,36.1279,43356.0
2018-05-18 14:15:00,44.9,44.94,44.9,44.93,69003.0,36.1198,36.152,36.1198,36.144,69003.0
2018-05-18 14:20:00,44.94,44.96,44.93,44.94,41753.0,36.152,36.1681,36.144,36.152,41753.0
2018-05-18 14:25:00,44.93,44.94,44.91,44.92,27887.0,36.144,36.152,36.1279,36.1359,27887.0
2018-05-18 14:30:00,44.91,44.92,44.89,44.91,226261.0,36.1279,36.1359,36.1118,36.1279,226261.0
2018-05-18 14:35:00,44.91,44.93,44.9,44.92,74892.0,36.1279,36.144,36.1198,36.1359,74892.0
2018-05-18 14:40:00,44.92,44.93,44.91,44.91,39234.0,36.1359,36.144,36.1279,36.1279,39234.0
2018-05-18 14:45:00,44.91,44.93,44.9,44.92,70035.0,36.1279,36.144,36.1198,36.1359,70035.0
2018-05-18 14:50:00,44.93,44.97,44.92,44.97,92906.0,36.144,36.1762,36.1359,36.1762,92906.0
2018-05-18 14:55:00,44.98,44.98,44.95,44.96,55210.0,36.1842,36.1842,36.1601,36.1681,55210.0
2018-05-18 15:00:00,44.96,44.96,44.92,44.93,50056.0,36.1681,36.1681,36.1359,36.144,50056.0
2018-05-18 15:05:00,44.93,44.97,44.93,44.97,85717.0,36.144,36.1762,36.144,36.1762,85717.0
2018-05-18 15:10:00,44.96,44.98,44.95,44.97,33342.0,36.1681,36.1842,36.1601,36.1762,33342.0
2018-05-18 15:15:00,44.96,44.97,44.94,44.97,55148.0,36.1681,36.1762,36.152,36.1762,55148.0
2018-05-18 15:20:00,44.97,44.99,44.96,44.97,67715.0,36.1762,36.1922,36.1681,36.1762,67715.0
2018-05-18 15:25:00,44.97,44.99,44.95,44.98,90195.0,36.1762,36.1922,36.1601,36.1842,90195.0
2018-05-18 15:30:00,44.98,44.98,44.94,44.95,116303.0,36.1842,36.1842,36.152,36.1601,116303.0
2018-05-18 15:35:00,44.95,44.96,44.93,44.95,107067.0,36.1601,36.1681,36.144,36.1601,107067.0
2018-05-18 15:40:00,44.96,44.96,44.94,44.95,76583.0,36.1681,36.1681,36.152,36.1601,76583.0
2018-05-18 15:45:00,44.95,44.98,44.94,44.98,170815.0,36.1601,36.1842,36.152,36.1842,170815.0
2018-05-18 15:50:00,44.98,44.98,44.93,44.96,280889.0,36.1842,36.1842,36.144,36.1681,280889.0
2018-05-18 15:55:00,44.96,44.99,44.94,44.96,483544.0,36.1681,36.1922,36.152,36.1681,483544.0
2018-05-21 09:30:00,45.29,45.39,45.29,45.39,183659.0,36.4336,36.514,36.4336,36.514,183659.0
2018-05-21 09:35:00,45.39,45.4,45.35,45.36,97253.0,36.514,36.5221,36.4819,36.4899,97253.0
2018-05-21 09:40:00,45.37,45.39,45.34,45.39,70963.0,36.4979,36.514,36.4738,36.514,70963.0
2018-05-21 09:45:00,45.39,45.39,45.34,45.34,51931.0,36.514,36.514,36.4738,36.4738,51931.0
2018-05-21 09:50:00,45.34,45.35,45.29,45.3,130528.0,36.4738,36.4819,36.4336,36.4416,130528.0
2018-05-21 09:55:00,45.3,45.33,45.28,45.29,74585.0,36.4416,36.4658,36.4255,36.4336,74585.0
2018-05-21 10:00:00,45.29,45.32,45.28,45.3,217705.0,36.4336,36.4577,36.4255,36.4416,217705.0
2018-05-21 10:05:00,45.3,45.32,45.26,45.29,93710.0,36.4416,36.4577,36.4095,36.4336,93710.0
2018-05-21 10:10:00,45.29,45.3,45.25,45.3,138338.0,36.4336,36.4416,36.4014,36.4416,138338.0
2018-05-21 10:15:00,45.3,45.31,45.25,45.26,44609.0,36.4416,36.4497,36.4014,36.4095,44609.0
2018-05-21 10:20:00,45.26,45.26,45.23,45.24,60168.0,36.4095,36.4095,36.3853,36.3934,60168.0
2018-05-21 10:25:00,45.24,45.26,45.23,45.24,39978.0,36.3934,36.4095,36.3853,36.3934,39978.0
2018-05-21 10:30:00,45.24,45.29,45.24,45.28,78281.0,36.3934,36.4336,36.3934,36.4255,78281.0
2018-05-21 10:35:00,45.29,45.29,45.26,45.26,62694.0,36.4336,36.4336,36.4095,36.4095,62694.0
2018-05-21 10:40:00,45.27,45.32,45.26,45.3,74583.0,36.4175,36.4577,36.4095,36.4416,74583.0
2018-05-21 10:45:00,45.3,45.32,45.26,45.27,43373.0,36.4416,36.4577,36.4095,36.4175,43373.0
2018-05-21 10:50:00,45.26,45.26,45.21,45.22,110052.0,36.4095,36.4095,36.3692,36.3773,110052.0
2018-05-21 10:55:00,45.22,45.27,45.21,45.27,45423.0,36.3773,36.4175,36.3692,36.4175,45423.0
2018-05-21 11:00:00,45.27,45.3,45.27,45.27,55177.0,36.4175,36.4416,36.4175,36.4175,55177.0
2018-05-21 11:05:00,45.28,45.28,45.24,45.26,99728.0,36.4255,36.4255,36.3934,36.4095,99728.0
2018-05-21 11:10:00,45.26,45.29,45.25,45.27,109276.0,36.4095,36.4336,36.4014,36.4175,109276.0
2018-05-21 11:15:00,45.26,45.28,45.24,45.26,119057.0,36.4095,36.4255,36.3934,36.4095,119057.0
2018-05-21 11:20:00,45.25,45.26,45.2,45.21,62978.0,36.4014,36.4095,36.3612,36.3692,62978.0
2018-05-21 11:25:00,45.21,45.21,45.12,45.16,102619.0,36.3692,36.3692,36.2968,36.329,102619.0
2018-05-21 11:30:00,45.16,45.17,45.1,45.13,95471.0,36.329,36.3371,36.2807,36.3049,95471.0
2018-05-21 11:35:00,45.12,45.14,45.11,45.14,113555.0,36.2968,36.3129,36.2888,36.3129,113555.0
2018-05-21 11:40:00,45.13,45.13,45.1,45.1,99450.0,36.3049,36.3049,36.2807,36.2807,99450.0
2018-05-21 11:45:00,45.1,45.13,45.09,45.12,108317.0,36.2807,36.3049,36.2727,36.2968,108317.0
2018-05-21 11:50:00,45.12,45.12,45.1,45.12,94252.0,36.2968,36.2968,36.2807,36.2968,94252.0
2018-05-21 11:55:00,45.11,45.16,45.11,45.16,50095.0,36.2888,36.329,36.2888,36.329,50095.0
2018-05-21 12:00:00,45.16,45.16,45.12,45.15,35141.0,36.329,36.329,36.2968,36.321,35141.0
2018-05-21 12:05:00,45.14,45.15,45.12,45.13,27305.0,36.3129,36.321,36.2968,36.3049,27305.0
2018-05-21 12:10:00,45.13,45.19,45.13,45.19,64544.0,36.3049,36.3531,36.3049,36.3531,64544.0
2018-05-21 12:15:00,45.19,45.19,45.13,45.15,130560.0,36.3531,36.3531,36.3049,36.321,130560.0
2018-05-21 12:20:00,45.15,45.15,45.11,45.13,71415.0,36.321,36.321,36.2888,36.3049,71415.0
2018-05-21 12:25:00,45.14,45.15,45.1,45.11,101898.0,36.3129,36.321,36.2807,36.2888,101898.0
2018-05-21 12:30:00,45.1,45.11,45.07,45.1,54550.0,36.2807,36.2888,36.2566,36.2807,54550.0
2018-05-21 12:35:00,45.1,45.11,45.07,45.07,37267.0,36.2807,36.2888,36.2566,36.2566,37267.0
2018-05-21 12:40:00,45.08,45.1,45.06,45.1,60599.0,36.2646,36.2807,36.2486,36.2807,60599.0
2018-05-21 12:45:00,45.1,45.11,45.08,45.09,45438.0,36.2807,36.2888,36.2646,36.2727,45438.0
2018-05-21 12:50:00,45.09,45.13,45.08,45.11,93757.0,36.2727,36.3049,36.2646,36.2888,93757.0
2018-05-21 12:55:00,45.11,45.14,45.1,45.13,154192.0,36.2888,36.3129,36.2807,36.3049,154192.0
2018-05-21 13:00:00,45.14,45.15,45.1,45.11,86080.0,36.3129,36.321,36.2807,36.2888,86080.0
2018-05-21 13:05:00,45.11,45.15,45.1,45.14,57070.0,36.2888,36.321,36.2807,36.3129,57070.0
2018-05-21 13:10:00,45.14,45.15,45.12,45.14,132158.0,36.3129,36.321,36.2968,36.3129,132158.0
2018-05-21 13:15:00,45.14,45.16,45.13,45.15,92529.0,36.3129,36.329,36.3049,36.321,92529.0
2018-05-21 13:20:00,45.15,45.15,45.12,45.13,46800.0,36.321,36.321,36.2968,36.3049,46800.0
2018-05-21 13:25:00,45.14,45.15,45.12,45.13,17476.0,36.3129,36.321,36.2968,36.3049,17476.0
2018-05-21 13:30:00,45.13,45.14,45.1,45.11,70217.0,36.3049,36.3129,36.2807,36.2888,70217.0
2018-05-21 13:35:00,45.11,45.13,45.1,45.13,80292.0,36.2888,36.3049,36.2807,36.3049,80292.0
2018-05-21 13:40:00,45.13,45.2,45.12,45.2,166190.0,36.3049,36.3612,36.2968,36.3612,166190.0
2018-05-21 13:45:00,45.2,45.2,45.18,45.18,114429.0,36.3612,36.3612,36.3451,36.3451,114429.0
2018-05-21 13:50:00,45.18,45.19,45.17,45.17,33862.0,36.3451,36.3531,36.3371,36.3371,33862.0
2018-05-21 13:55:00,45.18,45.19,45.16,45.19,68903.0,36.3451,36.3531,36.329,36.3531,68903.0
2018-05-21 14:00:00,45.18,45.19,45.14,45.15,68948.0,36.3451,36.3531,36.3129,36.321,68948.0
2018-05-21 14:05:00,45.15,45.18,45.14,45.17,76662.0,36.321,36.3451,36.3129,36.3371,76662.0
2018-05-21 14:10:00,45.16,45.21,45.16,45.17,246793.0,36.329,36.3692,36.329,36.3371,246793.0
2018-05-21 14:15:00,45.16,45.17,45.15,45.16,171139.0,36.329,36.3371,36.321,36.329,171139.0
2018-05-21 14:20:00,45.15,45.17,45.14,45.16,83071.0,36.321,36.3371,36.3129,36.329,83071.0
2018-05-21 14:25:00,45.15,45.16,45.15,45.16,35629.0,36.321,36.329,36.321,36.329,35629.0
2018-05-21 14:30:00,45.15,45.15,45.11,45.13,67427.0,36.321,36.321,36.2888,36.3049,67427.0
2018-05-21 14:35:00,45.13,45.15,45.11,45.15,96562.0,36.3049,36.321,36.2888,36.321,96562.0
2018-05-21 14:40:00,45.15,45.15,45.12,45.14,373166.0,36.321,36.321,36.2968,36.3129,373166.0
2018-05-21 14:45:00,45.13,45.16,45.13,45.15,46123.0,36.3049,36.329,36.3049,36.321,46123.0
2018-05-21 14:50:00,45.15,45.17,45.14,45.16,54327.0,36.321,36.3371,36.3129,36.329,54327.0
2018-05-21 14:55:00,45.16,45.19,45.15,45.16,90003.0,36.329,36.3531,36.321,36.329,90003.0
2018-05-21 15:00:00,45.16,45.16,45.13,45.14,60042.0,36.329,36.329,36.3049,36.3129,60042.0
2018-05-21 15:05:00,45.13,45.15,45.12,45.15,55178.0,36.3049,36.321,36.2968,36.321,55178.0
2018-05-21 15:10:00,45.15,45.2,45.14,45.18,89075.0,36.321,36.3612,36.3129,36.3451,89075.0
2018-05-21 15:15:00,45.18,45.19,45.17,45.17,50422.0,36.3451,36.3531,36.3371,36.3371,50422.0
2018-05-21 15:20:00,45.18,45.2,45.17,45.18,85757.0,36.3451,36.3612,36.3371,36.3451,85757.0
2018-05-21 15:25:00,45.18,45.19,45.16,45.19,212714.0,36.3451,36.3531,36.329,36.3531,212714.0
2018-05-21 15:30:00,45.19,45.2,45.17,45.18,137221.0,36.3531,36.3612,36.3371,36.3451,137221.0
2018-05-21 15:35:00,45.18,45.19,45.17,45.19,84624.0,36.3451,36.3531,36.3371,36.3531,84624.0
2018-05-21 15:40:00,45.19,45.2,45.17,45.19,112113.0,36.3531,36.3612,36.3371,36.3531,112113.0
2018-05-21 15:45:00,45.18,45.21,45.18,45.19,135389.0,36.3451,36.3692,36.3451,36.3531,135389.0
2018-05-21 15:50:00,45.19,45.23,45.19,45.23,209773.0,36.3531,36.3853,36.3531,36.3853,209773.0
2018-05-21 15:55:00,45.23,45.25,45.22,45.25,471126.0,36.3853,36.4014,36.3773,36.4014,471126.0
2018-05-22 09:30:00,45.47,45.56,45.4,45.54,273037.0,36.5784,36.6508,36.5221,36.6347,273037.0
2018-05-22 09:35:00,45.54,45.61,45.54,45.61,183358.0,36.6347,36.691,36.6347,36.691,183358.0
2018-05-22 09:40:00,45.6,45.61,45.57,45.6,191208.0,36.683,36.691,36.6588,36.683,191208.0
2018-05-22 09:45:00,45.6,45.6,45.5,45.51,72742.0,36.683,36.683,36.6025,36.6106,72742.0
2018-05-22 09:50:00,45.51,45.55,45.49,45.54,74805.0,36.6106,36.6427,36.5945,36.6347,74805.0
2018-05-22 09:55:00,45.54,45.56,45.52,45.54,143752.0,36.6347,36.6508,36.6186,36.6347,143752.0
2018-05-22 10:00:00,45.54,45.54,45.47,45.5,152144.0,36.6347,36.6347,36.5784,36.6025,152144.0
2018-05-22 10:05:00,45.5,45.55,45.49,45.53,125281.0,36.6025,36.6427,36.5945,36.6267,125281.0
2018-05-22 10:10:00,45.54,45.54,45.43,45.44,162026.0,36.6347,36.6347,36.5462,36.5543,162026.0
2018-05-22 10:15:00,45.44,45.46,45.4,45.44,99717.0,36.5543,36.5703,36.5221,36.5543,99717.0
2018-05-22 10:20:00,45.45,45.52,45.44,45.46,158375.0,36.5623,36.6186,36.5543,36.5703,158375.0
2018-05-22 10:25:00,45.46,45.47,45.41,45.42,102894.0,36.5703,36.5784,36.5301,36.5382,102894.0
2018-05-22 10:30:00,45.42,45.48,45.4,45.48,94689.0,36.5382,36.5864,36.5221,36.5864,94689.0
2018-05-22 10:35:00,45.47,45.5,45.44,45.5,81228.0,36.5784,36.6025,36.5543,36.6025,81228.0
2018-05-22 10:40:00,45.51,45.53,45.49,45.5,58525.0,36.6106,36.6267,36.5945,36.6025,58525.0
2018-05-22 10:45:00,45.5,45.5,45.44,45.48,49779.0,36.6025,36.6025,36.5543,36.5864,49779.0
2018-05-22 10:50:00,45.47,45.5,45.47,45.48,45831.0,36.5784,36.6025,36.5784,36.5864,45831.0
2018-05-22 10:55:00,45.48,45.49,45.45,45.45,40421.0,36.5864,36.5945,36.5623,36.5623,40421.0
2018-05-22 11:00:00,45.45,45.52,45.45,45.52,125202.0,36.5623,36.6186,36.5623,36.6186,125202.0
2018-05-22 11:05:00,45.52,45.53,45.48,45.51,59527.0,36.6186,36.6267,36.5864,36.6106,59527.0
2018-05-22 11:10:00,45.51,45.53,45.5,45.52,76923.0,36.6106,36.6267,36.6025,36.6186,76923.0
2018-05-22 11:15:00,45.52,45.54,45.49,45.52,49853.0,36.6186,36.6347,36.5945,36.6186,49853.0
2018-05-22 11:20:00,45.53,45.55,45.51,45.55,31348.0,36.6267,36.6427,36.6106,36.6427,31348.0
2018-05-22 11:25:00,45.55,45.58,45.53,45.54,141619.0,36.6427,36.6669,36.6267,36.6347,141619.0
2018-05-22 11:30:00,45.55,45.57,45.51,45.52,82373.0,36.6427,36.6588,36.6106,36.6186,82373.0
2018-05-22 11:35:00,45.52,45.56,45.51,45.55,67681.0,36.6186,36.6508,36.6106,36.6427,67681.0
2018-05-22 11:40:00,45.54,45.58,45.53,45.57,51159.0,36.6347,36.6669,36.6267,36.6588,51159.0
2018-05-22 11:45:00,45.57,45.57,45.54,45.56,46369.0,36.6588,36.6588,36.6347,36.6508,46369.0
2018-05-22 11:50:00,45.56,45.57,45.54,45.56,29531.0,36.6508,36.6588,36.6347,36.6508,29531.0
2018-05-22 11:55:00,45.55,45.59,45.55,45.59,48253.0,36.6427,36.6749,36.6427,36.6749,48253.0
2018-05-22 12:00:00,45.58,45.59,45.56,45.57,28761.0,36.6669,36.6749,36.6508,36.6588,28761.0
2018-05-22 12:05:00,45.56,45.59,45.56,45.57,28992.0,36.6508,36.6749,36.6508,36.6588,28992.0
2018-05-22 12:10:00,45.57,45.59,45.56,45.59,24839.0,36.6588,36.6749,36.6508,36.6749,24839.0
2018-05-22 12:15:00,45.58,45.59,45.56,45.57,18896.0,36.6669,36.6749,36.6508,36.6588,18896.0
2018-05-22 12:20:00,45.57,45.57,45.51,45.53,29240.0,36.6588,36.6588,36.6106,36.6267,29240.0
2018-05-22 12:25:00,45.52,45.52,45.48,45.49,76544.0,36.6186,36.6186,36.5864,36.5945,76544.0
2018-05-22 12:30:00,45.49,45.51,45.48,45.5,43629.0,36.5945,36.6106,36.5864,36.6025,43629.0
2018-05-22 12:35:00,45.5,45.52,45.48,45.49,45581.0,36.6025,36.6186,36.5864,36.5945,45581.0
2018-05-22 12:40:00,45.49,45.5,45.47,45.48,21942.0,36.5945,36.6025,36.5784,36.5864,21942.0
2018-05-22 12:45:00,45.47,45.48,45.45,45.47,33722.0,36.5784,36.5864,36.5623,36.5784,33722.0
2018-05-22 12:50:00,45.47,45.48,45.45,45.46,48414.0,36.5784,36.5864,36.5623,36.5703,48414.0
2018-05-22 12:55:00,45.45,45.47,45.42,45.43,24671.0,36.5623,36.5784,36.5382,36.5462,24671.0
2018-05-22 13:00:00,45.42,45.43,45.4,45.42,95241.0,36.5382,36.5462,36.5221,36.5382,95241.0
2018-05-22 13:05:00,45.41,45.43,45.4,45.42,48441.0,36.5301,36.5462,36.5221,36.5382,48441.0
2018-05-22 13:10:00,45.41,45.44,45.41,45.41,23971.0,36.5301,36.5543,36.5301,36.5301,23971.0
2018-05-22 13:15:00,45.42,45.43,45.39,45.39,19601.0,36.5382,36.5462,36.514,36.514,19601.0
2018-05-22 13:20:00,45.4,45.4,45.37,45.38,22904.0,36.5221,36.5221,36.4979,36.506,22904.0
2018-05-22 13:25:00,45.38,45.42,45.38,45.41,19151.0,36.506,36.5382,36.506,36.5301,19151.0
2018-05-22 13:30:00,45.42,45.44,45.41,45.42,77837.0,36.5382,36.5543,36.5301,36.5382,77837.0
2018-05-22 13:35:00,45.42,45.42,45.4,45.41,24177.0,36.5382,36.5382,36.5221,36.5301,24177.0
2018-05-22 13:40:00,45.41,45.44,45.41,45.44,44901.0,36.5301,36.5543,36.5301,36.5543,44901.0
2018-05-22 13:45:00,45.43,45.45,45.43,45.44,26581.0,36.5462,36.5623,36.5462,36.5543,26581.0
2018-05-22 13:50:00,45.44,45.46,45.42,45.46,22193.0,36.5543,36.5703,36.5382,36.5703,22193.0
2018-05-22 13:55:00,45.46,45.47,45.45,45.45,113534.0,36.5703,36.5784,36.5623,36.5623,113534.0
2018-05-22 14:00:00,45.45,45.49,45.44,45.49,54267.0,36.5623,36.5945,36.5543,36.5945,54267.0
2018-05-22 14:05:00,45.49,45.51,45.48,45.5,88470.0,36.5945,36.6106,36.5864,36.6025,88470.0
2018-05-22 14:10:00,45.5,45.53,45.49,45.52,82923.0,36.6025,36.6267,36.5945,36.6186,82923.0
2018-05-22 14:15:00,45.53,45.53,45.5,45.51,29898.0,36.6267,36.6267,36.6025,36.6106,29898.0
2018-05-22 14:20:00,45.51,45.51,45.5,45.51,66523.0,36.6106,36.6106,36.6025,36.6106,66523.0
2018-05-22 14:25:00,45.51,45.53,45.49,45.53,34328.0,36.6106,36.6267,36.5945,36.6267,34328.0
2018-05-22 14:30:00,45.52,45.55,45.51,45.53,32727.0,36.6186,36.6427,36.6106,36.6267,32727.0
2018-05-22 14:35:00,45.53,45.54,45.51,45.52,33108.0,36.6267,36.6347,36.6106,36.6186,33108.0
2018-05-22 14:40:00,45.52,45.52,45.49,45.49,23773.0,36.6186,36.6186,36.5945,36.5945,23773.0
2018-05-22 14:45:00,45.5,45.5,45.48,45.5,20873.0,36.6025,36.6025,36.5864,36.6025,20873.0
2018-05-22 14:50:00,45.5,45.5,45.47,45.48,42307.0,36.6025,36.6025,36.5784,36.5864,42307.0
2018-05-22 14:55:00,45.48,45.48,45.43,45.44,95375.0,36.5864,36.5864,36.5462,36.5543,95375.0
2018-05-22 15:00:00,45.43,45.44,45.41,45.41,76980.0,36.5462,36.5543,36.5301,36.5301,76980.0
2018-05-22 15:05:00,45.41,45.45,45.41,45.43,63582.0,36.5301,36.5623,36.5301,36.5462,63582.0
2018-05-22 15:10:00,45.44,45.45,45.42,45.44,61844.0,36.5543,36.5623,36.5382,36.5543,61844.0
2018-05-22 15:15:00,45.45,45.48,45.43,45.47,173870.0,36.5623,36.5864,36.5462,36.5784,173870.0
2018-05-22 15:20:00,45.46,45.48,45.44,45.47,51922.0,36.5703,36.5864,36.5543,36.5784,51922.0
2018-05-22 15:25:00,45.47,45.49,45.46,45.47,53640.0,36.5784,36.5945,36.5703,36.5784,53640.0
2018-05-22 15:30:00,45.47,45.47,45.41,45.41,122178.0,36.5784,36.5784,36.5301,36.5301,122178.0
2018-05-22 15:35:00,45.41,45.42,45.39,45.4,105551.0,36.5301,36.5382,36.514,36.5221,105551.0
2018-05-22 15:40:00,45.4,45.42,45.39,45.41,97099.0,36.5221,36.5382,36.514,36.5301,97099.0
2018-05-22 15:45:00,45.4,45.41,45.37,45.39,82642.0,36.5221,36.5301,36.4979,36.514,82642.0
2018-05-22 15:50:00,45.38,45.4,45.36,45.4,182460.0,36.506,36.5221,36.4899,36.5221,182460.0
2018-05-22 15:55:00,45.39,45.42,45.38,45.41,249406.0,36.514,36.5382,36.506,36.5301,249406.0
2018-05-23 09:30:00,44.82,44.89,44.75,44.83,340215.0,36.0555,36.1118,35.9992,36.0635,340215.0
2018-05-23 09:35:00,44.83,44.88,44.77,44.86,319971.0,36.0635,36.1038,36.0153,36.0877,319971.0
2018-05-23 09:40:00,44.86,44.91,44.82,44.89,544792.0,36.0877,36.1279,36.0555,36.1118,544792.0
2018-05-23 09:45:00,44.88,44.92,44.87,44.88,343533.0,36.1038,36.1359,36.0957,36.1038,343533.0
2018-05-23 09:50:00,44.88,44.93,44.87,44.91,113370.0,36.1038,36.144,36.0957,36.1279,113370.0
2018-05-23 09:55:00,44.91,44.93,44.89,44.9,128482.0,36.1279,36.144,36.1118,36.1198,128482.0
2018-05-23 10:00:00,44.9,44.93,44.86,44.87,204694.0,36.1198,36.144,36.0877,36.0957,204694.0
2018-05-23 10:05:00,44.88,44.93,44.87,44.93,97601.0,36.1038,36.144,36.0957,36.144,97601.0
2018-05-23 10:10:00,44.93,44.99,44.92,44.97,308795.0,36.144,36.1922,36.1359,36.1762,308795.0
2018-05-23 10:15:00,44.97,44.98,44.94,44.95,66567.0,36.1762,36.1842,36.152,36.1601,66567.0
2018-05-23 10:20:00,44.96,44.97,44.92,44.93,55111.0,36.1681,36.1762,36.1359,36.144,55111.0
2018-05-23 10:25:00,44.93,44.94,44.89,44.91,238962.0,36.144,36.152,36.1118,36.1279,238962.0
2018-05-23 10:30:00,44.91,44.91,44.81,44.82,191056.0,36.1279,36.1279,36.0474,36.0555,191056.0
2018-05-23 10:35:00,44.82,44.84,44.79,44.81,501307.0,36.0555,36.0716,36.0314,36.0474,501307.0
2018-05-23 10:40:00,44.81,44.81,44.76,44.78,363629.0,36.0474,36.0474,36.0072,36.0233,363629.0
2018-05-23 10:45:00,44.78,44.79,44.73,44.75,149251.0,36.0233,36.0314,35.9831,35.9992,149251.0
2018-05-23 10:50:00,44.75,44.79,44.74,44.78,87856.0,35.9992,36.0314,35.9911,36.0233,87856.0
2018-05-23 10:55:00,44.78,44.81,44.77,44.78,60266.0,36.0233,36.0474,36.0153,36.0233,60266.0
2018-05-23 11:00:00,44.78,44.84,44.78,44.82,79634.0,36.0233,36.0716,36.0233,36.0555,79634.0
2018-05-23 11:05:00,44.82,44.83,44.78,44.81,334932.0,36.0555,36.0635,36.0233,36.0474,334932.0
2018-05-23 11:10:00,44.81,44.88,44.79,44.88,222734.0,36.0474,36.1038,36.0314,36.1038,222734.0
2018-05-23 11:15:00,44.88,44.92,44.87,44.91,101037.0,36.1038,36.1359,36.0957,36.1279,101037.0
2018-05-23 11:20:00,44.9,44.92,44.89,44.92,87447.0,36.1198,36.1359,36.1118,36.1359,87447.0
2018-05-23 11:25:00,44.93,44.94,44.91,44.91,142319.0,36.144,36.152,36.1279,36.1279,142319.0
2018-05-23 11:30:00,44.92,44.95,44.89,44.91,63185.0,36.1359,36.1601,36.1118,36.1279,63185.0
2018-05-23 11:35:00,44.91,44.92,44.89,44.9,48425.0,36.1279,36.1359,36.1118,36.1198,48425.0
2018-05-23 11:40:00,44.89,44.95,44.88,44.94,69141.0,36.1118,36.1601,36.1038,36.152,69141.0
2018-05-23 11:45:00,44.94,44.98,44.93,44.97,204797.0,36.152,36.1842,36.144,36.1762,204797.0
2018-05-23 11:50:00,44.97,45.0,44.94,44.95,155544.0,36.1762,36.2003,36.152,36.1601,155544.0
2018-05-23 11:55:00,44.95,44.96,44.92,44.93,118361.0,36.1601,36.1681,36.1359,36.144,118361.0
2018-05-23 12:00:00,44.92,44.93,44.9,44.92,44877.0,36.1359,36.144,36.1198,36.1359,44877.0
2018-05-23 12:05:00,44.93,45.04,44.92,45.02,203951.0,36.144,36.2325,36.1359,36.2164,203951.0
2018-05-23 12:10:00,45.02,45.07,45.01,45.07,126171.0,36.2164,36.2566,36.2083,36.2566,126171.0
2018-05-23 12:15:00,45.06,45.08,45.03,45.03,94870.0,36.2486,36.2646,36.2244,36.2244,94870.0
2018-05-23 12:20:00,45.02,45.05,44.98,44.99,62202.0,36.2164,36.2405,36.1842,36.1922,62202.0
2018-05-23 12:25:00,44.98,45.0,44.92,44.94,88771.0,36.1842,36.2003,36.1359,36.152,88771.0
2018-05-23 12:30:00,44.93,44.98,44.93,44.97,51035.0,36.144,36.1842,36.144,36.1762,51035.0
2018-05-23 12:35:00,44.97,45.01,44.95,45.01,43590.0,36.1762,36.2083,36.1601,36.2083,43590.0
2018-05-23 12:40:00,45.01,45.06,45.01,45.05,155737.0,36.2083,36.2486,36.2083,36.2405,155737.0
2018-05-23 12:45:00,45.05,45.07,45.02,45.03,65238.0,36.2405,36.2566,36.2164,36.2244,65238.0
2018-05-23 12:50:00,45.03,45.04,45.01,45.02,19653.0,36.2244,36.2325,36.2083,36.2164,19653.0
2018-05-23 12:55:00,45.02,45.02,44.98,45.0,40337.0,36.2164,36.2164,36.1842,36.2003,40337.0
2018-05-23 13:00:00,45.0,45.01,44.95,44.95,30613.0,36.2003,36.2083,36.1601,36.1601,30613.0
2018-05-23 13:05:00,44.95,44.97,44.94,44.97,68009.0,36.1601,36.1762,36.152,36.1762,68009.0
2018-05-23 13:10:00,44.97,44.97,44.93,44.93,39768.0,36.1762,36.1762,36.144,36.144,39768.0
2018-05-23 13:15:00,44.93,44.94,44.9,44.9,30555.0,36.144,36.152,36.1198,36.1198,30555.0
2018-05-23 13:20:00,44.9,44.93,44.9,44.91,33616.0,36.1198,36.144,36.1198,36.1279,33616.0
2018-05-23 13:25:00,44.91,44.94,44.9,44.93,69055.0,36.1279,36.152,36.1198,36.144,69055.0
2018-05-23 13:30:00,44.94,44.94,44.92,44.94,24415.0,36.152,36.152,36.1359,36.152,24415.0
2018-05-23 13:35:00,44.93,44.94,44.92,44.92,36424.0,36.144,36.152,36.1359,36.1359,36424.0
2018-05-23 13:40:00,44.93,44.98,44.93,44.96,141387.0,36.144,36.1842,36.144,36.1681,141387.0
2018-05-23 13:45:00,44.95,44.98,44.95,44.97,28395.0,36.1601,36.1842,36.1601,36.1762,28395.0
2018-05-23 13:50:00,44.96,44.99,44.96,44.98,29220.0,36.1681,36.1922,36.1681,36.1842,29220.0
2018-05-23 13:55:00,44.97,44.97,44.94,44.94,54481.0,36.1762,36.1762,36.152,36.152,54481.0
2018-05-23 14:00:00,44.93,45.05,44.93,45.03,180679.0,36.144,36.2405,36.144,36.2244,180679.0
2018-05-23 14:05:00,45.04,45.19,45.03,45.19,146676.0,36.2325,36.3531,36.2244,36.3531,146676.0
2018-05-23 14:10:00,45.19,45.22,45.11,45.12,216979.0,36.3531,36.3773,36.2888,36.2968,216979.0
2018-05-23 14:15:00,45.13,45.19,45.13,45.16,104237.0,36.3049,36.3531,36.3049,36.329,104237.0
2018-05-23 14:20:00,45.16,45.2,45.13,45.2,178427.0,36.329,36.3612,36.3049,36.3612,178427.0
2018-05-23 14:25:00,45.21,45.22,45.19,45.22,72112.0,36.3692,36.3773,36.3531,36.3773,72112.0
2018-05-23 14:30:00,45.21,45.22,45.17,45.19,50582.0,36.3692,36.3773,36.3371,36.3531,50582.0
2018-05-23 14:35:00,45.2,45.2,45.14,45.14,140673.0,36.3612,36.3612,36.3129,36.3129,140673.0
2018-05-23 14:40:00,45.15,45.18,45.14,45.17,38683.0,36.321,36.3451,36.3129,36.3371,38683.0
2018-05-23 14:45:00,45.17,45.2,45.17,45.18,41033.0,36.3371,36.3612,36.3371,36.3451,41033.0
2018-05-23 14:50:00,45.18,45.2,45.17,45.2,66514.0,36.3451,36.3612,36.3371,36.3612,66514.0
2018-05-23 14:55:00,45.2,45.22,45.19,45.21,54662.0,36.3612,36.3773,36.3531,36.3692,54662.0
2018-05-23 15:00:00,45.21,45.24,45.21,45.23,121439.0,36.3692,36.3934,36.3692,36.3853,121439.0
2018-05-23 15:05:00,45.24,45.26,45.2,45.21,35655.0,36.3934,36.4095,36.3612,36.3692,35655.0
2018-05-23 15:10:00,45.21,45.24,45.19,45.23,61887.0,36.3692,36.3934,36.3531,36.3853,61887.0
2018-05-23 15:15:00,45.23,45.24,45.21,45.21,25014.0,36.3853,36.3934,36.3692,36.3692,25014.0
2018-05-23 15:20:00,45.22,45.26,45.21,45.24,87317.0,36.3773,36.4095,36.3692,36.3934,87317.0
2018-05-23 15:25:00,45.24,45.26,45.23,45.25,40729.0,36.3934,36.4095,36.3853,36.4014,40729.0
2018-05-23 15:30:00,45.25,45.26,45.22,45.23,58950.0,36.4014,36.4095,36.3773,36.3853,58950.0
2018-05-23 15:35:00,45.24,45.25,45.21,45.22,73824.0,36.3934,36.4014,36.3692,36.3773,73824.0
2018-05-23 15:40:00,45.21,45.24,45.21,45.22,136557.0,36.3692,36.3934,36.3692,36.3773,136557.0
2018-05-23 15:45:00,45.22,45.22,45.19,45.2,99766.0,36.3773,36.3773,36.3531,36.3612,99766.0
2018-05-23 15:50:00,45.21,45.24,45.19,45.2,272944.0,36.3692,36.3934,36.3531,36.3612,272944.0
2018-05-23 15:55:00,45.2,45.23,45.19,45.22,245919.0,36.3612,36.3853,36.3531,36.3773,245919.0
2018-05-24 09:30:00,44.99,45.01,44.95,45.01,270108.0,36.1922,36.2083,36.1601,36.2083,270108.0
2018-05-24 09:35:00,45.01,45.07,45.0,45.06,103521.0,36.2083,36.2566,36.2003,36.2486,103521.0
2018-05-24 09:40:00,45.05,45.06,44.94,44.94,142672.0,36.2405,36.2486,36.152,36.152,142672.0
2018-05-24 09:45:00,44.93,44.95,44.84,44.86,330368.0,36.144,36.1601,36.0716,36.0877,330368.0
2018-05-24 09:50:00,44.85,44.87,44.81,44.86,131311.0,36.0796,36.0957,36.0474,36.0877,131311.0
2018-05-24 09:55:00,44.87,44.87,44.8,44.83,131834.0,36.0957,36.0957,36.0394,36.0635,131834.0
2018-05-24 10:00:00,44.83,44.91,44.79,44.88,281388.0,36.0635,36.1279,36.0314,36.1038,281388.0
2018-05-24 10:05:00,44.88,44.9,44.84,44.85,192232.0,36.1038,36.1198,36.0716,36.0796,192232.0
2018-05-24 10:10:00,44.85,44.86,44.8,44.81,84156.0,36.0796,36.0877,36.0394,36.0474,84156.0
2018-05-24 10:15:00,44.8,44.84,44.76,44.77,114051.0,36.0394,36.0716,36.0072,36.0153,114051.0
2018-05-24 10:20:00,44.78,44.8,44.74,44.75,126445.0,36.0233,36.0394,35.9911,35.9992,126445.0
2018-05-24 10:25:00,44.75,44.75,44.68,44.71,154484.0,35.9992,35.9992,35.9429,35.967,154484.0
2018-05-24 10:30:00,44.71,44.71,44.63,44.65,70118.0,35.967,35.967,35.9026,35.9187,70118.0
2018-05-24 10:35:00,44.66,44.74,44.63,44.74,123418.0,35.9268,35.9911,35.9026,35.9911,123418.0
2018-05-24 10:40:00,44.74,44.78,44.7,44.7,103371.0,35.9911,36.0233,35.959,35.959,103371.0
2018-05-24 10:45:00,44.7,44.73,44.65,44.68,80094.0,35.959,35.9831,35.9187,35.9429,80094.0
2018-05-24 10:50:00,44.7,44.72,44.65,44.66,141255.0,35.959,35.975,35.9187,35.9268,141255.0
2018-05-24 10:55:00,44.65,44.66,44.61,44.63,111240.0,35.9187,35.9268,35.8866,35.9026,111240.0
2018-05-24 11:00:00,44.63,44.71,44.61,44.71,106975.0,35.9026,35.967,35.8866,35.967,106975.0
2018-05-24 11:05:00,44.7,44.76,44.67,44.74,98253.0,35.959,36.0072,35.9348,35.9911,98253.0
2018-05-24 11:10:00,44.75,44.77,44.73,44.75,58987.0,35.9992,36.0153,35.9831,35.9992,58987.0
2018-05-24 11:15:00,44.76,44.83,44.73,44.8,144858.0,36.0072,36.0635,35.9831,36.0394,144858.0
2018-05-24 11:20:00,44.8,44.81,44.77,44.8,51222.0,36.0394,36.0474,36.0153,36.0394,51222.0
2018-05-24 11:25:00,44.8,44.84,44.79,44.83,74217.0,36.0394,36.0716,36.0314,36.0635,74217.0
2018-05-24 11:30:00,44.83,44.85,44.8,44.81,88023.0,36.0635,36.0796,36.0394,36.0474,88023.0
2018-05-24 11:35:00,44.81,44.83,44.78,44.8,73944.0,36.0474,36.0635,36.0233,36.0394,73944.0
2018-05-24 11:40:00,44.8,44.88,44.8,44.87,72022.0,36.0394,36.1038,36.0394,36.0957,72022.0
2018-05-24 11:45:00,44.88,44.89,44.84,44.88,61139.0,36.1038,36.1118,36.0716,36.1038,61139.0
2018-05-24 11:50:00,44.88,44.9,44.86,44.88,94108.0,36.1038,36.1198,36.0877,36.1038,94108.0
2018-05-24 11:55:00,44.88,44.93,44.87,44.93,107608.0,36.1038,36.144,36.0957,36.144,107608.0
2018-05-24 12:00:00,44.92,44.96,44.91,44.91,55867.0,36.1359,36.1681,36.1279,36.1279,55867.0
2018-05-24 12:05:00,44.91,44.93,44.9,44.91,56098.0,36.1279,36.144,36.1198,36.1279,56098.0
2018-05-24 12:10:00,44.91,44.98,44.9,44.97,32384.0,36.1279,36.1842,36.1198,36.1762,32384.0
2018-05-24 12:15:00,44.97,45.0,44.96,44.97,69130.0,36.1762,36.2003,36.1681,36.1762,69130.0
2018-05-24 12:20:00,44.97,44.99,44.96,44.97,75539.0,36.1762,36.1922,36.1681,36.1762,75539.0
2018-05-24 12:25:00,44.98,44.98,44.95,44.96,24304.0,36.1842,36.1842,36.1601,36.1681,24304.0
2018-05-24 12:30:00,44.96,45.0,44.96,44.98,32914.0,36.1681,36.2003,36.1681,36.1842,32914.0
2018-05-24 12:35:00,44.99,44.99,44.94,44.95,37544.0,36.1922,36.1922,36.152,36.1601,37544.0
2018-05-24 12:40:00,44.94,44.95,44.9,44.92,39330.0,36.152,36.1601,36.1198,36.1359,39330.0
2018-05-24 12:45:00,44.92,44.97,44.92,44.97,21619.0,36.1359,36.1762,36.1359,36.1762,21619.0
2018-05-24 12:50:00,44.97,44.98,44.93,44.95,30835.0,36.1762,36.1842,36.144,36.1601,30835.0
2018-05-24 12:55:00,44.95,45.0,44.95,44.99,33925.0,36.1601,36.2003,36.1601,36.1922,33925.0
2018-05-24 13:00:00,44.99,45.03,44.98,45.01,32328.0,36.1922,36.2244,36.1842,36.2083,32328.0
2018-05-24 13:05:00,45.01,45.03,44.98,45.02,43310.0,36.2083,36.2244,36.1842,36.2164,43310.0
2018-05-24 13:10:00,45.02,45.04,45.02,45.03,61757.0,36.2164,36.2325,36.2164,36.2244,61757.0
2018-05-24 13:15:00,45.02,45.06,45.01,45.05,23972.0,36.2164,36.2486,36.2083,36.2405,23972.0
2018-05-24 13:20:00,45.05,45.06,45.03,45.04,19728.0,36.2405,36.2486,36.2244,36.2325,19728.0
2018-05-24 13:25:00,45.04,45.04,44.99,45.01,36423.0,36.2325,36.2325,36.1922,36.2083,36423.0
2018-05-24 13:30:00,45.0,45.02,44.98,45.0,37882.0,36.2003,36.2164,36.1842,36.2003,37882.0
2018-05-24 13:35:00,44.99,45.01,44.97,44.99,30847.0,36.1922,36.2083,36.1762,36.1922,30847.0
2018-05-24 13:40:00,44.98,45.04,44.97,45.04,28754.0,36.1842,36.2325,36.1762,36.2325,28754.0
2018-05-24 13:45:00,45.05,45.07,45.03,45.07,33754.0,36.2405,36.2566,36.2244,36.2566,33754.0
2018-05-24 13:50:00,45.07,45.07,45.03,45.03,39233.0,36.2566,36.2566,36.2244,36.2244,39233.0
2018-05-24 13:55:00,45.04,45.07,45.03,45.06,33960.0,36.2325,36.2566,36.2244,36.2486,33960.0
2018-05-24 14:00:00,45.06,45.06,45.01,45.03,35181.0,36.2486,36.2486,36.2083,36.2244,35181.0
2018-05-24 14:05:00,45.03,45.03,45.0,45.0,32508.0,36.2244,36.2244,36.2003,36.2003,32508.0
2018-05-24 14:10:00,45.01,45.01,44.96,44.97,376263.0,36.2083,36.2083,36.1681,36.1762,376263.0
2018-05-24 14:15:00,44.97,45.01,44.96,45.0,85446.0,36.1762,36.2083,36.1681,36.2003,85446.0
2018-05-24 14:20:00,45.0,45.03,45.0,45.02,37445.0,36.2003,36.2244,36.2003,36.2164,37445.0
2018-05-24 14:25:00,45.03,45.03,44.99,45.0,38007.0,36.2244,36.2244,36.1922,36.2003,38007.0
2018-05-24 14:30:00,44.99,45.01,44.98,44.99,43356.0,36.1922,36.2083,36.1842,36.1922,43356.0
2018-05-24 14:35:00,44.99,45.01,44.98,45.0,36225.0,36.1922,36.2083,36.1842,36.2003,36225.0
2018-05-24 14:40:00,45.0,45.0,44.98,45.0,27134.0,36.2003,36.2003,36.1842,36.2003,27134.0
2018-05-24 14:45:00,44.99,45.0,44.96,44.97,59882.0,36.1922,36.2003,36.1681,36.1762,59882.0
2018-05-24 14:50:00,44.96,44.99,44.95,44.98,169882.0,36.1681,36.1922,36.1601,36.1842,169882.0
2018-05-24 14:55:00,44.98,45.01,44.98,44.98,57483.0,36.1842,36.2083,36.1842,36.1842,57483.0
2018-05-24 15:00:00,44.98,44.99,44.95,44.98,52642.0,36.1842,36.1922,36.1601,36.1842,52642.0
2018-05-24 15:05:00,44.98,45.03,44.97,45.02,47921.0,36.1842,36.2244,36.1762,36.2164,47921.0
2018-05-24 15:10:00,45.03,45.03,45.01,45.03,35612.0,36.2244,36.2244,36.2083,36.2244,35612.0
2018-05-24 15:15:00,45.03,45.05,45.01,45.05,46415.0,36.2244,36.2405,36.2083,36.2405,46415.0
2018-05-24 15:20:00,45.05,45.05,45.03,45.05,37374.0,36.2405,36.2405,36.2244,36.2405,37374.0
2018-05-24 15:25:00,45.04,45.06,45.03,45.04,55437.0,36.2325,36.2486,36.2244,36.2325,55437.0
2018-05-24 15:30:00,45.03,45.06,45.02,45.05,66205.0,36.2244,36.2486,36.2164,36.2405,66205.0
2018-05-24 15:35:00,45.05,45.05,45.01,45.02,82825.0,36.2405,36.2405,36.2083,36.2164,82825.0
2018-05-24 15:40:00,45.02,45.02,44.99,45.0,63130.0,36.2164,36.2164,36.1922,36.2003,63130.0
2018-05-24 15:45:00,45.0,45.02,44.98,45.02,50642.0,36.2003,36.2164,36.1842,36.2164,50642.0
2018-05-24 15:50:00,45.01,45.03,45.0,45.02,69814.0,36.2083,36.2244,36.2003,36.2164,69814.0
2018-05-24 15:55:00,45.02,45.07,45.02,45.06,247062.0,36.2164,36.2566,36.2164,36.2486,247062.0
2018-05-25 09:30:00,45.03,45.1,45.0,45.02,202634.0,36.2244,36.2807,36.2003,36.2164,202634.0
2018-05-25 09:35:00,45.02,45.03,44.97,45.01,272921.0,36.2164,36.2244,36.1762,36.2083,272921.0
2018-05-25 09:40:00,45.0,45.0,44.94,44.94,158969.0,36.2003,36.2003,36.152,36.152,158969.0
2018-05-25 09:45:00,44.94,45.01,44.93,45.0,87401.0,36.152,36.2083,36.144,36.2003,87401.0
2018-05-25 09:50:00,44.99,45.0,44.94,44.98,215482.0,36.1922,36.2003,36.152,36.1842,215482.0
2018-05-25 09:55:00,44.98,45.05,44.97,45.05,49336.0,36.1842,36.2405,36.1762,36.2405,49336.0
2018-05-25 10:00:00,45.05,45.11,45.02,45.11,240731.0,36.2405,36.2888,36.2164,36.2888,240731.0
2018-05-25 10:05:00,45.11,45.14,45.09,45.14,143621.0,36.2888,36.3129,36.2727,36.3129,143621.0
2018-05-25 10:10:00,45.13,45.14,45.08,45.11,57860.0,36.3049,36.3129,36.2646,36.2888,57860.0
2018-05-25 10:15:00,45.11,45.17,45.11,45.15,165556.0,36.2888,36.3371,36.2888,36.321,165556.0
2018-05-25 10:20:00,45.15,45.16,45.13,45.15,35134.0,36.321,36.329,36.3049,36.321,35134.0
2018-05-25 10:25:00,45.14,45.15,45.11,45.11,76306.0,36.3129,36.321,36.2888,36.2888,76306.0
2018-05-25 10:30:00,45.12,45.19,45.11,45.15,114192.0,36.2968,36.3531,36.2888,36.321,114192.0
2018-05-25 10:35:00,45.15,45.18,45.14,45.14,69556.0,36.321,36.3451,36.3129,36.3129,69556.0
2018-05-25 10:40:00,45.15,45.17,45.13,45.15,93583.0,36.321,36.3371,36.3049,36.321,93583.0
2018-05-25 10:45:00,45.15,45.15,45.1,45.12,99474.0,36.321,36.321,36.2807,36.2968,99474.0
2018-05-25 10:50:00,45.12,45.14,45.1,45.12,75969.0,36.2968,36.3129,36.2807,36.2968,75969.0
2018-05-25 10:55:00,45.12,45.14,45.09,45.11,117764.0,36.2968,36.3129,36.2727,36.2888,117764.0
2018-05-25 11:00:00,45.11,45.13,45.09,45.09,43520.0,36.2888,36.3049,36.2727,36.2727,43520.0
2018-05-25 11:05:00,45.09,45.14,45.07,45.14,116488.0,36.2727,36.3129,36.2566,36.3129,116488.0
2018-05-25 11:10:00,45.13,45.15,45.13,45.13,72162.0,36.3049,36.321,36.3049,36.3049,72162.0
2018-05-25 11:15:00,45.14,45.16,45.13,45.14,84189.0,36.3129,36.329,36.3049,36.3129,84189.0
2018-05-25 11:20:00,45.14,45.15,45.12,45.14,97085.0,36.3129,36.321,36.2968,36.3129,97085.0
2018-05-25 11:25:00,45.14,45.17,45.13,45.16,105840.0,36.3129,36.3371,36.3049,36.329,105840.0
2018-05-25 11:30:00,45.16,45.2,45.15,45.19,45546.0,36.329,36.3612,36.321,36.3531,45546.0
2018-05-25 11:35:00,45.19,45.22,45.19,45.21,111378.0,36.3531,36.3773,36.3531,36.3692,111378.0
2018-05-25 11:40:00,45.21,45.22,45.19,45.2,34829.0,36.3692,36.3773,36.3531,36.3612,34829.0
2018-05-25 11:45:00,45.21,45.23,45.21,45.22,48039.0,36.3692,36.3853,36.3692,36.3773,48039.0
2018-05-25 11:50:00,45.22,45.23,45.19,45.23,34975.0,36.3773,36.3853,36.3531,36.3853,34975.0
2018-05-25 11:55:00,45.22,45.23,45.2,45.2,60982.0,36.3773,36.3853,36.3612,36.3612,60982.0
2018-05-25 12:00:00,45.19,45.23,45.19,45.21,22893.0,36.3531,36.3853,36.3531,36.3692,22893.0
2018-05-25 12:05:00,45.22,45.22,45.16,45.17,67366.0,36.3773,36.3773,36.329,36.3371,67366.0
2018-05-25 12:10:00,45.16,45.18,45.14,45.18,34680.0,36.329,36.3451,36.3129,36.3451,34680.0
2018-05-25 12:15:00,45.18,45.19,45.15,45.15,35875.0,36.3451,36.3531,36.321,36.321,35875.0
2018-05-25 12:20:00,45.16,45.19,45.14,45.17,41070.0,36.329,36.3531,36.3129,36.3371,41070.0
2018-05-25 12:25:00,45.18,45.22,45.18,45.21,65116.0,36.3451,36.3773,36.3451,36.3692,65116.0
2018-05-25 12:30:00,45.21,45.21,45.18,45.18,73969.0,36.3692,36.3692,36.3451,36.3451,73969.0
2018-05-25 12:35:00,45.19,45.2,45.16,45.17,20767.0,36.3531,36.3612,36.329,36.3371,20767.0
2018-05-25 12:40:00,45.17,45.18,45.15,45.16,51150.0,36.3371,36.3451,36.321,36.329,51150.0
2018-05-25 12:45:00,45.16,45.17,45.14,45.16,23195.0,36.329,36.3371,36.3129,36.329,23195.0
2018-05-25 12:50:00,45.16,45.17,45.14,45.17,21528.0,36.329,36.3371,36.3129,36.3371,21528.0
2018-05-25 12:55:00,45.17,45.19,45.16,45.16,81318.0,36.3371,36.3531,36.329,36.329,81318.0
2018-05-25 13:00:00,45.16,45.17,45.13,45.13,48999.0,36.329,36.3371,36.3049,36.3049,48999.0
2018-05-25 13:05:00,45.14,45.16,45.12,45.16,26218.0,36.3129,36.329,36.2968,36.329,26218.0
2018-05-25 13:10:00,45.16,45.18,45.15,45.15,32145.0,36.329,36.3451,36.321,36.321,32145.0
2018-05-25 13:15:00,45.15,45.16,45.13,45.15,36696.0,36.321,36.329,36.3049,36.321,36696.0
2018-05-25 13:20:00,45.14,45.15,45.13,45.14,25803.0,36.3129,36.321,36.3049,36.3129,25803.0
2018-05-25 13:25:00,45.14,45.16,45.13,45.16,18913.0,36.3129,36.329,36.3049,36.329,18913.0
2018-05-25 13:30:00,45.16,45.16,45.1,45.12,62872.0,36.329,36.329,36.2807,36.2968,62872.0
2018-05-25 13:35:00,45.11,45.15,45.1,45.14,20049.0,36.2888,36.321,36.2807,36.3129,20049.0
2018-05-25 13:40:00,45.13,45.14,45.11,45.12,19813.0,36.3049,36.3129,36.2888,36.2968,19813.0
2018-05-25 13:45:00,45.13,45.13,45.11,45.12,35289.0,36.3049,36.3049,36.2888,36.2968,35289.0
2018-05-25 13:50:00,45.12,45.13,45.1,45.11,41139.0,36.2968,36.3049,36.2807,36.2888,41139.0
2018-05-25 13:55:00,45.1,45.11,45.07,45.08,38283.0,36.2807,36.2888,36.2566,36.2646,38283.0
2018-05-25 14:00:00,45.08,45.11,45.06,45.11,52658.0,36.2646,36.2888,36.2486,36.2888,52658.0
2018-05-25 14:05:00,45.11,45.14,45.1,45.12,37306.0,36.2888,36.3129,36.2807,36.2968,37306.0
2018-05-25 14:10:00,45.12,45.13,45.11,45.11,14937.0,36.2968,36.3049,36.2888,36.2888,14937.0
2018-05-25 14:15:00,45.11,45.14,45.11,45.13,27767.0,36.2888,36.3129,36.2888,36.3049,27767.0
2018-05-25 14:20:00,45.13,45.14,45.12,45.13,27771.0,36.3049,36.3129,36.2968,36.3049,27771.0
2018-05-25 14:25:00,45.13,45.14,45.12,45.13,16262.0,36.3049,36.3129,36.2968,36.3049,16262.0
2018-05-25 14:30:00,45.13,45.14,45.1,45.12,27525.0,36.3049,36.3129,36.2807,36.2968,27525.0
2018-05-25 14:35:00,45.12,45.12,45.08,45.09,36789.0,36.2968,36.2968,36.2646,36.2727,36789.0
2018-05-25 14:40:00,45.09,45.09,45.05,45.05,17857.0,36.2727,36.2727,36.2405,36.2405,17857.0
2018-05-25 14:45:00,45.06,45.08,45.04,45.07,85252.0,36.2486,36.2646,36.2325,36.2566,85252.0
2018-05-25 14:50:00,45.07,45.1,45.06,45.1,32918.0,36.2566,36.2807,36.2486,36.2807,32918.0
2018-05-25 14:55:00,45.09,45.1,45.07,45.09,186026.0,36.2727,36.2807,36.2566,36.2727,186026.0
2018-05-25 15:00:00,45.09,45.09,45.06,45.08,112952.0,36.2727,36.2727,36.2486,36.2646,112952.0
2018-05-25 15:05:00,45.08,45.1,45.07,45.09,51435.0,36.2646,36.2807,36.2566,36.2727,51435.0
2018-05-25 15:10:00,45.09,45.11,45.06,45.09,62229.0,36.2727,36.2888,36.2486,36.2727,62229.0
2018-05-25 15:15:00,45.09,45.11,45.07,45.09,71418.0,36.2727,36.2888,36.2566,36.2727,71418.0
2018-05-25 15:20:00,45.09,45.1,45.08,45.08,43385.0,36.2727,36.2807,36.2646,36.2646,43385.0
2018-05-25 15:25:00,45.08,45.13,45.08,45.13,64271.0,36.2646,36.3049,36.2646,36.3049,64271.0
2018-05-25 15:30:00,45.12,45.13,45.11,45.13,90982.0,36.2968,36.3049,36.2888,36.3049,90982.0
2018-05-25 15:35:00,45.12,45.13,45.1,45.11,53396.0,36.2968,36.3049,36.2807,36.2888,53396.0
2018-05-25 15:40:00,45.11,45.11,45.09,45.09,46119.0,36.2888,36.2888,36.2727,36.2727,46119.0
2018-05-25 15:45:00,45.09,45.12,45.09,45.12,75390.0,36.2727,36.2968,36.2727,36.2968,75390.0
2018-05-25 15:50:00,45.12,45.15,45.12,45.14,152141.0,36.2968,36.321,36.2968,36.3129,152141.0
2018-05-25 15:55:00,45.14,45.18,45.13,45.16,315545.0,36.3129,36.3451,36.3049,36.329,315545.0
2018-05-29 09:30:00,44.55,44.61,44.5,44.57,299269.0,35.8383,35.8866,35.7981,35.8544,299269.0
2018-05-29 09:35:00,44.58,44.6,44.52,44.53,135230.0,35.8624,35.8785,35.8142,35.8222,135230.0
2018-05-29 09:40:00,44.53,44.59,44.48,44.56,217449.0,35.8222,35.8705,35.782,35.8463,217449.0
2018-05-29 09:45:00,44.56,44.62,44.54,44.59,106609.0,35.8463,35.8946,35.8302,35.8705,106609.0
2018-05-29 09:50:00,44.6,44.63,44.58,44.6,113023.0,35.8785,35.9026,35.8624,35.8785,113023.0
2018-05-29 09:55:00,44.61,44.66,44.6,44.65,126195.0,35.8866,35.9268,35.8785,35.9187,126195.0
2018-05-29 10:00:00,44.65,44.66,44.62,44.64,102513.0,35.9187,35.9268,35.8946,35.9107,102513.0
2018-05-29 10:05:00,44.64,44.65,44.61,44.63,143265.0,35.9107,35.9187,35.8866,35.9026,143265.0
2018-05-29 10:10:00,44.64,44.65,44.63,44.63,126445.0,35.9107,35.9187,35.9026,35.9026,126445.0
2018-05-29 10:15:00,44.63,44.65,44.61,44.63,104178.0,35.9026,35.9187,35.8866,35.9026,104178.0
2018-05-29 10:20:00,44.62,44.66,44.61,44.63,76192.0,35.8946,35.9268,35.8866,35.9026,76192.0
2018-05-29 10:25:00,44.64,44.67,44.62,44.65,98115.0,35.9107,35.9348,35.8946,35.9187,98115.0
2018-05-29 10:30:00,44.64,44.64,44.57,44.59,102532.0,35.9107,35.9107,35.8544,35.8705,102532.0
2018-05-29 10:35:00,44.58,44.6,44.55,44.57,237857.0,35.8624,35.8785,35.8383,35.8544,237857.0
2018-05-29 10:40:00,44.58,44.59,44.54,44.55,93580.0,35.8624,35.8705,35.8302,35.8383,93580.0
2018-05-29 10:45:00,44.55,44.57,44.53,44.57,79022.0,35.8383,35.8544,35.8222,35.8544,79022.0
2018-05-29 10:50:00,44.58,44.59,44.53,44.54,105303.0,35.8624,35.8705,35.8222,35.8302,105303.0
2018-05-29 10:55:00,44.54,44.54,44.48,44.48,148036.0,35.8302,35.8302,35.782,35.782,148036.0
2018-05-29 11:00:00,44.49,44.5,44.41,44.42,95432.0,35.79,35.7981,35.7257,35.7337,95432.0
2018-05-29 11:05:00,44.43,44.44,44.4,44.43,142446.0,35.7418,35.7498,35.7176,35.7418,142446.0
2018-05-29 11:10:00,44.43,44.5,44.42,44.49,137872.0,35.7418,35.7981,35.7337,35.79,137872.0
2018-05-29 11:15:00,44.48,44.5,44.43,44.45,163061.0,35.782,35.7981,35.7418,35.7578,163061.0
2018-05-29 11:20:00,44.45,44.49,44.43,44.47,98249.0,35.7578,35.79,35.7418,35.7739,98249.0
2018-05-29 11:25:00,44.47,44.5,44.43,44.47,119513.0,35.7739,35.7981,35.7418,35.7739,119513.0
2018-05-29 11:30:00,44.47,44.5,44.43,44.45,112027.0,35.7739,35.7981,35.7418,35.7578,112027.0
2018-05-29 11:35:00,44.45,44.45,44.38,44.4,146302.0,35.7578,35.7578,35.7015,35.7176,146302.0
2018-05-29 11:40:00,44.4,44.4,44.32,44.32,160746.0,35.7176,35.7176,35.6533,35.6533,160746.0
2018-05-29 11:45:00,44.32,44.33,44.29,44.32,193924.0,35.6533,35.6613,35.6291,35.6533,193924.0
2018-05-29 11:50:00,44.33,44.36,44.32,44.34,74570.0,35.6613,35.6854,35.6533,35.6694,74570.0
2018-05-29 11:55:00,44.34,44.36,44.31,44.32,70939.0,35.6694,35.6854,35.6452,35.6533,70939.0
2018-05-29 12:00:00,44.32,44.32,44.24,44.25,127434.0,35.6533,35.6533,35.5889,35.597,127434.0
2018-05-29 12:05:00,44.24,44.27,44.21,44.22,235985.0,35.5889,35.613,35.5648,35.5728,235985.0
2018-05-29 12:10:00,44.23,44.23,44.16,44.16,201798.0,35.5809,35.5809,35.5246,35.5246,201798.0
2018-05-29 12:15:00,44.16,44.25,44.16,44.22,108994.0,35.5246,35.597,35.5246,35.5728,108994.0
2018-05-29 12:20:00,44.23,44.28,44.22,44.26,107817.0,35.5809,35.6211,35.5728,35.605,107817.0
2018-05-29 12:25:00,44.27,44.29,44.23,44.26,132298.0,35.613,35.6291,35.5809,35.605,132298.0
2018-05-29 12:30:00,44.25,44.29,44.23,44.26,116026.0,35.597,35.6291,35.5809,35.605,116026.0
2018-05-29 12:35:00,44.26,44.3,44.24,44.27,714504.0,35.605,35.6372,35.5889,35.613,714504.0
2018-05-29 12:40:00,44.28,44.31,44.24,44.25,252718.0,35.6211,35.6452,35.5889,35.597,252718.0
2018-05-29 12:45:00,44.25,44.27,44.22,44.26,213931.0,35.597,35.613,35.5728,35.605,213931.0
2018-05-29 12:50:00,44.27,44.32,44.26,44.31,305683.0,35.613,35.6533,35.605,35.6452,305683.0
2018-05-29 12:55:00,44.31,44.32,44.28,44.3,192632.0,35.6452,35.6533,35.6211,35.6372,192632.0
2018-05-29 13:00:00,44.3,44.31,44.24,44.25,188549.0,35.6372,35.6452,35.5889,35.597,188549.0
2018-05-29 13:05:00,44.25,44.25,44.21,44.22,198931.0,35.597,35.597,35.5648,35.5728,198931.0
2018-05-29 13:10:00,44.21,44.24,44.19,44.22,210486.0,35.5648,35.5889,35.5487,35.5728,210486.0
2018-05-29 13:15:00,44.21,44.24,44.18,44.22,275592.0,35.5648,35.5889,35.5406,35.5728,275592.0
2018-05-29 13:20:00,44.22,44.25,44.2,44.22,219632.0,35.5728,35.597,35.5567,35.5728,219632.0
2018-05-29 13:25:00,44.22,44.23,44.2,44.21,216321.0,35.5728,35.5809,35.5567,35.5648,216321.0
2018-05-29 13:30:00,44.21,44.21,44.14,44.15,210392.0,35.5648,35.5648,35.5085,35.5165,210392.0
2018-05-29 13:35:00,44.15,44.16,44.14,44.15,273744.0,35.5165,35.5246,35.5085,35.5165,273744.0
2018-05-29 13:40:00,44.15,44.2,44.13,44.16,262648.0,35.5165,35.5567,35.5004,35.5246,262648.0
2018-05-29 13:45:00,44.16,44.23,44.15,44.21,212375.0,35.5246,35.5809,35.5165,35.5648,212375.0
2018-05-29 13:50:00,44.2,44.23,44.17,44.18,307179.0,35.5567,35.5809,35.5326,35.5406,307179.0
2018-05-29 13:55:00,44.18,44.19,44.13,44.14,489527.0,35.5406,35.5487,35.5004,35.5085,489527.0
2018-05-29 14:00:00,44.13,44.14,44.05,44.07,343877.0,35.5004,35.5085,35.4361,35.4522,343877.0
2018-05-29 14:05:00,44.07,44.09,44.04,44.07,851388.0,35.4522,35.4682,35.428,35.4522,851388.0
2018-05-29 14:10:00,44.07,44.07,44.03,44.05,453554.0,35.4522,35.4522,35.42,35.4361,453554.0
2018-05-29 14:15:00,44.05,44.06,44.01,44.02,260269.0,35.4361,35.4441,35.4039,35.4119,260269.0
2018-05-29 14:20:00,44.02,44.05,43.99,44.05,281843.0,35.4119,35.4361,35.3878,35.4361,281843.0
2018-05-29 14:25:00,44.05,44.09,44.02,44.09,214488.0,35.4361,35.4682,35.4119,35.4682,214488.0
2018-05-29 14:30:00,44.08,44.12,44.06,44.09,107807.0,35.4602,35.4924,35.4441,35.4682,107807.0
2018-05-29 14:35:00,44.09,44.11,44.03,44.03,323133.0,35.4682,35.4843,35.42,35.42,323133.0
2018-05-29 14:40:00,44.03,44.05,43.98,43.99,203934.0,35.42,35.4361,35.3798,35.3878,203934.0
2018-05-29 14:45:00,43.99,44.04,43.97,44.01,160625.0,35.3878,35.428,35.3717,35.4039,160625.0
2018-05-29 14:50:00,44.01,44.02,43.96,43.98,128831.0,35.4039,35.4119,35.3637,35.3798,128831.0
2018-05-29 14:55:00,43.98,44.0,43.96,43.98,182838.0,35.3798,35.3958,35.3637,35.3798,182838.0
2018-05-29 15:00:00,43.98,44.04,43.96,44.01,394809.0,35.3798,35.428,35.3637,35.4039,394809.0
2018-05-29 15:05:00,44.02,44.05,44.0,44.01,84289.0,35.4119,35.4361,35.3958,35.4039,84289.0
2018-05-29 15:10:00,44.02,44.04,44.0,44.02,130427.0,35.4119,35.428,35.3958,35.4119,130427.0
2018-05-29 15:15:00,44.02,44.03,43.98,44.0,83756.0,35.4119,35.42,35.3798,35.3958,83756.0
2018-05-29 15:20:00,44.0,44.02,43.98,44.01,67326.0,35.3958,35.4119,35.3798,35.4039,67326.0
2018-05-29 15:25:00,44.01,44.04,44.01,44.03,104006.0,35.4039,35.428,35.4039,35.42,104006.0
2018-05-29 15:30:00,44.03,44.09,44.01,44.08,205211.0,35.42,35.4682,35.4039,35.4602,205211.0
2018-05-29 15:35:00,44.08,44.13,44.07,44.12,158749.0,35.4602,35.5004,35.4522,35.4924,158749.0
2018-05-29 15:40:00,44.12,44.13,44.1,44.12,146958.0,35.4924,35.5004,35.4763,35.4924,146958.0
2018-05-29 15:45:00,44.13,44.17,44.13,44.15,105158.0,35.5004,35.5326,35.5004,35.5165,105158.0
2018-05-29 15:50:00,44.15,44.19,44.15,44.16,377377.0,35.5165,35.5487,35.5165,35.5246,377377.0
2018-05-29 15:55:00,44.16,44.2,44.14,44.18,590828.0,35.5246,35.5567,35.5085,35.5406,590828.0
2018-05-30 09:30:00,44.23,44.24,44.14,44.15,613586.0,35.5809,35.5889,35.5085,35.5165,613586.0
2018-05-30 09:35:00,44.15,44.19,44.13,44.18,239980.0,35.5165,35.5487,35.5004,35.5406,239980.0
2018-05-30 09:40:00,44.18,44.24,44.18,44.23,596265.0,35.5406,35.5889,35.5406,35.5809,596265.0
2018-05-30 09:45:00,44.23,44.28,44.19,44.2,297238.0,35.5809,35.6211,35.5487,35.5567,297238.0
2018-05-30 09:50:00,44.2,44.21,44.13,44.14,219573.0,35.5567,35.5648,35.5004,35.5085,219573.0
2018-05-30 09:55:00,44.14,44.15,44.1,44.11,176383.0,35.5085,35.5165,35.4763,35.4843,176383.0
2018-05-30 10:00:00,44.11,44.14,44.09,44.1,178992.0,35.4843,35.5085,35.4682,35.4763,178992.0
2018-05-30 10:05:00,44.1,44.15,44.07,44.15,98101.0,35.4763,35.5165,35.4522,35.5165,98101.0
2018-05-30 10:10:00,44.13,44.17,44.13,44.17,93297.0,35.5004,35.5326,35.5004,35.5326,93297.0
2018-05-30 10:15:00,44.17,44.19,44.14,44.14,166940.0,35.5326,35.5487,35.5085,35.5085,166940.0
2018-05-30 10:20:00,44.14,44.15,44.07,44.07,340166.0,35.5085,35.5165,35.4522,35.4522,340166.0
2018-05-30 10:25:00,44.08,44.13,44.06,44.1,97644.0,35.4602,35.5004,35.4441,35.4763,97644.0
2018-05-30 10:30:00,44.11,44.14,44.1,44.12,96137.0,35.4843,35.5085,35.4763,35.4924,96137.0
2018-05-30 10:35:00,44.11,44.14,44.08,44.12,138078.0,35.4843,35.5085,35.4602,35.4924,138078.0
2018-05-30 10:40:00,44.11,44.21,44.1,44.2,127458.0,35.4843,35.5648,35.4763,35.5567,127458.0
2018-05-30 10:45:00,44.19,44.22,44.19,44.19,120303.0,35.5487,35.5728,35.5487,35.5487,120303.0
2018-05-30 10:50:00,44.2,44.21,44.18,44.19,159729.0,35.5567,35.5648,35.5406,35.5487,159729.0
2018-05-30 10:55:00,44.19,44.23,44.18,44.21,138105.0,35.5487,35.5809,35.5406,35.5648,138105.0
2018-05-30 11:00:00,44.22,44.24,44.21,44.22,122001.0,35.5728,35.5889,35.5648,35.5728,122001.0
2018-05-30 11:05:00,44.22,44.24,44.21,44.24,149942.0,35.5728,35.5889,35.5648,35.5889,149942.0
2018-05-30 11:10:00,44.23,44.29,44.22,44.29,560661.0,35.5809,35.6291,35.5728,35.6291,560661.0
2018-05-30 11:15:00,44.29,44.3,44.27,44.29,118852.0,35.6291,35.6372,35.613,35.6291,118852.0
2018-05-30 11:20:00,44.29,44.3,44.26,44.29,140979.0,35.6291,35.6372,35.605,35.6291,140979.0
2018-05-30 11:25:00,44.3,44.35,44.29,44.32,1061847.0,35.6372,35.6774,35.6291,35.6533,1061847.0
2018-05-30 11:30:00,44.32,44.47,44.32,44.45,2345219.0,35.6533,35.7739,35.6533,35.7578,2345219.0
2018-05-30 11:35:00,44.45,44.51,44.44,44.48,417194.0,35.7578,35.8061,35.7498,35.782,417194.0
2018-05-30 11:40:00,44.47,44.48,44.44,44.46,224241.0,35.7739,35.782,35.7498,35.7659,224241.0
2018-05-30 11:45:00,44.47,44.48,44.43,44.48,152499.0,35.7739,35.782,35.7418,35.782,152499.0
2018-05-30 11:50:00,44.48,44.5,44.46,44.49,188783.0,35.782,35.7981,35.7659,35.79,188783.0
2018-05-30 11:55:00,44.5,44.52,44.48,44.5,145226.0,35.7981,35.8142,35.782,35.7981,145226.0
2018-05-30 12:00:00,44.5,44.57,44.5,44.52,165123.0,35.7981,35.8544,35.7981,35.8142,165123.0
2018-05-30 12:05:00,44.51,44.53,44.48,44.49,142089.0,35.8061,35.8222,35.782,35.79,142089.0
2018-05-30 12:10:00,44.49,44.51,44.46,44.49,88313.0,35.79,35.8061,35.7659,35.79,88313.0
2018-05-30 12:15:00,44.49,44.5,44.46,44.47,47680.0,35.79,35.7981,35.7659,35.7739,47680.0
2018-05-30 12:20:00,44.47,44.5,44.45,44.48,71129.0,35.7739,35.7981,35.7578,35.782,71129.0
2018-05-30 12:25:00,44.48,44.48,44.44,44.47,100080.0,35.782,35.782,35.7498,35.7739,100080.0
2018-05-30 12:30:00,44.47,44.48,44.42,44.44,78801.0,35.7739,35.782,35.7337,35.7498,78801.0
2018-05-30 12:35:00,44.44,44.47,44.43,44.45,73066.0,35.7498,35.7739,35.7418,35.7578,73066.0
2018-05-30 12:40:00,44.44,44.47,44.43,44.44,73897.0,35.7498,35.7739,35.7418,35.7498,73897.0
2018-05-30 12:45:00,44.43,44.47,44.43,44.45,42874.0,35.7418,35.7739,35.7418,35.7578,42874.0
2018-05-30 12:50:00,44.46,44.47,44.45,44.47,49051.0,35.7659,35.7739,35.7578,35.7739,49051.0
2018-05-30 12:55:00,44.47,44.48,44.44,44.47,76205.0,35.7739,35.782,35.7498,35.7739,76205.0
2018-05-30 13:00:00,44.47,44.5,44.45,44.46,65741.0,35.7739,35.7981,35.7578,35.7659,65741.0
2018-05-30 13:05:00,44.45,44.46,44.43,44.45,41181.0,35.7578,35.7659,35.7418,35.7578,41181.0
2018-05-30 13:10:00,44.45,44.52,44.44,44.52,53266.0,35.7578,35.8142,35.7498,35.8142,53266.0
2018-05-30 13:15:00,44.51,44.58,44.51,44.57,119838.0,35.8061,35.8624,35.8061,35.8544,119838.0
2018-05-30 13:20:00,44.57,44.59,44.56,44.58,51613.0,35.8544,35.8705,35.8463,35.8624,51613.0
2018-05-30 13:25:00,44.58,44.59,44.56,44.56,45122.0,35.8624,35.8705,35.8463,35.8463,45122.0
2018-05-30 13:30:00,44.57,44.57,44.55,44.56,42045.0,35.8544,35.8544,35.8383,35.8463,42045.0
2018-05-30 13:35:00,44.56,44.57,44.54,44.57,34048.0,35.8463,35.8544,35.8302,35.8544,34048.0
2018-05-30 13:40:00,44.56,44.57,44.54,44.55,49258.0,35.8463,35.8544,35.8302,35.8383,49258.0
2018-05-30 13:45:00,44.54,44.56,44.53,44.54,64370.0,35.8302,35.8463,35.8222,35.8302,64370.0
2018-05-30 13:50:00,44.54,44.54,44.51,44.51,38215.0,35.8302,35.8302,35.8061,35.8061,38215.0
2018-05-30 13:55:00,44.52,44.53,44.5,44.51,39172.0,35.8142,35.8222,35.7981,35.8061,39172.0
2018-05-30 14:00:00,44.51,44.55,44.51,44.54,52181.0,35.8061,35.8383,35.8061,35.8302,52181.0
2018-05-30 14:05:00,44.54,44.54,44.51,44.53,50306.0,35.8302,35.8302,35.8061,35.8222,50306.0
2018-05-30 14:10:00,44.54,44.55,44.53,44.55,84616.0,35.8302,35.8383,35.8222,35.8383,84616.0
2018-05-30 14:15:00,44.55,44.55,44.5,44.52,83612.0,35.8383,35.8383,35.7981,35.8142,83612.0
2018-05-30 14:20:00,44.52,44.54,44.51,44.53,68218.0,35.8142,35.8302,35.8061,35.8222,68218.0
2018-05-30 14:25:00,44.53,44.54,44.51,44.53,164508.0,35.8222,35.8302,35.8061,35.8222,164508.0
2018-05-30 14:30:00,44.53,44.57,44.51,44.56,59266.0,35.8222,35.8544,35.8061,35.8463,59266.0
2018-05-30 14:35:00,44.56,44.57,44.54,44.56,51907.0,35.8463,35.8544,35.8302,35.8463,51907.0
2018-05-30 14:40:00,44.56,44.58,44.55,44.57,98374.0,35.8463,35.8624,35.8383,35.8544,98374.0
2018-05-30 14:45:00,44.56,44.59,44.56,44.58,63151.0,35.8463,35.8705,35.8463,35.8624,63151.0
2018-05-30 14:50:00,44.58,44.61,44.58,44.58,42127.0,35.8624,35.8866,35.8624,35.8624,42127.0
2018-05-30 14:55:00,44.58,44.61,44.57,44.61,77374.0,35.8624,35.8866,35.8544,35.8866,77374.0
2018-05-30 15:00:00,44.61,44.63,44.59,44.6,164332.0,35.8866,35.9026,35.8705,35.8785,164332.0
2018-05-30 15:05:00,44.59,44.6,44.55,44.55,92703.0,35.8705,35.8785,35.8383,35.8383,92703.0
2018-05-30 15:10:00,44.55,44.56,44.53,44.55,73124.0,35.8383,35.8463,35.8222,35.8383,73124.0
2018-05-30 15:15:00,44.54,44.57,44.54,44.56,60780.0,35.8302,35.8544,35.8302,35.8463,60780.0
2018-05-30 15:20:00,44.56,44.56,44.54,44.55,51704.0,35.8463,35.8463,35.8302,35.8383,51704.0
2018-05-30 15:25:00,44.54,44.55,44.52,44.52,96219.0,35.8302,35.8383,35.8142,35.8142,96219.0
2018-05-30 15:30:00,44.53,44.54,44.51,44.54,48799.0,35.8222,35.8302,35.8061,35.8302,48799.0
2018-05-30 15:35:00,44.54,44.54,44.51,44.53,128881.0,35.8302,35.8302,35.8061,35.8222,128881.0
2018-05-30 15:40:00,44.53,44.54,44.52,44.54,81611.0,35.8222,35.8302,35.8142,35.8302,81611.0
2018-05-30 15:45:00,44.54,44.54,44.52,44.53,94076.0,35.8302,35.8302,35.8142,35.8222,94076.0
2018-05-30 15:50:00,44.53,44.55,44.53,44.54,144792.0,35.8222,35.8383,35.8222,35.8302,144792.0
2018-05-30 15:55:00,44.54,44.58,44.53,44.57,351216.0,35.8302,35.8624,35.8222,35.8544,351216.0
2018-05-31 09:30:00,44.57,44.61,44.49,44.58,885330.0,35.8544,35.8866,35.79,35.8624,885330.0
2018-05-31 09:35:00,44.57,44.59,44.52,44.57,297163.0,35.8544,35.8705,35.8142,35.8544,297163.0
2018-05-31 09:40:00,44.57,44.6,44.5,44.5,336211.0,35.8544,35.8785,35.7981,35.7981,336211.0
2018-05-31 09:45:00,44.5,44.55,44.49,44.49,212663.0,35.7981,35.8383,35.79,35.79,212663.0
2018-05-31 09:50:00,44.49,44.51,44.47,44.51,262671.0,35.79,35.8061,35.7739,35.8061,262671.0
2018-05-31 09:55:00,44.5,44.53,44.47,44.51,100306.0,35.7981,35.8222,35.7739,35.8061,100306.0
2018-05-31 10:00:00,44.51,44.56,44.5,44.53,175511.0,35.8061,35.8463,35.7981,35.8222,175511.0
2018-05-31 10:05:00,44.52,44.53,44.47,44.49,113467.0,35.8142,35.8222,35.7739,35.79,113467.0
2018-05-31 10:10:00,44.49,44.57,44.47,44.57,130425.0,35.79,35.8544,35.7739,35.8544,130425.0
2018-05-31 10:15:00,44.56,44.58,44.54,44.56,156811.0,35.8463,35.8624,35.8302,35.8463,156811.0
2018-05-31 10:20:00,44.56,44.59,44.54,44.55,275434.0,35.8463,35.8705,35.8302,35.8383,275434.0
2018-05-31 10:25:00,44.55,44.61,44.54,44.58,120825.0,35.8383,35.8866,35.8302,35.8624,120825.0
2018-05-31 10:30:00,44.58,44.61,44.56,44.59,234343.0,35.8624,35.8866,35.8463,35.8705,234343.0
2018-05-31 10:35:00,44.59,44.59,44.52,44.54,146602.0,35.8705,35.8705,35.8142,35.8302,146602.0
2018-05-31 10:40:00,44.55,44.57,44.54,44.55,151575.0,35.8383,35.8544,35.8302,35.8383,151575.0
2018-05-31 10:45:00,44.55,44.57,44.48,44.48,144561.0,35.8383,35.8544,35.782,35.782,144561.0
2018-05-31 10:50:00,44.48,44.51,44.46,44.48,73446.0,35.782,35.8061,35.7659,35.782,73446.0
2018-05-31 10:55:00,44.48,44.48,44.43,44.44,96242.0,35.782,35.782,35.7418,35.7498,96242.0
2018-05-31 11:00:00,44.44,44.5,44.42,44.48,128731.0,35.7498,35.7981,35.7337,35.782,128731.0
2018-05-31 11:05:00,44.48,44.51,44.46,44.47,121339.0,35.782,35.8061,35.7659,35.7739,121339.0
2018-05-31 11:10:00,44.47,44.5,44.45,44.46,57526.0,35.7739,35.7981,35.7578,35.7659,57526.0
2018-05-31 11:15:00,44.46,44.46,44.39,44.41,46971.0,35.7659,35.7659,35.7096,35.7257,46971.0
2018-05-31 11:20:00,44.4,44.43,44.38,44.41,54156.0,35.7176,35.7418,35.7015,35.7257,54156.0
2018-05-31 11:25:00,44.41,44.49,44.41,44.48,100888.0,35.7257,35.79,35.7257,35.782,100888.0
2018-05-31 11:30:00,44.48,44.5,44.45,44.49,77052.0,35.782,35.7981,35.7578,35.79,77052.0
2018-05-31 11:35:00,44.48,44.56,44.45,44.55,163380.0,35.782,35.8463,35.7578,35.8383,163380.0
2018-05-31 11:40:00,44.55,44.64,44.53,44.62,126355.0,35.8383,35.9107,35.8222,35.8946,126355.0
2018-05-31 11:45:00,44.62,44.63,44.59,44.61,88029.0,35.8946,35.9026,35.8705,35.8866,88029.0
2018-05-31 11:50:00,44.61,44.63,44.56,44.59,126991.0,35.8866,35.9026,35.8463,35.8705,126991.0
2018-05-31 11:55:00,44.59,44.62,44.56,44.57,115650.0,35.8705,35.8946,35.8463,35.8544,115650.0
2018-05-31 12:00:00,44.57,44.58,44.55,44.56,50052.0,35.8544,35.8624,35.8383,35.8463,50052.0
2018-05-31 12:05:00,44.57,44.58,44.5,44.5,48681.0,35.8544,35.8624,35.7981,35.7981,48681.0
2018-05-31 12:10:00,44.5,44.56,44.49,44.55,93798.0,35.7981,35.8463,35.79,35.8383,93798.0
2018-05-31 12:15:00,44.54,44.57,44.53,44.56,39217.0,35.8302,35.8544,35.8222,35.8463,39217.0
2018-05-31 12:20:00,44.57,44.57,44.54,44.57,35704.0,35.8544,35.8544,35.8302,35.8544,35704.0
2018-05-31 12:25:00,44.57,44.57,44.52,44.53,68701.0,35.8544,35.8544,35.8142,35.8222,68701.0
2018-05-31 12:30:00,44.53,44.55,44.52,44.54,71938.0,35.8222,35.8383,35.8142,35.8302,71938.0
2018-05-31 12:35:00,44.54,44.57,44.53,44.57,83940.0,35.8302,35.8544,35.8222,35.8544,83940.0
2018-05-31 12:40:00,44.57,44.61,44.55,44.61,101481.0,35.8544,35.8866,35.8383,35.8866,101481.0
2018-05-31 12:45:00,44.6,44.64,44.59,44.64,123199.0,35.8785,35.9107,35.8705,35.9107,123199.0
2018-05-31 12:50:00,44.63,44.64,44.61,44.62,251637.0,35.9026,35.9107,35.8866,35.8946,251637.0
2018-05-31 12:55:00,44.61,44.64,44.6,44.64,48429.0,35.8866,35.9107,35.8785,35.9107,48429.0
2018-05-31 13:00:00,44.64,44.65,44.61,44.64,56519.0,35.9107,35.9187,35.8866,35.9107,56519.0
2018-05-31 13:05:00,44.64,44.66,44.63,44.64,102589.0,35.9107,35.9268,35.9026,35.9107,102589.0
2018-05-31 13:10:00,44.63,44.65,44.61,44.63,142893.0,35.9026,35.9187,35.8866,35.9026,142893.0
2018-05-31 13:15:00,44.63,44.66,44.63,44.64,67107.0,35.9026,35.9268,35.9026,35.9107,67107.0
2018-05-31 13:20:00,44.64,44.66,44.63,44.64,35543.0,35.9107,35.9268,35.9026,35.9107,35543.0
2018-05-31 13:25:00,44.64,44.65,44.6,44.62,57893.0,35.9107,35.9187,35.8785,35.8946,57893.0
2018-05-31 13:30:00,44.62,44.64,44.59,44.6,103977.0,35.8946,35.9107,35.8705,35.8785,103977.0
2018-05-31 13:35:00,44.6,44.65,44.59,44.65,90762.0,35.8785,35.9187,35.8705,35.9187,90762.0
2018-05-31 13:40:00,44.65,44.67,44.64,44.66,161696.0,35.9187,35.9348,35.9107,35.9268,161696.0
2018-05-31 13:45:00,44.66,44.68,44.66,44.67,85546.0,35.9268,35.9429,35.9268,35.9348,85546.0
2018-05-31 13:50:00,44.68,44.69,44.65,44.66,91659.0,35.9429,35.9509,35.9187,35.9268,91659.0
2018-05-31 13:55:00,44.65,44.66,44.54,44.57,232577.0,35.9187,35.9268,35.8302,35.8544,232577.0
2018-05-31 14:00:00,44.56,44.56,44.51,44.56,125613.0,35.8463,35.8463,35.8061,35.8463,125613.0
2018-05-31 14:05:00,44.56,44.58,44.55,44.55,234456.0,35.8463,35.8624,35.8383,35.8383,234456.0
2018-05-31 14:10:00,44.55,44.62,44.55,44.62,201076.0,35.8383,35.8946,35.8383,35.8946,201076.0
2018-05-31 14:15:00,44.61,44.65,44.59,44.63,250287.0,35.8866,35.9187,35.8705,35.9026,250287.0
2018-05-31 14:20:00,44.63,44.69,44.62,44.67,226633.0,35.9026,35.9509,35.8946,35.9348,226633.0
2018-05-31 14:25:00,44.68,44.7,44.67,44.68,81850.0,35.9429,35.959,35.9348,35.9429,81850.0
2018-05-31 14:30:00,44.68,44.69,44.66,44.68,113278.0,35.9429,35.9509,35.9268,35.9429,113278.0
2018-05-31 14:35:00,44.68,44.69,44.65,44.67,125928.0,35.9429,35.9509,35.9187,35.9348,125928.0
2018-05-31 14:40:00,44.68,44.71,44.67,44.71,67072.0,35.9429,35.967,35.9348,35.967,67072.0
2018-05-31 14:45:00,44.71,44.73,44.69,44.71,605337.0,35.967,35.9831,35.9509,35.967,605337.0
2018-05-31 14:50:00,44.71,44.77,44.7,44.76,97411.0,35.967,36.0153,35.959,36.0072,97411.0
2018-05-31 14:55:00,44.76,44.76,44.73,44.75,108045.0,36.0072,36.0072,35.9831,35.9992,108045.0
2018-05-31 15:00:00,44.75,44.77,44.72,44.74,128781.0,35.9992,36.0153,35.975,35.9911,128781.0
2018-05-31 15:05:00,44.73,44.8,44.73,44.78,97471.0,35.9831,36.0394,35.9831,36.0233,97471.0
2018-05-31 15:10:00,44.79,44.79,44.75,44.77,90084.0,36.0314,36.0314,35.9992,36.0153,90084.0
2018-05-31 15:15:00,44.77,44.79,44.75,44.77,86701.0,36.0153,36.0314,35.9992,36.0153,86701.0
2018-05-31 15:20:00,44.77,44.78,44.74,44.75,84680.0,36.0153,36.0233,35.9911,35.9992,84680.0
2018-05-31 15:25:00,44.74,44.78,44.72,44.78,182517.0,35.9911,36.0233,35.975,36.0233,182517.0
2018-05-31 15:30:00,44.78,44.78,44.75,44.76,204565.0,36.0233,36.0233,35.9992,36.0072,204565.0
2018-05-31 15:35:00,44.76,44.81,44.76,44.79,154086.0,36.0072,36.0474,36.0072,36.0314,154086.0
2018-05-31 15:40:00,44.79,44.8,44.73,44.75,147242.0,36.0314,36.0394,35.9831,35.9992,147242.0
2018-05-31 15:45:00,44.74,44.75,44.63,44.63,1086065.0,35.9911,35.9992,35.9026,35.9026,1086065.0
2018-05-31 15:50:00,44.63,44.64,44.6,44.62,600075.0,35.9026,35.9107,35.8785,35.8946,600075.0
2018-05-31 15:55:00,44.62,44.67,44.6,44.61,1036579.0,35.8946,35.9348,35.8785,35.8866,1036579.0
2018-06-01 09:30:00,44.83,44.98,44.83,44.98,405955.0,36.0635,36.1842,36.0635,36.1842,405955.0
2018-06-01 09:35:00,44.98,45.02,44.97,45.02,237295.0,36.1842,36.2164,36.1762,36.2164,237295.0
2018-06-01 09:40:00,45.01,45.08,45.0,45.05,126643.0,36.2083,36.2646,36.2003,36.2405,126643.0
2018-06-01 09:45:00,45.05,45.08,45.05,45.06,202023.0,36.2405,36.2646,36.2405,36.2486,202023.0
2018-06-01 09:50:00,45.06,45.12,45.06,45.11,154767.0,36.2486,36.2968,36.2486,36.2888,154767.0
2018-06-01 09:55:00,45.11,45.12,45.05,45.05,154496.0,36.2888,36.2968,36.2405,36.2405,154496.0
2018-06-01 10:00:00,45.06,45.13,45.05,45.13,388256.0,36.2486,36.3049,36.2405,36.3049,388256.0
2018-06-01 10:05:00,45.13,45.15,45.07,45.07,163284.0,36.3049,36.321,36.2566,36.2566,163284.0
2018-06-01 10:10:00,45.07,45.08,45.01,45.02,67825.0,36.2566,36.2646,36.2083,36.2164,67825.0
2018-06-01 10:15:00,45.02,45.02,44.93,45.01,192998.0,36.2164,36.2164,36.144,36.2083,192998.0
2018-06-01 10:20:00,45.01,45.07,44.95,44.97,717298.0,36.2083,36.2566,36.1601,36.1762,717298.0
2018-06-01 10:25:00,44.97,44.99,44.87,44.87,134861.0,36.1762,36.1922,36.0957,36.0957,134861.0
2018-06-01 10:30:00,44.87,44.92,44.85,44.9,125462.0,36.0957,36.1359,36.0796,36.1198,125462.0
2018-06-01 10:35:00,44.9,44.91,44.86,44.88,68879.0,36.1198,36.1279,36.0877,36.1038,68879.0
2018-06-01 10:40:00,44.88,44.88,44.78,44.79,179716.0,36.1038,36.1038,36.0233,36.0314,179716.0
2018-06-01 10:45:00,44.8,44.86,44.79,44.86,164461.0,36.0394,36.0877,36.0314,36.0877,164461.0
2018-06-01 10:50:00,44.87,44.9,44.85,44.89,175448.0,36.0957,36.1198,36.0796,36.1118,175448.0
2018-06-01 10:55:00,44.89,44.91,44.86,44.86,69834.0,36.1118,36.1279,36.0877,36.0877,69834.0
2018-06-01 11:00:00,44.87,44.92,44.86,44.91,211790.0,36.0957,36.1359,36.0877,36.1279,211790.0
2018-06-01 11:05:00,44.9,44.93,44.88,44.89,210316.0,36.1198,36.144,36.1038,36.1118,210316.0
2018-06-01 11:10:00,44.9,44.95,44.88,44.94,138449.0,36.1198,36.1601,36.1038,36.152,138449.0
2018-06-01 11:15:00,44.94,44.98,44.94,44.98,220616.0,36.152,36.1842,36.152,36.1842,220616.0
2018-06-01 11:20:00,44.98,45.03,44.97,45.01,929532.0,36.1842,36.2244,36.1762,36.2083,929532.0
2018-06-01 11:25:00,45.0,45.03,44.95,44.96,454169.0,36.2003,36.2244,36.1601,36.1681,454169.0
2018-06-01 11:30:00,44.95,45.0,44.93,44.96,300357.0,36.1601,36.2003,36.144,36.1681,300357.0
2018-06-01 11:35:00,44.96,45.0,44.95,45.0,355344.0,36.1681,36.2003,36.1601,36.2003,355344.0
2018-06-01 11:40:00,45.0,45.01,44.98,44.98,70801.0,36.2003,36.2083,36.1842,36.1842,70801.0
2018-06-01 11:45:00,44.98,45.02,44.96,45.02,78180.0,36.1842,36.2164,36.1681,36.2164,78180.0
2018-06-01 11:50:00,45.02,45.05,45.0,45.02,74262.0,36.2164,36.2405,36.2003,36.2164,74262.0
2018-06-01 11:55:00,45.02,45.04,45.01,45.01,214466.0,36.2164,36.2325,36.2083,36.2083,214466.0
2018-06-01 12:00:00,45.02,45.04,45.01,45.02,66351.0,36.2164,36.2325,36.2083,36.2164,66351.0
2018-06-01 12:05:00,45.02,45.04,45.01,45.04,99816.0,36.2164,36.2325,36.2083,36.2325,99816.0
2018-06-01 12:10:00,45.04,45.08,45.03,45.07,108391.0,36.2325,36.2646,36.2244,36.2566,108391.0
2018-06-01 12:15:00,45.07,45.08,45.05,45.07,83157.0,36.2566,36.2646,36.2405,36.2566,83157.0
2018-06-01 12:20:00,45.07,45.08,45.04,45.06,37411.0,36.2566,36.2646,36.2325,36.2486,37411.0
2018-06-01 12:25:00,45.06,45.08,45.05,45.06,119286.0,36.2486,36.2646,36.2405,36.2486,119286.0
2018-06-01 12:30:00,45.07,45.08,45.06,45.06,87618.0,36.2566,36.2646,36.2486,36.2486,87618.0
2018-06-01 12:35:00,45.06,45.09,45.05,45.05,161286.0,36.2486,36.2727,36.2405,36.2405,161286.0
2018-06-01 12:40:00,45.06,45.08,45.05,45.07,58430.0,36.2486,36.2646,36.2405,36.2566,58430.0
2018-06-01 12:45:00,45.06,45.09,45.05,45.05,65784.0,36.2486,36.2727,36.2405,36.2405,65784.0
2018-06-01 12:50:00,45.05,45.07,45.04,45.04,122703.0,36.2405,36.2566,36.2325,36.2325,122703.0
2018-06-01 12:55:00,45.04,45.06,45.02,45.06,73397.0,36.2325,36.2486,36.2164,36.2486,73397.0
2018-06-01 13:00:00,45.06,45.1,45.06,45.08,110701.0,36.2486,36.2807,36.2486,36.2646,110701.0
2018-06-01 13:05:00,45.09,45.13,45.08,45.12,161412.0,36.2727,36.3049,36.2646,36.2968,161412.0
2018-06-01 13:10:00,45.12,45.13,45.1,45.11,79521.0,36.2968,36.3049,36.2807,36.2888,79521.0
2018-06-01 13:15:00,45.11,45.12,45.09,45.1,95437.0,36.2888,36.2968,36.2727,36.2807,95437.0
2018-06-01 13:20:00,45.11,45.12,45.09,45.12,127165.0,36.2888,36.2968,36.2727,36.2968,127165.0
2018-06-01 13:25:00,45.11,45.11,45.07,45.09,165743.0,36.2888,36.2888,36.2566,36.2727,165743.0
2018-06-01 13:30:00,45.09,45.1,45.09,45.1,164569.0,36.2727,36.2807,36.2727,36.2807,164569.0
2018-06-01 13:35:00,45.11,45.13,45.09,45.13,164554.0,36.2888,36.3049,36.2727,36.3049,164554.0
2018-06-01 13:40:00,45.12,45.13,45.11,45.13,119895.0,36.2968,36.3049,36.2888,36.3049,119895.0
2018-06-01 13:45:00,45.13,45.14,45.12,45.13,109140.0,36.3049,36.3129,36.2968,36.3049,109140.0
2018-06-01 13:50:00,45.13,45.13,45.11,45.12,86115.0,36.3049,36.3049,36.2888,36.2968,86115.0
2018-06-01 13:55:00,45.12,45.13,45.1,45.13,127460.0,36.2968,36.3049,36.2807,36.3049,127460.0
2018-06-01 14:00:00,45.13,45.15,45.12,45.12,162591.0,36.3049,36.321,36.2968,36.2968,162591.0
2018-06-01 14:05:00,45.12,45.13,45.07,45.09,181041.0,36.2968,36.3049,36.2566,36.2727,181041.0
2018-06-01 14:10:00,45.09,45.1,45.07,45.09,98789.0,36.2727,36.2807,36.2566,36.2727,98789.0
2018-06-01 14:15:00,45.09,45.1,45.08,45.09,107039.0,36.2727,36.2807,36.2646,36.2727,107039.0
2018-06-01 14:20:00,45.09,45.12,45.09,45.1,130502.0,36.2727,36.2968,36.2727,36.2807,130502.0
2018-06-01 14:25:00,45.1,45.12,45.09,45.11,110046.0,36.2807,36.2968,36.2727,36.2888,110046.0
2018-06-01 14:30:00,45.12,45.13,45.07,45.09,159078.0,36.2968,36.3049,36.2566,36.2727,159078.0
2018-06-01 14:35:00,45.09,45.12,45.09,45.09,134096.0,36.2727,36.2968,36.2727,36.2727,134096.0
2018-06-01 14:40:00,45.1,45.14,45.09,45.14,146962.0,36.2807,36.3129,36.2727,36.3129,146962.0
2018-06-01 14:45:00,45.13,45.15,45.12,45.14,129720.0,36.3049,36.321,36.2968,36.3129,129720.0
2018-06-01 14:50:00,45.13,45.15,45.12,45.15,192044.0,36.3049,36.321,36.2968,36.321,192044.0
2018-06-01 14:55:00,45.15,45.15,45.12,45.15,189574.0,36.321,36.321,36.2968,36.321,189574.0
2018-06-01 15:00:00,45.14,45.14,45.11,45.11,88132.0,36.3129,36.3129,36.2888,36.2888,88132.0
2018-06-01 15:05:00,45.11,45.12,45.09,45.1,169044.0,36.2888,36.2968,36.2727,36.2807,169044.0
2018-06-01 15:10:00,45.1,45.11,45.05,45.07,115032.0,36.2807,36.2888,36.2405,36.2566,115032.0
2018-06-01 15:15:00,45.06,45.08,45.06,45.07,140827.0,36.2486,36.2646,36.2486,36.2566,140827.0
2018-06-01 15:20:00,45.06,45.07,45.04,45.04,192299.0,36.2486,36.2566,36.2325,36.2325,192299.0
2018-06-01 15:25:00,45.04,45.07,45.04,45.06,185554.0,36.2325,36.2566,36.2325,36.2486,185554.0
2018-06-01 15:30:00,45.05,45.07,45.05,45.07,178158.0,36.2405,36.2566,36.2405,36.2566,178158.0
2018-06-01 15:35:00,45.06,45.08,45.06,45.07,246695.0,36.2486,36.2646,36.2486,36.2566,246695.0
2018-06-01 15:40:00,45.07,45.09,45.07,45.09,219754.0,36.2566,36.2727,36.2566,36.2727,219754.0
2018-06-01 15:45:00,45.08,45.09,45.06,45.06,283398.0,36.2646,36.2727,36.2486,36.2486,283398.0
2018-06-01 15:50:00,45.06,45.09,45.05,45.09,238771.0,36.2486,36.2727,36.2405,36.2727,238771.0
2018-06-01 15:55:00,45.08,45.11,45.07,45.11,538209.0,36.2646,36.2888,36.2566,36.2888,538209.0
2018-06-04 09:30:00,45.46,45.58,45.42,45.57,321415.0,36.5703,36.6669,36.5382,36.6588,321415.0
2018-06-04 09:35:00,45.57,45.61,45.56,45.59,216281.0,36.6588,36.691,36.6508,36.6749,216281.0
2018-06-04 09:40:00,45.59,45.6,45.56,45.58,294897.0,36.6749,36.683,36.6508,36.6669,294897.0
2018-06-04 09:45:00,45.57,45.58,45.53,45.54,122084.0,36.6588,36.6669,36.6267,36.6347,122084.0
2018-06-04 09:50:00,45.54,45.55,45.51,45.51,116145.0,36.6347,36.6427,36.6106,36.6106,116145.0
2018-06-04 09:55:00,45.51,45.56,45.5,45.55,35876.0,36.6106,36.6508,36.6025,36.6427,35876.0
2018-06-04 10:00:00,45.55,45.57,45.53,45.53,95496.0,36.6427,36.6588,36.6267,36.6267,95496.0
2018-06-04 10:05:00,45.54,45.54,45.48,45.48,100420.0,36.6347,36.6347,36.5864,36.5864,100420.0
2018-06-04 10:10:00,45.49,45.51,45.47,45.48,265985.0,36.5945,36.6106,36.5784,36.5864,265985.0
2018-06-04 10:15:00,45.49,45.53,45.48,45.51,103820.0,36.5945,36.6267,36.5864,36.6106,103820.0
2018-06-04 10:20:00,45.51,45.53,45.5,45.5,55091.0,36.6106,36.6267,36.6025,36.6025,55091.0
2018-06-04 10:25:00,45.5,45.53,45.48,45.49,156420.0,36.6025,36.6267,36.5864,36.5945,156420.0
2018-06-04 10:30:00,45.5,45.5,45.46,45.47,62913.0,36.6025,36.6025,36.5703,36.5784,62913.0
2018-06-04 10:35:00,45.47,45.51,45.47,45.5,112375.0,36.5784,36.6106,36.5784,36.6025,112375.0
2018-06-04 10:40:00,45.5,45.55,45.5,45.52,108430.0,36.6025,36.6427,36.6025,36.6186,108430.0
2018-06-04 10:45:00,45.53,45.56,45.52,45.54,95248.0,36.6267,36.6508,36.6186,36.6347,95248.0
2018-06-04 10:50:00,45.55,45.57,45.52,45.56,56876.0,36.6427,36.6588,36.6186,36.6508,56876.0
2018-06-04 10:55:00,45.57,45.59,45.56,45.57,63854.0,36.6588,36.6749,36.6508,36.6588,63854.0
2018-06-04 11:00:00,45.58,45.61,45.58,45.6,98416.0,36.6669,36.691,36.6669,36.683,98416.0
2018-06-04 11:05:00,45.6,45.6,45.55,45.56,40827.0,36.683,36.683,36.6427,36.6508,40827.0
2018-06-04 11:10:00,45.56,45.58,45.52,45.54,80522.0,36.6508,36.6669,36.6186,36.6347,80522.0
2018-06-04 11:15:00,45.54,45.54,45.52,45.54,38030.0,36.6347,36.6347,36.6186,36.6347,38030.0
2018-06-04 11:20:00,45.53,45.55,45.51,45.53,38912.0,36.6267,36.6427,36.6106,36.6267,38912.0
2018-06-04 11:25:00,45.53,45.55,45.52,45.55,43545.0,36.6267,36.6427,36.6186,36.6427,43545.0
2018-06-04 11:30:00,45.55,45.56,45.48,45.5,51893.0,36.6427,36.6508,36.5864,36.6025,51893.0
2018-06-04 11:35:00,45.5,45.51,45.48,45.5,53269.0,36.6025,36.6106,36.5864,36.6025,53269.0
2018-06-04 11:40:00,45.5,45.52,45.49,45.51,39643.0,36.6025,36.6186,36.5945,36.6106,39643.0
2018-06-04 11:45:00,45.52,45.54,45.51,45.54,64592.0,36.6186,36.6347,36.6106,36.6347,64592.0
2018-06-04 11:50:00,45.53,45.53,45.47,45.48,72897.0,36.6267,36.6267,36.5784,36.5864,72897.0
2018-06-04 11:55:00,45.48,45.53,45.48,45.53,53133.0,36.5864,36.6267,36.5864,36.6267,53133.0
2018-06-04 12:00:00,45.53,45.54,45.5,45.5,116194.0,36.6267,36.6347,36.6025,36.6025,116194.0
2018-06-04 12:05:00,45.5,45.53,45.5,45.5,146873.0,36.6025,36.6267,36.6025,36.6025,146873.0
2018-06-04 12:10:00,45.5,45.5,45.48,45.49,119842.0,36.6025,36.6025,36.5864,36.5945,119842.0
2018-06-04 12:15:00,45.49,45.5,45.47,45.49,117569.0,36.5945,36.6025,36.5784,36.5945,117569.0
2018-06-04 12:20:00,45.49,45.54,45.49,45.52,194608.0,36.5945,36.6347,36.5945,36.6186,194608.0
2018-06-04 12:25:00,45.52,45.53,45.51,45.53,103668.0,36.6186,36.6267,36.6106,36.6267,103668.0
2018-06-04 12:30:00,45.52,45.53,45.5,45.51,128764.0,36.6186,36.6267,36.6025,36.6106,128764.0
2018-06-04 12:35:00,45.51,45.54,45.51,45.52,224698.0,36.6106,36.6347,36.6106,36.6186,224698.0
2018-06-04 12:40:00,45.52,45.55,45.51,45.54,174942.0,36.6186,36.6427,36.6106,36.6347,174942.0
2018-06-04 12:45:00,45.54,45.55,45.52,45.54,131206.0,36.6347,36.6427,36.6186,36.6347,131206.0
2018-06-04 12:50:00,45.54,45.56,45.53,45.54,153439.0,36.6347,36.6508,36.6267,36.6347,153439.0
2018-06-04 12:55:00,45.54,45.55,45.53,45.54,146458.0,36.6347,36.6427,36.6267,36.6347,146458.0
2018-06-04 13:00:00,45.54,45.57,45.53,45.56,50368.0,36.6347,36.6588,36.6267,36.6508,50368.0
2018-06-04 13:05:00,45.56,45.58,45.56,45.58,29779.0,36.6508,36.6669,36.6508,36.6669,29779.0
2018-06-04 13:10:00,45.58,45.59,45.57,45.59,34591.0,36.6669,36.6749,36.6588,36.6749,34591.0
2018-06-04 13:15:00,45.59,45.61,45.58,45.6,41281.0,36.6749,36.691,36.6669,36.683,41281.0
2018-06-04 13:20:00,45.6,45.61,45.6,45.61,44862.0,36.683,36.691,36.683,36.691,44862.0
2018-06-04 13:25:00,45.61,45.62,45.6,45.6,40121.0,36.691,36.6991,36.683,36.683,40121.0
2018-06-04 13:30:00,45.61,45.61,45.58,45.58,52679.0,36.691,36.691,36.6669,36.6669,52679.0
2018-06-04 13:35:00,45.57,45.58,45.56,45.56,35234.0,36.6588,36.6669,36.6508,36.6508,35234.0
2018-06-04 13:40:00,45.57,45.59,45.55,45.58,54148.0,36.6588,36.6749,36.6427,36.6669,54148.0
2018-06-04 13:45:00,45.59,45.6,45.58,45.59,152370.0,36.6749,36.683,36.6669,36.6749,152370.0
2018-06-04 13:50:00,45.59,45.59,45.57,45.57,40346.0,36.6749,36.6749,36.6588,36.6588,40346.0
2018-06-04 13:55:00,45.57,45.61,45.57,45.6,58796.0,36.6588,36.691,36.6588,36.683,58796.0
2018-06-04 14:00:00,45.61,45.61,45.58,45.6,72024.0,36.691,36.691,36.6669,36.683,72024.0
2018-06-04 14:05:00,45.6,45.61,45.6,45.6,77899.0,36.683,36.691,36.683,36.683,77899.0
2018-06-04 14:10:00,45.6,45.62,45.6,45.61,33205.0,36.683,36.6991,36.683,36.691,33205.0
2018-06-04 14:15:00,45.61,45.62,45.57,45.58,78925.0,36.691,36.6991,36.6588,36.6669,78925.0
2018-06-04 14:20:00,45.58,45.6,45.57,45.59,62464.0,36.6669,36.683,36.6588,36.6749,62464.0
2018-06-04 14:25:00,45.58,45.58,45.56,45.57,78142.0,36.6669,36.6669,36.6508,36.6588,78142.0
2018-06-04 14:30:00,45.57,45.59,45.57,45.59,35507.0,36.6588,36.6749,36.6588,36.6749,35507.0
2018-06-04 14:35:00,45.58,45.59,45.55,45.58,211671.0,36.6669,36.6749,36.6427,36.6669,211671.0
2018-06-04 14:40:00,45.58,45.59,45.57,45.57,25969.0,36.6669,36.6749,36.6588,36.6588,25969.0
2018-06-04 14:45:00,45.57,45.58,45.57,45.58,26923.0,36.6588,36.6669,36.6588,36.6669,26923.0
2018-06-04 14:50:00,45.58,45.59,45.57,45.58,45849.0,36.6669,36.6749,36.6588,36.6669,45849.0
2018-06-04 14:55:00,45.58,45.63,45.58,45.62,99231.0,36.6669,36.7071,36.6669,36.6991,99231.0
2018-06-04 15:00:00,45.62,45.62,45.6,45.61,35058.0,36.6991,36.6991,36.683,36.691,35058.0
2018-06-04 15:05:00,45.6,45.63,45.6,45.63,35346.0,36.683,36.7071,36.683,36.7071,35346.0
2018-06-04 15:10:00,45.62,45.64,45.62,45.63,42010.0,36.6991,36.7151,36.6991,36.7071,42010.0
2018-06-04 15:15:00,45.64,45.64,45.62,45.63,89260.0,36.7151,36.7151,36.6991,36.7071,89260.0
2018-06-04 15:20:00,45.63,45.64,45.6,45.61,118419.0,36.7071,36.7151,36.683,36.691,118419.0
2018-06-04 15:25:00,45.61,45.62,45.6,45.61,40139.0,36.691,36.6991,36.683,36.691,40139.0
2018-06-04 15:30:00,45.61,45.61,45.59,45.61,41520.0,36.691,36.691,36.6749,36.691,41520.0
2018-06-04 15:35:00,45.6,45.61,45.59,45.59,60973.0,36.683,36.691,36.6749,36.6749,60973.0
2018-06-04 15:40:00,45.59,45.61,45.59,45.61,101092.0,36.6749,36.691,36.6749,36.691,101092.0
2018-06-04 15:45:00,45.6,45.6,45.57,45.58,130001.0,36.683,36.683,36.6588,36.6669,130001.0
2018-06-04 15:50:00,45.59,45.61,45.59,45.6,348048.0,36.6749,36.691,36.6749,36.683,348048.0
2018-06-04 15:55:00,45.61,45.61,45.56,45.57,801301.0,36.691,36.691,36.6508,36.6588,801301.0
2018-06-05 09:30:00,45.38,45.46,45.37,45.39,269842.0,36.506,36.5703,36.4979,36.514,269842.0
2018-06-05 09:35:00,45.39,45.44,45.38,45.42,204083.0,36.514,36.5543,36.506,36.5382,204083.0
2018-06-05 09:40:00,45.43,45.44,45.38,45.43,101019.0,36.5462,36.5543,36.506,36.5462,101019.0
2018-06-05 09:45:00,45.43,45.44,45.36,45.38,68634.0,36.5462,36.5543,36.4899,36.506,68634.0
2018-06-05 09:50:00,45.39,45.4,45.36,45.39,47685.0,36.514,36.5221,36.4899,36.514,47685.0
2018-06-05 09:55:00,45.39,45.4,45.37,45.4,50077.0,36.514,36.5221,36.4979,36.5221,50077.0
2018-06-05 10:00:00,45.39,45.41,45.37,45.38,142185.0,36.514,36.5301,36.4979,36.506,142185.0
2018-06-05 10:05:00,45.38,45.4,45.36,45.39,73409.0,36.506,36.5221,36.4899,36.514,73409.0
2018-06-05 10:10:00,45.38,45.42,45.36,45.38,189802.0,36.506,36.5382,36.4899,36.506,189802.0
2018-06-05 10:15:00,45.38,45.38,45.33,45.34,115556.0,36.506,36.506,36.4658,36.4738,115556.0
2018-06-05 10:20:00,45.35,45.39,45.34,45.37,184378.0,36.4819,36.514,36.4738,36.4979,184378.0
2018-06-05 10:25:00,45.37,45.39,45.36,45.38,110622.0,36.4979,36.514,36.4899,36.506,110622.0
2018-06-05 10:30:00,45.38,45.39,45.35,45.36,151814.0,36.506,36.514,36.4819,36.4899,151814.0
2018-06-05 10:35:00,45.35,45.36,45.29,45.3,199367.0,36.4819,36.4899,36.4336,36.4416,199367.0
2018-06-05 10:40:00,45.3,45.32,45.26,45.27,161522.0,36.4416,36.4577,36.4095,36.4175,161522.0
2018-06-05 10:45:00,45.27,45.27,45.21,45.23,153297.0,36.4175,36.4175,36.3692,36.3853,153297.0
2018-06-05 10:50:00,45.23,45.28,45.22,45.27,192024.0,36.3853,36.4255,36.3773,36.4175,192024.0
2018-06-05 10:55:00,45.27,45.33,45.25,45.32,340132.0,36.4175,36.4658,36.4014,36.4577,340132.0
2018-06-05 11:00:00,45.32,45.33,45.27,45.27,94224.0,36.4577,36.4658,36.4175,36.4175,94224.0
2018-06-05 11:05:00,45.28,45.28,45.21,45.22,163586.0,36.4255,36.4255,36.3692,36.3773,163586.0
2018-06-05 11:10:00,45.22,45.26,45.21,45.25,65868.0,36.3773,36.4095,36.3692,36.4014,65868.0
2018-06-05 11:15:00,45.26,45.31,45.26,45.3,67213.0,36.4095,36.4497,36.4095,36.4416,67213.0
2018-06-05 11:20:00,45.3,45.32,45.28,45.29,62688.0,36.4416,36.4577,36.4255,36.4336,62688.0
2018-06-05 11:25:00,45.29,45.3,45.26,45.27,79947.0,36.4336,36.4416,36.4095,36.4175,79947.0
2018-06-05 11:30:00,45.28,45.28,45.21,45.21,482228.0,36.4255,36.4255,36.3692,36.3692,482228.0
2018-06-05 11:35:00,45.21,45.24,45.19,45.21,511923.0,36.3692,36.3934,36.3531,36.3692,511923.0
2018-06-05 11:40:00,45.21,45.22,45.18,45.19,116740.0,36.3692,36.3773,36.3451,36.3531,116740.0
2018-06-05 11:45:00,45.18,45.22,45.17,45.21,92371.0,36.3451,36.3773,36.3371,36.3692,92371.0
2018-06-05 11:50:00,45.21,45.22,45.19,45.21,66795.0,36.3692,36.3773,36.3531,36.3692,66795.0
2018-06-05 11:55:00,45.21,45.24,45.19,45.23,70875.0,36.3692,36.3934,36.3531,36.3853,70875.0
2018-06-05 12:00:00,45.22,45.25,45.2,45.2,46062.0,36.3773,36.4014,36.3612,36.3612,46062.0
2018-06-05 12:05:00,45.21,45.24,45.19,45.23,31239.0,36.3692,36.3934,36.3531,36.3853,31239.0
2018-06-05 12:10:00,45.23,45.26,45.22,45.26,59785.0,36.3853,36.4095,36.3773,36.4095,59785.0
2018-06-05 12:15:00,45.26,45.27,45.22,45.23,192110.0,36.4095,36.4175,36.3773,36.3853,192110.0
2018-06-05 12:20:00,45.24,45.25,45.22,45.22,214253.0,36.3934,36.4014,36.3773,36.3773,214253.0
2018-06-05 12:25:00,45.22,45.25,45.21,45.25,231270.0,36.3773,36.4014,36.3692,36.4014,231270.0
2018-06-05 12:30:00,45.25,45.27,45.23,45.25,61013.0,36.4014,36.4175,36.3853,36.4014,61013.0
2018-06-05 12:35:00,45.24,45.26,45.23,45.25,170575.0,36.3934,36.4095,36.3853,36.4014,170575.0
2018-06-05 12:40:00,45.25,45.26,45.23,45.24,276037.0,36.4014,36.4095,36.3853,36.3934,276037.0
2018-06-05 12:45:00,45.25,45.25,45.21,45.22,301311.0,36.4014,36.4014,36.3692,36.3773,301311.0
2018-06-05 12:50:00,45.22,45.25,45.21,45.24,217375.0,36.3773,36.4014,36.3692,36.3934,217375.0
2018-06-05 12:55:00,45.24,45.26,45.22,45.25,109719.0,36.3934,36.4095,36.3773,36.4014,109719.0
2018-06-05 13:00:00,45.25,45.27,45.24,45.26,97251.0,36.4014,36.4175,36.3934,36.4095,97251.0
2018-06-05 13:05:00,45.25,45.29,45.24,45.29,160234.0,36.4014,36.4336,36.3934,36.4336,160234.0
2018-06-05 13:10:00,45.29,45.3,45.27,45.29,135471.0,36.4336,36.4416,36.4175,36.4336,135471.0
2018-06-05 13:15:00,45.29,45.3,45.28,45.28,97324.0,36.4336,36.4416,36.4255,36.4255,97324.0
2018-06-05 13:20:00,45.29,45.29,45.27,45.28,187511.0,36.4336,36.4336,36.4175,36.4255,187511.0
2018-06-05 13:25:00,45.28,45.29,45.26,45.27,128024.0,36.4255,36.4336,36.4095,36.4175,128024.0
2018-06-05 13:30:00,45.27,45.28,45.23,45.24,233671.0,36.4175,36.4255,36.3853,36.3934,233671.0
2018-06-05 13:35:00,45.24,45.25,45.23,45.24,186061.0,36.3934,36.4014,36.3853,36.3934,186061.0
2018-06-05 13:40:00,45.25,45.27,45.21,45.26,232827.0,36.4014,36.4175,36.3692,36.4095,232827.0
2018-06-05 13:45:00,45.26,45.27,45.24,45.25,274343.0,36.4095,36.4175,36.3934,36.4014,274343.0
2018-06-05 13:50:00,45.25,45.26,45.21,45.22,2069173.0,36.4014,36.4095,36.3692,36.3773,2069173.0
2018-06-05 13:55:00,45.22,45.25,45.22,45.23,125946.0,36.3773,36.4014,36.3773,36.3853,125946.0
2018-06-05 14:00:00,45.24,45.26,45.2,45.22,178812.0,36.3934,36.4095,36.3612,36.3773,178812.0
2018-06-05 14:05:00,45.22,45.23,45.2,45.22,205255.0,36.3773,36.3853,36.3612,36.3773,205255.0
2018-06-05 14:10:00,45.22,45.23,45.2,45.21,72197.0,36.3773,36.3853,36.3612,36.3692,72197.0
2018-06-05 14:15:00,45.21,45.24,45.21,45.23,195022.0,36.3692,36.3934,36.3692,36.3853,195022.0
2018-06-05 14:20:00,45.23,45.24,45.21,45.23,200495.0,36.3853,36.3934,36.3692,36.3853,200495.0
2018-06-05 14:25:00,45.23,45.23,45.21,45.23,86702.0,36.3853,36.3853,36.3692,36.3853,86702.0
2018-06-05 14:30:00,45.22,45.24,45.22,45.23,131268.0,36.3773,36.3934,36.3773,36.3853,131268.0
2018-06-05 14:35:00,45.23,45.24,45.22,45.23,128482.0,36.3853,36.3934,36.3773,36.3853,128482.0
2018-06-05 14:40:00,45.23,45.25,45.22,45.25,240961.0,36.3853,36.4014,36.3773,36.4014,240961.0
2018-06-05 14:45:00,45.25,45.26,45.23,45.23,425113.0,36.4014,36.4095,36.3853,36.3853,425113.0
2018-06-05 14:50:00,45.23,45.24,45.23,45.23,97306.0,36.3853,36.3934,36.3853,36.3853,97306.0
2018-06-05 14:55:00,45.23,45.24,45.22,45.24,249259.0,36.3853,36.3934,36.3773,36.3934,249259.0
2018-06-05 15:00:00,45.23,45.24,45.21,45.22,126333.0,36.3853,36.3934,36.3692,36.3773,126333.0
2018-06-05 15:05:00,45.22,45.23,45.2,45.21,127404.0,36.3773,36.3853,36.3612,36.3692,127404.0
2018-06-05 15:10:00,45.21,45.21,45.17,45.17,108746.0,36.3692,36.3692,36.3371,36.3371,108746.0
2018-06-05 15:15:00,45.18,45.19,45.16,45.18,74662.0,36.3451,36.3531,36.329,36.3451,74662.0
2018-06-05 15:20:00,45.19,45.19,45.16,45.17,68791.0,36.3531,36.3531,36.329,36.3371,68791.0
2018-06-05 15:25:00,45.16,45.18,45.15,45.17,68116.0,36.329,36.3451,36.321,36.3371,68116.0
2018-06-05 15:30:00,45.17,45.19,45.15,45.17,149594.0,36.3371,36.3531,36.321,36.3371,149594.0
2018-06-05 15:35:00,45.17,45.19,45.17,45.18,72212.0,36.3371,36.3531,36.3371,36.3451,72212.0
2018-06-05 15:40:00,45.18,45.19,45.17,45.18,119274.0,36.3451,36.3531,36.3371,36.3451,119274.0
2018-06-05 15:45:00,45.18,45.22,45.17,45.21,76056.0,36.3451,36.3773,36.3371,36.3692,76056.0
2018-06-05 15:50:00,45.21,45.22,45.18,45.19,195546.0,36.3692,36.3773,36.3451,36.3531,195546.0
2018-06-05 15:55:00,45.2,45.21,45.15,45.16,926349.0,36.3612,36.3692,36.321,36.329,926349.0
2018-06-06 09:30:00,45.57,45.61,45.55,45.6,228202.0,36.6588,36.691,36.6427,36.683,228202.0
2018-06-06 09:35:00,45.61,45.67,45.59,45.66,63023.0,36.691,36.7393,36.6749,36.7312,63023.0
2018-06-06 09:40:00,45.67,45.69,45.64,45.67,119503.0,36.7393,36.7554,36.7151,36.7393,119503.0
2018-06-06 09:45:00,45.67,45.74,45.66,45.7,106061.0,36.7393,36.7956,36.7312,36.7634,106061.0
2018-06-06 09:50:00,45.7,45.72,45.69,45.7,58129.0,36.7634,36.7795,36.7554,36.7634,58129.0
2018-06-06 09:55:00,45.7,45.71,45.62,45.63,152080.0,36.7634,36.7715,36.6991,36.7071,152080.0
2018-06-06 10:00:00,45.64,45.66,45.57,45.58,149628.0,36.7151,36.7312,36.6588,36.6669,149628.0
2018-06-06 10:05:00,45.58,45.62,45.57,45.6,201189.0,36.6669,36.6991,36.6588,36.683,201189.0
2018-06-06 10:10:00,45.61,45.65,45.61,45.62,98607.0,36.691,36.7232,36.691,36.6991,98607.0
2018-06-06 10:15:00,45.62,45.62,45.58,45.61,870734.0,36.6991,36.6991,36.6669,36.691,870734.0
2018-06-06 10:20:00,45.61,45.64,45.6,45.63,270577.0,36.691,36.7151,36.683,36.7071,270577.0
2018-06-06 10:25:00,45.63,45.65,45.62,45.63,142502.0,36.7071,36.7232,36.6991,36.7071,142502.0
2018-06-06 10:30:00,45.63,45.63,45.6,45.6,259297.0,36.7071,36.7071,36.683,36.683,259297.0
2018-06-06 10:35:00,45.6,45.62,45.59,45.61,73250.0,36.683,36.6991,36.6749,36.691,73250.0
2018-06-06 10:40:00,45.6,45.61,45.55,45.57,103062.0,36.683,36.691,36.6427,36.6588,103062.0
2018-06-06 10:45:00,45.57,45.57,45.49,45.49,174767.0,36.6588,36.6588,36.5945,36.5945,174767.0
2018-06-06 10:50:00,45.5,45.55,45.49,45.55,84351.0,36.6025,36.6427,36.5945,36.6427,84351.0
2018-06-06 10:55:00,45.54,45.6,45.54,45.59,201273.0,36.6347,36.683,36.6347,36.6749,201273.0
2018-06-06 11:00:00,45.6,45.62,45.6,45.61,195580.0,36.683,36.6991,36.683,36.691,195580.0
2018-06-06 11:05:00,45.62,45.62,45.58,45.58,76801.0,36.6991,36.6991,36.6669,36.6669,76801.0
2018-06-06 11:10:00,45.59,45.59,45.55,45.57,96422.0,36.6749,36.6749,36.6427,36.6588,96422.0
2018-06-06 11:15:00,45.58,45.59,45.54,45.57,131215.0,36.6669,36.6749,36.6347,36.6588,131215.0
2018-06-06 11:20:00,45.57,45.62,45.57,45.61,38763.0,36.6588,36.6991,36.6588,36.691,38763.0
2018-06-06 11:25:00,45.6,45.65,45.59,45.65,78249.0,36.683,36.7232,36.6749,36.7232,78249.0
2018-06-06 11:30:00,45.65,45.66,45.62,45.63,63612.0,36.7232,36.7312,36.6991,36.7071,63612.0
2018-06-06 11:35:00,45.63,45.63,45.59,45.6,466944.0,36.7071,36.7071,36.6749,36.683,466944.0
2018-06-06 11:40:00,45.6,45.67,45.6,45.67,113129.0,36.683,36.7393,36.683,36.7393,113129.0
2018-06-06 11:45:00,45.67,45.7,45.64,45.7,68055.0,36.7393,36.7634,36.7151,36.7634,68055.0
2018-06-06 11:50:00,45.7,45.7,45.65,45.66,24436.0,36.7634,36.7634,36.7232,36.7312,24436.0
2018-06-06 11:55:00,45.67,45.71,45.66,45.71,49800.0,36.7393,36.7715,36.7312,36.7715,49800.0
2018-06-06 12:00:00,45.71,45.72,45.68,45.7,32889.0,36.7715,36.7795,36.7473,36.7634,32889.0
2018-06-06 12:05:00,45.7,45.71,45.67,45.68,49279.0,36.7634,36.7715,36.7393,36.7473,49279.0
2018-06-06 12:10:00,45.68,45.7,45.67,45.69,46977.0,36.7473,36.7634,36.7393,36.7554,46977.0
2018-06-06 12:15:00,45.7,45.71,45.68,45.7,59324.0,36.7634,36.7715,36.7473,36.7634,59324.0
2018-06-06 12:20:00,45.7,45.71,45.67,45.69,29762.0,36.7634,36.7715,36.7393,36.7554,29762.0
2018-06-06 12:25:00,45.68,45.69,45.66,45.68,55316.0,36.7473,36.7554,36.7312,36.7473,55316.0
2018-06-06 12:30:00,45.68,45.69,45.67,45.68,54453.0,36.7473,36.7554,36.7393,36.7473,54453.0
2018-06-06 12:35:00,45.68,45.69,45.66,45.68,25324.0,36.7473,36.7554,36.7312,36.7473,25324.0
2018-06-06 12:40:00,45.68,45.7,45.67,45.69,22682.0,36.7473,36.7634,36.7393,36.7554,22682.0
2018-06-06 12:45:00,45.69,45.7,45.68,45.69,45322.0,36.7554,36.7634,36.7473,36.7554,45322.0
2018-06-06 12:50:00,45.69,45.69,45.66,45.68,23213.0,36.7554,36.7554,36.7312,36.7473,23213.0
2018-06-06 12:55:00,45.68,45.7,45.67,45.69,47129.0,36.7473,36.7634,36.7393,36.7554,47129.0
2018-06-06 13:00:00,45.69,45.71,45.69,45.71,79133.0,36.7554,36.7715,36.7554,36.7715,79133.0
2018-06-06 13:05:00,45.71,45.72,45.7,45.72,89678.0,36.7715,36.7795,36.7634,36.7795,89678.0
2018-06-06 13:10:00,45.72,45.72,45.71,45.72,141059.0,36.7795,36.7795,36.7715,36.7795,141059.0
2018-06-06 13:15:00,45.72,45.73,45.7,45.71,61289.0,36.7795,36.7875,36.7634,36.7715,61289.0
2018-06-06 13:20:00,45.7,45.7,45.66,45.7,41846.0,36.7634,36.7634,36.7312,36.7634,41846.0
2018-06-06 13:25:00,45.7,45.71,45.69,45.71,62340.0,36.7634,36.7715,36.7554,36.7715,62340.0
2018-06-06 13:30:00,45.71,45.73,45.7,45.72,150990.0,36.7715,36.7875,36.7634,36.7795,150990.0
2018-06-06 13:35:00,45.72,45.73,45.71,45.71,38683.0,36.7795,36.7875,36.7715,36.7715,38683.0
2018-06-06 13:40:00,45.72,45.72,45.7,45.7,37080.0,36.7795,36.7795,36.7634,36.7634,37080.0
2018-06-06 13:45:00,45.71,45.71,45.7,45.71,42795.0,36.7715,36.7715,36.7634,36.7715,42795.0
2018-06-06 13:50:00,45.71,45.73,45.7,45.7,50056.0,36.7715,36.7875,36.7634,36.7634,50056.0
2018-06-06 13:55:00,45.71,45.72,45.69,45.71,58182.0,36.7715,36.7795,36.7554,36.7715,58182.0
2018-06-06 14:00:00,45.72,45.72,45.7,45.71,41882.0,36.7795,36.7795,36.7634,36.7715,41882.0
2018-06-06 14:05:00,45.71,45.72,45.69,45.7,57878.0,36.7715,36.7795,36.7554,36.7634,57878.0
2018-06-06 14:10:00,45.69,45.71,45.69,45.71,35399.0,36.7554,36.7715,36.7554,36.7715,35399.0
2018-06-06 14:15:00,45.71,45.73,45.69,45.7,77842.0,36.7715,36.7875,36.7554,36.7634,77842.0
2018-06-06 14:20:00,45.7,45.71,45.69,45.7,86215.0,36.7634,36.7715,36.7554,36.7634,86215.0
2018-06-06 14:25:00,45.7,45.71,45.69,45.71,61767.0,36.7634,36.7715,36.7554,36.7715,61767.0
2018-06-06 14:30:00,45.7,45.72,45.7,45.72,100952.0,36.7634,36.7795,36.7634,36.7795,100952.0
2018-06-06 14:35:00,45.71,45.73,45.71,45.73,193979.0,36.7715,36.7875,36.7715,36.7875,193979.0
2018-06-06 14:40:00,45.73,45.74,45.72,45.74,77313.0,36.7875,36.7956,36.7795,36.7956,77313.0
2018-06-06 14:45:00,45.74,45.75,45.72,45.73,276735.0,36.7956,36.8036,36.7795,36.7875,276735.0
2018-06-06 14:50:00,45.73,45.74,45.71,45.72,72666.0,36.7875,36.7956,36.7715,36.7795,72666.0
2018-06-06 14:55:00,45.72,45.73,45.71,45.71,41658.0,36.7795,36.7875,36.7715,36.7715,41658.0
2018-06-06 15:00:00,45.71,45.72,45.7,45.71,43224.0,36.7715,36.7795,36.7634,36.7715,43224.0
2018-06-06 15:05:00,45.72,45.72,45.7,45.7,41600.0,36.7795,36.7795,36.7634,36.7634,41600.0
2018-06-06 15:10:00,45.71,45.75,45.71,45.75,72733.0,36.7715,36.8036,36.7715,36.8036,72733.0
2018-06-06 15:15:00,45.75,45.77,45.74,45.75,51095.0,36.8036,36.8197,36.7956,36.8036,51095.0
2018-06-06 15:20:00,45.76,45.78,45.75,45.77,80103.0,36.8117,36.8278,36.8036,36.8197,80103.0
2018-06-06 15:25:00,45.77,45.78,45.75,45.76,35367.0,36.8197,36.8278,36.8036,36.8117,35367.0
2018-06-06 15:30:00,45.76,45.78,45.75,45.78,28153.0,36.8117,36.8278,36.8036,36.8278,28153.0
2018-06-06 15:35:00,45.77,45.79,45.76,45.77,66565.0,36.8197,36.8358,36.8117,36.8197,66565.0
2018-06-06 15:40:00,45.77,45.78,45.76,45.78,50191.0,36.8197,36.8278,36.8117,36.8278,50191.0
2018-06-06 15:45:00,45.78,45.79,45.76,45.78,377566.0,36.8278,36.8358,36.8117,36.8278,377566.0
2018-06-06 15:50:00,45.78,45.8,45.77,45.78,120069.0,36.8278,36.8439,36.8197,36.8278,120069.0
2018-06-06 15:55:00,45.78,45.83,45.76,45.82,428304.0,36.8278,36.868,36.8117,36.8599,428304.0
2018-06-07 09:30:00,45.64,45.68,45.52,45.54,251857.0,36.7151,36.7473,36.6186,36.6347,251857.0
2018-06-07 09:35:00,45.54,45.54,45.49,45.52,261027.0,36.6347,36.6347,36.5945,36.6186,261027.0
2018-06-07 09:40:00,45.51,45.52,45.46,45.51,284969.0,36.6106,36.6186,36.5703,36.6106,284969.0
2018-06-07 09:45:00,45.51,45.52,45.47,45.48,151428.0,36.6106,36.6186,36.5784,36.5864,151428.0
2018-06-07 09:50:00,45.48,45.51,45.45,45.48,146246.0,36.5864,36.6106,36.5623,36.5864,146246.0
2018-06-07 09:55:00,45.48,45.51,45.47,45.5,209308.0,36.5864,36.6106,36.5784,36.6025,209308.0
2018-06-07 10:00:00,45.5,45.59,45.5,45.59,219204.0,36.6025,36.6749,36.6025,36.6749,219204.0
2018-06-07 10:05:00,45.58,45.59,45.48,45.5,168223.0,36.6669,36.6749,36.5864,36.6025,168223.0
2018-06-07 10:10:00,45.5,45.5,45.46,45.48,112377.0,36.6025,36.6025,36.5703,36.5864,112377.0
2018-06-07 10:15:00,45.48,45.5,45.47,45.47,150678.0,36.5864,36.6025,36.5784,36.5784,150678.0
2018-06-07 10:20:00,45.47,45.48,45.44,45.46,140226.0,36.5784,36.5864,36.5543,36.5703,140226.0
2018-06-07 10:25:00,45.47,45.5,45.46,45.46,84913.0,36.5784,36.6025,36.5703,36.5703,84913.0
2018-06-07 10:30:00,45.47,45.47,45.41,45.42,77289.0,36.5784,36.5784,36.5301,36.5382,77289.0
2018-06-07 10:35:00,45.42,45.43,45.36,45.4,522254.0,36.5382,36.5462,36.4899,36.5221,522254.0
2018-06-07 10:40:00,45.4,45.46,45.39,45.44,724073.0,36.5221,36.5703,36.514,36.5543,724073.0
2018-06-07 10:45:00,45.44,45.48,45.42,45.48,844240.0,36.5543,36.5864,36.5382,36.5864,844240.0
2018-06-07 10:50:00,45.48,45.48,45.45,45.47,170290.0,36.5864,36.5864,36.5623,36.5784,170290.0
2018-06-07 10:55:00,45.48,45.52,45.47,45.48,67363.0,36.5864,36.6186,36.5784,36.5864,67363.0
2018-06-07 11:00:00,45.49,45.5,45.44,45.45,137244.0,36.5945,36.6025,36.5543,36.5623,137244.0
2018-06-07 11:05:00,45.45,45.48,45.41,45.45,95729.0,36.5623,36.5864,36.5301,36.5623,95729.0
2018-06-07 11:10:00,45.44,45.53,45.43,45.51,79795.0,36.5543,36.6267,36.5462,36.6106,79795.0
2018-06-07 11:15:00,45.51,45.51,45.46,45.47,90384.0,36.6106,36.6106,36.5703,36.5784,90384.0
2018-06-07 11:20:00,45.47,45.47,45.45,45.46,58391.0,36.5784,36.5784,36.5623,36.5703,58391.0
2018-06-07 11:25:00,45.46,45.48,45.41,45.44,158276.0,36.5703,36.5864,36.5301,36.5543,158276.0
2018-06-07 11:30:00,45.44,45.46,45.4,45.41,132771.0,36.5543,36.5703,36.5221,36.5301,132771.0
2018-06-07 11:35:00,45.4,45.45,45.38,45.45,72764.0,36.5221,36.5623,36.506,36.5623,72764.0
2018-06-07 11:40:00,45.45,45.46,45.38,45.39,174334.0,36.5623,36.5703,36.506,36.514,174334.0
2018-06-07 11:45:00,45.39,45.39,45.33,45.34,102009.0,36.514,36.514,36.4658,36.4738,102009.0
2018-06-07 11:50:00,45.33,45.34,45.26,45.27,297121.0,36.4658,36.4738,36.4095,36.4175,297121.0
2018-06-07 11:55:00,45.27,45.3,45.23,45.29,110589.0,36.4175,36.4416,36.3853,36.4336,110589.0
2018-06-07 12:00:00,45.28,45.31,45.24,45.27,130218.0,36.4255,36.4497,36.3934,36.4175,130218.0
2018-06-07 12:05:00,45.28,45.32,45.27,45.31,44772.0,36.4255,36.4577,36.4175,36.4497,44772.0
2018-06-07 12:10:00,45.3,45.33,45.29,45.29,60492.0,36.4416,36.4658,36.4336,36.4336,60492.0
2018-06-07 12:15:00,45.3,45.31,45.27,45.29,65586.0,36.4416,36.4497,36.4175,36.4336,65586.0
2018-06-07 12:20:00,45.29,45.33,45.29,45.32,36445.0,36.4336,36.4658,36.4336,36.4577,36445.0
2018-06-07 12:25:00,45.32,45.35,45.31,45.32,49136.0,36.4577,36.4819,36.4497,36.4577,49136.0
2018-06-07 12:30:00,45.32,45.32,45.24,45.24,159023.0,36.4577,36.4577,36.3934,36.3934,159023.0
2018-06-07 12:35:00,45.25,45.26,45.23,45.24,37799.0,36.4014,36.4095,36.3853,36.3934,37799.0
2018-06-07 12:40:00,45.25,45.25,45.21,45.21,46194.0,36.4014,36.4014,36.3692,36.3692,46194.0
2018-06-07 12:45:00,45.22,45.24,45.15,45.17,98146.0,36.3773,36.3934,36.321,36.3371,98146.0
2018-06-07 12:50:00,45.17,45.19,45.14,45.15,240051.0,36.3371,36.3531,36.3129,36.321,240051.0
2018-06-07 12:55:00,45.15,45.19,45.12,45.18,78669.0,36.321,36.3531,36.2968,36.3451,78669.0
2018-06-07 13:00:00,45.18,45.19,45.16,45.18,36822.0,36.3451,36.3531,36.329,36.3451,36822.0
2018-06-07 13:05:00,45.18,45.19,45.14,45.15,22853.0,36.3451,36.3531,36.3129,36.321,22853.0
2018-06-07 13:10:00,45.15,45.18,45.11,45.12,365919.0,36.321,36.3451,36.2888,36.2968,365919.0
2018-06-07 13:15:00,45.12,45.13,45.07,45.09,93114.0,36.2968,36.3049,36.2566,36.2727,93114.0
2018-06-07 13:20:00,45.09,45.11,45.05,45.1,349835.0,36.2727,36.2888,36.2405,36.2807,349835.0
2018-06-07 13:25:00,45.09,45.12,45.03,45.04,143992.0,36.2727,36.2968,36.2244,36.2325,143992.0
2018-06-07 13:30:00,45.04,45.06,44.98,45.06,163416.0,36.2325,36.2486,36.1842,36.2486,163416.0
2018-06-07 13:35:00,45.05,45.05,44.86,44.87,252438.0,36.2405,36.2405,36.0877,36.0957,252438.0
2018-06-07 13:40:00,44.87,44.9,44.83,44.86,232651.0,36.0957,36.1198,36.0635,36.0877,232651.0
2018-06-07 13:45:00,44.87,45.03,44.85,45.03,360269.0,36.0957,36.2244,36.0796,36.2244,360269.0
2018-06-07 13:50:00,45.02,45.04,44.94,44.96,170833.0,36.2164,36.2325,36.152,36.1681,170833.0
2018-06-07 13:55:00,44.96,44.99,44.86,44.86,2761188.0,36.1681,36.1922,36.0877,36.0877,2761188.0
2018-06-07 14:00:00,44.87,44.92,44.82,44.92,535767.0,36.0957,36.1359,36.0555,36.1359,535767.0
2018-06-07 14:05:00,44.92,44.99,44.91,44.98,351520.0,36.1359,36.1922,36.1279,36.1842,351520.0
2018-06-07 14:10:00,44.99,44.99,44.92,44.96,141719.0,36.1922,36.1922,36.1359,36.1681,141719.0
2018-06-07 14:15:00,44.97,44.99,44.95,44.97,87057.0,36.1762,36.1922,36.1601,36.1762,87057.0
2018-06-07 14:20:00,44.97,45.04,44.95,45.04,283263.0,36.1762,36.2325,36.1601,36.2325,283263.0
2018-06-07 14:25:00,45.04,45.05,44.99,45.05,100036.0,36.2325,36.2405,36.1922,36.2405,100036.0
2018-06-07 14:30:00,45.05,45.08,45.02,45.05,146894.0,36.2405,36.2646,36.2164,36.2405,146894.0
2018-06-07 14:35:00,45.05,45.12,45.03,45.12,76881.0,36.2405,36.2968,36.2244,36.2968,76881.0
2018-06-07 14:40:00,45.12,45.13,45.08,45.11,84231.0,36.2968,36.3049,36.2646,36.2888,84231.0
2018-06-07 14:45:00,45.11,45.13,45.08,45.13,122317.0,36.2888,36.3049,36.2646,36.3049,122317.0
2018-06-07 14:50:00,45.13,45.13,45.07,45.08,136532.0,36.3049,36.3049,36.2566,36.2646,136532.0
2018-06-07 14:55:00,45.07,45.1,45.07,45.07,35811.0,36.2566,36.2807,36.2566,36.2566,35811.0
2018-06-07 15:00:00,45.08,45.09,45.04,45.07,45480.0,36.2646,36.2727,36.2325,36.2566,45480.0
2018-06-07 15:05:00,45.07,45.1,45.05,45.06,71578.0,36.2566,36.2807,36.2405,36.2486,71578.0
2018-06-07 15:10:00,45.06,45.08,45.05,45.06,158591.0,36.2486,36.2646,36.2405,36.2486,158591.0
2018-06-07 15:15:00,45.05,45.07,45.03,45.05,188151.0,36.2405,36.2566,36.2244,36.2405,188151.0
2018-06-07 15:20:00,45.05,45.06,45.04,45.05,51529.0,36.2405,36.2486,36.2325,36.2405,51529.0
2018-06-07 15:25:00,45.05,45.09,45.05,45.08,82379.0,36.2405,36.2727,36.2405,36.2646,82379.0
2018-06-07 15:30:00,45.09,45.09,45.05,45.07,218449.0,36.2727,36.2727,36.2405,36.2566,218449.0
2018-06-07 15:35:00,45.07,45.08,45.06,45.08,411755.0,36.2566,36.2646,36.2486,36.2646,411755.0
2018-06-07 15:40:00,45.08,45.11,45.07,45.1,343211.0,36.2646,36.2888,36.2566,36.2807,343211.0
2018-06-07 15:45:00,45.1,45.11,45.09,45.1,185081.0,36.2807,36.2888,36.2727,36.2807,185081.0
2018-06-07 15:50:00,45.11,45.17,45.1,45.16,384465.0,36.2888,36.3371,36.2807,36.329,384465.0
2018-06-07 15:55:00,45.16,45.18,45.1,45.11,421361.0,36.329,36.3451,36.2807,36.2888,421361.0
2018-06-08 09:30:00,44.91,44.99,44.88,44.9,317878.0,36.1279,36.1922,36.1038,36.1198,317878.0
2018-06-08 09:35:00,44.89,44.92,44.86,44.87,145941.0,36.1118,36.1359,36.0877,36.0957,145941.0
2018-06-08 09:40:00,44.86,44.92,44.84,44.85,322213.0,36.0877,36.1359,36.0716,36.0796,322213.0
2018-06-08 09:45:00,44.85,44.91,44.81,44.9,256233.0,36.0796,36.1279,36.0474,36.1198,256233.0
2018-06-08 09:50:00,44.89,44.93,44.88,44.92,88891.0,36.1118,36.144,36.1038,36.1359,88891.0
2018-06-08 09:55:00,44.91,44.93,44.88,44.92,190276.0,36.1279,36.144,36.1038,36.1359,190276.0
2018-06-08 10:00:00,44.91,44.91,44.86,44.86,220760.0,36.1279,36.1279,36.0877,36.0877,220760.0
2018-06-08 10:05:00,44.87,44.89,44.85,44.87,293231.0,36.0957,36.1118,36.0796,36.0957,293231.0
2018-06-08 10:10:00,44.88,44.88,44.79,44.8,237438.0,36.1038,36.1038,36.0314,36.0394,237438.0
2018-06-08 10:15:00,44.8,44.84,44.78,44.8,2177436.0,36.0394,36.0716,36.0233,36.0394,2177436.0
2018-06-08 10:20:00,44.8,44.85,44.78,44.82,720542.0,36.0394,36.0796,36.0233,36.0555,720542.0
2018-06-08 10:25:00,44.82,44.86,44.79,44.79,267503.0,36.0555,36.0877,36.0314,36.0314,267503.0
2018-06-08 10:30:00,44.79,44.83,44.78,44.8,106901.0,36.0314,36.0635,36.0233,36.0394,106901.0
2018-06-08 10:35:00,44.8,44.82,44.76,44.76,239875.0,36.0394,36.0555,36.0072,36.0072,239875.0
2018-06-08 10:40:00,44.76,44.78,44.74,44.75,187467.0,36.0072,36.0233,35.9911,35.9992,187467.0
2018-06-08 10:45:00,44.75,44.77,44.74,44.76,60781.0,35.9992,36.0153,35.9911,36.0072,60781.0
2018-06-08 10:50:00,44.76,44.83,44.76,44.82,583933.0,36.0072,36.0635,36.0072,36.0555,583933.0
2018-06-08 10:55:00,44.82,44.84,44.8,44.84,238479.0,36.0555,36.0716,36.0394,36.0716,238479.0
2018-06-08 11:00:00,44.84,44.84,44.81,44.84,129367.0,36.0716,36.0716,36.0474,36.0716,129367.0
2018-06-08 11:05:00,44.83,44.89,44.83,44.89,68561.0,36.0635,36.1118,36.0635,36.1118,68561.0
2018-06-08 11:10:00,44.9,44.91,44.87,44.9,71995.0,36.1198,36.1279,36.0957,36.1198,71995.0
2018-06-08 11:15:00,44.91,44.95,44.9,44.94,195102.0,36.1279,36.1601,36.1198,36.152,195102.0
2018-06-08 11:20:00,44.94,44.94,44.9,44.93,66314.0,36.152,36.152,36.1198,36.144,66314.0
2018-06-08 11:25:00,44.92,44.95,44.92,44.93,77300.0,36.1359,36.1601,36.1359,36.144,77300.0
2018-06-08 11:30:00,44.94,44.94,44.88,44.89,97607.0,36.152,36.152,36.1038,36.1118,97607.0
2018-06-08 11:35:00,44.9,44.9,44.86,44.87,64737.0,36.1198,36.1198,36.0877,36.0957,64737.0
2018-06-08 11:40:00,44.86,44.91,44.86,44.91,54055.0,36.0877,36.1279,36.0877,36.1279,54055.0
2018-06-08 11:45:00,44.91,44.91,44.86,44.86,205279.0,36.1279,36.1279,36.0877,36.0877,205279.0
2018-06-08 11:50:00,44.87,44.9,44.86,44.9,536334.0,36.0957,36.1198,36.0877,36.1198,536334.0
2018-06-08 11:55:00,44.9,44.94,44.89,44.93,51384.0,36.1198,36.152,36.1118,36.144,51384.0
2018-06-08 12:00:00,44.92,44.98,44.92,44.97,82275.0,36.1359,36.1842,36.1359,36.1762,82275.0
2018-06-08 12:05:00,44.97,44.98,44.95,44.98,40785.0,36.1762,36.1842,36.1601,36.1842,40785.0
2018-06-08 12:10:00,44.98,44.98,44.93,44.96,53725.0,36.1842,36.1842,36.144,36.1681,53725.0
2018-06-08 12:15:00,44.96,45.02,44.95,45.0,96547.0,36.1681,36.2164,36.1601,36.2003,96547.0
2018-06-08 12:20:00,45.0,45.05,44.99,45.04,80027.0,36.2003,36.2405,36.1922,36.2325,80027.0
2018-06-08 12:25:00,45.04,45.07,45.03,45.06,98612.0,36.2325,36.2566,36.2244,36.2486,98612.0
2018-06-08 12:30:00,45.06,45.09,45.05,45.09,52111.0,36.2486,36.2727,36.2405,36.2727,52111.0
2018-06-08 12:35:00,45.09,45.11,45.08,45.11,47201.0,36.2727,36.2888,36.2646,36.2888,47201.0
2018-06-08 12:40:00,45.1,45.12,45.09,45.11,78235.0,36.2807,36.2968,36.2727,36.2888,78235.0
2018-06-08 12:45:00,45.11,45.13,45.1,45.13,71960.0,36.2888,36.3049,36.2807,36.3049,71960.0
2018-06-08 12:50:00,45.13,45.15,45.12,45.14,24536.0,36.3049,36.321,36.2968,36.3129,24536.0
2018-06-08 12:55:00,45.14,45.15,45.1,45.1,19067.0,36.3129,36.321,36.2807,36.2807,19067.0
2018-06-08 13:00:00,45.11,45.12,45.09,45.09,29143.0,36.2888,36.2968,36.2727,36.2727,29143.0
2018-06-08 13:05:00,45.09,45.1,45.06,45.06,67957.0,36.2727,36.2807,36.2486,36.2486,67957.0
2018-06-08 13:10:00,45.06,45.07,45.05,45.06,44187.0,36.2486,36.2566,36.2405,36.2486,44187.0
2018-06-08 13:15:00,45.07,45.09,45.06,45.08,29864.0,36.2566,36.2727,36.2486,36.2646,29864.0
2018-06-08 13:20:00,45.07,45.09,45.07,45.08,30182.0,36.2566,36.2727,36.2566,36.2646,30182.0
2018-06-08 13:25:00,45.09,45.11,45.08,45.1,20186.0,36.2727,36.2888,36.2646,36.2807,20186.0
2018-06-08 13:30:00,45.09,45.12,45.09,45.11,40700.0,36.2727,36.2968,36.2727,36.2888,40700.0
2018-06-08 13:35:00,45.11,45.14,45.11,45.12,55528.0,36.2888,36.3129,36.2888,36.2968,55528.0
2018-06-08 13:40:00,45.12,45.14,45.11,45.13,23024.0,36.2968,36.3129,36.2888,36.3049,23024.0
2018-06-08 13:45:00,45.12,45.15,45.11,45.15,51869.0,36.2968,36.321,36.2888,36.321,51869.0
2018-06-08 13:50:00,45.15,45.15,45.11,45.14,139667.0,36.321,36.321,36.2888,36.3129,139667.0
2018-06-08 13:55:00,45.13,45.15,45.11,45.15,68871.0,36.3049,36.321,36.2888,36.321,68871.0
2018-06-08 14:00:00,45.16,45.18,45.15,45.17,82334.0,36.329,36.3451,36.321,36.3371,82334.0
2018-06-08 14:05:00,45.17,45.2,45.17,45.2,53006.0,36.3371,36.3612,36.3371,36.3612,53006.0
2018-06-08 14:10:00,45.2,45.26,45.19,45.26,73129.0,36.3612,36.4095,36.3531,36.4095,73129.0
2018-06-08 14:15:00,45.25,45.26,45.2,45.2,48527.0,36.4014,36.4095,36.3612,36.3612,48527.0
2018-06-08 14:20:00,45.21,45.21,45.18,45.2,47211.0,36.3692,36.3692,36.3451,36.3612,47211.0
2018-06-08 14:25:00,45.2,45.21,45.18,45.18,44184.0,36.3612,36.3692,36.3451,36.3451,44184.0
2018-06-08 14:30:00,45.19,45.2,45.18,45.19,37231.0,36.3531,36.3612,36.3451,36.3531,37231.0
2018-06-08 14:35:00,45.19,45.21,45.18,45.2,87411.0,36.3531,36.3692,36.3451,36.3612,87411.0
2018-06-08 14:40:00,45.2,45.21,45.19,45.2,31416.0,36.3612,36.3692,36.3531,36.3612,31416.0
2018-06-08 14:45:00,45.2,45.22,45.19,45.2,40313.0,36.3612,36.3773,36.3531,36.3612,40313.0
2018-06-08 14:50:00,45.2,45.22,45.19,45.19,39946.0,36.3612,36.3773,36.3531,36.3531,39946.0
2018-06-08 14:55:00,45.2,45.2,45.15,45.16,65855.0,36.3612,36.3612,36.321,36.329,65855.0
2018-06-08 15:00:00,45.16,45.16,45.14,45.15,78137.0,36.329,36.329,36.3129,36.321,78137.0
2018-06-08 15:05:00,45.14,45.17,45.13,45.14,114694.0,36.3129,36.3371,36.3049,36.3129,114694.0
2018-06-08 15:10:00,45.15,45.19,45.14,45.16,49365.0,36.321,36.3531,36.3129,36.329,49365.0
2018-06-08 15:15:00,45.16,45.17,45.12,45.13,54421.0,36.329,36.3371,36.2968,36.3049,54421.0
2018-06-08 15:20:00,45.13,45.16,45.13,45.16,72338.0,36.3049,36.329,36.3049,36.329,72338.0
2018-06-08 15:25:00,45.15,45.17,45.13,45.16,54773.0,36.321,36.3371,36.3049,36.329,54773.0
2018-06-08 15:30:00,45.16,45.18,45.16,45.16,46828.0,36.329,36.3451,36.329,36.329,46828.0
2018-06-08 15:35:00,45.16,45.18,45.16,45.18,96941.0,36.329,36.3451,36.329,36.3451,96941.0
2018-06-08 15:40:00,45.18,45.18,45.14,45.15,116140.0,36.3451,36.3451,36.3129,36.321,116140.0
2018-06-08 15:45:00,45.15,45.17,45.13,45.15,116412.0,36.321,36.3371,36.3049,36.321,116412.0
2018-06-08 15:50:00,45.15,45.17,45.13,45.14,123212.0,36.321,36.3371,36.3049,36.3129,123212.0
2018-06-08 15:55:00,45.14,45.15,45.1,45.1,341645.0,36.3129,36.321,36.2807,36.2807,341645.0
2018-06-11 09:30:00,45.11,45.16,45.1,45.12,364530.0,36.2888,36.329,36.2807,36.2968,364530.0
2018-06-11 09:35:00,45.12,45.16,45.11,45.13,94216.0,36.2968,36.329,36.2888,36.3049,94216.0
2018-06-11 09:40:00,45.13,45.2,45.12,45.19,72519.0,36.3049,36.3612,36.2968,36.3531,72519.0
2018-06-11 09:45:00,45.19,45.2,45.16,45.18,85906.0,36.3531,36.3612,36.329,36.3451,85906.0
2018-06-11 09:50:00,45.19,45.22,45.19,45.21,85883.0,36.3531,36.3773,36.3531,36.3692,85883.0
2018-06-11 09:55:00,45.2,45.21,45.17,45.18,102245.0,36.3612,36.3692,36.3371,36.3451,102245.0
2018-06-11 10:00:00,45.18,45.19,45.15,45.16,152053.0,36.3451,36.3531,36.321,36.329,152053.0
2018-06-11 10:05:00,45.15,45.19,45.15,45.18,241484.0,36.321,36.3531,36.321,36.3451,241484.0
2018-06-11 10:10:00,45.18,45.22,45.16,45.21,145365.0,36.3451,36.3773,36.329,36.3692,145365.0
2018-06-11 10:15:00,45.21,45.23,45.17,45.21,174469.0,36.3692,36.3853,36.3371,36.3692,174469.0
2018-06-11 10:20:00,45.21,45.21,45.17,45.2,85338.0,36.3692,36.3692,36.3371,36.3612,85338.0
2018-06-11 10:25:00,45.2,45.2,45.15,45.16,142590.0,36.3612,36.3612,36.321,36.329,142590.0
2018-06-11 10:30:00,45.16,45.17,45.13,45.14,114713.0,36.329,36.3371,36.3049,36.3129,114713.0
2018-06-11 10:35:00,45.14,45.14,45.09,45.09,81759.0,36.3129,36.3129,36.2727,36.2727,81759.0
2018-06-11 10:40:00,45.09,45.11,45.09,45.09,58410.0,36.2727,36.2888,36.2727,36.2727,58410.0
2018-06-11 10:45:00,45.1,45.12,45.08,45.09,65175.0,36.2807,36.2968,36.2646,36.2727,65175.0
2018-06-11 10:50:00,45.09,45.11,45.07,45.1,97339.0,36.2727,36.2888,36.2566,36.2807,97339.0
2018-06-11 10:55:00,45.09,45.12,45.07,45.12,87837.0,36.2727,36.2968,36.2566,36.2968,87837.0
2018-06-11 11:00:00,45.12,45.14,45.07,45.1,119112.0,36.2968,36.3129,36.2566,36.2807,119112.0
2018-06-11 11:05:00,45.09,45.11,45.06,45.09,75211.0,36.2727,36.2888,36.2486,36.2727,75211.0
2018-06-11 11:10:00,45.08,45.11,45.07,45.09,61172.0,36.2646,36.2888,36.2566,36.2727,61172.0
2018-06-11 11:15:00,45.09,45.11,45.08,45.1,64874.0,36.2727,36.2888,36.2646,36.2807,64874.0
2018-06-11 11:20:00,45.11,45.12,45.08,45.1,109676.0,36.2888,36.2968,36.2646,36.2807,109676.0
2018-06-11 11:25:00,45.09,45.11,45.09,45.09,26308.0,36.2727,36.2888,36.2727,36.2727,26308.0
2018-06-11 11:30:00,45.09,45.1,45.06,45.08,50401.0,36.2727,36.2807,36.2486,36.2646,50401.0
2018-06-11 11:35:00,45.09,45.1,45.07,45.09,85900.0,36.2727,36.2807,36.2566,36.2727,85900.0
2018-06-11 11:40:00,45.1,45.15,45.1,45.14,62187.0,36.2807,36.321,36.2807,36.3129,62187.0
2018-06-11 11:45:00,45.14,45.15,45.12,45.12,75753.0,36.3129,36.321,36.2968,36.2968,75753.0
2018-06-11 11:50:00,45.12,45.15,45.12,45.12,46741.0,36.2968,36.321,36.2968,36.2968,46741.0
2018-06-11 11:55:00,45.13,45.14,45.11,45.12,91244.0,36.3049,36.3129,36.2888,36.2968,91244.0
2018-06-11 12:00:00,45.13,45.13,45.1,45.1,70477.0,36.3049,36.3049,36.2807,36.2807,70477.0
2018-06-11 12:05:00,45.11,45.12,45.1,45.12,46228.0,36.2888,36.2968,36.2807,36.2968,46228.0
2018-06-11 12:10:00,45.11,45.14,45.11,45.12,78950.0,36.2888,36.3129,36.2888,36.2968,78950.0
2018-06-11 12:15:00,45.13,45.14,45.12,45.14,53223.0,36.3049,36.3129,36.2968,36.3129,53223.0
2018-06-11 12:20:00,45.13,45.15,45.13,45.14,77220.0,36.3049,36.321,36.3049,36.3129,77220.0
2018-06-11 12:25:00,45.13,45.14,45.12,45.13,38733.0,36.3049,36.3129,36.2968,36.3049,38733.0
2018-06-11 12:30:00,45.14,45.15,45.13,45.15,47311.0,36.3129,36.321,36.3049,36.321,47311.0
2018-06-11 12:35:00,45.14,45.14,45.11,45.13,99329.0,36.3129,36.3129,36.2888,36.3049,99329.0
2018-06-11 12:40:00,45.12,45.13,45.11,45.11,66753.0,36.2968,36.3049,36.2888,36.2888,66753.0
2018-06-11 12:45:00,45.11,45.12,45.09,45.11,80216.0,36.2888,36.2968,36.2727,36.2888,80216.0
2018-06-11 12:50:00,45.11,45.13,45.1,45.11,26110.0,36.2888,36.3049,36.2807,36.2888,26110.0
2018-06-11 12:55:00,45.12,45.13,45.11,45.11,79959.0,36.2968,36.3049,36.2888,36.2888,79959.0
2018-06-11 13:00:00,45.12,45.13,45.09,45.09,72342.0,36.2968,36.3049,36.2727,36.2727,72342.0
2018-06-11 13:05:00,45.09,45.1,45.09,45.1,63016.0,36.2727,36.2807,36.2727,36.2807,63016.0
2018-06-11 13:10:00,45.1,45.13,45.09,45.11,54182.0,36.2807,36.3049,36.2727,36.2888,54182.0
2018-06-11 13:15:00,45.12,45.13,45.1,45.1,45699.0,36.2968,36.3049,36.2807,36.2807,45699.0
2018-06-11 13:20:00,45.1,45.11,45.08,45.08,64196.0,36.2807,36.2888,36.2646,36.2646,64196.0
2018-06-11 13:25:00,45.09,45.1,45.08,45.09,50698.0,36.2727,36.2807,36.2646,36.2727,50698.0
2018-06-11 13:30:00,45.09,45.09,45.06,45.07,37593.0,36.2727,36.2727,36.2486,36.2566,37593.0
2018-06-11 13:35:00,45.07,45.07,45.06,45.06,42719.0,36.2566,36.2566,36.2486,36.2486,42719.0
2018-06-11 13:40:00,45.06,45.07,45.04,45.06,51657.0,36.2486,36.2566,36.2325,36.2486,51657.0
2018-06-11 13:45:00,45.06,45.06,45.04,45.05,52082.0,36.2486,36.2486,36.2325,36.2405,52082.0
2018-06-11 13:50:00,45.04,45.05,45.03,45.03,46307.0,36.2325,36.2405,36.2244,36.2244,46307.0
2018-06-11 13:55:00,45.04,45.04,45.03,45.04,53159.0,36.2325,36.2325,36.2244,36.2325,53159.0
2018-06-11 14:00:00,45.05,45.05,45.03,45.03,57917.0,36.2405,36.2405,36.2244,36.2244,57917.0
2018-06-11 14:05:00,45.03,45.04,45.02,45.04,85007.0,36.2244,36.2325,36.2164,36.2325,85007.0
2018-06-11 14:10:00,45.03,45.04,45.02,45.02,29939.0,36.2244,36.2325,36.2164,36.2164,29939.0
2018-06-11 14:15:00,45.02,45.04,45.02,45.04,68254.0,36.2164,36.2325,36.2164,36.2325,68254.0
2018-06-11 14:20:00,45.04,45.04,45.02,45.03,118057.0,36.2325,36.2325,36.2164,36.2244,118057.0
2018-06-11 14:25:00,45.03,45.04,45.02,45.03,41925.0,36.2244,36.2325,36.2164,36.2244,41925.0
2018-06-11 14:30:00,45.03,45.03,45.01,45.01,47388.0,36.2244,36.2244,36.2083,36.2083,47388.0
2018-06-11 14:35:00,45.01,45.02,45.0,45.01,60901.0,36.2083,36.2164,36.2003,36.2083,60901.0
2018-06-11 14:40:00,45.0,45.02,45.0,45.01,28712.0,36.2003,36.2164,36.2003,36.2083,28712.0
2018-06-11 14:45:00,45.02,45.02,45.01,45.01,21266.0,36.2164,36.2164,36.2083,36.2083,21266.0
2018-06-11 14:50:00,45.01,45.02,45.0,45.02,89923.0,36.2083,36.2164,36.2003,36.2164,89923.0
2018-06-11 14:55:00,45.02,45.04,45.01,45.04,86244.0,36.2164,36.2325,36.2083,36.2325,86244.0
2018-06-11 15:00:00,45.03,45.05,45.03,45.04,65268.0,36.2244,36.2405,36.2244,36.2325,65268.0
2018-06-11 15:05:00,45.05,45.05,45.04,45.04,27931.0,36.2405,36.2405,36.2325,36.2325,27931.0
2018-06-11 15:10:00,45.04,45.05,45.04,45.05,32305.0,36.2325,36.2405,36.2325,36.2405,32305.0
2018-06-11 15:15:00,45.04,45.05,45.04,45.05,44048.0,36.2325,36.2405,36.2325,36.2405,44048.0
2018-06-11 15:20:00,45.05,45.07,45.04,45.07,75516.0,36.2405,36.2566,36.2325,36.2566,75516.0
2018-06-11 15:25:00,45.06,45.07,45.06,45.06,35026.0,36.2486,36.2566,36.2486,36.2486,35026.0
2018-06-11 15:30:00,45.06,45.07,45.06,45.07,44103.0,36.2486,36.2566,36.2486,36.2566,44103.0
2018-06-11 15:35:00,45.07,45.07,45.06,45.07,36984.0,36.2566,36.2566,36.2486,36.2566,36984.0
2018-06-11 15:40:00,45.06,45.07,45.04,45.05,77688.0,36.2486,36.2566,36.2325,36.2405,77688.0
2018-06-11 15:45:00,45.05,45.07,45.04,45.06,82224.0,36.2405,36.2566,36.2325,36.2486,82224.0
2018-06-11 15:50:00,45.06,45.07,45.03,45.06,131613.0,36.2486,36.2566,36.2244,36.2486,131613.0
2018-06-11 15:55:00,45.06,45.09,45.02,45.03,265124.0,36.2486,36.2727,36.2164,36.2244,265124.0
2018-06-12 09:30:00,45.08,45.12,45.04,45.1,212135.0,36.2646,36.2968,36.2325,36.2807,212135.0
2018-06-12 09:35:00,45.1,45.11,45.05,45.1,88924.0,36.2807,36.2888,36.2405,36.2807,88924.0
2018-06-12 09:40:00,45.1,45.13,45.08,45.1,262238.0,36.2807,36.3049,36.2646,36.2807,262238.0
2018-06-12 09:45:00,45.11,45.13,45.06,45.07,189143.0,36.2888,36.3049,36.2486,36.2566,189143.0
2018-06-12 09:50:00,45.07,45.09,45.05,45.07,433480.0,36.2566,36.2727,36.2405,36.2566,433480.0
2018-06-12 09:55:00,45.07,45.08,45.05,45.05,150473.0,36.2566,36.2646,36.2405,36.2405,150473.0
2018-06-12 10:00:00,45.06,45.1,45.04,45.09,221605.0,36.2486,36.2807,36.2325,36.2727,221605.0
2018-06-12 10:05:00,45.09,45.1,45.07,45.08,184005.0,36.2727,36.2807,36.2566,36.2646,184005.0
2018-06-12 10:10:00,45.08,45.1,45.08,45.09,204082.0,36.2646,36.2807,36.2646,36.2727,204082.0
2018-06-12 10:15:00,45.09,45.11,45.08,45.09,160336.0,36.2727,36.2888,36.2646,36.2727,160336.0
2018-06-12 10:20:00,45.09,45.1,45.07,45.07,108932.0,36.2727,36.2807,36.2566,36.2566,108932.0
2018-06-12 10:25:00,45.07,45.08,45.03,45.03,253112.0,36.2566,36.2646,36.2244,36.2244,253112.0
2018-06-12 10:30:00,45.03,45.06,45.03,45.06,115618.0,36.2244,36.2486,36.2244,36.2486,115618.0
2018-06-12 10:35:00,45.05,45.07,45.04,45.05,132748.0,36.2405,36.2566,36.2325,36.2405,132748.0
2018-06-12 10:40:00,45.05,45.12,45.04,45.11,72022.0,36.2405,36.2968,36.2325,36.2888,72022.0
2018-06-12 10:45:00,45.11,45.13,45.08,45.08,132028.0,36.2888,36.3049,36.2646,36.2646,132028.0
2018-06-12 10:50:00,45.09,45.1,45.06,45.07,164937.0,36.2727,36.2807,36.2486,36.2566,164937.0
2018-06-12 10:55:00,45.07,45.09,45.04,45.08,104690.0,36.2566,36.2727,36.2325,36.2646,104690.0
2018-06-12 11:00:00,45.08,45.09,45.07,45.08,63736.0,36.2646,36.2727,36.2566,36.2646,63736.0
2018-06-12 11:05:00,45.08,45.09,45.07,45.07,111085.0,36.2646,36.2727,36.2566,36.2566,111085.0
2018-06-12 11:10:00,45.07,45.08,45.01,45.03,125675.0,36.2566,36.2646,36.2083,36.2244,125675.0
2018-06-12 11:15:00,45.02,45.04,45.01,45.04,93723.0,36.2164,36.2325,36.2083,36.2325,93723.0
2018-06-12 11:20:00,45.03,45.09,45.02,45.07,125090.0,36.2244,36.2727,36.2164,36.2566,125090.0
2018-06-12 11:25:00,45.08,45.08,45.05,45.07,108846.0,36.2646,36.2646,36.2405,36.2566,108846.0
2018-06-12 11:30:00,45.08,45.09,45.06,45.06,57552.0,36.2646,36.2727,36.2486,36.2486,57552.0
2018-06-12 11:35:00,45.06,45.09,45.05,45.08,44265.0,36.2486,36.2727,36.2405,36.2646,44265.0
2018-06-12 11:40:00,45.08,45.11,45.08,45.11,71327.0,36.2646,36.2888,36.2646,36.2888,71327.0
2018-06-12 11:45:00,45.1,45.11,45.07,45.07,655879.0,36.2807,36.2888,36.2566,36.2566,655879.0
2018-06-12 11:50:00,45.07,45.12,45.07,45.11,597535.0,36.2566,36.2968,36.2566,36.2888,597535.0
2018-06-12 11:55:00,45.11,45.13,45.09,45.1,169080.0,36.2888,36.3049,36.2727,36.2807,169080.0
2018-06-12 12:00:00,45.11,45.11,45.1,45.11,83134.0,36.2888,36.2888,36.2807,36.2888,83134.0
2018-06-12 12:05:00,45.1,45.12,45.09,45.11,40641.0,36.2807,36.2968,36.2727,36.2888,40641.0
2018-06-12 12:10:00,45.11,45.12,45.09,45.1,77391.0,36.2888,36.2968,36.2727,36.2807,77391.0
2018-06-12 12:15:00,45.09,45.1,45.07,45.08,45796.0,36.2727,36.2807,36.2566,36.2646,45796.0
2018-06-12 12:20:00,45.07,45.08,45.04,45.05,28142.0,36.2566,36.2646,36.2325,36.2405,28142.0
2018-06-12 12:25:00,45.05,45.06,45.04,45.06,17461.0,36.2405,36.2486,36.2325,36.2486,17461.0
2018-06-12 12:30:00,45.05,45.06,45.04,45.05,29512.0,36.2405,36.2486,36.2325,36.2405,29512.0
2018-06-12 12:35:00,45.04,45.05,45.04,45.05,11947.0,36.2325,36.2405,36.2325,36.2405,11947.0
2018-06-12 12:40:00,45.04,45.05,45.01,45.02,60639.0,36.2325,36.2405,36.2083,36.2164,60639.0
2018-06-12 12:45:00,45.01,45.03,45.0,45.02,50301.0,36.2083,36.2244,36.2003,36.2164,50301.0
2018-06-12 12:50:00,45.02,45.04,45.01,45.03,17766.0,36.2164,36.2325,36.2083,36.2244,17766.0
2018-06-12 12:55:00,45.04,45.04,45.01,45.02,71379.0,36.2325,36.2325,36.2083,36.2164,71379.0
2018-06-12 13:00:00,45.01,45.02,45.01,45.02,17611.0,36.2083,36.2164,36.2083,36.2164,17611.0
2018-06-12 13:05:00,45.01,45.03,45.01,45.01,33870.0,36.2083,36.2244,36.2083,36.2083,33870.0
2018-06-12 13:10:00,45.02,45.02,44.97,44.98,111635.0,36.2164,36.2164,36.1762,36.1842,111635.0
2018-06-12 13:15:00,44.98,45.01,44.95,44.95,61190.0,36.1842,36.2083,36.1601,36.1601,61190.0
2018-06-12 13:20:00,44.96,44.98,44.95,44.98,46932.0,36.1681,36.1842,36.1601,36.1842,46932.0
2018-06-12 13:25:00,44.98,44.99,44.96,44.97,29505.0,36.1842,36.1922,36.1681,36.1762,29505.0
2018-06-12 13:30:00,44.97,44.98,44.95,44.97,68909.0,36.1762,36.1842,36.1601,36.1762,68909.0
2018-06-12 13:35:00,44.97,44.98,44.94,44.95,94157.0,36.1762,36.1842,36.152,36.1601,94157.0
2018-06-12 13:40:00,44.95,44.95,44.93,44.94,104723.0,36.1601,36.1601,36.144,36.152,104723.0
2018-06-12 13:45:00,44.94,44.96,44.93,44.96,28658.0,36.152,36.1681,36.144,36.1681,28658.0
2018-06-12 13:50:00,44.96,44.99,44.95,44.99,170284.0,36.1681,36.1922,36.1601,36.1922,170284.0
2018-06-12 13:55:00,44.99,45.01,44.99,45.01,36468.0,36.1922,36.2083,36.1922,36.2083,36468.0
2018-06-12 14:00:00,45.01,45.01,44.97,44.98,72081.0,36.2083,36.2083,36.1762,36.1842,72081.0
2018-06-12 14:05:00,44.98,44.98,44.95,44.96,128251.0,36.1842,36.1842,36.1601,36.1681,128251.0
2018-06-12 14:10:00,44.95,44.95,44.93,44.94,68278.0,36.1601,36.1601,36.144,36.152,68278.0
2018-06-12 14:15:00,44.94,44.94,44.92,44.93,127189.0,36.152,36.152,36.1359,36.144,127189.0
2018-06-12 14:20:00,44.93,44.93,44.91,44.92,78131.0,36.144,36.144,36.1279,36.1359,78131.0
2018-06-12 14:25:00,44.91,44.92,44.86,44.88,133833.0,36.1279,36.1359,36.0877,36.1038,133833.0
2018-06-12 14:30:00,44.88,44.89,44.85,44.87,193842.0,36.1038,36.1118,36.0796,36.0957,193842.0
2018-06-12 14:35:00,44.86,44.88,44.85,44.88,114659.0,36.0877,36.1038,36.0796,36.1038,114659.0
2018-06-12 14:40:00,44.88,44.88,44.86,44.87,97674.0,36.1038,36.1038,36.0877,36.0957,97674.0
2018-06-12 14:45:00,44.86,44.88,44.85,44.87,80190.0,36.0877,36.1038,36.0796,36.0957,80190.0
2018-06-12 14:50:00,44.86,44.88,44.84,44.86,96456.0,36.0877,36.1038,36.0716,36.0877,96456.0
2018-06-12 14:55:00,44.87,44.88,44.85,44.85,72714.0,36.0957,36.1038,36.0796,36.0796,72714.0
2018-06-12 15:00:00,44.85,44.88,44.84,44.88,103576.0,36.0796,36.1038,36.0716,36.1038,103576.0
2018-06-12 15:05:00,44.88,44.94,44.88,44.93,88659.0,36.1038,36.152,36.1038,36.144,88659.0
2018-06-12 15:10:00,44.93,44.94,44.91,44.92,59051.0,36.144,36.152,36.1279,36.1359,59051.0
2018-06-12 15:15:00,44.93,44.93,44.92,44.92,44787.0,36.144,36.144,36.1359,36.1359,44787.0
2018-06-12 15:20:00,44.92,44.95,44.92,44.95,65042.0,36.1359,36.1601,36.1359,36.1601,65042.0
2018-06-12 15:25:00,44.94,44.95,44.94,44.94,44916.0,36.152,36.1601,36.152,36.152,44916.0
2018-06-12 15:30:00,44.95,44.95,44.92,44.92,82327.0,36.1601,36.1601,36.1359,36.1359,82327.0
2018-06-12 15:35:00,44.92,44.94,44.9,44.93,110417.0,36.1359,36.152,36.1198,36.144,110417.0
2018-06-12 15:40:00,44.93,44.94,44.91,44.91,93039.0,36.144,36.152,36.1279,36.1279,93039.0
2018-06-12 15:45:00,44.92,44.93,44.91,44.93,168655.0,36.1359,36.144,36.1279,36.144,168655.0
2018-06-12 15:50:00,44.94,44.97,44.93,44.96,193419.0,36.152,36.1762,36.144,36.1681,193419.0
2018-06-12 15:55:00,44.96,45.02,44.95,45.01,543180.0,36.1681,36.2164,36.1601,36.2083,543180.0
2018-06-13 09:30:00,45.03,45.06,44.99,45.0,354695.0,36.2244,36.2486,36.1922,36.2003,354695.0
2018-06-13 09:35:00,45.0,45.0,44.95,44.97,292704.0,36.2003,36.2003,36.1601,36.1762,292704.0
2018-06-13 09:40:00,44.96,44.98,44.92,44.92,165963.0,36.1681,36.1842,36.1359,36.1359,165963.0
2018-06-13 09:45:00,44.93,44.94,44.89,44.91,313962.0,36.144,36.152,36.1118,36.1279,313962.0
2018-06-13 09:50:00,44.91,44.91,44.84,44.84,311730.0,36.1279,36.1279,36.0716,36.0716,311730.0
2018-06-13 09:55:00,44.84,44.87,44.82,44.85,96401.0,36.0716,36.0957,36.0555,36.0796,96401.0
2018-06-13 10:00:00,44.85,44.89,44.85,44.88,159502.0,36.0796,36.1118,36.0796,36.1038,159502.0
2018-06-13 10:05:00,44.89,44.9,44.87,44.88,52070.0,36.1118,36.1198,36.0957,36.1038,52070.0
2018-06-13 10:10:00,44.88,44.89,44.85,44.86,53349.0,36.1038,36.1118,36.0796,36.0877,53349.0
2018-06-13 10:15:00,44.87,44.9,44.87,44.89,94049.0,36.0957,36.1198,36.0957,36.1118,94049.0
2018-06-13 10:20:00,44.89,44.91,44.87,44.89,37496.0,36.1118,36.1279,36.0957,36.1118,37496.0
2018-06-13 10:25:00,44.89,44.92,44.88,44.91,55665.0,36.1118,36.1359,36.1038,36.1279,55665.0
2018-06-13 10:30:00,44.91,44.95,44.9,44.94,70736.0,36.1279,36.1601,36.1198,36.152,70736.0
2018-06-13 10:35:00,44.94,44.97,44.92,44.92,56773.0,36.152,36.1762,36.1359,36.1359,56773.0
2018-06-13 10:40:00,44.92,44.96,44.91,44.94,191575.0,36.1359,36.1681,36.1279,36.152,191575.0
2018-06-13 10:45:00,44.96,44.97,44.92,44.93,141014.0,36.1681,36.1762,36.1359,36.144,141014.0
2018-06-13 10:50:00,44.94,44.98,44.93,44.98,109490.0,36.152,36.1842,36.144,36.1842,109490.0
2018-06-13 10:55:00,44.98,45.0,44.96,44.99,81023.0,36.1842,36.2003,36.1681,36.1922,81023.0
2018-06-13 11:00:00,45.0,45.03,44.99,45.02,67097.0,36.2003,36.2244,36.1922,36.2164,67097.0
2018-06-13 11:05:00,45.02,45.02,44.99,45.02,52905.0,36.2164,36.2164,36.1922,36.2164,52905.0
2018-06-13 11:10:00,45.01,45.05,45.01,45.03,76676.0,36.2083,36.2405,36.2083,36.2244,76676.0
2018-06-13 11:15:00,45.03,45.05,45.02,45.03,41069.0,36.2244,36.2405,36.2164,36.2244,41069.0
2018-06-13 11:20:00,45.03,45.04,45.01,45.02,30542.0,36.2244,36.2325,36.2083,36.2164,30542.0
2018-06-13 11:25:00,45.02,45.02,45.0,45.0,37056.0,36.2164,36.2164,36.2003,36.2003,37056.0
2018-06-13 11:30:00,45.0,45.05,45.0,45.03,50988.0,36.2003,36.2405,36.2003,36.2244,50988.0
2018-06-13 11:35:00,45.03,45.04,45.01,45.04,42340.0,36.2244,36.2325,36.2083,36.2325,42340.0
2018-06-13 11:40:00,45.04,45.06,45.03,45.04,41705.0,36.2325,36.2486,36.2244,36.2325,41705.0
2018-06-13 11:45:00,45.04,45.05,45.01,45.05,40455.0,36.2325,36.2405,36.2083,36.2405,40455.0
2018-06-13 11:50:00,45.05,45.08,45.04,45.06,53766.0,36.2405,36.2646,36.2325,36.2486,53766.0
2018-06-13 11:55:00,45.06,45.07,45.04,45.04,25459.0,36.2486,36.2566,36.2325,36.2325,25459.0
2018-06-13 12:00:00,45.05,45.05,45.02,45.04,36696.0,36.2405,36.2405,36.2164,36.2325,36696.0
2018-06-13 12:05:00,45.04,45.05,45.03,45.03,22670.0,36.2325,36.2405,36.2244,36.2244,22670.0
2018-06-13 12:10:00,45.04,45.06,45.03,45.05,42926.0,36.2325,36.2486,36.2244,36.2405,42926.0
2018-06-13 12:15:00,45.06,45.07,45.04,45.04,53191.0,36.2486,36.2566,36.2325,36.2325,53191.0
2018-06-13 12:20:00,45.04,45.07,45.0,45.07,71875.0,36.2325,36.2566,36.2003,36.2566,71875.0
2018-06-13 12:25:00,45.06,45.1,45.06,45.09,81342.0,36.2486,36.2807,36.2486,36.2727,81342.0
2018-06-13 12:30:00,45.09,45.11,45.08,45.09,51569.0,36.2727,36.2888,36.2646,36.2727,51569.0
2018-06-13 12:35:00,45.09,45.09,45.07,45.08,26474.0,36.2727,36.2727,36.2566,36.2646,26474.0
2018-06-13 12:40:00,45.08,45.08,45.06,45.07,67224.0,36.2646,36.2646,36.2486,36.2566,67224.0
2018-06-13 12:45:00,45.07,45.07,45.03,45.04,40976.0,36.2566,36.2566,36.2244,36.2325,40976.0
2018-06-13 12:50:00,45.03,45.05,45.02,45.03,30128.0,36.2244,36.2405,36.2164,36.2244,30128.0
2018-06-13 12:55:00,45.02,45.03,44.97,44.97,72577.0,36.2164,36.2244,36.1762,36.1762,72577.0
2018-06-13 13:00:00,44.97,44.97,44.94,44.95,31570.0,36.1762,36.1762,36.152,36.1601,31570.0
2018-06-13 13:05:00,44.96,44.96,44.93,44.94,42624.0,36.1681,36.1681,36.144,36.152,42624.0
2018-06-13 13:10:00,44.94,44.95,44.92,44.94,93722.0,36.152,36.1601,36.1359,36.152,93722.0
2018-06-13 13:15:00,44.94,44.98,44.94,44.98,37562.0,36.152,36.1842,36.152,36.1842,37562.0
2018-06-13 13:20:00,44.98,45.02,44.97,44.99,34303.0,36.1842,36.2164,36.1762,36.1922,34303.0
2018-06-13 13:25:00,44.99,45.0,44.98,44.98,120649.0,36.1922,36.2003,36.1842,36.1842,120649.0
2018-06-13 13:30:00,44.98,44.99,44.97,44.97,69838.0,36.1842,36.1922,36.1762,36.1762,69838.0
2018-06-13 13:35:00,44.97,45.01,44.97,45.01,34538.0,36.1762,36.2083,36.1762,36.2083,34538.0
2018-06-13 13:40:00,45.0,45.01,44.98,45.0,21353.0,36.2003,36.2083,36.1842,36.2003,21353.0
2018-06-13 13:45:00,45.01,45.03,45.0,45.02,84981.0,36.2083,36.2244,36.2003,36.2164,84981.0
2018-06-13 13:50:00,45.01,45.05,45.01,45.05,27659.0,36.2083,36.2405,36.2083,36.2405,27659.0
2018-06-13 13:55:00,45.04,45.08,45.02,45.06,182741.0,36.2325,36.2646,36.2164,36.2486,182741.0
2018-06-13 14:00:00,45.08,45.08,44.72,44.72,419108.0,36.2646,36.2646,35.975,35.975,419108.0
2018-06-13 14:05:00,44.71,44.71,44.6,44.63,460583.0,35.967,35.967,35.8785,35.9026,460583.0
2018-06-13 14:10:00,44.63,44.76,44.61,44.72,153890.0,35.9026,36.0072,35.8866,35.975,153890.0
2018-06-13 14:15:00,44.71,44.78,44.7,44.75,54133.0,35.967,36.0233,35.959,35.9992,54133.0
2018-06-13 14:20:00,44.75,44.75,44.62,44.63,118731.0,35.9992,35.9992,35.8946,35.9026,118731.0
2018-06-13 14:25:00,44.63,44.65,44.56,44.58,193335.0,35.9026,35.9187,35.8463,35.8624,193335.0
2018-06-13 14:30:00,44.57,44.57,44.45,44.51,421156.0,35.8544,35.8544,35.7578,35.8061,421156.0
2018-06-13 14:35:00,44.51,44.66,44.5,44.65,156313.0,35.8061,35.9268,35.7981,35.9187,156313.0
2018-06-13 14:40:00,44.65,44.73,44.63,44.66,138792.0,35.9187,35.9831,35.9026,35.9268,138792.0
2018-06-13 14:45:00,44.66,44.66,44.53,44.57,172483.0,35.9268,35.9268,35.8222,35.8544,172483.0
2018-06-13 14:50:00,44.57,44.66,44.56,44.61,211855.0,35.8544,35.9268,35.8463,35.8866,211855.0
2018-06-13 14:55:00,44.6,44.77,44.59,44.75,157994.0,35.8785,36.0153,35.8705,35.9992,157994.0
2018-06-13 15:00:00,44.75,44.92,44.74,44.89,176332.0,35.9992,36.1359,35.9911,36.1118,176332.0
2018-06-13 15:05:00,44.89,44.94,44.8,44.81,221661.0,36.1118,36.152,36.0394,36.0474,221661.0
2018-06-13 15:10:00,44.8,44.86,44.79,44.82,104887.0,36.0394,36.0877,36.0314,36.0555,104887.0
2018-06-13 15:15:00,44.82,44.85,44.76,44.78,85603.0,36.0555,36.0796,36.0072,36.0233,85603.0
2018-06-13 15:20:00,44.78,44.79,44.73,44.74,95002.0,36.0233,36.0314,35.9831,35.9911,95002.0
2018-06-13 15:25:00,44.74,44.78,44.68,44.71,203221.0,35.9911,36.0233,35.9429,35.967,203221.0
2018-06-13 15:30:00,44.7,44.76,44.68,44.76,134527.0,35.959,36.0072,35.9429,36.0072,134527.0
2018-06-13 15:35:00,44.76,44.76,44.71,44.71,146491.0,36.0072,36.0072,35.967,35.967,146491.0
2018-06-13 15:40:00,44.71,44.74,44.68,44.73,122725.0,35.967,35.9911,35.9429,35.9831,122725.0
2018-06-13 15:45:00,44.73,44.73,44.69,44.69,245375.0,35.9831,35.9831,35.9509,35.9509,245375.0
2018-06-13 15:50:00,44.69,44.73,44.67,44.71,334745.0,35.9509,35.9831,35.9348,35.967,334745.0
2018-06-13 15:55:00,44.71,44.71,44.65,44.68,460445.0,35.967,35.967,35.9187,35.9429,460445.0
2018-06-14 09:30:00,44.78,44.79,44.68,44.73,253387.0,36.0233,36.0314,35.9429,35.9831,253387.0
2018-06-14 09:35:00,44.72,44.79,44.72,44.78,355135.0,35.975,36.0314,35.975,36.0233,355135.0
2018-06-14 09:40:00,44.79,44.8,44.74,44.76,117649.0,36.0314,36.0394,35.9911,36.0072,117649.0
2018-06-14 09:45:00,44.76,44.78,44.75,44.76,50506.0,36.0072,36.0233,35.9992,36.0072,50506.0
2018-06-14 09:50:00,44.75,44.78,44.74,44.78,52115.0,35.9992,36.0233,35.9911,36.0233,52115.0
2018-06-14 09:55:00,44.78,44.81,44.76,44.79,104523.0,36.0233,36.0474,36.0072,36.0314,104523.0
2018-06-14 10:00:00,44.78,44.84,44.78,44.83,306233.0,36.0233,36.0716,36.0233,36.0635,306233.0
2018-06-14 10:05:00,44.83,44.86,44.81,44.83,163060.0,36.0635,36.0877,36.0474,36.0635,163060.0
2018-06-14 10:10:00,44.83,44.84,44.77,44.79,110147.0,36.0635,36.0716,36.0153,36.0314,110147.0
2018-06-14 10:15:00,44.78,44.83,44.78,44.82,76134.0,36.0233,36.0635,36.0233,36.0555,76134.0
2018-06-14 10:20:00,44.82,44.84,44.8,44.81,55492.0,36.0555,36.0716,36.0394,36.0474,55492.0
2018-06-14 10:25:00,44.82,44.83,44.78,44.8,36390.0,36.0555,36.0635,36.0233,36.0394,36390.0
2018-06-14 10:30:00,44.8,44.8,44.75,44.75,63832.0,36.0394,36.0394,35.9992,35.9992,63832.0
2018-06-14 10:35:00,44.75,44.79,44.74,44.77,98246.0,35.9992,36.0314,35.9911,36.0153,98246.0
2018-06-14 10:40:00,44.76,44.77,44.73,44.75,86141.0,36.0072,36.0153,35.9831,35.9992,86141.0
2018-06-14 10:45:00,44.75,44.77,44.74,44.76,116512.0,35.9992,36.0153,35.9911,36.0072,116512.0
2018-06-14 10:50:00,44.75,44.78,44.73,44.74,233408.0,35.9992,36.0233,35.9831,35.9911,233408.0
2018-06-14 10:55:00,44.74,44.75,44.71,44.72,118063.0,35.9911,35.9992,35.967,35.975,118063.0
2018-06-14 11:00:00,44.71,44.72,44.68,44.72,153873.0,35.967,35.975,35.9429,35.975,153873.0
2018-06-14 11:05:00,44.72,44.73,44.7,44.72,118002.0,35.975,35.9831,35.959,35.975,118002.0
2018-06-14 11:10:00,44.72,44.75,44.71,44.75,165525.0,35.975,35.9992,35.967,35.9992,165525.0
2018-06-14 11:15:00,44.74,44.75,44.7,44.73,132622.0,35.9911,35.9992,35.959,35.9831,132622.0
2018-06-14 11:20:00,44.73,44.76,44.71,44.76,67039.0,35.9831,36.0072,35.967,36.0072,67039.0
2018-06-14 11:25:00,44.76,44.79,44.74,44.77,99248.0,36.0072,36.0314,35.9911,36.0153,99248.0
2018-06-14 11:30:00,44.77,44.78,44.75,44.76,28784.0,36.0153,36.0233,35.9992,36.0072,28784.0
2018-06-14 11:35:00,44.76,44.77,44.74,44.76,93288.0,36.0072,36.0153,35.9911,36.0072,93288.0
2018-06-14 11:40:00,44.76,44.76,44.72,44.73,91516.0,36.0072,36.0072,35.975,35.9831,91516.0
2018-06-14 11:45:00,44.73,44.73,44.7,44.7,81070.0,35.9831,35.9831,35.959,35.959,81070.0
2018-06-14 11:50:00,44.71,44.72,44.7,44.71,35287.0,35.967,35.975,35.959,35.967,35287.0
2018-06-14 11:55:00,44.71,44.73,44.7,44.73,61669.0,35.967,35.9831,35.959,35.9831,61669.0
2018-06-14 12:00:00,44.73,44.74,44.71,44.72,55390.0,35.9831,35.9911,35.967,35.975,55390.0
2018-06-14 12:05:00,44.71,44.72,44.68,44.68,53579.0,35.967,35.975,35.9429,35.9429,53579.0
2018-06-14 12:10:00,44.69,44.7,44.67,44.67,48660.0,35.9509,35.959,35.9348,35.9348,48660.0
2018-06-14 12:15:00,44.67,44.68,44.63,44.63,44848.0,35.9348,35.9429,35.9026,35.9026,44848.0
2018-06-14 12:20:00,44.63,44.65,44.62,44.65,28862.0,35.9026,35.9187,35.8946,35.9187,28862.0
2018-06-14 12:25:00,44.64,44.67,44.63,44.63,47637.0,35.9107,35.9348,35.9026,35.9026,47637.0
2018-06-14 12:30:00,44.64,44.66,44.62,44.64,33405.0,35.9107,35.9268,35.8946,35.9107,33405.0
2018-06-14 12:35:00,44.65,44.67,44.64,44.64,33076.0,35.9187,35.9348,35.9107,35.9107,33076.0
2018-06-14 12:40:00,44.64,44.65,44.63,44.63,72834.0,35.9107,35.9187,35.9026,35.9026,72834.0
2018-06-14 12:45:00,44.64,44.66,44.64,44.65,21397.0,35.9107,35.9268,35.9107,35.9187,21397.0
2018-06-14 12:50:00,44.65,44.68,44.65,44.67,41398.0,35.9187,35.9429,35.9187,35.9348,41398.0
2018-06-14 12:55:00,44.67,44.68,44.66,44.67,92351.0,35.9348,35.9429,35.9268,35.9348,92351.0
2018-06-14 13:00:00,44.67,44.69,44.66,44.67,35248.0,35.9348,35.9509,35.9268,35.9348,35248.0
2018-06-14 13:05:00,44.66,44.7,44.66,44.69,39085.0,35.9268,35.959,35.9268,35.9509,39085.0
2018-06-14 13:10:00,44.68,44.69,44.66,44.67,59990.0,35.9429,35.9509,35.9268,35.9348,59990.0
2018-06-14 13:15:00,44.67,44.68,44.66,44.66,28001.0,35.9348,35.9429,35.9268,35.9268,28001.0
2018-06-14 13:20:00,44.66,44.68,44.66,44.67,37328.0,35.9268,35.9429,35.9268,35.9348,37328.0
2018-06-14 13:25:00,44.66,44.68,44.66,44.67,34709.0,35.9268,35.9429,35.9268,35.9348,34709.0
2018-06-14 13:30:00,44.67,44.69,44.66,44.68,30386.0,35.9348,35.9509,35.9268,35.9429,30386.0
2018-06-14 13:35:00,44.68,44.7,44.66,44.66,35455.0,35.9429,35.959,35.9268,35.9268,35455.0
2018-06-14 13:40:00,44.66,44.66,44.64,44.66,76170.0,35.9268,35.9268,35.9107,35.9268,76170.0
2018-06-14 13:45:00,44.66,44.68,44.63,44.64,75416.0,35.9268,35.9429,35.9026,35.9107,75416.0
2018-06-14 13:50:00,44.64,44.65,44.61,44.61,81167.0,35.9107,35.9187,35.8866,35.8866,81167.0
2018-06-14 13:55:00,44.61,44.62,44.55,44.55,365150.0,35.8866,35.8946,35.8383,35.8383,365150.0
2018-06-14 14:00:00,44.56,44.57,44.53,44.55,208380.0,35.8463,35.8544,35.8222,35.8383,208380.0
2018-06-14 14:05:00,44.55,44.57,44.54,44.55,40159.0,35.8383,35.8544,35.8302,35.8383,40159.0
2018-06-14 14:10:00,44.55,44.59,44.54,44.55,1450749.0,35.8383,35.8705,35.8302,35.8383,1450749.0
2018-06-14 14:15:00,44.55,44.56,44.49,44.51,583556.0,35.8383,35.8463,35.79,35.8061,583556.0
2018-06-14 14:20:00,44.51,44.53,44.49,44.53,275434.0,35.8061,35.8222,35.79,35.8222,275434.0
2018-06-14 14:25:00,44.53,44.55,44.51,44.52,98507.0,35.8222,35.8383,35.8061,35.8142,98507.0
2018-06-14 14:30:00,44.52,44.52,44.47,44.48,179946.0,35.8142,35.8142,35.7739,35.782,179946.0
2018-06-14 14:35:00,44.47,44.49,44.47,44.48,120576.0,35.7739,35.79,35.7739,35.782,120576.0
2018-06-14 14:40:00,44.48,44.49,44.47,44.48,158655.0,35.782,35.79,35.7739,35.782,158655.0
2018-06-14 14:45:00,44.48,44.5,44.47,44.49,131645.0,35.782,35.7981,35.7739,35.79,131645.0
2018-06-14 14:50:00,44.5,44.5,44.47,44.48,46980.0,35.7981,35.7981,35.7739,35.782,46980.0
2018-06-14 14:55:00,44.47,44.48,44.41,44.41,86625.0,35.7739,35.782,35.7257,35.7257,86625.0
2018-06-14 15:00:00,44.42,44.44,44.4,44.43,210673.0,35.7337,35.7498,35.7176,35.7418,210673.0
2018-06-14 15:05:00,44.42,44.46,44.42,44.45,166150.0,35.7337,35.7659,35.7337,35.7578,166150.0
2018-06-14 15:10:00,44.45,44.48,44.44,44.47,65691.0,35.7578,35.782,35.7498,35.7739,65691.0
2018-06-14 15:15:00,44.47,44.48,44.45,44.46,89899.0,35.7739,35.782,35.7578,35.7659,89899.0
2018-06-14 15:20:00,44.45,44.49,44.45,44.47,164499.0,35.7578,35.79,35.7578,35.7739,164499.0
2018-06-14 15:25:00,44.47,44.49,44.47,44.48,370691.0,35.7739,35.79,35.7739,35.782,370691.0
2018-06-14 15:30:00,44.48,44.49,44.47,44.48,76177.0,35.782,35.79,35.7739,35.782,76177.0
2018-06-14 15:35:00,44.49,44.49,44.45,44.47,133133.0,35.79,35.79,35.7578,35.7739,133133.0
2018-06-14 15:40:00,44.47,44.49,44.47,44.48,117167.0,35.7739,35.79,35.7739,35.782,117167.0
2018-06-14 15:45:00,44.48,44.49,44.46,44.47,147080.0,35.782,35.79,35.7659,35.7739,147080.0
2018-06-14 15:50:00,44.47,44.47,44.41,44.43,538002.0,35.7739,35.7739,35.7257,35.7418,538002.0
2018-06-14 15:55:00,44.44,44.46,44.43,44.45,488242.0,35.7498,35.7659,35.7418,35.7578,488242.0
2018-06-15 09:30:00,44.13,44.14,44.06,44.08,249011.0,35.5004,35.5085,35.4441,35.4602,249011.0
2018-06-15 09:35:00,44.07,44.12,44.06,44.08,243520.0,35.4522,35.4924,35.4441,35.4602,243520.0
2018-06-15 09:40:00,44.08,44.09,44.03,44.05,214306.0,35.4602,35.4682,35.42,35.4361,214306.0
2018-06-15 09:45:00,44.04,44.12,44.03,44.11,225287.0,35.428,35.4924,35.42,35.4843,225287.0
2018-06-15 09:50:00,44.12,44.12,44.07,44.07,232310.0,35.4924,35.4924,35.4522,35.4522,232310.0
2018-06-15 09:55:00,44.07,44.12,44.05,44.06,431509.0,35.4522,35.4924,35.4361,35.4441,431509.0
2018-06-15 10:00:00,44.06,44.06,43.99,44.01,536655.0,35.4441,35.4441,35.3878,35.4039,536655.0
2018-06-15 10:05:00,44.01,44.02,43.95,43.96,298541.0,35.4039,35.4119,35.3556,35.3637,298541.0
2018-06-15 10:10:00,43.96,44.0,43.94,43.98,201921.0,35.3637,35.3958,35.3476,35.3798,201921.0
2018-06-15 10:15:00,43.98,44.04,43.97,44.04,343208.0,35.3798,35.428,35.3717,35.428,343208.0
2018-06-15 10:20:00,44.05,44.08,44.01,44.02,297498.0,35.4361,35.4602,35.4039,35.4119,297498.0
2018-06-15 10:25:00,44.02,44.05,44.0,44.01,127180.0,35.4119,35.4361,35.3958,35.4039,127180.0
2018-06-15 10:30:00,44.01,44.02,43.94,43.97,352629.0,35.4039,35.4119,35.3476,35.3717,352629.0
2018-06-15 10:35:00,43.96,43.97,43.89,43.9,366238.0,35.3637,35.3717,35.3074,35.3154,366238.0
2018-06-15 10:40:00,43.9,43.92,43.88,43.91,290754.0,35.3154,35.3315,35.2993,35.3234,290754.0
2018-06-15 10:45:00,43.91,43.96,43.9,43.95,221240.0,35.3234,35.3637,35.3154,35.3556,221240.0
2018-06-15 10:50:00,43.95,43.97,43.93,43.95,271257.0,35.3556,35.3717,35.3395,35.3556,271257.0
2018-06-15 10:55:00,43.95,43.98,43.93,43.97,191248.0,35.3556,35.3798,35.3395,35.3717,191248.0
2018-06-15 11:00:00,43.96,43.99,43.94,43.97,150982.0,35.3637,35.3878,35.3476,35.3717,150982.0
2018-06-15 11:05:00,43.97,43.99,43.94,43.98,244268.0,35.3717,35.3878,35.3476,35.3798,244268.0
2018-06-15 11:10:00,43.98,44.01,43.96,44.0,169585.0,35.3798,35.4039,35.3637,35.3958,169585.0
2018-06-15 11:15:00,44.0,44.0,43.96,43.97,271039.0,35.3958,35.3958,35.3637,35.3717,271039.0
2018-06-15 11:20:00,43.97,43.97,43.9,43.95,1944437.0,35.3717,35.3717,35.3154,35.3556,1944437.0
2018-06-15 11:25:00,43.95,43.96,43.91,43.92,386561.0,35.3556,35.3637,35.3234,35.3315,386561.0
2018-06-15 11:30:00,43.91,43.94,43.9,43.92,187215.0,35.3234,35.3476,35.3154,35.3315,187215.0
2018-06-15 11:35:00,43.92,43.94,43.91,43.94,211427.0,35.3315,35.3476,35.3234,35.3476,211427.0
2018-06-15 11:40:00,43.94,43.95,43.91,43.94,431724.0,35.3476,35.3556,35.3234,35.3476,431724.0
2018-06-15 11:45:00,43.95,43.96,43.92,43.94,430866.0,35.3556,35.3637,35.3315,35.3476,430866.0
2018-06-15 11:50:00,43.94,43.98,43.93,43.98,500045.0,35.3476,35.3798,35.3395,35.3798,500045.0
2018-06-15 11:55:00,43.98,43.99,43.96,43.97,259673.0,35.3798,35.3878,35.3637,35.3717,259673.0
2018-06-15 12:00:00,43.96,43.98,43.95,43.96,190581.0,35.3637,35.3798,35.3556,35.3637,190581.0
2018-06-15 12:05:00,43.95,43.96,43.91,43.94,109171.0,35.3556,35.3637,35.3234,35.3476,109171.0
2018-06-15 12:10:00,43.94,43.94,43.92,43.93,86328.0,35.3476,35.3476,35.3315,35.3395,86328.0
2018-06-15 12:15:00,43.93,43.97,43.93,43.97,71103.0,35.3395,35.3717,35.3395,35.3717,71103.0
2018-06-15 12:20:00,43.97,43.97,43.93,43.97,51589.0,35.3717,35.3717,35.3395,35.3717,51589.0
2018-06-15 12:25:00,43.96,43.97,43.94,43.96,60289.0,35.3637,35.3717,35.3476,35.3637,60289.0
2018-06-15 12:30:00,43.96,43.97,43.93,43.93,94585.0,35.3637,35.3717,35.3395,35.3395,94585.0
2018-06-15 12:35:00,43.93,43.96,43.93,43.96,67520.0,35.3395,35.3637,35.3395,35.3637,67520.0
2018-06-15 12:40:00,43.96,43.97,43.93,43.93,44748.0,35.3637,35.3717,35.3395,35.3395,44748.0
2018-06-15 12:45:00,43.93,43.96,43.93,43.95,115958.0,35.3395,35.3637,35.3395,35.3556,115958.0
2018-06-15 12:50:00,43.94,43.95,43.93,43.95,61572.0,35.3476,35.3556,35.3395,35.3556,61572.0
2018-06-15 12:55:00,43.94,43.97,43.94,43.95,30003.0,35.3476,35.3717,35.3476,35.3556,30003.0
2018-06-15 13:00:00,43.95,43.99,43.94,43.97,158520.0,35.3556,35.3878,35.3476,35.3717,158520.0
2018-06-15 13:05:00,43.97,43.99,43.97,43.98,67423.0,35.3717,35.3878,35.3717,35.3798,67423.0
2018-06-15 13:10:00,43.98,43.99,43.95,43.96,102016.0,35.3798,35.3878,35.3556,35.3637,102016.0
2018-06-15 13:15:00,43.96,43.98,43.95,43.97,99961.0,35.3637,35.3798,35.3556,35.3717,99961.0
2018-06-15 13:20:00,43.98,43.99,43.96,43.97,57693.0,35.3798,35.3878,35.3637,35.3717,57693.0
2018-06-15 13:25:00,43.97,43.98,43.96,43.97,82600.0,35.3717,35.3798,35.3637,35.3717,82600.0
2018-06-15 13:30:00,43.98,43.98,43.95,43.96,105953.0,35.3798,35.3798,35.3556,35.3637,105953.0
2018-06-15 13:35:00,43.96,43.97,43.95,43.96,66406.0,35.3637,35.3717,35.3556,35.3637,66406.0
2018-06-15 13:40:00,43.96,43.97,43.94,43.97,114943.0,35.3637,35.3717,35.3476,35.3717,114943.0
2018-06-15 13:45:00,43.97,43.98,43.94,43.96,140927.0,35.3717,35.3798,35.3476,35.3637,140927.0
2018-06-15 13:50:00,43.96,43.97,43.95,43.96,31750.0,35.3637,35.3717,35.3556,35.3637,31750.0
2018-06-15 13:55:00,43.95,43.99,43.94,43.98,107177.0,35.3556,35.3878,35.3476,35.3798,107177.0
2018-06-15 14:00:00,43.98,44.0,43.97,43.98,211616.0,35.3798,35.3958,35.3717,35.3798,211616.0
2018-06-15 14:05:00,43.98,44.01,43.96,44.01,188774.0,35.3798,35.4039,35.3637,35.4039,188774.0
2018-06-15 14:10:00,44.01,44.05,43.99,44.05,98940.0,35.4039,35.4361,35.3878,35.4361,98940.0
2018-06-15 14:15:00,44.05,44.08,44.04,44.07,124101.0,35.4361,35.4602,35.428,35.4522,124101.0
2018-06-15 14:20:00,44.08,44.17,44.08,44.13,215201.0,35.4602,35.5326,35.4602,35.5004,215201.0
2018-06-15 14:25:00,44.13,44.17,44.12,44.16,187950.0,35.5004,35.5326,35.4924,35.5246,187950.0
2018-06-15 14:30:00,44.16,44.22,44.16,44.21,95344.0,35.5246,35.5728,35.5246,35.5648,95344.0
2018-06-15 14:35:00,44.2,44.21,44.17,44.18,72853.0,35.5567,35.5648,35.5326,35.5406,72853.0
2018-06-15 14:40:00,44.18,44.18,44.15,44.18,163999.0,35.5406,35.5406,35.5165,35.5406,163999.0
2018-06-15 14:45:00,44.18,44.21,44.17,44.2,150219.0,35.5406,35.5648,35.5326,35.5567,150219.0
2018-06-15 14:50:00,44.2,44.23,44.19,44.23,113153.0,35.5567,35.5809,35.5487,35.5809,113153.0
2018-06-15 14:55:00,44.23,44.23,44.2,44.21,150991.0,35.5809,35.5809,35.5567,35.5648,150991.0
2018-06-15 15:00:00,44.2,44.21,44.18,44.19,150961.0,35.5567,35.5648,35.5406,35.5487,150961.0
2018-06-15 15:05:00,44.19,44.22,44.18,44.22,119533.0,35.5487,35.5728,35.5406,35.5728,119533.0
2018-06-15 15:10:00,44.22,44.22,44.18,44.19,195663.0,35.5728,35.5728,35.5406,35.5487,195663.0
2018-06-15 15:15:00,44.19,44.19,44.14,44.14,127604.0,35.5487,35.5487,35.5085,35.5085,127604.0
2018-06-15 15:20:00,44.14,44.17,44.14,44.15,199075.0,35.5085,35.5326,35.5085,35.5165,199075.0
2018-06-15 15:25:00,44.15,44.17,44.13,44.17,225410.0,35.5165,35.5326,35.5004,35.5326,225410.0
2018-06-15 15:30:00,44.16,44.17,44.14,44.16,190020.0,35.5246,35.5326,35.5085,35.5246,190020.0
2018-06-15 15:35:00,44.16,44.16,44.14,44.16,216675.0,35.5246,35.5246,35.5085,35.5246,216675.0
2018-06-15 15:40:00,44.16,44.16,44.12,44.14,201871.0,35.5246,35.5246,35.4924,35.5085,201871.0
2018-06-15 15:45:00,44.14,44.15,44.13,44.14,158271.0,35.5085,35.5165,35.5004,35.5085,158271.0
2018-06-15 15:50:00,44.15,44.18,44.12,44.17,612413.0,35.5165,35.5406,35.4924,35.5326,612413.0
2018-06-15 15:55:00,44.18,44.23,44.17,44.21,827613.0,35.5406,35.5809,35.5326,35.5648,827613.0
2018-06-18 09:30:00,43.6,43.68,43.43,43.47,667170.0,35.0741,35.1384,34.9373,34.9695,667170.0
2018-06-18 09:35:00,43.46,43.46,43.38,43.41,124616.0,34.9614,34.9614,34.8971,34.9212,124616.0
2018-06-18 09:40:00,43.4,43.49,43.35,43.48,153166.0,34.9132,34.9856,34.8729,34.9775,153166.0
2018-06-18 09:45:00,43.48,43.58,43.46,43.57,271969.0,34.9775,35.058,34.9614,35.0499,271969.0
2018-06-18 09:50:00,43.57,43.65,43.57,43.59,145687.0,35.0499,35.1143,35.0499,35.066,145687.0
2018-06-18 09:55:00,43.59,43.6,43.54,43.55,190109.0,35.066,35.0741,35.0258,35.0338,190109.0
2018-06-18 10:00:00,43.54,43.58,43.51,43.54,596329.0,35.0258,35.058,35.0017,35.0258,596329.0
2018-06-18 10:05:00,43.55,43.56,43.49,43.51,178546.0,35.0338,35.0419,34.9856,35.0017,178546.0
2018-06-18 10:10:00,43.5,43.51,43.44,43.45,480057.0,34.9936,35.0017,34.9454,34.9534,480057.0
2018-06-18 10:15:00,43.46,43.47,43.41,43.43,170192.0,34.9614,34.9695,34.9212,34.9373,170192.0
2018-06-18 10:20:00,43.43,43.47,43.42,43.45,153507.0,34.9373,34.9695,34.9293,34.9534,153507.0
2018-06-18 10:25:00,43.45,43.45,43.41,43.42,177104.0,34.9534,34.9534,34.9212,34.9293,177104.0
2018-06-18 10:30:00,43.42,43.45,43.4,43.44,96497.0,34.9293,34.9534,34.9132,34.9454,96497.0
2018-06-18 10:35:00,43.45,43.5,43.45,43.49,123247.0,34.9534,34.9936,34.9534,34.9856,123247.0
2018-06-18 10:40:00,43.49,43.54,43.48,43.52,306764.0,34.9856,35.0258,34.9775,35.0097,306764.0
2018-06-18 10:45:00,43.52,43.56,43.5,43.56,352631.0,35.0097,35.0419,34.9936,35.0419,352631.0
2018-06-18 10:50:00,43.55,43.57,43.49,43.51,102409.0,35.0338,35.0499,34.9856,35.0017,102409.0
2018-06-18 10:55:00,43.5,43.53,43.5,43.51,97893.0,34.9936,35.0178,34.9936,35.0017,97893.0
2018-06-18 11:00:00,43.51,43.54,43.5,43.52,99394.0,35.0017,35.0258,34.9936,35.0097,99394.0
2018-06-18 11:05:00,43.52,43.56,43.51,43.55,103347.0,35.0097,35.0419,35.0017,35.0338,103347.0
2018-06-18 11:10:00,43.55,43.62,43.55,43.59,160460.0,35.0338,35.0902,35.0338,35.066,160460.0
2018-06-18 11:15:00,43.6,43.62,43.57,43.57,113932.0,35.0741,35.0902,35.0499,35.0499,113932.0
2018-06-18 11:20:00,43.57,43.59,43.55,43.57,112940.0,35.0499,35.066,35.0338,35.0499,112940.0
2018-06-18 11:25:00,43.58,43.58,43.55,43.56,119912.0,35.058,35.058,35.0338,35.0419,119912.0
2018-06-18 11:30:00,43.56,43.57,43.53,43.54,93736.0,35.0419,35.0499,35.0178,35.0258,93736.0
2018-06-18 11:35:00,43.55,43.55,43.51,43.53,263413.0,35.0338,35.0338,35.0017,35.0178,263413.0
2018-06-18 11:40:00,43.53,43.53,43.5,43.51,127841.0,35.0178,35.0178,34.9936,35.0017,127841.0
2018-06-18 11:45:00,43.51,43.55,43.5,43.52,153675.0,35.0017,35.0338,34.9936,35.0097,153675.0
2018-06-18 11:50:00,43.52,43.55,43.52,43.53,77440.0,35.0097,35.0338,35.0097,35.0178,77440.0
2018-06-18 11:55:00,43.52,43.53,43.46,43.48,129251.0,35.0097,35.0178,34.9614,34.9775,129251.0
2018-06-18 12:00:00,43.49,43.5,43.46,43.47,132749.0,34.9856,34.9936,34.9614,34.9695,132749.0
2018-06-18 12:05:00,43.46,43.5,43.46,43.48,73847.0,34.9614,34.9936,34.9614,34.9775,73847.0
2018-06-18 12:10:00,43.48,43.52,43.46,43.5,176514.0,34.9775,35.0097,34.9614,34.9936,176514.0
2018-06-18 12:15:00,43.51,43.51,43.46,43.48,76978.0,35.0017,35.0017,34.9614,34.9775,76978.0
2018-06-18 12:20:00,43.48,43.51,43.46,43.51,106475.0,34.9775,35.0017,34.9614,35.0017,106475.0
2018-06-18 12:25:00,43.51,43.51,43.47,43.49,66010.0,35.0017,35.0017,34.9695,34.9856,66010.0
2018-06-18 12:30:00,43.48,43.52,43.48,43.51,117491.0,34.9775,35.0097,34.9775,35.0017,117491.0
2018-06-18 12:35:00,43.52,43.52,43.48,43.48,91115.0,35.0097,35.0097,34.9775,34.9775,91115.0
2018-06-18 12:40:00,43.48,43.52,43.48,43.52,82770.0,34.9775,35.0097,34.9775,35.0097,82770.0
2018-06-18 12:45:00,43.52,43.54,43.51,43.53,84533.0,35.0097,35.0258,35.0017,35.0178,84533.0
2018-06-18 12:50:00,43.53,43.53,43.49,43.5,83448.0,35.0178,35.0178,34.9856,34.9936,83448.0
2018-06-18 12:55:00,43.49,43.54,43.49,43.53,72252.0,34.9856,35.0258,34.9856,35.0178,72252.0
2018-06-18 13:00:00,43.54,43.54,43.51,43.54,109191.0,35.0258,35.0258,35.0017,35.0258,109191.0
2018-06-18 13:05:00,43.54,43.54,43.52,43.54,105371.0,35.0258,35.0258,35.0097,35.0258,105371.0
2018-06-18 13:10:00,43.54,43.55,43.53,43.55,54235.0,35.0258,35.0338,35.0178,35.0338,54235.0
2018-06-18 13:15:00,43.55,43.57,43.54,43.57,113507.0,35.0338,35.0499,35.0258,35.0499,113507.0
2018-06-18 13:20:00,43.56,43.6,43.56,43.57,99441.0,35.0419,35.0741,35.0419,35.0499,99441.0
2018-06-18 13:25:00,43.57,43.62,43.56,43.61,37920.0,35.0499,35.0902,35.0419,35.0821,37920.0
2018-06-18 13:30:00,43.61,43.63,43.58,43.59,62450.0,35.0821,35.0982,35.058,35.066,62450.0
2018-06-18 13:35:00,43.6,43.6,43.57,43.58,98969.0,35.0741,35.0741,35.0499,35.058,98969.0
2018-06-18 13:40:00,43.58,43.58,43.57,43.58,42728.0,35.058,35.058,35.0499,35.058,42728.0
2018-06-18 13:45:00,43.58,43.59,43.56,43.58,155840.0,35.058,35.066,35.0419,35.058,155840.0
2018-06-18 13:50:00,43.57,43.58,43.55,43.58,141348.0,35.0499,35.058,35.0338,35.058,141348.0
2018-06-18 13:55:00,43.58,43.64,43.57,43.63,176667.0,35.058,35.1062,35.0499,35.0982,176667.0
2018-06-18 14:00:00,43.63,43.67,43.6,43.61,111591.0,35.0982,35.1304,35.0741,35.0821,111591.0
2018-06-18 14:05:00,43.6,43.67,43.6,43.66,100018.0,35.0741,35.1304,35.0741,35.1223,100018.0
2018-06-18 14:10:00,43.66,43.7,43.64,43.65,150446.0,35.1223,35.1545,35.1062,35.1143,150446.0
2018-06-18 14:15:00,43.65,43.69,43.64,43.69,143694.0,35.1143,35.1465,35.1062,35.1465,143694.0
2018-06-18 14:20:00,43.69,43.69,43.65,43.68,66514.0,35.1465,35.1465,35.1143,35.1384,66514.0
2018-06-18 14:25:00,43.69,43.71,43.66,43.67,142664.0,35.1465,35.1626,35.1223,35.1304,142664.0
2018-06-18 14:30:00,43.68,43.69,43.65,43.66,75259.0,35.1384,35.1465,35.1143,35.1223,75259.0
2018-06-18 14:35:00,43.65,43.67,43.64,43.65,175153.0,35.1143,35.1304,35.1062,35.1143,175153.0
2018-06-18 14:40:00,43.65,43.67,43.64,43.66,48202.0,35.1143,35.1304,35.1062,35.1223,48202.0
2018-06-18 14:45:00,43.65,43.66,43.64,43.65,224596.0,35.1143,35.1223,35.1062,35.1143,224596.0
2018-06-18 14:50:00,43.64,43.65,43.62,43.62,87022.0,35.1062,35.1143,35.0902,35.0902,87022.0
2018-06-18 14:55:00,43.63,43.64,43.61,43.62,206667.0,35.0982,35.1062,35.0821,35.0902,206667.0
2018-06-18 15:00:00,43.63,43.63,43.61,43.62,136133.0,35.0982,35.0982,35.0821,35.0902,136133.0
2018-06-18 15:05:00,43.62,43.63,43.6,43.63,103264.0,35.0902,35.0982,35.0741,35.0982,103264.0
2018-06-18 15:10:00,43.62,43.63,43.62,43.63,70261.0,35.0902,35.0982,35.0902,35.0982,70261.0
2018-06-18 15:15:00,43.63,43.65,43.62,43.65,121468.0,35.0982,35.1143,35.0902,35.1143,121468.0
2018-06-18 15:20:00,43.65,43.67,43.64,43.66,84014.0,35.1143,35.1304,35.1062,35.1223,84014.0
2018-06-18 15:25:00,43.66,43.68,43.63,43.63,140326.0,35.1223,35.1384,35.0982,35.0982,140326.0
2018-06-18 15:30:00,43.64,43.65,43.62,43.64,200687.0,35.1062,35.1143,35.0902,35.1062,200687.0
2018-06-18 15:35:00,43.64,43.64,43.61,43.63,279479.0,35.1062,35.1062,35.0821,35.0982,279479.0
2018-06-18 15:40:00,43.63,43.64,43.61,43.63,176464.0,35.0982,35.1062,35.0821,35.0982,176464.0
2018-06-18 15:45:00,43.63,43.68,43.62,43.68,206024.0,35.0982,35.1384,35.0902,35.1384,206024.0
2018-06-18 15:50:00,43.68,43.69,43.66,43.67,383166.0,35.1384,35.1465,35.1223,35.1304,383166.0
2018-06-18 15:55:00,43.68,43.71,43.66,43.68,468928.0,35.1384,35.1626,35.1223,35.1384,468928.0
2018-06-19 09:30:00,42.85,42.99,42.78,42.98,642168.0,34.4707,34.5833,34.4144,34.5753,642168.0
2018-06-19 09:35:00,42.99,43.12,42.96,43.12,326869.0,34.5833,34.6879,34.5592,34.6879,326869.0
2018-06-19 09:40:00,43.11,43.12,43.06,43.06,227029.0,34.6799,34.6879,34.6397,34.6397,227029.0
2018-06-19 09:45:00,43.06,43.07,43.01,43.01,410062.0,34.6397,34.6477,34.5994,34.5994,410062.0
2018-06-19 09:50:00,43.01,43.02,42.91,42.91,366943.0,34.5994,34.6075,34.519,34.519,366943.0
2018-06-19 09:55:00,42.91,42.94,42.87,42.9,214669.0,34.519,34.5431,34.4868,34.5109,214669.0
2018-06-19 10:00:00,42.9,42.9,42.83,42.87,435166.0,34.5109,34.5109,34.4546,34.4868,435166.0
2018-06-19 10:05:00,42.86,42.92,42.83,42.84,255716.0,34.4788,34.527,34.4546,34.4627,255716.0
2018-06-19 10:10:00,42.83,42.89,42.79,42.85,357257.0,34.4546,34.5029,34.4225,34.4707,357257.0
2018-06-19 10:15:00,42.85,42.89,42.8,42.89,229748.0,34.4707,34.5029,34.4305,34.5029,229748.0
2018-06-19 10:20:00,42.89,42.89,42.82,42.83,420579.0,34.5029,34.5029,34.4466,34.4546,420579.0
2018-06-19 10:25:00,42.82,42.83,42.78,42.8,254494.0,34.4466,34.4546,34.4144,34.4305,254494.0
2018-06-19 10:30:00,42.79,42.8,42.75,42.76,362669.0,34.4225,34.4305,34.3903,34.3983,362669.0
2018-06-19 10:35:00,42.75,42.8,42.74,42.75,445402.0,34.3903,34.4305,34.3822,34.3903,445402.0
2018-06-19 10:40:00,42.75,42.8,42.73,42.77,552461.0,34.3903,34.4305,34.3742,34.4064,552461.0
2018-06-19 10:45:00,42.77,42.88,42.76,42.85,316863.0,34.4064,34.4949,34.3983,34.4707,316863.0
2018-06-19 10:50:00,42.86,42.92,42.83,42.92,281634.0,34.4788,34.527,34.4546,34.527,281634.0
2018-06-19 10:55:00,42.91,42.94,42.89,42.92,335264.0,34.519,34.5431,34.5029,34.527,335264.0
2018-06-19 11:00:00,42.91,42.97,42.9,42.9,180432.0,34.519,34.5673,34.5109,34.5109,180432.0
2018-06-19 11:05:00,42.9,42.97,42.9,42.96,171761.0,34.5109,34.5673,34.5109,34.5592,171761.0
2018-06-19 11:10:00,42.96,43.0,42.94,42.98,606382.0,34.5592,34.5914,34.5431,34.5753,606382.0
2018-06-19 11:15:00,42.98,43.07,42.98,43.04,347594.0,34.5753,34.6477,34.5753,34.6236,347594.0
2018-06-19 11:20:00,43.04,43.13,43.04,43.12,228322.0,34.6236,34.696,34.6236,34.6879,228322.0
2018-06-19 11:25:00,43.13,43.14,43.08,43.1,172181.0,34.696,34.704,34.6557,34.6718,172181.0
2018-06-19 11:30:00,43.1,43.14,43.06,43.07,212988.0,34.6718,34.704,34.6397,34.6477,212988.0
2018-06-19 11:35:00,43.07,43.12,43.06,43.12,125366.0,34.6477,34.6879,34.6397,34.6879,125366.0
2018-06-19 11:40:00,43.12,43.14,43.08,43.11,132902.0,34.6879,34.704,34.6557,34.6799,132902.0
2018-06-19 11:45:00,43.12,43.19,43.11,43.17,171362.0,34.6879,34.7442,34.6799,34.7281,171362.0
2018-06-19 11:50:00,43.16,43.2,43.15,43.2,120710.0,34.7201,34.7523,34.7121,34.7523,120710.0
2018-06-19 11:55:00,43.2,43.22,43.18,43.2,147058.0,34.7523,34.7684,34.7362,34.7523,147058.0
2018-06-19 12:00:00,43.2,43.22,43.15,43.16,154994.0,34.7523,34.7684,34.7121,34.7201,154994.0
2018-06-19 12:05:00,43.15,43.16,43.12,43.14,118908.0,34.7121,34.7201,34.6879,34.704,118908.0
2018-06-19 12:10:00,43.13,43.14,43.09,43.09,101724.0,34.696,34.704,34.6638,34.6638,101724.0
2018-06-19 12:15:00,43.09,43.11,43.07,43.09,97550.0,34.6638,34.6799,34.6477,34.6638,97550.0
2018-06-19 12:20:00,43.1,43.11,43.09,43.11,123048.0,34.6718,34.6799,34.6638,34.6799,123048.0
2018-06-19 12:25:00,43.1,43.12,43.09,43.11,96968.0,34.6718,34.6879,34.6638,34.6799,96968.0
2018-06-19 12:30:00,43.11,43.11,43.08,43.09,177583.0,34.6799,34.6799,34.6557,34.6638,177583.0
2018-06-19 12:35:00,43.09,43.1,43.07,43.09,110329.0,34.6638,34.6718,34.6477,34.6638,110329.0
2018-06-19 12:40:00,43.09,43.09,43.05,43.07,178567.0,34.6638,34.6638,34.6316,34.6477,178567.0
2018-06-19 12:45:00,43.08,43.08,43.05,43.05,199664.0,34.6557,34.6557,34.6316,34.6316,199664.0
2018-06-19 12:50:00,43.05,43.08,43.04,43.06,94245.0,34.6316,34.6557,34.6236,34.6397,94245.0
2018-06-19 12:55:00,43.07,43.1,43.05,43.09,75606.0,34.6477,34.6718,34.6316,34.6638,75606.0
2018-06-19 13:00:00,43.1,43.11,43.09,43.1,128297.0,34.6718,34.6799,34.6638,34.6718,128297.0
2018-06-19 13:05:00,43.1,43.11,43.08,43.1,73801.0,34.6718,34.6799,34.6557,34.6718,73801.0
2018-06-19 13:10:00,43.09,43.15,43.09,43.14,87438.0,34.6638,34.7121,34.6638,34.704,87438.0
2018-06-19 13:15:00,43.14,43.15,43.12,43.14,100274.0,34.704,34.7121,34.6879,34.704,100274.0
2018-06-19 13:20:00,43.13,43.15,43.11,43.12,181379.0,34.696,34.7121,34.6799,34.6879,181379.0
2018-06-19 13:25:00,43.12,43.14,43.1,43.12,61012.0,34.6879,34.704,34.6718,34.6879,61012.0
2018-06-19 13:30:00,43.11,43.12,43.08,43.1,142200.0,34.6799,34.6879,34.6557,34.6718,142200.0
2018-06-19 13:35:00,43.1,43.17,43.09,43.17,94047.0,34.6718,34.7281,34.6638,34.7281,94047.0
2018-06-19 13:40:00,43.17,43.19,43.15,43.16,101463.0,34.7281,34.7442,34.7121,34.7201,101463.0
2018-06-19 13:45:00,43.16,43.18,43.14,43.18,75114.0,34.7201,34.7362,34.704,34.7362,75114.0
2018-06-19 13:50:00,43.18,43.19,43.13,43.14,180076.0,34.7362,34.7442,34.696,34.704,180076.0
2018-06-19 13:55:00,43.14,43.19,43.14,43.18,58460.0,34.704,34.7442,34.704,34.7362,58460.0
2018-06-19 14:00:00,43.18,43.21,43.18,43.21,119655.0,34.7362,34.7603,34.7362,34.7603,119655.0
2018-06-19 14:05:00,43.21,43.24,43.2,43.22,103457.0,34.7603,34.7845,34.7523,34.7684,103457.0
2018-06-19 14:10:00,43.22,43.23,43.19,43.23,125882.0,34.7684,34.7764,34.7442,34.7764,125882.0
2018-06-19 14:15:00,43.23,43.24,43.2,43.24,168898.0,34.7764,34.7845,34.7523,34.7845,168898.0
2018-06-19 14:20:00,43.24,43.26,43.23,43.25,120308.0,34.7845,34.8005,34.7764,34.7925,120308.0
2018-06-19 14:25:00,43.26,43.27,43.22,43.22,211961.0,34.8005,34.8086,34.7684,34.7684,211961.0
2018-06-19 14:30:00,43.22,43.24,43.2,43.23,307341.0,34.7684,34.7845,34.7523,34.7764,307341.0
2018-06-19 14:35:00,43.23,43.25,43.22,43.23,107460.0,34.7764,34.7925,34.7684,34.7764,107460.0
2018-06-19 14:40:00,43.22,43.26,43.2,43.24,88800.0,34.7684,34.8005,34.7523,34.7845,88800.0
2018-06-19 14:45:00,43.23,43.25,43.22,43.23,229999.0,34.7764,34.7925,34.7684,34.7764,229999.0
2018-06-19 14:50:00,43.23,43.27,43.22,43.25,188924.0,34.7764,34.8086,34.7684,34.7925,188924.0
2018-06-19 14:55:00,43.25,43.27,43.23,43.24,201311.0,34.7925,34.8086,34.7764,34.7845,201311.0
2018-06-19 15:00:00,43.25,43.25,43.2,43.2,266095.0,34.7925,34.7925,34.7523,34.7523,266095.0
2018-06-19 15:05:00,43.21,43.23,43.2,43.22,90374.0,34.7603,34.7764,34.7523,34.7684,90374.0
2018-06-19 15:10:00,43.22,43.23,43.2,43.22,173984.0,34.7684,34.7764,34.7523,34.7684,173984.0
2018-06-19 15:15:00,43.23,43.23,43.19,43.21,137541.0,34.7764,34.7764,34.7442,34.7603,137541.0
2018-06-19 15:20:00,43.2,43.21,43.17,43.18,160745.0,34.7523,34.7603,34.7281,34.7362,160745.0
2018-06-19 15:25:00,43.18,43.2,43.17,43.17,98282.0,34.7362,34.7523,34.7281,34.7281,98282.0
2018-06-19 15:30:00,43.17,43.17,43.14,43.16,271642.0,34.7281,34.7281,34.704,34.7201,271642.0
2018-06-19 15:35:00,43.16,43.19,43.15,43.18,130121.0,34.7201,34.7442,34.7121,34.7362,130121.0
2018-06-19 15:40:00,43.17,43.2,43.15,43.2,113655.0,34.7281,34.7523,34.7121,34.7523,113655.0
2018-06-19 15:45:00,43.2,43.2,43.16,43.18,227284.0,34.7523,34.7523,34.7201,34.7362,227284.0
2018-06-19 15:50:00,43.19,43.21,43.18,43.21,290398.0,34.7442,34.7603,34.7362,34.7603,290398.0
2018-06-19 15:55:00,43.21,43.24,43.19,43.19,431231.0,34.7603,34.7845,34.7442,34.7442,431231.0
2018-06-20 09:30:00,43.47,43.51,43.43,43.47,771820.0,34.9695,35.0017,34.9373,34.9695,771820.0
2018-06-20 09:35:00,43.47,43.52,43.41,43.51,2909435.0,34.9695,35.0097,34.9212,35.0017,2909435.0
2018-06-20 09:40:00,43.51,43.54,43.46,43.52,800446.0,35.0017,35.0258,34.9614,35.0097,800446.0
2018-06-20 09:45:00,43.52,43.55,43.49,43.52,533577.0,35.0097,35.0338,34.9856,35.0097,533577.0
2018-06-20 09:50:00,43.51,43.56,43.48,43.52,913753.0,35.0017,35.0419,34.9775,35.0097,913753.0
2018-06-20 09:55:00,43.53,43.55,43.5,43.52,243231.0,35.0178,35.0338,34.9936,35.0097,243231.0
2018-06-20 10:00:00,43.52,43.56,43.51,43.54,767253.0,35.0097,35.0419,35.0017,35.0258,767253.0
2018-06-20 10:05:00,43.54,43.57,43.48,43.48,232078.0,35.0258,35.0499,34.9775,34.9775,232078.0
2018-06-20 10:10:00,43.48,43.49,43.4,43.43,819449.0,34.9775,34.9856,34.9132,34.9373,819449.0
2018-06-20 10:15:00,43.43,43.47,43.42,43.44,296058.0,34.9373,34.9695,34.9293,34.9454,296058.0
2018-06-20 10:20:00,43.44,43.44,43.35,43.36,156671.0,34.9454,34.9454,34.8729,34.881,156671.0
2018-06-20 10:25:00,43.36,43.38,43.31,43.35,150108.0,34.881,34.8971,34.8408,34.8729,150108.0
2018-06-20 10:30:00,43.35,43.4,43.31,43.35,174132.0,34.8729,34.9132,34.8408,34.8729,174132.0
2018-06-20 10:35:00,43.35,43.35,43.31,43.33,245858.0,34.8729,34.8729,34.8408,34.8569,245858.0
2018-06-20 10:40:00,43.33,43.34,43.29,43.33,248728.0,34.8569,34.8649,34.8247,34.8569,248728.0
2018-06-20 10:45:00,43.33,43.35,43.3,43.32,98462.0,34.8569,34.8729,34.8327,34.8488,98462.0
2018-06-20 10:50:00,43.32,43.35,43.31,43.34,62115.0,34.8488,34.8729,34.8408,34.8649,62115.0
2018-06-20 10:55:00,43.34,43.36,43.33,43.35,69762.0,34.8649,34.881,34.8569,34.8729,69762.0
2018-06-20 11:00:00,43.35,43.35,43.26,43.29,184052.0,34.8729,34.8729,34.8005,34.8247,184052.0
2018-06-20 11:05:00,43.29,43.33,43.29,43.32,122591.0,34.8247,34.8569,34.8247,34.8488,122591.0
2018-06-20 11:10:00,43.32,43.33,43.28,43.32,238895.0,34.8488,34.8569,34.8166,34.8488,238895.0
2018-06-20 11:15:00,43.33,43.36,43.31,43.35,83367.0,34.8569,34.881,34.8408,34.8729,83367.0
2018-06-20 11:20:00,43.36,43.42,43.35,43.41,133931.0,34.881,34.9293,34.8729,34.9212,133931.0
2018-06-20 11:25:00,43.41,43.42,43.39,43.39,504888.0,34.9212,34.9293,34.9051,34.9051,504888.0
2018-06-20 11:30:00,43.39,43.39,43.36,43.37,186370.0,34.9051,34.9051,34.881,34.889,186370.0
2018-06-20 11:35:00,43.36,43.38,43.35,43.36,92641.0,34.881,34.8971,34.8729,34.881,92641.0
2018-06-20 11:40:00,43.36,43.39,43.35,43.37,208031.0,34.881,34.9051,34.8729,34.889,208031.0
2018-06-20 11:45:00,43.37,43.38,43.34,43.36,106102.0,34.889,34.8971,34.8649,34.881,106102.0
2018-06-20 11:50:00,43.36,43.42,43.35,43.42,164900.0,34.881,34.9293,34.8729,34.9293,164900.0
2018-06-20 11:55:00,43.41,43.45,43.4,43.45,46436.0,34.9212,34.9534,34.9132,34.9534,46436.0
2018-06-20 12:00:00,43.45,43.48,43.44,43.47,109668.0,34.9534,34.9775,34.9454,34.9695,109668.0
2018-06-20 12:05:00,43.46,43.5,43.46,43.48,250814.0,34.9614,34.9936,34.9614,34.9775,250814.0
2018-06-20 12:10:00,43.48,43.49,43.46,43.46,136279.0,34.9775,34.9856,34.9614,34.9614,136279.0
2018-06-20 12:15:00,43.47,43.48,43.43,43.44,82036.0,34.9695,34.9775,34.9373,34.9454,82036.0
2018-06-20 12:20:00,43.44,43.44,43.42,43.44,48928.0,34.9454,34.9454,34.9293,34.9454,48928.0
2018-06-20 12:25:00,43.44,43.46,43.42,43.45,26500.0,34.9454,34.9614,34.9293,34.9534,26500.0
2018-06-20 12:30:00,43.44,43.47,43.44,43.47,44998.0,34.9454,34.9695,34.9454,34.9695,44998.0
2018-06-20 12:35:00,43.47,43.5,43.46,43.49,53610.0,34.9695,34.9936,34.9614,34.9856,53610.0
2018-06-20 12:40:00,43.49,43.5,43.46,43.48,49203.0,34.9856,34.9936,34.9614,34.9775,49203.0
2018-06-20 12:45:00,43.48,43.53,43.48,43.51,115157.0,34.9775,35.0178,34.9775,35.0017,115157.0
2018-06-20 12:50:00,43.51,43.52,43.49,43.5,54043.0,35.0017,35.0097,34.9856,34.9936,54043.0
2018-06-20 12:55:00,43.5,43.5,43.48,43.48,21824.0,34.9936,34.9936,34.9775,34.9775,21824.0
2018-06-20 13:00:00,43.48,43.49,43.47,43.48,47606.0,34.9775,34.9856,34.9695,34.9775,47606.0
2018-06-20 13:05:00,43.48,43.52,43.48,43.51,37239.0,34.9775,35.0097,34.9775,35.0017,37239.0
2018-06-20 13:10:00,43.5,43.52,43.48,43.48,88968.0,34.9936,35.0097,34.9775,34.9775,88968.0
2018-06-20 13:15:00,43.48,43.49,43.48,43.48,38795.0,34.9775,34.9856,34.9775,34.9775,38795.0
2018-06-20 13:20:00,43.48,43.51,43.48,43.5,36985.0,34.9775,35.0017,34.9775,34.9936,36985.0
2018-06-20 13:25:00,43.5,43.5,43.45,43.46,48068.0,34.9936,34.9936,34.9534,34.9614,48068.0
2018-06-20 13:30:00,43.46,43.48,43.45,43.47,31358.0,34.9614,34.9775,34.9534,34.9695,31358.0
2018-06-20 13:35:00,43.48,43.48,43.45,43.45,55219.0,34.9775,34.9775,34.9534,34.9534,55219.0
2018-06-20 13:40:00,43.46,43.47,43.45,43.46,105324.0,34.9614,34.9695,34.9534,34.9614,105324.0
2018-06-20 13:45:00,43.46,43.47,43.44,43.45,156031.0,34.9614,34.9695,34.9454,34.9534,156031.0
2018-06-20 13:50:00,43.45,43.49,43.44,43.48,154830.0,34.9534,34.9856,34.9454,34.9775,154830.0
2018-06-20 13:55:00,43.49,43.49,43.46,43.47,32617.0,34.9856,34.9856,34.9614,34.9695,32617.0
2018-06-20 14:00:00,43.47,43.48,43.45,43.48,62179.0,34.9695,34.9775,34.9534,34.9775,62179.0
2018-06-20 14:05:00,43.48,43.49,43.45,43.46,83418.0,34.9775,34.9856,34.9534,34.9614,83418.0
2018-06-20 14:10:00,43.46,43.48,43.44,43.47,54365.0,34.9614,34.9775,34.9454,34.9695,54365.0
2018-06-20 14:15:00,43.47,43.48,43.45,43.46,204445.0,34.9695,34.9775,34.9534,34.9614,204445.0
2018-06-20 14:20:00,43.46,43.46,43.44,43.45,57446.0,34.9614,34.9614,34.9454,34.9534,57446.0
2018-06-20 14:25:00,43.45,43.46,43.43,43.44,51874.0,34.9534,34.9614,34.9373,34.9454,51874.0
2018-06-20 14:30:00,43.45,43.45,43.41,43.42,184973.0,34.9534,34.9534,34.9212,34.9293,184973.0
2018-06-20 14:35:00,43.41,43.43,43.4,43.4,124550.0,34.9212,34.9373,34.9132,34.9132,124550.0
2018-06-20 14:40:00,43.41,43.41,43.38,43.38,97123.0,34.9212,34.9212,34.8971,34.8971,97123.0
2018-06-20 14:45:00,43.38,43.4,43.37,43.39,62801.0,34.8971,34.9132,34.889,34.9051,62801.0
2018-06-20 14:50:00,43.39,43.41,43.37,43.4,121060.0,34.9051,34.9212,34.889,34.9132,121060.0
2018-06-20 14:55:00,43.4,43.41,43.35,43.36,108577.0,34.9132,34.9212,34.8729,34.881,108577.0
2018-06-20 15:00:00,43.36,43.37,43.33,43.34,118003.0,34.881,34.889,34.8569,34.8649,118003.0
2018-06-20 15:05:00,43.34,43.36,43.32,43.36,104110.0,34.8649,34.881,34.8488,34.881,104110.0
2018-06-20 15:10:00,43.36,43.36,43.33,43.35,79848.0,34.881,34.881,34.8569,34.8729,79848.0
2018-06-20 15:15:00,43.35,43.36,43.34,43.35,53821.0,34.8729,34.881,34.8649,34.8729,53821.0
2018-06-20 15:20:00,43.35,43.36,43.34,43.34,70791.0,34.8729,34.881,34.8649,34.8649,70791.0
2018-06-20 15:25:00,43.35,43.36,43.34,43.36,132393.0,34.8729,34.881,34.8649,34.881,132393.0
2018-06-20 15:30:00,43.36,43.38,43.35,43.37,80711.0,34.881,34.8971,34.8729,34.889,80711.0
2018-06-20 15:35:00,43.38,43.38,43.34,43.37,138416.0,34.8971,34.8971,34.8649,34.889,138416.0
2018-06-20 15:40:00,43.36,43.37,43.34,43.35,131905.0,34.881,34.889,34.8649,34.8729,131905.0
2018-06-20 15:45:00,43.36,43.38,43.36,43.38,96743.0,34.881,34.8971,34.881,34.8971,96743.0
2018-06-20 15:50:00,43.38,43.38,43.34,43.34,216105.0,34.8971,34.8971,34.8649,34.8649,216105.0
2018-06-20 15:55:00,43.34,43.35,43.32,43.34,390286.0,34.8649,34.8729,34.8488,34.8649,390286.0
2018-06-21 09:30:00,43.1,43.1,43.01,43.04,213818.0,34.6718,34.6718,34.5994,34.6236,213818.0
2018-06-21 09:35:00,43.04,43.05,42.97,43.01,287611.0,34.6236,34.6316,34.5673,34.5994,287611.0
2018-06-21 09:40:00,43.01,43.04,43.0,43.0,296174.0,34.5994,34.6236,34.5914,34.5914,296174.0
2018-06-21 09:45:00,42.99,43.02,42.99,43.0,113040.0,34.5833,34.6075,34.5833,34.5914,113040.0
2018-06-21 09:50:00,42.99,43.0,42.96,42.96,198007.0,34.5833,34.5914,34.5592,34.5592,198007.0
2018-06-21 09:55:00,42.96,42.97,42.94,42.95,105127.0,34.5592,34.5673,34.5431,34.5512,105127.0
2018-06-21 10:00:00,42.95,42.97,42.89,42.89,4964206.0,34.5512,34.5673,34.5029,34.5029,4964206.0
2018-06-21 10:05:00,42.9,42.9,42.78,42.78,228117.0,34.5109,34.5109,34.4144,34.4144,228117.0
2018-06-21 10:10:00,42.78,42.87,42.78,42.83,476745.0,34.4144,34.4868,34.4144,34.4546,476745.0
2018-06-21 10:15:00,42.84,42.86,42.77,42.78,290914.0,34.4627,34.4788,34.4064,34.4144,290914.0
2018-06-21 10:20:00,42.78,42.81,42.75,42.81,305959.0,34.4144,34.4385,34.3903,34.4385,305959.0
2018-06-21 10:25:00,42.8,42.81,42.76,42.81,420869.0,34.4305,34.4385,34.3983,34.4385,420869.0
2018-06-21 10:30:00,42.81,42.86,42.78,42.8,738131.0,34.4385,34.4788,34.4144,34.4305,738131.0
2018-06-21 10:35:00,42.8,42.81,42.73,42.76,241537.0,34.4305,34.4385,34.3742,34.3983,241537.0
2018-06-21 10:40:00,42.76,42.79,42.74,42.77,169305.0,34.3983,34.4225,34.3822,34.4064,169305.0
2018-06-21 10:45:00,42.77,42.79,42.72,42.75,235520.0,34.4064,34.4225,34.3661,34.3903,235520.0
2018-06-21 10:50:00,42.74,42.82,42.73,42.79,292488.0,34.3822,34.4466,34.3742,34.4225,292488.0
2018-06-21 10:55:00,42.8,42.8,42.74,42.75,177064.0,34.4305,34.4305,34.3822,34.3903,177064.0
2018-06-21 11:00:00,42.75,42.78,42.72,42.76,322790.0,34.3903,34.4144,34.3661,34.3983,322790.0
2018-06-21 11:05:00,42.75,42.77,42.71,42.72,195109.0,34.3903,34.4064,34.3581,34.3661,195109.0
2018-06-21 11:10:00,42.73,42.78,42.71,42.77,145344.0,34.3742,34.4144,34.3581,34.4064,145344.0
2018-06-21 11:15:00,42.77,42.8,42.77,42.79,111756.0,34.4064,34.4305,34.4064,34.4225,111756.0
2018-06-21 11:20:00,42.78,42.81,42.76,42.77,312378.0,34.4144,34.4385,34.3983,34.4064,312378.0
2018-06-21 11:25:00,42.76,42.8,42.76,42.77,285687.0,34.3983,34.4305,34.3983,34.4064,285687.0
2018-06-21 11:30:00,42.78,42.83,42.78,42.8,91683.0,34.4144,34.4546,34.4144,34.4305,91683.0
2018-06-21 11:35:00,42.81,42.82,42.77,42.82,72725.0,34.4385,34.4466,34.4064,34.4466,72725.0
2018-06-21 11:40:00,42.81,42.85,42.79,42.84,38827.0,34.4385,34.4707,34.4225,34.4627,38827.0
2018-06-21 11:45:00,42.84,42.86,42.83,42.86,98255.0,34.4627,34.4788,34.4546,34.4788,98255.0
2018-06-21 11:50:00,42.86,42.88,42.83,42.84,127869.0,34.4788,34.4949,34.4546,34.4627,127869.0
2018-06-21 11:55:00,42.84,42.86,42.82,42.82,60208.0,34.4627,34.4788,34.4466,34.4466,60208.0
2018-06-21 12:00:00,42.82,42.83,42.76,42.76,84193.0,34.4466,34.4546,34.3983,34.3983,84193.0
2018-06-21 12:05:00,42.76,42.79,42.75,42.76,752359.0,34.3983,34.4225,34.3903,34.3983,752359.0
2018-06-21 12:10:00,42.76,42.77,42.75,42.77,425146.0,34.3983,34.4064,34.3903,34.4064,425146.0
2018-06-21 12:15:00,42.77,42.79,42.75,42.77,219021.0,34.4064,34.4225,34.3903,34.4064,219021.0
2018-06-21 12:20:00,42.78,42.79,42.77,42.77,212743.0,34.4144,34.4225,34.4064,34.4064,212743.0
2018-06-21 12:25:00,42.77,42.79,42.76,42.78,88905.0,34.4064,34.4225,34.3983,34.4144,88905.0
2018-06-21 12:30:00,42.77,42.78,42.73,42.73,140380.0,34.4064,34.4144,34.3742,34.3742,140380.0
2018-06-21 12:35:00,42.74,42.75,42.73,42.74,107782.0,34.3822,34.3903,34.3742,34.3822,107782.0
2018-06-21 12:40:00,42.73,42.76,42.72,42.75,81793.0,34.3742,34.3983,34.3661,34.3903,81793.0
2018-06-21 12:45:00,42.75,42.76,42.73,42.75,154666.0,34.3903,34.3983,34.3742,34.3903,154666.0
2018-06-21 12:50:00,42.74,42.75,42.73,42.75,51227.0,34.3822,34.3903,34.3742,34.3903,51227.0
2018-06-21 12:55:00,42.74,42.75,42.72,42.72,106559.0,34.3822,34.3903,34.3661,34.3661,106559.0
2018-06-21 13:00:00,42.72,42.73,42.72,42.73,53960.0,34.3661,34.3742,34.3661,34.3742,53960.0
2018-06-21 13:05:00,42.73,42.76,42.72,42.75,51345.0,34.3742,34.3983,34.3661,34.3903,51345.0
2018-06-21 13:10:00,42.76,42.77,42.75,42.77,30561.0,34.3983,34.4064,34.3903,34.4064,30561.0
2018-06-21 13:15:00,42.77,42.8,42.76,42.79,197001.0,34.4064,34.4305,34.3983,34.4225,197001.0
2018-06-21 13:20:00,42.8,42.81,42.78,42.8,82944.0,34.4305,34.4385,34.4144,34.4305,82944.0
2018-06-21 13:25:00,42.8,42.8,42.77,42.78,83158.0,34.4305,34.4305,34.4064,34.4144,83158.0
2018-06-21 13:30:00,42.78,42.83,42.76,42.83,158138.0,34.4144,34.4546,34.3983,34.4546,158138.0
2018-06-21 13:35:00,42.83,42.84,42.79,42.82,78433.0,34.4546,34.4627,34.4225,34.4466,78433.0
2018-06-21 13:40:00,42.82,42.85,42.81,42.83,35692.0,34.4466,34.4707,34.4385,34.4546,35692.0
2018-06-21 13:45:00,42.83,42.84,42.81,42.83,64774.0,34.4546,34.4627,34.4385,34.4546,64774.0
2018-06-21 13:50:00,42.83,42.84,42.8,42.82,61437.0,34.4546,34.4627,34.4305,34.4466,61437.0
2018-06-21 13:55:00,42.82,42.85,42.81,42.84,126463.0,34.4466,34.4707,34.4385,34.4627,126463.0
2018-06-21 14:00:00,42.84,42.89,42.83,42.86,92789.0,34.4627,34.5029,34.4546,34.4788,92789.0
2018-06-21 14:05:00,42.85,42.88,42.83,42.87,247517.0,34.4707,34.4949,34.4546,34.4868,247517.0
2018-06-21 14:10:00,42.87,42.88,42.84,42.86,135858.0,34.4868,34.4949,34.4627,34.4788,135858.0
2018-06-21 14:15:00,42.86,42.87,42.81,42.82,154459.0,34.4788,34.4868,34.4385,34.4466,154459.0
2018-06-21 14:20:00,42.82,42.86,42.82,42.84,173334.0,34.4466,34.4788,34.4466,34.4627,173334.0
2018-06-21 14:25:00,42.83,42.84,42.82,42.83,66569.0,34.4546,34.4627,34.4466,34.4546,66569.0
2018-06-21 14:30:00,42.84,42.85,42.82,42.84,225334.0,34.4627,34.4707,34.4466,34.4627,225334.0
2018-06-21 14:35:00,42.84,42.87,42.81,42.82,239998.0,34.4627,34.4868,34.4385,34.4466,239998.0
2018-06-21 14:40:00,42.82,42.82,42.79,42.8,71337.0,34.4466,34.4466,34.4225,34.4305,71337.0
2018-06-21 14:45:00,42.8,42.85,42.79,42.84,265511.0,34.4305,34.4707,34.4225,34.4627,265511.0
2018-06-21 14:50:00,42.84,42.85,42.81,42.81,108226.0,34.4627,34.4707,34.4385,34.4385,108226.0
2018-06-21 14:55:00,42.82,42.82,42.78,42.78,103279.0,34.4466,34.4466,34.4144,34.4144,103279.0
2018-06-21 15:00:00,42.78,42.79,42.77,42.78,214854.0,34.4144,34.4225,34.4064,34.4144,214854.0
2018-06-21 15:05:00,42.78,42.8,42.76,42.78,248104.0,34.4144,34.4305,34.3983,34.4144,248104.0
2018-06-21 15:10:00,42.78,42.78,42.75,42.77,142697.0,34.4144,34.4144,34.3903,34.4064,142697.0
2018-06-21 15:15:00,42.77,42.77,42.72,42.73,182041.0,34.4064,34.4064,34.3661,34.3742,182041.0
2018-06-21 15:20:00,42.73,42.78,42.69,42.76,356412.0,34.3742,34.4144,34.342,34.3983,356412.0
2018-06-21 15:25:00,42.76,42.8,42.75,42.79,277236.0,34.3983,34.4305,34.3903,34.4225,277236.0
2018-06-21 15:30:00,42.79,42.79,42.7,42.71,176834.0,34.4225,34.4225,34.3501,34.3581,176834.0
2018-06-21 15:35:00,42.71,42.72,42.69,42.72,365777.0,34.3581,34.3661,34.342,34.3661,365777.0
2018-06-21 15:40:00,42.71,42.72,42.65,42.66,387682.0,34.3581,34.3661,34.3098,34.3179,387682.0
2018-06-21 15:45:00,42.66,42.69,42.65,42.69,328456.0,34.3179,34.342,34.3098,34.342,328456.0
2018-06-21 15:50:00,42.69,42.7,42.67,42.69,358119.0,34.342,34.3501,34.3259,34.342,358119.0
2018-06-21 15:55:00,42.69,42.7,42.68,42.7,360653.0,34.342,34.3501,34.334,34.3501,360653.0
2018-06-22 09:30:00,42.98,42.98,42.85,42.87,455406.0,34.7971,34.7971,34.6919,34.708,455406.0
2018-06-22 09:35:00,42.88,42.9,42.85,42.86,178579.0,34.7161,34.7323,34.6919,34.7,178579.0
2018-06-22 09:40:00,42.86,42.87,42.81,42.81,111815.0,34.7,34.708,34.6595,34.6595,111815.0
2018-06-22 09:45:00,42.81,42.83,42.76,42.78,309455.0,34.6595,34.6757,34.619,34.6352,309455.0
2018-06-22 09:50:00,42.79,42.82,42.77,42.8,215897.0,34.6433,34.6676,34.6271,34.6514,215897.0
2018-06-22 09:55:00,42.8,42.85,42.77,42.82,457531.0,34.6514,34.6919,34.6271,34.6676,457531.0
2018-06-22 10:00:00,42.81,42.84,42.79,42.81,383995.0,34.6595,34.6838,34.6433,34.6595,383995.0
2018-06-22 10:05:00,42.81,42.86,42.81,42.86,461244.0,34.6595,34.7,34.6595,34.7,461244.0
2018-06-22 10:10:00,42.85,42.89,42.83,42.89,298609.0,34.6919,34.7242,34.6757,34.7242,298609.0
2018-06-22 10:15:00,42.89,42.9,42.86,42.87,377087.0,34.7242,34.7323,34.7,34.708,377087.0
2018-06-22 10:20:00,42.87,42.87,42.81,42.82,585924.0,34.708,34.708,34.6595,34.6676,585924.0
2018-06-22 10:25:00,42.82,42.82,42.68,42.69,721031.0,34.6676,34.6676,34.5542,34.5623,721031.0
2018-06-22 10:30:00,42.68,42.71,42.66,42.71,354112.0,34.5542,34.5785,34.538,34.5785,354112.0
2018-06-22 10:35:00,42.7,42.72,42.65,42.66,362582.0,34.5704,34.5866,34.5299,34.538,362582.0
2018-06-22 10:40:00,42.65,42.68,42.65,42.66,324440.0,34.5299,34.5542,34.5299,34.538,324440.0
2018-06-22 10:45:00,42.67,42.71,42.66,42.68,314358.0,34.5461,34.5785,34.538,34.5542,314358.0
2018-06-22 10:50:00,42.68,42.71,42.67,42.69,355540.0,34.5542,34.5785,34.5461,34.5623,355540.0
2018-06-22 10:55:00,42.68,42.71,42.67,42.71,375187.0,34.5542,34.5785,34.5461,34.5785,375187.0
2018-06-22 11:00:00,42.71,42.73,42.7,42.73,385992.0,34.5785,34.5947,34.5704,34.5947,385992.0
2018-06-22 11:05:00,42.73,42.75,42.73,42.73,296358.0,34.5947,34.6109,34.5947,34.5947,296358.0
2018-06-22 11:10:00,42.73,42.75,42.72,42.72,255953.0,34.5947,34.6109,34.5866,34.5866,255953.0
2018-06-22 11:15:00,42.73,42.74,42.72,42.73,141960.0,34.5947,34.6028,34.5866,34.5947,141960.0
2018-06-22 11:20:00,42.73,42.74,42.7,42.71,220891.0,34.5947,34.6028,34.5704,34.5785,220891.0
2018-06-22 11:25:00,42.7,42.74,42.7,42.73,303884.0,34.5704,34.6028,34.5704,34.5947,303884.0
2018-06-22 11:30:00,42.74,42.75,42.73,42.75,366370.0,34.6028,34.6109,34.5947,34.6109,366370.0
2018-06-22 11:35:00,42.75,42.75,42.73,42.75,215016.0,34.6109,34.6109,34.5947,34.6109,215016.0
2018-06-22 11:40:00,42.75,42.77,42.73,42.77,291213.0,34.6109,34.6271,34.5947,34.6271,291213.0
2018-06-22 11:45:00,42.77,42.78,42.76,42.77,280658.0,34.6271,34.6352,34.619,34.6271,280658.0
2018-06-22 11:50:00,42.77,42.79,42.76,42.77,283620.0,34.6271,34.6433,34.619,34.6271,283620.0
2018-06-22 11:55:00,42.77,42.78,42.75,42.76,217678.0,34.6271,34.6352,34.6109,34.619,217678.0
2018-06-22 12:00:00,42.76,42.77,42.75,42.76,259268.0,34.619,34.6271,34.6109,34.619,259268.0
2018-06-22 12:05:00,42.77,42.78,42.76,42.78,189343.0,34.6271,34.6352,34.619,34.6352,189343.0
2018-06-22 12:10:00,42.78,42.82,42.78,42.82,162912.0,34.6352,34.6676,34.6352,34.6676,162912.0
2018-06-22 12:15:00,42.82,42.83,42.79,42.8,337132.0,34.6676,34.6757,34.6433,34.6514,337132.0
2018-06-22 12:20:00,42.8,42.8,42.78,42.78,127859.0,34.6514,34.6514,34.6352,34.6352,127859.0
2018-06-22 12:25:00,42.78,42.8,42.78,42.78,283722.0,34.6352,34.6514,34.6352,34.6352,283722.0
2018-06-22 12:30:00,42.78,42.79,42.77,42.77,178324.0,34.6352,34.6433,34.6271,34.6271,178324.0
2018-06-22 12:35:00,42.77,42.79,42.77,42.78,142676.0,34.6271,34.6433,34.6271,34.6352,142676.0
2018-06-22 12:40:00,42.78,42.8,42.78,42.78,254109.0,34.6352,34.6514,34.6352,34.6352,254109.0
2018-06-22 12:45:00,42.78,42.79,42.76,42.78,241491.0,34.6352,34.6433,34.619,34.6352,241491.0
2018-06-22 12:50:00,42.78,42.8,42.78,42.79,224469.0,34.6352,34.6514,34.6352,34.6433,224469.0
2018-06-22 12:55:00,42.79,42.8,42.78,42.8,209890.0,34.6433,34.6514,34.6352,34.6514,209890.0
2018-06-22 13:00:00,42.79,42.8,42.78,42.8,207427.0,34.6433,34.6514,34.6352,34.6514,207427.0
2018-06-22 13:05:00,42.8,42.81,42.78,42.81,215123.0,34.6514,34.6595,34.6352,34.6595,215123.0
2018-06-22 13:10:00,42.81,42.82,42.79,42.81,122192.0,34.6595,34.6676,34.6433,34.6595,122192.0
2018-06-22 13:15:00,42.8,42.82,42.8,42.81,348030.0,34.6514,34.6676,34.6514,34.6595,348030.0
2018-06-22 13:20:00,42.82,42.82,42.8,42.81,147630.0,34.6676,34.6676,34.6514,34.6595,147630.0
2018-06-22 13:25:00,42.8,42.83,42.8,42.83,175166.0,34.6514,34.6757,34.6514,34.6757,175166.0
2018-06-22 13:30:00,42.83,42.83,42.81,42.82,137956.0,34.6757,34.6757,34.6595,34.6676,137956.0
2018-06-22 13:35:00,42.81,42.82,42.8,42.81,96408.0,34.6595,34.6676,34.6514,34.6595,96408.0
2018-06-22 13:40:00,42.82,42.83,42.81,42.82,69019.0,34.6676,34.6757,34.6595,34.6676,69019.0
2018-06-22 13:45:00,42.82,42.82,42.8,42.8,97705.0,34.6676,34.6676,34.6514,34.6514,97705.0
2018-06-22 13:50:00,42.81,42.82,42.8,42.82,107198.0,34.6595,34.6676,34.6514,34.6676,107198.0
2018-06-22 13:55:00,42.82,42.82,42.81,42.82,302560.0,34.6676,34.6676,34.6595,34.6676,302560.0
2018-06-22 14:00:00,42.82,42.86,42.81,42.86,233962.0,34.6676,34.7,34.6595,34.7,233962.0
2018-06-22 14:05:00,42.85,42.86,42.83,42.84,186699.0,34.6919,34.7,34.6757,34.6838,186699.0
2018-06-22 14:10:00,42.84,42.85,42.81,42.81,271984.0,34.6838,34.6919,34.6595,34.6595,271984.0
2018-06-22 14:15:00,42.82,42.82,42.8,42.82,297549.0,34.6676,34.6676,34.6514,34.6676,297549.0
2018-06-22 14:20:00,42.82,42.83,42.8,42.8,189730.0,34.6676,34.6757,34.6514,34.6514,189730.0
2018-06-22 14:25:00,42.81,42.82,42.8,42.81,73096.0,34.6595,34.6676,34.6514,34.6595,73096.0
2018-06-22 14:30:00,42.81,42.81,42.78,42.79,375578.0,34.6595,34.6595,34.6352,34.6433,375578.0
2018-06-22 14:35:00,42.79,42.81,42.78,42.79,194714.0,34.6433,34.6595,34.6352,34.6433,194714.0
2018-06-22 14:40:00,42.8,42.81,42.79,42.8,376236.0,34.6514,34.6595,34.6433,34.6514,376236.0
2018-06-22 14:45:00,42.8,42.83,42.79,42.83,123088.0,34.6514,34.6757,34.6433,34.6757,123088.0
2018-06-22 14:50:00,42.83,42.83,42.81,42.82,145928.0,34.6757,34.6757,34.6595,34.6676,145928.0
2018-06-22 14:55:00,42.81,42.83,42.81,42.81,58052.0,34.6595,34.6757,34.6595,34.6595,58052.0
2018-06-22 15:00:00,42.82,42.82,42.8,42.8,183366.0,34.6676,34.6676,34.6514,34.6514,183366.0
2018-06-22 15:05:00,42.8,42.81,42.79,42.8,111580.0,34.6514,34.6595,34.6433,34.6514,111580.0
2018-06-22 15:10:00,42.8,42.81,42.8,42.81,35053.0,34.6514,34.6595,34.6514,34.6595,35053.0
2018-06-22 15:15:00,42.8,42.82,42.79,42.79,271987.0,34.6514,34.6676,34.6433,34.6433,271987.0
2018-06-22 15:20:00,42.79,42.8,42.78,42.8,81931.0,34.6433,34.6514,34.6352,34.6514,81931.0
2018-06-22 15:25:00,42.79,42.8,42.78,42.79,131451.0,34.6433,34.6514,34.6352,34.6433,131451.0
2018-06-22 15:30:00,42.79,42.8,42.77,42.8,197235.0,34.6433,34.6514,34.6271,34.6514,197235.0
2018-06-22 15:35:00,42.79,42.81,42.79,42.79,223313.0,34.6433,34.6595,34.6433,34.6433,223313.0
2018-06-22 15:40:00,42.8,42.81,42.79,42.8,125452.0,34.6514,34.6595,34.6433,34.6514,125452.0
2018-06-22 15:45:00,42.8,42.82,42.8,42.81,136593.0,34.6514,34.6676,34.6514,34.6595,136593.0
2018-06-22 15:50:00,42.81,42.83,42.79,42.82,245497.0,34.6595,34.6757,34.6433,34.6676,245497.0
2018-06-22 15:55:00,42.82,42.83,42.76,42.77,340858.0,34.6676,34.6757,34.619,34.6271,340858.0
2018-06-25 09:30:00,42.35,42.38,42.24,42.35,552309.0,34.287,34.3113,34.198,34.287,552309.0
2018-06-25 09:35:00,42.35,42.35,42.22,42.23,268082.0,34.287,34.287,34.1818,34.1899,268082.0
2018-06-25 09:40:00,42.22,42.23,42.17,42.19,328885.0,34.1818,34.1899,34.1413,34.1575,328885.0
2018-06-25 09:45:00,42.2,42.2,42.13,42.16,892938.0,34.1656,34.1656,34.1089,34.1332,892938.0
2018-06-25 09:50:00,42.15,42.17,42.14,42.15,568565.0,34.1251,34.1413,34.117,34.1251,568565.0
2018-06-25 09:55:00,42.15,42.16,42.09,42.11,459294.0,34.1251,34.1332,34.0766,34.0927,459294.0
2018-06-25 10:00:00,42.11,42.13,42.05,42.07,415426.0,34.0927,34.1089,34.0442,34.0604,415426.0
2018-06-25 10:05:00,42.07,42.07,42.03,42.04,379813.0,34.0604,34.0604,34.028,34.0361,379813.0
2018-06-25 10:10:00,42.04,42.06,42.0,42.03,619122.0,34.0361,34.0523,34.0037,34.028,619122.0
2018-06-25 10:15:00,42.03,42.08,41.99,41.99,289977.0,34.028,34.0685,33.9956,33.9956,289977.0
2018-06-25 10:20:00,42.0,42.02,41.97,42.0,381048.0,34.0037,34.0199,33.9794,34.0037,381048.0
2018-06-25 10:25:00,42.01,42.1,42.0,42.08,343148.0,34.0118,34.0846,34.0037,34.0685,343148.0
2018-06-25 10:30:00,42.09,42.1,42.05,42.08,154714.0,34.0766,34.0846,34.0442,34.0685,154714.0
2018-06-25 10:35:00,42.07,42.14,42.06,42.12,205156.0,34.0604,34.117,34.0523,34.1008,205156.0
2018-06-25 10:40:00,42.12,42.17,42.11,42.16,244046.0,34.1008,34.1413,34.0927,34.1332,244046.0
2018-06-25 10:45:00,42.16,42.18,42.12,42.18,280183.0,34.1332,34.1494,34.1008,34.1494,280183.0
2018-06-25 10:50:00,42.17,42.19,42.14,42.14,170753.0,34.1413,34.1575,34.117,34.117,170753.0
2018-06-25 10:55:00,42.14,42.14,42.09,42.12,112849.0,34.117,34.117,34.0766,34.1008,112849.0
2018-06-25 11:00:00,42.12,42.12,42.05,42.06,140576.0,34.1008,34.1008,34.0442,34.0523,140576.0
2018-06-25 11:05:00,42.05,42.07,42.04,42.05,149490.0,34.0442,34.0604,34.0361,34.0442,149490.0
2018-06-25 11:10:00,42.05,42.1,42.04,42.05,223196.0,34.0442,34.0846,34.0361,34.0442,223196.0
2018-06-25 11:15:00,42.04,42.07,42.01,42.02,133411.0,34.0361,34.0604,34.0118,34.0199,133411.0
2018-06-25 11:20:00,42.02,42.03,41.93,41.94,994731.0,34.0199,34.028,33.947,33.9551,994731.0
2018-06-25 11:25:00,41.94,41.98,41.93,41.94,257040.0,33.9551,33.9875,33.947,33.9551,257040.0
2018-06-25 11:30:00,41.93,41.94,41.87,41.87,142510.0,33.947,33.9551,33.8984,33.8984,142510.0
2018-06-25 11:35:00,41.88,41.9,41.86,41.87,205472.0,33.9065,33.9227,33.8903,33.8984,205472.0
2018-06-25 11:40:00,41.88,41.94,41.87,41.92,126083.0,33.9065,33.9551,33.8984,33.9389,126083.0
2018-06-25 11:45:00,41.92,41.95,41.91,41.94,198387.0,33.9389,33.9632,33.9308,33.9551,198387.0
2018-06-25 11:50:00,41.94,41.96,41.92,41.93,114776.0,33.9551,33.9713,33.9389,33.947,114776.0
2018-06-25 11:55:00,41.93,41.93,41.89,41.89,118853.0,33.947,33.947,33.9146,33.9146,118853.0
2018-06-25 12:00:00,41.89,41.91,41.83,41.85,255130.0,33.9146,33.9308,33.8661,33.8822,255130.0
2018-06-25 12:05:00,41.85,41.86,41.8,41.8,230647.0,33.8822,33.8903,33.8418,33.8418,230647.0
2018-06-25 12:10:00,41.8,41.86,41.79,41.86,342767.0,33.8418,33.8903,33.8337,33.8903,342767.0
2018-06-25 12:15:00,41.86,41.87,41.83,41.86,154474.0,33.8903,33.8984,33.8661,33.8903,154474.0
2018-06-25 12:20:00,41.86,41.92,41.83,41.91,158541.0,33.8903,33.9389,33.8661,33.9308,158541.0
2018-06-25 12:25:00,41.91,41.92,41.89,41.91,105976.0,33.9308,33.9389,33.9146,33.9308,105976.0
2018-06-25 12:30:00,41.91,41.94,41.9,41.93,198811.0,33.9308,33.9551,33.9227,33.947,198811.0
2018-06-25 12:35:00,41.94,41.95,41.88,41.91,154671.0,33.9551,33.9632,33.9065,33.9308,154671.0
2018-06-25 12:40:00,41.91,41.96,41.9,41.93,143570.0,33.9308,33.9713,33.9227,33.947,143570.0
2018-06-25 12:45:00,41.93,41.94,41.89,41.91,126340.0,33.947,33.9551,33.9146,33.9308,126340.0
2018-06-25 12:50:00,41.91,41.95,41.88,41.94,62321.0,33.9308,33.9632,33.9065,33.9551,62321.0
2018-06-25 12:55:00,41.93,42.03,41.93,42.02,147767.0,33.947,34.028,33.947,34.0199,147767.0
2018-06-25 13:00:00,42.01,42.02,41.96,41.99,109912.0,34.0118,34.0199,33.9713,33.9956,109912.0
2018-06-25 13:05:00,41.99,42.03,41.99,42.02,72506.0,33.9956,34.028,33.9956,34.0199,72506.0
2018-06-25 13:10:00,42.02,42.03,41.96,41.96,87897.0,34.0199,34.028,33.9713,33.9713,87897.0
2018-06-25 13:15:00,41.97,41.97,41.92,41.95,53832.0,33.9794,33.9794,33.9389,33.9632,53832.0
2018-06-25 13:20:00,41.94,41.99,41.93,41.97,140945.0,33.9551,33.9956,33.947,33.9794,140945.0
2018-06-25 13:25:00,41.96,42.0,41.96,41.98,348218.0,33.9713,34.0037,33.9713,33.9875,348218.0
2018-06-25 13:30:00,41.98,42.03,41.97,42.02,136097.0,33.9875,34.028,33.9794,34.0199,136097.0
2018-06-25 13:35:00,42.02,42.04,42.0,42.04,102293.0,34.0199,34.0361,34.0037,34.0361,102293.0
2018-06-25 13:40:00,42.03,42.08,42.02,42.08,136318.0,34.028,34.0685,34.0199,34.0685,136318.0
2018-06-25 13:45:00,42.08,42.1,42.07,42.09,144969.0,34.0685,34.0846,34.0604,34.0766,144969.0
2018-06-25 13:50:00,42.09,42.1,42.06,42.07,82941.0,34.0766,34.0846,34.0523,34.0604,82941.0
2018-06-25 13:55:00,42.07,42.07,42.05,42.07,56634.0,34.0604,34.0604,34.0442,34.0604,56634.0
2018-06-25 14:00:00,42.06,42.09,42.06,42.09,77498.0,34.0523,34.0766,34.0523,34.0766,77498.0
2018-06-25 14:05:00,42.08,42.12,42.08,42.09,84735.0,34.0685,34.1008,34.0685,34.0766,84735.0
2018-06-25 14:10:00,42.08,42.11,42.05,42.08,73112.0,34.0685,34.0927,34.0442,34.0685,73112.0
2018-06-25 14:15:00,42.08,42.11,42.07,42.08,189070.0,34.0685,34.0927,34.0604,34.0685,189070.0
2018-06-25 14:20:00,42.08,42.08,42.06,42.06,85746.0,34.0685,34.0685,34.0523,34.0523,85746.0
2018-06-25 14:25:00,42.07,42.11,42.06,42.11,113570.0,34.0604,34.0927,34.0523,34.0927,113570.0
2018-06-25 14:30:00,42.1,42.12,42.06,42.07,631523.0,34.0846,34.1008,34.0523,34.0604,631523.0
2018-06-25 14:35:00,42.06,42.08,42.0,42.0,89864.0,34.0523,34.0685,34.0037,34.0037,89864.0
2018-06-25 14:40:00,42.0,42.04,41.98,42.03,160817.0,34.0037,34.0361,33.9875,34.028,160817.0
2018-06-25 14:45:00,42.04,42.04,41.99,42.0,102091.0,34.0361,34.0361,33.9956,34.0037,102091.0
2018-06-25 14:50:00,42.0,42.01,41.95,41.97,206926.0,34.0037,34.0118,33.9632,33.9794,206926.0
2018-06-25 14:55:00,41.97,42.04,41.95,42.04,133016.0,33.9794,34.0361,33.9632,34.0361,133016.0
2018-06-25 15:00:00,42.03,42.05,42.03,42.03,92258.0,34.028,34.0442,34.028,34.028,92258.0
2018-06-25 15:05:00,42.04,42.04,42.01,42.01,76963.0,34.0361,34.0361,34.0118,34.0118,76963.0
2018-06-25 15:10:00,42.01,42.08,42.0,42.01,172379.0,34.0118,34.0685,34.0037,34.0118,172379.0
2018-06-25 15:15:00,42.01,42.06,42.0,42.05,159799.0,34.0118,34.0523,34.0037,34.0442,159799.0
2018-06-25 15:20:00,42.05,42.08,42.04,42.05,134419.0,34.0442,34.0685,34.0361,34.0442,134419.0
2018-06-25 15:25:00,42.05,42.08,42.04,42.04,140950.0,34.0442,34.0685,34.0361,34.0361,140950.0
2018-06-25 15:30:00,42.05,42.07,42.02,42.07,215532.0,34.0442,34.0604,34.0199,34.0604,215532.0
2018-06-25 15:35:00,42.06,42.21,42.05,42.21,418180.0,34.0523,34.1737,34.0442,34.1737,418180.0
2018-06-25 15:40:00,42.21,42.26,42.2,42.23,327404.0,34.1737,34.2142,34.1656,34.1899,327404.0
2018-06-25 15:45:00,42.23,42.24,42.16,42.18,170162.0,34.1899,34.198,34.1332,34.1494,170162.0
2018-06-25 15:50:00,42.18,42.24,42.16,42.24,361319.0,34.1494,34.198,34.1332,34.198,361319.0
2018-06-25 15:55:00,42.23,42.25,42.18,42.2,738111.0,34.1899,34.2061,34.1494,34.1656,738111.0
2018-06-26 09:30:00,42.23,42.26,42.06,42.07,395882.0,34.1899,34.2142,34.0523,34.0604,395882.0
2018-06-26 09:35:00,42.06,42.14,42.04,42.08,295288.0,34.0523,34.117,34.0361,34.0685,295288.0
2018-06-26 09:40:00,42.08,42.15,42.08,42.14,139971.0,34.0685,34.1251,34.0685,34.117,139971.0
2018-06-26 09:45:00,42.13,42.14,42.07,42.14,145105.0,34.1089,34.117,34.0604,34.117,145105.0
2018-06-26 09:50:00,42.14,42.15,42.09,42.1,292257.0,34.117,34.1251,34.0766,34.0846,292257.0
2018-06-26 09:55:00,42.1,42.12,42.07,42.1,315257.0,34.0846,34.1008,34.0604,34.0846,315257.0
2018-06-26 10:00:00,42.09,42.15,42.08,42.13,277554.0,34.0766,34.1251,34.0685,34.1089,277554.0
2018-06-26 10:05:00,42.13,42.14,42.06,42.07,417315.0,34.1089,34.117,34.0523,34.0604,417315.0
2018-06-26 10:10:00,42.06,42.11,42.06,42.09,560979.0,34.0523,34.0927,34.0523,34.0766,560979.0
2018-06-26 10:15:00,42.09,42.15,42.08,42.09,271412.0,34.0766,34.1251,34.0685,34.0766,271412.0
2018-06-26 10:20:00,42.1,42.1,42.04,42.04,196687.0,34.0846,34.0846,34.0361,34.0361,196687.0
2018-06-26 10:25:00,42.03,42.05,42.0,42.0,192964.0,34.028,34.0442,34.0037,34.0037,192964.0
2018-06-26 10:30:00,42.01,42.05,42.0,42.05,132548.0,34.0118,34.0442,34.0037,34.0442,132548.0
2018-06-26 10:35:00,42.04,42.04,41.96,41.98,119278.0,34.0361,34.0361,33.9713,33.9875,119278.0
2018-06-26 10:40:00,41.98,42.02,41.96,42.0,116430.0,33.9875,34.0199,33.9713,34.0037,116430.0
2018-06-26 10:45:00,42.01,42.01,41.94,42.0,202726.0,34.0118,34.0118,33.9551,34.0037,202726.0
2018-06-26 10:50:00,42.0,42.05,42.0,42.05,109040.0,34.0037,34.0442,34.0037,34.0442,109040.0
2018-06-26 10:55:00,42.04,42.07,42.02,42.05,68251.0,34.0361,34.0604,34.0199,34.0442,68251.0
2018-06-26 11:00:00,42.05,42.06,42.0,42.03,487317.0,34.0442,34.0523,34.0037,34.028,487317.0
2018-06-26 11:05:00,42.03,42.05,42.01,42.02,448777.0,34.028,34.0442,34.0118,34.0199,448777.0
2018-06-26 11:10:00,42.02,42.05,42.02,42.05,262871.0,34.0199,34.0442,34.0199,34.0442,262871.0
2018-06-26 11:15:00,42.05,42.07,42.04,42.05,238876.0,34.0442,34.0604,34.0361,34.0442,238876.0
2018-06-26 11:20:00,42.05,42.09,42.05,42.06,236219.0,34.0442,34.0766,34.0442,34.0523,236219.0
2018-06-26 11:25:00,42.05,42.08,42.02,42.02,136302.0,34.0442,34.0685,34.0199,34.0199,136302.0
2018-06-26 11:30:00,42.02,42.03,42.0,42.02,69829.0,34.0199,34.028,34.0037,34.0199,69829.0
2018-06-26 11:35:00,42.02,42.09,42.02,42.08,170906.0,34.0199,34.0766,34.0199,34.0685,170906.0
2018-06-26 11:40:00,42.07,42.11,42.07,42.09,123713.0,34.0604,34.0927,34.0604,34.0766,123713.0
2018-06-26 11:45:00,42.1,42.11,42.09,42.1,73397.0,34.0846,34.0927,34.0766,34.0846,73397.0
2018-06-26 11:50:00,42.11,42.12,42.08,42.1,40197.0,34.0927,34.1008,34.0685,34.0846,40197.0
2018-06-26 11:55:00,42.1,42.13,42.09,42.13,69919.0,34.0846,34.1089,34.0766,34.1089,69919.0
2018-06-26 12:00:00,42.13,42.18,42.12,42.16,162299.0,34.1089,34.1494,34.1008,34.1332,162299.0
2018-06-26 12:05:00,42.16,42.2,42.15,42.18,132858.0,34.1332,34.1656,34.1251,34.1494,132858.0
2018-06-26 12:10:00,42.17,42.21,42.17,42.19,63929.0,34.1413,34.1737,34.1413,34.1575,63929.0
2018-06-26 12:15:00,42.2,42.21,42.12,42.15,84162.0,34.1656,34.1737,34.1008,34.1251,84162.0
2018-06-26 12:20:00,42.15,42.18,42.14,42.17,62436.0,34.1251,34.1494,34.117,34.1413,62436.0
2018-06-26 12:25:00,42.18,42.18,42.15,42.16,51606.0,34.1494,34.1494,34.1251,34.1332,51606.0
2018-06-26 12:30:00,42.17,42.21,42.16,42.18,59163.0,34.1413,34.1737,34.1332,34.1494,59163.0
2018-06-26 12:35:00,42.19,42.2,42.17,42.17,126392.0,34.1575,34.1656,34.1413,34.1413,126392.0
2018-06-26 12:40:00,42.17,42.19,42.13,42.15,75699.0,34.1413,34.1575,34.1089,34.1251,75699.0
2018-06-26 12:45:00,42.15,42.16,42.13,42.15,84286.0,34.1251,34.1332,34.1089,34.1251,84286.0
2018-06-26 12:50:00,42.15,42.17,42.14,42.16,90464.0,34.1251,34.1413,34.117,34.1332,90464.0
2018-06-26 12:55:00,42.16,42.19,42.16,42.19,84178.0,34.1332,34.1575,34.1332,34.1575,84178.0
2018-06-26 13:00:00,42.2,42.2,42.17,42.18,100286.0,34.1656,34.1656,34.1413,34.1494,100286.0
2018-06-26 13:05:00,42.19,42.22,42.17,42.19,74894.0,34.1575,34.1818,34.1413,34.1575,74894.0
2018-06-26 13:10:00,42.19,42.21,42.19,42.21,89060.0,34.1575,34.1737,34.1575,34.1737,89060.0
2018-06-26 13:15:00,42.2,42.24,42.2,42.24,73562.0,34.1656,34.198,34.1656,34.198,73562.0
2018-06-26 13:20:00,42.23,42.24,42.19,42.23,137174.0,34.1899,34.198,34.1575,34.1899,137174.0
2018-06-26 13:25:00,42.23,42.26,42.21,42.26,48860.0,34.1899,34.2142,34.1737,34.2142,48860.0
2018-06-26 13:30:00,42.25,42.29,42.25,42.26,87333.0,34.2061,34.2385,34.2061,34.2142,87333.0
2018-06-26 13:35:00,42.26,42.27,42.23,42.26,72678.0,34.2142,34.2223,34.1899,34.2142,72678.0
2018-06-26 13:40:00,42.26,42.26,42.21,42.21,44281.0,34.2142,34.2142,34.1737,34.1737,44281.0
2018-06-26 13:45:00,42.22,42.22,42.18,42.21,66086.0,34.1818,34.1818,34.1494,34.1737,66086.0
2018-06-26 13:50:00,42.2,42.21,42.17,42.18,47864.0,34.1656,34.1737,34.1413,34.1494,47864.0
2018-06-26 13:55:00,42.18,42.2,42.17,42.2,54389.0,34.1494,34.1656,34.1413,34.1656,54389.0
2018-06-26 14:00:00,42.2,42.22,42.19,42.22,76408.0,34.1656,34.1818,34.1575,34.1818,76408.0
2018-06-26 14:05:00,42.22,42.23,42.15,42.16,180071.0,34.1818,34.1899,34.1251,34.1332,180071.0
2018-06-26 14:10:00,42.16,42.16,42.13,42.14,233151.0,34.1332,34.1332,34.1089,34.117,233151.0
2018-06-26 14:15:00,42.14,42.15,42.13,42.13,88279.0,34.117,34.1251,34.1089,34.1089,88279.0
2018-06-26 14:20:00,42.14,42.16,42.13,42.15,49466.0,34.117,34.1332,34.1089,34.1251,49466.0
2018-06-26 14:25:00,42.16,42.16,42.13,42.15,97639.0,34.1332,34.1332,34.1089,34.1251,97639.0
2018-06-26 14:30:00,42.15,42.16,42.13,42.16,139450.0,34.1251,34.1332,34.1089,34.1332,139450.0
2018-06-26 14:35:00,42.16,42.2,42.15,42.19,118823.0,34.1332,34.1656,34.1251,34.1575,118823.0
2018-06-26 14:40:00,42.19,42.21,42.18,42.21,61859.0,34.1575,34.1737,34.1494,34.1737,61859.0
2018-06-26 14:45:00,42.21,42.22,42.19,42.2,122473.0,34.1737,34.1818,34.1575,34.1656,122473.0
2018-06-26 14:50:00,42.19,42.22,42.19,42.21,143697.0,34.1575,34.1818,34.1575,34.1737,143697.0
2018-06-26 14:55:00,42.21,42.23,42.19,42.2,103032.0,34.1737,34.1899,34.1575,34.1656,103032.0
2018-06-26 15:00:00,42.21,42.21,42.18,42.18,155207.0,34.1737,34.1737,34.1494,34.1494,155207.0
2018-06-26 15:05:00,42.18,42.19,42.16,42.16,181944.0,34.1494,34.1575,34.1332,34.1332,181944.0
2018-06-26 15:10:00,42.16,42.18,42.16,42.18,68737.0,34.1332,34.1494,34.1332,34.1494,68737.0
2018-06-26 15:15:00,42.18,42.18,42.15,42.16,501521.0,34.1494,34.1494,34.1251,34.1332,501521.0
2018-06-26 15:20:00,42.16,42.16,42.13,42.14,113497.0,34.1332,34.1332,34.1089,34.117,113497.0
2018-06-26 15:25:00,42.14,42.15,42.13,42.14,97136.0,34.117,34.1251,34.1089,34.117,97136.0
2018-06-26 15:30:00,42.14,42.19,42.13,42.18,172427.0,34.117,34.1575,34.1089,34.1494,172427.0
2018-06-26 15:35:00,42.18,42.19,42.16,42.16,199830.0,34.1494,34.1575,34.1332,34.1332,199830.0
2018-06-26 15:40:00,42.17,42.17,42.11,42.11,169154.0,34.1413,34.1413,34.0927,34.0927,169154.0
2018-06-26 15:45:00,42.12,42.12,42.07,42.08,188518.0,34.1008,34.1008,34.0604,34.0685,188518.0
2018-06-26 15:50:00,42.07,42.1,42.05,42.09,208988.0,34.0604,34.0846,34.0442,34.0766,208988.0
2018-06-26 15:55:00,42.09,42.1,42.06,42.07,261191.0,34.0766,34.0846,34.0523,34.0604,261191.0
2018-06-27 09:30:00,41.93,41.97,41.77,41.79,662867.0,33.947,33.9794,33.8175,33.8337,662867.0
2018-06-27 09:35:00,41.8,41.83,41.74,41.75,118504.0,33.8418,33.8661,33.7932,33.8013,118504.0
2018-06-27 09:40:00,41.75,41.78,41.72,41.77,229447.0,33.8013,33.8256,33.777,33.8175,229447.0
2018-06-27 09:45:00,41.77,41.87,41.76,41.86,222451.0,33.8175,33.8984,33.8094,33.8903,222451.0
2018-06-27 09:50:00,41.87,41.89,41.85,41.88,766839.0,33.8984,33.9146,33.8822,33.9065,766839.0
2018-06-27 09:55:00,41.89,41.89,41.82,41.84,420066.0,33.9146,33.9146,33.858,33.8741,420066.0
2018-06-27 10:00:00,41.84,41.85,41.78,41.79,457381.0,33.8741,33.8822,33.8256,33.8337,457381.0
2018-06-27 10:05:00,41.79,41.82,41.76,41.82,403676.0,33.8337,33.858,33.8094,33.858,403676.0
2018-06-27 10:10:00,41.82,41.85,41.8,41.84,597886.0,33.858,33.8822,33.8418,33.8741,597886.0
2018-06-27 10:15:00,41.84,41.87,41.82,41.86,391320.0,33.8741,33.8984,33.858,33.8903,391320.0
2018-06-27 10:20:00,41.86,41.89,41.81,41.82,493381.0,33.8903,33.9146,33.8499,33.858,493381.0
2018-06-27 10:25:00,41.82,41.82,41.77,41.77,264306.0,33.858,33.858,33.8175,33.8175,264306.0
2018-06-27 10:30:00,41.77,41.84,41.77,41.77,498138.0,33.8175,33.8741,33.8175,33.8175,498138.0
2018-06-27 10:35:00,41.77,41.86,41.77,41.86,314884.0,33.8175,33.8903,33.8175,33.8903,314884.0
2018-06-27 10:40:00,41.86,41.88,41.82,41.83,163758.0,33.8903,33.9065,33.858,33.8661,163758.0
2018-06-27 10:45:00,41.83,41.84,41.79,41.8,431405.0,33.8661,33.8741,33.8337,33.8418,431405.0
2018-06-27 10:50:00,41.8,41.81,41.77,41.78,240846.0,33.8418,33.8499,33.8175,33.8256,240846.0
2018-06-27 10:55:00,41.78,41.79,41.75,41.75,179143.0,33.8256,33.8337,33.8013,33.8013,179143.0
2018-06-27 11:00:00,41.75,41.75,41.69,41.69,408387.0,33.8013,33.8013,33.7527,33.7527,408387.0
2018-06-27 11:05:00,41.68,41.68,41.57,41.59,699186.0,33.7446,33.7446,33.6556,33.6717,699186.0
2018-06-27 11:10:00,41.59,41.61,41.51,41.55,287380.0,33.6717,33.6879,33.607,33.6394,287380.0
2018-06-27 11:15:00,41.55,41.57,41.5,41.55,386494.0,33.6394,33.6556,33.5989,33.6394,386494.0
2018-06-27 11:20:00,41.55,41.55,41.45,41.46,1102527.0,33.6394,33.6394,33.5584,33.5665,1102527.0
2018-06-27 11:25:00,41.46,41.51,41.43,41.49,689794.0,33.5665,33.607,33.5422,33.5908,689794.0
2018-06-27 11:30:00,41.49,41.51,41.44,41.49,223167.0,33.5908,33.607,33.5503,33.5908,223167.0
2018-06-27 11:35:00,41.49,41.53,41.49,41.5,182846.0,33.5908,33.6232,33.5908,33.5989,182846.0
2018-06-27 11:40:00,41.5,41.5,41.45,41.48,284316.0,33.5989,33.5989,33.5584,33.5827,284316.0
2018-06-27 11:45:00,41.48,41.55,41.47,41.51,489866.0,33.5827,33.6394,33.5746,33.607,489866.0
2018-06-27 11:50:00,41.5,41.53,41.49,41.52,475808.0,33.5989,33.6232,33.5908,33.6151,475808.0
2018-06-27 11:55:00,41.52,41.55,41.48,41.51,695308.0,33.6151,33.6394,33.5827,33.607,695308.0
2018-06-27 12:00:00,41.51,41.57,41.49,41.55,111145.0,33.607,33.6556,33.5908,33.6394,111145.0
2018-06-27 12:05:00,41.56,41.57,41.52,41.54,91654.0,33.6475,33.6556,33.6151,33.6313,91654.0
2018-06-27 12:10:00,41.54,41.54,41.47,41.51,199480.0,33.6313,33.6313,33.5746,33.607,199480.0
2018-06-27 12:15:00,41.51,41.54,41.48,41.5,374484.0,33.607,33.6313,33.5827,33.5989,374484.0
2018-06-27 12:20:00,41.51,41.52,41.48,41.49,281093.0,33.607,33.6151,33.5827,33.5908,281093.0
2018-06-27 12:25:00,41.49,41.5,41.45,41.45,80347.0,33.5908,33.5989,33.5584,33.5584,80347.0
2018-06-27 12:30:00,41.45,41.47,41.42,41.44,96487.0,33.5584,33.5746,33.5341,33.5503,96487.0
2018-06-27 12:35:00,41.44,41.45,41.4,41.41,266025.0,33.5503,33.5584,33.5179,33.526,266025.0
2018-06-27 12:40:00,41.41,41.42,41.36,41.37,178093.0,33.526,33.5341,33.4855,33.4936,178093.0
2018-06-27 12:45:00,41.36,41.4,41.34,41.4,798713.0,33.4855,33.5179,33.4693,33.5179,798713.0
2018-06-27 12:50:00,41.39,41.47,41.39,41.43,266797.0,33.5098,33.5746,33.5098,33.5422,266797.0
2018-06-27 12:55:00,41.42,41.48,41.42,41.42,133801.0,33.5341,33.5827,33.5341,33.5341,133801.0
2018-06-27 13:00:00,41.42,41.46,41.42,41.44,99786.0,33.5341,33.5665,33.5341,33.5503,99786.0
2018-06-27 13:05:00,41.43,41.44,41.35,41.36,118099.0,33.5422,33.5503,33.4774,33.4855,118099.0
2018-06-27 13:10:00,41.36,41.38,41.32,41.32,197717.0,33.4855,33.5017,33.4531,33.4531,197717.0
2018-06-27 13:15:00,41.33,41.34,41.26,41.27,78495.0,33.4612,33.4693,33.4046,33.4127,78495.0
2018-06-27 13:20:00,41.28,41.35,41.28,41.33,70891.0,33.4208,33.4774,33.4208,33.4612,70891.0
2018-06-27 13:25:00,41.33,41.34,41.29,41.32,58089.0,33.4612,33.4693,33.4289,33.4531,58089.0
2018-06-27 13:30:00,41.31,41.37,41.28,41.37,87246.0,33.4451,33.4936,33.4208,33.4936,87246.0
2018-06-27 13:35:00,41.37,41.38,41.3,41.33,109210.0,33.4936,33.5017,33.437,33.4612,109210.0
2018-06-27 13:40:00,41.33,41.38,41.32,41.36,59317.0,33.4612,33.5017,33.4531,33.4855,59317.0
2018-06-27 13:45:00,41.36,41.37,41.28,41.28,131702.0,33.4855,33.4936,33.4208,33.4208,131702.0
2018-06-27 13:50:00,41.28,41.28,41.23,41.26,209085.0,33.4208,33.4208,33.3803,33.4046,209085.0
2018-06-27 13:55:00,41.25,41.3,41.23,41.29,144736.0,33.3965,33.437,33.3803,33.4289,144736.0
2018-06-27 14:00:00,41.29,41.33,41.27,41.3,98152.0,33.4289,33.4612,33.4127,33.437,98152.0
2018-06-27 14:05:00,41.3,41.3,41.21,41.22,519689.0,33.437,33.437,33.3641,33.3722,519689.0
2018-06-27 14:10:00,41.22,41.24,41.2,41.22,176231.0,33.3722,33.3884,33.356,33.3722,176231.0
2018-06-27 14:15:00,41.23,41.27,41.19,41.26,153527.0,33.3803,33.4127,33.3479,33.4046,153527.0
2018-06-27 14:20:00,41.25,41.28,41.24,41.25,121649.0,33.3965,33.4208,33.3884,33.3965,121649.0
2018-06-27 14:25:00,41.25,41.26,41.19,41.2,492045.0,33.3965,33.4046,33.3479,33.356,492045.0
2018-06-27 14:30:00,41.19,41.21,41.17,41.18,447707.0,33.3479,33.3641,33.3317,33.3398,447707.0
2018-06-27 14:35:00,41.18,41.26,41.18,41.25,68451.0,33.3398,33.4046,33.3398,33.3965,68451.0
2018-06-27 14:40:00,41.24,41.26,41.22,41.23,62566.0,33.3884,33.4046,33.3722,33.3803,62566.0
2018-06-27 14:45:00,41.23,41.26,41.21,41.22,95000.0,33.3803,33.4046,33.3641,33.3722,95000.0
2018-06-27 14:50:00,41.22,41.23,41.19,41.2,161801.0,33.3722,33.3803,33.3479,33.356,161801.0
2018-06-27 14:55:00,41.19,41.2,41.13,41.14,212358.0,33.3479,33.356,33.2993,33.3074,212358.0
2018-06-27 15:00:00,41.14,41.16,41.11,41.16,279360.0,33.3074,33.3236,33.2831,33.3236,279360.0
2018-06-27 15:05:00,41.15,41.16,41.1,41.11,106234.0,33.3155,33.3236,33.275,33.2831,106234.0
2018-06-27 15:10:00,41.1,41.14,41.05,41.07,334368.0,33.275,33.3074,33.2346,33.2507,334368.0
2018-06-27 15:15:00,41.07,41.11,41.04,41.11,839466.0,33.2507,33.2831,33.2265,33.2831,839466.0
2018-06-27 15:20:00,41.1,41.16,41.08,41.16,210193.0,33.275,33.3236,33.2588,33.3236,210193.0
2018-06-27 15:25:00,41.16,41.2,41.12,41.17,92154.0,33.3236,33.356,33.2912,33.3317,92154.0
2018-06-27 15:30:00,41.18,41.21,41.15,41.18,113866.0,33.3398,33.3641,33.3155,33.3398,113866.0
2018-06-27 15:35:00,41.17,41.19,41.15,41.17,166702.0,33.3317,33.3479,33.3155,33.3317,166702.0
2018-06-27 15:40:00,41.17,41.24,41.16,41.19,236010.0,33.3317,33.3884,33.3236,33.3479,236010.0
2018-06-27 15:45:00,41.19,41.21,41.12,41.14,350491.0,33.3479,33.3641,33.2912,33.3074,350491.0
2018-06-27 15:50:00,41.13,41.18,41.1,41.18,497433.0,33.2993,33.3398,33.275,33.3398,497433.0
2018-06-27 15:55:00,41.18,41.2,41.12,41.13,1024697.0,33.3398,33.356,33.2912,33.2993,1024697.0
2018-06-28 09:30:00,41.14,41.18,41.05,41.18,477535.0,33.3074,33.3398,33.2346,33.3398,477535.0
2018-06-28 09:35:00,41.18,41.24,41.16,41.19,311886.0,33.3398,33.3884,33.3236,33.3479,311886.0
2018-06-28 09:40:00,41.19,41.27,41.16,41.17,358022.0,33.3479,33.4127,33.3236,33.3317,358022.0
2018-06-28 09:45:00,41.17,41.18,41.03,41.05,283971.0,33.3317,33.3398,33.2184,33.2346,283971.0
2018-06-28 09:50:00,41.06,41.22,41.04,41.19,241163.0,33.2427,33.3722,33.2265,33.3479,241163.0
2018-06-28 09:55:00,41.19,41.2,41.12,41.15,266182.0,33.3479,33.356,33.2912,33.3155,266182.0
2018-06-28 10:00:00,41.15,41.25,41.14,41.17,220536.0,33.3155,33.3965,33.3074,33.3317,220536.0
2018-06-28 10:05:00,41.16,41.2,41.13,41.16,202783.0,33.3236,33.356,33.2993,33.3236,202783.0
2018-06-28 10:10:00,41.15,41.18,41.09,41.12,359573.0,33.3155,33.3398,33.2669,33.2912,359573.0
2018-06-28 10:15:00,41.11,41.15,41.09,41.11,278479.0,33.2831,33.3155,33.2669,33.2831,278479.0
2018-06-28 10:20:00,41.11,41.16,41.07,41.11,261689.0,33.2831,33.3236,33.2507,33.2831,261689.0
2018-06-28 10:25:00,41.11,41.17,41.11,41.14,236778.0,33.2831,33.3317,33.2831,33.3074,236778.0
2018-06-28 10:30:00,41.14,41.15,41.09,41.1,182000.0,33.3074,33.3155,33.2669,33.275,182000.0
2018-06-28 10:35:00,41.1,41.13,41.03,41.1,208921.0,33.275,33.2993,33.2184,33.275,208921.0
2018-06-28 10:40:00,41.1,41.15,41.06,41.14,249122.0,33.275,33.3155,33.2427,33.3074,249122.0
2018-06-28 10:45:00,41.14,41.16,41.08,41.1,312258.0,33.3074,33.3236,33.2588,33.275,312258.0
2018-06-28 10:50:00,41.09,41.14,41.03,41.12,354557.0,33.2669,33.3074,33.2184,33.2912,354557.0
2018-06-28 10:55:00,41.12,41.17,41.11,41.16,176947.0,33.2912,33.3317,33.2831,33.3236,176947.0
2018-06-28 11:00:00,41.17,41.2,41.13,41.16,1053371.0,33.3317,33.356,33.2993,33.3236,1053371.0
2018-06-28 11:05:00,41.16,41.19,41.12,41.19,407708.0,33.3236,33.3479,33.2912,33.3479,407708.0
2018-06-28 11:10:00,41.18,41.18,41.11,41.15,172684.0,33.3398,33.3398,33.2831,33.3155,172684.0
2018-06-28 11:15:00,41.15,41.22,41.15,41.22,121363.0,33.3155,33.3722,33.3155,33.3722,121363.0
2018-06-28 11:20:00,41.21,41.25,41.18,41.25,134309.0,33.3641,33.3965,33.3398,33.3965,134309.0
2018-06-28 11:25:00,41.25,41.28,41.22,41.26,175202.0,33.3965,33.4208,33.3722,33.4046,175202.0
2018-06-28 11:30:00,41.26,41.28,41.23,41.25,50669.0,33.4046,33.4208,33.3803,33.3965,50669.0
2018-06-28 11:35:00,41.26,41.3,41.23,41.3,216322.0,33.4046,33.437,33.3803,33.437,216322.0
2018-06-28 11:40:00,41.29,41.3,41.26,41.28,215066.0,33.4289,33.437,33.4046,33.4208,215066.0
2018-06-28 11:45:00,41.28,41.29,41.22,41.24,85062.0,33.4208,33.4289,33.3722,33.3884,85062.0
2018-06-28 11:50:00,41.23,41.27,41.23,41.24,36388.0,33.3803,33.4127,33.3803,33.3884,36388.0
2018-06-28 11:55:00,41.25,41.28,41.23,41.27,64819.0,33.3965,33.4208,33.3803,33.4127,64819.0
2018-06-28 12:00:00,41.27,41.31,41.25,41.27,84943.0,33.4127,33.4451,33.3965,33.4127,84943.0
2018-06-28 12:05:00,41.27,41.29,41.22,41.24,297144.0,33.4127,33.4289,33.3722,33.3884,297144.0
2018-06-28 12:10:00,41.24,41.25,41.21,41.22,130054.0,33.3884,33.3965,33.3641,33.3722,130054.0
2018-06-28 12:15:00,41.21,41.23,41.2,41.23,94817.0,33.3641,33.3803,33.356,33.3803,94817.0
2018-06-28 12:20:00,41.23,41.23,41.17,41.2,144484.0,33.3803,33.3803,33.3317,33.356,144484.0
2018-06-28 12:25:00,41.2,41.22,41.17,41.22,106297.0,33.356,33.3722,33.3317,33.3722,106297.0
2018-06-28 12:30:00,41.21,41.22,41.19,41.22,116005.0,33.3641,33.3722,33.3479,33.3722,116005.0
2018-06-28 12:35:00,41.22,41.23,41.19,41.23,51094.0,33.3722,33.3803,33.3479,33.3803,51094.0
2018-06-28 12:40:00,41.23,41.25,41.19,41.25,88623.0,33.3803,33.3965,33.3479,33.3965,88623.0
2018-06-28 12:45:00,41.24,41.26,41.22,41.26,158260.0,33.3884,33.4046,33.3722,33.4046,158260.0
2018-06-28 12:50:00,41.26,41.3,41.26,41.29,116704.0,33.4046,33.437,33.4046,33.4289,116704.0
2018-06-28 12:55:00,41.28,41.32,41.28,41.31,90359.0,33.4208,33.4531,33.4208,33.4451,90359.0
2018-06-28 13:00:00,41.31,41.32,41.3,41.31,110906.0,33.4451,33.4531,33.437,33.4451,110906.0
2018-06-28 13:05:00,41.31,41.33,41.29,41.3,76948.0,33.4451,33.4612,33.4289,33.437,76948.0
2018-06-28 13:10:00,41.31,41.33,41.3,41.31,35658.0,33.4451,33.4612,33.437,33.4451,35658.0
2018-06-28 13:15:00,41.31,41.37,41.3,41.33,97520.0,33.4451,33.4936,33.437,33.4612,97520.0
2018-06-28 13:20:00,41.34,41.37,41.33,41.35,89611.0,33.4693,33.4936,33.4612,33.4774,89611.0
2018-06-28 13:25:00,41.35,41.4,41.34,41.38,243930.0,33.4774,33.5179,33.4693,33.5017,243930.0
2018-06-28 13:30:00,41.38,41.4,41.36,41.36,79123.0,33.5017,33.5179,33.4855,33.4855,79123.0
2018-06-28 13:35:00,41.36,41.38,41.35,41.35,94608.0,33.4855,33.5017,33.4774,33.4774,94608.0
2018-06-28 13:40:00,41.36,41.4,41.34,41.36,89427.0,33.4855,33.5179,33.4693,33.4855,89427.0
2018-06-28 13:45:00,41.36,41.38,41.35,41.37,76693.0,33.4855,33.5017,33.4774,33.4936,76693.0
2018-06-28 13:50:00,41.37,41.42,41.36,41.42,102666.0,33.4936,33.5341,33.4855,33.5341,102666.0
2018-06-28 13:55:00,41.42,41.42,41.38,41.4,57596.0,33.5341,33.5341,33.5017,33.5179,57596.0
2018-06-28 14:00:00,41.41,41.41,41.39,41.41,54110.0,33.526,33.526,33.5098,33.526,54110.0
2018-06-28 14:05:00,41.4,41.44,41.4,41.42,156761.0,33.5179,33.5503,33.5179,33.5341,156761.0
2018-06-28 14:10:00,41.41,41.42,41.38,41.38,135139.0,33.526,33.5341,33.5017,33.5017,135139.0
2018-06-28 14:15:00,41.38,41.42,41.37,41.4,83370.0,33.5017,33.5341,33.4936,33.5179,83370.0
2018-06-28 14:20:00,41.41,41.44,41.39,41.42,215446.0,33.526,33.5503,33.5098,33.5341,215446.0
2018-06-28 14:25:00,41.41,41.43,41.4,41.42,99965.0,33.526,33.5422,33.5179,33.5341,99965.0
2018-06-28 14:30:00,41.41,41.43,41.41,41.41,53657.0,33.526,33.5422,33.526,33.526,53657.0
2018-06-28 14:35:00,41.41,41.45,41.4,41.43,229934.0,33.526,33.5584,33.5179,33.5422,229934.0
2018-06-28 14:40:00,41.43,41.44,41.38,41.39,64962.0,33.5422,33.5503,33.5017,33.5098,64962.0
2018-06-28 14:45:00,41.39,41.43,41.38,41.42,253573.0,33.5098,33.5422,33.5017,33.5341,253573.0
2018-06-28 14:50:00,41.42,41.47,41.41,41.46,72844.0,33.5341,33.5746,33.526,33.5665,72844.0
2018-06-28 14:55:00,41.46,41.48,41.44,41.47,94346.0,33.5665,33.5827,33.5503,33.5746,94346.0
2018-06-28 15:00:00,41.48,41.48,41.42,41.42,92166.0,33.5827,33.5827,33.5341,33.5341,92166.0
2018-06-28 15:05:00,41.43,41.46,41.42,41.43,230209.0,33.5422,33.5665,33.5341,33.5422,230209.0
2018-06-28 15:10:00,41.44,41.48,41.43,41.47,79352.0,33.5503,33.5827,33.5422,33.5746,79352.0
2018-06-28 15:15:00,41.47,41.49,41.45,41.49,90920.0,33.5746,33.5908,33.5584,33.5908,90920.0
2018-06-28 15:20:00,41.48,41.5,41.47,41.48,96751.0,33.5827,33.5989,33.5746,33.5827,96751.0
2018-06-28 15:25:00,41.48,41.49,41.45,41.46,120936.0,33.5827,33.5908,33.5584,33.5665,120936.0
2018-06-28 15:30:00,41.46,41.47,41.42,41.42,297898.0,33.5665,33.5746,33.5341,33.5341,297898.0
2018-06-28 15:35:00,41.43,41.47,41.42,41.45,319499.0,33.5422,33.5746,33.5341,33.5584,319499.0
2018-06-28 15:40:00,41.44,41.49,41.44,41.47,162003.0,33.5503,33.5908,33.5503,33.5746,162003.0
2018-06-28 15:45:00,41.47,41.5,41.46,41.5,139321.0,33.5746,33.5989,33.5665,33.5989,139321.0
2018-06-28 15:50:00,41.5,41.5,41.46,41.49,384726.0,33.5989,33.5989,33.5665,33.5908,384726.0
2018-06-28 15:55:00,41.49,41.53,41.48,41.52,539004.0,33.5908,33.6232,33.5827,33.6151,539004.0
2018-06-29 09:30:00,42.09,42.18,42.09,42.15,243184.0,34.0766,34.1494,34.0766,34.1251,243184.0
2018-06-29 09:35:00,42.15,42.19,42.14,42.18,205758.0,34.1251,34.1575,34.117,34.1494,205758.0
2018-06-29 09:40:00,42.17,42.23,42.17,42.23,214734.0,34.1413,34.1899,34.1413,34.1899,214734.0
2018-06-29 09:45:00,42.23,42.23,42.18,42.2,195430.0,34.1899,34.1899,34.1494,34.1656,195430.0
2018-06-29 09:50:00,42.2,42.2,42.11,42.12,320508.0,34.1656,34.1656,34.0927,34.1008,320508.0
2018-06-29 09:55:00,42.12,42.13,42.04,42.09,322440.0,34.1008,34.1089,34.0361,34.0766,322440.0
2018-06-29 10:00:00,42.09,42.16,42.07,42.12,280497.0,34.0766,34.1332,34.0604,34.1008,280497.0
2018-06-29 10:05:00,42.12,42.15,42.12,42.13,131188.0,34.1008,34.1251,34.1008,34.1089,131188.0
2018-06-29 10:10:00,42.13,42.16,42.03,42.04,379380.0,34.1089,34.1332,34.028,34.0361,379380.0
2018-06-29 10:15:00,42.04,42.08,42.02,42.06,405912.0,34.0361,34.0685,34.0199,34.0523,405912.0
2018-06-29 10:20:00,42.05,42.07,42.01,42.05,811426.0,34.0442,34.0604,34.0118,34.0442,811426.0
2018-06-29 10:25:00,42.06,42.07,42.01,42.01,363649.0,34.0523,34.0604,34.0118,34.0118,363649.0
2018-06-29 10:30:00,42.01,42.08,42.0,42.04,654474.0,34.0118,34.0685,34.0037,34.0361,654474.0
2018-06-29 10:35:00,42.04,42.08,42.04,42.07,338872.0,34.0361,34.0685,34.0361,34.0604,338872.0
2018-06-29 10:40:00,42.07,42.12,42.05,42.11,381520.0,34.0604,34.1008,34.0442,34.0927,381520.0
2018-06-29 10:45:00,42.12,42.13,42.08,42.12,453544.0,34.1008,34.1089,34.0685,34.1008,453544.0
2018-06-29 10:50:00,42.13,42.13,42.09,42.1,943561.0,34.1089,34.1089,34.0766,34.0846,943561.0
2018-06-29 10:55:00,42.09,42.15,42.09,42.15,624229.0,34.0766,34.1251,34.0766,34.1251,624229.0
2018-06-29 11:00:00,42.15,42.18,42.12,42.14,180817.0,34.1251,34.1494,34.1008,34.117,180817.0
2018-06-29 11:05:00,42.14,42.19,42.14,42.18,65632.0,34.117,34.1575,34.117,34.1494,65632.0
2018-06-29 11:10:00,42.18,42.19,42.15,42.18,95711.0,34.1494,34.1575,34.1251,34.1494,95711.0
2018-06-29 11:15:00,42.18,42.21,42.16,42.18,95843.0,34.1494,34.1737,34.1332,34.1494,95843.0
2018-06-29 11:20:00,42.18,42.2,42.16,42.18,206414.0,34.1494,34.1656,34.1332,34.1494,206414.0
2018-06-29 11:25:00,42.18,42.23,42.17,42.22,168573.0,34.1494,34.1899,34.1413,34.1818,168573.0
2018-06-29 11:30:00,42.22,42.22,42.16,42.18,107601.0,34.1818,34.1818,34.1332,34.1494,107601.0
2018-06-29 11:35:00,42.18,42.23,42.17,42.19,208209.0,34.1494,34.1899,34.1413,34.1575,208209.0
2018-06-29 11:40:00,42.2,42.21,42.19,42.2,155422.0,34.1656,34.1737,34.1575,34.1656,155422.0
2018-06-29 11:45:00,42.2,42.2,42.18,42.19,113705.0,34.1656,34.1656,34.1494,34.1575,113705.0
2018-06-29 11:50:00,42.19,42.2,42.15,42.15,74950.0,34.1575,34.1656,34.1251,34.1251,74950.0
2018-06-29 11:55:00,42.15,42.16,42.1,42.11,186788.0,34.1251,34.1332,34.0846,34.0927,186788.0
2018-06-29 12:00:00,42.12,42.15,42.1,42.13,83677.0,34.1008,34.1251,34.0846,34.1089,83677.0
2018-06-29 12:05:00,42.13,42.17,42.12,42.14,155454.0,34.1089,34.1413,34.1008,34.117,155454.0
2018-06-29 12:10:00,42.14,42.14,42.09,42.09,87419.0,34.117,34.117,34.0766,34.0766,87419.0
2018-06-29 12:15:00,42.09,42.14,42.09,42.13,101910.0,34.0766,34.117,34.0766,34.1089,101910.0
2018-06-29 12:20:00,42.13,42.13,42.11,42.12,41616.0,34.1089,34.1089,34.0927,34.1008,41616.0
2018-06-29 12:25:00,42.12,42.13,42.08,42.11,110386.0,34.1008,34.1089,34.0685,34.0927,110386.0
2018-06-29 12:30:00,42.1,42.11,42.04,42.05,191809.0,34.0846,34.0927,34.0361,34.0442,191809.0
2018-06-29 12:35:00,42.06,42.1,42.05,42.1,166044.0,34.0523,34.0846,34.0442,34.0846,166044.0
2018-06-29 12:40:00,42.09,42.1,42.07,42.09,82132.0,34.0766,34.0846,34.0604,34.0766,82132.0
2018-06-29 12:45:00,42.09,42.09,42.07,42.09,89969.0,34.0766,34.0766,34.0604,34.0766,89969.0
2018-06-29 12:50:00,42.09,42.1,42.07,42.07,63981.0,34.0766,34.0846,34.0604,34.0604,63981.0
2018-06-29 12:55:00,42.07,42.1,42.04,42.09,166311.0,34.0604,34.0846,34.0361,34.0766,166311.0
2018-06-29 13:00:00,42.09,42.12,42.09,42.12,94453.0,34.0766,34.1008,34.0766,34.1008,94453.0
2018-06-29 13:05:00,42.12,42.14,42.12,42.12,75679.0,34.1008,34.117,34.1008,34.1008,75679.0
2018-06-29 13:10:00,42.13,42.14,42.11,42.11,72483.0,34.1089,34.117,34.0927,34.0927,72483.0
2018-06-29 13:15:00,42.11,42.13,42.1,42.11,43100.0,34.0927,34.1089,34.0846,34.0927,43100.0
2018-06-29 13:20:00,42.11,42.12,42.09,42.1,43392.0,34.0927,34.1008,34.0766,34.0846,43392.0
2018-06-29 13:25:00,42.1,42.11,42.08,42.1,165149.0,34.0846,34.0927,34.0685,34.0846,165149.0
2018-06-29 13:30:00,42.1,42.11,42.09,42.11,60118.0,34.0846,34.0927,34.0766,34.0927,60118.0
2018-06-29 13:35:00,42.11,42.12,42.09,42.1,99429.0,34.0927,34.1008,34.0766,34.0846,99429.0
2018-06-29 13:40:00,42.1,42.16,42.1,42.16,770069.0,34.0846,34.1332,34.0846,34.1332,770069.0
2018-06-29 13:45:00,42.16,42.16,42.13,42.15,78275.0,34.1332,34.1332,34.1089,34.1251,78275.0
2018-06-29 13:50:00,42.15,42.19,42.15,42.18,104299.0,34.1251,34.1575,34.1251,34.1494,104299.0
2018-06-29 13:55:00,42.17,42.18,42.12,42.14,115673.0,34.1413,34.1494,34.1008,34.117,115673.0
2018-06-29 14:00:00,42.14,42.16,42.13,42.15,127125.0,34.117,34.1332,34.1089,34.1251,127125.0
2018-06-29 14:05:00,42.15,42.19,42.15,42.18,203515.0,34.1251,34.1575,34.1251,34.1494,203515.0
2018-06-29 14:10:00,42.18,42.2,42.17,42.18,104017.0,34.1494,34.1656,34.1413,34.1494,104017.0
2018-06-29 14:15:00,42.19,42.19,42.16,42.18,101183.0,34.1575,34.1575,34.1332,34.1494,101183.0
2018-06-29 14:20:00,42.18,42.2,42.16,42.2,105566.0,34.1494,34.1656,34.1332,34.1656,105566.0
2018-06-29 14:25:00,42.19,42.21,42.18,42.21,121009.0,34.1575,34.1737,34.1494,34.1737,121009.0
2018-06-29 14:30:00,42.2,42.21,42.19,42.2,127480.0,34.1656,34.1737,34.1575,34.1656,127480.0
2018-06-29 14:35:00,42.19,42.21,42.17,42.21,119623.0,34.1575,34.1737,34.1413,34.1737,119623.0
2018-06-29 14:40:00,42.2,42.22,42.17,42.22,144765.0,34.1656,34.1818,34.1413,34.1818,144765.0
2018-06-29 14:45:00,42.22,42.25,42.21,42.23,172317.0,34.1818,34.2061,34.1737,34.1899,172317.0
2018-06-29 14:50:00,42.23,42.24,42.21,42.22,149316.0,34.1899,34.198,34.1737,34.1818,149316.0
2018-06-29 14:55:00,42.22,42.23,42.21,42.23,185024.0,34.1818,34.1899,34.1737,34.1899,185024.0
2018-06-29 15:00:00,42.23,42.26,42.22,42.25,332292.0,34.1899,34.2142,34.1818,34.2061,332292.0
2018-06-29 15:05:00,42.25,42.26,42.23,42.24,246991.0,34.2061,34.2142,34.1899,34.198,246991.0
2018-06-29 15:10:00,42.24,42.25,42.21,42.23,546391.0,34.198,34.2061,34.1737,34.1899,546391.0
2018-06-29 15:15:00,42.22,42.23,42.21,42.22,247403.0,34.1818,34.1899,34.1737,34.1818,247403.0
2018-06-29 15:20:00,42.22,42.24,42.2,42.22,254542.0,34.1818,34.198,34.1656,34.1818,254542.0
2018-06-29 15:25:00,42.22,42.27,42.21,42.23,452333.0,34.1818,34.2223,34.1737,34.1899,452333.0
2018-06-29 15:30:00,42.23,42.25,42.21,42.22,453075.0,34.1899,34.2061,34.1737,34.1818,453075.0
2018-06-29 15:35:00,42.22,42.24,42.21,42.23,224209.0,34.1818,34.198,34.1737,34.1899,224209.0
2018-06-29 15:40:00,42.22,42.23,42.19,42.22,315620.0,34.1818,34.1899,34.1575,34.1818,315620.0
2018-06-29 15:45:00,42.22,42.23,42.18,42.2,630455.0,34.1818,34.1899,34.1494,34.1656,630455.0
2018-06-29 15:50:00,42.2,42.23,42.16,42.23,853384.0,34.1656,34.1899,34.1332,34.1899,853384.0
2018-06-29 15:55:00,42.23,42.24,42.15,42.17,2213975.0,34.1899,34.198,34.1251,34.1413,2213975.0
2018-07-02 09:30:00,41.57,41.62,41.47,41.57,423774.0,33.6556,33.696,33.5746,33.6556,423774.0
2018-07-02 09:35:00,41.56,41.63,41.56,41.62,204181.0,33.6475,33.7041,33.6475,33.696,204181.0
2018-07-02 09:40:00,41.62,41.63,41.51,41.51,217030.0,33.696,33.7041,33.607,33.607,217030.0
2018-07-02 09:45:00,41.51,41.58,41.49,41.57,271816.0,33.607,33.6636,33.5908,33.6556,271816.0
2018-07-02 09:50:00,41.56,41.59,41.54,41.59,207713.0,33.6475,33.6717,33.6313,33.6717,207713.0
2018-07-02 09:55:00,41.59,41.61,41.55,41.6,217508.0,33.6717,33.6879,33.6394,33.6798,217508.0
2018-07-02 10:00:00,41.6,41.63,41.55,41.57,535457.0,33.6798,33.7041,33.6394,33.6556,535457.0
2018-07-02 10:05:00,41.57,41.6,41.54,41.6,324090.0,33.6556,33.6798,33.6313,33.6798,324090.0
2018-07-02 10:10:00,41.6,41.6,41.51,41.51,237510.0,33.6798,33.6798,33.607,33.607,237510.0
2018-07-02 10:15:00,41.52,41.57,41.51,41.56,353197.0,33.6151,33.6556,33.607,33.6475,353197.0
2018-07-02 10:20:00,41.56,41.59,41.54,41.59,463017.0,33.6475,33.6717,33.6313,33.6717,463017.0
2018-07-02 10:25:00,41.59,41.63,41.57,41.61,298707.0,33.6717,33.7041,33.6556,33.6879,298707.0
2018-07-02 10:30:00,41.62,41.66,41.59,41.66,235415.0,33.696,33.7284,33.6717,33.7284,235415.0
2018-07-02 10:35:00,41.66,41.66,41.6,41.64,543980.0,33.7284,33.7284,33.6798,33.7122,543980.0
2018-07-02 10:40:00,41.64,41.67,41.61,41.65,215747.0,33.7122,33.7365,33.6879,33.7203,215747.0
2018-07-02 10:45:00,41.65,41.65,41.58,41.62,784636.0,33.7203,33.7203,33.6636,33.696,784636.0
2018-07-02 10:50:00,41.62,41.64,41.61,41.62,219033.0,33.696,33.7122,33.6879,33.696,219033.0
2018-07-02 10:55:00,41.62,41.63,41.59,41.61,253212.0,33.696,33.7041,33.6717,33.6879,253212.0
2018-07-02 11:00:00,41.61,41.71,41.61,41.68,511021.0,33.6879,33.7689,33.6879,33.7446,511021.0
2018-07-02 11:05:00,41.68,41.73,41.66,41.72,360620.0,33.7446,33.7851,33.7284,33.777,360620.0
2018-07-02 11:10:00,41.72,41.73,41.66,41.68,613356.0,33.777,33.7851,33.7284,33.7446,613356.0
2018-07-02 11:15:00,41.68,41.68,41.64,41.66,253533.0,33.7446,33.7446,33.7122,33.7284,253533.0
2018-07-02 11:20:00,41.65,41.68,41.65,41.67,435538.0,33.7203,33.7446,33.7203,33.7365,435538.0
2018-07-02 11:25:00,41.67,41.7,41.64,41.65,375253.0,33.7365,33.7608,33.7122,33.7203,375253.0
2018-07-02 11:30:00,41.64,41.65,41.6,41.61,199683.0,33.7122,33.7203,33.6798,33.6879,199683.0
2018-07-02 11:35:00,41.61,41.62,41.58,41.59,344081.0,33.6879,33.696,33.6636,33.6717,344081.0
2018-07-02 11:40:00,41.59,41.59,41.55,41.56,232130.0,33.6717,33.6717,33.6394,33.6475,232130.0
2018-07-02 11:45:00,41.55,41.59,41.55,41.57,302874.0,33.6394,33.6717,33.6394,33.6556,302874.0
2018-07-02 11:50:00,41.57,41.62,41.57,41.62,219882.0,33.6556,33.696,33.6556,33.696,219882.0
2018-07-02 11:55:00,41.61,41.65,41.6,41.61,410092.0,33.6879,33.7203,33.6798,33.6879,410092.0
2018-07-02 12:00:00,41.6,41.62,41.57,41.58,251652.0,33.6798,33.696,33.6556,33.6636,251652.0
2018-07-02 12:05:00,41.58,41.58,41.54,41.55,252961.0,33.6636,33.6636,33.6313,33.6394,252961.0
2018-07-02 12:10:00,41.55,41.56,41.52,41.54,211897.0,33.6394,33.6475,33.6151,33.6313,211897.0
2018-07-02 12:15:00,41.53,41.54,41.51,41.52,441447.0,33.6232,33.6313,33.607,33.6151,441447.0
2018-07-02 12:20:00,41.53,41.55,41.51,41.53,1924216.0,33.6232,33.6394,33.607,33.6232,1924216.0
2018-07-02 12:25:00,41.53,41.53,41.5,41.52,497873.0,33.6232,33.6232,33.5989,33.6151,497873.0
2018-07-02 12:30:00,41.52,41.53,41.5,41.53,274472.0,33.6151,33.6232,33.5989,33.6232,274472.0
2018-07-02 12:35:00,41.52,41.53,41.5,41.51,273639.0,33.6151,33.6232,33.5989,33.607,273639.0
2018-07-02 12:40:00,41.52,41.52,41.48,41.5,802977.0,33.6151,33.6151,33.5827,33.5989,802977.0
2018-07-02 12:45:00,41.5,41.55,41.49,41.55,401325.0,33.5989,33.6394,33.5908,33.6394,401325.0
2018-07-02 12:50:00,41.55,41.55,41.51,41.52,108089.0,33.6394,33.6394,33.607,33.6151,108089.0
2018-07-02 12:55:00,41.52,41.52,41.47,41.48,177900.0,33.6151,33.6151,33.5746,33.5827,177900.0
2018-07-02 13:00:00,41.48,41.5,41.47,41.48,132033.0,33.5827,33.5989,33.5746,33.5827,132033.0
2018-07-02 13:05:00,41.47,41.48,41.44,41.46,170831.0,33.5746,33.5827,33.5503,33.5665,170831.0
2018-07-02 13:10:00,41.46,41.46,41.43,41.44,121525.0,33.5665,33.5665,33.5422,33.5503,121525.0
2018-07-02 13:15:00,41.44,41.45,41.42,41.45,129030.0,33.5503,33.5584,33.5341,33.5584,129030.0
2018-07-02 13:20:00,41.44,41.48,41.43,41.48,141830.0,33.5503,33.5827,33.5422,33.5827,141830.0
2018-07-02 13:25:00,41.48,41.49,41.45,41.45,192045.0,33.5827,33.5908,33.5584,33.5584,192045.0
2018-07-02 13:30:00,41.45,41.49,41.44,41.47,133559.0,33.5584,33.5908,33.5503,33.5746,133559.0
2018-07-02 13:35:00,41.48,41.5,41.47,41.5,228455.0,33.5827,33.5989,33.5746,33.5989,228455.0
2018-07-02 13:40:00,41.5,41.52,41.48,41.51,298050.0,33.5989,33.6151,33.5827,33.607,298050.0
2018-07-02 13:45:00,41.51,41.56,41.5,41.55,341667.0,33.607,33.6475,33.5989,33.6394,341667.0
2018-07-02 13:50:00,41.55,41.58,41.54,41.57,171583.0,33.6394,33.6636,33.6313,33.6556,171583.0
2018-07-02 13:55:00,41.57,41.6,41.56,41.57,192515.0,33.6556,33.6798,33.6475,33.6556,192515.0
2018-07-02 14:00:00,41.57,41.62,41.56,41.6,157548.0,33.6556,33.696,33.6475,33.6798,157548.0
2018-07-02 14:05:00,41.61,41.64,41.6,41.61,389419.0,33.6879,33.7122,33.6798,33.6879,389419.0
2018-07-02 14:10:00,41.61,41.66,41.59,41.64,315580.0,33.6879,33.7284,33.6717,33.7122,315580.0
2018-07-02 14:15:00,41.65,41.66,41.62,41.64,352275.0,33.7203,33.7284,33.696,33.7122,352275.0
2018-07-02 14:20:00,41.63,41.64,41.6,41.63,626435.0,33.7041,33.7122,33.6798,33.7041,626435.0
2018-07-02 14:25:00,41.63,41.63,41.6,41.63,365941.0,33.7041,33.7041,33.6798,33.7041,365941.0
2018-07-02 14:30:00,41.63,41.65,41.61,41.62,416275.0,33.7041,33.7203,33.6879,33.696,416275.0
2018-07-02 14:35:00,41.62,41.62,41.57,41.58,365783.0,33.696,33.696,33.6556,33.6636,365783.0
2018-07-02 14:40:00,41.58,41.58,41.55,41.57,536073.0,33.6636,33.6636,33.6394,33.6556,536073.0
2018-07-02 14:45:00,41.57,41.58,41.55,41.55,304606.0,33.6556,33.6636,33.6394,33.6394,304606.0
2018-07-02 14:50:00,41.55,41.57,41.52,41.52,267038.0,33.6394,33.6556,33.6151,33.6151,267038.0
2018-07-02 14:55:00,41.52,41.53,41.5,41.52,384819.0,33.6151,33.6232,33.5989,33.6151,384819.0
2018-07-02 15:00:00,41.52,41.53,41.48,41.48,5686497.0,33.6151,33.6232,33.5827,33.5827,5686497.0
2018-07-02 15:05:00,41.49,41.51,41.48,41.5,234747.0,33.5908,33.607,33.5827,33.5989,234747.0
2018-07-02 15:10:00,41.5,41.55,41.5,41.54,102117.0,33.5989,33.6394,33.5989,33.6313,102117.0
2018-07-02 15:15:00,41.54,41.58,41.53,41.58,184226.0,33.6313,33.6636,33.6232,33.6636,184226.0
2018-07-02 15:20:00,41.58,41.6,41.57,41.59,198448.0,33.6636,33.6798,33.6556,33.6717,198448.0
2018-07-02 15:25:00,41.59,41.65,41.58,41.63,115707.0,33.6717,33.7203,33.6636,33.7041,115707.0
2018-07-02 15:30:00,41.63,41.63,41.58,41.59,105106.0,33.7041,33.7041,33.6636,33.6717,105106.0
2018-07-02 15:35:00,41.59,41.64,41.59,41.63,143225.0,33.6717,33.7122,33.6717,33.7041,143225.0
2018-07-02 15:40:00,41.64,41.64,41.6,41.64,137556.0,33.7122,33.7122,33.6798,33.7122,137556.0
2018-07-02 15:45:00,41.64,41.66,41.62,41.65,184481.0,33.7122,33.7284,33.696,33.7203,184481.0
2018-07-02 15:50:00,41.66,41.69,41.66,41.68,598546.0,33.7284,33.7527,33.7284,33.7446,598546.0
2018-07-02 15:55:00,41.68,41.8,41.67,41.73,1067946.0,33.7446,33.8418,33.7365,33.7851,1067946.0
2018-07-03 09:30:00,42.0,42.0,41.85,41.87,346132.0,34.0037,34.0037,33.8822,33.8984,346132.0
2018-07-03 09:35:00,41.86,41.89,41.81,41.83,335729.0,33.8903,33.9146,33.8499,33.8661,335729.0
2018-07-03 09:40:00,41.84,41.91,41.83,41.87,185769.0,33.8741,33.9308,33.8661,33.8984,185769.0
2018-07-03 09:45:00,41.87,41.93,41.86,41.91,304131.0,33.8984,33.947,33.8903,33.9308,304131.0
2018-07-03 09:50:00,41.92,41.93,41.88,41.89,174218.0,33.9389,33.947,33.9065,33.9146,174218.0
2018-07-03 09:55:00,41.89,41.89,41.83,41.88,229902.0,33.9146,33.9146,33.8661,33.9065,229902.0
2018-07-03 10:00:00,41.88,41.91,41.87,41.89,137292.0,33.9065,33.9308,33.8984,33.9146,137292.0
2018-07-03 10:05:00,41.89,41.93,41.88,41.91,144600.0,33.9146,33.947,33.9065,33.9308,144600.0
2018-07-03 10:10:00,41.92,41.93,41.9,41.92,424031.0,33.9389,33.947,33.9227,33.9389,424031.0
2018-07-03 10:15:00,41.91,41.96,41.91,41.96,342967.0,33.9308,33.9713,33.9308,33.9713,342967.0
2018-07-03 10:20:00,41.95,41.98,41.94,41.97,537311.0,33.9632,33.9875,33.9551,33.9794,537311.0
2018-07-03 10:25:00,41.98,42.0,41.94,41.98,399878.0,33.9875,34.0037,33.9551,33.9875,399878.0
2018-07-03 10:30:00,41.98,42.04,41.97,42.03,263170.0,33.9875,34.0361,33.9794,34.028,263170.0
2018-07-03 10:35:00,42.03,42.06,42.01,42.04,231198.0,34.028,34.0523,34.0118,34.0361,231198.0
2018-07-03 10:40:00,42.04,42.06,42.03,42.04,98217.0,34.0361,34.0523,34.028,34.0361,98217.0
2018-07-03 10:45:00,42.04,42.04,41.97,41.99,934791.0,34.0361,34.0361,33.9794,33.9956,934791.0
2018-07-03 10:50:00,41.99,42.01,41.96,41.97,210642.0,33.9956,34.0118,33.9713,33.9794,210642.0
2018-07-03 10:55:00,41.97,41.99,41.94,41.97,192969.0,33.9794,33.9956,33.9551,33.9794,192969.0
2018-07-03 11:00:00,41.96,41.99,41.94,41.97,66433.0,33.9713,33.9956,33.9551,33.9794,66433.0
2018-07-03 11:05:00,41.97,41.99,41.96,41.98,93537.0,33.9794,33.9956,33.9713,33.9875,93537.0
2018-07-03 11:10:00,41.98,42.01,41.96,42.0,90968.0,33.9875,34.0118,33.9713,34.0037,90968.0
2018-07-03 11:15:00,41.99,42.03,41.99,42.01,341272.0,33.9956,34.028,33.9956,34.0118,341272.0
2018-07-03 11:20:00,42.02,42.02,41.99,42.0,142908.0,34.0199,34.0199,33.9956,34.0037,142908.0
2018-07-03 11:25:00,42.0,42.03,41.99,42.01,212420.0,34.0037,34.028,33.9956,34.0118,212420.0
2018-07-03 11:30:00,42.01,42.04,42.0,42.02,83331.0,34.0118,34.0361,34.0037,34.0199,83331.0
2018-07-03 11:35:00,42.02,42.05,42.01,42.05,108830.0,34.0199,34.0442,34.0118,34.0442,108830.0
2018-07-03 11:40:00,42.05,42.05,42.01,42.02,87986.0,34.0442,34.0442,34.0118,34.0199,87986.0
2018-07-03 11:45:00,42.02,42.04,42.0,42.04,84629.0,34.0199,34.0361,34.0037,34.0361,84629.0
2018-07-03 11:50:00,42.03,42.04,41.98,41.98,152574.0,34.028,34.0361,33.9875,33.9875,152574.0
2018-07-03 11:55:00,41.99,42.02,41.98,42.02,112646.0,33.9956,34.0199,33.9875,34.0199,112646.0
2018-07-03 12:00:00,42.02,42.03,41.99,42.0,128660.0,34.0199,34.028,33.9956,34.0037,128660.0
2018-07-03 12:05:00,41.99,42.01,41.98,42.0,99331.0,33.9956,34.0118,33.9875,34.0037,99331.0
2018-07-03 12:10:00,42.0,42.01,41.91,41.92,101552.0,34.0037,34.0118,33.9308,33.9389,101552.0
2018-07-03 12:15:00,41.93,41.97,41.9,41.95,158714.0,33.947,33.9794,33.9227,33.9632,158714.0
2018-07-03 12:20:00,41.94,41.96,41.93,41.95,66615.0,33.9551,33.9713,33.947,33.9632,66615.0
2018-07-03 12:25:00,41.94,41.94,41.9,41.91,127155.0,33.9551,33.9551,33.9227,33.9308,127155.0
2018-07-03 12:30:00,41.91,41.93,41.87,41.88,205381.0,33.9308,33.947,33.8984,33.9065,205381.0
2018-07-03 12:35:00,41.88,41.9,41.83,41.84,119246.0,33.9065,33.9227,33.8661,33.8741,119246.0
2018-07-03 12:40:00,41.83,41.87,41.83,41.84,110949.0,33.8661,33.8984,33.8661,33.8741,110949.0
2018-07-03 12:45:00,41.84,41.85,41.79,41.81,272096.0,33.8741,33.8822,33.8337,33.8499,272096.0
2018-07-03 12:50:00,41.8,41.81,41.76,41.79,125688.0,33.8418,33.8499,33.8094,33.8337,125688.0
2018-07-03 12:55:00,41.79,41.81,41.76,41.78,442152.0,33.8337,33.8499,33.8094,33.8256,442152.0
2018-07-05 09:30:00,41.92,41.98,41.82,41.83,321187.0,33.9389,33.9875,33.858,33.8661,321187.0
2018-07-05 09:35:00,41.83,41.84,41.74,41.8,175376.0,33.8661,33.8741,33.7932,33.8418,175376.0
2018-07-05 09:40:00,41.8,41.82,41.78,41.79,141223.0,33.8418,33.858,33.8256,33.8337,141223.0
2018-07-05 09:45:00,41.79,41.8,41.73,41.77,148376.0,33.8337,33.8418,33.7851,33.8175,148376.0
2018-07-05 09:50:00,41.78,41.79,41.75,41.77,90395.0,33.8256,33.8337,33.8013,33.8175,90395.0
2018-07-05 09:55:00,41.77,41.78,41.73,41.74,152248.0,33.8175,33.8256,33.7851,33.7932,152248.0
2018-07-05 10:00:00,41.74,41.77,41.67,41.68,623822.0,33.7932,33.8175,33.7365,33.7446,623822.0
2018-07-05 10:05:00,41.68,41.73,41.64,41.73,2210323.0,33.7446,33.7851,33.7122,33.7851,2210323.0
2018-07-05 10:10:00,41.72,41.74,41.66,41.66,464000.0,33.777,33.7932,33.7284,33.7284,464000.0
2018-07-05 10:15:00,41.67,41.68,41.63,41.66,209159.0,33.7365,33.7446,33.7041,33.7284,209159.0
2018-07-05 10:20:00,41.66,41.66,41.62,41.64,303564.0,33.7284,33.7284,33.696,33.7122,303564.0
2018-07-05 10:25:00,41.65,41.66,41.61,41.63,1616248.0,33.7203,33.7284,33.6879,33.7041,1616248.0
2018-07-05 10:30:00,41.63,41.64,41.59,41.63,235431.0,33.7041,33.7122,33.6717,33.7041,235431.0
2018-07-05 10:35:00,41.64,41.65,41.61,41.62,77261.0,33.7122,33.7203,33.6879,33.696,77261.0
2018-07-05 10:40:00,41.61,41.66,41.6,41.64,901364.0,33.6879,33.7284,33.6798,33.7122,901364.0
2018-07-05 10:45:00,41.65,41.66,41.62,41.64,788256.0,33.7203,33.7284,33.696,33.7122,788256.0
2018-07-05 10:50:00,41.65,41.65,41.55,41.56,421329.0,33.7203,33.7203,33.6394,33.6475,421329.0
2018-07-05 10:55:00,41.55,41.57,41.53,41.57,279135.0,33.6394,33.6556,33.6232,33.6556,279135.0
2018-07-05 11:00:00,41.57,41.58,41.52,41.55,239223.0,33.6556,33.6636,33.6151,33.6394,239223.0
2018-07-05 11:05:00,41.55,41.57,41.52,41.56,139280.0,33.6394,33.6556,33.6151,33.6475,139280.0
2018-07-05 11:10:00,41.57,41.59,41.55,41.58,127740.0,33.6556,33.6717,33.6394,33.6636,127740.0
2018-07-05 11:15:00,41.57,41.62,41.57,41.61,106137.0,33.6556,33.696,33.6556,33.6879,106137.0
2018-07-05 11:20:00,41.62,41.65,41.62,41.64,219950.0,33.696,33.7203,33.696,33.7122,219950.0
2018-07-05 11:25:00,41.64,41.68,41.63,41.66,216726.0,33.7122,33.7446,33.7041,33.7284,216726.0
2018-07-05 11:30:00,41.66,41.71,41.66,41.7,179598.0,33.7284,33.7689,33.7284,33.7608,179598.0
2018-07-05 11:35:00,41.7,41.73,41.68,41.69,85559.0,33.7608,33.7851,33.7446,33.7527,85559.0
2018-07-05 11:40:00,41.69,41.69,41.67,41.68,148500.0,33.7527,33.7527,33.7365,33.7446,148500.0
2018-07-05 11:45:00,41.69,41.75,41.68,41.73,198188.0,33.7527,33.8013,33.7446,33.7851,198188.0
2018-07-05 11:50:00,41.72,41.75,41.72,41.75,101439.0,33.777,33.8013,33.777,33.8013,101439.0
2018-07-05 11:55:00,41.74,41.75,41.72,41.72,98841.0,33.7932,33.8013,33.777,33.777,98841.0
2018-07-05 12:00:00,41.71,41.8,41.71,41.79,97157.0,33.7689,33.8418,33.7689,33.8337,97157.0
2018-07-05 12:05:00,41.79,41.81,41.78,41.78,95043.0,33.8337,33.8499,33.8256,33.8256,95043.0
2018-07-05 12:10:00,41.78,41.79,41.75,41.78,117264.0,33.8256,33.8337,33.8013,33.8256,117264.0
2018-07-05 12:15:00,41.78,41.83,41.77,41.81,168604.0,33.8256,33.8661,33.8175,33.8499,168604.0
2018-07-05 12:20:00,41.81,41.82,41.8,41.81,63036.0,33.8499,33.858,33.8418,33.8499,63036.0
2018-07-05 12:25:00,41.8,41.81,41.78,41.79,70032.0,33.8418,33.8499,33.8256,33.8337,70032.0
2018-07-05 12:30:00,41.79,41.79,41.76,41.79,112098.0,33.8337,33.8337,33.8094,33.8337,112098.0
2018-07-05 12:35:00,41.79,41.8,41.77,41.77,113221.0,33.8337,33.8418,33.8175,33.8175,113221.0
2018-07-05 12:40:00,41.78,41.79,41.77,41.77,72748.0,33.8256,33.8337,33.8175,33.8175,72748.0
2018-07-05 12:45:00,41.77,41.79,41.74,41.75,103055.0,33.8175,33.8337,33.7932,33.8013,103055.0
2018-07-05 12:50:00,41.75,41.79,41.74,41.79,83504.0,33.8013,33.8337,33.7932,33.8337,83504.0
2018-07-05 12:55:00,41.79,41.83,41.79,41.81,63837.0,33.8337,33.8661,33.8337,33.8499,63837.0
2018-07-05 13:00:00,41.82,41.83,41.8,41.82,152957.0,33.858,33.8661,33.8418,33.858,152957.0
2018-07-05 13:05:00,41.81,41.83,41.78,41.8,112047.0,33.8499,33.8661,33.8256,33.8418,112047.0
2018-07-05 13:10:00,41.8,41.81,41.79,41.79,46359.0,33.8418,33.8499,33.8337,33.8337,46359.0
2018-07-05 13:15:00,41.8,41.81,41.78,41.81,62690.0,33.8418,33.8499,33.8256,33.8499,62690.0
2018-07-05 13:20:00,41.81,41.81,41.77,41.8,72251.0,33.8499,33.8499,33.8175,33.8418,72251.0
2018-07-05 13:25:00,41.79,41.8,41.78,41.79,66337.0,33.8337,33.8418,33.8256,33.8337,66337.0
2018-07-05 13:30:00,41.79,41.79,41.74,41.74,73188.0,33.8337,33.8337,33.7932,33.7932,73188.0
2018-07-05 13:35:00,41.74,41.75,41.71,41.71,106342.0,33.7932,33.8013,33.7689,33.7689,106342.0
2018-07-05 13:40:00,41.72,41.72,41.69,41.7,144374.0,33.777,33.777,33.7527,33.7608,144374.0
2018-07-05 13:45:00,41.71,41.72,41.7,41.7,177050.0,33.7689,33.777,33.7608,33.7608,177050.0
2018-07-05 13:50:00,41.7,41.71,41.65,41.66,141029.0,33.7608,33.7689,33.7203,33.7284,141029.0
2018-07-05 13:55:00,41.66,41.68,41.66,41.67,126337.0,33.7284,33.7446,33.7284,33.7365,126337.0
2018-07-05 14:00:00,41.68,41.76,41.6,41.61,506495.0,33.7446,33.8094,33.6798,33.6879,506495.0
2018-07-05 14:05:00,41.6,41.65,41.56,41.57,152456.0,33.6798,33.7203,33.6475,33.6556,152456.0
2018-07-05 14:10:00,41.57,41.59,41.55,41.56,119720.0,33.6556,33.6717,33.6394,33.6475,119720.0
2018-07-05 14:15:00,41.55,41.63,41.54,41.63,141439.0,33.6394,33.7041,33.6313,33.7041,141439.0
2018-07-05 14:20:00,41.63,41.64,41.56,41.56,127772.0,33.7041,33.7122,33.6475,33.6475,127772.0
2018-07-05 14:25:00,41.57,41.62,41.56,41.61,252681.0,33.6556,33.696,33.6475,33.6879,252681.0
2018-07-05 14:30:00,41.61,41.62,41.58,41.61,146451.0,33.6879,33.696,33.6636,33.6879,146451.0
2018-07-05 14:35:00,41.6,41.63,41.58,41.59,234461.0,33.6798,33.7041,33.6636,33.6717,234461.0
2018-07-05 14:40:00,41.59,41.59,41.56,41.57,155174.0,33.6717,33.6717,33.6475,33.6556,155174.0
2018-07-05 14:45:00,41.58,41.6,41.57,41.59,246321.0,33.6636,33.6798,33.6556,33.6717,246321.0
2018-07-05 14:50:00,41.59,41.62,41.58,41.61,116004.0,33.6717,33.696,33.6636,33.6879,116004.0
2018-07-05 14:55:00,41.61,41.63,41.6,41.62,214129.0,33.6879,33.7041,33.6798,33.696,214129.0
2018-07-05 15:00:00,41.62,41.66,41.6,41.65,238556.0,33.696,33.7284,33.6798,33.7203,238556.0
2018-07-05 15:05:00,41.65,41.66,41.61,41.61,315703.0,33.7203,33.7284,33.6879,33.6879,315703.0
2018-07-05 15:10:00,41.62,41.63,41.6,41.63,115039.0,33.696,33.7041,33.6798,33.7041,115039.0
2018-07-05 15:15:00,41.64,41.64,41.62,41.64,130737.0,33.7122,33.7122,33.696,33.7122,130737.0
2018-07-05 15:20:00,41.64,41.64,41.6,41.61,242954.0,33.7122,33.7122,33.6798,33.6879,242954.0
2018-07-05 15:25:00,41.61,41.64,41.61,41.63,233443.0,33.6879,33.7122,33.6879,33.7041,233443.0
2018-07-05 15:30:00,41.63,41.66,41.61,41.66,160265.0,33.7041,33.7284,33.6879,33.7284,160265.0
2018-07-05 15:35:00,41.66,41.69,41.64,41.68,219933.0,33.7284,33.7527,33.7122,33.7446,219933.0
2018-07-05 15:40:00,41.68,41.71,41.67,41.7,143500.0,33.7446,33.7689,33.7365,33.7608,143500.0
2018-07-05 15:45:00,41.7,41.71,41.67,41.68,238741.0,33.7608,33.7689,33.7365,33.7446,238741.0
2018-07-05 15:50:00,41.67,41.73,41.67,41.72,550685.0,33.7365,33.7851,33.7365,33.777,550685.0
2018-07-05 15:55:00,41.72,41.75,41.7,41.72,637111.0,33.777,33.8013,33.7608,33.777,637111.0
2018-07-06 09:30:00,41.82,41.87,41.78,41.83,309917.0,33.858,33.8984,33.8256,33.8661,309917.0
2018-07-06 09:35:00,41.83,41.9,41.82,41.89,233032.0,33.8661,33.9227,33.858,33.9146,233032.0
2018-07-06 09:40:00,41.89,41.93,41.89,41.91,216346.0,33.9146,33.947,33.9146,33.9308,216346.0
2018-07-06 09:45:00,41.91,41.95,41.9,41.92,166921.0,33.9308,33.9632,33.9227,33.9389,166921.0
2018-07-06 09:50:00,41.93,41.95,41.9,41.93,188489.0,33.947,33.9632,33.9227,33.947,188489.0
2018-07-06 09:55:00,41.93,41.96,41.89,41.96,147373.0,33.947,33.9713,33.9146,33.9713,147373.0
2018-07-06 10:00:00,41.96,41.97,41.93,41.95,181053.0,33.9713,33.9794,33.947,33.9632,181053.0
2018-07-06 10:05:00,41.94,41.96,41.92,41.95,236139.0,33.9551,33.9713,33.9389,33.9632,236139.0
2018-07-06 10:10:00,41.95,41.97,41.93,41.95,217160.0,33.9632,33.9794,33.947,33.9632,217160.0
2018-07-06 10:15:00,41.95,42.02,41.94,41.98,131478.0,33.9632,34.0199,33.9551,33.9875,131478.0
2018-07-06 10:20:00,41.98,41.99,41.95,41.99,93565.0,33.9875,33.9956,33.9632,33.9956,93565.0
2018-07-06 10:25:00,41.98,42.05,41.98,42.03,92623.0,33.9875,34.0442,33.9875,34.028,92623.0
2018-07-06 10:30:00,42.04,42.05,42.01,42.02,143226.0,34.0361,34.0442,34.0118,34.0199,143226.0
2018-07-06 10:35:00,42.02,42.05,42.0,42.03,186096.0,34.0199,34.0442,34.0037,34.028,186096.0
2018-07-06 10:40:00,42.02,42.12,42.02,42.1,203309.0,34.0199,34.1008,34.0199,34.0846,203309.0
2018-07-06 10:45:00,42.11,42.12,42.08,42.11,174030.0,34.0927,34.1008,34.0685,34.0927,174030.0
2018-07-06 10:50:00,42.11,42.13,42.08,42.13,261902.0,34.0927,34.1089,34.0685,34.1089,261902.0
2018-07-06 10:55:00,42.13,42.15,42.12,42.14,143211.0,34.1089,34.1251,34.1008,34.117,143211.0
2018-07-06 11:00:00,42.15,42.17,42.14,42.16,250510.0,34.1251,34.1413,34.117,34.1332,250510.0
2018-07-06 11:05:00,42.16,42.21,42.15,42.21,98796.0,34.1332,34.1737,34.1251,34.1737,98796.0
2018-07-06 11:10:00,42.2,42.22,42.19,42.22,189997.0,34.1656,34.1818,34.1575,34.1818,189997.0
2018-07-06 11:15:00,42.22,42.29,42.21,42.26,197290.0,34.1818,34.2385,34.1737,34.2142,197290.0
2018-07-06 11:20:00,42.27,42.28,42.23,42.23,123893.0,34.2223,34.2304,34.1899,34.1899,123893.0
2018-07-06 11:25:00,42.24,42.29,42.23,42.27,199017.0,34.198,34.2385,34.1899,34.2223,199017.0
2018-07-06 11:30:00,42.27,42.3,42.27,42.28,75674.0,34.2223,34.2466,34.2223,34.2304,75674.0
2018-07-06 11:35:00,42.28,42.31,42.27,42.29,184644.0,34.2304,34.2547,34.2223,34.2385,184644.0
2018-07-06 11:40:00,42.3,42.31,42.27,42.29,119643.0,34.2466,34.2547,34.2223,34.2385,119643.0
2018-07-06 11:45:00,42.29,42.32,42.28,42.31,104704.0,34.2385,34.2628,34.2304,34.2547,104704.0
2018-07-06 11:50:00,42.3,42.31,42.25,42.25,243356.0,34.2466,34.2547,34.2061,34.2061,243356.0
2018-07-06 11:55:00,42.25,42.28,42.24,42.26,65812.0,34.2061,34.2304,34.198,34.2142,65812.0
2018-07-06 12:00:00,42.25,42.3,42.25,42.29,66521.0,34.2061,34.2466,34.2061,34.2385,66521.0
2018-07-06 12:05:00,42.29,42.33,42.28,42.32,106108.0,34.2385,34.2709,34.2304,34.2628,106108.0
2018-07-06 12:10:00,42.31,42.33,42.29,42.29,66947.0,34.2547,34.2709,34.2385,34.2385,66947.0
2018-07-06 12:15:00,42.3,42.31,42.28,42.28,128775.0,34.2466,34.2547,34.2304,34.2304,128775.0
2018-07-06 12:20:00,42.29,42.33,42.29,42.33,88342.0,34.2385,34.2709,34.2385,34.2709,88342.0
2018-07-06 12:25:00,42.32,42.34,42.31,42.33,175229.0,34.2628,34.279,34.2547,34.2709,175229.0
2018-07-06 12:30:00,42.33,42.33,42.31,42.32,74275.0,34.2709,34.2709,34.2547,34.2628,74275.0
2018-07-06 12:35:00,42.32,42.33,42.3,42.32,59558.0,34.2628,34.2709,34.2466,34.2628,59558.0
2018-07-06 12:40:00,42.32,42.32,42.3,42.3,49426.0,34.2628,34.2628,34.2466,34.2466,49426.0
2018-07-06 12:45:00,42.3,42.31,42.29,42.3,61142.0,34.2466,34.2547,34.2385,34.2466,61142.0
2018-07-06 12:50:00,42.3,42.31,42.29,42.3,44915.0,34.2466,34.2547,34.2385,34.2466,44915.0
2018-07-06 12:55:00,42.3,42.33,42.29,42.31,70649.0,34.2466,34.2709,34.2385,34.2547,70649.0
2018-07-06 13:00:00,42.32,42.36,42.31,42.36,66846.0,34.2628,34.2951,34.2547,34.2951,66846.0
2018-07-06 13:05:00,42.35,42.38,42.35,42.36,78265.0,34.287,34.3113,34.287,34.2951,78265.0
2018-07-06 13:10:00,42.36,42.38,42.36,42.38,101233.0,34.2951,34.3113,34.2951,34.3113,101233.0
2018-07-06 13:15:00,42.38,42.4,42.36,42.4,172162.0,34.3113,34.3275,34.2951,34.3275,172162.0
2018-07-06 13:20:00,42.4,42.41,42.34,42.34,189041.0,34.3275,34.3356,34.279,34.279,189041.0
2018-07-06 13:25:00,42.35,42.36,42.34,42.35,69213.0,34.287,34.2951,34.279,34.287,69213.0
2018-07-06 13:30:00,42.35,42.36,42.34,42.34,111859.0,34.287,34.2951,34.279,34.279,111859.0
2018-07-06 13:35:00,42.35,42.36,42.34,42.34,46073.0,34.287,34.2951,34.279,34.279,46073.0
2018-07-06 13:40:00,42.34,42.35,42.28,42.29,140793.0,34.279,34.287,34.2304,34.2385,140793.0
2018-07-06 13:45:00,42.28,42.29,42.27,42.29,70129.0,34.2304,34.2385,34.2223,34.2385,70129.0
2018-07-06 13:50:00,42.29,42.31,42.28,42.3,52096.0,34.2385,34.2547,34.2304,34.2466,52096.0
2018-07-06 13:55:00,42.3,42.3,42.29,42.3,78460.0,34.2466,34.2466,34.2385,34.2466,78460.0
2018-07-06 14:00:00,42.3,42.3,42.28,42.29,89602.0,34.2466,34.2466,34.2304,34.2385,89602.0
2018-07-06 14:05:00,42.29,42.31,42.28,42.28,51189.0,34.2385,34.2547,34.2304,34.2304,51189.0
2018-07-06 14:10:00,42.29,42.3,42.28,42.29,49169.0,34.2385,34.2466,34.2304,34.2385,49169.0
2018-07-06 14:15:00,42.3,42.31,42.28,42.29,61255.0,34.2466,34.2547,34.2304,34.2385,61255.0
2018-07-06 14:20:00,42.29,42.3,42.28,42.29,105316.0,34.2385,34.2466,34.2304,34.2385,105316.0
2018-07-06 14:25:00,42.29,42.3,42.27,42.28,42685.0,34.2385,34.2466,34.2223,34.2304,42685.0
2018-07-06 14:30:00,42.28,42.29,42.27,42.29,40959.0,34.2304,34.2385,34.2223,34.2385,40959.0
2018-07-06 14:35:00,42.28,42.29,42.24,42.25,111595.0,34.2304,34.2385,34.198,34.2061,111595.0
2018-07-06 14:40:00,42.24,42.26,42.23,42.25,62545.0,34.198,34.2142,34.1899,34.2061,62545.0
2018-07-06 14:45:00,42.25,42.26,42.24,42.26,45015.0,34.2061,34.2142,34.198,34.2142,45015.0
2018-07-06 14:50:00,42.26,42.27,42.25,42.26,93228.0,34.2142,34.2223,34.2061,34.2142,93228.0
2018-07-06 14:55:00,42.26,42.28,42.25,42.27,82164.0,34.2142,34.2304,34.2061,34.2223,82164.0
2018-07-06 15:00:00,42.26,42.28,42.25,42.27,165165.0,34.2142,34.2304,34.2061,34.2223,165165.0
2018-07-06 15:05:00,42.27,42.28,42.25,42.25,39683.0,34.2223,34.2304,34.2061,34.2061,39683.0
2018-07-06 15:10:00,42.26,42.27,42.25,42.26,52583.0,34.2142,34.2223,34.2061,34.2142,52583.0
2018-07-06 15:15:00,42.25,42.26,42.24,42.24,42129.0,34.2061,34.2142,34.198,34.198,42129.0
2018-07-06 15:20:00,42.25,42.26,42.23,42.26,105498.0,34.2061,34.2142,34.1899,34.2142,105498.0
2018-07-06 15:25:00,42.26,42.28,42.25,42.27,115988.0,34.2142,34.2304,34.2061,34.2223,115988.0
2018-07-06 15:30:00,42.27,42.28,42.25,42.26,114575.0,34.2223,34.2304,34.2061,34.2142,114575.0
2018-07-06 15:35:00,42.26,42.26,42.22,42.25,133522.0,34.2142,34.2142,34.1818,34.2061,133522.0
2018-07-06 15:40:00,42.25,42.25,42.19,42.19,213706.0,34.2061,34.2061,34.1575,34.1575,213706.0
2018-07-06 15:45:00,42.19,42.19,42.16,42.18,265445.0,34.1575,34.1575,34.1332,34.1494,265445.0
2018-07-06 15:50:00,42.17,42.22,42.15,42.21,369225.0,34.1413,34.1818,34.1251,34.1737,369225.0
2018-07-06 15:55:00,42.21,42.25,42.2,42.25,522860.0,34.1737,34.2061,34.1656,34.2061,522860.0
2018-07-09 09:30:00,42.84,42.9,42.82,42.89,534200.0,34.6838,34.7323,34.6676,34.7242,534200.0
2018-07-09 09:35:00,42.89,42.89,42.83,42.83,207992.0,34.7242,34.7242,34.6757,34.6757,207992.0
2018-07-09 09:40:00,42.84,42.89,42.81,42.88,172263.0,34.6838,34.7242,34.6595,34.7161,172263.0
2018-07-09 09:45:00,42.88,42.9,42.83,42.85,96701.0,34.7161,34.7323,34.6757,34.6919,96701.0
2018-07-09 09:50:00,42.84,42.85,42.74,42.75,251923.0,34.6838,34.6919,34.6028,34.6109,251923.0
2018-07-09 09:55:00,42.75,42.77,42.71,42.72,406102.0,34.6109,34.6271,34.5785,34.5866,406102.0
2018-07-09 10:00:00,42.71,42.73,42.68,42.7,229051.0,34.5785,34.5947,34.5542,34.5704,229051.0
2018-07-09 10:05:00,42.71,42.75,42.67,42.67,177213.0,34.5785,34.6109,34.5461,34.5461,177213.0
2018-07-09 10:10:00,42.68,42.69,42.64,42.64,276795.0,34.5542,34.5623,34.5218,34.5218,276795.0
2018-07-09 10:15:00,42.65,42.68,42.64,42.68,249772.0,34.5299,34.5542,34.5218,34.5542,249772.0
2018-07-09 10:20:00,42.67,42.72,42.65,42.71,193825.0,34.5461,34.5866,34.5299,34.5785,193825.0
2018-07-09 10:25:00,42.71,42.72,42.68,42.7,365066.0,34.5785,34.5866,34.5542,34.5704,365066.0
2018-07-09 10:30:00,42.7,42.73,42.69,42.73,200113.0,34.5704,34.5947,34.5623,34.5947,200113.0
2018-07-09 10:35:00,42.72,42.77,42.72,42.76,128288.0,34.5866,34.6271,34.5866,34.619,128288.0
2018-07-09 10:40:00,42.76,42.8,42.76,42.8,108523.0,34.619,34.6514,34.619,34.6514,108523.0
2018-07-09 10:45:00,42.8,42.84,42.8,42.83,665489.0,34.6514,34.6838,34.6514,34.6757,665489.0
2018-07-09 10:50:00,42.84,42.84,42.79,42.83,270622.0,34.6838,34.6838,34.6433,34.6757,270622.0
2018-07-09 10:55:00,42.82,42.87,42.81,42.86,179660.0,34.6676,34.708,34.6595,34.7,179660.0
2018-07-09 11:00:00,42.86,42.88,42.85,42.88,278126.0,34.7,34.7161,34.6919,34.7161,278126.0
2018-07-09 11:05:00,42.88,42.9,42.88,42.9,423587.0,34.7161,34.7323,34.7161,34.7323,423587.0
2018-07-09 11:10:00,42.9,42.9,42.87,42.89,187406.0,34.7323,34.7323,34.708,34.7242,187406.0
2018-07-09 11:15:00,42.89,42.93,42.88,42.92,329478.0,34.7242,34.7566,34.7161,34.7485,329478.0
2018-07-09 11:20:00,42.92,42.94,42.9,42.91,198349.0,34.7485,34.7647,34.7323,34.7404,198349.0
2018-07-09 11:25:00,42.91,42.93,42.89,42.92,180570.0,34.7404,34.7566,34.7242,34.7485,180570.0
2018-07-09 11:30:00,42.91,42.92,42.87,42.89,429678.0,34.7404,34.7485,34.708,34.7242,429678.0
2018-07-09 11:35:00,42.89,42.94,42.88,42.93,215946.0,34.7242,34.7647,34.7161,34.7566,215946.0
2018-07-09 11:40:00,42.93,42.95,42.92,42.94,142666.0,34.7566,34.7728,34.7485,34.7647,142666.0
2018-07-09 11:45:00,42.93,42.95,42.91,42.92,472785.0,34.7566,34.7728,34.7404,34.7485,472785.0
2018-07-09 11:50:00,42.92,42.93,42.9,42.93,108037.0,34.7485,34.7566,34.7323,34.7566,108037.0
2018-07-09 11:55:00,42.93,42.95,42.91,42.95,399468.0,34.7566,34.7728,34.7404,34.7728,399468.0
2018-07-09 12:00:00,42.95,42.95,42.91,42.91,355405.0,34.7728,34.7728,34.7404,34.7404,355405.0
2018-07-09 12:05:00,42.92,42.94,42.91,42.93,401095.0,34.7485,34.7647,34.7404,34.7566,401095.0
2018-07-09 12:10:00,42.93,42.95,42.92,42.95,242866.0,34.7566,34.7728,34.7485,34.7728,242866.0
2018-07-09 12:15:00,42.95,42.95,42.91,42.92,228748.0,34.7728,34.7728,34.7404,34.7485,228748.0
2018-07-09 12:20:00,42.92,42.93,42.88,42.88,81663.0,34.7485,34.7566,34.7161,34.7161,81663.0
2018-07-09 12:25:00,42.89,42.9,42.88,42.88,429911.0,34.7242,34.7323,34.7161,34.7161,429911.0
2018-07-09 12:30:00,42.88,42.9,42.87,42.89,728027.0,34.7161,34.7323,34.708,34.7242,728027.0
2018-07-09 12:35:00,42.9,42.9,42.86,42.88,214825.0,34.7323,34.7323,34.7,34.7161,214825.0
2018-07-09 12:40:00,42.88,42.89,42.86,42.89,72302.0,34.7161,34.7242,34.7,34.7242,72302.0
2018-07-09 12:45:00,42.89,42.92,42.88,42.9,292394.0,34.7242,34.7485,34.7161,34.7323,292394.0
2018-07-09 12:50:00,42.91,42.91,42.88,42.9,119708.0,34.7404,34.7404,34.7161,34.7323,119708.0
2018-07-09 12:55:00,42.9,42.92,42.89,42.91,83700.0,34.7323,34.7485,34.7242,34.7404,83700.0
2018-07-09 13:00:00,42.91,42.93,42.9,42.93,127648.0,34.7404,34.7566,34.7323,34.7566,127648.0
2018-07-09 13:05:00,42.93,42.94,42.87,42.88,113640.0,34.7566,34.7647,34.708,34.7161,113640.0
2018-07-09 13:10:00,42.87,42.88,42.85,42.88,49271.0,34.708,34.7161,34.6919,34.7161,49271.0
2018-07-09 13:15:00,42.88,42.91,42.87,42.9,26655.0,34.7161,34.7404,34.708,34.7323,26655.0
2018-07-09 13:20:00,42.91,42.91,42.88,42.91,38136.0,34.7404,34.7404,34.7161,34.7404,38136.0
2018-07-09 13:25:00,42.9,42.91,42.89,42.89,27508.0,34.7323,34.7404,34.7242,34.7242,27508.0
2018-07-09 13:30:00,42.9,42.92,42.89,42.91,446328.0,34.7323,34.7485,34.7242,34.7404,446328.0
2018-07-09 13:35:00,42.91,42.93,42.9,42.92,690945.0,34.7404,34.7566,34.7323,34.7485,690945.0
2018-07-09 13:40:00,42.92,42.93,42.91,42.93,183113.0,34.7485,34.7566,34.7404,34.7566,183113.0
2018-07-09 13:45:00,42.93,42.94,42.92,42.94,64487.0,34.7566,34.7647,34.7485,34.7647,64487.0
2018-07-09 13:50:00,42.94,42.96,42.93,42.95,386629.0,34.7647,34.7809,34.7566,34.7728,386629.0
2018-07-09 13:55:00,42.95,42.95,42.93,42.94,43099.0,34.7728,34.7728,34.7566,34.7647,43099.0
2018-07-09 14:00:00,42.94,42.96,42.93,42.95,46404.0,34.7647,34.7809,34.7566,34.7728,46404.0
2018-07-09 14:05:00,42.95,42.96,42.94,42.94,119502.0,34.7728,34.7809,34.7647,34.7647,119502.0
2018-07-09 14:10:00,42.93,42.96,42.93,42.96,95972.0,34.7566,34.7809,34.7566,34.7809,95972.0
2018-07-09 14:15:00,42.95,42.97,42.94,42.96,89428.0,34.7728,34.789,34.7647,34.7809,89428.0
2018-07-09 14:20:00,42.96,42.97,42.95,42.96,45943.0,34.7809,34.789,34.7728,34.7809,45943.0
2018-07-09 14:25:00,42.96,42.98,42.96,42.97,60058.0,34.7809,34.7971,34.7809,34.789,60058.0
2018-07-09 14:30:00,42.97,42.97,42.96,42.96,38960.0,34.789,34.789,34.7809,34.7809,38960.0
2018-07-09 14:35:00,42.97,42.99,42.96,42.98,58380.0,34.789,34.8052,34.7809,34.7971,58380.0
2018-07-09 14:40:00,42.98,42.99,42.97,42.98,49438.0,34.7971,34.8052,34.789,34.7971,49438.0
2018-07-09 14:45:00,42.98,42.98,42.96,42.96,38886.0,34.7971,34.7971,34.7809,34.7809,38886.0
2018-07-09 14:50:00,42.96,42.98,42.96,42.98,104737.0,34.7809,34.7971,34.7809,34.7971,104737.0
2018-07-09 14:55:00,42.97,42.98,42.97,42.97,30672.0,34.789,34.7971,34.789,34.789,30672.0
2018-07-09 15:00:00,42.98,42.99,42.95,42.96,79830.0,34.7971,34.8052,34.7728,34.7809,79830.0
2018-07-09 15:05:00,42.96,42.99,42.94,42.98,97350.0,34.7809,34.8052,34.7647,34.7971,97350.0
2018-07-09 15:10:00,42.98,42.99,42.97,42.98,71827.0,34.7971,34.8052,34.789,34.7971,71827.0
2018-07-09 15:15:00,42.98,42.99,42.95,42.96,144074.0,34.7971,34.8052,34.7728,34.7809,144074.0
2018-07-09 15:20:00,42.96,42.98,42.95,42.98,86922.0,34.7809,34.7971,34.7728,34.7971,86922.0
2018-07-09 15:25:00,42.98,42.99,42.96,42.99,98096.0,34.7971,34.8052,34.7809,34.8052,98096.0
2018-07-09 15:30:00,42.98,43.0,42.97,42.98,70438.0,34.7971,34.8133,34.789,34.7971,70438.0
2018-07-09 15:35:00,42.98,42.98,42.94,42.96,105713.0,34.7971,34.7971,34.7647,34.7809,105713.0
2018-07-09 15:40:00,42.96,42.99,42.95,42.99,87024.0,34.7809,34.8052,34.7728,34.8052,87024.0
2018-07-09 15:45:00,42.98,43.01,42.98,43.0,334444.0,34.7971,34.8214,34.7971,34.8133,334444.0
2018-07-09 15:50:00,43.0,43.03,42.99,43.03,288698.0,34.8133,34.8376,34.8052,34.8376,288698.0
2018-07-09 15:55:00,43.02,43.05,43.01,43.04,577413.0,34.8295,34.8538,34.8214,34.8457,577413.0
2018-07-10 09:30:00,42.93,42.98,42.85,42.87,366769.0,34.7566,34.7971,34.6919,34.708,366769.0
2018-07-10 09:35:00,42.87,42.92,42.87,42.91,351649.0,34.708,34.7485,34.708,34.7404,351649.0
2018-07-10 09:40:00,42.9,42.94,42.88,42.93,110713.0,34.7323,34.7647,34.7161,34.7566,110713.0
2018-07-10 09:45:00,42.93,42.95,42.9,42.9,157241.0,34.7566,34.7728,34.7323,34.7323,157241.0
2018-07-10 09:50:00,42.9,42.95,42.9,42.92,88621.0,34.7323,34.7728,34.7323,34.7485,88621.0
2018-07-10 09:55:00,42.92,42.95,42.92,42.93,120590.0,34.7485,34.7728,34.7485,34.7566,120590.0
2018-07-10 10:00:00,42.94,42.96,42.91,42.91,106987.0,34.7647,34.7809,34.7404,34.7404,106987.0
2018-07-10 10:05:00,42.91,42.95,42.9,42.93,113988.0,34.7404,34.7728,34.7323,34.7566,113988.0
2018-07-10 10:10:00,42.92,42.93,42.88,42.9,137270.0,34.7485,34.7566,34.7161,34.7323,137270.0
2018-07-10 10:15:00,42.9,42.93,42.9,42.93,74050.0,34.7323,34.7566,34.7323,34.7566,74050.0
2018-07-10 10:20:00,42.93,42.94,42.9,42.91,80150.0,34.7566,34.7647,34.7323,34.7404,80150.0
2018-07-10 10:25:00,42.91,42.92,42.87,42.89,80515.0,34.7404,34.7485,34.708,34.7242,80515.0
2018-07-10 10:30:00,42.88,42.91,42.86,42.88,51163.0,34.7161,34.7404,34.7,34.7161,51163.0
2018-07-10 10:35:00,42.88,42.89,42.86,42.89,42503.0,34.7161,34.7242,34.7,34.7242,42503.0
2018-07-10 10:40:00,42.88,42.89,42.86,42.89,165841.0,34.7161,34.7242,34.7,34.7242,165841.0
2018-07-10 10:45:00,42.88,42.9,42.84,42.85,149994.0,34.7161,34.7323,34.6838,34.6919,149994.0
2018-07-10 10:50:00,42.85,42.86,42.82,42.83,124224.0,34.6919,34.7,34.6676,34.6757,124224.0
2018-07-10 10:55:00,42.84,42.86,42.82,42.86,105297.0,34.6838,34.7,34.6676,34.7,105297.0
2018-07-10 11:00:00,42.87,42.89,42.86,42.88,70229.0,34.708,34.7242,34.7,34.7161,70229.0
2018-07-10 11:05:00,42.88,42.89,42.85,42.86,132480.0,34.7161,34.7242,34.6919,34.7,132480.0
2018-07-10 11:10:00,42.86,42.86,42.8,42.83,88398.0,34.7,34.7,34.6514,34.6757,88398.0
2018-07-10 11:15:00,42.84,42.87,42.82,42.86,40237.0,34.6838,34.708,34.6676,34.7,40237.0
2018-07-10 11:20:00,42.86,42.86,42.81,42.81,103222.0,34.7,34.7,34.6595,34.6595,103222.0
2018-07-10 11:25:00,42.82,42.83,42.81,42.83,136764.0,34.6676,34.6757,34.6595,34.6757,136764.0
2018-07-10 11:30:00,42.83,42.83,42.8,42.82,155735.0,34.6757,34.6757,34.6514,34.6676,155735.0
2018-07-10 11:35:00,42.82,42.84,42.81,42.83,88676.0,34.6676,34.6838,34.6595,34.6757,88676.0
2018-07-10 11:40:00,42.83,42.87,42.83,42.86,81675.0,34.6757,34.708,34.6757,34.7,81675.0
2018-07-10 11:45:00,42.85,42.86,42.84,42.84,36522.0,34.6919,34.7,34.6838,34.6838,36522.0
2018-07-10 11:50:00,42.85,42.85,42.83,42.83,48192.0,34.6919,34.6919,34.6757,34.6757,48192.0
2018-07-10 11:55:00,42.83,42.85,42.82,42.84,42077.0,34.6757,34.6919,34.6676,34.6838,42077.0
2018-07-10 12:00:00,42.85,42.85,42.82,42.83,47992.0,34.6919,34.6919,34.6676,34.6757,47992.0
2018-07-10 12:05:00,42.83,42.83,42.79,42.8,82335.0,34.6757,34.6757,34.6433,34.6514,82335.0
2018-07-10 12:10:00,42.8,42.81,42.78,42.79,102944.0,34.6514,34.6595,34.6352,34.6433,102944.0
2018-07-10 12:15:00,42.8,42.8,42.78,42.78,90538.0,34.6514,34.6514,34.6352,34.6352,90538.0
2018-07-10 12:20:00,42.79,42.8,42.76,42.76,65145.0,34.6433,34.6514,34.619,34.619,65145.0
2018-07-10 12:25:00,42.76,42.84,42.76,42.81,68187.0,34.619,34.6838,34.619,34.6595,68187.0
2018-07-10 12:30:00,42.81,42.82,42.8,42.81,36147.0,34.6595,34.6676,34.6514,34.6595,36147.0
2018-07-10 12:35:00,42.8,42.81,42.78,42.8,181223.0,34.6514,34.6595,34.6352,34.6514,181223.0
2018-07-10 12:40:00,42.79,42.8,42.78,42.79,152807.0,34.6433,34.6514,34.6352,34.6433,152807.0
2018-07-10 12:45:00,42.79,42.81,42.78,42.8,42808.0,34.6433,34.6595,34.6352,34.6514,42808.0
2018-07-10 12:50:00,42.79,42.8,42.76,42.76,80285.0,34.6433,34.6514,34.619,34.619,80285.0
2018-07-10 12:55:00,42.77,42.77,42.74,42.76,406209.0,34.6271,34.6271,34.6028,34.619,406209.0
2018-07-10 13:00:00,42.76,42.77,42.75,42.75,70103.0,34.619,34.6271,34.6109,34.6109,70103.0
2018-07-10 13:05:00,42.76,42.77,42.72,42.73,110816.0,34.619,34.6271,34.5866,34.5947,110816.0
2018-07-10 13:10:00,42.73,42.76,42.71,42.73,52548.0,34.5947,34.619,34.5785,34.5947,52548.0
2018-07-10 13:15:00,42.73,42.74,42.7,42.72,117797.0,34.5947,34.6028,34.5704,34.5866,117797.0
2018-07-10 13:20:00,42.72,42.73,42.71,42.72,26670.0,34.5866,34.5947,34.5785,34.5866,26670.0
2018-07-10 13:25:00,42.71,42.73,42.7,42.71,31582.0,34.5785,34.5947,34.5704,34.5785,31582.0
2018-07-10 13:30:00,42.72,42.72,42.68,42.69,69754.0,34.5866,34.5866,34.5542,34.5623,69754.0
2018-07-10 13:35:00,42.69,42.7,42.67,42.68,47584.0,34.5623,34.5704,34.5461,34.5542,47584.0
2018-07-10 13:40:00,42.67,42.68,42.66,42.67,63149.0,34.5461,34.5542,34.538,34.5461,63149.0
2018-07-10 13:45:00,42.68,42.68,42.64,42.66,71887.0,34.5542,34.5542,34.5218,34.538,71887.0
2018-07-10 13:50:00,42.66,42.68,42.64,42.68,45868.0,34.538,34.5542,34.5218,34.5542,45868.0
2018-07-10 13:55:00,42.67,42.7,42.67,42.67,45859.0,34.5461,34.5704,34.5461,34.5461,45859.0
2018-07-10 14:00:00,42.67,42.71,42.67,42.7,185268.0,34.5461,34.5785,34.5461,34.5704,185268.0
2018-07-10 14:05:00,42.7,42.71,42.69,42.71,119409.0,34.5704,34.5785,34.5623,34.5785,119409.0
2018-07-10 14:10:00,42.7,42.71,42.69,42.69,197090.0,34.5704,34.5785,34.5623,34.5623,197090.0
2018-07-10 14:15:00,42.7,42.71,42.68,42.7,80939.0,34.5704,34.5785,34.5542,34.5704,80939.0
2018-07-10 14:20:00,42.71,42.71,42.69,42.7,67961.0,34.5785,34.5785,34.5623,34.5704,67961.0
2018-07-10 14:25:00,42.69,42.75,42.69,42.72,56627.0,34.5623,34.6109,34.5623,34.5866,56627.0
2018-07-10 14:30:00,42.72,42.75,42.72,42.73,21820.0,34.5866,34.6109,34.5866,34.5947,21820.0
2018-07-10 14:35:00,42.73,42.74,42.72,42.73,42813.0,34.5947,34.6028,34.5866,34.5947,42813.0
2018-07-10 14:40:00,42.74,42.75,42.72,42.73,69095.0,34.6028,34.6109,34.5866,34.5947,69095.0
2018-07-10 14:45:00,42.72,42.74,42.72,42.73,93347.0,34.5866,34.6028,34.5866,34.5947,93347.0
2018-07-10 14:50:00,42.73,42.74,42.72,42.72,76048.0,34.5947,34.6028,34.5866,34.5866,76048.0
2018-07-10 14:55:00,42.73,42.76,42.72,42.76,58345.0,34.5947,34.619,34.5866,34.619,58345.0
2018-07-10 15:00:00,42.75,42.77,42.74,42.75,86275.0,34.6109,34.6271,34.6028,34.6109,86275.0
2018-07-10 15:05:00,42.75,42.77,42.74,42.76,61510.0,34.6109,34.6271,34.6028,34.619,61510.0
2018-07-10 15:10:00,42.76,42.77,42.75,42.76,45782.0,34.619,34.6271,34.6109,34.619,45782.0
2018-07-10 15:15:00,42.76,42.79,42.75,42.79,60102.0,34.619,34.6433,34.6109,34.6433,60102.0
2018-07-10 15:20:00,42.78,42.81,42.78,42.81,44887.0,34.6352,34.6595,34.6352,34.6595,44887.0
2018-07-10 15:25:00,42.81,42.86,42.79,42.86,206724.0,34.6595,34.7,34.6433,34.7,206724.0
2018-07-10 15:30:00,42.86,42.89,42.85,42.89,89334.0,34.7,34.7242,34.6919,34.7242,89334.0
2018-07-10 15:35:00,42.89,42.92,42.88,42.91,74158.0,34.7242,34.7485,34.7161,34.7404,74158.0
2018-07-10 15:40:00,42.91,42.92,42.89,42.9,113061.0,34.7404,34.7485,34.7242,34.7323,113061.0
2018-07-10 15:45:00,42.9,42.9,42.88,42.89,110915.0,34.7323,34.7323,34.7161,34.7242,110915.0
2018-07-10 15:50:00,42.89,42.93,42.88,42.93,128018.0,34.7242,34.7566,34.7161,34.7566,128018.0
2018-07-10 15:55:00,42.93,43.0,42.93,42.98,269218.0,34.7566,34.8133,34.7566,34.7971,269218.0
2018-07-11 09:30:00,42.35,42.45,42.31,42.43,355176.0,34.287,34.368,34.2547,34.3518,355176.0
2018-07-11 09:35:00,42.44,42.48,42.42,42.43,311822.0,34.3599,34.3923,34.3437,34.3518,311822.0
2018-07-11 09:40:00,42.43,42.43,42.36,42.38,152286.0,34.3518,34.3518,34.2951,34.3113,152286.0
2018-07-11 09:45:00,42.37,42.38,42.33,42.34,148869.0,34.3032,34.3113,34.2709,34.279,148869.0
2018-07-11 09:50:00,42.34,42.42,42.33,42.41,105581.0,34.279,34.3437,34.2709,34.3356,105581.0
2018-07-11 09:55:00,42.41,42.43,42.36,42.37,89962.0,34.3356,34.3518,34.2951,34.3032,89962.0
2018-07-11 10:00:00,42.38,42.46,42.37,42.46,134624.0,34.3113,34.3761,34.3032,34.3761,134624.0
2018-07-11 10:05:00,42.45,42.47,42.42,42.43,95859.0,34.368,34.3842,34.3437,34.3518,95859.0
2018-07-11 10:10:00,42.44,42.44,42.41,42.42,106886.0,34.3599,34.3599,34.3356,34.3437,106886.0
2018-07-11 10:15:00,42.42,42.47,42.41,42.43,1243330.0,34.3437,34.3842,34.3356,34.3518,1243330.0
2018-07-11 10:20:00,42.44,42.47,42.42,42.46,77909.0,34.3599,34.3842,34.3437,34.3761,77909.0
2018-07-11 10:25:00,42.46,42.48,42.45,42.47,62727.0,34.3761,34.3923,34.368,34.3842,62727.0
2018-07-11 10:30:00,42.46,42.5,42.46,42.46,91891.0,34.3761,34.4085,34.3761,34.3761,91891.0
2018-07-11 10:35:00,42.46,42.47,42.43,42.44,110719.0,34.3761,34.3842,34.3518,34.3599,110719.0
2018-07-11 10:40:00,42.44,42.44,42.39,42.39,200005.0,34.3599,34.3599,34.3194,34.3194,200005.0
2018-07-11 10:45:00,42.4,42.4,42.34,42.37,128059.0,34.3275,34.3275,34.279,34.3032,128059.0
2018-07-11 10:50:00,42.36,42.4,42.36,42.39,163335.0,34.2951,34.3275,34.2951,34.3194,163335.0
2018-07-11 10:55:00,42.39,42.43,42.38,42.43,82652.0,34.3194,34.3518,34.3113,34.3518,82652.0
2018-07-11 11:00:00,42.42,42.44,42.39,42.39,81697.0,34.3437,34.3599,34.3194,34.3194,81697.0
2018-07-11 11:05:00,42.39,42.4,42.37,42.37,162547.0,34.3194,34.3275,34.3032,34.3032,162547.0
2018-07-11 11:10:00,42.37,42.38,42.34,42.36,211103.0,34.3032,34.3113,34.279,34.2951,211103.0
2018-07-11 11:15:00,42.36,42.37,42.3,42.32,140258.0,34.2951,34.3032,34.2466,34.2628,140258.0
2018-07-11 11:20:00,42.32,42.32,42.26,42.27,228138.0,34.2628,34.2628,34.2142,34.2223,228138.0
2018-07-11 11:25:00,42.27,42.28,42.24,42.25,227097.0,34.2223,34.2304,34.198,34.2061,227097.0
2018-07-11 11:30:00,42.25,42.25,42.21,42.22,319949.0,34.2061,34.2061,34.1737,34.1818,319949.0
2018-07-11 11:35:00,42.23,42.29,42.23,42.28,376647.0,34.1899,34.2385,34.1899,34.2304,376647.0
2018-07-11 11:40:00,42.28,42.29,42.22,42.23,152259.0,34.2304,34.2385,34.1818,34.1899,152259.0
2018-07-11 11:45:00,42.22,42.26,42.22,42.26,113233.0,34.1818,34.2142,34.1818,34.2142,113233.0
2018-07-11 11:50:00,42.26,42.26,42.22,42.24,113516.0,34.2142,34.2142,34.1818,34.198,113516.0
2018-07-11 11:55:00,42.24,42.27,42.2,42.2,232910.0,34.198,34.2223,34.1656,34.1656,232910.0
2018-07-11 12:00:00,42.2,42.23,42.19,42.22,107947.0,34.1656,34.1899,34.1575,34.1818,107947.0
2018-07-11 12:05:00,42.22,42.25,42.21,42.22,97946.0,34.1818,34.2061,34.1737,34.1818,97946.0
2018-07-11 12:10:00,42.22,42.26,42.21,42.24,55443.0,34.1818,34.2142,34.1737,34.198,55443.0
2018-07-11 12:15:00,42.24,42.31,42.23,42.28,126242.0,34.198,34.2547,34.1899,34.2304,126242.0
2018-07-11 12:20:00,42.29,42.29,42.26,42.27,64985.0,34.2385,34.2385,34.2142,34.2223,64985.0
2018-07-11 12:25:00,42.27,42.3,42.26,42.3,48621.0,34.2223,34.2466,34.2142,34.2466,48621.0
2018-07-11 12:30:00,42.29,42.32,42.29,42.29,141185.0,34.2385,34.2628,34.2385,34.2385,141185.0
2018-07-11 12:35:00,42.29,42.31,42.28,42.29,54095.0,34.2385,34.2547,34.2304,34.2385,54095.0
2018-07-11 12:40:00,42.29,42.29,42.27,42.27,39138.0,34.2385,34.2385,34.2223,34.2223,39138.0
2018-07-11 12:45:00,42.27,42.33,42.26,42.29,75311.0,34.2223,34.2709,34.2142,34.2385,75311.0
2018-07-11 12:50:00,42.29,42.29,42.25,42.27,50026.0,34.2385,34.2385,34.2061,34.2223,50026.0
2018-07-11 12:55:00,42.28,42.28,42.23,42.23,40170.0,34.2304,34.2304,34.1899,34.1899,40170.0
2018-07-11 13:00:00,42.23,42.25,42.19,42.19,261131.0,34.1899,34.2061,34.1575,34.1575,261131.0
2018-07-11 13:05:00,42.2,42.23,42.18,42.2,248468.0,34.1656,34.1899,34.1494,34.1656,248468.0
2018-07-11 13:10:00,42.19,42.23,42.17,42.21,123716.0,34.1575,34.1899,34.1413,34.1737,123716.0
2018-07-11 13:15:00,42.21,42.22,42.17,42.22,42136.0,34.1737,34.1818,34.1413,34.1818,42136.0
2018-07-11 13:20:00,42.21,42.25,42.21,42.24,43146.0,34.1737,34.2061,34.1737,34.198,43146.0
2018-07-11 13:25:00,42.25,42.26,42.22,42.22,51061.0,34.2061,34.2142,34.1818,34.1818,51061.0
2018-07-11 13:30:00,42.23,42.25,42.19,42.21,176460.0,34.1899,34.2061,34.1575,34.1737,176460.0
2018-07-11 13:35:00,42.21,42.21,42.19,42.21,95130.0,34.1737,34.1737,34.1575,34.1737,95130.0
2018-07-11 13:40:00,42.2,42.21,42.18,42.19,54555.0,34.1656,34.1737,34.1494,34.1575,54555.0
2018-07-11 13:45:00,42.18,42.19,42.14,42.15,120213.0,34.1494,34.1575,34.117,34.1251,120213.0
2018-07-11 13:50:00,42.15,42.15,42.11,42.12,67623.0,34.1251,34.1251,34.0927,34.1008,67623.0
2018-07-11 13:55:00,42.12,42.14,42.1,42.11,35139.0,34.1008,34.117,34.0846,34.0927,35139.0
2018-07-11 14:00:00,42.1,42.13,42.08,42.08,68036.0,34.0846,34.1089,34.0685,34.0685,68036.0
2018-07-11 14:05:00,42.09,42.1,42.05,42.05,104326.0,34.0766,34.0846,34.0442,34.0442,104326.0
2018-07-11 14:10:00,42.05,42.06,42.02,42.05,102129.0,34.0442,34.0523,34.0199,34.0442,102129.0
2018-07-11 14:15:00,42.04,42.06,42.0,42.05,164895.0,34.0361,34.0523,34.0037,34.0442,164895.0
2018-07-11 14:20:00,42.06,42.12,42.06,42.11,194299.0,34.0523,34.1008,34.0523,34.0927,194299.0
2018-07-11 14:25:00,42.11,42.12,42.1,42.1,51028.0,34.0927,34.1008,34.0846,34.0846,51028.0
2018-07-11 14:30:00,42.11,42.17,42.1,42.15,77438.0,34.0927,34.1413,34.0846,34.1251,77438.0
2018-07-11 14:35:00,42.15,42.18,42.15,42.18,101698.0,34.1251,34.1494,34.1251,34.1494,101698.0
2018-07-11 14:40:00,42.18,42.2,42.16,42.2,90545.0,34.1494,34.1656,34.1332,34.1656,90545.0
2018-07-11 14:45:00,42.2,42.2,42.18,42.19,50907.0,34.1656,34.1656,34.1494,34.1575,50907.0
2018-07-11 14:50:00,42.19,42.2,42.18,42.19,71032.0,34.1575,34.1656,34.1494,34.1575,71032.0
2018-07-11 14:55:00,42.19,42.2,42.17,42.19,45284.0,34.1575,34.1656,34.1413,34.1575,45284.0
2018-07-11 15:00:00,42.18,42.21,42.17,42.18,96764.0,34.1494,34.1737,34.1413,34.1494,96764.0
2018-07-11 15:05:00,42.19,42.23,42.18,42.22,79960.0,34.1575,34.1899,34.1494,34.1818,79960.0
2018-07-11 15:10:00,42.22,42.23,42.17,42.18,141502.0,34.1818,34.1899,34.1413,34.1494,141502.0
2018-07-11 15:15:00,42.18,42.18,42.13,42.15,44414.0,34.1494,34.1494,34.1089,34.1251,44414.0
2018-07-11 15:20:00,42.15,42.15,42.11,42.14,107020.0,34.1251,34.1251,34.0927,34.117,107020.0
2018-07-11 15:25:00,42.13,42.14,42.11,42.13,99521.0,34.1089,34.117,34.0927,34.1089,99521.0
2018-07-11 15:30:00,42.13,42.16,42.13,42.16,83677.0,34.1089,34.1332,34.1089,34.1332,83677.0
2018-07-11 15:35:00,42.16,42.18,42.14,42.18,170008.0,34.1332,34.1494,34.117,34.1494,170008.0
2018-07-11 15:40:00,42.17,42.19,42.16,42.19,135692.0,34.1413,34.1575,34.1332,34.1575,135692.0
2018-07-11 15:45:00,42.19,42.24,42.18,42.23,128259.0,34.1575,34.198,34.1494,34.1899,128259.0
2018-07-11 15:50:00,42.23,42.23,42.18,42.21,222070.0,34.1899,34.1899,34.1494,34.1737,222070.0
2018-07-11 15:55:00,42.21,42.23,42.15,42.16,443913.0,34.1737,34.1899,34.1251,34.1332,443913.0
2018-07-12 09:30:00,42.71,42.74,42.65,42.65,352570.0,34.5785,34.6028,34.5299,34.5299,352570.0
2018-07-12 09:35:00,42.66,42.69,42.63,42.66,335600.0,34.538,34.5623,34.5137,34.538,335600.0
2018-07-12 09:40:00,42.67,42.67,42.61,42.61,137861.0,34.5461,34.5461,34.4975,34.4975,137861.0
2018-07-12 09:45:00,42.62,42.62,42.58,42.62,177300.0,34.5056,34.5056,34.4733,34.5056,177300.0
2018-07-12 09:50:00,42.62,42.7,42.62,42.7,279206.0,34.5056,34.5704,34.5056,34.5704,279206.0
2018-07-12 09:55:00,42.69,42.72,42.68,42.71,182851.0,34.5623,34.5866,34.5542,34.5785,182851.0
2018-07-12 10:00:00,42.71,42.77,42.71,42.77,121092.0,34.5785,34.6271,34.5785,34.6271,121092.0
2018-07-12 10:05:00,42.77,42.78,42.74,42.77,210992.0,34.6271,34.6352,34.6028,34.6271,210992.0
2018-07-12 10:10:00,42.76,42.76,42.72,42.73,174594.0,34.619,34.619,34.5866,34.5947,174594.0
2018-07-12 10:15:00,42.72,42.75,42.72,42.73,84201.0,34.5866,34.6109,34.5866,34.5947,84201.0
2018-07-12 10:20:00,42.74,42.75,42.71,42.73,94665.0,34.6028,34.6109,34.5785,34.5947,94665.0
2018-07-12 10:25:00,42.73,42.79,42.71,42.78,96273.0,34.5947,34.6433,34.5785,34.6352,96273.0
2018-07-12 10:30:00,42.78,42.8,42.77,42.79,66907.0,34.6352,34.6514,34.6271,34.6433,66907.0
2018-07-12 10:35:00,42.8,42.82,42.78,42.8,78683.0,34.6514,34.6676,34.6352,34.6514,78683.0
2018-07-12 10:40:00,42.8,42.8,42.73,42.74,148159.0,34.6514,34.6514,34.5947,34.6028,148159.0
2018-07-12 10:45:00,42.74,42.76,42.72,42.75,270516.0,34.6028,34.619,34.5866,34.6109,270516.0
2018-07-12 10:50:00,42.74,42.77,42.73,42.76,65323.0,34.6028,34.6271,34.5947,34.619,65323.0
2018-07-12 10:55:00,42.76,42.76,42.7,42.74,99143.0,34.619,34.619,34.5704,34.6028,99143.0
2018-07-12 11:00:00,42.74,42.77,42.73,42.76,81411.0,34.6028,34.6271,34.5947,34.619,81411.0
2018-07-12 11:05:00,42.77,42.79,42.76,42.78,63866.0,34.6271,34.6433,34.619,34.6352,63866.0
2018-07-12 11:10:00,42.79,42.79,42.75,42.76,69440.0,34.6433,34.6433,34.6109,34.619,69440.0
2018-07-12 11:15:00,42.76,42.76,42.71,42.73,73521.0,34.619,34.619,34.5785,34.5947,73521.0
2018-07-12 11:20:00,42.73,42.77,42.72,42.76,84180.0,34.5947,34.6271,34.5866,34.619,84180.0
2018-07-12 11:25:00,42.76,42.8,42.75,42.79,104168.0,34.619,34.6514,34.6109,34.6433,104168.0
2018-07-12 11:30:00,42.79,42.81,42.78,42.79,92660.0,34.6433,34.6595,34.6352,34.6433,92660.0
2018-07-12 11:35:00,42.79,42.81,42.75,42.8,91492.0,34.6433,34.6595,34.6109,34.6514,91492.0
2018-07-12 11:40:00,42.8,42.83,42.78,42.83,1468376.0,34.6514,34.6757,34.6352,34.6757,1468376.0
2018-07-12 11:45:00,42.82,42.87,42.81,42.85,481756.0,34.6676,34.708,34.6595,34.6919,481756.0
2018-07-12 11:50:00,42.86,42.87,42.85,42.86,296015.0,34.7,34.708,34.6919,34.7,296015.0
2018-07-12 11:55:00,42.86,42.91,42.86,42.89,519384.0,34.7,34.7404,34.7,34.7242,519384.0
2018-07-12 12:00:00,42.9,42.91,42.88,42.89,217922.0,34.7323,34.7404,34.7161,34.7242,217922.0
2018-07-12 12:05:00,42.89,42.9,42.87,42.89,83629.0,34.7242,34.7323,34.708,34.7242,83629.0
2018-07-12 12:10:00,42.89,42.89,42.87,42.88,85524.0,34.7242,34.7242,34.708,34.7161,85524.0
2018-07-12 12:15:00,42.87,42.88,42.85,42.86,132975.0,34.708,34.7161,34.6919,34.7,132975.0
2018-07-12 12:20:00,42.85,42.86,42.83,42.84,111675.0,34.6919,34.7,34.6757,34.6838,111675.0
2018-07-12 12:25:00,42.85,42.87,42.84,42.87,27402.0,34.6919,34.708,34.6838,34.708,27402.0
2018-07-12 12:30:00,42.86,42.88,42.85,42.86,49935.0,34.7,34.7161,34.6919,34.7,49935.0
2018-07-12 12:35:00,42.87,42.88,42.85,42.86,44205.0,34.708,34.7161,34.6919,34.7,44205.0
2018-07-12 12:40:00,42.86,42.86,42.78,42.79,150624.0,34.7,34.7,34.6352,34.6433,150624.0
2018-07-12 12:45:00,42.79,42.84,42.78,42.83,48128.0,34.6433,34.6838,34.6352,34.6757,48128.0
2018-07-12 12:50:00,42.83,42.86,42.83,42.86,35030.0,34.6757,34.7,34.6757,34.7,35030.0
2018-07-12 12:55:00,42.86,42.88,42.85,42.86,32343.0,34.7,34.7161,34.6919,34.7,32343.0
2018-07-12 13:00:00,42.86,42.89,42.85,42.89,82040.0,34.7,34.7242,34.6919,34.7242,82040.0
2018-07-12 13:05:00,42.88,42.9,42.86,42.86,68104.0,34.7161,34.7323,34.7,34.7,68104.0
2018-07-12 13:10:00,42.87,42.87,42.84,42.86,58508.0,34.708,34.708,34.6838,34.7,58508.0
2018-07-12 13:15:00,42.86,42.86,42.83,42.83,70213.0,34.7,34.7,34.6757,34.6757,70213.0
2018-07-12 13:20:00,42.83,42.83,42.78,42.82,52106.0,34.6757,34.6757,34.6352,34.6676,52106.0
2018-07-12 13:25:00,42.82,42.86,42.81,42.86,32878.0,34.6676,34.7,34.6595,34.7,32878.0
2018-07-12 13:30:00,42.86,42.86,42.82,42.83,47614.0,34.7,34.7,34.6676,34.6757,47614.0
2018-07-12 13:35:00,42.83,42.86,42.82,42.85,45027.0,34.6757,34.7,34.6676,34.6919,45027.0
2018-07-12 13:40:00,42.86,42.86,42.77,42.78,405676.0,34.7,34.7,34.6271,34.6352,405676.0
2018-07-12 13:45:00,42.78,42.79,42.75,42.75,54765.0,34.6352,34.6433,34.6109,34.6109,54765.0
2018-07-12 13:50:00,42.75,42.76,42.71,42.73,49304.0,34.6109,34.619,34.5785,34.5947,49304.0
2018-07-12 13:55:00,42.73,42.74,42.71,42.73,123990.0,34.5947,34.6028,34.5785,34.5947,123990.0
2018-07-12 14:00:00,42.73,42.74,42.71,42.73,88491.0,34.5947,34.6028,34.5785,34.5947,88491.0
2018-07-12 14:05:00,42.72,42.74,42.71,42.73,53532.0,34.5866,34.6028,34.5785,34.5947,53532.0
2018-07-12 14:10:00,42.73,42.74,42.7,42.71,150382.0,34.5947,34.6028,34.5704,34.5785,150382.0
2018-07-12 14:15:00,42.71,42.73,42.7,42.72,76331.0,34.5785,34.5947,34.5704,34.5866,76331.0
2018-07-12 14:20:00,42.72,42.74,42.7,42.73,72210.0,34.5866,34.6028,34.5704,34.5947,72210.0
2018-07-12 14:25:00,42.73,42.75,42.73,42.75,56201.0,34.5947,34.6109,34.5947,34.6109,56201.0
2018-07-12 14:30:00,42.74,42.75,42.71,42.75,107263.0,34.6028,34.6109,34.5785,34.6109,107263.0
2018-07-12 14:35:00,42.74,42.76,42.72,42.73,131179.0,34.6028,34.619,34.5866,34.5947,131179.0
2018-07-12 14:40:00,42.73,42.74,42.71,42.72,109335.0,34.5947,34.6028,34.5785,34.5866,109335.0
2018-07-12 14:45:00,42.71,42.74,42.7,42.71,85897.0,34.5785,34.6028,34.5704,34.5785,85897.0
2018-07-12 14:50:00,42.72,42.74,42.71,42.73,70770.0,34.5866,34.6028,34.5785,34.5947,70770.0
2018-07-12 14:55:00,42.73,42.74,42.72,42.73,43767.0,34.5947,34.6028,34.5866,34.5947,43767.0
2018-07-12 15:00:00,42.73,42.76,42.72,42.75,57883.0,34.5947,34.619,34.5866,34.6109,57883.0
2018-07-12 15:05:00,42.75,42.76,42.74,42.75,66655.0,34.6109,34.619,34.6028,34.6109,66655.0
2018-07-12 15:10:00,42.75,42.75,42.71,42.75,76675.0,34.6109,34.6109,34.5785,34.6109,76675.0
2018-07-12 15:15:00,42.75,42.77,42.74,42.77,45969.0,34.6109,34.6271,34.6028,34.6271,45969.0
2018-07-12 15:20:00,42.76,42.77,42.7,42.71,80417.0,34.619,34.6271,34.5704,34.5785,80417.0
2018-07-12 15:25:00,42.71,42.76,42.7,42.75,71786.0,34.5785,34.619,34.5704,34.6109,71786.0
2018-07-12 15:30:00,42.76,42.77,42.75,42.77,72564.0,34.619,34.6271,34.6109,34.6271,72564.0
2018-07-12 15:35:00,42.77,42.77,42.75,42.76,205621.0,34.6271,34.6271,34.6109,34.619,205621.0
2018-07-12 15:40:00,42.76,42.77,42.74,42.76,109427.0,34.619,34.6271,34.6028,34.619,109427.0
2018-07-12 15:45:00,42.75,42.79,42.75,42.78,91521.0,34.6109,34.6433,34.6109,34.6352,91521.0
2018-07-12 15:50:00,42.78,42.79,42.76,42.77,254665.0,34.6352,34.6433,34.619,34.6271,254665.0
2018-07-12 15:55:00,42.77,42.79,42.76,42.78,363320.0,34.6271,34.6433,34.619,34.6352,363320.0
2018-07-13 09:30:00,42.74,42.81,42.73,42.77,197694.0,34.6028,34.6595,34.5947,34.6271,197694.0
2018-07-13 09:35:00,42.78,42.79,42.72,42.76,115026.0,34.6352,34.6433,34.5866,34.619,115026.0
2018-07-13 09:40:00,42.76,42.76,42.68,42.68,97497.0,34.619,34.619,34.5542,34.5542,97497.0
2018-07-13 09:45:00,42.69,42.7,42.66,42.69,35057.0,34.5623,34.5704,34.538,34.5623,35057.0
2018-07-13 09:50:00,42.69,42.69,42.62,42.62,113607.0,34.5623,34.5623,34.5056,34.5056,113607.0
2018-07-13 09:55:00,42.63,42.64,42.6,42.63,1113942.0,34.5137,34.5218,34.4895,34.5137,1113942.0
2018-07-13 10:00:00,42.63,42.72,42.62,42.71,165838.0,34.5137,34.5866,34.5056,34.5785,165838.0
2018-07-13 10:05:00,42.71,42.73,42.68,42.71,81750.0,34.5785,34.5947,34.5542,34.5785,81750.0
2018-07-13 10:10:00,42.71,42.72,42.67,42.69,89248.0,34.5785,34.5866,34.5461,34.5623,89248.0
2018-07-13 10:15:00,42.69,42.71,42.66,42.69,157883.0,34.5623,34.5785,34.538,34.5623,157883.0
2018-07-13 10:20:00,42.69,42.71,42.67,42.7,135193.0,34.5623,34.5785,34.5461,34.5704,135193.0
2018-07-13 10:25:00,42.7,42.71,42.67,42.67,59963.0,34.5704,34.5785,34.5461,34.5461,59963.0
2018-07-13 10:30:00,42.68,42.68,42.65,42.66,59781.0,34.5542,34.5542,34.5299,34.538,59781.0
2018-07-13 10:35:00,42.65,42.68,42.65,42.68,73488.0,34.5299,34.5542,34.5299,34.5542,73488.0
2018-07-13 10:40:00,42.68,42.71,42.67,42.7,76261.0,34.5542,34.5785,34.5461,34.5704,76261.0
2018-07-13 10:45:00,42.7,42.73,42.69,42.71,80600.0,34.5704,34.5947,34.5623,34.5785,80600.0
2018-07-13 10:50:00,42.72,42.75,42.71,42.74,139978.0,34.5866,34.6109,34.5785,34.6028,139978.0
2018-07-13 10:55:00,42.74,42.77,42.73,42.75,126447.0,34.6028,34.6271,34.5947,34.6109,126447.0
2018-07-13 11:00:00,42.76,42.8,42.75,42.79,106053.0,34.619,34.6514,34.6109,34.6433,106053.0
2018-07-13 11:05:00,42.8,42.83,42.79,42.81,54463.0,34.6514,34.6757,34.6433,34.6595,54463.0
2018-07-13 11:10:00,42.81,42.84,42.8,42.82,111520.0,34.6595,34.6838,34.6514,34.6676,111520.0
2018-07-13 11:15:00,42.82,42.83,42.81,42.82,183249.0,34.6676,34.6757,34.6595,34.6676,183249.0
2018-07-13 11:20:00,42.82,42.83,42.79,42.83,190115.0,34.6676,34.6757,34.6433,34.6757,190115.0
2018-07-13 11:25:00,42.83,42.87,42.82,42.86,88616.0,34.6757,34.708,34.6676,34.7,88616.0
2018-07-13 11:30:00,42.86,42.9,42.85,42.87,122139.0,34.7,34.7323,34.6919,34.708,122139.0
2018-07-13 11:35:00,42.86,42.88,42.85,42.88,124209.0,34.7,34.7161,34.6919,34.7161,124209.0
2018-07-13 11:40:00,42.87,42.88,42.81,42.85,122451.0,34.708,34.7161,34.6595,34.6919,122451.0
2018-07-13 11:45:00,42.86,42.86,42.8,42.82,124386.0,34.7,34.7,34.6514,34.6676,124386.0
2018-07-13 11:50:00,42.82,42.83,42.81,42.82,55243.0,34.6676,34.6757,34.6595,34.6676,55243.0
2018-07-13 11:55:00,42.83,42.83,42.8,42.81,97257.0,34.6757,34.6757,34.6514,34.6595,97257.0
2018-07-13 12:00:00,42.81,42.83,42.78,42.79,100502.0,34.6595,34.6757,34.6352,34.6433,100502.0
2018-07-13 12:05:00,42.79,42.82,42.78,42.8,59310.0,34.6433,34.6676,34.6352,34.6514,59310.0
2018-07-13 12:10:00,42.8,42.82,42.79,42.8,46620.0,34.6514,34.6676,34.6433,34.6514,46620.0
2018-07-13 12:15:00,42.8,42.8,42.78,42.8,49030.0,34.6514,34.6514,34.6352,34.6514,49030.0
2018-07-13 12:20:00,42.8,42.8,42.74,42.75,50968.0,34.6514,34.6514,34.6028,34.6109,50968.0
2018-07-13 12:25:00,42.75,42.77,42.73,42.77,60070.0,34.6109,34.6271,34.5947,34.6271,60070.0
2018-07-13 12:30:00,42.77,42.77,42.74,42.76,73130.0,34.6271,34.6271,34.6028,34.619,73130.0
2018-07-13 12:35:00,42.76,42.77,42.75,42.76,33264.0,34.619,34.6271,34.6109,34.619,33264.0
2018-07-13 12:40:00,42.76,42.78,42.75,42.77,64833.0,34.619,34.6352,34.6109,34.6271,64833.0
2018-07-13 12:45:00,42.77,42.8,42.77,42.8,222580.0,34.6271,34.6514,34.6271,34.6514,222580.0
2018-07-13 12:50:00,42.8,42.81,42.78,42.8,54549.0,34.6514,34.6595,34.6352,34.6514,54549.0
2018-07-13 12:55:00,42.8,42.81,42.78,42.8,77318.0,34.6514,34.6595,34.6352,34.6514,77318.0
2018-07-13 13:00:00,42.8,42.81,42.78,42.8,78067.0,34.6514,34.6595,34.6352,34.6514,78067.0
2018-07-13 13:05:00,42.79,42.8,42.76,42.77,66339.0,34.6433,34.6514,34.619,34.6271,66339.0
2018-07-13 13:10:00,42.77,42.77,42.74,42.75,67229.0,34.6271,34.6271,34.6028,34.6109,67229.0
2018-07-13 13:15:00,42.74,42.75,42.73,42.74,38942.0,34.6028,34.6109,34.5947,34.6028,38942.0
2018-07-13 13:20:00,42.74,42.75,42.73,42.75,54925.0,34.6028,34.6109,34.5947,34.6109,54925.0
2018-07-13 13:25:00,42.75,42.77,42.74,42.77,33563.0,34.6109,34.6271,34.6028,34.6271,33563.0
2018-07-13 13:30:00,42.77,42.78,42.74,42.74,47081.0,34.6271,34.6352,34.6028,34.6028,47081.0
2018-07-13 13:35:00,42.75,42.75,42.72,42.73,39551.0,34.6109,34.6109,34.5866,34.5947,39551.0
2018-07-13 13:40:00,42.73,42.74,42.71,42.74,44820.0,34.5947,34.6028,34.5785,34.6028,44820.0
2018-07-13 13:45:00,42.74,42.76,42.73,42.73,47500.0,34.6028,34.619,34.5947,34.5947,47500.0
2018-07-13 13:50:00,42.73,42.77,42.73,42.76,39204.0,34.5947,34.6271,34.5947,34.619,39204.0
2018-07-13 13:55:00,42.77,42.78,42.75,42.78,75845.0,34.6271,34.6352,34.6109,34.6352,75845.0
2018-07-13 14:00:00,42.78,42.78,42.76,42.77,63400.0,34.6352,34.6352,34.619,34.6271,63400.0
2018-07-13 14:05:00,42.78,42.79,42.77,42.77,45255.0,34.6352,34.6433,34.6271,34.6271,45255.0
2018-07-13 14:10:00,42.78,42.79,42.77,42.79,38310.0,34.6352,34.6433,34.6271,34.6433,38310.0
2018-07-13 14:15:00,42.79,42.8,42.77,42.77,43655.0,34.6433,34.6514,34.6271,34.6271,43655.0
2018-07-13 14:20:00,42.77,42.8,42.76,42.79,42061.0,34.6271,34.6514,34.619,34.6433,42061.0
2018-07-13 14:25:00,42.78,42.79,42.77,42.78,41349.0,34.6352,34.6433,34.6271,34.6352,41349.0
2018-07-13 14:30:00,42.78,42.78,42.75,42.77,45356.0,34.6352,34.6352,34.6109,34.6271,45356.0
2018-07-13 14:35:00,42.76,42.77,42.75,42.76,37933.0,34.619,34.6271,34.6109,34.619,37933.0
2018-07-13 14:40:00,42.77,42.77,42.76,42.76,50752.0,34.6271,34.6271,34.619,34.619,50752.0
2018-07-13 14:45:00,42.76,42.76,42.74,42.75,31073.0,34.619,34.619,34.6028,34.6109,31073.0
2018-07-13 14:50:00,42.75,42.76,42.74,42.75,54990.0,34.6109,34.619,34.6028,34.6109,54990.0
2018-07-13 14:55:00,42.74,42.75,42.72,42.73,114777.0,34.6028,34.6109,34.5866,34.5947,114777.0
2018-07-13 15:00:00,42.73,42.75,42.73,42.74,95351.0,34.5947,34.6109,34.5947,34.6028,95351.0
2018-07-13 15:05:00,42.75,42.77,42.74,42.77,42576.0,34.6109,34.6271,34.6028,34.6271,42576.0
2018-07-13 15:10:00,42.77,42.78,42.75,42.76,74935.0,34.6271,34.6352,34.6109,34.619,74935.0
2018-07-13 15:15:00,42.76,42.78,42.75,42.77,44086.0,34.619,34.6352,34.6109,34.6271,44086.0
2018-07-13 15:20:00,42.78,42.78,42.73,42.73,47729.0,34.6352,34.6352,34.5947,34.5947,47729.0
2018-07-13 15:25:00,42.74,42.75,42.73,42.75,48854.0,34.6028,34.6109,34.5947,34.6109,48854.0
2018-07-13 15:30:00,42.74,42.77,42.74,42.77,39614.0,34.6028,34.6271,34.6028,34.6271,39614.0
2018-07-13 15:35:00,42.77,42.78,42.75,42.77,88290.0,34.6271,34.6352,34.6109,34.6271,88290.0
2018-07-13 15:40:00,42.77,42.78,42.75,42.77,77842.0,34.6271,34.6352,34.6109,34.6271,77842.0
2018-07-13 15:45:00,42.77,42.78,42.75,42.76,80669.0,34.6271,34.6352,34.6109,34.619,80669.0
2018-07-13 15:50:00,42.76,42.79,42.75,42.79,92298.0,34.619,34.6433,34.6109,34.6433,92298.0
2018-07-13 15:55:00,42.79,42.83,42.78,42.8,463561.0,34.6433,34.6757,34.6352,34.6514,463561.0
2018-07-16 09:30:00,42.58,42.65,42.51,42.58,216343.0,34.4733,34.5299,34.4166,34.4733,216343.0
2018-07-16 09:35:00,42.58,42.59,42.56,42.58,91796.0,34.4733,34.4814,34.4571,34.4733,91796.0
2018-07-16 09:40:00,42.58,42.59,42.53,42.58,103653.0,34.4733,34.4814,34.4328,34.4733,103653.0
2018-07-16 09:45:00,42.58,42.6,42.54,42.58,89933.0,34.4733,34.4895,34.4409,34.4733,89933.0
2018-07-16 09:50:00,42.58,42.6,42.56,42.57,73579.0,34.4733,34.4895,34.4571,34.4652,73579.0
2018-07-16 09:55:00,42.57,42.61,42.57,42.6,104856.0,34.4652,34.4975,34.4652,34.4895,104856.0
2018-07-16 10:00:00,42.59,42.62,42.56,42.58,89969.0,34.4814,34.5056,34.4571,34.4733,89969.0
2018-07-16 10:05:00,42.58,42.59,42.55,42.57,80091.0,34.4733,34.4814,34.449,34.4652,80091.0
2018-07-16 10:10:00,42.56,42.57,42.52,42.52,113454.0,34.4571,34.4652,34.4247,34.4247,113454.0
2018-07-16 10:15:00,42.52,42.53,42.49,42.51,67067.0,34.4247,34.4328,34.4004,34.4166,67067.0
2018-07-16 10:20:00,42.5,42.51,42.45,42.45,65020.0,34.4085,34.4166,34.368,34.368,65020.0
2018-07-16 10:25:00,42.46,42.5,42.45,42.49,65485.0,34.3761,34.4085,34.368,34.4004,65485.0
2018-07-16 10:30:00,42.49,42.51,42.48,42.5,72454.0,34.4004,34.4166,34.3923,34.4085,72454.0
2018-07-16 10:35:00,42.5,42.54,42.49,42.51,50055.0,34.4085,34.4409,34.4004,34.4166,50055.0
2018-07-16 10:40:00,42.51,42.51,42.48,42.48,79096.0,34.4166,34.4166,34.3923,34.3923,79096.0
2018-07-16 10:45:00,42.47,42.47,42.45,42.45,30610.0,34.3842,34.3842,34.368,34.368,30610.0
2018-07-16 10:50:00,42.45,42.48,42.43,42.46,63965.0,34.368,34.3923,34.3518,34.3761,63965.0
2018-07-16 10:55:00,42.46,42.46,42.4,42.4,65534.0,34.3761,34.3761,34.3275,34.3275,65534.0
2018-07-16 11:00:00,42.4,42.45,42.4,42.44,55705.0,34.3275,34.368,34.3275,34.3599,55705.0
2018-07-16 11:05:00,42.44,42.45,42.41,42.41,108371.0,34.3599,34.368,34.3356,34.3356,108371.0
2018-07-16 11:10:00,42.41,42.46,42.41,42.46,77550.0,34.3356,34.3761,34.3356,34.3761,77550.0
2018-07-16 11:15:00,42.45,42.48,42.45,42.48,38881.0,34.368,34.3923,34.368,34.3923,38881.0
2018-07-16 11:20:00,42.47,42.49,42.46,42.48,77625.0,34.3842,34.4004,34.3761,34.3923,77625.0
2018-07-16 11:25:00,42.48,42.5,42.47,42.48,81199.0,34.3923,34.4085,34.3842,34.3923,81199.0
2018-07-16 11:30:00,42.48,42.49,42.45,42.45,58759.0,34.3923,34.4004,34.368,34.368,58759.0
2018-07-16 11:35:00,42.45,42.47,42.44,42.44,46615.0,34.368,34.3842,34.3599,34.3599,46615.0
2018-07-16 11:40:00,42.44,42.48,42.44,42.46,52121.0,34.3599,34.3923,34.3599,34.3761,52121.0
2018-07-16 11:45:00,42.47,42.47,42.43,42.45,75945.0,34.3842,34.3842,34.3518,34.368,75945.0
2018-07-16 11:50:00,42.45,42.48,42.45,42.45,47676.0,34.368,34.3923,34.368,34.368,47676.0
2018-07-16 11:55:00,42.46,42.49,42.45,42.49,36362.0,34.3761,34.4004,34.368,34.4004,36362.0
2018-07-16 12:00:00,42.48,42.5,42.48,42.48,29769.0,34.3923,34.4085,34.3923,34.3923,29769.0
2018-07-16 12:05:00,42.48,42.51,42.48,42.49,72035.0,34.3923,34.4166,34.3923,34.4004,72035.0
2018-07-16 12:10:00,42.48,42.5,42.47,42.49,35887.0,34.3923,34.4085,34.3842,34.4004,35887.0
2018-07-16 12:15:00,42.49,42.5,42.48,42.49,26569.0,34.4004,34.4085,34.3923,34.4004,26569.0
2018-07-16 12:20:00,42.5,42.53,42.49,42.52,42295.0,34.4085,34.4328,34.4004,34.4247,42295.0
2018-07-16 12:25:00,42.53,42.54,42.51,42.52,61669.0,34.4328,34.4409,34.4166,34.4247,61669.0
2018-07-16 12:30:00,42.52,42.53,42.49,42.5,32675.0,34.4247,34.4328,34.4004,34.4085,32675.0
2018-07-16 12:35:00,42.5,42.5,42.49,42.5,18254.0,34.4085,34.4085,34.4004,34.4085,18254.0
2018-07-16 12:40:00,42.5,42.5,42.47,42.48,75878.0,34.4085,34.4085,34.3842,34.3923,75878.0
2018-07-16 12:45:00,42.48,42.51,42.47,42.49,103941.0,34.3923,34.4166,34.3842,34.4004,103941.0
2018-07-16 12:50:00,42.49,42.5,42.48,42.48,34863.0,34.4004,34.4085,34.3923,34.3923,34863.0
2018-07-16 12:55:00,42.49,42.52,42.48,42.51,97196.0,34.4004,34.4247,34.3923,34.4166,97196.0
2018-07-16 13:00:00,42.51,42.52,42.51,42.52,31393.0,34.4166,34.4247,34.4166,34.4247,31393.0
2018-07-16 13:05:00,42.51,42.52,42.51,42.51,32918.0,34.4166,34.4247,34.4166,34.4166,32918.0
2018-07-16 13:10:00,42.51,42.52,42.51,42.52,56565.0,34.4166,34.4247,34.4166,34.4247,56565.0
2018-07-16 13:15:00,42.51,42.53,42.5,42.53,60952.0,34.4166,34.4328,34.4085,34.4328,60952.0
2018-07-16 13:20:00,42.53,42.55,42.5,42.52,30408.0,34.4328,34.449,34.4085,34.4247,30408.0
2018-07-16 13:25:00,42.52,42.53,42.51,42.52,25620.0,34.4247,34.4328,34.4166,34.4247,25620.0
2018-07-16 13:30:00,42.52,42.53,42.5,42.51,71908.0,34.4247,34.4328,34.4085,34.4166,71908.0
2018-07-16 13:35:00,42.52,42.55,42.51,42.54,53852.0,34.4247,34.449,34.4166,34.4409,53852.0
2018-07-16 13:40:00,42.54,42.56,42.54,42.55,26779.0,34.4409,34.4571,34.4409,34.449,26779.0
2018-07-16 13:45:00,42.54,42.55,42.52,42.52,38880.0,34.4409,34.449,34.4247,34.4247,38880.0
2018-07-16 13:50:00,42.52,42.52,42.51,42.51,55194.0,34.4247,34.4247,34.4166,34.4166,55194.0
2018-07-16 13:55:00,42.52,42.53,42.51,42.52,22995.0,34.4247,34.4328,34.4166,34.4247,22995.0
2018-07-16 14:00:00,42.52,42.53,42.5,42.51,74871.0,34.4247,34.4328,34.4085,34.4166,74871.0
2018-07-16 14:05:00,42.51,42.53,42.49,42.52,34278.0,34.4166,34.4328,34.4004,34.4247,34278.0
2018-07-16 14:10:00,42.52,42.53,42.49,42.52,35665.0,34.4247,34.4328,34.4004,34.4247,35665.0
2018-07-16 14:15:00,42.51,42.53,42.5,42.52,42380.0,34.4166,34.4328,34.4085,34.4247,42380.0
2018-07-16 14:20:00,42.53,42.55,42.51,42.52,39425.0,34.4328,34.449,34.4166,34.4247,39425.0
2018-07-16 14:25:00,42.52,42.53,42.51,42.52,45695.0,34.4247,34.4328,34.4166,34.4247,45695.0
2018-07-16 14:30:00,42.51,42.52,42.5,42.51,26117.0,34.4166,34.4247,34.4085,34.4166,26117.0
2018-07-16 14:35:00,42.5,42.51,42.49,42.51,24589.0,34.4085,34.4166,34.4004,34.4166,24589.0
2018-07-16 14:40:00,42.5,42.51,42.47,42.49,92534.0,34.4085,34.4166,34.3842,34.4004,92534.0
2018-07-16 14:45:00,42.48,42.49,42.47,42.48,75225.0,34.3923,34.4004,34.3842,34.3923,75225.0
2018-07-16 14:50:00,42.48,42.49,42.47,42.49,46247.0,34.3923,34.4004,34.3842,34.4004,46247.0
2018-07-16 14:55:00,42.49,42.5,42.49,42.5,26775.0,34.4004,34.4085,34.4004,34.4085,26775.0
2018-07-16 15:00:00,42.5,42.51,42.49,42.49,108554.0,34.4085,34.4166,34.4004,34.4004,108554.0
2018-07-16 15:05:00,42.5,42.52,42.49,42.52,41588.0,34.4085,34.4247,34.4004,34.4247,41588.0
2018-07-16 15:10:00,42.52,42.52,42.5,42.52,52099.0,34.4247,34.4247,34.4085,34.4247,52099.0
2018-07-16 15:15:00,42.52,42.52,42.5,42.52,29570.0,34.4247,34.4247,34.4085,34.4247,29570.0
2018-07-16 15:20:00,42.52,42.54,42.51,42.54,34103.0,34.4247,34.4409,34.4166,34.4409,34103.0
2018-07-16 15:25:00,42.54,42.55,42.52,42.55,70265.0,34.4409,34.449,34.4247,34.449,70265.0
2018-07-16 15:30:00,42.54,42.56,42.54,42.55,83386.0,34.4409,34.4571,34.4409,34.449,83386.0
2018-07-16 15:35:00,42.55,42.56,42.54,42.56,45232.0,34.449,34.4571,34.4409,34.4571,45232.0
2018-07-16 15:40:00,42.56,42.57,42.55,42.55,45960.0,34.4571,34.4652,34.449,34.449,45960.0
2018-07-16 15:45:00,42.55,42.56,42.53,42.54,109133.0,34.449,34.4571,34.4328,34.4409,109133.0
2018-07-16 15:50:00,42.53,42.57,42.52,42.55,182849.0,34.4328,34.4652,34.4247,34.449,182849.0
2018-07-16 15:55:00,42.55,42.55,42.51,42.55,252997.0,34.449,34.449,34.4166,34.449,252997.0
2018-07-17 09:30:00,42.44,42.44,42.36,42.38,227130.0,34.3599,34.3599,34.2951,34.3113,227130.0
2018-07-17 09:35:00,42.39,42.42,42.37,42.4,1471460.0,34.3194,34.3437,34.3032,34.3275,1471460.0
2018-07-17 09:40:00,42.4,42.47,42.39,42.46,129292.0,34.3275,34.3842,34.3194,34.3761,129292.0
2018-07-17 09:45:00,42.46,42.48,42.45,42.46,80883.0,34.3761,34.3923,34.368,34.3761,80883.0
2018-07-17 09:50:00,42.47,42.5,42.46,42.48,61891.0,34.3842,34.4085,34.3761,34.3923,61891.0
2018-07-17 09:55:00,42.48,42.5,42.47,42.48,189219.0,34.3923,34.4085,34.3842,34.3923,189219.0
2018-07-17 10:00:00,42.48,42.56,42.48,42.55,88867.0,34.3923,34.4571,34.3923,34.449,88867.0
2018-07-17 10:05:00,42.55,42.56,42.53,42.55,63992.0,34.449,34.4571,34.4328,34.449,63992.0
2018-07-17 10:10:00,42.55,42.59,42.54,42.59,150577.0,34.449,34.4814,34.4409,34.4814,150577.0
2018-07-17 10:15:00,42.59,42.61,42.58,42.61,125164.0,34.4814,34.4975,34.4733,34.4975,125164.0
2018-07-17 10:20:00,42.61,42.61,42.56,42.58,71405.0,34.4975,34.4975,34.4571,34.4733,71405.0
2018-07-17 10:25:00,42.59,42.63,42.58,42.62,187976.0,34.4814,34.5137,34.4733,34.5056,187976.0
2018-07-17 10:30:00,42.62,42.66,42.62,42.65,39114.0,34.5056,34.538,34.5056,34.5299,39114.0
2018-07-17 10:35:00,42.64,42.66,42.63,42.63,56851.0,34.5218,34.538,34.5137,34.5137,56851.0
2018-07-17 10:40:00,42.63,42.65,42.61,42.63,57738.0,34.5137,34.5299,34.4975,34.5137,57738.0
2018-07-17 10:45:00,42.63,42.66,42.63,42.64,111160.0,34.5137,34.538,34.5137,34.5218,111160.0
2018-07-17 10:50:00,42.63,42.64,42.6,42.63,117368.0,34.5137,34.5218,34.4895,34.5137,117368.0
2018-07-17 10:55:00,42.64,42.71,42.64,42.69,61682.0,34.5218,34.5785,34.5218,34.5623,61682.0
2018-07-17 11:00:00,42.69,42.71,42.67,42.7,69623.0,34.5623,34.5785,34.5461,34.5704,69623.0
2018-07-17 11:05:00,42.7,42.75,42.7,42.73,85143.0,34.5704,34.6109,34.5704,34.5947,85143.0
2018-07-17 11:10:00,42.73,42.75,42.72,42.75,116396.0,34.5947,34.6109,34.5866,34.6109,116396.0
2018-07-17 11:15:00,42.75,42.79,42.74,42.76,59525.0,34.6109,34.6433,34.6028,34.619,59525.0
2018-07-17 11:20:00,42.77,42.8,42.76,42.79,99993.0,34.6271,34.6514,34.619,34.6433,99993.0
2018-07-17 11:25:00,42.78,42.79,42.76,42.78,101227.0,34.6352,34.6433,34.619,34.6352,101227.0
2018-07-17 11:30:00,42.78,42.79,42.76,42.78,121256.0,34.6352,34.6433,34.619,34.6352,121256.0
2018-07-17 11:35:00,42.78,42.79,42.76,42.77,53802.0,34.6352,34.6433,34.619,34.6271,53802.0
2018-07-17 11:40:00,42.77,42.79,42.76,42.79,55228.0,34.6271,34.6433,34.619,34.6433,55228.0
2018-07-17 11:45:00,42.79,42.82,42.79,42.81,50503.0,34.6433,34.6676,34.6433,34.6595,50503.0
2018-07-17 11:50:00,42.81,42.84,42.8,42.84,74369.0,34.6595,34.6838,34.6514,34.6838,74369.0
2018-07-17 11:55:00,42.84,42.86,42.84,42.84,42474.0,34.6838,34.7,34.6838,34.6838,42474.0
2018-07-17 12:00:00,42.84,42.85,42.81,42.82,106602.0,34.6838,34.6919,34.6595,34.6676,106602.0
2018-07-17 12:05:00,42.82,42.83,42.8,42.81,88847.0,34.6676,34.6757,34.6514,34.6595,88847.0
2018-07-17 12:10:00,42.81,42.82,42.78,42.8,60713.0,34.6595,34.6676,34.6352,34.6514,60713.0
2018-07-17 12:15:00,42.8,42.84,42.79,42.83,104150.0,34.6514,34.6838,34.6433,34.6757,104150.0
2018-07-17 12:20:00,42.83,42.88,42.82,42.88,75585.0,34.6757,34.7161,34.6676,34.7161,75585.0
2018-07-17 12:25:00,42.88,42.88,42.86,42.88,41235.0,34.7161,34.7161,34.7,34.7161,41235.0
2018-07-17 12:30:00,42.88,42.88,42.85,42.86,73678.0,34.7161,34.7161,34.6919,34.7,73678.0
2018-07-17 12:35:00,42.85,42.88,42.84,42.86,73672.0,34.6919,34.7161,34.6838,34.7,73672.0
2018-07-17 12:40:00,42.86,42.89,42.85,42.88,77149.0,34.7,34.7242,34.6919,34.7161,77149.0
2018-07-17 12:45:00,42.88,42.89,42.85,42.87,64351.0,34.7161,34.7242,34.6919,34.708,64351.0
2018-07-17 12:50:00,42.87,42.9,42.86,42.89,23627.0,34.708,34.7323,34.7,34.7242,23627.0
2018-07-17 12:55:00,42.89,42.89,42.86,42.87,34239.0,34.7242,34.7242,34.7,34.708,34239.0
2018-07-17 13:00:00,42.87,42.89,42.86,42.86,61556.0,34.708,34.7242,34.7,34.7,61556.0
2018-07-17 13:05:00,42.86,42.89,42.86,42.87,104720.0,34.7,34.7242,34.7,34.708,104720.0
2018-07-17 13:10:00,42.88,42.9,42.87,42.89,26171.0,34.7161,34.7323,34.708,34.7242,26171.0
2018-07-17 13:15:00,42.9,42.91,42.88,42.9,92695.0,34.7323,34.7404,34.7161,34.7323,92695.0
2018-07-17 13:20:00,42.9,42.92,42.88,42.91,110167.0,34.7323,34.7485,34.7161,34.7404,110167.0
2018-07-17 13:25:00,42.91,42.94,42.91,42.93,36429.0,34.7404,34.7647,34.7404,34.7566,36429.0
2018-07-17 13:30:00,42.93,42.96,42.91,42.92,51537.0,34.7566,34.7809,34.7404,34.7485,51537.0
2018-07-17 13:35:00,42.91,42.94,42.91,42.93,58067.0,34.7404,34.7647,34.7404,34.7566,58067.0
2018-07-17 13:40:00,42.92,42.93,42.88,42.93,108408.0,34.7485,34.7566,34.7161,34.7566,108408.0
2018-07-17 13:45:00,42.93,42.95,42.92,42.93,72719.0,34.7566,34.7728,34.7485,34.7566,72719.0
2018-07-17 13:50:00,42.94,42.94,42.91,42.93,49891.0,34.7647,34.7647,34.7404,34.7566,49891.0
2018-07-17 13:55:00,42.92,42.93,42.9,42.91,69400.0,34.7485,34.7566,34.7323,34.7404,69400.0
2018-07-17 14:00:00,42.92,42.92,42.88,42.89,134003.0,34.7485,34.7485,34.7161,34.7242,134003.0
2018-07-17 14:05:00,42.89,42.93,42.89,42.91,55894.0,34.7242,34.7566,34.7242,34.7404,55894.0
2018-07-17 14:10:00,42.91,42.92,42.9,42.92,89017.0,34.7404,34.7485,34.7323,34.7485,89017.0
2018-07-17 14:15:00,42.91,42.92,42.88,42.9,47703.0,34.7404,34.7485,34.7161,34.7323,47703.0
2018-07-17 14:20:00,42.9,42.92,42.89,42.92,38543.0,34.7323,34.7485,34.7242,34.7485,38543.0
2018-07-17 14:25:00,42.92,42.94,42.91,42.93,31433.0,34.7485,34.7647,34.7404,34.7566,31433.0
2018-07-17 14:30:00,42.93,42.94,42.91,42.92,55530.0,34.7566,34.7647,34.7404,34.7485,55530.0
2018-07-17 14:35:00,42.93,42.95,42.92,42.94,56490.0,34.7566,34.7728,34.7485,34.7647,56490.0
2018-07-17 14:40:00,42.95,42.96,42.93,42.93,53585.0,34.7728,34.7809,34.7566,34.7566,53585.0
2018-07-17 14:45:00,42.94,42.95,42.92,42.93,278736.0,34.7647,34.7728,34.7485,34.7566,278736.0
2018-07-17 14:50:00,42.93,42.93,42.89,42.92,119154.0,34.7566,34.7566,34.7242,34.7485,119154.0
2018-07-17 14:55:00,42.91,42.93,42.88,42.89,84048.0,34.7404,34.7566,34.7161,34.7242,84048.0
2018-07-17 15:00:00,42.89,42.9,42.88,42.9,100181.0,34.7242,34.7323,34.7161,34.7323,100181.0
2018-07-17 15:05:00,42.9,42.92,42.89,42.92,74130.0,34.7323,34.7485,34.7242,34.7485,74130.0
2018-07-17 15:10:00,42.92,42.93,42.9,42.93,91196.0,34.7485,34.7566,34.7323,34.7566,91196.0
2018-07-17 15:15:00,42.92,42.93,42.91,42.93,59556.0,34.7485,34.7566,34.7404,34.7566,59556.0
2018-07-17 15:20:00,42.93,42.95,42.92,42.95,100771.0,34.7566,34.7728,34.7485,34.7728,100771.0
2018-07-17 15:25:00,42.95,42.95,42.92,42.92,99394.0,34.7728,34.7728,34.7485,34.7485,99394.0
2018-07-17 15:30:00,42.92,42.93,42.91,42.91,67793.0,34.7485,34.7566,34.7404,34.7404,67793.0
2018-07-17 15:35:00,42.91,42.92,42.9,42.91,85149.0,34.7404,34.7485,34.7323,34.7404,85149.0
2018-07-17 15:40:00,42.91,42.94,42.9,42.94,75976.0,34.7404,34.7647,34.7323,34.7647,75976.0
2018-07-17 15:45:00,42.94,42.94,42.9,42.91,72958.0,34.7647,34.7647,34.7323,34.7404,72958.0
2018-07-17 15:50:00,42.91,42.92,42.88,42.9,113943.0,34.7404,34.7485,34.7161,34.7323,113943.0
2018-07-17 15:55:00,42.9,42.9,42.86,42.89,251693.0,34.7323,34.7323,34.7,34.7242,251693.0
2018-07-18 09:30:00,42.63,42.67,42.56,42.6,211477.0,34.5137,34.5461,34.4571,34.4895,211477.0
2018-07-18 09:35:00,42.6,42.6,42.55,42.56,215795.0,34.4895,34.4895,34.449,34.4571,215795.0
2018-07-18 09:40:00,42.56,42.56,42.53,42.56,58839.0,34.4571,34.4571,34.4328,34.4571,58839.0
2018-07-18 09:45:00,42.56,42.58,42.52,42.56,289044.0,34.4571,34.4733,34.4247,34.4571,289044.0
2018-07-18 09:50:00,42.57,42.58,42.52,42.55,234532.0,34.4652,34.4733,34.4247,34.449,234532.0
2018-07-18 09:55:00,42.55,42.58,42.53,42.57,81834.0,34.449,34.4733,34.4328,34.4652,81834.0
2018-07-18 10:00:00,42.58,42.63,42.57,42.62,212122.0,34.4733,34.5137,34.4652,34.5056,212122.0
2018-07-18 10:05:00,42.62,42.63,42.58,42.6,102663.0,34.5056,34.5137,34.4733,34.4895,102663.0
2018-07-18 10:10:00,42.61,42.61,42.57,42.58,111468.0,34.4975,34.4975,34.4652,34.4733,111468.0
2018-07-18 10:15:00,42.58,42.58,42.55,42.58,115703.0,34.4733,34.4733,34.449,34.4733,115703.0
2018-07-18 10:20:00,42.58,42.59,42.57,42.59,204468.0,34.4733,34.4814,34.4652,34.4814,204468.0
2018-07-18 10:25:00,42.59,42.63,42.58,42.62,128057.0,34.4814,34.5137,34.4733,34.5056,128057.0
2018-07-18 10:30:00,42.61,42.63,42.59,42.63,127688.0,34.4975,34.5137,34.4814,34.5137,127688.0
2018-07-18 10:35:00,42.62,42.64,42.59,42.64,93683.0,34.5056,34.5218,34.4814,34.5218,93683.0
2018-07-18 10:40:00,42.63,42.65,42.59,42.59,117960.0,34.5137,34.5299,34.4814,34.4814,117960.0
2018-07-18 10:45:00,42.59,42.61,42.57,42.59,58859.0,34.4814,34.4975,34.4652,34.4814,58859.0
2018-07-18 10:50:00,42.59,42.62,42.58,42.62,35422.0,34.4814,34.5056,34.4733,34.5056,35422.0
2018-07-18 10:55:00,42.62,42.67,42.62,42.66,72493.0,34.5056,34.5461,34.5056,34.538,72493.0
2018-07-18 11:00:00,42.66,42.67,42.63,42.66,71319.0,34.538,34.5461,34.5137,34.538,71319.0
2018-07-18 11:05:00,42.66,42.71,42.66,42.71,148205.0,34.538,34.5785,34.538,34.5785,148205.0
2018-07-18 11:10:00,42.7,42.71,42.68,42.69,41241.0,34.5704,34.5785,34.5542,34.5623,41241.0
2018-07-18 11:15:00,42.69,42.73,42.69,42.7,52343.0,34.5623,34.5947,34.5623,34.5704,52343.0
2018-07-18 11:20:00,42.71,42.71,42.67,42.67,48239.0,34.5785,34.5785,34.5461,34.5461,48239.0
2018-07-18 11:25:00,42.67,42.69,42.66,42.68,34408.0,34.5461,34.5623,34.538,34.5542,34408.0
2018-07-18 11:30:00,42.68,42.72,42.68,42.71,87331.0,34.5542,34.5866,34.5542,34.5785,87331.0
2018-07-18 11:35:00,42.71,42.71,42.68,42.69,64760.0,34.5785,34.5785,34.5542,34.5623,64760.0
2018-07-18 11:40:00,42.68,42.69,42.66,42.66,27032.0,34.5542,34.5623,34.538,34.538,27032.0
2018-07-18 11:45:00,42.66,42.69,42.66,42.66,49552.0,34.538,34.5623,34.538,34.538,49552.0
2018-07-18 11:50:00,42.66,42.72,42.66,42.71,69170.0,34.538,34.5866,34.538,34.5785,69170.0
2018-07-18 11:55:00,42.71,42.76,42.7,42.74,43237.0,34.5785,34.619,34.5704,34.6028,43237.0
2018-07-18 12:00:00,42.75,42.76,42.72,42.76,29341.0,34.6109,34.619,34.5866,34.619,29341.0
2018-07-18 12:05:00,42.76,42.81,42.75,42.8,175604.0,34.619,34.6595,34.6109,34.6514,175604.0
2018-07-18 12:10:00,42.81,42.81,42.78,42.8,67923.0,34.6595,34.6595,34.6352,34.6514,67923.0
2018-07-18 12:15:00,42.8,42.81,42.77,42.78,99907.0,34.6514,34.6595,34.6271,34.6352,99907.0
2018-07-18 12:20:00,42.78,42.81,42.78,42.81,117152.0,34.6352,34.6595,34.6352,34.6595,117152.0
2018-07-18 12:25:00,42.81,42.81,42.78,42.8,36099.0,34.6595,34.6595,34.6352,34.6514,36099.0
2018-07-18 12:30:00,42.8,42.81,42.77,42.79,88392.0,34.6514,34.6595,34.6271,34.6433,88392.0
2018-07-18 12:35:00,42.78,42.79,42.76,42.78,38864.0,34.6352,34.6433,34.619,34.6352,38864.0
2018-07-18 12:40:00,42.78,42.82,42.78,42.81,42989.0,34.6352,34.6676,34.6352,34.6595,42989.0
2018-07-18 12:45:00,42.81,42.83,42.8,42.83,72892.0,34.6595,34.6757,34.6514,34.6757,72892.0
2018-07-18 12:50:00,42.83,42.85,42.81,42.84,39926.0,34.6757,34.6919,34.6595,34.6838,39926.0
2018-07-18 12:55:00,42.85,42.85,42.81,42.83,58064.0,34.6919,34.6919,34.6595,34.6757,58064.0
2018-07-18 13:00:00,42.82,42.85,42.81,42.85,34401.0,34.6676,34.6919,34.6595,34.6919,34401.0
2018-07-18 13:05:00,42.84,42.85,42.81,42.81,57514.0,34.6838,34.6919,34.6595,34.6595,57514.0
2018-07-18 13:10:00,42.82,42.83,42.8,42.8,36441.0,34.6676,34.6757,34.6514,34.6514,36441.0
2018-07-18 13:15:00,42.81,42.84,42.8,42.83,36980.0,34.6595,34.6838,34.6514,34.6757,36980.0
2018-07-18 13:20:00,42.83,42.87,42.81,42.87,92383.0,34.6757,34.708,34.6595,34.708,92383.0
2018-07-18 13:25:00,42.86,42.87,42.84,42.85,47027.0,34.7,34.708,34.6838,34.6919,47027.0
2018-07-18 13:30:00,42.85,42.86,42.83,42.85,53013.0,34.6919,34.7,34.6757,34.6919,53013.0
2018-07-18 13:35:00,42.85,42.87,42.83,42.84,78960.0,34.6919,34.708,34.6757,34.6838,78960.0
2018-07-18 13:40:00,42.84,42.85,42.83,42.84,58057.0,34.6838,34.6919,34.6757,34.6838,58057.0
2018-07-18 13:45:00,42.84,42.85,42.82,42.83,28740.0,34.6838,34.6919,34.6676,34.6757,28740.0
2018-07-18 13:50:00,42.83,42.83,42.8,42.81,50614.0,34.6757,34.6757,34.6514,34.6595,50614.0
2018-07-18 13:55:00,42.81,42.83,42.79,42.83,54932.0,34.6595,34.6757,34.6433,34.6757,54932.0
2018-07-18 14:00:00,42.83,42.84,42.81,42.83,109382.0,34.6757,34.6838,34.6595,34.6757,109382.0
2018-07-18 14:05:00,42.83,42.84,42.82,42.84,56618.0,34.6757,34.6838,34.6676,34.6838,56618.0
2018-07-18 14:10:00,42.83,42.84,42.81,42.81,66665.0,34.6757,34.6838,34.6595,34.6595,66665.0
2018-07-18 14:15:00,42.82,42.83,42.81,42.83,22354.0,34.6676,34.6757,34.6595,34.6757,22354.0
2018-07-18 14:20:00,42.83,42.84,42.82,42.83,71367.0,34.6757,34.6838,34.6676,34.6757,71367.0
2018-07-18 14:25:00,42.83,42.85,42.82,42.85,54636.0,34.6757,34.6919,34.6676,34.6919,54636.0
2018-07-18 14:30:00,42.84,42.85,42.82,42.84,148166.0,34.6838,34.6919,34.6676,34.6838,148166.0
2018-07-18 14:35:00,42.84,42.86,42.84,42.86,115919.0,34.6838,34.7,34.6838,34.7,115919.0
2018-07-18 14:40:00,42.86,42.86,42.83,42.85,69000.0,34.7,34.7,34.6757,34.6919,69000.0
2018-07-18 14:45:00,42.85,42.89,42.85,42.87,52891.0,34.6919,34.7242,34.6919,34.708,52891.0
2018-07-18 14:50:00,42.87,42.88,42.84,42.87,54217.0,34.708,34.7161,34.6838,34.708,54217.0
2018-07-18 14:55:00,42.87,42.88,42.85,42.86,40464.0,34.708,34.7161,34.6919,34.7,40464.0
2018-07-18 15:00:00,42.87,42.88,42.85,42.87,55330.0,34.708,34.7161,34.6919,34.708,55330.0
2018-07-18 15:05:00,42.87,42.87,42.86,42.87,39401.0,34.708,34.708,34.7,34.708,39401.0
2018-07-18 15:10:00,42.87,42.87,42.84,42.84,48805.0,34.708,34.708,34.6838,34.6838,48805.0
2018-07-18 15:15:00,42.84,42.87,42.84,42.86,53128.0,34.6838,34.708,34.6838,34.7,53128.0
2018-07-18 15:20:00,42.86,42.86,42.84,42.85,41582.0,34.7,34.7,34.6838,34.6919,41582.0
2018-07-18 15:25:00,42.85,42.85,42.83,42.84,41367.0,34.6919,34.6919,34.6757,34.6838,41367.0
2018-07-18 15:30:00,42.84,42.85,42.83,42.83,65854.0,34.6838,34.6919,34.6757,34.6757,65854.0
2018-07-18 15:35:00,42.83,42.84,42.81,42.82,64057.0,34.6757,34.6838,34.6595,34.6676,64057.0
2018-07-18 15:40:00,42.82,42.83,42.81,42.83,78635.0,34.6676,34.6757,34.6595,34.6757,78635.0
2018-07-18 15:45:00,42.83,42.84,42.82,42.84,133680.0,34.6757,34.6838,34.6676,34.6838,133680.0
2018-07-18 15:50:00,42.84,42.85,42.83,42.84,172182.0,34.6838,34.6919,34.6757,34.6838,172182.0
2018-07-18 15:55:00,42.84,42.88,42.83,42.84,390990.0,34.6838,34.7161,34.6757,34.6838,390990.0
2018-07-19 09:30:00,42.22,42.32,42.19,42.31,542394.0,34.1818,34.2628,34.1575,34.2547,542394.0
2018-07-19 09:35:00,42.31,42.36,42.29,42.3,157981.0,34.2547,34.2951,34.2385,34.2466,157981.0
2018-07-19 09:40:00,42.29,42.3,42.24,42.25,174550.0,34.2385,34.2466,34.198,34.2061,174550.0
2018-07-19 09:45:00,42.25,42.25,42.15,42.15,146489.0,34.2061,34.2061,34.1251,34.1251,146489.0
2018-07-19 09:50:00,42.15,42.16,42.09,42.12,222558.0,34.1251,34.1332,34.0766,34.1008,222558.0
2018-07-19 09:55:00,42.11,42.15,42.09,42.15,221516.0,34.0927,34.1251,34.0766,34.1251,221516.0
2018-07-19 10:00:00,42.15,42.2,42.13,42.19,465702.0,34.1251,34.1656,34.1089,34.1575,465702.0
2018-07-19 10:05:00,42.19,42.2,42.16,42.18,521501.0,34.1575,34.1656,34.1332,34.1494,521501.0
2018-07-19 10:10:00,42.18,42.27,42.17,42.27,240172.0,34.1494,34.2223,34.1413,34.2223,240172.0
2018-07-19 10:15:00,42.27,42.27,42.22,42.25,120453.0,34.2223,34.2223,34.1818,34.2061,120453.0
2018-07-19 10:20:00,42.26,42.31,42.23,42.26,1332119.0,34.2142,34.2547,34.1899,34.2142,1332119.0
2018-07-19 10:25:00,42.26,42.28,42.24,42.26,315454.0,34.2142,34.2304,34.198,34.2142,315454.0
2018-07-19 10:30:00,42.26,42.27,42.21,42.25,318663.0,34.2142,34.2223,34.1737,34.2061,318663.0
2018-07-19 10:35:00,42.24,42.26,42.22,42.23,207614.0,34.198,34.2142,34.1818,34.1899,207614.0
2018-07-19 10:40:00,42.24,42.27,42.22,42.24,175102.0,34.198,34.2223,34.1818,34.198,175102.0
2018-07-19 10:45:00,42.25,42.3,42.23,42.27,169303.0,34.2061,34.2466,34.1899,34.2223,169303.0
2018-07-19 10:50:00,42.27,42.3,42.24,42.3,186010.0,34.2223,34.2466,34.198,34.2466,186010.0
2018-07-19 10:55:00,42.3,42.36,42.3,42.34,50702.0,34.2466,34.2951,34.2466,34.279,50702.0
2018-07-19 11:00:00,42.34,42.37,42.32,42.33,76590.0,34.279,34.3032,34.2628,34.2709,76590.0
2018-07-19 11:05:00,42.32,42.37,42.32,42.34,64269.0,34.2628,34.3032,34.2628,34.279,64269.0
2018-07-19 11:10:00,42.34,42.35,42.3,42.34,71438.0,34.279,34.287,34.2466,34.279,71438.0
2018-07-19 11:15:00,42.34,42.35,42.32,42.32,62677.0,34.279,34.287,34.2628,34.2628,62677.0
2018-07-19 11:20:00,42.33,42.35,42.31,42.34,64395.0,34.2709,34.287,34.2547,34.279,64395.0
2018-07-19 11:25:00,42.33,42.35,42.3,42.3,54320.0,34.2709,34.287,34.2466,34.2466,54320.0
2018-07-19 11:30:00,42.31,42.32,42.27,42.3,220113.0,34.2547,34.2628,34.2223,34.2466,220113.0
2018-07-19 11:35:00,42.31,42.34,42.3,42.33,83800.0,34.2547,34.279,34.2466,34.2709,83800.0
2018-07-19 11:40:00,42.33,42.36,42.3,42.34,162427.0,34.2709,34.2951,34.2466,34.279,162427.0
2018-07-19 11:45:00,42.34,42.37,42.32,42.35,156500.0,34.279,34.3032,34.2628,34.287,156500.0
2018-07-19 11:50:00,42.34,42.35,42.31,42.32,84990.0,34.279,34.287,34.2547,34.2628,84990.0
2018-07-19 11:55:00,42.32,42.33,42.3,42.33,91673.0,34.2628,34.2709,34.2466,34.2709,91673.0
2018-07-19 12:00:00,42.33,42.35,42.31,42.35,58823.0,34.2709,34.287,34.2547,34.287,58823.0
2018-07-19 12:05:00,42.35,42.36,42.33,42.34,59092.0,34.287,34.2951,34.2709,34.279,59092.0
2018-07-19 12:10:00,42.34,42.34,42.31,42.32,343710.0,34.279,34.279,34.2547,34.2628,343710.0
2018-07-19 12:15:00,42.32,42.33,42.3,42.3,101828.0,34.2628,34.2709,34.2466,34.2466,101828.0
2018-07-19 12:20:00,42.31,42.31,42.26,42.27,173294.0,34.2547,34.2547,34.2142,34.2223,173294.0
2018-07-19 12:25:00,42.27,42.29,42.26,42.27,120570.0,34.2223,34.2385,34.2142,34.2223,120570.0
2018-07-19 12:30:00,42.27,42.29,42.25,42.28,65111.0,34.2223,34.2385,34.2061,34.2304,65111.0
2018-07-19 12:35:00,42.28,42.29,42.24,42.25,77470.0,34.2304,34.2385,34.198,34.2061,77470.0
2018-07-19 12:40:00,42.25,42.25,42.2,42.21,90262.0,34.2061,34.2061,34.1656,34.1737,90262.0
2018-07-19 12:45:00,42.2,42.2,42.17,42.19,79852.0,34.1656,34.1656,34.1413,34.1575,79852.0
2018-07-19 12:50:00,42.18,42.21,42.17,42.2,44965.0,34.1494,34.1737,34.1413,34.1656,44965.0
2018-07-19 12:55:00,42.2,42.21,42.18,42.19,34273.0,34.1656,34.1737,34.1494,34.1575,34273.0
2018-07-19 13:00:00,42.2,42.31,42.19,42.23,262960.0,34.1656,34.2547,34.1575,34.1899,262960.0
2018-07-19 13:05:00,42.23,42.34,42.23,42.32,324629.0,34.1899,34.279,34.1899,34.2628,324629.0
2018-07-19 13:10:00,42.31,42.32,42.27,42.27,72899.0,34.2547,34.2628,34.2223,34.2223,72899.0
2018-07-19 13:15:00,42.28,42.42,42.28,42.41,98551.0,34.2304,34.3437,34.2304,34.3356,98551.0
2018-07-19 13:20:00,42.41,42.47,42.4,42.46,105764.0,34.3356,34.3842,34.3275,34.3761,105764.0
2018-07-19 13:25:00,42.46,42.5,42.45,42.46,194103.0,34.3761,34.4085,34.368,34.3761,194103.0
2018-07-19 13:30:00,42.46,42.49,42.45,42.46,133850.0,34.3761,34.4004,34.368,34.3761,133850.0
2018-07-19 13:35:00,42.46,42.53,42.46,42.51,111630.0,34.3761,34.4328,34.3761,34.4166,111630.0
2018-07-19 13:40:00,42.52,42.52,42.47,42.49,63176.0,34.4247,34.4247,34.3842,34.4004,63176.0
2018-07-19 13:45:00,42.49,42.5,42.4,42.4,97305.0,34.4004,34.4085,34.3275,34.3275,97305.0
2018-07-19 13:50:00,42.39,42.43,42.36,42.42,151114.0,34.3194,34.3518,34.2951,34.3437,151114.0
2018-07-19 13:55:00,42.42,42.44,42.4,42.43,73751.0,34.3437,34.3599,34.3275,34.3518,73751.0
2018-07-19 14:00:00,42.43,42.48,42.42,42.46,70250.0,34.3518,34.3923,34.3437,34.3761,70250.0
2018-07-19 14:05:00,42.47,42.5,42.44,42.44,100377.0,34.3842,34.4085,34.3599,34.3599,100377.0
2018-07-19 14:10:00,42.44,42.45,42.39,42.41,76961.0,34.3599,34.368,34.3194,34.3356,76961.0
2018-07-19 14:15:00,42.41,42.44,42.4,42.43,57339.0,34.3356,34.3599,34.3275,34.3518,57339.0
2018-07-19 14:20:00,42.43,42.44,42.4,42.42,65395.0,34.3518,34.3599,34.3275,34.3437,65395.0
2018-07-19 14:25:00,42.42,42.43,42.4,42.41,76500.0,34.3437,34.3518,34.3275,34.3356,76500.0
2018-07-19 14:30:00,42.42,42.43,42.38,42.43,87110.0,34.3437,34.3518,34.3113,34.3518,87110.0
2018-07-19 14:35:00,42.43,42.43,42.37,42.38,74456.0,34.3518,34.3518,34.3032,34.3113,74456.0
2018-07-19 14:40:00,42.39,42.4,42.37,42.37,75303.0,34.3194,34.3275,34.3032,34.3032,75303.0
2018-07-19 14:45:00,42.37,42.39,42.35,42.37,61952.0,34.3032,34.3194,34.287,34.3032,61952.0
2018-07-19 14:50:00,42.38,42.38,42.35,42.35,84649.0,34.3113,34.3113,34.287,34.287,84649.0
2018-07-19 14:55:00,42.35,42.37,42.34,42.36,58944.0,34.287,34.3032,34.279,34.2951,58944.0
2018-07-19 15:00:00,42.36,42.38,42.35,42.37,100494.0,34.2951,34.3113,34.287,34.3032,100494.0
2018-07-19 15:05:00,42.37,42.37,42.34,42.34,71209.0,34.3032,34.3032,34.279,34.279,71209.0
2018-07-19 15:10:00,42.33,42.34,42.29,42.29,79551.0,34.2709,34.279,34.2385,34.2385,79551.0
2018-07-19 15:15:00,42.3,42.33,42.29,42.31,87654.0,34.2466,34.2709,34.2385,34.2547,87654.0
2018-07-19 15:20:00,42.32,42.33,42.3,42.32,87207.0,34.2628,34.2709,34.2466,34.2628,87207.0
2018-07-19 15:25:00,42.31,42.33,42.3,42.3,85136.0,34.2547,34.2709,34.2466,34.2466,85136.0
2018-07-19 15:30:00,42.31,42.31,42.27,42.3,165429.0,34.2547,34.2547,34.2223,34.2466,165429.0
2018-07-19 15:35:00,42.3,42.31,42.26,42.29,204018.0,34.2466,34.2547,34.2142,34.2385,204018.0
2018-07-19 15:40:00,42.29,42.31,42.26,42.3,156093.0,34.2385,34.2547,34.2142,34.2466,156093.0
2018-07-19 15:45:00,42.3,42.35,42.29,42.34,199247.0,34.2466,34.287,34.2385,34.279,199247.0
2018-07-19 15:50:00,42.34,42.34,42.31,42.32,139176.0,34.279,34.279,34.2547,34.2628,139176.0
2018-07-19 15:55:00,42.32,42.36,42.31,42.36,277611.0,34.2628,34.2951,34.2547,34.2951,277611.0
2018-07-20 09:30:00,42.76,42.77,42.7,42.71,456527.0,34.619,34.6271,34.5704,34.5785,456527.0
2018-07-20 09:35:00,42.72,42.77,42.72,42.73,152980.0,34.5866,34.6271,34.5866,34.5947,152980.0
2018-07-20 09:40:00,42.74,42.79,42.74,42.76,265145.0,34.6028,34.6433,34.6028,34.619,265145.0
2018-07-20 09:45:00,42.77,42.81,42.75,42.8,441788.0,34.6271,34.6595,34.6109,34.6514,441788.0
2018-07-20 09:50:00,42.8,42.81,42.77,42.8,147582.0,34.6514,34.6595,34.6271,34.6514,147582.0
2018-07-20 09:55:00,42.8,42.86,42.8,42.86,159495.0,34.6514,34.7,34.6514,34.7,159495.0
2018-07-20 10:00:00,42.86,42.89,42.84,42.86,377663.0,34.7,34.7242,34.6838,34.7,377663.0
2018-07-20 10:05:00,42.86,42.87,42.83,42.86,314734.0,34.7,34.708,34.6757,34.7,314734.0
2018-07-20 10:10:00,42.85,42.88,42.84,42.87,169950.0,34.6919,34.7161,34.6838,34.708,169950.0
2018-07-20 10:15:00,42.86,42.87,42.84,42.85,167252.0,34.7,34.708,34.6838,34.6919,167252.0
2018-07-20 10:20:00,42.85,42.92,42.84,42.91,133068.0,34.6919,34.7485,34.6838,34.7404,133068.0
2018-07-20 10:25:00,42.91,42.93,42.89,42.91,122810.0,34.7404,34.7566,34.7242,34.7404,122810.0
2018-07-20 10:30:00,42.92,42.95,42.91,42.93,90356.0,34.7485,34.7728,34.7404,34.7566,90356.0
2018-07-20 10:35:00,42.92,42.96,42.92,42.94,83715.0,34.7485,34.7809,34.7485,34.7647,83715.0
2018-07-20 10:40:00,42.95,42.96,42.93,42.96,101596.0,34.7728,34.7809,34.7566,34.7809,101596.0
2018-07-20 10:45:00,42.96,42.99,42.95,42.98,454569.0,34.7809,34.8052,34.7728,34.7971,454569.0
2018-07-20 10:50:00,42.97,42.98,42.92,42.93,180071.0,34.789,34.7971,34.7485,34.7566,180071.0
2018-07-20 10:55:00,42.94,42.96,42.93,42.96,60596.0,34.7647,34.7809,34.7566,34.7809,60596.0
2018-07-20 11:00:00,42.96,42.99,42.95,42.96,93447.0,34.7809,34.8052,34.7728,34.7809,93447.0
2018-07-20 11:05:00,42.96,42.97,42.93,42.94,102979.0,34.7809,34.789,34.7566,34.7647,102979.0
2018-07-20 11:10:00,42.94,42.96,42.93,42.96,114325.0,34.7647,34.7809,34.7566,34.7809,114325.0
2018-07-20 11:15:00,42.96,42.97,42.93,42.96,120668.0,34.7809,34.789,34.7566,34.7809,120668.0
2018-07-20 11:20:00,42.96,43.0,42.95,42.99,98641.0,34.7809,34.8133,34.7728,34.8052,98641.0
2018-07-20 11:25:00,42.99,43.0,42.97,42.98,150188.0,34.8052,34.8133,34.789,34.7971,150188.0
2018-07-20 11:30:00,42.98,43.0,42.96,42.97,86980.0,34.7971,34.8133,34.7809,34.789,86980.0
2018-07-20 11:35:00,42.96,42.97,42.93,42.94,157563.0,34.7809,34.789,34.7566,34.7647,157563.0
2018-07-20 11:40:00,42.93,42.94,42.9,42.91,158019.0,34.7566,34.7647,34.7323,34.7404,158019.0
2018-07-20 11:45:00,42.91,42.92,42.89,42.92,112088.0,34.7404,34.7485,34.7242,34.7485,112088.0
2018-07-20 11:50:00,42.91,42.92,42.91,42.92,41875.0,34.7404,34.7485,34.7404,34.7485,41875.0
2018-07-20 11:55:00,42.92,42.93,42.91,42.92,65145.0,34.7485,34.7566,34.7404,34.7485,65145.0
2018-07-20 12:00:00,42.92,42.92,42.9,42.91,83687.0,34.7485,34.7485,34.7323,34.7404,83687.0
2018-07-20 12:05:00,42.9,42.91,42.86,42.87,60940.0,34.7323,34.7404,34.7,34.708,60940.0
2018-07-20 12:10:00,42.87,42.87,42.85,42.86,42248.0,34.708,34.708,34.6919,34.7,42248.0
2018-07-20 12:15:00,42.86,42.89,42.86,42.88,51858.0,34.7,34.7242,34.7,34.7161,51858.0
2018-07-20 12:20:00,42.88,42.9,42.87,42.88,62076.0,34.7161,34.7323,34.708,34.7161,62076.0
2018-07-20 12:25:00,42.88,42.9,42.87,42.89,66867.0,34.7161,34.7323,34.708,34.7242,66867.0
2018-07-20 12:30:00,42.89,42.9,42.88,42.89,50550.0,34.7242,34.7323,34.7161,34.7242,50550.0
2018-07-20 12:35:00,42.88,42.88,42.86,42.88,138755.0,34.7161,34.7161,34.7,34.7161,138755.0
2018-07-20 12:40:00,42.88,42.89,42.87,42.88,38753.0,34.7161,34.7242,34.708,34.7161,38753.0
2018-07-20 12:45:00,42.87,42.89,42.86,42.87,92074.0,34.708,34.7242,34.7,34.708,92074.0
2018-07-20 12:50:00,42.87,42.89,42.87,42.88,89207.0,34.708,34.7242,34.708,34.7161,89207.0
2018-07-20 12:55:00,42.88,42.89,42.87,42.89,30962.0,34.7161,34.7242,34.708,34.7242,30962.0
2018-07-20 13:00:00,42.89,42.9,42.88,42.9,54641.0,34.7242,34.7323,34.7161,34.7323,54641.0
2018-07-20 13:05:00,42.9,42.9,42.87,42.88,68742.0,34.7323,34.7323,34.708,34.7161,68742.0
2018-07-20 13:10:00,42.87,42.9,42.87,42.9,81434.0,34.708,34.7323,34.708,34.7323,81434.0
2018-07-20 13:15:00,42.9,42.91,42.88,42.9,83750.0,34.7323,34.7404,34.7161,34.7323,83750.0
2018-07-20 13:20:00,42.89,42.9,42.86,42.86,75675.0,34.7242,34.7323,34.7,34.7,75675.0
2018-07-20 13:25:00,42.86,42.87,42.86,42.87,25338.0,34.7,34.708,34.7,34.708,25338.0
2018-07-20 13:30:00,42.87,42.9,42.85,42.88,99990.0,34.708,34.7323,34.6919,34.7161,99990.0
2018-07-20 13:35:00,42.89,42.9,42.88,42.9,38422.0,34.7242,34.7323,34.7161,34.7323,38422.0
2018-07-20 13:40:00,42.9,42.92,42.89,42.91,70248.0,34.7323,34.7485,34.7242,34.7404,70248.0
2018-07-20 13:45:00,42.91,42.92,42.9,42.9,42513.0,34.7404,34.7485,34.7323,34.7323,42513.0
2018-07-20 13:50:00,42.91,42.92,42.9,42.91,26274.0,34.7404,34.7485,34.7323,34.7404,26274.0
2018-07-20 13:55:00,42.91,42.93,42.91,42.92,79345.0,34.7404,34.7566,34.7404,34.7485,79345.0
2018-07-20 14:00:00,42.91,42.94,42.91,42.93,42227.0,34.7404,34.7647,34.7404,34.7566,42227.0
2018-07-20 14:05:00,42.93,42.95,42.92,42.94,103138.0,34.7566,34.7728,34.7485,34.7647,103138.0
2018-07-20 14:10:00,42.94,42.94,42.9,42.91,82365.0,34.7647,34.7647,34.7323,34.7404,82365.0
2018-07-20 14:15:00,42.91,42.92,42.9,42.91,188553.0,34.7404,34.7485,34.7323,34.7404,188553.0
2018-07-20 14:20:00,42.91,42.92,42.9,42.92,49704.0,34.7404,34.7485,34.7323,34.7485,49704.0
2018-07-20 14:25:00,42.91,42.91,42.9,42.91,33851.0,34.7404,34.7404,34.7323,34.7404,33851.0
2018-07-20 14:30:00,42.91,42.91,42.84,42.84,109195.0,34.7404,34.7404,34.6838,34.6838,109195.0
2018-07-20 14:35:00,42.84,42.86,42.83,42.86,79830.0,34.6838,34.7,34.6757,34.7,79830.0
2018-07-20 14:40:00,42.86,42.87,42.84,42.86,77824.0,34.7,34.708,34.6838,34.7,77824.0
2018-07-20 14:45:00,42.87,42.9,42.87,42.9,30229.0,34.708,34.7323,34.708,34.7323,30229.0
2018-07-20 14:50:00,42.9,42.91,42.89,42.91,68873.0,34.7323,34.7404,34.7242,34.7404,68873.0
2018-07-20 14:55:00,42.91,42.92,42.9,42.91,81484.0,34.7404,34.7485,34.7323,34.7404,81484.0
2018-07-20 15:00:00,42.91,42.92,42.9,42.91,38232.0,34.7404,34.7485,34.7323,34.7404,38232.0
2018-07-20 15:05:00,42.91,42.92,42.9,42.91,205972.0,34.7404,34.7485,34.7323,34.7404,205972.0
2018-07-20 15:10:00,42.91,42.91,42.89,42.91,216352.0,34.7404,34.7404,34.7242,34.7404,216352.0
2018-07-20 15:15:00,42.91,42.92,42.89,42.91,155950.0,34.7404,34.7485,34.7242,34.7404,155950.0
2018-07-20 15:20:00,42.91,42.92,42.88,42.88,117386.0,34.7404,34.7485,34.7161,34.7161,117386.0
2018-07-20 15:25:00,42.88,42.89,42.86,42.88,99865.0,34.7161,34.7242,34.7,34.7161,99865.0
2018-07-20 15:30:00,42.88,42.9,42.88,42.9,158219.0,34.7161,34.7323,34.7161,34.7323,158219.0
2018-07-20 15:35:00,42.9,42.92,42.89,42.92,192910.0,34.7323,34.7485,34.7242,34.7485,192910.0
2018-07-20 15:40:00,42.92,42.92,42.9,42.92,86024.0,34.7485,34.7485,34.7323,34.7485,86024.0
2018-07-20 15:45:00,42.91,42.92,42.9,42.91,225871.0,34.7404,34.7485,34.7323,34.7404,225871.0
2018-07-20 15:50:00,42.9,42.91,42.88,42.89,283968.0,34.7323,34.7404,34.7161,34.7242,283968.0
2018-07-20 15:55:00,42.89,42.91,42.88,42.9,361383.0,34.7242,34.7404,34.7161,34.7323,361383.0
2018-07-23 09:30:00,42.8,42.87,42.78,42.79,296862.0,34.6514,34.708,34.6352,34.6433,296862.0
2018-07-23 09:35:00,42.79,42.79,42.74,42.74,114075.0,34.6433,34.6433,34.6028,34.6028,114075.0
2018-07-23 09:40:00,42.74,42.75,42.7,42.75,432654.0,34.6028,34.6109,34.5704,34.6109,432654.0
2018-07-23 09:45:00,42.75,42.76,42.72,42.73,358579.0,34.6109,34.619,34.5866,34.5947,358579.0
2018-07-23 09:50:00,42.73,42.77,42.72,42.75,231323.0,34.5947,34.6271,34.5866,34.6109,231323.0
2018-07-23 09:55:00,42.75,42.77,42.72,42.77,180397.0,34.6109,34.6271,34.5866,34.6271,180397.0
2018-07-23 10:00:00,42.77,42.83,42.77,42.79,353772.0,34.6271,34.6757,34.6271,34.6433,353772.0
2018-07-23 10:05:00,42.78,42.8,42.77,42.8,146854.0,34.6352,34.6514,34.6271,34.6514,146854.0
2018-07-23 10:10:00,42.8,42.81,42.75,42.78,176357.0,34.6514,34.6595,34.6109,34.6352,176357.0
2018-07-23 10:15:00,42.78,42.79,42.73,42.75,114536.0,34.6352,34.6433,34.5947,34.6109,114536.0
2018-07-23 10:20:00,42.75,42.77,42.74,42.77,106377.0,34.6109,34.6271,34.6028,34.6271,106377.0
2018-07-23 10:25:00,42.77,42.77,42.74,42.76,127613.0,34.6271,34.6271,34.6028,34.619,127613.0
2018-07-23 10:30:00,42.76,42.76,42.72,42.76,99489.0,34.619,34.619,34.5866,34.619,99489.0
2018-07-23 10:35:00,42.76,42.81,42.74,42.81,102907.0,34.619,34.6595,34.6028,34.6595,102907.0
2018-07-23 10:40:00,42.81,42.84,42.79,42.81,156982.0,34.6595,34.6838,34.6433,34.6595,156982.0
2018-07-23 10:45:00,42.81,42.83,42.79,42.83,207351.0,34.6595,34.6757,34.6433,34.6757,207351.0
2018-07-23 10:50:00,42.82,42.85,42.8,42.83,178663.0,34.6676,34.6919,34.6514,34.6757,178663.0
2018-07-23 10:55:00,42.84,42.86,42.81,42.81,81692.0,34.6838,34.7,34.6595,34.6595,81692.0
2018-07-23 11:00:00,42.82,42.84,42.79,42.79,56852.0,34.6676,34.6838,34.6433,34.6433,56852.0
2018-07-23 11:05:00,42.79,42.8,42.76,42.78,78066.0,34.6433,34.6514,34.619,34.6352,78066.0
2018-07-23 11:10:00,42.78,42.81,42.78,42.8,78121.0,34.6352,34.6595,34.6352,34.6514,78121.0
2018-07-23 11:15:00,42.79,42.8,42.76,42.77,51298.0,34.6433,34.6514,34.619,34.6271,51298.0
2018-07-23 11:20:00,42.77,42.78,42.74,42.77,103802.0,34.6271,34.6352,34.6028,34.6271,103802.0
2018-07-23 11:25:00,42.77,42.8,42.76,42.79,67010.0,34.6271,34.6514,34.619,34.6433,67010.0
2018-07-23 11:30:00,42.79,42.8,42.75,42.75,57697.0,34.6433,34.6514,34.6109,34.6109,57697.0
2018-07-23 11:35:00,42.75,42.77,42.72,42.75,76557.0,34.6109,34.6271,34.5866,34.6109,76557.0
2018-07-23 11:40:00,42.75,42.75,42.72,42.73,64421.0,34.6109,34.6109,34.5866,34.5947,64421.0
2018-07-23 11:45:00,42.73,42.75,42.72,42.75,46440.0,34.5947,34.6109,34.5866,34.6109,46440.0
2018-07-23 11:50:00,42.74,42.75,42.72,42.73,329897.0,34.6028,34.6109,34.5866,34.5947,329897.0
2018-07-23 11:55:00,42.74,42.75,42.72,42.73,207847.0,34.6028,34.6109,34.5866,34.5947,207847.0
2018-07-23 12:00:00,42.73,42.74,42.72,42.73,46423.0,34.5947,34.6028,34.5866,34.5947,46423.0
2018-07-23 12:05:00,42.73,42.73,42.69,42.7,82597.0,34.5947,34.5947,34.5623,34.5704,82597.0
2018-07-23 12:10:00,42.69,42.7,42.67,42.7,120292.0,34.5623,34.5704,34.5461,34.5704,120292.0
2018-07-23 12:15:00,42.7,42.72,42.69,42.7,46335.0,34.5704,34.5866,34.5623,34.5704,46335.0
2018-07-23 12:20:00,42.71,42.73,42.7,42.71,31192.0,34.5785,34.5947,34.5704,34.5785,31192.0
2018-07-23 12:25:00,42.72,42.72,42.67,42.67,73762.0,34.5866,34.5866,34.5461,34.5461,73762.0
2018-07-23 12:30:00,42.68,42.69,42.67,42.69,21516.0,34.5542,34.5623,34.5461,34.5623,21516.0
2018-07-23 12:35:00,42.69,42.7,42.67,42.68,199209.0,34.5623,34.5704,34.5461,34.5542,199209.0
2018-07-23 12:40:00,42.67,42.7,42.67,42.69,54316.0,34.5461,34.5704,34.5461,34.5623,54316.0
2018-07-23 12:45:00,42.7,42.71,42.69,42.7,46848.0,34.5704,34.5785,34.5623,34.5704,46848.0
2018-07-23 12:50:00,42.71,42.71,42.7,42.71,55581.0,34.5785,34.5785,34.5704,34.5785,55581.0
2018-07-23 12:55:00,42.71,42.71,42.69,42.69,66383.0,34.5785,34.5785,34.5623,34.5623,66383.0
2018-07-23 13:00:00,42.7,42.72,42.69,42.71,80281.0,34.5704,34.5866,34.5623,34.5785,80281.0
2018-07-23 13:05:00,42.71,42.71,42.69,42.69,46732.0,34.5785,34.5785,34.5623,34.5623,46732.0
2018-07-23 13:10:00,42.7,42.71,42.69,42.71,45948.0,34.5704,34.5785,34.5623,34.5785,45948.0
2018-07-23 13:15:00,42.7,42.72,42.65,42.66,339574.0,34.5704,34.5866,34.5299,34.538,339574.0
2018-07-23 13:20:00,42.65,42.66,42.63,42.63,136023.0,34.5299,34.538,34.5137,34.5137,136023.0
2018-07-23 13:25:00,42.64,42.67,42.63,42.66,59882.0,34.5218,34.5461,34.5137,34.538,59882.0
2018-07-23 13:30:00,42.66,42.69,42.66,42.69,43916.0,34.538,34.5623,34.538,34.5623,43916.0
2018-07-23 13:35:00,42.69,42.7,42.68,42.69,107405.0,34.5623,34.5704,34.5542,34.5623,107405.0
2018-07-23 13:40:00,42.68,42.7,42.68,42.69,38395.0,34.5542,34.5704,34.5542,34.5623,38395.0
2018-07-23 13:45:00,42.69,42.69,42.67,42.67,23048.0,34.5623,34.5623,34.5461,34.5461,23048.0
2018-07-23 13:50:00,42.67,42.68,42.66,42.68,44140.0,34.5461,34.5542,34.538,34.5542,44140.0
2018-07-23 13:55:00,42.68,42.68,42.65,42.66,73691.0,34.5542,34.5542,34.5299,34.538,73691.0
2018-07-23 14:00:00,42.66,42.69,42.66,42.69,81287.0,34.538,34.5623,34.538,34.5623,81287.0
2018-07-23 14:05:00,42.68,42.69,42.66,42.68,87871.0,34.5542,34.5623,34.538,34.5542,87871.0
2018-07-23 14:10:00,42.68,42.7,42.67,42.69,75056.0,34.5542,34.5704,34.5461,34.5623,75056.0
2018-07-23 14:15:00,42.69,42.72,42.69,42.69,115461.0,34.5623,34.5866,34.5623,34.5623,115461.0
2018-07-23 14:20:00,42.7,42.72,42.68,42.72,28993.0,34.5704,34.5866,34.5542,34.5866,28993.0
2018-07-23 14:25:00,42.72,42.72,42.69,42.7,63852.0,34.5866,34.5866,34.5623,34.5704,63852.0
2018-07-23 14:30:00,42.71,42.71,42.7,42.71,39866.0,34.5785,34.5785,34.5704,34.5785,39866.0
2018-07-23 14:35:00,42.71,42.71,42.7,42.7,33168.0,34.5785,34.5785,34.5704,34.5704,33168.0
2018-07-23 14:40:00,42.71,42.71,42.69,42.7,72463.0,34.5785,34.5785,34.5623,34.5704,72463.0
2018-07-23 14:45:00,42.7,42.73,42.7,42.72,54341.0,34.5704,34.5947,34.5704,34.5866,54341.0
2018-07-23 14:50:00,42.71,42.72,42.7,42.72,48146.0,34.5785,34.5866,34.5704,34.5866,48146.0
2018-07-23 14:55:00,42.71,42.72,42.71,42.72,44453.0,34.5785,34.5866,34.5785,34.5866,44453.0
2018-07-23 15:00:00,42.72,42.74,42.7,42.7,119396.0,34.5866,34.6028,34.5704,34.5704,119396.0
2018-07-23 15:05:00,42.71,42.71,42.69,42.7,58505.0,34.5785,34.5785,34.5623,34.5704,58505.0
2018-07-23 15:10:00,42.7,42.7,42.68,42.7,45672.0,34.5704,34.5704,34.5542,34.5704,45672.0
2018-07-23 15:15:00,42.69,42.71,42.69,42.7,62167.0,34.5623,34.5785,34.5623,34.5704,62167.0
2018-07-23 15:20:00,42.69,42.7,42.67,42.67,107500.0,34.5623,34.5704,34.5461,34.5461,107500.0
2018-07-23 15:25:00,42.66,42.69,42.66,42.67,70164.0,34.538,34.5623,34.538,34.5461,70164.0
2018-07-23 15:30:00,42.67,42.69,42.66,42.69,49308.0,34.5461,34.5623,34.538,34.5623,49308.0
2018-07-23 15:35:00,42.69,42.71,42.68,42.7,69221.0,34.5623,34.5785,34.5542,34.5704,69221.0
2018-07-23 15:40:00,42.71,42.73,42.7,42.72,65526.0,34.5785,34.5947,34.5704,34.5866,65526.0
2018-07-23 15:45:00,42.73,42.74,42.72,42.73,101703.0,34.5947,34.6028,34.5866,34.5947,101703.0
2018-07-23 15:50:00,42.73,42.75,42.71,42.72,151392.0,34.5947,34.6109,34.5785,34.5866,151392.0
2018-07-23 15:55:00,42.72,42.77,42.72,42.77,310667.0,34.5866,34.6271,34.5866,34.6271,310667.0
2018-07-24 09:30:00,43.48,43.53,43.42,43.5,303561.0,35.2019,35.2424,35.1533,35.2181,303561.0
2018-07-24 09:35:00,43.5,43.57,43.49,43.56,128617.0,35.2181,35.2748,35.21,35.2667,128617.0
2018-07-24 09:40:00,43.57,43.6,43.56,43.58,231511.0,35.2748,35.2991,35.2667,35.2829,231511.0
2018-07-24 09:45:00,43.58,43.59,43.55,43.58,192656.0,35.2829,35.291,35.2586,35.2829,192656.0
2018-07-24 09:50:00,43.58,43.62,43.58,43.59,183493.0,35.2829,35.3153,35.2829,35.291,183493.0
2018-07-24 09:55:00,43.59,43.62,43.57,43.62,80451.0,35.291,35.3153,35.2748,35.3153,80451.0
2018-07-24 10:00:00,43.62,43.67,43.62,43.64,156196.0,35.3153,35.3557,35.3153,35.3314,156196.0
2018-07-24 10:05:00,43.64,43.67,43.61,43.61,96361.0,35.3314,35.3557,35.3072,35.3072,96361.0
2018-07-24 10:10:00,43.61,43.62,43.57,43.6,100644.0,35.3072,35.3153,35.2748,35.2991,100644.0
2018-07-24 10:15:00,43.6,43.65,43.6,43.63,138274.0,35.2991,35.3395,35.2991,35.3234,138274.0
2018-07-24 10:20:00,43.63,43.65,43.6,43.6,76484.0,35.3234,35.3395,35.2991,35.2991,76484.0
2018-07-24 10:25:00,43.6,43.61,43.58,43.58,74473.0,35.2991,35.3072,35.2829,35.2829,74473.0
2018-07-24 10:30:00,43.59,43.62,43.57,43.62,82057.0,35.291,35.3153,35.2748,35.3153,82057.0
2018-07-24 10:35:00,43.62,43.65,43.61,43.64,121007.0,35.3153,35.3395,35.3072,35.3314,121007.0
2018-07-24 10:40:00,43.64,43.65,43.63,43.64,67345.0,35.3314,35.3395,35.3234,35.3314,67345.0
2018-07-24 10:45:00,43.64,43.65,43.59,43.59,163693.0,35.3314,35.3395,35.291,35.291,163693.0
2018-07-24 10:50:00,43.6,43.63,43.58,43.59,171097.0,35.2991,35.3234,35.2829,35.291,171097.0
2018-07-24 10:55:00,43.58,43.61,43.58,43.59,200241.0,35.2829,35.3072,35.2829,35.291,200241.0
2018-07-24 11:00:00,43.6,43.61,43.54,43.54,202698.0,35.2991,35.3072,35.2505,35.2505,202698.0
2018-07-24 11:05:00,43.54,43.54,43.48,43.5,103461.0,35.2505,35.2505,35.2019,35.2181,103461.0
2018-07-24 11:10:00,43.5,43.51,43.47,43.51,109763.0,35.2181,35.2262,35.1938,35.2262,109763.0
2018-07-24 11:15:00,43.51,43.52,43.48,43.48,60105.0,35.2262,35.2343,35.2019,35.2019,60105.0
2018-07-24 11:20:00,43.49,43.51,43.48,43.51,85473.0,35.21,35.2262,35.2019,35.2262,85473.0
2018-07-24 11:25:00,43.51,43.56,43.5,43.55,40216.0,35.2262,35.2667,35.2181,35.2586,40216.0
2018-07-24 11:30:00,43.55,43.55,43.51,43.52,111972.0,35.2586,35.2586,35.2262,35.2343,111972.0
2018-07-24 11:35:00,43.52,43.53,43.49,43.52,78034.0,35.2343,35.2424,35.21,35.2343,78034.0
2018-07-24 11:40:00,43.52,43.54,43.51,43.54,46645.0,35.2343,35.2505,35.2262,35.2505,46645.0
2018-07-24 11:45:00,43.54,43.55,43.48,43.52,131316.0,35.2505,35.2586,35.2019,35.2343,131316.0
2018-07-24 11:50:00,43.52,43.53,43.49,43.52,68859.0,35.2343,35.2424,35.21,35.2343,68859.0
2018-07-24 11:55:00,43.52,43.56,43.51,43.55,78596.0,35.2343,35.2667,35.2262,35.2586,78596.0
2018-07-24 12:00:00,43.55,43.57,43.53,43.57,70826.0,35.2586,35.2748,35.2424,35.2748,70826.0
2018-07-24 12:05:00,43.57,43.57,43.55,43.57,30725.0,35.2748,35.2748,35.2586,35.2748,30725.0
2018-07-24 12:10:00,43.57,43.59,43.55,43.56,62160.0,35.2748,35.291,35.2586,35.2667,62160.0
2018-07-24 12:15:00,43.56,43.57,43.54,43.55,38168.0,35.2667,35.2748,35.2505,35.2586,38168.0
2018-07-24 12:20:00,43.54,43.56,43.53,43.55,207909.0,35.2505,35.2667,35.2424,35.2586,207909.0
2018-07-24 12:25:00,43.55,43.57,43.54,43.56,69260.0,35.2586,35.2748,35.2505,35.2667,69260.0
2018-07-24 12:30:00,43.55,43.56,43.54,43.55,70190.0,35.2586,35.2667,35.2505,35.2586,70190.0
2018-07-24 12:35:00,43.55,43.56,43.54,43.56,85649.0,35.2586,35.2667,35.2505,35.2667,85649.0
2018-07-24 12:40:00,43.55,43.56,43.5,43.51,113421.0,35.2586,35.2667,35.2181,35.2262,113421.0
2018-07-24 12:45:00,43.51,43.52,43.48,43.49,62480.0,35.2262,35.2343,35.2019,35.21,62480.0
2018-07-24 12:50:00,43.49,43.49,43.45,43.46,43936.0,35.21,35.21,35.1776,35.1857,43936.0
2018-07-24 12:55:00,43.47,43.49,43.46,43.49,69142.0,35.1938,35.21,35.1857,35.21,69142.0
2018-07-24 13:00:00,43.48,43.5,43.47,43.48,107748.0,35.2019,35.2181,35.1938,35.2019,107748.0
2018-07-24 13:05:00,43.48,43.51,43.47,43.5,41563.0,35.2019,35.2262,35.1938,35.2181,41563.0
2018-07-24 13:10:00,43.5,43.51,43.47,43.48,41304.0,35.2181,35.2262,35.1938,35.2019,41304.0
2018-07-24 13:15:00,43.48,43.49,43.43,43.44,66258.0,35.2019,35.21,35.1614,35.1695,66258.0
2018-07-24 13:20:00,43.44,43.47,43.4,43.41,72985.0,35.1695,35.1938,35.1371,35.1452,72985.0
2018-07-24 13:25:00,43.41,43.41,43.37,43.38,56443.0,35.1452,35.1452,35.1129,35.1209,56443.0
2018-07-24 13:30:00,43.39,43.4,43.33,43.36,92677.0,35.129,35.1371,35.0805,35.1048,92677.0
2018-07-24 13:35:00,43.35,43.37,43.33,43.35,83024.0,35.0967,35.1129,35.0805,35.0967,83024.0
2018-07-24 13:40:00,43.35,43.38,43.33,43.36,93751.0,35.0967,35.1209,35.0805,35.1048,93751.0
2018-07-24 13:45:00,43.35,43.41,43.33,43.41,94663.0,35.0967,35.1452,35.0805,35.1452,94663.0
2018-07-24 13:50:00,43.41,43.41,43.38,43.41,27498.0,35.1452,35.1452,35.1209,35.1452,27498.0
2018-07-24 13:55:00,43.41,43.45,43.4,43.42,81111.0,35.1452,35.1776,35.1371,35.1533,81111.0
2018-07-24 14:00:00,43.41,43.42,43.35,43.37,47536.0,35.1452,35.1533,35.0967,35.1129,47536.0
2018-07-24 14:05:00,43.36,43.36,43.29,43.31,149122.0,35.1048,35.1048,35.0481,35.0643,149122.0
2018-07-24 14:10:00,43.31,43.34,43.31,43.32,73683.0,35.0643,35.0886,35.0643,35.0724,73683.0
2018-07-24 14:15:00,43.33,43.35,43.31,43.34,62779.0,35.0805,35.0967,35.0643,35.0886,62779.0
2018-07-24 14:20:00,43.34,43.36,43.32,43.35,47561.0,35.0886,35.1048,35.0724,35.0967,47561.0
2018-07-24 14:25:00,43.35,43.36,43.33,43.35,54052.0,35.0967,35.1048,35.0805,35.0967,54052.0
2018-07-24 14:30:00,43.35,43.38,43.32,43.37,114532.0,35.0967,35.1209,35.0724,35.1129,114532.0
2018-07-24 14:35:00,43.36,43.38,43.32,43.33,58625.0,35.1048,35.1209,35.0724,35.0805,58625.0
2018-07-24 14:40:00,43.33,43.38,43.33,43.35,83751.0,35.0805,35.1209,35.0805,35.0967,83751.0
2018-07-24 14:45:00,43.35,43.4,43.35,43.38,69530.0,35.0967,35.1371,35.0967,35.1209,69530.0
2018-07-24 14:50:00,43.38,43.38,43.35,43.36,32370.0,35.1209,35.1209,35.0967,35.1048,32370.0
2018-07-24 14:55:00,43.36,43.4,43.36,43.39,68482.0,35.1048,35.1371,35.1048,35.129,68482.0
2018-07-24 15:00:00,43.39,43.4,43.38,43.38,42897.0,35.129,35.1371,35.1209,35.1209,42897.0
2018-07-24 15:05:00,43.39,43.41,43.38,43.4,72527.0,35.129,35.1452,35.1209,35.1371,72527.0
2018-07-24 15:10:00,43.4,43.4,43.38,43.4,70943.0,35.1371,35.1371,35.1209,35.1371,70943.0
2018-07-24 15:15:00,43.4,43.42,43.38,43.41,68368.0,35.1371,35.1533,35.1209,35.1452,68368.0
2018-07-24 15:20:00,43.41,43.41,43.38,43.38,85207.0,35.1452,35.1452,35.1209,35.1209,85207.0
2018-07-24 15:25:00,43.39,43.39,43.37,43.38,60443.0,35.129,35.129,35.1129,35.1209,60443.0
2018-07-24 15:30:00,43.39,43.43,43.38,43.4,60179.0,35.129,35.1614,35.1209,35.1371,60179.0
2018-07-24 15:35:00,43.4,43.41,43.39,43.39,51313.0,35.1371,35.1452,35.129,35.129,51313.0
2018-07-24 15:40:00,43.4,43.4,43.39,43.4,38203.0,35.1371,35.1371,35.129,35.1371,38203.0
2018-07-24 15:45:00,43.4,43.4,43.36,43.39,122078.0,35.1371,35.1371,35.1048,35.129,122078.0
2018-07-24 15:50:00,43.4,43.44,43.39,43.42,199810.0,35.1371,35.1695,35.129,35.1533,199810.0
2018-07-24 15:55:00,43.43,43.43,43.39,43.4,225635.0,35.1614,35.1614,35.129,35.1371,225635.0
2018-07-25 09:30:00,43.73,43.8,43.69,43.74,343849.0,35.4043,35.461,35.3719,35.4124,343849.0
2018-07-25 09:35:00,43.74,43.79,43.74,43.77,101287.0,35.4124,35.4529,35.4124,35.4367,101287.0
2018-07-25 09:40:00,43.77,43.79,43.75,43.77,148582.0,35.4367,35.4529,35.4205,35.4367,148582.0
2018-07-25 09:45:00,43.77,43.79,43.75,43.78,86648.0,35.4367,35.4529,35.4205,35.4448,86648.0
2018-07-25 09:50:00,43.78,43.78,43.74,43.75,209869.0,35.4448,35.4448,35.4124,35.4205,209869.0
2018-07-25 09:55:00,43.75,43.76,43.71,43.72,65993.0,35.4205,35.4286,35.3881,35.3962,65993.0
2018-07-25 10:00:00,43.72,43.73,43.7,43.71,77507.0,35.3962,35.4043,35.38,35.3881,77507.0
2018-07-25 10:05:00,43.71,43.71,43.66,43.67,78241.0,35.3881,35.3881,35.3476,35.3557,78241.0
2018-07-25 10:10:00,43.66,43.68,43.65,43.66,48932.0,35.3476,35.3638,35.3395,35.3476,48932.0
2018-07-25 10:15:00,43.66,43.7,43.65,43.7,115908.0,35.3476,35.38,35.3395,35.38,115908.0
2018-07-25 10:20:00,43.7,43.72,43.68,43.71,132537.0,35.38,35.3962,35.3638,35.3881,132537.0
2018-07-25 10:25:00,43.7,43.71,43.66,43.7,45121.0,35.38,35.3881,35.3476,35.38,45121.0
2018-07-25 10:30:00,43.7,43.75,43.69,43.75,188971.0,35.38,35.4205,35.3719,35.4205,188971.0
2018-07-25 10:35:00,43.75,43.77,43.73,43.76,138008.0,35.4205,35.4367,35.4043,35.4286,138008.0
2018-07-25 10:40:00,43.76,43.77,43.67,43.68,396228.0,35.4286,35.4367,35.3557,35.3638,396228.0
2018-07-25 10:45:00,43.67,43.71,43.67,43.68,78125.0,35.3557,35.3881,35.3557,35.3638,78125.0
2018-07-25 10:50:00,43.68,43.69,43.62,43.63,99622.0,35.3638,35.3719,35.3153,35.3234,99622.0
2018-07-25 10:55:00,43.63,43.65,43.61,43.64,71539.0,35.3234,35.3395,35.3072,35.3314,71539.0
2018-07-25 11:00:00,43.64,43.67,43.61,43.66,185345.0,35.3314,35.3557,35.3072,35.3476,185345.0
2018-07-25 11:05:00,43.67,43.67,43.63,43.64,76321.0,35.3557,35.3557,35.3234,35.3314,76321.0
2018-07-25 11:10:00,43.65,43.66,43.62,43.64,78356.0,35.3395,35.3476,35.3153,35.3314,78356.0
2018-07-25 11:15:00,43.64,43.69,43.64,43.69,73555.0,35.3314,35.3719,35.3314,35.3719,73555.0
2018-07-25 11:20:00,43.68,43.7,43.67,43.69,157449.0,35.3638,35.38,35.3557,35.3719,157449.0
2018-07-25 11:25:00,43.7,43.73,43.69,43.73,154507.0,35.38,35.4043,35.3719,35.4043,154507.0
2018-07-25 11:30:00,43.73,43.74,43.7,43.73,55474.0,35.4043,35.4124,35.38,35.4043,55474.0
2018-07-25 11:35:00,43.73,43.74,43.7,43.72,67044.0,35.4043,35.4124,35.38,35.3962,67044.0
2018-07-25 11:40:00,43.72,43.76,43.71,43.76,107847.0,35.3962,35.4286,35.3881,35.4286,107847.0
2018-07-25 11:45:00,43.76,43.78,43.75,43.77,40289.0,35.4286,35.4448,35.4205,35.4367,40289.0
2018-07-25 11:50:00,43.77,43.78,43.73,43.73,91652.0,35.4367,35.4448,35.4043,35.4043,91652.0
2018-07-25 11:55:00,43.74,43.78,43.74,43.77,56586.0,35.4124,35.4448,35.4124,35.4367,56586.0
2018-07-25 12:00:00,43.78,43.79,43.73,43.73,74647.0,35.4448,35.4529,35.4043,35.4043,74647.0
2018-07-25 12:05:00,43.73,43.76,43.73,43.75,40021.0,35.4043,35.4286,35.4043,35.4205,40021.0
2018-07-25 12:10:00,43.75,43.79,43.74,43.78,48135.0,35.4205,35.4529,35.4124,35.4448,48135.0
2018-07-25 12:15:00,43.78,43.8,43.78,43.79,12850.0,35.4448,35.461,35.4448,35.4529,12850.0
2018-07-25 12:20:00,43.79,43.82,43.79,43.81,61394.0,35.4529,35.4772,35.4529,35.4691,61394.0
2018-07-25 12:25:00,43.81,43.81,43.79,43.8,51676.0,35.4691,35.4691,35.4529,35.461,51676.0
2018-07-25 12:30:00,43.8,43.81,43.78,43.8,64174.0,35.461,35.4691,35.4448,35.461,64174.0
2018-07-25 12:35:00,43.8,43.81,43.79,43.8,33734.0,35.461,35.4691,35.4529,35.461,33734.0
2018-07-25 12:40:00,43.8,43.84,43.8,43.84,78200.0,35.461,35.4934,35.461,35.4934,78200.0
2018-07-25 12:45:00,43.84,43.86,43.83,43.84,218363.0,35.4934,35.5096,35.4853,35.4934,218363.0
2018-07-25 12:50:00,43.84,43.84,43.82,43.84,48837.0,35.4934,35.4934,35.4772,35.4934,48837.0
2018-07-25 12:55:00,43.84,43.84,43.82,43.84,202975.0,35.4934,35.4934,35.4772,35.4934,202975.0
2018-07-25 13:00:00,43.84,43.86,43.83,43.84,127408.0,35.4934,35.5096,35.4853,35.4934,127408.0
2018-07-25 13:05:00,43.85,43.85,43.83,43.84,56445.0,35.5015,35.5015,35.4853,35.4934,56445.0
2018-07-25 13:10:00,43.84,43.86,43.83,43.84,639105.0,35.4934,35.5096,35.4853,35.4934,639105.0
2018-07-25 13:15:00,43.84,43.86,43.83,43.84,695397.0,35.4934,35.5096,35.4853,35.4934,695397.0
2018-07-25 13:20:00,43.84,43.88,43.83,43.86,213763.0,35.4934,35.5258,35.4853,35.5096,213763.0
2018-07-25 13:25:00,43.86,43.9,43.86,43.87,213550.0,35.5096,35.5419,35.5096,35.5177,213550.0
2018-07-25 13:30:00,43.87,43.89,43.87,43.88,83567.0,35.5177,35.5339,35.5177,35.5258,83567.0
2018-07-25 13:35:00,43.88,43.89,43.86,43.89,141518.0,35.5258,35.5339,35.5096,35.5339,141518.0
2018-07-25 13:40:00,43.89,43.92,43.89,43.91,128137.0,35.5339,35.5581,35.5339,35.55,128137.0
2018-07-25 13:45:00,43.92,43.93,43.9,43.93,74165.0,35.5581,35.5662,35.5419,35.5662,74165.0
2018-07-25 13:50:00,43.92,43.93,43.9,43.92,80332.0,35.5581,35.5662,35.5419,35.5581,80332.0
2018-07-25 13:55:00,43.92,43.93,43.9,43.93,59729.0,35.5581,35.5662,35.5419,35.5662,59729.0
2018-07-25 14:00:00,43.93,43.95,43.92,43.94,79229.0,35.5662,35.5824,35.5581,35.5743,79229.0
2018-07-25 14:05:00,43.95,43.99,43.94,43.98,262080.0,35.5824,35.6148,35.5743,35.6067,262080.0
2018-07-25 14:10:00,43.99,43.99,43.96,43.98,112899.0,35.6148,35.6148,35.5905,35.6067,112899.0
2018-07-25 14:15:00,43.98,44.0,43.97,43.97,59501.0,35.6067,35.6229,35.5986,35.5986,59501.0
2018-07-25 14:20:00,43.97,43.99,43.97,43.98,155707.0,35.5986,35.6148,35.5986,35.6067,155707.0
2018-07-25 14:25:00,43.99,44.01,43.97,43.98,96621.0,35.6148,35.631,35.5986,35.6067,96621.0
2018-07-25 14:30:00,43.98,44.02,43.97,44.01,40015.0,35.6067,35.6391,35.5986,35.631,40015.0
2018-07-25 14:35:00,44.01,44.05,44.01,44.03,45361.0,35.631,35.6634,35.631,35.6472,45361.0
2018-07-25 14:40:00,44.03,44.03,44.01,44.02,49445.0,35.6472,35.6472,35.631,35.6391,49445.0
2018-07-25 14:45:00,44.02,44.04,44.0,44.02,147819.0,35.6391,35.6553,35.6229,35.6391,147819.0
2018-07-25 14:50:00,44.03,44.03,43.99,44.01,54772.0,35.6472,35.6472,35.6148,35.631,54772.0
2018-07-25 14:55:00,44.01,44.01,43.98,43.98,91800.0,35.631,35.631,35.6067,35.6067,91800.0
2018-07-25 15:00:00,43.98,44.0,43.96,43.97,105809.0,35.6067,35.6229,35.5905,35.5986,105809.0
2018-07-25 15:05:00,43.96,43.98,43.96,43.96,93258.0,35.5905,35.6067,35.5905,35.5905,93258.0
2018-07-25 15:10:00,43.96,43.97,43.95,43.95,66940.0,35.5905,35.5986,35.5824,35.5824,66940.0
2018-07-25 15:15:00,43.96,43.96,43.91,43.92,101658.0,35.5905,35.5905,35.55,35.5581,101658.0
2018-07-25 15:20:00,43.92,43.96,43.92,43.95,108846.0,35.5581,35.5905,35.5581,35.5824,108846.0
2018-07-25 15:25:00,43.95,43.96,43.92,43.94,40436.0,35.5824,35.5905,35.5581,35.5743,40436.0
2018-07-25 15:30:00,43.94,43.95,43.91,43.92,53884.0,35.5743,35.5824,35.55,35.5581,53884.0
2018-07-25 15:35:00,43.92,44.04,43.92,44.03,235256.0,35.5581,35.6553,35.5581,35.6472,235256.0
2018-07-25 15:40:00,44.04,44.11,44.03,44.1,174021.0,35.6553,35.712,35.6472,35.7039,174021.0
2018-07-25 15:45:00,44.11,44.12,44.07,44.11,258311.0,35.712,35.7201,35.6796,35.712,258311.0
2018-07-25 15:50:00,44.11,44.14,44.11,44.13,233434.0,35.712,35.7363,35.712,35.7282,233434.0
2018-07-25 15:55:00,44.13,44.14,44.09,44.11,478587.0,35.7282,35.7363,35.6958,35.712,478587.0
2018-07-26 09:30:00,43.73,43.79,43.71,43.79,145322.0,35.4043,35.4529,35.3881,35.4529,145322.0
2018-07-26 09:35:00,43.8,43.84,43.78,43.83,97676.0,35.461,35.4934,35.4448,35.4853,97676.0
2018-07-26 09:40:00,43.83,43.86,43.76,43.79,187779.0,35.4853,35.5096,35.4286,35.4529,187779.0
2018-07-26 09:45:00,43.79,43.81,43.71,43.73,109780.0,35.4529,35.4691,35.3881,35.4043,109780.0
2018-07-26 09:50:00,43.73,43.79,43.7,43.78,130936.0,35.4043,35.4529,35.38,35.4448,130936.0
2018-07-26 09:55:00,43.78,43.79,43.73,43.76,61166.0,35.4448,35.4529,35.4043,35.4286,61166.0
2018-07-26 10:00:00,43.76,43.78,43.74,43.77,111638.0,35.4286,35.4448,35.4124,35.4367,111638.0
2018-07-26 10:05:00,43.77,43.8,43.76,43.79,201410.0,35.4367,35.461,35.4286,35.4529,201410.0
2018-07-26 10:10:00,43.79,43.81,43.76,43.76,483517.0,35.4529,35.4691,35.4286,35.4286,483517.0
2018-07-26 10:15:00,43.76,43.78,43.74,43.77,161040.0,35.4286,35.4448,35.4124,35.4367,161040.0
2018-07-26 10:20:00,43.77,43.78,43.69,43.7,397070.0,35.4367,35.4448,35.3719,35.38,397070.0
2018-07-26 10:25:00,43.7,43.7,43.65,43.66,274651.0,35.38,35.38,35.3395,35.3476,274651.0
2018-07-26 10:30:00,43.65,43.67,43.61,43.62,350345.0,35.3395,35.3557,35.3072,35.3153,350345.0
2018-07-26 10:35:00,43.63,43.69,43.6,43.67,251238.0,35.3234,35.3719,35.2991,35.3557,251238.0
2018-07-26 10:40:00,43.68,43.71,43.64,43.69,82782.0,35.3638,35.3881,35.3314,35.3719,82782.0
2018-07-26 10:45:00,43.7,43.71,43.66,43.67,71592.0,35.38,35.3881,35.3476,35.3557,71592.0
2018-07-26 10:50:00,43.67,43.72,43.66,43.72,81747.0,35.3557,35.3962,35.3476,35.3962,81747.0
2018-07-26 10:55:00,43.72,43.73,43.7,43.73,42346.0,35.3962,35.4043,35.38,35.4043,42346.0
2018-07-26 11:00:00,43.73,43.76,43.72,43.75,72027.0,35.4043,35.4286,35.3962,35.4205,72027.0
2018-07-26 11:05:00,43.75,43.78,43.74,43.77,36736.0,35.4205,35.4448,35.4124,35.4367,36736.0
2018-07-26 11:10:00,43.77,43.78,43.75,43.76,50129.0,35.4367,35.4448,35.4205,35.4286,50129.0
2018-07-26 11:15:00,43.76,43.78,43.74,43.77,109581.0,35.4286,35.4448,35.4124,35.4367,109581.0
2018-07-26 11:20:00,43.78,43.82,43.77,43.79,159171.0,35.4448,35.4772,35.4367,35.4529,159171.0
2018-07-26 11:25:00,43.79,43.8,43.77,43.79,41745.0,35.4529,35.461,35.4367,35.4529,41745.0
2018-07-26 11:30:00,43.8,43.81,43.77,43.78,81926.0,35.461,35.4691,35.4367,35.4448,81926.0
2018-07-26 11:35:00,43.77,43.78,43.74,43.76,59609.0,35.4367,35.4448,35.4124,35.4286,59609.0
2018-07-26 11:40:00,43.76,43.78,43.75,43.77,86263.0,35.4286,35.4448,35.4205,35.4367,86263.0
2018-07-26 11:45:00,43.77,43.79,43.74,43.75,71772.0,35.4367,35.4529,35.4124,35.4205,71772.0
2018-07-26 11:50:00,43.75,43.76,43.72,43.73,87640.0,35.4205,35.4286,35.3962,35.4043,87640.0
2018-07-26 11:55:00,43.73,43.77,43.72,43.75,83993.0,35.4043,35.4367,35.3962,35.4205,83993.0
2018-07-26 12:00:00,43.75,43.77,43.73,43.76,53255.0,35.4205,35.4367,35.4043,35.4286,53255.0
2018-07-26 12:05:00,43.75,43.76,43.72,43.72,43299.0,35.4205,35.4286,35.3962,35.3962,43299.0
2018-07-26 12:10:00,43.72,43.74,43.71,43.72,70474.0,35.3962,35.4124,35.3881,35.3962,70474.0
2018-07-26 12:15:00,43.72,43.73,43.7,43.71,24883.0,35.3962,35.4043,35.38,35.3881,24883.0
2018-07-26 12:20:00,43.71,43.72,43.69,43.7,52206.0,35.3881,35.3962,35.3719,35.38,52206.0
2018-07-26 12:25:00,43.7,43.72,43.69,43.72,68082.0,35.38,35.3962,35.3719,35.3962,68082.0
2018-07-26 12:30:00,43.72,43.72,43.7,43.7,63250.0,35.3962,35.3962,35.38,35.38,63250.0
2018-07-26 12:35:00,43.71,43.72,43.7,43.71,27684.0,35.3881,35.3962,35.38,35.3881,27684.0
2018-07-26 12:40:00,43.7,43.71,43.69,43.7,36760.0,35.38,35.3881,35.3719,35.38,36760.0
2018-07-26 12:45:00,43.7,43.71,43.65,43.67,45804.0,35.38,35.3881,35.3395,35.3557,45804.0
2018-07-26 12:50:00,43.67,43.68,43.63,43.65,68936.0,35.3557,35.3638,35.3234,35.3395,68936.0
2018-07-26 12:55:00,43.65,43.67,43.63,43.64,54963.0,35.3395,35.3557,35.3234,35.3314,54963.0
2018-07-26 13:00:00,43.64,43.66,43.62,43.66,67470.0,35.3314,35.3476,35.3153,35.3476,67470.0
2018-07-26 13:05:00,43.65,43.66,43.62,43.65,65857.0,35.3395,35.3476,35.3153,35.3395,65857.0
2018-07-26 13:10:00,43.65,43.65,43.63,43.65,53691.0,35.3395,35.3395,35.3234,35.3395,53691.0
2018-07-26 13:15:00,43.65,43.67,43.63,43.66,58890.0,35.3395,35.3557,35.3234,35.3476,58890.0
2018-07-26 13:20:00,43.66,43.7,43.66,43.69,59208.0,35.3476,35.38,35.3476,35.3719,59208.0
2018-07-26 13:25:00,43.69,43.7,43.67,43.7,31022.0,35.3719,35.38,35.3557,35.38,31022.0
2018-07-26 13:30:00,43.7,43.7,43.67,43.68,36237.0,35.38,35.38,35.3557,35.3638,36237.0
2018-07-26 13:35:00,43.69,43.69,43.66,43.67,88966.0,35.3719,35.3719,35.3476,35.3557,88966.0
2018-07-26 13:40:00,43.66,43.68,43.65,43.67,48491.0,35.3476,35.3638,35.3395,35.3557,48491.0
2018-07-26 13:45:00,43.66,43.67,43.64,43.66,52947.0,35.3476,35.3557,35.3314,35.3476,52947.0
2018-07-26 13:50:00,43.66,43.67,43.64,43.65,41954.0,35.3476,35.3557,35.3314,35.3395,41954.0
2018-07-26 13:55:00,43.65,43.66,43.62,43.64,60932.0,35.3395,35.3476,35.3153,35.3314,60932.0
2018-07-26 14:00:00,43.64,43.65,43.61,43.63,68063.0,35.3314,35.3395,35.3072,35.3234,68063.0
2018-07-26 14:05:00,43.63,43.64,43.61,43.62,68665.0,35.3234,35.3314,35.3072,35.3153,68665.0
2018-07-26 14:10:00,43.62,43.63,43.61,43.62,64387.0,35.3153,35.3234,35.3072,35.3153,64387.0
2018-07-26 14:15:00,43.62,43.63,43.59,43.6,52483.0,35.3153,35.3234,35.291,35.2991,52483.0
2018-07-26 14:20:00,43.6,43.63,43.58,43.63,165879.0,35.2991,35.3234,35.2829,35.3234,165879.0
2018-07-26 14:25:00,43.62,43.64,43.61,43.64,64218.0,35.3153,35.3314,35.3072,35.3314,64218.0
2018-07-26 14:30:00,43.64,43.69,43.63,43.69,118217.0,35.3314,35.3719,35.3234,35.3719,118217.0
2018-07-26 14:35:00,43.68,43.7,43.68,43.7,90712.0,35.3638,35.38,35.3638,35.38,90712.0
2018-07-26 14:40:00,43.7,43.72,43.69,43.7,100881.0,35.38,35.3962,35.3719,35.38,100881.0
2018-07-26 14:45:00,43.69,43.71,43.68,43.69,68139.0,35.3719,35.3881,35.3638,35.3719,68139.0
2018-07-26 14:50:00,43.69,43.7,43.68,43.69,60872.0,35.3719,35.38,35.3638,35.3719,60872.0
2018-07-26 14:55:00,43.69,43.7,43.67,43.68,59152.0,35.3719,35.38,35.3557,35.3638,59152.0
2018-07-26 15:00:00,43.67,43.68,43.65,43.66,50609.0,35.3557,35.3638,35.3395,35.3476,50609.0
2018-07-26 15:05:00,43.66,43.68,43.66,43.67,67664.0,35.3476,35.3638,35.3476,35.3557,67664.0
2018-07-26 15:10:00,43.67,43.68,43.64,43.66,58615.0,35.3557,35.3638,35.3314,35.3476,58615.0
2018-07-26 15:15:00,43.65,43.67,43.62,43.63,105665.0,35.3395,35.3557,35.3153,35.3234,105665.0
2018-07-26 15:20:00,43.63,43.64,43.61,43.62,111218.0,35.3234,35.3314,35.3072,35.3153,111218.0
2018-07-26 15:25:00,43.62,43.65,43.62,43.63,89239.0,35.3153,35.3395,35.3153,35.3234,89239.0
2018-07-26 15:30:00,43.64,43.67,43.63,43.66,211010.0,35.3314,35.3557,35.3234,35.3476,211010.0
2018-07-26 15:35:00,43.66,43.66,43.63,43.64,103259.0,35.3476,35.3476,35.3234,35.3314,103259.0
2018-07-26 15:40:00,43.64,43.65,43.61,43.61,114690.0,35.3314,35.3395,35.3072,35.3072,114690.0
2018-07-26 15:45:00,43.61,43.63,43.61,43.63,199792.0,35.3072,35.3234,35.3072,35.3234,199792.0
2018-07-26 15:50:00,43.63,43.65,43.61,43.65,196340.0,35.3234,35.3395,35.3072,35.3395,196340.0
2018-07-26 15:55:00,43.65,43.69,43.63,43.65,439337.0,35.3395,35.3719,35.3234,35.3395,439337.0
2018-07-27 09:30:00,43.89,43.91,43.85,43.88,207940.0,35.5339,35.55,35.5015,35.5258,207940.0
2018-07-27 09:35:00,43.89,43.9,43.85,43.87,137258.0,35.5339,35.5419,35.5015,35.5177,137258.0
2018-07-27 09:40:00,43.87,43.92,43.86,43.9,770524.0,35.5177,35.5581,35.5096,35.5419,770524.0
2018-07-27 09:45:00,43.89,43.96,43.88,43.95,509982.0,35.5339,35.5905,35.5258,35.5824,509982.0
2018-07-27 09:50:00,43.95,43.96,43.92,43.95,179184.0,35.5824,35.5905,35.5581,35.5824,179184.0
2018-07-27 09:55:00,43.96,43.97,43.89,43.91,150690.0,35.5905,35.5986,35.5339,35.55,150690.0
2018-07-27 10:00:00,43.9,43.96,43.89,43.95,165557.0,35.5419,35.5905,35.5339,35.5824,165557.0
2018-07-27 10:05:00,43.95,43.99,43.94,43.99,133704.0,35.5824,35.6148,35.5743,35.6148,133704.0
2018-07-27 10:10:00,43.99,44.0,43.94,43.95,220339.0,35.6148,35.6229,35.5743,35.5824,220339.0
2018-07-27 10:15:00,43.95,43.99,43.94,43.99,123957.0,35.5824,35.6148,35.5743,35.6148,123957.0
2018-07-27 10:20:00,43.98,44.01,43.98,43.99,103011.0,35.6067,35.631,35.6067,35.6148,103011.0
2018-07-27 10:25:00,43.99,44.0,43.96,43.96,43622.0,35.6148,35.6229,35.5905,35.5905,43622.0
2018-07-27 10:30:00,43.96,43.99,43.94,43.96,103481.0,35.5905,35.6148,35.5743,35.5905,103481.0
2018-07-27 10:35:00,43.96,43.97,43.93,43.95,89189.0,35.5905,35.5986,35.5662,35.5824,89189.0
2018-07-27 10:40:00,43.95,43.95,43.89,43.92,136955.0,35.5824,35.5824,35.5339,35.5581,136955.0
2018-07-27 10:45:00,43.92,43.93,43.88,43.88,120460.0,35.5581,35.5662,35.5258,35.5258,120460.0
2018-07-27 10:50:00,43.88,43.9,43.86,43.89,63375.0,35.5258,35.5419,35.5096,35.5339,63375.0
2018-07-27 10:55:00,43.89,43.92,43.87,43.92,96788.0,35.5339,35.5581,35.5177,35.5581,96788.0
2018-07-27 11:00:00,43.92,43.97,43.91,43.97,111034.0,35.5581,35.5986,35.55,35.5986,111034.0
2018-07-27 11:05:00,43.97,43.97,43.92,43.94,104112.0,35.5986,35.5986,35.5581,35.5743,104112.0
2018-07-27 11:10:00,43.94,43.95,43.89,43.9,35759.0,35.5743,35.5824,35.5339,35.5419,35759.0
2018-07-27 11:15:00,43.9,43.91,43.87,43.9,69409.0,35.5419,35.55,35.5177,35.5419,69409.0
2018-07-27 11:20:00,43.9,43.91,43.88,43.9,100678.0,35.5419,35.55,35.5258,35.5419,100678.0
2018-07-27 11:25:00,43.89,43.9,43.87,43.89,97469.0,35.5339,35.5419,35.5177,35.5339,97469.0
2018-07-27 11:30:00,43.88,43.89,43.85,43.89,95301.0,35.5258,35.5339,35.5015,35.5339,95301.0
2018-07-27 11:35:00,43.89,43.93,43.88,43.93,76192.0,35.5339,35.5662,35.5258,35.5662,76192.0
2018-07-27 11:40:00,43.93,43.93,43.89,43.9,70304.0,35.5662,35.5662,35.5339,35.5419,70304.0
2018-07-27 11:45:00,43.9,43.91,43.89,43.9,48445.0,35.5419,35.55,35.5339,35.5419,48445.0
2018-07-27 11:50:00,43.9,43.93,43.9,43.92,60316.0,35.5419,35.5662,35.5419,35.5581,60316.0
2018-07-27 11:55:00,43.92,43.94,43.88,43.89,31070.0,35.5581,35.5743,35.5258,35.5339,31070.0
2018-07-27 12:00:00,43.88,43.89,43.81,43.81,142397.0,35.5258,35.5339,35.4691,35.4691,142397.0
2018-07-27 12:05:00,43.81,43.81,43.78,43.79,92853.0,35.4691,35.4691,35.4448,35.4529,92853.0
2018-07-27 12:10:00,43.8,43.83,43.79,43.81,56185.0,35.461,35.4853,35.4529,35.4691,56185.0
2018-07-27 12:15:00,43.82,43.83,43.8,43.83,54666.0,35.4772,35.4853,35.461,35.4853,54666.0
2018-07-27 12:20:00,43.82,43.83,43.8,43.81,62099.0,35.4772,35.4853,35.461,35.4691,62099.0
2018-07-27 12:25:00,43.81,43.82,43.79,43.82,72066.0,35.4691,35.4772,35.4529,35.4772,72066.0
2018-07-27 12:30:00,43.82,43.82,43.77,43.78,86487.0,35.4772,35.4772,35.4367,35.4448,86487.0
2018-07-27 12:35:00,43.77,43.78,43.7,43.7,86400.0,35.4367,35.4448,35.38,35.38,86400.0
2018-07-27 12:40:00,43.69,43.71,43.66,43.69,228972.0,35.3719,35.3881,35.3476,35.3719,228972.0
2018-07-27 12:45:00,43.7,43.71,43.65,43.65,57685.0,35.38,35.3881,35.3395,35.3395,57685.0
2018-07-27 12:50:00,43.65,43.67,43.63,43.65,76555.0,35.3395,35.3557,35.3234,35.3395,76555.0
2018-07-27 12:55:00,43.65,43.66,43.58,43.59,78420.0,35.3395,35.3476,35.2829,35.291,78420.0
2018-07-27 13:00:00,43.59,43.59,43.51,43.58,328101.0,35.291,35.291,35.2262,35.2829,328101.0
2018-07-27 13:05:00,43.58,43.63,43.57,43.61,95826.0,35.2829,35.3234,35.2748,35.3072,95826.0
2018-07-27 13:10:00,43.61,43.62,43.58,43.6,63244.0,35.3072,35.3153,35.2829,35.2991,63244.0
2018-07-27 13:15:00,43.61,43.61,43.55,43.59,72694.0,35.3072,35.3072,35.2586,35.291,72694.0
2018-07-27 13:20:00,43.6,43.61,43.58,43.6,97176.0,35.2991,35.3072,35.2829,35.2991,97176.0
2018-07-27 13:25:00,43.59,43.63,43.59,43.62,53522.0,35.291,35.3234,35.291,35.3153,53522.0
2018-07-27 13:30:00,43.62,43.62,43.58,43.6,55987.0,35.3153,35.3153,35.2829,35.2991,55987.0
2018-07-27 13:35:00,43.6,43.63,43.58,43.62,84044.0,35.2991,35.3234,35.2829,35.3153,84044.0
2018-07-27 13:40:00,43.62,43.64,43.6,43.64,79841.0,35.3153,35.3314,35.2991,35.3314,79841.0
2018-07-27 13:45:00,43.64,43.67,43.63,43.66,120237.0,35.3314,35.3557,35.3234,35.3476,120237.0
2018-07-27 13:50:00,43.66,43.69,43.66,43.66,59649.0,35.3476,35.3719,35.3476,35.3476,59649.0
2018-07-27 13:55:00,43.67,43.69,43.66,43.66,41618.0,35.3557,35.3719,35.3476,35.3476,41618.0
2018-07-27 14:00:00,43.66,43.69,43.64,43.66,134120.0,35.3476,35.3719,35.3314,35.3476,134120.0
2018-07-27 14:05:00,43.65,43.66,43.62,43.63,70768.0,35.3395,35.3476,35.3153,35.3234,70768.0
2018-07-27 14:10:00,43.62,43.63,43.59,43.59,112425.0,35.3153,35.3234,35.291,35.291,112425.0
2018-07-27 14:15:00,43.59,43.6,43.54,43.54,87538.0,35.291,35.2991,35.2505,35.2505,87538.0
2018-07-27 14:20:00,43.54,43.56,43.53,43.55,97185.0,35.2505,35.2667,35.2424,35.2586,97185.0
2018-07-27 14:25:00,43.55,43.56,43.52,43.55,82159.0,35.2586,35.2667,35.2343,35.2586,82159.0
2018-07-27 14:30:00,43.55,43.62,43.54,43.59,2421524.0,35.2586,35.3153,35.2505,35.291,2421524.0
2018-07-27 14:35:00,43.59,43.61,43.55,43.56,107100.0,35.291,35.3072,35.2586,35.2667,107100.0
2018-07-27 14:40:00,43.56,43.63,43.55,43.59,223947.0,35.2667,35.3234,35.2586,35.291,223947.0
2018-07-27 14:45:00,43.59,43.63,43.58,43.6,65739.0,35.291,35.3234,35.2829,35.2991,65739.0
2018-07-27 14:50:00,43.61,43.65,43.6,43.65,101699.0,35.3072,35.3395,35.2991,35.3395,101699.0
2018-07-27 14:55:00,43.65,43.66,43.61,43.62,66591.0,35.3395,35.3476,35.3072,35.3153,66591.0
2018-07-27 15:00:00,43.62,43.68,43.62,43.67,93483.0,35.3153,35.3638,35.3153,35.3557,93483.0
2018-07-27 15:05:00,43.68,43.7,43.67,43.68,65988.0,35.3638,35.38,35.3557,35.3638,65988.0
2018-07-27 15:10:00,43.69,43.71,43.67,43.7,69412.0,35.3719,35.3881,35.3557,35.38,69412.0
2018-07-27 15:15:00,43.7,43.72,43.69,43.71,39706.0,35.38,35.3962,35.3719,35.3881,39706.0
2018-07-27 15:20:00,43.7,43.72,43.69,43.71,48034.0,35.38,35.3962,35.3719,35.3881,48034.0
2018-07-27 15:25:00,43.71,43.72,43.67,43.69,90494.0,35.3881,35.3962,35.3557,35.3719,90494.0
2018-07-27 15:30:00,43.69,43.75,43.69,43.73,100994.0,35.3719,35.4205,35.3719,35.4043,100994.0
2018-07-27 15:35:00,43.73,43.74,43.71,43.73,106837.0,35.4043,35.4124,35.3881,35.4043,106837.0
2018-07-27 15:40:00,43.72,43.77,43.72,43.75,105339.0,35.3962,35.4367,35.3962,35.4205,105339.0
2018-07-27 15:45:00,43.76,43.76,43.74,43.75,108921.0,35.4286,35.4286,35.4124,35.4205,108921.0
2018-07-27 15:50:00,43.75,43.77,43.74,43.76,173995.0,35.4205,35.4367,35.4124,35.4286,173995.0
2018-07-27 15:55:00,43.76,43.78,43.74,43.74,213883.0,35.4286,35.4448,35.4124,35.4124,213883.0
2018-07-30 09:30:00,43.83,43.9,43.78,43.86,218250.0,35.4853,35.5419,35.4448,35.5096,218250.0
2018-07-30 09:35:00,43.86,43.87,43.8,43.81,217224.0,35.5096,35.5177,35.461,35.4691,217224.0
2018-07-30 09:40:00,43.8,43.84,43.77,43.77,388208.0,35.461,35.4934,35.4367,35.4367,388208.0
2018-07-30 09:45:00,43.77,43.84,43.77,43.82,286495.0,35.4367,35.4934,35.4367,35.4772,286495.0
2018-07-30 09:50:00,43.82,43.83,43.77,43.78,258218.0,35.4772,35.4853,35.4367,35.4448,258218.0
2018-07-30 09:55:00,43.78,43.8,43.76,43.78,444142.0,35.4448,35.461,35.4286,35.4448,444142.0
2018-07-30 10:00:00,43.78,43.8,43.75,43.78,419851.0,35.4448,35.461,35.4205,35.4448,419851.0
2018-07-30 10:05:00,43.77,43.81,43.76,43.8,334759.0,35.4367,35.4691,35.4286,35.461,334759.0
2018-07-30 10:10:00,43.8,43.81,43.75,43.76,344993.0,35.461,35.4691,35.4205,35.4286,344993.0
2018-07-30 10:15:00,43.76,43.8,43.73,43.8,262665.0,35.4286,35.461,35.4043,35.461,262665.0
2018-07-30 10:20:00,43.79,43.82,43.77,43.8,232659.0,35.4529,35.4772,35.4367,35.461,232659.0
2018-07-30 10:25:00,43.8,43.85,43.78,43.84,173866.0,35.461,35.5015,35.4448,35.4934,173866.0
2018-07-30 10:30:00,43.84,43.86,43.81,43.82,175160.0,35.4934,35.5096,35.4691,35.4772,175160.0
2018-07-30 10:35:00,43.82,43.82,43.76,43.79,278229.0,35.4772,35.4772,35.4286,35.4529,278229.0
2018-07-30 10:40:00,43.79,43.79,43.74,43.77,193910.0,35.4529,35.4529,35.4124,35.4367,193910.0
2018-07-30 10:45:00,43.77,43.79,43.75,43.76,500828.0,35.4367,35.4529,35.4205,35.4286,500828.0
2018-07-30 10:50:00,43.76,43.77,43.72,43.73,159831.0,35.4286,35.4367,35.3962,35.4043,159831.0
2018-07-30 10:55:00,43.73,43.76,43.71,43.73,329492.0,35.4043,35.4286,35.3881,35.4043,329492.0
2018-07-30 11:00:00,43.73,43.74,43.71,43.73,272283.0,35.4043,35.4124,35.3881,35.4043,272283.0
2018-07-30 11:05:00,43.73,43.76,43.71,43.71,194536.0,35.4043,35.4286,35.3881,35.3881,194536.0
2018-07-30 11:10:00,43.72,43.74,43.7,43.7,174951.0,35.3962,35.4124,35.38,35.38,174951.0
2018-07-30 11:15:00,43.71,43.74,43.69,43.72,148877.0,35.3881,35.4124,35.3719,35.3962,148877.0
2018-07-30 11:20:00,43.72,43.75,43.71,43.74,235735.0,35.3962,35.4205,35.3881,35.4124,235735.0
2018-07-30 11:25:00,43.74,43.76,43.72,43.73,317685.0,35.4124,35.4286,35.3962,35.4043,317685.0
2018-07-30 11:30:00,43.73,43.76,43.73,43.75,175957.0,35.4043,35.4286,35.4043,35.4205,175957.0
2018-07-30 11:35:00,43.75,43.75,43.71,43.72,205103.0,35.4205,35.4205,35.3881,35.3962,205103.0
2018-07-30 11:40:00,43.73,43.76,43.72,43.73,212702.0,35.4043,35.4286,35.3962,35.4043,212702.0
2018-07-30 11:45:00,43.74,43.75,43.71,43.72,156041.0,35.4124,35.4205,35.3881,35.3962,156041.0
2018-07-30 11:50:00,43.73,43.74,43.71,43.73,163386.0,35.4043,35.4124,35.3881,35.4043,163386.0
2018-07-30 11:55:00,43.73,43.77,43.72,43.76,302617.0,35.4043,35.4367,35.3962,35.4286,302617.0
2018-07-30 12:00:00,43.76,43.76,43.72,43.72,379734.0,35.4286,35.4286,35.3962,35.3962,379734.0
2018-07-30 12:05:00,43.72,43.73,43.69,43.7,44555.0,35.3962,35.4043,35.3719,35.38,44555.0
2018-07-30 12:10:00,43.7,43.71,43.67,43.68,122206.0,35.38,35.3881,35.3557,35.3638,122206.0
2018-07-30 12:15:00,43.68,43.69,43.67,43.67,54175.0,35.3638,35.3719,35.3557,35.3557,54175.0
2018-07-30 12:20:00,43.68,43.69,43.66,43.66,68563.0,35.3638,35.3719,35.3476,35.3476,68563.0
2018-07-30 12:25:00,43.68,43.69,43.67,43.67,57826.0,35.3638,35.3719,35.3557,35.3557,57826.0
2018-07-30 12:30:00,43.67,43.68,43.66,43.66,82544.0,35.3557,35.3638,35.3476,35.3476,82544.0
2018-07-30 12:35:00,43.66,43.68,43.65,43.65,56767.0,35.3476,35.3638,35.3395,35.3395,56767.0
2018-07-30 12:40:00,43.66,43.66,43.62,43.63,64362.0,35.3476,35.3476,35.3153,35.3234,64362.0
2018-07-30 12:45:00,43.63,43.63,43.59,43.59,61952.0,35.3234,35.3234,35.291,35.291,61952.0
2018-07-30 12:50:00,43.6,43.63,43.59,43.62,79779.0,35.2991,35.3234,35.291,35.3153,79779.0
2018-07-30 12:55:00,43.63,43.66,43.62,43.66,133056.0,35.3234,35.3476,35.3153,35.3476,133056.0
2018-07-30 13:00:00,43.66,43.66,43.62,43.62,49709.0,35.3476,35.3476,35.3153,35.3153,49709.0
2018-07-30 13:05:00,43.61,43.67,43.6,43.67,73995.0,35.3072,35.3557,35.2991,35.3557,73995.0
2018-07-30 13:10:00,43.67,43.69,43.66,43.69,53462.0,35.3557,35.3719,35.3476,35.3719,53462.0
2018-07-30 13:15:00,43.69,43.7,43.67,43.68,50375.0,35.3719,35.38,35.3557,35.3638,50375.0
2018-07-30 13:20:00,43.67,43.72,43.67,43.71,81026.0,35.3557,35.3962,35.3557,35.3881,81026.0
2018-07-30 13:25:00,43.71,43.73,43.7,43.71,64139.0,35.3881,35.4043,35.38,35.3881,64139.0
2018-07-30 13:30:00,43.71,43.74,43.71,43.72,57583.0,35.3881,35.4124,35.3881,35.3962,57583.0
2018-07-30 13:35:00,43.73,43.75,43.71,43.74,35544.0,35.4043,35.4205,35.3881,35.4124,35544.0
2018-07-30 13:40:00,43.75,43.75,43.73,43.74,54244.0,35.4205,35.4205,35.4043,35.4124,54244.0
2018-07-30 13:45:00,43.73,43.75,43.72,43.74,38092.0,35.4043,35.4205,35.3962,35.4124,38092.0
2018-07-30 13:50:00,43.74,43.78,43.73,43.77,68885.0,35.4124,35.4448,35.4043,35.4367,68885.0
2018-07-30 13:55:00,43.78,43.78,43.76,43.77,46898.0,35.4448,35.4448,35.4286,35.4367,46898.0
2018-07-30 14:00:00,43.78,43.79,43.76,43.78,46318.0,35.4448,35.4529,35.4286,35.4448,46318.0
2018-07-30 14:05:00,43.78,43.8,43.77,43.77,129656.0,35.4448,35.461,35.4367,35.4367,129656.0
2018-07-30 14:10:00,43.77,43.79,43.77,43.77,41378.0,35.4367,35.4529,35.4367,35.4367,41378.0
2018-07-30 14:15:00,43.78,43.79,43.77,43.78,45968.0,35.4448,35.4529,35.4367,35.4448,45968.0
2018-07-30 14:20:00,43.77,43.77,43.74,43.75,50095.0,35.4367,35.4367,35.4124,35.4205,50095.0
2018-07-30 14:25:00,43.75,43.76,43.74,43.75,32013.0,35.4205,35.4286,35.4124,35.4205,32013.0
2018-07-30 14:30:00,43.74,43.77,43.74,43.77,46584.0,35.4124,35.4367,35.4124,35.4367,46584.0
2018-07-30 14:35:00,43.77,43.8,43.73,43.74,120602.0,35.4367,35.461,35.4043,35.4124,120602.0
2018-07-30 14:40:00,43.73,43.75,43.73,43.74,47773.0,35.4043,35.4205,35.4043,35.4124,47773.0
2018-07-30 14:45:00,43.73,43.74,43.71,43.73,110748.0,35.4043,35.4124,35.3881,35.4043,110748.0
2018-07-30 14:50:00,43.73,43.74,43.72,43.73,84002.0,35.4043,35.4124,35.3962,35.4043,84002.0
2018-07-30 14:55:00,43.73,43.74,43.71,43.72,64908.0,35.4043,35.4124,35.3881,35.3962,64908.0
2018-07-30 15:00:00,43.71,43.74,43.7,43.73,65543.0,35.3881,35.4124,35.38,35.4043,65543.0
2018-07-30 15:05:00,43.73,43.75,43.73,43.74,63492.0,35.4043,35.4205,35.4043,35.4124,63492.0
2018-07-30 15:10:00,43.73,43.74,43.7,43.73,54183.0,35.4043,35.4124,35.38,35.4043,54183.0
2018-07-30 15:15:00,43.72,43.72,43.7,43.71,66968.0,35.3962,35.3962,35.38,35.3881,66968.0
2018-07-30 15:20:00,43.71,43.73,43.7,43.71,88617.0,35.3881,35.4043,35.38,35.3881,88617.0
2018-07-30 15:25:00,43.7,43.71,43.67,43.67,80132.0,35.38,35.3881,35.3557,35.3557,80132.0
2018-07-30 15:30:00,43.68,43.74,43.67,43.73,108156.0,35.3638,35.4124,35.3557,35.4043,108156.0
2018-07-30 15:35:00,43.73,43.74,43.7,43.71,207837.0,35.4043,35.4124,35.38,35.3881,207837.0
2018-07-30 15:40:00,43.7,43.71,43.69,43.7,85792.0,35.38,35.3881,35.3719,35.38,85792.0
2018-07-30 15:45:00,43.7,43.7,43.67,43.67,109250.0,35.38,35.38,35.3557,35.3557,109250.0
2018-07-30 15:50:00,43.67,43.72,43.67,43.69,203044.0,35.3557,35.3962,35.3557,35.3719,203044.0
2018-07-30 15:55:00,43.68,43.72,43.67,43.67,516322.0,35.3638,35.3962,35.3557,35.3557,516322.0
2018-07-31 09:30:00,43.66,43.79,43.64,43.78,336200.0,35.3476,35.4529,35.3314,35.4448,336200.0
2018-07-31 09:35:00,43.79,43.82,43.75,43.8,266331.0,35.4529,35.4772,35.4205,35.461,266331.0
2018-07-31 09:40:00,43.8,43.81,43.73,43.76,166916.0,35.461,35.4691,35.4043,35.4286,166916.0
2018-07-31 09:45:00,43.76,43.77,43.71,43.71,240052.0,35.4286,35.4367,35.3881,35.3881,240052.0
2018-07-31 09:50:00,43.71,43.71,43.67,43.7,162661.0,35.3881,35.3881,35.3557,35.38,162661.0
2018-07-31 09:55:00,43.7,43.71,43.66,43.69,128821.0,35.38,35.3881,35.3476,35.3719,128821.0
2018-07-31 10:00:00,43.68,43.72,43.67,43.72,159341.0,35.3638,35.3962,35.3557,35.3962,159341.0
2018-07-31 10:05:00,43.72,43.75,43.7,43.74,122842.0,35.3962,35.4205,35.38,35.4124,122842.0
2018-07-31 10:10:00,43.75,43.77,43.71,43.71,152478.0,35.4205,35.4367,35.3881,35.3881,152478.0
2018-07-31 10:15:00,43.72,43.72,43.64,43.64,69644.0,35.3962,35.3962,35.3314,35.3314,69644.0
2018-07-31 10:20:00,43.64,43.64,43.57,43.58,176202.0,35.3314,35.3314,35.2748,35.2829,176202.0
2018-07-31 10:25:00,43.58,43.62,43.57,43.6,129340.0,35.2829,35.3153,35.2748,35.2991,129340.0
2018-07-31 10:30:00,43.59,43.65,43.59,43.64,206592.0,35.291,35.3395,35.291,35.3314,206592.0
2018-07-31 10:35:00,43.64,43.66,43.62,43.63,118414.0,35.3314,35.3476,35.3153,35.3234,118414.0
2018-07-31 10:40:00,43.63,43.63,43.59,43.61,83928.0,35.3234,35.3234,35.291,35.3072,83928.0
2018-07-31 10:45:00,43.62,43.64,43.61,43.63,102792.0,35.3153,35.3314,35.3072,35.3234,102792.0
2018-07-31 10:50:00,43.64,43.65,43.62,43.64,125322.0,35.3314,35.3395,35.3153,35.3314,125322.0
2018-07-31 10:55:00,43.63,43.68,43.63,43.66,87786.0,35.3234,35.3638,35.3234,35.3476,87786.0
2018-07-31 11:00:00,43.66,43.67,43.65,43.67,114291.0,35.3476,35.3557,35.3395,35.3557,114291.0
2018-07-31 11:05:00,43.67,43.69,43.66,43.69,108545.0,35.3557,35.3719,35.3476,35.3719,108545.0
2018-07-31 11:10:00,43.69,43.7,43.67,43.69,127231.0,35.3719,35.38,35.3557,35.3719,127231.0
2018-07-31 11:15:00,43.69,43.7,43.67,43.68,95551.0,35.3719,35.38,35.3557,35.3638,95551.0
2018-07-31 11:20:00,43.68,43.69,43.67,43.68,53562.0,35.3638,35.3719,35.3557,35.3638,53562.0
2018-07-31 11:25:00,43.69,43.7,43.67,43.68,56139.0,35.3719,35.38,35.3557,35.3638,56139.0
2018-07-31 11:30:00,43.69,43.71,43.69,43.69,60946.0,35.3719,35.3881,35.3719,35.3719,60946.0
2018-07-31 11:35:00,43.69,43.72,43.69,43.71,153282.0,35.3719,35.3962,35.3719,35.3881,153282.0
2018-07-31 11:40:00,43.71,43.75,43.7,43.75,165591.0,35.3881,35.4205,35.38,35.4205,165591.0
2018-07-31 11:45:00,43.75,43.82,43.74,43.81,151808.0,35.4205,35.4772,35.4124,35.4691,151808.0
2018-07-31 11:50:00,43.82,43.85,43.81,43.83,113318.0,35.4772,35.5015,35.4691,35.4853,113318.0
2018-07-31 11:55:00,43.83,43.84,43.81,43.84,143308.0,35.4853,35.4934,35.4691,35.4934,143308.0
2018-07-31 12:00:00,43.84,43.87,43.83,43.87,132080.0,35.4934,35.5177,35.4853,35.5177,132080.0
2018-07-31 12:05:00,43.87,43.88,43.86,43.87,103934.0,35.5177,35.5258,35.5096,35.5177,103934.0
2018-07-31 12:10:00,43.87,43.9,43.86,43.9,140251.0,35.5177,35.5419,35.5096,35.5419,140251.0
2018-07-31 12:15:00,43.9,43.92,43.88,43.91,130959.0,35.5419,35.5581,35.5258,35.55,130959.0
2018-07-31 12:20:00,43.92,43.93,43.91,43.91,95319.0,35.5581,35.5662,35.55,35.55,95319.0
2018-07-31 12:25:00,43.92,43.93,43.91,43.92,73598.0,35.5581,35.5662,35.55,35.5581,73598.0
2018-07-31 12:30:00,43.92,43.93,43.9,43.93,164846.0,35.5581,35.5662,35.5419,35.5662,164846.0
2018-07-31 12:35:00,43.93,43.93,43.91,43.92,122701.0,35.5662,35.5662,35.55,35.5581,122701.0
2018-07-31 12:40:00,43.92,43.94,43.91,43.93,158064.0,35.5581,35.5743,35.55,35.5662,158064.0
2018-07-31 12:45:00,43.93,43.95,43.9,43.93,101672.0,35.5662,35.5824,35.5419,35.5662,101672.0
2018-07-31 12:50:00,43.93,43.96,43.92,43.95,123558.0,35.5662,35.5905,35.5581,35.5824,123558.0
2018-07-31 12:55:00,43.95,43.96,43.93,43.93,124931.0,35.5824,35.5905,35.5662,35.5662,124931.0
2018-07-31 13:00:00,43.94,43.95,43.92,43.94,260027.0,35.5743,35.5824,35.5581,35.5743,260027.0
2018-07-31 13:05:00,43.94,43.95,43.9,43.91,123528.0,35.5743,35.5824,35.5419,35.55,123528.0
2018-07-31 13:10:00,43.91,43.91,43.85,43.85,96994.0,35.55,35.55,35.5015,35.5015,96994.0
2018-07-31 13:15:00,43.85,43.89,43.85,43.87,155915.0,35.5015,35.5339,35.5015,35.5177,155915.0
2018-07-31 13:20:00,43.87,43.89,43.87,43.89,121937.0,35.5177,35.5339,35.5177,35.5339,121937.0
2018-07-31 13:25:00,43.89,43.9,43.88,43.88,102933.0,35.5339,35.5419,35.5258,35.5258,102933.0
2018-07-31 13:30:00,43.89,43.89,43.85,43.89,128278.0,35.5339,35.5339,35.5015,35.5339,128278.0
2018-07-31 13:35:00,43.89,43.9,43.87,43.9,105034.0,35.5339,35.5419,35.5177,35.5419,105034.0
2018-07-31 13:40:00,43.9,43.91,43.89,43.9,117225.0,35.5419,35.55,35.5339,35.5419,117225.0
2018-07-31 13:45:00,43.89,43.91,43.88,43.91,100405.0,35.5339,35.55,35.5258,35.55,100405.0
2018-07-31 13:50:00,43.9,43.91,43.9,43.91,80073.0,35.5419,35.55,35.5419,35.55,80073.0
2018-07-31 13:55:00,43.91,43.92,43.89,43.91,126860.0,35.55,35.5581,35.5339,35.55,126860.0
2018-07-31 14:00:00,43.91,43.92,43.87,43.87,135225.0,35.55,35.5581,35.5177,35.5177,135225.0
2018-07-31 14:05:00,43.88,43.89,43.86,43.88,133456.0,35.5258,35.5339,35.5096,35.5258,133456.0
2018-07-31 14:10:00,43.88,43.89,43.87,43.87,116781.0,35.5258,35.5339,35.5177,35.5177,116781.0
2018-07-31 14:15:00,43.87,43.91,43.87,43.9,200890.0,35.5177,35.55,35.5177,35.5419,200890.0
2018-07-31 14:20:00,43.9,43.92,43.89,43.9,127760.0,35.5419,35.5581,35.5339,35.5419,127760.0
2018-07-31 14:25:00,43.91,43.92,43.89,43.91,94562.0,35.55,35.5581,35.5339,35.55,94562.0
2018-07-31 14:30:00,43.91,43.92,43.9,43.91,85446.0,35.55,35.5581,35.5419,35.55,85446.0
2018-07-31 14:35:00,43.91,43.94,43.91,43.91,174112.0,35.55,35.5743,35.55,35.55,174112.0
2018-07-31 14:40:00,43.91,43.92,43.9,43.92,146163.0,35.55,35.5581,35.5419,35.5581,146163.0
2018-07-31 14:45:00,43.92,43.94,43.91,43.93,166821.0,35.5581,35.5743,35.55,35.5662,166821.0
2018-07-31 14:50:00,43.93,43.94,43.9,43.9,109547.0,35.5662,35.5743,35.5419,35.5419,109547.0
2018-07-31 14:55:00,43.91,43.92,43.9,43.91,91991.0,35.55,35.5581,35.5419,35.55,91991.0
2018-07-31 15:00:00,43.91,43.91,43.86,43.88,142381.0,35.55,35.55,35.5096,35.5258,142381.0
2018-07-31 15:05:00,43.87,43.88,43.85,43.85,104464.0,35.5177,35.5258,35.5015,35.5015,104464.0
2018-07-31 15:10:00,43.85,43.87,43.85,43.87,146887.0,35.5015,35.5177,35.5015,35.5177,146887.0
2018-07-31 15:15:00,43.86,43.87,43.83,43.84,125103.0,35.5096,35.5177,35.4853,35.4934,125103.0
2018-07-31 15:20:00,43.84,43.86,43.83,43.85,400298.0,35.4934,35.5096,35.4853,35.5015,400298.0
2018-07-31 15:25:00,43.85,43.86,43.83,43.84,165221.0,35.5015,35.5096,35.4853,35.4934,165221.0
2018-07-31 15:30:00,43.84,43.87,43.83,43.86,262534.0,35.4934,35.5177,35.4853,35.5096,262534.0
2018-07-31 15:35:00,43.86,43.89,43.84,43.88,311718.0,35.5096,35.5339,35.4934,35.5258,311718.0
2018-07-31 15:40:00,43.88,43.91,43.88,43.9,353455.0,35.5258,35.55,35.5258,35.5419,353455.0
2018-07-31 15:45:00,43.91,43.92,43.79,43.81,560470.0,35.55,35.5581,35.4529,35.4691,560470.0
2018-07-31 15:50:00,43.82,43.83,43.78,43.83,389057.0,35.4772,35.4853,35.4448,35.4853,389057.0
2018-07-31 15:55:00,43.83,43.9,43.82,43.88,778176.0,35.4853,35.5419,35.4772,35.5258,778176.0
2018-08-01 09:30:00,43.52,43.6,43.44,43.58,329456.0,35.2343,35.2991,35.1695,35.2829,329456.0
2018-08-01 09:35:00,43.59,43.6,43.54,43.55,147810.0,35.291,35.2991,35.2505,35.2586,147810.0
2018-08-01 09:40:00,43.55,43.61,43.55,43.59,181329.0,35.2586,35.3072,35.2586,35.291,181329.0
2018-08-01 09:45:00,43.59,43.63,43.57,43.61,150832.0,35.291,35.3234,35.2748,35.3072,150832.0
2018-08-01 09:50:00,43.61,43.62,43.58,43.6,633881.0,35.3072,35.3153,35.2829,35.2991,633881.0
2018-08-01 09:55:00,43.6,43.62,43.59,43.61,87841.0,35.2991,35.3153,35.291,35.3072,87841.0
2018-08-01 10:00:00,43.61,43.63,43.59,43.62,254192.0,35.3072,35.3234,35.291,35.3153,254192.0
2018-08-01 10:05:00,43.63,43.66,43.62,43.66,168347.0,35.3234,35.3476,35.3153,35.3476,168347.0
2018-08-01 10:10:00,43.66,43.68,43.65,43.68,107145.0,35.3476,35.3638,35.3395,35.3638,107145.0
2018-08-01 10:15:00,43.68,43.72,43.68,43.72,115102.0,35.3638,35.3962,35.3638,35.3962,115102.0
2018-08-01 10:20:00,43.73,43.74,43.71,43.73,154809.0,35.4043,35.4124,35.3881,35.4043,154809.0
2018-08-01 10:25:00,43.73,43.73,43.69,43.7,193485.0,35.4043,35.4043,35.3719,35.38,193485.0
2018-08-01 10:30:00,43.69,43.72,43.66,43.68,197496.0,35.3719,35.3962,35.3476,35.3638,197496.0
2018-08-01 10:35:00,43.68,43.7,43.67,43.7,113955.0,35.3638,35.38,35.3557,35.38,113955.0
2018-08-01 10:40:00,43.7,43.73,43.68,43.71,196582.0,35.38,35.4043,35.3638,35.3881,196582.0
2018-08-01 10:45:00,43.72,43.73,43.69,43.7,114341.0,35.3962,35.4043,35.3719,35.38,114341.0
2018-08-01 10:50:00,43.7,43.71,43.66,43.69,99985.0,35.38,35.3881,35.3476,35.3719,99985.0
2018-08-01 10:55:00,43.69,43.69,43.65,43.69,105991.0,35.3719,35.3719,35.3395,35.3719,105991.0
2018-08-01 11:00:00,43.69,43.7,43.67,43.67,45201.0,35.3719,35.38,35.3557,35.3557,45201.0
2018-08-01 11:05:00,43.67,43.68,43.65,43.66,62343.0,35.3557,35.3638,35.3395,35.3476,62343.0
2018-08-01 11:10:00,43.66,43.67,43.62,43.65,112131.0,35.3476,35.3557,35.3153,35.3395,112131.0
2018-08-01 11:15:00,43.65,43.67,43.61,43.62,37863.0,35.3395,35.3557,35.3072,35.3153,37863.0
2018-08-01 11:20:00,43.61,43.64,43.6,43.62,97211.0,35.3072,35.3314,35.2991,35.3153,97211.0
2018-08-01 11:25:00,43.62,43.63,43.6,43.63,49283.0,35.3153,35.3234,35.2991,35.3234,49283.0
2018-08-01 11:30:00,43.63,43.63,43.57,43.59,134961.0,35.3234,35.3234,35.2748,35.291,134961.0
2018-08-01 11:35:00,43.58,43.6,43.55,43.59,200973.0,35.2829,35.2991,35.2586,35.291,200973.0
2018-08-01 11:40:00,43.59,43.59,43.56,43.57,51397.0,35.291,35.291,35.2667,35.2748,51397.0
2018-08-01 11:45:00,43.57,43.58,43.55,43.56,36508.0,35.2748,35.2829,35.2586,35.2667,36508.0
2018-08-01 11:50:00,43.57,43.57,43.49,43.52,98266.0,35.2748,35.2748,35.21,35.2343,98266.0
2018-08-01 11:55:00,43.52,43.52,43.48,43.5,72832.0,35.2343,35.2343,35.2019,35.2181,72832.0
2018-08-01 12:00:00,43.49,43.5,43.46,43.48,121599.0,35.21,35.2181,35.1857,35.2019,121599.0
2018-08-01 12:05:00,43.48,43.49,43.46,43.48,80650.0,35.2019,35.21,35.1857,35.2019,80650.0
2018-08-01 12:10:00,43.48,43.52,43.47,43.52,43530.0,35.2019,35.2343,35.1938,35.2343,43530.0
2018-08-01 12:15:00,43.52,43.52,43.49,43.51,41265.0,35.2343,35.2343,35.21,35.2262,41265.0
2018-08-01 12:20:00,43.5,43.5,43.46,43.47,93566.0,35.2181,35.2181,35.1857,35.1938,93566.0
2018-08-01 12:25:00,43.47,43.48,43.45,43.48,57102.0,35.1938,35.2019,35.1776,35.2019,57102.0
2018-08-01 12:30:00,43.48,43.5,43.47,43.49,47250.0,35.2019,35.2181,35.1938,35.21,47250.0
2018-08-01 12:35:00,43.49,43.49,43.44,43.45,110075.0,35.21,35.21,35.1695,35.1776,110075.0
2018-08-01 12:40:00,43.44,43.49,43.44,43.48,58777.0,35.1695,35.21,35.1695,35.2019,58777.0
2018-08-01 12:45:00,43.48,43.5,43.48,43.48,59205.0,35.2019,35.2181,35.2019,35.2019,59205.0
2018-08-01 12:50:00,43.48,43.51,43.48,43.51,68060.0,35.2019,35.2262,35.2019,35.2262,68060.0
2018-08-01 12:55:00,43.51,43.51,43.48,43.49,70132.0,35.2262,35.2262,35.2019,35.21,70132.0
2018-08-01 13:00:00,43.49,43.51,43.48,43.51,38145.0,35.21,35.2262,35.2019,35.2262,38145.0
2018-08-01 13:05:00,43.5,43.51,43.49,43.5,17701.0,35.2181,35.2262,35.21,35.2181,17701.0
2018-08-01 13:10:00,43.5,43.52,43.49,43.51,41226.0,35.2181,35.2343,35.21,35.2262,41226.0
2018-08-01 13:15:00,43.51,43.53,43.51,43.51,36363.0,35.2262,35.2424,35.2262,35.2262,36363.0
2018-08-01 13:20:00,43.51,43.52,43.5,43.52,73636.0,35.2262,35.2343,35.2181,35.2343,73636.0
2018-08-01 13:25:00,43.52,43.53,43.5,43.5,61401.0,35.2343,35.2424,35.2181,35.2181,61401.0
2018-08-01 13:30:00,43.5,43.53,43.5,43.52,50833.0,35.2181,35.2424,35.2181,35.2343,50833.0
2018-08-01 13:35:00,43.52,43.53,43.51,43.51,59571.0,35.2343,35.2424,35.2262,35.2262,59571.0
2018-08-01 13:40:00,43.52,43.52,43.48,43.5,64401.0,35.2343,35.2343,35.2019,35.2181,64401.0
2018-08-01 13:45:00,43.5,43.5,43.48,43.5,33906.0,35.2181,35.2181,35.2019,35.2181,33906.0
2018-08-01 13:50:00,43.5,43.5,43.48,43.49,55945.0,35.2181,35.2181,35.2019,35.21,55945.0
2018-08-01 13:55:00,43.49,43.52,43.42,43.45,274393.0,35.21,35.2343,35.1533,35.1776,274393.0
2018-08-01 14:00:00,43.46,43.53,43.42,43.47,374660.0,35.1857,35.2424,35.1533,35.1938,374660.0
2018-08-01 14:05:00,43.48,43.49,43.42,43.48,218437.0,35.2019,35.21,35.1533,35.2019,218437.0
2018-08-01 14:10:00,43.48,43.52,43.44,43.5,103086.0,35.2019,35.2343,35.1695,35.2181,103086.0
2018-08-01 14:15:00,43.51,43.55,43.5,43.53,119194.0,35.2262,35.2586,35.2181,35.2424,119194.0
2018-08-01 14:20:00,43.54,43.54,43.5,43.52,180762.0,35.2505,35.2505,35.2181,35.2343,180762.0
2018-08-01 14:25:00,43.53,43.55,43.52,43.54,71386.0,35.2424,35.2586,35.2343,35.2505,71386.0
2018-08-01 14:30:00,43.54,43.55,43.52,43.52,83670.0,35.2505,35.2586,35.2343,35.2343,83670.0
2018-08-01 14:35:00,43.52,43.53,43.5,43.51,91485.0,35.2343,35.2424,35.2181,35.2262,91485.0
2018-08-01 14:40:00,43.51,43.52,43.48,43.49,53392.0,35.2262,35.2343,35.2019,35.21,53392.0
2018-08-01 14:45:00,43.48,43.5,43.47,43.5,80161.0,35.2019,35.2181,35.1938,35.2181,80161.0
2018-08-01 14:50:00,43.5,43.51,43.47,43.48,134654.0,35.2181,35.2262,35.1938,35.2019,134654.0
2018-08-01 14:55:00,43.48,43.52,43.47,43.52,90765.0,35.2019,35.2343,35.1938,35.2343,90765.0
2018-08-01 15:00:00,43.52,43.54,43.51,43.51,97739.0,35.2343,35.2505,35.2262,35.2262,97739.0
2018-08-01 15:05:00,43.52,43.53,43.51,43.53,54854.0,35.2343,35.2424,35.2262,35.2424,54854.0
2018-08-01 15:10:00,43.53,43.54,43.52,43.52,70174.0,35.2424,35.2505,35.2343,35.2343,70174.0
2018-08-01 15:15:00,43.52,43.53,43.49,43.51,304215.0,35.2343,35.2424,35.21,35.2262,304215.0
2018-08-01 15:20:00,43.51,43.54,43.5,43.53,86376.0,35.2262,35.2505,35.2181,35.2424,86376.0
2018-08-01 15:25:00,43.53,43.55,43.53,43.55,68712.0,35.2424,35.2586,35.2424,35.2586,68712.0
2018-08-01 15:30:00,43.55,43.56,43.53,43.54,165505.0,35.2586,35.2667,35.2424,35.2505,165505.0
2018-08-01 15:35:00,43.54,43.55,43.53,43.54,112624.0,35.2505,35.2586,35.2424,35.2505,112624.0
2018-08-01 15:40:00,43.55,43.57,43.53,43.57,144834.0,35.2586,35.2748,35.2424,35.2748,144834.0
2018-08-01 15:45:00,43.57,43.58,43.55,43.55,219249.0,35.2748,35.2829,35.2586,35.2586,219249.0
2018-08-01 15:50:00,43.55,43.58,43.55,43.57,218293.0,35.2586,35.2829,35.2586,35.2748,218293.0
2018-08-01 15:55:00,43.57,43.57,43.52,43.55,315617.0,35.2748,35.2748,35.2343,35.2586,315617.0
2018-08-02 09:30:00,42.74,42.79,42.64,42.71,570613.0,34.6028,34.6433,34.5218,34.5785,570613.0
2018-08-02 09:35:00,42.71,42.75,42.69,42.74,108920.0,34.5785,34.6109,34.5623,34.6028,108920.0
2018-08-02 09:40:00,42.73,42.83,42.72,42.81,279812.0,34.5947,34.6757,34.5866,34.6595,279812.0
2018-08-02 09:45:00,42.81,42.83,42.79,42.81,258070.0,34.6595,34.6757,34.6433,34.6595,258070.0
2018-08-02 09:50:00,42.81,42.86,42.8,42.83,141580.0,34.6595,34.7,34.6514,34.6757,141580.0
2018-08-02 09:55:00,42.83,42.83,42.77,42.79,247529.0,34.6757,34.6757,34.6271,34.6433,247529.0
2018-08-02 10:00:00,42.79,42.83,42.77,42.82,334728.0,34.6433,34.6757,34.6271,34.6676,334728.0
2018-08-02 10:05:00,42.83,42.86,42.79,42.8,231972.0,34.6757,34.7,34.6433,34.6514,231972.0
2018-08-02 10:10:00,42.8,42.84,42.78,42.82,453148.0,34.6514,34.6838,34.6352,34.6676,453148.0
2018-08-02 10:15:00,42.83,42.87,42.81,42.86,141788.0,34.6757,34.708,34.6595,34.7,141788.0
2018-08-02 10:20:00,42.86,42.9,42.85,42.89,117280.0,34.7,34.7323,34.6919,34.7242,117280.0
2018-08-02 10:25:00,42.89,42.92,42.88,42.89,161352.0,34.7242,34.7485,34.7161,34.7242,161352.0
2018-08-02 10:30:00,42.89,42.9,42.83,42.87,163275.0,34.7242,34.7323,34.6757,34.708,163275.0
2018-08-02 10:35:00,42.87,42.92,42.86,42.91,177441.0,34.708,34.7485,34.7,34.7404,177441.0
2018-08-02 10:40:00,42.91,42.92,42.84,42.84,158710.0,34.7404,34.7485,34.6838,34.6838,158710.0
2018-08-02 10:45:00,42.85,42.86,42.81,42.84,124744.0,34.6919,34.7,34.6595,34.6838,124744.0
2018-08-02 10:50:00,42.84,42.86,42.78,42.78,65521.0,34.6838,34.7,34.6352,34.6352,65521.0
2018-08-02 10:55:00,42.78,42.8,42.75,42.8,82308.0,34.6352,34.6514,34.6109,34.6514,82308.0
2018-08-02 11:00:00,42.8,42.83,42.8,42.81,189392.0,34.6514,34.6757,34.6514,34.6595,189392.0
2018-08-02 11:05:00,42.81,42.84,42.79,42.83,121015.0,34.6595,34.6838,34.6433,34.6757,121015.0
2018-08-02 11:10:00,42.83,42.86,42.8,42.86,86110.0,34.6757,34.7,34.6514,34.7,86110.0
2018-08-02 11:15:00,42.86,42.89,42.84,42.89,287139.0,34.7,34.7242,34.6838,34.7242,287139.0
2018-08-02 11:20:00,42.88,42.89,42.85,42.87,256206.0,34.7161,34.7242,34.6919,34.708,256206.0
2018-08-02 11:25:00,42.87,42.89,42.87,42.88,114975.0,34.708,34.7242,34.708,34.7161,114975.0
2018-08-02 11:30:00,42.87,42.92,42.87,42.92,418417.0,34.708,34.7485,34.708,34.7485,418417.0
2018-08-02 11:35:00,42.92,42.95,42.91,42.93,359898.0,34.7485,34.7728,34.7404,34.7566,359898.0
2018-08-02 11:40:00,42.93,42.96,42.92,42.95,723422.0,34.7566,34.7809,34.7485,34.7728,723422.0
2018-08-02 11:45:00,42.95,42.98,42.93,42.93,239719.0,34.7728,34.7971,34.7566,34.7566,239719.0
2018-08-02 11:50:00,42.94,42.94,42.9,42.9,169732.0,34.7647,34.7647,34.7323,34.7323,169732.0
2018-08-02 11:55:00,42.9,42.95,42.9,42.94,287218.0,34.7323,34.7728,34.7323,34.7647,287218.0
2018-08-02 12:00:00,42.95,42.95,42.91,42.94,105823.0,34.7728,34.7728,34.7404,34.7647,105823.0
2018-08-02 12:05:00,42.93,43.0,42.93,43.0,208031.0,34.7566,34.8133,34.7566,34.8133,208031.0
2018-08-02 12:10:00,42.99,43.01,42.98,42.99,66723.0,34.8052,34.8214,34.7971,34.8052,66723.0
2018-08-02 12:15:00,43.0,43.0,42.97,43.0,150886.0,34.8133,34.8133,34.789,34.8133,150886.0
2018-08-02 12:20:00,43.0,43.03,42.98,43.01,103688.0,34.8133,34.8376,34.7971,34.8214,103688.0
2018-08-02 12:25:00,43.01,43.05,43.0,43.03,283794.0,34.8214,34.8538,34.8133,34.8376,283794.0
2018-08-02 12:30:00,43.03,43.04,43.01,43.02,140423.0,34.8376,34.8457,34.8214,34.8295,140423.0
2018-08-02 12:35:00,43.02,43.04,43.01,43.02,176709.0,34.8295,34.8457,34.8214,34.8295,176709.0
2018-08-02 12:40:00,43.02,43.08,43.02,43.07,339625.0,34.8295,34.8781,34.8295,34.87,339625.0
2018-08-02 12:45:00,43.07,43.09,43.05,43.07,267881.0,34.87,34.8862,34.8538,34.87,267881.0
2018-08-02 12:50:00,43.07,43.08,43.04,43.04,89713.0,34.87,34.8781,34.8457,34.8457,89713.0
2018-08-02 12:55:00,43.05,43.07,43.03,43.05,143699.0,34.8538,34.87,34.8376,34.8538,143699.0
2018-08-02 13:00:00,43.04,43.07,43.03,43.05,89748.0,34.8457,34.87,34.8376,34.8538,89748.0
2018-08-02 13:05:00,43.05,43.09,43.04,43.08,343649.0,34.8538,34.8862,34.8457,34.8781,343649.0
2018-08-02 13:10:00,43.08,43.08,43.05,43.06,150527.0,34.8781,34.8781,34.8538,34.8619,150527.0
2018-08-02 13:15:00,43.06,43.08,43.05,43.07,75582.0,34.8619,34.8781,34.8538,34.87,75582.0
2018-08-02 13:20:00,43.07,43.08,43.05,43.06,54868.0,34.87,34.8781,34.8538,34.8619,54868.0
2018-08-02 13:25:00,43.06,43.08,43.04,43.06,51165.0,34.8619,34.8781,34.8457,34.8619,51165.0
2018-08-02 13:30:00,43.06,43.11,43.05,43.11,152425.0,34.8619,34.9024,34.8538,34.9024,152425.0
2018-08-02 13:35:00,43.11,43.12,43.05,43.05,435114.0,34.9024,34.9105,34.8538,34.8538,435114.0
2018-08-02 13:40:00,43.05,43.07,43.04,43.04,231857.0,34.8538,34.87,34.8457,34.8457,231857.0
2018-08-02 13:45:00,43.04,43.08,43.04,43.08,78899.0,34.8457,34.8781,34.8457,34.8781,78899.0
2018-08-02 13:50:00,43.07,43.08,43.06,43.06,70558.0,34.87,34.8781,34.8619,34.8619,70558.0
2018-08-02 13:55:00,43.07,43.09,43.06,43.08,37948.0,34.87,34.8862,34.8619,34.8781,37948.0
2018-08-02 14:00:00,43.08,43.11,43.05,43.11,118246.0,34.8781,34.9024,34.8538,34.9024,118246.0
2018-08-02 14:05:00,43.1,43.1,43.04,43.05,813667.0,34.8943,34.8943,34.8457,34.8538,813667.0
2018-08-02 14:10:00,43.05,43.07,43.03,43.07,107979.0,34.8538,34.87,34.8376,34.87,107979.0
2018-08-02 14:15:00,43.07,43.07,43.02,43.04,227872.0,34.87,34.87,34.8295,34.8457,227872.0
2018-08-02 14:20:00,43.04,43.06,43.03,43.04,317324.0,34.8457,34.8619,34.8376,34.8457,317324.0
2018-08-02 14:25:00,43.04,43.05,43.02,43.04,111068.0,34.8457,34.8538,34.8295,34.8457,111068.0
2018-08-02 14:30:00,43.05,43.05,43.02,43.03,58438.0,34.8538,34.8538,34.8295,34.8376,58438.0
2018-08-02 14:35:00,43.03,43.06,43.03,43.04,90811.0,34.8376,34.8619,34.8376,34.8457,90811.0
2018-08-02 14:40:00,43.04,43.05,43.01,43.02,63091.0,34.8457,34.8538,34.8214,34.8295,63091.0
2018-08-02 14:45:00,43.02,43.04,43.0,43.01,81152.0,34.8295,34.8457,34.8133,34.8214,81152.0
2018-08-02 14:50:00,43.02,43.04,43.01,43.02,57425.0,34.8295,34.8457,34.8214,34.8295,57425.0
2018-08-02 14:55:00,43.02,43.02,42.99,43.01,86483.0,34.8295,34.8295,34.8052,34.8214,86483.0
2018-08-02 15:00:00,43.02,43.02,43.0,43.02,121870.0,34.8295,34.8295,34.8133,34.8295,121870.0
2018-08-02 15:05:00,43.01,43.02,42.99,43.01,89536.0,34.8214,34.8295,34.8052,34.8214,89536.0
2018-08-02 15:10:00,43.01,43.02,42.98,43.01,123188.0,34.8214,34.8295,34.7971,34.8214,123188.0
2018-08-02 15:15:00,43.01,43.04,43.0,43.04,54124.0,34.8214,34.8457,34.8133,34.8457,54124.0
2018-08-02 15:20:00,43.04,43.05,43.02,43.04,174192.0,34.8457,34.8538,34.8295,34.8457,174192.0
2018-08-02 15:25:00,43.04,43.05,43.03,43.03,56084.0,34.8457,34.8538,34.8376,34.8376,56084.0
2018-08-02 15:30:00,43.03,43.05,43.03,43.04,95807.0,34.8376,34.8538,34.8376,34.8457,95807.0
2018-08-02 15:35:00,43.04,43.04,43.02,43.02,280282.0,34.8457,34.8457,34.8295,34.8295,280282.0
2018-08-02 15:40:00,43.02,43.04,43.02,43.04,63691.0,34.8295,34.8457,34.8295,34.8457,63691.0
2018-08-02 15:45:00,43.04,43.08,43.03,43.07,76906.0,34.8457,34.8781,34.8376,34.87,76906.0
2018-08-02 15:50:00,43.07,43.08,43.03,43.07,150923.0,34.87,34.8781,34.8376,34.87,150923.0
2018-08-02 15:55:00,43.06,43.07,43.02,43.04,341554.0,34.8619,34.87,34.8295,34.8457,341554.0
2018-08-03 09:30:00,43.15,43.22,43.11,43.16,241753.0,34.9347,34.9914,34.9024,34.9428,241753.0
2018-08-03 09:35:00,43.15,43.18,43.1,43.16,305470.0,34.9347,34.959,34.8943,34.9428,305470.0
2018-08-03 09:40:00,43.15,43.21,43.14,43.2,75295.0,34.9347,34.9833,34.9266,34.9752,75295.0
2018-08-03 09:45:00,43.2,43.22,43.14,43.17,219278.0,34.9752,34.9914,34.9266,34.9509,219278.0
2018-08-03 09:50:00,43.17,43.2,43.15,43.16,80791.0,34.9509,34.9752,34.9347,34.9428,80791.0
2018-08-03 09:55:00,43.16,43.17,43.11,43.14,142669.0,34.9428,34.9509,34.9024,34.9266,142669.0
2018-08-03 10:00:00,43.14,43.2,43.13,43.2,327509.0,34.9266,34.9752,34.9185,34.9752,327509.0
2018-08-03 10:05:00,43.19,43.21,43.16,43.19,283418.0,34.9671,34.9833,34.9428,34.9671,283418.0
2018-08-03 10:10:00,43.19,43.23,43.19,43.22,162587.0,34.9671,34.9995,34.9671,34.9914,162587.0
2018-08-03 10:15:00,43.22,43.26,43.21,43.25,83412.0,34.9914,35.0238,34.9833,35.0157,83412.0
2018-08-03 10:20:00,43.25,43.27,43.23,43.27,116096.0,35.0157,35.0319,34.9995,35.0319,116096.0
2018-08-03 10:25:00,43.27,43.36,43.26,43.34,139000.0,35.0319,35.1048,35.0238,35.0886,139000.0
2018-08-03 10:30:00,43.33,43.37,43.33,43.36,289575.0,35.0805,35.1129,35.0805,35.1048,289575.0
2018-08-03 10:35:00,43.35,43.38,43.34,43.35,248089.0,35.0967,35.1209,35.0886,35.0967,248089.0
2018-08-03 10:40:00,43.34,43.39,43.34,43.36,101793.0,35.0886,35.129,35.0886,35.1048,101793.0
2018-08-03 10:45:00,43.36,43.37,43.33,43.37,103325.0,35.1048,35.1129,35.0805,35.1129,103325.0
2018-08-03 10:50:00,43.37,43.37,43.31,43.32,56294.0,35.1129,35.1129,35.0643,35.0724,56294.0
2018-08-03 10:55:00,43.33,43.33,43.28,43.31,117030.0,35.0805,35.0805,35.04,35.0643,117030.0
2018-08-03 11:00:00,43.32,43.34,43.31,43.33,108783.0,35.0724,35.0886,35.0643,35.0805,108783.0
2018-08-03 11:05:00,43.32,43.35,43.32,43.34,212073.0,35.0724,35.0967,35.0724,35.0886,212073.0
2018-08-03 11:10:00,43.34,43.38,43.34,43.36,52640.0,35.0886,35.1209,35.0886,35.1048,52640.0
2018-08-03 11:15:00,43.37,43.38,43.32,43.33,217791.0,35.1129,35.1209,35.0724,35.0805,217791.0
2018-08-03 11:20:00,43.34,43.37,43.33,43.36,102587.0,35.0886,35.1129,35.0805,35.1048,102587.0
2018-08-03 11:25:00,43.35,43.38,43.34,43.38,111787.0,35.0967,35.1209,35.0886,35.1209,111787.0
2018-08-03 11:30:00,43.38,43.39,43.35,43.36,309776.0,35.1209,35.129,35.0967,35.1048,309776.0
2018-08-03 11:35:00,43.37,43.37,43.35,43.36,65490.0,35.1129,35.1129,35.0967,35.1048,65490.0
2018-08-03 11:40:00,43.36,43.38,43.35,43.37,90673.0,35.1048,35.1209,35.0967,35.1129,90673.0
2018-08-03 11:45:00,43.38,43.39,43.35,43.37,129891.0,35.1209,35.129,35.0967,35.1129,129891.0
2018-08-03 11:50:00,43.37,43.38,43.35,43.37,56942.0,35.1129,35.1209,35.0967,35.1129,56942.0
2018-08-03 11:55:00,43.37,43.37,43.31,43.31,62460.0,35.1129,35.1129,35.0643,35.0643,62460.0
2018-08-03 12:00:00,43.31,43.34,43.31,43.34,84428.0,35.0643,35.0886,35.0643,35.0886,84428.0
2018-08-03 12:05:00,43.34,43.35,43.33,43.34,52651.0,35.0886,35.0967,35.0805,35.0886,52651.0
2018-08-03 12:10:00,43.34,43.37,43.34,43.36,62748.0,35.0886,35.1129,35.0886,35.1048,62748.0
2018-08-03 12:15:00,43.36,43.39,43.35,43.38,118307.0,35.1048,35.129,35.0967,35.1209,118307.0
2018-08-03 12:20:00,43.37,43.37,43.33,43.34,56452.0,35.1129,35.1129,35.0805,35.0886,56452.0
2018-08-03 12:25:00,43.35,43.35,43.31,43.32,41959.0,35.0967,35.0967,35.0643,35.0724,41959.0
2018-08-03 12:30:00,43.32,43.33,43.31,43.32,47901.0,35.0724,35.0805,35.0643,35.0724,47901.0
2018-08-03 12:35:00,43.31,43.32,43.3,43.32,56617.0,35.0643,35.0724,35.0562,35.0724,56617.0
2018-08-03 12:40:00,43.31,43.33,43.31,43.32,37819.0,35.0643,35.0805,35.0643,35.0724,37819.0
2018-08-03 12:45:00,43.33,43.33,43.3,43.32,43498.0,35.0805,35.0805,35.0562,35.0724,43498.0
2018-08-03 12:50:00,43.32,43.33,43.3,43.32,122321.0,35.0724,35.0805,35.0562,35.0724,122321.0
2018-08-03 12:55:00,43.32,43.34,43.32,43.32,34613.0,35.0724,35.0886,35.0724,35.0724,34613.0
2018-08-03 13:00:00,43.34,43.34,43.32,43.34,41448.0,35.0886,35.0886,35.0724,35.0886,41448.0
2018-08-03 13:05:00,43.33,43.34,43.32,43.33,32835.0,35.0805,35.0886,35.0724,35.0805,32835.0
2018-08-03 13:10:00,43.33,43.33,43.32,43.32,27396.0,35.0805,35.0805,35.0724,35.0724,27396.0
2018-08-03 13:15:00,43.33,43.33,43.31,43.31,28383.0,35.0805,35.0805,35.0643,35.0643,28383.0
2018-08-03 13:20:00,43.31,43.32,43.3,43.31,53704.0,35.0643,35.0724,35.0562,35.0643,53704.0
2018-08-03 13:25:00,43.31,43.31,43.29,43.3,54767.0,35.0643,35.0643,35.0481,35.0562,54767.0
2018-08-03 13:30:00,43.3,43.31,43.28,43.29,32255.0,35.0562,35.0643,35.04,35.0481,32255.0
2018-08-03 13:35:00,43.3,43.31,43.29,43.3,22945.0,35.0562,35.0643,35.0481,35.0562,22945.0
2018-08-03 13:40:00,43.3,43.31,43.29,43.3,30601.0,35.0562,35.0643,35.0481,35.0562,30601.0
2018-08-03 13:45:00,43.3,43.31,43.3,43.3,61133.0,35.0562,35.0643,35.0562,35.0562,61133.0
2018-08-03 13:50:00,43.3,43.33,43.3,43.33,120682.0,35.0562,35.0805,35.0562,35.0805,120682.0
2018-08-03 13:55:00,43.32,43.33,43.32,43.33,39261.0,35.0724,35.0805,35.0724,35.0805,39261.0
2018-08-03 14:00:00,43.33,43.33,43.31,43.33,293642.0,35.0805,35.0805,35.0643,35.0805,293642.0
2018-08-03 14:05:00,43.32,43.33,43.31,43.33,55579.0,35.0724,35.0805,35.0643,35.0805,55579.0
2018-08-03 14:10:00,43.33,43.34,43.32,43.33,101203.0,35.0805,35.0886,35.0724,35.0805,101203.0
2018-08-03 14:15:00,43.33,43.34,43.32,43.33,71537.0,35.0805,35.0886,35.0724,35.0805,71537.0
2018-08-03 14:20:00,43.33,43.34,43.31,43.32,144397.0,35.0805,35.0886,35.0643,35.0724,144397.0
2018-08-03 14:25:00,43.32,43.33,43.31,43.31,137129.0,35.0724,35.0805,35.0643,35.0643,137129.0
2018-08-03 14:30:00,43.32,43.32,43.29,43.3,62059.0,35.0724,35.0724,35.0481,35.0562,62059.0
2018-08-03 14:35:00,43.3,43.31,43.28,43.29,92748.0,35.0562,35.0643,35.04,35.0481,92748.0
2018-08-03 14:40:00,43.28,43.29,43.28,43.28,186727.0,35.04,35.0481,35.04,35.04,186727.0
2018-08-03 14:45:00,43.29,43.3,43.28,43.29,72894.0,35.0481,35.0562,35.04,35.0481,72894.0
2018-08-03 14:50:00,43.29,43.3,43.28,43.28,38565.0,35.0481,35.0562,35.04,35.04,38565.0
2018-08-03 14:55:00,43.28,43.3,43.28,43.29,52408.0,35.04,35.0562,35.04,35.0481,52408.0
2018-08-03 15:00:00,43.3,43.3,43.29,43.29,42755.0,35.0562,35.0562,35.0481,35.0481,42755.0
2018-08-03 15:05:00,43.3,43.31,43.28,43.28,75798.0,35.0562,35.0643,35.04,35.04,75798.0
2018-08-03 15:10:00,43.29,43.32,43.28,43.32,129469.0,35.0481,35.0724,35.04,35.0724,129469.0
2018-08-03 15:15:00,43.32,43.34,43.31,43.33,35182.0,35.0724,35.0886,35.0643,35.0805,35182.0
2018-08-03 15:20:00,43.34,43.36,43.33,43.36,59306.0,35.0886,35.1048,35.0805,35.1048,59306.0
2018-08-03 15:25:00,43.36,43.38,43.35,43.36,70405.0,35.1048,35.1209,35.0967,35.1048,70405.0
2018-08-03 15:30:00,43.35,43.36,43.33,43.34,54045.0,35.0967,35.1048,35.0805,35.0886,54045.0
2018-08-03 15:35:00,43.34,43.34,43.32,43.33,54399.0,35.0886,35.0886,35.0724,35.0805,54399.0
2018-08-03 15:40:00,43.32,43.33,43.3,43.31,67292.0,35.0724,35.0805,35.0562,35.0643,67292.0
2018-08-03 15:45:00,43.31,43.32,43.29,43.3,51724.0,35.0643,35.0724,35.0481,35.0562,51724.0
2018-08-03 15:50:00,43.3,43.32,43.27,43.3,168813.0,35.0562,35.0724,35.0319,35.0562,168813.0
2018-08-03 15:55:00,43.3,43.32,43.29,43.32,321115.0,35.0562,35.0724,35.0481,35.0724,321115.0
2018-08-06 09:30:00,43.03,43.03,42.91,42.94,225112.0,34.8376,34.8376,34.7404,34.7647,225112.0
2018-08-06 09:35:00,42.93,42.98,42.89,42.97,143855.0,34.7566,34.7971,34.7242,34.789,143855.0
2018-08-06 09:40:00,42.96,42.96,42.91,42.93,91683.0,34.7809,34.7809,34.7404,34.7566,91683.0
2018-08-06 09:45:00,42.92,42.94,42.88,42.89,97609.0,34.7485,34.7647,34.7161,34.7242,97609.0
2018-08-06 09:50:00,42.9,42.97,42.89,42.95,72367.0,34.7323,34.789,34.7242,34.7728,72367.0
2018-08-06 09:55:00,42.96,42.99,42.95,42.98,137424.0,34.7809,34.8052,34.7728,34.7971,137424.0
2018-08-06 10:00:00,42.98,43.01,42.97,43.01,153684.0,34.7971,34.8214,34.789,34.8214,153684.0
2018-08-06 10:05:00,43.01,43.03,43.0,43.02,119915.0,34.8214,34.8376,34.8133,34.8295,119915.0
2018-08-06 10:10:00,43.03,43.05,43.01,43.05,162050.0,34.8376,34.8538,34.8214,34.8538,162050.0
2018-08-06 10:15:00,43.05,43.08,43.04,43.06,96095.0,34.8538,34.8781,34.8457,34.8619,96095.0
2018-08-06 10:20:00,43.05,43.06,42.99,43.0,121481.0,34.8538,34.8619,34.8052,34.8133,121481.0
2018-08-06 10:25:00,43.0,43.0,42.96,42.98,292447.0,34.8133,34.8133,34.7809,34.7971,292447.0
2018-08-06 10:30:00,42.97,43.0,42.96,43.0,401883.0,34.789,34.8133,34.7809,34.8133,401883.0
2018-08-06 10:35:00,43.0,43.01,42.98,43.01,380228.0,34.8133,34.8214,34.7971,34.8214,380228.0
2018-08-06 10:40:00,43.0,43.01,42.99,43.0,274475.0,34.8133,34.8214,34.8052,34.8133,274475.0
2018-08-06 10:45:00,43.0,43.02,42.98,42.99,268788.0,34.8133,34.8295,34.7971,34.8052,268788.0
2018-08-06 10:50:00,43.0,43.04,42.99,43.04,303794.0,34.8133,34.8457,34.8052,34.8457,303794.0
2018-08-06 10:55:00,43.04,43.05,43.03,43.05,253346.0,34.8457,34.8538,34.8376,34.8538,253346.0
2018-08-06 11:00:00,43.05,43.07,43.05,43.06,223246.0,34.8538,34.87,34.8538,34.8619,223246.0
2018-08-06 11:05:00,43.05,43.06,43.03,43.05,94671.0,34.8538,34.8619,34.8376,34.8538,94671.0
2018-08-06 11:10:00,43.06,43.08,43.05,43.05,113763.0,34.8619,34.8781,34.8538,34.8538,113763.0
2018-08-06 11:15:00,43.05,43.06,42.99,43.0,133273.0,34.8538,34.8619,34.8052,34.8133,133273.0
2018-08-06 11:20:00,43.0,43.03,42.98,43.02,138847.0,34.8133,34.8376,34.7971,34.8295,138847.0
2018-08-06 11:25:00,43.02,43.05,43.02,43.05,116480.0,34.8295,34.8538,34.8295,34.8538,116480.0
2018-08-06 11:30:00,43.05,43.06,43.03,43.06,188246.0,34.8538,34.8619,34.8376,34.8619,188246.0
2018-08-06 11:35:00,43.06,43.07,43.05,43.05,144590.0,34.8619,34.87,34.8538,34.8538,144590.0
2018-08-06 11:40:00,43.05,43.07,43.05,43.07,113622.0,34.8538,34.87,34.8538,34.87,113622.0
2018-08-06 11:45:00,43.07,43.08,43.05,43.08,216384.0,34.87,34.8781,34.8538,34.8781,216384.0
2018-08-06 11:50:00,43.07,43.1,43.06,43.08,449594.0,34.87,34.8943,34.8619,34.8781,449594.0
2018-08-06 11:55:00,43.08,43.08,43.06,43.07,274926.0,34.8781,34.8781,34.8619,34.87,274926.0
2018-08-06 12:00:00,43.06,43.08,43.06,43.08,47733.0,34.8619,34.8781,34.8619,34.8781,47733.0
2018-08-06 12:05:00,43.08,43.09,43.07,43.08,49860.0,34.8781,34.8862,34.87,34.8781,49860.0
2018-08-06 12:10:00,43.08,43.11,43.08,43.09,79717.0,34.8781,34.9024,34.8781,34.8862,79717.0
2018-08-06 12:15:00,43.09,43.09,43.07,43.08,42212.0,34.8862,34.8862,34.87,34.8781,42212.0
2018-08-06 12:20:00,43.08,43.08,43.06,43.08,45452.0,34.8781,34.8781,34.8619,34.8781,45452.0
2018-08-06 12:25:00,43.08,43.09,43.05,43.05,34875.0,34.8781,34.8862,34.8538,34.8538,34875.0
2018-08-06 12:30:00,43.06,43.07,43.04,43.07,45988.0,34.8619,34.87,34.8457,34.87,45988.0
2018-08-06 12:35:00,43.07,43.07,43.05,43.06,47073.0,34.87,34.87,34.8538,34.8619,47073.0
2018-08-06 12:40:00,43.06,43.07,43.04,43.07,36942.0,34.8619,34.87,34.8457,34.87,36942.0
2018-08-06 12:45:00,43.07,43.08,43.06,43.07,94763.0,34.87,34.8781,34.8619,34.87,94763.0
2018-08-06 12:50:00,43.07,43.09,43.06,43.08,47073.0,34.87,34.8862,34.8619,34.8781,47073.0
2018-08-06 12:55:00,43.08,43.09,43.07,43.09,51207.0,34.8781,34.8862,34.87,34.8862,51207.0
2018-08-06 13:00:00,43.09,43.12,43.08,43.12,81485.0,34.8862,34.9105,34.8781,34.9105,81485.0
2018-08-06 13:05:00,43.11,43.13,43.1,43.12,48909.0,34.9024,34.9185,34.8943,34.9105,48909.0
2018-08-06 13:10:00,43.11,43.12,43.09,43.1,47410.0,34.9024,34.9105,34.8862,34.8943,47410.0
2018-08-06 13:15:00,43.09,43.11,43.08,43.09,64583.0,34.8862,34.9024,34.8781,34.8862,64583.0
2018-08-06 13:20:00,43.1,43.1,43.08,43.09,27725.0,34.8943,34.8943,34.8781,34.8862,27725.0
2018-08-06 13:25:00,43.09,43.09,43.07,43.07,26772.0,34.8862,34.8862,34.87,34.87,26772.0
2018-08-06 13:30:00,43.08,43.08,43.05,43.05,98397.0,34.8781,34.8781,34.8538,34.8538,98397.0
2018-08-06 13:35:00,43.06,43.07,43.05,43.07,26095.0,34.8619,34.87,34.8538,34.87,26095.0
2018-08-06 13:40:00,43.06,43.07,43.06,43.07,35241.0,34.8619,34.87,34.8619,34.87,35241.0
2018-08-06 13:45:00,43.07,43.07,43.05,43.07,57927.0,34.87,34.87,34.8538,34.87,57927.0
2018-08-06 13:50:00,43.06,43.07,43.03,43.04,40951.0,34.8619,34.87,34.8376,34.8457,40951.0
2018-08-06 13:55:00,43.04,43.05,43.02,43.03,62362.0,34.8457,34.8538,34.8295,34.8376,62362.0
2018-08-06 14:00:00,43.04,43.04,43.01,43.02,62251.0,34.8457,34.8457,34.8214,34.8295,62251.0
2018-08-06 14:05:00,43.02,43.03,43.0,43.01,62307.0,34.8295,34.8376,34.8133,34.8214,62307.0
2018-08-06 14:10:00,43.01,43.02,43.0,43.02,67995.0,34.8214,34.8295,34.8133,34.8295,67995.0
2018-08-06 14:15:00,43.02,43.04,43.01,43.04,174775.0,34.8295,34.8457,34.8214,34.8457,174775.0
2018-08-06 14:20:00,43.04,43.05,43.03,43.05,48106.0,34.8457,34.8538,34.8376,34.8538,48106.0
2018-08-06 14:25:00,43.05,43.07,43.04,43.07,99896.0,34.8538,34.87,34.8457,34.87,99896.0
2018-08-06 14:30:00,43.06,43.07,43.05,43.05,68073.0,34.8619,34.87,34.8538,34.8538,68073.0
2018-08-06 14:35:00,43.05,43.06,43.04,43.05,61731.0,34.8538,34.8619,34.8457,34.8538,61731.0
2018-08-06 14:40:00,43.05,43.06,43.05,43.06,105539.0,34.8538,34.8619,34.8538,34.8619,105539.0
2018-08-06 14:45:00,43.06,43.07,43.05,43.07,57552.0,34.8619,34.87,34.8538,34.87,57552.0
2018-08-06 14:50:00,43.07,43.08,43.05,43.07,93078.0,34.87,34.8781,34.8538,34.87,93078.0
2018-08-06 14:55:00,43.07,43.08,43.04,43.05,98519.0,34.87,34.8781,34.8457,34.8538,98519.0
2018-08-06 15:00:00,43.05,43.06,43.03,43.05,56348.0,34.8538,34.8619,34.8376,34.8538,56348.0
2018-08-06 15:05:00,43.04,43.05,43.02,43.04,68913.0,34.8457,34.8538,34.8295,34.8457,68913.0
2018-08-06 15:10:00,43.04,43.04,43.02,43.03,69100.0,34.8457,34.8457,34.8295,34.8376,69100.0
2018-08-06 15:15:00,43.02,43.04,43.02,43.04,96045.0,34.8295,34.8457,34.8295,34.8457,96045.0
2018-08-06 15:20:00,43.04,43.05,43.02,43.02,388839.0,34.8457,34.8538,34.8295,34.8295,388839.0
2018-08-06 15:25:00,43.03,43.03,43.01,43.02,219246.0,34.8376,34.8376,34.8214,34.8295,219246.0
2018-08-06 15:30:00,43.02,43.03,43.0,43.02,117185.0,34.8295,34.8376,34.8133,34.8295,117185.0
2018-08-06 15:35:00,43.02,43.02,43.0,43.01,51131.0,34.8295,34.8295,34.8133,34.8214,51131.0
2018-08-06 15:40:00,43.01,43.01,42.99,43.0,76637.0,34.8214,34.8214,34.8052,34.8133,76637.0
2018-08-06 15:45:00,43.0,43.01,42.97,42.98,110892.0,34.8133,34.8214,34.789,34.7971,110892.0
2018-08-06 15:50:00,42.98,43.0,42.98,43.0,104757.0,34.7971,34.8133,34.7971,34.8133,104757.0
2018-08-06 15:55:00,43.0,43.01,42.96,42.97,1664481.0,34.8133,34.8214,34.7809,34.789,1664481.0
2018-08-07 09:30:00,43.45,43.54,43.42,43.52,427664.0,35.1776,35.2505,35.1533,35.2343,427664.0
2018-08-07 09:35:00,43.53,43.56,43.52,43.54,247658.0,35.2424,35.2667,35.2343,35.2505,247658.0
2018-08-07 09:40:00,43.54,43.55,43.5,43.5,115154.0,35.2505,35.2586,35.2181,35.2181,115154.0
2018-08-07 09:45:00,43.5,43.51,43.45,43.46,170400.0,35.2181,35.2262,35.1776,35.1857,170400.0
2018-08-07 09:50:00,43.45,43.5,43.44,43.49,188811.0,35.1776,35.2181,35.1695,35.21,188811.0
2018-08-07 09:55:00,43.5,43.55,43.5,43.54,150640.0,35.2181,35.2586,35.2181,35.2505,150640.0
2018-08-07 10:00:00,43.55,43.58,43.54,43.55,225207.0,35.2586,35.2829,35.2505,35.2586,225207.0
2018-08-07 10:05:00,43.56,43.57,43.52,43.54,129626.0,35.2667,35.2748,35.2343,35.2505,129626.0
2018-08-07 10:10:00,43.53,43.56,43.53,43.55,116113.0,35.2424,35.2667,35.2424,35.2586,116113.0
2018-08-07 10:15:00,43.55,43.56,43.49,43.51,140168.0,35.2586,35.2667,35.21,35.2262,140168.0
2018-08-07 10:20:00,43.5,43.54,43.5,43.52,111383.0,35.2181,35.2505,35.2181,35.2343,111383.0
2018-08-07 10:25:00,43.52,43.57,43.52,43.57,120953.0,35.2343,35.2748,35.2343,35.2748,120953.0
2018-08-07 10:30:00,43.57,43.58,43.54,43.55,109027.0,35.2748,35.2829,35.2505,35.2586,109027.0
2018-08-07 10:35:00,43.55,43.6,43.54,43.59,178920.0,35.2586,35.2991,35.2505,35.291,178920.0
2018-08-07 10:40:00,43.59,43.6,43.57,43.58,159923.0,35.291,35.2991,35.2748,35.2829,159923.0
2018-08-07 10:45:00,43.58,43.6,43.57,43.59,114984.0,35.2829,35.2991,35.2748,35.291,114984.0
2018-08-07 10:50:00,43.59,43.61,43.58,43.61,106644.0,35.291,35.3072,35.2829,35.3072,106644.0
2018-08-07 10:55:00,43.61,43.61,43.59,43.59,129733.0,35.3072,35.3072,35.291,35.291,129733.0
2018-08-07 11:00:00,43.6,43.61,43.58,43.61,360485.0,35.2991,35.3072,35.2829,35.3072,360485.0
2018-08-07 11:05:00,43.6,43.61,43.58,43.6,426311.0,35.2991,35.3072,35.2829,35.2991,426311.0
2018-08-07 11:10:00,43.6,43.61,43.58,43.59,88367.0,35.2991,35.3072,35.2829,35.291,88367.0
2018-08-07 11:15:00,43.59,43.59,43.56,43.56,65704.0,35.291,35.291,35.2667,35.2667,65704.0
2018-08-07 11:20:00,43.57,43.58,43.55,43.57,88705.0,35.2748,35.2829,35.2586,35.2748,88705.0
2018-08-07 11:25:00,43.57,43.57,43.54,43.55,82135.0,35.2748,35.2748,35.2505,35.2586,82135.0
2018-08-07 11:30:00,43.55,43.58,43.55,43.55,121854.0,35.2586,35.2829,35.2586,35.2586,121854.0
2018-08-07 11:35:00,43.55,43.59,43.55,43.59,103933.0,35.2586,35.291,35.2586,35.291,103933.0
2018-08-07 11:40:00,43.59,43.6,43.58,43.59,65866.0,35.291,35.2991,35.2829,35.291,65866.0
2018-08-07 11:45:00,43.59,43.59,43.56,43.58,84028.0,35.291,35.291,35.2667,35.2829,84028.0
2018-08-07 11:50:00,43.57,43.59,43.56,43.58,70962.0,35.2748,35.291,35.2667,35.2829,70962.0
2018-08-07 11:55:00,43.59,43.6,43.58,43.59,72900.0,35.291,35.2991,35.2829,35.291,72900.0
2018-08-07 12:00:00,43.58,43.6,43.58,43.59,94297.0,35.2829,35.2991,35.2829,35.291,94297.0
2018-08-07 12:05:00,43.59,43.59,43.57,43.58,62071.0,35.291,35.291,35.2748,35.2829,62071.0
2018-08-07 12:10:00,43.57,43.59,43.56,43.58,61300.0,35.2748,35.291,35.2667,35.2829,61300.0
2018-08-07 12:15:00,43.57,43.58,43.56,43.58,46959.0,35.2748,35.2829,35.2667,35.2829,46959.0
2018-08-07 12:20:00,43.58,43.58,43.56,43.58,69075.0,35.2829,35.2829,35.2667,35.2829,69075.0
2018-08-07 12:25:00,43.58,43.58,43.56,43.57,29897.0,35.2829,35.2829,35.2667,35.2748,29897.0
2018-08-07 12:30:00,43.58,43.58,43.56,43.56,46009.0,35.2829,35.2829,35.2667,35.2667,46009.0
2018-08-07 12:35:00,43.57,43.58,43.56,43.58,31535.0,35.2748,35.2829,35.2667,35.2829,31535.0
2018-08-07 12:40:00,43.58,43.59,43.58,43.59,61316.0,35.2829,35.291,35.2829,35.291,61316.0
2018-08-07 12:45:00,43.59,43.6,43.58,43.59,86418.0,35.291,35.2991,35.2829,35.291,86418.0
2018-08-07 12:50:00,43.59,43.6,43.58,43.59,42860.0,35.291,35.2991,35.2829,35.291,42860.0
2018-08-07 12:55:00,43.59,43.61,43.58,43.59,80491.0,35.291,35.3072,35.2829,35.291,80491.0
2018-08-07 13:00:00,43.59,43.61,43.59,43.6,71363.0,35.291,35.3072,35.291,35.2991,71363.0
2018-08-07 13:05:00,43.59,43.6,43.57,43.58,28506.0,35.291,35.2991,35.2748,35.2829,28506.0
2018-08-07 13:10:00,43.59,43.6,43.57,43.59,25957.0,35.291,35.2991,35.2748,35.291,25957.0
2018-08-07 13:15:00,43.59,43.59,43.54,43.55,24907.0,35.291,35.291,35.2505,35.2586,24907.0
2018-08-07 13:20:00,43.55,43.55,43.52,43.52,56585.0,35.2586,35.2586,35.2343,35.2343,56585.0
2018-08-07 13:25:00,43.52,43.52,43.49,43.51,45152.0,35.2343,35.2343,35.21,35.2262,45152.0
2018-08-07 13:30:00,43.51,43.52,43.5,43.51,24956.0,35.2262,35.2343,35.2181,35.2262,24956.0
2018-08-07 13:35:00,43.51,43.51,43.44,43.44,34531.0,35.2262,35.2262,35.1695,35.1695,34531.0
2018-08-07 13:40:00,43.44,43.45,43.38,43.41,99081.0,35.1695,35.1776,35.1209,35.1452,99081.0
2018-08-07 13:45:00,43.41,43.44,43.41,43.44,215035.0,35.1452,35.1695,35.1452,35.1695,215035.0
2018-08-07 13:50:00,43.43,43.46,43.42,43.43,81214.0,35.1614,35.1857,35.1533,35.1614,81214.0
2018-08-07 13:55:00,43.43,43.45,43.41,43.44,30674.0,35.1614,35.1776,35.1452,35.1695,30674.0
2018-08-07 14:00:00,43.44,43.45,43.41,43.41,90352.0,35.1695,35.1776,35.1452,35.1452,90352.0
2018-08-07 14:05:00,43.41,43.42,43.38,43.39,269790.0,35.1452,35.1533,35.1209,35.129,269790.0
2018-08-07 14:10:00,43.39,43.41,43.37,43.38,161950.0,35.129,35.1452,35.1129,35.1209,161950.0
2018-08-07 14:15:00,43.39,43.4,43.36,43.39,134029.0,35.129,35.1371,35.1048,35.129,134029.0
2018-08-07 14:20:00,43.39,43.43,43.39,43.42,114563.0,35.129,35.1614,35.129,35.1533,114563.0
2018-08-07 14:25:00,43.41,43.42,43.38,43.39,111192.0,35.1452,35.1533,35.1209,35.129,111192.0
2018-08-07 14:30:00,43.39,43.41,43.38,43.41,101440.0,35.129,35.1452,35.1209,35.1452,101440.0
2018-08-07 14:35:00,43.41,43.43,43.39,43.42,133623.0,35.1452,35.1614,35.129,35.1533,133623.0
2018-08-07 14:40:00,43.42,43.43,43.39,43.41,216289.0,35.1533,35.1614,35.129,35.1452,216289.0
2018-08-07 14:45:00,43.41,43.42,43.39,43.41,239741.0,35.1452,35.1533,35.129,35.1452,239741.0
2018-08-07 14:50:00,43.41,43.44,43.41,43.42,287913.0,35.1452,35.1695,35.1452,35.1533,287913.0
2018-08-07 14:55:00,43.42,43.43,43.42,43.43,31923.0,35.1533,35.1614,35.1533,35.1614,31923.0
2018-08-07 15:00:00,43.43,43.43,43.39,43.4,55309.0,35.1614,35.1614,35.129,35.1371,55309.0
2018-08-07 15:05:00,43.4,43.42,43.39,43.41,68058.0,35.1371,35.1533,35.129,35.1452,68058.0
2018-08-07 15:10:00,43.42,43.43,43.4,43.42,59854.0,35.1533,35.1614,35.1371,35.1533,59854.0
2018-08-07 15:15:00,43.43,43.44,43.41,43.41,46546.0,35.1614,35.1695,35.1452,35.1452,46546.0
2018-08-07 15:20:00,43.42,43.43,43.41,43.43,24162.0,35.1533,35.1614,35.1452,35.1614,24162.0
2018-08-07 15:25:00,43.43,43.44,43.42,43.44,70216.0,35.1614,35.1695,35.1533,35.1695,70216.0
2018-08-07 15:30:00,43.43,43.43,43.39,43.41,90275.0,35.1614,35.1614,35.129,35.1452,90275.0
2018-08-07 15:35:00,43.41,43.41,43.39,43.4,63341.0,35.1452,35.1452,35.129,35.1371,63341.0
2018-08-07 15:40:00,43.41,43.41,43.36,43.37,105237.0,35.1452,35.1452,35.1048,35.1129,105237.0
2018-08-07 15:45:00,43.36,43.39,43.36,43.39,147719.0,35.1048,35.129,35.1048,35.129,147719.0
2018-08-07 15:50:00,43.4,43.4,43.36,43.36,153566.0,35.1371,35.1371,35.1048,35.1048,153566.0
2018-08-07 15:55:00,43.37,43.39,43.36,43.38,240008.0,35.1129,35.129,35.1048,35.1209,240008.0
2018-08-08 09:30:00,43.28,43.32,43.21,43.23,277091.0,35.04,35.0724,34.9833,34.9995,277091.0
2018-08-08 09:35:00,43.23,43.28,43.22,43.27,269069.0,34.9995,35.04,34.9914,35.0319,269069.0
2018-08-08 09:40:00,43.26,43.28,43.24,43.25,453184.0,35.0238,35.04,35.0076,35.0157,453184.0
2018-08-08 09:45:00,43.26,43.27,43.21,43.23,170036.0,35.0238,35.0319,34.9833,34.9995,170036.0
2018-08-08 09:50:00,43.24,43.24,43.19,43.19,98362.0,35.0076,35.0076,34.9671,34.9671,98362.0
2018-08-08 09:55:00,43.19,43.19,43.15,43.19,155419.0,34.9671,34.9671,34.9347,34.9671,155419.0
2018-08-08 10:00:00,43.19,43.22,43.18,43.21,350370.0,34.9671,34.9914,34.959,34.9833,350370.0
2018-08-08 10:05:00,43.22,43.24,43.21,43.23,348301.0,34.9914,35.0076,34.9833,34.9995,348301.0
2018-08-08 10:10:00,43.22,43.25,43.22,43.23,184765.0,34.9914,35.0157,34.9914,34.9995,184765.0
2018-08-08 10:15:00,43.23,43.24,43.19,43.19,146252.0,34.9995,35.0076,34.9671,34.9671,146252.0
2018-08-08 10:20:00,43.18,43.23,43.18,43.23,73464.0,34.959,34.9995,34.959,34.9995,73464.0
2018-08-08 10:25:00,43.23,43.26,43.22,43.24,213212.0,34.9995,35.0238,34.9914,35.0076,213212.0
2018-08-08 10:30:00,43.24,43.26,43.21,43.21,115606.0,35.0076,35.0238,34.9833,34.9833,115606.0
2018-08-08 10:35:00,43.21,43.23,43.2,43.21,55026.0,34.9833,34.9995,34.9752,34.9833,55026.0
2018-08-08 10:40:00,43.22,43.27,43.2,43.27,100400.0,34.9914,35.0319,34.9752,35.0319,100400.0
2018-08-08 10:45:00,43.27,43.28,43.25,43.27,73980.0,35.0319,35.04,35.0157,35.0319,73980.0
2018-08-08 10:50:00,43.28,43.32,43.28,43.31,102711.0,35.04,35.0724,35.04,35.0643,102711.0
2018-08-08 10:55:00,43.32,43.36,43.31,43.34,150514.0,35.0724,35.1048,35.0643,35.0886,150514.0
2018-08-08 11:00:00,43.35,43.37,43.34,43.36,108435.0,35.0967,35.1129,35.0886,35.1048,108435.0
2018-08-08 11:05:00,43.36,43.36,43.33,43.34,87579.0,35.1048,35.1048,35.0805,35.0886,87579.0
2018-08-08 11:10:00,43.34,43.37,43.33,43.36,121313.0,35.0886,35.1129,35.0805,35.1048,121313.0
2018-08-08 11:15:00,43.36,43.37,43.34,43.36,32714.0,35.1048,35.1129,35.0886,35.1048,32714.0
2018-08-08 11:20:00,43.35,43.36,43.31,43.32,53098.0,35.0967,35.1048,35.0643,35.0724,53098.0
2018-08-08 11:25:00,43.31,43.33,43.3,43.33,59166.0,35.0643,35.0805,35.0562,35.0805,59166.0
2018-08-08 11:30:00,43.33,43.35,43.32,43.33,97615.0,35.0805,35.0967,35.0724,35.0805,97615.0
2018-08-08 11:35:00,43.33,43.33,43.3,43.32,48368.0,35.0805,35.0805,35.0562,35.0724,48368.0
2018-08-08 11:40:00,43.31,43.32,43.28,43.3,54387.0,35.0643,35.0724,35.04,35.0562,54387.0
2018-08-08 11:45:00,43.3,43.31,43.28,43.28,64698.0,35.0562,35.0643,35.04,35.04,64698.0
2018-08-08 11:50:00,43.29,43.29,43.26,43.28,78364.0,35.0481,35.0481,35.0238,35.04,78364.0
2018-08-08 11:55:00,43.28,43.28,43.27,43.27,47802.0,35.04,35.04,35.0319,35.0319,47802.0
2018-08-08 12:00:00,43.28,43.28,43.23,43.24,143405.0,35.04,35.04,34.9995,35.0076,143405.0
2018-08-08 12:05:00,43.23,43.25,43.2,43.21,174120.0,34.9995,35.0157,34.9752,34.9833,174120.0
2018-08-08 12:10:00,43.21,43.22,43.2,43.21,97901.0,34.9833,34.9914,34.9752,34.9833,97901.0
2018-08-08 12:15:00,43.22,43.24,43.21,43.23,68653.0,34.9914,35.0076,34.9833,34.9995,68653.0
2018-08-08 12:20:00,43.23,43.24,43.21,43.21,61375.0,34.9995,35.0076,34.9833,34.9833,61375.0
2018-08-08 12:25:00,43.21,43.22,43.2,43.2,44264.0,34.9833,34.9914,34.9752,34.9752,44264.0
2018-08-08 12:30:00,43.21,43.24,43.2,43.23,94559.0,34.9833,35.0076,34.9752,34.9995,94559.0
2018-08-08 12:35:00,43.23,43.24,43.21,43.22,52353.0,34.9995,35.0076,34.9833,34.9914,52353.0
2018-08-08 12:40:00,43.22,43.25,43.22,43.25,28707.0,34.9914,35.0157,34.9914,35.0157,28707.0
2018-08-08 12:45:00,43.25,43.26,43.24,43.25,79409.0,35.0157,35.0238,35.0076,35.0157,79409.0
2018-08-08 12:50:00,43.25,43.26,43.23,43.23,39082.0,35.0157,35.0238,34.9995,34.9995,39082.0
2018-08-08 12:55:00,43.23,43.24,43.22,43.23,48074.0,34.9995,35.0076,34.9914,34.9995,48074.0
2018-08-08 13:00:00,43.24,43.27,43.23,43.25,97851.0,35.0076,35.0319,34.9995,35.0157,97851.0
2018-08-08 13:05:00,43.25,43.29,43.25,43.28,91226.0,35.0157,35.0481,35.0157,35.04,91226.0
2018-08-08 13:10:00,43.28,43.3,43.27,43.3,59049.0,35.04,35.0562,35.0319,35.0562,59049.0
2018-08-08 13:15:00,43.3,43.31,43.28,43.3,73358.0,35.0562,35.0643,35.04,35.0562,73358.0
2018-08-08 13:20:00,43.3,43.31,43.29,43.3,61112.0,35.0562,35.0643,35.0481,35.0562,61112.0
2018-08-08 13:25:00,43.31,43.31,43.29,43.3,50274.0,35.0643,35.0643,35.0481,35.0562,50274.0
2018-08-08 13:30:00,43.31,43.32,43.3,43.32,29300.0,35.0643,35.0724,35.0562,35.0724,29300.0
2018-08-08 13:35:00,43.32,43.32,43.3,43.3,59088.0,35.0724,35.0724,35.0562,35.0562,59088.0
2018-08-08 13:40:00,43.3,43.32,43.29,43.31,59011.0,35.0562,35.0724,35.0481,35.0643,59011.0
2018-08-08 13:45:00,43.31,43.33,43.31,43.33,62069.0,35.0643,35.0805,35.0643,35.0805,62069.0
2018-08-08 13:50:00,43.33,43.34,43.32,43.33,60762.0,35.0805,35.0886,35.0724,35.0805,60762.0
2018-08-08 13:55:00,43.33,43.36,43.32,43.36,89176.0,35.0805,35.1048,35.0724,35.1048,89176.0
2018-08-08 14:00:00,43.35,43.36,43.34,43.36,94962.0,35.0967,35.1048,35.0886,35.1048,94962.0
2018-08-08 14:05:00,43.35,43.37,43.35,43.36,86157.0,35.0967,35.1129,35.0967,35.1048,86157.0
2018-08-08 14:10:00,43.37,43.37,43.34,43.37,114363.0,35.1129,35.1129,35.0886,35.1129,114363.0
2018-08-08 14:15:00,43.36,43.37,43.34,43.35,52585.0,35.1048,35.1129,35.0886,35.0967,52585.0
2018-08-08 14:20:00,43.35,43.35,43.34,43.34,61965.0,35.0967,35.0967,35.0886,35.0886,61965.0
2018-08-08 14:25:00,43.34,43.38,43.34,43.38,78202.0,35.0886,35.1209,35.0886,35.1209,78202.0
2018-08-08 14:30:00,43.38,43.38,43.35,43.37,69824.0,35.1209,35.1209,35.0967,35.1129,69824.0
2018-08-08 14:35:00,43.36,43.37,43.35,43.36,49636.0,35.1048,35.1129,35.0967,35.1048,49636.0
2018-08-08 14:40:00,43.36,43.37,43.35,43.37,88176.0,35.1048,35.1129,35.0967,35.1129,88176.0
2018-08-08 14:45:00,43.36,43.38,43.36,43.37,90320.0,35.1048,35.1209,35.1048,35.1129,90320.0
2018-08-08 14:50:00,43.36,43.37,43.36,43.36,132675.0,35.1048,35.1129,35.1048,35.1048,132675.0
2018-08-08 14:55:00,43.36,43.37,43.36,43.37,72276.0,35.1048,35.1129,35.1048,35.1129,72276.0
2018-08-08 15:00:00,43.37,43.38,43.35,43.36,76686.0,35.1129,35.1209,35.0967,35.1048,76686.0
2018-08-08 15:05:00,43.35,43.36,43.35,43.36,47124.0,35.0967,35.1048,35.0967,35.1048,47124.0
2018-08-08 15:10:00,43.35,43.37,43.35,43.37,104734.0,35.0967,35.1129,35.0967,35.1129,104734.0
2018-08-08 15:15:00,43.37,43.37,43.35,43.36,58108.0,35.1129,35.1129,35.0967,35.1048,58108.0
2018-08-08 15:20:00,43.36,43.36,43.34,43.35,65205.0,35.1048,35.1048,35.0886,35.0967,65205.0
2018-08-08 15:25:00,43.35,43.35,43.33,43.33,66129.0,35.0967,35.0967,35.0805,35.0805,66129.0
2018-08-08 15:30:00,43.34,43.35,43.33,43.35,55256.0,35.0886,35.0967,35.0805,35.0967,55256.0
2018-08-08 15:35:00,43.35,43.35,43.32,43.34,121207.0,35.0967,35.0967,35.0724,35.0886,121207.0
2018-08-08 15:40:00,43.34,43.35,43.33,43.34,170858.0,35.0886,35.0967,35.0805,35.0886,170858.0
2018-08-08 15:45:00,43.35,43.35,43.31,43.32,83252.0,35.0967,35.0967,35.0643,35.0724,83252.0
2018-08-08 15:50:00,43.32,43.33,43.3,43.32,360705.0,35.0724,35.0805,35.0562,35.0724,360705.0
2018-08-08 15:55:00,43.32,43.33,43.29,43.29,743751.0,35.0724,35.0805,35.0481,35.0481,743751.0
2018-08-09 09:30:00,43.42,43.45,43.35,43.42,302495.0,35.1533,35.1776,35.0967,35.1533,302495.0
2018-08-09 09:35:00,43.41,43.44,43.39,43.4,158499.0,35.1452,35.1695,35.129,35.1371,158499.0
2018-08-09 09:40:00,43.4,43.43,43.37,43.37,117058.0,35.1371,35.1614,35.1129,35.1129,117058.0
2018-08-09 09:45:00,43.38,43.42,43.36,43.4,303364.0,35.1209,35.1533,35.1048,35.1371,303364.0
2018-08-09 09:50:00,43.39,43.42,43.38,43.41,163996.0,35.129,35.1533,35.1209,35.1452,163996.0
2018-08-09 09:55:00,43.41,43.42,43.38,43.39,97869.0,35.1452,35.1533,35.1209,35.129,97869.0
2018-08-09 10:00:00,43.38,43.43,43.37,43.41,163835.0,35.1209,35.1614,35.1129,35.1452,163835.0
2018-08-09 10:05:00,43.41,43.43,43.39,43.42,74363.0,35.1452,35.1614,35.129,35.1533,74363.0
2018-08-09 10:10:00,43.43,43.45,43.42,43.44,154667.0,35.1614,35.1776,35.1533,35.1695,154667.0
2018-08-09 10:15:00,43.45,43.47,43.44,43.46,204553.0,35.1776,35.1938,35.1695,35.1857,204553.0
2018-08-09 10:20:00,43.46,43.47,43.44,43.47,147868.0,35.1857,35.1938,35.1695,35.1938,147868.0
2018-08-09 10:25:00,43.47,43.49,43.46,43.46,91198.0,35.1938,35.21,35.1857,35.1857,91198.0
2018-08-09 10:30:00,43.46,43.49,43.45,43.46,78027.0,35.1857,35.21,35.1776,35.1857,78027.0
2018-08-09 10:35:00,43.45,43.47,43.44,43.45,267361.0,35.1776,35.1938,35.1695,35.1776,267361.0
2018-08-09 10:40:00,43.45,43.47,43.43,43.47,64560.0,35.1776,35.1938,35.1614,35.1938,64560.0
2018-08-09 10:45:00,43.47,43.48,43.45,43.48,47250.0,35.1938,35.2019,35.1776,35.2019,47250.0
2018-08-09 10:50:00,43.48,43.48,43.43,43.45,45429.0,35.2019,35.2019,35.1614,35.1776,45429.0
2018-08-09 10:55:00,43.45,43.45,43.4,43.42,77820.0,35.1776,35.1776,35.1371,35.1533,77820.0
2018-08-09 11:00:00,43.41,43.44,43.4,43.41,197597.0,35.1452,35.1695,35.1371,35.1452,197597.0
2018-08-09 11:05:00,43.41,43.43,43.34,43.34,113064.0,35.1452,35.1614,35.0886,35.0886,113064.0
2018-08-09 11:10:00,43.34,43.35,43.32,43.35,143083.0,35.0886,35.0967,35.0724,35.0967,143083.0
2018-08-09 11:15:00,43.36,43.38,43.35,43.37,83189.0,35.1048,35.1209,35.0967,35.1129,83189.0
2018-08-09 11:20:00,43.37,43.39,43.36,43.39,56967.0,35.1129,35.129,35.1048,35.129,56967.0
2018-08-09 11:25:00,43.38,43.42,43.37,43.41,81219.0,35.1209,35.1533,35.1129,35.1452,81219.0
2018-08-09 11:30:00,43.41,43.42,43.39,43.41,139594.0,35.1452,35.1533,35.129,35.1452,139594.0
2018-08-09 11:35:00,43.41,43.41,43.36,43.37,221794.0,35.1452,35.1452,35.1048,35.1129,221794.0
2018-08-09 11:40:00,43.37,43.39,43.35,43.36,77555.0,35.1129,35.129,35.0967,35.1048,77555.0
2018-08-09 11:45:00,43.36,43.36,43.31,43.32,379143.0,35.1048,35.1048,35.0643,35.0724,379143.0
2018-08-09 11:50:00,43.32,43.33,43.29,43.33,83860.0,35.0724,35.0805,35.0481,35.0805,83860.0
2018-08-09 11:55:00,43.33,43.33,43.3,43.32,33593.0,35.0805,35.0805,35.0562,35.0724,33593.0
2018-08-09 12:00:00,43.32,43.35,43.31,43.33,54920.0,35.0724,35.0967,35.0643,35.0805,54920.0
2018-08-09 12:05:00,43.34,43.35,43.33,43.34,42061.0,35.0886,35.0967,35.0805,35.0886,42061.0
2018-08-09 12:10:00,43.34,43.35,43.32,43.33,27482.0,35.0886,35.0967,35.0724,35.0805,27482.0
2018-08-09 12:15:00,43.33,43.34,43.32,43.33,31625.0,35.0805,35.0886,35.0724,35.0805,31625.0
2018-08-09 12:20:00,43.34,43.37,43.33,43.36,36678.0,35.0886,35.1129,35.0805,35.1048,36678.0
2018-08-09 12:25:00,43.37,43.38,43.35,43.36,28119.0,35.1129,35.1209,35.0967,35.1048,28119.0
2018-08-09 12:30:00,43.37,43.37,43.35,43.37,34533.0,35.1129,35.1129,35.0967,35.1129,34533.0
2018-08-09 12:35:00,43.37,43.37,43.35,43.36,42096.0,35.1129,35.1129,35.0967,35.1048,42096.0
2018-08-09 12:40:00,43.36,43.36,43.33,43.34,32696.0,35.1048,35.1048,35.0805,35.0886,32696.0
2018-08-09 12:45:00,43.35,43.36,43.33,43.36,43244.0,35.0967,35.1048,35.0805,35.1048,43244.0
2018-08-09 12:50:00,43.36,43.38,43.35,43.36,119878.0,35.1048,35.1209,35.0967,35.1048,119878.0
2018-08-09 12:55:00,43.36,43.38,43.34,43.35,49511.0,35.1048,35.1209,35.0886,35.0967,49511.0
2018-08-09 13:00:00,43.34,43.35,43.33,43.33,54643.0,35.0886,35.0967,35.0805,35.0805,54643.0
2018-08-09 13:05:00,43.33,43.33,43.3,43.31,25270.0,35.0805,35.0805,35.0562,35.0643,25270.0
2018-08-09 13:10:00,43.3,43.31,43.28,43.29,192434.0,35.0562,35.0643,35.04,35.0481,192434.0
2018-08-09 13:15:00,43.29,43.32,43.28,43.29,54678.0,35.0481,35.0724,35.04,35.0481,54678.0
2018-08-09 13:20:00,43.3,43.32,43.3,43.32,19897.0,35.0562,35.0724,35.0562,35.0724,19897.0
2018-08-09 13:25:00,43.32,43.34,43.31,43.33,69878.0,35.0724,35.0886,35.0643,35.0805,69878.0
2018-08-09 13:30:00,43.34,43.35,43.33,43.35,56733.0,35.0886,35.0967,35.0805,35.0967,56733.0
2018-08-09 13:35:00,43.34,43.35,43.32,43.33,34569.0,35.0886,35.0967,35.0724,35.0805,34569.0
2018-08-09 13:40:00,43.33,43.35,43.33,43.34,19910.0,35.0805,35.0967,35.0805,35.0886,19910.0
2018-08-09 13:45:00,43.34,43.36,43.33,43.36,39634.0,35.0886,35.1048,35.0805,35.1048,39634.0
2018-08-09 13:50:00,43.36,43.36,43.33,43.34,49518.0,35.1048,35.1048,35.0805,35.0886,49518.0
2018-08-09 13:55:00,43.35,43.36,43.34,43.35,27272.0,35.0967,35.1048,35.0886,35.0967,27272.0
2018-08-09 14:00:00,43.35,43.35,43.33,43.33,35730.0,35.0967,35.0967,35.0805,35.0805,35730.0
2018-08-09 14:05:00,43.33,43.35,43.32,43.35,68356.0,35.0805,35.0967,35.0724,35.0967,68356.0
2018-08-09 14:10:00,43.34,43.36,43.32,43.33,66376.0,35.0886,35.1048,35.0724,35.0805,66376.0
2018-08-09 14:15:00,43.33,43.33,43.31,43.31,93133.0,35.0805,35.0805,35.0643,35.0643,93133.0
2018-08-09 14:20:00,43.32,43.33,43.31,43.33,55529.0,35.0724,35.0805,35.0643,35.0805,55529.0
2018-08-09 14:25:00,43.33,43.33,43.32,43.33,58482.0,35.0805,35.0805,35.0724,35.0805,58482.0
2018-08-09 14:30:00,43.32,43.33,43.32,43.33,29488.0,35.0724,35.0805,35.0724,35.0805,29488.0
2018-08-09 14:35:00,43.33,43.35,43.32,43.35,51109.0,35.0805,35.0967,35.0724,35.0967,51109.0
2018-08-09 14:40:00,43.34,43.35,43.33,43.34,49919.0,35.0886,35.0967,35.0805,35.0886,49919.0
2018-08-09 14:45:00,43.33,43.34,43.32,43.34,77986.0,35.0805,35.0886,35.0724,35.0886,77986.0
2018-08-09 14:50:00,43.34,43.34,43.32,43.33,74035.0,35.0886,35.0886,35.0724,35.0805,74035.0
2018-08-09 14:55:00,43.33,43.33,43.29,43.29,65493.0,35.0805,35.0805,35.0481,35.0481,65493.0
2018-08-09 15:00:00,43.29,43.32,43.29,43.32,67051.0,35.0481,35.0724,35.0481,35.0724,67051.0
2018-08-09 15:05:00,43.32,43.32,43.29,43.29,65660.0,35.0724,35.0724,35.0481,35.0481,65660.0
2018-08-09 15:10:00,43.29,43.32,43.29,43.32,97006.0,35.0481,35.0724,35.0481,35.0724,97006.0
2018-08-09 15:15:00,43.32,43.32,43.31,43.32,28521.0,35.0724,35.0724,35.0643,35.0724,28521.0
2018-08-09 15:20:00,43.32,43.32,43.3,43.3,46530.0,35.0724,35.0724,35.0562,35.0562,46530.0
2018-08-09 15:25:00,43.29,43.3,43.28,43.29,46603.0,35.0481,35.0562,35.04,35.0481,46603.0
2018-08-09 15:30:00,43.29,43.29,43.28,43.29,66266.0,35.0481,35.0481,35.04,35.0481,66266.0
2018-08-09 15:35:00,43.29,43.31,43.28,43.3,118183.0,35.0481,35.0643,35.04,35.0562,118183.0
2018-08-09 15:40:00,43.3,43.3,43.27,43.27,158581.0,35.0562,35.0562,35.0319,35.0319,158581.0
2018-08-09 15:45:00,43.27,43.28,43.23,43.23,105934.0,35.0319,35.04,34.9995,34.9995,105934.0
2018-08-09 15:50:00,43.24,43.25,43.2,43.22,361888.0,35.0076,35.0157,34.9752,34.9914,361888.0
2018-08-09 15:55:00,43.22,43.24,43.21,43.23,378345.0,34.9914,35.0076,34.9833,34.9995,378345.0
2018-08-10 09:30:00,42.36,42.42,42.29,42.39,441757.0,34.2951,34.3437,34.2385,34.3194,441757.0
2018-08-10 09:35:00,42.39,42.4,42.28,42.29,960400.0,34.3194,34.3275,34.2304,34.2385,960400.0
2018-08-10 09:40:00,42.29,42.32,42.21,42.31,2201101.0,34.2385,34.2628,34.1737,34.2547,2201101.0
2018-08-10 09:45:00,42.32,42.4,42.31,42.36,559515.0,34.2628,34.3275,34.2547,34.2951,559515.0
2018-08-10 09:50:00,42.36,42.39,42.32,42.33,289460.0,34.2951,34.3194,34.2628,34.2709,289460.0
2018-08-10 09:55:00,42.33,42.33,42.27,42.3,610518.0,34.2709,34.2709,34.2223,34.2466,610518.0
2018-08-10 10:00:00,42.3,42.3,42.24,42.27,190828.0,34.2466,34.2466,34.198,34.2223,190828.0
2018-08-10 10:05:00,42.27,42.36,42.26,42.36,220809.0,34.2223,34.2951,34.2142,34.2951,220809.0
2018-08-10 10:10:00,42.37,42.41,42.36,42.39,313282.0,34.3032,34.3356,34.2951,34.3194,313282.0
2018-08-10 10:15:00,42.39,42.41,42.35,42.35,191591.0,34.3194,34.3356,34.287,34.287,191591.0
2018-08-10 10:20:00,42.36,42.36,42.31,42.33,103901.0,34.2951,34.2951,34.2547,34.2709,103901.0
2018-08-10 10:25:00,42.33,42.34,42.24,42.26,178208.0,34.2709,34.279,34.198,34.2142,178208.0
2018-08-10 10:30:00,42.26,42.35,42.25,42.34,133624.0,34.2142,34.287,34.2061,34.279,133624.0
2018-08-10 10:35:00,42.35,42.35,42.29,42.32,180089.0,34.287,34.287,34.2385,34.2628,180089.0
2018-08-10 10:40:00,42.31,42.38,42.31,42.34,246521.0,34.2547,34.3113,34.2547,34.279,246521.0
2018-08-10 10:45:00,42.33,42.38,42.3,42.36,167038.0,34.2709,34.3113,34.2466,34.2951,167038.0
2018-08-10 10:50:00,42.36,42.41,42.35,42.41,144200.0,34.2951,34.3356,34.287,34.3356,144200.0
2018-08-10 10:55:00,42.41,42.43,42.39,42.42,115915.0,34.3356,34.3518,34.3194,34.3437,115915.0
2018-08-10 11:00:00,42.41,42.45,42.38,42.45,136120.0,34.3356,34.368,34.3113,34.368,136120.0
2018-08-10 11:05:00,42.45,42.48,42.43,42.44,146112.0,34.368,34.3923,34.3518,34.3599,146112.0
2018-08-10 11:10:00,42.44,42.44,42.38,42.39,181352.0,34.3599,34.3599,34.3113,34.3194,181352.0
2018-08-10 11:15:00,42.4,42.41,42.36,42.37,127994.0,34.3275,34.3356,34.2951,34.3032,127994.0
2018-08-10 11:20:00,42.37,42.42,42.37,42.42,151610.0,34.3032,34.3437,34.3032,34.3437,151610.0
2018-08-10 11:25:00,42.41,42.45,42.41,42.44,118129.0,34.3356,34.368,34.3356,34.3599,118129.0
2018-08-10 11:30:00,42.44,42.49,42.43,42.49,77866.0,34.3599,34.4004,34.3518,34.4004,77866.0
2018-08-10 11:35:00,42.49,42.49,42.44,42.44,115317.0,34.4004,34.4004,34.3599,34.3599,115317.0
2018-08-10 11:40:00,42.44,42.45,42.41,42.42,104782.0,34.3599,34.368,34.3356,34.3437,104782.0
2018-08-10 11:45:00,42.43,42.43,42.37,42.39,112299.0,34.3518,34.3518,34.3032,34.3194,112299.0
2018-08-10 11:50:00,42.39,42.4,42.33,42.36,155025.0,34.3194,34.3275,34.2709,34.2951,155025.0
2018-08-10 11:55:00,42.36,42.38,42.33,42.35,132382.0,34.2951,34.3113,34.2709,34.287,132382.0
2018-08-10 12:00:00,42.34,42.34,42.3,42.33,141947.0,34.279,34.279,34.2466,34.2709,141947.0
2018-08-10 12:05:00,42.32,42.35,42.31,42.32,101993.0,34.2628,34.287,34.2547,34.2628,101993.0
2018-08-10 12:10:00,42.32,42.37,42.31,42.37,130850.0,34.2628,34.3032,34.2547,34.3032,130850.0
2018-08-10 12:15:00,42.37,42.41,42.36,42.41,77000.0,34.3032,34.3356,34.2951,34.3356,77000.0
2018-08-10 12:20:00,42.41,42.42,42.38,42.39,279556.0,34.3356,34.3437,34.3113,34.3194,279556.0
2018-08-10 12:25:00,42.39,42.4,42.37,42.39,65224.0,34.3194,34.3275,34.3032,34.3194,65224.0
2018-08-10 12:30:00,42.4,42.43,42.39,42.42,302906.0,34.3275,34.3518,34.3194,34.3437,302906.0
2018-08-10 12:35:00,42.43,42.44,42.36,42.37,86796.0,34.3518,34.3599,34.2951,34.3032,86796.0
2018-08-10 12:40:00,42.37,42.39,42.32,42.33,80572.0,34.3032,34.3194,34.2628,34.2709,80572.0
2018-08-10 12:45:00,42.33,42.34,42.3,42.31,148937.0,34.2709,34.279,34.2466,34.2547,148937.0
2018-08-10 12:50:00,42.3,42.32,42.28,42.3,112601.0,34.2466,34.2628,34.2304,34.2466,112601.0
2018-08-10 12:55:00,42.3,42.33,42.3,42.32,128518.0,34.2466,34.2709,34.2466,34.2628,128518.0
2018-08-10 13:00:00,42.31,42.32,42.26,42.26,222831.0,34.2547,34.2628,34.2142,34.2142,222831.0
2018-08-10 13:05:00,42.26,42.31,42.25,42.31,67972.0,34.2142,34.2547,34.2061,34.2547,67972.0
2018-08-10 13:10:00,42.3,42.31,42.28,42.3,241774.0,34.2466,34.2547,34.2304,34.2466,241774.0
2018-08-10 13:15:00,42.29,42.3,42.22,42.23,232416.0,34.2385,34.2466,34.1818,34.1899,232416.0
2018-08-10 13:20:00,42.23,42.27,42.22,42.27,171870.0,34.1899,34.2223,34.1818,34.2223,171870.0
2018-08-10 13:25:00,42.27,42.29,42.25,42.28,65360.0,34.2223,34.2385,34.2061,34.2304,65360.0
2018-08-10 13:30:00,42.28,42.33,42.28,42.32,612336.0,34.2304,34.2709,34.2304,34.2628,612336.0
2018-08-10 13:35:00,42.32,42.32,42.28,42.29,240889.0,34.2628,34.2628,34.2304,34.2385,240889.0
2018-08-10 13:40:00,42.3,42.3,42.27,42.29,50488.0,34.2466,34.2466,34.2223,34.2385,50488.0
2018-08-10 13:45:00,42.28,42.29,42.24,42.27,164071.0,34.2304,34.2385,34.198,34.2223,164071.0
2018-08-10 13:50:00,42.26,42.28,42.24,42.24,48587.0,34.2142,34.2304,34.198,34.198,48587.0
2018-08-10 13:55:00,42.25,42.26,42.23,42.26,79518.0,34.2061,34.2142,34.1899,34.2142,79518.0
2018-08-10 14:00:00,42.27,42.3,42.26,42.27,128458.0,34.2223,34.2466,34.2142,34.2223,128458.0
2018-08-10 14:05:00,42.27,42.3,42.25,42.29,111622.0,34.2223,34.2466,34.2061,34.2385,111622.0
2018-08-10 14:10:00,42.29,42.34,42.29,42.34,146298.0,34.2385,34.279,34.2385,34.279,146298.0
2018-08-10 14:15:00,42.33,42.35,42.31,42.34,85685.0,34.2709,34.287,34.2547,34.279,85685.0
2018-08-10 14:20:00,42.34,42.35,42.32,42.32,160427.0,34.279,34.287,34.2628,34.2628,160427.0
2018-08-10 14:25:00,42.32,42.33,42.27,42.27,153297.0,34.2628,34.2709,34.2223,34.2223,153297.0
2018-08-10 14:30:00,42.28,42.32,42.26,42.3,150115.0,34.2304,34.2628,34.2142,34.2466,150115.0
2018-08-10 14:35:00,42.3,42.31,42.27,42.28,125358.0,34.2466,34.2547,34.2223,34.2304,125358.0
2018-08-10 14:40:00,42.28,42.29,42.26,42.29,58241.0,34.2304,34.2385,34.2142,34.2385,58241.0
2018-08-10 14:45:00,42.28,42.29,42.23,42.25,1133022.0,34.2304,34.2385,34.1899,34.2061,1133022.0
2018-08-10 14:50:00,42.25,42.29,42.24,42.29,39815.0,34.2061,34.2385,34.198,34.2385,39815.0
2018-08-10 14:55:00,42.28,42.3,42.27,42.27,66316.0,34.2304,34.2466,34.2223,34.2223,66316.0
2018-08-10 15:00:00,42.27,42.27,42.22,42.25,211528.0,34.2223,34.2223,34.1818,34.2061,211528.0
2018-08-10 15:05:00,42.24,42.25,42.22,42.24,101899.0,34.198,34.2061,34.1818,34.198,101899.0
2018-08-10 15:10:00,42.23,42.26,42.22,42.25,91242.0,34.1899,34.2142,34.1818,34.2061,91242.0
2018-08-10 15:15:00,42.25,42.35,42.24,42.35,214799.0,34.2061,34.287,34.198,34.287,214799.0
2018-08-10 15:20:00,42.35,42.48,42.35,42.45,351816.0,34.287,34.3923,34.287,34.368,351816.0
2018-08-10 15:25:00,42.45,42.47,42.4,42.43,170184.0,34.368,34.3842,34.3275,34.3518,170184.0
2018-08-10 15:30:00,42.43,42.44,42.4,42.4,185012.0,34.3518,34.3599,34.3275,34.3275,185012.0
2018-08-10 15:35:00,42.4,42.41,42.35,42.36,162376.0,34.3275,34.3356,34.287,34.2951,162376.0
2018-08-10 15:40:00,42.36,42.36,42.32,42.34,128774.0,34.2951,34.2951,34.2628,34.279,128774.0
2018-08-10 15:45:00,42.33,42.36,42.32,42.33,175441.0,34.2709,34.2951,34.2628,34.2709,175441.0
2018-08-10 15:50:00,42.33,42.38,42.32,42.34,367449.0,34.2709,34.3113,34.2628,34.279,367449.0
2018-08-10 15:55:00,42.33,42.4,42.33,42.36,467617.0,34.2709,34.3275,34.2709,34.2951,467617.0
2018-08-13 09:30:00,41.91,41.97,41.84,41.91,493499.0,33.9308,33.9794,33.8741,33.9308,493499.0
2018-08-13 09:35:00,41.91,41.94,41.84,41.87,254404.0,33.9308,33.9551,33.8741,33.8984,254404.0
2018-08-13 09:40:00,41.87,41.93,41.85,41.93,198113.0,33.8984,33.947,33.8822,33.947,198113.0
2018-08-13 09:45:00,41.92,41.95,41.9,41.93,451555.0,33.9389,33.9632,33.9227,33.947,451555.0
2018-08-13 09:50:00,41.94,41.99,41.92,41.98,536245.0,33.9551,33.9956,33.9389,33.9875,536245.0
2018-08-13 09:55:00,41.99,42.02,41.98,42.01,113910.0,33.9956,34.0199,33.9875,34.0118,113910.0
2018-08-13 10:00:00,42.01,42.01,41.97,41.99,242443.0,34.0118,34.0118,33.9794,33.9956,242443.0
2018-08-13 10:05:00,41.99,42.03,41.98,42.02,174288.0,33.9956,34.028,33.9875,34.0199,174288.0
2018-08-13 10:10:00,42.02,42.05,41.99,42.02,423237.0,34.0199,34.0442,33.9956,34.0199,423237.0
2018-08-13 10:15:00,42.02,42.06,42.01,42.05,108421.0,34.0199,34.0523,34.0118,34.0442,108421.0
2018-08-13 10:20:00,42.05,42.06,42.02,42.03,127062.0,34.0442,34.0523,34.0199,34.028,127062.0
2018-08-13 10:25:00,42.04,42.06,42.02,42.03,186413.0,34.0361,34.0523,34.0199,34.028,186413.0
2018-08-13 10:30:00,42.03,42.07,42.02,42.04,243006.0,34.028,34.0604,34.0199,34.0361,243006.0
2018-08-13 10:35:00,42.04,42.07,42.02,42.05,113248.0,34.0361,34.0604,34.0199,34.0442,113248.0
2018-08-13 10:40:00,42.06,42.07,42.02,42.05,137606.0,34.0523,34.0604,34.0199,34.0442,137606.0
2018-08-13 10:45:00,42.05,42.07,41.99,42.0,377095.0,34.0442,34.0604,33.9956,34.0037,377095.0
2018-08-13 10:50:00,42.0,42.01,41.98,41.99,151733.0,34.0037,34.0118,33.9875,33.9956,151733.0
2018-08-13 10:55:00,41.99,41.99,41.93,41.97,261405.0,33.9956,33.9956,33.947,33.9794,261405.0
2018-08-13 11:00:00,41.97,41.97,41.94,41.97,149363.0,33.9794,33.9794,33.9551,33.9794,149363.0
2018-08-13 11:05:00,41.97,41.98,41.89,41.9,125994.0,33.9794,33.9875,33.9146,33.9227,125994.0
2018-08-13 11:10:00,41.9,41.91,41.87,41.91,109264.0,33.9227,33.9308,33.8984,33.9308,109264.0
2018-08-13 11:15:00,41.91,41.91,41.82,41.84,95777.0,33.9308,33.9308,33.858,33.8741,95777.0
2018-08-13 11:20:00,41.84,41.85,41.81,41.81,120623.0,33.8741,33.8822,33.8499,33.8499,120623.0
2018-08-13 11:25:00,41.82,41.82,41.78,41.78,61972.0,33.858,33.858,33.8256,33.8256,61972.0
2018-08-13 11:30:00,41.79,41.84,41.77,41.8,371565.0,33.8337,33.8741,33.8175,33.8418,371565.0
2018-08-13 11:35:00,41.8,41.81,41.78,41.8,221887.0,33.8418,33.8499,33.8256,33.8418,221887.0
2018-08-13 11:40:00,41.8,41.84,41.79,41.83,175661.0,33.8418,33.8741,33.8337,33.8661,175661.0
2018-08-13 11:45:00,41.83,41.83,41.76,41.76,169065.0,33.8661,33.8661,33.8094,33.8094,169065.0
2018-08-13 11:50:00,41.76,41.77,41.7,41.73,266152.0,33.8094,33.8175,33.7608,33.7851,266152.0
2018-08-13 11:55:00,41.73,41.73,41.65,41.65,154850.0,33.7851,33.7851,33.7203,33.7203,154850.0
2018-08-13 12:00:00,41.65,41.67,41.63,41.66,419117.0,33.7203,33.7365,33.7041,33.7284,419117.0
2018-08-13 12:05:00,41.66,41.67,41.63,41.66,233469.0,33.7284,33.7365,33.7041,33.7284,233469.0
2018-08-13 12:10:00,41.67,41.7,41.66,41.69,206606.0,33.7365,33.7608,33.7284,33.7527,206606.0
2018-08-13 12:15:00,41.69,41.7,41.66,41.66,120007.0,33.7527,33.7608,33.7284,33.7284,120007.0
2018-08-13 12:20:00,41.66,41.69,41.62,41.63,156309.0,33.7284,33.7527,33.696,33.7041,156309.0
2018-08-13 12:25:00,41.63,41.64,41.61,41.64,105690.0,33.7041,33.7122,33.6879,33.7122,105690.0
2018-08-13 12:30:00,41.64,41.64,41.57,41.58,97917.0,33.7122,33.7122,33.6556,33.6636,97917.0
2018-08-13 12:35:00,41.57,41.65,41.56,41.63,215770.0,33.6556,33.7203,33.6475,33.7041,215770.0
2018-08-13 12:40:00,41.63,41.64,41.62,41.63,65844.0,33.7041,33.7122,33.696,33.7041,65844.0
2018-08-13 12:45:00,41.63,41.64,41.57,41.59,239922.0,33.7041,33.7122,33.6556,33.6717,239922.0
2018-08-13 12:50:00,41.59,41.62,41.57,41.61,111828.0,33.6717,33.696,33.6556,33.6879,111828.0
2018-08-13 12:55:00,41.61,41.62,41.57,41.6,52395.0,33.6879,33.696,33.6556,33.6798,52395.0
2018-08-13 13:00:00,41.59,41.6,41.54,41.57,230126.0,33.6717,33.6798,33.6313,33.6556,230126.0
2018-08-13 13:05:00,41.57,41.61,41.55,41.59,107294.0,33.6556,33.6879,33.6394,33.6717,107294.0
2018-08-13 13:10:00,41.59,41.62,41.58,41.58,87529.0,33.6717,33.696,33.6636,33.6636,87529.0
2018-08-13 13:15:00,41.59,41.64,41.57,41.64,67886.0,33.6717,33.7122,33.6556,33.7122,67886.0
2018-08-13 13:20:00,41.64,41.65,41.62,41.63,303623.0,33.7122,33.7203,33.696,33.7041,303623.0
2018-08-13 13:25:00,41.63,41.67,41.63,41.67,51675.0,33.7041,33.7365,33.7041,33.7365,51675.0
2018-08-13 13:30:00,41.67,41.71,41.67,41.68,81285.0,33.7365,33.7689,33.7365,33.7446,81285.0
2018-08-13 13:35:00,41.68,41.68,41.65,41.66,303678.0,33.7446,33.7446,33.7203,33.7284,303678.0
2018-08-13 13:40:00,41.66,41.68,41.65,41.67,63365.0,33.7284,33.7446,33.7203,33.7365,63365.0
2018-08-13 13:45:00,41.67,41.69,41.65,41.67,243626.0,33.7365,33.7527,33.7203,33.7365,243626.0
2018-08-13 13:50:00,41.67,41.73,41.66,41.71,131475.0,33.7365,33.7851,33.7284,33.7689,131475.0
2018-08-13 13:55:00,41.71,41.72,41.69,41.69,173804.0,33.7689,33.777,33.7527,33.7527,173804.0
2018-08-13 14:00:00,41.69,41.75,41.69,41.74,156829.0,33.7527,33.8013,33.7527,33.7932,156829.0
2018-08-13 14:05:00,41.73,41.76,41.72,41.73,186508.0,33.7851,33.8094,33.777,33.7851,186508.0
2018-08-13 14:10:00,41.72,41.75,41.71,41.73,171456.0,33.777,33.8013,33.7689,33.7851,171456.0
2018-08-13 14:15:00,41.74,41.77,41.73,41.75,48103.0,33.7932,33.8175,33.7851,33.8013,48103.0
2018-08-13 14:20:00,41.75,41.77,41.73,41.74,111915.0,33.8013,33.8175,33.7851,33.7932,111915.0
2018-08-13 14:25:00,41.74,41.78,41.74,41.76,104505.0,33.7932,33.8256,33.7932,33.8094,104505.0
2018-08-13 14:30:00,41.77,41.8,41.76,41.78,76567.0,33.8175,33.8418,33.8094,33.8256,76567.0
2018-08-13 14:35:00,41.79,41.79,41.75,41.77,271166.0,33.8337,33.8337,33.8013,33.8175,271166.0
2018-08-13 14:40:00,41.77,41.78,41.75,41.76,58999.0,33.8175,33.8256,33.8013,33.8094,58999.0
2018-08-13 14:45:00,41.75,41.76,41.71,41.71,135566.0,33.8013,33.8094,33.7689,33.7689,135566.0
2018-08-13 14:50:00,41.71,41.72,41.68,41.69,76085.0,33.7689,33.777,33.7446,33.7527,76085.0
2018-08-13 14:55:00,41.69,41.72,41.67,41.71,61819.0,33.7527,33.777,33.7365,33.7689,61819.0
2018-08-13 15:00:00,41.7,41.7,41.67,41.68,178243.0,33.7608,33.7608,33.7365,33.7446,178243.0
2018-08-13 15:05:00,41.68,41.69,41.66,41.68,148930.0,33.7446,33.7527,33.7284,33.7446,148930.0
2018-08-13 15:10:00,41.69,41.73,41.68,41.72,131766.0,33.7527,33.7851,33.7446,33.777,131766.0
2018-08-13 15:15:00,41.72,41.75,41.71,41.72,90453.0,33.777,33.8013,33.7689,33.777,90453.0
2018-08-13 15:20:00,41.72,41.76,41.71,41.73,83348.0,33.777,33.8094,33.7689,33.7851,83348.0
2018-08-13 15:25:00,41.74,41.75,41.7,41.71,100599.0,33.7932,33.8013,33.7608,33.7689,100599.0
2018-08-13 15:30:00,41.7,41.74,41.69,41.72,217507.0,33.7608,33.7932,33.7527,33.777,217507.0
2018-08-13 15:35:00,41.72,41.76,41.71,41.75,121610.0,33.777,33.8094,33.7689,33.8013,121610.0
2018-08-13 15:40:00,41.74,41.77,41.72,41.77,153378.0,33.7932,33.8175,33.777,33.8175,153378.0
2018-08-13 15:45:00,41.76,41.76,41.72,41.73,307458.0,33.8094,33.8094,33.777,33.7851,307458.0
2018-08-13 15:50:00,41.73,41.73,41.69,41.7,261320.0,33.7851,33.7851,33.7527,33.7608,261320.0
2018-08-13 15:55:00,41.7,41.73,41.68,41.7,812870.0,33.7608,33.7851,33.7446,33.7608,812870.0
2018-08-14 09:30:00,41.82,41.88,41.76,41.86,238742.0,33.858,33.9065,33.8094,33.8903,238742.0
2018-08-14 09:35:00,41.86,41.88,41.81,41.84,983529.0,33.8903,33.9065,33.8499,33.8741,983529.0
2018-08-14 09:40:00,41.83,41.89,41.81,41.85,230088.0,33.8661,33.9146,33.8499,33.8822,230088.0
2018-08-14 09:45:00,41.86,41.86,41.79,41.8,221106.0,33.8903,33.8903,33.8337,33.8418,221106.0
2018-08-14 09:50:00,41.79,41.82,41.76,41.81,405845.0,33.8337,33.858,33.8094,33.8499,405845.0
2018-08-14 09:55:00,41.8,41.83,41.79,41.81,431412.0,33.8418,33.8661,33.8337,33.8499,431412.0
2018-08-14 10:00:00,41.81,41.82,41.74,41.75,212236.0,33.8499,33.858,33.7932,33.8013,212236.0
2018-08-14 10:05:00,41.75,41.76,41.72,41.74,234692.0,33.8013,33.8094,33.777,33.7932,234692.0
2018-08-14 10:10:00,41.74,41.79,41.73,41.79,267493.0,33.7932,33.8337,33.7851,33.8337,267493.0
2018-08-14 10:15:00,41.79,41.79,41.76,41.79,54929.0,33.8337,33.8337,33.8094,33.8337,54929.0
2018-08-14 10:20:00,41.79,41.82,41.78,41.8,133483.0,33.8337,33.858,33.8256,33.8418,133483.0
2018-08-14 10:25:00,41.8,41.84,41.79,41.83,229610.0,33.8418,33.8741,33.8337,33.8661,229610.0
2018-08-14 10:30:00,41.83,41.84,41.81,41.82,78701.0,33.8661,33.8741,33.8499,33.858,78701.0
2018-08-14 10:35:00,41.82,41.87,41.82,41.86,144951.0,33.858,33.8984,33.858,33.8903,144951.0
2018-08-14 10:40:00,41.86,41.87,41.84,41.86,94553.0,33.8903,33.8984,33.8741,33.8903,94553.0
2018-08-14 10:45:00,41.85,41.92,41.85,41.91,59292.0,33.8822,33.9389,33.8822,33.9308,59292.0
2018-08-14 10:50:00,41.91,41.94,41.9,41.92,53357.0,33.9308,33.9551,33.9227,33.9389,53357.0
2018-08-14 10:55:00,41.92,41.92,41.85,41.86,88101.0,33.9389,33.9389,33.8822,33.8903,88101.0
2018-08-14 11:00:00,41.86,41.87,41.84,41.85,81568.0,33.8903,33.8984,33.8741,33.8822,81568.0
2018-08-14 11:05:00,41.85,41.87,41.84,41.84,91870.0,33.8822,33.8984,33.8741,33.8741,91870.0
2018-08-14 11:10:00,41.85,41.86,41.81,41.83,67348.0,33.8822,33.8903,33.8499,33.8661,67348.0
2018-08-14 11:15:00,41.83,41.84,41.74,41.74,107312.0,33.8661,33.8741,33.7932,33.7932,107312.0
2018-08-14 11:20:00,41.74,41.82,41.74,41.82,136904.0,33.7932,33.858,33.7932,33.858,136904.0
2018-08-14 11:25:00,41.82,41.83,41.8,41.8,102265.0,33.858,33.8661,33.8418,33.8418,102265.0
2018-08-14 11:30:00,41.8,41.83,41.76,41.77,92044.0,33.8418,33.8661,33.8094,33.8175,92044.0
2018-08-14 11:35:00,41.77,41.81,41.77,41.81,64431.0,33.8175,33.8499,33.8175,33.8499,64431.0
2018-08-14 11:40:00,41.8,41.85,41.8,41.83,84399.0,33.8418,33.8822,33.8418,33.8661,84399.0
2018-08-14 11:45:00,41.84,41.86,41.83,41.86,208422.0,33.8741,33.8903,33.8661,33.8903,208422.0
2018-08-14 11:50:00,41.86,41.86,41.8,41.81,88063.0,33.8903,33.8903,33.8418,33.8499,88063.0
2018-08-14 11:55:00,41.81,41.82,41.79,41.81,77413.0,33.8499,33.858,33.8337,33.8499,77413.0
2018-08-14 12:00:00,41.81,41.84,41.81,41.82,169639.0,33.8499,33.8741,33.8499,33.858,169639.0
2018-08-14 12:05:00,41.82,41.85,41.81,41.84,67195.0,33.858,33.8822,33.8499,33.8741,67195.0
2018-08-14 12:10:00,41.83,41.84,41.81,41.82,85254.0,33.8661,33.8741,33.8499,33.858,85254.0
2018-08-14 12:15:00,41.82,41.84,41.81,41.83,68145.0,33.858,33.8741,33.8499,33.8661,68145.0
2018-08-14 12:20:00,41.83,41.84,41.8,41.82,73365.0,33.8661,33.8741,33.8418,33.858,73365.0
2018-08-14 12:25:00,41.83,41.84,41.81,41.84,19256.0,33.8661,33.8741,33.8499,33.8741,19256.0
2018-08-14 12:30:00,41.84,41.84,41.82,41.82,66429.0,33.8741,33.8741,33.858,33.858,66429.0
2018-08-14 12:35:00,41.83,41.85,41.82,41.84,146149.0,33.8661,33.8822,33.858,33.8741,146149.0
2018-08-14 12:40:00,41.84,41.88,41.84,41.87,49789.0,33.8741,33.9065,33.8741,33.8984,49789.0
2018-08-14 12:45:00,41.87,41.87,41.83,41.84,111423.0,33.8984,33.8984,33.8661,33.8741,111423.0
2018-08-14 12:50:00,41.84,41.86,41.82,41.83,38584.0,33.8741,33.8903,33.858,33.8661,38584.0
2018-08-14 12:55:00,41.83,41.85,41.83,41.83,40945.0,33.8661,33.8822,33.8661,33.8661,40945.0
2018-08-14 13:00:00,41.84,41.88,41.84,41.87,107243.0,33.8741,33.9065,33.8741,33.8984,107243.0
2018-08-14 13:05:00,41.86,41.86,41.8,41.83,45318.0,33.8903,33.8903,33.8418,33.8661,45318.0
2018-08-14 13:10:00,41.84,41.84,41.81,41.82,95440.0,33.8741,33.8741,33.8499,33.858,95440.0
2018-08-14 13:15:00,41.82,41.84,41.8,41.82,49392.0,33.858,33.8741,33.8418,33.858,49392.0
2018-08-14 13:20:00,41.81,41.84,41.8,41.84,41962.0,33.8499,33.8741,33.8418,33.8741,41962.0
2018-08-14 13:25:00,41.84,41.85,41.82,41.83,53976.0,33.8741,33.8822,33.858,33.8661,53976.0
2018-08-14 13:30:00,41.83,41.85,41.82,41.84,60510.0,33.8661,33.8822,33.858,33.8741,60510.0
2018-08-14 13:35:00,41.85,41.86,41.84,41.86,85168.0,33.8822,33.8903,33.8741,33.8903,85168.0
2018-08-14 13:40:00,41.86,41.87,41.84,41.86,49772.0,33.8903,33.8984,33.8741,33.8903,49772.0
2018-08-14 13:45:00,41.86,41.88,41.85,41.86,106172.0,33.8903,33.9065,33.8822,33.8903,106172.0
2018-08-14 13:50:00,41.85,41.87,41.82,41.87,225227.0,33.8822,33.8984,33.858,33.8984,225227.0
2018-08-14 13:55:00,41.87,41.92,41.87,41.91,253436.0,33.8984,33.9389,33.8984,33.9308,253436.0
2018-08-14 14:00:00,41.91,41.93,41.89,41.89,87764.0,33.9308,33.947,33.9146,33.9146,87764.0
2018-08-14 14:05:00,41.89,41.89,41.87,41.89,124728.0,33.9146,33.9146,33.8984,33.9146,124728.0
2018-08-14 14:10:00,41.9,41.92,41.89,41.91,263679.0,33.9227,33.9389,33.9146,33.9308,263679.0
2018-08-14 14:15:00,41.92,41.93,41.9,41.92,134028.0,33.9389,33.947,33.9227,33.9389,134028.0
2018-08-14 14:20:00,41.92,41.92,41.84,41.86,138185.0,33.9389,33.9389,33.8741,33.8903,138185.0
2018-08-14 14:25:00,41.86,41.87,41.83,41.86,63814.0,33.8903,33.8984,33.8661,33.8903,63814.0
2018-08-14 14:30:00,41.86,41.89,41.86,41.88,33587.0,33.8903,33.9146,33.8903,33.9065,33587.0
2018-08-14 14:35:00,41.88,41.91,41.87,41.9,62296.0,33.9065,33.9308,33.8984,33.9227,62296.0
2018-08-14 14:40:00,41.91,41.92,41.88,41.91,66266.0,33.9308,33.9389,33.9065,33.9308,66266.0
2018-08-14 14:45:00,41.92,41.92,41.9,41.9,89917.0,33.9389,33.9389,33.9227,33.9227,89917.0
2018-08-14 14:50:00,41.91,41.92,41.9,41.91,44994.0,33.9308,33.9389,33.9227,33.9308,44994.0
2018-08-14 14:55:00,41.91,41.93,41.9,41.93,105486.0,33.9308,33.947,33.9227,33.947,105486.0
2018-08-14 15:00:00,41.93,41.98,41.92,41.97,162452.0,33.947,33.9875,33.9389,33.9794,162452.0
2018-08-14 15:05:00,41.97,41.99,41.96,41.99,95488.0,33.9794,33.9956,33.9713,33.9956,95488.0
2018-08-14 15:10:00,41.99,42.0,41.98,41.98,132844.0,33.9956,34.0037,33.9875,33.9875,132844.0
2018-08-14 15:15:00,41.98,42.0,41.97,41.99,73974.0,33.9875,34.0037,33.9794,33.9956,73974.0
2018-08-14 15:20:00,41.99,42.01,41.97,42.0,206531.0,33.9956,34.0118,33.9794,34.0037,206531.0
2018-08-14 15:25:00,42.0,42.01,41.97,41.98,76195.0,34.0037,34.0118,33.9794,33.9875,76195.0
2018-08-14 15:30:00,41.97,41.99,41.96,41.99,115606.0,33.9794,33.9956,33.9713,33.9956,115606.0
2018-08-14 15:35:00,41.99,42.0,41.96,41.98,65770.0,33.9956,34.0037,33.9713,33.9875,65770.0
2018-08-14 15:40:00,41.99,41.99,41.94,41.94,144170.0,33.9956,33.9956,33.9551,33.9551,144170.0
2018-08-14 15:45:00,41.95,41.95,41.93,41.93,82922.0,33.9632,33.9632,33.947,33.947,82922.0
2018-08-14 15:50:00,41.94,41.95,41.92,41.93,184512.0,33.9551,33.9632,33.9389,33.947,184512.0
2018-08-14 15:55:00,41.93,41.94,41.91,41.93,269956.0,33.947,33.9551,33.9308,33.947,269956.0
2018-08-15 09:30:00,40.68,40.77,40.52,40.56,655986.0,32.935,33.0079,32.8055,32.8378,655986.0
2018-08-15 09:35:00,40.56,40.64,40.55,40.62,260878.0,32.8378,32.9026,32.8297,32.8864,260878.0
2018-08-15 09:40:00,40.62,40.64,40.57,40.59,193966.0,32.8864,32.9026,32.8459,32.8621,193966.0
2018-08-15 09:45:00,40.58,40.58,40.5,40.54,308149.0,32.854,32.854,32.7893,32.8217,308149.0
2018-08-15 09:50:00,40.53,40.55,40.49,40.51,1299203.0,32.8136,32.8297,32.7812,32.7974,1299203.0
2018-08-15 09:55:00,40.5,40.54,40.47,40.49,270945.0,32.7893,32.8217,32.765,32.7812,270945.0
2018-08-15 10:00:00,40.48,40.49,40.43,40.45,597709.0,32.7731,32.7812,32.7326,32.7488,597709.0
2018-08-15 10:05:00,40.44,40.48,40.41,40.47,327461.0,32.7407,32.7731,32.7164,32.765,327461.0
2018-08-15 10:10:00,40.47,40.51,40.43,40.48,537666.0,32.765,32.7974,32.7326,32.7731,537666.0
2018-08-15 10:15:00,40.47,40.52,40.43,40.48,409494.0,32.765,32.8055,32.7326,32.7731,409494.0
2018-08-15 10:20:00,40.48,40.52,40.46,40.52,211210.0,32.7731,32.8055,32.7569,32.8055,211210.0
2018-08-15 10:25:00,40.51,40.52,40.45,40.45,558796.0,32.7974,32.8055,32.7488,32.7488,558796.0
2018-08-15 10:30:00,40.45,40.47,40.38,40.43,261324.0,32.7488,32.765,32.6921,32.7326,261324.0
2018-08-15 10:35:00,40.43,40.5,40.42,40.48,303947.0,32.7326,32.7893,32.7245,32.7731,303947.0
2018-08-15 10:40:00,40.48,40.5,40.43,40.44,188929.0,32.7731,32.7893,32.7326,32.7407,188929.0
2018-08-15 10:45:00,40.44,40.46,40.41,40.41,213036.0,32.7407,32.7569,32.7164,32.7164,213036.0
2018-08-15 10:50:00,40.41,40.42,40.35,40.36,184297.0,32.7164,32.7245,32.6678,32.6759,184297.0
2018-08-15 10:55:00,40.35,40.37,40.33,40.34,144474.0,32.6678,32.684,32.6516,32.6597,144474.0
2018-08-15 11:00:00,40.34,40.42,40.34,40.41,187059.0,32.6597,32.7245,32.6597,32.7164,187059.0
2018-08-15 11:05:00,40.41,40.52,40.36,40.52,206129.0,32.7164,32.8055,32.6759,32.8055,206129.0
2018-08-15 11:10:00,40.52,40.56,40.44,40.47,499602.0,32.8055,32.8378,32.7407,32.765,499602.0
2018-08-15 11:15:00,40.47,40.5,40.4,40.43,171247.0,32.765,32.7893,32.7083,32.7326,171247.0
2018-08-15 11:20:00,40.43,40.48,40.42,40.47,232866.0,32.7326,32.7731,32.7245,32.765,232866.0
2018-08-15 11:25:00,40.48,40.53,40.48,40.5,269551.0,32.7731,32.8136,32.7731,32.7893,269551.0
2018-08-15 11:30:00,40.51,40.61,40.49,40.6,199552.0,32.7974,32.8783,32.7812,32.8702,199552.0
2018-08-15 11:35:00,40.59,40.65,40.56,40.57,557672.0,32.8621,32.9107,32.8378,32.8459,557672.0
2018-08-15 11:40:00,40.58,40.62,40.56,40.59,225254.0,32.854,32.8864,32.8378,32.8621,225254.0
2018-08-15 11:45:00,40.59,40.64,40.55,40.63,164284.0,32.8621,32.9026,32.8297,32.8945,164284.0
2018-08-15 11:50:00,40.64,40.65,40.57,40.58,119211.0,32.9026,32.9107,32.8459,32.854,119211.0
2018-08-15 11:55:00,40.58,40.61,40.51,40.51,330927.0,32.854,32.8783,32.7974,32.7974,330927.0
2018-08-15 12:00:00,40.52,40.59,40.52,40.57,262523.0,32.8055,32.8621,32.8055,32.8459,262523.0
2018-08-15 12:05:00,40.57,40.65,40.56,40.64,390537.0,32.8459,32.9107,32.8378,32.9026,390537.0
2018-08-15 12:10:00,40.63,40.75,40.62,40.73,622644.0,32.8945,32.9917,32.8864,32.9755,622644.0
2018-08-15 12:15:00,40.73,40.79,40.71,40.75,381085.0,32.9755,33.0241,32.9593,32.9917,381085.0
2018-08-15 12:20:00,40.75,40.77,40.71,40.76,432906.0,32.9917,33.0079,32.9593,32.9998,432906.0
2018-08-15 12:25:00,40.76,40.77,40.71,40.77,254868.0,32.9998,33.0079,32.9593,33.0079,254868.0
2018-08-15 12:30:00,40.76,40.84,40.76,40.8,219365.0,32.9998,33.0645,32.9998,33.0322,219365.0
2018-08-15 12:35:00,40.8,40.83,40.77,40.83,175378.0,33.0322,33.0564,33.0079,33.0564,175378.0
2018-08-15 12:40:00,40.83,40.85,40.79,40.8,414620.0,33.0564,33.0726,33.0241,33.0322,414620.0
2018-08-15 12:45:00,40.79,40.79,40.73,40.74,328281.0,33.0241,33.0241,32.9755,32.9836,328281.0
2018-08-15 12:50:00,40.74,40.77,40.72,40.74,251529.0,32.9836,33.0079,32.9674,32.9836,251529.0
2018-08-15 12:55:00,40.74,40.79,40.74,40.78,97386.0,32.9836,33.0241,32.9836,33.016,97386.0
2018-08-15 13:00:00,40.78,40.78,40.74,40.77,159509.0,33.016,33.016,32.9836,33.0079,159509.0
2018-08-15 13:05:00,40.76,40.81,40.75,40.78,99740.0,32.9998,33.0402,32.9917,33.016,99740.0
2018-08-15 13:10:00,40.78,40.79,40.75,40.77,79434.0,33.016,33.0241,32.9917,33.0079,79434.0
2018-08-15 13:15:00,40.77,40.77,40.74,40.74,45048.0,33.0079,33.0079,32.9836,32.9836,45048.0
2018-08-15 13:20:00,40.74,40.78,40.7,40.7,158783.0,32.9836,33.016,32.9512,32.9512,158783.0
2018-08-15 13:25:00,40.71,40.76,40.7,40.75,188885.0,32.9593,32.9998,32.9512,32.9917,188885.0
2018-08-15 13:30:00,40.75,40.76,40.7,40.7,72885.0,32.9917,32.9998,32.9512,32.9512,72885.0
2018-08-15 13:35:00,40.7,40.71,40.68,40.71,130403.0,32.9512,32.9593,32.935,32.9593,130403.0
2018-08-15 13:40:00,40.71,40.72,40.69,40.71,72180.0,32.9593,32.9674,32.9431,32.9593,72180.0
2018-08-15 13:45:00,40.71,40.73,40.67,40.68,127618.0,32.9593,32.9755,32.9269,32.935,127618.0
2018-08-15 13:50:00,40.67,40.69,40.65,40.68,222062.0,32.9269,32.9431,32.9107,32.935,222062.0
2018-08-15 13:55:00,40.68,40.71,40.66,40.67,99591.0,32.935,32.9593,32.9188,32.9269,99591.0
2018-08-15 14:00:00,40.66,40.7,40.64,40.69,254743.0,32.9188,32.9512,32.9026,32.9431,254743.0
2018-08-15 14:05:00,40.68,40.68,40.64,40.65,104035.0,32.935,32.935,32.9026,32.9107,104035.0
2018-08-15 14:10:00,40.64,40.65,40.62,40.64,145598.0,32.9026,32.9107,32.8864,32.9026,145598.0
2018-08-15 14:15:00,40.64,40.67,40.63,40.65,41259.0,32.9026,32.9269,32.8945,32.9107,41259.0
2018-08-15 14:20:00,40.65,40.66,40.62,40.65,284275.0,32.9107,32.9188,32.8864,32.9107,284275.0
2018-08-15 14:25:00,40.65,40.66,40.6,40.61,151163.0,32.9107,32.9188,32.8702,32.8783,151163.0
2018-08-15 14:30:00,40.61,40.63,40.59,40.63,96840.0,32.8783,32.8945,32.8621,32.8945,96840.0
2018-08-15 14:35:00,40.62,40.66,40.61,40.63,214654.0,32.8864,32.9188,32.8783,32.8945,214654.0
2018-08-15 14:40:00,40.62,40.63,40.6,40.6,73709.0,32.8864,32.8945,32.8702,32.8702,73709.0
2018-08-15 14:45:00,40.61,40.61,40.57,40.58,147789.0,32.8783,32.8783,32.8459,32.854,147789.0
2018-08-15 14:50:00,40.59,40.63,40.58,40.62,182759.0,32.8621,32.8945,32.854,32.8864,182759.0
2018-08-15 14:55:00,40.62,40.67,40.61,40.66,209488.0,32.8864,32.9269,32.8783,32.9188,209488.0
2018-08-15 15:00:00,40.66,40.72,40.66,40.7,213383.0,32.9188,32.9674,32.9188,32.9512,213383.0
2018-08-15 15:05:00,40.7,40.74,40.69,40.7,151956.0,32.9512,32.9836,32.9431,32.9512,151956.0
2018-08-15 15:10:00,40.71,40.73,40.69,40.7,168699.0,32.9593,32.9755,32.9431,32.9512,168699.0
2018-08-15 15:15:00,40.69,40.72,40.67,40.72,164336.0,32.9431,32.9674,32.9269,32.9674,164336.0
2018-08-15 15:20:00,40.72,40.74,40.68,40.69,328127.0,32.9674,32.9836,32.935,32.9431,328127.0
2018-08-15 15:25:00,40.7,40.71,40.67,40.7,275460.0,32.9512,32.9593,32.9269,32.9512,275460.0
2018-08-15 15:30:00,40.7,40.75,40.68,40.74,655245.0,32.9512,32.9917,32.935,32.9836,655245.0
2018-08-15 15:35:00,40.74,40.76,40.71,40.71,325398.0,32.9836,32.9998,32.9593,32.9593,325398.0
2018-08-15 15:40:00,40.72,40.72,40.7,40.71,289369.0,32.9674,32.9674,32.9512,32.9593,289369.0
2018-08-15 15:45:00,40.71,40.74,40.71,40.73,207620.0,32.9593,32.9836,32.9593,32.9755,207620.0
2018-08-15 15:50:00,40.73,40.73,40.66,40.68,322979.0,32.9755,32.9755,32.9188,32.935,322979.0
2018-08-15 15:55:00,40.68,40.72,40.67,40.71,778094.0,32.935,32.9674,32.9269,32.9593,778094.0
2018-08-16 09:30:00,41.09,41.13,41.06,41.1,372237.0,33.2669,33.2993,33.2427,33.275,372237.0
2018-08-16 09:35:00,41.1,41.11,41.04,41.08,146187.0,33.275,33.2831,33.2265,33.2588,146187.0
2018-08-16 09:40:00,41.07,41.1,41.05,41.08,216368.0,33.2507,33.275,33.2346,33.2588,216368.0
2018-08-16 09:45:00,41.09,41.12,41.08,41.11,131543.0,33.2669,33.2912,33.2588,33.2831,131543.0
2018-08-16 09:50:00,41.12,41.17,41.12,41.16,167644.0,33.2912,33.3317,33.2912,33.3236,167644.0
2018-08-16 09:55:00,41.16,41.17,41.11,41.11,158281.0,33.3236,33.3317,33.2831,33.2831,158281.0
2018-08-16 10:00:00,41.12,41.14,41.1,41.1,263040.0,33.2912,33.3074,33.275,33.275,263040.0
2018-08-16 10:05:00,41.1,41.16,41.1,41.14,524317.0,33.275,33.3236,33.275,33.3074,524317.0
2018-08-16 10:10:00,41.15,41.19,41.14,41.18,520999.0,33.3155,33.3479,33.3074,33.3398,520999.0
2018-08-16 10:15:00,41.19,41.2,41.15,41.18,216953.0,33.3479,33.356,33.3155,33.3398,216953.0
2018-08-16 10:20:00,41.17,41.19,41.15,41.18,331261.0,33.3317,33.3479,33.3155,33.3398,331261.0
2018-08-16 10:25:00,41.18,41.19,41.15,41.19,238643.0,33.3398,33.3479,33.3155,33.3479,238643.0
2018-08-16 10:30:00,41.19,41.19,41.15,41.16,254005.0,33.3479,33.3479,33.3155,33.3236,254005.0
2018-08-16 10:35:00,41.16,41.21,41.15,41.17,580976.0,33.3236,33.3641,33.3155,33.3317,580976.0
2018-08-16 10:40:00,41.17,41.18,41.15,41.17,324291.0,33.3317,33.3398,33.3155,33.3317,324291.0
2018-08-16 10:45:00,41.16,41.2,41.16,41.2,139767.0,33.3236,33.356,33.3236,33.356,139767.0
2018-08-16 10:50:00,41.19,41.2,41.16,41.17,204503.0,33.3479,33.356,33.3236,33.3317,204503.0
2018-08-16 10:55:00,41.18,41.18,41.13,41.13,110356.0,33.3398,33.3398,33.2993,33.2993,110356.0
2018-08-16 11:00:00,41.13,41.19,41.13,41.16,192551.0,33.2993,33.3479,33.2993,33.3236,192551.0
2018-08-16 11:05:00,41.16,41.2,41.16,41.19,118365.0,33.3236,33.356,33.3236,33.3479,118365.0
2018-08-16 11:10:00,41.19,41.23,41.18,41.22,138927.0,33.3479,33.3803,33.3398,33.3722,138927.0
2018-08-16 11:15:00,41.22,41.25,41.22,41.24,162201.0,33.3722,33.3965,33.3722,33.3884,162201.0
2018-08-16 11:20:00,41.24,41.25,41.22,41.23,96088.0,33.3884,33.3965,33.3722,33.3803,96088.0
2018-08-16 11:25:00,41.23,41.27,41.23,41.27,116646.0,33.3803,33.4127,33.3803,33.4127,116646.0
2018-08-16 11:30:00,41.26,41.27,41.2,41.22,85743.0,33.4046,33.4127,33.356,33.3722,85743.0
2018-08-16 11:35:00,41.22,41.24,41.15,41.15,283461.0,33.3722,33.3884,33.3155,33.3155,283461.0
2018-08-16 11:40:00,41.15,41.16,41.07,41.1,1086822.0,33.3155,33.3236,33.2507,33.275,1086822.0
2018-08-16 11:45:00,41.11,41.19,41.1,41.18,152040.0,33.2831,33.3479,33.275,33.3398,152040.0
2018-08-16 11:50:00,41.19,41.19,41.16,41.19,162396.0,33.3479,33.3479,33.3236,33.3479,162396.0
2018-08-16 11:55:00,41.19,41.22,41.19,41.22,88333.0,33.3479,33.3722,33.3479,33.3722,88333.0
2018-08-16 12:00:00,41.22,41.25,41.22,41.24,100470.0,33.3722,33.3965,33.3722,33.3884,100470.0
2018-08-16 12:05:00,41.23,41.26,41.21,41.26,285623.0,33.3803,33.4046,33.3641,33.4046,285623.0
2018-08-16 12:10:00,41.26,41.3,41.25,41.27,398891.0,33.4046,33.437,33.3965,33.4127,398891.0
2018-08-16 12:15:00,41.27,41.29,41.25,41.27,385891.0,33.4127,33.4289,33.3965,33.4127,385891.0
2018-08-16 12:20:00,41.27,41.27,41.23,41.23,344936.0,33.4127,33.4127,33.3803,33.3803,344936.0
2018-08-16 12:25:00,41.23,41.25,41.22,41.23,146929.0,33.3803,33.3965,33.3722,33.3803,146929.0
2018-08-16 12:30:00,41.24,41.24,41.16,41.17,208848.0,33.3884,33.3884,33.3236,33.3317,208848.0
2018-08-16 12:35:00,41.17,41.17,41.13,41.13,166681.0,33.3317,33.3317,33.2993,33.2993,166681.0
2018-08-16 12:40:00,41.14,41.14,40.99,41.01,397525.0,33.3074,33.3074,33.186,33.2022,397525.0
2018-08-16 12:45:00,41.01,41.07,41.01,41.03,257500.0,33.2022,33.2507,33.2022,33.2184,257500.0
2018-08-16 12:50:00,41.02,41.08,41.01,41.07,210368.0,33.2103,33.2588,33.2022,33.2507,210368.0
2018-08-16 12:55:00,41.07,41.11,41.06,41.1,75632.0,33.2507,33.2831,33.2427,33.275,75632.0
2018-08-16 13:00:00,41.11,41.11,41.07,41.08,188207.0,33.2831,33.2831,33.2507,33.2588,188207.0
2018-08-16 13:05:00,41.08,41.1,41.06,41.07,68654.0,33.2588,33.275,33.2427,33.2507,68654.0
2018-08-16 13:10:00,41.07,41.1,41.06,41.08,80534.0,33.2507,33.275,33.2427,33.2588,80534.0
2018-08-16 13:15:00,41.08,41.1,41.05,41.09,110073.0,33.2588,33.275,33.2346,33.2669,110073.0
2018-08-16 13:20:00,41.09,41.13,41.08,41.12,156692.0,33.2669,33.2993,33.2588,33.2912,156692.0
2018-08-16 13:25:00,41.13,41.13,41.09,41.09,44535.0,33.2993,33.2993,33.2669,33.2669,44535.0
2018-08-16 13:30:00,41.09,41.11,41.07,41.08,86626.0,33.2669,33.2831,33.2507,33.2588,86626.0
2018-08-16 13:35:00,41.09,41.12,41.09,41.09,173999.0,33.2669,33.2912,33.2669,33.2669,173999.0
2018-08-16 13:40:00,41.09,41.11,41.08,41.1,104389.0,33.2669,33.2831,33.2588,33.275,104389.0
2018-08-16 13:45:00,41.1,41.1,41.04,41.04,266311.0,33.275,33.275,33.2265,33.2265,266311.0
2018-08-16 13:50:00,41.04,41.05,41.02,41.04,55326.0,33.2265,33.2346,33.2103,33.2265,55326.0
2018-08-16 13:55:00,41.04,41.08,41.03,41.07,38950.0,33.2265,33.2588,33.2184,33.2507,38950.0
2018-08-16 14:00:00,41.07,41.07,41.02,41.05,95093.0,33.2507,33.2507,33.2103,33.2346,95093.0
2018-08-16 14:05:00,41.05,41.09,41.04,41.05,90482.0,33.2346,33.2669,33.2265,33.2346,90482.0
2018-08-16 14:10:00,41.05,41.06,41.01,41.02,382605.0,33.2346,33.2427,33.2022,33.2103,382605.0
2018-08-16 14:15:00,41.02,41.07,41.01,41.05,60212.0,33.2103,33.2507,33.2022,33.2346,60212.0
2018-08-16 14:20:00,41.05,41.05,41.03,41.03,84708.0,33.2346,33.2346,33.2184,33.2184,84708.0
2018-08-16 14:25:00,41.03,41.05,40.99,40.99,75733.0,33.2184,33.2346,33.186,33.186,75733.0
2018-08-16 14:30:00,40.99,41.0,40.95,40.99,152863.0,33.186,33.1941,33.1536,33.186,152863.0
2018-08-16 14:35:00,40.99,41.02,40.98,41.01,122549.0,33.186,33.2103,33.1779,33.2022,122549.0
2018-08-16 14:40:00,41.01,41.02,41.0,41.02,93566.0,33.2022,33.2103,33.1941,33.2103,93566.0
2018-08-16 14:45:00,41.02,41.04,41.0,41.04,171311.0,33.2103,33.2265,33.1941,33.2265,171311.0
2018-08-16 14:50:00,41.03,41.04,41.01,41.02,68752.0,33.2184,33.2265,33.2022,33.2103,68752.0
2018-08-16 14:55:00,41.02,41.04,41.01,41.02,99805.0,33.2103,33.2265,33.2022,33.2103,99805.0
2018-08-16 15:00:00,41.02,41.05,41.01,41.04,106354.0,33.2103,33.2346,33.2022,33.2265,106354.0
2018-08-16 15:05:00,41.04,41.05,41.02,41.02,61291.0,33.2265,33.2346,33.2103,33.2103,61291.0
2018-08-16 15:10:00,41.02,41.04,41.01,41.02,129626.0,33.2103,33.2265,33.2022,33.2103,129626.0
2018-08-16 15:15:00,41.03,41.04,41.01,41.02,129130.0,33.2184,33.2265,33.2022,33.2103,129130.0
2018-08-16 15:20:00,41.02,41.04,41.0,41.04,231882.0,33.2103,33.2265,33.1941,33.2265,231882.0
2018-08-16 15:25:00,41.04,41.06,41.02,41.06,118055.0,33.2265,33.2427,33.2103,33.2427,118055.0
2018-08-16 15:30:00,41.06,41.06,41.03,41.05,140980.0,33.2427,33.2427,33.2184,33.2346,140980.0
2018-08-16 15:35:00,41.06,41.06,41.02,41.03,195501.0,33.2427,33.2427,33.2103,33.2184,195501.0
2018-08-16 15:40:00,41.03,41.03,41.0,41.02,94961.0,33.2184,33.2184,33.1941,33.2103,94961.0
2018-08-16 15:45:00,41.02,41.02,40.97,40.98,208207.0,33.2103,33.2103,33.1698,33.1779,208207.0
2018-08-16 15:50:00,40.97,40.98,40.95,40.97,178160.0,33.1698,33.1779,33.1536,33.1698,178160.0
2018-08-16 15:55:00,40.97,40.98,40.94,40.97,538445.0,33.1698,33.1779,33.1455,33.1698,538445.0
2018-08-17 09:30:00,40.76,40.77,40.66,40.69,275493.0,32.9998,33.0079,32.9188,32.9431,275493.0
2018-08-17 09:35:00,40.68,40.82,40.66,40.81,153006.0,32.935,33.0483,32.9188,33.0402,153006.0
2018-08-17 09:40:00,40.81,40.82,40.75,40.77,106257.0,33.0402,33.0483,32.9917,33.0079,106257.0
2018-08-17 09:45:00,40.77,40.79,40.73,40.76,96622.0,33.0079,33.0241,32.9755,32.9998,96622.0
2018-08-17 09:50:00,40.76,40.77,40.73,40.73,237954.0,32.9998,33.0079,32.9755,32.9755,237954.0
2018-08-17 09:55:00,40.73,40.78,40.73,40.75,87430.0,32.9755,33.016,32.9755,32.9917,87430.0
2018-08-17 10:00:00,40.76,40.8,40.74,40.76,426463.0,32.9998,33.0322,32.9836,32.9998,426463.0
2018-08-17 10:05:00,40.76,40.77,40.7,40.72,181001.0,32.9998,33.0079,32.9512,32.9674,181001.0
2018-08-17 10:10:00,40.71,40.73,40.68,40.68,124576.0,32.9593,32.9755,32.935,32.935,124576.0
2018-08-17 10:15:00,40.68,40.7,40.67,40.7,106740.0,32.935,32.9512,32.9269,32.9512,106740.0
2018-08-17 10:20:00,40.7,40.71,40.66,40.67,57063.0,32.9512,32.9593,32.9188,32.9269,57063.0
2018-08-17 10:25:00,40.67,40.68,40.64,40.65,92454.0,32.9269,32.935,32.9026,32.9107,92454.0
2018-08-17 10:30:00,40.65,40.7,40.65,40.69,76321.0,32.9107,32.9512,32.9107,32.9431,76321.0
2018-08-17 10:35:00,40.69,40.73,40.68,40.73,111477.0,32.9431,32.9755,32.935,32.9755,111477.0
2018-08-17 10:40:00,40.73,40.74,40.71,40.72,76567.0,32.9755,32.9836,32.9593,32.9674,76567.0
2018-08-17 10:45:00,40.71,40.76,40.7,40.76,188204.0,32.9593,32.9998,32.9512,32.9998,188204.0
2018-08-17 10:50:00,40.76,40.81,40.75,40.77,131322.0,32.9998,33.0402,32.9917,33.0079,131322.0
2018-08-17 10:55:00,40.77,40.81,40.76,40.8,111789.0,33.0079,33.0402,32.9998,33.0322,111789.0
2018-08-17 11:00:00,40.81,40.81,40.74,40.76,80867.0,33.0402,33.0402,32.9836,32.9998,80867.0
2018-08-17 11:05:00,40.76,40.78,40.75,40.77,57289.0,32.9998,33.016,32.9917,33.0079,57289.0
2018-08-17 11:10:00,40.77,40.78,40.73,40.77,73547.0,33.0079,33.016,32.9755,33.0079,73547.0
2018-08-17 11:15:00,40.77,40.85,40.77,40.84,119703.0,33.0079,33.0726,33.0079,33.0645,119703.0
2018-08-17 11:20:00,40.83,40.85,40.82,40.84,70302.0,33.0564,33.0726,33.0483,33.0645,70302.0
2018-08-17 11:25:00,40.83,40.86,40.82,40.86,62923.0,33.0564,33.0807,33.0483,33.0807,62923.0
2018-08-17 11:30:00,40.86,40.89,40.86,40.87,113951.0,33.0807,33.105,33.0807,33.0888,113951.0
2018-08-17 11:35:00,40.88,40.89,40.86,40.87,70731.0,33.0969,33.105,33.0807,33.0888,70731.0
2018-08-17 11:40:00,40.88,40.92,40.87,40.91,54796.0,33.0969,33.1293,33.0888,33.1212,54796.0
2018-08-17 11:45:00,40.9,40.91,40.89,40.9,161029.0,33.1131,33.1212,33.105,33.1131,161029.0
2018-08-17 11:50:00,40.9,40.96,40.9,40.95,87163.0,33.1131,33.1617,33.1131,33.1536,87163.0
2018-08-17 11:55:00,40.95,41.0,40.95,40.96,111701.0,33.1536,33.1941,33.1536,33.1617,111701.0
2018-08-17 12:00:00,40.97,40.97,40.92,40.93,103026.0,33.1698,33.1698,33.1293,33.1374,103026.0
2018-08-17 12:05:00,40.92,40.96,40.92,40.95,57798.0,33.1293,33.1617,33.1293,33.1536,57798.0
2018-08-17 12:10:00,40.95,40.98,40.93,40.94,70848.0,33.1536,33.1779,33.1374,33.1455,70848.0
2018-08-17 12:15:00,40.94,40.97,40.93,40.96,93577.0,33.1455,33.1698,33.1374,33.1617,93577.0
2018-08-17 12:20:00,40.96,40.97,40.95,40.96,32036.0,33.1617,33.1698,33.1536,33.1617,32036.0
2018-08-17 12:25:00,40.96,40.97,40.95,40.95,53139.0,33.1617,33.1698,33.1536,33.1536,53139.0
2018-08-17 12:30:00,40.96,40.96,40.89,40.9,88328.0,33.1617,33.1617,33.105,33.1131,88328.0
2018-08-17 12:35:00,40.9,40.9,40.87,40.87,83460.0,33.1131,33.1131,33.0888,33.0888,83460.0
2018-08-17 12:40:00,40.88,40.9,40.87,40.89,56102.0,33.0969,33.1131,33.0888,33.105,56102.0
2018-08-17 12:45:00,40.89,40.89,40.87,40.89,55691.0,33.105,33.105,33.0888,33.105,55691.0
2018-08-17 12:50:00,40.9,40.91,40.88,40.89,58597.0,33.1131,33.1212,33.0969,33.105,58597.0
2018-08-17 12:55:00,40.88,40.9,40.87,40.87,37718.0,33.0969,33.1131,33.0888,33.0888,37718.0
2018-08-17 13:00:00,40.87,40.89,40.86,40.89,226901.0,33.0888,33.105,33.0807,33.105,226901.0
2018-08-17 13:05:00,40.89,40.89,40.87,40.88,344895.0,33.105,33.105,33.0888,33.0969,344895.0
2018-08-17 13:10:00,40.88,40.9,40.87,40.89,40872.0,33.0969,33.1131,33.0888,33.105,40872.0
2018-08-17 13:15:00,40.89,40.92,40.88,40.91,44016.0,33.105,33.1293,33.0969,33.1212,44016.0
2018-08-17 13:20:00,40.91,40.91,40.87,40.88,27469.0,33.1212,33.1212,33.0888,33.0969,27469.0
2018-08-17 13:25:00,40.87,40.88,40.84,40.84,80611.0,33.0888,33.0969,33.0645,33.0645,80611.0
2018-08-17 13:30:00,40.84,40.88,40.84,40.87,350999.0,33.0645,33.0969,33.0645,33.0888,350999.0
2018-08-17 13:35:00,40.88,40.88,40.86,40.87,247369.0,33.0969,33.0969,33.0807,33.0888,247369.0
2018-08-17 13:40:00,40.87,40.89,40.86,40.88,71923.0,33.0888,33.105,33.0807,33.0969,71923.0
2018-08-17 13:45:00,40.87,40.89,40.86,40.86,118770.0,33.0888,33.105,33.0807,33.0807,118770.0
2018-08-17 13:50:00,40.86,40.88,40.85,40.88,43541.0,33.0807,33.0969,33.0726,33.0969,43541.0
2018-08-17 13:55:00,40.88,40.95,40.87,40.94,164660.0,33.0969,33.1536,33.0888,33.1455,164660.0
2018-08-17 14:00:00,40.93,41.05,40.93,41.05,235771.0,33.1374,33.2346,33.1374,33.2346,235771.0
2018-08-17 14:05:00,41.05,41.13,41.04,41.1,522828.0,33.2346,33.2993,33.2265,33.275,522828.0
2018-08-17 14:10:00,41.1,41.14,41.08,41.12,92932.0,33.275,33.3074,33.2588,33.2912,92932.0
2018-08-17 14:15:00,41.13,41.21,41.12,41.2,378533.0,33.2993,33.3641,33.2912,33.356,378533.0
2018-08-17 14:20:00,41.19,41.24,41.18,41.23,221640.0,33.3479,33.3884,33.3398,33.3803,221640.0
2018-08-17 14:25:00,41.22,41.32,41.22,41.25,207378.0,33.3722,33.4531,33.3722,33.3965,207378.0
2018-08-17 14:30:00,41.26,41.3,41.24,41.25,132767.0,33.4046,33.437,33.3884,33.3965,132767.0
2018-08-17 14:35:00,41.24,41.25,41.18,41.23,128261.0,33.3884,33.3965,33.3398,33.3803,128261.0
2018-08-17 14:40:00,41.23,41.32,41.21,41.28,278162.0,33.3803,33.4531,33.3641,33.4208,278162.0
2018-08-17 14:45:00,41.28,41.3,41.26,41.27,153958.0,33.4208,33.437,33.4046,33.4127,153958.0
2018-08-17 14:50:00,41.28,41.35,41.27,41.35,142400.0,33.4208,33.4774,33.4127,33.4774,142400.0
2018-08-17 14:55:00,41.35,41.39,41.34,41.37,135395.0,33.4774,33.5098,33.4693,33.4936,135395.0
2018-08-17 15:00:00,41.36,41.4,41.33,41.37,171191.0,33.4855,33.5179,33.4612,33.4936,171191.0
2018-08-17 15:05:00,41.36,41.37,41.29,41.3,71028.0,33.4855,33.4936,33.4289,33.437,71028.0
2018-08-17 15:10:00,41.3,41.31,41.27,41.3,251146.0,33.437,33.4451,33.4127,33.437,251146.0
2018-08-17 15:15:00,41.3,41.35,41.29,41.35,206807.0,33.437,33.4774,33.4289,33.4774,206807.0
2018-08-17 15:20:00,41.35,41.39,41.34,41.36,123043.0,33.4774,33.5098,33.4693,33.4855,123043.0
2018-08-17 15:25:00,41.36,41.36,41.32,41.34,91596.0,33.4855,33.4855,33.4531,33.4693,91596.0
2018-08-17 15:30:00,41.33,41.34,41.32,41.34,98649.0,33.4612,33.4693,33.4531,33.4693,98649.0
2018-08-17 15:35:00,41.34,41.36,41.33,41.36,81113.0,33.4693,33.4855,33.4612,33.4855,81113.0
2018-08-17 15:40:00,41.35,41.39,41.35,41.35,97541.0,33.4774,33.5098,33.4774,33.4774,97541.0
2018-08-17 15:45:00,41.36,41.37,41.33,41.34,122814.0,33.4855,33.4936,33.4612,33.4693,122814.0
2018-08-17 15:50:00,41.33,41.36,41.32,41.35,2144200.0,33.4612,33.4855,33.4531,33.4774,2144200.0
2018-08-17 15:55:00,41.36,41.38,41.34,41.35,1723546.0,33.4855,33.5017,33.4693,33.4774,1723546.0
2018-08-20 09:30:00,41.4,41.46,41.39,41.45,367087.0,33.5179,33.5665,33.5098,33.5584,367087.0
2018-08-20 09:35:00,41.45,41.51,41.45,41.48,272193.0,33.5584,33.607,33.5584,33.5827,272193.0
2018-08-20 09:40:00,41.48,41.49,41.42,41.43,105860.0,33.5827,33.5908,33.5341,33.5422,105860.0
2018-08-20 09:45:00,41.42,41.45,41.4,41.43,115200.0,33.5341,33.5584,33.5179,33.5422,115200.0
2018-08-20 09:50:00,41.42,41.42,41.34,41.36,226931.0,33.5341,33.5341,33.4693,33.4855,226931.0
2018-08-20 09:55:00,41.36,41.36,41.32,41.32,62636.0,33.4855,33.4855,33.4531,33.4531,62636.0
2018-08-20 10:00:00,41.32,41.42,41.31,41.41,258829.0,33.4531,33.5341,33.4451,33.526,258829.0
2018-08-20 10:05:00,41.41,41.42,41.36,41.37,546725.0,33.526,33.5341,33.4855,33.4936,546725.0
2018-08-20 10:10:00,41.37,41.37,41.32,41.34,206184.0,33.4936,33.4936,33.4531,33.4693,206184.0
2018-08-20 10:15:00,41.34,41.35,41.31,41.34,136730.0,33.4693,33.4774,33.4451,33.4693,136730.0
2018-08-20 10:20:00,41.33,41.36,41.32,41.36,110089.0,33.4612,33.4855,33.4531,33.4855,110089.0
2018-08-20 10:25:00,41.36,41.4,41.34,41.38,146274.0,33.4855,33.5179,33.4693,33.5017,146274.0
2018-08-20 10:30:00,41.38,41.4,41.35,41.4,148856.0,33.5017,33.5179,33.4774,33.5179,148856.0
2018-08-20 10:35:00,41.4,41.41,41.38,41.4,134956.0,33.5179,33.526,33.5017,33.5179,134956.0
2018-08-20 10:40:00,41.39,41.41,41.36,41.38,192635.0,33.5098,33.526,33.4855,33.5017,192635.0
2018-08-20 10:45:00,41.37,41.4,41.37,41.4,75263.0,33.4936,33.5179,33.4936,33.5179,75263.0
2018-08-20 10:50:00,41.41,41.41,41.35,41.36,104327.0,33.526,33.526,33.4774,33.4855,104327.0
2018-08-20 10:55:00,41.36,41.36,41.31,41.34,87518.0,33.4855,33.4855,33.4451,33.4693,87518.0
2018-08-20 11:00:00,41.34,41.38,41.33,41.36,102284.0,33.4693,33.5017,33.4612,33.4855,102284.0
2018-08-20 11:05:00,41.36,41.39,41.36,41.37,129072.0,33.4855,33.5098,33.4855,33.4936,129072.0
2018-08-20 11:10:00,41.38,41.41,41.37,41.39,92377.0,33.5017,33.526,33.4936,33.5098,92377.0
2018-08-20 11:15:00,41.39,41.44,41.37,41.44,122795.0,33.5098,33.5503,33.4936,33.5503,122795.0
2018-08-20 11:20:00,41.43,41.44,41.38,41.39,73624.0,33.5422,33.5503,33.5017,33.5098,73624.0
2018-08-20 11:25:00,41.39,41.41,41.38,41.4,98458.0,33.5098,33.526,33.5017,33.5179,98458.0
2018-08-20 11:30:00,41.4,41.43,41.39,41.41,79597.0,33.5179,33.5422,33.5098,33.526,79597.0
2018-08-20 11:35:00,41.41,41.42,41.39,41.41,59664.0,33.526,33.5341,33.5098,33.526,59664.0
2018-08-20 11:40:00,41.41,41.42,41.39,41.4,43751.0,33.526,33.5341,33.5098,33.5179,43751.0
2018-08-20 11:45:00,41.39,41.4,41.37,41.38,70121.0,33.5098,33.5179,33.4936,33.5017,70121.0
2018-08-20 11:50:00,41.39,41.5,41.39,41.47,417376.0,33.5098,33.5989,33.5098,33.5746,417376.0
2018-08-20 11:55:00,41.46,41.47,41.35,41.36,238775.0,33.5665,33.5746,33.4774,33.4855,238775.0
2018-08-20 12:00:00,41.36,41.42,41.34,41.41,112803.0,33.4855,33.5341,33.4693,33.526,112803.0
2018-08-20 12:05:00,41.41,41.44,41.41,41.43,46783.0,33.526,33.5503,33.526,33.5422,46783.0
2018-08-20 12:10:00,41.43,41.46,41.43,41.45,37175.0,33.5422,33.5665,33.5422,33.5584,37175.0
2018-08-20 12:15:00,41.45,41.47,41.42,41.45,88786.0,33.5584,33.5746,33.5341,33.5584,88786.0
2018-08-20 12:20:00,41.45,41.49,41.44,41.48,99378.0,33.5584,33.5908,33.5503,33.5827,99378.0
2018-08-20 12:25:00,41.48,41.49,41.47,41.49,59883.0,33.5827,33.5908,33.5746,33.5908,59883.0
2018-08-20 12:30:00,41.49,41.5,41.48,41.48,44787.0,33.5908,33.5989,33.5827,33.5827,44787.0
2018-08-20 12:35:00,41.49,41.49,41.47,41.48,89574.0,33.5908,33.5908,33.5746,33.5827,89574.0
2018-08-20 12:40:00,41.48,41.49,41.45,41.46,35808.0,33.5827,33.5908,33.5584,33.5665,35808.0
2018-08-20 12:45:00,41.47,41.48,41.46,41.48,47655.0,33.5746,33.5827,33.5665,33.5827,47655.0
2018-08-20 12:50:00,41.47,41.48,41.46,41.47,37653.0,33.5746,33.5827,33.5665,33.5746,37653.0
2018-08-20 12:55:00,41.47,41.49,41.46,41.49,24988.0,33.5746,33.5908,33.5665,33.5908,24988.0
2018-08-20 13:00:00,41.49,41.5,41.46,41.46,43771.0,33.5908,33.5989,33.5665,33.5665,43771.0
2018-08-20 13:05:00,41.46,41.48,41.45,41.46,54134.0,33.5665,33.5827,33.5584,33.5665,54134.0
2018-08-20 13:10:00,41.45,41.46,41.44,41.45,50603.0,33.5584,33.5665,33.5503,33.5584,50603.0
2018-08-20 13:15:00,41.44,41.44,41.42,41.43,41357.0,33.5503,33.5503,33.5341,33.5422,41357.0
2018-08-20 13:20:00,41.43,41.44,41.41,41.42,65096.0,33.5422,33.5503,33.526,33.5341,65096.0
2018-08-20 13:25:00,41.42,41.45,41.42,41.45,60203.0,33.5341,33.5584,33.5341,33.5584,60203.0
2018-08-20 13:30:00,41.45,41.45,41.42,41.43,93994.0,33.5584,33.5584,33.5341,33.5422,93994.0
2018-08-20 13:35:00,41.44,41.44,41.42,41.43,36998.0,33.5503,33.5503,33.5341,33.5422,36998.0
2018-08-20 13:40:00,41.42,41.45,41.42,41.44,44530.0,33.5341,33.5584,33.5341,33.5503,44530.0
2018-08-20 13:45:00,41.44,41.45,41.43,41.43,102393.0,33.5503,33.5584,33.5422,33.5422,102393.0
2018-08-20 13:50:00,41.43,41.45,41.42,41.45,96634.0,33.5422,33.5584,33.5341,33.5584,96634.0
2018-08-20 13:55:00,41.45,41.48,41.44,41.47,46905.0,33.5584,33.5827,33.5503,33.5746,46905.0
2018-08-20 14:00:00,41.47,41.49,41.46,41.48,58567.0,33.5746,33.5908,33.5665,33.5827,58567.0
2018-08-20 14:05:00,41.47,41.49,41.46,41.48,108026.0,33.5746,33.5908,33.5665,33.5827,108026.0
2018-08-20 14:10:00,41.48,41.5,41.47,41.49,81180.0,33.5827,33.5989,33.5746,33.5908,81180.0
2018-08-20 14:15:00,41.49,41.5,41.47,41.48,159717.0,33.5908,33.5989,33.5746,33.5827,159717.0
2018-08-20 14:20:00,41.48,41.49,41.47,41.48,107732.0,33.5827,33.5908,33.5746,33.5827,107732.0
2018-08-20 14:25:00,41.48,41.51,41.47,41.5,45214.0,33.5827,33.607,33.5746,33.5989,45214.0
2018-08-20 14:30:00,41.51,41.52,41.49,41.5,64645.0,33.607,33.6151,33.5908,33.5989,64645.0
2018-08-20 14:35:00,41.49,41.51,41.49,41.5,93449.0,33.5908,33.607,33.5908,33.5989,93449.0
2018-08-20 14:40:00,41.5,41.51,41.48,41.49,77894.0,33.5989,33.607,33.5827,33.5908,77894.0
2018-08-20 14:45:00,41.49,41.5,41.47,41.48,132230.0,33.5908,33.5989,33.5746,33.5827,132230.0
2018-08-20 14:50:00,41.47,41.48,41.46,41.47,167464.0,33.5746,33.5827,33.5665,33.5746,167464.0
2018-08-20 14:55:00,41.47,41.49,41.46,41.48,60244.0,33.5746,33.5908,33.5665,33.5827,60244.0
2018-08-20 15:00:00,41.48,41.49,41.47,41.47,51105.0,33.5827,33.5908,33.5746,33.5746,51105.0
2018-08-20 15:05:00,41.47,41.49,41.46,41.48,44527.0,33.5746,33.5908,33.5665,33.5827,44527.0
2018-08-20 15:10:00,41.49,41.5,41.47,41.49,61594.0,33.5908,33.5989,33.5746,33.5908,61594.0
2018-08-20 15:15:00,41.48,41.52,41.48,41.52,48391.0,33.5827,33.6151,33.5827,33.6151,48391.0
2018-08-20 15:20:00,41.52,41.52,41.5,41.51,81445.0,33.6151,33.6151,33.5989,33.607,81445.0
2018-08-20 15:25:00,41.51,41.51,41.49,41.5,72903.0,33.607,33.607,33.5908,33.5989,72903.0
2018-08-20 15:30:00,41.49,41.52,41.48,41.5,66719.0,33.5908,33.6151,33.5827,33.5989,66719.0
2018-08-20 15:35:00,41.51,41.52,41.49,41.52,64019.0,33.607,33.6151,33.5908,33.6151,64019.0
2018-08-20 15:40:00,41.52,41.52,41.5,41.52,99044.0,33.6151,33.6151,33.5989,33.6151,99044.0
2018-08-20 15:45:00,41.52,41.53,41.5,41.52,114160.0,33.6151,33.6232,33.5989,33.6151,114160.0
2018-08-20 15:50:00,41.52,41.53,41.49,41.51,268989.0,33.6151,33.6232,33.5908,33.607,268989.0
2018-08-20 15:55:00,41.51,41.55,41.5,41.51,370108.0,33.607,33.6394,33.5989,33.607,370108.0
2018-08-21 09:30:00,41.85,41.93,41.85,41.92,250714.0,33.8822,33.947,33.8822,33.9389,250714.0
2018-08-21 09:35:00,41.91,41.94,41.89,41.9,119375.0,33.9308,33.9551,33.9146,33.9227,119375.0
2018-08-21 09:40:00,41.9,41.94,41.88,41.94,106975.0,33.9227,33.9551,33.9065,33.9551,106975.0
2018-08-21 09:45:00,41.94,41.95,41.91,41.94,304747.0,33.9551,33.9632,33.9308,33.9551,304747.0
2018-08-21 09:50:00,41.94,41.95,41.92,41.93,858000.0,33.9551,33.9632,33.9389,33.947,858000.0
2018-08-21 09:55:00,41.93,41.93,41.89,41.91,339870.0,33.947,33.947,33.9146,33.9308,339870.0
2018-08-21 10:00:00,41.92,41.92,41.89,41.9,154443.0,33.9389,33.9389,33.9146,33.9227,154443.0
2018-08-21 10:05:00,41.9,41.91,41.86,41.91,174584.0,33.9227,33.9308,33.8903,33.9308,174584.0
2018-08-21 10:10:00,41.9,41.93,41.89,41.93,231231.0,33.9227,33.947,33.9146,33.947,231231.0
2018-08-21 10:15:00,41.93,41.95,41.92,41.94,167080.0,33.947,33.9632,33.9389,33.9551,167080.0
2018-08-21 10:20:00,41.93,41.96,41.93,41.95,847181.0,33.947,33.9713,33.947,33.9632,847181.0
2018-08-21 10:25:00,41.95,41.98,41.93,41.97,100749.0,33.9632,33.9875,33.947,33.9794,100749.0
2018-08-21 10:30:00,41.96,41.98,41.95,41.97,67786.0,33.9713,33.9875,33.9632,33.9794,67786.0
2018-08-21 10:35:00,41.98,41.98,41.94,41.95,157156.0,33.9875,33.9875,33.9551,33.9632,157156.0
2018-08-21 10:40:00,41.95,41.97,41.94,41.95,65993.0,33.9632,33.9794,33.9551,33.9632,65993.0
2018-08-21 10:45:00,41.96,41.96,41.88,41.88,166981.0,33.9713,33.9713,33.9065,33.9065,166981.0
2018-08-21 10:50:00,41.89,41.91,41.88,41.91,133895.0,33.9146,33.9308,33.9065,33.9308,133895.0
2018-08-21 10:55:00,41.91,41.94,41.89,41.93,142377.0,33.9308,33.9551,33.9146,33.947,142377.0
2018-08-21 11:00:00,41.93,41.94,41.91,41.92,87281.0,33.947,33.9551,33.9308,33.9389,87281.0
2018-08-21 11:05:00,41.92,41.94,41.91,41.93,87021.0,33.9389,33.9551,33.9308,33.947,87021.0
2018-08-21 11:10:00,41.93,41.93,41.89,41.9,47935.0,33.947,33.947,33.9146,33.9227,47935.0
2018-08-21 11:15:00,41.9,41.9,41.87,41.89,37355.0,33.9227,33.9227,33.8984,33.9146,37355.0
2018-08-21 11:20:00,41.88,41.91,41.86,41.91,62242.0,33.9065,33.9308,33.8903,33.9308,62242.0
2018-08-21 11:25:00,41.91,41.93,41.9,41.9,113039.0,33.9308,33.947,33.9227,33.9227,113039.0
2018-08-21 11:30:00,41.9,41.93,41.87,41.93,59961.0,33.9227,33.947,33.8984,33.947,59961.0
2018-08-21 11:35:00,41.92,41.95,41.92,41.94,47178.0,33.9389,33.9632,33.9389,33.9551,47178.0
2018-08-21 11:40:00,41.95,41.95,41.94,41.95,238770.0,33.9632,33.9632,33.9551,33.9632,238770.0
2018-08-21 11:45:00,41.95,41.95,41.93,41.94,231177.0,33.9632,33.9632,33.947,33.9551,231177.0
2018-08-21 11:50:00,41.95,41.95,41.92,41.95,404150.0,33.9632,33.9632,33.9389,33.9632,404150.0
2018-08-21 11:55:00,41.95,41.95,41.94,41.94,485232.0,33.9632,33.9632,33.9551,33.9551,485232.0
2018-08-21 12:00:00,41.94,41.98,41.94,41.97,359230.0,33.9551,33.9875,33.9551,33.9794,359230.0
2018-08-21 12:05:00,41.98,41.98,41.96,41.97,116333.0,33.9875,33.9875,33.9713,33.9794,116333.0
2018-08-21 12:10:00,41.97,41.98,41.96,41.97,56228.0,33.9794,33.9875,33.9713,33.9794,56228.0
2018-08-21 12:15:00,41.96,41.97,41.94,41.97,41992.0,33.9713,33.9794,33.9551,33.9794,41992.0
2018-08-21 12:20:00,41.97,41.99,41.96,41.98,161204.0,33.9794,33.9956,33.9713,33.9875,161204.0
2018-08-21 12:25:00,41.98,42.0,41.98,42.0,79746.0,33.9875,34.0037,33.9875,34.0037,79746.0
2018-08-21 12:30:00,41.99,42.02,41.99,42.02,83192.0,33.9956,34.0199,33.9956,34.0199,83192.0
2018-08-21 12:35:00,42.02,42.03,42.0,42.02,97025.0,34.0199,34.028,34.0037,34.0199,97025.0
2018-08-21 12:40:00,42.02,42.03,42.02,42.02,29335.0,34.0199,34.028,34.0199,34.0199,29335.0
2018-08-21 12:45:00,42.02,42.04,42.01,42.03,108049.0,34.0199,34.0361,34.0118,34.028,108049.0
2018-08-21 12:50:00,42.03,42.06,42.02,42.05,83413.0,34.028,34.0523,34.0199,34.0442,83413.0
2018-08-21 12:55:00,42.05,42.1,42.05,42.09,287869.0,34.0442,34.0846,34.0442,34.0766,287869.0
2018-08-21 13:00:00,42.09,42.09,42.07,42.08,191970.0,34.0766,34.0766,34.0604,34.0685,191970.0
2018-08-21 13:05:00,42.08,42.08,42.03,42.06,66781.0,34.0685,34.0685,34.028,34.0523,66781.0
2018-08-21 13:10:00,42.06,42.07,42.04,42.05,70137.0,34.0523,34.0604,34.0361,34.0442,70137.0
2018-08-21 13:15:00,42.06,42.07,42.04,42.05,65148.0,34.0523,34.0604,34.0361,34.0442,65148.0
2018-08-21 13:20:00,42.05,42.08,42.05,42.07,51291.0,34.0442,34.0685,34.0442,34.0604,51291.0
2018-08-21 13:25:00,42.07,42.08,42.06,42.06,37117.0,34.0604,34.0685,34.0523,34.0523,37117.0
2018-08-21 13:30:00,42.06,42.09,42.06,42.08,81530.0,34.0523,34.0766,34.0523,34.0685,81530.0
2018-08-21 13:35:00,42.08,42.11,42.07,42.1,267709.0,34.0685,34.0927,34.0604,34.0846,267709.0
2018-08-21 13:40:00,42.1,42.11,42.07,42.09,131830.0,34.0846,34.0927,34.0604,34.0766,131830.0
2018-08-21 13:45:00,42.09,42.1,42.08,42.09,70202.0,34.0766,34.0846,34.0685,34.0766,70202.0
2018-08-21 13:50:00,42.09,42.11,42.07,42.07,106591.0,34.0766,34.0927,34.0604,34.0604,106591.0
2018-08-21 13:55:00,42.08,42.1,42.07,42.09,80790.0,34.0685,34.0846,34.0604,34.0766,80790.0
2018-08-21 14:00:00,42.09,42.09,42.06,42.07,85077.0,34.0766,34.0766,34.0523,34.0604,85077.0
2018-08-21 14:05:00,42.06,42.09,42.05,42.09,65809.0,34.0523,34.0766,34.0442,34.0766,65809.0
2018-08-21 14:10:00,42.09,42.11,42.08,42.09,75555.0,34.0766,34.0927,34.0685,34.0766,75555.0
2018-08-21 14:15:00,42.08,42.12,42.08,42.11,136494.0,34.0685,34.1008,34.0685,34.0927,136494.0
2018-08-21 14:20:00,42.12,42.12,42.09,42.11,110107.0,34.1008,34.1008,34.0766,34.0927,110107.0
2018-08-21 14:25:00,42.1,42.12,42.1,42.11,49492.0,34.0846,34.1008,34.0846,34.0927,49492.0
2018-08-21 14:30:00,42.11,42.11,42.05,42.07,109553.0,34.0927,34.0927,34.0442,34.0604,109553.0
2018-08-21 14:35:00,42.07,42.07,42.02,42.03,199449.0,34.0604,34.0604,34.0199,34.028,199449.0
2018-08-21 14:40:00,42.03,42.06,42.02,42.03,67590.0,34.028,34.0523,34.0199,34.028,67590.0
2018-08-21 14:45:00,42.03,42.04,41.97,41.99,94191.0,34.028,34.0361,33.9794,33.9956,94191.0
2018-08-21 14:50:00,41.98,41.98,41.94,41.96,149785.0,33.9875,33.9875,33.9551,33.9713,149785.0
2018-08-21 14:55:00,41.96,41.97,41.94,41.95,126730.0,33.9713,33.9794,33.9551,33.9632,126730.0
2018-08-21 15:00:00,41.94,41.97,41.91,41.95,181852.0,33.9551,33.9794,33.9308,33.9632,181852.0
2018-08-21 15:05:00,41.95,41.97,41.94,41.95,165954.0,33.9632,33.9794,33.9551,33.9632,165954.0
2018-08-21 15:10:00,41.96,41.97,41.94,41.95,66268.0,33.9713,33.9794,33.9551,33.9632,66268.0
2018-08-21 15:15:00,41.94,41.96,41.93,41.94,75215.0,33.9551,33.9713,33.947,33.9551,75215.0
2018-08-21 15:20:00,41.95,41.96,41.93,41.96,95566.0,33.9632,33.9713,33.947,33.9713,95566.0
2018-08-21 15:25:00,41.96,41.99,41.96,41.97,102235.0,33.9713,33.9956,33.9713,33.9794,102235.0
2018-08-21 15:30:00,41.97,41.98,41.95,41.96,72243.0,33.9794,33.9875,33.9632,33.9713,72243.0
2018-08-21 15:35:00,41.96,41.98,41.95,41.97,99008.0,33.9713,33.9875,33.9632,33.9794,99008.0
2018-08-21 15:40:00,41.97,41.98,41.94,41.96,124111.0,33.9794,33.9875,33.9551,33.9713,124111.0
2018-08-21 15:45:00,41.96,41.98,41.91,41.96,308257.0,33.9713,33.9875,33.9308,33.9713,308257.0
2018-08-21 15:50:00,41.96,41.98,41.95,41.96,316944.0,33.9713,33.9875,33.9632,33.9713,316944.0
2018-08-21 15:55:00,41.96,41.97,41.93,41.94,371756.0,33.9713,33.9794,33.947,33.9551,371756.0
2018-08-22 09:30:00,41.97,42.07,41.92,42.07,189034.0,33.9794,34.0604,33.9389,34.0604,189034.0
2018-08-22 09:35:00,42.06,42.08,42.03,42.04,129443.0,34.0523,34.0685,34.028,34.0361,129443.0
2018-08-22 09:40:00,42.04,42.06,42.0,42.01,150948.0,34.0361,34.0523,34.0037,34.0118,150948.0
2018-08-22 09:45:00,42.01,42.02,41.97,41.98,242156.0,34.0118,34.0199,33.9794,33.9875,242156.0
2018-08-22 09:50:00,41.99,42.01,41.96,41.96,244456.0,33.9956,34.0118,33.9713,33.9713,244456.0
2018-08-22 09:55:00,41.96,42.02,41.96,42.01,95691.0,33.9713,34.0199,33.9713,34.0118,95691.0
2018-08-22 10:00:00,42.02,42.04,42.0,42.03,219041.0,34.0199,34.0361,34.0037,34.028,219041.0
2018-08-22 10:05:00,42.03,42.04,42.01,42.02,75771.0,34.028,34.0361,34.0118,34.0199,75771.0
2018-08-22 10:10:00,42.03,42.05,42.01,42.04,104538.0,34.028,34.0442,34.0118,34.0361,104538.0
2018-08-22 10:15:00,42.04,42.05,42.01,42.04,146043.0,34.0361,34.0442,34.0118,34.0361,146043.0
2018-08-22 10:20:00,42.04,42.07,42.02,42.02,66314.0,34.0361,34.0604,34.0199,34.0199,66314.0
2018-08-22 10:25:00,42.02,42.04,42.0,42.01,81712.0,34.0199,34.0361,34.0037,34.0118,81712.0
2018-08-22 10:30:00,42.0,42.03,41.99,42.0,43960.0,34.0037,34.028,33.9956,34.0037,43960.0
2018-08-22 10:35:00,42.01,42.07,42.0,42.07,70463.0,34.0118,34.0604,34.0037,34.0604,70463.0
2018-08-22 10:40:00,42.06,42.08,42.05,42.08,68966.0,34.0523,34.0685,34.0442,34.0685,68966.0
2018-08-22 10:45:00,42.08,42.13,42.07,42.13,156243.0,34.0685,34.1089,34.0604,34.1089,156243.0
2018-08-22 10:50:00,42.13,42.14,42.11,42.13,56552.0,34.1089,34.117,34.0927,34.1089,56552.0
2018-08-22 10:55:00,42.13,42.14,42.1,42.11,69233.0,34.1089,34.117,34.0846,34.0927,69233.0
2018-08-22 11:00:00,42.11,42.12,42.09,42.09,68639.0,34.0927,34.1008,34.0766,34.0766,68639.0
2018-08-22 11:05:00,42.1,42.11,42.08,42.09,75570.0,34.0846,34.0927,34.0685,34.0766,75570.0
2018-08-22 11:10:00,42.09,42.1,42.08,42.09,103224.0,34.0766,34.0846,34.0685,34.0766,103224.0
2018-08-22 11:15:00,42.09,42.12,42.09,42.11,61228.0,34.0766,34.1008,34.0766,34.0927,61228.0
2018-08-22 11:20:00,42.12,42.15,42.11,42.13,60875.0,34.1008,34.1251,34.0927,34.1089,60875.0
2018-08-22 11:25:00,42.13,42.14,42.11,42.13,61594.0,34.1089,34.117,34.0927,34.1089,61594.0
2018-08-22 11:30:00,42.13,42.13,42.09,42.11,99282.0,34.1089,34.1089,34.0766,34.0927,99282.0
2018-08-22 11:35:00,42.11,42.14,42.1,42.14,50679.0,34.0927,34.117,34.0846,34.117,50679.0
2018-08-22 11:40:00,42.14,42.19,42.13,42.17,45435.0,34.117,34.1575,34.1089,34.1413,45435.0
2018-08-22 11:45:00,42.17,42.19,42.15,42.16,34744.0,34.1413,34.1575,34.1251,34.1332,34744.0
2018-08-22 11:50:00,42.16,42.18,42.15,42.16,96984.0,34.1332,34.1494,34.1251,34.1332,96984.0
2018-08-22 11:55:00,42.16,42.17,42.15,42.16,143020.0,34.1332,34.1413,34.1251,34.1332,143020.0
2018-08-22 12:00:00,42.16,42.16,42.12,42.14,125994.0,34.1332,34.1332,34.1008,34.117,125994.0
2018-08-22 12:05:00,42.15,42.15,42.11,42.12,67104.0,34.1251,34.1251,34.0927,34.1008,67104.0
2018-08-22 12:10:00,42.12,42.12,42.08,42.1,94008.0,34.1008,34.1008,34.0685,34.0846,94008.0
2018-08-22 12:15:00,42.1,42.11,42.09,42.11,85331.0,34.0846,34.0927,34.0766,34.0927,85331.0
2018-08-22 12:20:00,42.11,42.12,42.1,42.12,44768.0,34.0927,34.1008,34.0846,34.1008,44768.0
2018-08-22 12:25:00,42.11,42.11,42.09,42.09,45119.0,34.0927,34.0927,34.0766,34.0766,45119.0
2018-08-22 12:30:00,42.09,42.12,42.08,42.11,158049.0,34.0766,34.1008,34.0685,34.0927,158049.0
2018-08-22 12:35:00,42.11,42.11,42.06,42.07,69729.0,34.0927,34.0927,34.0523,34.0604,69729.0
2018-08-22 12:40:00,42.08,42.09,42.07,42.08,32842.0,34.0685,34.0766,34.0604,34.0685,32842.0
2018-08-22 12:45:00,42.09,42.11,42.08,42.11,44374.0,34.0766,34.0927,34.0685,34.0927,44374.0
2018-08-22 12:50:00,42.11,42.12,42.1,42.11,76539.0,34.0927,34.1008,34.0846,34.0927,76539.0
2018-08-22 12:55:00,42.11,42.11,42.09,42.11,44806.0,34.0927,34.0927,34.0766,34.0927,44806.0
2018-08-22 13:00:00,42.11,42.13,42.1,42.11,45544.0,34.0927,34.1089,34.0846,34.0927,45544.0
2018-08-22 13:05:00,42.12,42.12,42.1,42.11,66045.0,34.1008,34.1008,34.0846,34.0927,66045.0
2018-08-22 13:10:00,42.11,42.15,42.1,42.12,78855.0,34.0927,34.1251,34.0846,34.1008,78855.0
2018-08-22 13:15:00,42.12,42.13,42.11,42.12,27510.0,34.1008,34.1089,34.0927,34.1008,27510.0
2018-08-22 13:20:00,42.13,42.15,42.12,42.14,29300.0,34.1089,34.1251,34.1008,34.117,29300.0
2018-08-22 13:25:00,42.14,42.16,42.14,42.14,38013.0,34.117,34.1332,34.117,34.117,38013.0
2018-08-22 13:30:00,42.13,42.16,42.13,42.15,37074.0,34.1089,34.1332,34.1089,34.1251,37074.0
2018-08-22 13:35:00,42.15,42.16,42.14,42.15,51942.0,34.1251,34.1332,34.117,34.1251,51942.0
2018-08-22 13:40:00,42.15,42.16,42.14,42.15,43437.0,34.1251,34.1332,34.117,34.1251,43437.0
2018-08-22 13:45:00,42.14,42.15,42.12,42.14,62707.0,34.117,34.1251,34.1008,34.117,62707.0
2018-08-22 13:50:00,42.14,42.15,42.13,42.14,56588.0,34.117,34.1251,34.1089,34.117,56588.0
2018-08-22 13:55:00,42.14,42.16,42.13,42.16,60601.0,34.117,34.1332,34.1089,34.1332,60601.0
2018-08-22 14:00:00,42.15,42.28,42.14,42.26,371307.0,34.1251,34.2304,34.117,34.2142,371307.0
2018-08-22 14:05:00,42.25,42.27,42.2,42.21,178912.0,34.2061,34.2223,34.1656,34.1737,178912.0
2018-08-22 14:10:00,42.21,42.24,42.19,42.23,61281.0,34.1737,34.198,34.1575,34.1899,61281.0
2018-08-22 14:15:00,42.23,42.24,42.17,42.18,95543.0,34.1899,34.198,34.1413,34.1494,95543.0
2018-08-22 14:20:00,42.18,42.2,42.16,42.17,126518.0,34.1494,34.1656,34.1332,34.1413,126518.0
2018-08-22 14:25:00,42.16,42.19,42.12,42.18,161779.0,34.1332,34.1575,34.1008,34.1494,161779.0
2018-08-22 14:30:00,42.18,42.19,42.17,42.17,86179.0,34.1494,34.1575,34.1413,34.1413,86179.0
2018-08-22 14:35:00,42.18,42.19,42.16,42.16,64154.0,34.1494,34.1575,34.1332,34.1332,64154.0
2018-08-22 14:40:00,42.17,42.19,42.15,42.19,51344.0,34.1413,34.1575,34.1251,34.1575,51344.0
2018-08-22 14:45:00,42.19,42.2,42.17,42.18,54475.0,34.1575,34.1656,34.1413,34.1494,54475.0
2018-08-22 14:50:00,42.18,42.22,42.17,42.2,61209.0,34.1494,34.1818,34.1413,34.1656,61209.0
2018-08-22 14:55:00,42.19,42.22,42.17,42.22,127302.0,34.1575,34.1818,34.1413,34.1818,127302.0
2018-08-22 15:00:00,42.22,42.24,42.2,42.22,121801.0,34.1818,34.198,34.1656,34.1818,121801.0
2018-08-22 15:05:00,42.22,42.23,42.21,42.23,50436.0,34.1818,34.1899,34.1737,34.1899,50436.0
2018-08-22 15:10:00,42.22,42.25,42.21,42.23,73173.0,34.1818,34.2061,34.1737,34.1899,73173.0
2018-08-22 15:15:00,42.24,42.25,42.23,42.25,82476.0,34.198,34.2061,34.1899,34.2061,82476.0
2018-08-22 15:20:00,42.25,42.26,42.23,42.24,77671.0,34.2061,34.2142,34.1899,34.198,77671.0
2018-08-22 15:25:00,42.25,42.26,42.24,42.25,79525.0,34.2061,34.2142,34.198,34.2061,79525.0
2018-08-22 15:30:00,42.25,42.27,42.24,42.25,140191.0,34.2061,34.2223,34.198,34.2061,140191.0
2018-08-22 15:35:00,42.26,42.27,42.22,42.25,789584.0,34.2142,34.2223,34.1818,34.2061,789584.0
2018-08-22 15:40:00,42.25,42.25,42.23,42.24,68820.0,34.2061,34.2061,34.1899,34.198,68820.0
2018-08-22 15:45:00,42.24,42.24,42.2,42.21,91389.0,34.198,34.198,34.1656,34.1737,91389.0
2018-08-22 15:50:00,42.2,42.22,42.18,42.22,189038.0,34.1656,34.1818,34.1494,34.1818,189038.0
2018-08-22 15:55:00,42.21,42.24,42.2,42.21,381418.0,34.1737,34.198,34.1656,34.1737,381418.0
2018-08-23 09:30:00,42.1,42.13,42.06,42.09,203694.0,34.0846,34.1089,34.0523,34.0766,203694.0
2018-08-23 09:35:00,42.09,42.09,42.04,42.09,88945.0,34.0766,34.0766,34.0361,34.0766,88945.0
2018-08-23 09:40:00,42.08,42.13,42.08,42.12,393563.0,34.0685,34.1089,34.0685,34.1008,393563.0
2018-08-23 09:45:00,42.12,42.17,42.12,42.16,163490.0,34.1008,34.1413,34.1008,34.1332,163490.0
2018-08-23 09:50:00,42.16,42.22,42.15,42.21,179499.0,34.1332,34.1818,34.1251,34.1737,179499.0
2018-08-23 09:55:00,42.21,42.22,42.18,42.19,163517.0,34.1737,34.1818,34.1494,34.1575,163517.0
2018-08-23 10:00:00,42.19,42.2,42.13,42.13,100488.0,34.1575,34.1656,34.1089,34.1089,100488.0
2018-08-23 10:05:00,42.14,42.14,42.11,42.12,40516.0,34.117,34.117,34.0927,34.1008,40516.0
2018-08-23 10:10:00,42.11,42.13,42.08,42.09,134417.0,34.0927,34.1089,34.0685,34.0766,134417.0
2018-08-23 10:15:00,42.09,42.09,42.06,42.08,96827.0,34.0766,34.0766,34.0523,34.0685,96827.0
2018-08-23 10:20:00,42.08,42.11,42.05,42.06,90033.0,34.0685,34.0927,34.0442,34.0523,90033.0
2018-08-23 10:25:00,42.06,42.1,42.06,42.1,116710.0,34.0523,34.0846,34.0523,34.0846,116710.0
2018-08-23 10:30:00,42.1,42.12,42.08,42.09,378930.0,34.0846,34.1008,34.0685,34.0766,378930.0
2018-08-23 10:35:00,42.08,42.1,42.07,42.08,106390.0,34.0685,34.0846,34.0604,34.0685,106390.0
2018-08-23 10:40:00,42.07,42.09,42.06,42.07,123397.0,34.0604,34.0766,34.0523,34.0604,123397.0
2018-08-23 10:45:00,42.07,42.07,41.99,42.02,174346.0,34.0604,34.0604,33.9956,34.0199,174346.0
2018-08-23 10:50:00,42.01,42.02,41.97,41.98,92745.0,34.0118,34.0199,33.9794,33.9875,92745.0
2018-08-23 10:55:00,41.98,41.99,41.95,41.97,113131.0,33.9875,33.9956,33.9632,33.9794,113131.0
2018-08-23 11:00:00,41.96,41.98,41.94,41.94,194512.0,33.9713,33.9875,33.9551,33.9551,194512.0
2018-08-23 11:05:00,41.94,41.94,41.86,41.89,261201.0,33.9551,33.9551,33.8903,33.9146,261201.0
2018-08-23 11:10:00,41.89,41.91,41.85,41.86,125673.0,33.9146,33.9308,33.8822,33.8903,125673.0
2018-08-23 11:15:00,41.85,41.86,41.75,41.76,153293.0,33.8822,33.8903,33.8013,33.8094,153293.0
2018-08-23 11:20:00,41.76,41.8,41.72,41.79,148850.0,33.8094,33.8418,33.777,33.8337,148850.0
2018-08-23 11:25:00,41.78,41.82,41.77,41.79,134765.0,33.8256,33.858,33.8175,33.8337,134765.0
2018-08-23 11:30:00,41.79,41.8,41.76,41.77,131335.0,33.8337,33.8418,33.8094,33.8175,131335.0
2018-08-23 11:35:00,41.77,41.78,41.67,41.68,174428.0,33.8175,33.8256,33.7365,33.7446,174428.0
2018-08-23 11:40:00,41.69,41.73,41.67,41.71,123936.0,33.7527,33.7851,33.7365,33.7689,123936.0
2018-08-23 11:45:00,41.72,41.76,41.72,41.76,279884.0,33.777,33.8094,33.777,33.8094,279884.0
2018-08-23 11:50:00,41.76,41.79,41.75,41.77,125347.0,33.8094,33.8337,33.8013,33.8175,125347.0
2018-08-23 11:55:00,41.77,41.81,41.75,41.77,79468.0,33.8175,33.8499,33.8013,33.8175,79468.0
2018-08-23 12:00:00,41.77,41.8,41.76,41.76,200684.0,33.8175,33.8418,33.8094,33.8094,200684.0
2018-08-23 12:05:00,41.76,41.77,41.71,41.72,173271.0,33.8094,33.8175,33.7689,33.777,173271.0
2018-08-23 12:10:00,41.72,41.76,41.72,41.74,1581963.0,33.777,33.8094,33.777,33.7932,1581963.0
2018-08-23 12:15:00,41.74,41.78,41.74,41.78,963064.0,33.7932,33.8256,33.7932,33.8256,963064.0
2018-08-23 12:20:00,41.78,41.81,41.78,41.8,290901.0,33.8256,33.8499,33.8256,33.8418,290901.0
2018-08-23 12:25:00,41.8,41.81,41.78,41.8,135756.0,33.8418,33.8499,33.8256,33.8418,135756.0
2018-08-23 12:30:00,41.8,41.8,41.78,41.79,136474.0,33.8418,33.8418,33.8256,33.8337,136474.0
2018-08-23 12:35:00,41.79,41.81,41.78,41.81,69512.0,33.8337,33.8499,33.8256,33.8499,69512.0
2018-08-23 12:40:00,41.81,41.84,41.81,41.82,80626.0,33.8499,33.8741,33.8499,33.858,80626.0
2018-08-23 12:45:00,41.83,41.84,41.82,41.83,55979.0,33.8661,33.8741,33.858,33.8661,55979.0
2018-08-23 12:50:00,41.83,41.84,41.78,41.79,126069.0,33.8661,33.8741,33.8256,33.8337,126069.0
2018-08-23 12:55:00,41.8,41.8,41.75,41.77,133947.0,33.8418,33.8418,33.8013,33.8175,133947.0
2018-08-23 13:00:00,41.76,41.76,41.73,41.73,156987.0,33.8094,33.8094,33.7851,33.7851,156987.0
2018-08-23 13:05:00,41.73,41.74,41.71,41.72,100266.0,33.7851,33.7932,33.7689,33.777,100266.0
2018-08-23 13:10:00,41.72,41.72,41.66,41.68,328396.0,33.777,33.777,33.7284,33.7446,328396.0
2018-08-23 13:15:00,41.68,41.72,41.65,41.72,107382.0,33.7446,33.777,33.7203,33.777,107382.0
2018-08-23 13:20:00,41.72,41.72,41.69,41.7,51826.0,33.777,33.777,33.7527,33.7608,51826.0
2018-08-23 13:25:00,41.7,41.73,41.69,41.72,140801.0,33.7608,33.7851,33.7527,33.777,140801.0
2018-08-23 13:30:00,41.73,41.74,41.7,41.71,76594.0,33.7851,33.7932,33.7608,33.7689,76594.0
2018-08-23 13:35:00,41.72,41.73,41.69,41.7,61070.0,33.777,33.7851,33.7527,33.7608,61070.0
2018-08-23 13:40:00,41.7,41.73,41.7,41.73,72770.0,33.7608,33.7851,33.7608,33.7851,72770.0
2018-08-23 13:45:00,41.72,41.72,41.68,41.7,93568.0,33.777,33.777,33.7446,33.7608,93568.0
2018-08-23 13:50:00,41.7,41.72,41.67,41.67,99740.0,33.7608,33.777,33.7365,33.7365,99740.0
2018-08-23 13:55:00,41.67,41.68,41.66,41.67,112966.0,33.7365,33.7446,33.7284,33.7365,112966.0
2018-08-23 14:00:00,41.68,41.71,41.67,41.68,110226.0,33.7446,33.7689,33.7365,33.7446,110226.0
2018-08-23 14:05:00,41.68,41.73,41.68,41.73,122379.0,33.7446,33.7851,33.7446,33.7851,122379.0
2018-08-23 14:10:00,41.73,41.73,41.69,41.7,91549.0,33.7851,33.7851,33.7527,33.7608,91549.0
2018-08-23 14:15:00,41.69,41.71,41.68,41.68,155218.0,33.7527,33.7689,33.7446,33.7446,155218.0
2018-08-23 14:20:00,41.68,41.69,41.67,41.67,72926.0,33.7446,33.7527,33.7365,33.7365,72926.0
2018-08-23 14:25:00,41.67,41.68,41.66,41.67,71676.0,33.7365,33.7446,33.7284,33.7365,71676.0
2018-08-23 14:30:00,41.66,41.67,41.64,41.65,137507.0,33.7284,33.7365,33.7122,33.7203,137507.0
2018-08-23 14:35:00,41.65,41.65,41.62,41.64,72722.0,33.7203,33.7203,33.696,33.7122,72722.0
2018-08-23 14:40:00,41.63,41.68,41.62,41.68,57830.0,33.7041,33.7446,33.696,33.7446,57830.0
2018-08-23 14:45:00,41.68,41.68,41.64,41.65,62065.0,33.7446,33.7446,33.7122,33.7203,62065.0
2018-08-23 14:50:00,41.65,41.66,41.62,41.64,107204.0,33.7203,33.7284,33.696,33.7122,107204.0
2018-08-23 14:55:00,41.64,41.68,41.64,41.68,57029.0,33.7122,33.7446,33.7122,33.7446,57029.0
2018-08-23 15:00:00,41.68,41.7,41.67,41.68,54756.0,33.7446,33.7608,33.7365,33.7446,54756.0
2018-08-23 15:05:00,41.68,41.69,41.68,41.68,53512.0,33.7446,33.7527,33.7446,33.7446,53512.0
2018-08-23 15:10:00,41.69,41.71,41.68,41.7,71701.0,33.7527,33.7689,33.7446,33.7608,71701.0
2018-08-23 15:15:00,41.7,41.71,41.68,41.69,84191.0,33.7608,33.7689,33.7446,33.7527,84191.0
2018-08-23 15:20:00,41.69,41.7,41.67,41.68,124078.0,33.7527,33.7608,33.7365,33.7446,124078.0
2018-08-23 15:25:00,41.68,41.7,41.67,41.68,187976.0,33.7446,33.7608,33.7365,33.7446,187976.0
2018-08-23 15:30:00,41.68,41.69,41.65,41.65,88916.0,33.7446,33.7527,33.7203,33.7203,88916.0
2018-08-23 15:35:00,41.65,41.66,41.58,41.59,446793.0,33.7203,33.7284,33.6636,33.6717,446793.0
2018-08-23 15:40:00,41.59,41.6,41.55,41.56,294505.0,33.6717,33.6798,33.6394,33.6475,294505.0
2018-08-23 15:45:00,41.55,41.58,41.53,41.57,372084.0,33.6394,33.6636,33.6232,33.6556,372084.0
2018-08-23 15:50:00,41.57,41.59,41.55,41.58,681825.0,33.6556,33.6717,33.6394,33.6636,681825.0
2018-08-23 15:55:00,41.58,41.6,41.54,41.56,903953.0,33.6636,33.6798,33.6313,33.6475,903953.0
2018-08-24 09:30:00,42.09,42.18,42.03,42.09,368897.0,34.0766,34.1494,34.028,34.0766,368897.0
2018-08-24 09:35:00,42.09,42.13,42.08,42.11,152086.0,34.0766,34.1089,34.0685,34.0927,152086.0
2018-08-24 09:40:00,42.11,42.12,42.06,42.09,124556.0,34.0927,34.1008,34.0523,34.0766,124556.0
2018-08-24 09:45:00,42.09,42.1,42.04,42.05,764727.0,34.0766,34.0846,34.0361,34.0442,764727.0
2018-08-24 09:50:00,42.04,42.05,42.02,42.02,54809.0,34.0361,34.0442,34.0199,34.0199,54809.0
2018-08-24 09:55:00,42.02,42.02,41.99,42.0,82527.0,34.0199,34.0199,33.9956,34.0037,82527.0
2018-08-24 10:00:00,41.99,42.17,41.98,42.16,320944.0,33.9956,34.1413,33.9875,34.1332,320944.0
2018-08-24 10:05:00,42.16,42.22,42.14,42.16,210560.0,34.1332,34.1818,34.117,34.1332,210560.0
2018-08-24 10:10:00,42.16,42.19,42.1,42.13,219634.0,34.1332,34.1575,34.0846,34.1089,219634.0
2018-08-24 10:15:00,42.12,42.19,42.12,42.15,176293.0,34.1008,34.1575,34.1008,34.1251,176293.0
2018-08-24 10:20:00,42.16,42.2,42.13,42.15,163078.0,34.1332,34.1656,34.1089,34.1251,163078.0
2018-08-24 10:25:00,42.15,42.15,42.1,42.12,63316.0,34.1251,34.1251,34.0846,34.1008,63316.0
2018-08-24 10:30:00,42.12,42.18,42.12,42.18,158046.0,34.1008,34.1494,34.1008,34.1494,158046.0
2018-08-24 10:35:00,42.18,42.19,42.15,42.17,83866.0,34.1494,34.1575,34.1251,34.1413,83866.0
2018-08-24 10:40:00,42.18,42.18,42.14,42.17,57173.0,34.1494,34.1494,34.117,34.1413,57173.0
2018-08-24 10:45:00,42.17,42.22,42.16,42.19,136200.0,34.1413,34.1818,34.1332,34.1575,136200.0
2018-08-24 10:50:00,42.2,42.22,42.18,42.21,44489.0,34.1656,34.1818,34.1494,34.1737,44489.0
2018-08-24 10:55:00,42.21,42.23,42.2,42.21,72340.0,34.1737,34.1899,34.1656,34.1737,72340.0
2018-08-24 11:00:00,42.21,42.23,42.2,42.21,68671.0,34.1737,34.1899,34.1656,34.1737,68671.0
2018-08-24 11:05:00,42.21,42.23,42.19,42.2,146149.0,34.1737,34.1899,34.1575,34.1656,146149.0
2018-08-24 11:10:00,42.2,42.23,42.19,42.22,196769.0,34.1656,34.1899,34.1575,34.1818,196769.0
2018-08-24 11:15:00,42.22,42.25,42.21,42.23,30748.0,34.1818,34.2061,34.1737,34.1899,30748.0
2018-08-24 11:20:00,42.24,42.24,42.2,42.2,110311.0,34.198,34.198,34.1656,34.1656,110311.0
2018-08-24 11:25:00,42.2,42.21,42.16,42.17,101508.0,34.1656,34.1737,34.1332,34.1413,101508.0
2018-08-24 11:30:00,42.17,42.21,42.16,42.21,432708.0,34.1413,34.1737,34.1332,34.1737,432708.0
2018-08-24 11:35:00,42.21,42.23,42.2,42.21,111478.0,34.1737,34.1899,34.1656,34.1737,111478.0
2018-08-24 11:40:00,42.22,42.22,42.19,42.2,32919.0,34.1818,34.1818,34.1575,34.1656,32919.0
2018-08-24 11:45:00,42.19,42.2,42.17,42.18,154396.0,34.1575,34.1656,34.1413,34.1494,154396.0
2018-08-24 11:50:00,42.19,42.19,42.16,42.18,82150.0,34.1575,34.1575,34.1332,34.1494,82150.0
2018-08-24 11:55:00,42.18,42.22,42.17,42.22,46712.0,34.1494,34.1818,34.1413,34.1818,46712.0
2018-08-24 12:00:00,42.22,42.23,42.2,42.2,36560.0,34.1818,34.1899,34.1656,34.1656,36560.0
2018-08-24 12:05:00,42.21,42.21,42.19,42.2,34241.0,34.1737,34.1737,34.1575,34.1656,34241.0
2018-08-24 12:10:00,42.2,42.24,42.2,42.22,83195.0,34.1656,34.198,34.1656,34.1818,83195.0
2018-08-24 12:15:00,42.22,42.23,42.2,42.22,44985.0,34.1818,34.1899,34.1656,34.1818,44985.0
2018-08-24 12:20:00,42.22,42.23,42.18,42.2,48632.0,34.1818,34.1899,34.1494,34.1656,48632.0
2018-08-24 12:25:00,42.2,42.2,42.18,42.18,141322.0,34.1656,34.1656,34.1494,34.1494,141322.0
2018-08-24 12:30:00,42.17,42.18,42.14,42.15,130161.0,34.1413,34.1494,34.117,34.1251,130161.0
2018-08-24 12:35:00,42.15,42.15,42.12,42.14,122386.0,34.1251,34.1251,34.1008,34.117,122386.0
2018-08-24 12:40:00,42.14,42.16,42.13,42.16,74127.0,34.117,34.1332,34.1089,34.1332,74127.0
2018-08-24 12:45:00,42.16,42.18,42.15,42.18,53595.0,34.1332,34.1494,34.1251,34.1494,53595.0
2018-08-24 12:50:00,42.18,42.19,42.16,42.16,31025.0,34.1494,34.1575,34.1332,34.1332,31025.0
2018-08-24 12:55:00,42.17,42.17,42.13,42.15,57590.0,34.1413,34.1413,34.1089,34.1251,57590.0
2018-08-24 13:00:00,42.16,42.17,42.14,42.16,41754.0,34.1332,34.1413,34.117,34.1332,41754.0
2018-08-24 13:05:00,42.16,42.17,42.15,42.16,32629.0,34.1332,34.1413,34.1251,34.1332,32629.0
2018-08-24 13:10:00,42.16,42.16,42.11,42.12,44529.0,34.1332,34.1332,34.0927,34.1008,44529.0
2018-08-24 13:15:00,42.12,42.14,42.11,42.14,23402.0,34.1008,34.117,34.0927,34.117,23402.0
2018-08-24 13:20:00,42.13,42.15,42.11,42.11,43423.0,34.1089,34.1251,34.0927,34.0927,43423.0
2018-08-24 13:25:00,42.12,42.13,42.1,42.12,36955.0,34.1008,34.1089,34.0846,34.1008,36955.0
2018-08-24 13:30:00,42.12,42.12,42.06,42.07,134664.0,34.1008,34.1008,34.0523,34.0604,134664.0
2018-08-24 13:35:00,42.07,42.09,42.06,42.06,63726.0,34.0604,34.0766,34.0523,34.0523,63726.0
2018-08-24 13:40:00,42.05,42.06,42.0,42.02,199498.0,34.0442,34.0523,34.0037,34.0199,199498.0
2018-08-24 13:45:00,42.02,42.09,42.01,42.06,98895.0,34.0199,34.0766,34.0118,34.0523,98895.0
2018-08-24 13:50:00,42.07,42.08,42.05,42.07,65749.0,34.0604,34.0685,34.0442,34.0604,65749.0
2018-08-24 13:55:00,42.07,42.1,42.06,42.09,41967.0,34.0604,34.0846,34.0523,34.0766,41967.0
2018-08-24 14:00:00,42.09,42.1,42.08,42.09,69461.0,34.0766,34.0846,34.0685,34.0766,69461.0
2018-08-24 14:05:00,42.1,42.1,42.08,42.1,38636.0,34.0846,34.0846,34.0685,34.0846,38636.0
2018-08-24 14:10:00,42.1,42.1,42.06,42.1,755182.0,34.0846,34.0846,34.0523,34.0846,755182.0
2018-08-24 14:15:00,42.09,42.12,42.09,42.11,47654.0,34.0766,34.1008,34.0766,34.0927,47654.0
2018-08-24 14:20:00,42.11,42.12,42.09,42.09,87704.0,34.0927,34.1008,34.0766,34.0766,87704.0
2018-08-24 14:25:00,42.09,42.14,42.09,42.14,88758.0,34.0766,34.117,34.0766,34.117,88758.0
2018-08-24 14:30:00,42.14,42.15,42.12,42.14,42835.0,34.117,34.1251,34.1008,34.117,42835.0
2018-08-24 14:35:00,42.14,42.14,42.11,42.12,478555.0,34.117,34.117,34.0927,34.1008,478555.0
2018-08-24 14:40:00,42.12,42.14,42.12,42.13,112944.0,34.1008,34.117,34.1008,34.1089,112944.0
2018-08-24 14:45:00,42.13,42.14,42.13,42.14,25605.0,34.1089,34.117,34.1089,34.117,25605.0
2018-08-24 14:50:00,42.14,42.15,42.13,42.14,53794.0,34.117,34.1251,34.1089,34.117,53794.0
2018-08-24 14:55:00,42.15,42.16,42.13,42.13,58179.0,34.1251,34.1332,34.1089,34.1089,58179.0
2018-08-24 15:00:00,42.14,42.15,42.13,42.15,34230.0,34.117,34.1251,34.1089,34.1251,34230.0
2018-08-24 15:05:00,42.14,42.15,42.11,42.12,126456.0,34.117,34.1251,34.0927,34.1008,126456.0
2018-08-24 15:10:00,42.12,42.16,42.12,42.16,29290.0,34.1008,34.1332,34.1008,34.1332,29290.0
2018-08-24 15:15:00,42.16,42.19,42.15,42.19,88997.0,34.1332,34.1575,34.1251,34.1575,88997.0
2018-08-24 15:20:00,42.19,42.19,42.16,42.16,90824.0,34.1575,34.1575,34.1332,34.1332,90824.0
2018-08-24 15:25:00,42.16,42.18,42.15,42.17,70619.0,34.1332,34.1494,34.1251,34.1413,70619.0
2018-08-24 15:30:00,42.17,42.21,42.16,42.21,109877.0,34.1413,34.1737,34.1332,34.1737,109877.0
2018-08-24 15:35:00,42.21,42.21,42.18,42.21,113254.0,34.1737,34.1737,34.1494,34.1737,113254.0
2018-08-24 15:40:00,42.21,42.23,42.2,42.23,109172.0,34.1737,34.1899,34.1656,34.1899,109172.0
2018-08-24 15:45:00,42.23,42.25,42.21,42.24,180068.0,34.1899,34.2061,34.1737,34.198,180068.0
2018-08-24 15:50:00,42.23,42.24,42.21,42.22,158673.0,34.1899,34.198,34.1737,34.1818,158673.0
2018-08-24 15:55:00,42.22,42.24,42.19,42.2,775385.0,34.1818,34.198,34.1575,34.1656,775385.0
2018-08-27 09:30:00,42.65,42.77,42.59,42.73,404653.0,34.5299,34.6271,34.4814,34.5947,404653.0
2018-08-27 09:35:00,42.74,42.77,42.71,42.77,419974.0,34.6028,34.6271,34.5785,34.6271,419974.0
2018-08-27 09:40:00,42.77,42.82,42.74,42.8,563763.0,34.6271,34.6676,34.6028,34.6514,563763.0
2018-08-27 09:45:00,42.81,42.88,42.81,42.85,755112.0,34.6595,34.7161,34.6595,34.6919,755112.0
2018-08-27 09:50:00,42.85,42.88,42.81,42.88,405381.0,34.6919,34.7161,34.6595,34.7161,405381.0
2018-08-27 09:55:00,42.89,42.9,42.85,42.88,389244.0,34.7242,34.7323,34.6919,34.7161,389244.0
2018-08-27 10:00:00,42.89,42.91,42.88,42.89,332910.0,34.7242,34.7404,34.7161,34.7242,332910.0
2018-08-27 10:05:00,42.9,42.96,42.89,42.95,789605.0,34.7323,34.7809,34.7242,34.7728,789605.0
2018-08-27 10:10:00,42.95,42.97,42.94,42.97,363182.0,34.7728,34.789,34.7647,34.789,363182.0
2018-08-27 10:15:00,42.97,42.97,42.93,42.97,235621.0,34.789,34.789,34.7566,34.789,235621.0
2018-08-27 10:20:00,42.96,43.04,42.96,43.04,80645.0,34.7809,34.8457,34.7809,34.8457,80645.0
2018-08-27 10:25:00,43.03,43.03,42.99,43.01,55484.0,34.8376,34.8376,34.8052,34.8214,55484.0
2018-08-27 10:30:00,43.01,43.02,42.94,42.95,117946.0,34.8214,34.8295,34.7647,34.7728,117946.0
2018-08-27 10:35:00,42.96,42.98,42.91,42.92,84184.0,34.7809,34.7971,34.7404,34.7485,84184.0
2018-08-27 10:40:00,42.92,42.98,42.92,42.96,104361.0,34.7485,34.7971,34.7485,34.7809,104361.0
2018-08-27 10:45:00,42.97,42.97,42.93,42.94,48305.0,34.789,34.789,34.7566,34.7647,48305.0
2018-08-27 10:50:00,42.94,42.98,42.93,42.98,76990.0,34.7647,34.7971,34.7566,34.7971,76990.0
2018-08-27 10:55:00,42.98,42.98,42.95,42.98,33557.0,34.7971,34.7971,34.7728,34.7971,33557.0
2018-08-27 11:00:00,42.98,43.02,42.97,42.99,63688.0,34.7971,34.8295,34.789,34.8052,63688.0
2018-08-27 11:05:00,43.0,43.0,42.96,42.98,58628.0,34.8133,34.8133,34.7809,34.7971,58628.0
2018-08-27 11:10:00,42.97,43.0,42.93,42.97,111070.0,34.789,34.8133,34.7566,34.789,111070.0
2018-08-27 11:15:00,42.97,42.99,42.96,42.97,54898.0,34.789,34.8052,34.7809,34.789,54898.0
2018-08-27 11:20:00,42.97,42.99,42.95,42.96,69465.0,34.789,34.8052,34.7728,34.7809,69465.0
2018-08-27 11:25:00,42.97,42.98,42.96,42.97,141098.0,34.789,34.7971,34.7809,34.789,141098.0
2018-08-27 11:30:00,42.97,42.99,42.96,42.98,128100.0,34.789,34.8052,34.7809,34.7971,128100.0
2018-08-27 11:35:00,42.98,43.0,42.95,42.96,114794.0,34.7971,34.8133,34.7728,34.7809,114794.0
2018-08-27 11:40:00,42.96,42.96,42.93,42.94,125713.0,34.7809,34.7809,34.7566,34.7647,125713.0
2018-08-27 11:45:00,42.94,42.94,42.91,42.91,213792.0,34.7647,34.7647,34.7404,34.7404,213792.0
2018-08-27 11:50:00,42.91,42.95,42.91,42.94,143594.0,34.7404,34.7728,34.7404,34.7647,143594.0
2018-08-27 11:55:00,42.94,42.98,42.93,42.97,127687.0,34.7647,34.7971,34.7566,34.789,127687.0
2018-08-27 12:00:00,42.97,42.98,42.94,42.95,227460.0,34.789,34.7971,34.7647,34.7728,227460.0
2018-08-27 12:05:00,42.95,42.95,42.93,42.95,39699.0,34.7728,34.7728,34.7566,34.7728,39699.0
2018-08-27 12:10:00,42.95,42.96,42.93,42.94,58656.0,34.7728,34.7809,34.7566,34.7647,58656.0
2018-08-27 12:15:00,42.94,42.96,42.93,42.95,46473.0,34.7647,34.7809,34.7566,34.7728,46473.0
2018-08-27 12:20:00,42.95,42.97,42.94,42.97,39605.0,34.7728,34.789,34.7647,34.789,39605.0
2018-08-27 12:25:00,42.97,42.99,42.95,42.96,56947.0,34.789,34.8052,34.7728,34.7809,56947.0
2018-08-27 12:30:00,42.96,42.98,42.94,42.95,52584.0,34.7809,34.7971,34.7647,34.7728,52584.0
2018-08-27 12:35:00,42.95,42.98,42.95,42.96,49083.0,34.7728,34.7971,34.7728,34.7809,49083.0
2018-08-27 12:40:00,42.96,42.99,42.95,42.98,92829.0,34.7809,34.8052,34.7728,34.7971,92829.0
2018-08-27 12:45:00,42.98,42.99,42.97,42.97,82584.0,34.7971,34.8052,34.789,34.789,82584.0
2018-08-27 12:50:00,42.98,42.98,42.94,42.96,309156.0,34.7971,34.7971,34.7647,34.7809,309156.0
2018-08-27 12:55:00,42.96,42.97,42.94,42.96,58075.0,34.7809,34.789,34.7647,34.7809,58075.0
2018-08-27 13:00:00,42.96,42.97,42.94,42.95,54298.0,34.7809,34.789,34.7647,34.7728,54298.0
2018-08-27 13:05:00,42.94,42.95,42.92,42.94,415979.0,34.7647,34.7728,34.7485,34.7647,415979.0
2018-08-27 13:10:00,42.93,42.95,42.92,42.95,41353.0,34.7566,34.7728,34.7485,34.7728,41353.0
2018-08-27 13:15:00,42.95,42.95,42.94,42.95,35294.0,34.7728,34.7728,34.7647,34.7728,35294.0
2018-08-27 13:20:00,42.95,42.95,42.92,42.94,46921.0,34.7728,34.7728,34.7485,34.7647,46921.0
2018-08-27 13:25:00,42.93,42.94,42.91,42.92,89243.0,34.7566,34.7647,34.7404,34.7485,89243.0
2018-08-27 13:30:00,42.92,42.93,42.9,42.9,28674.0,34.7485,34.7566,34.7323,34.7323,28674.0
2018-08-27 13:35:00,42.9,42.91,42.88,42.89,80540.0,34.7323,34.7404,34.7161,34.7242,80540.0
2018-08-27 13:40:00,42.9,42.9,42.89,42.9,21486.0,34.7323,34.7323,34.7242,34.7323,21486.0
2018-08-27 13:45:00,42.9,42.91,42.88,42.89,64444.0,34.7323,34.7404,34.7161,34.7242,64444.0
2018-08-27 13:50:00,42.89,42.91,42.87,42.9,121945.0,34.7242,34.7404,34.708,34.7323,121945.0
2018-08-27 13:55:00,42.89,42.91,42.88,42.89,125333.0,34.7242,34.7404,34.7161,34.7242,125333.0
2018-08-27 14:00:00,42.89,42.93,42.89,42.93,87921.0,34.7242,34.7566,34.7242,34.7566,87921.0
2018-08-27 14:05:00,42.93,42.94,42.91,42.94,100089.0,34.7566,34.7647,34.7404,34.7647,100089.0
2018-08-27 14:10:00,42.94,42.94,42.91,42.91,195047.0,34.7647,34.7647,34.7404,34.7404,195047.0
2018-08-27 14:15:00,42.92,42.92,42.91,42.92,28445.0,34.7485,34.7485,34.7404,34.7485,28445.0
2018-08-27 14:20:00,42.91,42.93,42.91,42.92,108976.0,34.7404,34.7566,34.7404,34.7485,108976.0
2018-08-27 14:25:00,42.92,42.94,42.91,42.94,113956.0,34.7485,34.7647,34.7404,34.7647,113956.0
2018-08-27 14:30:00,42.94,42.95,42.92,42.93,135794.0,34.7647,34.7728,34.7485,34.7566,135794.0
2018-08-27 14:35:00,42.92,42.94,42.91,42.91,79598.0,34.7485,34.7647,34.7404,34.7404,79598.0
2018-08-27 14:40:00,42.92,42.92,42.9,42.9,68551.0,34.7485,34.7485,34.7323,34.7323,68551.0
2018-08-27 14:45:00,42.9,42.92,42.9,42.91,185116.0,34.7323,34.7485,34.7323,34.7404,185116.0
2018-08-27 14:50:00,42.91,42.92,42.88,42.89,61665.0,34.7404,34.7485,34.7161,34.7242,61665.0
2018-08-27 14:55:00,42.89,42.91,42.88,42.9,71376.0,34.7242,34.7404,34.7161,34.7323,71376.0
2018-08-27 15:00:00,42.89,42.9,42.87,42.89,231704.0,34.7242,34.7323,34.708,34.7242,231704.0
2018-08-27 15:05:00,42.89,42.89,42.87,42.87,301188.0,34.7242,34.7242,34.708,34.708,301188.0
2018-08-27 15:10:00,42.86,42.88,42.86,42.87,249910.0,34.7,34.7161,34.7,34.708,249910.0
2018-08-27 15:15:00,42.87,42.87,42.85,42.86,208689.0,34.708,34.708,34.6919,34.7,208689.0
2018-08-27 15:20:00,42.86,42.88,42.86,42.87,110424.0,34.7,34.7161,34.7,34.708,110424.0
2018-08-27 15:25:00,42.87,42.88,42.86,42.87,85881.0,34.708,34.7161,34.7,34.708,85881.0
2018-08-27 15:30:00,42.87,42.88,42.84,42.84,130785.0,34.708,34.7161,34.6838,34.6838,130785.0
2018-08-27 15:35:00,42.85,42.85,42.84,42.84,67920.0,34.6919,34.6919,34.6838,34.6838,67920.0
2018-08-27 15:40:00,42.84,42.85,42.83,42.85,233287.0,34.6838,34.6919,34.6757,34.6919,233287.0
2018-08-27 15:45:00,42.85,42.85,42.83,42.84,159724.0,34.6919,34.6919,34.6757,34.6838,159724.0
2018-08-27 15:50:00,42.84,42.84,42.81,42.83,456055.0,34.6838,34.6838,34.6595,34.6757,456055.0
2018-08-27 15:55:00,42.84,42.86,42.81,42.85,537199.0,34.6838,34.7,34.6595,34.6919,537199.0
2018-08-28 09:30:00,42.94,43.03,42.93,42.94,324276.0,34.7647,34.8376,34.7566,34.7647,324276.0
2018-08-28 09:35:00,42.94,42.98,42.93,42.96,156771.0,34.7647,34.7971,34.7566,34.7809,156771.0
2018-08-28 09:40:00,42.96,42.98,42.89,42.9,187462.0,34.7809,34.7971,34.7242,34.7323,187462.0
2018-08-28 09:45:00,42.9,42.91,42.86,42.89,574666.0,34.7323,34.7404,34.7,34.7242,574666.0
2018-08-28 09:50:00,42.89,42.96,42.87,42.96,208726.0,34.7242,34.7809,34.708,34.7809,208726.0
2018-08-28 09:55:00,42.96,42.96,42.92,42.93,179407.0,34.7809,34.7809,34.7485,34.7566,179407.0
2018-08-28 10:00:00,42.93,42.93,42.89,42.9,101162.0,34.7566,34.7566,34.7242,34.7323,101162.0
2018-08-28 10:05:00,42.9,42.92,42.88,42.9,205475.0,34.7323,34.7485,34.7161,34.7323,205475.0
2018-08-28 10:10:00,42.9,42.9,42.85,42.86,212488.0,34.7323,34.7323,34.6919,34.7,212488.0
2018-08-28 10:15:00,42.86,42.86,42.81,42.82,183280.0,34.7,34.7,34.6595,34.6676,183280.0
2018-08-28 10:20:00,42.82,42.82,42.76,42.77,127295.0,34.6676,34.6676,34.619,34.6271,127295.0
2018-08-28 10:25:00,42.76,42.8,42.76,42.79,112782.0,34.619,34.6514,34.619,34.6433,112782.0
2018-08-28 10:30:00,42.79,42.79,42.76,42.79,211413.0,34.6433,34.6433,34.619,34.6433,211413.0
2018-08-28 10:35:00,42.79,42.84,42.78,42.82,118040.0,34.6433,34.6838,34.6352,34.6676,118040.0
2018-08-28 10:40:00,42.81,42.82,42.79,42.79,63379.0,34.6595,34.6676,34.6433,34.6433,63379.0
2018-08-28 10:45:00,42.8,42.81,42.73,42.73,125674.0,34.6514,34.6595,34.5947,34.5947,125674.0
2018-08-28 10:50:00,42.74,42.79,42.73,42.77,306196.0,34.6028,34.6433,34.5947,34.6271,306196.0
2018-08-28 10:55:00,42.77,42.8,42.76,42.77,337335.0,34.6271,34.6514,34.619,34.6271,337335.0
2018-08-28 11:00:00,42.77,42.79,42.76,42.77,165850.0,34.6271,34.6433,34.619,34.6271,165850.0
2018-08-28 11:05:00,42.77,42.79,42.77,42.77,205102.0,34.6271,34.6433,34.6271,34.6271,205102.0
2018-08-28 11:10:00,42.77,42.82,42.77,42.8,138524.0,34.6271,34.6676,34.6271,34.6514,138524.0
2018-08-28 11:15:00,42.8,42.8,42.76,42.77,96069.0,34.6514,34.6514,34.619,34.6271,96069.0
2018-08-28 11:20:00,42.78,42.82,42.77,42.8,105778.0,34.6352,34.6676,34.6271,34.6514,105778.0
2018-08-28 11:25:00,42.8,42.81,42.77,42.78,377281.0,34.6514,34.6595,34.6271,34.6352,377281.0
2018-08-28 11:30:00,42.78,42.78,42.71,42.71,330256.0,34.6352,34.6352,34.5785,34.5785,330256.0
2018-08-28 11:35:00,42.71,42.72,42.69,42.7,52153.0,34.5785,34.5866,34.5623,34.5704,52153.0
2018-08-28 11:40:00,42.71,42.72,42.67,42.7,939846.0,34.5785,34.5866,34.5461,34.5704,939846.0
2018-08-28 11:45:00,42.7,42.73,42.69,42.71,125421.0,34.5704,34.5947,34.5623,34.5785,125421.0
2018-08-28 11:50:00,42.71,42.73,42.69,42.72,56109.0,34.5785,34.5947,34.5623,34.5866,56109.0
2018-08-28 11:55:00,42.73,42.74,42.7,42.71,58158.0,34.5947,34.6028,34.5704,34.5785,58158.0
2018-08-28 12:00:00,42.71,42.74,42.71,42.73,93093.0,34.5785,34.6028,34.5785,34.5947,93093.0
2018-08-28 12:05:00,42.72,42.75,42.72,42.73,41168.0,34.5866,34.6109,34.5866,34.5947,41168.0
2018-08-28 12:10:00,42.73,42.74,42.71,42.72,53191.0,34.5947,34.6028,34.5785,34.5866,53191.0
2018-08-28 12:15:00,42.73,42.74,42.71,42.73,56158.0,34.5947,34.6028,34.5785,34.5947,56158.0
2018-08-28 12:20:00,42.73,42.73,42.7,42.71,46052.0,34.5947,34.5947,34.5704,34.5785,46052.0
2018-08-28 12:25:00,42.71,42.71,42.67,42.68,72594.0,34.5785,34.5785,34.5461,34.5542,72594.0
2018-08-28 12:30:00,42.68,42.71,42.68,42.7,28365.0,34.5542,34.5785,34.5542,34.5704,28365.0
2018-08-28 12:35:00,42.71,42.72,42.69,42.72,85189.0,34.5785,34.5866,34.5623,34.5866,85189.0
2018-08-28 12:40:00,42.71,42.72,42.69,42.69,39273.0,34.5785,34.5866,34.5623,34.5623,39273.0
2018-08-28 12:45:00,42.69,42.71,42.67,42.71,60373.0,34.5623,34.5785,34.5461,34.5785,60373.0
2018-08-28 12:50:00,42.7,42.71,42.69,42.7,44728.0,34.5704,34.5785,34.5623,34.5704,44728.0
2018-08-28 12:55:00,42.7,42.72,42.69,42.72,46916.0,34.5704,34.5866,34.5623,34.5866,46916.0
2018-08-28 13:00:00,42.72,42.72,42.68,42.71,83062.0,34.5866,34.5866,34.5542,34.5785,83062.0
2018-08-28 13:05:00,42.7,42.7,42.69,42.7,16501.0,34.5704,34.5704,34.5623,34.5704,16501.0
2018-08-28 13:10:00,42.7,42.72,42.69,42.71,35536.0,34.5704,34.5866,34.5623,34.5785,35536.0
2018-08-28 13:15:00,42.71,42.71,42.69,42.7,27519.0,34.5785,34.5785,34.5623,34.5704,27519.0
2018-08-28 13:20:00,42.71,42.71,42.67,42.69,40286.0,34.5785,34.5785,34.5461,34.5623,40286.0
2018-08-28 13:25:00,42.69,42.69,42.62,42.64,54272.0,34.5623,34.5623,34.5056,34.5218,54272.0
2018-08-28 13:30:00,42.64,42.67,42.62,42.67,50846.0,34.5218,34.5461,34.5056,34.5461,50846.0
2018-08-28 13:35:00,42.67,42.69,42.66,42.68,28126.0,34.5461,34.5623,34.538,34.5542,28126.0
2018-08-28 13:40:00,42.69,42.69,42.67,42.68,16140.0,34.5623,34.5623,34.5461,34.5542,16140.0
2018-08-28 13:45:00,42.67,42.68,42.66,42.68,32544.0,34.5461,34.5542,34.538,34.5542,32544.0
2018-08-28 13:50:00,42.68,42.69,42.64,42.65,70362.0,34.5542,34.5623,34.5218,34.5299,70362.0
2018-08-28 13:55:00,42.65,42.65,42.62,42.64,38502.0,34.5299,34.5299,34.5056,34.5218,38502.0
2018-08-28 14:00:00,42.63,42.64,42.62,42.64,40222.0,34.5137,34.5218,34.5056,34.5218,40222.0
2018-08-28 14:05:00,42.63,42.65,42.63,42.64,89936.0,34.5137,34.5299,34.5137,34.5218,89936.0
2018-08-28 14:10:00,42.64,42.65,42.62,42.65,279286.0,34.5218,34.5299,34.5056,34.5299,279286.0
2018-08-28 14:15:00,42.64,42.67,42.64,42.65,48587.0,34.5218,34.5461,34.5218,34.5299,48587.0
2018-08-28 14:20:00,42.66,42.66,42.64,42.65,52848.0,34.538,34.538,34.5218,34.5299,52848.0
2018-08-28 14:25:00,42.65,42.66,42.64,42.65,53119.0,34.5299,34.538,34.5218,34.5299,53119.0
2018-08-28 14:30:00,42.64,42.65,42.63,42.64,31606.0,34.5218,34.5299,34.5137,34.5218,31606.0
2018-08-28 14:35:00,42.64,42.65,42.62,42.63,138675.0,34.5218,34.5299,34.5056,34.5137,138675.0
2018-08-28 14:40:00,42.62,42.65,42.62,42.63,116574.0,34.5056,34.5299,34.5056,34.5137,116574.0
2018-08-28 14:45:00,42.63,42.64,42.61,42.62,107409.0,34.5137,34.5218,34.4975,34.5056,107409.0
2018-08-28 14:50:00,42.62,42.62,42.6,42.61,43063.0,34.5056,34.5056,34.4895,34.4975,43063.0
2018-08-28 14:55:00,42.6,42.63,42.6,42.62,81753.0,34.4895,34.5137,34.4895,34.5056,81753.0
2018-08-28 15:00:00,42.63,42.63,42.6,42.61,123827.0,34.5137,34.5137,34.4895,34.4975,123827.0
2018-08-28 15:05:00,42.61,42.61,42.58,42.58,34510.0,34.4975,34.4975,34.4733,34.4733,34510.0
2018-08-28 15:10:00,42.59,42.61,42.58,42.61,55574.0,34.4814,34.4975,34.4733,34.4975,55574.0
2018-08-28 15:15:00,42.61,42.64,42.6,42.62,58773.0,34.4975,34.5218,34.4895,34.5056,58773.0
2018-08-28 15:20:00,42.61,42.62,42.59,42.61,47098.0,34.4975,34.5056,34.4814,34.4975,47098.0
2018-08-28 15:25:00,42.61,42.62,42.6,42.62,52694.0,34.4975,34.5056,34.4895,34.5056,52694.0
2018-08-28 15:30:00,42.62,42.64,42.61,42.63,78588.0,34.5056,34.5218,34.4975,34.5137,78588.0
2018-08-28 15:35:00,42.64,42.65,42.63,42.64,153454.0,34.5218,34.5299,34.5137,34.5218,153454.0
2018-08-28 15:40:00,42.64,42.65,42.62,42.63,101701.0,34.5218,34.5299,34.5056,34.5137,101701.0
2018-08-28 15:45:00,42.63,42.64,42.62,42.64,115486.0,34.5137,34.5218,34.5056,34.5218,115486.0
2018-08-28 15:50:00,42.64,42.65,42.63,42.65,188581.0,34.5218,34.5299,34.5137,34.5299,188581.0
2018-08-28 15:55:00,42.64,42.67,42.63,42.67,533293.0,34.5218,34.5461,34.5137,34.5461,533293.0
2018-08-29 09:30:00,42.56,42.62,42.54,42.57,313257.0,34.4571,34.5056,34.4409,34.4652,313257.0
2018-08-29 09:35:00,42.57,42.59,42.54,42.58,1017031.0,34.4652,34.4814,34.4409,34.4733,1017031.0
2018-08-29 09:40:00,42.58,42.61,42.55,42.56,343576.0,34.4733,34.4975,34.449,34.4571,343576.0
2018-08-29 09:45:00,42.57,42.57,42.51,42.52,319967.0,34.4652,34.4652,34.4166,34.4247,319967.0
2018-08-29 09:50:00,42.52,42.58,42.51,42.57,583772.0,34.4247,34.4733,34.4166,34.4652,583772.0
2018-08-29 09:55:00,42.58,42.61,42.56,42.61,174790.0,34.4733,34.4975,34.4571,34.4975,174790.0
2018-08-29 10:00:00,42.62,42.63,42.58,42.58,339300.0,34.5056,34.5137,34.4733,34.4733,339300.0
2018-08-29 10:05:00,42.59,42.65,42.58,42.63,138966.0,34.4814,34.5299,34.4733,34.5137,138966.0
2018-08-29 10:10:00,42.63,42.66,42.62,42.66,92721.0,34.5137,34.538,34.5056,34.538,92721.0
2018-08-29 10:15:00,42.66,42.69,42.64,42.65,77882.0,34.538,34.5623,34.5218,34.5299,77882.0
2018-08-29 10:20:00,42.65,42.67,42.64,42.67,131443.0,34.5299,34.5461,34.5218,34.5461,131443.0
2018-08-29 10:25:00,42.67,42.7,42.66,42.7,76577.0,34.5461,34.5704,34.538,34.5704,76577.0
2018-08-29 10:30:00,42.7,42.71,42.68,42.69,108287.0,34.5704,34.5785,34.5542,34.5623,108287.0
2018-08-29 10:35:00,42.69,42.73,42.69,42.71,184496.0,34.5623,34.5947,34.5623,34.5785,184496.0
2018-08-29 10:40:00,42.72,42.75,42.7,42.73,73949.0,34.5866,34.6109,34.5704,34.5947,73949.0
2018-08-29 10:45:00,42.74,42.74,42.71,42.72,87677.0,34.6028,34.6028,34.5785,34.5866,87677.0
2018-08-29 10:50:00,42.73,42.73,42.68,42.69,48377.0,34.5947,34.5947,34.5542,34.5623,48377.0
2018-08-29 10:55:00,42.7,42.73,42.67,42.73,83649.0,34.5704,34.5947,34.5461,34.5947,83649.0
2018-08-29 11:00:00,42.73,42.75,42.72,42.72,52860.0,34.5947,34.6109,34.5866,34.5866,52860.0
2018-08-29 11:05:00,42.72,42.75,42.72,42.75,88675.0,34.5866,34.6109,34.5866,34.6109,88675.0
2018-08-29 11:10:00,42.75,42.77,42.74,42.76,60012.0,34.6109,34.6271,34.6028,34.619,60012.0
2018-08-29 11:15:00,42.76,42.79,42.75,42.76,89613.0,34.619,34.6433,34.6109,34.619,89613.0
2018-08-29 11:20:00,42.75,42.78,42.75,42.76,164717.0,34.6109,34.6352,34.6109,34.619,164717.0
2018-08-29 11:25:00,42.76,42.81,42.76,42.8,121982.0,34.619,34.6595,34.619,34.6514,121982.0
2018-08-29 11:30:00,42.79,42.84,42.79,42.8,89483.0,34.6433,34.6838,34.6433,34.6514,89483.0
2018-08-29 11:35:00,42.8,42.81,42.79,42.8,55533.0,34.6514,34.6595,34.6433,34.6514,55533.0
2018-08-29 11:40:00,42.8,42.83,42.79,42.82,99459.0,34.6514,34.6757,34.6433,34.6676,99459.0
2018-08-29 11:45:00,42.82,42.83,42.81,42.82,61569.0,34.6676,34.6757,34.6595,34.6676,61569.0
2018-08-29 11:50:00,42.83,42.84,42.81,42.83,72741.0,34.6757,34.6838,34.6595,34.6757,72741.0
2018-08-29 11:55:00,42.83,42.83,42.8,42.83,87813.0,34.6757,34.6757,34.6514,34.6757,87813.0
2018-08-29 12:00:00,42.84,42.86,42.83,42.85,60585.0,34.6838,34.7,34.6757,34.6919,60585.0
2018-08-29 12:05:00,42.85,42.85,42.82,42.84,59520.0,34.6919,34.6919,34.6676,34.6838,59520.0
2018-08-29 12:10:00,42.84,42.87,42.83,42.87,48763.0,34.6838,34.708,34.6757,34.708,48763.0
2018-08-29 12:15:00,42.87,42.87,42.84,42.87,126474.0,34.708,34.708,34.6838,34.708,126474.0
2018-08-29 12:20:00,42.88,42.88,42.82,42.83,146925.0,34.7161,34.7161,34.6676,34.6757,146925.0
2018-08-29 12:25:00,42.83,42.87,42.82,42.85,86028.0,34.6757,34.708,34.6676,34.6919,86028.0
2018-08-29 12:30:00,42.85,42.87,42.84,42.86,41934.0,34.6919,34.708,34.6838,34.7,41934.0
2018-08-29 12:35:00,42.86,42.87,42.85,42.86,82628.0,34.7,34.708,34.6919,34.7,82628.0
2018-08-29 12:40:00,42.87,42.87,42.85,42.85,50023.0,34.708,34.708,34.6919,34.6919,50023.0
2018-08-29 12:45:00,42.85,42.87,42.85,42.86,65804.0,34.6919,34.708,34.6919,34.7,65804.0
2018-08-29 12:50:00,42.86,42.88,42.85,42.88,74545.0,34.7,34.7161,34.6919,34.7161,74545.0
2018-08-29 12:55:00,42.88,42.89,42.86,42.89,122150.0,34.7161,34.7242,34.7,34.7242,122150.0
2018-08-29 13:00:00,42.89,42.9,42.88,42.88,39170.0,34.7242,34.7323,34.7161,34.7161,39170.0
2018-08-29 13:05:00,42.88,42.89,42.86,42.87,66968.0,34.7161,34.7242,34.7,34.708,66968.0
2018-08-29 13:10:00,42.87,42.88,42.86,42.88,138666.0,34.708,34.7161,34.7,34.7161,138666.0
2018-08-29 13:15:00,42.88,42.88,42.86,42.87,71846.0,34.7161,34.7161,34.7,34.708,71846.0
2018-08-29 13:20:00,42.88,42.88,42.85,42.86,84223.0,34.7161,34.7161,34.6919,34.7,84223.0
2018-08-29 13:25:00,42.86,42.87,42.84,42.85,93972.0,34.7,34.708,34.6838,34.6919,93972.0
2018-08-29 13:30:00,42.85,42.85,42.83,42.83,84627.0,34.6919,34.6919,34.6757,34.6757,84627.0
2018-08-29 13:35:00,42.83,42.84,42.81,42.83,146489.0,34.6757,34.6838,34.6595,34.6757,146489.0
2018-08-29 13:40:00,42.82,42.83,42.81,42.81,41613.0,34.6676,34.6757,34.6595,34.6595,41613.0
2018-08-29 13:45:00,42.82,42.82,42.8,42.82,230325.0,34.6676,34.6676,34.6514,34.6676,230325.0
2018-08-29 13:50:00,42.82,42.82,42.78,42.79,76985.0,34.6676,34.6676,34.6352,34.6433,76985.0
2018-08-29 13:55:00,42.79,42.81,42.79,42.79,118260.0,34.6433,34.6595,34.6433,34.6433,118260.0
2018-08-29 14:00:00,42.8,42.81,42.79,42.8,97587.0,34.6514,34.6595,34.6433,34.6514,97587.0
2018-08-29 14:05:00,42.8,42.82,42.8,42.82,254742.0,34.6514,34.6676,34.6514,34.6676,254742.0
2018-08-29 14:10:00,42.82,42.83,42.81,42.82,117638.0,34.6676,34.6757,34.6595,34.6676,117638.0
2018-08-29 14:15:00,42.83,42.83,42.8,42.81,241970.0,34.6757,34.6757,34.6514,34.6595,241970.0
2018-08-29 14:20:00,42.8,42.82,42.79,42.82,128773.0,34.6514,34.6676,34.6433,34.6676,128773.0
2018-08-29 14:25:00,42.82,42.84,42.81,42.83,95394.0,34.6676,34.6838,34.6595,34.6757,95394.0
2018-08-29 14:30:00,42.83,42.84,42.82,42.82,112846.0,34.6757,34.6838,34.6676,34.6676,112846.0
2018-08-29 14:35:00,42.83,42.84,42.82,42.83,63642.0,34.6757,34.6838,34.6676,34.6757,63642.0
2018-08-29 14:40:00,42.84,42.85,42.83,42.84,236535.0,34.6838,34.6919,34.6757,34.6838,236535.0
2018-08-29 14:45:00,42.84,42.85,42.83,42.84,119927.0,34.6838,34.6919,34.6757,34.6838,119927.0
2018-08-29 14:50:00,42.84,42.85,42.82,42.84,58220.0,34.6838,34.6919,34.6676,34.6838,58220.0
2018-08-29 14:55:00,42.84,42.84,42.82,42.83,101018.0,34.6838,34.6838,34.6676,34.6757,101018.0
2018-08-29 15:00:00,42.84,42.85,42.83,42.85,156209.0,34.6838,34.6919,34.6757,34.6919,156209.0
2018-08-29 15:05:00,42.85,42.87,42.84,42.87,101135.0,34.6919,34.708,34.6838,34.708,101135.0
2018-08-29 15:10:00,42.87,42.88,42.86,42.87,75477.0,34.708,34.7161,34.7,34.708,75477.0
2018-08-29 15:15:00,42.88,42.9,42.87,42.89,277327.0,34.7161,34.7323,34.708,34.7242,277327.0
2018-08-29 15:20:00,42.89,42.91,42.88,42.89,223805.0,34.7242,34.7404,34.7161,34.7242,223805.0
2018-08-29 15:25:00,42.89,42.91,42.88,42.91,113718.0,34.7242,34.7404,34.7161,34.7404,113718.0
2018-08-29 15:30:00,42.9,42.92,42.9,42.91,98544.0,34.7323,34.7485,34.7323,34.7404,98544.0
2018-08-29 15:35:00,42.91,42.92,42.91,42.91,117597.0,34.7404,34.7485,34.7404,34.7404,117597.0
2018-08-29 15:40:00,42.92,42.92,42.9,42.91,113617.0,34.7485,34.7485,34.7323,34.7404,113617.0
2018-08-29 15:45:00,42.9,42.91,42.9,42.91,114044.0,34.7323,34.7404,34.7323,34.7404,114044.0
2018-08-29 15:50:00,42.91,42.91,42.89,42.9,295081.0,34.7404,34.7404,34.7242,34.7323,295081.0
2018-08-29 15:55:00,42.9,42.9,42.88,42.9,609409.0,34.7323,34.7323,34.7161,34.7323,609409.0
2018-08-30 09:30:00,42.21,42.24,42.11,42.12,452302.0,34.1737,34.198,34.0927,34.1008,452302.0
2018-08-30 09:35:00,42.12,42.17,42.08,42.08,299363.0,34.1008,34.1413,34.0685,34.0685,299363.0
2018-08-30 09:40:00,42.09,42.16,42.06,42.16,311776.0,34.0766,34.1332,34.0523,34.1332,311776.0
2018-08-30 09:45:00,42.16,42.17,42.09,42.09,425701.0,34.1332,34.1413,34.0766,34.0766,425701.0
2018-08-30 09:50:00,42.08,42.09,42.04,42.05,147933.0,34.0685,34.0766,34.0361,34.0442,147933.0
2018-08-30 09:55:00,42.05,42.07,42.02,42.05,294091.0,34.0442,34.0604,34.0199,34.0442,294091.0
2018-08-30 10:00:00,42.05,42.1,42.04,42.08,469149.0,34.0442,34.0846,34.0361,34.0685,469149.0
2018-08-30 10:05:00,42.08,42.11,42.06,42.07,292285.0,34.0685,34.0927,34.0523,34.0604,292285.0
2018-08-30 10:10:00,42.07,42.14,42.06,42.14,83964.0,34.0604,34.117,34.0523,34.117,83964.0
2018-08-30 10:15:00,42.14,42.18,42.13,42.16,506161.0,34.117,34.1494,34.1089,34.1332,506161.0
2018-08-30 10:20:00,42.16,42.17,42.07,42.07,114004.0,34.1332,34.1413,34.0604,34.0604,114004.0
2018-08-30 10:25:00,42.08,42.1,42.06,42.06,107378.0,34.0685,34.0846,34.0523,34.0523,107378.0
2018-08-30 10:30:00,42.06,42.11,42.04,42.1,181895.0,34.0523,34.0927,34.0361,34.0846,181895.0
2018-08-30 10:35:00,42.09,42.1,42.05,42.07,272246.0,34.0766,34.0846,34.0442,34.0604,272246.0
2018-08-30 10:40:00,42.08,42.09,42.02,42.02,152201.0,34.0685,34.0766,34.0199,34.0199,152201.0
2018-08-30 10:45:00,42.02,42.03,42.0,42.02,187305.0,34.0199,34.028,34.0037,34.0199,187305.0
2018-08-30 10:50:00,42.02,42.03,41.99,42.0,579473.0,34.0199,34.028,33.9956,34.0037,579473.0
2018-08-30 10:55:00,42.0,42.02,41.98,41.99,435150.0,34.0037,34.0199,33.9875,33.9956,435150.0
2018-08-30 11:00:00,41.98,42.03,41.98,41.98,164478.0,33.9875,34.028,33.9875,33.9875,164478.0
2018-08-30 11:05:00,41.98,41.98,41.91,41.93,236031.0,33.9875,33.9875,33.9308,33.947,236031.0
2018-08-30 11:10:00,41.93,41.94,41.92,41.94,189870.0,33.947,33.9551,33.9389,33.9551,189870.0
2018-08-30 11:15:00,41.93,41.96,41.91,41.91,311990.0,33.947,33.9713,33.9308,33.9308,311990.0
2018-08-30 11:20:00,41.91,41.92,41.83,41.83,396698.0,33.9308,33.9389,33.8661,33.8661,396698.0
2018-08-30 11:25:00,41.83,41.84,41.77,41.79,517379.0,33.8661,33.8741,33.8175,33.8337,517379.0
2018-08-30 11:30:00,41.79,41.84,41.79,41.83,280517.0,33.8337,33.8741,33.8337,33.8661,280517.0
2018-08-30 11:35:00,41.83,41.85,41.77,41.78,252079.0,33.8661,33.8822,33.8175,33.8256,252079.0
2018-08-30 11:40:00,41.78,41.8,41.74,41.75,210894.0,33.8256,33.8418,33.7932,33.8013,210894.0
2018-08-30 11:45:00,41.75,41.8,41.74,41.78,753513.0,33.8013,33.8418,33.7932,33.8256,753513.0
2018-08-30 11:50:00,41.78,41.82,41.77,41.81,61125.0,33.8256,33.858,33.8175,33.8499,61125.0
2018-08-30 11:55:00,41.81,41.83,41.78,41.78,113546.0,33.8499,33.8661,33.8256,33.8256,113546.0
2018-08-30 12:00:00,41.78,41.83,41.78,41.81,118870.0,33.8256,33.8661,33.8256,33.8499,118870.0
2018-08-30 12:05:00,41.8,41.81,41.78,41.79,49349.0,33.8418,33.8499,33.8256,33.8337,49349.0
2018-08-30 12:10:00,41.78,41.82,41.75,41.81,94599.0,33.8256,33.858,33.8013,33.8499,94599.0
2018-08-30 12:15:00,41.81,41.85,41.8,41.82,213000.0,33.8499,33.8822,33.8418,33.858,213000.0
2018-08-30 12:20:00,41.82,41.89,41.82,41.87,89154.0,33.858,33.9146,33.858,33.8984,89154.0
2018-08-30 12:25:00,41.87,41.88,41.84,41.87,628283.0,33.8984,33.9065,33.8741,33.8984,628283.0
2018-08-30 12:30:00,41.87,41.92,41.86,41.91,263135.0,33.8984,33.9389,33.8903,33.9308,263135.0
2018-08-30 12:35:00,41.91,41.94,41.91,41.94,129301.0,33.9308,33.9551,33.9308,33.9551,129301.0
2018-08-30 12:40:00,41.94,41.96,41.91,41.92,99952.0,33.9551,33.9713,33.9308,33.9389,99952.0
2018-08-30 12:45:00,41.92,41.93,41.9,41.93,90352.0,33.9389,33.947,33.9227,33.947,90352.0
2018-08-30 12:50:00,41.93,41.98,41.92,41.95,416109.0,33.947,33.9875,33.9389,33.9632,416109.0
2018-08-30 12:55:00,41.95,41.98,41.93,41.96,89527.0,33.9632,33.9875,33.947,33.9713,89527.0
2018-08-30 13:00:00,41.96,41.98,41.95,41.98,148621.0,33.9713,33.9875,33.9632,33.9875,148621.0
2018-08-30 13:05:00,41.98,41.99,41.94,41.95,111834.0,33.9875,33.9956,33.9551,33.9632,111834.0
2018-08-30 13:10:00,41.95,41.96,41.91,41.93,158053.0,33.9632,33.9713,33.9308,33.947,158053.0
2018-08-30 13:15:00,41.94,41.97,41.93,41.95,66566.0,33.9551,33.9794,33.947,33.9632,66566.0
2018-08-30 13:20:00,41.94,41.96,41.93,41.93,92930.0,33.9551,33.9713,33.947,33.947,92930.0
2018-08-30 13:25:00,41.94,41.94,41.9,41.91,64424.0,33.9551,33.9551,33.9227,33.9308,64424.0
2018-08-30 13:30:00,41.91,41.92,41.89,41.9,118146.0,33.9308,33.9389,33.9146,33.9227,118146.0
2018-08-30 13:35:00,41.9,41.92,41.88,41.91,274689.0,33.9227,33.9389,33.9065,33.9308,274689.0
2018-08-30 13:40:00,41.9,41.92,41.89,41.92,76565.0,33.9227,33.9389,33.9146,33.9389,76565.0
2018-08-30 13:45:00,41.91,41.95,41.91,41.95,178956.0,33.9308,33.9632,33.9308,33.9632,178956.0
2018-08-30 13:50:00,41.94,41.96,41.94,41.95,57085.0,33.9551,33.9713,33.9551,33.9632,57085.0
2018-08-30 13:55:00,41.94,41.98,41.94,41.97,67976.0,33.9551,33.9875,33.9551,33.9794,67976.0
2018-08-30 14:00:00,41.97,41.99,41.93,41.98,113255.0,33.9794,33.9956,33.947,33.9875,113255.0
2018-08-30 14:05:00,41.98,41.99,41.93,41.94,83339.0,33.9875,33.9956,33.947,33.9551,83339.0
2018-08-30 14:10:00,41.94,41.97,41.93,41.97,82195.0,33.9551,33.9794,33.947,33.9794,82195.0
2018-08-30 14:15:00,41.96,41.97,41.7,41.72,642968.0,33.9713,33.9794,33.7608,33.777,642968.0
2018-08-30 14:20:00,41.72,41.77,41.65,41.72,467135.0,33.777,33.8175,33.7203,33.777,467135.0
2018-08-30 14:25:00,41.72,41.77,41.7,41.72,302051.0,33.777,33.8175,33.7608,33.777,302051.0
2018-08-30 14:30:00,41.71,41.78,41.69,41.78,93620.0,33.7689,33.8256,33.7527,33.8256,93620.0
2018-08-30 14:35:00,41.78,41.83,41.76,41.81,204808.0,33.8256,33.8661,33.8094,33.8499,204808.0
2018-08-30 14:40:00,41.81,41.81,41.74,41.75,451210.0,33.8499,33.8499,33.7932,33.8013,451210.0
2018-08-30 14:45:00,41.75,41.81,41.73,41.77,600479.0,33.8013,33.8499,33.7851,33.8175,600479.0
2018-08-30 14:50:00,41.77,41.78,41.69,41.72,331785.0,33.8175,33.8256,33.7527,33.777,331785.0
2018-08-30 14:55:00,41.71,41.72,41.66,41.67,705582.0,33.7689,33.777,33.7284,33.7365,705582.0
2018-08-30 15:00:00,41.66,41.67,41.61,41.63,814779.0,33.7284,33.7365,33.6879,33.7041,814779.0
2018-08-30 15:05:00,41.63,41.67,41.6,41.63,520533.0,33.7041,33.7365,33.6798,33.7041,520533.0
2018-08-30 15:10:00,41.63,41.67,41.61,41.64,253936.0,33.7041,33.7365,33.6879,33.7122,253936.0
2018-08-30 15:15:00,41.64,41.68,41.6,41.66,253573.0,33.7122,33.7446,33.6798,33.7284,253573.0
2018-08-30 15:20:00,41.67,41.69,41.65,41.67,157616.0,33.7365,33.7527,33.7203,33.7365,157616.0
2018-08-30 15:25:00,41.67,41.71,41.66,41.7,132384.0,33.7365,33.7689,33.7284,33.7608,132384.0
2018-08-30 15:30:00,41.69,41.74,41.69,41.74,145181.0,33.7527,33.7932,33.7527,33.7932,145181.0
2018-08-30 15:35:00,41.74,41.74,41.69,41.72,210004.0,33.7932,33.7932,33.7527,33.777,210004.0
2018-08-30 15:40:00,41.72,41.74,41.7,41.73,109836.0,33.777,33.7932,33.7608,33.7851,109836.0
2018-08-30 15:45:00,41.73,41.77,41.72,41.74,256022.0,33.7851,33.8175,33.777,33.7932,256022.0
2018-08-30 15:50:00,41.74,41.78,41.73,41.77,569355.0,33.7932,33.8256,33.7851,33.8175,569355.0
2018-08-30 15:55:00,41.77,41.78,41.72,41.75,645207.0,33.8175,33.8256,33.777,33.8013,645207.0
2018-08-31 09:30:00,41.73,41.73,41.65,41.68,339230.0,33.7851,33.7851,33.7203,33.7446,339230.0
2018-08-31 09:35:00,41.69,41.78,41.67,41.76,227268.0,33.7527,33.8256,33.7365,33.8094,227268.0
2018-08-31 09:40:00,41.75,41.77,41.74,41.76,185135.0,33.8013,33.8175,33.7932,33.8094,185135.0
2018-08-31 09:45:00,41.76,41.8,41.75,41.8,165048.0,33.8094,33.8418,33.8013,33.8418,165048.0
2018-08-31 09:50:00,41.8,41.82,41.79,41.81,181875.0,33.8418,33.858,33.8337,33.8499,181875.0
2018-08-31 09:55:00,41.81,41.86,41.81,41.85,167995.0,33.8499,33.8903,33.8499,33.8822,167995.0
2018-08-31 10:00:00,41.85,41.92,41.85,41.91,309696.0,33.8822,33.9389,33.8822,33.9308,309696.0
2018-08-31 10:05:00,41.92,42.01,41.91,41.99,183272.0,33.9389,34.0118,33.9308,33.9956,183272.0
2018-08-31 10:10:00,42.0,42.09,42.0,42.09,264970.0,34.0037,34.0766,34.0037,34.0766,264970.0
2018-08-31 10:15:00,42.09,42.1,42.06,42.08,512940.0,34.0766,34.0846,34.0523,34.0685,512940.0
2018-08-31 10:20:00,42.07,42.11,42.06,42.09,293419.0,34.0604,34.0927,34.0523,34.0766,293419.0
2018-08-31 10:25:00,42.09,42.09,42.02,42.03,329499.0,34.0766,34.0766,34.0199,34.028,329499.0
2018-08-31 10:30:00,42.04,42.09,42.04,42.06,323353.0,34.0361,34.0766,34.0361,34.0523,323353.0
2018-08-31 10:35:00,42.06,42.09,42.04,42.09,225952.0,34.0523,34.0766,34.0361,34.0766,225952.0
2018-08-31 10:40:00,42.09,42.1,42.05,42.07,217305.0,34.0766,34.0846,34.0442,34.0604,217305.0
2018-08-31 10:45:00,42.06,42.07,42.0,42.02,136850.0,34.0523,34.0604,34.0037,34.0199,136850.0
2018-08-31 10:50:00,42.02,42.02,41.97,42.01,240654.0,34.0199,34.0199,33.9794,34.0118,240654.0
2018-08-31 10:55:00,42.01,42.03,41.96,41.97,316236.0,34.0118,34.028,33.9713,33.9794,316236.0
2018-08-31 11:00:00,41.97,42.01,41.97,41.98,75261.0,33.9794,34.0118,33.9794,33.9875,75261.0
2018-08-31 11:05:00,41.98,41.99,41.89,41.9,135728.0,33.9875,33.9956,33.9146,33.9227,135728.0
2018-08-31 11:10:00,41.9,41.91,41.86,41.87,143268.0,33.9227,33.9308,33.8903,33.8984,143268.0
2018-08-31 11:15:00,41.86,41.88,41.85,41.87,97352.0,33.8903,33.9065,33.8822,33.8984,97352.0
2018-08-31 11:20:00,41.86,41.86,41.79,41.8,225663.0,33.8903,33.8903,33.8337,33.8418,225663.0
2018-08-31 11:25:00,41.8,41.81,41.7,41.72,238162.0,33.8418,33.8499,33.7608,33.777,238162.0
2018-08-31 11:30:00,41.71,41.78,41.71,41.73,135893.0,33.7689,33.8256,33.7689,33.7851,135893.0
2018-08-31 11:35:00,41.72,41.74,41.69,41.73,1302530.0,33.777,33.7932,33.7527,33.7851,1302530.0
2018-08-31 11:40:00,41.73,41.74,41.66,41.69,194994.0,33.7851,33.7932,33.7284,33.7527,194994.0
2018-08-31 11:45:00,41.69,41.72,41.68,41.69,191728.0,33.7527,33.777,33.7446,33.7527,191728.0
2018-08-31 11:50:00,41.69,41.74,41.69,41.73,98165.0,33.7527,33.7932,33.7527,33.7851,98165.0
2018-08-31 11:55:00,41.73,41.75,41.7,41.72,93639.0,33.7851,33.8013,33.7608,33.777,93639.0
2018-08-31 12:00:00,41.72,41.72,41.69,41.7,220471.0,33.777,33.777,33.7527,33.7608,220471.0
2018-08-31 12:05:00,41.7,41.7,41.65,41.69,169043.0,33.7608,33.7608,33.7203,33.7527,169043.0
2018-08-31 12:10:00,41.69,41.7,41.66,41.67,74999.0,33.7527,33.7608,33.7284,33.7365,74999.0
2018-08-31 12:15:00,41.67,41.73,41.66,41.73,86311.0,33.7365,33.7851,33.7284,33.7851,86311.0
2018-08-31 12:20:00,41.73,41.73,41.7,41.72,107716.0,33.7851,33.7851,33.7608,33.777,107716.0
2018-08-31 12:25:00,41.72,41.73,41.67,41.71,48896.0,33.777,33.7851,33.7365,33.7689,48896.0
2018-08-31 12:30:00,41.71,41.73,41.68,41.7,91442.0,33.7689,33.7851,33.7446,33.7608,91442.0
2018-08-31 12:35:00,41.71,41.75,41.71,41.72,65942.0,33.7689,33.8013,33.7689,33.777,65942.0
2018-08-31 12:40:00,41.73,41.76,41.72,41.75,60744.0,33.7851,33.8094,33.777,33.8013,60744.0
2018-08-31 12:45:00,41.75,41.8,41.74,41.78,70289.0,33.8013,33.8418,33.7932,33.8256,70289.0
2018-08-31 12:50:00,41.79,41.8,41.77,41.77,99839.0,33.8337,33.8418,33.8175,33.8175,99839.0
2018-08-31 12:55:00,41.78,41.83,41.77,41.83,72923.0,33.8256,33.8661,33.8175,33.8661,72923.0
2018-08-31 13:00:00,41.83,41.83,41.8,41.82,55497.0,33.8661,33.8661,33.8418,33.858,55497.0
2018-08-31 13:05:00,41.83,41.87,41.81,41.87,74696.0,33.8661,33.8984,33.8499,33.8984,74696.0
2018-08-31 13:10:00,41.87,41.89,41.86,41.88,92852.0,33.8984,33.9146,33.8903,33.9065,92852.0
2018-08-31 13:15:00,41.88,41.9,41.86,41.86,62099.0,33.9065,33.9227,33.8903,33.8903,62099.0
2018-08-31 13:20:00,41.86,41.91,41.86,41.89,732049.0,33.8903,33.9308,33.8903,33.9146,732049.0
2018-08-31 13:25:00,41.9,41.92,41.87,41.88,300073.0,33.9227,33.9389,33.8984,33.9065,300073.0
2018-08-31 13:30:00,41.88,41.91,41.86,41.91,40959.0,33.9065,33.9308,33.8903,33.9308,40959.0
2018-08-31 13:35:00,41.9,41.91,41.87,41.88,98115.0,33.9227,33.9308,33.8984,33.9065,98115.0
2018-08-31 13:40:00,41.89,41.91,41.87,41.9,133677.0,33.9146,33.9308,33.8984,33.9227,133677.0
2018-08-31 13:45:00,41.9,41.94,41.89,41.93,272740.0,33.9227,33.9551,33.9146,33.947,272740.0
2018-08-31 13:50:00,41.93,41.94,41.91,41.91,139256.0,33.947,33.9551,33.9308,33.9308,139256.0
2018-08-31 13:55:00,41.91,41.95,41.91,41.95,61509.0,33.9308,33.9632,33.9308,33.9632,61509.0
2018-08-31 14:00:00,41.95,41.96,41.92,41.95,363971.0,33.9632,33.9713,33.9389,33.9632,363971.0
2018-08-31 14:05:00,41.95,41.96,41.93,41.95,174276.0,33.9632,33.9713,33.947,33.9632,174276.0
2018-08-31 14:10:00,41.95,41.96,41.92,41.94,118551.0,33.9632,33.9713,33.9389,33.9551,118551.0
2018-08-31 14:15:00,41.94,41.96,41.92,41.95,73536.0,33.9551,33.9713,33.9389,33.9632,73536.0
2018-08-31 14:20:00,41.94,41.95,41.93,41.94,105004.0,33.9551,33.9632,33.947,33.9551,105004.0
2018-08-31 14:25:00,41.94,41.98,41.94,41.98,103896.0,33.9551,33.9875,33.9551,33.9875,103896.0
2018-08-31 14:30:00,41.98,42.01,41.97,42.01,201297.0,33.9875,34.0118,33.9794,34.0118,201297.0
2018-08-31 14:35:00,42.0,42.02,41.99,42.01,94600.0,34.0037,34.0199,33.9956,34.0118,94600.0
2018-08-31 14:40:00,42.01,42.04,42.0,42.04,92927.0,34.0118,34.0361,34.0037,34.0361,92927.0
2018-08-31 14:45:00,42.04,42.07,42.03,42.07,57483.0,34.0361,34.0604,34.028,34.0604,57483.0
2018-08-31 14:50:00,42.07,42.08,42.05,42.08,193651.0,34.0604,34.0685,34.0442,34.0685,193651.0
2018-08-31 14:55:00,42.08,42.08,42.02,42.03,127968.0,34.0685,34.0685,34.0199,34.028,127968.0
2018-08-31 15:00:00,42.04,42.09,42.04,42.09,99748.0,34.0361,34.0766,34.0361,34.0766,99748.0
2018-08-31 15:05:00,42.09,42.1,42.07,42.09,132801.0,34.0766,34.0846,34.0604,34.0766,132801.0
2018-08-31 15:10:00,42.1,42.1,42.08,42.1,113364.0,34.0846,34.0846,34.0685,34.0846,113364.0
2018-08-31 15:15:00,42.09,42.12,42.07,42.09,222208.0,34.0766,34.1008,34.0604,34.0766,222208.0
2018-08-31 15:20:00,42.09,42.09,41.99,41.99,255160.0,34.0766,34.0766,33.9956,33.9956,255160.0
2018-08-31 15:25:00,41.99,42.01,41.96,41.99,87117.0,33.9956,34.0118,33.9713,33.9956,87117.0
2018-08-31 15:30:00,41.99,42.04,41.99,42.04,782395.0,33.9956,34.0361,33.9956,34.0361,782395.0
2018-08-31 15:35:00,42.04,42.07,42.03,42.05,191497.0,34.0361,34.0604,34.028,34.0442,191497.0
2018-08-31 15:40:00,42.05,42.05,42.03,42.04,267887.0,34.0442,34.0442,34.028,34.0361,267887.0
2018-08-31 15:45:00,42.04,42.06,41.98,41.98,358617.0,34.0361,34.0523,33.9875,33.9875,358617.0
2018-08-31 15:50:00,41.99,42.03,41.99,42.02,266528.0,33.9956,34.028,33.9956,34.0199,266528.0
2018-08-31 15:55:00,42.02,42.04,41.99,42.01,925846.0,34.0199,34.0361,33.9956,34.0118,925846.0
2018-09-04 09:30:00,41.24,41.33,41.13,41.15,519980.0,33.3884,33.4612,33.2993,33.3155,519980.0
2018-09-04 09:35:00,41.14,41.16,41.07,41.07,534377.0,33.3074,33.3236,33.2507,33.2507,534377.0
2018-09-04 09:40:00,41.07,41.1,41.05,41.09,287711.0,33.2507,33.275,33.2346,33.2669,287711.0
2018-09-04 09:45:00,41.08,41.1,41.05,41.07,144990.0,33.2588,33.275,33.2346,33.2507,144990.0
2018-09-04 09:50:00,41.07,41.07,41.03,41.04,375577.0,33.2507,33.2507,33.2184,33.2265,375577.0
2018-09-04 09:55:00,41.04,41.11,41.04,41.11,1103747.0,33.2265,33.2831,33.2265,33.2831,1103747.0
2018-09-04 10:00:00,41.11,41.15,41.07,41.09,787376.0,33.2831,33.3155,33.2507,33.2669,787376.0
2018-09-04 10:05:00,41.09,41.16,41.08,41.16,114843.0,33.2669,33.3236,33.2588,33.3236,114843.0
2018-09-04 10:10:00,41.15,41.16,41.12,41.14,208489.0,33.3155,33.3236,33.2912,33.3074,208489.0
2018-09-04 10:15:00,41.14,41.18,41.12,41.16,199845.0,33.3074,33.3398,33.2912,33.3236,199845.0
2018-09-04 10:20:00,41.17,41.23,41.17,41.19,425656.0,33.3317,33.3803,33.3317,33.3479,425656.0
2018-09-04 10:25:00,41.19,41.2,41.15,41.18,323580.0,33.3479,33.356,33.3155,33.3398,323580.0
2018-09-04 10:30:00,41.18,41.18,41.15,41.17,591269.0,33.3398,33.3398,33.3155,33.3317,591269.0
2018-09-04 10:35:00,41.17,41.17,41.11,41.13,1567969.0,33.3317,33.3317,33.2831,33.2993,1567969.0
2018-09-04 10:40:00,41.13,41.16,41.12,41.13,157183.0,33.2993,33.3236,33.2912,33.2993,157183.0
2018-09-04 10:45:00,41.12,41.16,41.1,41.16,89099.0,33.2912,33.3236,33.275,33.3236,89099.0
2018-09-04 10:50:00,41.15,41.18,41.14,41.17,267327.0,33.3155,33.3398,33.3074,33.3317,267327.0
2018-09-04 10:55:00,41.18,41.22,41.17,41.17,147093.0,33.3398,33.3722,33.3317,33.3317,147093.0
2018-09-04 11:00:00,41.18,41.18,41.15,41.16,485105.0,33.3398,33.3398,33.3155,33.3236,485105.0
2018-09-04 11:05:00,41.15,41.16,41.11,41.14,385824.0,33.3155,33.3236,33.2831,33.3074,385824.0
2018-09-04 11:10:00,41.14,41.14,41.09,41.11,145295.0,33.3074,33.3074,33.2669,33.2831,145295.0
2018-09-04 11:15:00,41.1,41.12,41.08,41.11,567323.0,33.275,33.2912,33.2588,33.2831,567323.0
2018-09-04 11:20:00,41.12,41.14,41.11,41.13,153952.0,33.2912,33.3074,33.2831,33.2993,153952.0
2018-09-04 11:25:00,41.12,41.13,41.06,41.07,373977.0,33.2912,33.2993,33.2427,33.2507,373977.0
2018-09-04 11:30:00,41.07,41.09,41.06,41.08,144940.0,33.2507,33.2669,33.2427,33.2588,144940.0
2018-09-04 11:35:00,41.08,41.11,41.06,41.11,76539.0,33.2588,33.2831,33.2427,33.2831,76539.0
2018-09-04 11:40:00,41.11,41.11,41.04,41.04,235863.0,33.2831,33.2831,33.2265,33.2265,235863.0
2018-09-04 11:45:00,41.05,41.06,41.04,41.04,116672.0,33.2346,33.2427,33.2265,33.2265,116672.0
2018-09-04 11:50:00,41.05,41.05,41.01,41.02,116190.0,33.2346,33.2346,33.2022,33.2103,116190.0
2018-09-04 11:55:00,41.02,41.03,40.98,40.99,277847.0,33.2103,33.2184,33.1779,33.186,277847.0
2018-09-04 12:00:00,41.0,41.05,40.99,41.04,1438160.0,33.1941,33.2346,33.186,33.2265,1438160.0
2018-09-04 12:05:00,41.04,41.04,41.01,41.02,108734.0,33.2265,33.2265,33.2022,33.2103,108734.0
2018-09-04 12:10:00,41.02,41.05,41.02,41.04,68899.0,33.2103,33.2346,33.2103,33.2265,68899.0
2018-09-04 12:15:00,41.03,41.07,41.03,41.05,65633.0,33.2184,33.2507,33.2184,33.2346,65633.0
2018-09-04 12:20:00,41.05,41.06,41.0,41.0,94666.0,33.2346,33.2427,33.1941,33.1941,94666.0
2018-09-04 12:25:00,41.0,41.05,40.99,41.05,105599.0,33.1941,33.2346,33.186,33.2346,105599.0
2018-09-04 12:30:00,41.05,41.06,41.03,41.03,119743.0,33.2346,33.2427,33.2184,33.2184,119743.0
2018-09-04 12:35:00,41.03,41.06,41.03,41.04,90956.0,33.2184,33.2427,33.2184,33.2265,90956.0
2018-09-04 12:40:00,41.03,41.09,41.02,41.08,145244.0,33.2184,33.2669,33.2103,33.2588,145244.0
2018-09-04 12:45:00,41.08,41.12,41.07,41.12,174196.0,33.2588,33.2912,33.2507,33.2912,174196.0
2018-09-04 12:50:00,41.11,41.11,41.07,41.09,80478.0,33.2831,33.2831,33.2507,33.2669,80478.0
2018-09-04 12:55:00,41.09,41.1,41.06,41.07,50046.0,33.2669,33.275,33.2427,33.2507,50046.0
2018-09-04 13:00:00,41.07,41.11,41.06,41.09,271889.0,33.2507,33.2831,33.2427,33.2669,271889.0
2018-09-04 13:05:00,41.1,41.1,41.07,41.09,34211.0,33.275,33.275,33.2507,33.2669,34211.0
2018-09-04 13:10:00,41.09,41.1,41.08,41.09,45096.0,33.2669,33.275,33.2588,33.2669,45096.0
2018-09-04 13:15:00,41.1,41.1,41.06,41.06,53340.0,33.275,33.275,33.2427,33.2427,53340.0
2018-09-04 13:20:00,41.07,41.07,41.05,41.07,63046.0,33.2507,33.2507,33.2346,33.2507,63046.0
2018-09-04 13:25:00,41.07,41.09,41.05,41.07,78451.0,33.2507,33.2669,33.2346,33.2507,78451.0
2018-09-04 13:30:00,41.07,41.09,41.06,41.08,76842.0,33.2507,33.2669,33.2427,33.2588,76842.0
2018-09-04 13:35:00,41.09,41.11,41.07,41.07,107222.0,33.2669,33.2831,33.2507,33.2507,107222.0
2018-09-04 13:40:00,41.07,41.09,41.04,41.04,81898.0,33.2507,33.2669,33.2265,33.2265,81898.0
2018-09-04 13:45:00,41.05,41.1,41.04,41.09,80028.0,33.2346,33.275,33.2265,33.2669,80028.0
2018-09-04 13:50:00,41.09,41.1,41.08,41.09,80194.0,33.2669,33.275,33.2588,33.2669,80194.0
2018-09-04 13:55:00,41.1,41.11,41.08,41.08,58361.0,33.275,33.2831,33.2588,33.2588,58361.0
2018-09-04 14:00:00,41.08,41.1,41.08,41.09,61694.0,33.2588,33.275,33.2588,33.2669,61694.0
2018-09-04 14:05:00,41.1,41.11,41.09,41.09,37328.0,33.275,33.2831,33.2669,33.2669,37328.0
2018-09-04 14:10:00,41.09,41.1,41.07,41.09,148186.0,33.2669,33.275,33.2507,33.2669,148186.0
2018-09-04 14:15:00,41.09,41.13,41.09,41.11,71327.0,33.2669,33.2993,33.2669,33.2831,71327.0
2018-09-04 14:20:00,41.11,41.12,41.09,41.12,164549.0,33.2831,33.2912,33.2669,33.2912,164549.0
2018-09-04 14:25:00,41.11,41.12,41.09,41.09,72421.0,33.2831,33.2912,33.2669,33.2669,72421.0
2018-09-04 14:30:00,41.1,41.1,41.08,41.09,57439.0,33.275,33.275,33.2588,33.2669,57439.0
2018-09-04 14:35:00,41.09,41.1,41.08,41.09,61009.0,33.2669,33.275,33.2588,33.2669,61009.0
2018-09-04 14:40:00,41.09,41.09,41.07,41.09,114790.0,33.2669,33.2669,33.2507,33.2669,114790.0
2018-09-04 14:45:00,41.09,41.09,41.06,41.07,137464.0,33.2669,33.2669,33.2427,33.2507,137464.0
2018-09-04 14:50:00,41.07,41.09,41.06,41.07,69391.0,33.2507,33.2669,33.2427,33.2507,69391.0
2018-09-04 14:55:00,41.06,41.1,41.06,41.08,62124.0,33.2427,33.275,33.2427,33.2588,62124.0
2018-09-04 15:00:00,41.08,41.09,41.06,41.07,98139.0,33.2588,33.2669,33.2427,33.2507,98139.0
2018-09-04 15:05:00,41.06,41.08,41.06,41.08,46892.0,33.2427,33.2588,33.2427,33.2588,46892.0
2018-09-04 15:10:00,41.08,41.08,41.05,41.05,76980.0,33.2588,33.2588,33.2346,33.2346,76980.0
2018-09-04 15:15:00,41.05,41.06,41.04,41.05,72559.0,33.2346,33.2427,33.2265,33.2346,72559.0
2018-09-04 15:20:00,41.05,41.05,41.03,41.05,162744.0,33.2346,33.2346,33.2184,33.2346,162744.0
2018-09-04 15:25:00,41.04,41.06,41.04,41.05,146220.0,33.2265,33.2427,33.2265,33.2346,146220.0
2018-09-04 15:30:00,41.06,41.07,41.05,41.07,99320.0,33.2427,33.2507,33.2346,33.2507,99320.0
2018-09-04 15:35:00,41.07,41.07,41.05,41.07,87868.0,33.2507,33.2507,33.2346,33.2507,87868.0
2018-09-04 15:40:00,41.07,41.07,41.04,41.05,126471.0,33.2507,33.2507,33.2265,33.2346,126471.0
2018-09-04 15:45:00,41.05,41.07,41.04,41.05,175401.0,33.2346,33.2507,33.2265,33.2346,175401.0
2018-09-04 15:50:00,41.05,41.06,41.02,41.03,385480.0,33.2346,33.2427,33.2103,33.2184,385480.0
2018-09-04 15:55:00,41.03,41.09,41.03,41.09,568534.0,33.2184,33.2669,33.2184,33.2669,568534.0
2018-09-05 09:30:00,40.69,40.7,40.53,40.54,684204.0,32.9431,32.9512,32.8136,32.8217,684204.0
2018-09-05 09:35:00,40.54,40.61,40.53,40.58,207925.0,32.8217,32.8783,32.8136,32.854,207925.0
2018-09-05 09:40:00,40.58,40.63,40.57,40.62,217682.0,32.854,32.8945,32.8459,32.8864,217682.0
2018-09-05 09:45:00,40.62,40.77,40.62,40.75,2268162.0,32.8864,33.0079,32.8864,32.9917,2268162.0
2018-09-05 09:50:00,40.76,40.76,40.65,40.67,946825.0,32.9998,32.9998,32.9107,32.9269,946825.0
2018-09-05 09:55:00,40.66,40.69,40.59,40.59,708698.0,32.9188,32.9431,32.8621,32.8621,708698.0
2018-09-05 10:00:00,40.59,40.63,40.56,40.58,220234.0,32.8621,32.8945,32.8378,32.854,220234.0
2018-09-05 10:05:00,40.59,40.62,40.55,40.61,154625.0,32.8621,32.8864,32.8297,32.8783,154625.0
2018-09-05 10:10:00,40.61,40.63,40.53,40.53,379826.0,32.8783,32.8945,32.8136,32.8136,379826.0
2018-09-05 10:15:00,40.53,40.58,40.52,40.55,159290.0,32.8136,32.854,32.8055,32.8297,159290.0
2018-09-05 10:20:00,40.56,40.57,40.49,40.5,277652.0,32.8378,32.8459,32.7812,32.7893,277652.0
2018-09-05 10:25:00,40.5,40.62,40.5,40.62,415213.0,32.7893,32.8864,32.7893,32.8864,415213.0
2018-09-05 10:30:00,40.62,40.62,40.56,40.58,365919.0,32.8864,32.8864,32.8378,32.854,365919.0
2018-09-05 10:35:00,40.57,40.58,40.5,40.51,695119.0,32.8459,32.854,32.7893,32.7974,695119.0
2018-09-05 10:40:00,40.51,40.58,40.47,40.56,333718.0,32.7974,32.854,32.765,32.8378,333718.0
2018-09-05 10:45:00,40.56,40.62,40.55,40.58,598670.0,32.8378,32.8864,32.8297,32.854,598670.0
2018-09-05 10:50:00,40.57,40.59,40.55,40.56,224538.0,32.8459,32.8621,32.8297,32.8378,224538.0
2018-09-05 10:55:00,40.56,40.63,40.56,40.6,248047.0,32.8378,32.8945,32.8378,32.8702,248047.0
2018-09-05 11:00:00,40.6,40.61,40.55,40.55,161825.0,32.8702,32.8783,32.8297,32.8297,161825.0
2018-09-05 11:05:00,40.55,40.59,40.53,40.55,81772.0,32.8297,32.8621,32.8136,32.8297,81772.0
2018-09-05 11:10:00,40.54,40.58,40.53,40.55,94949.0,32.8217,32.854,32.8136,32.8297,94949.0
2018-09-05 11:15:00,40.56,40.6,40.54,40.59,124126.0,32.8378,32.8702,32.8217,32.8621,124126.0
2018-09-05 11:20:00,40.59,40.63,40.56,40.57,139835.0,32.8621,32.8945,32.8378,32.8459,139835.0
2018-09-05 11:25:00,40.57,40.58,40.48,40.49,232465.0,32.8459,32.854,32.7731,32.7812,232465.0
2018-09-05 11:30:00,40.5,40.55,40.48,40.53,188441.0,32.7893,32.8297,32.7731,32.8136,188441.0
2018-09-05 11:35:00,40.53,40.55,40.5,40.54,115596.0,32.8136,32.8297,32.7893,32.8217,115596.0
2018-09-05 11:40:00,40.55,40.57,40.54,40.54,174784.0,32.8297,32.8459,32.8217,32.8217,174784.0
2018-09-05 11:45:00,40.54,40.56,40.53,40.55,97369.0,32.8217,32.8378,32.8136,32.8297,97369.0
2018-09-05 11:50:00,40.55,40.62,40.55,40.62,151340.0,32.8297,32.8864,32.8297,32.8864,151340.0
2018-09-05 11:55:00,40.62,40.63,40.58,40.59,106989.0,32.8864,32.8945,32.854,32.8621,106989.0
2018-09-05 12:00:00,40.59,40.65,40.58,40.64,162322.0,32.8621,32.9107,32.854,32.9026,162322.0
2018-09-05 12:05:00,40.64,40.65,40.62,40.64,128885.0,32.9026,32.9107,32.8864,32.9026,128885.0
2018-09-05 12:10:00,40.64,40.64,40.61,40.63,79472.0,32.9026,32.9026,32.8783,32.8945,79472.0
2018-09-05 12:15:00,40.63,40.66,40.62,40.65,80482.0,32.8945,32.9188,32.8864,32.9107,80482.0
2018-09-05 12:20:00,40.65,40.66,40.63,40.63,306554.0,32.9107,32.9188,32.8945,32.8945,306554.0
2018-09-05 12:25:00,40.64,40.65,40.61,40.63,110695.0,32.9026,32.9107,32.8783,32.8945,110695.0
2018-09-05 12:30:00,40.64,40.7,40.64,40.69,160029.0,32.9026,32.9512,32.9026,32.9431,160029.0
2018-09-05 12:35:00,40.69,40.72,40.69,40.71,395435.0,32.9431,32.9674,32.9431,32.9593,395435.0
2018-09-05 12:40:00,40.7,40.7,40.66,40.68,71466.0,32.9512,32.9512,32.9188,32.935,71466.0
2018-09-05 12:45:00,40.68,40.71,40.67,40.71,71603.0,32.935,32.9593,32.9269,32.9593,71603.0
2018-09-05 12:50:00,40.71,40.72,40.68,40.7,136793.0,32.9593,32.9674,32.935,32.9512,136793.0
2018-09-05 12:55:00,40.69,40.7,40.65,40.65,98747.0,32.9431,32.9512,32.9107,32.9107,98747.0
2018-09-05 13:00:00,40.65,40.67,40.64,40.66,58523.0,32.9107,32.9269,32.9026,32.9188,58523.0
2018-09-05 13:05:00,40.65,40.68,40.65,40.67,37294.0,32.9107,32.935,32.9107,32.9269,37294.0
2018-09-05 13:10:00,40.67,40.72,40.66,40.7,64001.0,32.9269,32.9674,32.9188,32.9512,64001.0
2018-09-05 13:15:00,40.7,40.74,40.69,40.73,59361.0,32.9512,32.9836,32.9431,32.9755,59361.0
2018-09-05 13:20:00,40.73,40.74,40.71,40.72,80435.0,32.9755,32.9836,32.9593,32.9674,80435.0
2018-09-05 13:25:00,40.72,40.72,40.67,40.69,78620.0,32.9674,32.9674,32.9269,32.9431,78620.0
2018-09-05 13:30:00,40.68,40.73,40.68,40.7,140466.0,32.935,32.9755,32.935,32.9512,140466.0
2018-09-05 13:35:00,40.69,40.7,40.65,40.65,102281.0,32.9431,32.9512,32.9107,32.9107,102281.0
2018-09-05 13:40:00,40.66,40.66,40.63,40.65,82519.0,32.9188,32.9188,32.8945,32.9107,82519.0
2018-09-05 13:45:00,40.65,40.66,40.62,40.62,85449.0,32.9107,32.9188,32.8864,32.8864,85449.0
2018-09-05 13:50:00,40.62,40.64,40.6,40.62,42589.0,32.8864,32.9026,32.8702,32.8864,42589.0
2018-09-05 13:55:00,40.61,40.63,40.6,40.62,82868.0,32.8783,32.8945,32.8702,32.8864,82868.0
2018-09-05 14:00:00,40.63,40.64,40.6,40.61,76754.0,32.8945,32.9026,32.8702,32.8783,76754.0
2018-09-05 14:05:00,40.61,40.62,40.58,40.6,83469.0,32.8783,32.8864,32.854,32.8702,83469.0
2018-09-05 14:10:00,40.6,40.6,40.57,40.6,144218.0,32.8702,32.8702,32.8459,32.8702,144218.0
2018-09-05 14:15:00,40.6,40.63,40.59,40.63,139637.0,32.8702,32.8945,32.8621,32.8945,139637.0
2018-09-05 14:20:00,40.63,40.65,40.61,40.65,105372.0,32.8945,32.9107,32.8783,32.9107,105372.0
2018-09-05 14:25:00,40.64,40.66,40.63,40.65,145449.0,32.9026,32.9188,32.8945,32.9107,145449.0
2018-09-05 14:30:00,40.64,40.66,40.64,40.65,78081.0,32.9026,32.9188,32.9026,32.9107,78081.0
2018-09-05 14:35:00,40.65,40.68,40.64,40.67,171829.0,32.9107,32.935,32.9026,32.9269,171829.0
2018-09-05 14:40:00,40.66,40.67,40.65,40.66,89739.0,32.9188,32.9269,32.9107,32.9188,89739.0
2018-09-05 14:45:00,40.65,40.67,40.62,40.63,281972.0,32.9107,32.9269,32.8864,32.8945,281972.0
2018-09-05 14:50:00,40.63,40.64,40.59,40.61,672503.0,32.8945,32.9026,32.8621,32.8783,672503.0
2018-09-05 14:55:00,40.61,40.65,40.6,40.62,80521.0,32.8783,32.9107,32.8702,32.8864,80521.0
2018-09-05 15:00:00,40.63,40.65,40.61,40.65,144684.0,32.8945,32.9107,32.8783,32.9107,144684.0
2018-09-05 15:05:00,40.64,40.65,40.6,40.6,353514.0,32.9026,32.9107,32.8702,32.8702,353514.0
2018-09-05 15:10:00,40.6,40.62,40.6,40.62,148578.0,32.8702,32.8864,32.8702,32.8864,148578.0
2018-09-05 15:15:00,40.62,40.64,40.61,40.64,96640.0,32.8864,32.9026,32.8783,32.9026,96640.0
2018-09-05 15:20:00,40.64,40.66,40.62,40.63,228263.0,32.9026,32.9188,32.8864,32.8945,228263.0
2018-09-05 15:25:00,40.63,40.64,40.6,40.61,277972.0,32.8945,32.9026,32.8702,32.8783,277972.0
2018-09-05 15:30:00,40.61,40.63,40.6,40.61,149282.0,32.8783,32.8945,32.8702,32.8783,149282.0
2018-09-05 15:35:00,40.61,40.62,40.59,40.62,205974.0,32.8783,32.8864,32.8621,32.8864,205974.0
2018-09-05 15:40:00,40.61,40.63,40.61,40.61,149909.0,32.8783,32.8945,32.8783,32.8783,149909.0
2018-09-05 15:45:00,40.61,40.61,40.58,40.58,324155.0,32.8783,32.8783,32.854,32.854,324155.0
2018-09-05 15:50:00,40.58,40.6,40.57,40.59,236629.0,32.854,32.8702,32.8459,32.8621,236629.0
2018-09-05 15:55:00,40.59,40.64,40.59,40.62,682504.0,32.8621,32.9026,32.8621,32.8864,682504.0
2018-09-06 09:30:00,40.68,40.78,40.66,40.74,392320.0,32.935,33.016,32.9188,32.9836,392320.0
2018-09-06 09:35:00,40.73,40.75,40.66,40.68,194826.0,32.9755,32.9917,32.9188,32.935,194826.0
2018-09-06 09:40:00,40.69,40.72,40.66,40.72,266992.0,32.9431,32.9674,32.9188,32.9674,266992.0
2018-09-06 09:45:00,40.71,40.75,40.69,40.75,202193.0,32.9593,32.9917,32.9431,32.9917,202193.0
2018-09-06 09:50:00,40.75,40.75,40.7,40.71,164463.0,32.9917,32.9917,32.9512,32.9593,164463.0
2018-09-06 09:55:00,40.7,40.76,40.7,40.75,106253.0,32.9512,32.9998,32.9512,32.9917,106253.0
2018-09-06 10:00:00,40.75,40.76,40.69,40.7,270965.0,32.9917,32.9998,32.9431,32.9512,270965.0
2018-09-06 10:05:00,40.71,40.71,40.64,40.65,199106.0,32.9593,32.9593,32.9026,32.9107,199106.0
2018-09-06 10:10:00,40.65,40.66,40.55,40.56,386513.0,32.9107,32.9188,32.8297,32.8378,386513.0
2018-09-06 10:15:00,40.55,40.59,40.54,40.56,151770.0,32.8297,32.8621,32.8217,32.8378,151770.0
2018-09-06 10:20:00,40.57,40.6,40.52,40.58,197405.0,32.8459,32.8702,32.8055,32.854,197405.0
2018-09-06 10:25:00,40.59,40.63,40.56,40.63,137182.0,32.8621,32.8945,32.8378,32.8945,137182.0
2018-09-06 10:30:00,40.62,40.63,40.55,40.56,453312.0,32.8864,32.8945,32.8297,32.8378,453312.0
2018-09-06 10:35:00,40.56,40.6,40.54,40.58,302339.0,32.8378,32.8702,32.8217,32.854,302339.0
2018-09-06 10:40:00,40.58,40.61,40.54,40.57,257279.0,32.854,32.8783,32.8217,32.8459,257279.0
2018-09-06 10:45:00,40.57,40.57,40.48,40.49,464232.0,32.8459,32.8459,32.7731,32.7812,464232.0
2018-09-06 10:50:00,40.49,40.53,40.47,40.52,469913.0,32.7812,32.8136,32.765,32.8055,469913.0
2018-09-06 10:55:00,40.51,40.55,40.49,40.51,368411.0,32.7974,32.8297,32.7812,32.7974,368411.0
2018-09-06 11:00:00,40.52,40.53,40.43,40.45,230224.0,32.8055,32.8136,32.7326,32.7488,230224.0
2018-09-06 11:05:00,40.45,40.45,40.4,40.44,492171.0,32.7488,32.7488,32.7083,32.7407,492171.0
2018-09-06 11:10:00,40.43,40.47,40.42,40.44,123764.0,32.7326,32.765,32.7245,32.7407,123764.0
2018-09-06 11:15:00,40.44,40.46,40.4,40.42,322687.0,32.7407,32.7569,32.7083,32.7245,322687.0
2018-09-06 11:20:00,40.42,40.49,40.38,40.48,121999.0,32.7245,32.7812,32.6921,32.7731,121999.0
2018-09-06 11:25:00,40.48,40.51,40.46,40.49,88128.0,32.7731,32.7974,32.7569,32.7812,88128.0
2018-09-06 11:30:00,40.49,40.54,40.48,40.53,104177.0,32.7812,32.8217,32.7731,32.8136,104177.0
2018-09-06 11:35:00,40.52,40.54,40.49,40.51,94876.0,32.8055,32.8217,32.7812,32.7974,94876.0
2018-09-06 11:40:00,40.5,40.54,40.49,40.49,56879.0,32.7893,32.8217,32.7812,32.7812,56879.0
2018-09-06 11:45:00,40.49,40.57,40.48,40.57,132248.0,32.7812,32.8459,32.7731,32.8459,132248.0
2018-09-06 11:50:00,40.56,40.57,40.53,40.54,45353.0,32.8378,32.8459,32.8136,32.8217,45353.0
2018-09-06 11:55:00,40.54,40.57,40.5,40.52,618740.0,32.8217,32.8459,32.7893,32.8055,618740.0
2018-09-06 12:00:00,40.52,40.52,40.48,40.49,114016.0,32.8055,32.8055,32.7731,32.7812,114016.0
2018-09-06 12:05:00,40.5,40.52,40.48,40.52,101488.0,32.7893,32.8055,32.7731,32.8055,101488.0
2018-09-06 12:10:00,40.51,40.52,40.48,40.49,138613.0,32.7974,32.8055,32.7731,32.7812,138613.0
2018-09-06 12:15:00,40.49,40.51,40.47,40.48,63904.0,32.7812,32.7974,32.765,32.7731,63904.0
2018-09-06 12:20:00,40.49,40.5,40.46,40.47,94057.0,32.7812,32.7893,32.7569,32.765,94057.0
2018-09-06 12:25:00,40.47,40.5,40.46,40.47,67321.0,32.765,32.7893,32.7569,32.765,67321.0
2018-09-06 12:30:00,40.47,40.5,40.45,40.46,92714.0,32.765,32.7893,32.7488,32.7569,92714.0
2018-09-06 12:35:00,40.46,40.48,40.45,40.45,70989.0,32.7569,32.7731,32.7488,32.7488,70989.0
2018-09-06 12:40:00,40.45,40.47,40.44,40.46,152776.0,32.7488,32.765,32.7407,32.7569,152776.0
2018-09-06 12:45:00,40.46,40.49,40.45,40.46,69538.0,32.7569,32.7812,32.7488,32.7569,69538.0
2018-09-06 12:50:00,40.46,40.46,40.42,40.43,147022.0,32.7569,32.7569,32.7245,32.7326,147022.0
2018-09-06 12:55:00,40.44,40.45,40.4,40.42,101879.0,32.7407,32.7488,32.7083,32.7245,101879.0
2018-09-06 13:00:00,40.41,40.42,40.38,40.38,158396.0,32.7164,32.7245,32.6921,32.6921,158396.0
2018-09-06 13:05:00,40.39,40.41,40.38,40.39,134438.0,32.7002,32.7164,32.6921,32.7002,134438.0
2018-09-06 13:10:00,40.39,40.42,40.37,40.42,81898.0,32.7002,32.7245,32.684,32.7245,81898.0
2018-09-06 13:15:00,40.43,40.48,40.43,40.48,58269.0,32.7326,32.7731,32.7326,32.7731,58269.0
2018-09-06 13:20:00,40.48,40.49,40.46,40.48,106360.0,32.7731,32.7812,32.7569,32.7731,106360.0
2018-09-06 13:25:00,40.48,40.5,40.47,40.48,100351.0,32.7731,32.7893,32.765,32.7731,100351.0
2018-09-06 13:30:00,40.48,40.5,40.46,40.49,83827.0,32.7731,32.7893,32.7569,32.7812,83827.0
2018-09-06 13:35:00,40.5,40.53,40.49,40.51,187660.0,32.7893,32.8136,32.7812,32.7974,187660.0
2018-09-06 13:40:00,40.51,40.56,40.5,40.54,59368.0,32.7974,32.8378,32.7893,32.8217,59368.0
2018-09-06 13:45:00,40.53,40.55,40.5,40.51,102844.0,32.8136,32.8297,32.7893,32.7974,102844.0
2018-09-06 13:50:00,40.51,40.53,40.5,40.52,96537.0,32.7974,32.8136,32.7893,32.8055,96537.0
2018-09-06 13:55:00,40.52,40.53,40.47,40.48,71400.0,32.8055,32.8136,32.765,32.7731,71400.0
2018-09-06 14:00:00,40.48,40.52,40.48,40.48,74904.0,32.7731,32.8055,32.7731,32.7731,74904.0
2018-09-06 14:05:00,40.49,40.53,40.48,40.52,134904.0,32.7812,32.8136,32.7731,32.8055,134904.0
2018-09-06 14:10:00,40.52,40.53,40.5,40.53,197435.0,32.8055,32.8136,32.7893,32.8136,197435.0
2018-09-06 14:15:00,40.52,40.54,40.5,40.52,189866.0,32.8055,32.8217,32.7893,32.8055,189866.0
2018-09-06 14:20:00,40.52,40.53,40.48,40.49,272830.0,32.8055,32.8136,32.7731,32.7812,272830.0
2018-09-06 14:25:00,40.5,40.51,40.48,40.49,98184.0,32.7893,32.7974,32.7731,32.7812,98184.0
2018-09-06 14:30:00,40.49,40.55,40.49,40.54,106680.0,32.7812,32.8297,32.7812,32.8217,106680.0
2018-09-06 14:35:00,40.54,40.55,40.51,40.52,155874.0,32.8217,32.8297,32.7974,32.8055,155874.0
2018-09-06 14:40:00,40.52,40.53,40.51,40.53,127737.0,32.8055,32.8136,32.7974,32.8136,127737.0
2018-09-06 14:45:00,40.53,40.56,40.52,40.54,275621.0,32.8136,32.8378,32.8055,32.8217,275621.0
2018-09-06 14:50:00,40.53,40.54,40.52,40.52,128200.0,32.8136,32.8217,32.8055,32.8055,128200.0
2018-09-06 14:55:00,40.52,40.56,40.52,40.54,158267.0,32.8055,32.8378,32.8055,32.8217,158267.0
2018-09-06 15:00:00,40.54,40.57,40.53,40.57,103700.0,32.8217,32.8459,32.8136,32.8459,103700.0
2018-09-06 15:05:00,40.57,40.59,40.55,40.58,127025.0,32.8459,32.8621,32.8297,32.854,127025.0
2018-09-06 15:10:00,40.58,40.62,40.56,40.62,169771.0,32.854,32.8864,32.8378,32.8864,169771.0
2018-09-06 15:15:00,40.61,40.62,40.58,40.59,406320.0,32.8783,32.8864,32.854,32.8621,406320.0
2018-09-06 15:20:00,40.59,40.61,40.56,40.58,181145.0,32.8621,32.8783,32.8378,32.854,181145.0
2018-09-06 15:25:00,40.57,40.6,40.57,40.59,139142.0,32.8459,32.8702,32.8459,32.8621,139142.0
2018-09-06 15:30:00,40.6,40.6,40.58,40.59,157980.0,32.8702,32.8702,32.854,32.8621,157980.0
2018-09-06 15:35:00,40.59,40.63,40.58,40.62,125479.0,32.8621,32.8945,32.854,32.8864,125479.0
2018-09-06 15:40:00,40.62,40.64,40.59,40.59,132926.0,32.8864,32.9026,32.8621,32.8621,132926.0
2018-09-06 15:45:00,40.59,40.63,40.58,40.62,134914.0,32.8621,32.8945,32.854,32.8864,134914.0
2018-09-06 15:50:00,40.62,40.64,40.6,40.62,206036.0,32.8864,32.9026,32.8702,32.8864,206036.0
2018-09-06 15:55:00,40.62,40.63,40.61,40.62,414800.0,32.8864,32.8945,32.8783,32.8864,414800.0
2018-09-07 09:30:00,40.51,40.59,40.48,40.59,260438.0,32.7974,32.8621,32.7731,32.8621,260438.0
2018-09-07 09:35:00,40.6,40.67,40.56,40.67,299296.0,32.8702,32.9269,32.8378,32.9269,299296.0
2018-09-07 09:40:00,40.66,40.71,40.64,40.67,332233.0,32.9188,32.9593,32.9026,32.9269,332233.0
2018-09-07 09:45:00,40.66,40.71,40.64,40.66,199492.0,32.9188,32.9593,32.9026,32.9188,199492.0
2018-09-07 09:50:00,40.66,40.76,40.65,40.76,137790.0,32.9188,32.9998,32.9107,32.9998,137790.0
2018-09-07 09:55:00,40.75,40.76,40.72,40.76,281685.0,32.9917,32.9998,32.9674,32.9998,281685.0
2018-09-07 10:00:00,40.77,40.8,40.74,40.79,131363.0,33.0079,33.0322,32.9836,33.0241,131363.0
2018-09-07 10:05:00,40.79,40.81,40.75,40.79,256574.0,33.0241,33.0402,32.9917,33.0241,256574.0
2018-09-07 10:10:00,40.79,40.83,40.78,40.81,125737.0,33.0241,33.0564,33.016,33.0402,125737.0
2018-09-07 10:15:00,40.81,40.81,40.73,40.75,94982.0,33.0402,33.0402,32.9755,32.9917,94982.0
2018-09-07 10:20:00,40.75,40.79,40.74,40.79,114530.0,32.9917,33.0241,32.9836,33.0241,114530.0
2018-09-07 10:25:00,40.79,40.8,40.71,40.71,162808.0,33.0241,33.0322,32.9593,32.9593,162808.0
2018-09-07 10:30:00,40.71,40.77,40.7,40.75,342655.0,32.9593,33.0079,32.9512,32.9917,342655.0
2018-09-07 10:35:00,40.76,40.77,40.68,40.69,464491.0,32.9998,33.0079,32.935,32.9431,464491.0
2018-09-07 10:40:00,40.7,40.7,40.67,40.68,129559.0,32.9512,32.9512,32.9269,32.935,129559.0
2018-09-07 10:45:00,40.68,40.77,40.67,40.76,61323.0,32.935,33.0079,32.9269,32.9998,61323.0
2018-09-07 10:50:00,40.76,40.8,40.76,40.8,101669.0,32.9998,33.0322,32.9998,33.0322,101669.0
2018-09-07 10:55:00,40.8,40.8,40.75,40.75,122242.0,33.0322,33.0322,32.9917,32.9917,122242.0
2018-09-07 11:00:00,40.75,40.75,40.67,40.67,250578.0,32.9917,32.9917,32.9269,32.9269,250578.0
2018-09-07 11:05:00,40.68,40.72,40.66,40.68,92256.0,32.935,32.9674,32.9188,32.935,92256.0
2018-09-07 11:10:00,40.69,40.69,40.66,40.67,262623.0,32.9431,32.9431,32.9188,32.9269,262623.0
2018-09-07 11:15:00,40.66,40.7,40.66,40.67,90750.0,32.9188,32.9512,32.9188,32.9269,90750.0
2018-09-07 11:20:00,40.67,40.69,40.63,40.63,90637.0,32.9269,32.9431,32.8945,32.8945,90637.0
2018-09-07 11:25:00,40.62,40.68,40.62,40.66,81461.0,32.8864,32.935,32.8864,32.9188,81461.0
2018-09-07 11:30:00,40.67,40.67,40.6,40.63,191793.0,32.9269,32.9269,32.8702,32.8945,191793.0
2018-09-07 11:35:00,40.64,40.67,40.63,40.66,95326.0,32.9026,32.9269,32.8945,32.9188,95326.0
2018-09-07 11:40:00,40.67,40.68,40.65,40.67,35732.0,32.9269,32.935,32.9107,32.9269,35732.0
2018-09-07 11:45:00,40.67,40.69,40.64,40.66,78455.0,32.9269,32.9431,32.9026,32.9188,78455.0
2018-09-07 11:50:00,40.66,40.68,40.65,40.67,67605.0,32.9188,32.935,32.9107,32.9269,67605.0
2018-09-07 11:55:00,40.67,40.67,40.62,40.63,149912.0,32.9269,32.9269,32.8864,32.8945,149912.0
2018-09-07 12:00:00,40.63,40.64,40.6,40.61,88043.0,32.8945,32.9026,32.8702,32.8783,88043.0
2018-09-07 12:05:00,40.61,40.62,40.41,40.44,448487.0,32.8783,32.8864,32.7164,32.7407,448487.0
2018-09-07 12:10:00,40.44,40.49,40.4,40.48,276256.0,32.7407,32.7812,32.7083,32.7731,276256.0
2018-09-07 12:15:00,40.48,40.48,40.37,40.39,300277.0,32.7731,32.7731,32.684,32.7002,300277.0
2018-09-07 12:20:00,40.39,40.45,40.36,40.39,260634.0,32.7002,32.7488,32.6759,32.7002,260634.0
2018-09-07 12:25:00,40.38,40.39,40.34,40.34,59883.0,32.6921,32.7002,32.6597,32.6597,59883.0
2018-09-07 12:30:00,40.33,40.39,40.33,40.36,300389.0,32.6516,32.7002,32.6516,32.6759,300389.0
2018-09-07 12:35:00,40.36,40.37,40.33,40.36,165018.0,32.6759,32.684,32.6516,32.6759,165018.0
2018-09-07 12:40:00,40.36,40.37,40.3,40.32,89451.0,32.6759,32.684,32.6273,32.6435,89451.0
2018-09-07 12:45:00,40.31,40.43,40.31,40.42,114241.0,32.6354,32.7326,32.6354,32.7245,114241.0
2018-09-07 12:50:00,40.43,40.47,40.43,40.46,50744.0,32.7326,32.765,32.7326,32.7569,50744.0
2018-09-07 12:55:00,40.45,40.49,40.45,40.48,60404.0,32.7488,32.7812,32.7488,32.7731,60404.0
2018-09-07 13:00:00,40.48,40.48,40.45,40.45,65602.0,32.7731,32.7731,32.7488,32.7488,65602.0
2018-09-07 13:05:00,40.45,40.46,40.4,40.4,155132.0,32.7488,32.7569,32.7083,32.7083,155132.0
2018-09-07 13:10:00,40.4,40.43,40.38,40.38,71346.0,32.7083,32.7326,32.6921,32.6921,71346.0
2018-09-07 13:15:00,40.38,40.39,40.36,40.36,67176.0,32.6921,32.7002,32.6759,32.6759,67176.0
2018-09-07 13:20:00,40.36,40.4,40.36,40.38,107704.0,32.6759,32.7083,32.6759,32.6921,107704.0
2018-09-07 13:25:00,40.39,40.4,40.37,40.39,105703.0,32.7002,32.7083,32.684,32.7002,105703.0
2018-09-07 13:30:00,40.39,40.43,40.39,40.43,36442.0,32.7002,32.7326,32.7002,32.7326,36442.0
2018-09-07 13:35:00,40.42,40.43,40.4,40.41,79240.0,32.7245,32.7326,32.7083,32.7164,79240.0
2018-09-07 13:40:00,40.4,40.42,40.39,40.41,51795.0,32.7083,32.7245,32.7002,32.7164,51795.0
2018-09-07 13:45:00,40.41,40.45,40.41,40.43,176625.0,32.7164,32.7488,32.7164,32.7326,176625.0
2018-09-07 13:50:00,40.42,40.45,40.41,40.41,45386.0,32.7245,32.7488,32.7164,32.7164,45386.0
2018-09-07 13:55:00,40.41,40.44,40.41,40.42,35842.0,32.7164,32.7407,32.7164,32.7245,35842.0
2018-09-07 14:00:00,40.41,40.45,40.41,40.42,65423.0,32.7164,32.7488,32.7164,32.7245,65423.0
2018-09-07 14:05:00,40.42,40.46,40.42,40.45,99501.0,32.7245,32.7569,32.7245,32.7488,99501.0
2018-09-07 14:10:00,40.46,40.51,40.45,40.5,160722.0,32.7569,32.7974,32.7488,32.7893,160722.0
2018-09-07 14:15:00,40.5,40.52,40.47,40.5,101028.0,32.7893,32.8055,32.765,32.7893,101028.0
2018-09-07 14:20:00,40.5,40.51,40.49,40.5,112242.0,32.7893,32.7974,32.7812,32.7893,112242.0
2018-09-07 14:25:00,40.5,40.55,40.49,40.54,82951.0,32.7893,32.8297,32.7812,32.8217,82951.0
2018-09-07 14:30:00,40.54,40.55,40.5,40.51,80554.0,32.8217,32.8297,32.7893,32.7974,80554.0
2018-09-07 14:35:00,40.51,40.52,40.5,40.51,70509.0,32.7974,32.8055,32.7893,32.7974,70509.0
2018-09-07 14:40:00,40.51,40.53,40.5,40.51,75391.0,32.7974,32.8136,32.7893,32.7974,75391.0
2018-09-07 14:45:00,40.52,40.53,40.5,40.51,58712.0,32.8055,32.8136,32.7893,32.7974,58712.0
2018-09-07 14:50:00,40.51,40.51,40.49,40.51,59633.0,32.7974,32.7974,32.7812,32.7974,59633.0
2018-09-07 14:55:00,40.5,40.53,40.48,40.52,272269.0,32.7893,32.8136,32.7731,32.8055,272269.0
2018-09-07 15:00:00,40.51,40.51,40.48,40.48,210080.0,32.7974,32.7974,32.7731,32.7731,210080.0
2018-09-07 15:05:00,40.48,40.5,40.47,40.48,103995.0,32.7731,32.7893,32.765,32.7731,103995.0
2018-09-07 15:10:00,40.49,40.5,40.48,40.49,100168.0,32.7812,32.7893,32.7731,32.7812,100168.0
2018-09-07 15:15:00,40.5,40.5,40.47,40.48,59200.0,32.7893,32.7893,32.765,32.7731,59200.0
2018-09-07 15:20:00,40.48,40.5,40.45,40.46,103888.0,32.7731,32.7893,32.7488,32.7569,103888.0
2018-09-07 15:25:00,40.46,40.48,40.45,40.47,172337.0,32.7569,32.7731,32.7488,32.765,172337.0
2018-09-07 15:30:00,40.47,40.48,40.42,40.46,265452.0,32.765,32.7731,32.7245,32.7569,265452.0
2018-09-07 15:35:00,40.45,40.47,40.42,40.45,168777.0,32.7488,32.765,32.7245,32.7488,168777.0
2018-09-07 15:40:00,40.46,40.46,40.42,40.43,126115.0,32.7569,32.7569,32.7245,32.7326,126115.0
2018-09-07 15:45:00,40.42,40.44,40.41,40.43,203171.0,32.7245,32.7407,32.7164,32.7326,203171.0
2018-09-07 15:50:00,40.42,40.47,40.4,40.46,280371.0,32.7245,32.765,32.7083,32.7569,280371.0
2018-09-07 15:55:00,40.47,40.5,40.44,40.45,1533511.0,32.765,32.7893,32.7407,32.7488,1533511.0
2018-09-10 09:30:00,40.35,40.35,40.2,40.21,725338.0,32.6678,32.6678,32.5464,32.5545,725338.0
2018-09-10 09:35:00,40.21,40.25,40.15,40.18,464933.0,32.5545,32.5869,32.5059,32.5302,464933.0
2018-09-10 09:40:00,40.17,40.23,40.16,40.17,166679.0,32.5221,32.5707,32.514,32.5221,166679.0
2018-09-10 09:45:00,40.17,40.21,40.14,40.2,460768.0,32.5221,32.5545,32.4978,32.5464,460768.0
2018-09-10 09:50:00,40.21,40.22,40.12,40.16,205133.0,32.5545,32.5626,32.4816,32.514,205133.0
2018-09-10 09:55:00,40.16,40.19,40.11,40.16,357676.0,32.514,32.5383,32.4735,32.514,357676.0
2018-09-10 10:00:00,40.16,40.17,40.12,40.14,398607.0,32.514,32.5221,32.4816,32.4978,398607.0
2018-09-10 10:05:00,40.14,40.14,40.09,40.11,468519.0,32.4978,32.4978,32.4573,32.4735,468519.0
2018-09-10 10:10:00,40.11,40.12,40.08,40.1,431918.0,32.4735,32.4816,32.4492,32.4654,431918.0
2018-09-10 10:15:00,40.09,40.13,40.08,40.12,267030.0,32.4573,32.4897,32.4492,32.4816,267030.0
2018-09-10 10:20:00,40.12,40.16,40.11,40.13,253386.0,32.4816,32.514,32.4735,32.4897,253386.0
2018-09-10 10:25:00,40.12,40.12,40.09,40.11,243710.0,32.4816,32.4816,32.4573,32.4735,243710.0
2018-09-10 10:30:00,40.11,40.14,40.07,40.12,212693.0,32.4735,32.4978,32.4411,32.4816,212693.0
2018-09-10 10:35:00,40.12,40.13,40.09,40.11,201875.0,32.4816,32.4897,32.4573,32.4735,201875.0
2018-09-10 10:40:00,40.12,40.13,40.1,40.11,182670.0,32.4816,32.4897,32.4654,32.4735,182670.0
2018-09-10 10:45:00,40.11,40.12,40.08,40.09,172667.0,32.4735,32.4816,32.4492,32.4573,172667.0
2018-09-10 10:50:00,40.1,40.11,40.06,40.08,247217.0,32.4654,32.4735,32.433,32.4492,247217.0
2018-09-10 10:55:00,40.07,40.08,40.02,40.03,224835.0,32.4411,32.4492,32.4007,32.4088,224835.0
2018-09-10 11:00:00,40.02,40.03,39.98,40.02,376275.0,32.4007,32.4088,32.3683,32.4007,376275.0
2018-09-10 11:05:00,40.01,40.06,40.0,40.05,372673.0,32.3926,32.433,32.3845,32.4249,372673.0
2018-09-10 11:10:00,40.05,40.09,40.04,40.05,332639.0,32.4249,32.4573,32.4168,32.4249,332639.0
2018-09-10 11:15:00,40.05,40.07,40.03,40.06,214555.0,32.4249,32.4411,32.4088,32.433,214555.0
2018-09-10 11:20:00,40.06,40.08,40.04,40.07,218546.0,32.433,32.4492,32.4168,32.4411,218546.0
2018-09-10 11:25:00,40.07,40.1,40.05,40.07,170155.0,32.4411,32.4654,32.4249,32.4411,170155.0
2018-09-10 11:30:00,40.08,40.13,40.07,40.09,157005.0,32.4492,32.4897,32.4411,32.4573,157005.0
2018-09-10 11:35:00,40.08,40.09,40.03,40.04,282475.0,32.4492,32.4573,32.4088,32.4168,282475.0
2018-09-10 11:40:00,40.04,40.07,40.03,40.05,150878.0,32.4168,32.4411,32.4088,32.4249,150878.0
2018-09-10 11:45:00,40.06,40.09,40.05,40.09,203859.0,32.433,32.4573,32.4249,32.4573,203859.0
2018-09-10 11:50:00,40.08,40.1,40.07,40.07,163527.0,32.4492,32.4654,32.4411,32.4411,163527.0
2018-09-10 11:55:00,40.07,40.07,40.03,40.06,254530.0,32.4411,32.4411,32.4088,32.433,254530.0
2018-09-10 12:00:00,40.05,40.05,40.01,40.04,150562.0,32.4249,32.4249,32.3926,32.4168,150562.0
2018-09-10 12:05:00,40.04,40.06,40.03,40.04,231684.0,32.4168,32.433,32.4088,32.4168,231684.0
2018-09-10 12:10:00,40.04,40.04,40.01,40.02,173267.0,32.4168,32.4168,32.3926,32.4007,173267.0
2018-09-10 12:15:00,40.02,40.06,40.01,40.02,170299.0,32.4007,32.433,32.3926,32.4007,170299.0
2018-09-10 12:20:00,40.02,40.02,39.99,40.02,154219.0,32.4007,32.4007,32.3764,32.4007,154219.0
2018-09-10 12:25:00,40.02,40.03,40.0,40.01,89816.0,32.4007,32.4088,32.3845,32.3926,89816.0
2018-09-10 12:30:00,40.01,40.04,40.0,40.04,80684.0,32.3926,32.4168,32.3845,32.4168,80684.0
2018-09-10 12:35:00,40.04,40.05,40.01,40.02,423905.0,32.4168,32.4249,32.3926,32.4007,423905.0
2018-09-10 12:40:00,40.02,40.03,39.98,40.0,136081.0,32.4007,32.4088,32.3683,32.3845,136081.0
2018-09-10 12:45:00,39.99,40.0,39.97,39.99,139146.0,32.3764,32.3845,32.3602,32.3764,139146.0
2018-09-10 12:50:00,39.98,40.0,39.97,40.0,50239.0,32.3683,32.3845,32.3602,32.3845,50239.0
2018-09-10 12:55:00,39.99,40.01,39.98,39.99,125458.0,32.3764,32.3926,32.3683,32.3764,125458.0
2018-09-10 13:00:00,39.98,39.99,39.96,39.97,86576.0,32.3683,32.3764,32.3521,32.3602,86576.0
2018-09-10 13:05:00,39.98,40.0,39.97,39.98,52196.0,32.3683,32.3845,32.3602,32.3683,52196.0
2018-09-10 13:10:00,39.98,40.0,39.97,39.99,104530.0,32.3683,32.3845,32.3602,32.3764,104530.0
2018-09-10 13:15:00,39.98,39.99,39.95,39.96,54506.0,32.3683,32.3764,32.344,32.3521,54506.0
2018-09-10 13:20:00,39.96,39.99,39.96,39.97,99129.0,32.3521,32.3764,32.3521,32.3602,99129.0
2018-09-10 13:25:00,39.97,39.99,39.97,39.97,37100.0,32.3602,32.3764,32.3602,32.3602,37100.0
2018-09-10 13:30:00,39.97,39.98,39.96,39.97,68463.0,32.3602,32.3683,32.3521,32.3602,68463.0
2018-09-10 13:35:00,39.97,39.97,39.95,39.95,73894.0,32.3602,32.3602,32.344,32.344,73894.0
2018-09-10 13:40:00,39.95,39.97,39.94,39.96,46198.0,32.344,32.3602,32.3359,32.3521,46198.0
2018-09-10 13:45:00,39.96,39.97,39.92,39.94,155927.0,32.3521,32.3602,32.3197,32.3359,155927.0
2018-09-10 13:50:00,39.93,39.94,39.92,39.93,85622.0,32.3278,32.3359,32.3197,32.3278,85622.0
2018-09-10 13:55:00,39.93,39.94,39.92,39.94,60008.0,32.3278,32.3359,32.3197,32.3359,60008.0
2018-09-10 14:00:00,39.94,39.94,39.91,39.93,146418.0,32.3359,32.3359,32.3116,32.3278,146418.0
2018-09-10 14:05:00,39.93,39.94,39.92,39.93,86560.0,32.3278,32.3359,32.3197,32.3278,86560.0
2018-09-10 14:10:00,39.92,39.94,39.92,39.94,167013.0,32.3197,32.3359,32.3197,32.3359,167013.0
2018-09-10 14:15:00,39.93,39.94,39.92,39.93,49546.0,32.3278,32.3359,32.3197,32.3278,49546.0
2018-09-10 14:20:00,39.93,39.95,39.92,39.94,83749.0,32.3278,32.344,32.3197,32.3359,83749.0
2018-09-10 14:25:00,39.94,39.95,39.93,39.94,81597.0,32.3359,32.344,32.3278,32.3359,81597.0
2018-09-10 14:30:00,39.95,39.96,39.93,39.94,74190.0,32.344,32.3521,32.3278,32.3359,74190.0
2018-09-10 14:35:00,39.95,39.99,39.94,39.98,121504.0,32.344,32.3764,32.3359,32.3683,121504.0
2018-09-10 14:40:00,39.99,40.0,39.97,39.99,163475.0,32.3764,32.3845,32.3602,32.3764,163475.0
2018-09-10 14:45:00,40.0,40.0,39.98,39.98,91498.0,32.3845,32.3845,32.3683,32.3683,91498.0
2018-09-10 14:50:00,39.99,40.02,39.98,40.01,143776.0,32.3764,32.4007,32.3683,32.3926,143776.0
2018-09-10 14:55:00,40.01,40.02,39.97,40.01,90360.0,32.3926,32.4007,32.3602,32.3926,90360.0
2018-09-10 15:00:00,40.02,40.04,39.99,40.04,123436.0,32.4007,32.4168,32.3764,32.4168,123436.0
2018-09-10 15:05:00,40.04,40.05,40.02,40.03,112724.0,32.4168,32.4249,32.4007,32.4088,112724.0
2018-09-10 15:10:00,40.03,40.03,40.0,40.02,186712.0,32.4088,32.4088,32.3845,32.4007,186712.0
2018-09-10 15:15:00,40.02,40.03,40.0,40.03,90062.0,32.4007,32.4088,32.3845,32.4088,90062.0
2018-09-10 15:20:00,40.03,40.04,40.0,40.04,103339.0,32.4088,32.4168,32.3845,32.4168,103339.0
2018-09-10 15:25:00,40.03,40.06,40.02,40.02,133770.0,32.4088,32.433,32.4007,32.4007,133770.0
2018-09-10 15:30:00,40.02,40.03,40.01,40.01,144095.0,32.4007,32.4088,32.3926,32.3926,144095.0
2018-09-10 15:35:00,40.02,40.02,39.99,40.0,183115.0,32.4007,32.4007,32.3764,32.3845,183115.0
2018-09-10 15:40:00,40.0,40.02,39.99,40.01,133179.0,32.3845,32.4007,32.3764,32.3926,133179.0
2018-09-10 15:45:00,40.01,40.03,40.0,40.01,224242.0,32.3926,32.4088,32.3845,32.3926,224242.0
2018-09-10 15:50:00,40.0,40.02,39.98,39.99,278561.0,32.3845,32.4007,32.3683,32.3764,278561.0
2018-09-10 15:55:00,39.98,40.01,39.97,39.99,874465.0,32.3683,32.3926,32.3602,32.3764,874465.0
2018-09-11 09:30:00,39.58,39.63,39.47,39.51,344841.0,32.0444,32.0849,31.9554,31.9878,344841.0
2018-09-11 09:35:00,39.51,39.57,39.47,39.56,286182.0,31.9878,32.0363,31.9554,32.0282,286182.0
2018-09-11 09:40:00,39.56,39.62,39.53,39.62,345940.0,32.0282,32.0768,32.0039,32.0768,345940.0
2018-09-11 09:45:00,39.62,39.69,39.6,39.67,248365.0,32.0768,32.1335,32.0606,32.1173,248365.0
2018-09-11 09:50:00,39.67,39.69,39.65,39.66,257865.0,32.1173,32.1335,32.1011,32.1092,257865.0
2018-09-11 09:55:00,39.66,39.72,39.64,39.72,164888.0,32.1092,32.1578,32.093,32.1578,164888.0
2018-09-11 10:00:00,39.72,39.76,39.71,39.74,229505.0,32.1578,32.1902,32.1497,32.174,229505.0
2018-09-11 10:05:00,39.75,39.84,39.72,39.84,240005.0,32.1821,32.2549,32.1578,32.2549,240005.0
2018-09-11 10:10:00,39.84,39.84,39.78,39.8,496839.0,32.2549,32.2549,32.2063,32.2225,496839.0
2018-09-11 10:15:00,39.81,39.85,39.8,39.84,393701.0,32.2306,32.263,32.2225,32.2549,393701.0
2018-09-11 10:20:00,39.84,39.89,39.83,39.88,400172.0,32.2549,32.2954,32.2468,32.2873,400172.0
2018-09-11 10:25:00,39.88,39.88,39.82,39.84,344345.0,32.2873,32.2873,32.2387,32.2549,344345.0
2018-09-11 10:30:00,39.83,39.84,39.72,39.73,218267.0,32.2468,32.2549,32.1578,32.1659,218267.0
2018-09-11 10:35:00,39.73,39.76,39.69,39.7,307801.0,32.1659,32.1902,32.1335,32.1416,307801.0
2018-09-11 10:40:00,39.69,39.7,39.64,39.65,182176.0,32.1335,32.1416,32.093,32.1011,182176.0
2018-09-11 10:45:00,39.66,39.67,39.62,39.64,196615.0,32.1092,32.1173,32.0768,32.093,196615.0
2018-09-11 10:50:00,39.64,39.68,39.63,39.67,218815.0,32.093,32.1254,32.0849,32.1173,218815.0
2018-09-11 10:55:00,39.66,39.7,39.66,39.67,143607.0,32.1092,32.1416,32.1092,32.1173,143607.0
2018-09-11 11:00:00,39.68,39.76,39.68,39.75,170434.0,32.1254,32.1902,32.1254,32.1821,170434.0
2018-09-11 11:05:00,39.75,39.76,39.73,39.74,211696.0,32.1821,32.1902,32.1659,32.174,211696.0
2018-09-11 11:10:00,39.75,39.78,39.74,39.74,398010.0,32.1821,32.2063,32.174,32.174,398010.0
2018-09-11 11:15:00,39.75,39.77,39.73,39.77,165916.0,32.1821,32.1983,32.1659,32.1983,165916.0
2018-09-11 11:20:00,39.77,39.8,39.76,39.77,165474.0,32.1983,32.2225,32.1902,32.1983,165474.0
2018-09-11 11:25:00,39.77,39.84,39.77,39.84,121282.0,32.1983,32.2549,32.1983,32.2549,121282.0
2018-09-11 11:30:00,39.83,39.86,39.81,39.82,174717.0,32.2468,32.2711,32.2306,32.2387,174717.0
2018-09-11 11:35:00,39.81,39.82,39.78,39.8,163961.0,32.2306,32.2387,32.2063,32.2225,163961.0
2018-09-11 11:40:00,39.8,39.82,39.78,39.8,169317.0,32.2225,32.2387,32.2063,32.2225,169317.0
2018-09-11 11:45:00,39.79,39.8,39.77,39.78,187616.0,32.2144,32.2225,32.1983,32.2063,187616.0
2018-09-11 11:50:00,39.78,39.84,39.78,39.84,216710.0,32.2063,32.2549,32.2063,32.2549,216710.0
2018-09-11 11:55:00,39.84,39.91,39.82,39.9,356186.0,32.2549,32.3116,32.2387,32.3035,356186.0
2018-09-11 12:00:00,39.91,39.92,39.89,39.9,265477.0,32.3116,32.3197,32.2954,32.3035,265477.0
2018-09-11 12:05:00,39.89,39.93,39.88,39.92,121913.0,32.2954,32.3278,32.2873,32.3197,121913.0
2018-09-11 12:10:00,39.93,39.93,39.88,39.89,149545.0,32.3278,32.3278,32.2873,32.2954,149545.0
2018-09-11 12:15:00,39.89,39.9,39.86,39.88,160948.0,32.2954,32.3035,32.2711,32.2873,160948.0
2018-09-11 12:20:00,39.87,39.9,39.87,39.88,74725.0,32.2792,32.3035,32.2792,32.2873,74725.0
2018-09-11 12:25:00,39.88,39.89,39.86,39.88,132071.0,32.2873,32.2954,32.2711,32.2873,132071.0
2018-09-11 12:30:00,39.88,39.9,39.87,39.9,77226.0,32.2873,32.3035,32.2792,32.3035,77226.0
2018-09-11 12:35:00,39.9,39.92,39.89,39.9,44835.0,32.3035,32.3197,32.2954,32.3035,44835.0
2018-09-11 12:40:00,39.91,39.91,39.88,39.9,115302.0,32.3116,32.3116,32.2873,32.3035,115302.0
2018-09-11 12:45:00,39.9,39.9,39.87,39.87,125299.0,32.3035,32.3035,32.2792,32.2792,125299.0
2018-09-11 12:50:00,39.87,39.89,39.86,39.87,78644.0,32.2792,32.2954,32.2711,32.2792,78644.0
2018-09-11 12:55:00,39.87,39.9,39.86,39.9,53240.0,32.2792,32.3035,32.2711,32.3035,53240.0
2018-09-11 13:00:00,39.9,39.91,39.86,39.88,394261.0,32.3035,32.3116,32.2711,32.2873,394261.0
2018-09-11 13:05:00,39.88,39.89,39.86,39.87,52846.0,32.2873,32.2954,32.2711,32.2792,52846.0
2018-09-11 13:10:00,39.88,39.88,39.84,39.85,121139.0,32.2873,32.2873,32.2549,32.263,121139.0
2018-09-11 13:15:00,39.85,39.88,39.84,39.87,51810.0,32.263,32.2873,32.2549,32.2792,51810.0
2018-09-11 13:20:00,39.87,39.88,39.83,39.85,127606.0,32.2792,32.2873,32.2468,32.263,127606.0
2018-09-11 13:25:00,39.84,39.87,39.84,39.84,97976.0,32.2549,32.2792,32.2549,32.2549,97976.0
2018-09-11 13:30:00,39.84,39.85,39.82,39.84,68223.0,32.2549,32.263,32.2387,32.2549,68223.0
2018-09-11 13:35:00,39.85,39.87,39.84,39.84,110487.0,32.263,32.2792,32.2549,32.2549,110487.0
2018-09-11 13:40:00,39.85,39.85,39.82,39.82,276118.0,32.263,32.263,32.2387,32.2387,276118.0
2018-09-11 13:45:00,39.82,39.83,39.8,39.82,199923.0,32.2387,32.2468,32.2225,32.2387,199923.0
2018-09-11 13:50:00,39.82,39.83,39.8,39.82,205207.0,32.2387,32.2468,32.2225,32.2387,205207.0
2018-09-11 13:55:00,39.81,39.85,39.81,39.84,152828.0,32.2306,32.263,32.2306,32.2549,152828.0
2018-09-11 14:00:00,39.83,39.84,39.8,39.81,191651.0,32.2468,32.2549,32.2225,32.2306,191651.0
2018-09-11 14:05:00,39.81,39.85,39.81,39.84,98032.0,32.2306,32.263,32.2306,32.2549,98032.0
2018-09-11 14:10:00,39.85,39.86,39.82,39.83,206554.0,32.263,32.2711,32.2387,32.2468,206554.0
2018-09-11 14:15:00,39.82,39.85,39.82,39.84,48413.0,32.2387,32.263,32.2387,32.2549,48413.0
2018-09-11 14:20:00,39.85,39.88,39.84,39.87,69590.0,32.263,32.2873,32.2549,32.2792,69590.0
2018-09-11 14:25:00,39.87,39.88,39.85,39.86,100352.0,32.2792,32.2873,32.263,32.2711,100352.0
2018-09-11 14:30:00,39.86,39.88,39.85,39.88,109679.0,32.2711,32.2873,32.263,32.2873,109679.0
2018-09-11 14:35:00,39.87,39.89,39.86,39.87,111360.0,32.2792,32.2954,32.2711,32.2792,111360.0
2018-09-11 14:40:00,39.87,39.87,39.85,39.86,68509.0,32.2792,32.2792,32.263,32.2711,68509.0
2018-09-11 14:45:00,39.86,39.88,39.85,39.87,79277.0,32.2711,32.2873,32.263,32.2792,79277.0
2018-09-11 14:50:00,39.88,39.88,39.86,39.87,61811.0,32.2873,32.2873,32.2711,32.2792,61811.0
2018-09-11 14:55:00,39.87,39.87,39.85,39.87,55120.0,32.2792,32.2792,32.263,32.2792,55120.0
2018-09-11 15:00:00,39.87,39.88,39.86,39.88,118933.0,32.2792,32.2873,32.2711,32.2873,118933.0
2018-09-11 15:05:00,39.88,39.89,39.86,39.89,80167.0,32.2873,32.2954,32.2711,32.2954,80167.0
2018-09-11 15:10:00,39.89,39.91,39.88,39.91,126044.0,32.2954,32.3116,32.2873,32.3116,126044.0
2018-09-11 15:15:00,39.9,39.91,39.88,39.89,131674.0,32.3035,32.3116,32.2873,32.2954,131674.0
2018-09-11 15:20:00,39.89,39.92,39.89,39.92,151565.0,32.2954,32.3197,32.2954,32.3197,151565.0
2018-09-11 15:25:00,39.92,39.93,39.9,39.92,82140.0,32.3197,32.3278,32.3035,32.3197,82140.0
2018-09-11 15:30:00,39.92,39.93,39.91,39.91,153240.0,32.3197,32.3278,32.3116,32.3116,153240.0
2018-09-11 15:35:00,39.91,39.94,39.91,39.93,176736.0,32.3116,32.3359,32.3116,32.3278,176736.0
2018-09-11 15:40:00,39.94,39.96,39.93,39.96,111442.0,32.3359,32.3521,32.3278,32.3521,111442.0
2018-09-11 15:45:00,39.95,39.96,39.93,39.95,224193.0,32.344,32.3521,32.3278,32.344,224193.0
2018-09-11 15:50:00,39.95,39.96,39.93,39.94,288535.0,32.344,32.3521,32.3278,32.3359,288535.0
2018-09-11 15:55:00,39.95,40.04,39.94,40.03,1471747.0,32.344,32.4168,32.3359,32.4088,1471747.0
2018-09-12 09:30:00,39.89,39.95,39.84,39.91,353194.0,32.2954,32.344,32.2549,32.3116,353194.0
2018-09-12 09:35:00,39.91,39.94,39.86,39.92,496274.0,32.3116,32.3359,32.2711,32.3197,496274.0
2018-09-12 09:40:00,39.92,39.98,39.92,39.97,293044.0,32.3197,32.3683,32.3197,32.3602,293044.0
2018-09-12 09:45:00,39.98,40.0,39.94,39.94,226357.0,32.3683,32.3845,32.3359,32.3359,226357.0
2018-09-12 09:50:00,39.94,39.97,39.92,39.93,154732.0,32.3359,32.3602,32.3197,32.3278,154732.0
2018-09-12 09:55:00,39.93,39.95,39.91,39.93,168094.0,32.3278,32.344,32.3116,32.3278,168094.0
2018-09-12 10:00:00,39.93,40.01,39.92,40.0,112805.0,32.3278,32.3926,32.3197,32.3845,112805.0
2018-09-12 10:05:00,40.0,40.02,39.93,39.94,170302.0,32.3845,32.4007,32.3278,32.3359,170302.0
2018-09-12 10:10:00,39.93,39.93,39.89,39.91,438626.0,32.3278,32.3278,32.2954,32.3116,438626.0
2018-09-12 10:15:00,39.91,39.92,39.87,39.89,273413.0,32.3116,32.3197,32.2792,32.2954,273413.0
2018-09-12 10:20:00,39.89,39.89,39.83,39.84,459828.0,32.2954,32.2954,32.2468,32.2549,459828.0
2018-09-12 10:25:00,39.83,39.86,39.82,39.85,96730.0,32.2468,32.2711,32.2387,32.263,96730.0
2018-09-12 10:30:00,39.84,39.86,39.8,39.8,665736.0,32.2549,32.2711,32.2225,32.2225,665736.0
2018-09-12 10:35:00,39.8,39.83,39.8,39.83,227809.0,32.2225,32.2468,32.2225,32.2468,227809.0
2018-09-12 10:40:00,39.82,39.85,39.82,39.83,221697.0,32.2387,32.263,32.2387,32.2468,221697.0
2018-09-12 10:45:00,39.83,39.83,39.78,39.78,157992.0,32.2468,32.2468,32.2063,32.2063,157992.0
2018-09-12 10:50:00,39.78,39.85,39.77,39.84,118256.0,32.2063,32.263,32.1983,32.2549,118256.0
2018-09-12 10:55:00,39.84,39.86,39.81,39.82,125843.0,32.2549,32.2711,32.2306,32.2387,125843.0
2018-09-12 11:00:00,39.82,39.87,39.8,39.84,119935.0,32.2387,32.2792,32.2225,32.2549,119935.0
2018-09-12 11:05:00,39.84,39.85,39.78,39.78,60430.0,32.2549,32.263,32.2063,32.2063,60430.0
2018-09-12 11:10:00,39.77,40.08,39.77,40.08,656698.0,32.1983,32.4492,32.1983,32.4492,656698.0
2018-09-12 11:15:00,40.08,40.28,40.08,40.27,1142829.0,32.4492,32.6112,32.4492,32.6031,1142829.0
2018-09-12 11:20:00,40.28,40.45,40.27,40.44,546070.0,32.6112,32.7488,32.6031,32.7407,546070.0
2018-09-12 11:25:00,40.44,40.52,40.37,40.41,891891.0,32.7407,32.8055,32.684,32.7164,891891.0
2018-09-12 11:30:00,40.41,40.5,40.4,40.41,535317.0,32.7164,32.7893,32.7083,32.7164,535317.0
2018-09-12 11:35:00,40.41,40.42,40.29,40.29,351755.0,32.7164,32.7245,32.6192,32.6192,351755.0
2018-09-12 11:40:00,40.29,40.36,40.28,40.3,1676470.0,32.6192,32.6759,32.6112,32.6273,1676470.0
2018-09-12 11:45:00,40.3,40.31,40.25,40.28,698691.0,32.6273,32.6354,32.5869,32.6112,698691.0
2018-09-12 11:50:00,40.27,40.28,40.17,40.19,273511.0,32.6031,32.6112,32.5221,32.5383,273511.0
2018-09-12 11:55:00,40.18,40.2,40.14,40.17,141452.0,32.5302,32.5464,32.4978,32.5221,141452.0
2018-09-12 12:00:00,40.17,40.25,40.15,40.22,169553.0,32.5221,32.5869,32.5059,32.5626,169553.0
2018-09-12 12:05:00,40.22,40.31,40.22,40.24,367713.0,32.5626,32.6354,32.5626,32.5788,367713.0
2018-09-12 12:10:00,40.24,40.29,40.23,40.28,192339.0,32.5788,32.6192,32.5707,32.6112,192339.0
2018-09-12 12:15:00,40.28,40.33,40.28,40.31,78241.0,32.6112,32.6516,32.6112,32.6354,78241.0
2018-09-12 12:20:00,40.32,40.34,40.31,40.33,116116.0,32.6435,32.6597,32.6354,32.6516,116116.0
2018-09-12 12:25:00,40.33,40.38,40.29,40.38,238319.0,32.6516,32.6921,32.6192,32.6921,238319.0
2018-09-12 12:30:00,40.37,40.39,40.35,40.39,90714.0,32.684,32.7002,32.6678,32.7002,90714.0
2018-09-12 12:35:00,40.39,40.41,40.36,40.41,145720.0,32.7002,32.7164,32.6759,32.7164,145720.0
2018-09-12 12:40:00,40.41,40.44,40.39,40.43,857769.0,32.7164,32.7407,32.7002,32.7326,857769.0
2018-09-12 12:45:00,40.44,40.45,40.39,40.42,356871.0,32.7407,32.7488,32.7002,32.7245,356871.0
2018-09-12 12:50:00,40.42,40.44,40.42,40.42,97429.0,32.7245,32.7407,32.7245,32.7245,97429.0
2018-09-12 12:55:00,40.43,40.45,40.42,40.43,60694.0,32.7326,32.7488,32.7245,32.7326,60694.0
2018-09-12 13:00:00,40.43,40.45,40.42,40.44,75449.0,32.7326,32.7488,32.7245,32.7407,75449.0
2018-09-12 13:05:00,40.45,40.47,40.44,40.46,227928.0,32.7488,32.765,32.7407,32.7569,227928.0
2018-09-12 13:10:00,40.46,40.48,40.46,40.47,182916.0,32.7569,32.7731,32.7569,32.765,182916.0
2018-09-12 13:15:00,40.48,40.48,40.44,40.46,85069.0,32.7731,32.7731,32.7407,32.7569,85069.0
2018-09-12 13:20:00,40.46,40.5,40.46,40.49,75011.0,32.7569,32.7893,32.7569,32.7812,75011.0
2018-09-12 13:25:00,40.48,40.5,40.45,40.46,63913.0,32.7731,32.7893,32.7488,32.7569,63913.0
2018-09-12 13:30:00,40.46,40.49,40.45,40.46,625269.0,32.7569,32.7812,32.7488,32.7569,625269.0
2018-09-12 13:35:00,40.46,40.48,40.45,40.48,153364.0,32.7569,32.7731,32.7488,32.7731,153364.0
2018-09-12 13:40:00,40.48,40.5,40.44,40.45,212638.0,32.7731,32.7893,32.7407,32.7488,212638.0
2018-09-12 13:45:00,40.45,40.45,40.4,40.43,117622.0,32.7488,32.7488,32.7083,32.7326,117622.0
2018-09-12 13:50:00,40.42,40.44,40.41,40.44,105194.0,32.7245,32.7407,32.7164,32.7407,105194.0
2018-09-12 13:55:00,40.44,40.48,40.43,40.46,115914.0,32.7407,32.7731,32.7326,32.7569,115914.0
2018-09-12 14:00:00,40.47,40.48,40.44,40.47,125727.0,32.765,32.7731,32.7407,32.765,125727.0
2018-09-12 14:05:00,40.46,40.47,40.39,40.43,127672.0,32.7569,32.765,32.7002,32.7326,127672.0
2018-09-12 14:10:00,40.43,40.46,40.41,40.42,88209.0,32.7326,32.7569,32.7164,32.7245,88209.0
2018-09-12 14:15:00,40.41,40.43,40.4,40.42,42530.0,32.7164,32.7326,32.7083,32.7245,42530.0
2018-09-12 14:20:00,40.42,40.45,40.41,40.43,60378.0,32.7245,32.7488,32.7164,32.7326,60378.0
2018-09-12 14:25:00,40.42,40.44,40.41,40.42,60196.0,32.7245,32.7407,32.7164,32.7245,60196.0
2018-09-12 14:30:00,40.42,40.43,40.38,40.4,239551.0,32.7245,32.7326,32.6921,32.7083,239551.0
2018-09-12 14:35:00,40.4,40.42,40.39,40.42,83302.0,32.7083,32.7245,32.7002,32.7245,83302.0
2018-09-12 14:40:00,40.41,40.42,40.38,40.4,127658.0,32.7164,32.7245,32.6921,32.7083,127658.0
2018-09-12 14:45:00,40.4,40.4,40.34,40.38,91836.0,32.7083,32.7083,32.6597,32.6921,91836.0
2018-09-12 14:50:00,40.38,40.39,40.35,40.36,134257.0,32.6921,32.7002,32.6678,32.6759,134257.0
2018-09-12 14:55:00,40.36,40.37,40.34,40.35,180344.0,32.6759,32.684,32.6597,32.6678,180344.0
2018-09-12 15:00:00,40.35,40.38,40.35,40.36,92846.0,32.6678,32.6921,32.6678,32.6759,92846.0
2018-09-12 15:05:00,40.36,40.37,40.32,40.37,289049.0,32.6759,32.684,32.6435,32.684,289049.0
2018-09-12 15:10:00,40.37,40.4,40.36,40.38,74805.0,32.684,32.7083,32.6759,32.6921,74805.0
2018-09-12 15:15:00,40.39,40.4,40.37,40.39,53973.0,32.7002,32.7083,32.684,32.7002,53973.0
2018-09-12 15:20:00,40.38,40.39,40.37,40.38,76726.0,32.6921,32.7002,32.684,32.6921,76726.0
2018-09-12 15:25:00,40.38,40.39,40.37,40.37,159339.0,32.6921,32.7002,32.684,32.684,159339.0
2018-09-12 15:30:00,40.37,40.38,40.34,40.36,265851.0,32.684,32.6921,32.6597,32.6759,265851.0
2018-09-12 15:35:00,40.36,40.36,40.3,40.32,182122.0,32.6759,32.6759,32.6273,32.6435,182122.0
2018-09-12 15:40:00,40.32,40.33,40.31,40.33,122312.0,32.6435,32.6516,32.6354,32.6516,122312.0
2018-09-12 15:45:00,40.32,40.33,40.29,40.3,174830.0,32.6435,32.6516,32.6192,32.6273,174830.0
2018-09-12 15:50:00,40.31,40.33,40.3,40.31,210687.0,32.6354,32.6516,32.6273,32.6354,210687.0
2018-09-12 15:55:00,40.3,40.32,40.26,40.29,428391.0,32.6273,32.6435,32.595,32.6192,428391.0
2018-09-13 09:30:00,40.9,40.99,40.85,40.95,1398487.0,33.1131,33.186,33.0726,33.1536,1398487.0
2018-09-13 09:35:00,40.95,41.03,40.93,41.02,1322087.0,33.1536,33.2184,33.1374,33.2103,1322087.0
2018-09-13 09:40:00,41.03,41.09,41.02,41.09,899079.0,33.2184,33.2669,33.2103,33.2669,899079.0
2018-09-13 09:45:00,41.09,41.1,41.02,41.05,252112.0,33.2669,33.275,33.2103,33.2346,252112.0
2018-09-13 09:50:00,41.06,41.11,41.05,41.11,165417.0,33.2427,33.2831,33.2346,33.2831,165417.0
2018-09-13 09:55:00,41.12,41.13,41.03,41.05,305126.0,33.2912,33.2993,33.2184,33.2346,305126.0
2018-09-13 10:00:00,41.05,41.07,41.0,41.02,409645.0,33.2346,33.2507,33.1941,33.2103,409645.0
2018-09-13 10:05:00,41.02,41.07,41.02,41.03,186385.0,33.2103,33.2507,33.2103,33.2184,186385.0
2018-09-13 10:10:00,41.03,41.07,41.02,41.06,130585.0,33.2184,33.2507,33.2103,33.2427,130585.0
2018-09-13 10:15:00,41.06,41.08,40.81,40.88,1108993.0,33.2427,33.2588,33.0402,33.0969,1108993.0
2018-09-13 10:20:00,40.87,40.9,40.77,40.84,284834.0,33.0888,33.1131,33.0079,33.0645,284834.0
2018-09-13 10:25:00,40.84,40.87,40.77,40.8,211697.0,33.0645,33.0888,33.0079,33.0322,211697.0
2018-09-13 10:30:00,40.8,40.84,40.77,40.83,191639.0,33.0322,33.0645,33.0079,33.0564,191639.0
2018-09-13 10:35:00,40.84,40.84,40.73,40.75,344496.0,33.0645,33.0645,32.9755,32.9917,344496.0
2018-09-13 10:40:00,40.75,40.78,40.69,40.75,200161.0,32.9917,33.016,32.9431,32.9917,200161.0
2018-09-13 10:45:00,40.76,40.82,40.75,40.78,312282.0,32.9998,33.0483,32.9917,33.016,312282.0
2018-09-13 10:50:00,40.79,40.82,40.74,40.79,198197.0,33.0241,33.0483,32.9836,33.0241,198197.0
2018-09-13 10:55:00,40.8,40.83,40.75,40.8,215599.0,33.0322,33.0564,32.9917,33.0322,215599.0
2018-09-13 11:00:00,40.8,40.8,40.73,40.75,122966.0,33.0322,33.0322,32.9755,32.9917,122966.0
2018-09-13 11:05:00,40.75,40.87,40.75,40.87,153749.0,32.9917,33.0888,32.9917,33.0888,153749.0
2018-09-13 11:10:00,40.86,40.89,40.85,40.86,137367.0,33.0807,33.105,33.0726,33.0807,137367.0
2018-09-13 11:15:00,40.86,40.86,40.81,40.81,107331.0,33.0807,33.0807,33.0402,33.0402,107331.0
2018-09-13 11:20:00,40.81,40.83,40.78,40.81,285277.0,33.0402,33.0564,33.016,33.0402,285277.0
2018-09-13 11:25:00,40.8,40.81,40.74,40.76,136755.0,33.0322,33.0402,32.9836,32.9998,136755.0
2018-09-13 11:30:00,40.76,40.76,40.68,40.71,293832.0,32.9998,32.9998,32.935,32.9593,293832.0
2018-09-13 11:35:00,40.72,40.75,40.69,40.75,159918.0,32.9674,32.9917,32.9431,32.9917,159918.0
2018-09-13 11:40:00,40.75,40.75,40.71,40.73,106593.0,32.9917,32.9917,32.9593,32.9755,106593.0
2018-09-13 11:45:00,40.73,40.75,40.69,40.73,108451.0,32.9755,32.9917,32.9431,32.9755,108451.0
2018-09-13 11:50:00,40.73,40.78,40.73,40.78,100071.0,32.9755,33.016,32.9755,33.016,100071.0
2018-09-13 11:55:00,40.77,40.81,40.77,40.8,81319.0,33.0079,33.0402,33.0079,33.0322,81319.0
2018-09-13 12:00:00,40.8,40.85,40.8,40.83,102863.0,33.0322,33.0726,33.0322,33.0564,102863.0
2018-09-13 12:05:00,40.83,40.84,40.8,40.82,111281.0,33.0564,33.0645,33.0322,33.0483,111281.0
2018-09-13 12:10:00,40.81,40.83,40.81,40.81,74535.0,33.0402,33.0564,33.0402,33.0402,74535.0
2018-09-13 12:15:00,40.82,40.86,40.8,40.84,249842.0,33.0483,33.0807,33.0322,33.0645,249842.0
2018-09-13 12:20:00,40.83,40.89,40.83,40.88,93417.0,33.0564,33.105,33.0564,33.0969,93417.0
2018-09-13 12:25:00,40.88,40.9,40.86,40.89,78397.0,33.0969,33.1131,33.0807,33.105,78397.0
2018-09-13 12:30:00,40.9,40.91,40.88,40.9,87809.0,33.1131,33.1212,33.0969,33.1131,87809.0
2018-09-13 12:35:00,40.9,40.93,40.9,40.93,53745.0,33.1131,33.1374,33.1131,33.1374,53745.0
2018-09-13 12:40:00,40.92,40.94,40.9,40.9,58554.0,33.1293,33.1455,33.1131,33.1131,58554.0
2018-09-13 12:45:00,40.91,40.91,40.87,40.89,36469.0,33.1212,33.1212,33.0888,33.105,36469.0
2018-09-13 12:50:00,40.9,40.9,40.87,40.89,76387.0,33.1131,33.1131,33.0888,33.105,76387.0
2018-09-13 12:55:00,40.88,40.89,40.87,40.89,36611.0,33.0969,33.105,33.0888,33.105,36611.0
2018-09-13 13:00:00,40.89,40.92,40.88,40.91,145694.0,33.105,33.1293,33.0969,33.1212,145694.0
2018-09-13 13:05:00,40.91,40.92,40.89,40.9,213223.0,33.1212,33.1293,33.105,33.1131,213223.0
2018-09-13 13:10:00,40.9,40.91,40.88,40.91,252602.0,33.1131,33.1212,33.0969,33.1212,252602.0
2018-09-13 13:15:00,40.91,40.92,40.89,40.9,42435.0,33.1212,33.1293,33.105,33.1131,42435.0
2018-09-13 13:20:00,40.9,40.91,40.88,40.91,72726.0,33.1131,33.1212,33.0969,33.1212,72726.0
2018-09-13 13:25:00,40.91,40.92,40.89,40.9,37801.0,33.1212,33.1293,33.105,33.1131,37801.0
2018-09-13 13:30:00,40.9,40.95,40.89,40.92,106908.0,33.1131,33.1536,33.105,33.1293,106908.0
2018-09-13 13:35:00,40.92,40.93,40.9,40.92,324996.0,33.1293,33.1374,33.1131,33.1293,324996.0
2018-09-13 13:40:00,40.92,40.93,40.91,40.92,455748.0,33.1293,33.1374,33.1212,33.1293,455748.0
2018-09-13 13:45:00,40.91,40.92,40.89,40.9,140981.0,33.1212,33.1293,33.105,33.1131,140981.0
2018-09-13 13:50:00,40.9,40.91,40.88,40.89,185636.0,33.1131,33.1212,33.0969,33.105,185636.0
2018-09-13 13:55:00,40.89,40.91,40.88,40.89,115456.0,33.105,33.1212,33.0969,33.105,115456.0
2018-09-13 14:00:00,40.9,40.94,40.89,40.93,130696.0,33.1131,33.1455,33.105,33.1374,130696.0
2018-09-13 14:05:00,40.93,40.96,40.91,40.94,129219.0,33.1374,33.1617,33.1212,33.1455,129219.0
2018-09-13 14:10:00,40.95,40.96,40.91,40.92,210037.0,33.1536,33.1617,33.1212,33.1293,210037.0
2018-09-13 14:15:00,40.92,40.94,40.89,40.9,147564.0,33.1293,33.1455,33.105,33.1131,147564.0
2018-09-13 14:20:00,40.9,40.92,40.88,40.91,347323.0,33.1131,33.1293,33.0969,33.1212,347323.0
2018-09-13 14:25:00,40.91,40.93,40.89,40.9,169687.0,33.1212,33.1374,33.105,33.1131,169687.0
2018-09-13 14:30:00,40.9,40.92,40.86,40.87,72817.0,33.1131,33.1293,33.0807,33.0888,72817.0
2018-09-13 14:35:00,40.88,40.9,40.87,40.9,68962.0,33.0969,33.1131,33.0888,33.1131,68962.0
2018-09-13 14:40:00,40.9,40.92,40.89,40.9,68295.0,33.1131,33.1293,33.105,33.1131,68295.0
2018-09-13 14:45:00,40.9,40.91,40.88,40.9,50390.0,33.1131,33.1212,33.0969,33.1131,50390.0
2018-09-13 14:50:00,40.9,40.9,40.87,40.89,61673.0,33.1131,33.1131,33.0888,33.105,61673.0
2018-09-13 14:55:00,40.89,40.9,40.88,40.9,77391.0,33.105,33.1131,33.0969,33.1131,77391.0
2018-09-13 15:00:00,40.9,40.9,40.86,40.87,62680.0,33.1131,33.1131,33.0807,33.0888,62680.0
2018-09-13 15:05:00,40.88,40.88,40.84,40.85,165719.0,33.0969,33.0969,33.0645,33.0726,165719.0
2018-09-13 15:10:00,40.84,40.88,40.84,40.86,65403.0,33.0645,33.0969,33.0645,33.0807,65403.0
2018-09-13 15:15:00,40.86,40.87,40.83,40.84,72984.0,33.0807,33.0888,33.0564,33.0645,72984.0
2018-09-13 15:20:00,40.84,40.86,40.82,40.84,85246.0,33.0645,33.0807,33.0483,33.0645,85246.0
2018-09-13 15:25:00,40.83,40.85,40.82,40.84,47042.0,33.0564,33.0726,33.0483,33.0645,47042.0
2018-09-13 15:30:00,40.83,40.84,40.79,40.81,152730.0,33.0564,33.0645,33.0241,33.0402,152730.0
2018-09-13 15:35:00,40.81,40.81,40.78,40.78,157586.0,33.0402,33.0402,33.016,33.016,157586.0
2018-09-13 15:40:00,40.79,40.79,40.77,40.78,65999.0,33.0241,33.0241,33.0079,33.016,65999.0
2018-09-13 15:45:00,40.78,40.8,40.77,40.8,100895.0,33.016,33.0322,33.0079,33.0322,100895.0
2018-09-13 15:50:00,40.8,40.81,40.79,40.8,213960.0,33.0322,33.0402,33.0241,33.0322,213960.0
2018-09-13 15:55:00,40.8,40.82,40.79,40.8,415562.0,33.0322,33.0483,33.0241,33.0322,415562.0
2018-09-14 09:30:00,40.94,41.0,40.91,40.97,401502.0,33.1455,33.1941,33.1212,33.1698,401502.0
2018-09-14 09:35:00,40.97,41.03,40.96,41.01,259836.0,33.1698,33.2184,33.1617,33.2022,259836.0
2018-09-14 09:40:00,41.01,41.04,41.01,41.01,125776.0,33.2022,33.2265,33.2022,33.2022,125776.0
2018-09-14 09:45:00,41.01,41.03,40.94,40.95,129806.0,33.2022,33.2184,33.1455,33.1536,129806.0
2018-09-14 09:50:00,40.94,40.95,40.9,40.91,168117.0,33.1455,33.1536,33.1131,33.1212,168117.0
2018-09-14 09:55:00,40.91,40.94,40.88,40.9,123661.0,33.1212,33.1455,33.0969,33.1131,123661.0
2018-09-14 10:00:00,40.9,40.91,40.86,40.87,245735.0,33.1131,33.1212,33.0807,33.0888,245735.0
2018-09-14 10:05:00,40.87,40.88,40.81,40.82,184961.0,33.0888,33.0969,33.0402,33.0483,184961.0
2018-09-14 10:10:00,40.82,40.85,40.8,40.8,161490.0,33.0483,33.0726,33.0322,33.0322,161490.0
2018-09-14 10:15:00,40.8,40.85,40.8,40.82,167243.0,33.0322,33.0726,33.0322,33.0483,167243.0
2018-09-14 10:20:00,40.82,40.84,40.8,40.82,127829.0,33.0483,33.0645,33.0322,33.0483,127829.0
2018-09-14 10:25:00,40.83,40.83,40.78,40.81,112407.0,33.0564,33.0564,33.016,33.0402,112407.0
2018-09-14 10:30:00,40.81,40.87,40.81,40.87,180315.0,33.0402,33.0888,33.0402,33.0888,180315.0
2018-09-14 10:35:00,40.87,40.87,40.84,40.86,81496.0,33.0888,33.0888,33.0645,33.0807,81496.0
2018-09-14 10:40:00,40.86,40.9,40.82,40.89,146247.0,33.0807,33.1131,33.0483,33.105,146247.0
2018-09-14 10:45:00,40.89,40.9,40.87,40.89,94008.0,33.105,33.1131,33.0888,33.105,94008.0
2018-09-14 10:50:00,40.89,40.93,40.88,40.93,840038.0,33.105,33.1374,33.0969,33.1374,840038.0
2018-09-14 10:55:00,40.93,40.95,40.92,40.94,146770.0,33.1374,33.1536,33.1293,33.1455,146770.0
2018-09-14 11:00:00,40.94,40.97,40.92,40.96,273939.0,33.1455,33.1698,33.1293,33.1617,273939.0
2018-09-14 11:05:00,40.96,40.98,40.95,40.97,280185.0,33.1617,33.1779,33.1536,33.1698,280185.0
2018-09-14 11:10:00,40.96,40.98,40.93,40.96,180880.0,33.1617,33.1779,33.1374,33.1617,180880.0
2018-09-14 11:15:00,40.97,40.98,40.95,40.96,130557.0,33.1698,33.1779,33.1536,33.1617,130557.0
2018-09-14 11:20:00,40.97,41.0,40.95,40.99,284546.0,33.1698,33.1941,33.1536,33.186,284546.0
2018-09-14 11:25:00,40.98,41.0,40.97,41.0,103933.0,33.1779,33.1941,33.1698,33.1941,103933.0
2018-09-14 11:30:00,41.0,41.0,40.96,40.98,103007.0,33.1941,33.1941,33.1617,33.1779,103007.0
2018-09-14 11:35:00,40.97,41.0,40.95,40.98,91068.0,33.1698,33.1941,33.1536,33.1779,91068.0
2018-09-14 11:40:00,40.98,40.99,40.96,40.99,43266.0,33.1779,33.186,33.1617,33.186,43266.0
2018-09-14 11:45:00,40.98,41.01,40.98,41.0,38946.0,33.1779,33.2022,33.1779,33.1941,38946.0
2018-09-14 11:50:00,40.99,41.0,40.95,40.96,81939.0,33.186,33.1941,33.1536,33.1617,81939.0
2018-09-14 11:55:00,40.96,40.97,40.92,40.93,186082.0,33.1617,33.1698,33.1293,33.1374,186082.0
2018-09-14 12:00:00,40.93,40.94,40.64,40.71,1549700.0,33.1374,33.1455,32.9026,32.9593,1549700.0
2018-09-14 12:05:00,40.71,40.72,40.57,40.71,539815.0,32.9593,32.9674,32.8459,32.9593,539815.0
2018-09-14 12:10:00,40.72,40.75,40.64,40.72,200143.0,32.9674,32.9917,32.9026,32.9674,200143.0
2018-09-14 12:15:00,40.71,40.75,40.67,40.68,133318.0,32.9593,32.9917,32.9269,32.935,133318.0
2018-09-14 12:20:00,40.68,40.7,40.53,40.58,284951.0,32.935,32.9512,32.8136,32.854,284951.0
2018-09-14 12:25:00,40.57,40.65,40.54,40.61,245088.0,32.8459,32.9107,32.8217,32.8783,245088.0
2018-09-14 12:30:00,40.6,40.64,40.55,40.58,82463.0,32.8702,32.9026,32.8297,32.854,82463.0
2018-09-14 12:35:00,40.59,40.6,40.55,40.59,88004.0,32.8621,32.8702,32.8297,32.8621,88004.0
2018-09-14 12:40:00,40.59,40.63,40.59,40.62,198730.0,32.8621,32.8945,32.8621,32.8864,198730.0
2018-09-14 12:45:00,40.62,40.65,40.6,40.65,58666.0,32.8864,32.9107,32.8702,32.9107,58666.0
2018-09-14 12:50:00,40.64,40.65,40.6,40.63,164704.0,32.9026,32.9107,32.8702,32.8945,164704.0
2018-09-14 12:55:00,40.63,40.65,40.61,40.62,66203.0,32.8945,32.9107,32.8783,32.8864,66203.0
2018-09-14 13:00:00,40.62,40.63,40.58,40.61,70898.0,32.8864,32.8945,32.854,32.8783,70898.0
2018-09-14 13:05:00,40.61,40.63,40.57,40.58,114800.0,32.8783,32.8945,32.8459,32.854,114800.0
2018-09-14 13:10:00,40.57,40.63,40.56,40.62,145824.0,32.8459,32.8945,32.8378,32.8864,145824.0
2018-09-14 13:15:00,40.63,40.7,40.61,40.69,111474.0,32.8945,32.9512,32.8783,32.9431,111474.0
2018-09-14 13:20:00,40.68,40.72,40.68,40.7,114684.0,32.935,32.9674,32.935,32.9512,114684.0
2018-09-14 13:25:00,40.69,40.75,40.69,40.73,63676.0,32.9431,32.9917,32.9431,32.9755,63676.0
2018-09-14 13:30:00,40.73,40.77,40.73,40.76,58747.0,32.9755,33.0079,32.9755,32.9998,58747.0
2018-09-14 13:35:00,40.76,40.77,40.74,40.74,116227.0,32.9998,33.0079,32.9836,32.9836,116227.0
2018-09-14 13:40:00,40.74,40.75,40.72,40.74,55988.0,32.9836,32.9917,32.9674,32.9836,55988.0
2018-09-14 13:45:00,40.74,40.74,40.69,40.73,112032.0,32.9836,32.9836,32.9431,32.9755,112032.0
2018-09-14 13:50:00,40.73,40.77,40.73,40.76,63385.0,32.9755,33.0079,32.9755,32.9998,63385.0
2018-09-14 13:55:00,40.77,40.78,40.76,40.77,87533.0,33.0079,33.016,32.9998,33.0079,87533.0
2018-09-14 14:00:00,40.78,40.79,40.75,40.76,68472.0,33.016,33.0241,32.9917,32.9998,68472.0
2018-09-14 14:05:00,40.76,40.77,40.73,40.75,104732.0,32.9998,33.0079,32.9755,32.9917,104732.0
2018-09-14 14:10:00,40.76,40.77,40.74,40.75,63456.0,32.9998,33.0079,32.9836,32.9917,63456.0
2018-09-14 14:15:00,40.75,40.76,40.74,40.76,38951.0,32.9917,32.9998,32.9836,32.9998,38951.0
2018-09-14 14:20:00,40.76,40.79,40.76,40.78,71330.0,32.9998,33.0241,32.9998,33.016,71330.0
2018-09-14 14:25:00,40.79,40.79,40.75,40.76,53370.0,33.0241,33.0241,32.9917,32.9998,53370.0
2018-09-14 14:30:00,40.77,40.78,40.75,40.77,91198.0,33.0079,33.016,32.9917,33.0079,91198.0
2018-09-14 14:35:00,40.78,40.79,40.77,40.78,52761.0,33.016,33.0241,33.0079,33.016,52761.0
2018-09-14 14:40:00,40.77,40.78,40.76,40.78,120552.0,33.0079,33.016,32.9998,33.016,120552.0
2018-09-14 14:45:00,40.78,40.8,40.77,40.8,57289.0,33.016,33.0322,33.0079,33.0322,57289.0
2018-09-14 14:50:00,40.8,40.81,40.78,40.8,57066.0,33.0322,33.0402,33.016,33.0322,57066.0
2018-09-14 14:55:00,40.8,40.82,40.8,40.82,103006.0,33.0322,33.0483,33.0322,33.0483,103006.0
2018-09-14 15:00:00,40.82,40.84,40.8,40.81,80050.0,33.0483,33.0645,33.0322,33.0402,80050.0
2018-09-14 15:05:00,40.81,40.83,40.8,40.83,52312.0,33.0402,33.0564,33.0322,33.0564,52312.0
2018-09-14 15:10:00,40.82,40.85,40.79,40.8,87251.0,33.0483,33.0726,33.0241,33.0322,87251.0
2018-09-14 15:15:00,40.8,40.83,40.8,40.82,66315.0,33.0322,33.0564,33.0322,33.0483,66315.0
2018-09-14 15:20:00,40.82,40.83,40.77,40.78,62368.0,33.0483,33.0564,33.0079,33.016,62368.0
2018-09-14 15:25:00,40.77,40.78,40.74,40.77,88073.0,33.0079,33.016,32.9836,33.0079,88073.0
2018-09-14 15:30:00,40.77,40.79,40.76,40.79,123154.0,33.0079,33.0241,32.9998,33.0241,123154.0
2018-09-14 15:35:00,40.78,40.8,40.77,40.8,126530.0,33.016,33.0322,33.0079,33.0322,126530.0
2018-09-14 15:40:00,40.8,40.8,40.77,40.79,94878.0,33.0322,33.0322,33.0079,33.0241,94878.0
2018-09-14 15:45:00,40.78,40.79,40.75,40.76,113473.0,33.016,33.0241,32.9917,32.9998,113473.0
2018-09-14 15:50:00,40.76,40.77,40.75,40.76,190999.0,32.9998,33.0079,32.9917,32.9998,190999.0
2018-09-14 15:55:00,40.75,40.76,40.7,40.73,541548.0,32.9917,32.9998,32.9512,32.9755,541548.0
2018-09-17 09:30:00,40.5,40.5,40.41,40.47,324998.0,32.7893,32.7893,32.7164,32.765,324998.0
2018-09-17 09:35:00,40.46,40.5,40.46,40.47,190937.0,32.7569,32.7893,32.7569,32.765,190937.0
2018-09-17 09:40:00,40.48,40.49,40.43,40.45,312534.0,32.7731,32.7812,32.7326,32.7488,312534.0
2018-09-17 09:45:00,40.46,40.5,40.45,40.48,166246.0,32.7569,32.7893,32.7488,32.7731,166246.0
2018-09-17 09:50:00,40.48,40.52,40.47,40.48,83481.0,32.7731,32.8055,32.765,32.7731,83481.0
2018-09-17 09:55:00,40.49,40.56,40.48,40.55,140481.0,32.7812,32.8378,32.7731,32.8297,140481.0
2018-09-17 10:00:00,40.56,40.58,40.53,40.55,226135.0,32.8378,32.854,32.8136,32.8297,226135.0
2018-09-17 10:05:00,40.54,40.57,40.52,40.56,116438.0,32.8217,32.8459,32.8055,32.8378,116438.0
2018-09-17 10:10:00,40.57,40.63,40.56,40.6,343485.0,32.8459,32.8945,32.8378,32.8702,343485.0
2018-09-17 10:15:00,40.61,40.61,40.54,40.55,451630.0,32.8783,32.8783,32.8217,32.8297,451630.0
2018-09-17 10:20:00,40.54,40.57,40.52,40.54,205284.0,32.8217,32.8459,32.8055,32.8217,205284.0
2018-09-17 10:25:00,40.54,40.57,40.54,40.55,128242.0,32.8217,32.8459,32.8217,32.8297,128242.0
2018-09-17 10:30:00,40.54,40.55,40.51,40.53,141253.0,32.8217,32.8297,32.7974,32.8136,141253.0
2018-09-17 10:35:00,40.53,40.56,40.52,40.55,110903.0,32.8136,32.8378,32.8055,32.8297,110903.0
2018-09-17 10:40:00,40.56,40.59,40.55,40.58,189625.0,32.8378,32.8621,32.8297,32.854,189625.0
2018-09-17 10:45:00,40.57,40.61,40.53,40.54,110792.0,32.8459,32.8783,32.8136,32.8217,110792.0
2018-09-17 10:50:00,40.54,40.55,40.46,40.47,208977.0,32.8217,32.8297,32.7569,32.765,208977.0
2018-09-17 10:55:00,40.47,40.48,40.44,40.45,158110.0,32.765,32.7731,32.7407,32.7488,158110.0
2018-09-17 11:00:00,40.45,40.47,40.44,40.46,140341.0,32.7488,32.765,32.7407,32.7569,140341.0
2018-09-17 11:05:00,40.47,40.49,40.46,40.47,90420.0,32.765,32.7812,32.7569,32.765,90420.0
2018-09-17 11:10:00,40.48,40.49,40.47,40.48,90553.0,32.7731,32.7812,32.765,32.7731,90553.0
2018-09-17 11:15:00,40.49,40.51,40.46,40.47,121118.0,32.7812,32.7974,32.7569,32.765,121118.0
2018-09-17 11:20:00,40.47,40.51,40.44,40.5,252962.0,32.765,32.7974,32.7407,32.7893,252962.0
2018-09-17 11:25:00,40.5,40.52,40.48,40.51,85015.0,32.7893,32.8055,32.7731,32.7974,85015.0
2018-09-17 11:30:00,40.51,40.53,40.49,40.53,118502.0,32.7974,32.8136,32.7812,32.8136,118502.0
2018-09-17 11:35:00,40.53,40.54,40.51,40.53,127065.0,32.8136,32.8217,32.7974,32.8136,127065.0
2018-09-17 11:40:00,40.53,40.55,40.52,40.54,66937.0,32.8136,32.8297,32.8055,32.8217,66937.0
2018-09-17 11:45:00,40.54,40.54,40.49,40.5,181999.0,32.8217,32.8217,32.7812,32.7893,181999.0
2018-09-17 11:50:00,40.51,40.54,40.5,40.53,175914.0,32.7974,32.8217,32.7893,32.8136,175914.0
2018-09-17 11:55:00,40.52,40.54,40.51,40.52,59031.0,32.8055,32.8217,32.7974,32.8055,59031.0
2018-09-17 12:00:00,40.52,40.53,40.51,40.51,110118.0,32.8055,32.8136,32.7974,32.7974,110118.0
2018-09-17 12:05:00,40.51,40.51,40.49,40.5,151552.0,32.7974,32.7974,32.7812,32.7893,151552.0
2018-09-17 12:10:00,40.5,40.53,40.49,40.52,140875.0,32.7893,32.8136,32.7812,32.8055,140875.0
2018-09-17 12:15:00,40.52,40.55,40.51,40.55,142861.0,32.8055,32.8297,32.7974,32.8297,142861.0
2018-09-17 12:20:00,40.55,40.56,40.53,40.55,54449.0,32.8297,32.8378,32.8136,32.8297,54449.0
2018-09-17 12:25:00,40.56,40.57,40.54,40.55,34883.0,32.8378,32.8459,32.8217,32.8297,34883.0
2018-09-17 12:30:00,40.54,40.55,40.51,40.51,57883.0,32.8217,32.8297,32.7974,32.7974,57883.0
2018-09-17 12:35:00,40.52,40.53,40.51,40.52,47691.0,32.8055,32.8136,32.7974,32.8055,47691.0
2018-09-17 12:40:00,40.53,40.54,40.51,40.53,66832.0,32.8136,32.8217,32.7974,32.8136,66832.0
2018-09-17 12:45:00,40.53,40.56,40.52,40.55,64220.0,32.8136,32.8378,32.8055,32.8297,64220.0
2018-09-17 12:50:00,40.56,40.57,40.49,40.49,49540.0,32.8378,32.8459,32.7812,32.7812,49540.0
2018-09-17 12:55:00,40.49,40.53,40.47,40.52,91975.0,32.7812,32.8136,32.765,32.8055,91975.0
2018-09-17 13:00:00,40.52,40.54,40.49,40.49,138694.0,32.8055,32.8217,32.7812,32.7812,138694.0
2018-09-17 13:05:00,40.5,40.52,40.49,40.51,68081.0,32.7893,32.8055,32.7812,32.7974,68081.0
2018-09-17 13:10:00,40.51,40.51,40.46,40.46,67023.0,32.7974,32.7974,32.7569,32.7569,67023.0
2018-09-17 13:15:00,40.46,40.5,40.46,40.49,37192.0,32.7569,32.7893,32.7569,32.7812,37192.0
2018-09-17 13:20:00,40.49,40.5,40.44,40.45,49582.0,32.7812,32.7893,32.7407,32.7488,49582.0
2018-09-17 13:25:00,40.45,40.48,40.45,40.47,47503.0,32.7488,32.7731,32.7488,32.765,47503.0
2018-09-17 13:30:00,40.47,40.47,40.42,40.43,77834.0,32.765,32.765,32.7245,32.7326,77834.0
2018-09-17 13:35:00,40.43,40.45,40.42,40.45,81248.0,32.7326,32.7488,32.7245,32.7488,81248.0
2018-09-17 13:40:00,40.44,40.46,40.43,40.45,49222.0,32.7407,32.7569,32.7326,32.7488,49222.0
2018-09-17 13:45:00,40.45,40.47,40.43,40.46,69373.0,32.7488,32.765,32.7326,32.7569,69373.0
2018-09-17 13:50:00,40.45,40.48,40.44,40.48,93968.0,32.7488,32.7731,32.7407,32.7731,93968.0
2018-09-17 13:55:00,40.47,40.51,40.47,40.49,46564.0,32.765,32.7974,32.765,32.7812,46564.0
2018-09-17 14:00:00,40.48,40.51,40.47,40.48,86892.0,32.7731,32.7974,32.765,32.7731,86892.0
2018-09-17 14:05:00,40.48,40.51,40.48,40.5,99426.0,32.7731,32.7974,32.7731,32.7893,99426.0
2018-09-17 14:10:00,40.5,40.51,40.49,40.5,147175.0,32.7893,32.7974,32.7812,32.7893,147175.0
2018-09-17 14:15:00,40.49,40.51,40.49,40.51,54857.0,32.7812,32.7974,32.7812,32.7974,54857.0
2018-09-17 14:20:00,40.51,40.54,40.5,40.51,130473.0,32.7974,32.8217,32.7893,32.7974,130473.0
2018-09-17 14:25:00,40.51,40.53,40.49,40.5,190186.0,32.7974,32.8136,32.7812,32.7893,190186.0
2018-09-17 14:30:00,40.5,40.5,40.48,40.5,49780.0,32.7893,32.7893,32.7731,32.7893,49780.0
2018-09-17 14:35:00,40.5,40.51,40.49,40.5,196677.0,32.7893,32.7974,32.7812,32.7893,196677.0
2018-09-17 14:40:00,40.5,40.51,40.48,40.49,47798.0,32.7893,32.7974,32.7731,32.7812,47798.0
2018-09-17 14:45:00,40.49,40.49,40.47,40.48,106148.0,32.7812,32.7812,32.765,32.7731,106148.0
2018-09-17 14:50:00,40.48,40.5,40.48,40.5,44766.0,32.7731,32.7893,32.7731,32.7893,44766.0
2018-09-17 14:55:00,40.49,40.51,40.41,40.43,119812.0,32.7812,32.7974,32.7164,32.7326,119812.0
2018-09-17 15:00:00,40.43,40.46,40.42,40.45,123644.0,32.7326,32.7569,32.7245,32.7488,123644.0
2018-09-17 15:05:00,40.46,40.49,40.42,40.45,184203.0,32.7569,32.7812,32.7245,32.7488,184203.0
2018-09-17 15:10:00,40.45,40.46,40.44,40.44,124182.0,32.7488,32.7569,32.7407,32.7407,124182.0
2018-09-17 15:15:00,40.45,40.47,40.43,40.43,86732.0,32.7488,32.765,32.7326,32.7326,86732.0
2018-09-17 15:20:00,40.43,40.44,40.38,40.42,121933.0,32.7326,32.7407,32.6921,32.7245,121933.0
2018-09-17 15:25:00,40.42,40.45,40.42,40.44,119558.0,32.7245,32.7488,32.7245,32.7407,119558.0
2018-09-17 15:30:00,40.44,40.46,40.42,40.43,155164.0,32.7407,32.7569,32.7245,32.7326,155164.0
2018-09-17 15:35:00,40.43,40.45,40.41,40.41,142875.0,32.7326,32.7488,32.7164,32.7164,142875.0
2018-09-17 15:40:00,40.41,40.41,40.37,40.4,197571.0,32.7164,32.7164,32.684,32.7083,197571.0
2018-09-17 15:45:00,40.4,40.44,40.4,40.42,123594.0,32.7083,32.7407,32.7083,32.7245,123594.0
2018-09-17 15:50:00,40.42,40.42,40.35,40.36,179996.0,32.7245,32.7245,32.6678,32.6759,179996.0
2018-09-17 15:55:00,40.36,40.42,40.34,40.41,368090.0,32.6759,32.7245,32.6597,32.7164,368090.0
2018-09-18 09:30:00,40.55,40.74,40.55,40.73,545103.0,32.8297,32.9836,32.8297,32.9755,545103.0
2018-09-18 09:35:00,40.73,40.77,40.72,40.74,422564.0,32.9755,33.0079,32.9674,32.9836,422564.0
2018-09-18 09:40:00,40.73,40.76,40.69,40.69,132822.0,32.9755,32.9998,32.9431,32.9431,132822.0
2018-09-18 09:45:00,40.7,40.71,40.67,40.69,320089.0,32.9512,32.9593,32.9269,32.9431,320089.0
2018-09-18 09:50:00,40.69,40.69,40.64,40.64,103594.0,32.9431,32.9431,32.9026,32.9026,103594.0
2018-09-18 09:55:00,40.64,40.71,40.63,40.67,357484.0,32.9026,32.9593,32.8945,32.9269,357484.0
2018-09-18 10:00:00,40.67,40.68,40.6,40.62,339275.0,32.9269,32.935,32.8702,32.8864,339275.0
2018-09-18 10:05:00,40.62,40.63,40.57,40.59,326121.0,32.8864,32.8945,32.8459,32.8621,326121.0
2018-09-18 10:10:00,40.59,40.66,40.56,40.64,372363.0,32.8621,32.9188,32.8378,32.9026,372363.0
2018-09-18 10:15:00,40.64,40.68,40.64,40.66,246336.0,32.9026,32.935,32.9026,32.9188,246336.0
2018-09-18 10:20:00,40.67,40.69,40.66,40.67,76824.0,32.9269,32.9431,32.9188,32.9269,76824.0
2018-09-18 10:25:00,40.68,40.7,40.66,40.7,75295.0,32.935,32.9512,32.9188,32.9512,75295.0
2018-09-18 10:30:00,40.69,40.72,40.68,40.69,70796.0,32.9431,32.9674,32.935,32.9431,70796.0
2018-09-18 10:35:00,40.7,40.73,40.69,40.72,72847.0,32.9512,32.9755,32.9431,32.9674,72847.0
2018-09-18 10:40:00,40.72,40.75,40.7,40.74,141820.0,32.9674,32.9917,32.9512,32.9836,141820.0
2018-09-18 10:45:00,40.74,40.77,40.71,40.73,161837.0,32.9836,33.0079,32.9593,32.9755,161837.0
2018-09-18 10:50:00,40.73,40.75,40.7,40.72,199591.0,32.9755,32.9917,32.9512,32.9674,199591.0
2018-09-18 10:55:00,40.72,40.78,40.72,40.77,145155.0,32.9674,33.016,32.9674,33.0079,145155.0
2018-09-18 11:00:00,40.77,40.8,40.74,40.74,91212.0,33.0079,33.0322,32.9836,32.9836,91212.0
2018-09-18 11:05:00,40.74,40.78,40.73,40.76,140390.0,32.9836,33.016,32.9755,32.9998,140390.0
2018-09-18 11:10:00,40.75,40.79,40.74,40.78,147015.0,32.9917,33.0241,32.9836,33.016,147015.0
2018-09-18 11:15:00,40.78,40.8,40.77,40.8,102825.0,33.016,33.0322,33.0079,33.0322,102825.0
2018-09-18 11:20:00,40.79,40.82,40.78,40.79,83915.0,33.0241,33.0483,33.016,33.0241,83915.0
2018-09-18 11:25:00,40.8,40.83,40.78,40.82,97336.0,33.0322,33.0564,33.016,33.0483,97336.0
2018-09-18 11:30:00,40.82,40.83,40.78,40.79,66345.0,33.0483,33.0564,33.016,33.0241,66345.0
2018-09-18 11:35:00,40.79,40.8,40.78,40.78,128822.0,33.0241,33.0322,33.016,33.016,128822.0
2018-09-18 11:40:00,40.78,40.81,40.78,40.79,67934.0,33.016,33.0402,33.016,33.0241,67934.0
2018-09-18 11:45:00,40.8,40.81,40.78,40.79,100636.0,33.0322,33.0402,33.016,33.0241,100636.0
2018-09-18 11:50:00,40.8,40.81,40.78,40.79,55382.0,33.0322,33.0402,33.016,33.0241,55382.0
2018-09-18 11:55:00,40.8,40.82,40.79,40.81,138875.0,33.0322,33.0483,33.0241,33.0402,138875.0
2018-09-18 12:00:00,40.82,40.84,40.81,40.81,194554.0,33.0483,33.0645,33.0402,33.0402,194554.0
2018-09-18 12:05:00,40.82,40.82,40.79,40.8,120922.0,33.0483,33.0483,33.0241,33.0322,120922.0
2018-09-18 12:10:00,40.8,40.81,40.78,40.8,174235.0,33.0322,33.0402,33.016,33.0322,174235.0
2018-09-18 12:15:00,40.8,40.81,40.78,40.79,180304.0,33.0322,33.0402,33.016,33.0241,180304.0
2018-09-18 12:20:00,40.78,40.8,40.76,40.77,105530.0,33.016,33.0322,32.9998,33.0079,105530.0
2018-09-18 12:25:00,40.77,40.77,40.74,40.75,58613.0,33.0079,33.0079,32.9836,32.9917,58613.0
2018-09-18 12:30:00,40.74,40.78,40.74,40.78,76182.0,32.9836,33.016,32.9836,33.016,76182.0
2018-09-18 12:35:00,40.78,40.78,40.76,40.76,328160.0,33.016,33.016,32.9998,32.9998,328160.0
2018-09-18 12:40:00,40.77,40.77,40.72,40.72,54198.0,33.0079,33.0079,32.9674,32.9674,54198.0
2018-09-18 12:45:00,40.73,40.74,40.71,40.72,108535.0,32.9755,32.9836,32.9593,32.9674,108535.0
2018-09-18 12:50:00,40.72,40.75,40.72,40.73,49794.0,32.9674,32.9917,32.9674,32.9755,49794.0
2018-09-18 12:55:00,40.73,40.75,40.7,40.71,42967.0,32.9755,32.9917,32.9512,32.9593,42967.0
2018-09-18 13:00:00,40.71,40.73,40.69,40.72,74345.0,32.9593,32.9755,32.9431,32.9674,74345.0
2018-09-18 13:05:00,40.73,40.75,40.72,40.74,55101.0,32.9755,32.9917,32.9674,32.9836,55101.0
2018-09-18 13:10:00,40.74,40.75,40.73,40.74,42158.0,32.9836,32.9917,32.9755,32.9836,42158.0
2018-09-18 13:15:00,40.75,40.77,40.74,40.76,67863.0,32.9917,33.0079,32.9836,32.9998,67863.0
2018-09-18 13:20:00,40.76,40.77,40.7,40.71,59425.0,32.9998,33.0079,32.9512,32.9593,59425.0
2018-09-18 13:25:00,40.71,40.72,40.67,40.68,146152.0,32.9593,32.9674,32.9269,32.935,146152.0
2018-09-18 13:30:00,40.67,40.69,40.65,40.66,223944.0,32.9269,32.9431,32.9107,32.9188,223944.0
2018-09-18 13:35:00,40.67,40.69,40.66,40.69,67690.0,32.9269,32.9431,32.9188,32.9431,67690.0
2018-09-18 13:40:00,40.69,40.72,40.69,40.71,45145.0,32.9431,32.9674,32.9431,32.9593,45145.0
2018-09-18 13:45:00,40.72,40.72,40.69,40.71,81105.0,32.9674,32.9674,32.9431,32.9593,81105.0
2018-09-18 13:50:00,40.71,40.73,40.7,40.73,72872.0,32.9593,32.9755,32.9512,32.9755,72872.0
2018-09-18 13:55:00,40.73,40.74,40.72,40.72,41505.0,32.9755,32.9836,32.9674,32.9674,41505.0
2018-09-18 14:00:00,40.73,40.75,40.71,40.74,152074.0,32.9755,32.9917,32.9593,32.9836,152074.0
2018-09-18 14:05:00,40.74,40.75,40.73,40.75,72026.0,32.9836,32.9917,32.9755,32.9917,72026.0
2018-09-18 14:10:00,40.75,40.77,40.74,40.76,66110.0,32.9917,33.0079,32.9836,32.9998,66110.0
2018-09-18 14:15:00,40.75,40.77,40.75,40.76,53784.0,32.9917,33.0079,32.9917,32.9998,53784.0
2018-09-18 14:20:00,40.76,40.78,40.75,40.77,127348.0,32.9998,33.016,32.9917,33.0079,127348.0
2018-09-18 14:25:00,40.77,40.8,40.77,40.79,69169.0,33.0079,33.0322,33.0079,33.0241,69169.0
2018-09-18 14:30:00,40.79,40.8,40.78,40.78,46596.0,33.0241,33.0322,33.016,33.016,46596.0
2018-09-18 14:35:00,40.79,40.81,40.78,40.79,350167.0,33.0241,33.0402,33.016,33.0241,350167.0
2018-09-18 14:40:00,40.78,40.79,40.75,40.76,96836.0,33.016,33.0241,32.9917,32.9998,96836.0
2018-09-18 14:45:00,40.76,40.76,40.74,40.75,58123.0,32.9998,32.9998,32.9836,32.9917,58123.0
2018-09-18 14:50:00,40.74,40.75,40.73,40.75,57731.0,32.9836,32.9917,32.9755,32.9917,57731.0
2018-09-18 14:55:00,40.74,40.75,40.74,40.75,64880.0,32.9836,32.9917,32.9836,32.9917,64880.0
2018-09-18 15:00:00,40.75,40.75,40.74,40.75,63272.0,32.9917,32.9917,32.9836,32.9917,63272.0
2018-09-18 15:05:00,40.75,40.75,40.74,40.75,41887.0,32.9917,32.9917,32.9836,32.9917,41887.0
2018-09-18 15:10:00,40.74,40.75,40.72,40.74,110242.0,32.9836,32.9917,32.9674,32.9836,110242.0
2018-09-18 15:15:00,40.75,40.75,40.72,40.73,108692.0,32.9917,32.9917,32.9674,32.9755,108692.0
2018-09-18 15:20:00,40.73,40.77,40.73,40.76,57174.0,32.9755,33.0079,32.9755,32.9998,57174.0
2018-09-18 15:25:00,40.76,40.77,40.75,40.77,116343.0,32.9998,33.0079,32.9917,33.0079,116343.0
2018-09-18 15:30:00,40.76,40.77,40.75,40.75,70363.0,32.9998,33.0079,32.9917,32.9917,70363.0
2018-09-18 15:35:00,40.76,40.77,40.75,40.77,85490.0,32.9998,33.0079,32.9917,33.0079,85490.0
2018-09-18 15:40:00,40.77,40.78,40.76,40.77,57724.0,33.0079,33.016,32.9998,33.0079,57724.0
2018-09-18 15:45:00,40.76,40.77,40.72,40.73,195837.0,32.9998,33.0079,32.9674,32.9755,195837.0
2018-09-18 15:50:00,40.73,40.76,40.72,40.73,241785.0,32.9755,32.9998,32.9674,32.9755,241785.0
2018-09-18 15:55:00,40.73,40.77,40.72,40.75,429142.0,32.9755,33.0079,32.9674,32.9917,429142.0
2018-09-19 09:30:00,41.06,41.18,41.06,41.12,613957.0,33.2427,33.3398,33.2427,33.2912,613957.0
2018-09-19 09:35:00,41.12,41.15,41.11,41.12,1109892.0,33.2912,33.3155,33.2831,33.2912,1109892.0
2018-09-19 09:40:00,41.12,41.14,41.09,41.13,141443.0,33.2912,33.3074,33.2669,33.2993,141443.0
2018-09-19 09:45:00,41.13,41.15,41.12,41.14,217239.0,33.2993,33.3155,33.2912,33.3074,217239.0
2018-09-19 09:50:00,41.14,41.16,41.12,41.15,499337.0,33.3074,33.3236,33.2912,33.3155,499337.0
2018-09-19 09:55:00,41.14,41.18,41.13,41.17,238258.0,33.3074,33.3398,33.2993,33.3317,238258.0
2018-09-19 10:00:00,41.18,41.21,41.17,41.21,260161.0,33.3398,33.3641,33.3317,33.3641,260161.0
2018-09-19 10:05:00,41.22,41.22,41.15,41.16,498787.0,33.3722,33.3722,33.3155,33.3236,498787.0
2018-09-19 10:10:00,41.16,41.17,41.11,41.12,328298.0,33.3236,33.3317,33.2831,33.2912,328298.0
2018-09-19 10:15:00,41.12,41.14,41.11,41.14,170612.0,33.2912,33.3074,33.2831,33.3074,170612.0
2018-09-19 10:20:00,41.13,41.18,41.1,41.15,315521.0,33.2993,33.3398,33.275,33.3155,315521.0
2018-09-19 10:25:00,41.15,41.2,41.14,41.15,216728.0,33.3155,33.356,33.3074,33.3155,216728.0
2018-09-19 10:30:00,41.15,41.2,41.15,41.2,108404.0,33.3155,33.356,33.3155,33.356,108404.0
2018-09-19 10:35:00,41.2,41.22,41.18,41.22,76826.0,33.356,33.3722,33.3398,33.3722,76826.0
2018-09-19 10:40:00,41.22,41.23,41.19,41.22,85500.0,33.3722,33.3803,33.3479,33.3722,85500.0
2018-09-19 10:45:00,41.22,41.25,41.2,41.24,50365.0,33.3722,33.3965,33.356,33.3884,50365.0
2018-09-19 10:50:00,41.23,41.24,41.21,41.22,53563.0,33.3803,33.3884,33.3641,33.3722,53563.0
2018-09-19 10:55:00,41.23,41.24,41.2,41.23,106390.0,33.3803,33.3884,33.356,33.3803,106390.0
2018-09-19 11:00:00,41.24,41.27,41.22,41.26,128294.0,33.3884,33.4127,33.3722,33.4046,128294.0
2018-09-19 11:05:00,41.27,41.29,41.25,41.29,845556.0,33.4127,33.4289,33.3965,33.4289,845556.0
2018-09-19 11:10:00,41.29,41.3,41.26,41.26,539116.0,33.4289,33.437,33.4046,33.4046,539116.0
2018-09-19 11:15:00,41.27,41.31,41.26,41.26,146702.0,33.4127,33.4451,33.4046,33.4046,146702.0
2018-09-19 11:20:00,41.27,41.29,41.26,41.27,81461.0,33.4127,33.4289,33.4046,33.4127,81461.0
2018-09-19 11:25:00,41.27,41.29,41.26,41.29,68519.0,33.4127,33.4289,33.4046,33.4289,68519.0
2018-09-19 11:30:00,41.29,41.32,41.27,41.31,128953.0,33.4289,33.4531,33.4127,33.4451,128953.0
2018-09-19 11:35:00,41.31,41.33,41.3,41.33,87732.0,33.4451,33.4612,33.437,33.4612,87732.0
2018-09-19 11:40:00,41.32,41.32,41.29,41.32,156059.0,33.4531,33.4531,33.4289,33.4531,156059.0
2018-09-19 11:45:00,41.32,41.33,41.29,41.32,54646.0,33.4531,33.4612,33.4289,33.4531,54646.0
2018-09-19 11:50:00,41.32,41.34,41.3,41.32,69270.0,33.4531,33.4693,33.437,33.4531,69270.0
2018-09-19 11:55:00,41.32,41.36,41.32,41.35,65561.0,33.4531,33.4855,33.4531,33.4774,65561.0
2018-09-19 12:00:00,41.35,41.37,41.33,41.36,62223.0,33.4774,33.4936,33.4612,33.4855,62223.0
2018-09-19 12:05:00,41.36,41.36,41.33,41.35,66662.0,33.4855,33.4855,33.4612,33.4774,66662.0
2018-09-19 12:10:00,41.34,41.35,41.32,41.34,28278.0,33.4693,33.4774,33.4531,33.4693,28278.0
2018-09-19 12:15:00,41.34,41.35,41.31,41.34,71344.0,33.4693,33.4774,33.4451,33.4693,71344.0
2018-09-19 12:20:00,41.34,41.34,41.32,41.34,38466.0,33.4693,33.4693,33.4531,33.4693,38466.0
2018-09-19 12:25:00,41.33,41.35,41.33,41.34,44269.0,33.4612,33.4774,33.4612,33.4693,44269.0
2018-09-19 12:30:00,41.34,41.36,41.33,41.33,48088.0,33.4693,33.4855,33.4612,33.4612,48088.0
2018-09-19 12:35:00,41.34,41.35,41.31,41.32,58289.0,33.4693,33.4774,33.4451,33.4531,58289.0
2018-09-19 12:40:00,41.32,41.34,41.31,41.32,97033.0,33.4531,33.4693,33.4451,33.4531,97033.0
2018-09-19 12:45:00,41.32,41.36,41.31,41.36,56415.0,33.4531,33.4855,33.4451,33.4855,56415.0
2018-09-19 12:50:00,41.37,41.38,41.36,41.38,162120.0,33.4936,33.5017,33.4855,33.5017,162120.0
2018-09-19 12:55:00,41.38,41.38,41.35,41.38,76754.0,33.5017,33.5017,33.4774,33.5017,76754.0
2018-09-19 13:00:00,41.38,41.38,41.35,41.36,62462.0,33.5017,33.5017,33.4774,33.4855,62462.0
2018-09-19 13:05:00,41.36,41.36,41.31,41.33,64788.0,33.4855,33.4855,33.4451,33.4612,64788.0
2018-09-19 13:10:00,41.33,41.34,41.32,41.32,42007.0,33.4612,33.4693,33.4531,33.4531,42007.0
2018-09-19 13:15:00,41.33,41.35,41.32,41.34,37173.0,33.4612,33.4774,33.4531,33.4693,37173.0
2018-09-19 13:20:00,41.33,41.34,41.32,41.32,81358.0,33.4612,33.4693,33.4531,33.4531,81358.0
2018-09-19 13:25:00,41.33,41.33,41.3,41.3,30373.0,33.4612,33.4612,33.437,33.437,30373.0
2018-09-19 13:30:00,41.3,41.32,41.3,41.31,88848.0,33.437,33.4531,33.437,33.4451,88848.0
2018-09-19 13:35:00,41.3,41.35,41.3,41.35,60791.0,33.437,33.4774,33.437,33.4774,60791.0
2018-09-19 13:40:00,41.34,41.35,41.32,41.33,63736.0,33.4693,33.4774,33.4531,33.4612,63736.0
2018-09-19 13:45:00,41.33,41.35,41.33,41.35,45295.0,33.4612,33.4774,33.4612,33.4774,45295.0
2018-09-19 13:50:00,41.35,41.38,41.34,41.36,65789.0,33.4774,33.5017,33.4693,33.4855,65789.0
2018-09-19 13:55:00,41.37,41.38,41.36,41.37,79810.0,33.4936,33.5017,33.4855,33.4936,79810.0
2018-09-19 14:00:00,41.37,41.38,41.36,41.37,98874.0,33.4936,33.5017,33.4855,33.4936,98874.0
2018-09-19 14:05:00,41.37,41.38,41.36,41.37,122368.0,33.4936,33.5017,33.4855,33.4936,122368.0
2018-09-19 14:10:00,41.37,41.38,41.36,41.37,94243.0,33.4936,33.5017,33.4855,33.4936,94243.0
2018-09-19 14:15:00,41.38,41.38,41.37,41.38,70523.0,33.5017,33.5017,33.4936,33.5017,70523.0
2018-09-19 14:20:00,41.37,41.38,41.36,41.37,50878.0,33.4936,33.5017,33.4855,33.4936,50878.0
2018-09-19 14:25:00,41.37,41.37,41.36,41.37,93517.0,33.4936,33.4936,33.4855,33.4936,93517.0
2018-09-19 14:30:00,41.37,41.37,41.36,41.37,89176.0,33.4936,33.4936,33.4855,33.4936,89176.0
2018-09-19 14:35:00,41.36,41.38,41.36,41.37,125039.0,33.4855,33.5017,33.4855,33.4936,125039.0
2018-09-19 14:40:00,41.38,41.38,41.36,41.36,106943.0,33.5017,33.5017,33.4855,33.4855,106943.0
2018-09-19 14:45:00,41.36,41.37,41.35,41.36,97040.0,33.4855,33.4936,33.4774,33.4855,97040.0
2018-09-19 14:50:00,41.35,41.36,41.34,41.36,87692.0,33.4774,33.4855,33.4693,33.4855,87692.0
2018-09-19 14:55:00,41.36,41.37,41.33,41.34,120466.0,33.4855,33.4936,33.4612,33.4693,120466.0
2018-09-19 15:00:00,41.34,41.34,41.33,41.34,67813.0,33.4693,33.4693,33.4612,33.4693,67813.0
2018-09-19 15:05:00,41.33,41.34,41.32,41.33,67802.0,33.4612,33.4693,33.4531,33.4612,67802.0
2018-09-19 15:10:00,41.33,41.34,41.32,41.34,59000.0,33.4612,33.4693,33.4531,33.4693,59000.0
2018-09-19 15:15:00,41.34,41.34,41.3,41.3,75469.0,33.4693,33.4693,33.437,33.437,75469.0
2018-09-19 15:20:00,41.3,41.33,41.29,41.32,99538.0,33.437,33.4612,33.4289,33.4531,99538.0
2018-09-19 15:25:00,41.32,41.34,41.31,41.33,86985.0,33.4531,33.4693,33.4451,33.4612,86985.0
2018-09-19 15:30:00,41.33,41.34,41.31,41.31,90822.0,33.4612,33.4693,33.4451,33.4451,90822.0
2018-09-19 15:35:00,41.32,41.33,41.3,41.31,77973.0,33.4531,33.4612,33.437,33.4451,77973.0
2018-09-19 15:40:00,41.3,41.33,41.3,41.33,83627.0,33.437,33.4612,33.437,33.4612,83627.0
2018-09-19 15:45:00,41.33,41.33,41.32,41.33,111351.0,33.4612,33.4612,33.4531,33.4612,111351.0
2018-09-19 15:50:00,41.33,41.33,41.31,41.32,174876.0,33.4612,33.4612,33.4451,33.4531,174876.0
2018-09-19 15:55:00,41.31,41.33,41.28,41.3,595937.0,33.4451,33.4612,33.4208,33.437,595937.0
2018-09-20 09:30:00,41.6,41.67,41.57,41.64,309622.0,33.6798,33.7365,33.6556,33.7122,309622.0
2018-09-20 09:35:00,41.64,41.66,41.56,41.57,327762.0,33.7122,33.7284,33.6475,33.6556,327762.0
2018-09-20 09:40:00,41.57,41.59,41.48,41.49,357223.0,33.6556,33.6717,33.5827,33.5908,357223.0
2018-09-20 09:45:00,41.48,41.5,41.45,41.47,417670.0,33.5827,33.5989,33.5584,33.5746,417670.0
2018-09-20 09:50:00,41.46,41.47,41.36,41.41,416354.0,33.5665,33.5746,33.4855,33.526,416354.0
2018-09-20 09:55:00,41.41,41.44,41.4,41.43,231688.0,33.526,33.5503,33.5179,33.5422,231688.0
2018-09-20 10:00:00,41.43,41.52,41.43,41.52,290271.0,33.5422,33.6151,33.5422,33.6151,290271.0
2018-09-20 10:05:00,41.52,41.55,41.51,41.53,260381.0,33.6151,33.6394,33.607,33.6232,260381.0
2018-09-20 10:10:00,41.53,41.55,41.49,41.5,164996.0,33.6232,33.6394,33.5908,33.5989,164996.0
2018-09-20 10:15:00,41.5,41.55,41.47,41.54,92696.0,33.5989,33.6394,33.5746,33.6313,92696.0
2018-09-20 10:20:00,41.54,41.56,41.5,41.51,177641.0,33.6313,33.6475,33.5989,33.607,177641.0
2018-09-20 10:25:00,41.52,41.52,41.44,41.44,310140.0,33.6151,33.6151,33.5503,33.5503,310140.0
2018-09-20 10:30:00,41.45,41.48,41.44,41.47,182986.0,33.5584,33.5827,33.5503,33.5746,182986.0
2018-09-20 10:35:00,41.47,41.49,41.43,41.48,137676.0,33.5746,33.5908,33.5422,33.5827,137676.0
2018-09-20 10:40:00,41.48,41.5,41.47,41.49,118086.0,33.5827,33.5989,33.5746,33.5908,118086.0
2018-09-20 10:45:00,41.48,41.5,41.46,41.47,172758.0,33.5827,33.5989,33.5665,33.5746,172758.0
2018-09-20 10:50:00,41.47,41.48,41.42,41.43,126180.0,33.5746,33.5827,33.5341,33.5422,126180.0
2018-09-20 10:55:00,41.43,41.46,41.41,41.42,181091.0,33.5422,33.5665,33.526,33.5341,181091.0
2018-09-20 11:00:00,41.43,41.49,41.42,41.48,265512.0,33.5422,33.5908,33.5341,33.5827,265512.0
2018-09-20 11:05:00,41.49,41.49,41.46,41.46,82795.0,33.5908,33.5908,33.5665,33.5665,82795.0
2018-09-20 11:10:00,41.45,41.47,41.43,41.44,121129.0,33.5584,33.5746,33.5422,33.5503,121129.0
2018-09-20 11:15:00,41.44,41.46,41.42,41.45,148798.0,33.5503,33.5665,33.5341,33.5584,148798.0
2018-09-20 11:20:00,41.46,41.47,41.42,41.47,88635.0,33.5665,33.5746,33.5341,33.5746,88635.0
2018-09-20 11:25:00,41.47,41.47,41.43,41.44,57549.0,33.5746,33.5746,33.5422,33.5503,57549.0
2018-09-20 11:30:00,41.44,41.48,41.42,41.46,125714.0,33.5503,33.5827,33.5341,33.5665,125714.0
2018-09-20 11:35:00,41.47,41.48,41.45,41.46,154811.0,33.5746,33.5827,33.5584,33.5665,154811.0
2018-09-20 11:40:00,41.47,41.48,41.46,41.48,75869.0,33.5746,33.5827,33.5665,33.5827,75869.0
2018-09-20 11:45:00,41.48,41.5,41.47,41.48,100902.0,33.5827,33.5989,33.5746,33.5827,100902.0
2018-09-20 11:50:00,41.49,41.51,41.47,41.51,50571.0,33.5908,33.607,33.5746,33.607,50571.0
2018-09-20 11:55:00,41.5,41.52,41.49,41.52,67579.0,33.5989,33.6151,33.5908,33.6151,67579.0
2018-09-20 12:00:00,41.52,41.52,41.5,41.51,39528.0,33.6151,33.6151,33.5989,33.607,39528.0
2018-09-20 12:05:00,41.51,41.53,41.5,41.5,202818.0,33.607,33.6232,33.5989,33.5989,202818.0
2018-09-20 12:10:00,41.5,41.51,41.49,41.5,75226.0,33.5989,33.607,33.5908,33.5989,75226.0
2018-09-20 12:15:00,41.5,41.53,41.49,41.53,52111.0,33.5989,33.6232,33.5908,33.6232,52111.0
2018-09-20 12:20:00,41.53,41.55,41.53,41.54,68852.0,33.6232,33.6394,33.6232,33.6313,68852.0
2018-09-20 12:25:00,41.53,41.55,41.53,41.54,38970.0,33.6232,33.6394,33.6232,33.6313,38970.0
2018-09-20 12:30:00,41.53,41.55,41.52,41.55,64776.0,33.6232,33.6394,33.6151,33.6394,64776.0
2018-09-20 12:35:00,41.55,41.57,41.53,41.55,74134.0,33.6394,33.6556,33.6232,33.6394,74134.0
2018-09-20 12:40:00,41.55,41.56,41.54,41.55,113041.0,33.6394,33.6475,33.6313,33.6394,113041.0
2018-09-20 12:45:00,41.55,41.56,41.55,41.55,44783.0,33.6394,33.6475,33.6394,33.6394,44783.0
2018-09-20 12:50:00,41.55,41.58,41.55,41.58,81669.0,33.6394,33.6636,33.6394,33.6636,81669.0
2018-09-20 12:55:00,41.57,41.58,41.56,41.57,69254.0,33.6556,33.6636,33.6475,33.6556,69254.0
2018-09-20 13:00:00,41.57,41.59,41.56,41.58,78677.0,33.6556,33.6717,33.6475,33.6636,78677.0
2018-09-20 13:05:00,41.58,41.58,41.55,41.56,117791.0,33.6636,33.6636,33.6394,33.6475,117791.0
2018-09-20 13:10:00,41.55,41.6,41.55,41.59,157266.0,33.6394,33.6798,33.6394,33.6717,157266.0
2018-09-20 13:15:00,41.59,41.61,41.59,41.6,41243.0,33.6717,33.6879,33.6717,33.6798,41243.0
2018-09-20 13:20:00,41.61,41.62,41.6,41.61,32293.0,33.6879,33.696,33.6798,33.6879,32293.0
2018-09-20 13:25:00,41.61,41.62,41.58,41.59,41293.0,33.6879,33.696,33.6636,33.6717,41293.0
2018-09-20 13:30:00,41.59,41.61,41.59,41.61,81456.0,33.6717,33.6879,33.6717,33.6879,81456.0
2018-09-20 13:35:00,41.61,41.62,41.59,41.61,94416.0,33.6879,33.696,33.6717,33.6879,94416.0
2018-09-20 13:40:00,41.62,41.63,41.61,41.61,33601.0,33.696,33.7041,33.6879,33.6879,33601.0
2018-09-20 13:45:00,41.62,41.64,41.6,41.64,336258.0,33.696,33.7122,33.6798,33.7122,336258.0
2018-09-20 13:50:00,41.64,41.64,41.62,41.64,67142.0,33.7122,33.7122,33.696,33.7122,67142.0
2018-09-20 13:55:00,41.64,41.66,41.63,41.66,72570.0,33.7122,33.7284,33.7041,33.7284,72570.0
2018-09-20 14:00:00,41.66,41.66,41.64,41.65,98693.0,33.7284,33.7284,33.7122,33.7203,98693.0
2018-09-20 14:05:00,41.65,41.66,41.62,41.63,50372.0,33.7203,33.7284,33.696,33.7041,50372.0
2018-09-20 14:10:00,41.62,41.63,41.61,41.62,57450.0,33.696,33.7041,33.6879,33.696,57450.0
2018-09-20 14:15:00,41.62,41.62,41.6,41.61,88839.0,33.696,33.696,33.6798,33.6879,88839.0
2018-09-20 14:20:00,41.62,41.63,41.61,41.62,107824.0,33.696,33.7041,33.6879,33.696,107824.0
2018-09-20 14:25:00,41.63,41.63,41.61,41.63,51841.0,33.7041,33.7041,33.6879,33.7041,51841.0
2018-09-20 14:30:00,41.63,41.64,41.62,41.64,114717.0,33.7041,33.7122,33.696,33.7122,114717.0
2018-09-20 14:35:00,41.64,41.65,41.62,41.63,239043.0,33.7122,33.7203,33.696,33.7041,239043.0
2018-09-20 14:40:00,41.63,41.64,41.62,41.64,94923.0,33.7041,33.7122,33.696,33.7122,94923.0
2018-09-20 14:45:00,41.64,41.67,41.63,41.67,54683.0,33.7122,33.7365,33.7041,33.7365,54683.0
2018-09-20 14:50:00,41.66,41.67,41.65,41.66,123809.0,33.7284,33.7365,33.7203,33.7284,123809.0
2018-09-20 14:55:00,41.65,41.68,41.65,41.68,127110.0,33.7203,33.7446,33.7203,33.7446,127110.0
2018-09-20 15:00:00,41.68,41.68,41.65,41.65,83010.0,33.7446,33.7446,33.7203,33.7203,83010.0
2018-09-20 15:05:00,41.65,41.67,41.65,41.66,53976.0,33.7203,33.7365,33.7203,33.7284,53976.0
2018-09-20 15:10:00,41.66,41.69,41.65,41.68,70831.0,33.7284,33.7527,33.7203,33.7446,70831.0
2018-09-20 15:15:00,41.68,41.7,41.67,41.68,72226.0,33.7446,33.7608,33.7365,33.7446,72226.0
2018-09-20 15:20:00,41.68,41.68,41.66,41.68,42512.0,33.7446,33.7446,33.7284,33.7446,42512.0
2018-09-20 15:25:00,41.67,41.68,41.66,41.68,106807.0,33.7365,33.7446,33.7284,33.7446,106807.0
2018-09-20 15:30:00,41.68,41.69,41.67,41.67,97198.0,33.7446,33.7527,33.7365,33.7365,97198.0
2018-09-20 15:35:00,41.68,41.69,41.66,41.69,56862.0,33.7446,33.7527,33.7284,33.7527,56862.0
2018-09-20 15:40:00,41.68,41.69,41.66,41.66,316718.0,33.7446,33.7527,33.7284,33.7284,316718.0
2018-09-20 15:45:00,41.66,41.68,41.65,41.67,124024.0,33.7284,33.7446,33.7203,33.7365,124024.0
2018-09-20 15:50:00,41.67,41.67,41.66,41.67,121041.0,33.7365,33.7365,33.7284,33.7365,121041.0
2018-09-20 15:55:00,41.66,41.69,41.64,41.66,810783.0,33.7284,33.7527,33.7122,33.7284,810783.0
2018-09-21 09:30:00,41.75,41.75,41.65,41.68,462745.0,33.8013,33.8013,33.7203,33.7446,462745.0
2018-09-21 09:35:00,41.68,41.73,41.68,41.7,196905.0,33.7446,33.7851,33.7446,33.7608,196905.0
2018-09-21 09:40:00,41.7,41.72,41.67,41.69,189587.0,33.7608,33.777,33.7365,33.7527,189587.0
2018-09-21 09:45:00,41.69,41.76,41.69,41.76,245654.0,33.7527,33.8094,33.7527,33.8094,245654.0
2018-09-21 09:50:00,41.76,41.78,41.74,41.78,134133.0,33.8094,33.8256,33.7932,33.8256,134133.0
2018-09-21 09:55:00,41.78,41.81,41.77,41.78,94454.0,33.8256,33.8499,33.8175,33.8256,94454.0
2018-09-21 10:00:00,41.78,41.81,41.75,41.78,120948.0,33.8256,33.8499,33.8013,33.8256,120948.0
2018-09-21 10:05:00,41.78,41.82,41.78,41.81,264304.0,33.8256,33.858,33.8256,33.8499,264304.0
2018-09-21 10:10:00,41.81,41.84,41.77,41.82,116054.0,33.8499,33.8741,33.8175,33.858,116054.0
2018-09-21 10:15:00,41.82,41.84,41.8,41.81,134235.0,33.858,33.8741,33.8418,33.8499,134235.0
2018-09-21 10:20:00,41.82,41.82,41.78,41.81,215578.0,33.858,33.858,33.8256,33.8499,215578.0
2018-09-21 10:25:00,41.81,41.81,41.77,41.78,112418.0,33.8499,33.8499,33.8175,33.8256,112418.0
2018-09-21 10:30:00,41.79,41.79,41.75,41.75,86079.0,33.8337,33.8337,33.8013,33.8013,86079.0
2018-09-21 10:35:00,41.76,41.79,41.76,41.78,97491.0,33.8094,33.8337,33.8094,33.8256,97491.0
2018-09-21 10:40:00,41.79,41.81,41.76,41.77,155787.0,33.8337,33.8499,33.8094,33.8175,155787.0
2018-09-21 10:45:00,41.76,41.79,41.76,41.77,87026.0,33.8094,33.8337,33.8094,33.8175,87026.0
2018-09-21 10:50:00,41.78,41.8,41.75,41.76,54810.0,33.8256,33.8418,33.8013,33.8094,54810.0
2018-09-21 10:55:00,41.76,41.79,41.75,41.77,77998.0,33.8094,33.8337,33.8013,33.8175,77998.0
2018-09-21 11:00:00,41.77,41.79,41.75,41.78,115913.0,33.8175,33.8337,33.8013,33.8256,115913.0
2018-09-21 11:05:00,41.78,41.82,41.78,41.82,101487.0,33.8256,33.858,33.8256,33.858,101487.0
2018-09-21 11:10:00,41.82,41.84,41.82,41.83,69762.0,33.858,33.8741,33.858,33.8661,69762.0
2018-09-21 11:15:00,41.83,41.87,41.82,41.87,90178.0,33.8661,33.8984,33.858,33.8984,90178.0
2018-09-21 11:20:00,41.87,41.87,41.83,41.87,155413.0,33.8984,33.8984,33.8661,33.8984,155413.0
2018-09-21 11:25:00,41.87,41.88,41.85,41.88,113330.0,33.8984,33.9065,33.8822,33.9065,113330.0
2018-09-21 11:30:00,41.88,41.89,41.86,41.89,197959.0,33.9065,33.9146,33.8903,33.9146,197959.0
2018-09-21 11:35:00,41.89,41.9,41.85,41.87,96385.0,33.9146,33.9227,33.8822,33.8984,96385.0
2018-09-21 11:40:00,41.87,41.89,41.86,41.87,76750.0,33.8984,33.9146,33.8903,33.8984,76750.0
2018-09-21 11:45:00,41.87,41.92,41.87,41.9,163540.0,33.8984,33.9389,33.8984,33.9227,163540.0
2018-09-21 11:50:00,41.9,41.93,41.9,41.91,126125.0,33.9227,33.947,33.9227,33.9308,126125.0
2018-09-21 11:55:00,41.92,41.93,41.89,41.91,53700.0,33.9389,33.947,33.9146,33.9308,53700.0
2018-09-21 12:00:00,41.91,41.92,41.89,41.91,128538.0,33.9308,33.9389,33.9146,33.9308,128538.0
2018-09-21 12:05:00,41.91,41.91,41.87,41.9,48304.0,33.9308,33.9308,33.8984,33.9227,48304.0
2018-09-21 12:10:00,41.91,41.93,41.9,41.91,66324.0,33.9308,33.947,33.9227,33.9308,66324.0
2018-09-21 12:15:00,41.91,41.92,41.89,41.91,59338.0,33.9308,33.9389,33.9146,33.9308,59338.0
2018-09-21 12:20:00,41.91,41.91,41.88,41.91,102737.0,33.9308,33.9308,33.9065,33.9308,102737.0
2018-09-21 12:25:00,41.91,41.93,41.87,41.87,324263.0,33.9308,33.947,33.8984,33.8984,324263.0
2018-09-21 12:30:00,41.88,41.89,41.84,41.84,99677.0,33.9065,33.9146,33.8741,33.8741,99677.0
2018-09-21 12:35:00,41.84,41.85,41.82,41.85,94064.0,33.8741,33.8822,33.858,33.8822,94064.0
2018-09-21 12:40:00,41.85,41.85,41.82,41.83,89696.0,33.8822,33.8822,33.858,33.8661,89696.0
2018-09-21 12:45:00,41.84,41.88,41.83,41.87,66678.0,33.8741,33.9065,33.8661,33.8984,66678.0
2018-09-21 12:50:00,41.87,41.87,41.85,41.86,82262.0,33.8984,33.8984,33.8822,33.8903,82262.0
2018-09-21 12:55:00,41.87,41.87,41.81,41.83,63656.0,33.8984,33.8984,33.8499,33.8661,63656.0
2018-09-21 13:00:00,41.83,41.85,41.83,41.84,52061.0,33.8661,33.8822,33.8661,33.8741,52061.0
2018-09-21 13:05:00,41.84,41.85,41.81,41.82,59884.0,33.8741,33.8822,33.8499,33.858,59884.0
2018-09-21 13:10:00,41.81,41.83,41.8,41.81,59210.0,33.8499,33.8661,33.8418,33.8499,59210.0
2018-09-21 13:15:00,41.81,41.83,41.81,41.83,23481.0,33.8499,33.8661,33.8499,33.8661,23481.0
2018-09-21 13:20:00,41.82,41.86,41.82,41.84,59228.0,33.858,33.8903,33.858,33.8741,59228.0
2018-09-21 13:25:00,41.84,41.85,41.82,41.82,54281.0,33.8741,33.8822,33.858,33.858,54281.0
2018-09-21 13:30:00,41.82,41.84,41.82,41.84,46316.0,33.858,33.8741,33.858,33.8741,46316.0
2018-09-21 13:35:00,41.84,41.84,41.82,41.84,66902.0,33.8741,33.8741,33.858,33.8741,66902.0
2018-09-21 13:40:00,41.83,41.84,41.82,41.83,62138.0,33.8661,33.8741,33.858,33.8661,62138.0
2018-09-21 13:45:00,41.83,41.83,41.81,41.82,35129.0,33.8661,33.8661,33.8499,33.858,35129.0
2018-09-21 13:50:00,41.82,41.83,41.79,41.79,49830.0,33.858,33.8661,33.8337,33.8337,49830.0
2018-09-21 13:55:00,41.79,41.81,41.77,41.8,96411.0,33.8337,33.8499,33.8175,33.8418,96411.0
2018-09-21 14:00:00,41.81,41.83,41.8,41.8,119292.0,33.8499,33.8661,33.8418,33.8418,119292.0
2018-09-21 14:05:00,41.8,41.82,41.79,41.8,225609.0,33.8418,33.858,33.8337,33.8418,225609.0
2018-09-21 14:10:00,41.79,41.8,41.75,41.76,85031.0,33.8337,33.8418,33.8013,33.8094,85031.0
2018-09-21 14:15:00,41.76,41.77,41.75,41.77,146717.0,33.8094,33.8175,33.8013,33.8175,146717.0
2018-09-21 14:20:00,41.77,41.8,41.76,41.77,75116.0,33.8175,33.8418,33.8094,33.8175,75116.0
2018-09-21 14:25:00,41.77,41.81,41.77,41.81,46076.0,33.8175,33.8499,33.8175,33.8499,46076.0
2018-09-21 14:30:00,41.8,41.81,41.79,41.81,129444.0,33.8418,33.8499,33.8337,33.8499,129444.0
2018-09-21 14:35:00,41.8,41.82,41.79,41.81,55685.0,33.8418,33.858,33.8337,33.8499,55685.0
2018-09-21 14:40:00,41.81,41.82,41.8,41.81,43231.0,33.8499,33.858,33.8418,33.8499,43231.0
2018-09-21 14:45:00,41.8,41.83,41.8,41.8,100807.0,33.8418,33.8661,33.8418,33.8418,100807.0
2018-09-21 14:50:00,41.8,41.82,41.79,41.79,92650.0,33.8418,33.858,33.8337,33.8337,92650.0
2018-09-21 14:55:00,41.79,41.81,41.79,41.81,82217.0,33.8337,33.8499,33.8337,33.8499,82217.0
2018-09-21 15:00:00,41.81,41.83,41.8,41.81,90192.0,33.8499,33.8661,33.8418,33.8499,90192.0
2018-09-21 15:05:00,41.81,41.82,41.8,41.82,119140.0,33.8499,33.858,33.8418,33.858,119140.0
2018-09-21 15:10:00,41.82,41.83,41.81,41.83,89126.0,33.858,33.8661,33.8499,33.8661,89126.0
2018-09-21 15:15:00,41.82,41.83,41.81,41.83,151955.0,33.858,33.8661,33.8499,33.8661,151955.0
2018-09-21 15:20:00,41.83,41.84,41.82,41.84,124121.0,33.8661,33.8741,33.858,33.8741,124121.0
2018-09-21 15:25:00,41.84,41.84,41.83,41.83,67738.0,33.8741,33.8741,33.8661,33.8661,67738.0
2018-09-21 15:30:00,41.84,41.84,41.81,41.83,184234.0,33.8741,33.8741,33.8499,33.8661,184234.0
2018-09-21 15:35:00,41.83,41.83,41.81,41.82,213300.0,33.8661,33.8661,33.8499,33.858,213300.0
2018-09-21 15:40:00,41.83,41.83,41.81,41.83,200809.0,33.8661,33.8661,33.8499,33.8661,200809.0
2018-09-21 15:45:00,41.83,41.84,41.81,41.81,212225.0,33.8661,33.8741,33.8499,33.8499,212225.0
2018-09-21 15:50:00,41.8,41.81,41.78,41.8,449789.0,33.8418,33.8499,33.8256,33.8418,449789.0
2018-09-21 15:55:00,41.79,41.83,41.76,41.81,2154775.0,33.8337,33.8661,33.8094,33.8499,2154775.0
2018-09-24 09:30:00,41.35,41.39,41.28,41.3,642836.0,33.4774,33.5098,33.4208,33.437,642836.0
2018-09-24 09:35:00,41.3,41.34,41.27,41.34,231022.0,33.437,33.4693,33.4127,33.4693,231022.0
2018-09-24 09:40:00,41.33,41.39,41.32,41.37,235391.0,33.4612,33.5098,33.4531,33.4936,235391.0
2018-09-24 09:45:00,41.37,41.38,41.31,41.31,149557.0,33.4936,33.5017,33.4451,33.4451,149557.0
2018-09-24 09:50:00,41.31,41.34,41.3,41.31,196475.0,33.4451,33.4693,33.437,33.4451,196475.0
2018-09-24 09:55:00,41.31,41.36,41.3,41.34,126925.0,33.4451,33.4855,33.437,33.4693,126925.0
2018-09-24 10:00:00,41.35,41.36,41.32,41.35,127260.0,33.4774,33.4855,33.4531,33.4774,127260.0
2018-09-24 10:05:00,41.35,41.35,41.3,41.31,186482.0,33.4774,33.4774,33.437,33.4451,186482.0
2018-09-24 10:10:00,41.32,41.33,41.29,41.33,424544.0,33.4531,33.4612,33.4289,33.4612,424544.0
2018-09-24 10:15:00,41.33,41.33,41.26,41.27,203315.0,33.4612,33.4612,33.4046,33.4127,203315.0
2018-09-24 10:20:00,41.26,41.28,41.25,41.27,237236.0,33.4046,33.4208,33.3965,33.4127,237236.0
2018-09-24 10:25:00,41.26,41.29,41.23,41.27,250856.0,33.4046,33.4289,33.3803,33.4127,250856.0
2018-09-24 10:30:00,41.27,41.29,41.24,41.27,181843.0,33.4127,33.4289,33.3884,33.4127,181843.0
2018-09-24 10:35:00,41.28,41.32,41.22,41.24,404564.0,33.4208,33.4531,33.3722,33.3884,404564.0
2018-09-24 10:40:00,41.24,41.27,41.22,41.22,130303.0,33.3884,33.4127,33.3722,33.3722,130303.0
2018-09-24 10:45:00,41.22,41.26,41.2,41.24,129540.0,33.3722,33.4046,33.356,33.3884,129540.0
2018-09-24 10:50:00,41.24,41.29,41.23,41.26,334465.0,33.3884,33.4289,33.3803,33.4046,334465.0
2018-09-24 10:55:00,41.26,41.3,41.25,41.29,104533.0,33.4046,33.437,33.3965,33.4289,104533.0
2018-09-24 11:00:00,41.3,41.31,41.25,41.27,315300.0,33.437,33.4451,33.3965,33.4127,315300.0
2018-09-24 11:05:00,41.27,41.27,41.22,41.22,163165.0,33.4127,33.4127,33.3722,33.3722,163165.0
2018-09-24 11:10:00,41.21,41.24,41.2,41.23,124635.0,33.3641,33.3884,33.356,33.3803,124635.0
2018-09-24 11:15:00,41.24,41.26,41.22,41.26,105182.0,33.3884,33.4046,33.3722,33.4046,105182.0
2018-09-24 11:20:00,41.26,41.32,41.26,41.31,208396.0,33.4046,33.4531,33.4046,33.4451,208396.0
2018-09-24 11:25:00,41.32,41.38,41.31,41.35,398737.0,33.4531,33.5017,33.4451,33.4774,398737.0
2018-09-24 11:30:00,41.35,41.37,41.33,41.34,122138.0,33.4774,33.4936,33.4612,33.4693,122138.0
2018-09-24 11:35:00,41.34,41.36,41.3,41.34,116131.0,33.4693,33.4855,33.437,33.4693,116131.0
2018-09-24 11:40:00,41.34,41.34,41.29,41.31,56654.0,33.4693,33.4693,33.4289,33.4451,56654.0
2018-09-24 11:45:00,41.3,41.33,41.3,41.31,131998.0,33.437,33.4612,33.437,33.4451,131998.0
2018-09-24 11:50:00,41.31,41.33,41.3,41.33,104837.0,33.4451,33.4612,33.437,33.4612,104837.0
2018-09-24 11:55:00,41.32,41.33,41.29,41.3,64459.0,33.4531,33.4612,33.4289,33.437,64459.0
2018-09-24 12:00:00,41.3,41.32,41.29,41.32,68410.0,33.437,33.4531,33.4289,33.4531,68410.0
2018-09-24 12:05:00,41.32,41.33,41.28,41.3,138162.0,33.4531,33.4612,33.4208,33.437,138162.0
2018-09-24 12:10:00,41.29,41.3,41.28,41.28,149795.0,33.4289,33.437,33.4208,33.4208,149795.0
2018-09-24 12:15:00,41.28,41.3,41.28,41.29,55200.0,33.4208,33.437,33.4208,33.4289,55200.0
2018-09-24 12:20:00,41.3,41.31,41.29,41.31,23234.0,33.437,33.4451,33.4289,33.4451,23234.0
2018-09-24 12:25:00,41.3,41.31,41.29,41.29,136302.0,33.437,33.4451,33.4289,33.4289,136302.0
2018-09-24 12:30:00,41.29,41.31,41.29,41.31,48693.0,33.4289,33.4451,33.4289,33.4451,48693.0
2018-09-24 12:35:00,41.3,41.31,41.29,41.3,27802.0,33.437,33.4451,33.4289,33.437,27802.0
2018-09-24 12:40:00,41.3,41.32,41.29,41.31,28467.0,33.437,33.4531,33.4289,33.4451,28467.0
2018-09-24 12:45:00,41.32,41.33,41.3,41.31,72639.0,33.4531,33.4612,33.437,33.4451,72639.0
2018-09-24 12:50:00,41.3,41.31,41.26,41.27,133248.0,33.437,33.4451,33.4046,33.4127,133248.0
2018-09-24 12:55:00,41.26,41.27,41.25,41.27,136899.0,33.4046,33.4127,33.3965,33.4127,136899.0
2018-09-24 13:00:00,41.27,41.29,41.27,41.27,31172.0,33.4127,33.4289,33.4127,33.4127,31172.0
2018-09-24 13:05:00,41.27,41.29,41.27,41.29,83732.0,33.4127,33.4289,33.4127,33.4289,83732.0
2018-09-24 13:10:00,41.28,41.29,41.27,41.29,30887.0,33.4208,33.4289,33.4127,33.4289,30887.0
2018-09-24 13:15:00,41.29,41.29,41.26,41.28,37987.0,33.4289,33.4289,33.4046,33.4208,37987.0
2018-09-24 13:20:00,41.28,41.32,41.28,41.31,25427.0,33.4208,33.4531,33.4208,33.4451,25427.0
2018-09-24 13:25:00,41.31,41.32,41.27,41.28,27789.0,33.4451,33.4531,33.4127,33.4208,27789.0
2018-09-24 13:30:00,41.28,41.29,41.27,41.28,29122.0,33.4208,33.4289,33.4127,33.4208,29122.0
2018-09-24 13:35:00,41.29,41.3,41.26,41.28,52090.0,33.4289,33.437,33.4046,33.4208,52090.0
2018-09-24 13:40:00,41.27,41.3,41.27,41.29,241420.0,33.4127,33.437,33.4127,33.4289,241420.0
2018-09-24 13:45:00,41.3,41.3,41.28,41.28,27696.0,33.437,33.437,33.4208,33.4208,27696.0
2018-09-24 13:50:00,41.29,41.31,41.28,41.3,79995.0,33.4289,33.4451,33.4208,33.437,79995.0
2018-09-24 13:55:00,41.3,41.31,41.28,41.3,40428.0,33.437,33.4451,33.4208,33.437,40428.0
2018-09-24 14:00:00,41.29,41.31,41.29,41.31,30482.0,33.4289,33.4451,33.4289,33.4451,30482.0
2018-09-24 14:05:00,41.31,41.32,41.29,41.3,77068.0,33.4451,33.4531,33.4289,33.437,77068.0
2018-09-24 14:10:00,41.31,41.32,41.28,41.28,52899.0,33.4451,33.4531,33.4208,33.4208,52899.0
2018-09-24 14:15:00,41.28,41.29,41.26,41.26,45660.0,33.4208,33.4289,33.4046,33.4046,45660.0
2018-09-24 14:20:00,41.26,41.27,41.24,41.24,74088.0,33.4046,33.4127,33.3884,33.3884,74088.0
2018-09-24 14:25:00,41.24,41.26,41.23,41.25,92913.0,33.3884,33.4046,33.3803,33.3965,92913.0
2018-09-24 14:30:00,41.25,41.26,41.23,41.26,164963.0,33.3965,33.4046,33.3803,33.4046,164963.0
2018-09-24 14:35:00,41.26,41.3,41.24,41.29,175208.0,33.4046,33.437,33.3884,33.4289,175208.0
2018-09-24 14:40:00,41.29,41.3,41.26,41.27,112828.0,33.4289,33.437,33.4046,33.4127,112828.0
2018-09-24 14:45:00,41.27,41.28,41.26,41.26,27922.0,33.4127,33.4208,33.4046,33.4046,27922.0
2018-09-24 14:50:00,41.26,41.28,41.26,41.27,74606.0,33.4046,33.4208,33.4046,33.4127,74606.0
2018-09-24 14:55:00,41.27,41.28,41.26,41.27,88932.0,33.4127,33.4208,33.4046,33.4127,88932.0
2018-09-24 15:00:00,41.27,41.29,41.25,41.28,71473.0,33.4127,33.4289,33.3965,33.4208,71473.0
2018-09-24 15:05:00,41.29,41.3,41.28,41.29,82715.0,33.4289,33.437,33.4208,33.4289,82715.0
2018-09-24 15:10:00,41.29,41.32,41.28,41.3,224458.0,33.4289,33.4531,33.4208,33.437,224458.0
2018-09-24 15:15:00,41.3,41.33,41.3,41.32,60977.0,33.437,33.4612,33.437,33.4531,60977.0
2018-09-24 15:20:00,41.32,41.34,41.31,41.34,72317.0,33.4531,33.4693,33.4451,33.4693,72317.0
2018-09-24 15:25:00,41.33,41.34,41.33,41.33,72993.0,33.4612,33.4693,33.4612,33.4612,72993.0
2018-09-24 15:30:00,41.33,41.34,41.32,41.33,103325.0,33.4612,33.4693,33.4531,33.4612,103325.0
2018-09-24 15:35:00,41.33,41.33,41.3,41.3,185653.0,33.4612,33.4612,33.437,33.437,185653.0
2018-09-24 15:40:00,41.3,41.32,41.3,41.32,226439.0,33.437,33.4531,33.437,33.4531,226439.0
2018-09-24 15:45:00,41.31,41.32,41.3,41.3,281678.0,33.4451,33.4531,33.437,33.437,281678.0
2018-09-24 15:50:00,41.3,41.32,41.3,41.3,437701.0,33.437,33.4531,33.437,33.437,437701.0
2018-09-24 15:55:00,41.3,41.32,41.27,41.28,715634.0,33.437,33.4531,33.4127,33.4208,715634.0
2018-09-25 09:30:00,41.37,41.43,41.35,41.37,256629.0,33.4936,33.5422,33.4774,33.4936,256629.0
2018-09-25 09:35:00,41.37,41.43,41.36,41.42,209552.0,33.4936,33.5422,33.4855,33.5341,209552.0
2018-09-25 09:40:00,41.42,41.47,41.41,41.43,107580.0,33.5341,33.5746,33.526,33.5422,107580.0
2018-09-25 09:45:00,41.43,41.43,41.4,41.4,138419.0,33.5422,33.5422,33.5179,33.5179,138419.0
2018-09-25 09:50:00,41.4,41.43,41.4,41.41,139754.0,33.5179,33.5422,33.5179,33.526,139754.0
2018-09-25 09:55:00,41.41,41.45,41.39,41.4,177156.0,33.526,33.5584,33.5098,33.5179,177156.0
2018-09-25 10:00:00,41.41,41.43,41.39,41.41,131551.0,33.526,33.5422,33.5098,33.526,131551.0
2018-09-25 10:05:00,41.41,41.43,41.38,41.39,184803.0,33.526,33.5422,33.5017,33.5098,184803.0
2018-09-25 10:10:00,41.38,41.4,41.35,41.4,263138.0,33.5017,33.5179,33.4774,33.5179,263138.0
2018-09-25 10:15:00,41.4,41.44,41.39,41.42,231255.0,33.5179,33.5503,33.5098,33.5341,231255.0
2018-09-25 10:20:00,41.42,41.42,41.35,41.36,128636.0,33.5341,33.5341,33.4774,33.4855,128636.0
2018-09-25 10:25:00,41.36,41.37,41.35,41.37,88773.0,33.4855,33.4936,33.4774,33.4936,88773.0
2018-09-25 10:30:00,41.37,41.39,41.35,41.38,95836.0,33.4936,33.5098,33.4774,33.5017,95836.0
2018-09-25 10:35:00,41.39,41.4,41.38,41.4,89401.0,33.5098,33.5179,33.5017,33.5179,89401.0
2018-09-25 10:40:00,41.39,41.42,41.39,41.42,86209.0,33.5098,33.5341,33.5098,33.5341,86209.0
2018-09-25 10:45:00,41.41,41.43,41.39,41.41,69462.0,33.526,33.5422,33.5098,33.526,69462.0
2018-09-25 10:50:00,41.42,41.43,41.4,41.42,111635.0,33.5341,33.5422,33.5179,33.5341,111635.0
2018-09-25 10:55:00,41.42,41.43,41.37,41.37,103382.0,33.5341,33.5422,33.4936,33.4936,103382.0
2018-09-25 11:00:00,41.36,41.37,41.33,41.37,135542.0,33.4855,33.4936,33.4612,33.4936,135542.0
2018-09-25 11:05:00,41.37,41.41,41.36,41.41,87622.0,33.4936,33.526,33.4855,33.526,87622.0
2018-09-25 11:10:00,41.42,41.44,41.4,41.43,101350.0,33.5341,33.5503,33.5179,33.5422,101350.0
2018-09-25 11:15:00,41.43,41.45,41.41,41.41,75369.0,33.5422,33.5584,33.526,33.526,75369.0
2018-09-25 11:20:00,41.42,41.42,41.38,41.41,55619.0,33.5341,33.5341,33.5017,33.526,55619.0
2018-09-25 11:25:00,41.41,41.45,41.4,41.44,65541.0,33.526,33.5584,33.5179,33.5503,65541.0
2018-09-25 11:30:00,41.44,41.46,41.43,41.46,82878.0,33.5503,33.5665,33.5422,33.5665,82878.0
2018-09-25 11:35:00,41.45,41.47,41.44,41.46,52811.0,33.5584,33.5746,33.5503,33.5665,52811.0
2018-09-25 11:40:00,41.45,41.46,41.44,41.44,64918.0,33.5584,33.5665,33.5503,33.5503,64918.0
2018-09-25 11:45:00,41.44,41.45,41.44,41.44,51441.0,33.5503,33.5584,33.5503,33.5503,51441.0
2018-09-25 11:50:00,41.45,41.47,41.44,41.47,107639.0,33.5584,33.5746,33.5503,33.5746,107639.0
2018-09-25 11:55:00,41.47,41.47,41.44,41.44,64627.0,33.5746,33.5746,33.5503,33.5503,64627.0
2018-09-25 12:00:00,41.45,41.46,41.44,41.44,88211.0,33.5584,33.5665,33.5503,33.5503,88211.0
2018-09-25 12:05:00,41.44,41.46,41.43,41.44,34886.0,33.5503,33.5665,33.5422,33.5503,34886.0
2018-09-25 12:10:00,41.44,41.45,41.43,41.44,59416.0,33.5503,33.5584,33.5422,33.5503,59416.0
2018-09-25 12:15:00,41.43,41.45,41.42,41.43,60681.0,33.5422,33.5584,33.5341,33.5422,60681.0
2018-09-25 12:20:00,41.43,41.45,41.42,41.44,40741.0,33.5422,33.5584,33.5341,33.5503,40741.0
2018-09-25 12:25:00,41.44,41.45,41.43,41.44,39857.0,33.5503,33.5584,33.5422,33.5503,39857.0
2018-09-25 12:30:00,41.44,41.44,41.42,41.42,63600.0,33.5503,33.5503,33.5341,33.5341,63600.0
2018-09-25 12:35:00,41.42,41.43,41.4,41.41,32361.0,33.5341,33.5422,33.5179,33.526,32361.0
2018-09-25 12:40:00,41.41,41.43,41.4,41.41,52852.0,33.526,33.5422,33.5179,33.526,52852.0
2018-09-25 12:45:00,41.42,41.44,41.41,41.43,59293.0,33.5341,33.5503,33.526,33.5422,59293.0
2018-09-25 12:50:00,41.43,41.44,41.41,41.44,102417.0,33.5422,33.5503,33.526,33.5503,102417.0
2018-09-25 12:55:00,41.44,41.46,41.42,41.44,76911.0,33.5503,33.5665,33.5341,33.5503,76911.0
2018-09-25 13:00:00,41.45,41.45,41.43,41.45,91107.0,33.5584,33.5584,33.5422,33.5584,91107.0
2018-09-25 13:05:00,41.44,41.46,41.43,41.44,63415.0,33.5503,33.5665,33.5422,33.5503,63415.0
2018-09-25 13:10:00,41.43,41.44,41.41,41.43,94478.0,33.5422,33.5503,33.526,33.5422,94478.0
2018-09-25 13:15:00,41.42,41.44,41.42,41.43,80121.0,33.5341,33.5503,33.5341,33.5422,80121.0
2018-09-25 13:20:00,41.44,41.45,41.43,41.45,98954.0,33.5503,33.5584,33.5422,33.5584,98954.0
2018-09-25 13:25:00,41.44,41.47,41.44,41.47,88094.0,33.5503,33.5746,33.5503,33.5746,88094.0
2018-09-25 13:30:00,41.47,41.47,41.44,41.45,59089.0,33.5746,33.5746,33.5503,33.5584,59089.0
2018-09-25 13:35:00,41.45,41.46,41.44,41.45,31025.0,33.5584,33.5665,33.5503,33.5584,31025.0
2018-09-25 13:40:00,41.45,41.46,41.4,41.42,93669.0,33.5584,33.5665,33.5179,33.5341,93669.0
2018-09-25 13:45:00,41.41,41.43,41.4,41.43,88822.0,33.526,33.5422,33.5179,33.5422,88822.0
2018-09-25 13:50:00,41.43,41.44,41.42,41.43,220704.0,33.5422,33.5503,33.5341,33.5422,220704.0
2018-09-25 13:55:00,41.43,41.44,41.41,41.42,52278.0,33.5422,33.5503,33.526,33.5341,52278.0
2018-09-25 14:00:00,41.42,41.45,41.42,41.44,148085.0,33.5341,33.5584,33.5341,33.5503,148085.0
2018-09-25 14:05:00,41.45,41.46,41.44,41.46,69191.0,33.5584,33.5665,33.5503,33.5665,69191.0
2018-09-25 14:10:00,41.45,41.48,41.44,41.47,143442.0,33.5584,33.5827,33.5503,33.5746,143442.0
2018-09-25 14:15:00,41.47,41.49,41.47,41.49,91146.0,33.5746,33.5908,33.5746,33.5908,91146.0
2018-09-25 14:20:00,41.48,41.5,41.48,41.48,45068.0,33.5827,33.5989,33.5827,33.5827,45068.0
2018-09-25 14:25:00,41.49,41.5,41.48,41.5,99576.0,33.5908,33.5989,33.5827,33.5989,99576.0
2018-09-25 14:30:00,41.49,41.51,41.48,41.48,81065.0,33.5908,33.607,33.5827,33.5827,81065.0
2018-09-25 14:35:00,41.48,41.5,41.48,41.5,62315.0,33.5827,33.5989,33.5827,33.5989,62315.0
2018-09-25 14:40:00,41.5,41.5,41.48,41.49,127254.0,33.5989,33.5989,33.5827,33.5908,127254.0
2018-09-25 14:45:00,41.48,41.5,41.47,41.48,64825.0,33.5827,33.5989,33.5746,33.5827,64825.0
2018-09-25 14:50:00,41.48,41.5,41.47,41.49,82129.0,33.5827,33.5989,33.5746,33.5908,82129.0
2018-09-25 14:55:00,41.5,41.53,41.49,41.52,86521.0,33.5989,33.6232,33.5908,33.6151,86521.0
2018-09-25 15:00:00,41.52,41.54,41.51,41.53,101410.0,33.6151,33.6313,33.607,33.6232,101410.0
2018-09-25 15:05:00,41.52,41.55,41.52,41.53,82884.0,33.6151,33.6394,33.6151,33.6232,82884.0
2018-09-25 15:10:00,41.54,41.58,41.53,41.54,257439.0,33.6313,33.6636,33.6232,33.6313,257439.0
2018-09-25 15:15:00,41.55,41.55,41.54,41.54,141141.0,33.6394,33.6394,33.6313,33.6313,141141.0
2018-09-25 15:20:00,41.55,41.56,41.54,41.54,90798.0,33.6394,33.6475,33.6313,33.6313,90798.0
2018-09-25 15:25:00,41.55,41.57,41.54,41.55,68681.0,33.6394,33.6556,33.6313,33.6394,68681.0
2018-09-25 15:30:00,41.55,41.57,41.53,41.55,109056.0,33.6394,33.6556,33.6232,33.6394,109056.0
2018-09-25 15:35:00,41.55,41.56,41.53,41.55,144697.0,33.6394,33.6475,33.6232,33.6394,144697.0
2018-09-25 15:40:00,41.55,41.55,41.53,41.54,78909.0,33.6394,33.6394,33.6232,33.6313,78909.0
2018-09-25 15:45:00,41.54,41.57,41.53,41.55,265359.0,33.6313,33.6556,33.6232,33.6394,265359.0
2018-09-25 15:50:00,41.54,41.54,41.52,41.52,272436.0,33.6313,33.6313,33.6151,33.6151,272436.0
2018-09-25 15:55:00,41.52,41.54,41.49,41.51,776649.0,33.6151,33.6313,33.5908,33.607,776649.0
2018-09-26 09:30:00,41.06,41.17,41.06,41.16,434733.0,33.6261,33.7162,33.6261,33.708,434733.0
2018-09-26 09:35:00,41.16,41.19,41.14,41.18,105649.0,33.708,33.7326,33.6917,33.7244,105649.0
2018-09-26 09:40:00,41.18,41.23,41.17,41.23,183214.0,33.7244,33.7654,33.7162,33.7654,183214.0
2018-09-26 09:45:00,41.22,41.26,41.2,41.25,85434.0,33.7572,33.7899,33.7408,33.7817,85434.0
2018-09-26 09:50:00,41.25,41.25,41.22,41.25,224701.0,33.7817,33.7817,33.7572,33.7817,224701.0
2018-09-26 09:55:00,41.24,41.24,41.22,41.22,67186.0,33.7736,33.7736,33.7572,33.7572,67186.0
2018-09-26 10:00:00,41.21,41.25,41.21,41.23,139152.0,33.749,33.7817,33.749,33.7654,139152.0
2018-09-26 10:05:00,41.23,41.24,41.19,41.2,92952.0,33.7654,33.7736,33.7326,33.7408,92952.0
2018-09-26 10:10:00,41.19,41.2,41.16,41.19,379078.0,33.7326,33.7408,33.708,33.7326,379078.0
2018-09-26 10:15:00,41.19,41.24,41.19,41.22,67866.0,33.7326,33.7736,33.7326,33.7572,67866.0
2018-09-26 10:20:00,41.22,41.26,41.21,41.25,67349.0,33.7572,33.7899,33.749,33.7817,67349.0
2018-09-26 10:25:00,41.24,41.26,41.23,41.24,47708.0,33.7736,33.7899,33.7654,33.7736,47708.0
2018-09-26 10:30:00,41.24,41.25,41.21,41.23,120216.0,33.7736,33.7817,33.749,33.7654,120216.0
2018-09-26 10:35:00,41.24,41.28,41.22,41.28,61697.0,33.7736,33.8063,33.7572,33.8063,61697.0
2018-09-26 10:40:00,41.28,41.29,41.25,41.29,149644.0,33.8063,33.8145,33.7817,33.8145,149644.0
2018-09-26 10:45:00,41.29,41.3,41.27,41.28,142930.0,33.8145,33.8227,33.7981,33.8063,142930.0
2018-09-26 10:50:00,41.28,41.3,41.27,41.29,49527.0,33.8063,33.8227,33.7981,33.8145,49527.0
2018-09-26 10:55:00,41.29,41.3,41.27,41.28,107325.0,33.8145,33.8227,33.7981,33.8063,107325.0
2018-09-26 11:00:00,41.29,41.29,41.26,41.27,78646.0,33.8145,33.8145,33.7899,33.7981,78646.0
2018-09-26 11:05:00,41.26,41.26,41.24,41.25,50477.0,33.7899,33.7899,33.7736,33.7817,50477.0
2018-09-26 11:10:00,41.26,41.27,41.25,41.27,74702.0,33.7899,33.7981,33.7817,33.7981,74702.0
2018-09-26 11:15:00,41.27,41.3,41.27,41.3,60758.0,33.7981,33.8227,33.7981,33.8227,60758.0
2018-09-26 11:20:00,41.3,41.31,41.27,41.27,65308.0,33.8227,33.8309,33.7981,33.7981,65308.0
2018-09-26 11:25:00,41.28,41.3,41.27,41.29,51023.0,33.8063,33.8227,33.7981,33.8145,51023.0
2018-09-26 11:30:00,41.29,41.3,41.27,41.28,65693.0,33.8145,33.8227,33.7981,33.8063,65693.0
2018-09-26 11:35:00,41.28,41.28,41.24,41.25,63851.0,33.8063,33.8063,33.7736,33.7817,63851.0
2018-09-26 11:40:00,41.25,41.26,41.24,41.25,30019.0,33.7817,33.7899,33.7736,33.7817,30019.0
2018-09-26 11:45:00,41.25,41.27,41.24,41.25,36851.0,33.7817,33.7981,33.7736,33.7817,36851.0
2018-09-26 11:50:00,41.25,41.25,41.22,41.22,38826.0,33.7817,33.7817,33.7572,33.7572,38826.0
2018-09-26 11:55:00,41.23,41.25,41.22,41.25,42624.0,33.7654,33.7817,33.7572,33.7817,42624.0
2018-09-26 12:00:00,41.25,41.25,41.24,41.25,65451.0,33.7817,33.7817,33.7736,33.7817,65451.0
2018-09-26 12:05:00,41.24,41.25,41.22,41.23,37537.0,33.7736,33.7817,33.7572,33.7654,37537.0
2018-09-26 12:10:00,41.23,41.24,41.22,41.24,119680.0,33.7654,33.7736,33.7572,33.7736,119680.0
2018-09-26 12:15:00,41.23,41.25,41.23,41.24,18922.0,33.7654,33.7817,33.7654,33.7736,18922.0
2018-09-26 12:20:00,41.25,41.26,41.24,41.25,37363.0,33.7817,33.7899,33.7736,33.7817,37363.0
2018-09-26 12:25:00,41.26,41.26,41.25,41.26,21131.0,33.7899,33.7899,33.7817,33.7899,21131.0
2018-09-26 12:30:00,41.26,41.28,41.25,41.27,60561.0,33.7899,33.8063,33.7817,33.7981,60561.0
2018-09-26 12:35:00,41.27,41.28,41.26,41.27,40865.0,33.7981,33.8063,33.7899,33.7981,40865.0
2018-09-26 12:40:00,41.27,41.27,41.26,41.27,291261.0,33.7981,33.7981,33.7899,33.7981,291261.0
2018-09-26 12:45:00,41.27,41.28,41.26,41.27,140381.0,33.7981,33.8063,33.7899,33.7981,140381.0
2018-09-26 12:50:00,41.27,41.29,41.27,41.28,34594.0,33.7981,33.8145,33.7981,33.8063,34594.0
2018-09-26 12:55:00,41.28,41.32,41.28,41.32,85736.0,33.8063,33.8391,33.8063,33.8391,85736.0
2018-09-26 13:00:00,41.32,41.34,41.31,41.33,82450.0,33.8391,33.8555,33.8309,33.8473,82450.0
2018-09-26 13:05:00,41.33,41.34,41.28,41.29,98374.0,33.8473,33.8555,33.8063,33.8145,98374.0
2018-09-26 13:10:00,41.29,41.3,41.28,41.29,47930.0,33.8145,33.8227,33.8063,33.8145,47930.0
2018-09-26 13:15:00,41.28,41.32,41.28,41.29,54423.0,33.8063,33.8391,33.8063,33.8145,54423.0
2018-09-26 13:20:00,41.3,41.3,41.27,41.29,34742.0,33.8227,33.8227,33.7981,33.8145,34742.0
2018-09-26 13:25:00,41.28,41.29,41.25,41.26,68779.0,33.8063,33.8145,33.7817,33.7899,68779.0
2018-09-26 13:30:00,41.26,41.27,41.24,41.27,57023.0,33.7899,33.7981,33.7736,33.7981,57023.0
2018-09-26 13:35:00,41.27,41.27,41.25,41.25,62768.0,33.7981,33.7981,33.7817,33.7817,62768.0
2018-09-26 13:40:00,41.26,41.27,41.22,41.23,83302.0,33.7899,33.7981,33.7572,33.7654,83302.0
2018-09-26 13:45:00,41.23,41.24,41.22,41.23,72716.0,33.7654,33.7736,33.7572,33.7654,72716.0
2018-09-26 13:50:00,41.23,41.26,41.23,41.26,68806.0,33.7654,33.7899,33.7654,33.7899,68806.0
2018-09-26 13:55:00,41.25,41.29,41.25,41.26,164488.0,33.7817,33.8145,33.7817,33.7899,164488.0
2018-09-26 14:00:00,41.27,41.59,41.25,41.54,1376623.0,33.7981,34.0602,33.7817,34.0192,1376623.0
2018-09-26 14:05:00,41.55,41.57,41.36,41.38,547575.0,34.0274,34.0438,33.8718,33.8882,547575.0
2018-09-26 14:10:00,41.38,41.47,41.38,41.44,302887.0,33.8882,33.9619,33.8882,33.9373,302887.0
2018-09-26 14:15:00,41.46,41.51,41.4,41.47,173851.0,33.9537,33.9947,33.9046,33.9619,173851.0
2018-09-26 14:20:00,41.47,41.48,41.37,41.37,115392.0,33.9619,33.9701,33.88,33.88,115392.0
2018-09-26 14:25:00,41.37,41.38,41.31,41.33,296307.0,33.88,33.8882,33.8309,33.8473,296307.0
2018-09-26 14:30:00,41.33,41.41,41.32,41.38,122020.0,33.8473,33.9128,33.8391,33.8882,122020.0
2018-09-26 14:35:00,41.38,41.39,41.26,41.33,480866.0,33.8882,33.8964,33.7899,33.8473,480866.0
2018-09-26 14:40:00,41.32,41.33,41.17,41.2,183979.0,33.8391,33.8473,33.7162,33.7408,183979.0
2018-09-26 14:45:00,41.19,41.24,41.15,41.2,182232.0,33.7326,33.7736,33.6999,33.7408,182232.0
2018-09-26 14:50:00,41.2,41.21,41.14,41.21,133203.0,33.7408,33.749,33.6917,33.749,133203.0
2018-09-26 14:55:00,41.21,41.35,41.2,41.33,140491.0,33.749,33.8636,33.7408,33.8473,140491.0
2018-09-26 15:00:00,41.33,41.35,41.28,41.31,124385.0,33.8473,33.8636,33.8063,33.8309,124385.0
2018-09-26 15:05:00,41.3,41.35,41.26,41.34,144668.0,33.8227,33.8636,33.7899,33.8555,144668.0
2018-09-26 15:10:00,41.34,41.34,41.29,41.32,92032.0,33.8555,33.8555,33.8145,33.8391,92032.0
2018-09-26 15:15:00,41.32,41.37,41.31,41.36,52973.0,33.8391,33.88,33.8309,33.8718,52973.0
2018-09-26 15:20:00,41.37,41.38,41.35,41.37,78770.0,33.88,33.8882,33.8636,33.88,78770.0
2018-09-26 15:25:00,41.37,41.39,41.34,41.34,79471.0,33.88,33.8964,33.8555,33.8555,79471.0
2018-09-26 15:30:00,41.35,41.35,41.27,41.27,129843.0,33.8636,33.8636,33.7981,33.7981,129843.0
2018-09-26 15:35:00,41.27,41.29,41.26,41.27,92945.0,33.7981,33.8145,33.7899,33.7981,92945.0
2018-09-26 15:40:00,41.27,41.28,41.2,41.21,169216.0,33.7981,33.8063,33.7408,33.749,169216.0
2018-09-26 15:45:00,41.2,41.21,41.11,41.11,261782.0,33.7408,33.749,33.6671,33.6671,261782.0
2018-09-26 15:50:00,41.11,41.14,41.08,41.1,244052.0,33.6671,33.6917,33.6425,33.6589,244052.0
2018-09-26 15:55:00,41.1,41.14,41.09,41.12,456335.0,33.6589,33.6917,33.6507,33.6753,456335.0
2018-09-27 09:30:00,41.18,41.24,41.15,41.21,275355.0,33.7244,33.7736,33.6999,33.749,275355.0
2018-09-27 09:35:00,41.21,41.22,41.15,41.18,110425.0,33.749,33.7572,33.6999,33.7244,110425.0
2018-09-27 09:40:00,41.18,41.2,41.16,41.17,104923.0,33.7244,33.7408,33.708,33.7162,104923.0
2018-09-27 09:45:00,41.18,41.19,41.15,41.17,97050.0,33.7244,33.7326,33.6999,33.7162,97050.0
2018-09-27 09:50:00,41.18,41.21,41.17,41.21,103706.0,33.7244,33.749,33.7162,33.749,103706.0
2018-09-27 09:55:00,41.21,41.22,41.19,41.2,117868.0,33.749,33.7572,33.7326,33.7408,117868.0
2018-09-27 10:00:00,41.2,41.29,41.19,41.27,170754.0,33.7408,33.8145,33.7326,33.7981,170754.0
2018-09-27 10:05:00,41.27,41.28,41.24,41.27,85268.0,33.7981,33.8063,33.7736,33.7981,85268.0
2018-09-27 10:10:00,41.28,41.28,41.24,41.28,95801.0,33.8063,33.8063,33.7736,33.8063,95801.0
2018-09-27 10:15:00,41.27,41.3,41.26,41.29,205760.0,33.7981,33.8227,33.7899,33.8145,205760.0
2018-09-27 10:20:00,41.29,41.31,41.28,41.3,84650.0,33.8145,33.8309,33.8063,33.8227,84650.0
2018-09-27 10:25:00,41.29,41.37,41.29,41.36,110279.0,33.8145,33.88,33.8145,33.8718,110279.0
2018-09-27 10:30:00,41.37,41.38,41.33,41.35,133101.0,33.88,33.8882,33.8473,33.8636,133101.0
2018-09-27 10:35:00,41.35,41.39,41.35,41.37,123007.0,33.8636,33.8964,33.8636,33.88,123007.0
2018-09-27 10:40:00,41.37,41.38,41.36,41.37,222361.0,33.88,33.8882,33.8718,33.88,222361.0
2018-09-27 10:45:00,41.37,41.38,41.34,41.36,112852.0,33.88,33.8882,33.8555,33.8718,112852.0
2018-09-27 10:50:00,41.35,41.37,41.31,41.31,289511.0,33.8636,33.88,33.8309,33.8309,289511.0
2018-09-27 10:55:00,41.32,41.36,41.31,41.32,112521.0,33.8391,33.8718,33.8309,33.8391,112521.0
2018-09-27 11:00:00,41.33,41.38,41.32,41.36,124098.0,33.8473,33.8882,33.8391,33.8718,124098.0
2018-09-27 11:05:00,41.35,41.36,41.32,41.33,124282.0,33.8636,33.8718,33.8391,33.8473,124282.0
2018-09-27 11:10:00,41.33,41.33,41.28,41.29,93125.0,33.8473,33.8473,33.8063,33.8145,93125.0
2018-09-27 11:15:00,41.29,41.3,41.27,41.29,113145.0,33.8145,33.8227,33.7981,33.8145,113145.0
2018-09-27 11:20:00,41.28,41.32,41.27,41.31,113196.0,33.8063,33.8391,33.7981,33.8309,113196.0
2018-09-27 11:25:00,41.3,41.33,41.28,41.33,178061.0,33.8227,33.8473,33.8063,33.8473,178061.0
2018-09-27 11:30:00,41.33,41.33,41.3,41.32,92816.0,33.8473,33.8473,33.8227,33.8391,92816.0
2018-09-27 11:35:00,41.31,41.32,41.28,41.3,151410.0,33.8309,33.8391,33.8063,33.8227,151410.0
2018-09-27 11:40:00,41.3,41.33,41.3,41.32,99716.0,33.8227,33.8473,33.8227,33.8391,99716.0
2018-09-27 11:45:00,41.33,41.33,41.3,41.3,77697.0,33.8473,33.8473,33.8227,33.8227,77697.0
2018-09-27 11:50:00,41.31,41.32,41.28,41.3,117079.0,33.8309,33.8391,33.8063,33.8227,117079.0
2018-09-27 11:55:00,41.3,41.34,41.3,41.34,111791.0,33.8227,33.8555,33.8227,33.8555,111791.0
2018-09-27 12:00:00,41.34,41.35,41.33,41.35,63366.0,33.8555,33.8636,33.8473,33.8636,63366.0
2018-09-27 12:05:00,41.34,41.37,41.34,41.34,189763.0,33.8555,33.88,33.8555,33.8555,189763.0
2018-09-27 12:10:00,41.35,41.36,41.33,41.36,56541.0,33.8636,33.8718,33.8473,33.8718,56541.0
2018-09-27 12:15:00,41.35,41.38,41.35,41.38,74309.0,33.8636,33.8882,33.8636,33.8882,74309.0
2018-09-27 12:20:00,41.38,41.38,41.35,41.35,67963.0,33.8882,33.8882,33.8636,33.8636,67963.0
2018-09-27 12:25:00,41.35,41.38,41.35,41.36,59633.0,33.8636,33.8882,33.8636,33.8718,59633.0
2018-09-27 12:30:00,41.36,41.37,41.34,41.35,74208.0,33.8718,33.88,33.8555,33.8636,74208.0
2018-09-27 12:35:00,41.35,41.39,41.35,41.38,67330.0,33.8636,33.8964,33.8636,33.8882,67330.0
2018-09-27 12:40:00,41.38,41.38,41.35,41.35,36456.0,33.8882,33.8882,33.8636,33.8636,36456.0
2018-09-27 12:45:00,41.36,41.37,41.35,41.36,57272.0,33.8718,33.88,33.8636,33.8718,57272.0
2018-09-27 12:50:00,41.37,41.38,41.35,41.36,37386.0,33.88,33.8882,33.8636,33.8718,37386.0
2018-09-27 12:55:00,41.36,41.38,41.33,41.34,146666.0,33.8718,33.8882,33.8473,33.8555,146666.0
2018-09-27 13:00:00,41.34,41.35,41.31,41.32,77793.0,33.8555,33.8636,33.8309,33.8391,77793.0
2018-09-27 13:05:00,41.32,41.32,41.29,41.3,122599.0,33.8391,33.8391,33.8145,33.8227,122599.0
2018-09-27 13:10:00,41.3,41.32,41.29,41.3,120899.0,33.8227,33.8391,33.8145,33.8227,120899.0
2018-09-27 13:15:00,41.3,41.3,41.28,41.29,125055.0,33.8227,33.8227,33.8063,33.8145,125055.0
2018-09-27 13:20:00,41.29,41.29,41.25,41.26,152775.0,33.8145,33.8145,33.7817,33.7899,152775.0
2018-09-27 13:25:00,41.26,41.26,41.25,41.26,72486.0,33.7899,33.7899,33.7817,33.7899,72486.0
2018-09-27 13:30:00,41.26,41.27,41.25,41.26,125360.0,33.7899,33.7981,33.7817,33.7899,125360.0
2018-09-27 13:35:00,41.27,41.27,41.25,41.26,98258.0,33.7981,33.7981,33.7817,33.7899,98258.0
2018-09-27 13:40:00,41.26,41.28,41.23,41.27,139018.0,33.7899,33.8063,33.7654,33.7981,139018.0
2018-09-27 13:45:00,41.27,41.28,41.26,41.27,33179.0,33.7981,33.8063,33.7899,33.7981,33179.0
2018-09-27 13:50:00,41.27,41.3,41.26,41.29,31946.0,33.7981,33.8227,33.7899,33.8145,31946.0
2018-09-27 13:55:00,41.3,41.31,41.29,41.31,33014.0,33.8227,33.8309,33.8145,33.8309,33014.0
2018-09-27 14:00:00,41.31,41.32,41.29,41.3,210175.0,33.8309,33.8391,33.8145,33.8227,210175.0
2018-09-27 14:05:00,41.29,41.3,41.26,41.28,139640.0,33.8145,33.8227,33.7899,33.8063,139640.0
2018-09-27 14:10:00,41.28,41.29,41.27,41.29,52769.0,33.8063,33.8145,33.7981,33.8145,52769.0
2018-09-27 14:15:00,41.29,41.29,41.27,41.28,47448.0,33.8145,33.8145,33.7981,33.8063,47448.0
2018-09-27 14:20:00,41.27,41.29,41.27,41.27,104748.0,33.7981,33.8145,33.7981,33.7981,104748.0
2018-09-27 14:25:00,41.27,41.28,41.24,41.25,105828.0,33.7981,33.8063,33.7736,33.7817,105828.0
2018-09-27 14:30:00,41.25,41.28,41.24,41.26,85348.0,33.7817,33.8063,33.7736,33.7899,85348.0
2018-09-27 14:35:00,41.27,41.27,41.26,41.27,31287.0,33.7981,33.7981,33.7899,33.7981,31287.0
2018-09-27 14:40:00,41.26,41.27,41.25,41.25,52660.0,33.7899,33.7981,33.7817,33.7817,52660.0
2018-09-27 14:45:00,41.26,41.28,41.25,41.27,53304.0,33.7899,33.8063,33.7817,33.7981,53304.0
2018-09-27 14:50:00,41.27,41.28,41.26,41.28,34061.0,33.7981,33.8063,33.7899,33.8063,34061.0
2018-09-27 14:55:00,41.28,41.29,41.26,41.27,41528.0,33.8063,33.8145,33.7899,33.7981,41528.0
2018-09-27 15:00:00,41.27,41.3,41.26,41.29,51831.0,33.7981,33.8227,33.7899,33.8145,51831.0
2018-09-27 15:05:00,41.29,41.31,41.27,41.28,50924.0,33.8145,33.8309,33.7981,33.8063,50924.0
2018-09-27 15:10:00,41.27,41.28,41.25,41.27,67537.0,33.7981,33.8063,33.7817,33.7981,67537.0
2018-09-27 15:15:00,41.26,41.28,41.25,41.27,109146.0,33.7899,33.8063,33.7817,33.7981,109146.0
2018-09-27 15:20:00,41.27,41.28,41.23,41.25,137894.0,33.7981,33.8063,33.7654,33.7817,137894.0
2018-09-27 15:25:00,41.25,41.25,41.22,41.23,79302.0,33.7817,33.7817,33.7572,33.7654,79302.0
2018-09-27 15:30:00,41.23,41.25,41.21,41.24,65041.0,33.7654,33.7817,33.749,33.7736,65041.0
2018-09-27 15:35:00,41.25,41.25,41.22,41.25,77274.0,33.7817,33.7817,33.7572,33.7817,77274.0
2018-09-27 15:40:00,41.24,41.25,41.23,41.25,106960.0,33.7736,33.7817,33.7654,33.7817,106960.0
2018-09-27 15:45:00,41.25,41.27,41.24,41.25,100726.0,33.7817,33.7981,33.7736,33.7817,100726.0
2018-09-27 15:50:00,41.25,41.27,41.23,41.26,181206.0,33.7817,33.7981,33.7654,33.7899,181206.0
2018-09-27 15:55:00,41.26,41.3,41.24,41.26,440061.0,33.7899,33.8227,33.7736,33.7899,440061.0
2018-09-28 09:30:00,40.99,41.05,40.94,41.04,841956.0,33.5688,33.618,33.5279,33.6098,841956.0
2018-09-28 09:35:00,41.05,41.1,41.03,41.07,278029.0,33.618,33.6589,33.6016,33.6343,278029.0
2018-09-28 09:40:00,41.07,41.11,41.06,41.08,117958.0,33.6343,33.6671,33.6261,33.6425,117958.0
2018-09-28 09:45:00,41.07,41.09,41.04,41.06,160867.0,33.6343,33.6507,33.6098,33.6261,160867.0
2018-09-28 09:50:00,41.05,41.07,41.02,41.04,154724.0,33.618,33.6343,33.5934,33.6098,154724.0
2018-09-28 09:55:00,41.04,41.08,41.02,41.07,130538.0,33.6098,33.6425,33.5934,33.6343,130538.0
2018-09-28 10:00:00,41.07,41.08,41.05,41.05,190263.0,33.6343,33.6425,33.618,33.618,190263.0
2018-09-28 10:05:00,41.04,41.04,40.99,40.99,144493.0,33.6098,33.6098,33.5688,33.5688,144493.0
2018-09-28 10:10:00,40.99,41.0,40.94,40.96,148607.0,33.5688,33.577,33.5279,33.5443,148607.0
2018-09-28 10:15:00,40.95,41.01,40.95,41.01,95232.0,33.5361,33.5852,33.5361,33.5852,95232.0
2018-09-28 10:20:00,41.01,41.05,41.0,41.01,77892.0,33.5852,33.618,33.577,33.5852,77892.0
2018-09-28 10:25:00,41.02,41.06,41.01,41.04,91354.0,33.5934,33.6261,33.5852,33.6098,91354.0
2018-09-28 10:30:00,41.04,41.06,41.02,41.06,78188.0,33.6098,33.6261,33.5934,33.6261,78188.0
2018-09-28 10:35:00,41.06,41.1,41.06,41.09,428829.0,33.6261,33.6589,33.6261,33.6507,428829.0
2018-09-28 10:40:00,41.09,41.1,41.06,41.09,108718.0,33.6507,33.6589,33.6261,33.6507,108718.0
2018-09-28 10:45:00,41.08,41.14,41.08,41.13,135724.0,33.6425,33.6917,33.6425,33.6835,135724.0
2018-09-28 10:50:00,41.13,41.19,41.13,41.18,128495.0,33.6835,33.7326,33.6835,33.7244,128495.0
2018-09-28 10:55:00,41.19,41.2,41.17,41.19,95087.0,33.7326,33.7408,33.7162,33.7326,95087.0
2018-09-28 11:00:00,41.19,41.22,41.17,41.17,201969.0,33.7326,33.7572,33.7162,33.7162,201969.0
2018-09-28 11:05:00,41.17,41.2,41.16,41.18,153084.0,33.7162,33.7408,33.708,33.7244,153084.0
2018-09-28 11:10:00,41.18,41.23,41.18,41.2,174888.0,33.7244,33.7654,33.7244,33.7408,174888.0
2018-09-28 11:15:00,41.2,41.22,41.18,41.19,120258.0,33.7408,33.7572,33.7244,33.7326,120258.0
2018-09-28 11:20:00,41.19,41.21,41.18,41.21,149689.0,33.7326,33.749,33.7244,33.749,149689.0
2018-09-28 11:25:00,41.2,41.21,41.16,41.17,128452.0,33.7408,33.749,33.708,33.7162,128452.0
2018-09-28 11:30:00,41.18,41.2,41.13,41.14,159835.0,33.7244,33.7408,33.6835,33.6917,159835.0
2018-09-28 11:35:00,41.14,41.16,41.12,41.13,144492.0,33.6917,33.708,33.6753,33.6835,144492.0
2018-09-28 11:40:00,41.12,41.15,41.12,41.13,151292.0,33.6753,33.6999,33.6753,33.6835,151292.0
2018-09-28 11:45:00,41.12,41.13,41.09,41.09,63662.0,33.6753,33.6835,33.6507,33.6507,63662.0
2018-09-28 11:50:00,41.09,41.12,41.08,41.1,143703.0,33.6507,33.6753,33.6425,33.6589,143703.0
2018-09-28 11:55:00,41.09,41.11,41.07,41.08,140662.0,33.6507,33.6671,33.6343,33.6425,140662.0
2018-09-28 12:00:00,41.07,41.11,41.06,41.09,162222.0,33.6343,33.6671,33.6261,33.6507,162222.0
2018-09-28 12:05:00,41.09,41.11,41.07,41.08,85977.0,33.6507,33.6671,33.6343,33.6425,85977.0
2018-09-28 12:10:00,41.08,41.12,41.08,41.11,52511.0,33.6425,33.6753,33.6425,33.6671,52511.0
2018-09-28 12:15:00,41.12,41.14,41.08,41.08,117692.0,33.6753,33.6917,33.6425,33.6425,117692.0
2018-09-28 12:20:00,41.09,41.09,41.07,41.08,122539.0,33.6507,33.6507,33.6343,33.6425,122539.0
2018-09-28 12:25:00,41.08,41.08,41.03,41.05,160205.0,33.6425,33.6425,33.6016,33.618,160205.0
2018-09-28 12:30:00,41.05,41.07,41.03,41.04,160848.0,33.618,33.6343,33.6016,33.6098,160848.0
2018-09-28 12:35:00,41.03,41.05,41.01,41.04,129701.0,33.6016,33.618,33.5852,33.6098,129701.0
2018-09-28 12:40:00,41.04,41.05,41.0,41.01,205397.0,33.6098,33.618,33.577,33.5852,205397.0
2018-09-28 12:45:00,41.01,41.02,40.95,40.96,66499.0,33.5852,33.5934,33.5361,33.5443,66499.0
2018-09-28 12:50:00,40.95,41.01,40.95,41.0,92376.0,33.5361,33.5852,33.5361,33.577,92376.0
2018-09-28 12:55:00,41.01,41.03,41.0,41.02,75268.0,33.5852,33.6016,33.577,33.5934,75268.0
2018-09-28 13:00:00,41.03,41.03,40.98,40.99,198725.0,33.6016,33.6016,33.5606,33.5688,198725.0
2018-09-28 13:05:00,40.98,40.99,40.96,40.98,88942.0,33.5606,33.5688,33.5443,33.5606,88942.0
2018-09-28 13:10:00,40.97,41.0,40.97,40.98,50120.0,33.5524,33.577,33.5524,33.5606,50120.0
2018-09-28 13:15:00,40.98,41.0,40.97,41.0,57595.0,33.5606,33.577,33.5524,33.577,57595.0
2018-09-28 13:20:00,40.99,41.01,40.98,41.0,133430.0,33.5688,33.5852,33.5606,33.577,133430.0
2018-09-28 13:25:00,41.0,41.02,40.98,41.0,92474.0,33.577,33.5934,33.5606,33.577,92474.0
2018-09-28 13:30:00,41.01,41.01,40.98,41.01,223276.0,33.5852,33.5852,33.5606,33.5852,223276.0
2018-09-28 13:35:00,41.01,41.01,40.99,41.0,116065.0,33.5852,33.5852,33.5688,33.577,116065.0
2018-09-28 13:40:00,40.99,41.0,40.96,40.97,327226.0,33.5688,33.577,33.5443,33.5524,327226.0
2018-09-28 13:45:00,40.97,40.98,40.96,40.97,70772.0,33.5524,33.5606,33.5443,33.5524,70772.0
2018-09-28 13:50:00,40.96,40.99,40.96,40.97,100619.0,33.5443,33.5688,33.5443,33.5524,100619.0
2018-09-28 13:55:00,40.98,40.99,40.95,40.95,126322.0,33.5606,33.5688,33.5361,33.5361,126322.0
2018-09-28 14:00:00,40.95,40.96,40.92,40.93,72235.0,33.5361,33.5443,33.5115,33.5197,72235.0
2018-09-28 14:05:00,40.92,40.94,40.91,40.94,100439.0,33.5115,33.5279,33.5033,33.5279,100439.0
2018-09-28 14:10:00,40.93,40.94,40.9,40.93,231671.0,33.5197,33.5279,33.4951,33.5197,231671.0
2018-09-28 14:15:00,40.93,40.94,40.92,40.93,68569.0,33.5197,33.5279,33.5115,33.5197,68569.0
2018-09-28 14:20:00,40.92,40.94,40.91,40.92,122593.0,33.5115,33.5279,33.5033,33.5115,122593.0
2018-09-28 14:25:00,40.92,40.95,40.91,40.94,153791.0,33.5115,33.5361,33.5033,33.5279,153791.0
2018-09-28 14:30:00,40.94,40.95,40.93,40.94,151121.0,33.5279,33.5361,33.5197,33.5279,151121.0
2018-09-28 14:35:00,40.94,40.95,40.93,40.94,72251.0,33.5279,33.5361,33.5197,33.5279,72251.0
2018-09-28 14:40:00,40.94,40.96,40.93,40.94,80160.0,33.5279,33.5443,33.5197,33.5279,80160.0
2018-09-28 14:45:00,40.94,40.95,40.91,40.92,95084.0,33.5279,33.5361,33.5033,33.5115,95084.0
2018-09-28 14:50:00,40.93,40.94,40.92,40.93,83544.0,33.5197,33.5279,33.5115,33.5197,83544.0
2018-09-28 14:55:00,40.93,40.94,40.9,40.91,113292.0,33.5197,33.5279,33.4951,33.5033,113292.0
2018-09-28 15:00:00,40.92,40.93,40.9,40.91,113217.0,33.5115,33.5197,33.4951,33.5033,113217.0
2018-09-28 15:05:00,40.91,40.92,40.9,40.91,107257.0,33.5033,33.5115,33.4951,33.5033,107257.0
2018-09-28 15:10:00,40.91,40.92,40.9,40.91,145321.0,33.5033,33.5115,33.4951,33.5033,145321.0
2018-09-28 15:15:00,40.91,40.91,40.88,40.89,152909.0,33.5033,33.5033,33.4787,33.4869,152909.0
2018-09-28 15:20:00,40.89,40.92,40.88,40.91,149483.0,33.4869,33.5115,33.4787,33.5033,149483.0
2018-09-28 15:25:00,40.91,40.91,40.88,40.88,138886.0,33.5033,33.5033,33.4787,33.4787,138886.0
2018-09-28 15:30:00,40.89,40.92,40.86,40.91,227645.0,33.4869,33.5115,33.4624,33.5033,227645.0
2018-09-28 15:35:00,40.91,40.92,40.88,40.9,101897.0,33.5033,33.5115,33.4787,33.4951,101897.0
2018-09-28 15:40:00,40.9,40.92,40.89,40.89,236429.0,33.4951,33.5115,33.4869,33.4869,236429.0
2018-09-28 15:45:00,40.89,40.95,40.88,40.92,383342.0,33.4869,33.5361,33.4787,33.5115,383342.0
2018-09-28 15:50:00,40.92,40.93,40.9,40.93,285037.0,33.5115,33.5197,33.4951,33.5197,285037.0
2018-09-28 15:55:00,40.92,41.01,40.92,41.01,1026814.0,33.5115,33.5852,33.5115,33.5852,1026814.0
2018-10-01 09:30:00,41.23,41.24,41.12,41.18,837115.0,33.7654,33.7736,33.6753,33.7244,837115.0
2018-10-01 09:35:00,41.18,41.2,41.14,41.15,196122.0,33.7244,33.7408,33.6917,33.6999,196122.0
2018-10-01 09:40:00,41.15,41.18,41.13,41.17,374754.0,33.6999,33.7244,33.6835,33.7162,374754.0
2018-10-01 09:45:00,41.17,41.2,41.16,41.17,319819.0,33.7162,33.7408,33.708,33.7162,319819.0
2018-10-01 09:50:00,41.17,41.17,41.11,41.15,217225.0,33.7162,33.7162,33.6671,33.6999,217225.0
2018-10-01 09:55:00,41.15,41.16,41.12,41.15,141749.0,33.6999,33.708,33.6753,33.6999,141749.0
2018-10-01 10:00:00,41.15,41.2,41.14,41.19,239038.0,33.6999,33.7408,33.6917,33.7326,239038.0
2018-10-01 10:05:00,41.19,41.23,41.17,41.19,407945.0,33.7326,33.7654,33.7162,33.7326,407945.0
2018-10-01 10:10:00,41.19,41.2,41.13,41.15,290150.0,33.7326,33.7408,33.6835,33.6999,290150.0
2018-10-01 10:15:00,41.15,41.16,41.1,41.16,156697.0,33.6999,33.708,33.6589,33.708,156697.0
2018-10-01 10:20:00,41.16,41.22,41.15,41.2,87474.0,33.708,33.7572,33.6999,33.7408,87474.0
2018-10-01 10:25:00,41.21,41.22,41.18,41.2,123273.0,33.749,33.7572,33.7244,33.7408,123273.0
2018-10-01 10:30:00,41.2,41.22,41.17,41.18,266905.0,33.7408,33.7572,33.7162,33.7244,266905.0
2018-10-01 10:35:00,41.18,41.18,41.13,41.15,133737.0,33.7244,33.7244,33.6835,33.6999,133737.0
2018-10-01 10:40:00,41.15,41.15,41.11,41.12,101310.0,33.6999,33.6999,33.6671,33.6753,101310.0
2018-10-01 10:45:00,41.13,41.13,41.07,41.09,156842.0,33.6835,33.6835,33.6343,33.6507,156842.0
2018-10-01 10:50:00,41.09,41.11,41.06,41.08,155155.0,33.6507,33.6671,33.6261,33.6425,155155.0
2018-10-01 10:55:00,41.09,41.15,41.08,41.14,157602.0,33.6507,33.6999,33.6425,33.6917,157602.0
2018-10-01 11:00:00,41.14,41.15,41.11,41.14,147100.0,33.6917,33.6999,33.6671,33.6917,147100.0
2018-10-01 11:05:00,41.15,41.17,41.14,41.16,118366.0,33.6999,33.7162,33.6917,33.708,118366.0
2018-10-01 11:10:00,41.16,41.21,41.16,41.19,118121.0,33.708,33.749,33.708,33.7326,118121.0
2018-10-01 11:15:00,41.2,41.2,41.16,41.18,225639.0,33.7408,33.7408,33.708,33.7244,225639.0
2018-10-01 11:20:00,41.18,41.2,41.17,41.19,423569.0,33.7244,33.7408,33.7162,33.7326,423569.0
2018-10-01 11:25:00,41.19,41.2,41.16,41.19,116802.0,33.7326,33.7408,33.708,33.7326,116802.0
2018-10-01 11:30:00,41.19,41.19,41.11,41.11,193630.0,33.7326,33.7326,33.6671,33.6671,193630.0
2018-10-01 11:35:00,41.11,41.14,41.1,41.13,109373.0,33.6671,33.6917,33.6589,33.6835,109373.0
2018-10-01 11:40:00,41.13,41.16,41.12,41.14,167105.0,33.6835,33.708,33.6753,33.6917,167105.0
2018-10-01 11:45:00,41.15,41.17,41.14,41.17,209015.0,33.6999,33.7162,33.6917,33.7162,209015.0
2018-10-01 11:50:00,41.17,41.19,41.16,41.18,92185.0,33.7162,33.7326,33.708,33.7244,92185.0
2018-10-01 11:55:00,41.18,41.19,41.15,41.18,90810.0,33.7244,33.7326,33.6999,33.7244,90810.0
2018-10-01 12:00:00,41.18,41.2,41.17,41.18,151578.0,33.7244,33.7408,33.7162,33.7244,151578.0
2018-10-01 12:05:00,41.18,41.19,41.17,41.17,83339.0,33.7244,33.7326,33.7162,33.7162,83339.0
2018-10-01 12:10:00,41.18,41.19,41.16,41.19,181212.0,33.7244,33.7326,33.708,33.7326,181212.0
2018-10-01 12:15:00,41.19,41.19,41.17,41.19,159927.0,33.7326,33.7326,33.7162,33.7326,159927.0
2018-10-01 12:20:00,41.19,41.19,41.13,41.16,130056.0,33.7326,33.7326,33.6835,33.708,130056.0
2018-10-01 12:25:00,41.16,41.17,41.15,41.16,98788.0,33.708,33.7162,33.6999,33.708,98788.0
2018-10-01 12:30:00,41.16,41.17,41.14,41.15,101382.0,33.708,33.7162,33.6917,33.6999,101382.0
2018-10-01 12:35:00,41.15,41.15,41.13,41.15,81520.0,33.6999,33.6999,33.6835,33.6999,81520.0
2018-10-01 12:40:00,41.14,41.16,41.11,41.12,230164.0,33.6917,33.708,33.6671,33.6753,230164.0
2018-10-01 12:45:00,41.11,41.12,41.08,41.09,206245.0,33.6671,33.6753,33.6425,33.6507,206245.0
2018-10-01 12:50:00,41.09,41.11,41.08,41.11,113493.0,33.6507,33.6671,33.6425,33.6671,113493.0
2018-10-01 12:55:00,41.1,41.1,41.09,41.1,42557.0,33.6589,33.6589,33.6507,33.6589,42557.0
2018-10-01 13:00:00,41.1,41.12,41.09,41.11,92501.0,33.6589,33.6753,33.6507,33.6671,92501.0
2018-10-01 13:05:00,41.12,41.15,41.11,41.15,93601.0,33.6753,33.6999,33.6671,33.6999,93601.0
2018-10-01 13:10:00,41.15,41.15,41.13,41.15,86996.0,33.6999,33.6999,33.6835,33.6999,86996.0
2018-10-01 13:15:00,41.14,41.15,41.13,41.14,141452.0,33.6917,33.6999,33.6835,33.6917,141452.0
2018-10-01 13:20:00,41.14,41.15,41.12,41.13,66456.0,33.6917,33.6999,33.6753,33.6835,66456.0
2018-10-01 13:25:00,41.13,41.14,41.12,41.13,62347.0,33.6835,33.6917,33.6753,33.6835,62347.0
2018-10-01 13:30:00,41.13,41.14,41.11,41.13,113339.0,33.6835,33.6917,33.6671,33.6835,113339.0
2018-10-01 13:35:00,41.14,41.15,41.12,41.13,42259.0,33.6917,33.6999,33.6753,33.6835,42259.0
2018-10-01 13:40:00,41.13,41.15,41.12,41.14,82408.0,33.6835,33.6999,33.6753,33.6917,82408.0
2018-10-01 13:45:00,41.15,41.15,41.13,41.13,111548.0,33.6999,33.6999,33.6835,33.6835,111548.0
2018-10-01 13:50:00,41.13,41.14,41.1,41.12,67005.0,33.6835,33.6917,33.6589,33.6753,67005.0
2018-10-01 13:55:00,41.12,41.13,41.11,41.12,201121.0,33.6753,33.6835,33.6671,33.6753,201121.0
2018-10-01 14:00:00,41.12,41.13,41.1,41.13,481780.0,33.6753,33.6835,33.6589,33.6835,481780.0
2018-10-01 14:05:00,41.13,41.13,41.12,41.13,195987.0,33.6835,33.6835,33.6753,33.6835,195987.0
2018-10-01 14:10:00,41.13,41.13,41.1,41.12,89603.0,33.6835,33.6835,33.6589,33.6753,89603.0
2018-10-01 14:15:00,41.12,41.12,41.09,41.09,120442.0,33.6753,33.6753,33.6507,33.6507,120442.0
2018-10-01 14:20:00,41.1,41.12,41.09,41.11,155569.0,33.6589,33.6753,33.6507,33.6671,155569.0
2018-10-01 14:25:00,41.1,41.13,41.1,41.13,71539.0,33.6589,33.6835,33.6589,33.6835,71539.0
2018-10-01 14:30:00,41.13,41.13,41.1,41.12,96585.0,33.6835,33.6835,33.6589,33.6753,96585.0
2018-10-01 14:35:00,41.12,41.12,41.09,41.11,91542.0,33.6753,33.6753,33.6507,33.6671,91542.0
2018-10-01 14:40:00,41.12,41.13,41.1,41.12,101434.0,33.6753,33.6835,33.6589,33.6753,101434.0
2018-10-01 14:45:00,41.12,41.14,41.11,41.14,109267.0,33.6753,33.6917,33.6671,33.6917,109267.0
2018-10-01 14:50:00,41.14,41.14,41.13,41.14,102416.0,33.6917,33.6917,33.6835,33.6917,102416.0
2018-10-01 14:55:00,41.14,41.16,41.12,41.15,103515.0,33.6917,33.708,33.6753,33.6999,103515.0
2018-10-01 15:00:00,41.15,41.17,41.15,41.16,98565.0,33.6999,33.7162,33.6999,33.708,98565.0
2018-10-01 15:05:00,41.17,41.17,41.15,41.16,122213.0,33.7162,33.7162,33.6999,33.708,122213.0
2018-10-01 15:10:00,41.17,41.17,41.14,41.15,120661.0,33.7162,33.7162,33.6917,33.6999,120661.0
2018-10-01 15:15:00,41.15,41.15,41.13,41.14,191172.0,33.6999,33.6999,33.6835,33.6917,191172.0
2018-10-01 15:20:00,41.14,41.14,41.09,41.1,114862.0,33.6917,33.6917,33.6507,33.6589,114862.0
2018-10-01 15:25:00,41.1,41.1,41.03,41.05,193349.0,33.6589,33.6589,33.6016,33.618,193349.0
2018-10-01 15:30:00,41.05,41.05,41.02,41.02,264205.0,33.618,33.618,33.5934,33.5934,264205.0
2018-10-01 15:35:00,41.02,41.04,41.0,41.01,155057.0,33.5934,33.6098,33.577,33.5852,155057.0
2018-10-01 15:40:00,41.01,41.02,40.99,41.0,198912.0,33.5852,33.5934,33.5688,33.577,198912.0
2018-10-01 15:45:00,41.0,41.03,40.99,41.02,257078.0,33.577,33.6016,33.5688,33.5934,257078.0
2018-10-01 15:50:00,41.02,41.07,41.01,41.07,418440.0,33.5934,33.6343,33.5852,33.6343,418440.0
2018-10-01 15:55:00,41.07,41.09,41.04,41.08,769929.0,33.6343,33.6507,33.6098,33.6425,769929.0
2018-10-02 09:30:00,40.64,40.65,40.58,40.65,1518741.0,33.2822,33.2904,33.233,33.2904,1518741.0
2018-10-02 09:35:00,40.65,40.66,40.6,40.63,1020132.0,33.2904,33.2986,33.2494,33.274,1020132.0
2018-10-02 09:40:00,40.63,40.69,40.62,40.69,715441.0,33.274,33.3231,33.2658,33.3231,715441.0
2018-10-02 09:45:00,40.69,40.71,40.66,40.67,160744.0,33.3231,33.3395,33.2986,33.3068,160744.0
2018-10-02 09:50:00,40.66,40.68,40.62,40.62,185796.0,33.2986,33.3149,33.2658,33.2658,185796.0
2018-10-02 09:55:00,40.62,40.65,40.6,40.65,230479.0,33.2658,33.2904,33.2494,33.2904,230479.0
2018-10-02 10:00:00,40.65,40.69,40.64,40.66,236149.0,33.2904,33.3231,33.2822,33.2986,236149.0
2018-10-02 10:05:00,40.66,40.67,40.58,40.59,187490.0,33.2986,33.3068,33.233,33.2412,187490.0
2018-10-02 10:10:00,40.59,40.62,40.58,40.62,227217.0,33.2412,33.2658,33.233,33.2658,227217.0
2018-10-02 10:15:00,40.62,40.65,40.58,40.59,317360.0,33.2658,33.2904,33.233,33.2412,317360.0
2018-10-02 10:20:00,40.59,40.61,40.56,40.59,396794.0,33.2412,33.2576,33.2167,33.2412,396794.0
2018-10-02 10:25:00,40.58,40.6,40.55,40.58,254109.0,33.233,33.2494,33.2085,33.233,254109.0
2018-10-02 10:30:00,40.58,40.59,40.52,40.52,280758.0,33.233,33.2412,33.1839,33.1839,280758.0
2018-10-02 10:35:00,40.53,40.56,40.5,40.51,257728.0,33.1921,33.2167,33.1675,33.1757,257728.0
2018-10-02 10:40:00,40.51,40.55,40.49,40.49,523668.0,33.1757,33.2085,33.1593,33.1593,523668.0
2018-10-02 10:45:00,40.5,40.6,40.49,40.58,185735.0,33.1675,33.2494,33.1593,33.233,185735.0
2018-10-02 10:50:00,40.58,40.65,40.58,40.64,156608.0,33.233,33.2904,33.233,33.2822,156608.0
2018-10-02 10:55:00,40.64,40.65,40.62,40.63,86152.0,33.2822,33.2904,33.2658,33.274,86152.0
2018-10-02 11:00:00,40.64,40.67,40.62,40.67,183565.0,33.2822,33.3068,33.2658,33.3068,183565.0
2018-10-02 11:05:00,40.66,40.7,40.66,40.7,149436.0,33.2986,33.3313,33.2986,33.3313,149436.0
2018-10-02 11:10:00,40.7,40.71,40.68,40.69,146134.0,33.3313,33.3395,33.3149,33.3231,146134.0
2018-10-02 11:15:00,40.69,40.7,40.66,40.66,160592.0,33.3231,33.3313,33.2986,33.2986,160592.0
2018-10-02 11:20:00,40.66,40.73,40.65,40.72,110224.0,33.2986,33.3559,33.2904,33.3477,110224.0
2018-10-02 11:25:00,40.72,40.74,40.71,40.73,216957.0,33.3477,33.3641,33.3395,33.3559,216957.0
2018-10-02 11:30:00,40.74,40.75,40.69,40.72,291057.0,33.3641,33.3723,33.3231,33.3477,291057.0
2018-10-02 11:35:00,40.72,40.72,40.66,40.67,109420.0,33.3477,33.3477,33.2986,33.3068,109420.0
2018-10-02 11:40:00,40.67,40.73,40.66,40.73,106632.0,33.3068,33.3559,33.2986,33.3559,106632.0
2018-10-02 11:45:00,40.73,40.78,40.73,40.77,218063.0,33.3559,33.3968,33.3559,33.3886,218063.0
2018-10-02 11:50:00,40.78,40.79,40.76,40.79,352780.0,33.3968,33.405,33.3805,33.405,352780.0
2018-10-02 11:55:00,40.79,40.81,40.78,40.79,118052.0,33.405,33.4214,33.3968,33.405,118052.0
2018-10-02 12:00:00,40.78,40.83,40.77,40.81,208295.0,33.3968,33.4378,33.3886,33.4214,208295.0
2018-10-02 12:05:00,40.81,40.82,40.79,40.81,184188.0,33.4214,33.4296,33.405,33.4214,184188.0
2018-10-02 12:10:00,40.8,40.82,40.77,40.78,50139.0,33.4132,33.4296,33.3886,33.3968,50139.0
2018-10-02 12:15:00,40.77,40.78,40.75,40.76,55586.0,33.3886,33.3968,33.3723,33.3805,55586.0
2018-10-02 12:20:00,40.75,40.78,40.74,40.77,80353.0,33.3723,33.3968,33.3641,33.3886,80353.0
2018-10-02 12:25:00,40.77,40.8,40.77,40.79,203136.0,33.3886,33.4132,33.3886,33.405,203136.0
2018-10-02 12:30:00,40.79,40.81,40.78,40.8,284675.0,33.405,33.4214,33.3968,33.4132,284675.0
2018-10-02 12:35:00,40.8,40.81,40.78,40.79,155476.0,33.4132,33.4214,33.3968,33.405,155476.0
2018-10-02 12:40:00,40.8,40.81,40.78,40.79,109245.0,33.4132,33.4214,33.3968,33.405,109245.0
2018-10-02 12:45:00,40.79,40.79,40.74,40.75,98015.0,33.405,33.405,33.3641,33.3723,98015.0
2018-10-02 12:50:00,40.75,40.76,40.72,40.74,112931.0,33.3723,33.3805,33.3477,33.3641,112931.0
2018-10-02 12:55:00,40.73,40.76,40.73,40.75,172439.0,33.3559,33.3805,33.3559,33.3723,172439.0
2018-10-02 13:00:00,40.74,40.77,40.73,40.74,144468.0,33.3641,33.3886,33.3559,33.3641,144468.0
2018-10-02 13:05:00,40.74,40.76,40.73,40.75,97430.0,33.3641,33.3805,33.3559,33.3723,97430.0
2018-10-02 13:10:00,40.76,40.77,40.74,40.76,55716.0,33.3805,33.3886,33.3641,33.3805,55716.0
2018-10-02 13:15:00,40.76,40.78,40.74,40.77,117601.0,33.3805,33.3968,33.3641,33.3886,117601.0
2018-10-02 13:20:00,40.77,40.78,40.75,40.75,65577.0,33.3886,33.3968,33.3723,33.3723,65577.0
2018-10-02 13:25:00,40.76,40.78,40.75,40.75,46871.0,33.3805,33.3968,33.3723,33.3723,46871.0
2018-10-02 13:30:00,40.76,40.77,40.74,40.77,205764.0,33.3805,33.3886,33.3641,33.3886,205764.0
2018-10-02 13:35:00,40.76,40.78,40.76,40.76,37971.0,33.3805,33.3968,33.3805,33.3805,37971.0
2018-10-02 13:40:00,40.77,40.79,40.76,40.77,75247.0,33.3886,33.405,33.3805,33.3886,75247.0
2018-10-02 13:45:00,40.77,40.79,40.77,40.78,100850.0,33.3886,33.405,33.3886,33.3968,100850.0
2018-10-02 13:50:00,40.78,40.79,40.75,40.76,96233.0,33.3968,33.405,33.3723,33.3805,96233.0
2018-10-02 13:55:00,40.77,40.78,40.75,40.75,75482.0,33.3886,33.3968,33.3723,33.3723,75482.0
2018-10-02 14:00:00,40.76,40.78,40.75,40.77,50979.0,33.3805,33.3968,33.3723,33.3886,50979.0
2018-10-02 14:05:00,40.78,40.8,40.77,40.79,93683.0,33.3968,33.4132,33.3886,33.405,93683.0
2018-10-02 14:10:00,40.79,40.8,40.77,40.79,189804.0,33.405,33.4132,33.3886,33.405,189804.0
2018-10-02 14:15:00,40.79,40.8,40.77,40.79,214102.0,33.405,33.4132,33.3886,33.405,214102.0
2018-10-02 14:20:00,40.8,40.81,40.77,40.79,111874.0,33.4132,33.4214,33.3886,33.405,111874.0
2018-10-02 14:25:00,40.78,40.8,40.78,40.79,92728.0,33.3968,33.4132,33.3968,33.405,92728.0
2018-10-02 14:30:00,40.78,40.8,40.77,40.79,83875.0,33.3968,33.4132,33.3886,33.405,83875.0
2018-10-02 14:35:00,40.78,40.79,40.76,40.76,280286.0,33.3968,33.405,33.3805,33.3805,280286.0
2018-10-02 14:40:00,40.76,40.78,40.74,40.75,164644.0,33.3805,33.3968,33.3641,33.3723,164644.0
2018-10-02 14:45:00,40.75,40.76,40.74,40.76,195242.0,33.3723,33.3805,33.3641,33.3805,195242.0
2018-10-02 14:50:00,40.76,40.77,40.73,40.73,98488.0,33.3805,33.3886,33.3559,33.3559,98488.0
2018-10-02 14:55:00,40.73,40.74,40.71,40.73,101182.0,33.3559,33.3641,33.3395,33.3559,101182.0
2018-10-02 15:00:00,40.73,40.74,40.68,40.69,191325.0,33.3559,33.3641,33.3149,33.3231,191325.0
2018-10-02 15:05:00,40.68,40.7,40.67,40.7,143631.0,33.3149,33.3313,33.3068,33.3313,143631.0
2018-10-02 15:10:00,40.7,40.71,40.66,40.68,106375.0,33.3313,33.3395,33.2986,33.3149,106375.0
2018-10-02 15:15:00,40.68,40.68,40.64,40.65,45143.0,33.3149,33.3149,33.2822,33.2904,45143.0
2018-10-02 15:20:00,40.64,40.66,40.63,40.65,93218.0,33.2822,33.2986,33.274,33.2904,93218.0
2018-10-02 15:25:00,40.65,40.67,40.65,40.65,230918.0,33.2904,33.3068,33.2904,33.2904,230918.0
2018-10-02 15:30:00,40.66,40.69,40.65,40.67,100955.0,33.2986,33.3231,33.2904,33.3068,100955.0
2018-10-02 15:35:00,40.68,40.68,40.65,40.65,130357.0,33.3149,33.3149,33.2904,33.2904,130357.0
2018-10-02 15:40:00,40.66,40.68,40.65,40.66,322125.0,33.2986,33.3149,33.2904,33.2986,322125.0
2018-10-02 15:45:00,40.66,40.69,40.65,40.67,213497.0,33.2986,33.3231,33.2904,33.3068,213497.0
2018-10-02 15:50:00,40.66,40.68,40.64,40.66,204959.0,33.2986,33.3149,33.2822,33.2986,204959.0
2018-10-02 15:55:00,40.66,40.67,40.63,40.65,425333.0,33.2986,33.3068,33.274,33.2904,425333.0
2018-10-03 09:30:00,40.94,40.94,40.84,40.86,169328.0,33.5279,33.5279,33.446,33.4624,169328.0
2018-10-03 09:35:00,40.87,40.91,40.86,40.87,89317.0,33.4705,33.5033,33.4624,33.4705,89317.0
2018-10-03 09:40:00,40.87,40.89,40.83,40.84,73613.0,33.4705,33.4869,33.4378,33.446,73613.0
2018-10-03 09:45:00,40.84,40.86,40.8,40.82,88726.0,33.446,33.4624,33.4132,33.4296,88726.0
2018-10-03 09:50:00,40.82,40.84,40.79,40.82,133353.0,33.4296,33.446,33.405,33.4296,133353.0
2018-10-03 09:55:00,40.81,40.82,40.78,40.79,98446.0,33.4214,33.4296,33.3968,33.405,98446.0
2018-10-03 10:00:00,40.78,40.82,40.76,40.81,219623.0,33.3968,33.4296,33.3805,33.4214,219623.0
2018-10-03 10:05:00,40.8,40.87,40.8,40.86,108478.0,33.4132,33.4705,33.4132,33.4624,108478.0
2018-10-03 10:10:00,40.87,40.9,40.85,40.9,288286.0,33.4705,33.4951,33.4542,33.4951,288286.0
2018-10-03 10:15:00,40.9,40.91,40.87,40.9,258202.0,33.4951,33.5033,33.4705,33.4951,258202.0
2018-10-03 10:20:00,40.9,40.94,40.9,40.91,218877.0,33.4951,33.5279,33.4951,33.5033,218877.0
2018-10-03 10:25:00,40.92,40.92,40.88,40.91,301605.0,33.5115,33.5115,33.4787,33.5033,301605.0
2018-10-03 10:30:00,40.9,40.9,40.86,40.88,147601.0,33.4951,33.4951,33.4624,33.4787,147601.0
2018-10-03 10:35:00,40.88,40.89,40.84,40.85,147259.0,33.4787,33.4869,33.446,33.4542,147259.0
2018-10-03 10:40:00,40.84,40.85,40.79,40.85,111622.0,33.446,33.4542,33.405,33.4542,111622.0
2018-10-03 10:45:00,40.85,40.87,40.82,40.85,189102.0,33.4542,33.4705,33.4296,33.4542,189102.0
2018-10-03 10:50:00,40.85,40.86,40.78,40.79,170437.0,33.4542,33.4624,33.3968,33.405,170437.0
2018-10-03 10:55:00,40.78,40.81,40.77,40.8,192601.0,33.3968,33.4214,33.3886,33.4132,192601.0
2018-10-03 11:00:00,40.8,40.82,40.75,40.76,191400.0,33.4132,33.4296,33.3723,33.3805,191400.0
2018-10-03 11:05:00,40.76,40.79,40.75,40.77,95136.0,33.3805,33.405,33.3723,33.3886,95136.0
2018-10-03 11:10:00,40.77,40.79,40.76,40.77,225328.0,33.3886,33.405,33.3805,33.3886,225328.0
2018-10-03 11:15:00,40.77,40.79,40.76,40.76,106891.0,33.3886,33.405,33.3805,33.3805,106891.0
2018-10-03 11:20:00,40.76,40.77,40.73,40.73,172791.0,33.3805,33.3886,33.3559,33.3559,172791.0
2018-10-03 11:25:00,40.73,40.75,40.72,40.74,169424.0,33.3559,33.3723,33.3477,33.3641,169424.0
2018-10-03 11:30:00,40.75,40.76,40.73,40.73,96649.0,33.3723,33.3805,33.3559,33.3559,96649.0
2018-10-03 11:35:00,40.73,40.73,40.68,40.69,151123.0,33.3559,33.3559,33.3149,33.3231,151123.0
2018-10-03 11:40:00,40.68,40.7,40.67,40.68,93933.0,33.3149,33.3313,33.3068,33.3149,93933.0
2018-10-03 11:45:00,40.68,40.71,40.66,40.7,106654.0,33.3149,33.3395,33.2986,33.3313,106654.0
2018-10-03 11:50:00,40.7,40.72,40.68,40.68,97658.0,33.3313,33.3477,33.3149,33.3149,97658.0
2018-10-03 11:55:00,40.68,40.7,40.67,40.7,37829.0,33.3149,33.3313,33.3068,33.3313,37829.0
2018-10-03 12:00:00,40.7,40.71,40.68,40.69,158506.0,33.3313,33.3395,33.3149,33.3231,158506.0
2018-10-03 12:05:00,40.7,40.7,40.66,40.66,66414.0,33.3313,33.3313,33.2986,33.2986,66414.0
2018-10-03 12:10:00,40.66,40.7,40.66,40.69,72827.0,33.2986,33.3313,33.2986,33.3231,72827.0
2018-10-03 12:15:00,40.69,40.71,40.68,40.71,86996.0,33.3231,33.3395,33.3149,33.3395,86996.0
2018-10-03 12:20:00,40.71,40.73,40.7,40.72,83016.0,33.3395,33.3559,33.3313,33.3477,83016.0
2018-10-03 12:25:00,40.71,40.73,40.7,40.72,102800.0,33.3395,33.3559,33.3313,33.3477,102800.0
2018-10-03 12:30:00,40.73,40.74,40.7,40.72,94235.0,33.3559,33.3641,33.3313,33.3477,94235.0
2018-10-03 12:35:00,40.73,40.73,40.68,40.68,101362.0,33.3559,33.3559,33.3149,33.3149,101362.0
2018-10-03 12:40:00,40.69,40.69,40.64,40.65,98415.0,33.3231,33.3231,33.2822,33.2904,98415.0
2018-10-03 12:45:00,40.66,40.68,40.66,40.68,133094.0,33.2986,33.3149,33.2986,33.3149,133094.0
2018-10-03 12:50:00,40.68,40.68,40.65,40.65,121005.0,33.3149,33.3149,33.2904,33.2904,121005.0
2018-10-03 12:55:00,40.65,40.67,40.63,40.64,241860.0,33.2904,33.3068,33.274,33.2822,241860.0
2018-10-03 13:00:00,40.65,40.66,40.63,40.66,78177.0,33.2904,33.2986,33.274,33.2986,78177.0
2018-10-03 13:05:00,40.66,40.68,40.64,40.65,180429.0,33.2986,33.3149,33.2822,33.2904,180429.0
2018-10-03 13:10:00,40.65,40.65,40.61,40.63,103206.0,33.2904,33.2904,33.2576,33.274,103206.0
2018-10-03 13:15:00,40.63,40.63,40.58,40.58,193553.0,33.274,33.274,33.233,33.233,193553.0
2018-10-03 13:20:00,40.58,40.61,40.56,40.58,1068291.0,33.233,33.2576,33.2167,33.233,1068291.0
2018-10-03 13:25:00,40.57,40.58,40.54,40.58,197790.0,33.2249,33.233,33.2003,33.233,197790.0
2018-10-03 13:30:00,40.57,40.59,40.57,40.58,143949.0,33.2249,33.2412,33.2249,33.233,143949.0
2018-10-03 13:35:00,40.58,40.63,40.58,40.62,131605.0,33.233,33.274,33.233,33.2658,131605.0
2018-10-03 13:40:00,40.62,40.63,40.59,40.6,90276.0,33.2658,33.274,33.2412,33.2494,90276.0
2018-10-03 13:45:00,40.59,40.6,40.58,40.59,48115.0,33.2412,33.2494,33.233,33.2412,48115.0
2018-10-03 13:50:00,40.59,40.6,40.57,40.58,92506.0,33.2412,33.2494,33.2249,33.233,92506.0
2018-10-03 13:55:00,40.57,40.59,40.56,40.56,101641.0,33.2249,33.2412,33.2167,33.2167,101641.0
2018-10-03 14:00:00,40.57,40.57,40.54,40.56,335107.0,33.2249,33.2249,33.2003,33.2167,335107.0
2018-10-03 14:05:00,40.56,40.56,40.52,40.53,403061.0,33.2167,33.2167,33.1839,33.1921,403061.0
2018-10-03 14:10:00,40.54,40.54,40.49,40.5,232966.0,33.2003,33.2003,33.1593,33.1675,232966.0
2018-10-03 14:15:00,40.5,40.51,40.46,40.48,392783.0,33.1675,33.1757,33.1348,33.1512,392783.0
2018-10-03 14:20:00,40.48,40.48,40.44,40.47,283831.0,33.1512,33.1512,33.1184,33.143,283831.0
2018-10-03 14:25:00,40.46,40.49,40.45,40.46,413106.0,33.1348,33.1593,33.1266,33.1348,413106.0
2018-10-03 14:30:00,40.46,40.47,40.42,40.43,234111.0,33.1348,33.143,33.102,33.1102,234111.0
2018-10-03 14:35:00,40.43,40.43,40.35,40.39,480079.0,33.1102,33.1102,33.0447,33.0774,480079.0
2018-10-03 14:40:00,40.38,40.4,40.35,40.39,277784.0,33.0693,33.0856,33.0447,33.0774,277784.0
2018-10-03 14:45:00,40.39,40.4,40.34,40.34,657105.0,33.0774,33.0856,33.0365,33.0365,657105.0
2018-10-03 14:50:00,40.34,40.37,40.3,40.3,343006.0,33.0365,33.0611,33.0037,33.0037,343006.0
2018-10-03 14:55:00,40.3,40.35,40.29,40.33,306018.0,33.0037,33.0447,32.9956,33.0283,306018.0
2018-10-03 15:00:00,40.33,40.35,40.29,40.3,158923.0,33.0283,33.0447,32.9956,33.0037,158923.0
2018-10-03 15:05:00,40.3,40.32,40.29,40.31,97631.0,33.0037,33.0201,32.9956,33.0119,97631.0
2018-10-03 15:10:00,40.3,40.31,40.25,40.27,142895.0,33.0037,33.0119,32.9628,32.9792,142895.0
2018-10-03 15:15:00,40.26,40.28,40.23,40.24,95879.0,32.971,32.9874,32.9464,32.9546,95879.0
2018-10-03 15:20:00,40.25,40.27,40.23,40.24,134234.0,32.9628,32.9792,32.9464,32.9546,134234.0
2018-10-03 15:25:00,40.24,40.25,40.21,40.23,130634.0,32.9546,32.9628,32.93,32.9464,130634.0
2018-10-03 15:30:00,40.23,40.27,40.23,40.25,266266.0,32.9464,32.9792,32.9464,32.9628,266266.0
2018-10-03 15:35:00,40.26,40.28,40.24,40.26,190767.0,32.971,32.9874,32.9546,32.971,190767.0
2018-10-03 15:40:00,40.25,40.26,40.23,40.26,372615.0,32.9628,32.971,32.9464,32.971,372615.0
2018-10-03 15:45:00,40.26,40.29,40.25,40.27,460842.0,32.971,32.9956,32.9628,32.9792,460842.0
2018-10-03 15:50:00,40.28,40.34,40.28,40.34,609517.0,32.9874,33.0365,32.9874,33.0365,609517.0
2018-10-03 15:55:00,40.33,40.34,40.32,40.33,590594.0,33.0283,33.0365,33.0201,33.0283,590594.0
2018-10-04 09:30:00,40.0,40.0,39.82,39.84,459354.0,32.7581,32.7581,32.6106,32.627,459354.0
2018-10-04 09:35:00,39.83,39.87,39.8,39.87,303376.0,32.6188,32.6516,32.5943,32.6516,303376.0
2018-10-04 09:40:00,39.86,39.87,39.8,39.8,165173.0,32.6434,32.6516,32.5943,32.5943,165173.0
2018-10-04 09:45:00,39.8,39.86,39.78,39.86,224833.0,32.5943,32.6434,32.5779,32.6434,224833.0
2018-10-04 09:50:00,39.87,39.89,39.84,39.88,194066.0,32.6516,32.668,32.627,32.6598,194066.0
2018-10-04 09:55:00,39.89,39.91,39.85,39.86,210965.0,32.668,32.6844,32.6352,32.6434,210965.0
2018-10-04 10:00:00,39.86,39.86,39.76,39.77,473575.0,32.6434,32.6434,32.5615,32.5697,473575.0
2018-10-04 10:05:00,39.77,39.8,39.73,39.73,324252.0,32.5697,32.5943,32.5369,32.5369,324252.0
2018-10-04 10:10:00,39.73,39.74,39.67,39.68,256028.0,32.5369,32.5451,32.4878,32.496,256028.0
2018-10-04 10:15:00,39.68,39.7,39.65,39.67,153171.0,32.496,32.5124,32.4714,32.4878,153171.0
2018-10-04 10:20:00,39.67,39.69,39.61,39.62,247509.0,32.4878,32.5042,32.4387,32.4469,247509.0
2018-10-04 10:25:00,39.62,39.66,39.6,39.65,296434.0,32.4469,32.4796,32.4305,32.4714,296434.0
2018-10-04 10:30:00,39.64,39.64,39.54,39.56,287968.0,32.4632,32.4632,32.3813,32.3977,287968.0
2018-10-04 10:35:00,39.56,39.59,39.53,39.56,252747.0,32.3977,32.4223,32.3731,32.3977,252747.0
2018-10-04 10:40:00,39.56,39.58,39.53,39.57,319579.0,32.3977,32.4141,32.3731,32.4059,319579.0
2018-10-04 10:45:00,39.57,39.61,39.57,39.6,222236.0,32.4059,32.4387,32.4059,32.4305,222236.0
2018-10-04 10:50:00,39.61,39.64,39.58,39.59,457324.0,32.4387,32.4632,32.4141,32.4223,457324.0
2018-10-04 10:55:00,39.59,39.6,39.52,39.52,313444.0,32.4223,32.4305,32.365,32.365,313444.0
2018-10-04 11:00:00,39.52,39.63,39.52,39.63,291117.0,32.365,32.455,32.365,32.455,291117.0
2018-10-04 11:05:00,39.63,39.64,39.57,39.58,306775.0,32.455,32.4632,32.4059,32.4141,306775.0
2018-10-04 11:10:00,39.58,39.62,39.56,39.56,119628.0,32.4141,32.4469,32.3977,32.3977,119628.0
2018-10-04 11:15:00,39.56,39.6,39.55,39.58,384268.0,32.3977,32.4305,32.3895,32.4141,384268.0
2018-10-04 11:20:00,39.58,39.59,39.53,39.57,217204.0,32.4141,32.4223,32.3731,32.4059,217204.0
2018-10-04 11:25:00,39.58,39.58,39.51,39.52,275301.0,32.4141,32.4141,32.3568,32.365,275301.0
2018-10-04 11:30:00,39.52,39.55,39.48,39.49,380284.0,32.365,32.3895,32.3322,32.3404,380284.0
2018-10-04 11:35:00,39.5,39.53,39.47,39.48,280655.0,32.3486,32.3731,32.324,32.3322,280655.0
2018-10-04 11:40:00,39.48,39.52,39.47,39.47,176668.0,32.3322,32.365,32.324,32.324,176668.0
2018-10-04 11:45:00,39.47,39.5,39.46,39.47,457571.0,32.324,32.3486,32.3158,32.324,457571.0
2018-10-04 11:50:00,39.47,39.49,39.44,39.48,162049.0,32.324,32.3404,32.2994,32.3322,162049.0
2018-10-04 11:55:00,39.48,39.49,39.45,39.45,155873.0,32.3322,32.3404,32.3076,32.3076,155873.0
2018-10-04 12:00:00,39.45,39.46,39.39,39.4,278028.0,32.3076,32.3158,32.2585,32.2667,278028.0
2018-10-04 12:05:00,39.39,39.43,39.37,39.41,358718.0,32.2585,32.2913,32.2421,32.2749,358718.0
2018-10-04 12:10:00,39.41,39.42,39.34,39.35,252845.0,32.2749,32.2831,32.2175,32.2257,252845.0
2018-10-04 12:15:00,39.36,39.36,39.29,39.31,363656.0,32.2339,32.2339,32.1766,32.193,363656.0
2018-10-04 12:20:00,39.3,39.31,39.25,39.26,441205.0,32.1848,32.193,32.1438,32.152,441205.0
2018-10-04 12:25:00,39.26,39.3,39.23,39.3,390776.0,32.152,32.1848,32.1275,32.1848,390776.0
2018-10-04 12:30:00,39.3,39.36,39.28,39.35,446181.0,32.1848,32.2339,32.1684,32.2257,446181.0
2018-10-04 12:35:00,39.35,39.4,39.35,39.38,348224.0,32.2257,32.2667,32.2257,32.2503,348224.0
2018-10-04 12:40:00,39.38,39.4,39.34,39.34,130447.0,32.2503,32.2667,32.2175,32.2175,130447.0
2018-10-04 12:45:00,39.34,39.38,39.34,39.34,171880.0,32.2175,32.2503,32.2175,32.2175,171880.0
2018-10-04 12:50:00,39.34,39.36,39.31,39.31,177294.0,32.2175,32.2339,32.193,32.193,177294.0
2018-10-04 12:55:00,39.31,39.33,39.3,39.31,110810.0,32.193,32.2094,32.1848,32.193,110810.0
2018-10-04 13:00:00,39.31,39.31,39.27,39.3,189723.0,32.193,32.193,32.1602,32.1848,189723.0
2018-10-04 13:05:00,39.3,39.33,39.29,39.3,78857.0,32.1848,32.2094,32.1766,32.1848,78857.0
2018-10-04 13:10:00,39.3,39.31,39.26,39.29,244839.0,32.1848,32.193,32.152,32.1766,244839.0
2018-10-04 13:15:00,39.29,39.32,39.28,39.3,118009.0,32.1766,32.2012,32.1684,32.1848,118009.0
2018-10-04 13:20:00,39.29,39.32,39.27,39.32,98866.0,32.1766,32.2012,32.1602,32.2012,98866.0
2018-10-04 13:25:00,39.32,39.36,39.31,39.34,114765.0,32.2012,32.2339,32.193,32.2175,114765.0
2018-10-04 13:30:00,39.34,39.35,39.27,39.29,159963.0,32.2175,32.2257,32.1602,32.1766,159963.0
2018-10-04 13:35:00,39.29,39.3,39.26,39.28,120687.0,32.1766,32.1848,32.152,32.1684,120687.0
2018-10-04 13:40:00,39.29,39.33,39.28,39.33,78988.0,32.1766,32.2094,32.1684,32.2094,78988.0
2018-10-04 13:45:00,39.33,39.33,39.27,39.28,201444.0,32.2094,32.2094,32.1602,32.1684,201444.0
2018-10-04 13:50:00,39.29,39.31,39.25,39.29,202363.0,32.1766,32.193,32.1438,32.1766,202363.0
2018-10-04 13:55:00,39.29,39.32,39.27,39.32,186347.0,32.1766,32.2012,32.1602,32.2012,186347.0
2018-10-04 14:00:00,39.32,39.32,39.27,39.31,88521.0,32.2012,32.2012,32.1602,32.193,88521.0
2018-10-04 14:05:00,39.32,39.32,39.27,39.28,130153.0,32.2012,32.2012,32.1602,32.1684,130153.0
2018-10-04 14:10:00,39.27,39.3,39.25,39.28,104388.0,32.1602,32.1848,32.1438,32.1684,104388.0
2018-10-04 14:15:00,39.28,39.28,39.22,39.23,139234.0,32.1684,32.1684,32.1193,32.1275,139234.0
2018-10-04 14:20:00,39.24,39.26,39.21,39.25,147233.0,32.1357,32.152,32.1111,32.1438,147233.0
2018-10-04 14:25:00,39.24,39.29,39.23,39.28,184891.0,32.1357,32.1766,32.1275,32.1684,184891.0
2018-10-04 14:30:00,39.28,39.29,39.26,39.29,247407.0,32.1684,32.1766,32.152,32.1766,247407.0
2018-10-04 14:35:00,39.29,39.42,39.28,39.41,279067.0,32.1766,32.2831,32.1684,32.2749,279067.0
2018-10-04 14:40:00,39.42,39.42,39.36,39.38,210458.0,32.2831,32.2831,32.2339,32.2503,210458.0
2018-10-04 14:45:00,39.37,39.44,39.37,39.43,216114.0,32.2421,32.2994,32.2421,32.2913,216114.0
2018-10-04 14:50:00,39.43,39.5,39.42,39.49,294685.0,32.2913,32.3486,32.2831,32.3404,294685.0
2018-10-04 14:55:00,39.5,39.52,39.47,39.51,155105.0,32.3486,32.365,32.324,32.3568,155105.0
2018-10-04 15:00:00,39.5,39.51,39.45,39.49,145518.0,32.3486,32.3568,32.3076,32.3404,145518.0
2018-10-04 15:05:00,39.48,39.51,39.48,39.5,157486.0,32.3322,32.3568,32.3322,32.3486,157486.0
2018-10-04 15:10:00,39.5,39.51,39.46,39.49,199805.0,32.3486,32.3568,32.3158,32.3404,199805.0
2018-10-04 15:15:00,39.5,39.51,39.47,39.48,191718.0,32.3486,32.3568,32.324,32.3322,191718.0
2018-10-04 15:20:00,39.48,39.49,39.43,39.45,179332.0,32.3322,32.3404,32.2913,32.3076,179332.0
2018-10-04 15:25:00,39.44,39.46,39.41,39.41,204459.0,32.2994,32.3158,32.2749,32.2749,204459.0
2018-10-04 15:30:00,39.41,39.43,39.37,39.38,156179.0,32.2749,32.2913,32.2421,32.2503,156179.0
2018-10-04 15:35:00,39.38,39.38,39.34,39.36,167107.0,32.2503,32.2503,32.2175,32.2339,167107.0
2018-10-04 15:40:00,39.36,39.4,39.34,39.39,634792.0,32.2339,32.2667,32.2175,32.2585,634792.0
2018-10-04 15:45:00,39.39,39.46,39.39,39.44,334846.0,32.2585,32.3158,32.2585,32.2994,334846.0
2018-10-04 15:50:00,39.44,39.45,39.42,39.45,529841.0,32.2994,32.3076,32.2831,32.3076,529841.0
2018-10-04 15:55:00,39.45,39.45,39.39,39.4,1051027.0,32.3076,32.3076,32.2585,32.2667,1051027.0
2018-10-05 09:30:00,39.38,39.38,39.24,39.32,357088.0,32.2503,32.2503,32.1357,32.2012,357088.0
2018-10-05 09:35:00,39.31,39.4,39.31,39.35,189322.0,32.193,32.2667,32.193,32.2257,189322.0
2018-10-05 09:40:00,39.34,39.37,39.32,39.34,215520.0,32.2175,32.2421,32.2012,32.2175,215520.0
2018-10-05 09:45:00,39.35,39.38,39.31,39.32,165993.0,32.2257,32.2503,32.193,32.2012,165993.0
2018-10-05 09:50:00,39.32,39.33,39.28,39.3,425510.0,32.2012,32.2094,32.1684,32.1848,425510.0
2018-10-05 09:55:00,39.3,39.3,39.23,39.25,134316.0,32.1848,32.1848,32.1275,32.1438,134316.0
2018-10-05 10:00:00,39.25,39.28,39.2,39.22,309581.0,32.1438,32.1684,32.1029,32.1193,309581.0
2018-10-05 10:05:00,39.22,39.25,39.21,39.21,136757.0,32.1193,32.1438,32.1111,32.1111,136757.0
2018-10-05 10:10:00,39.22,39.22,39.16,39.2,292902.0,32.1193,32.1193,32.0701,32.1029,292902.0
2018-10-05 10:15:00,39.2,39.24,39.18,39.21,221969.0,32.1029,32.1357,32.0865,32.1111,221969.0
2018-10-05 10:20:00,39.2,39.29,39.2,39.28,131855.0,32.1029,32.1766,32.1029,32.1684,131855.0
2018-10-05 10:25:00,39.28,39.33,39.27,39.31,284804.0,32.1684,32.2094,32.1602,32.193,284804.0
2018-10-05 10:30:00,39.31,39.32,39.27,39.3,233686.0,32.193,32.2012,32.1602,32.1848,233686.0
2018-10-05 10:35:00,39.3,39.33,39.29,39.3,493099.0,32.1848,32.2094,32.1766,32.1848,493099.0
2018-10-05 10:40:00,39.29,39.3,39.26,39.28,298889.0,32.1766,32.1848,32.152,32.1684,298889.0
2018-10-05 10:45:00,39.27,39.28,39.23,39.23,654927.0,32.1602,32.1684,32.1275,32.1275,654927.0
2018-10-05 10:50:00,39.23,39.27,39.22,39.27,370535.0,32.1275,32.1602,32.1193,32.1602,370535.0
2018-10-05 10:55:00,39.26,39.31,39.25,39.26,366948.0,32.152,32.193,32.1438,32.152,366948.0
2018-10-05 11:00:00,39.26,39.27,39.18,39.21,431110.0,32.152,32.1602,32.0865,32.1111,431110.0
2018-10-05 11:05:00,39.21,39.23,39.18,39.18,177558.0,32.1111,32.1275,32.0865,32.0865,177558.0
2018-10-05 11:10:00,39.17,39.19,39.14,39.18,179717.0,32.0783,32.0947,32.0538,32.0865,179717.0
2018-10-05 11:15:00,39.18,39.2,39.12,39.13,246677.0,32.0865,32.1029,32.0374,32.0456,246677.0
2018-10-05 11:20:00,39.13,39.17,39.1,39.16,301258.0,32.0456,32.0783,32.021,32.0701,301258.0
2018-10-05 11:25:00,39.16,39.18,39.07,39.09,362216.0,32.0701,32.0865,31.9964,32.0128,362216.0
2018-10-05 11:30:00,39.09,39.09,39.04,39.07,167041.0,32.0128,32.0128,31.9719,31.9964,167041.0
2018-10-05 11:35:00,39.06,39.1,39.04,39.1,330652.0,31.9882,32.021,31.9719,32.021,330652.0
2018-10-05 11:40:00,39.09,39.1,39.0,39.02,277538.0,32.0128,32.021,31.9391,31.9555,277538.0
2018-10-05 11:45:00,39.03,39.03,38.98,39.01,490415.0,31.9637,31.9637,31.9227,31.9473,490415.0
2018-10-05 11:50:00,39.01,39.01,38.94,38.96,324553.0,31.9473,31.9473,31.89,31.9063,324553.0
2018-10-05 11:55:00,38.95,38.97,38.89,38.91,470542.0,31.8982,31.9145,31.849,31.8654,470542.0
2018-10-05 12:00:00,38.91,38.98,38.9,38.97,272353.0,31.8654,31.9227,31.8572,31.9145,272353.0
2018-10-05 12:05:00,38.96,39.02,38.95,39.02,288318.0,31.9063,31.9555,31.8982,31.9555,288318.0
2018-10-05 12:10:00,39.01,39.02,38.94,38.98,395994.0,31.9473,31.9555,31.89,31.9227,395994.0
2018-10-05 12:15:00,38.97,39.03,38.96,39.02,485733.0,31.9145,31.9637,31.9063,31.9555,485733.0
2018-10-05 12:20:00,39.02,39.05,39.01,39.02,411916.0,31.9555,31.9801,31.9473,31.9555,411916.0
2018-10-05 12:25:00,39.02,39.02,38.99,39.0,134002.0,31.9555,31.9555,31.9309,31.9391,134002.0
2018-10-05 12:30:00,39.0,39.01,38.95,38.95,154932.0,31.9391,31.9473,31.8982,31.8982,154932.0
2018-10-05 12:35:00,38.95,38.98,38.94,38.95,128117.0,31.8982,31.9227,31.89,31.8982,128117.0
2018-10-05 12:40:00,38.94,38.95,38.9,38.93,271251.0,31.89,31.8982,31.8572,31.8818,271251.0
2018-10-05 12:45:00,38.93,38.96,38.91,38.95,150949.0,31.8818,31.9063,31.8654,31.8982,150949.0
2018-10-05 12:50:00,38.96,38.98,38.94,38.96,198577.0,31.9063,31.9227,31.89,31.9063,198577.0
2018-10-05 12:55:00,38.96,38.97,38.93,38.94,95804.0,31.9063,31.9145,31.8818,31.89,95804.0
2018-10-05 13:00:00,38.94,38.95,38.9,38.92,170131.0,31.89,31.8982,31.8572,31.8736,170131.0
2018-10-05 13:05:00,38.91,38.96,38.9,38.92,140721.0,31.8654,31.9063,31.8572,31.8736,140721.0
2018-10-05 13:10:00,38.92,38.93,38.88,38.91,183941.0,31.8736,31.8818,31.8408,31.8654,183941.0
2018-10-05 13:15:00,38.91,38.96,38.91,38.94,535026.0,31.8654,31.9063,31.8654,31.89,535026.0
2018-10-05 13:20:00,38.94,38.94,38.85,38.86,316683.0,31.89,31.89,31.8163,31.8245,316683.0
2018-10-05 13:25:00,38.86,38.89,38.85,38.88,254225.0,31.8245,31.849,31.8163,31.8408,254225.0
2018-10-05 13:30:00,38.88,38.91,38.87,38.88,185084.0,31.8408,31.8654,31.8326,31.8408,185084.0
2018-10-05 13:35:00,38.89,38.94,38.86,38.93,363128.0,31.849,31.89,31.8245,31.8818,363128.0
2018-10-05 13:40:00,38.93,39.01,38.92,39.01,241064.0,31.8818,31.9473,31.8736,31.9473,241064.0
2018-10-05 13:45:00,39.0,39.05,38.98,39.04,131441.0,31.9391,31.9801,31.9227,31.9719,131441.0
2018-10-05 13:50:00,39.04,39.06,39.01,39.03,145207.0,31.9719,31.9882,31.9473,31.9637,145207.0
2018-10-05 13:55:00,39.04,39.06,39.02,39.03,130271.0,31.9719,31.9882,31.9555,31.9637,130271.0
2018-10-05 14:00:00,39.03,39.07,39.02,39.06,200805.0,31.9637,31.9964,31.9555,31.9882,200805.0
2018-10-05 14:05:00,39.06,39.07,39.01,39.02,156834.0,31.9882,31.9964,31.9473,31.9555,156834.0
2018-10-05 14:10:00,39.02,39.05,39.02,39.03,148511.0,31.9555,31.9801,31.9555,31.9637,148511.0
2018-10-05 14:15:00,39.03,39.12,39.01,39.12,220142.0,31.9637,32.0374,31.9473,32.0374,220142.0
2018-10-05 14:20:00,39.12,39.13,39.1,39.13,210604.0,32.0374,32.0456,32.021,32.0456,210604.0
2018-10-05 14:25:00,39.13,39.14,39.1,39.13,193115.0,32.0456,32.0538,32.021,32.0456,193115.0
2018-10-05 14:30:00,39.13,39.18,39.12,39.15,177068.0,32.0456,32.0865,32.0374,32.0619,177068.0
2018-10-05 14:35:00,39.15,39.15,39.1,39.13,129259.0,32.0619,32.0619,32.021,32.0456,129259.0
2018-10-05 14:40:00,39.13,39.2,39.12,39.18,200337.0,32.0456,32.1029,32.0374,32.0865,200337.0
2018-10-05 14:45:00,39.19,39.19,39.13,39.15,270105.0,32.0947,32.0947,32.0456,32.0619,270105.0
2018-10-05 14:50:00,39.16,39.17,39.13,39.15,120799.0,32.0701,32.0783,32.0456,32.0619,120799.0
2018-10-05 14:55:00,39.15,39.17,39.12,39.16,167058.0,32.0619,32.0783,32.0374,32.0701,167058.0
2018-10-05 15:00:00,39.16,39.18,39.14,39.16,162721.0,32.0701,32.0865,32.0538,32.0701,162721.0
2018-10-05 15:05:00,39.17,39.2,39.16,39.18,160793.0,32.0783,32.1029,32.0701,32.0865,160793.0
2018-10-05 15:10:00,39.18,39.19,39.16,39.18,225526.0,32.0865,32.0947,32.0701,32.0865,225526.0
2018-10-05 15:15:00,39.17,39.18,39.15,39.16,180094.0,32.0783,32.0865,32.0619,32.0701,180094.0
2018-10-05 15:20:00,39.15,39.2,39.14,39.2,130731.0,32.0619,32.1029,32.0538,32.1029,130731.0
2018-10-05 15:25:00,39.19,39.19,39.15,39.16,136056.0,32.0947,32.0947,32.0619,32.0701,136056.0
2018-10-05 15:30:00,39.17,39.17,39.12,39.12,179985.0,32.0783,32.0783,32.0374,32.0374,179985.0
2018-10-05 15:35:00,39.12,39.16,39.12,39.14,176913.0,32.0374,32.0701,32.0374,32.0538,176913.0
2018-10-05 15:40:00,39.13,39.2,39.12,39.2,266233.0,32.0456,32.1029,32.0374,32.1029,266233.0
2018-10-05 15:45:00,39.2,39.24,39.2,39.23,302441.0,32.1029,32.1357,32.1029,32.1275,302441.0
2018-10-05 15:50:00,39.23,39.24,39.19,39.22,225474.0,32.1275,32.1357,32.0947,32.1193,225474.0
2018-10-05 15:55:00,39.22,39.24,39.19,39.22,382751.0,32.1193,32.1357,32.0947,32.1193,382751.0
2018-10-08 09:30:00,38.98,38.98,38.89,38.98,714854.0,31.9227,31.9227,31.849,31.9227,714854.0
2018-10-08 09:35:00,38.97,39.01,38.94,39.01,235171.0,31.9145,31.9473,31.89,31.9473,235171.0
2018-10-08 09:40:00,39.01,39.05,38.97,39.04,411867.0,31.9473,31.9801,31.9145,31.9719,411867.0
2018-10-08 09:45:00,39.04,39.09,39.04,39.05,196319.0,31.9719,32.0128,31.9719,31.9801,196319.0
2018-10-08 09:50:00,39.05,39.11,39.05,39.1,280067.0,31.9801,32.0292,31.9801,32.021,280067.0
2018-10-08 09:55:00,39.1,39.12,39.08,39.09,63840.0,32.021,32.0374,32.0046,32.0128,63840.0
2018-10-08 10:00:00,39.09,39.16,39.08,39.15,190970.0,32.0128,32.0701,32.0046,32.0619,190970.0
2018-10-08 10:05:00,39.15,39.16,39.11,39.16,1448192.0,32.0619,32.0701,32.0292,32.0701,1448192.0
2018-10-08 10:10:00,39.16,39.23,39.15,39.21,650855.0,32.0701,32.1275,32.0619,32.1111,650855.0
2018-10-08 10:15:00,39.21,39.22,39.17,39.18,138128.0,32.1111,32.1193,32.0783,32.0865,138128.0
2018-10-08 10:20:00,39.18,39.18,39.15,39.16,255626.0,32.0865,32.0865,32.0619,32.0701,255626.0
2018-10-08 10:25:00,39.15,39.2,39.15,39.16,145672.0,32.0619,32.1029,32.0619,32.0701,145672.0
2018-10-08 10:30:00,39.16,39.17,39.13,39.14,282763.0,32.0701,32.0783,32.0456,32.0538,282763.0
2018-10-08 10:35:00,39.13,39.14,39.09,39.13,284726.0,32.0456,32.0538,32.0128,32.0456,284726.0
2018-10-08 10:40:00,39.12,39.16,39.11,39.12,333281.0,32.0374,32.0701,32.0292,32.0374,333281.0
2018-10-08 10:45:00,39.12,39.13,39.08,39.12,171991.0,32.0374,32.0456,32.0046,32.0374,171991.0
2018-10-08 10:50:00,39.12,39.13,39.1,39.12,472615.0,32.0374,32.0456,32.021,32.0374,472615.0
2018-10-08 10:55:00,39.12,39.16,39.11,39.15,130471.0,32.0374,32.0701,32.0292,32.0619,130471.0
2018-10-08 11:00:00,39.15,39.16,39.1,39.11,214765.0,32.0619,32.0701,32.021,32.0292,214765.0
2018-10-08 11:05:00,39.1,39.11,39.07,39.08,213196.0,32.021,32.0292,31.9964,32.0046,213196.0
2018-10-08 11:10:00,39.09,39.11,39.07,39.11,137878.0,32.0128,32.0292,31.9964,32.0292,137878.0
2018-10-08 11:15:00,39.1,39.11,39.05,39.09,256693.0,32.021,32.0292,31.9801,32.0128,256693.0
2018-10-08 11:20:00,39.09,39.13,39.07,39.11,291485.0,32.0128,32.0456,31.9964,32.0292,291485.0
2018-10-08 11:25:00,39.11,39.11,39.06,39.07,135263.0,32.0292,32.0292,31.9882,31.9964,135263.0
2018-10-08 11:30:00,39.06,39.08,39.01,39.02,153950.0,31.9882,32.0046,31.9473,31.9555,153950.0
2018-10-08 11:35:00,39.01,39.02,38.98,39.0,195745.0,31.9473,31.9555,31.9227,31.9391,195745.0
2018-10-08 11:40:00,39.0,39.01,38.94,38.94,520118.0,31.9391,31.9473,31.89,31.89,520118.0
2018-10-08 11:45:00,38.94,38.95,38.89,38.94,237726.0,31.89,31.8982,31.849,31.89,237726.0
2018-10-08 11:50:00,38.94,38.99,38.93,38.98,170271.0,31.89,31.9309,31.8818,31.9227,170271.0
2018-10-08 11:55:00,38.99,39.03,38.96,39.02,213638.0,31.9309,31.9637,31.9063,31.9555,213638.0
2018-10-08 12:00:00,39.02,39.04,38.99,39.02,176297.0,31.9555,31.9719,31.9309,31.9555,176297.0
2018-10-08 12:05:00,39.02,39.05,39.0,39.03,116220.0,31.9555,31.9801,31.9391,31.9637,116220.0
2018-10-08 12:10:00,39.04,39.04,39.01,39.04,91994.0,31.9719,31.9719,31.9473,31.9719,91994.0
2018-10-08 12:15:00,39.04,39.06,39.03,39.04,78886.0,31.9719,31.9882,31.9637,31.9719,78886.0
2018-10-08 12:20:00,39.03,39.08,39.02,39.08,180297.0,31.9637,32.0046,31.9555,32.0046,180297.0
2018-10-08 12:25:00,39.08,39.09,39.05,39.08,44619.0,32.0046,32.0128,31.9801,32.0046,44619.0
2018-10-08 12:30:00,39.07,39.08,39.02,39.03,60723.0,31.9964,32.0046,31.9555,31.9637,60723.0
2018-10-08 12:35:00,39.03,39.07,39.03,39.06,63642.0,31.9637,31.9964,31.9637,31.9882,63642.0
2018-10-08 12:40:00,39.06,39.07,39.05,39.05,41545.0,31.9882,31.9964,31.9801,31.9801,41545.0
2018-10-08 12:45:00,39.06,39.08,39.03,39.05,85524.0,31.9882,32.0046,31.9637,31.9801,85524.0
2018-10-08 12:50:00,39.05,39.07,39.01,39.02,53651.0,31.9801,31.9964,31.9473,31.9555,53651.0
2018-10-08 12:55:00,39.02,39.03,38.96,38.97,73483.0,31.9555,31.9637,31.9063,31.9145,73483.0
2018-10-08 13:00:00,38.98,39.03,38.97,39.02,116460.0,31.9227,31.9637,31.9145,31.9555,116460.0
2018-10-08 13:05:00,39.02,39.07,39.0,39.07,101198.0,31.9555,31.9964,31.9391,31.9964,101198.0
2018-10-08 13:10:00,39.06,39.07,39.02,39.03,61577.0,31.9882,31.9964,31.9555,31.9637,61577.0
2018-10-08 13:15:00,39.03,39.04,38.99,39.0,63665.0,31.9637,31.9719,31.9309,31.9391,63665.0
2018-10-08 13:20:00,38.99,39.01,38.96,38.98,125779.0,31.9309,31.9473,31.9063,31.9227,125779.0
2018-10-08 13:25:00,38.99,39.02,38.98,38.99,69548.0,31.9309,31.9555,31.9227,31.9309,69548.0
2018-10-08 13:30:00,38.99,39.04,38.98,39.03,143112.0,31.9309,31.9719,31.9227,31.9637,143112.0
2018-10-08 13:35:00,39.04,39.06,39.03,39.05,121037.0,31.9719,31.9882,31.9637,31.9801,121037.0
2018-10-08 13:40:00,39.05,39.08,39.05,39.06,147154.0,31.9801,32.0046,31.9801,31.9882,147154.0
2018-10-08 13:45:00,39.06,39.09,39.04,39.07,101234.0,31.9882,32.0128,31.9719,31.9964,101234.0
2018-10-08 13:50:00,39.07,39.12,39.06,39.1,192993.0,31.9964,32.0374,31.9882,32.021,192993.0
2018-10-08 13:55:00,39.09,39.1,39.07,39.09,86803.0,32.0128,32.021,31.9964,32.0128,86803.0
2018-10-08 14:00:00,39.09,39.17,39.08,39.16,158851.0,32.0128,32.0783,32.0046,32.0701,158851.0
2018-10-08 14:05:00,39.17,39.25,39.17,39.23,485047.0,32.0783,32.1438,32.0783,32.1275,485047.0
2018-10-08 14:10:00,39.23,39.25,39.19,39.2,303324.0,32.1275,32.1438,32.0947,32.1029,303324.0
2018-10-08 14:15:00,39.2,39.23,39.2,39.21,130493.0,32.1029,32.1275,32.1029,32.1111,130493.0
2018-10-08 14:20:00,39.21,39.26,39.2,39.22,121568.0,32.1111,32.152,32.1029,32.1193,121568.0
2018-10-08 14:25:00,39.22,39.25,39.2,39.2,105450.0,32.1193,32.1438,32.1029,32.1029,105450.0
2018-10-08 14:30:00,39.21,39.25,39.2,39.22,117940.0,32.1111,32.1438,32.1029,32.1193,117940.0
2018-10-08 14:35:00,39.23,39.24,39.21,39.23,142618.0,32.1275,32.1357,32.1111,32.1275,142618.0
2018-10-08 14:40:00,39.23,39.24,39.21,39.23,94669.0,32.1275,32.1357,32.1111,32.1275,94669.0
2018-10-08 14:45:00,39.24,39.28,39.23,39.26,158405.0,32.1357,32.1684,32.1275,32.152,158405.0
2018-10-08 14:50:00,39.27,39.3,39.26,39.27,105084.0,32.1602,32.1848,32.152,32.1602,105084.0
2018-10-08 14:55:00,39.26,39.29,39.25,39.26,92453.0,32.152,32.1766,32.1438,32.152,92453.0
2018-10-08 15:00:00,39.26,39.29,39.25,39.27,152148.0,32.152,32.1766,32.1438,32.1602,152148.0
2018-10-08 15:05:00,39.27,39.28,39.23,39.26,145569.0,32.1602,32.1684,32.1275,32.152,145569.0
2018-10-08 15:10:00,39.25,39.32,39.25,39.29,108442.0,32.1438,32.2012,32.1438,32.1766,108442.0
2018-10-08 15:15:00,39.29,39.32,39.28,39.31,127244.0,32.1766,32.2012,32.1684,32.193,127244.0
2018-10-08 15:20:00,39.31,39.33,39.26,39.26,187762.0,32.193,32.2094,32.152,32.152,187762.0
2018-10-08 15:25:00,39.26,39.28,39.25,39.26,131961.0,32.152,32.1684,32.1438,32.152,131961.0
2018-10-08 15:30:00,39.26,39.29,39.25,39.29,265229.0,32.152,32.1766,32.1438,32.1766,265229.0
2018-10-08 15:35:00,39.28,39.33,39.28,39.33,88761.0,32.1684,32.2094,32.1684,32.2094,88761.0
2018-10-08 15:40:00,39.33,39.35,39.32,39.33,170213.0,32.2094,32.2257,32.2012,32.2094,170213.0
2018-10-08 15:45:00,39.34,39.36,39.31,39.31,168407.0,32.2175,32.2339,32.193,32.193,168407.0
2018-10-08 15:50:00,39.32,39.32,39.28,39.28,237845.0,32.2012,32.2012,32.1684,32.1684,237845.0
2018-10-08 15:55:00,39.28,39.29,39.27,39.28,441898.0,32.1684,32.1766,32.1602,32.1684,441898.0
2018-10-09 09:30:00,38.98,39.04,38.93,39.03,280352.0,31.9227,31.9719,31.8818,31.9637,280352.0
2018-10-09 09:35:00,39.04,39.04,38.96,38.96,189435.0,31.9719,31.9719,31.9063,31.9063,189435.0
2018-10-09 09:40:00,38.96,38.97,38.9,38.93,217425.0,31.9063,31.9145,31.8572,31.8818,217425.0
2018-10-09 09:45:00,38.92,38.92,38.84,38.88,301050.0,31.8736,31.8736,31.8081,31.8408,301050.0
2018-10-09 09:50:00,38.88,38.98,38.86,38.97,293253.0,31.8408,31.9227,31.8245,31.9145,293253.0
2018-10-09 09:55:00,38.97,39.02,38.96,39.02,298371.0,31.9145,31.9555,31.9063,31.9555,298371.0
2018-10-09 10:00:00,39.01,39.08,39.01,39.04,234127.0,31.9473,32.0046,31.9473,31.9719,234127.0
2018-10-09 10:05:00,39.04,39.05,39.0,39.01,149536.0,31.9719,31.9801,31.9391,31.9473,149536.0
2018-10-09 10:10:00,39.01,39.03,38.98,39.01,247032.0,31.9473,31.9637,31.9227,31.9473,247032.0
2018-10-09 10:15:00,39.01,39.1,39.01,39.09,318008.0,31.9473,32.021,31.9473,32.0128,318008.0
2018-10-09 10:20:00,39.1,39.14,39.08,39.13,412006.0,32.021,32.0538,32.0046,32.0456,412006.0
2018-10-09 10:25:00,39.14,39.18,39.12,39.16,383180.0,32.0538,32.0865,32.0374,32.0701,383180.0
2018-10-09 10:30:00,39.16,39.24,39.15,39.21,305272.0,32.0701,32.1357,32.0619,32.1111,305272.0
2018-10-09 10:35:00,39.21,39.22,39.17,39.19,187660.0,32.1111,32.1193,32.0783,32.0947,187660.0
2018-10-09 10:40:00,39.19,39.25,39.18,39.21,250227.0,32.0947,32.1438,32.0865,32.1111,250227.0
2018-10-09 10:45:00,39.2,39.25,39.17,39.22,239230.0,32.1029,32.1438,32.0783,32.1193,239230.0
2018-10-09 10:50:00,39.22,39.24,39.15,39.16,308761.0,32.1193,32.1357,32.0619,32.0701,308761.0
2018-10-09 10:55:00,39.15,39.18,39.09,39.11,291081.0,32.0619,32.0865,32.0128,32.0292,291081.0
2018-10-09 11:00:00,39.11,39.14,39.05,39.05,363881.0,32.0292,32.0538,31.9801,31.9801,363881.0
2018-10-09 11:05:00,39.06,39.07,39.03,39.04,229917.0,31.9882,31.9964,31.9637,31.9719,229917.0
2018-10-09 11:10:00,39.04,39.12,39.03,39.11,292034.0,31.9719,32.0374,31.9637,32.0292,292034.0
2018-10-09 11:15:00,39.11,39.13,39.06,39.08,231068.0,32.0292,32.0456,31.9882,32.0046,231068.0
2018-10-09 11:20:00,39.08,39.14,39.08,39.14,335628.0,32.0046,32.0538,32.0046,32.0538,335628.0
2018-10-09 11:25:00,39.14,39.18,39.13,39.14,217256.0,32.0538,32.0865,32.0456,32.0538,217256.0
2018-10-09 11:30:00,39.15,39.18,39.13,39.13,291960.0,32.0619,32.0865,32.0456,32.0456,291960.0
2018-10-09 11:35:00,39.14,39.2,39.13,39.17,267020.0,32.0538,32.1029,32.0456,32.0783,267020.0
2018-10-09 11:40:00,39.17,39.2,39.16,39.19,168720.0,32.0783,32.1029,32.0701,32.0947,168720.0
2018-10-09 11:45:00,39.2,39.22,39.17,39.18,222399.0,32.1029,32.1193,32.0783,32.0865,222399.0
2018-10-09 11:50:00,39.18,39.25,39.18,39.23,254485.0,32.0865,32.1438,32.0865,32.1275,254485.0
2018-10-09 11:55:00,39.23,39.26,39.23,39.23,206903.0,32.1275,32.152,32.1275,32.1275,206903.0
2018-10-09 12:00:00,39.23,39.32,39.22,39.26,313576.0,32.1275,32.2012,32.1193,32.152,313576.0
2018-10-09 12:05:00,39.26,39.33,39.25,39.29,269150.0,32.152,32.2094,32.1438,32.1766,269150.0
2018-10-09 12:10:00,39.29,39.33,39.27,39.27,245431.0,32.1766,32.2094,32.1602,32.1602,245431.0
2018-10-09 12:15:00,39.27,39.28,39.24,39.24,67119.0,32.1602,32.1684,32.1357,32.1357,67119.0
2018-10-09 12:20:00,39.24,39.28,39.24,39.24,104083.0,32.1357,32.1684,32.1357,32.1357,104083.0
2018-10-09 12:25:00,39.24,39.28,39.24,39.25,80453.0,32.1357,32.1684,32.1357,32.1438,80453.0
2018-10-09 12:30:00,39.25,39.25,39.21,39.22,118549.0,32.1438,32.1438,32.1111,32.1193,118549.0
2018-10-09 12:35:00,39.22,39.26,39.22,39.24,114552.0,32.1193,32.152,32.1193,32.1357,114552.0
2018-10-09 12:40:00,39.24,39.24,39.17,39.18,234750.0,32.1357,32.1357,32.0783,32.0865,234750.0
2018-10-09 12:45:00,39.18,39.19,39.13,39.18,398908.0,32.0865,32.0947,32.0456,32.0865,398908.0
2018-10-09 12:50:00,39.18,39.21,39.16,39.16,133757.0,32.0865,32.1111,32.0701,32.0701,133757.0
2018-10-09 12:55:00,39.16,39.2,39.15,39.18,107576.0,32.0701,32.1029,32.0619,32.0865,107576.0
2018-10-09 13:00:00,39.17,39.17,39.13,39.15,174389.0,32.0783,32.0783,32.0456,32.0619,174389.0
2018-10-09 13:05:00,39.14,39.21,39.13,39.2,166734.0,32.0538,32.1111,32.0456,32.1029,166734.0
2018-10-09 13:10:00,39.19,39.24,39.19,39.22,121769.0,32.0947,32.1357,32.0947,32.1193,121769.0
2018-10-09 13:15:00,39.22,39.24,39.2,39.21,81055.0,32.1193,32.1357,32.1029,32.1111,81055.0
2018-10-09 13:20:00,39.2,39.28,39.2,39.27,124460.0,32.1029,32.1684,32.1029,32.1602,124460.0
2018-10-09 13:25:00,39.26,39.27,39.24,39.24,262018.0,32.152,32.1602,32.1357,32.1357,262018.0
2018-10-09 13:30:00,39.24,39.25,39.21,39.22,124010.0,32.1357,32.1438,32.1111,32.1193,124010.0
2018-10-09 13:35:00,39.22,39.23,39.18,39.2,78318.0,32.1193,32.1275,32.0865,32.1029,78318.0
2018-10-09 13:40:00,39.2,39.23,39.17,39.19,161741.0,32.1029,32.1275,32.0783,32.0947,161741.0
2018-10-09 13:45:00,39.19,39.23,39.17,39.22,243864.0,32.0947,32.1275,32.0783,32.1193,243864.0
2018-10-09 13:50:00,39.22,39.23,39.2,39.22,162603.0,32.1193,32.1275,32.1029,32.1193,162603.0
2018-10-09 13:55:00,39.23,39.26,39.23,39.23,230730.0,32.1275,32.152,32.1275,32.1275,230730.0
2018-10-09 14:00:00,39.23,39.24,39.2,39.2,130267.0,32.1275,32.1357,32.1029,32.1029,130267.0
2018-10-09 14:05:00,39.2,39.22,39.17,39.22,208358.0,32.1029,32.1193,32.0783,32.1193,208358.0
2018-10-09 14:10:00,39.22,39.24,39.19,39.23,154749.0,32.1193,32.1357,32.0947,32.1275,154749.0
2018-10-09 14:15:00,39.23,39.26,39.21,39.21,137940.0,32.1275,32.152,32.1111,32.1111,137940.0
2018-10-09 14:20:00,39.22,39.25,39.2,39.24,134252.0,32.1193,32.1438,32.1029,32.1357,134252.0
2018-10-09 14:25:00,39.23,39.27,39.22,39.25,77385.0,32.1275,32.1602,32.1193,32.1438,77385.0
2018-10-09 14:30:00,39.25,39.27,39.24,39.25,204275.0,32.1438,32.1602,32.1357,32.1438,204275.0
2018-10-09 14:35:00,39.26,39.29,39.24,39.29,200951.0,32.152,32.1766,32.1357,32.1766,200951.0
2018-10-09 14:40:00,39.28,39.28,39.25,39.25,125959.0,32.1684,32.1684,32.1438,32.1438,125959.0
2018-10-09 14:45:00,39.25,39.26,39.21,39.23,213676.0,32.1438,32.152,32.1111,32.1275,213676.0
2018-10-09 14:50:00,39.23,39.28,39.23,39.26,86189.0,32.1275,32.1684,32.1275,32.152,86189.0
2018-10-09 14:55:00,39.27,39.29,39.26,39.26,90915.0,32.1602,32.1766,32.152,32.152,90915.0
2018-10-09 15:00:00,39.26,39.28,39.24,39.24,174876.0,32.152,32.1684,32.1357,32.1357,174876.0
2018-10-09 15:05:00,39.25,39.26,39.23,39.24,285068.0,32.1438,32.152,32.1275,32.1357,285068.0
2018-10-09 15:10:00,39.24,39.25,39.21,39.22,150366.0,32.1357,32.1438,32.1111,32.1193,150366.0
2018-10-09 15:15:00,39.23,39.24,39.21,39.23,105745.0,32.1275,32.1357,32.1111,32.1275,105745.0
2018-10-09 15:20:00,39.24,39.24,39.18,39.19,158427.0,32.1357,32.1357,32.0865,32.0947,158427.0
2018-10-09 15:25:00,39.19,39.21,39.18,39.2,229832.0,32.0947,32.1111,32.0865,32.1029,229832.0
2018-10-09 15:30:00,39.2,39.2,39.17,39.19,209944.0,32.1029,32.1029,32.0783,32.0947,209944.0
2018-10-09 15:35:00,39.18,39.21,39.17,39.21,265430.0,32.0865,32.1111,32.0783,32.1111,265430.0
2018-10-09 15:40:00,39.21,39.21,39.18,39.2,198397.0,32.1111,32.1111,32.0865,32.1029,198397.0
2018-10-09 15:45:00,39.2,39.25,39.2,39.23,365674.0,32.1029,32.1438,32.1029,32.1275,365674.0
2018-10-09 15:50:00,39.22,39.23,39.18,39.23,196312.0,32.1193,32.1275,32.0865,32.1275,196312.0
2018-10-09 15:55:00,39.22,39.23,39.17,39.17,649633.0,32.1193,32.1275,32.0783,32.0783,649633.0
2018-10-10 09:30:00,39.04,39.05,38.87,38.88,456522.0,31.9719,31.9801,31.8326,31.8408,456522.0
2018-10-10 09:35:00,38.88,38.89,38.78,38.79,428817.0,31.8408,31.849,31.7589,31.7671,428817.0
2018-10-10 09:40:00,38.8,38.86,38.75,38.76,325199.0,31.7753,31.8245,31.7344,31.7426,325199.0
2018-10-10 09:45:00,38.76,38.81,38.72,38.72,200945.0,31.7426,31.7835,31.7098,31.7098,200945.0
2018-10-10 09:50:00,38.71,38.76,38.66,38.66,328258.0,31.7016,31.7426,31.6607,31.6607,328258.0
2018-10-10 09:55:00,38.66,38.69,38.6,38.63,434852.0,31.6607,31.6852,31.6115,31.6361,434852.0
2018-10-10 10:00:00,38.64,38.69,38.52,38.56,518445.0,31.6443,31.6852,31.546,31.5788,518445.0
2018-10-10 10:05:00,38.56,38.63,38.56,38.61,406157.0,31.5788,31.6361,31.5788,31.6197,406157.0
2018-10-10 10:10:00,38.6,38.64,38.58,38.58,328856.0,31.6115,31.6443,31.5951,31.5951,328856.0
2018-10-10 10:15:00,38.58,38.6,38.52,38.58,330824.0,31.5951,31.6115,31.546,31.5951,330824.0
2018-10-10 10:20:00,38.59,38.63,38.57,38.62,835998.0,31.6033,31.6361,31.587,31.6279,835998.0
2018-10-10 10:25:00,38.63,38.67,38.61,38.66,300511.0,31.6361,31.6689,31.6197,31.6607,300511.0
2018-10-10 10:30:00,38.66,38.71,38.6,38.62,347506.0,31.6607,31.7016,31.6115,31.6279,347506.0
2018-10-10 10:35:00,38.62,38.65,38.6,38.61,232639.0,31.6279,31.6525,31.6115,31.6197,232639.0
2018-10-10 10:40:00,38.62,38.63,38.57,38.6,525916.0,31.6279,31.6361,31.587,31.6115,525916.0
2018-10-10 10:45:00,38.61,38.63,38.56,38.58,437995.0,31.6197,31.6361,31.5788,31.5951,437995.0
2018-10-10 10:50:00,38.58,38.65,38.58,38.61,472007.0,31.5951,31.6525,31.5951,31.6197,472007.0
2018-10-10 10:55:00,38.61,38.61,38.54,38.59,583874.0,31.6197,31.6197,31.5624,31.6033,583874.0
2018-10-10 11:00:00,38.59,38.59,38.52,38.52,360629.0,31.6033,31.6033,31.546,31.546,360629.0
2018-10-10 11:05:00,38.52,38.54,38.46,38.46,389666.0,31.546,31.5624,31.4969,31.4969,389666.0
2018-10-10 11:10:00,38.47,38.49,38.44,38.45,335685.0,31.5051,31.5214,31.4805,31.4887,335685.0
2018-10-10 11:15:00,38.44,38.49,38.43,38.45,319659.0,31.4805,31.5214,31.4723,31.4887,319659.0
2018-10-10 11:20:00,38.45,38.47,38.39,38.43,291217.0,31.4887,31.5051,31.4395,31.4723,291217.0
2018-10-10 11:25:00,38.43,38.5,38.43,38.45,477177.0,31.4723,31.5296,31.4723,31.4887,477177.0
2018-10-10 11:30:00,38.44,38.44,38.39,38.4,310480.0,31.4805,31.4805,31.4395,31.4477,310480.0
2018-10-10 11:35:00,38.41,38.42,38.38,38.39,616610.0,31.4559,31.4641,31.4314,31.4395,616610.0
2018-10-10 11:40:00,38.39,38.48,38.38,38.47,294569.0,31.4395,31.5133,31.4314,31.5051,294569.0
2018-10-10 11:45:00,38.48,38.55,38.45,38.54,503729.0,31.5133,31.5706,31.4887,31.5624,503729.0
2018-10-10 11:50:00,38.54,38.56,38.51,38.52,235908.0,31.5624,31.5788,31.5378,31.546,235908.0
2018-10-10 11:55:00,38.52,38.55,38.49,38.5,156371.0,31.546,31.5706,31.5214,31.5296,156371.0
2018-10-10 12:00:00,38.49,38.52,38.48,38.49,180002.0,31.5214,31.546,31.5133,31.5214,180002.0
2018-10-10 12:05:00,38.49,38.49,38.44,38.47,243129.0,31.5214,31.5214,31.4805,31.5051,243129.0
2018-10-10 12:10:00,38.46,38.51,38.45,38.49,296836.0,31.4969,31.5378,31.4887,31.5214,296836.0
2018-10-10 12:15:00,38.48,38.54,38.48,38.54,257035.0,31.5133,31.5624,31.5133,31.5624,257035.0
2018-10-10 12:20:00,38.54,38.54,38.47,38.49,224205.0,31.5624,31.5624,31.5051,31.5214,224205.0
2018-10-10 12:25:00,38.48,38.49,38.47,38.48,108674.0,31.5133,31.5214,31.5051,31.5133,108674.0
2018-10-10 12:30:00,38.47,38.48,38.45,38.48,119952.0,31.5051,31.5133,31.4887,31.5133,119952.0
2018-10-10 12:35:00,38.48,38.5,38.44,38.45,182742.0,31.5133,31.5296,31.4805,31.4887,182742.0
2018-10-10 12:40:00,38.46,38.47,38.42,38.44,149535.0,31.4969,31.5051,31.4641,31.4805,149535.0
2018-10-10 12:45:00,38.44,38.48,38.43,38.46,221972.0,31.4805,31.5133,31.4723,31.4969,221972.0
2018-10-10 12:50:00,38.46,38.5,38.46,38.48,112483.0,31.4969,31.5296,31.4969,31.5133,112483.0
2018-10-10 12:55:00,38.48,38.51,38.45,38.45,104064.0,31.5133,31.5378,31.4887,31.4887,104064.0
2018-10-10 13:00:00,38.45,38.45,38.37,38.39,199110.0,31.4887,31.4887,31.4232,31.4395,199110.0
2018-10-10 13:05:00,38.38,38.44,38.37,38.42,133714.0,31.4314,31.4805,31.4232,31.4641,133714.0
2018-10-10 13:10:00,38.42,38.49,38.41,38.48,240436.0,31.4641,31.5214,31.4559,31.5133,240436.0
2018-10-10 13:15:00,38.48,38.54,38.45,38.54,135986.0,31.5133,31.5624,31.4887,31.5624,135986.0
2018-10-10 13:20:00,38.54,38.57,38.5,38.56,122596.0,31.5624,31.587,31.5296,31.5788,122596.0
2018-10-10 13:25:00,38.56,38.57,38.52,38.54,148135.0,31.5788,31.587,31.546,31.5624,148135.0
2018-10-10 13:30:00,38.53,38.55,38.51,38.54,267132.0,31.5542,31.5706,31.5378,31.5624,267132.0
2018-10-10 13:35:00,38.54,38.57,38.51,38.53,251194.0,31.5624,31.587,31.5378,31.5542,251194.0
2018-10-10 13:40:00,38.53,38.54,38.47,38.49,210830.0,31.5542,31.5624,31.5051,31.5214,210830.0
2018-10-10 13:45:00,38.48,38.53,38.48,38.51,128016.0,31.5133,31.5542,31.5133,31.5378,128016.0
2018-10-10 13:50:00,38.5,38.5,38.45,38.48,98084.0,31.5296,31.5296,31.4887,31.5133,98084.0
2018-10-10 13:55:00,38.47,38.48,38.42,38.45,197758.0,31.5051,31.5133,31.4641,31.4887,197758.0
2018-10-10 14:00:00,38.44,38.45,38.4,38.41,239143.0,31.4805,31.4887,31.4477,31.4559,239143.0
2018-10-10 14:05:00,38.41,38.41,38.31,38.32,291630.0,31.4559,31.4559,31.374,31.3822,291630.0
2018-10-10 14:10:00,38.31,38.38,38.31,38.33,369115.0,31.374,31.4314,31.374,31.3904,369115.0
2018-10-10 14:15:00,38.33,38.42,38.32,38.39,350208.0,31.3904,31.4641,31.3822,31.4395,350208.0
2018-10-10 14:20:00,38.39,38.4,38.32,38.36,174964.0,31.4395,31.4477,31.3822,31.415,174964.0
2018-10-10 14:25:00,38.36,38.37,38.31,38.36,231380.0,31.415,31.4232,31.374,31.415,231380.0
2018-10-10 14:30:00,38.36,38.4,38.33,38.33,240816.0,31.415,31.4477,31.3904,31.3904,240816.0
2018-10-10 14:35:00,38.33,38.35,38.3,38.32,251830.0,31.3904,31.4068,31.3658,31.3822,251830.0
2018-10-10 14:40:00,38.31,38.32,38.25,38.25,238314.0,31.374,31.3822,31.3249,31.3249,238314.0
2018-10-10 14:45:00,38.25,38.3,38.25,38.26,222336.0,31.3249,31.3658,31.3249,31.3331,222336.0
2018-10-10 14:50:00,38.26,38.31,38.25,38.28,507549.0,31.3331,31.374,31.3249,31.3495,507549.0
2018-10-10 14:55:00,38.28,38.34,38.27,38.31,183380.0,31.3495,31.3986,31.3413,31.374,183380.0
2018-10-10 15:00:00,38.31,38.31,38.24,38.24,182460.0,31.374,31.374,31.3167,31.3167,182460.0
2018-10-10 15:05:00,38.25,38.28,38.21,38.22,255457.0,31.3249,31.3495,31.2921,31.3003,255457.0
2018-10-10 15:10:00,38.23,38.24,38.15,38.18,311218.0,31.3085,31.3167,31.243,31.2676,311218.0
2018-10-10 15:15:00,38.18,38.24,38.17,38.19,370978.0,31.2676,31.3167,31.2594,31.2758,370978.0
2018-10-10 15:20:00,38.19,38.27,38.18,38.26,561593.0,31.2758,31.3413,31.2676,31.3331,561593.0
2018-10-10 15:25:00,38.27,38.28,38.22,38.27,264448.0,31.3413,31.3495,31.3003,31.3413,264448.0
2018-10-10 15:30:00,38.27,38.28,38.21,38.22,331802.0,31.3413,31.3495,31.2921,31.3003,331802.0
2018-10-10 15:35:00,38.21,38.22,38.17,38.17,165394.0,31.2921,31.3003,31.2594,31.2594,165394.0
2018-10-10 15:40:00,38.16,38.17,38.1,38.14,418734.0,31.2512,31.2594,31.202,31.2348,418734.0
2018-10-10 15:45:00,38.13,38.25,38.08,38.24,1161365.0,31.2266,31.3249,31.1857,31.3167,1161365.0
2018-10-10 15:50:00,38.24,38.24,38.13,38.14,526389.0,31.3167,31.3167,31.2266,31.2348,526389.0
2018-10-10 15:55:00,38.13,38.14,38.05,38.09,1082777.0,31.2266,31.2348,31.1611,31.1939,1082777.0
2018-10-11 09:30:00,37.91,38.04,37.81,37.92,1078297.0,31.0464,31.1529,30.9646,31.0546,1078297.0
2018-10-11 09:35:00,37.91,37.93,37.81,37.82,577099.0,31.0464,31.0628,30.9646,30.9727,577099.0
2018-10-11 09:40:00,37.82,37.85,37.79,37.82,257154.0,30.9727,30.9973,30.9482,30.9727,257154.0
2018-10-11 09:45:00,37.82,38.07,37.78,38.07,1135680.0,30.9727,31.1775,30.94,31.1775,1135680.0
2018-10-11 09:50:00,38.07,38.22,38.06,38.2,697295.0,31.1775,31.3003,31.1693,31.2839,697295.0
2018-10-11 09:55:00,38.2,38.28,38.16,38.25,440594.0,31.2839,31.3495,31.2512,31.3249,440594.0
2018-10-11 10:00:00,38.25,38.26,38.09,38.1,572516.0,31.3249,31.3331,31.1939,31.202,572516.0
2018-10-11 10:05:00,38.1,38.15,38.04,38.14,534026.0,31.202,31.243,31.1529,31.2348,534026.0
2018-10-11 10:10:00,38.14,38.15,38.05,38.07,371540.0,31.2348,31.243,31.1611,31.1775,371540.0
2018-10-11 10:15:00,38.07,38.07,37.99,38.05,431442.0,31.1775,31.1775,31.112,31.1611,431442.0
2018-10-11 10:20:00,38.06,38.08,38.0,38.01,555306.0,31.1693,31.1857,31.1202,31.1283,555306.0
2018-10-11 10:25:00,38.01,38.11,37.99,38.09,410644.0,31.1283,31.2102,31.112,31.1939,410644.0
2018-10-11 10:30:00,38.09,38.16,38.07,38.11,636814.0,31.1939,31.2512,31.1775,31.2102,636814.0
2018-10-11 10:35:00,38.11,38.16,38.05,38.09,494132.0,31.2102,31.2512,31.1611,31.1939,494132.0
2018-10-11 10:40:00,38.08,38.12,38.04,38.06,356938.0,31.1857,31.2184,31.1529,31.1693,356938.0
2018-10-11 10:45:00,38.06,38.09,38.0,38.0,699967.0,31.1693,31.1939,31.1202,31.1202,699967.0
2018-10-11 10:50:00,38.0,38.07,37.96,38.01,749862.0,31.1202,31.1775,31.0874,31.1283,749862.0
2018-10-11 10:55:00,38.0,38.03,37.93,37.95,331684.0,31.1202,31.1447,31.0628,31.0792,331684.0
2018-10-11 11:00:00,37.95,37.97,37.81,37.83,690249.0,31.0792,31.0956,30.9646,30.9809,690249.0
2018-10-11 11:05:00,37.82,37.9,37.81,37.84,484768.0,30.9727,31.0383,30.9646,30.9891,484768.0
2018-10-11 11:10:00,37.83,37.83,37.67,37.67,632853.0,30.9809,30.9809,30.8499,30.8499,632853.0
2018-10-11 11:15:00,37.67,37.81,37.65,37.75,527366.0,30.8499,30.9646,30.8335,30.9154,527366.0
2018-10-11 11:20:00,37.76,37.88,37.75,37.85,412451.0,30.9236,31.0219,30.9154,30.9973,412451.0
2018-10-11 11:25:00,37.84,37.87,37.79,37.81,667815.0,30.9891,31.0137,30.9482,30.9646,667815.0
2018-10-11 11:30:00,37.81,37.84,37.74,37.83,307880.0,30.9646,30.9891,30.9072,30.9809,307880.0
2018-10-11 11:35:00,37.83,37.83,37.72,37.76,710236.0,30.9809,30.9809,30.8908,30.9236,710236.0
2018-10-11 11:40:00,37.77,37.87,37.77,37.87,347956.0,30.9318,31.0137,30.9318,31.0137,347956.0
2018-10-11 11:45:00,37.87,37.97,37.83,37.96,514292.0,31.0137,31.0956,30.9809,31.0874,514292.0
2018-10-11 11:50:00,37.96,38.0,37.9,37.94,438690.0,31.0874,31.1202,31.0383,31.071,438690.0
2018-10-11 11:55:00,37.94,37.98,37.91,37.92,381994.0,31.071,31.1038,31.0464,31.0546,381994.0
2018-10-11 12:00:00,37.92,38.01,37.9,37.93,607178.0,31.0546,31.1283,31.0383,31.0628,607178.0
2018-10-11 12:05:00,37.93,37.99,37.91,37.92,418754.0,31.0628,31.112,31.0464,31.0546,418754.0
2018-10-11 12:10:00,37.93,38.0,37.92,37.99,402264.0,31.0628,31.1202,31.0546,31.112,402264.0
2018-10-11 12:15:00,37.98,38.02,37.97,38.01,413564.0,31.1038,31.1365,31.0956,31.1283,413564.0
2018-10-11 12:20:00,38.01,38.13,38.0,38.13,337580.0,31.1283,31.2266,31.1202,31.2266,337580.0
2018-10-11 12:25:00,38.13,38.14,38.06,38.08,290118.0,31.2266,31.2348,31.1693,31.1857,290118.0
2018-10-11 12:30:00,38.06,38.09,38.02,38.03,368555.0,31.1693,31.1939,31.1365,31.1447,368555.0
2018-10-11 12:35:00,38.04,38.08,38.0,38.0,487754.0,31.1529,31.1857,31.1202,31.1202,487754.0
2018-10-11 12:40:00,38.0,38.04,37.99,38.03,266476.0,31.1202,31.1529,31.112,31.1447,266476.0
2018-10-11 12:45:00,38.03,38.04,37.96,37.98,354344.0,31.1447,31.1529,31.0874,31.1038,354344.0
2018-10-11 12:50:00,37.98,38.03,37.95,38.03,180002.0,31.1038,31.1447,31.0792,31.1447,180002.0
2018-10-11 12:55:00,38.03,38.04,37.98,38.01,318312.0,31.1447,31.1529,31.1038,31.1283,318312.0
2018-10-11 13:00:00,38.01,38.01,37.92,37.92,307429.0,31.1283,31.1283,31.0546,31.0546,307429.0
2018-10-11 13:05:00,37.93,37.98,37.92,37.95,370530.0,31.0628,31.1038,31.0546,31.0792,370530.0
2018-10-11 13:10:00,37.96,38.02,37.92,38.02,295056.0,31.0874,31.1365,31.0546,31.1365,295056.0
2018-10-11 13:15:00,38.02,38.06,38.0,38.02,195969.0,31.1365,31.1693,31.1202,31.1365,195969.0
2018-10-11 13:20:00,38.02,38.05,37.99,38.0,216369.0,31.1365,31.1611,31.112,31.1202,216369.0
2018-10-11 13:25:00,38.0,38.02,37.96,38.01,242367.0,31.1202,31.1365,31.0874,31.1283,242367.0
2018-10-11 13:30:00,38.01,38.05,37.95,37.96,274108.0,31.1283,31.1611,31.0792,31.0874,274108.0
2018-10-11 13:35:00,37.96,38.0,37.94,38.0,183060.0,31.0874,31.1202,31.071,31.1202,183060.0
2018-10-11 13:40:00,38.0,38.01,37.92,37.95,105255.0,31.1202,31.1283,31.0546,31.0792,105255.0
2018-10-11 13:45:00,37.95,38.0,37.92,37.93,359761.0,31.0792,31.1202,31.0546,31.0628,359761.0
2018-10-11 13:50:00,37.94,37.97,37.89,37.97,244401.0,31.071,31.0956,31.0301,31.0956,244401.0
2018-10-11 13:55:00,37.96,38.03,37.94,38.02,234253.0,31.0874,31.1447,31.071,31.1365,234253.0
2018-10-11 14:00:00,38.01,38.03,37.98,38.02,354149.0,31.1283,31.1447,31.1038,31.1365,354149.0
2018-10-11 14:05:00,38.02,38.05,37.94,37.95,149610.0,31.1365,31.1611,31.071,31.0792,149610.0
2018-10-11 14:10:00,37.95,37.95,37.87,37.9,553413.0,31.0792,31.0792,31.0137,31.0383,553413.0
2018-10-11 14:15:00,37.89,37.91,37.85,37.89,412626.0,31.0301,31.0464,30.9973,31.0301,412626.0
2018-10-11 14:20:00,37.89,37.94,37.85,37.86,456291.0,31.0301,31.071,30.9973,31.0055,456291.0
2018-10-11 14:25:00,37.86,37.9,37.83,37.85,588060.0,31.0055,31.0383,30.9809,30.9973,588060.0
2018-10-11 14:30:00,37.84,37.85,37.76,37.77,475410.0,30.9891,30.9973,30.9236,30.9318,475410.0
2018-10-11 14:35:00,37.76,37.77,37.65,37.68,1260937.0,30.9236,30.9318,30.8335,30.8581,1260937.0
2018-10-11 14:40:00,37.67,37.68,37.5,37.5,1898009.0,30.8499,30.8581,30.7107,30.7107,1898009.0
2018-10-11 14:45:00,37.5,37.57,37.36,37.5,2013656.0,30.7107,30.768,30.596,30.7107,2013656.0
2018-10-11 14:50:00,37.5,37.65,37.49,37.6,1473913.0,30.7107,30.8335,30.7025,30.7926,1473913.0
2018-10-11 14:55:00,37.61,37.65,37.53,37.62,959661.0,30.8008,30.8335,30.7352,30.809,959661.0
2018-10-11 15:00:00,37.62,37.71,37.56,37.7,1518366.0,30.809,30.8827,30.7598,30.8745,1518366.0
2018-10-11 15:05:00,37.7,37.7,37.59,37.62,1211795.0,30.8745,30.8745,30.7844,30.809,1211795.0
2018-10-11 15:10:00,37.61,37.82,37.56,37.8,1196100.0,30.8008,30.9727,30.7598,30.9564,1196100.0
2018-10-11 15:15:00,37.79,38.0,37.78,38.0,1360016.0,30.9482,31.1202,30.94,31.1202,1360016.0
2018-10-11 15:20:00,38.0,38.02,37.9,37.99,1078718.0,31.1202,31.1365,31.0383,31.112,1078718.0
2018-10-11 15:25:00,37.99,38.02,37.92,37.95,553607.0,31.112,31.1365,31.0546,31.0792,553607.0
2018-10-11 15:30:00,37.95,38.03,37.89,37.96,638315.0,31.0792,31.1447,31.0301,31.0874,638315.0
2018-10-11 15:35:00,37.95,37.97,37.83,37.95,965389.0,31.0792,31.0956,30.9809,31.0792,965389.0
2018-10-11 15:40:00,37.94,37.95,37.82,37.83,718903.0,31.071,31.0792,30.9727,30.9809,718903.0
2018-10-11 15:45:00,37.83,37.87,37.73,37.74,763779.0,30.9809,31.0137,30.899,30.9072,763779.0
2018-10-11 15:50:00,37.74,37.84,37.72,37.8,756692.0,30.9072,30.9891,30.8908,30.9564,756692.0
2018-10-11 15:55:00,37.8,37.84,37.71,37.73,940756.0,30.9564,30.9891,30.8827,30.899,940756.0
2018-10-12 09:30:00,38.71,38.8,38.68,38.7,914381.0,31.7016,31.7753,31.677,31.6934,914381.0
2018-10-12 09:35:00,38.7,38.76,38.66,38.69,518520.0,31.6934,31.7426,31.6607,31.6852,518520.0
2018-10-12 09:40:00,38.69,38.72,38.61,38.61,361578.0,31.6852,31.7098,31.6197,31.6197,361578.0
2018-10-12 09:45:00,38.61,38.7,38.58,38.63,973804.0,31.6197,31.6934,31.5951,31.6361,973804.0
2018-10-12 09:50:00,38.62,38.67,38.57,38.65,351299.0,31.6279,31.6689,31.587,31.6525,351299.0
2018-10-12 09:55:00,38.66,38.67,38.63,38.65,378271.0,31.6607,31.6689,31.6361,31.6525,378271.0
2018-10-12 10:00:00,38.64,38.73,38.61,38.72,479355.0,31.6443,31.718,31.6197,31.7098,479355.0
2018-10-12 10:05:00,38.72,38.74,38.68,38.73,431284.0,31.7098,31.7262,31.677,31.718,431284.0
2018-10-12 10:10:00,38.73,38.74,38.68,38.68,351877.0,31.718,31.7262,31.677,31.677,351877.0
2018-10-12 10:15:00,38.68,38.69,38.6,38.62,316707.0,31.677,31.6852,31.6115,31.6279,316707.0
2018-10-12 10:20:00,38.62,38.65,38.59,38.62,272777.0,31.6279,31.6525,31.6033,31.6279,272777.0
2018-10-12 10:25:00,38.62,38.62,38.55,38.55,303383.0,31.6279,31.6279,31.5706,31.5706,303383.0
2018-10-12 10:30:00,38.55,38.6,38.54,38.58,336310.0,31.5706,31.6115,31.5624,31.5951,336310.0
2018-10-12 10:35:00,38.59,38.66,38.57,38.65,290500.0,31.6033,31.6607,31.587,31.6525,290500.0
2018-10-12 10:40:00,38.65,38.67,38.62,38.66,437506.0,31.6525,31.6689,31.6279,31.6607,437506.0
2018-10-12 10:45:00,38.66,38.69,38.63,38.64,344758.0,31.6607,31.6852,31.6361,31.6443,344758.0
2018-10-12 10:50:00,38.64,38.73,38.63,38.73,297492.0,31.6443,31.718,31.6361,31.718,297492.0
2018-10-12 10:55:00,38.74,38.74,38.7,38.7,475755.0,31.7262,31.7262,31.6934,31.6934,475755.0
2018-10-12 11:00:00,38.71,38.73,38.65,38.66,412492.0,31.7016,31.718,31.6525,31.6607,412492.0
2018-10-12 11:05:00,38.66,38.7,38.64,38.68,316510.0,31.6607,31.6934,31.6443,31.677,316510.0
2018-10-12 11:10:00,38.68,38.73,38.67,38.72,284551.0,31.677,31.718,31.6689,31.7098,284551.0
2018-10-12 11:15:00,38.72,38.72,38.68,38.69,167301.0,31.7098,31.7098,31.677,31.6852,167301.0
2018-10-12 11:20:00,38.68,38.72,38.67,38.69,193580.0,31.677,31.7098,31.6689,31.6852,193580.0
2018-10-12 11:25:00,38.7,38.7,38.64,38.66,307580.0,31.6934,31.6934,31.6443,31.6607,307580.0
2018-10-12 11:30:00,38.66,38.69,38.64,38.67,406463.0,31.6607,31.6852,31.6443,31.6689,406463.0
2018-10-12 11:35:00,38.68,38.68,38.62,38.63,420641.0,31.677,31.677,31.6279,31.6361,420641.0
2018-10-12 11:40:00,38.62,38.63,38.56,38.57,353500.0,31.6279,31.6361,31.5788,31.587,353500.0
2018-10-12 11:45:00,38.56,38.57,38.5,38.54,342026.0,31.5788,31.587,31.5296,31.5624,342026.0
2018-10-12 11:50:00,38.55,38.55,38.51,38.52,305124.0,31.5706,31.5706,31.5378,31.546,305124.0
2018-10-12 11:55:00,38.52,38.57,38.51,38.53,296268.0,31.546,31.587,31.5378,31.5542,296268.0
2018-10-12 12:00:00,38.52,38.53,38.46,38.48,319242.0,31.546,31.5542,31.4969,31.5133,319242.0
2018-10-12 12:05:00,38.48,38.5,38.45,38.5,450042.0,31.5133,31.5296,31.4887,31.5296,450042.0
2018-10-12 12:10:00,38.5,38.54,38.47,38.53,350961.0,31.5296,31.5624,31.5051,31.5542,350961.0
2018-10-12 12:15:00,38.53,38.54,38.48,38.49,273986.0,31.5542,31.5624,31.5133,31.5214,273986.0
2018-10-12 12:20:00,38.49,38.52,38.46,38.5,313777.0,31.5214,31.546,31.4969,31.5296,313777.0
2018-10-12 12:25:00,38.51,38.51,38.42,38.44,290485.0,31.5378,31.5378,31.4641,31.4805,290485.0
2018-10-12 12:30:00,38.43,38.46,38.41,38.43,463205.0,31.4723,31.4969,31.4559,31.4723,463205.0
2018-10-12 12:35:00,38.43,38.44,38.38,38.38,328995.0,31.4723,31.4805,31.4314,31.4314,328995.0
2018-10-12 12:40:00,38.37,38.42,38.31,38.31,378095.0,31.4232,31.4641,31.374,31.374,378095.0
2018-10-12 12:45:00,38.31,38.33,38.26,38.26,557466.0,31.374,31.3904,31.3331,31.3331,557466.0
2018-10-12 12:50:00,38.26,38.39,38.25,38.39,317786.0,31.3331,31.4395,31.3249,31.4395,317786.0
2018-10-12 12:55:00,38.38,38.44,38.36,38.43,327525.0,31.4314,31.4805,31.415,31.4723,327525.0
2018-10-12 13:00:00,38.43,38.51,38.38,38.5,242887.0,31.4723,31.5378,31.4314,31.5296,242887.0
2018-10-12 13:05:00,38.5,38.53,38.47,38.5,310079.0,31.5296,31.5542,31.5051,31.5296,310079.0
2018-10-12 13:10:00,38.51,38.53,38.45,38.46,308474.0,31.5378,31.5542,31.4887,31.4969,308474.0
2018-10-12 13:15:00,38.46,38.49,38.4,38.42,268032.0,31.4969,31.5214,31.4477,31.4641,268032.0
2018-10-12 13:20:00,38.41,38.5,38.41,38.5,459122.0,31.4559,31.5296,31.4559,31.5296,459122.0
2018-10-12 13:25:00,38.5,38.52,38.43,38.45,207812.0,31.5296,31.546,31.4723,31.4887,207812.0
2018-10-12 13:30:00,38.44,38.44,38.38,38.39,124075.0,31.4805,31.4805,31.4314,31.4395,124075.0
2018-10-12 13:35:00,38.39,38.39,38.34,38.39,165368.0,31.4395,31.4395,31.3986,31.4395,165368.0
2018-10-12 13:40:00,38.4,38.44,38.35,38.43,195424.0,31.4477,31.4805,31.4068,31.4723,195424.0
2018-10-12 13:45:00,38.43,38.51,38.41,38.5,255903.0,31.4723,31.5378,31.4559,31.5296,255903.0
2018-10-12 13:50:00,38.5,38.52,38.43,38.48,167716.0,31.5296,31.546,31.4723,31.5133,167716.0
2018-10-12 13:55:00,38.48,38.51,38.43,38.44,289221.0,31.5133,31.5378,31.4723,31.4805,289221.0
2018-10-12 14:00:00,38.45,38.47,38.37,38.39,270565.0,31.4887,31.5051,31.4232,31.4395,270565.0
2018-10-12 14:05:00,38.39,38.43,38.37,38.41,199312.0,31.4395,31.4723,31.4232,31.4559,199312.0
2018-10-12 14:10:00,38.41,38.41,38.31,38.34,367363.0,31.4559,31.4559,31.374,31.3986,367363.0
2018-10-12 14:15:00,38.34,38.47,38.34,38.45,504995.0,31.3986,31.5051,31.3986,31.4887,504995.0
2018-10-12 14:20:00,38.45,38.49,38.43,38.45,636842.0,31.4887,31.5214,31.4723,31.4887,636842.0
2018-10-12 14:25:00,38.44,38.57,38.43,38.56,334871.0,31.4805,31.587,31.4723,31.5788,334871.0
2018-10-12 14:30:00,38.56,38.57,38.47,38.5,362466.0,31.5788,31.587,31.5051,31.5296,362466.0
2018-10-12 14:35:00,38.5,38.52,38.49,38.5,149693.0,31.5296,31.546,31.5214,31.5296,149693.0
2018-10-12 14:40:00,38.51,38.53,38.46,38.47,153387.0,31.5378,31.5542,31.4969,31.5051,153387.0
2018-10-12 14:45:00,38.48,38.51,38.46,38.5,176716.0,31.5133,31.5378,31.4969,31.5296,176716.0
2018-10-12 14:50:00,38.5,38.62,38.49,38.61,262708.0,31.5296,31.6279,31.5214,31.6197,262708.0
2018-10-12 14:55:00,38.61,38.65,38.59,38.62,340423.0,31.6197,31.6525,31.6033,31.6279,340423.0
2018-10-12 15:00:00,38.62,38.66,38.55,38.59,339599.0,31.6279,31.6607,31.5706,31.6033,339599.0
2018-10-12 15:05:00,38.59,38.69,38.59,38.67,391996.0,31.6033,31.6852,31.6033,31.6689,391996.0
2018-10-12 15:10:00,38.67,38.71,38.65,38.68,354311.0,31.6689,31.7016,31.6525,31.677,354311.0
2018-10-12 15:15:00,38.67,38.68,38.6,38.62,247683.0,31.6689,31.677,31.6115,31.6279,247683.0
2018-10-12 15:20:00,38.62,38.68,38.62,38.68,344934.0,31.6279,31.677,31.6279,31.677,344934.0
2018-10-12 15:25:00,38.69,38.75,38.68,38.71,437790.0,31.6852,31.7344,31.677,31.7016,437790.0
2018-10-12 15:30:00,38.71,38.74,38.67,38.73,375528.0,31.7016,31.7262,31.6689,31.718,375528.0
2018-10-12 15:35:00,38.73,38.74,38.63,38.65,343285.0,31.718,31.7262,31.6361,31.6525,343285.0
2018-10-12 15:40:00,38.65,38.73,38.64,38.71,419889.0,31.6525,31.718,31.6443,31.7016,419889.0
2018-10-12 15:45:00,38.71,38.74,38.65,38.7,496770.0,31.7016,31.7262,31.6525,31.6934,496770.0
2018-10-12 15:50:00,38.7,38.78,38.69,38.75,554627.0,31.6934,31.7589,31.6852,31.7344,554627.0
2018-10-12 15:55:00,38.75,38.8,38.7,38.72,715299.0,31.7344,31.7753,31.6934,31.7098,715299.0
2018-10-15 09:30:00,38.42,38.53,38.39,38.41,435945.0,31.4641,31.5542,31.4395,31.4559,435945.0
2018-10-15 09:35:00,38.41,38.43,38.38,38.38,286111.0,31.4559,31.4723,31.4314,31.4314,286111.0
2018-10-15 09:40:00,38.38,38.46,38.38,38.44,166293.0,31.4314,31.4969,31.4314,31.4805,166293.0
2018-10-15 09:45:00,38.45,38.49,38.44,38.47,186435.0,31.4887,31.5214,31.4805,31.5051,186435.0
2018-10-15 09:50:00,38.47,38.48,38.4,38.41,128173.0,31.5051,31.5133,31.4477,31.4559,128173.0
2018-10-15 09:55:00,38.41,38.45,38.36,38.37,384028.0,31.4559,31.4887,31.415,31.4232,384028.0
2018-10-15 10:00:00,38.36,38.38,38.28,38.29,173583.0,31.415,31.4314,31.3495,31.3576,173583.0
2018-10-15 10:05:00,38.28,38.32,38.28,38.31,109724.0,31.3495,31.3822,31.3495,31.374,109724.0
2018-10-15 10:10:00,38.31,38.34,38.27,38.28,510036.0,31.374,31.3986,31.3413,31.3495,510036.0
2018-10-15 10:15:00,38.29,38.33,38.28,38.28,327532.0,31.3576,31.3904,31.3495,31.3495,327532.0
2018-10-15 10:20:00,38.28,38.37,38.28,38.35,172129.0,31.3495,31.4232,31.3495,31.4068,172129.0
2018-10-15 10:25:00,38.36,38.39,38.36,38.37,105697.0,31.415,31.4395,31.415,31.4232,105697.0
2018-10-15 10:30:00,38.36,38.42,38.35,38.41,400155.0,31.415,31.4641,31.4068,31.4559,400155.0
2018-10-15 10:35:00,38.41,38.43,38.39,38.41,437068.0,31.4559,31.4723,31.4395,31.4559,437068.0
2018-10-15 10:40:00,38.4,38.43,38.35,38.36,699800.0,31.4477,31.4723,31.4068,31.415,699800.0
2018-10-15 10:45:00,38.36,38.38,38.33,38.35,481608.0,31.415,31.4314,31.3904,31.4068,481608.0
2018-10-15 10:50:00,38.34,38.39,38.33,38.39,175351.0,31.3986,31.4395,31.3904,31.4395,175351.0
2018-10-15 10:55:00,38.39,38.41,38.37,38.38,75296.0,31.4395,31.4559,31.4232,31.4314,75296.0
2018-10-15 11:00:00,38.39,38.41,38.36,38.38,147071.0,31.4395,31.4559,31.415,31.4314,147071.0
2018-10-15 11:05:00,38.37,38.44,38.37,38.44,131195.0,31.4232,31.4805,31.4232,31.4805,131195.0
2018-10-15 11:10:00,38.44,38.45,38.41,38.42,213444.0,31.4805,31.4887,31.4559,31.4641,213444.0
2018-10-15 11:15:00,38.42,38.45,38.41,38.42,108853.0,31.4641,31.4887,31.4559,31.4641,108853.0
2018-10-15 11:20:00,38.43,38.46,38.42,38.45,106886.0,31.4723,31.4969,31.4641,31.4887,106886.0
2018-10-15 11:25:00,38.45,38.54,38.42,38.54,279333.0,31.4887,31.5624,31.4641,31.5624,279333.0
2018-10-15 11:30:00,38.54,38.55,38.49,38.49,109129.0,31.5624,31.5706,31.5214,31.5214,109129.0
2018-10-15 11:35:00,38.49,38.51,38.47,38.5,103724.0,31.5214,31.5378,31.5051,31.5296,103724.0
2018-10-15 11:40:00,38.49,38.51,38.46,38.51,112698.0,31.5214,31.5378,31.4969,31.5378,112698.0
2018-10-15 11:45:00,38.5,38.51,38.45,38.47,132027.0,31.5296,31.5378,31.4887,31.5051,132027.0
2018-10-15 11:50:00,38.46,38.48,38.39,38.4,117343.0,31.4969,31.5133,31.4395,31.4477,117343.0
2018-10-15 11:55:00,38.4,38.43,38.38,38.38,201875.0,31.4477,31.4723,31.4314,31.4314,201875.0
2018-10-15 12:00:00,38.38,38.38,38.34,38.37,103078.0,31.4314,31.4314,31.3986,31.4232,103078.0
2018-10-15 12:05:00,38.37,38.39,38.35,38.36,95137.0,31.4232,31.4395,31.4068,31.415,95137.0
2018-10-15 12:10:00,38.36,38.38,38.33,38.35,154205.0,31.415,31.4314,31.3904,31.4068,154205.0
2018-10-15 12:15:00,38.34,38.39,38.33,38.37,555844.0,31.3986,31.4395,31.3904,31.4232,555844.0
2018-10-15 12:20:00,38.37,38.4,38.36,38.39,77438.0,31.4232,31.4477,31.415,31.4395,77438.0
2018-10-15 12:25:00,38.4,38.43,38.38,38.4,94149.0,31.4477,31.4723,31.4314,31.4477,94149.0
2018-10-15 12:30:00,38.41,38.45,38.38,38.45,107889.0,31.4559,31.4887,31.4314,31.4887,107889.0
2018-10-15 12:35:00,38.45,38.46,38.43,38.44,155206.0,31.4887,31.4969,31.4723,31.4805,155206.0
2018-10-15 12:40:00,38.45,38.45,38.42,38.44,83153.0,31.4887,31.4887,31.4641,31.4805,83153.0
2018-10-15 12:45:00,38.45,38.47,38.42,38.46,118541.0,31.4887,31.5051,31.4641,31.4969,118541.0
2018-10-15 12:50:00,38.46,38.47,38.44,38.45,95655.0,31.4969,31.5051,31.4805,31.4887,95655.0
2018-10-15 12:55:00,38.44,38.46,38.41,38.43,66763.0,31.4805,31.4969,31.4559,31.4723,66763.0
2018-10-15 13:00:00,38.43,38.48,38.41,38.47,195175.0,31.4723,31.5133,31.4559,31.5051,195175.0
2018-10-15 13:05:00,38.48,38.53,38.47,38.5,150761.0,31.5133,31.5542,31.5051,31.5296,150761.0
2018-10-15 13:10:00,38.5,38.51,38.48,38.5,42354.0,31.5296,31.5378,31.5133,31.5296,42354.0
2018-10-15 13:15:00,38.5,38.52,38.48,38.5,63788.0,31.5296,31.546,31.5133,31.5296,63788.0
2018-10-15 13:20:00,38.51,38.51,38.46,38.46,95673.0,31.5378,31.5378,31.4969,31.4969,95673.0
2018-10-15 13:25:00,38.47,38.48,38.45,38.47,97278.0,31.5051,31.5133,31.4887,31.5051,97278.0
2018-10-15 13:30:00,38.47,38.54,38.45,38.53,127845.0,31.5051,31.5624,31.4887,31.5542,127845.0
2018-10-15 13:35:00,38.53,38.54,38.5,38.52,95469.0,31.5542,31.5624,31.5296,31.546,95469.0
2018-10-15 13:40:00,38.53,38.57,38.52,38.55,168454.0,31.5542,31.587,31.546,31.5706,168454.0
2018-10-15 13:45:00,38.56,38.58,38.55,38.58,240111.0,31.5788,31.5951,31.5706,31.5951,240111.0
2018-10-15 13:50:00,38.58,38.59,38.53,38.55,114451.0,31.5951,31.6033,31.5542,31.5706,114451.0
2018-10-15 13:55:00,38.55,38.57,38.53,38.55,91028.0,31.5706,31.587,31.5542,31.5706,91028.0
2018-10-15 14:00:00,38.55,38.55,38.49,38.53,162851.0,31.5706,31.5706,31.5214,31.5542,162851.0
2018-10-15 14:05:00,38.53,38.53,38.49,38.51,102581.0,31.5542,31.5542,31.5214,31.5378,102581.0
2018-10-15 14:10:00,38.52,38.52,38.44,38.46,74882.0,31.546,31.546,31.4805,31.4969,74882.0
2018-10-15 14:15:00,38.45,38.48,38.44,38.46,121163.0,31.4887,31.5133,31.4805,31.4969,121163.0
2018-10-15 14:20:00,38.46,38.5,38.45,38.49,152043.0,31.4969,31.5296,31.4887,31.5214,152043.0
2018-10-15 14:25:00,38.49,38.5,38.43,38.44,122984.0,31.5214,31.5296,31.4723,31.4805,122984.0
2018-10-15 14:30:00,38.43,38.46,38.42,38.45,119116.0,31.4723,31.4969,31.4641,31.4887,119116.0
2018-10-15 14:35:00,38.45,38.46,38.43,38.45,207128.0,31.4887,31.4969,31.4723,31.4887,207128.0
2018-10-15 14:40:00,38.46,38.52,38.45,38.51,166480.0,31.4969,31.546,31.4887,31.5378,166480.0
2018-10-15 14:45:00,38.51,38.53,38.48,38.53,359415.0,31.5378,31.5542,31.5133,31.5542,359415.0
2018-10-15 14:50:00,38.53,38.61,38.53,38.58,237131.0,31.5542,31.6197,31.5542,31.5951,237131.0
2018-10-15 14:55:00,38.58,38.58,38.56,38.57,101901.0,31.5951,31.5951,31.5788,31.587,101901.0
2018-10-15 15:00:00,38.58,38.58,38.55,38.57,214690.0,31.5951,31.5951,31.5706,31.587,214690.0
2018-10-15 15:05:00,38.57,38.59,38.52,38.53,248615.0,31.587,31.6033,31.546,31.5542,248615.0
2018-10-15 15:10:00,38.52,38.52,38.48,38.48,302196.0,31.546,31.546,31.5133,31.5133,302196.0
2018-10-15 15:15:00,38.48,38.5,38.44,38.46,192954.0,31.5133,31.5296,31.4805,31.4969,192954.0
2018-10-15 15:20:00,38.45,38.49,38.44,38.48,218966.0,31.4887,31.5214,31.4805,31.5133,218966.0
2018-10-15 15:25:00,38.48,38.51,38.44,38.45,195713.0,31.5133,31.5378,31.4805,31.4887,195713.0
2018-10-15 15:30:00,38.45,38.45,38.4,38.43,317818.0,31.4887,31.4887,31.4477,31.4723,317818.0
2018-10-15 15:35:00,38.43,38.46,38.41,38.43,117846.0,31.4723,31.4969,31.4559,31.4723,117846.0
2018-10-15 15:40:00,38.44,38.47,38.41,38.43,196016.0,31.4805,31.5051,31.4559,31.4723,196016.0
2018-10-15 15:45:00,38.42,38.46,38.39,38.43,337309.0,31.4641,31.4969,31.4395,31.4723,337309.0
2018-10-15 15:50:00,38.43,38.44,38.37,38.39,349807.0,31.4723,31.4805,31.4232,31.4395,349807.0
2018-10-15 15:55:00,38.4,38.41,38.32,38.33,563852.0,31.4477,31.4559,31.3822,31.3904,563852.0
2018-10-16 09:30:00,38.74,38.82,38.74,38.76,749694.0,31.7262,31.7917,31.7262,31.7426,749694.0
2018-10-16 09:35:00,38.76,38.8,38.75,38.78,456789.0,31.7426,31.7753,31.7344,31.7589,456789.0
2018-10-16 09:40:00,38.79,38.85,38.78,38.82,461991.0,31.7671,31.8163,31.7589,31.7917,461991.0
2018-10-16 09:45:00,38.83,38.83,38.76,38.8,165772.0,31.7999,31.7999,31.7426,31.7753,165772.0
2018-10-16 09:50:00,38.79,38.79,38.75,38.76,220386.0,31.7671,31.7671,31.7344,31.7426,220386.0
2018-10-16 09:55:00,38.76,38.86,38.76,38.86,109796.0,31.7426,31.8245,31.7426,31.8245,109796.0
2018-10-16 10:00:00,38.85,38.93,38.85,38.91,349953.0,31.8163,31.8818,31.8163,31.8654,349953.0
2018-10-16 10:05:00,38.92,38.92,38.86,38.88,216054.0,31.8736,31.8736,31.8245,31.8408,216054.0
2018-10-16 10:10:00,38.88,38.93,38.87,38.88,226115.0,31.8408,31.8818,31.8326,31.8408,226115.0
2018-10-16 10:15:00,38.88,38.91,38.86,38.89,102914.0,31.8408,31.8654,31.8245,31.849,102914.0
2018-10-16 10:20:00,38.89,38.95,38.89,38.93,256106.0,31.849,31.8982,31.849,31.8818,256106.0
2018-10-16 10:25:00,38.93,38.94,38.87,38.87,183894.0,31.8818,31.89,31.8326,31.8326,183894.0
2018-10-16 10:30:00,38.87,38.93,38.86,38.9,473896.0,31.8326,31.8818,31.8245,31.8572,473896.0
2018-10-16 10:35:00,38.9,38.96,38.89,38.95,907939.0,31.8572,31.9063,31.849,31.8982,907939.0
2018-10-16 10:40:00,38.95,39.0,38.94,39.0,347853.0,31.8982,31.9391,31.89,31.9391,347853.0
2018-10-16 10:45:00,39.0,39.01,38.98,38.99,175379.0,31.9391,31.9473,31.9227,31.9309,175379.0
2018-10-16 10:50:00,38.99,39.04,38.98,39.04,193036.0,31.9309,31.9719,31.9227,31.9719,193036.0
2018-10-16 10:55:00,39.04,39.07,39.03,39.06,285045.0,31.9719,31.9964,31.9637,31.9882,285045.0
2018-10-16 11:00:00,39.06,39.06,39.02,39.04,254516.0,31.9882,31.9882,31.9555,31.9719,254516.0
2018-10-16 11:05:00,39.04,39.05,39.01,39.02,133209.0,31.9719,31.9801,31.9473,31.9555,133209.0
2018-10-16 11:10:00,39.03,39.09,39.01,39.08,278456.0,31.9637,32.0128,31.9473,32.0046,278456.0
2018-10-16 11:15:00,39.08,39.11,39.06,39.1,132068.0,32.0046,32.0292,31.9882,32.021,132068.0
2018-10-16 11:20:00,39.11,39.13,39.09,39.12,78989.0,32.0292,32.0456,32.0128,32.0374,78989.0
2018-10-16 11:25:00,39.12,39.14,39.1,39.13,102005.0,32.0374,32.0538,32.021,32.0456,102005.0
2018-10-16 11:30:00,39.12,39.16,39.11,39.15,101743.0,32.0374,32.0701,32.0292,32.0619,101743.0
2018-10-16 11:35:00,39.14,39.15,39.11,39.14,664441.0,32.0538,32.0619,32.0292,32.0538,664441.0
2018-10-16 11:40:00,39.14,39.14,39.1,39.12,97517.0,32.0538,32.0538,32.021,32.0374,97517.0
2018-10-16 11:45:00,39.12,39.13,39.1,39.12,102005.0,32.0374,32.0456,32.021,32.0374,102005.0
2018-10-16 11:50:00,39.12,39.14,39.08,39.09,287211.0,32.0374,32.0538,32.0046,32.0128,287211.0
2018-10-16 11:55:00,39.09,39.13,39.08,39.13,77289.0,32.0128,32.0456,32.0046,32.0456,77289.0
2018-10-16 12:00:00,39.13,39.15,39.11,39.15,74208.0,32.0456,32.0619,32.0292,32.0619,74208.0
2018-10-16 12:05:00,39.14,39.17,39.12,39.16,106613.0,32.0538,32.0783,32.0374,32.0701,106613.0
2018-10-16 12:10:00,39.15,39.15,39.12,39.13,81444.0,32.0619,32.0619,32.0374,32.0456,81444.0
2018-10-16 12:15:00,39.13,39.15,39.08,39.09,63115.0,32.0456,32.0619,32.0046,32.0128,63115.0
2018-10-16 12:20:00,39.09,39.11,39.07,39.08,91106.0,32.0128,32.0292,31.9964,32.0046,91106.0
2018-10-16 12:25:00,39.08,39.11,39.07,39.1,61053.0,32.0046,32.0292,31.9964,32.021,61053.0
2018-10-16 12:30:00,39.11,39.11,39.07,39.09,256038.0,32.0292,32.0292,31.9964,32.0128,256038.0
2018-10-16 12:35:00,39.1,39.13,39.09,39.11,151069.0,32.021,32.0456,32.0128,32.0292,151069.0
2018-10-16 12:40:00,39.11,39.16,39.11,39.14,39563.0,32.0292,32.0701,32.0292,32.0538,39563.0
2018-10-16 12:45:00,39.15,39.16,39.13,39.15,116501.0,32.0619,32.0701,32.0456,32.0619,116501.0
2018-10-16 12:50:00,39.15,39.16,39.13,39.16,106879.0,32.0619,32.0701,32.0456,32.0701,106879.0
2018-10-16 12:55:00,39.15,39.18,39.14,39.18,121902.0,32.0619,32.0865,32.0538,32.0865,121902.0
2018-10-16 13:00:00,39.18,39.19,39.17,39.19,229850.0,32.0865,32.0947,32.0783,32.0947,229850.0
2018-10-16 13:05:00,39.18,39.19,39.17,39.19,203258.0,32.0865,32.0947,32.0783,32.0947,203258.0
2018-10-16 13:10:00,39.18,39.2,39.18,39.2,101711.0,32.0865,32.1029,32.0865,32.1029,101711.0
2018-10-16 13:15:00,39.2,39.22,39.19,39.21,94290.0,32.1029,32.1193,32.0947,32.1111,94290.0
2018-10-16 13:20:00,39.21,39.23,39.2,39.22,90427.0,32.1111,32.1275,32.1029,32.1193,90427.0
2018-10-16 13:25:00,39.21,39.22,39.2,39.21,62325.0,32.1111,32.1193,32.1029,32.1111,62325.0
2018-10-16 13:30:00,39.22,39.24,39.21,39.23,150182.0,32.1193,32.1357,32.1111,32.1275,150182.0
2018-10-16 13:35:00,39.22,39.24,39.21,39.24,54225.0,32.1193,32.1357,32.1111,32.1357,54225.0
2018-10-16 13:40:00,39.24,39.26,39.23,39.24,170464.0,32.1357,32.152,32.1275,32.1357,170464.0
2018-10-16 13:45:00,39.24,39.26,39.23,39.25,109453.0,32.1357,32.152,32.1275,32.1438,109453.0
2018-10-16 13:50:00,39.25,39.25,39.19,39.2,75881.0,32.1438,32.1438,32.0947,32.1029,75881.0
2018-10-16 13:55:00,39.2,39.21,39.17,39.19,165351.0,32.1029,32.1111,32.0783,32.0947,165351.0
2018-10-16 14:00:00,39.19,39.2,39.17,39.19,118979.0,32.0947,32.1029,32.0783,32.0947,118979.0
2018-10-16 14:05:00,39.18,39.21,39.18,39.21,149884.0,32.0865,32.1111,32.0865,32.1111,149884.0
2018-10-16 14:10:00,39.21,39.22,39.19,39.2,104526.0,32.1111,32.1193,32.0947,32.1029,104526.0
2018-10-16 14:15:00,39.21,39.21,39.17,39.18,61692.0,32.1111,32.1111,32.0783,32.0865,61692.0
2018-10-16 14:20:00,39.19,39.2,39.17,39.18,124872.0,32.0947,32.1029,32.0783,32.0865,124872.0
2018-10-16 14:25:00,39.18,39.21,39.18,39.21,64363.0,32.0865,32.1111,32.0865,32.1111,64363.0
2018-10-16 14:30:00,39.21,39.23,39.2,39.21,202974.0,32.1111,32.1275,32.1029,32.1111,202974.0
2018-10-16 14:35:00,39.21,39.22,39.18,39.19,67435.0,32.1111,32.1193,32.0865,32.0947,67435.0
2018-10-16 14:40:00,39.19,39.2,39.17,39.18,154903.0,32.0947,32.1029,32.0783,32.0865,154903.0
2018-10-16 14:45:00,39.18,39.2,39.17,39.18,93423.0,32.0865,32.1029,32.0783,32.0865,93423.0
2018-10-16 14:50:00,39.18,39.18,39.14,39.16,164459.0,32.0865,32.0865,32.0538,32.0701,164459.0
2018-10-16 14:55:00,39.16,39.17,39.11,39.13,227093.0,32.0701,32.0783,32.0292,32.0456,227093.0
2018-10-16 15:00:00,39.13,39.14,39.11,39.11,130320.0,32.0456,32.0538,32.0292,32.0292,130320.0
2018-10-16 15:05:00,39.11,39.14,39.11,39.13,66610.0,32.0292,32.0538,32.0292,32.0456,66610.0
2018-10-16 15:10:00,39.13,39.15,39.11,39.14,127569.0,32.0456,32.0619,32.0292,32.0538,127569.0
2018-10-16 15:15:00,39.15,39.16,39.12,39.16,783820.0,32.0619,32.0701,32.0374,32.0701,783820.0
2018-10-16 15:20:00,39.15,39.17,39.13,39.15,258676.0,32.0619,32.0783,32.0456,32.0619,258676.0
2018-10-16 15:25:00,39.16,39.17,39.15,39.16,61733.0,32.0701,32.0783,32.0619,32.0701,61733.0
2018-10-16 15:30:00,39.16,39.18,39.15,39.18,250362.0,32.0701,32.0865,32.0619,32.0865,250362.0
2018-10-16 15:35:00,39.17,39.21,39.17,39.2,174996.0,32.0783,32.1111,32.0783,32.1029,174996.0
2018-10-16 15:40:00,39.21,39.25,39.2,39.25,340045.0,32.1111,32.1438,32.1029,32.1438,340045.0
2018-10-16 15:45:00,39.26,39.27,39.24,39.27,138042.0,32.152,32.1602,32.1357,32.1602,138042.0
2018-10-16 15:50:00,39.27,39.29,39.26,39.27,433980.0,32.1602,32.1766,32.152,32.1602,433980.0
2018-10-16 15:55:00,39.27,39.27,39.23,39.25,746004.0,32.1602,32.1602,32.1275,32.1438,746004.0
2018-10-17 09:30:00,38.91,38.95,38.77,38.8,322315.0,31.8654,31.8982,31.7507,31.7753,322315.0
2018-10-17 09:35:00,38.8,38.8,38.71,38.72,399779.0,31.7753,31.7753,31.7016,31.7098,399779.0
2018-10-17 09:40:00,38.72,38.82,38.72,38.82,141598.0,31.7098,31.7917,31.7098,31.7917,141598.0
2018-10-17 09:45:00,38.82,38.82,38.76,38.76,162819.0,31.7917,31.7917,31.7426,31.7426,162819.0
2018-10-17 09:50:00,38.76,38.82,38.74,38.8,216550.0,31.7426,31.7917,31.7262,31.7753,216550.0
2018-10-17 09:55:00,38.8,38.82,38.75,38.75,206286.0,31.7753,31.7917,31.7344,31.7344,206286.0
2018-10-17 10:00:00,38.75,38.75,38.71,38.73,228849.0,31.7344,31.7344,31.7016,31.718,228849.0
2018-10-17 10:05:00,38.74,38.79,38.71,38.78,302545.0,31.7262,31.7671,31.7016,31.7589,302545.0
2018-10-17 10:10:00,38.79,38.81,38.69,38.7,227729.0,31.7671,31.7835,31.6852,31.6934,227729.0
2018-10-17 10:15:00,38.71,38.75,38.68,38.74,215707.0,31.7016,31.7344,31.677,31.7262,215707.0
2018-10-17 10:20:00,38.73,38.76,38.68,38.69,160909.0,31.718,31.7426,31.677,31.6852,160909.0
2018-10-17 10:25:00,38.68,38.74,38.68,38.73,144375.0,31.677,31.7262,31.677,31.718,144375.0
2018-10-17 10:30:00,38.73,38.75,38.68,38.68,182254.0,31.718,31.7344,31.677,31.677,182254.0
2018-10-17 10:35:00,38.69,38.69,38.63,38.64,271320.0,31.6852,31.6852,31.6361,31.6443,271320.0
2018-10-17 10:40:00,38.63,38.63,38.57,38.58,182803.0,31.6361,31.6361,31.587,31.5951,182803.0
2018-10-17 10:45:00,38.58,38.6,38.54,38.6,246859.0,31.5951,31.6115,31.5624,31.6115,246859.0
2018-10-17 10:50:00,38.59,38.65,38.57,38.63,273978.0,31.6033,31.6525,31.587,31.6361,273978.0
2018-10-17 10:55:00,38.63,38.68,38.62,38.66,387582.0,31.6361,31.677,31.6279,31.6607,387582.0
2018-10-17 11:00:00,38.65,38.66,38.6,38.63,134539.0,31.6525,31.6607,31.6115,31.6361,134539.0
2018-10-17 11:05:00,38.62,38.71,38.61,38.71,126518.0,31.6279,31.7016,31.6197,31.7016,126518.0
2018-10-17 11:10:00,38.7,38.72,38.69,38.7,135850.0,31.6934,31.7098,31.6852,31.6934,135850.0
2018-10-17 11:15:00,38.71,38.77,38.67,38.74,89074.0,31.7016,31.7507,31.6689,31.7262,89074.0
2018-10-17 11:20:00,38.74,38.81,38.74,38.79,124519.0,31.7262,31.7835,31.7262,31.7671,124519.0
2018-10-17 11:25:00,38.79,38.84,38.78,38.84,91003.0,31.7671,31.8081,31.7589,31.8081,91003.0
2018-10-17 11:30:00,38.84,38.84,38.79,38.8,126803.0,31.8081,31.8081,31.7671,31.7753,126803.0
2018-10-17 11:35:00,38.8,38.82,38.76,38.77,76721.0,31.7753,31.7917,31.7426,31.7507,76721.0
2018-10-17 11:40:00,38.78,38.89,38.78,38.89,138059.0,31.7589,31.849,31.7589,31.849,138059.0
2018-10-17 11:45:00,38.89,38.9,38.86,38.87,91731.0,31.849,31.8572,31.8245,31.8326,91731.0
2018-10-17 11:50:00,38.87,38.89,38.83,38.84,236343.0,31.8326,31.849,31.7999,31.8081,236343.0
2018-10-17 11:55:00,38.84,38.89,38.81,38.89,108163.0,31.8081,31.849,31.7835,31.849,108163.0
2018-10-17 12:00:00,38.89,38.9,38.87,38.89,150308.0,31.849,31.8572,31.8326,31.849,150308.0
2018-10-17 12:05:00,38.88,38.93,38.87,38.9,97404.0,31.8408,31.8818,31.8326,31.8572,97404.0
2018-10-17 12:10:00,38.91,38.93,38.86,38.93,160115.0,31.8654,31.8818,31.8245,31.8818,160115.0
2018-10-17 12:15:00,38.93,38.95,38.92,38.94,156091.0,31.8818,31.8982,31.8736,31.89,156091.0
2018-10-17 12:20:00,38.95,38.96,38.91,38.94,87250.0,31.8982,31.9063,31.8654,31.89,87250.0
2018-10-17 12:25:00,38.94,38.94,38.88,38.88,51418.0,31.89,31.89,31.8408,31.8408,51418.0
2018-10-17 12:30:00,38.89,38.9,38.87,38.89,81684.0,31.849,31.8572,31.8326,31.849,81684.0
2018-10-17 12:35:00,38.89,38.9,38.87,38.88,73946.0,31.849,31.8572,31.8326,31.8408,73946.0
2018-10-17 12:40:00,38.89,38.93,38.87,38.88,71053.0,31.849,31.8818,31.8326,31.8408,71053.0
2018-10-17 12:45:00,38.88,38.89,38.81,38.82,192602.0,31.8408,31.849,31.7835,31.7917,192602.0
2018-10-17 12:50:00,38.82,38.87,38.82,38.87,43786.0,31.7917,31.8326,31.7917,31.8326,43786.0
2018-10-17 12:55:00,38.87,38.91,38.87,38.89,60145.0,31.8326,31.8654,31.8326,31.849,60145.0
2018-10-17 13:00:00,38.89,38.92,38.88,38.92,92968.0,31.849,31.8736,31.8408,31.8736,92968.0
2018-10-17 13:05:00,38.92,38.93,38.87,38.88,89930.0,31.8736,31.8818,31.8326,31.8408,89930.0
2018-10-17 13:10:00,38.88,38.91,38.86,38.87,131877.0,31.8408,31.8654,31.8245,31.8326,131877.0
2018-10-17 13:15:00,38.88,38.89,38.84,38.86,132194.0,31.8408,31.849,31.8081,31.8245,132194.0
2018-10-17 13:20:00,38.86,38.88,38.85,38.87,96897.0,31.8245,31.8408,31.8163,31.8326,96897.0
2018-10-17 13:25:00,38.86,38.86,38.83,38.84,113692.0,31.8245,31.8245,31.7999,31.8081,113692.0
2018-10-17 13:30:00,38.84,38.85,38.81,38.84,110373.0,31.8081,31.8163,31.7835,31.8081,110373.0
2018-10-17 13:35:00,38.84,38.87,38.83,38.86,62668.0,31.8081,31.8326,31.7999,31.8245,62668.0
2018-10-17 13:40:00,38.86,38.88,38.85,38.87,83776.0,31.8245,31.8408,31.8163,31.8326,83776.0
2018-10-17 13:45:00,38.87,38.87,38.82,38.84,126568.0,31.8326,31.8326,31.7917,31.8081,126568.0
2018-10-17 13:50:00,38.84,38.86,38.82,38.84,84664.0,31.8081,31.8245,31.7917,31.8081,84664.0
2018-10-17 13:55:00,38.85,38.87,38.83,38.87,150408.0,31.8163,31.8326,31.7999,31.8326,150408.0
2018-10-17 14:00:00,38.86,38.86,38.73,38.79,308119.0,31.8245,31.8245,31.718,31.7671,308119.0
2018-10-17 14:05:00,38.8,38.92,38.8,38.88,198461.0,31.7753,31.8736,31.7753,31.8408,198461.0
2018-10-17 14:10:00,38.88,38.88,38.77,38.8,145578.0,31.8408,31.8408,31.7507,31.7753,145578.0
2018-10-17 14:15:00,38.79,38.79,38.74,38.76,139818.0,31.7671,31.7671,31.7262,31.7426,139818.0
2018-10-17 14:20:00,38.75,38.75,38.66,38.71,448310.0,31.7344,31.7344,31.6607,31.7016,448310.0
2018-10-17 14:25:00,38.72,38.76,38.69,38.71,210557.0,31.7098,31.7426,31.6852,31.7016,210557.0
2018-10-17 14:30:00,38.7,38.75,38.68,38.72,125566.0,31.6934,31.7344,31.677,31.7098,125566.0
2018-10-17 14:35:00,38.72,38.74,38.69,38.71,125713.0,31.7098,31.7262,31.6852,31.7016,125713.0
2018-10-17 14:40:00,38.71,38.75,38.71,38.74,118664.0,31.7016,31.7344,31.7016,31.7262,118664.0
2018-10-17 14:45:00,38.73,38.74,38.71,38.73,97383.0,31.718,31.7262,31.7016,31.718,97383.0
2018-10-17 14:50:00,38.73,38.8,38.71,38.77,175189.0,31.718,31.7753,31.7016,31.7507,175189.0
2018-10-17 14:55:00,38.77,38.81,38.76,38.76,186016.0,31.7507,31.7835,31.7426,31.7426,186016.0
2018-10-17 15:00:00,38.76,38.78,38.74,38.74,224048.0,31.7426,31.7589,31.7262,31.7262,224048.0
2018-10-17 15:05:00,38.75,38.78,38.73,38.77,170032.0,31.7344,31.7589,31.718,31.7507,170032.0
2018-10-17 15:10:00,38.76,38.77,38.72,38.72,192154.0,31.7426,31.7507,31.7098,31.7098,192154.0
2018-10-17 15:15:00,38.72,38.72,38.67,38.69,223617.0,31.7098,31.7098,31.6689,31.6852,223617.0
2018-10-17 15:20:00,38.69,38.71,38.68,38.69,207850.0,31.6852,31.7016,31.677,31.6852,207850.0
2018-10-17 15:25:00,38.69,38.73,38.68,38.71,216999.0,31.6852,31.718,31.677,31.7016,216999.0
2018-10-17 15:30:00,38.7,38.7,38.63,38.68,232378.0,31.6934,31.6934,31.6361,31.677,232378.0
2018-10-17 15:35:00,38.68,38.69,38.66,38.68,171376.0,31.677,31.6852,31.6607,31.677,171376.0
2018-10-17 15:40:00,38.68,38.71,38.65,38.68,261131.0,31.677,31.7016,31.6525,31.677,261131.0
2018-10-17 15:45:00,38.67,38.7,38.65,38.68,326628.0,31.6689,31.6934,31.6525,31.677,326628.0
2018-10-17 15:50:00,38.67,38.72,38.67,38.7,258086.0,31.6689,31.7098,31.6689,31.6934,258086.0
2018-10-17 15:55:00,38.7,38.73,38.68,38.72,507475.0,31.6934,31.718,31.677,31.7098,507475.0
2018-10-18 09:30:00,38.35,38.38,38.21,38.21,354641.0,31.4068,31.4314,31.2921,31.2921,354641.0
2018-10-18 09:35:00,38.21,38.23,38.18,38.22,169099.0,31.2921,31.3085,31.2676,31.3003,169099.0
2018-10-18 09:40:00,38.23,38.27,38.21,38.27,144852.0,31.3085,31.3413,31.2921,31.3413,144852.0
2018-10-18 09:45:00,38.27,38.32,38.25,38.3,128364.0,31.3413,31.3822,31.3249,31.3658,128364.0
2018-10-18 09:50:00,38.3,38.3,38.21,38.22,153587.0,31.3658,31.3658,31.2921,31.3003,153587.0
2018-10-18 09:55:00,38.21,38.22,38.14,38.16,210043.0,31.2921,31.3003,31.2348,31.2512,210043.0
2018-10-18 10:00:00,38.15,38.16,38.1,38.14,519398.0,31.243,31.2512,31.202,31.2348,519398.0
2018-10-18 10:05:00,38.14,38.2,38.11,38.12,291385.0,31.2348,31.2839,31.2102,31.2184,291385.0
2018-10-18 10:10:00,38.12,38.17,38.11,38.14,154529.0,31.2184,31.2594,31.2102,31.2348,154529.0
2018-10-18 10:15:00,38.14,38.22,38.12,38.19,108400.0,31.2348,31.3003,31.2184,31.2758,108400.0
2018-10-18 10:20:00,38.19,38.24,38.18,38.21,110131.0,31.2758,31.3167,31.2676,31.2921,110131.0
2018-10-18 10:25:00,38.22,38.24,38.19,38.22,96122.0,31.3003,31.3167,31.2758,31.3003,96122.0
2018-10-18 10:30:00,38.22,38.29,38.21,38.26,374653.0,31.3003,31.3576,31.2921,31.3331,374653.0
2018-10-18 10:35:00,38.27,38.29,38.26,38.28,175195.0,31.3413,31.3576,31.3331,31.3495,175195.0
2018-10-18 10:40:00,38.29,38.31,38.26,38.27,154862.0,31.3576,31.374,31.3331,31.3413,154862.0
2018-10-18 10:45:00,38.27,38.31,38.25,38.25,66698.0,31.3413,31.374,31.3249,31.3249,66698.0
2018-10-18 10:50:00,38.26,38.29,38.24,38.26,149201.0,31.3331,31.3576,31.3167,31.3331,149201.0
2018-10-18 10:55:00,38.26,38.32,38.26,38.29,171422.0,31.3331,31.3822,31.3331,31.3576,171422.0
2018-10-18 11:00:00,38.3,38.32,38.22,38.22,123619.0,31.3658,31.3822,31.3003,31.3003,123619.0
2018-10-18 11:05:00,38.23,38.25,38.19,38.2,154553.0,31.3085,31.3249,31.2758,31.2839,154553.0
2018-10-18 11:10:00,38.2,38.22,38.15,38.15,106784.0,31.2839,31.3003,31.243,31.243,106784.0
2018-10-18 11:15:00,38.15,38.17,38.14,38.15,122886.0,31.243,31.2594,31.2348,31.243,122886.0
2018-10-18 11:20:00,38.15,38.15,38.07,38.07,173633.0,31.243,31.243,31.1775,31.1775,173633.0
2018-10-18 11:25:00,38.08,38.15,38.04,38.06,139253.0,31.1857,31.243,31.1529,31.1693,139253.0
2018-10-18 11:30:00,38.05,38.07,37.97,37.98,235179.0,31.1611,31.1775,31.0956,31.1038,235179.0
2018-10-18 11:35:00,37.98,38.0,37.95,38.0,229061.0,31.1038,31.1202,31.0792,31.1202,229061.0
2018-10-18 11:40:00,38.0,38.01,37.93,37.94,165408.0,31.1202,31.1283,31.0628,31.071,165408.0
2018-10-18 11:45:00,37.94,37.94,37.86,37.9,314806.0,31.071,31.071,31.0055,31.0383,314806.0
2018-10-18 11:50:00,37.9,37.92,37.82,37.9,240658.0,31.0383,31.0546,30.9727,31.0383,240658.0
2018-10-18 11:55:00,37.91,37.91,37.83,37.86,112564.0,31.0464,31.0464,30.9809,31.0055,112564.0
2018-10-18 12:00:00,37.85,37.89,37.83,37.86,275639.0,30.9973,31.0301,30.9809,31.0055,275639.0
2018-10-18 12:05:00,37.85,37.93,37.84,37.89,274809.0,30.9973,31.0628,30.9891,31.0301,274809.0
2018-10-18 12:10:00,37.89,37.92,37.88,37.9,194838.0,31.0301,31.0546,31.0219,31.0383,194838.0
2018-10-18 12:15:00,37.89,37.89,37.84,37.85,93609.0,31.0301,31.0301,30.9891,30.9973,93609.0
2018-10-18 12:20:00,37.84,37.95,37.83,37.94,153554.0,30.9891,31.0792,30.9809,31.071,153554.0
2018-10-18 12:25:00,37.93,37.98,37.92,37.94,106250.0,31.0628,31.1038,31.0546,31.071,106250.0
2018-10-18 12:30:00,37.93,37.95,37.89,37.93,142288.0,31.0628,31.0792,31.0301,31.0628,142288.0
2018-10-18 12:35:00,37.93,37.96,37.9,37.95,129826.0,31.0628,31.0874,31.0383,31.0792,129826.0
2018-10-18 12:40:00,37.95,37.99,37.93,37.94,90028.0,31.0792,31.112,31.0628,31.071,90028.0
2018-10-18 12:45:00,37.95,37.95,37.91,37.92,126869.0,31.0792,31.0792,31.0464,31.0546,126869.0
2018-10-18 12:50:00,37.92,37.95,37.89,37.91,110403.0,31.0546,31.0792,31.0301,31.0464,110403.0
2018-10-18 12:55:00,37.9,37.95,37.89,37.89,127221.0,31.0383,31.0792,31.0301,31.0301,127221.0
2018-10-18 13:00:00,37.9,37.92,37.88,37.88,85385.0,31.0383,31.0546,31.0219,31.0219,85385.0
2018-10-18 13:05:00,37.88,37.89,37.83,37.85,164415.0,31.0219,31.0301,30.9809,30.9973,164415.0
2018-10-18 13:10:00,37.85,37.86,37.81,37.81,79135.0,30.9973,31.0055,30.9646,30.9646,79135.0
2018-10-18 13:15:00,37.81,37.83,37.76,37.76,86874.0,30.9646,30.9809,30.9236,30.9236,86874.0
2018-10-18 13:20:00,37.77,37.78,37.71,37.72,157427.0,30.9318,30.94,30.8827,30.8908,157427.0
2018-10-18 13:25:00,37.72,37.77,37.69,37.73,200171.0,30.8908,30.9318,30.8663,30.899,200171.0
2018-10-18 13:30:00,37.73,37.77,37.7,37.75,406875.0,30.899,30.9318,30.8745,30.9154,406875.0
2018-10-18 13:35:00,37.75,37.75,37.68,37.72,452518.0,30.9154,30.9154,30.8581,30.8908,452518.0
2018-10-18 13:40:00,37.71,37.71,37.62,37.64,230386.0,30.8827,30.8827,30.809,30.8253,230386.0
2018-10-18 13:45:00,37.65,37.69,37.62,37.67,586208.0,30.8335,30.8663,30.809,30.8499,586208.0
2018-10-18 13:50:00,37.68,37.69,37.61,37.62,566533.0,30.8581,30.8663,30.8008,30.809,566533.0
2018-10-18 13:55:00,37.62,37.69,37.61,37.68,279351.0,30.809,30.8663,30.8008,30.8581,279351.0
2018-10-18 14:00:00,37.67,37.75,37.67,37.71,360346.0,30.8499,30.9154,30.8499,30.8827,360346.0
2018-10-18 14:05:00,37.71,37.8,37.69,37.76,244784.0,30.8827,30.9564,30.8663,30.9236,244784.0
2018-10-18 14:10:00,37.75,37.77,37.72,37.72,284923.0,30.9154,30.9318,30.8908,30.8908,284923.0
2018-10-18 14:15:00,37.72,37.73,37.68,37.69,159521.0,30.8908,30.899,30.8581,30.8663,159521.0
2018-10-18 14:20:00,37.69,37.82,37.68,37.8,233215.0,30.8663,30.9727,30.8581,30.9564,233215.0
2018-10-18 14:25:00,37.8,37.81,37.74,37.76,171633.0,30.9564,30.9646,30.9072,30.9236,171633.0
2018-10-18 14:30:00,37.76,37.76,37.7,37.74,119699.0,30.9236,30.9236,30.8745,30.9072,119699.0
2018-10-18 14:35:00,37.73,37.82,37.72,37.76,231339.0,30.899,30.9727,30.8908,30.9236,231339.0
2018-10-18 14:40:00,37.76,37.82,37.73,37.82,178455.0,30.9236,30.9727,30.899,30.9727,178455.0
2018-10-18 14:45:00,37.82,37.85,37.78,37.78,215711.0,30.9727,30.9973,30.94,30.94,215711.0
2018-10-18 14:50:00,37.79,37.85,37.78,37.84,97988.0,30.9482,30.9973,30.94,30.9891,97988.0
2018-10-18 14:55:00,37.84,37.84,37.78,37.78,102196.0,30.9891,30.9891,30.94,30.94,102196.0
2018-10-18 15:00:00,37.78,37.81,37.73,37.74,297013.0,30.94,30.9646,30.899,30.9072,297013.0
2018-10-18 15:05:00,37.73,37.74,37.7,37.72,156811.0,30.899,30.9072,30.8745,30.8908,156811.0
2018-10-18 15:10:00,37.72,37.73,37.7,37.71,158797.0,30.8908,30.899,30.8745,30.8827,158797.0
2018-10-18 15:15:00,37.71,37.79,37.7,37.74,168146.0,30.8827,30.9482,30.8745,30.9072,168146.0
2018-10-18 15:20:00,37.74,37.77,37.72,37.76,167560.0,30.9072,30.9318,30.8908,30.9236,167560.0
2018-10-18 15:25:00,37.75,37.8,37.74,37.77,260100.0,30.9154,30.9564,30.9072,30.9318,260100.0
2018-10-18 15:30:00,37.77,37.78,37.72,37.72,263639.0,30.9318,30.94,30.8908,30.8908,263639.0
2018-10-18 15:35:00,37.73,37.79,37.7,37.79,256386.0,30.899,30.9482,30.8745,30.9482,256386.0
2018-10-18 15:40:00,37.8,37.82,37.75,37.76,240290.0,30.9564,30.9727,30.9154,30.9236,240290.0
2018-10-18 15:45:00,37.76,37.8,37.75,37.79,272703.0,30.9236,30.9564,30.9154,30.9482,272703.0
2018-10-18 15:50:00,37.79,37.79,37.73,37.73,308529.0,30.9482,30.9482,30.899,30.899,308529.0
2018-10-18 15:55:00,37.73,37.75,37.69,37.75,626229.0,30.899,30.9154,30.8663,30.9154,626229.0
2018-10-19 09:30:00,38.32,38.32,38.21,38.24,453328.0,31.3822,31.3822,31.2921,31.3167,453328.0
2018-10-19 09:35:00,38.24,38.39,38.24,38.39,200080.0,31.3167,31.4395,31.3167,31.4395,200080.0
2018-10-19 09:40:00,38.39,38.45,38.38,38.42,137023.0,31.4395,31.4887,31.4314,31.4641,137023.0
2018-10-19 09:45:00,38.43,38.47,38.42,38.43,141169.0,31.4723,31.5051,31.4641,31.4723,141169.0
2018-10-19 09:50:00,38.44,38.49,38.43,38.46,88577.0,31.4805,31.5214,31.4723,31.4969,88577.0
2018-10-19 09:55:00,38.46,38.47,38.38,38.39,144357.0,31.4969,31.5051,31.4314,31.4395,144357.0
2018-10-19 10:00:00,38.39,38.47,38.36,38.45,446056.0,31.4395,31.5051,31.415,31.4887,446056.0
2018-10-19 10:05:00,38.45,38.49,38.44,38.47,184630.0,31.4887,31.5214,31.4805,31.5051,184630.0
2018-10-19 10:10:00,38.46,38.47,38.37,38.37,129966.0,31.4969,31.5051,31.4232,31.4232,129966.0
2018-10-19 10:15:00,38.38,38.42,38.37,38.38,83980.0,31.4314,31.4641,31.4232,31.4314,83980.0
2018-10-19 10:20:00,38.38,38.42,38.37,38.39,93523.0,31.4314,31.4641,31.4232,31.4395,93523.0
2018-10-19 10:25:00,38.38,38.4,38.33,38.35,156359.0,31.4314,31.4477,31.3904,31.4068,156359.0
2018-10-19 10:30:00,38.35,38.4,38.34,38.38,220030.0,31.4068,31.4477,31.3986,31.4314,220030.0
2018-10-19 10:35:00,38.37,38.38,38.32,38.34,189400.0,31.4232,31.4314,31.3822,31.3986,189400.0
2018-10-19 10:40:00,38.33,38.34,38.29,38.33,354780.0,31.3904,31.3986,31.3576,31.3904,354780.0
2018-10-19 10:45:00,38.33,38.35,38.28,38.3,92128.0,31.3904,31.4068,31.3495,31.3658,92128.0
2018-10-19 10:50:00,38.29,38.33,38.28,38.31,64300.0,31.3576,31.3904,31.3495,31.374,64300.0
2018-10-19 10:55:00,38.31,38.35,38.29,38.34,109636.0,31.374,31.4068,31.3576,31.3986,109636.0
2018-10-19 11:00:00,38.35,38.38,38.31,38.32,178761.0,31.4068,31.4314,31.374,31.3822,178761.0
2018-10-19 11:05:00,38.32,38.34,38.3,38.33,184245.0,31.3822,31.3986,31.3658,31.3904,184245.0
2018-10-19 11:10:00,38.33,38.35,38.29,38.32,43451.0,31.3904,31.4068,31.3576,31.3822,43451.0
2018-10-19 11:15:00,38.33,38.35,38.26,38.26,80347.0,31.3904,31.4068,31.3331,31.3331,80347.0
2018-10-19 11:20:00,38.26,38.28,38.17,38.19,187050.0,31.3331,31.3495,31.2594,31.2758,187050.0
2018-10-19 11:25:00,38.18,38.2,38.17,38.17,62266.0,31.2676,31.2839,31.2594,31.2594,62266.0
2018-10-19 11:30:00,38.18,38.2,38.12,38.16,307853.0,31.2676,31.2839,31.2184,31.2512,307853.0
2018-10-19 11:35:00,38.16,38.17,38.11,38.15,197986.0,31.2512,31.2594,31.2102,31.243,197986.0
2018-10-19 11:40:00,38.15,38.18,38.12,38.16,121103.0,31.243,31.2676,31.2184,31.2512,121103.0
2018-10-19 11:45:00,38.16,38.2,38.16,38.19,90369.0,31.2512,31.2839,31.2512,31.2758,90369.0
2018-10-19 11:50:00,38.18,38.22,38.14,38.15,102889.0,31.2676,31.3003,31.2348,31.243,102889.0
2018-10-19 11:55:00,38.15,38.25,38.13,38.23,197129.0,31.243,31.3249,31.2266,31.3085,197129.0
2018-10-19 12:00:00,38.24,38.26,38.18,38.19,180077.0,31.3167,31.3331,31.2676,31.2758,180077.0
2018-10-19 12:05:00,38.2,38.24,38.17,38.18,95903.0,31.2839,31.3167,31.2594,31.2676,95903.0
2018-10-19 12:10:00,38.18,38.19,38.13,38.16,111098.0,31.2676,31.2758,31.2266,31.2512,111098.0
2018-10-19 12:15:00,38.16,38.18,38.11,38.14,160023.0,31.2512,31.2676,31.2102,31.2348,160023.0
2018-10-19 12:20:00,38.14,38.14,38.09,38.09,152344.0,31.2348,31.2348,31.1939,31.1939,152344.0
2018-10-19 12:25:00,38.09,38.09,38.02,38.03,168903.0,31.1939,31.1939,31.1365,31.1447,168903.0
2018-10-19 12:30:00,38.03,38.06,37.99,37.99,256801.0,31.1447,31.1693,31.112,31.112,256801.0
2018-10-19 12:35:00,38.0,38.02,37.98,38.01,152019.0,31.1202,31.1365,31.1038,31.1283,152019.0
2018-10-19 12:40:00,38.01,38.06,37.97,38.05,217358.0,31.1283,31.1693,31.0956,31.1611,217358.0
2018-10-19 12:45:00,38.05,38.13,38.05,38.09,222999.0,31.1611,31.2266,31.1611,31.1939,222999.0
2018-10-19 12:50:00,38.09,38.14,38.04,38.13,89827.0,31.1939,31.2348,31.1529,31.2266,89827.0
2018-10-19 12:55:00,38.13,38.16,38.12,38.13,54940.0,31.2266,31.2512,31.2184,31.2266,54940.0
2018-10-19 13:00:00,38.12,38.13,38.07,38.1,130480.0,31.2184,31.2266,31.1775,31.202,130480.0
2018-10-19 13:05:00,38.1,38.11,38.03,38.06,136745.0,31.202,31.2102,31.1447,31.1693,136745.0
2018-10-19 13:10:00,38.07,38.16,38.06,38.15,180558.0,31.1775,31.2512,31.1693,31.243,180558.0
2018-10-19 13:15:00,38.15,38.19,38.14,38.16,205360.0,31.243,31.2758,31.2348,31.2512,205360.0
2018-10-19 13:20:00,38.16,38.17,38.14,38.15,229601.0,31.2512,31.2594,31.2348,31.243,229601.0
2018-10-19 13:25:00,38.15,38.19,38.12,38.18,163962.0,31.243,31.2758,31.2184,31.2676,163962.0
2018-10-19 13:30:00,38.18,38.2,38.15,38.2,165671.0,31.2676,31.2839,31.243,31.2839,165671.0
2018-10-19 13:35:00,38.19,38.19,38.15,38.16,110542.0,31.2758,31.2758,31.243,31.2512,110542.0
2018-10-19 13:40:00,38.16,38.18,38.1,38.12,233322.0,31.2512,31.2676,31.202,31.2184,233322.0
2018-10-19 13:45:00,38.11,38.16,38.1,38.14,207790.0,31.2102,31.2512,31.202,31.2348,207790.0
2018-10-19 13:50:00,38.15,38.15,38.09,38.11,135565.0,31.243,31.243,31.1939,31.2102,135565.0
2018-10-19 13:55:00,38.12,38.12,38.08,38.09,210240.0,31.2184,31.2184,31.1857,31.1939,210240.0
2018-10-19 14:00:00,38.08,38.09,37.99,38.0,202875.0,31.1857,31.1939,31.112,31.1202,202875.0
2018-10-19 14:05:00,38.0,38.02,37.96,38.01,281071.0,31.1202,31.1365,31.0874,31.1283,281071.0
2018-10-19 14:10:00,38.0,38.04,37.99,38.0,232949.0,31.1202,31.1529,31.112,31.1202,232949.0
2018-10-19 14:15:00,38.01,38.02,37.98,38.0,94617.0,31.1283,31.1365,31.1038,31.1202,94617.0
2018-10-19 14:20:00,37.99,38.08,37.99,38.05,298207.0,31.112,31.1857,31.112,31.1611,298207.0
2018-10-19 14:25:00,38.06,38.07,38.03,38.04,62239.0,31.1693,31.1775,31.1447,31.1529,62239.0
2018-10-19 14:30:00,38.04,38.07,38.01,38.03,138428.0,31.1529,31.1775,31.1283,31.1447,138428.0
2018-10-19 14:35:00,38.04,38.09,38.03,38.05,266461.0,31.1529,31.1939,31.1447,31.1611,266461.0
2018-10-19 14:40:00,38.06,38.08,38.03,38.05,80706.0,31.1693,31.1857,31.1447,31.1611,80706.0
2018-10-19 14:45:00,38.05,38.1,38.04,38.08,176265.0,31.1611,31.202,31.1529,31.1857,176265.0
2018-10-19 14:50:00,38.09,38.1,38.06,38.07,114069.0,31.1939,31.202,31.1693,31.1775,114069.0
2018-10-19 14:55:00,38.07,38.08,38.03,38.04,89864.0,31.1775,31.1857,31.1447,31.1529,89864.0
2018-10-19 15:00:00,38.04,38.06,37.98,37.99,239572.0,31.1529,31.1693,31.1038,31.112,239572.0
2018-10-19 15:05:00,37.99,38.02,37.98,38.02,133636.0,31.112,31.1365,31.1038,31.1365,133636.0
2018-10-19 15:10:00,38.02,38.04,38.0,38.01,154011.0,31.1365,31.1529,31.1202,31.1283,154011.0
2018-10-19 15:15:00,38.01,38.07,37.98,38.05,115776.0,31.1283,31.1775,31.1038,31.1611,115776.0
2018-10-19 15:20:00,38.06,38.08,38.03,38.04,127950.0,31.1693,31.1857,31.1447,31.1529,127950.0
2018-10-19 15:25:00,38.04,38.13,38.03,38.13,408871.0,31.1529,31.2266,31.1447,31.2266,408871.0
2018-10-19 15:30:00,38.12,38.16,38.11,38.13,659808.0,31.2184,31.2512,31.2102,31.2266,659808.0
2018-10-19 15:35:00,38.13,38.14,38.1,38.11,154764.0,31.2266,31.2348,31.202,31.2102,154764.0
2018-10-19 15:40:00,38.11,38.12,38.09,38.12,221244.0,31.2102,31.2184,31.1939,31.2184,221244.0
2018-10-19 15:45:00,38.12,38.13,38.08,38.11,299592.0,31.2184,31.2266,31.1857,31.2102,299592.0
2018-10-19 15:50:00,38.1,38.14,38.1,38.11,294647.0,31.202,31.2348,31.202,31.2102,294647.0
2018-10-19 15:55:00,38.11,38.12,38.04,38.06,638323.0,31.2102,31.2184,31.1529,31.1693,638323.0
2018-10-22 09:30:00,38.65,38.81,38.65,38.8,836178.0,31.6525,31.7835,31.6525,31.7753,836178.0
2018-10-22 09:35:00,38.81,38.81,38.66,38.67,556152.0,31.7835,31.7835,31.6607,31.6689,556152.0
2018-10-22 09:40:00,38.67,38.68,38.59,38.61,144824.0,31.6689,31.677,31.6033,31.6197,144824.0
2018-10-22 09:45:00,38.61,38.66,38.58,38.64,226379.0,31.6197,31.6607,31.5951,31.6443,226379.0
2018-10-22 09:50:00,38.63,38.63,38.53,38.57,286085.0,31.6361,31.6361,31.5542,31.587,286085.0
2018-10-22 09:55:00,38.56,38.58,38.5,38.53,154432.0,31.5788,31.5951,31.5296,31.5542,154432.0
2018-10-22 10:00:00,38.54,38.56,38.51,38.52,86617.0,31.5624,31.5788,31.5378,31.546,86617.0
2018-10-22 10:05:00,38.53,38.53,38.46,38.51,217779.0,31.5542,31.5542,31.4969,31.5378,217779.0
2018-10-22 10:10:00,38.5,38.55,38.49,38.53,142008.0,31.5296,31.5706,31.5214,31.5542,142008.0
2018-10-22 10:15:00,38.53,38.54,38.44,38.48,162756.0,31.5542,31.5624,31.4805,31.5133,162756.0
2018-10-22 10:20:00,38.48,38.5,38.44,38.46,225211.0,31.5133,31.5296,31.4805,31.4969,225211.0
2018-10-22 10:25:00,38.47,38.49,38.44,38.48,203384.0,31.5051,31.5214,31.4805,31.5133,203384.0
2018-10-22 10:30:00,38.47,38.53,38.43,38.52,234186.0,31.5051,31.5542,31.4723,31.546,234186.0
2018-10-22 10:35:00,38.52,38.55,38.5,38.55,235120.0,31.546,31.5706,31.5296,31.5706,235120.0
2018-10-22 10:40:00,38.55,38.62,38.54,38.61,180555.0,31.5706,31.6279,31.5624,31.6197,180555.0
2018-10-22 10:45:00,38.61,38.69,38.59,38.67,187794.0,31.6197,31.6852,31.6033,31.6689,187794.0
2018-10-22 10:50:00,38.67,38.72,38.66,38.69,177358.0,31.6689,31.7098,31.6607,31.6852,177358.0
2018-10-22 10:55:00,38.7,38.7,38.65,38.66,148261.0,31.6934,31.6934,31.6525,31.6607,148261.0
2018-10-22 11:00:00,38.66,38.66,38.6,38.63,121488.0,31.6607,31.6607,31.6115,31.6361,121488.0
2018-10-22 11:05:00,38.63,38.67,38.59,38.59,260696.0,31.6361,31.6689,31.6033,31.6033,260696.0
2018-10-22 11:10:00,38.59,38.6,38.53,38.54,135155.0,31.6033,31.6115,31.5542,31.5624,135155.0
2018-10-22 11:15:00,38.55,38.59,38.54,38.59,124710.0,31.5706,31.6033,31.5624,31.6033,124710.0
2018-10-22 11:20:00,38.59,38.61,38.55,38.59,123186.0,31.6033,31.6197,31.5706,31.6033,123186.0
2018-10-22 11:25:00,38.58,38.61,38.51,38.51,256041.0,31.5951,31.6197,31.5378,31.5378,256041.0
2018-10-22 11:30:00,38.51,38.54,38.49,38.49,225873.0,31.5378,31.5624,31.5214,31.5214,225873.0
2018-10-22 11:35:00,38.49,38.53,38.48,38.51,80470.0,31.5214,31.5542,31.5133,31.5378,80470.0
2018-10-22 11:40:00,38.51,38.51,38.46,38.48,126031.0,31.5378,31.5378,31.4969,31.5133,126031.0
2018-10-22 11:45:00,38.47,38.52,38.45,38.5,199194.0,31.5051,31.546,31.4887,31.5296,199194.0
2018-10-22 11:50:00,38.5,38.51,38.42,38.43,140018.0,31.5296,31.5378,31.4641,31.4723,140018.0
2018-10-22 11:55:00,38.43,38.47,38.43,38.46,129842.0,31.4723,31.5051,31.4723,31.4969,129842.0
2018-10-22 12:00:00,38.47,38.49,38.44,38.45,117250.0,31.5051,31.5214,31.4805,31.4887,117250.0
2018-10-22 12:05:00,38.46,38.52,38.44,38.47,88848.0,31.4969,31.546,31.4805,31.5051,88848.0
2018-10-22 12:10:00,38.47,38.47,38.39,38.39,124828.0,31.5051,31.5051,31.4395,31.4395,124828.0
2018-10-22 12:15:00,38.39,38.42,38.38,38.41,120093.0,31.4395,31.4641,31.4314,31.4559,120093.0
2018-10-22 12:20:00,38.41,38.42,38.37,38.38,219923.0,31.4559,31.4641,31.4232,31.4314,219923.0
2018-10-22 12:25:00,38.37,38.41,38.36,38.4,178237.0,31.4232,31.4559,31.415,31.4477,178237.0
2018-10-22 12:30:00,38.4,38.42,38.39,38.42,167063.0,31.4477,31.4641,31.4395,31.4641,167063.0
2018-10-22 12:35:00,38.42,38.45,38.4,38.42,203490.0,31.4641,31.4887,31.4477,31.4641,203490.0
2018-10-22 12:40:00,38.42,38.47,38.42,38.45,107938.0,31.4641,31.5051,31.4641,31.4887,107938.0
2018-10-22 12:45:00,38.46,38.48,38.42,38.42,99301.0,31.4969,31.5133,31.4641,31.4641,99301.0
2018-10-22 12:50:00,38.42,38.48,38.42,38.45,171962.0,31.4641,31.5133,31.4641,31.4887,171962.0
2018-10-22 12:55:00,38.46,38.47,38.44,38.45,118241.0,31.4969,31.5051,31.4805,31.4887,118241.0
2018-10-22 13:00:00,38.44,38.46,38.43,38.45,164428.0,31.4805,31.4969,31.4723,31.4887,164428.0
2018-10-22 13:05:00,38.45,38.53,38.44,38.51,309364.0,31.4887,31.5542,31.4805,31.5378,309364.0
2018-10-22 13:10:00,38.51,38.53,38.48,38.52,129845.0,31.5378,31.5542,31.5133,31.546,129845.0
2018-10-22 13:15:00,38.52,38.53,38.5,38.51,268862.0,31.546,31.5542,31.5296,31.5378,268862.0
2018-10-22 13:20:00,38.51,38.52,38.47,38.47,168172.0,31.5378,31.546,31.5051,31.5051,168172.0
2018-10-22 13:25:00,38.47,38.48,38.45,38.47,131608.0,31.5051,31.5133,31.4887,31.5051,131608.0
2018-10-22 13:30:00,38.47,38.48,38.45,38.47,140071.0,31.5051,31.5133,31.4887,31.5051,140071.0
2018-10-22 13:35:00,38.48,38.5,38.46,38.48,116812.0,31.5133,31.5296,31.4969,31.5133,116812.0
2018-10-22 13:40:00,38.49,38.52,38.48,38.51,116810.0,31.5214,31.546,31.5133,31.5378,116810.0
2018-10-22 13:45:00,38.51,38.53,38.46,38.47,133494.0,31.5378,31.5542,31.4969,31.5051,133494.0
2018-10-22 13:50:00,38.47,38.47,38.44,38.45,74864.0,31.5051,31.5051,31.4805,31.4887,74864.0
2018-10-22 13:55:00,38.45,38.47,38.44,38.44,73427.0,31.4887,31.5051,31.4805,31.4805,73427.0
2018-10-22 14:00:00,38.45,38.47,38.44,38.45,108926.0,31.4887,31.5051,31.4805,31.4887,108926.0
2018-10-22 14:05:00,38.45,38.49,38.45,38.46,157127.0,31.4887,31.5214,31.4887,31.4969,157127.0
2018-10-22 14:10:00,38.46,38.49,38.45,38.46,74074.0,31.4969,31.5214,31.4887,31.4969,74074.0
2018-10-22 14:15:00,38.45,38.49,38.45,38.46,88329.0,31.4887,31.5214,31.4887,31.4969,88329.0
2018-10-22 14:20:00,38.46,38.48,38.42,38.43,126221.0,31.4969,31.5133,31.4641,31.4723,126221.0
2018-10-22 14:25:00,38.43,38.46,38.43,38.44,67870.0,31.4723,31.4969,31.4723,31.4805,67870.0
2018-10-22 14:30:00,38.43,38.45,38.42,38.44,142980.0,31.4723,31.4887,31.4641,31.4805,142980.0
2018-10-22 14:35:00,38.44,38.48,38.43,38.47,57700.0,31.4805,31.5133,31.4723,31.5051,57700.0
2018-10-22 14:40:00,38.46,38.47,38.43,38.45,71519.0,31.4969,31.5051,31.4723,31.4887,71519.0
2018-10-22 14:45:00,38.45,38.51,38.44,38.5,185164.0,31.4887,31.5378,31.4805,31.5296,185164.0
2018-10-22 14:50:00,38.5,38.51,38.47,38.48,83833.0,31.5296,31.5378,31.5051,31.5133,83833.0
2018-10-22 14:55:00,38.47,38.5,38.47,38.48,109455.0,31.5051,31.5296,31.5051,31.5133,109455.0
2018-10-22 15:00:00,38.48,38.54,38.46,38.52,162447.0,31.5133,31.5624,31.4969,31.546,162447.0
2018-10-22 15:05:00,38.53,38.53,38.51,38.53,148661.0,31.5542,31.5542,31.5378,31.5542,148661.0
2018-10-22 15:10:00,38.53,38.56,38.52,38.55,95500.0,31.5542,31.5788,31.546,31.5706,95500.0
2018-10-22 15:15:00,38.55,38.55,38.5,38.51,224242.0,31.5706,31.5706,31.5296,31.5378,224242.0
2018-10-22 15:20:00,38.5,38.53,38.5,38.52,100086.0,31.5296,31.5542,31.5296,31.546,100086.0
2018-10-22 15:25:00,38.52,38.54,38.51,38.54,172314.0,31.546,31.5624,31.5378,31.5624,172314.0
2018-10-22 15:30:00,38.53,38.55,38.51,38.55,230442.0,31.5542,31.5706,31.5378,31.5706,230442.0
2018-10-22 15:35:00,38.55,38.59,38.54,38.54,186541.0,31.5706,31.6033,31.5624,31.5624,186541.0
2018-10-22 15:40:00,38.54,38.55,38.51,38.52,229159.0,31.5624,31.5706,31.5378,31.546,229159.0
2018-10-22 15:45:00,38.51,38.53,38.5,38.52,229280.0,31.5378,31.5542,31.5296,31.546,229280.0
2018-10-22 15:50:00,38.51,38.53,38.49,38.51,194240.0,31.5378,31.5542,31.5214,31.5378,194240.0
2018-10-22 15:55:00,38.51,38.53,38.48,38.48,707439.0,31.5378,31.5542,31.5133,31.5133,707439.0
2018-10-23 09:30:00,37.63,37.72,37.58,37.7,610475.0,30.8171,30.8908,30.7762,30.8745,610475.0
2018-10-23 09:35:00,37.7,37.75,37.64,37.69,268627.0,30.8745,30.9154,30.8253,30.8663,268627.0
2018-10-23 09:40:00,37.68,37.75,37.64,37.7,305053.0,30.8581,30.9154,30.8253,30.8745,305053.0
2018-10-23 09:45:00,37.69,37.77,37.68,37.75,312987.0,30.8663,30.9318,30.8581,30.9154,312987.0
2018-10-23 09:50:00,37.75,37.75,37.69,37.71,169698.0,30.9154,30.9154,30.8663,30.8827,169698.0
2018-10-23 09:55:00,37.71,37.73,37.68,37.69,119044.0,30.8827,30.899,30.8581,30.8663,119044.0
2018-10-23 10:00:00,37.69,37.71,37.56,37.56,605098.0,30.8663,30.8827,30.7598,30.7598,605098.0
2018-10-23 10:05:00,37.57,37.59,37.52,37.56,252617.0,30.768,30.7844,30.7271,30.7598,252617.0
2018-10-23 10:10:00,37.55,37.59,37.49,37.51,402634.0,30.7516,30.7844,30.7025,30.7189,402634.0
2018-10-23 10:15:00,37.51,37.51,37.45,37.49,244213.0,30.7189,30.7189,30.6697,30.7025,244213.0
2018-10-23 10:20:00,37.48,37.53,37.45,37.5,459198.0,30.6943,30.7352,30.6697,30.7107,459198.0
2018-10-23 10:25:00,37.49,37.59,37.49,37.57,209377.0,30.7025,30.7844,30.7025,30.768,209377.0
2018-10-23 10:30:00,37.58,37.58,37.5,37.53,187474.0,30.7762,30.7762,30.7107,30.7352,187474.0
2018-10-23 10:35:00,37.53,37.6,37.5,37.59,294977.0,30.7352,30.7926,30.7107,30.7844,294977.0
2018-10-23 10:40:00,37.6,37.61,37.56,37.6,241258.0,30.7926,30.8008,30.7598,30.7926,241258.0
2018-10-23 10:45:00,37.59,37.66,37.55,37.66,305204.0,30.7844,30.8417,30.7516,30.8417,305204.0
2018-10-23 10:50:00,37.65,37.68,37.63,37.64,131048.0,30.8335,30.8581,30.8171,30.8253,131048.0
2018-10-23 10:55:00,37.65,37.69,37.63,37.66,150318.0,30.8335,30.8663,30.8171,30.8417,150318.0
2018-10-23 11:00:00,37.65,37.65,37.62,37.64,367784.0,30.8335,30.8335,30.809,30.8253,367784.0
2018-10-23 11:05:00,37.65,37.74,37.64,37.7,480376.0,30.8335,30.9072,30.8253,30.8745,480376.0
2018-10-23 11:10:00,37.7,37.76,37.69,37.74,375590.0,30.8745,30.9236,30.8663,30.9072,375590.0
2018-10-23 11:15:00,37.74,37.78,37.74,37.78,155661.0,30.9072,30.94,30.9072,30.94,155661.0
2018-10-23 11:20:00,37.78,37.8,37.76,37.78,166559.0,30.94,30.9564,30.9236,30.94,166559.0
2018-10-23 11:25:00,37.77,37.81,37.75,37.78,180459.0,30.9318,30.9646,30.9154,30.94,180459.0
2018-10-23 11:30:00,37.78,37.82,37.73,37.74,178117.0,30.94,30.9727,30.899,30.9072,178117.0
2018-10-23 11:35:00,37.73,37.75,37.71,37.71,79266.0,30.899,30.9154,30.8827,30.8827,79266.0
2018-10-23 11:40:00,37.72,37.74,37.69,37.7,161919.0,30.8908,30.9072,30.8663,30.8745,161919.0
2018-10-23 11:45:00,37.7,37.74,37.68,37.7,111847.0,30.8745,30.9072,30.8581,30.8745,111847.0
2018-10-23 11:50:00,37.7,37.71,37.65,37.69,106540.0,30.8745,30.8827,30.8335,30.8663,106540.0
2018-10-23 11:55:00,37.7,37.7,37.64,37.64,98345.0,30.8745,30.8745,30.8253,30.8253,98345.0
2018-10-23 12:00:00,37.64,37.67,37.64,37.65,109025.0,30.8253,30.8499,30.8253,30.8335,109025.0
2018-10-23 12:05:00,37.66,37.78,37.65,37.78,186882.0,30.8417,30.94,30.8335,30.94,186882.0
2018-10-23 12:10:00,37.77,37.8,37.76,37.8,111994.0,30.9318,30.9564,30.9236,30.9564,111994.0
2018-10-23 12:15:00,37.8,37.8,37.73,37.77,100253.0,30.9564,30.9564,30.899,30.9318,100253.0
2018-10-23 12:20:00,37.78,37.83,37.77,37.81,361046.0,30.94,30.9809,30.9318,30.9646,361046.0
2018-10-23 12:25:00,37.81,37.86,37.8,37.84,131876.0,30.9646,31.0055,30.9564,30.9891,131876.0
2018-10-23 12:30:00,37.84,37.92,37.83,37.9,160600.0,30.9891,31.0546,30.9809,31.0383,160600.0
2018-10-23 12:35:00,37.9,37.93,37.88,37.92,117256.0,31.0383,31.0628,31.0219,31.0546,117256.0
2018-10-23 12:40:00,37.93,37.97,37.91,37.97,172770.0,31.0628,31.0956,31.0464,31.0956,172770.0
2018-10-23 12:45:00,37.97,37.97,37.93,37.95,116381.0,31.0956,31.0956,31.0628,31.0792,116381.0
2018-10-23 12:50:00,37.95,37.99,37.92,37.92,161039.0,31.0792,31.112,31.0546,31.0546,161039.0
2018-10-23 12:55:00,37.92,37.93,37.9,37.9,174109.0,31.0546,31.0628,31.0383,31.0383,174109.0
2018-10-23 13:00:00,37.89,38.02,37.89,38.01,260397.0,31.0301,31.1365,31.0301,31.1283,260397.0
2018-10-23 13:05:00,38.01,38.06,37.98,38.05,251585.0,31.1283,31.1693,31.1038,31.1611,251585.0
2018-10-23 13:10:00,38.05,38.06,38.02,38.03,86331.0,31.1611,31.1693,31.1365,31.1447,86331.0
2018-10-23 13:15:00,38.03,38.05,37.98,38.0,188150.0,31.1447,31.1611,31.1038,31.1202,188150.0
2018-10-23 13:20:00,38.0,38.06,37.98,38.05,95881.0,31.1202,31.1693,31.1038,31.1611,95881.0
2018-10-23 13:25:00,38.05,38.07,38.0,38.01,185004.0,31.1611,31.1775,31.1202,31.1283,185004.0
2018-10-23 13:30:00,38.01,38.06,38.0,38.02,243102.0,31.1283,31.1693,31.1202,31.1365,243102.0
2018-10-23 13:35:00,38.02,38.03,37.96,37.99,309584.0,31.1365,31.1447,31.0874,31.112,309584.0
2018-10-23 13:40:00,37.99,38.01,37.93,37.93,217153.0,31.112,31.1283,31.0628,31.0628,217153.0
2018-10-23 13:45:00,37.94,37.97,37.93,37.95,191550.0,31.071,31.0956,31.0628,31.0792,191550.0
2018-10-23 13:50:00,37.95,38.0,37.92,37.93,87218.0,31.0792,31.1202,31.0546,31.0628,87218.0
2018-10-23 13:55:00,37.94,37.96,37.92,37.93,133936.0,31.071,31.0874,31.0546,31.0628,133936.0
2018-10-23 14:00:00,37.94,37.98,37.92,37.95,119257.0,31.071,31.1038,31.0546,31.0792,119257.0
2018-10-23 14:05:00,37.95,38.01,37.93,37.99,202362.0,31.0792,31.1283,31.0628,31.112,202362.0
2018-10-23 14:10:00,37.99,38.06,37.98,38.03,145804.0,31.112,31.1693,31.1038,31.1447,145804.0
2018-10-23 14:15:00,38.03,38.12,38.03,38.12,181162.0,31.1447,31.2184,31.1447,31.2184,181162.0
2018-10-23 14:20:00,38.12,38.15,38.09,38.13,143719.0,31.2184,31.243,31.1939,31.2266,143719.0
2018-10-23 14:25:00,38.15,38.15,38.08,38.12,272673.0,31.243,31.243,31.1857,31.2184,272673.0
2018-10-23 14:30:00,38.12,38.2,38.11,38.16,146162.0,31.2184,31.2839,31.2102,31.2512,146162.0
2018-10-23 14:35:00,38.16,38.2,38.14,38.18,151111.0,31.2512,31.2839,31.2348,31.2676,151111.0
2018-10-23 14:40:00,38.17,38.22,38.15,38.21,177532.0,31.2594,31.3003,31.243,31.2921,177532.0
2018-10-23 14:45:00,38.2,38.23,38.16,38.22,169519.0,31.2839,31.3085,31.2512,31.3003,169519.0
2018-10-23 14:50:00,38.21,38.26,38.2,38.21,132039.0,31.2921,31.3331,31.2839,31.2921,132039.0
2018-10-23 14:55:00,38.21,38.28,38.2,38.25,143441.0,31.2921,31.3495,31.2839,31.3249,143441.0
2018-10-23 15:00:00,38.24,38.3,38.24,38.26,310928.0,31.3167,31.3658,31.3167,31.3331,310928.0
2018-10-23 15:05:00,38.26,38.31,38.25,38.27,257304.0,31.3331,31.374,31.3249,31.3413,257304.0
2018-10-23 15:10:00,38.27,38.28,38.23,38.25,145638.0,31.3413,31.3495,31.3085,31.3249,145638.0
2018-10-23 15:15:00,38.26,38.31,38.24,38.26,271124.0,31.3331,31.374,31.3167,31.3331,271124.0
2018-10-23 15:20:00,38.25,38.33,38.25,38.3,192913.0,31.3249,31.3904,31.3249,31.3658,192913.0
2018-10-23 15:25:00,38.3,38.33,38.25,38.25,308912.0,31.3658,31.3904,31.3249,31.3249,308912.0
2018-10-23 15:30:00,38.26,38.27,38.22,38.27,134065.0,31.3331,31.3413,31.3003,31.3413,134065.0
2018-10-23 15:35:00,38.27,38.28,38.2,38.22,182949.0,31.3413,31.3495,31.2839,31.3003,182949.0
2018-10-23 15:40:00,38.22,38.24,38.18,38.2,205341.0,31.3003,31.3167,31.2676,31.2839,205341.0
2018-10-23 15:45:00,38.19,38.22,38.18,38.21,241850.0,31.2758,31.3003,31.2676,31.2921,241850.0
2018-10-23 15:50:00,38.2,38.22,38.15,38.16,343498.0,31.2839,31.3003,31.243,31.2512,343498.0
2018-10-23 15:55:00,38.16,38.17,38.11,38.12,756188.0,31.2512,31.2594,31.2102,31.2184,756188.0
2018-10-24 09:30:00,37.91,38.01,37.91,37.94,466099.0,31.0464,31.1283,31.0464,31.071,466099.0
2018-10-24 09:35:00,37.94,37.94,37.87,37.93,271596.0,31.071,31.071,31.0137,31.0628,271596.0
2018-10-24 09:40:00,37.93,38.01,37.92,37.95,162534.0,31.0628,31.1283,31.0546,31.0792,162534.0
2018-10-24 09:45:00,37.95,37.98,37.88,37.88,115487.0,31.0792,31.1038,31.0219,31.0219,115487.0
2018-10-24 09:50:00,37.88,37.89,37.85,37.87,154866.0,31.0219,31.0301,30.9973,31.0137,154866.0
2018-10-24 09:55:00,37.87,37.9,37.83,37.85,143777.0,31.0137,31.0383,30.9809,30.9973,143777.0
2018-10-24 10:00:00,37.84,37.85,37.79,37.79,254661.0,30.9891,30.9973,30.9482,30.9482,254661.0
2018-10-24 10:05:00,37.79,37.84,37.78,37.82,206399.0,30.9482,30.9891,30.94,30.9727,206399.0
2018-10-24 10:10:00,37.81,37.84,37.79,37.8,161998.0,30.9646,30.9891,30.9482,30.9564,161998.0
2018-10-24 10:15:00,37.79,37.8,37.73,37.73,266184.0,30.9482,30.9564,30.899,30.899,266184.0
2018-10-24 10:20:00,37.73,37.74,37.68,37.71,220183.0,30.899,30.9072,30.8581,30.8827,220183.0
2018-10-24 10:25:00,37.7,37.77,37.7,37.71,342674.0,30.8745,30.9318,30.8745,30.8827,342674.0
2018-10-24 10:30:00,37.71,37.76,37.69,37.72,282419.0,30.8827,30.9236,30.8663,30.8908,282419.0
2018-10-24 10:35:00,37.73,37.77,37.68,37.68,161227.0,30.899,30.9318,30.8581,30.8581,161227.0
2018-10-24 10:40:00,37.68,37.74,37.68,37.68,189552.0,30.8581,30.9072,30.8581,30.8581,189552.0
2018-10-24 10:45:00,37.68,37.68,37.62,37.67,189538.0,30.8581,30.8581,30.809,30.8499,189538.0
2018-10-24 10:50:00,37.68,37.69,37.65,37.68,107670.0,30.8581,30.8663,30.8335,30.8581,107670.0
2018-10-24 10:55:00,37.68,37.7,37.65,37.65,131498.0,30.8581,30.8745,30.8335,30.8335,131498.0
2018-10-24 11:00:00,37.65,37.66,37.58,37.58,373854.0,30.8335,30.8417,30.7762,30.7762,373854.0
2018-10-24 11:05:00,37.58,37.59,37.47,37.48,325474.0,30.7762,30.7844,30.6861,30.6943,325474.0
2018-10-24 11:10:00,37.48,37.53,37.46,37.48,416050.0,30.6943,30.7352,30.6779,30.6943,416050.0
2018-10-24 11:15:00,37.47,37.51,37.46,37.48,350156.0,30.6861,30.7189,30.6779,30.6943,350156.0
2018-10-24 11:20:00,37.47,37.53,37.45,37.5,472484.0,30.6861,30.7352,30.6697,30.7107,472484.0
2018-10-24 11:25:00,37.5,37.52,37.44,37.45,309173.0,30.7107,30.7271,30.6615,30.6697,309173.0
2018-10-24 11:30:00,37.44,37.49,37.43,37.48,288077.0,30.6615,30.7025,30.6534,30.6943,288077.0
2018-10-24 11:35:00,37.47,37.54,37.44,37.52,480899.0,30.6861,30.7434,30.6615,30.7271,480899.0
2018-10-24 11:40:00,37.52,37.53,37.48,37.5,329559.0,30.7271,30.7352,30.6943,30.7107,329559.0
2018-10-24 11:45:00,37.5,37.62,37.5,37.59,336466.0,30.7107,30.809,30.7107,30.7844,336466.0
2018-10-24 11:50:00,37.59,37.65,37.56,37.65,177066.0,30.7844,30.8335,30.7598,30.8335,177066.0
2018-10-24 11:55:00,37.66,37.7,37.64,37.66,165727.0,30.8417,30.8745,30.8253,30.8417,165727.0
2018-10-24 12:00:00,37.67,37.68,37.64,37.65,185854.0,30.8499,30.8581,30.8253,30.8335,185854.0
2018-10-24 12:05:00,37.66,37.68,37.62,37.64,167371.0,30.8417,30.8581,30.809,30.8253,167371.0
2018-10-24 12:10:00,37.63,37.69,37.63,37.68,170413.0,30.8171,30.8663,30.8171,30.8581,170413.0
2018-10-24 12:15:00,37.68,37.73,37.63,37.65,162313.0,30.8581,30.899,30.8171,30.8335,162313.0
2018-10-24 12:20:00,37.64,37.65,37.59,37.61,208709.0,30.8253,30.8335,30.7844,30.8008,208709.0
2018-10-24 12:25:00,37.61,37.64,37.6,37.62,142344.0,30.8008,30.8253,30.7926,30.809,142344.0
2018-10-24 12:30:00,37.62,37.63,37.56,37.57,174756.0,30.809,30.8171,30.7598,30.768,174756.0
2018-10-24 12:35:00,37.57,37.58,37.52,37.52,199788.0,30.768,30.7762,30.7271,30.7271,199788.0
2018-10-24 12:40:00,37.52,37.55,37.51,37.54,101698.0,30.7271,30.7516,30.7189,30.7434,101698.0
2018-10-24 12:45:00,37.53,37.56,37.5,37.54,188868.0,30.7352,30.7598,30.7107,30.7434,188868.0
2018-10-24 12:50:00,37.54,37.61,37.5,37.61,185713.0,30.7434,30.8008,30.7107,30.8008,185713.0
2018-10-24 12:55:00,37.6,37.62,37.58,37.59,112314.0,30.7926,30.809,30.7762,30.7844,112314.0
2018-10-24 13:00:00,37.59,37.59,37.49,37.5,232663.0,30.7844,30.7844,30.7025,30.7107,232663.0
2018-10-24 13:05:00,37.5,37.51,37.44,37.45,205323.0,30.7107,30.7189,30.6615,30.6697,205323.0
2018-10-24 13:10:00,37.45,37.48,37.44,37.47,143476.0,30.6697,30.6943,30.6615,30.6861,143476.0
2018-10-24 13:15:00,37.48,37.53,37.41,37.52,306568.0,30.6943,30.7352,30.637,30.7271,306568.0
2018-10-24 13:20:00,37.52,37.52,37.48,37.49,199210.0,30.7271,30.7271,30.6943,30.7025,199210.0
2018-10-24 13:25:00,37.49,37.49,37.44,37.46,121678.0,30.7025,30.7025,30.6615,30.6779,121678.0
2018-10-24 13:30:00,37.46,37.52,37.4,37.5,289952.0,30.6779,30.7271,30.6288,30.7107,289952.0
2018-10-24 13:35:00,37.49,37.51,37.44,37.44,193906.0,30.7025,30.7189,30.6615,30.6615,193906.0
2018-10-24 13:40:00,37.44,37.53,37.43,37.52,266973.0,30.6615,30.7352,30.6534,30.7271,266973.0
2018-10-24 13:45:00,37.53,37.54,37.46,37.52,320158.0,30.7352,30.7434,30.6779,30.7271,320158.0
2018-10-24 13:50:00,37.52,37.55,37.47,37.53,204917.0,30.7271,30.7516,30.6861,30.7352,204917.0
2018-10-24 13:55:00,37.53,37.53,37.44,37.47,383608.0,30.7352,30.7352,30.6615,30.6861,383608.0
2018-10-24 14:00:00,37.46,37.47,37.4,37.43,390650.0,30.6779,30.6861,30.6288,30.6534,390650.0
2018-10-24 14:05:00,37.42,37.43,37.37,37.38,400264.0,30.6452,30.6534,30.6042,30.6124,400264.0
2018-10-24 14:10:00,37.38,37.44,37.38,37.41,259739.0,30.6124,30.6615,30.6124,30.637,259739.0
2018-10-24 14:15:00,37.4,37.48,37.39,37.46,323854.0,30.6288,30.6943,30.6206,30.6779,323854.0
2018-10-24 14:20:00,37.46,37.52,37.44,37.51,605769.0,30.6779,30.7271,30.6615,30.7189,605769.0
2018-10-24 14:25:00,37.51,37.55,37.45,37.53,324448.0,30.7189,30.7516,30.6697,30.7352,324448.0
2018-10-24 14:30:00,37.54,37.58,37.51,37.57,339456.0,30.7434,30.7762,30.7189,30.768,339456.0
2018-10-24 14:35:00,37.57,37.58,37.53,37.56,166384.0,30.768,30.7762,30.7352,30.7598,166384.0
2018-10-24 14:40:00,37.56,37.58,37.5,37.5,279474.0,30.7598,30.7762,30.7107,30.7107,279474.0
2018-10-24 14:45:00,37.5,37.51,37.45,37.47,296342.0,30.7107,30.7189,30.6697,30.6861,296342.0
2018-10-24 14:50:00,37.48,37.49,37.44,37.45,174166.0,30.6943,30.7025,30.6615,30.6697,174166.0
2018-10-24 14:55:00,37.45,37.51,37.44,37.48,102601.0,30.6697,30.7189,30.6615,30.6943,102601.0
2018-10-24 15:00:00,37.48,37.48,37.36,37.37,447595.0,30.6943,30.6943,30.596,30.6042,447595.0
2018-10-24 15:05:00,37.38,37.39,37.35,37.38,595328.0,30.6124,30.6206,30.5878,30.6124,595328.0
2018-10-24 15:10:00,37.39,37.42,37.38,37.4,329969.0,30.6206,30.6452,30.6124,30.6288,329969.0
2018-10-24 15:15:00,37.4,37.43,37.36,37.37,173737.0,30.6288,30.6534,30.596,30.6042,173737.0
2018-10-24 15:20:00,37.37,37.38,37.29,37.31,365538.0,30.6042,30.6124,30.5387,30.5551,365538.0
2018-10-24 15:25:00,37.31,37.37,37.25,37.27,800268.0,30.5551,30.6042,30.5059,30.5223,800268.0
2018-10-24 15:30:00,37.27,37.29,37.24,37.25,705025.0,30.5223,30.5387,30.4978,30.5059,705025.0
2018-10-24 15:35:00,37.25,37.33,37.24,37.32,525385.0,30.5059,30.5715,30.4978,30.5633,525385.0
2018-10-24 15:40:00,37.31,37.33,37.26,37.26,575144.0,30.5551,30.5715,30.5141,30.5141,575144.0
2018-10-24 15:45:00,37.26,37.27,37.17,37.19,674019.0,30.5141,30.5223,30.4404,30.4568,674019.0
2018-10-24 15:50:00,37.18,37.22,37.12,37.14,677160.0,30.4486,30.4814,30.3995,30.4159,677160.0
2018-10-24 15:55:00,37.13,37.14,36.99,37.01,1357239.0,30.4077,30.4159,30.293,30.3094,1357239.0
2018-10-25 09:30:00,37.41,37.45,37.32,37.38,925658.0,30.637,30.6697,30.5633,30.6124,925658.0
2018-10-25 09:35:00,37.38,37.45,37.34,37.41,495867.0,30.6124,30.6697,30.5796,30.637,495867.0
2018-10-25 09:40:00,37.4,37.47,37.32,37.45,297719.0,30.6288,30.6861,30.5633,30.6697,297719.0
2018-10-25 09:45:00,37.45,37.47,37.36,37.47,269772.0,30.6697,30.6861,30.596,30.6861,269772.0
2018-10-25 09:50:00,37.47,37.55,37.46,37.52,460823.0,30.6861,30.7516,30.6779,30.7271,460823.0
2018-10-25 09:55:00,37.51,37.56,37.5,37.51,226913.0,30.7189,30.7598,30.7107,30.7189,226913.0
2018-10-25 10:00:00,37.52,37.64,37.52,37.63,235530.0,30.7271,30.8253,30.7271,30.8171,235530.0
2018-10-25 10:05:00,37.64,37.65,37.58,37.64,310080.0,30.8253,30.8335,30.7762,30.8253,310080.0
2018-10-25 10:10:00,37.63,37.65,37.58,37.62,259285.0,30.8171,30.8335,30.7762,30.809,259285.0
2018-10-25 10:15:00,37.62,37.65,37.54,37.55,229803.0,30.809,30.8335,30.7434,30.7516,229803.0
2018-10-25 10:20:00,37.55,37.58,37.53,37.56,244101.0,30.7516,30.7762,30.7352,30.7598,244101.0
2018-10-25 10:25:00,37.55,37.64,37.54,37.64,185265.0,30.7516,30.8253,30.7434,30.8253,185265.0
2018-10-25 10:30:00,37.64,37.73,37.63,37.7,130405.0,30.8253,30.899,30.8171,30.8745,130405.0
2018-10-25 10:35:00,37.71,37.74,37.68,37.68,227513.0,30.8827,30.9072,30.8581,30.8581,227513.0
2018-10-25 10:40:00,37.69,37.76,37.68,37.74,217186.0,30.8663,30.9236,30.8581,30.9072,217186.0
2018-10-25 10:45:00,37.74,37.75,37.69,37.7,284370.0,30.9072,30.9154,30.8663,30.8745,284370.0
2018-10-25 10:50:00,37.7,37.73,37.67,37.7,290788.0,30.8745,30.899,30.8499,30.8745,290788.0
2018-10-25 10:55:00,37.69,37.73,37.67,37.67,147091.0,30.8663,30.899,30.8499,30.8499,147091.0
2018-10-25 11:00:00,37.66,37.72,37.64,37.65,203442.0,30.8417,30.8908,30.8253,30.8335,203442.0
2018-10-25 11:05:00,37.65,37.66,37.62,37.65,162570.0,30.8335,30.8417,30.809,30.8335,162570.0
2018-10-25 11:10:00,37.65,37.65,37.6,37.63,283298.0,30.8335,30.8335,30.7926,30.8171,283298.0
2018-10-25 11:15:00,37.63,37.68,37.6,37.68,179426.0,30.8171,30.8581,30.7926,30.8581,179426.0
2018-10-25 11:20:00,37.68,37.78,37.68,37.77,183937.0,30.8581,30.94,30.8581,30.9318,183937.0
2018-10-25 11:25:00,37.78,37.83,37.77,37.82,152344.0,30.94,30.9809,30.9318,30.9727,152344.0
2018-10-25 11:30:00,37.82,37.84,37.79,37.8,160994.0,30.9727,30.9891,30.9482,30.9564,160994.0
2018-10-25 11:35:00,37.8,37.83,37.79,37.8,187500.0,30.9564,30.9809,30.9482,30.9564,187500.0
2018-10-25 11:40:00,37.8,37.81,37.71,37.73,119156.0,30.9564,30.9646,30.8827,30.899,119156.0
2018-10-25 11:45:00,37.73,37.79,37.72,37.79,70068.0,30.899,30.9482,30.8908,30.9482,70068.0
2018-10-25 11:50:00,37.79,37.8,37.76,37.8,133514.0,30.9482,30.9564,30.9236,30.9564,133514.0
2018-10-25 11:55:00,37.8,37.81,37.76,37.77,150380.0,30.9564,30.9646,30.9236,30.9318,150380.0
2018-10-25 12:00:00,37.77,37.78,37.73,37.76,144188.0,30.9318,30.94,30.899,30.9236,144188.0
2018-10-25 12:05:00,37.76,37.81,37.76,37.81,191608.0,30.9236,30.9646,30.9236,30.9646,191608.0
2018-10-25 12:10:00,37.81,37.82,37.76,37.77,106631.0,30.9646,30.9727,30.9236,30.9318,106631.0
2018-10-25 12:15:00,37.77,37.77,37.72,37.73,159268.0,30.9318,30.9318,30.8908,30.899,159268.0
2018-10-25 12:20:00,37.73,37.76,37.72,37.75,169511.0,30.899,30.9236,30.8908,30.9154,169511.0
2018-10-25 12:25:00,37.76,37.78,37.74,37.76,197406.0,30.9236,30.94,30.9072,30.9236,197406.0
2018-10-25 12:30:00,37.75,37.8,37.74,37.77,261454.0,30.9154,30.9564,30.9072,30.9318,261454.0
2018-10-25 12:35:00,37.77,37.79,37.76,37.78,189954.0,30.9318,30.9482,30.9236,30.94,189954.0
2018-10-25 12:40:00,37.79,37.81,37.75,37.8,162656.0,30.9482,30.9646,30.9154,30.9564,162656.0
2018-10-25 12:45:00,37.81,37.85,37.79,37.84,148560.0,30.9646,30.9973,30.9482,30.9891,148560.0
2018-10-25 12:50:00,37.84,37.86,37.82,37.85,82834.0,30.9891,31.0055,30.9727,30.9973,82834.0
2018-10-25 12:55:00,37.84,37.86,37.83,37.84,128652.0,30.9891,31.0055,30.9809,30.9891,128652.0
2018-10-25 13:00:00,37.84,37.86,37.81,37.82,127897.0,30.9891,31.0055,30.9646,30.9727,127897.0
2018-10-25 13:05:00,37.82,37.82,37.77,37.78,114102.0,30.9727,30.9727,30.9318,30.94,114102.0
2018-10-25 13:10:00,37.78,37.79,37.75,37.76,160415.0,30.94,30.9482,30.9154,30.9236,160415.0
2018-10-25 13:15:00,37.77,37.78,37.75,37.76,187710.0,30.9318,30.94,30.9154,30.9236,187710.0
2018-10-25 13:20:00,37.76,37.8,37.76,37.79,135343.0,30.9236,30.9564,30.9236,30.9482,135343.0
2018-10-25 13:25:00,37.79,37.85,37.79,37.83,167513.0,30.9482,30.9973,30.9482,30.9809,167513.0
2018-10-25 13:30:00,37.83,37.84,37.8,37.83,151247.0,30.9809,30.9891,30.9564,30.9809,151247.0
2018-10-25 13:35:00,37.83,37.91,37.82,37.88,165998.0,30.9809,31.0464,30.9727,31.0219,165998.0
2018-10-25 13:40:00,37.88,37.89,37.87,37.88,77417.0,31.0219,31.0301,31.0137,31.0219,77417.0
2018-10-25 13:45:00,37.88,37.89,37.86,37.89,213932.0,31.0219,31.0301,31.0055,31.0301,213932.0
2018-10-25 13:50:00,37.89,37.89,37.85,37.86,93522.0,31.0301,31.0301,30.9973,31.0055,93522.0
2018-10-25 13:55:00,37.85,37.86,37.82,37.82,109646.0,30.9973,31.0055,30.9727,30.9727,109646.0
2018-10-25 14:00:00,37.83,37.83,37.8,37.83,137466.0,30.9809,30.9809,30.9564,30.9809,137466.0
2018-10-25 14:05:00,37.83,37.9,37.82,37.89,139129.0,30.9809,31.0383,30.9727,31.0301,139129.0
2018-10-25 14:10:00,37.89,37.9,37.86,37.88,252291.0,31.0301,31.0383,31.0055,31.0219,252291.0
2018-10-25 14:15:00,37.89,37.9,37.84,37.85,160935.0,31.0301,31.0383,30.9891,30.9973,160935.0
2018-10-25 14:20:00,37.85,37.86,37.82,37.85,220619.0,30.9973,31.0055,30.9727,30.9973,220619.0
2018-10-25 14:25:00,37.85,37.92,37.85,37.91,175411.0,30.9973,31.0546,30.9973,31.0464,175411.0
2018-10-25 14:30:00,37.9,37.94,37.89,37.94,167305.0,31.0383,31.071,31.0301,31.071,167305.0
2018-10-25 14:35:00,37.93,37.95,37.89,37.9,189595.0,31.0628,31.0792,31.0301,31.0383,189595.0
2018-10-25 14:40:00,37.91,37.94,37.89,37.92,309514.0,31.0464,31.071,31.0301,31.0546,309514.0
2018-10-25 14:45:00,37.93,37.95,37.92,37.93,401235.0,31.0628,31.0792,31.0546,31.0628,401235.0
2018-10-25 14:50:00,37.92,37.93,37.87,37.89,182421.0,31.0546,31.0628,31.0137,31.0301,182421.0
2018-10-25 14:55:00,37.88,37.9,37.86,37.87,182369.0,31.0219,31.0383,31.0055,31.0137,182369.0
2018-10-25 15:00:00,37.87,37.89,37.84,37.85,445679.0,31.0137,31.0301,30.9891,30.9973,445679.0
2018-10-25 15:05:00,37.86,37.87,37.83,37.85,162256.0,31.0055,31.0137,30.9809,30.9973,162256.0
2018-10-25 15:10:00,37.84,37.87,37.83,37.87,102990.0,30.9891,31.0137,30.9809,31.0137,102990.0
2018-10-25 15:15:00,37.87,37.9,37.86,37.87,141779.0,31.0137,31.0383,31.0055,31.0137,141779.0
2018-10-25 15:20:00,37.87,37.87,37.82,37.84,316245.0,31.0137,31.0137,30.9727,30.9891,316245.0
2018-10-25 15:25:00,37.83,37.84,37.79,37.81,214446.0,30.9809,30.9891,30.9482,30.9646,214446.0
2018-10-25 15:30:00,37.82,37.84,37.76,37.76,251606.0,30.9727,30.9891,30.9236,30.9236,251606.0
2018-10-25 15:35:00,37.76,37.78,37.75,37.76,383316.0,30.9236,30.94,30.9154,30.9236,383316.0
2018-10-25 15:40:00,37.77,37.78,37.7,37.71,161448.0,30.9318,30.94,30.8745,30.8827,161448.0
2018-10-25 15:45:00,37.72,37.72,37.68,37.71,517973.0,30.8908,30.8908,30.8581,30.8827,517973.0
2018-10-25 15:50:00,37.7,37.71,37.61,37.67,856711.0,30.8745,30.8827,30.8008,30.8499,856711.0
2018-10-25 15:55:00,37.66,37.71,37.63,37.69,916012.0,30.8417,30.8827,30.8171,30.8663,916012.0
2018-10-26 09:30:00,37.04,37.07,36.97,37.0,502692.0,30.334,30.3585,30.2766,30.3012,502692.0
2018-10-26 09:35:00,37.0,37.13,36.99,37.07,312320.0,30.3012,30.4077,30.293,30.3585,312320.0
2018-10-26 09:40:00,37.07,37.18,37.07,37.17,499115.0,30.3585,30.4486,30.3585,30.4404,499115.0
2018-10-26 09:45:00,37.17,37.26,37.16,37.25,367539.0,30.4404,30.5141,30.4322,30.5059,367539.0
2018-10-26 09:50:00,37.24,37.24,37.13,37.15,312347.0,30.4978,30.4978,30.4077,30.424,312347.0
2018-10-26 09:55:00,37.15,37.22,37.15,37.19,618930.0,30.424,30.4814,30.424,30.4568,618930.0
2018-10-26 10:00:00,37.18,37.18,37.03,37.04,377488.0,30.4486,30.4486,30.3258,30.334,377488.0
2018-10-26 10:05:00,37.04,37.05,36.92,36.97,578658.0,30.334,30.3422,30.2357,30.2766,578658.0
2018-10-26 10:10:00,36.97,37.03,36.96,36.99,517241.0,30.2766,30.3258,30.2684,30.293,517241.0
2018-10-26 10:15:00,36.98,37.06,36.97,37.04,311334.0,30.2848,30.3503,30.2766,30.334,311334.0
2018-10-26 10:20:00,37.03,37.11,37.0,37.11,719669.0,30.3258,30.3913,30.3012,30.3913,719669.0
2018-10-26 10:25:00,37.11,37.15,37.02,37.03,324373.0,30.3913,30.424,30.3176,30.3258,324373.0
2018-10-26 10:30:00,37.03,37.05,36.97,37.01,399460.0,30.3258,30.3422,30.2766,30.3094,399460.0
2018-10-26 10:35:00,37.0,37.05,36.96,37.01,437667.0,30.3012,30.3422,30.2684,30.3094,437667.0
2018-10-26 10:40:00,37.01,37.04,36.97,36.97,537631.0,30.3094,30.334,30.2766,30.2766,537631.0
2018-10-26 10:45:00,36.97,36.99,36.92,36.98,400949.0,30.2766,30.293,30.2357,30.2848,400949.0
2018-10-26 10:50:00,36.97,37.02,36.93,36.96,390848.0,30.2766,30.3176,30.2439,30.2684,390848.0
2018-10-26 10:55:00,36.96,36.99,36.88,36.9,379664.0,30.2684,30.293,30.2029,30.2193,379664.0
2018-10-26 11:00:00,36.89,36.96,36.88,36.95,475786.0,30.2111,30.2684,30.2029,30.2603,475786.0
2018-10-26 11:05:00,36.95,37.05,36.92,37.01,226736.0,30.2603,30.3422,30.2357,30.3094,226736.0
2018-10-26 11:10:00,37.01,37.03,36.97,37.0,220268.0,30.3094,30.3258,30.2766,30.3012,220268.0
2018-10-26 11:15:00,37.0,37.11,36.99,37.09,411495.0,30.3012,30.3913,30.293,30.3749,411495.0
2018-10-26 11:20:00,37.1,37.19,37.1,37.19,662482.0,30.3831,30.4568,30.3831,30.4568,662482.0
2018-10-26 11:25:00,37.19,37.25,37.17,37.21,482009.0,30.4568,30.5059,30.4404,30.4732,482009.0
2018-10-26 11:30:00,37.22,37.34,37.22,37.34,405089.0,30.4814,30.5796,30.4814,30.5796,405089.0
2018-10-26 11:35:00,37.34,37.36,37.26,37.29,292940.0,30.5796,30.596,30.5141,30.5387,292940.0
2018-10-26 11:40:00,37.3,37.34,37.23,37.24,164774.0,30.5469,30.5796,30.4896,30.4978,164774.0
2018-10-26 11:45:00,37.24,37.29,37.23,37.27,267055.0,30.4978,30.5387,30.4896,30.5223,267055.0
2018-10-26 11:50:00,37.27,37.39,37.27,37.34,235800.0,30.5223,30.6206,30.5223,30.5796,235800.0
2018-10-26 11:55:00,37.35,37.4,37.35,37.35,225982.0,30.5878,30.6288,30.5878,30.5878,225982.0
2018-10-26 12:00:00,37.35,37.44,37.35,37.44,322499.0,30.5878,30.6615,30.5878,30.6615,322499.0
2018-10-26 12:05:00,37.43,37.49,37.43,37.46,388348.0,30.6534,30.7025,30.6534,30.6779,388348.0
2018-10-26 12:10:00,37.47,37.47,37.4,37.44,119882.0,30.6861,30.6861,30.6288,30.6615,119882.0
2018-10-26 12:15:00,37.44,37.48,37.4,37.47,151581.0,30.6615,30.6943,30.6288,30.6861,151581.0
2018-10-26 12:20:00,37.48,37.54,37.47,37.48,201289.0,30.6943,30.7434,30.6861,30.6943,201289.0
2018-10-26 12:25:00,37.48,37.5,37.45,37.48,151906.0,30.6943,30.7107,30.6697,30.6943,151906.0
2018-10-26 12:30:00,37.48,37.55,37.46,37.52,276745.0,30.6943,30.7516,30.6779,30.7271,276745.0
2018-10-26 12:35:00,37.52,37.54,37.47,37.49,220614.0,30.7271,30.7434,30.6861,30.7025,220614.0
2018-10-26 12:40:00,37.49,37.58,37.48,37.58,312990.0,30.7025,30.7762,30.6943,30.7762,312990.0
2018-10-26 12:45:00,37.58,37.65,37.58,37.64,279214.0,30.7762,30.8335,30.7762,30.8253,279214.0
2018-10-26 12:50:00,37.65,37.65,37.57,37.6,180876.0,30.8335,30.8335,30.768,30.7926,180876.0
2018-10-26 12:55:00,37.59,37.59,37.51,37.53,241855.0,30.7844,30.7844,30.7189,30.7352,241855.0
2018-10-26 13:00:00,37.52,37.63,37.52,37.63,330989.0,30.7271,30.8171,30.7271,30.8171,330989.0
2018-10-26 13:05:00,37.63,37.65,37.58,37.59,164344.0,30.8171,30.8335,30.7762,30.7844,164344.0
2018-10-26 13:10:00,37.58,37.63,37.55,37.6,255010.0,30.7762,30.8171,30.7516,30.7926,255010.0
2018-10-26 13:15:00,37.61,37.63,37.56,37.6,294325.0,30.8008,30.8171,30.7598,30.7926,294325.0
2018-10-26 13:20:00,37.59,37.6,37.52,37.53,193181.0,30.7844,30.7926,30.7271,30.7352,193181.0
2018-10-26 13:25:00,37.53,37.56,37.48,37.48,234383.0,30.7352,30.7598,30.6943,30.6943,234383.0
2018-10-26 13:30:00,37.48,37.48,37.38,37.4,146739.0,30.6943,30.6943,30.6124,30.6288,146739.0
2018-10-26 13:35:00,37.39,37.45,37.36,37.39,140602.0,30.6206,30.6697,30.596,30.6206,140602.0
2018-10-26 13:40:00,37.39,37.5,37.39,37.49,159379.0,30.6206,30.7107,30.6206,30.7025,159379.0
2018-10-26 13:45:00,37.48,37.52,37.43,37.49,207277.0,30.6943,30.7271,30.6534,30.7025,207277.0
2018-10-26 13:50:00,37.49,37.52,37.46,37.52,128299.0,30.7025,30.7271,30.6779,30.7271,128299.0
2018-10-26 13:55:00,37.52,37.56,37.51,37.52,144230.0,30.7271,30.7598,30.7189,30.7271,144230.0
2018-10-26 14:00:00,37.51,37.54,37.41,37.43,283554.0,30.7189,30.7434,30.637,30.6534,283554.0
2018-10-26 14:05:00,37.43,37.44,37.37,37.42,330400.0,30.6534,30.6615,30.6042,30.6452,330400.0
2018-10-26 14:10:00,37.42,37.46,37.35,37.38,264411.0,30.6452,30.6779,30.5878,30.6124,264411.0
2018-10-26 14:15:00,37.38,37.41,37.35,37.39,305284.0,30.6124,30.637,30.5878,30.6206,305284.0
2018-10-26 14:20:00,37.39,37.44,37.34,37.42,296887.0,30.6206,30.6615,30.5796,30.6452,296887.0
2018-10-26 14:25:00,37.43,37.5,37.42,37.47,184976.0,30.6534,30.7107,30.6452,30.6861,184976.0
2018-10-26 14:30:00,37.47,37.53,37.45,37.49,274367.0,30.6861,30.7352,30.6697,30.7025,274367.0
2018-10-26 14:35:00,37.49,37.57,37.49,37.52,349328.0,30.7025,30.768,30.7025,30.7271,349328.0
2018-10-26 14:40:00,37.52,37.54,37.45,37.48,315897.0,30.7271,30.7434,30.6697,30.6943,315897.0
2018-10-26 14:45:00,37.48,37.49,37.39,37.4,231476.0,30.6943,30.7025,30.6206,30.6288,231476.0
2018-10-26 14:50:00,37.4,37.42,37.37,37.38,193885.0,30.6288,30.6452,30.6042,30.6124,193885.0
2018-10-26 14:55:00,37.37,37.38,37.29,37.31,284998.0,30.6042,30.6124,30.5387,30.5551,284998.0
2018-10-26 15:00:00,37.32,37.33,37.23,37.32,690602.0,30.5633,30.5715,30.4896,30.5633,690602.0
2018-10-26 15:05:00,37.32,37.35,37.28,37.33,332671.0,30.5633,30.5878,30.5305,30.5715,332671.0
2018-10-26 15:10:00,37.33,37.35,37.24,37.26,330063.0,30.5715,30.5878,30.4978,30.5141,330063.0
2018-10-26 15:15:00,37.26,37.39,37.25,37.38,624285.0,30.5141,30.6206,30.5059,30.6124,624285.0
2018-10-26 15:20:00,37.38,37.48,37.37,37.42,536395.0,30.6124,30.6943,30.6042,30.6452,536395.0
2018-10-26 15:25:00,37.42,37.46,37.39,37.44,455006.0,30.6452,30.6779,30.6206,30.6615,455006.0
2018-10-26 15:30:00,37.44,37.44,37.33,37.34,615579.0,30.6615,30.6615,30.5715,30.5796,615579.0
2018-10-26 15:35:00,37.34,37.47,37.33,37.44,293179.0,30.5796,30.6861,30.5715,30.6615,293179.0
2018-10-26 15:40:00,37.44,37.45,37.34,37.34,724797.0,30.6615,30.6697,30.5796,30.5796,724797.0
2018-10-26 15:45:00,37.35,37.53,37.35,37.49,607036.0,30.5878,30.7352,30.5878,30.7025,607036.0
2018-10-26 15:50:00,37.49,37.57,37.49,37.52,613426.0,30.7025,30.768,30.7025,30.7271,613426.0
2018-10-26 15:55:00,37.51,37.52,37.38,37.4,791679.0,30.7189,30.7271,30.6124,30.6288,791679.0
2018-10-29 09:30:00,37.68,37.77,37.62,37.62,478159.0,30.8581,30.9318,30.809,30.809,478159.0
2018-10-29 09:35:00,37.61,37.65,37.53,37.53,241640.0,30.8008,30.8335,30.7352,30.7352,241640.0
2018-10-29 09:40:00,37.54,37.58,37.48,37.51,223265.0,30.7434,30.7762,30.6943,30.7189,223265.0
2018-10-29 09:45:00,37.5,37.56,37.47,37.51,144006.0,30.7107,30.7598,30.6861,30.7189,144006.0
2018-10-29 09:50:00,37.52,37.53,37.46,37.52,290699.0,30.7271,30.7352,30.6779,30.7271,290699.0
2018-10-29 09:55:00,37.51,37.56,37.48,37.54,93377.0,30.7189,30.7598,30.6943,30.7434,93377.0
2018-10-29 10:00:00,37.54,37.67,37.54,37.66,103111.0,30.7434,30.8499,30.7434,30.8417,103111.0
2018-10-29 10:05:00,37.66,37.66,37.62,37.65,101805.0,30.8417,30.8417,30.809,30.8335,101805.0
2018-10-29 10:10:00,37.65,37.66,37.6,37.61,205312.0,30.8335,30.8417,30.7926,30.8008,205312.0
2018-10-29 10:15:00,37.61,37.66,37.6,37.64,141622.0,30.8008,30.8417,30.7926,30.8253,141622.0
2018-10-29 10:20:00,37.63,37.65,37.61,37.62,147179.0,30.8171,30.8335,30.8008,30.809,147179.0
2018-10-29 10:25:00,37.62,37.66,37.61,37.63,96833.0,30.809,30.8417,30.8008,30.8171,96833.0
2018-10-29 10:30:00,37.64,37.65,37.61,37.61,214535.0,30.8253,30.8335,30.8008,30.8008,214535.0
2018-10-29 10:35:00,37.61,37.61,37.55,37.55,172128.0,30.8008,30.8008,30.7516,30.7516,172128.0
2018-10-29 10:40:00,37.55,37.57,37.52,37.54,168429.0,30.7516,30.768,30.7271,30.7434,168429.0
2018-10-29 10:45:00,37.54,37.55,37.47,37.51,193960.0,30.7434,30.7516,30.6861,30.7189,193960.0
2018-10-29 10:50:00,37.51,37.58,37.5,37.57,158925.0,30.7189,30.7762,30.7107,30.768,158925.0
2018-10-29 10:55:00,37.57,37.58,37.53,37.55,120690.0,30.768,30.7762,30.7352,30.7516,120690.0
2018-10-29 11:00:00,37.55,37.58,37.53,37.54,121435.0,30.7516,30.7762,30.7352,30.7434,121435.0
2018-10-29 11:05:00,37.54,37.56,37.5,37.5,142228.0,30.7434,30.7598,30.7107,30.7107,142228.0
2018-10-29 11:10:00,37.51,37.51,37.41,37.42,248630.0,30.7189,30.7189,30.637,30.6452,248630.0
2018-10-29 11:15:00,37.42,37.43,37.35,37.36,192044.0,30.6452,30.6534,30.5878,30.596,192044.0
2018-10-29 11:20:00,37.35,37.38,37.34,37.36,191009.0,30.5878,30.6124,30.5796,30.596,191009.0
2018-10-29 11:25:00,37.36,37.41,37.35,37.39,180005.0,30.596,30.637,30.5878,30.6206,180005.0
2018-10-29 11:30:00,37.4,37.44,37.38,37.42,263022.0,30.6288,30.6615,30.6124,30.6452,263022.0
2018-10-29 11:35:00,37.43,37.45,37.39,37.44,122889.0,30.6534,30.6697,30.6206,30.6615,122889.0
2018-10-29 11:40:00,37.45,37.49,37.41,37.48,184913.0,30.6697,30.7025,30.637,30.6943,184913.0
2018-10-29 11:45:00,37.48,37.49,37.46,37.46,93728.0,30.6943,30.7025,30.6779,30.6779,93728.0
2018-10-29 11:50:00,37.46,37.47,37.38,37.38,224874.0,30.6779,30.6861,30.6124,30.6124,224874.0
2018-10-29 11:55:00,37.38,37.38,37.3,37.31,130159.0,30.6124,30.6124,30.5469,30.5551,130159.0
2018-10-29 12:00:00,37.31,37.33,37.29,37.33,205167.0,30.5551,30.5715,30.5387,30.5715,205167.0
2018-10-29 12:05:00,37.33,37.33,37.22,37.22,223269.0,30.5715,30.5715,30.4814,30.4814,223269.0
2018-10-29 12:10:00,37.22,37.22,37.18,37.19,207176.0,30.4814,30.4814,30.4486,30.4568,207176.0
2018-10-29 12:15:00,37.18,37.27,37.17,37.19,217143.0,30.4486,30.5223,30.4404,30.4568,217143.0
2018-10-29 12:20:00,37.19,37.21,37.11,37.14,280028.0,30.4568,30.4732,30.3913,30.4159,280028.0
2018-10-29 12:25:00,37.14,37.17,37.09,37.14,308687.0,30.4159,30.4404,30.3749,30.4159,308687.0
2018-10-29 12:30:00,37.13,37.14,37.08,37.1,684707.0,30.4077,30.4159,30.3667,30.3831,684707.0
2018-10-29 12:35:00,37.1,37.17,37.1,37.13,336521.0,30.3831,30.4404,30.3831,30.4077,336521.0
2018-10-29 12:40:00,37.14,37.21,37.13,37.18,251183.0,30.4159,30.4732,30.4077,30.4486,251183.0
2018-10-29 12:45:00,37.18,37.22,37.14,37.14,119458.0,30.4486,30.4814,30.4159,30.4159,119458.0
2018-10-29 12:50:00,37.14,37.18,37.13,37.14,105296.0,30.4159,30.4486,30.4077,30.4159,105296.0
2018-10-29 12:55:00,37.13,37.13,37.05,37.09,291245.0,30.4077,30.4077,30.3422,30.3749,291245.0
2018-10-29 13:00:00,37.08,37.2,37.08,37.19,294621.0,30.3667,30.465,30.3667,30.4568,294621.0
2018-10-29 13:05:00,37.19,37.23,37.17,37.22,130007.0,30.4568,30.4896,30.4404,30.4814,130007.0
2018-10-29 13:10:00,37.22,37.25,37.2,37.22,186523.0,30.4814,30.5059,30.465,30.4814,186523.0
2018-10-29 13:15:00,37.21,37.22,37.17,37.22,101153.0,30.4732,30.4814,30.4404,30.4814,101153.0
2018-10-29 13:20:00,37.21,37.23,37.17,37.18,98071.0,30.4732,30.4896,30.4404,30.4486,98071.0
2018-10-29 13:25:00,37.18,37.18,37.14,37.16,108159.0,30.4486,30.4486,30.4159,30.4322,108159.0
2018-10-29 13:30:00,37.17,37.28,37.16,37.28,264843.0,30.4404,30.5305,30.4322,30.5305,264843.0
2018-10-29 13:35:00,37.29,37.29,37.25,37.27,98733.0,30.5387,30.5387,30.5059,30.5223,98733.0
2018-10-29 13:40:00,37.27,37.29,37.23,37.28,102556.0,30.5223,30.5387,30.4896,30.5305,102556.0
2018-10-29 13:45:00,37.28,37.31,37.22,37.24,210819.0,30.5305,30.5551,30.4814,30.4978,210819.0
2018-10-29 13:50:00,37.24,37.32,37.24,37.29,181928.0,30.4978,30.5633,30.4978,30.5387,181928.0
2018-10-29 13:55:00,37.28,37.3,37.23,37.23,244948.0,30.5305,30.5469,30.4896,30.4896,244948.0
2018-10-29 14:00:00,37.23,37.25,37.18,37.23,194173.0,30.4896,30.5059,30.4486,30.4896,194173.0
2018-10-29 14:05:00,37.23,37.24,37.17,37.2,189906.0,30.4896,30.4978,30.4404,30.465,189906.0
2018-10-29 14:10:00,37.2,37.2,37.02,37.05,838538.0,30.465,30.465,30.3176,30.3422,838538.0
2018-10-29 14:15:00,37.05,37.05,36.99,37.02,492514.0,30.3422,30.3422,30.293,30.3176,492514.0
2018-10-29 14:20:00,37.02,37.05,36.97,37.0,314442.0,30.3176,30.3422,30.2766,30.3012,314442.0
2018-10-29 14:25:00,37.0,37.04,36.97,36.97,358462.0,30.3012,30.334,30.2766,30.2766,358462.0
2018-10-29 14:30:00,36.97,36.98,36.9,36.9,407287.0,30.2766,30.2848,30.2193,30.2193,407287.0
2018-10-29 14:35:00,36.91,36.96,36.87,36.88,494810.0,30.2275,30.2684,30.1947,30.2029,494810.0
2018-10-29 14:40:00,36.88,36.98,36.87,36.94,338257.0,30.2029,30.2848,30.1947,30.2521,338257.0
2018-10-29 14:45:00,36.95,36.98,36.88,36.89,361452.0,30.2603,30.2848,30.2029,30.2111,361452.0
2018-10-29 14:50:00,36.89,36.91,36.8,36.82,336758.0,30.2111,30.2275,30.1374,30.1538,336758.0
2018-10-29 14:55:00,36.83,36.89,36.81,36.83,318379.0,30.162,30.2111,30.1456,30.162,318379.0
2018-10-29 15:00:00,36.83,36.83,36.74,36.75,571941.0,30.162,30.162,30.0883,30.0965,571941.0
2018-10-29 15:05:00,36.75,36.76,36.66,36.68,406365.0,30.0965,30.1047,30.0228,30.0391,406365.0
2018-10-29 15:10:00,36.68,36.71,36.62,36.64,751294.0,30.0391,30.0637,29.99,30.0064,751294.0
2018-10-29 15:15:00,36.63,36.71,36.59,36.7,621137.0,29.9982,30.0637,29.9654,30.0555,621137.0
2018-10-29 15:20:00,36.71,36.71,36.61,36.69,459580.0,30.0637,30.0637,29.9818,30.0473,459580.0
2018-10-29 15:25:00,36.69,36.72,36.62,36.62,549291.0,30.0473,30.0719,29.99,29.99,549291.0
2018-10-29 15:30:00,36.63,36.64,36.56,36.62,1063658.0,29.9982,30.0064,29.9409,29.99,1063658.0
2018-10-29 15:35:00,36.62,36.63,36.52,36.55,657670.0,29.99,29.9982,29.9081,29.9327,657670.0
2018-10-29 15:40:00,36.55,36.55,36.35,36.4,777410.0,29.9327,29.9327,29.7689,29.8098,777410.0
2018-10-29 15:45:00,36.39,36.69,36.36,36.65,1143806.0,29.8016,30.0473,29.7771,30.0146,1143806.0
2018-10-29 15:50:00,36.65,36.76,36.64,36.72,1282919.0,30.0146,30.1047,30.0064,30.0719,1282919.0
2018-10-29 15:55:00,36.71,36.79,36.66,36.73,1986660.0,30.0637,30.1292,30.0228,30.0801,1986660.0
2018-10-30 09:30:00,36.94,37.01,36.86,36.95,695489.0,30.2521,30.3094,30.1865,30.2603,695489.0
2018-10-30 09:35:00,36.95,36.99,36.86,36.97,203995.0,30.2603,30.293,30.1865,30.2766,203995.0
2018-10-30 09:40:00,36.98,37.09,36.96,37.07,472987.0,30.2848,30.3749,30.2684,30.3585,472987.0
2018-10-30 09:45:00,37.07,37.07,37.0,37.06,320826.0,30.3585,30.3585,30.3012,30.3503,320826.0
2018-10-30 09:50:00,37.06,37.18,37.06,37.16,394908.0,30.3503,30.4486,30.3503,30.4322,394908.0
2018-10-30 09:55:00,37.16,37.24,37.13,37.21,324449.0,30.4322,30.4978,30.4077,30.4732,324449.0
2018-10-30 10:00:00,37.21,37.23,37.16,37.18,303880.0,30.4732,30.4896,30.4322,30.4486,303880.0
2018-10-30 10:05:00,37.18,37.22,37.13,37.14,294613.0,30.4486,30.4814,30.4077,30.4159,294613.0
2018-10-30 10:10:00,37.14,37.18,37.09,37.17,460977.0,30.4159,30.4486,30.3749,30.4404,460977.0
2018-10-30 10:15:00,37.17,37.18,37.11,37.15,577006.0,30.4404,30.4486,30.3913,30.424,577006.0
2018-10-30 10:20:00,37.15,37.21,37.15,37.17,312494.0,30.424,30.4732,30.424,30.4404,312494.0
2018-10-30 10:25:00,37.17,37.17,37.07,37.08,295711.0,30.4404,30.4404,30.3585,30.3667,295711.0
2018-10-30 10:30:00,37.08,37.13,37.06,37.1,425291.0,30.3667,30.4077,30.3503,30.3831,425291.0
2018-10-30 10:35:00,37.09,37.09,36.98,37.01,332200.0,30.3749,30.3749,30.2848,30.3094,332200.0
2018-10-30 10:40:00,37.0,37.01,36.91,36.92,324658.0,30.3012,30.3094,30.2275,30.2357,324658.0
2018-10-30 10:45:00,36.92,37.02,36.92,37.01,300251.0,30.2357,30.3176,30.2357,30.3094,300251.0
2018-10-30 10:50:00,37.01,37.04,36.97,36.98,299379.0,30.3094,30.334,30.2766,30.2848,299379.0
2018-10-30 10:55:00,36.98,37.05,36.97,37.03,611003.0,30.2848,30.3422,30.2766,30.3258,611003.0
2018-10-30 11:00:00,37.04,37.08,36.98,37.04,378110.0,30.334,30.3667,30.2848,30.334,378110.0
2018-10-30 11:05:00,37.04,37.13,37.03,37.11,301343.0,30.334,30.4077,30.3258,30.3913,301343.0
2018-10-30 11:10:00,37.1,37.12,37.02,37.04,195946.0,30.3831,30.3995,30.3176,30.334,195946.0
2018-10-30 11:15:00,37.04,37.1,37.01,37.09,194841.0,30.334,30.3831,30.3094,30.3749,194841.0
2018-10-30 11:20:00,37.09,37.13,37.05,37.06,455455.0,30.3749,30.4077,30.3422,30.3503,455455.0
2018-10-30 11:25:00,37.07,37.15,37.06,37.12,246616.0,30.3585,30.424,30.3503,30.3995,246616.0
2018-10-30 11:30:00,37.14,37.19,37.12,37.17,167048.0,30.4159,30.4568,30.3995,30.4404,167048.0
2018-10-30 11:35:00,37.18,37.23,37.16,37.21,198778.0,30.4486,30.4896,30.4322,30.4732,198778.0
2018-10-30 11:40:00,37.21,37.23,37.18,37.2,147022.0,30.4732,30.4896,30.4486,30.465,147022.0
2018-10-30 11:45:00,37.2,37.27,37.19,37.25,197831.0,30.465,30.5223,30.4568,30.5059,197831.0
2018-10-30 11:50:00,37.25,37.26,37.18,37.18,276419.0,30.5059,30.5141,30.4486,30.4486,276419.0
2018-10-30 11:55:00,37.18,37.18,37.13,37.13,207598.0,30.4486,30.4486,30.4077,30.4077,207598.0
2018-10-30 12:00:00,37.14,37.19,37.13,37.17,243828.0,30.4159,30.4568,30.4077,30.4404,243828.0
2018-10-30 12:05:00,37.18,37.24,37.17,37.21,195407.0,30.4486,30.4978,30.4404,30.4732,195407.0
2018-10-30 12:10:00,37.21,37.24,37.14,37.17,359317.0,30.4732,30.4978,30.4159,30.4404,359317.0
2018-10-30 12:15:00,37.17,37.2,37.14,37.18,632847.0,30.4404,30.465,30.4159,30.4486,632847.0
2018-10-30 12:20:00,37.18,37.2,37.16,37.2,203193.0,30.4486,30.465,30.4322,30.465,203193.0
2018-10-30 12:25:00,37.2,37.23,37.19,37.2,378966.0,30.465,30.4896,30.4568,30.465,378966.0
2018-10-30 12:30:00,37.2,37.21,37.14,37.15,222979.0,30.465,30.4732,30.4159,30.424,222979.0
2018-10-30 12:35:00,37.15,37.21,37.14,37.2,110453.0,30.424,30.4732,30.4159,30.465,110453.0
2018-10-30 12:40:00,37.19,37.21,37.16,37.17,107090.0,30.4568,30.4732,30.4322,30.4404,107090.0
2018-10-30 12:45:00,37.17,37.23,37.15,37.23,92560.0,30.4404,30.4896,30.424,30.4896,92560.0
2018-10-30 12:50:00,37.23,37.24,37.18,37.18,170396.0,30.4896,30.4978,30.4486,30.4486,170396.0
2018-10-30 12:55:00,37.18,37.19,37.08,37.09,110940.0,30.4486,30.4568,30.3667,30.3749,110940.0
2018-10-30 13:00:00,37.08,37.09,37.04,37.08,156750.0,30.3667,30.3749,30.334,30.3667,156750.0
2018-10-30 13:05:00,37.08,37.1,37.06,37.06,191125.0,30.3667,30.3831,30.3503,30.3503,191125.0
2018-10-30 13:10:00,37.06,37.07,37.0,37.01,254947.0,30.3503,30.3585,30.3012,30.3094,254947.0
2018-10-30 13:15:00,37.01,37.11,37.01,37.09,111984.0,30.3094,30.3913,30.3094,30.3749,111984.0
2018-10-30 13:20:00,37.08,37.14,37.04,37.06,195507.0,30.3667,30.4159,30.334,30.3503,195507.0
2018-10-30 13:25:00,37.05,37.07,37.0,37.01,260106.0,30.3422,30.3585,30.3012,30.3094,260106.0
2018-10-30 13:30:00,37.01,37.04,36.96,36.98,235202.0,30.3094,30.334,30.2684,30.2848,235202.0
2018-10-30 13:35:00,36.98,37.03,36.97,37.03,123797.0,30.2848,30.3258,30.2766,30.3258,123797.0
2018-10-30 13:40:00,37.03,37.1,37.03,37.09,147556.0,30.3258,30.3831,30.3258,30.3749,147556.0
2018-10-30 13:45:00,37.09,37.12,37.06,37.1,162512.0,30.3749,30.3995,30.3503,30.3831,162512.0
2018-10-30 13:50:00,37.11,37.13,37.07,37.09,237978.0,30.3913,30.4077,30.3585,30.3749,237978.0
2018-10-30 13:55:00,37.08,37.15,37.07,37.13,150419.0,30.3667,30.424,30.3585,30.4077,150419.0
2018-10-30 14:00:00,37.14,37.16,37.08,37.1,182630.0,30.4159,30.4322,30.3667,30.3831,182630.0
2018-10-30 14:05:00,37.1,37.13,37.05,37.07,350601.0,30.3831,30.4077,30.3422,30.3585,350601.0
2018-10-30 14:10:00,37.05,37.12,37.03,37.1,180605.0,30.3422,30.3995,30.3258,30.3831,180605.0
2018-10-30 14:15:00,37.1,37.11,37.05,37.06,262600.0,30.3831,30.3913,30.3422,30.3503,262600.0
2018-10-30 14:20:00,37.06,37.15,37.06,37.12,209368.0,30.3503,30.424,30.3503,30.3995,209368.0
2018-10-30 14:25:00,37.12,37.14,37.06,37.1,372954.0,30.3995,30.4159,30.3503,30.3831,372954.0
2018-10-30 14:30:00,37.1,37.17,37.06,37.16,255411.0,30.3831,30.4404,30.3503,30.4322,255411.0
2018-10-30 14:35:00,37.15,37.16,37.11,37.13,150353.0,30.424,30.4322,30.3913,30.4077,150353.0
2018-10-30 14:40:00,37.14,37.16,37.1,37.15,313891.0,30.4159,30.4322,30.3831,30.424,313891.0
2018-10-30 14:45:00,37.15,37.15,37.11,37.15,298524.0,30.424,30.424,30.3913,30.424,298524.0
2018-10-30 14:50:00,37.15,37.25,37.14,37.21,274411.0,30.424,30.5059,30.4159,30.4732,274411.0
2018-10-30 14:55:00,37.2,37.28,37.19,37.26,328386.0,30.465,30.5305,30.4568,30.5141,328386.0
2018-10-30 15:00:00,37.26,37.27,37.17,37.22,137345.0,30.5141,30.5223,30.4404,30.4814,137345.0
2018-10-30 15:05:00,37.22,37.25,37.2,37.24,122725.0,30.4814,30.5059,30.465,30.4978,122725.0
2018-10-30 15:10:00,37.24,37.32,37.23,37.26,225005.0,30.4978,30.5633,30.4896,30.5141,225005.0
2018-10-30 15:15:00,37.27,37.3,37.23,37.25,322585.0,30.5223,30.5469,30.4896,30.5059,322585.0
2018-10-30 15:20:00,37.26,37.27,37.21,37.26,269672.0,30.5141,30.5223,30.4732,30.5141,269672.0
2018-10-30 15:25:00,37.25,37.35,37.25,37.33,406244.0,30.5059,30.5878,30.5059,30.5715,406244.0
2018-10-30 15:30:00,37.33,37.37,37.28,37.36,420339.0,30.5715,30.6042,30.5305,30.596,420339.0
2018-10-30 15:35:00,37.36,37.38,37.32,37.32,475443.0,30.596,30.6124,30.5633,30.5633,475443.0
2018-10-30 15:40:00,37.33,37.37,37.32,37.35,320876.0,30.5715,30.6042,30.5633,30.5878,320876.0
2018-10-30 15:45:00,37.35,37.37,37.33,37.33,573882.0,30.5878,30.6042,30.5715,30.5715,573882.0
2018-10-30 15:50:00,37.33,37.4,37.33,37.39,597929.0,30.5715,30.6288,30.5715,30.6206,597929.0
2018-10-30 15:55:00,37.38,37.43,37.36,37.42,606239.0,30.6124,30.6534,30.596,30.6452,606239.0
2018-10-31 09:30:00,37.9,37.92,37.86,37.89,439881.0,31.0383,31.0546,31.0055,31.0301,439881.0
2018-10-31 09:35:00,37.89,37.91,37.79,37.83,294229.0,31.0301,31.0464,30.9482,30.9809,294229.0
2018-10-31 09:40:00,37.82,37.84,37.8,37.8,1377098.0,30.9727,30.9891,30.9564,30.9564,1377098.0
2018-10-31 09:45:00,37.8,37.83,37.77,37.79,885088.0,30.9564,30.9809,30.9318,30.9482,885088.0
2018-10-31 09:50:00,37.79,37.83,37.75,37.83,502287.0,30.9482,30.9809,30.9154,30.9809,502287.0
2018-10-31 09:55:00,37.84,37.91,37.83,37.87,350495.0,30.9891,31.0464,30.9809,31.0137,350495.0
2018-10-31 10:00:00,37.88,37.9,37.85,37.85,417441.0,31.0219,31.0383,30.9973,30.9973,417441.0
2018-10-31 10:05:00,37.85,37.86,37.77,37.77,571498.0,30.9973,31.0055,30.9318,30.9318,571498.0
2018-10-31 10:10:00,37.77,37.78,37.73,37.75,258307.0,30.9318,30.94,30.899,30.9154,258307.0
2018-10-31 10:15:00,37.75,37.82,37.75,37.79,102768.0,30.9154,30.9727,30.9154,30.9482,102768.0
2018-10-31 10:20:00,37.79,37.84,37.79,37.82,164154.0,30.9482,30.9891,30.9482,30.9727,164154.0
2018-10-31 10:25:00,37.81,37.82,37.77,37.77,80376.0,30.9646,30.9727,30.9318,30.9318,80376.0
2018-10-31 10:30:00,37.77,37.84,37.77,37.84,138917.0,30.9318,30.9891,30.9318,30.9891,138917.0
2018-10-31 10:35:00,37.84,37.85,37.81,37.84,476879.0,30.9891,30.9973,30.9646,30.9891,476879.0
2018-10-31 10:40:00,37.83,37.84,37.8,37.83,569885.0,30.9809,30.9891,30.9564,30.9809,569885.0
2018-10-31 10:45:00,37.83,37.85,37.75,37.76,480862.0,30.9809,30.9973,30.9154,30.9236,480862.0
2018-10-31 10:50:00,37.76,37.77,37.71,37.74,136831.0,30.9236,30.9318,30.8827,30.9072,136831.0
2018-10-31 10:55:00,37.74,37.78,37.73,37.74,237758.0,30.9072,30.94,30.899,30.9072,237758.0
2018-10-31 11:00:00,37.75,37.81,37.74,37.74,307935.0,30.9154,30.9646,30.9072,30.9072,307935.0
2018-10-31 11:05:00,37.74,37.77,37.74,37.75,186022.0,30.9072,30.9318,30.9072,30.9154,186022.0
2018-10-31 11:10:00,37.75,37.77,37.68,37.7,335133.0,30.9154,30.9318,30.8581,30.8745,335133.0
2018-10-31 11:15:00,37.7,37.73,37.68,37.72,234237.0,30.8745,30.899,30.8581,30.8908,234237.0
2018-10-31 11:20:00,37.72,37.82,37.72,37.81,231826.0,30.8908,30.9727,30.8908,30.9646,231826.0
2018-10-31 11:25:00,37.8,37.86,37.79,37.84,194861.0,30.9564,31.0055,30.9482,30.9891,194861.0
2018-10-31 11:30:00,37.84,37.87,37.79,37.79,144362.0,30.9891,31.0137,30.9482,30.9482,144362.0
2018-10-31 11:35:00,37.79,37.83,37.77,37.82,210593.0,30.9482,30.9809,30.9318,30.9727,210593.0
2018-10-31 11:40:00,37.83,37.84,37.74,37.74,213420.0,30.9809,30.9891,30.9072,30.9072,213420.0
2018-10-31 11:45:00,37.74,37.79,37.73,37.76,282924.0,30.9072,30.9482,30.899,30.9236,282924.0
2018-10-31 11:50:00,37.76,37.83,37.75,37.79,310877.0,30.9236,30.9809,30.9154,30.9482,310877.0
2018-10-31 11:55:00,37.79,37.83,37.75,37.82,310819.0,30.9482,30.9809,30.9154,30.9727,310819.0
2018-10-31 12:00:00,37.83,37.85,37.72,37.72,349322.0,30.9809,30.9973,30.8908,30.8908,349322.0
2018-10-31 12:05:00,37.73,37.73,37.69,37.71,194025.0,30.899,30.899,30.8663,30.8827,194025.0
2018-10-31 12:10:00,37.71,37.73,37.68,37.73,165814.0,30.8827,30.899,30.8581,30.899,165814.0
2018-10-31 12:15:00,37.72,37.73,37.66,37.72,274660.0,30.8908,30.899,30.8417,30.8908,274660.0
2018-10-31 12:20:00,37.72,37.76,37.69,37.75,174658.0,30.8908,30.9236,30.8663,30.9154,174658.0
2018-10-31 12:25:00,37.75,37.77,37.73,37.73,352014.0,30.9154,30.9318,30.899,30.899,352014.0
2018-10-31 12:30:00,37.73,37.75,37.71,37.75,144011.0,30.899,30.9154,30.8827,30.9154,144011.0
2018-10-31 12:35:00,37.74,37.79,37.74,37.77,465651.0,30.9072,30.9482,30.9072,30.9318,465651.0
2018-10-31 12:40:00,37.78,37.82,37.75,37.81,220150.0,30.94,30.9727,30.9154,30.9646,220150.0
2018-10-31 12:45:00,37.81,37.81,37.75,37.76,162908.0,30.9646,30.9646,30.9154,30.9236,162908.0
2018-10-31 12:50:00,37.76,37.77,37.72,37.76,208711.0,30.9236,30.9318,30.8908,30.9236,208711.0
2018-10-31 12:55:00,37.75,37.82,37.75,37.79,114270.0,30.9154,30.9727,30.9154,30.9482,114270.0
2018-10-31 13:00:00,37.79,37.81,37.75,37.76,148379.0,30.9482,30.9646,30.9154,30.9236,148379.0
2018-10-31 13:05:00,37.77,37.82,37.76,37.82,157291.0,30.9318,30.9727,30.9236,30.9727,157291.0
2018-10-31 13:10:00,37.81,37.87,37.81,37.84,133049.0,30.9646,31.0137,30.9646,30.9891,133049.0
2018-10-31 13:15:00,37.83,37.87,37.83,37.85,97435.0,30.9809,31.0137,30.9809,30.9973,97435.0
2018-10-31 13:20:00,37.85,37.87,37.82,37.83,100581.0,30.9973,31.0137,30.9727,30.9809,100581.0
2018-10-31 13:25:00,37.83,37.84,37.8,37.83,85149.0,30.9809,30.9891,30.9564,30.9809,85149.0
2018-10-31 13:30:00,37.83,37.83,37.8,37.82,119853.0,30.9809,30.9809,30.9564,30.9727,119853.0
2018-10-31 13:35:00,37.82,37.82,37.76,37.81,90276.0,30.9727,30.9727,30.9236,30.9646,90276.0
2018-10-31 13:40:00,37.8,37.87,37.78,37.87,486387.0,30.9564,31.0137,30.94,31.0137,486387.0
2018-10-31 13:45:00,37.87,37.89,37.82,37.85,333721.0,31.0137,31.0301,30.9727,30.9973,333721.0
2018-10-31 13:50:00,37.85,37.88,37.82,37.86,195864.0,30.9973,31.0219,30.9727,31.0055,195864.0
2018-10-31 13:55:00,37.86,37.88,37.84,37.86,160392.0,31.0055,31.0219,30.9891,31.0055,160392.0
2018-10-31 14:00:00,37.86,37.91,37.82,37.9,207439.0,31.0055,31.0464,30.9727,31.0383,207439.0
2018-10-31 14:05:00,37.9,37.94,37.89,37.92,146861.0,31.0383,31.071,31.0301,31.0546,146861.0
2018-10-31 14:10:00,37.92,37.94,37.91,37.92,237982.0,31.0546,31.071,31.0464,31.0546,237982.0
2018-10-31 14:15:00,37.92,37.95,37.91,37.93,158099.0,31.0546,31.0792,31.0464,31.0628,158099.0
2018-10-31 14:20:00,37.93,37.95,37.91,37.94,284775.0,31.0628,31.0792,31.0464,31.071,284775.0
2018-10-31 14:25:00,37.94,37.98,37.91,37.97,229707.0,31.071,31.1038,31.0464,31.0956,229707.0
2018-10-31 14:30:00,37.96,37.98,37.94,37.94,477390.0,31.0874,31.1038,31.071,31.071,477390.0
2018-10-31 14:35:00,37.94,37.95,37.91,37.93,520464.0,31.071,31.0792,31.0464,31.0628,520464.0
2018-10-31 14:40:00,37.92,37.97,37.92,37.93,254812.0,31.0546,31.0956,31.0546,31.0628,254812.0
2018-10-31 14:45:00,37.93,37.95,37.9,37.9,163726.0,31.0628,31.0792,31.0383,31.0383,163726.0
2018-10-31 14:50:00,37.9,37.95,37.89,37.94,104749.0,31.0383,31.0792,31.0301,31.071,104749.0
2018-10-31 14:55:00,37.94,37.97,37.93,37.96,118228.0,31.071,31.0956,31.0628,31.0874,118228.0
2018-10-31 15:00:00,37.95,38.0,37.94,37.98,93708.0,31.0792,31.1202,31.071,31.1038,93708.0
2018-10-31 15:05:00,37.98,38.02,37.97,37.97,177160.0,31.1038,31.1365,31.0956,31.0956,177160.0
2018-10-31 15:10:00,37.97,38.01,37.97,38.0,182404.0,31.0956,31.1283,31.0956,31.1202,182404.0
2018-10-31 15:15:00,38.0,38.02,37.96,37.96,369917.0,31.1202,31.1365,31.0874,31.0874,369917.0
2018-10-31 15:20:00,37.97,37.99,37.9,37.96,218182.0,31.0956,31.112,31.0383,31.0874,218182.0
2018-10-31 15:25:00,37.95,37.96,37.91,37.95,129346.0,31.0792,31.0874,31.0464,31.0792,129346.0
2018-10-31 15:30:00,37.95,37.96,37.92,37.94,197552.0,31.0792,31.0874,31.0546,31.071,197552.0
2018-10-31 15:35:00,37.95,37.95,37.88,37.88,210982.0,31.0792,31.0792,31.0219,31.0219,210982.0
2018-10-31 15:40:00,37.88,37.93,37.87,37.87,224424.0,31.0219,31.0628,31.0137,31.0137,224424.0
2018-10-31 15:45:00,37.87,37.9,37.82,37.83,468678.0,31.0137,31.0383,30.9727,30.9809,468678.0
2018-10-31 15:50:00,37.83,37.86,37.82,37.84,432933.0,30.9809,31.0055,30.9727,30.9891,432933.0
2018-10-31 15:55:00,37.83,37.89,37.82,37.84,1275915.0,30.9809,31.0301,30.9727,30.9891,1275915.0
2018-11-01 09:30:00,38.46,38.52,38.42,38.46,488871.0,31.4969,31.546,31.4641,31.4969,488871.0
2018-11-01 09:35:00,38.46,38.5,38.45,38.48,478255.0,31.4969,31.5296,31.4887,31.5133,478255.0
2018-11-01 09:40:00,38.49,38.49,38.39,38.41,176791.0,31.5214,31.5214,31.4395,31.4559,176791.0
2018-11-01 09:45:00,38.41,38.42,38.29,38.3,357404.0,31.4559,31.4641,31.3576,31.3658,357404.0
2018-11-01 09:50:00,38.29,38.38,38.26,38.37,189219.0,31.3576,31.4314,31.3331,31.4232,189219.0
2018-11-01 09:55:00,38.37,38.38,38.3,38.32,172405.0,31.4232,31.4314,31.3658,31.3822,172405.0
2018-11-01 10:00:00,38.31,38.33,38.29,38.3,533184.0,31.374,31.3904,31.3576,31.3658,533184.0
2018-11-01 10:05:00,38.31,38.4,38.28,38.38,374970.0,31.374,31.4477,31.3495,31.4314,374970.0
2018-11-01 10:10:00,38.39,38.57,38.39,38.54,277107.0,31.4395,31.587,31.4395,31.5624,277107.0
2018-11-01 10:15:00,38.53,38.62,38.53,38.54,445154.0,31.5542,31.6279,31.5542,31.5624,445154.0
2018-11-01 10:20:00,38.55,38.57,38.49,38.55,684919.0,31.5706,31.587,31.5214,31.5706,684919.0
2018-11-01 10:25:00,38.55,38.62,38.55,38.61,261852.0,31.5706,31.6279,31.5706,31.6197,261852.0
2018-11-01 10:30:00,38.61,38.72,38.6,38.68,288285.0,31.6197,31.7098,31.6115,31.677,288285.0
2018-11-01 10:35:00,38.68,38.73,38.67,38.69,183685.0,31.677,31.718,31.6689,31.6852,183685.0
2018-11-01 10:40:00,38.69,38.72,38.67,38.7,146182.0,31.6852,31.7098,31.6689,31.6934,146182.0
2018-11-01 10:45:00,38.7,38.78,38.7,38.77,311221.0,31.6934,31.7589,31.6934,31.7507,311221.0
2018-11-01 10:50:00,38.77,38.84,38.77,38.82,319715.0,31.7507,31.8081,31.7507,31.7917,319715.0
2018-11-01 10:55:00,38.82,38.85,38.78,38.85,181309.0,31.7917,31.8163,31.7589,31.8163,181309.0
2018-11-01 11:00:00,38.85,38.87,38.77,38.82,183347.0,31.8163,31.8326,31.7507,31.7917,183347.0
2018-11-01 11:05:00,38.82,38.9,38.82,38.86,1850943.0,31.7917,31.8572,31.7917,31.8245,1850943.0
2018-11-01 11:10:00,38.86,38.93,38.85,38.91,181977.0,31.8245,31.8818,31.8163,31.8654,181977.0
2018-11-01 11:15:00,38.92,38.96,38.89,38.95,205849.0,31.8736,31.9063,31.849,31.8982,205849.0
2018-11-01 11:20:00,38.96,39.02,38.94,39.0,252405.0,31.9063,31.9555,31.89,31.9391,252405.0
2018-11-01 11:25:00,39.0,39.01,38.97,38.98,319485.0,31.9391,31.9473,31.9145,31.9227,319485.0
2018-11-01 11:30:00,38.98,39.0,38.93,38.96,228555.0,31.9227,31.9391,31.8818,31.9063,228555.0
2018-11-01 11:35:00,38.96,38.99,38.94,38.98,106382.0,31.9063,31.9309,31.89,31.9227,106382.0
2018-11-01 11:40:00,38.98,39.01,38.97,39.0,274279.0,31.9227,31.9473,31.9145,31.9391,274279.0
2018-11-01 11:45:00,39.01,39.01,38.92,38.98,161650.0,31.9473,31.9473,31.8736,31.9227,161650.0
2018-11-01 11:50:00,38.98,38.99,38.93,38.99,147705.0,31.9227,31.9309,31.8818,31.9309,147705.0
2018-11-01 11:55:00,38.99,39.01,38.93,38.95,233110.0,31.9309,31.9473,31.8818,31.8982,233110.0
2018-11-01 12:00:00,38.94,38.96,38.91,38.93,168901.0,31.89,31.9063,31.8654,31.8818,168901.0
2018-11-01 12:05:00,38.93,39.0,38.93,38.99,189809.0,31.8818,31.9391,31.8818,31.9309,189809.0
2018-11-01 12:10:00,38.99,39.01,38.98,39.0,104088.0,31.9309,31.9473,31.9227,31.9391,104088.0
2018-11-01 12:15:00,39.0,39.01,38.95,38.96,377089.0,31.9391,31.9473,31.8982,31.9063,377089.0
2018-11-01 12:20:00,38.96,38.96,38.9,38.93,242737.0,31.9063,31.9063,31.8572,31.8818,242737.0
2018-11-01 12:25:00,38.92,38.96,38.9,38.95,281467.0,31.8736,31.9063,31.8572,31.8982,281467.0
2018-11-01 12:30:00,38.95,39.0,38.94,39.0,247371.0,31.8982,31.9391,31.89,31.9391,247371.0
2018-11-01 12:35:00,38.99,39.04,38.98,39.04,161159.0,31.9309,31.9719,31.9227,31.9719,161159.0
2018-11-01 12:40:00,39.03,39.09,39.02,39.09,186628.0,31.9637,32.0128,31.9555,32.0128,186628.0
2018-11-01 12:45:00,39.09,39.15,39.05,39.15,237462.0,32.0128,32.0619,31.9801,32.0619,237462.0
2018-11-01 12:50:00,39.15,39.19,39.15,39.16,217797.0,32.0619,32.0947,32.0619,32.0701,217797.0
2018-11-01 12:55:00,39.16,39.23,39.16,39.23,342164.0,32.0701,32.1275,32.0701,32.1275,342164.0
2018-11-01 13:00:00,39.22,39.23,39.12,39.13,302696.0,32.1193,32.1275,32.0374,32.0456,302696.0
2018-11-01 13:05:00,39.13,39.15,39.05,39.06,153476.0,32.0456,32.0619,31.9801,31.9882,153476.0
2018-11-01 13:10:00,39.06,39.12,39.05,39.11,148202.0,31.9882,32.0374,31.9801,32.0292,148202.0
2018-11-01 13:15:00,39.12,39.2,39.1,39.2,94107.0,32.0374,32.1029,32.021,32.1029,94107.0
2018-11-01 13:20:00,39.19,39.2,39.16,39.18,91325.0,32.0947,32.1029,32.0701,32.0865,91325.0
2018-11-01 13:25:00,39.18,39.24,39.17,39.23,124011.0,32.0865,32.1357,32.0783,32.1275,124011.0
2018-11-01 13:30:00,39.23,39.24,39.2,39.22,89757.0,32.1275,32.1357,32.1029,32.1193,89757.0
2018-11-01 13:35:00,39.22,39.23,39.15,39.15,146602.0,32.1193,32.1275,32.0619,32.0619,146602.0
2018-11-01 13:40:00,39.15,39.17,39.13,39.16,69652.0,32.0619,32.0783,32.0456,32.0701,69652.0
2018-11-01 13:45:00,39.17,39.18,39.1,39.11,373244.0,32.0783,32.0865,32.021,32.0292,373244.0
2018-11-01 13:50:00,39.11,39.15,39.1,39.14,95178.0,32.0292,32.0619,32.021,32.0538,95178.0
2018-11-01 13:55:00,39.13,39.15,39.1,39.13,114410.0,32.0456,32.0619,32.021,32.0456,114410.0
2018-11-01 14:00:00,39.13,39.14,39.09,39.12,156240.0,32.0456,32.0538,32.0128,32.0374,156240.0
2018-11-01 14:05:00,39.12,39.13,39.07,39.09,185588.0,32.0374,32.0456,31.9964,32.0128,185588.0
2018-11-01 14:10:00,39.1,39.11,39.08,39.09,203496.0,32.021,32.0292,32.0046,32.0128,203496.0
2018-11-01 14:15:00,39.1,39.15,39.09,39.13,183607.0,32.021,32.0619,32.0128,32.0456,183607.0
2018-11-01 14:20:00,39.14,39.19,39.13,39.18,193990.0,32.0538,32.0947,32.0456,32.0865,193990.0
2018-11-01 14:25:00,39.18,39.19,39.16,39.18,71597.0,32.0865,32.0947,32.0701,32.0865,71597.0
2018-11-01 14:30:00,39.18,39.19,39.13,39.14,196375.0,32.0865,32.0947,32.0456,32.0538,196375.0
2018-11-01 14:35:00,39.13,39.16,39.12,39.15,149391.0,32.0456,32.0701,32.0374,32.0619,149391.0
2018-11-01 14:40:00,39.15,39.15,39.11,39.14,1286308.0,32.0619,32.0619,32.0292,32.0538,1286308.0
2018-11-01 14:45:00,39.14,39.17,39.13,39.15,121642.0,32.0538,32.0783,32.0456,32.0619,121642.0
2018-11-01 14:50:00,39.15,39.17,39.14,39.14,192764.0,32.0619,32.0783,32.0538,32.0538,192764.0
2018-11-01 14:55:00,39.15,39.18,39.14,39.16,157981.0,32.0619,32.0865,32.0538,32.0701,157981.0
2018-11-01 15:00:00,39.16,39.16,39.13,39.15,142858.0,32.0701,32.0701,32.0456,32.0619,142858.0
2018-11-01 15:05:00,39.15,39.15,39.11,39.13,143825.0,32.0619,32.0619,32.0292,32.0456,143825.0
2018-11-01 15:10:00,39.13,39.17,39.11,39.16,189902.0,32.0456,32.0783,32.0292,32.0701,189902.0
2018-11-01 15:15:00,39.16,39.18,39.14,39.15,190560.0,32.0701,32.0865,32.0538,32.0619,190560.0
2018-11-01 15:20:00,39.15,39.18,39.14,39.18,187470.0,32.0619,32.0865,32.0538,32.0865,187470.0
2018-11-01 15:25:00,39.18,39.22,39.17,39.22,202250.0,32.0865,32.1193,32.0783,32.1193,202250.0
2018-11-01 15:30:00,39.21,39.22,39.18,39.19,316528.0,32.1111,32.1193,32.0865,32.0947,316528.0
2018-11-01 15:35:00,39.19,39.21,39.18,39.2,239079.0,32.0947,32.1111,32.0865,32.1029,239079.0
2018-11-01 15:40:00,39.21,39.24,39.19,39.23,248956.0,32.1111,32.1357,32.0947,32.1275,248956.0
2018-11-01 15:45:00,39.23,39.25,39.22,39.23,369638.0,32.1275,32.1438,32.1193,32.1275,369638.0
2018-11-01 15:50:00,39.23,39.23,39.2,39.21,420359.0,32.1275,32.1275,32.1029,32.1111,420359.0
2018-11-01 15:55:00,39.21,39.24,39.19,39.23,1054537.0,32.1111,32.1357,32.0947,32.1275,1054537.0
2018-11-02 09:30:00,39.76,39.79,39.62,39.63,600093.0,32.5615,32.5861,32.4469,32.455,600093.0
2018-11-02 09:35:00,39.63,39.69,39.57,39.68,323488.0,32.455,32.5042,32.4059,32.496,323488.0
2018-11-02 09:40:00,39.68,39.84,39.67,39.82,378210.0,32.496,32.627,32.4878,32.6106,378210.0
2018-11-02 09:45:00,39.82,39.87,39.81,39.87,1042920.0,32.6106,32.6516,32.6025,32.6516,1042920.0
2018-11-02 09:50:00,39.87,39.88,39.75,39.78,670414.0,32.6516,32.6598,32.5533,32.5779,670414.0
2018-11-02 09:55:00,39.78,39.79,39.69,39.71,561649.0,32.5779,32.5861,32.5042,32.5206,561649.0
2018-11-02 10:00:00,39.72,39.74,39.61,39.62,721200.0,32.5288,32.5451,32.4387,32.4469,721200.0
2018-11-02 10:05:00,39.62,39.64,39.58,39.6,577011.0,32.4469,32.4632,32.4141,32.4305,577011.0
2018-11-02 10:10:00,39.6,39.63,39.57,39.62,506209.0,32.4305,32.455,32.4059,32.4469,506209.0
2018-11-02 10:15:00,39.61,39.72,39.56,39.7,636629.0,32.4387,32.5288,32.3977,32.5124,636629.0
2018-11-02 10:20:00,39.71,39.71,39.63,39.64,377324.0,32.5206,32.5206,32.455,32.4632,377324.0
2018-11-02 10:25:00,39.63,39.66,39.54,39.54,329408.0,32.455,32.4796,32.3813,32.3813,329408.0
2018-11-02 10:30:00,39.55,39.58,39.52,39.53,871829.0,32.3895,32.4141,32.365,32.3731,871829.0
2018-11-02 10:35:00,39.53,39.54,39.46,39.46,348255.0,32.3731,32.3813,32.3158,32.3158,348255.0
2018-11-02 10:40:00,39.46,39.46,39.35,39.41,508382.0,32.3158,32.3158,32.2257,32.2749,508382.0
2018-11-02 10:45:00,39.4,39.45,39.38,39.38,236249.0,32.2667,32.3076,32.2503,32.2503,236249.0
2018-11-02 10:50:00,39.39,39.49,39.38,39.45,193838.0,32.2585,32.3404,32.2503,32.3076,193838.0
2018-11-02 10:55:00,39.45,39.54,39.44,39.53,340424.0,32.3076,32.3813,32.2994,32.3731,340424.0
2018-11-02 11:00:00,39.55,39.55,39.42,39.43,285751.0,32.3895,32.3895,32.2831,32.2913,285751.0
2018-11-02 11:05:00,39.43,39.51,39.38,39.51,379655.0,32.2913,32.3568,32.2503,32.3568,379655.0
2018-11-02 11:10:00,39.5,39.54,39.43,39.45,288210.0,32.3486,32.3813,32.2913,32.3076,288210.0
2018-11-02 11:15:00,39.44,39.48,39.4,39.4,197065.0,32.2994,32.3322,32.2667,32.2667,197065.0
2018-11-02 11:20:00,39.4,39.4,39.33,39.4,283640.0,32.2667,32.2667,32.2094,32.2667,283640.0
2018-11-02 11:25:00,39.4,39.41,39.33,39.4,376851.0,32.2667,32.2749,32.2094,32.2667,376851.0
2018-11-02 11:30:00,39.4,39.43,39.37,39.37,242575.0,32.2667,32.2913,32.2421,32.2421,242575.0
2018-11-02 11:35:00,39.38,39.4,39.34,39.39,320047.0,32.2503,32.2667,32.2175,32.2585,320047.0
2018-11-02 11:40:00,39.4,39.42,39.34,39.36,333715.0,32.2667,32.2831,32.2175,32.2339,333715.0
2018-11-02 11:45:00,39.35,39.36,39.31,39.36,196218.0,32.2257,32.2339,32.193,32.2339,196218.0
2018-11-02 11:50:00,39.35,39.39,39.34,39.36,133194.0,32.2257,32.2585,32.2175,32.2339,133194.0
2018-11-02 11:55:00,39.35,39.42,39.34,39.42,203641.0,32.2257,32.2831,32.2175,32.2831,203641.0
2018-11-02 12:00:00,39.42,39.44,39.34,39.37,162111.0,32.2831,32.2994,32.2175,32.2421,162111.0
2018-11-02 12:05:00,39.37,39.41,39.32,39.32,138262.0,32.2421,32.2749,32.2012,32.2012,138262.0
2018-11-02 12:10:00,39.32,39.33,39.27,39.31,255522.0,32.2012,32.2094,32.1602,32.193,255522.0
2018-11-02 12:15:00,39.31,39.36,39.29,39.36,219516.0,32.193,32.2339,32.1766,32.2339,219516.0
2018-11-02 12:20:00,39.36,39.36,39.28,39.29,181611.0,32.2339,32.2339,32.1684,32.1766,181611.0
2018-11-02 12:25:00,39.29,39.32,39.27,39.3,214871.0,32.1766,32.2012,32.1602,32.1848,214871.0
2018-11-02 12:30:00,39.3,39.32,39.17,39.18,234147.0,32.1848,32.2012,32.0783,32.0865,234147.0
2018-11-02 12:35:00,39.18,39.19,39.03,39.04,226773.0,32.0865,32.0947,31.9637,31.9719,226773.0
2018-11-02 12:40:00,39.04,39.1,39.03,39.06,203927.0,31.9719,32.021,31.9637,31.9882,203927.0
2018-11-02 12:45:00,39.06,39.08,39.03,39.07,166682.0,31.9882,32.0046,31.9637,31.9964,166682.0
2018-11-02 12:50:00,39.07,39.08,39.0,39.01,188398.0,31.9964,32.0046,31.9391,31.9473,188398.0
2018-11-02 12:55:00,39.0,39.05,38.94,39.05,161991.0,31.9391,31.9801,31.89,31.9801,161991.0
2018-11-02 13:00:00,39.05,39.05,38.97,38.98,167056.0,31.9801,31.9801,31.9145,31.9227,167056.0
2018-11-02 13:05:00,38.97,39.05,38.94,39.05,116897.0,31.9145,31.9801,31.89,31.9801,116897.0
2018-11-02 13:10:00,39.05,39.12,39.03,39.12,237857.0,31.9801,32.0374,31.9637,32.0374,237857.0
2018-11-02 13:15:00,39.11,39.15,39.08,39.14,188159.0,32.0292,32.0619,32.0046,32.0538,188159.0
2018-11-02 13:20:00,39.14,39.17,39.12,39.16,206158.0,32.0538,32.0783,32.0374,32.0701,206158.0
2018-11-02 13:25:00,39.16,39.18,39.09,39.15,573424.0,32.0701,32.0865,32.0128,32.0619,573424.0
2018-11-02 13:30:00,39.14,39.16,39.12,39.14,247789.0,32.0538,32.0701,32.0374,32.0538,247789.0
2018-11-02 13:35:00,39.14,39.15,39.09,39.13,230592.0,32.0538,32.0619,32.0128,32.0456,230592.0
2018-11-02 13:40:00,39.12,39.2,39.09,39.19,289038.0,32.0374,32.1029,32.0128,32.0947,289038.0
2018-11-02 13:45:00,39.18,39.24,39.18,39.21,108865.0,32.0865,32.1357,32.0865,32.1111,108865.0
2018-11-02 13:50:00,39.21,39.22,39.15,39.17,311284.0,32.1111,32.1193,32.0619,32.0783,311284.0
2018-11-02 13:55:00,39.17,39.18,39.15,39.18,134242.0,32.0783,32.0865,32.0619,32.0865,134242.0
2018-11-02 14:00:00,39.18,39.18,39.13,39.13,130918.0,32.0865,32.0865,32.0456,32.0456,130918.0
2018-11-02 14:05:00,39.13,39.15,39.1,39.12,187824.0,32.0456,32.0619,32.021,32.0374,187824.0
2018-11-02 14:10:00,39.12,39.13,39.08,39.09,150902.0,32.0374,32.0456,32.0046,32.0128,150902.0
2018-11-02 14:15:00,39.09,39.14,39.08,39.14,167161.0,32.0128,32.0538,32.0046,32.0538,167161.0
2018-11-02 14:20:00,39.14,39.14,39.08,39.09,133567.0,32.0538,32.0538,32.0046,32.0128,133567.0
2018-11-02 14:25:00,39.09,39.47,39.06,39.43,790017.0,32.0128,32.324,31.9882,32.2913,790017.0
2018-11-02 14:30:00,39.44,39.46,39.28,39.37,1254753.0,32.2994,32.3158,32.1684,32.2421,1254753.0
2018-11-02 14:35:00,39.38,39.41,39.3,39.33,335968.0,32.2503,32.2749,32.1848,32.2094,335968.0
2018-11-02 14:40:00,39.33,39.38,39.3,39.34,244052.0,32.2094,32.2503,32.1848,32.2175,244052.0
2018-11-02 14:45:00,39.34,39.37,39.31,39.35,206002.0,32.2175,32.2421,32.193,32.2257,206002.0
2018-11-02 14:50:00,39.35,39.4,39.33,39.38,219658.0,32.2257,32.2667,32.2094,32.2503,219658.0
2018-11-02 14:55:00,39.38,39.39,39.35,39.37,332121.0,32.2503,32.2585,32.2257,32.2421,332121.0
2018-11-02 15:00:00,39.37,39.43,39.26,39.3,339011.0,32.2421,32.2913,32.152,32.1848,339011.0
2018-11-02 15:05:00,39.3,39.34,39.28,39.34,248860.0,32.1848,32.2175,32.1684,32.2175,248860.0
2018-11-02 15:10:00,39.33,39.42,39.32,39.39,308571.0,32.2094,32.2831,32.2012,32.2585,308571.0
2018-11-02 15:15:00,39.4,39.41,39.36,39.37,219115.0,32.2667,32.2749,32.2339,32.2421,219115.0
2018-11-02 15:20:00,39.38,39.44,39.38,39.44,201904.0,32.2503,32.2994,32.2503,32.2994,201904.0
2018-11-02 15:25:00,39.44,39.45,39.37,39.38,293955.0,32.2994,32.3076,32.2421,32.2503,293955.0
2018-11-02 15:30:00,39.39,39.4,39.34,39.37,289053.0,32.2585,32.2667,32.2175,32.2421,289053.0
2018-11-02 15:35:00,39.38,39.41,39.34,39.4,181784.0,32.2503,32.2749,32.2175,32.2667,181784.0
2018-11-02 15:40:00,39.4,39.45,39.4,39.43,356518.0,32.2667,32.3076,32.2667,32.2913,356518.0
2018-11-02 15:45:00,39.43,39.44,39.37,39.42,421781.0,32.2913,32.2994,32.2421,32.2831,421781.0
2018-11-02 15:50:00,39.42,39.46,39.4,39.41,299500.0,32.2831,32.3158,32.2667,32.2749,299500.0
2018-11-02 15:55:00,39.41,39.44,39.33,39.36,522976.0,32.2749,32.2994,32.2094,32.2339,522976.0
2018-11-05 09:30:00,39.36,39.51,39.36,39.49,503137.0,32.2339,32.3568,32.2339,32.3404,503137.0
2018-11-05 09:35:00,39.49,39.53,39.47,39.51,382015.0,32.3404,32.3731,32.324,32.3568,382015.0
2018-11-05 09:40:00,39.52,39.53,39.42,39.43,237680.0,32.365,32.3731,32.2831,32.2913,237680.0
2018-11-05 09:45:00,39.43,39.47,39.42,39.45,154405.0,32.2913,32.324,32.2831,32.3076,154405.0
2018-11-05 09:50:00,39.45,39.49,39.45,39.46,77484.0,32.3076,32.3404,32.3076,32.3158,77484.0
2018-11-05 09:55:00,39.46,39.53,39.44,39.47,511324.0,32.3158,32.3731,32.2994,32.324,511324.0
2018-11-05 10:00:00,39.47,39.47,39.4,39.45,158736.0,32.324,32.324,32.2667,32.3076,158736.0
2018-11-05 10:05:00,39.44,39.47,39.4,39.41,131794.0,32.2994,32.324,32.2667,32.2749,131794.0
2018-11-05 10:10:00,39.4,39.41,39.36,39.38,201072.0,32.2667,32.2749,32.2339,32.2503,201072.0
2018-11-05 10:15:00,39.39,39.41,39.37,39.39,151054.0,32.2585,32.2749,32.2421,32.2585,151054.0
2018-11-05 10:20:00,39.39,39.42,39.35,39.38,140299.0,32.2585,32.2831,32.2257,32.2503,140299.0
2018-11-05 10:25:00,39.38,39.46,39.35,39.45,213587.0,32.2503,32.3158,32.2257,32.3076,213587.0
2018-11-05 10:30:00,39.44,39.5,39.44,39.45,114678.0,32.2994,32.3486,32.2994,32.3076,114678.0
2018-11-05 10:35:00,39.44,39.47,39.42,39.44,94635.0,32.2994,32.324,32.2831,32.2994,94635.0
2018-11-05 10:40:00,39.43,39.48,39.42,39.45,154840.0,32.2913,32.3322,32.2831,32.3076,154840.0
2018-11-05 10:45:00,39.45,39.46,39.4,39.44,165617.0,32.3076,32.3158,32.2667,32.2994,165617.0
2018-11-05 10:50:00,39.44,39.51,39.43,39.48,163325.0,32.2994,32.3568,32.2913,32.3322,163325.0
2018-11-05 10:55:00,39.49,39.53,39.47,39.52,155719.0,32.3404,32.3731,32.324,32.365,155719.0
2018-11-05 11:00:00,39.52,39.55,39.5,39.53,357000.0,32.365,32.3895,32.3486,32.3731,357000.0
2018-11-05 11:05:00,39.54,39.57,39.5,39.51,181446.0,32.3813,32.4059,32.3486,32.3568,181446.0
2018-11-05 11:10:00,39.5,39.53,39.45,39.47,111249.0,32.3486,32.3731,32.3076,32.324,111249.0
2018-11-05 11:15:00,39.48,39.48,39.44,39.45,131386.0,32.3322,32.3322,32.2994,32.3076,131386.0
2018-11-05 11:20:00,39.45,39.45,39.39,39.41,232484.0,32.3076,32.3076,32.2585,32.2749,232484.0
2018-11-05 11:25:00,39.4,39.41,39.37,39.38,137847.0,32.2667,32.2749,32.2421,32.2503,137847.0
2018-11-05 11:30:00,39.39,39.39,39.34,39.37,223808.0,32.2585,32.2585,32.2175,32.2421,223808.0
2018-11-05 11:35:00,39.37,39.37,39.35,39.36,168057.0,32.2421,32.2421,32.2257,32.2339,168057.0
2018-11-05 11:40:00,39.36,39.39,39.32,39.33,160059.0,32.2339,32.2585,32.2012,32.2094,160059.0
2018-11-05 11:45:00,39.33,39.34,39.3,39.34,132333.0,32.2094,32.2175,32.1848,32.2175,132333.0
2018-11-05 11:50:00,39.34,39.4,39.33,39.39,109182.0,32.2175,32.2667,32.2094,32.2585,109182.0
2018-11-05 11:55:00,39.38,39.39,39.34,39.37,164546.0,32.2503,32.2585,32.2175,32.2421,164546.0
2018-11-05 12:00:00,39.38,39.39,39.35,39.36,146221.0,32.2503,32.2585,32.2257,32.2339,146221.0
2018-11-05 12:05:00,39.35,39.36,39.32,39.33,174655.0,32.2257,32.2339,32.2012,32.2094,174655.0
2018-11-05 12:10:00,39.32,39.37,39.29,39.35,132611.0,32.2012,32.2421,32.1766,32.2257,132611.0
2018-11-05 12:15:00,39.34,39.37,39.31,39.33,127014.0,32.2175,32.2421,32.193,32.2094,127014.0
2018-11-05 12:20:00,39.33,39.39,39.32,39.39,126718.0,32.2094,32.2585,32.2012,32.2585,126718.0
2018-11-05 12:25:00,39.39,39.39,39.35,39.36,78756.0,32.2585,32.2585,32.2257,32.2339,78756.0
2018-11-05 12:30:00,39.36,39.37,39.34,39.34,73148.0,32.2339,32.2421,32.2175,32.2175,73148.0
2018-11-05 12:35:00,39.34,39.36,39.32,39.36,135881.0,32.2175,32.2339,32.2012,32.2339,135881.0
2018-11-05 12:40:00,39.35,39.36,39.33,39.35,58087.0,32.2257,32.2339,32.2094,32.2257,58087.0
2018-11-05 12:45:00,39.34,39.36,39.32,39.34,86296.0,32.2175,32.2339,32.2012,32.2175,86296.0
2018-11-05 12:50:00,39.34,39.36,39.33,39.35,100947.0,32.2175,32.2339,32.2094,32.2257,100947.0
2018-11-05 12:55:00,39.34,39.37,39.33,39.37,70160.0,32.2175,32.2421,32.2094,32.2421,70160.0
2018-11-05 13:00:00,39.37,39.39,39.36,39.39,120299.0,32.2421,32.2585,32.2339,32.2585,120299.0
2018-11-05 13:05:00,39.38,39.39,39.36,39.39,145249.0,32.2503,32.2585,32.2339,32.2585,145249.0
2018-11-05 13:10:00,39.38,39.41,39.36,39.4,137552.0,32.2503,32.2749,32.2339,32.2667,137552.0
2018-11-05 13:15:00,39.39,39.41,39.37,39.4,85386.0,32.2585,32.2749,32.2421,32.2667,85386.0
2018-11-05 13:20:00,39.4,39.41,39.39,39.39,100657.0,32.2667,32.2749,32.2585,32.2585,100657.0
2018-11-05 13:25:00,39.4,39.42,39.39,39.39,71488.0,32.2667,32.2831,32.2585,32.2585,71488.0
2018-11-05 13:30:00,39.4,39.42,39.38,39.4,120094.0,32.2667,32.2831,32.2503,32.2667,120094.0
2018-11-05 13:35:00,39.4,39.45,39.39,39.43,108652.0,32.2667,32.3076,32.2585,32.2913,108652.0
2018-11-05 13:40:00,39.44,39.45,39.42,39.45,121144.0,32.2994,32.3076,32.2831,32.3076,121144.0
2018-11-05 13:45:00,39.44,39.46,39.43,39.45,95545.0,32.2994,32.3158,32.2913,32.3076,95545.0
2018-11-05 13:50:00,39.45,39.48,39.43,39.48,161236.0,32.3076,32.3322,32.2913,32.3322,161236.0
2018-11-05 13:55:00,39.47,39.48,39.45,39.45,101184.0,32.324,32.3322,32.3076,32.3076,101184.0
2018-11-05 14:00:00,39.46,39.46,39.44,39.44,126532.0,32.3158,32.3158,32.2994,32.2994,126532.0
2018-11-05 14:05:00,39.44,39.46,39.43,39.46,105741.0,32.2994,32.3158,32.2913,32.3158,105741.0
2018-11-05 14:10:00,39.45,39.46,39.44,39.46,70671.0,32.3076,32.3158,32.2994,32.3158,70671.0
2018-11-05 14:15:00,39.45,39.49,39.43,39.48,131521.0,32.3076,32.3404,32.2913,32.3322,131521.0
2018-11-05 14:20:00,39.49,39.52,39.49,39.51,134154.0,32.3404,32.365,32.3404,32.3568,134154.0
2018-11-05 14:25:00,39.51,39.52,39.49,39.52,185507.0,32.3568,32.365,32.3404,32.365,185507.0
2018-11-05 14:30:00,39.51,39.52,39.49,39.5,129231.0,32.3568,32.365,32.3404,32.3486,129231.0
2018-11-05 14:35:00,39.5,39.5,39.47,39.49,136366.0,32.3486,32.3486,32.324,32.3404,136366.0
2018-11-05 14:40:00,39.49,39.53,39.48,39.52,97924.0,32.3404,32.3731,32.3322,32.365,97924.0
2018-11-05 14:45:00,39.53,39.56,39.53,39.55,111467.0,32.3731,32.3977,32.3731,32.3895,111467.0
2018-11-05 14:50:00,39.55,39.57,39.54,39.54,115049.0,32.3895,32.4059,32.3813,32.3813,115049.0
2018-11-05 14:55:00,39.55,39.56,39.53,39.54,69665.0,32.3895,32.3977,32.3731,32.3813,69665.0
2018-11-05 15:00:00,39.54,39.55,39.52,39.54,108693.0,32.3813,32.3895,32.365,32.3813,108693.0
2018-11-05 15:05:00,39.54,39.56,39.51,39.52,127552.0,32.3813,32.3977,32.3568,32.365,127552.0
2018-11-05 15:10:00,39.52,39.56,39.52,39.54,144093.0,32.365,32.3977,32.365,32.3813,144093.0
2018-11-05 15:15:00,39.55,39.55,39.5,39.52,151754.0,32.3895,32.3895,32.3486,32.365,151754.0
2018-11-05 15:20:00,39.52,39.52,39.47,39.48,151505.0,32.365,32.365,32.324,32.3322,151505.0
2018-11-05 15:25:00,39.48,39.5,39.44,39.49,363711.0,32.3322,32.3486,32.2994,32.3404,363711.0
2018-11-05 15:30:00,39.5,39.51,39.47,39.51,163805.0,32.3486,32.3568,32.324,32.3568,163805.0
2018-11-05 15:35:00,39.51,39.54,39.49,39.52,229725.0,32.3568,32.3813,32.3404,32.365,229725.0
2018-11-05 15:40:00,39.52,39.53,39.5,39.52,227983.0,32.365,32.3731,32.3486,32.365,227983.0
2018-11-05 15:45:00,39.52,39.53,39.47,39.5,318159.0,32.365,32.3731,32.324,32.3486,318159.0
2018-11-05 15:50:00,39.5,39.53,39.48,39.51,221272.0,32.3486,32.3731,32.3322,32.3568,221272.0
2018-11-05 15:55:00,39.52,39.56,39.5,39.53,478925.0,32.365,32.3977,32.3486,32.3731,478925.0
2018-11-06 09:30:00,39.27,39.34,39.25,39.33,312993.0,32.1602,32.2175,32.1438,32.2094,312993.0
2018-11-06 09:35:00,39.33,39.43,39.32,39.41,160844.0,32.2094,32.2913,32.2012,32.2749,160844.0
2018-11-06 09:40:00,39.41,39.43,39.4,39.42,151825.0,32.2749,32.2913,32.2667,32.2831,151825.0
2018-11-06 09:45:00,39.42,39.45,39.41,39.43,108221.0,32.2831,32.3076,32.2749,32.2913,108221.0
2018-11-06 09:50:00,39.43,39.46,39.41,39.46,118009.0,32.2913,32.3158,32.2749,32.3158,118009.0
2018-11-06 09:55:00,39.46,39.47,39.44,39.45,149702.0,32.3158,32.324,32.2994,32.3076,149702.0
2018-11-06 10:00:00,39.45,39.46,39.43,39.43,71809.0,32.3076,32.3158,32.2913,32.2913,71809.0
2018-11-06 10:05:00,39.44,39.45,39.39,39.41,95853.0,32.2994,32.3076,32.2585,32.2749,95853.0
2018-11-06 10:10:00,39.41,39.43,39.4,39.43,124899.0,32.2749,32.2913,32.2667,32.2913,124899.0
2018-11-06 10:15:00,39.43,39.45,39.4,39.41,76080.0,32.2913,32.3076,32.2667,32.2749,76080.0
2018-11-06 10:20:00,39.41,39.46,39.41,39.46,86608.0,32.2749,32.3158,32.2749,32.3158,86608.0
2018-11-06 10:25:00,39.46,39.46,39.41,39.41,92139.0,32.3158,32.3158,32.2749,32.2749,92139.0
2018-11-06 10:30:00,39.4,39.42,39.37,39.4,287775.0,32.2667,32.2831,32.2421,32.2667,287775.0
2018-11-06 10:35:00,39.4,39.4,39.33,39.34,121302.0,32.2667,32.2667,32.2094,32.2175,121302.0
2018-11-06 10:40:00,39.33,39.38,39.32,39.38,101669.0,32.2094,32.2503,32.2012,32.2503,101669.0
2018-11-06 10:45:00,39.38,39.41,39.37,39.38,179778.0,32.2503,32.2749,32.2421,32.2503,179778.0
2018-11-06 10:50:00,39.38,39.4,39.35,39.39,84703.0,32.2503,32.2667,32.2257,32.2585,84703.0
2018-11-06 10:55:00,39.4,39.41,39.37,39.39,239111.0,32.2667,32.2749,32.2421,32.2585,239111.0
2018-11-06 11:00:00,39.39,39.41,39.34,39.35,216854.0,32.2585,32.2749,32.2175,32.2257,216854.0
2018-11-06 11:05:00,39.34,39.37,39.32,39.35,125336.0,32.2175,32.2421,32.2012,32.2257,125336.0
2018-11-06 11:10:00,39.34,39.41,39.32,39.41,202826.0,32.2175,32.2749,32.2012,32.2749,202826.0
2018-11-06 11:15:00,39.41,39.41,39.39,39.39,88146.0,32.2749,32.2749,32.2585,32.2585,88146.0
2018-11-06 11:20:00,39.38,39.39,39.33,39.36,79033.0,32.2503,32.2585,32.2094,32.2339,79033.0
2018-11-06 11:25:00,39.36,39.36,39.32,39.32,125015.0,32.2339,32.2339,32.2012,32.2012,125015.0
2018-11-06 11:30:00,39.32,39.33,39.28,39.29,111044.0,32.2012,32.2094,32.1684,32.1766,111044.0
2018-11-06 11:35:00,39.28,39.32,39.28,39.32,116722.0,32.1684,32.2012,32.1684,32.2012,116722.0
2018-11-06 11:40:00,39.31,39.33,39.31,39.32,87631.0,32.193,32.2094,32.193,32.2012,87631.0
2018-11-06 11:45:00,39.32,39.33,39.3,39.31,85577.0,32.2012,32.2094,32.1848,32.193,85577.0
2018-11-06 11:50:00,39.31,39.33,39.3,39.31,56514.0,32.193,32.2094,32.1848,32.193,56514.0
2018-11-06 11:55:00,39.32,39.35,39.31,39.34,116927.0,32.2012,32.2257,32.193,32.2175,116927.0
2018-11-06 12:00:00,39.34,39.36,39.33,39.34,86135.0,32.2175,32.2339,32.2094,32.2175,86135.0
2018-11-06 12:05:00,39.34,39.39,39.34,39.36,76536.0,32.2175,32.2585,32.2175,32.2339,76536.0
2018-11-06 12:10:00,39.36,39.38,39.35,39.37,166370.0,32.2339,32.2503,32.2257,32.2421,166370.0
2018-11-06 12:15:00,39.37,39.37,39.35,39.37,76693.0,32.2421,32.2421,32.2257,32.2421,76693.0
2018-11-06 12:20:00,39.38,39.39,39.35,39.36,135942.0,32.2503,32.2585,32.2257,32.2339,135942.0
2018-11-06 12:25:00,39.36,39.38,39.34,39.37,141928.0,32.2339,32.2503,32.2175,32.2421,141928.0
2018-11-06 12:30:00,39.37,39.39,39.37,39.39,119366.0,32.2421,32.2585,32.2421,32.2585,119366.0
2018-11-06 12:35:00,39.39,39.4,39.37,39.39,145901.0,32.2585,32.2667,32.2421,32.2585,145901.0
2018-11-06 12:40:00,39.39,39.42,39.39,39.4,343936.0,32.2585,32.2831,32.2585,32.2667,343936.0
2018-11-06 12:45:00,39.4,39.41,39.38,39.39,167127.0,32.2667,32.2749,32.2503,32.2585,167127.0
2018-11-06 12:50:00,39.39,39.4,39.35,39.36,109129.0,32.2585,32.2667,32.2257,32.2339,109129.0
2018-11-06 12:55:00,39.36,39.37,39.34,39.35,65138.0,32.2339,32.2421,32.2175,32.2257,65138.0
2018-11-06 13:00:00,39.35,39.37,39.34,39.36,106496.0,32.2257,32.2421,32.2175,32.2339,106496.0
2018-11-06 13:05:00,39.37,39.38,39.34,39.35,155159.0,32.2421,32.2503,32.2175,32.2257,155159.0
2018-11-06 13:10:00,39.35,39.36,39.34,39.35,83467.0,32.2257,32.2339,32.2175,32.2257,83467.0
2018-11-06 13:15:00,39.36,39.37,39.34,39.35,50821.0,32.2339,32.2421,32.2175,32.2257,50821.0
2018-11-06 13:20:00,39.34,39.35,39.31,39.32,242563.0,32.2175,32.2257,32.193,32.2012,242563.0
2018-11-06 13:25:00,39.31,39.32,39.3,39.31,157587.0,32.193,32.2012,32.1848,32.193,157587.0
2018-11-06 13:30:00,39.31,39.33,39.3,39.33,555658.0,32.193,32.2094,32.1848,32.2094,555658.0
2018-11-06 13:35:00,39.33,39.34,39.31,39.32,176876.0,32.2094,32.2175,32.193,32.2012,176876.0
2018-11-06 13:40:00,39.32,39.33,39.31,39.31,78841.0,32.2012,32.2094,32.193,32.193,78841.0
2018-11-06 13:45:00,39.32,39.33,39.31,39.32,100486.0,32.2012,32.2094,32.193,32.2012,100486.0
2018-11-06 13:50:00,39.32,39.35,39.31,39.35,138829.0,32.2012,32.2257,32.193,32.2257,138829.0
2018-11-06 13:55:00,39.35,39.35,39.32,39.34,92333.0,32.2257,32.2257,32.2012,32.2175,92333.0
2018-11-06 14:00:00,39.34,39.34,39.29,39.3,114100.0,32.2175,32.2175,32.1766,32.1848,114100.0
2018-11-06 14:05:00,39.31,39.33,39.3,39.32,74812.0,32.193,32.2094,32.1848,32.2012,74812.0
2018-11-06 14:10:00,39.32,39.33,39.31,39.32,79068.0,32.2012,32.2094,32.193,32.2012,79068.0
2018-11-06 14:15:00,39.32,39.32,39.27,39.28,103165.0,32.2012,32.2012,32.1602,32.1684,103165.0
2018-11-06 14:20:00,39.28,39.29,39.26,39.27,157973.0,32.1684,32.1766,32.152,32.1602,157973.0
2018-11-06 14:25:00,39.26,39.27,39.21,39.23,335776.0,32.152,32.1602,32.1111,32.1275,335776.0
2018-11-06 14:30:00,39.23,39.25,39.19,39.23,282963.0,32.1275,32.1438,32.0947,32.1275,282963.0
2018-11-06 14:35:00,39.23,39.25,39.21,39.21,134060.0,32.1275,32.1438,32.1111,32.1111,134060.0
2018-11-06 14:40:00,39.21,39.25,39.21,39.23,81554.0,32.1111,32.1438,32.1111,32.1275,81554.0
2018-11-06 14:45:00,39.23,39.24,39.21,39.23,129340.0,32.1275,32.1357,32.1111,32.1275,129340.0
2018-11-06 14:50:00,39.23,39.25,39.22,39.22,110460.0,32.1275,32.1438,32.1193,32.1193,110460.0
2018-11-06 14:55:00,39.23,39.25,39.22,39.24,290911.0,32.1275,32.1438,32.1193,32.1357,290911.0
2018-11-06 15:00:00,39.24,39.26,39.2,39.25,272553.0,32.1357,32.152,32.1029,32.1438,272553.0
2018-11-06 15:05:00,39.24,39.26,39.24,39.26,134546.0,32.1357,32.152,32.1357,32.152,134546.0
2018-11-06 15:10:00,39.26,39.29,39.25,39.29,190669.0,32.152,32.1766,32.1438,32.1766,190669.0
2018-11-06 15:15:00,39.29,39.3,39.28,39.29,90392.0,32.1766,32.1848,32.1684,32.1766,90392.0
2018-11-06 15:20:00,39.29,39.31,39.26,39.3,132791.0,32.1766,32.193,32.152,32.1848,132791.0
2018-11-06 15:25:00,39.3,39.3,39.27,39.3,113917.0,32.1848,32.1848,32.1602,32.1848,113917.0
2018-11-06 15:30:00,39.3,39.31,39.28,39.29,137680.0,32.1848,32.193,32.1684,32.1766,137680.0
2018-11-06 15:35:00,39.29,39.31,39.28,39.29,109527.0,32.1766,32.193,32.1684,32.1766,109527.0
2018-11-06 15:40:00,39.29,39.29,39.27,39.28,213496.0,32.1766,32.1766,32.1602,32.1684,213496.0
2018-11-06 15:45:00,39.27,39.31,39.26,39.31,260314.0,32.1602,32.193,32.152,32.193,260314.0
2018-11-06 15:50:00,39.31,39.37,39.31,39.36,345075.0,32.193,32.2421,32.193,32.2339,345075.0
2018-11-06 15:55:00,39.36,39.39,39.36,39.38,567069.0,32.2339,32.2585,32.2339,32.2503,567069.0
2018-11-07 09:30:00,39.91,39.96,39.89,39.94,511818.0,32.6844,32.7253,32.668,32.7089,511818.0
2018-11-07 09:35:00,39.94,39.95,39.9,39.92,231906.0,32.7089,32.7171,32.6762,32.6925,231906.0
2018-11-07 09:40:00,39.93,39.93,39.8,39.81,267894.0,32.7007,32.7007,32.5943,32.6025,267894.0
2018-11-07 09:45:00,39.81,39.82,39.73,39.79,233521.0,32.6025,32.6106,32.5369,32.5861,233521.0
2018-11-07 09:50:00,39.79,39.8,39.72,39.73,175584.0,32.5861,32.5943,32.5288,32.5369,175584.0
2018-11-07 09:55:00,39.73,39.76,39.71,39.71,269499.0,32.5369,32.5615,32.5206,32.5206,269499.0
2018-11-07 10:00:00,39.71,39.76,39.69,39.7,96524.0,32.5206,32.5615,32.5042,32.5124,96524.0
2018-11-07 10:05:00,39.7,39.73,39.68,39.72,123435.0,32.5124,32.5369,32.496,32.5288,123435.0
2018-11-07 10:10:00,39.73,39.77,39.7,39.76,137125.0,32.5369,32.5697,32.5124,32.5615,137125.0
2018-11-07 10:15:00,39.75,39.79,39.73,39.74,173074.0,32.5533,32.5861,32.5369,32.5451,173074.0
2018-11-07 10:20:00,39.74,39.78,39.71,39.76,254713.0,32.5451,32.5779,32.5206,32.5615,254713.0
2018-11-07 10:25:00,39.76,39.81,39.75,39.8,163107.0,32.5615,32.6025,32.5533,32.5943,163107.0
2018-11-07 10:30:00,39.8,39.83,39.79,39.83,242914.0,32.5943,32.6188,32.5861,32.6188,242914.0
2018-11-07 10:35:00,39.83,39.87,39.82,39.86,183294.0,32.6188,32.6516,32.6106,32.6434,183294.0
2018-11-07 10:40:00,39.86,39.89,39.85,39.89,127424.0,32.6434,32.668,32.6352,32.668,127424.0
2018-11-07 10:45:00,39.89,39.89,39.86,39.86,234284.0,32.668,32.668,32.6434,32.6434,234284.0
2018-11-07 10:50:00,39.86,39.9,39.84,39.85,151180.0,32.6434,32.6762,32.627,32.6352,151180.0
2018-11-07 10:55:00,39.86,39.88,39.84,39.85,195797.0,32.6434,32.6598,32.627,32.6352,195797.0
2018-11-07 11:00:00,39.84,39.85,39.8,39.82,199659.0,32.627,32.6352,32.5943,32.6106,199659.0
2018-11-07 11:05:00,39.82,39.87,39.81,39.87,329893.0,32.6106,32.6516,32.6025,32.6516,329893.0
2018-11-07 11:10:00,39.87,39.87,39.84,39.85,79649.0,32.6516,32.6516,32.627,32.6352,79649.0
2018-11-07 11:15:00,39.85,39.88,39.84,39.87,155949.0,32.6352,32.6598,32.627,32.6516,155949.0
2018-11-07 11:20:00,39.86,39.87,39.83,39.86,244614.0,32.6434,32.6516,32.6188,32.6434,244614.0
2018-11-07 11:25:00,39.85,39.87,39.83,39.85,120915.0,32.6352,32.6516,32.6188,32.6352,120915.0
2018-11-07 11:30:00,39.85,39.87,39.83,39.84,107011.0,32.6352,32.6516,32.6188,32.627,107011.0
2018-11-07 11:35:00,39.84,39.87,39.83,39.86,81031.0,32.627,32.6516,32.6188,32.6434,81031.0
2018-11-07 11:40:00,39.85,39.87,39.82,39.84,65111.0,32.6352,32.6516,32.6106,32.627,65111.0
2018-11-07 11:45:00,39.84,39.87,39.83,39.86,51259.0,32.627,32.6516,32.6188,32.6434,51259.0
2018-11-07 11:50:00,39.86,39.91,39.85,39.91,108570.0,32.6434,32.6844,32.6352,32.6844,108570.0
2018-11-07 11:55:00,39.92,39.94,39.9,39.94,171303.0,32.6925,32.7089,32.6762,32.7089,171303.0
2018-11-07 12:00:00,39.94,39.96,39.92,39.95,74698.0,32.7089,32.7253,32.6925,32.7171,74698.0
2018-11-07 12:05:00,39.95,39.96,39.93,39.95,120393.0,32.7171,32.7253,32.7007,32.7171,120393.0
2018-11-07 12:10:00,39.94,39.95,39.91,39.91,82723.0,32.7089,32.7171,32.6844,32.6844,82723.0
2018-11-07 12:15:00,39.91,39.92,39.88,39.88,358500.0,32.6844,32.6925,32.6598,32.6598,358500.0
2018-11-07 12:20:00,39.89,39.89,39.86,39.88,61236.0,32.668,32.668,32.6434,32.6598,61236.0
2018-11-07 12:25:00,39.89,39.91,39.88,39.89,97912.0,32.668,32.6844,32.6598,32.668,97912.0
2018-11-07 12:30:00,39.89,39.93,39.88,39.92,112396.0,32.668,32.7007,32.6598,32.6925,112396.0
2018-11-07 12:35:00,39.93,39.93,39.91,39.91,99006.0,32.7007,32.7007,32.6844,32.6844,99006.0
2018-11-07 12:40:00,39.92,39.93,39.89,39.9,217492.0,32.6925,32.7007,32.668,32.6762,217492.0
2018-11-07 12:45:00,39.9,39.92,39.89,39.91,145895.0,32.6762,32.6925,32.668,32.6844,145895.0
2018-11-07 12:50:00,39.91,39.96,39.9,39.95,100857.0,32.6844,32.7253,32.6762,32.7171,100857.0
2018-11-07 12:55:00,39.96,39.98,39.95,39.97,84614.0,32.7253,32.7417,32.7171,32.7335,84614.0
2018-11-07 13:00:00,39.98,40.0,39.97,39.98,153738.0,32.7417,32.7581,32.7335,32.7417,153738.0
2018-11-07 13:05:00,39.98,39.99,39.96,39.98,82928.0,32.7417,32.7499,32.7253,32.7417,82928.0
2018-11-07 13:10:00,39.97,40.0,39.96,39.98,79939.0,32.7335,32.7581,32.7253,32.7417,79939.0
2018-11-07 13:15:00,39.98,40.0,39.97,39.99,104601.0,32.7417,32.7581,32.7335,32.7499,104601.0
2018-11-07 13:20:00,39.98,40.0,39.97,39.98,234787.0,32.7417,32.7581,32.7335,32.7417,234787.0
2018-11-07 13:25:00,39.98,40.01,39.97,40.0,158724.0,32.7417,32.7662,32.7335,32.7581,158724.0
2018-11-07 13:30:00,40.0,40.01,39.96,39.96,202800.0,32.7581,32.7662,32.7253,32.7253,202800.0
2018-11-07 13:35:00,39.96,39.98,39.96,39.96,111013.0,32.7253,32.7417,32.7253,32.7253,111013.0
2018-11-07 13:40:00,39.96,39.98,39.94,39.95,106989.0,32.7253,32.7417,32.7089,32.7171,106989.0
2018-11-07 13:45:00,39.94,39.95,39.93,39.93,161381.0,32.7089,32.7171,32.7007,32.7007,161381.0
2018-11-07 13:50:00,39.93,39.95,39.92,39.93,112202.0,32.7007,32.7171,32.6925,32.7007,112202.0
2018-11-07 13:55:00,39.92,39.96,39.92,39.95,88164.0,32.6925,32.7253,32.6925,32.7171,88164.0
2018-11-07 14:00:00,39.95,39.98,39.94,39.97,172559.0,32.7171,32.7417,32.7089,32.7335,172559.0
2018-11-07 14:05:00,39.97,40.02,39.97,40.0,220594.0,32.7335,32.7744,32.7335,32.7581,220594.0
2018-11-07 14:10:00,40.0,40.04,40.0,40.01,163130.0,32.7581,32.7908,32.7581,32.7662,163130.0
2018-11-07 14:15:00,40.02,40.03,40.0,40.01,157018.0,32.7744,32.7826,32.7581,32.7662,157018.0
2018-11-07 14:20:00,40.01,40.02,39.99,40.01,180440.0,32.7662,32.7744,32.7499,32.7662,180440.0
2018-11-07 14:25:00,40.0,40.03,40.0,40.01,198905.0,32.7581,32.7826,32.7581,32.7662,198905.0
2018-11-07 14:30:00,40.01,40.04,40.01,40.02,201724.0,32.7662,32.7908,32.7662,32.7744,201724.0
2018-11-07 14:35:00,40.02,40.05,40.02,40.03,94412.0,32.7744,32.799,32.7744,32.7826,94412.0
2018-11-07 14:40:00,40.03,40.05,40.01,40.01,152363.0,32.7826,32.799,32.7662,32.7662,152363.0
2018-11-07 14:45:00,40.02,40.03,40.0,40.02,102111.0,32.7744,32.7826,32.7581,32.7744,102111.0
2018-11-07 14:50:00,40.02,40.06,40.02,40.05,177435.0,32.7744,32.8072,32.7744,32.799,177435.0
2018-11-07 14:55:00,40.04,40.07,40.04,40.07,152202.0,32.7908,32.8154,32.7908,32.8154,152202.0
2018-11-07 15:00:00,40.06,40.1,40.06,40.07,179732.0,32.8072,32.84,32.8072,32.8154,179732.0
2018-11-07 15:05:00,40.08,40.1,40.06,40.08,181230.0,32.8236,32.84,32.8072,32.8236,181230.0
2018-11-07 15:10:00,40.07,40.11,40.06,40.11,163847.0,32.8154,32.8481,32.8072,32.8481,163847.0
2018-11-07 15:15:00,40.11,40.11,40.07,40.07,148975.0,32.8481,32.8481,32.8154,32.8154,148975.0
2018-11-07 15:20:00,40.07,40.08,40.06,40.08,78671.0,32.8154,32.8236,32.8072,32.8236,78671.0
2018-11-07 15:25:00,40.08,40.11,40.07,40.09,210500.0,32.8236,32.8481,32.8154,32.8318,210500.0
2018-11-07 15:30:00,40.09,40.11,40.08,40.09,146752.0,32.8318,32.8481,32.8236,32.8318,146752.0
2018-11-07 15:35:00,40.1,40.1,40.07,40.08,117813.0,32.84,32.84,32.8154,32.8236,117813.0
2018-11-07 15:40:00,40.08,40.08,40.04,40.05,196771.0,32.8236,32.8236,32.7908,32.799,196771.0
2018-11-07 15:45:00,40.05,40.07,40.04,40.05,304887.0,32.799,32.8154,32.7908,32.799,304887.0
2018-11-07 15:50:00,40.05,40.09,40.05,40.08,219093.0,32.799,32.8318,32.799,32.8236,219093.0
2018-11-07 15:55:00,40.09,40.14,40.09,40.1,522672.0,32.8318,32.8727,32.8318,32.84,522672.0
2018-11-08 09:30:00,39.58,39.63,39.51,39.54,438835.0,32.4141,32.455,32.3568,32.3813,438835.0
2018-11-08 09:35:00,39.54,39.64,39.51,39.63,195473.0,32.3813,32.4632,32.3568,32.455,195473.0
2018-11-08 09:40:00,39.63,39.69,39.62,39.69,209996.0,32.455,32.5042,32.4469,32.5042,209996.0
2018-11-08 09:45:00,39.69,39.73,39.67,39.67,232136.0,32.5042,32.5369,32.4878,32.4878,232136.0
2018-11-08 09:50:00,39.67,39.69,39.64,39.65,249259.0,32.4878,32.5042,32.4632,32.4714,249259.0
2018-11-08 09:55:00,39.66,39.68,39.61,39.63,108391.0,32.4796,32.496,32.4387,32.455,108391.0
2018-11-08 10:00:00,39.63,39.63,39.59,39.59,100018.0,32.455,32.455,32.4223,32.4223,100018.0
2018-11-08 10:05:00,39.59,39.59,39.48,39.48,80456.0,32.4223,32.4223,32.3322,32.3322,80456.0
2018-11-08 10:10:00,39.48,39.51,39.44,39.45,139842.0,32.3322,32.3568,32.2994,32.3076,139842.0
2018-11-08 10:15:00,39.45,39.47,39.44,39.47,103882.0,32.3076,32.324,32.2994,32.324,103882.0
2018-11-08 10:20:00,39.46,39.49,39.44,39.46,86753.0,32.3158,32.3404,32.2994,32.3158,86753.0
2018-11-08 10:25:00,39.45,39.49,39.45,39.47,89595.0,32.3076,32.3404,32.3076,32.324,89595.0
2018-11-08 10:30:00,39.47,39.47,39.42,39.45,104593.0,32.324,32.324,32.2831,32.3076,104593.0
2018-11-08 10:35:00,39.45,39.49,39.43,39.49,114266.0,32.3076,32.3404,32.2913,32.3404,114266.0
2018-11-08 10:40:00,39.49,39.49,39.43,39.44,114755.0,32.3404,32.3404,32.2913,32.2994,114755.0
2018-11-08 10:45:00,39.43,39.45,39.42,39.45,102643.0,32.2913,32.3076,32.2831,32.3076,102643.0
2018-11-08 10:50:00,39.44,39.49,39.44,39.48,112429.0,32.2994,32.3404,32.2994,32.3322,112429.0
2018-11-08 10:55:00,39.49,39.52,39.48,39.5,95746.0,32.3404,32.365,32.3322,32.3486,95746.0
2018-11-08 11:00:00,39.5,39.51,39.48,39.49,95481.0,32.3486,32.3568,32.3322,32.3404,95481.0
2018-11-08 11:05:00,39.49,39.51,39.48,39.5,87264.0,32.3404,32.3568,32.3322,32.3486,87264.0
2018-11-08 11:10:00,39.5,39.5,39.48,39.5,68785.0,32.3486,32.3486,32.3322,32.3486,68785.0
2018-11-08 11:15:00,39.49,39.49,39.47,39.47,66020.0,32.3404,32.3404,32.324,32.324,66020.0
2018-11-08 11:20:00,39.48,39.49,39.41,39.42,70895.0,32.3322,32.3404,32.2749,32.2831,70895.0
2018-11-08 11:25:00,39.42,39.45,39.39,39.41,245541.0,32.2831,32.3076,32.2585,32.2749,245541.0
2018-11-08 11:30:00,39.42,39.48,39.41,39.48,190658.0,32.2831,32.3322,32.2749,32.3322,190658.0
2018-11-08 11:35:00,39.48,39.48,39.46,39.47,156603.0,32.3322,32.3322,32.3158,32.324,156603.0
2018-11-08 11:40:00,39.47,39.5,39.44,39.45,216357.0,32.324,32.3486,32.2994,32.3076,216357.0
2018-11-08 11:45:00,39.44,39.45,39.42,39.43,87095.0,32.2994,32.3076,32.2831,32.2913,87095.0
2018-11-08 11:50:00,39.43,39.43,39.37,39.37,103490.0,32.2913,32.2913,32.2421,32.2421,103490.0
2018-11-08 11:55:00,39.37,39.38,39.35,39.36,96207.0,32.2421,32.2503,32.2257,32.2339,96207.0
2018-11-08 12:00:00,39.37,39.37,39.34,39.36,91571.0,32.2421,32.2421,32.2175,32.2339,91571.0
2018-11-08 12:05:00,39.36,39.38,39.34,39.34,111299.0,32.2339,32.2503,32.2175,32.2175,111299.0
2018-11-08 12:10:00,39.35,39.36,39.34,39.34,104331.0,32.2257,32.2339,32.2175,32.2175,104331.0
2018-11-08 12:15:00,39.34,39.36,39.31,39.36,125868.0,32.2175,32.2339,32.193,32.2339,125868.0
2018-11-08 12:20:00,39.35,39.37,39.32,39.34,382317.0,32.2257,32.2421,32.2012,32.2175,382317.0
2018-11-08 12:25:00,39.34,39.34,39.29,39.29,168668.0,32.2175,32.2175,32.1766,32.1766,168668.0
2018-11-08 12:30:00,39.29,39.29,39.27,39.28,128635.0,32.1766,32.1766,32.1602,32.1684,128635.0
2018-11-08 12:35:00,39.28,39.3,39.27,39.28,83907.0,32.1684,32.1848,32.1602,32.1684,83907.0
2018-11-08 12:40:00,39.29,39.31,39.27,39.28,155940.0,32.1766,32.193,32.1602,32.1684,155940.0
2018-11-08 12:45:00,39.28,39.29,39.26,39.26,125023.0,32.1684,32.1766,32.152,32.152,125023.0
2018-11-08 12:50:00,39.25,39.26,39.22,39.25,224425.0,32.1438,32.152,32.1193,32.1438,224425.0
2018-11-08 12:55:00,39.25,39.27,39.24,39.25,109217.0,32.1438,32.1602,32.1357,32.1438,109217.0
2018-11-08 13:00:00,39.25,39.27,39.24,39.26,72014.0,32.1438,32.1602,32.1357,32.152,72014.0
2018-11-08 13:05:00,39.27,39.28,39.25,39.26,112052.0,32.1602,32.1684,32.1438,32.152,112052.0
2018-11-08 13:10:00,39.26,39.27,39.25,39.26,95546.0,32.152,32.1602,32.1438,32.152,95546.0
2018-11-08 13:15:00,39.26,39.27,39.25,39.26,42874.0,32.152,32.1602,32.1438,32.152,42874.0
2018-11-08 13:20:00,39.27,39.28,39.25,39.28,131931.0,32.1602,32.1684,32.1438,32.1684,131931.0
2018-11-08 13:25:00,39.27,39.31,39.27,39.27,94452.0,32.1602,32.193,32.1602,32.1602,94452.0
2018-11-08 13:30:00,39.26,39.28,39.25,39.27,501362.0,32.152,32.1684,32.1438,32.1602,501362.0
2018-11-08 13:35:00,39.26,39.28,39.26,39.26,164233.0,32.152,32.1684,32.152,32.152,164233.0
2018-11-08 13:40:00,39.26,39.27,39.24,39.25,113461.0,32.152,32.1602,32.1357,32.1438,113461.0
2018-11-08 13:45:00,39.25,39.27,39.24,39.26,105031.0,32.1438,32.1602,32.1357,32.152,105031.0
2018-11-08 13:50:00,39.26,39.27,39.25,39.27,128389.0,32.152,32.1602,32.1438,32.1602,128389.0
2018-11-08 13:55:00,39.26,39.35,39.26,39.34,196027.0,32.152,32.2257,32.152,32.2175,196027.0
2018-11-08 14:00:00,39.35,39.38,39.2,39.22,310442.0,32.2257,32.2503,32.1029,32.1193,310442.0
2018-11-08 14:05:00,39.23,39.32,39.23,39.31,125712.0,32.1275,32.2012,32.1275,32.193,125712.0
2018-11-08 14:10:00,39.31,39.32,39.25,39.26,127664.0,32.193,32.2012,32.1438,32.152,127664.0
2018-11-08 14:15:00,39.27,39.3,39.23,39.24,88131.0,32.1602,32.1848,32.1275,32.1357,88131.0
2018-11-08 14:20:00,39.24,39.27,39.24,39.24,98700.0,32.1357,32.1602,32.1357,32.1357,98700.0
2018-11-08 14:25:00,39.24,39.24,39.14,39.15,174186.0,32.1357,32.1357,32.0538,32.0619,174186.0
2018-11-08 14:30:00,39.15,39.15,39.1,39.12,196454.0,32.0619,32.0619,32.021,32.0374,196454.0
2018-11-08 14:35:00,39.12,39.14,39.08,39.09,114682.0,32.0374,32.0538,32.0046,32.0128,114682.0
2018-11-08 14:40:00,39.08,39.09,39.01,39.02,604760.0,32.0046,32.0128,31.9473,31.9555,604760.0
2018-11-08 14:45:00,39.01,39.06,39.01,39.05,167883.0,31.9473,31.9882,31.9473,31.9801,167883.0
2018-11-08 14:50:00,39.05,39.08,39.02,39.05,134342.0,31.9801,32.0046,31.9555,31.9801,134342.0
2018-11-08 14:55:00,39.05,39.08,39.01,39.01,87467.0,31.9801,32.0046,31.9473,31.9473,87467.0
2018-11-08 15:00:00,39.01,39.05,38.99,39.03,220558.0,31.9473,31.9801,31.9309,31.9637,220558.0
2018-11-08 15:05:00,39.03,39.09,39.02,39.09,198398.0,31.9637,32.0128,31.9555,32.0128,198398.0
2018-11-08 15:10:00,39.09,39.1,39.04,39.09,107402.0,32.0128,32.021,31.9719,32.0128,107402.0
2018-11-08 15:15:00,39.09,39.12,39.09,39.11,249020.0,32.0128,32.0374,32.0128,32.0292,249020.0
2018-11-08 15:20:00,39.12,39.14,39.11,39.14,167777.0,32.0374,32.0538,32.0292,32.0538,167777.0
2018-11-08 15:25:00,39.14,39.14,39.09,39.09,244462.0,32.0538,32.0538,32.0128,32.0128,244462.0
2018-11-08 15:30:00,39.09,39.09,39.06,39.06,234765.0,32.0128,32.0128,31.9882,31.9882,234765.0
2018-11-08 15:35:00,39.07,39.07,39.02,39.04,215886.0,31.9964,31.9964,31.9555,31.9719,215886.0
2018-11-08 15:40:00,39.04,39.07,39.03,39.07,195451.0,31.9719,31.9964,31.9637,31.9964,195451.0
2018-11-08 15:45:00,39.07,39.14,39.05,39.13,405098.0,31.9964,32.0538,31.9801,32.0456,405098.0
2018-11-08 15:50:00,39.13,39.15,39.11,39.12,499255.0,32.0456,32.0619,32.0292,32.0374,499255.0
2018-11-08 15:55:00,39.12,39.13,39.09,39.13,984316.0,32.0374,32.0456,32.0128,32.0456,984316.0
2018-11-09 09:30:00,38.59,38.6,38.53,38.55,546709.0,31.6033,31.6115,31.5542,31.5706,546709.0
2018-11-09 09:35:00,38.54,38.59,38.49,38.5,208084.0,31.5624,31.6033,31.5214,31.5296,208084.0
2018-11-09 09:40:00,38.5,38.51,38.44,38.46,391428.0,31.5296,31.5378,31.4805,31.4969,391428.0
2018-11-09 09:45:00,38.45,38.52,38.45,38.51,190388.0,31.4887,31.546,31.4887,31.5378,190388.0
2018-11-09 09:50:00,38.5,38.53,38.49,38.51,426975.0,31.5296,31.5542,31.5214,31.5378,426975.0
2018-11-09 09:55:00,38.51,38.55,38.49,38.52,186203.0,31.5378,31.5706,31.5214,31.546,186203.0
2018-11-09 10:00:00,38.52,38.57,38.5,38.51,240122.0,31.546,31.587,31.5296,31.5378,240122.0
2018-11-09 10:05:00,38.52,38.55,38.45,38.45,190412.0,31.546,31.5706,31.4887,31.4887,190412.0
2018-11-09 10:10:00,38.45,38.47,38.41,38.42,139276.0,31.4887,31.5051,31.4559,31.4641,139276.0
2018-11-09 10:15:00,38.42,38.44,38.4,38.41,244563.0,31.4641,31.4805,31.4477,31.4559,244563.0
2018-11-09 10:20:00,38.41,38.43,38.39,38.42,120149.0,31.4559,31.4723,31.4395,31.4641,120149.0
2018-11-09 10:25:00,38.42,38.46,38.41,38.45,182710.0,31.4641,31.4969,31.4559,31.4887,182710.0
2018-11-09 10:30:00,38.46,38.48,38.44,38.47,204433.0,31.4969,31.5133,31.4805,31.5051,204433.0
2018-11-09 10:35:00,38.46,38.53,38.46,38.52,232535.0,31.4969,31.5542,31.4969,31.546,232535.0
2018-11-09 10:40:00,38.51,38.53,38.5,38.51,145759.0,31.5378,31.5542,31.5296,31.5378,145759.0
2018-11-09 10:45:00,38.5,38.52,38.49,38.49,275755.0,31.5296,31.546,31.5214,31.5214,275755.0
2018-11-09 10:50:00,38.49,38.5,38.46,38.48,155167.0,31.5214,31.5296,31.4969,31.5133,155167.0
2018-11-09 10:55:00,38.48,38.48,38.43,38.48,143066.0,31.5133,31.5133,31.4723,31.5133,143066.0
2018-11-09 11:00:00,38.48,38.53,38.42,38.43,203142.0,31.5133,31.5542,31.4641,31.4723,203142.0
2018-11-09 11:05:00,38.43,38.43,38.36,38.38,175216.0,31.4723,31.4723,31.415,31.4314,175216.0
2018-11-09 11:10:00,38.37,38.41,38.36,38.39,151596.0,31.4232,31.4559,31.415,31.4395,151596.0
2018-11-09 11:15:00,38.39,38.43,38.38,38.39,135861.0,31.4395,31.4723,31.4314,31.4395,135861.0
2018-11-09 11:20:00,38.39,38.44,38.38,38.43,177785.0,31.4395,31.4805,31.4314,31.4723,177785.0
2018-11-09 11:25:00,38.43,38.45,38.4,38.4,128122.0,31.4723,31.4887,31.4477,31.4477,128122.0
2018-11-09 11:30:00,38.41,38.45,38.4,38.41,160718.0,31.4559,31.4887,31.4477,31.4559,160718.0
2018-11-09 11:35:00,38.42,38.43,38.36,38.41,233735.0,31.4641,31.4723,31.415,31.4559,233735.0
2018-11-09 11:40:00,38.41,38.41,38.35,38.36,264741.0,31.4559,31.4559,31.4068,31.415,264741.0
2018-11-09 11:45:00,38.36,38.38,38.32,38.34,219490.0,31.415,31.4314,31.3822,31.3986,219490.0
2018-11-09 11:50:00,38.34,38.35,38.31,38.34,213042.0,31.3986,31.4068,31.374,31.3986,213042.0
2018-11-09 11:55:00,38.34,38.35,38.27,38.29,216699.0,31.3986,31.4068,31.3413,31.3576,216699.0
2018-11-09 12:00:00,38.29,38.31,38.28,38.29,183161.0,31.3576,31.374,31.3495,31.3576,183161.0
2018-11-09 12:05:00,38.29,38.31,38.26,38.29,198895.0,31.3576,31.374,31.3331,31.3576,198895.0
2018-11-09 12:10:00,38.29,38.31,38.26,38.27,103972.0,31.3576,31.374,31.3331,31.3413,103972.0
2018-11-09 12:15:00,38.27,38.28,38.25,38.27,168656.0,31.3413,31.3495,31.3249,31.3413,168656.0
2018-11-09 12:20:00,38.26,38.28,38.24,38.26,208065.0,31.3331,31.3495,31.3167,31.3331,208065.0
2018-11-09 12:25:00,38.27,38.28,38.24,38.25,66052.0,31.3413,31.3495,31.3167,31.3249,66052.0
2018-11-09 12:30:00,38.24,38.28,38.24,38.27,165715.0,31.3167,31.3495,31.3167,31.3413,165715.0
2018-11-09 12:35:00,38.27,38.3,38.27,38.27,134926.0,31.3413,31.3658,31.3413,31.3413,134926.0
2018-11-09 12:40:00,38.27,38.33,38.27,38.32,130760.0,31.3413,31.3904,31.3413,31.3822,130760.0
2018-11-09 12:45:00,38.32,38.35,38.31,38.34,90569.0,31.3822,31.4068,31.374,31.3986,90569.0
2018-11-09 12:50:00,38.34,38.34,38.32,38.33,101018.0,31.3986,31.3986,31.3822,31.3904,101018.0
2018-11-09 12:55:00,38.33,38.33,38.28,38.29,76457.0,31.3904,31.3904,31.3495,31.3576,76457.0
2018-11-09 13:00:00,38.3,38.3,38.26,38.28,98420.0,31.3658,31.3658,31.3331,31.3495,98420.0
2018-11-09 13:05:00,38.29,38.33,38.28,38.32,75270.0,31.3576,31.3904,31.3495,31.3822,75270.0
2018-11-09 13:10:00,38.32,38.32,38.28,38.28,76372.0,31.3822,31.3822,31.3495,31.3495,76372.0
2018-11-09 13:15:00,38.28,38.29,38.25,38.26,105998.0,31.3495,31.3576,31.3249,31.3331,105998.0
2018-11-09 13:20:00,38.25,38.26,38.22,38.23,103463.0,31.3249,31.3331,31.3003,31.3085,103463.0
2018-11-09 13:25:00,38.23,38.23,38.21,38.23,92310.0,31.3085,31.3085,31.2921,31.3085,92310.0
2018-11-09 13:30:00,38.23,38.23,38.2,38.2,153109.0,31.3085,31.3085,31.2839,31.2839,153109.0
2018-11-09 13:35:00,38.2,38.23,38.2,38.21,67665.0,31.2839,31.3085,31.2839,31.2921,67665.0
2018-11-09 13:40:00,38.21,38.26,38.2,38.23,139443.0,31.2921,31.3331,31.2839,31.3085,139443.0
2018-11-09 13:45:00,38.23,38.23,38.2,38.2,106103.0,31.3085,31.3085,31.2839,31.2839,106103.0
2018-11-09 13:50:00,38.2,38.23,38.2,38.22,63028.0,31.2839,31.3085,31.2839,31.3003,63028.0
2018-11-09 13:55:00,38.23,38.27,38.22,38.23,156315.0,31.3085,31.3413,31.3003,31.3085,156315.0
2018-11-09 14:00:00,38.23,38.29,38.22,38.28,176300.0,31.3085,31.3576,31.3003,31.3495,176300.0
2018-11-09 14:05:00,38.28,38.29,38.23,38.23,108554.0,31.3495,31.3576,31.3085,31.3085,108554.0
2018-11-09 14:10:00,38.23,38.24,38.16,38.18,361957.0,31.3085,31.3167,31.2512,31.2676,361957.0
2018-11-09 14:15:00,38.18,38.2,38.15,38.15,210742.0,31.2676,31.2839,31.243,31.243,210742.0
2018-11-09 14:20:00,38.16,38.18,38.15,38.18,108978.0,31.2512,31.2676,31.243,31.2676,108978.0
2018-11-09 14:25:00,38.18,38.21,38.17,38.18,203301.0,31.2676,31.2921,31.2594,31.2676,203301.0
2018-11-09 14:30:00,38.18,38.26,38.17,38.25,196757.0,31.2676,31.3331,31.2594,31.3249,196757.0
2018-11-09 14:35:00,38.25,38.42,38.24,38.41,573015.0,31.3249,31.4641,31.3167,31.4559,573015.0
2018-11-09 14:40:00,38.42,38.45,38.38,38.38,356401.0,31.4641,31.4887,31.4314,31.4314,356401.0
2018-11-09 14:45:00,38.38,38.42,38.33,38.37,178595.0,31.4314,31.4641,31.3904,31.4232,178595.0
2018-11-09 14:50:00,38.37,38.43,38.37,38.42,178104.0,31.4232,31.4723,31.4232,31.4641,178104.0
2018-11-09 14:55:00,38.42,38.47,38.41,38.41,140925.0,31.4641,31.5051,31.4559,31.4559,140925.0
2018-11-09 15:00:00,38.42,38.45,38.4,38.42,151843.0,31.4641,31.4887,31.4477,31.4641,151843.0
2018-11-09 15:05:00,38.42,38.44,38.38,38.43,107215.0,31.4641,31.4805,31.4314,31.4723,107215.0
2018-11-09 15:10:00,38.43,38.49,38.4,38.48,110565.0,31.4723,31.5214,31.4477,31.5133,110565.0
2018-11-09 15:15:00,38.48,38.52,38.44,38.48,225590.0,31.5133,31.546,31.4805,31.5133,225590.0
2018-11-09 15:20:00,38.47,38.53,38.44,38.51,184549.0,31.5051,31.5542,31.4805,31.5378,184549.0
2018-11-09 15:25:00,38.51,38.51,38.47,38.49,219523.0,31.5378,31.5378,31.5051,31.5214,219523.0
2018-11-09 15:30:00,38.49,38.53,38.49,38.5,214164.0,31.5214,31.5542,31.5214,31.5296,214164.0
2018-11-09 15:35:00,38.5,38.52,38.48,38.51,270023.0,31.5296,31.546,31.5133,31.5378,270023.0
2018-11-09 15:40:00,38.51,38.54,38.5,38.54,178146.0,31.5378,31.5624,31.5296,31.5624,178146.0
2018-11-09 15:45:00,38.54,38.55,38.49,38.5,441741.0,31.5624,31.5706,31.5214,31.5296,441741.0
2018-11-09 15:50:00,38.5,38.51,38.47,38.5,394726.0,31.5296,31.5378,31.5051,31.5296,394726.0
2018-11-09 15:55:00,38.5,38.51,38.44,38.45,751338.0,31.5296,31.5378,31.4805,31.4887,751338.0
2018-11-12 09:30:00,38.29,38.38,38.23,38.23,347011.0,31.3576,31.4314,31.3085,31.3085,347011.0
2018-11-12 09:35:00,38.23,38.29,38.21,38.23,165019.0,31.3085,31.3576,31.2921,31.3085,165019.0
2018-11-12 09:40:00,38.22,38.25,38.2,38.22,133872.0,31.3003,31.3249,31.2839,31.3003,133872.0
2018-11-12 09:45:00,38.22,38.25,38.21,38.22,111988.0,31.3003,31.3249,31.2921,31.3003,111988.0
2018-11-12 09:50:00,38.21,38.21,38.15,38.16,143280.0,31.2921,31.2921,31.243,31.2512,143280.0
2018-11-12 09:55:00,38.15,38.2,38.14,38.14,97966.0,31.243,31.2839,31.2348,31.2348,97966.0
2018-11-12 10:00:00,38.14,38.14,38.09,38.1,367721.0,31.2348,31.2348,31.1939,31.202,367721.0
2018-11-12 10:05:00,38.1,38.13,38.08,38.12,171456.0,31.202,31.2266,31.1857,31.2184,171456.0
2018-11-12 10:10:00,38.11,38.15,38.1,38.14,188098.0,31.2102,31.243,31.202,31.2348,188098.0
2018-11-12 10:15:00,38.14,38.16,38.07,38.08,186124.0,31.2348,31.2512,31.1775,31.1857,186124.0
2018-11-12 10:20:00,38.09,38.15,38.05,38.14,295548.0,31.1939,31.243,31.1611,31.2348,295548.0
2018-11-12 10:25:00,38.13,38.17,38.12,38.12,175759.0,31.2266,31.2594,31.2184,31.2184,175759.0
2018-11-12 10:30:00,38.13,38.13,38.08,38.1,170445.0,31.2266,31.2266,31.1857,31.202,170445.0
2018-11-12 10:35:00,38.1,38.13,38.07,38.07,231214.0,31.202,31.2266,31.1775,31.1775,231214.0
2018-11-12 10:40:00,38.08,38.08,38.03,38.05,221767.0,31.1857,31.1857,31.1447,31.1611,221767.0
2018-11-12 10:45:00,38.04,38.04,38.0,38.01,244802.0,31.1529,31.1529,31.1202,31.1283,244802.0
2018-11-12 10:50:00,38.01,38.02,37.97,37.97,172053.0,31.1283,31.1365,31.0956,31.0956,172053.0
2018-11-12 10:55:00,37.98,37.98,37.92,37.94,279460.0,31.1038,31.1038,31.0546,31.071,279460.0
2018-11-12 11:00:00,37.95,37.96,37.91,37.95,294539.0,31.0792,31.0874,31.0464,31.0792,294539.0
2018-11-12 11:05:00,37.95,37.99,37.92,37.96,222628.0,31.0792,31.112,31.0546,31.0874,222628.0
2018-11-12 11:10:00,37.96,37.96,37.88,37.9,231238.0,31.0874,31.0874,31.0219,31.0383,231238.0
2018-11-12 11:15:00,37.89,37.89,37.85,37.85,309068.0,31.0301,31.0301,30.9973,30.9973,309068.0
2018-11-12 11:20:00,37.85,37.91,37.84,37.89,489598.0,30.9973,31.0464,30.9891,31.0301,489598.0
2018-11-12 11:25:00,37.9,37.92,37.86,37.86,325213.0,31.0383,31.0546,31.0055,31.0055,325213.0
2018-11-12 11:30:00,37.86,37.9,37.86,37.89,266637.0,31.0055,31.0383,31.0055,31.0301,266637.0
2018-11-12 11:35:00,37.9,37.95,37.9,37.93,317967.0,31.0383,31.0792,31.0383,31.0628,317967.0
2018-11-12 11:40:00,37.93,38.0,37.92,37.94,304658.0,31.0628,31.1202,31.0546,31.071,304658.0
2018-11-12 11:45:00,37.94,38.0,37.94,37.98,253001.0,31.071,31.1202,31.071,31.1038,253001.0
2018-11-12 11:50:00,37.98,38.0,37.91,37.99,315721.0,31.1038,31.1202,31.0464,31.112,315721.0
2018-11-12 11:55:00,37.99,38.04,37.98,38.02,267232.0,31.112,31.1529,31.1038,31.1365,267232.0
2018-11-12 12:00:00,38.03,38.07,38.02,38.05,258501.0,31.1447,31.1775,31.1365,31.1611,258501.0
2018-11-12 12:05:00,38.05,38.11,38.05,38.1,299087.0,31.1611,31.2102,31.1611,31.202,299087.0
2018-11-12 12:10:00,38.1,38.1,38.06,38.08,251853.0,31.202,31.202,31.1693,31.1857,251853.0
2018-11-12 12:15:00,38.08,38.13,38.06,38.11,253427.0,31.1857,31.2266,31.1693,31.2102,253427.0
2018-11-12 12:20:00,38.11,38.14,38.1,38.12,251472.0,31.2102,31.2348,31.202,31.2184,251472.0
2018-11-12 12:25:00,38.13,38.14,38.09,38.11,187433.0,31.2266,31.2348,31.1939,31.2102,187433.0
2018-11-12 12:30:00,38.1,38.11,38.05,38.05,163834.0,31.202,31.2102,31.1611,31.1611,163834.0
2018-11-12 12:35:00,38.06,38.13,38.05,38.12,405583.0,31.1693,31.2266,31.1611,31.2184,405583.0
2018-11-12 12:40:00,38.11,38.15,38.1,38.14,252614.0,31.2102,31.243,31.202,31.2348,252614.0
2018-11-12 12:45:00,38.14,38.14,38.11,38.14,154693.0,31.2348,31.2348,31.2102,31.2348,154693.0
2018-11-12 12:50:00,38.13,38.15,38.1,38.11,128008.0,31.2266,31.243,31.202,31.2102,128008.0
2018-11-12 12:55:00,38.1,38.14,38.1,38.1,82791.0,31.202,31.2348,31.202,31.202,82791.0
2018-11-12 13:00:00,38.11,38.12,38.09,38.11,109301.0,31.2102,31.2184,31.1939,31.2102,109301.0
2018-11-12 13:05:00,38.11,38.11,38.06,38.08,54849.0,31.2102,31.2102,31.1693,31.1857,54849.0
2018-11-12 13:10:00,38.07,38.08,38.04,38.04,83145.0,31.1775,31.1857,31.1529,31.1529,83145.0
2018-11-12 13:15:00,38.05,38.07,38.04,38.05,63225.0,31.1611,31.1775,31.1529,31.1611,63225.0
2018-11-12 13:20:00,38.05,38.06,38.02,38.03,179941.0,31.1611,31.1693,31.1365,31.1447,179941.0
2018-11-12 13:25:00,38.04,38.1,38.03,38.08,118988.0,31.1529,31.202,31.1447,31.1857,118988.0
2018-11-12 13:30:00,38.08,38.1,38.07,38.1,91318.0,31.1857,31.202,31.1775,31.202,91318.0
2018-11-12 13:35:00,38.09,38.11,38.07,38.08,139091.0,31.1939,31.2102,31.1775,31.1857,139091.0
2018-11-12 13:40:00,38.08,38.09,38.03,38.04,123151.0,31.1857,31.1939,31.1447,31.1529,123151.0
2018-11-12 13:45:00,38.03,38.06,38.0,38.04,178378.0,31.1447,31.1693,31.1202,31.1529,178378.0
2018-11-12 13:50:00,38.04,38.14,38.04,38.11,148920.0,31.1529,31.2348,31.1529,31.2102,148920.0
2018-11-12 13:55:00,38.11,38.14,38.09,38.11,132303.0,31.2102,31.2348,31.1939,31.2102,132303.0
2018-11-12 14:00:00,38.11,38.14,38.08,38.14,236995.0,31.2102,31.2348,31.1857,31.2348,236995.0
2018-11-12 14:05:00,38.14,38.15,38.1,38.11,119238.0,31.2348,31.243,31.202,31.2102,119238.0
2018-11-12 14:10:00,38.11,38.15,38.11,38.12,108351.0,31.2102,31.243,31.2102,31.2184,108351.0
2018-11-12 14:15:00,38.12,38.18,38.12,38.16,52956.0,31.2184,31.2676,31.2184,31.2512,52956.0
2018-11-12 14:20:00,38.16,38.17,38.11,38.13,87872.0,31.2512,31.2594,31.2102,31.2266,87872.0
2018-11-12 14:25:00,38.14,38.14,38.07,38.08,103623.0,31.2348,31.2348,31.1775,31.1857,103623.0
2018-11-12 14:30:00,38.08,38.1,38.08,38.1,125217.0,31.1857,31.202,31.1857,31.202,125217.0
2018-11-12 14:35:00,38.1,38.11,38.01,38.04,193008.0,31.202,31.2102,31.1283,31.1529,193008.0
2018-11-12 14:40:00,38.04,38.09,38.03,38.07,159830.0,31.1529,31.1939,31.1447,31.1775,159830.0
2018-11-12 14:45:00,38.08,38.14,38.07,38.11,216132.0,31.1857,31.2348,31.1775,31.2102,216132.0
2018-11-12 14:50:00,38.11,38.14,38.07,38.09,1251169.0,31.2102,31.2348,31.1775,31.1939,1251169.0
2018-11-12 14:55:00,38.09,38.09,38.02,38.02,138657.0,31.1939,31.1939,31.1365,31.1365,138657.0
2018-11-12 15:00:00,38.02,38.07,38.01,38.03,288494.0,31.1365,31.1775,31.1283,31.1447,288494.0
2018-11-12 15:05:00,38.02,38.03,37.99,38.01,158155.0,31.1365,31.1447,31.112,31.1283,158155.0
2018-11-12 15:10:00,38.01,38.03,37.97,38.02,296840.0,31.1283,31.1447,31.0956,31.1365,296840.0
2018-11-12 15:15:00,38.03,38.04,37.98,38.03,348176.0,31.1447,31.1529,31.1038,31.1447,348176.0
2018-11-12 15:20:00,38.03,38.06,38.0,38.02,174439.0,31.1447,31.1693,31.1202,31.1365,174439.0
2018-11-12 15:25:00,38.02,38.02,37.99,38.01,184792.0,31.1365,31.1365,31.112,31.1283,184792.0
2018-11-12 15:30:00,38.0,38.01,37.93,37.95,329329.0,31.1202,31.1283,31.0628,31.0792,329329.0
2018-11-12 15:35:00,37.94,37.98,37.93,37.95,554568.0,31.071,31.1038,31.0628,31.0792,554568.0
2018-11-12 15:40:00,37.95,38.0,37.93,37.98,397830.0,31.0792,31.1202,31.0628,31.1038,397830.0
2018-11-12 15:45:00,37.97,38.03,37.96,37.97,279843.0,31.0956,31.1447,31.0874,31.0956,279843.0
2018-11-12 15:50:00,37.98,37.98,37.88,37.89,361153.0,31.1038,31.1038,31.0219,31.0301,361153.0
2018-11-12 15:55:00,37.89,37.95,37.88,37.94,654121.0,31.0301,31.0792,31.0219,31.071,654121.0
2018-11-13 09:30:00,38.32,38.44,38.3,38.41,333153.0,31.3822,31.4805,31.3658,31.4559,333153.0
2018-11-13 09:35:00,38.41,38.47,38.4,38.46,144526.0,31.4559,31.5051,31.4477,31.4969,144526.0
2018-11-13 09:40:00,38.46,38.46,38.38,38.41,299970.0,31.4969,31.4969,31.4314,31.4559,299970.0
2018-11-13 09:45:00,38.4,38.49,38.39,38.43,121145.0,31.4477,31.5214,31.4395,31.4723,121145.0
2018-11-13 09:50:00,38.41,38.44,38.39,38.43,357383.0,31.4559,31.4805,31.4395,31.4723,357383.0
2018-11-13 09:55:00,38.42,38.42,38.34,38.35,172222.0,31.4641,31.4641,31.3986,31.4068,172222.0
2018-11-13 10:00:00,38.35,38.35,38.25,38.28,418739.0,31.4068,31.4068,31.3249,31.3495,418739.0
2018-11-13 10:05:00,38.27,38.37,38.25,38.36,350430.0,31.3413,31.4232,31.3249,31.415,350430.0
2018-11-13 10:10:00,38.36,38.37,38.3,38.34,171331.0,31.415,31.4232,31.3658,31.3986,171331.0
2018-11-13 10:15:00,38.33,38.37,38.33,38.34,107109.0,31.3904,31.4232,31.3904,31.3986,107109.0
2018-11-13 10:20:00,38.34,38.34,38.21,38.23,316023.0,31.3986,31.3986,31.2921,31.3085,316023.0
2018-11-13 10:25:00,38.22,38.24,38.17,38.18,169216.0,31.3003,31.3167,31.2594,31.2676,169216.0
2018-11-13 10:30:00,38.17,38.26,38.16,38.25,174649.0,31.2594,31.3331,31.2512,31.3249,174649.0
2018-11-13 10:35:00,38.26,38.3,38.23,38.27,237392.0,31.3331,31.3658,31.3085,31.3413,237392.0
2018-11-13 10:40:00,38.27,38.38,38.23,38.33,170741.0,31.3413,31.4314,31.3085,31.3904,170741.0
2018-11-13 10:45:00,38.33,38.41,38.33,38.35,216133.0,31.3904,31.4559,31.3904,31.4068,216133.0
2018-11-13 10:50:00,38.35,38.41,38.33,38.41,157998.0,31.4068,31.4559,31.3904,31.4559,157998.0
2018-11-13 10:55:00,38.41,38.52,38.41,38.5,136970.0,31.4559,31.546,31.4559,31.5296,136970.0
2018-11-13 11:00:00,38.49,38.6,38.48,38.59,399604.0,31.5214,31.6115,31.5133,31.6033,399604.0
2018-11-13 11:05:00,38.59,38.6,38.55,38.56,164559.0,31.6033,31.6115,31.5706,31.5788,164559.0
2018-11-13 11:10:00,38.57,38.65,38.56,38.64,166689.0,31.587,31.6525,31.5788,31.6443,166689.0
2018-11-13 11:15:00,38.64,38.74,38.61,38.74,385894.0,31.6443,31.7262,31.6197,31.7262,385894.0
2018-11-13 11:20:00,38.73,38.76,38.69,38.69,289103.0,31.718,31.7426,31.6852,31.6852,289103.0
2018-11-13 11:25:00,38.69,38.71,38.66,38.66,492898.0,31.6852,31.7016,31.6607,31.6607,492898.0
2018-11-13 11:30:00,38.66,38.69,38.62,38.69,334975.0,31.6607,31.6852,31.6279,31.6852,334975.0
2018-11-13 11:35:00,38.68,38.71,38.62,38.64,188403.0,31.677,31.7016,31.6279,31.6443,188403.0
2018-11-13 11:40:00,38.64,38.69,38.63,38.69,222913.0,31.6443,31.6852,31.6361,31.6852,222913.0
2018-11-13 11:45:00,38.69,38.74,38.67,38.73,315154.0,31.6852,31.7262,31.6689,31.718,315154.0
2018-11-13 11:50:00,38.73,38.75,38.68,38.69,430036.0,31.718,31.7344,31.677,31.6852,430036.0
2018-11-13 11:55:00,38.69,38.72,38.69,38.71,229431.0,31.6852,31.7098,31.6852,31.7016,229431.0
2018-11-13 12:00:00,38.71,38.76,38.71,38.74,413509.0,31.7016,31.7426,31.7016,31.7262,413509.0
2018-11-13 12:05:00,38.74,38.75,38.61,38.63,154909.0,31.7262,31.7344,31.6197,31.6361,154909.0
2018-11-13 12:10:00,38.64,38.71,38.62,38.7,74251.0,31.6443,31.7016,31.6279,31.6934,74251.0
2018-11-13 12:15:00,38.69,38.71,38.67,38.69,78862.0,31.6852,31.7016,31.6689,31.6852,78862.0
2018-11-13 12:20:00,38.69,38.72,38.68,38.71,80307.0,31.6852,31.7098,31.677,31.7016,80307.0
2018-11-13 12:25:00,38.71,38.73,38.69,38.69,170895.0,31.7016,31.718,31.6852,31.6852,170895.0
2018-11-13 12:30:00,38.69,38.7,38.63,38.64,85530.0,31.6852,31.6934,31.6361,31.6443,85530.0
2018-11-13 12:35:00,38.63,38.64,38.59,38.59,154563.0,31.6361,31.6443,31.6033,31.6033,154563.0
2018-11-13 12:40:00,38.6,38.61,38.53,38.55,214809.0,31.6115,31.6197,31.5542,31.5706,214809.0
2018-11-13 12:45:00,38.55,38.58,38.54,38.56,61445.0,31.5706,31.5951,31.5624,31.5788,61445.0
2018-11-13 12:50:00,38.56,38.58,38.53,38.56,79211.0,31.5788,31.5951,31.5542,31.5788,79211.0
2018-11-13 12:55:00,38.56,38.56,38.52,38.55,102223.0,31.5788,31.5788,31.546,31.5706,102223.0
2018-11-13 13:00:00,38.55,38.61,38.55,38.59,53302.0,31.5706,31.6197,31.5706,31.6033,53302.0
2018-11-13 13:05:00,38.59,38.59,38.52,38.52,95343.0,31.6033,31.6033,31.546,31.546,95343.0
2018-11-13 13:10:00,38.53,38.54,38.47,38.49,187304.0,31.5542,31.5624,31.5051,31.5214,187304.0
2018-11-13 13:15:00,38.48,38.52,38.47,38.51,53524.0,31.5133,31.546,31.5051,31.5378,53524.0
2018-11-13 13:20:00,38.51,38.58,38.51,38.57,57414.0,31.5378,31.5951,31.5378,31.587,57414.0
2018-11-13 13:25:00,38.56,38.57,38.47,38.5,81522.0,31.5788,31.587,31.5051,31.5296,81522.0
2018-11-13 13:30:00,38.5,38.6,38.49,38.58,258105.0,31.5296,31.6115,31.5214,31.5951,258105.0
2018-11-13 13:35:00,38.58,38.6,38.56,38.6,144410.0,31.5951,31.6115,31.5788,31.6115,144410.0
2018-11-13 13:40:00,38.61,38.61,38.57,38.57,164424.0,31.6197,31.6197,31.587,31.587,164424.0
2018-11-13 13:45:00,38.58,38.6,38.49,38.49,232627.0,31.5951,31.6115,31.5214,31.5214,232627.0
2018-11-13 13:50:00,38.5,38.56,38.48,38.54,660896.0,31.5296,31.5788,31.5133,31.5624,660896.0
2018-11-13 13:55:00,38.54,38.55,38.47,38.48,83987.0,31.5624,31.5706,31.5051,31.5133,83987.0
2018-11-13 14:00:00,38.48,38.5,38.43,38.44,319799.0,31.5133,31.5296,31.4723,31.4805,319799.0
2018-11-13 14:05:00,38.43,38.47,38.43,38.45,130653.0,31.4723,31.5051,31.4723,31.4887,130653.0
2018-11-13 14:10:00,38.45,38.48,38.41,38.41,187979.0,31.4887,31.5133,31.4559,31.4559,187979.0
2018-11-13 14:15:00,38.4,38.42,38.35,38.39,337024.0,31.4477,31.4641,31.4068,31.4395,337024.0
2018-11-13 14:20:00,38.39,38.4,38.33,38.39,135309.0,31.4395,31.4477,31.3904,31.4395,135309.0
2018-11-13 14:25:00,38.39,38.42,38.36,38.41,98612.0,31.4395,31.4641,31.415,31.4559,98612.0
2018-11-13 14:30:00,38.41,38.44,38.38,38.44,112089.0,31.4559,31.4805,31.4314,31.4805,112089.0
2018-11-13 14:35:00,38.43,38.48,38.43,38.46,115398.0,31.4723,31.5133,31.4723,31.4969,115398.0
2018-11-13 14:40:00,38.46,38.46,38.35,38.36,95654.0,31.4969,31.4969,31.4068,31.415,95654.0
2018-11-13 14:45:00,38.36,38.39,38.33,38.38,116961.0,31.415,31.4395,31.3904,31.4314,116961.0
2018-11-13 14:50:00,38.37,38.42,38.35,38.42,82502.0,31.4232,31.4641,31.4068,31.4641,82502.0
2018-11-13 14:55:00,38.41,38.44,38.37,38.39,76276.0,31.4559,31.4805,31.4232,31.4395,76276.0
2018-11-13 15:00:00,38.39,38.48,38.37,38.46,278047.0,31.4395,31.5133,31.4232,31.4969,278047.0
2018-11-13 15:05:00,38.46,38.47,38.4,38.42,117199.0,31.4969,31.5051,31.4477,31.4641,117199.0
2018-11-13 15:10:00,38.42,38.42,38.36,38.39,283539.0,31.4641,31.4641,31.415,31.4395,283539.0
2018-11-13 15:15:00,38.39,38.41,38.34,38.37,181657.0,31.4395,31.4559,31.3986,31.4232,181657.0
2018-11-13 15:20:00,38.37,38.38,38.32,38.35,176418.0,31.4232,31.4314,31.3822,31.4068,176418.0
2018-11-13 15:25:00,38.35,38.4,38.35,38.36,84667.0,31.4068,31.4477,31.4068,31.415,84667.0
2018-11-13 15:30:00,38.35,38.38,38.3,38.31,428483.0,31.4068,31.4314,31.3658,31.374,428483.0
2018-11-13 15:35:00,38.31,38.41,38.3,38.36,273318.0,31.374,31.4559,31.3658,31.415,273318.0
2018-11-13 15:40:00,38.36,38.39,38.35,38.38,188149.0,31.415,31.4395,31.4068,31.4314,188149.0
2018-11-13 15:45:00,38.38,38.42,38.37,38.41,378273.0,31.4314,31.4641,31.4232,31.4559,378273.0
2018-11-13 15:50:00,38.41,38.44,38.41,38.42,211016.0,31.4559,31.4805,31.4559,31.4641,211016.0
2018-11-13 15:55:00,38.43,38.43,38.36,38.39,427870.0,31.4723,31.4723,31.415,31.4395,427870.0
2018-11-14 09:30:00,38.78,38.83,38.76,38.8,428164.0,31.7589,31.7999,31.7426,31.7753,428164.0
2018-11-14 09:35:00,38.8,38.9,38.78,38.79,289984.0,31.7753,31.8572,31.7589,31.7671,289984.0
2018-11-14 09:40:00,38.79,38.88,38.77,38.88,261682.0,31.7671,31.8408,31.7507,31.8408,261682.0
2018-11-14 09:45:00,38.89,38.91,38.81,38.87,276116.0,31.849,31.8654,31.7835,31.8326,276116.0
2018-11-14 09:50:00,38.87,38.89,38.78,38.82,268665.0,31.8326,31.849,31.7589,31.7917,268665.0
2018-11-14 09:55:00,38.83,38.86,38.79,38.85,225382.0,31.7999,31.8245,31.7671,31.8163,225382.0
2018-11-14 10:00:00,38.85,38.87,38.74,38.78,341523.0,31.8163,31.8326,31.7262,31.7589,341523.0
2018-11-14 10:05:00,38.78,38.85,38.74,38.74,350311.0,31.7589,31.8163,31.7262,31.7262,350311.0
2018-11-14 10:10:00,38.74,38.74,38.66,38.66,352258.0,31.7262,31.7262,31.6607,31.6607,352258.0
2018-11-14 10:15:00,38.66,38.68,38.63,38.65,265351.0,31.6607,31.677,31.6361,31.6525,265351.0
2018-11-14 10:20:00,38.65,38.66,38.62,38.62,210612.0,31.6525,31.6607,31.6279,31.6279,210612.0
2018-11-14 10:25:00,38.61,38.67,38.57,38.67,183697.0,31.6197,31.6689,31.587,31.6689,183697.0
2018-11-14 10:30:00,38.66,38.7,38.63,38.67,245737.0,31.6607,31.6934,31.6361,31.6689,245737.0
2018-11-14 10:35:00,38.67,38.71,38.65,38.7,122912.0,31.6689,31.7016,31.6525,31.6934,122912.0
2018-11-14 10:40:00,38.69,38.7,38.64,38.7,303429.0,31.6852,31.6934,31.6443,31.6934,303429.0
2018-11-14 10:45:00,38.69,38.74,38.67,38.67,159186.0,31.6852,31.7262,31.6689,31.6689,159186.0
2018-11-14 10:50:00,38.66,38.7,38.55,38.55,293328.0,31.6607,31.6934,31.5706,31.5706,293328.0
2018-11-14 10:55:00,38.56,38.6,38.55,38.59,198488.0,31.5788,31.6115,31.5706,31.6033,198488.0
2018-11-14 11:00:00,38.59,38.59,38.52,38.53,144015.0,31.6033,31.6033,31.546,31.5542,144015.0
2018-11-14 11:05:00,38.53,38.54,38.49,38.49,161711.0,31.5542,31.5624,31.5214,31.5214,161711.0
2018-11-14 11:10:00,38.49,38.54,38.49,38.5,219676.0,31.5214,31.5624,31.5214,31.5296,219676.0
2018-11-14 11:15:00,38.51,38.6,38.49,38.56,238273.0,31.5378,31.6115,31.5214,31.5788,238273.0
2018-11-14 11:20:00,38.56,38.59,38.54,38.56,152450.0,31.5788,31.6033,31.5624,31.5788,152450.0
2018-11-14 11:25:00,38.57,38.61,38.53,38.57,212714.0,31.587,31.6197,31.5542,31.587,212714.0
2018-11-14 11:30:00,38.57,38.6,38.54,38.56,169672.0,31.587,31.6115,31.5624,31.5788,169672.0
2018-11-14 11:35:00,38.56,38.57,38.5,38.51,340873.0,31.5788,31.587,31.5296,31.5378,340873.0
2018-11-14 11:40:00,38.51,38.51,38.47,38.48,197018.0,31.5378,31.5378,31.5051,31.5133,197018.0
2018-11-14 11:45:00,38.49,38.5,38.46,38.5,130260.0,31.5214,31.5296,31.4969,31.5296,130260.0
2018-11-14 11:50:00,38.5,38.56,38.48,38.55,295144.0,31.5296,31.5788,31.5133,31.5706,295144.0
2018-11-14 11:55:00,38.54,38.62,38.53,38.62,273099.0,31.5624,31.6279,31.5542,31.6279,273099.0
2018-11-14 12:00:00,38.63,38.65,38.6,38.61,194508.0,31.6361,31.6525,31.6115,31.6197,194508.0
2018-11-14 12:05:00,38.6,38.62,38.56,38.56,176000.0,31.6115,31.6279,31.5788,31.5788,176000.0
2018-11-14 12:10:00,38.56,38.58,38.54,38.57,185201.0,31.5788,31.5951,31.5624,31.587,185201.0
2018-11-14 12:15:00,38.56,38.64,38.56,38.62,235397.0,31.5788,31.6443,31.5788,31.6279,235397.0
2018-11-14 12:20:00,38.63,38.7,38.63,38.67,298970.0,31.6361,31.6934,31.6361,31.6689,298970.0
2018-11-14 12:25:00,38.66,38.7,38.66,38.67,104369.0,31.6607,31.6934,31.6607,31.6689,104369.0
2018-11-14 12:30:00,38.66,38.68,38.62,38.63,250807.0,31.6607,31.677,31.6279,31.6361,250807.0
2018-11-14 12:35:00,38.63,38.63,38.53,38.59,226276.0,31.6361,31.6361,31.5542,31.6033,226276.0
2018-11-14 12:40:00,38.58,38.58,38.54,38.56,137578.0,31.5951,31.5951,31.5624,31.5788,137578.0
2018-11-14 12:45:00,38.55,38.61,38.54,38.6,171306.0,31.5706,31.6197,31.5624,31.6115,171306.0
2018-11-14 12:50:00,38.6,38.66,38.57,38.59,268902.0,31.6115,31.6607,31.587,31.6033,268902.0
2018-11-14 12:55:00,38.59,38.62,38.52,38.54,533388.0,31.6033,31.6279,31.546,31.5624,533388.0
2018-11-14 13:00:00,38.54,38.6,38.52,38.59,375664.0,31.5624,31.6115,31.546,31.6033,375664.0
2018-11-14 13:05:00,38.59,38.62,38.56,38.59,209512.0,31.6033,31.6279,31.5788,31.6033,209512.0
2018-11-14 13:10:00,38.59,38.6,38.5,38.55,401537.0,31.6033,31.6115,31.5296,31.5706,401537.0
2018-11-14 13:15:00,38.54,38.63,38.54,38.61,312282.0,31.5624,31.6361,31.5624,31.6197,312282.0
2018-11-14 13:20:00,38.61,38.63,38.56,38.56,168544.0,31.6197,31.6361,31.5788,31.5788,168544.0
2018-11-14 13:25:00,38.57,38.57,38.52,38.55,116931.0,31.587,31.587,31.546,31.5706,116931.0
2018-11-14 13:30:00,38.55,38.57,38.5,38.54,196026.0,31.5706,31.587,31.5296,31.5624,196026.0
2018-11-14 13:35:00,38.53,38.56,38.52,38.54,138289.0,31.5542,31.5788,31.546,31.5624,138289.0
2018-11-14 13:40:00,38.55,38.55,38.42,38.42,161988.0,31.5706,31.5706,31.4641,31.4641,161988.0
2018-11-14 13:45:00,38.43,38.46,38.42,38.43,143749.0,31.4723,31.4969,31.4641,31.4723,143749.0
2018-11-14 13:50:00,38.43,38.47,38.4,38.45,225638.0,31.4723,31.5051,31.4477,31.4887,225638.0
2018-11-14 13:55:00,38.46,38.51,38.45,38.5,158131.0,31.4969,31.5378,31.4887,31.5296,158131.0
2018-11-14 14:00:00,38.49,38.49,38.37,38.37,136828.0,31.5214,31.5214,31.4232,31.4232,136828.0
2018-11-14 14:05:00,38.37,38.41,38.34,38.4,167573.0,31.4232,31.4559,31.3986,31.4477,167573.0
2018-11-14 14:10:00,38.4,38.48,38.39,38.47,212055.0,31.4477,31.5133,31.4395,31.5051,212055.0
2018-11-14 14:15:00,38.47,38.59,38.47,38.54,425963.0,31.5051,31.6033,31.5051,31.5624,425963.0
2018-11-14 14:20:00,38.55,38.59,38.51,38.53,402906.0,31.5706,31.6033,31.5378,31.5542,402906.0
2018-11-14 14:25:00,38.53,38.53,38.45,38.48,267084.0,31.5542,31.5542,31.4887,31.5133,267084.0
2018-11-14 14:30:00,38.48,38.56,38.45,38.52,246424.0,31.5133,31.5788,31.4887,31.546,246424.0
2018-11-14 14:35:00,38.52,38.61,38.51,38.57,191957.0,31.546,31.6197,31.5378,31.587,191957.0
2018-11-14 14:40:00,38.58,38.59,38.51,38.54,268174.0,31.5951,31.6033,31.5378,31.5624,268174.0
2018-11-14 14:45:00,38.54,38.59,38.52,38.57,168056.0,31.5624,31.6033,31.546,31.587,168056.0
2018-11-14 14:50:00,38.56,38.69,38.56,38.67,248367.0,31.5788,31.6852,31.5788,31.6689,248367.0
2018-11-14 14:55:00,38.67,38.75,38.67,38.75,396884.0,31.6689,31.7344,31.6689,31.7344,396884.0
2018-11-14 15:00:00,38.74,38.78,38.71,38.77,223565.0,31.7262,31.7589,31.7016,31.7507,223565.0
2018-11-14 15:05:00,38.78,38.85,38.77,38.83,372156.0,31.7589,31.8163,31.7507,31.7999,372156.0
2018-11-14 15:10:00,38.82,38.85,38.79,38.85,227366.0,31.7917,31.8163,31.7671,31.8163,227366.0
2018-11-14 15:15:00,38.85,38.87,38.82,38.84,448166.0,31.8163,31.8326,31.7917,31.8081,448166.0
2018-11-14 15:20:00,38.84,38.85,38.78,38.81,275293.0,31.8081,31.8163,31.7589,31.7835,275293.0
2018-11-14 15:25:00,38.8,38.82,38.76,38.8,324043.0,31.7753,31.7917,31.7426,31.7753,324043.0
2018-11-14 15:30:00,38.79,38.8,38.74,38.76,273136.0,31.7671,31.7753,31.7262,31.7426,273136.0
2018-11-14 15:35:00,38.75,38.78,38.75,38.77,279853.0,31.7344,31.7589,31.7344,31.7507,279853.0
2018-11-14 15:40:00,38.77,38.78,38.74,38.75,306843.0,31.7507,31.7589,31.7262,31.7344,306843.0
2018-11-14 15:45:00,38.75,38.79,38.73,38.73,616783.0,31.7344,31.7671,31.718,31.718,616783.0
2018-11-14 15:50:00,38.73,38.74,38.64,38.66,368482.0,31.718,31.7262,31.6443,31.6607,368482.0
2018-11-14 15:55:00,38.66,38.68,38.62,38.68,730690.0,31.6607,31.677,31.6279,31.677,730690.0
2018-11-15 09:30:00,38.82,38.9,38.78,38.9,301174.0,31.7917,31.8572,31.7589,31.8572,301174.0
2018-11-15 09:35:00,38.91,38.98,38.88,38.96,229224.0,31.8654,31.9227,31.8408,31.9063,229224.0
2018-11-15 09:40:00,38.96,39.05,38.9,39.03,330105.0,31.9063,31.9801,31.8572,31.9637,330105.0
2018-11-15 09:45:00,39.04,39.08,39.0,39.06,500263.0,31.9719,32.0046,31.9391,31.9882,500263.0
2018-11-15 09:50:00,39.07,39.07,38.96,39.01,322704.0,31.9964,31.9964,31.9063,31.9473,322704.0
2018-11-15 09:55:00,39.02,39.04,38.97,38.98,280940.0,31.9555,31.9719,31.9145,31.9227,280940.0
2018-11-15 10:00:00,38.98,39.05,38.96,38.98,278508.0,31.9227,31.9801,31.9063,31.9227,278508.0
2018-11-15 10:05:00,38.97,39.02,38.96,38.96,498527.0,31.9145,31.9555,31.9063,31.9063,498527.0
2018-11-15 10:10:00,38.96,39.02,38.94,39.01,275994.0,31.9063,31.9555,31.89,31.9473,275994.0
2018-11-15 10:15:00,39.02,39.05,39.0,39.04,220081.0,31.9555,31.9801,31.9391,31.9719,220081.0
2018-11-15 10:20:00,39.03,39.07,38.98,38.99,298183.0,31.9637,31.9964,31.9227,31.9309,298183.0
2018-11-15 10:25:00,38.99,39.04,38.98,39.0,264092.0,31.9309,31.9719,31.9227,31.9391,264092.0
2018-11-15 10:30:00,39.0,39.0,38.88,38.88,411584.0,31.9391,31.9391,31.8408,31.8408,411584.0
2018-11-15 10:35:00,38.88,38.9,38.8,38.82,319613.0,31.8408,31.8572,31.7753,31.7917,319613.0
2018-11-15 10:40:00,38.83,38.9,38.83,38.84,196289.0,31.7999,31.8572,31.7999,31.8081,196289.0
2018-11-15 10:45:00,38.84,38.93,38.83,38.91,155274.0,31.8081,31.8818,31.7999,31.8654,155274.0
2018-11-15 10:50:00,38.9,38.95,38.88,38.94,183003.0,31.8572,31.8982,31.8408,31.89,183003.0
2018-11-15 10:55:00,38.93,38.97,38.89,38.9,91699.0,31.8818,31.9145,31.849,31.8572,91699.0
2018-11-15 11:00:00,38.9,38.9,38.9,38.9,0.0,31.8572,31.8572,31.8572,31.8572,0.0
2018-11-15 11:05:00,39.03,39.03,39.01,39.02,51064.0,31.9637,31.9637,31.9473,31.9555,51064.0
2018-11-15 11:10:00,39.03,39.04,38.99,39.02,244693.0,31.9637,31.9719,31.9309,31.9555,244693.0
2018-11-15 11:15:00,39.03,39.05,38.99,39.01,262579.0,31.9637,31.9801,31.9309,31.9473,262579.0
2018-11-15 11:20:00,39.02,39.16,39.01,39.12,456488.0,31.9555,32.0701,31.9473,32.0374,456488.0
2018-11-15 11:25:00,39.13,39.15,39.09,39.13,382903.0,32.0456,32.0619,32.0128,32.0456,382903.0
2018-11-15 11:30:00,39.14,39.22,39.12,39.22,280876.0,32.0538,32.1193,32.0374,32.1193,280876.0
2018-11-15 11:35:00,39.22,39.27,39.18,39.21,485423.0,32.1193,32.1602,32.0865,32.1111,485423.0
2018-11-15 11:40:00,39.21,39.28,39.2,39.23,485543.0,32.1111,32.1684,32.1029,32.1275,485543.0
2018-11-15 11:45:00,39.23,39.25,39.2,39.21,235955.0,32.1275,32.1438,32.1029,32.1111,235955.0
2018-11-15 11:50:00,39.21,39.31,39.21,39.3,993409.0,32.1111,32.193,32.1111,32.1848,993409.0
2018-11-15 11:55:00,39.3,39.31,39.26,39.29,508585.0,32.1848,32.193,32.152,32.1766,508585.0
2018-11-15 12:00:00,39.29,39.32,39.25,39.3,295037.0,32.1766,32.2012,32.1438,32.1848,295037.0
2018-11-15 12:05:00,39.31,39.34,39.21,39.22,355859.0,32.193,32.2175,32.1111,32.1193,355859.0
2018-11-15 12:10:00,39.22,39.25,39.21,39.22,237819.0,32.1193,32.1438,32.1111,32.1193,237819.0
2018-11-15 12:15:00,39.21,39.25,39.2,39.24,213761.0,32.1111,32.1438,32.1029,32.1357,213761.0
2018-11-15 12:20:00,39.24,39.27,39.23,39.26,143500.0,32.1357,32.1602,32.1275,32.152,143500.0
2018-11-15 12:25:00,39.26,39.29,39.2,39.29,240623.0,32.152,32.1766,32.1029,32.1766,240623.0
2018-11-15 12:30:00,39.29,39.3,39.25,39.3,211178.0,32.1766,32.1848,32.1438,32.1848,211178.0
2018-11-15 12:35:00,39.29,39.31,39.24,39.31,203178.0,32.1766,32.193,32.1357,32.193,203178.0
2018-11-15 12:40:00,39.31,39.31,39.24,39.24,129216.0,32.193,32.193,32.1357,32.1357,129216.0
2018-11-15 12:45:00,39.23,39.24,39.2,39.23,376140.0,32.1275,32.1357,32.1029,32.1275,376140.0
2018-11-15 12:50:00,39.23,39.24,39.17,39.18,110115.0,32.1275,32.1357,32.0783,32.0865,110115.0
2018-11-15 12:55:00,39.18,39.19,39.13,39.17,219548.0,32.0865,32.0947,32.0456,32.0783,219548.0
2018-11-15 13:00:00,39.18,39.2,39.16,39.18,207913.0,32.0865,32.1029,32.0701,32.0865,207913.0
2018-11-15 13:05:00,39.19,39.19,39.11,39.13,201048.0,32.0947,32.0947,32.0292,32.0456,201048.0
2018-11-15 13:10:00,39.13,39.21,39.13,39.2,164960.0,32.0456,32.1111,32.0456,32.1029,164960.0
2018-11-15 13:15:00,39.2,39.3,39.19,39.28,401044.0,32.1029,32.1848,32.0947,32.1684,401044.0
2018-11-15 13:20:00,39.28,39.47,39.28,39.46,622885.0,32.1684,32.324,32.1684,32.3158,622885.0
2018-11-15 13:25:00,39.46,39.52,39.45,39.52,280922.0,32.3158,32.365,32.3076,32.365,280922.0
2018-11-15 13:30:00,39.53,39.6,39.53,39.6,417300.0,32.3731,32.4305,32.3731,32.4305,417300.0
2018-11-15 13:35:00,39.59,39.61,39.54,39.55,202764.0,32.4223,32.4387,32.3813,32.3895,202764.0
2018-11-15 13:40:00,39.54,39.56,39.5,39.55,367798.0,32.3813,32.3977,32.3486,32.3895,367798.0
2018-11-15 13:45:00,39.55,39.61,39.39,39.39,432114.0,32.3895,32.4387,32.2585,32.2585,432114.0
2018-11-15 13:50:00,39.4,39.51,39.4,39.51,329419.0,32.2667,32.3568,32.2667,32.3568,329419.0
2018-11-15 13:55:00,39.5,39.55,39.49,39.52,123442.0,32.3486,32.3895,32.3404,32.365,123442.0
2018-11-15 14:00:00,39.52,39.55,39.47,39.48,226509.0,32.365,32.3895,32.324,32.3322,226509.0
2018-11-15 14:05:00,39.48,39.54,39.47,39.53,121380.0,32.3322,32.3813,32.324,32.3731,121380.0
2018-11-15 14:10:00,39.52,39.53,39.45,39.52,156016.0,32.365,32.3731,32.3076,32.365,156016.0
2018-11-15 14:15:00,39.52,39.54,39.47,39.48,137433.0,32.365,32.3813,32.324,32.3322,137433.0
2018-11-15 14:20:00,39.48,39.53,39.46,39.51,150273.0,32.3322,32.3731,32.3158,32.3568,150273.0
2018-11-15 14:25:00,39.51,39.62,39.5,39.61,138381.0,32.3568,32.4469,32.3486,32.4387,138381.0
2018-11-15 14:30:00,39.61,39.67,39.6,39.64,145849.0,32.4387,32.4878,32.4305,32.4632,145849.0
2018-11-15 14:35:00,39.64,39.64,39.55,39.56,130997.0,32.4632,32.4632,32.3895,32.3977,130997.0
2018-11-15 14:40:00,39.56,39.59,39.55,39.56,133410.0,32.3977,32.4223,32.3895,32.3977,133410.0
2018-11-15 14:45:00,39.57,39.62,39.56,39.59,235968.0,32.4059,32.4469,32.3977,32.4223,235968.0
2018-11-15 14:50:00,39.59,39.6,39.52,39.55,270498.0,32.4223,32.4305,32.365,32.3895,270498.0
2018-11-15 14:55:00,39.54,39.56,39.51,39.53,225678.0,32.3813,32.3977,32.3568,32.3731,225678.0
2018-11-15 15:00:00,39.54,39.54,39.28,39.35,881462.0,32.3813,32.3813,32.1684,32.2257,881462.0
2018-11-15 15:05:00,39.35,39.47,39.35,39.44,582832.0,32.2257,32.324,32.2257,32.2994,582832.0
2018-11-15 15:10:00,39.45,39.53,39.4,39.52,514117.0,32.3076,32.3731,32.2667,32.365,514117.0
2018-11-15 15:15:00,39.52,39.53,39.33,39.33,456328.0,32.365,32.3731,32.2094,32.2094,456328.0
2018-11-15 15:20:00,39.33,39.34,39.25,39.28,604748.0,32.2094,32.2175,32.1438,32.1684,604748.0
2018-11-15 15:25:00,39.28,39.37,39.28,39.31,413341.0,32.1684,32.2421,32.1684,32.193,413341.0
2018-11-15 15:30:00,39.3,39.42,39.3,39.36,241509.0,32.1848,32.2831,32.1848,32.2339,241509.0
2018-11-15 15:35:00,39.36,39.44,39.34,39.43,331550.0,32.2339,32.2994,32.2175,32.2913,331550.0
2018-11-15 15:40:00,39.43,39.45,39.38,39.4,176031.0,32.2913,32.3076,32.2503,32.2667,176031.0
2018-11-15 15:45:00,39.41,39.42,39.35,39.39,277548.0,32.2749,32.2831,32.2257,32.2585,277548.0
2018-11-15 15:50:00,39.4,39.46,39.39,39.44,533799.0,32.2667,32.3158,32.2585,32.2994,533799.0
2018-11-15 15:55:00,39.45,39.48,39.42,39.48,720338.0,32.3076,32.3322,32.2831,32.3322,720338.0
2018-11-16 09:30:00,39.16,39.18,39.1,39.14,271519.0,32.0701,32.0865,32.021,32.0538,271519.0
2018-11-16 09:35:00,39.14,39.15,39.06,39.07,249016.0,32.0538,32.0619,31.9882,31.9964,249016.0
2018-11-16 09:40:00,39.07,39.15,39.06,39.15,188654.0,31.9964,32.0619,31.9882,32.0619,188654.0
2018-11-16 09:45:00,39.16,39.23,39.15,39.22,139422.0,32.0701,32.1275,32.0619,32.1193,139422.0
2018-11-16 09:50:00,39.23,39.26,39.21,39.25,160244.0,32.1275,32.152,32.1111,32.1438,160244.0
2018-11-16 09:55:00,39.24,39.27,39.19,39.26,279233.0,32.1357,32.1602,32.0947,32.152,279233.0
2018-11-16 10:00:00,39.26,39.31,39.25,39.3,125932.0,32.152,32.193,32.1438,32.1848,125932.0
2018-11-16 10:05:00,39.29,39.3,39.22,39.23,112145.0,32.1766,32.1848,32.1193,32.1275,112145.0
2018-11-16 10:10:00,39.23,39.31,39.23,39.31,153948.0,32.1275,32.193,32.1275,32.193,153948.0
2018-11-16 10:15:00,39.31,39.35,39.28,39.3,75514.0,32.193,32.2257,32.1684,32.1848,75514.0
2018-11-16 10:20:00,39.3,39.33,39.27,39.33,165021.0,32.1848,32.2094,32.1602,32.2094,165021.0
2018-11-16 10:25:00,39.33,39.37,39.31,39.36,206258.0,32.2094,32.2421,32.193,32.2339,206258.0
2018-11-16 10:30:00,39.36,39.42,39.33,39.4,165876.0,32.2339,32.2831,32.2094,32.2667,165876.0
2018-11-16 10:35:00,39.4,39.45,39.38,39.41,264512.0,32.2667,32.3076,32.2503,32.2749,264512.0
2018-11-16 10:40:00,39.41,39.44,39.39,39.41,318803.0,32.2749,32.2994,32.2585,32.2749,318803.0
2018-11-16 10:45:00,39.42,39.43,39.36,39.37,214423.0,32.2831,32.2913,32.2339,32.2421,214423.0
2018-11-16 10:50:00,39.37,39.37,39.32,39.33,149874.0,32.2421,32.2421,32.2012,32.2094,149874.0
2018-11-16 10:55:00,39.34,39.34,39.26,39.27,198055.0,32.2175,32.2175,32.152,32.1602,198055.0
2018-11-16 11:00:00,39.27,39.3,39.25,39.29,215235.0,32.1602,32.1848,32.1438,32.1766,215235.0
2018-11-16 11:05:00,39.29,39.31,39.27,39.27,180725.0,32.1766,32.193,32.1602,32.1602,180725.0
2018-11-16 11:10:00,39.27,39.31,39.22,39.25,251657.0,32.1602,32.193,32.1193,32.1438,251657.0
2018-11-16 11:15:00,39.25,39.29,39.24,39.26,94690.0,32.1438,32.1766,32.1357,32.152,94690.0
2018-11-16 11:20:00,39.26,39.27,39.22,39.26,173817.0,32.152,32.1602,32.1193,32.152,173817.0
2018-11-16 11:25:00,39.25,39.31,39.24,39.27,151629.0,32.1438,32.193,32.1357,32.1602,151629.0
2018-11-16 11:30:00,39.27,39.29,39.24,39.26,133593.0,32.1602,32.1766,32.1357,32.152,133593.0
2018-11-16 11:35:00,39.25,39.3,39.25,39.27,174588.0,32.1438,32.1848,32.1438,32.1602,174588.0
2018-11-16 11:40:00,39.27,39.28,39.21,39.23,95905.0,32.1602,32.1684,32.1111,32.1275,95905.0
2018-11-16 11:45:00,39.23,39.25,39.22,39.25,712071.0,32.1275,32.1438,32.1193,32.1438,712071.0
2018-11-16 11:50:00,39.24,39.27,39.22,39.25,181413.0,32.1357,32.1602,32.1193,32.1438,181413.0
2018-11-16 11:55:00,39.25,39.32,39.25,39.29,137078.0,32.1438,32.2012,32.1438,32.1766,137078.0
2018-11-16 12:00:00,39.29,39.31,39.22,39.25,241999.0,32.1766,32.193,32.1193,32.1438,241999.0
2018-11-16 12:05:00,39.26,39.33,39.26,39.33,253838.0,32.152,32.2094,32.152,32.2094,253838.0
2018-11-16 12:10:00,39.32,39.34,39.3,39.31,166246.0,32.2012,32.2175,32.1848,32.193,166246.0
2018-11-16 12:15:00,39.32,39.32,39.27,39.31,156032.0,32.2012,32.2012,32.1602,32.193,156032.0
2018-11-16 12:20:00,39.31,39.34,39.3,39.33,123541.0,32.193,32.2175,32.1848,32.2094,123541.0
2018-11-16 12:25:00,39.32,39.33,39.27,39.28,149902.0,32.2012,32.2094,32.1602,32.1684,149902.0
2018-11-16 12:30:00,39.29,39.41,39.24,39.41,259655.0,32.1766,32.2749,32.1357,32.2749,259655.0
2018-11-16 12:35:00,39.41,39.61,39.41,39.55,664643.0,32.2749,32.4387,32.2749,32.3895,664643.0
2018-11-16 12:40:00,39.56,39.67,39.55,39.59,274844.0,32.3977,32.4878,32.3895,32.4223,274844.0
2018-11-16 12:45:00,39.6,39.73,39.6,39.65,357005.0,32.4305,32.5369,32.4305,32.4714,357005.0
2018-11-16 12:50:00,39.64,39.64,39.58,39.61,135453.0,32.4632,32.4632,32.4141,32.4387,135453.0
2018-11-16 12:55:00,39.6,39.64,39.59,39.64,385804.0,32.4305,32.4632,32.4223,32.4632,385804.0
2018-11-16 13:00:00,39.64,39.67,39.58,39.6,191263.0,32.4632,32.4878,32.4141,32.4305,191263.0
2018-11-16 13:05:00,39.6,39.61,39.52,39.54,358265.0,32.4305,32.4387,32.365,32.3813,358265.0
2018-11-16 13:10:00,39.55,39.57,39.51,39.52,71579.0,32.3895,32.4059,32.3568,32.365,71579.0
2018-11-16 13:15:00,39.52,39.55,39.5,39.55,170687.0,32.365,32.3895,32.3486,32.3895,170687.0
2018-11-16 13:20:00,39.54,39.54,39.48,39.49,95645.0,32.3813,32.3813,32.3322,32.3404,95645.0
2018-11-16 13:25:00,39.48,39.5,39.45,39.48,83351.0,32.3322,32.3486,32.3076,32.3322,83351.0
2018-11-16 13:30:00,39.49,39.49,39.44,39.46,67105.0,32.3404,32.3404,32.2994,32.3158,67105.0
2018-11-16 13:35:00,39.45,39.48,39.43,39.47,73850.0,32.3076,32.3322,32.2913,32.324,73850.0
2018-11-16 13:40:00,39.47,39.5,39.4,39.42,196455.0,32.324,32.3486,32.2667,32.2831,196455.0
2018-11-16 13:45:00,39.43,39.47,39.41,39.47,87932.0,32.2913,32.324,32.2749,32.324,87932.0
2018-11-16 13:50:00,39.47,39.48,39.42,39.42,176740.0,32.324,32.3322,32.2831,32.2831,176740.0
2018-11-16 13:55:00,39.43,39.48,39.42,39.46,142073.0,32.2913,32.3322,32.2831,32.3158,142073.0
2018-11-16 14:00:00,39.45,39.51,39.45,39.5,119188.0,32.3076,32.3568,32.3076,32.3486,119188.0
2018-11-16 14:05:00,39.49,39.53,39.49,39.51,82192.0,32.3404,32.3731,32.3404,32.3568,82192.0
2018-11-16 14:10:00,39.52,39.53,39.49,39.49,161943.0,32.365,32.3731,32.3404,32.3404,161943.0
2018-11-16 14:15:00,39.49,39.54,39.47,39.53,111228.0,32.3404,32.3813,32.324,32.3731,111228.0
2018-11-16 14:20:00,39.52,39.53,39.5,39.5,132574.0,32.365,32.3731,32.3486,32.3486,132574.0
2018-11-16 14:25:00,39.5,39.57,39.48,39.56,105360.0,32.3486,32.4059,32.3322,32.3977,105360.0
2018-11-16 14:30:00,39.56,39.58,39.54,39.56,173725.0,32.3977,32.4141,32.3813,32.3977,173725.0
2018-11-16 14:35:00,39.57,39.59,39.55,39.57,94473.0,32.4059,32.4223,32.3895,32.4059,94473.0
2018-11-16 14:40:00,39.58,39.58,39.53,39.55,106547.0,32.4141,32.4141,32.3731,32.3895,106547.0
2018-11-16 14:45:00,39.55,39.59,39.55,39.59,137330.0,32.3895,32.4223,32.3895,32.4223,137330.0
2018-11-16 14:50:00,39.6,39.61,39.57,39.61,104298.0,32.4305,32.4387,32.4059,32.4387,104298.0
2018-11-16 14:55:00,39.61,39.62,39.58,39.61,74838.0,32.4387,32.4469,32.4141,32.4387,74838.0
2018-11-16 15:00:00,39.61,39.63,39.58,39.6,227642.0,32.4387,32.455,32.4141,32.4305,227642.0
2018-11-16 15:05:00,39.59,39.62,39.58,39.6,214116.0,32.4223,32.4469,32.4141,32.4305,214116.0
2018-11-16 15:10:00,39.6,39.65,39.59,39.64,208425.0,32.4305,32.4714,32.4223,32.4632,208425.0
2018-11-16 15:15:00,39.64,39.69,39.64,39.69,171779.0,32.4632,32.5042,32.4632,32.5042,171779.0
2018-11-16 15:20:00,39.69,39.69,39.65,39.68,185179.0,32.5042,32.5042,32.4714,32.496,185179.0
2018-11-16 15:25:00,39.67,39.68,39.65,39.65,229388.0,32.4878,32.496,32.4714,32.4714,229388.0
2018-11-16 15:30:00,39.65,39.66,39.61,39.62,293840.0,32.4714,32.4796,32.4387,32.4469,293840.0
2018-11-16 15:35:00,39.62,39.67,39.62,39.66,274228.0,32.4469,32.4878,32.4469,32.4796,274228.0
2018-11-16 15:40:00,39.67,39.69,39.66,39.67,354086.0,32.4878,32.5042,32.4796,32.4878,354086.0
2018-11-16 15:45:00,39.68,39.69,39.62,39.63,447448.0,32.496,32.5042,32.4469,32.455,447448.0
2018-11-16 15:50:00,39.62,39.66,39.61,39.63,610176.0,32.4469,32.4796,32.4387,32.455,610176.0
2018-11-16 15:55:00,39.63,39.63,39.56,39.58,1067110.0,32.455,32.455,32.3977,32.4141,1067110.0
2018-11-19 09:30:00,39.33,39.37,39.27,39.29,260144.0,32.2094,32.2421,32.1602,32.1766,260144.0
2018-11-19 09:35:00,39.3,39.36,39.25,39.33,253994.0,32.1848,32.2339,32.1438,32.2094,253994.0
2018-11-19 09:40:00,39.33,39.36,39.31,39.32,124891.0,32.2094,32.2339,32.193,32.2012,124891.0
2018-11-19 09:45:00,39.32,39.34,39.27,39.27,105185.0,32.2012,32.2175,32.1602,32.1602,105185.0
2018-11-19 09:50:00,39.28,39.29,39.21,39.22,158248.0,32.1684,32.1766,32.1111,32.1193,158248.0
2018-11-19 09:55:00,39.22,39.26,39.2,39.26,113519.0,32.1193,32.152,32.1029,32.152,113519.0
2018-11-19 10:00:00,39.26,39.26,39.18,39.19,151705.0,32.152,32.152,32.0865,32.0947,151705.0
2018-11-19 10:05:00,39.18,39.19,39.12,39.15,244660.0,32.0865,32.0947,32.0374,32.0619,244660.0
2018-11-19 10:10:00,39.15,39.2,39.14,39.19,160187.0,32.0619,32.1029,32.0538,32.0947,160187.0
2018-11-19 10:15:00,39.2,39.25,39.18,39.21,256304.0,32.1029,32.1438,32.0865,32.1111,256304.0
2018-11-19 10:20:00,39.21,39.23,39.16,39.16,177758.0,32.1111,32.1275,32.0701,32.0701,177758.0
2018-11-19 10:25:00,39.16,39.2,39.16,39.19,74844.0,32.0701,32.1029,32.0701,32.0947,74844.0
2018-11-19 10:30:00,39.19,39.23,39.13,39.15,175047.0,32.0947,32.1275,32.0456,32.0619,175047.0
2018-11-19 10:35:00,39.15,39.24,39.15,39.23,140782.0,32.0619,32.1357,32.0619,32.1275,140782.0
2018-11-19 10:40:00,39.24,39.26,39.21,39.24,303754.0,32.1357,32.152,32.1111,32.1357,303754.0
2018-11-19 10:45:00,39.25,39.27,39.22,39.27,346505.0,32.1438,32.1602,32.1193,32.1602,346505.0
2018-11-19 10:50:00,39.26,39.34,39.26,39.32,237235.0,32.152,32.2175,32.152,32.2012,237235.0
2018-11-19 10:55:00,39.32,39.34,39.3,39.34,519368.0,32.2012,32.2175,32.1848,32.2175,519368.0
2018-11-19 11:00:00,39.34,39.38,39.28,39.29,284394.0,32.2175,32.2503,32.1684,32.1766,284394.0
2018-11-19 11:05:00,39.29,39.34,39.28,39.31,136205.0,32.1766,32.2175,32.1684,32.193,136205.0
2018-11-19 11:10:00,39.31,39.31,39.23,39.24,128437.0,32.193,32.193,32.1275,32.1357,128437.0
2018-11-19 11:15:00,39.24,39.25,39.21,39.24,1278061.0,32.1357,32.1438,32.1111,32.1357,1278061.0
2018-11-19 11:20:00,39.23,39.28,39.22,39.23,703333.0,32.1275,32.1684,32.1193,32.1275,703333.0
2018-11-19 11:25:00,39.23,39.24,39.19,39.23,694810.0,32.1275,32.1357,32.0947,32.1275,694810.0
2018-11-19 11:30:00,39.22,39.24,39.18,39.19,233514.0,32.1193,32.1357,32.0865,32.0947,233514.0
2018-11-19 11:35:00,39.18,39.21,39.15,39.15,141900.0,32.0865,32.1111,32.0619,32.0619,141900.0
2018-11-19 11:40:00,39.14,39.15,39.12,39.14,494534.0,32.0538,32.0619,32.0374,32.0538,494534.0
2018-11-19 11:45:00,39.14,39.15,39.09,39.1,183414.0,32.0538,32.0619,32.0128,32.021,183414.0
2018-11-19 11:50:00,39.1,39.11,39.02,39.02,215468.0,32.021,32.0292,31.9555,31.9555,215468.0
2018-11-19 11:55:00,39.02,39.08,39.02,39.06,186964.0,31.9555,32.0046,31.9555,31.9882,186964.0
2018-11-19 12:00:00,39.07,39.09,39.0,39.01,137627.0,31.9964,32.0128,31.9391,31.9473,137627.0
2018-11-19 12:05:00,39.0,39.02,38.96,39.01,105588.0,31.9391,31.9555,31.9063,31.9473,105588.0
2018-11-19 12:10:00,39.01,39.07,39.0,39.02,165822.0,31.9473,31.9964,31.9391,31.9555,165822.0
2018-11-19 12:15:00,39.02,39.07,39.0,39.06,120746.0,31.9555,31.9964,31.9391,31.9882,120746.0
2018-11-19 12:20:00,39.05,39.08,39.03,39.04,125111.0,31.9801,32.0046,31.9637,31.9719,125111.0
2018-11-19 12:25:00,39.04,39.08,39.01,39.06,141030.0,31.9719,32.0046,31.9473,31.9882,141030.0
2018-11-19 12:30:00,39.05,39.05,38.98,39.0,126546.0,31.9801,31.9801,31.9227,31.9391,126546.0
2018-11-19 12:35:00,39.0,39.11,38.99,39.11,94825.0,31.9391,32.0292,31.9309,32.0292,94825.0
2018-11-19 12:40:00,39.11,39.15,39.11,39.12,153693.0,32.0292,32.0619,32.0292,32.0374,153693.0
2018-11-19 12:45:00,39.13,39.14,39.07,39.09,96205.0,32.0456,32.0538,31.9964,32.0128,96205.0
2018-11-19 12:50:00,39.09,39.16,39.06,39.11,845441.0,32.0128,32.0701,31.9882,32.0292,845441.0
2018-11-19 12:55:00,39.11,39.15,39.08,39.12,215850.0,32.0292,32.0619,32.0046,32.0374,215850.0
2018-11-19 13:00:00,39.12,39.13,39.07,39.09,246859.0,32.0374,32.0456,31.9964,32.0128,246859.0
2018-11-19 13:05:00,39.09,39.13,39.03,39.04,185351.0,32.0128,32.0456,31.9637,31.9719,185351.0
2018-11-19 13:10:00,39.04,39.11,39.04,39.08,171187.0,31.9719,32.0292,31.9719,32.0046,171187.0
2018-11-19 13:15:00,39.08,39.1,39.04,39.1,89288.0,32.0046,32.021,31.9719,32.021,89288.0
2018-11-19 13:20:00,39.1,39.12,39.07,39.09,150648.0,32.021,32.0374,31.9964,32.0128,150648.0
2018-11-19 13:25:00,39.09,39.12,39.07,39.09,141295.0,32.0128,32.0374,31.9964,32.0128,141295.0
2018-11-19 13:30:00,39.09,39.11,39.01,39.02,134152.0,32.0128,32.0292,31.9473,31.9555,134152.0
2018-11-19 13:35:00,39.02,39.15,39.0,39.14,662106.0,31.9555,32.0619,31.9391,32.0538,662106.0
2018-11-19 13:40:00,39.14,39.16,39.11,39.16,436078.0,32.0538,32.0701,32.0292,32.0701,436078.0
2018-11-19 13:45:00,39.15,39.16,39.1,39.1,580161.0,32.0619,32.0701,32.021,32.021,580161.0
2018-11-19 13:50:00,39.11,39.11,39.06,39.09,204968.0,32.0292,32.0292,31.9882,32.0128,204968.0
2018-11-19 13:55:00,39.09,39.11,39.06,39.06,102998.0,32.0128,32.0292,31.9882,31.9882,102998.0
2018-11-19 14:00:00,39.07,39.07,38.99,38.99,381006.0,31.9964,31.9964,31.9309,31.9309,381006.0
2018-11-19 14:05:00,38.99,39.05,38.99,39.03,169796.0,31.9309,31.9801,31.9309,31.9637,169796.0
2018-11-19 14:10:00,39.02,39.03,38.99,39.01,135727.0,31.9555,31.9637,31.9309,31.9473,135727.0
2018-11-19 14:15:00,39.01,39.07,38.98,39.02,187525.0,31.9473,31.9964,31.9227,31.9555,187525.0
2018-11-19 14:20:00,39.02,39.06,39.0,39.05,172037.0,31.9555,31.9882,31.9391,31.9801,172037.0
2018-11-19 14:25:00,39.04,39.09,39.03,39.08,188593.0,31.9719,32.0128,31.9637,32.0046,188593.0
2018-11-19 14:30:00,39.08,39.09,39.02,39.08,200862.0,32.0046,32.0128,31.9555,32.0046,200862.0
2018-11-19 14:35:00,39.08,39.13,39.05,39.13,136526.0,32.0046,32.0456,31.9801,32.0456,136526.0
2018-11-19 14:40:00,39.12,39.15,39.1,39.1,161917.0,32.0374,32.0619,32.021,32.021,161917.0
2018-11-19 14:45:00,39.1,39.16,39.09,39.14,701318.0,32.021,32.0701,32.0128,32.0538,701318.0
2018-11-19 14:50:00,39.14,39.16,39.11,39.15,327004.0,32.0538,32.0701,32.0292,32.0619,327004.0
2018-11-19 14:55:00,39.15,39.16,39.13,39.13,895625.0,32.0619,32.0701,32.0456,32.0456,895625.0
2018-11-19 15:00:00,39.14,39.16,39.08,39.15,307125.0,32.0538,32.0701,32.0046,32.0619,307125.0
2018-11-19 15:05:00,39.14,39.18,39.13,39.13,1508614.0,32.0538,32.0865,32.0456,32.0456,1508614.0
2018-11-19 15:10:00,39.14,39.22,39.12,39.19,232389.0,32.0538,32.1193,32.0374,32.0947,232389.0
2018-11-19 15:15:00,39.19,39.19,39.14,39.16,158046.0,32.0947,32.0947,32.0538,32.0701,158046.0
2018-11-19 15:20:00,39.17,39.2,39.14,39.14,180922.0,32.0783,32.1029,32.0538,32.0538,180922.0
2018-11-19 15:25:00,39.14,39.16,39.11,39.14,148768.0,32.0538,32.0701,32.0292,32.0538,148768.0
2018-11-19 15:30:00,39.15,39.16,39.1,39.11,223731.0,32.0619,32.0701,32.021,32.0292,223731.0
2018-11-19 15:35:00,39.1,39.12,39.08,39.1,237165.0,32.021,32.0374,32.0046,32.021,237165.0
2018-11-19 15:40:00,39.1,39.11,39.04,39.08,269157.0,32.021,32.0292,31.9719,32.0046,269157.0
2018-11-19 15:45:00,39.07,39.1,39.04,39.09,363581.0,31.9964,32.021,31.9719,32.0128,363581.0
2018-11-19 15:50:00,39.09,39.11,39.03,39.05,306539.0,32.0128,32.0292,31.9637,31.9801,306539.0
2018-11-19 15:55:00,39.05,39.09,39.05,39.07,529428.0,31.9801,32.0128,31.9801,31.9964,529428.0
2018-11-20 09:30:00,38.47,38.49,38.37,38.46,461219.0,31.5051,31.5214,31.4232,31.4969,461219.0
2018-11-20 09:35:00,38.46,38.49,38.4,38.48,375487.0,31.4969,31.5214,31.4477,31.5133,375487.0
2018-11-20 09:40:00,38.48,38.54,38.47,38.52,265530.0,31.5133,31.5624,31.5051,31.546,265530.0
2018-11-20 09:45:00,38.52,38.54,38.46,38.48,202499.0,31.546,31.5624,31.4969,31.5133,202499.0
2018-11-20 09:50:00,38.49,38.49,38.36,38.4,181560.0,31.5214,31.5214,31.415,31.4477,181560.0
2018-11-20 09:55:00,38.4,38.41,38.33,38.4,313461.0,31.4477,31.4559,31.3904,31.4477,313461.0
2018-11-20 10:00:00,38.41,38.42,38.35,38.36,299724.0,31.4559,31.4641,31.4068,31.415,299724.0
2018-11-20 10:05:00,38.35,38.36,38.26,38.28,260041.0,31.4068,31.415,31.3331,31.3495,260041.0
2018-11-20 10:10:00,38.28,38.29,38.21,38.22,289666.0,31.3495,31.3576,31.2921,31.3003,289666.0
2018-11-20 10:15:00,38.21,38.27,38.19,38.25,570500.0,31.2921,31.3413,31.2758,31.3249,570500.0
2018-11-20 10:20:00,38.26,38.33,38.24,38.3,324259.0,31.3331,31.3904,31.3167,31.3658,324259.0
2018-11-20 10:25:00,38.3,38.37,38.29,38.34,141598.0,31.3658,31.4232,31.3576,31.3986,141598.0
2018-11-20 10:30:00,38.34,38.39,38.31,38.35,270834.0,31.3986,31.4395,31.374,31.4068,270834.0
2018-11-20 10:35:00,38.35,38.46,38.34,38.46,277248.0,31.4068,31.4969,31.3986,31.4969,277248.0
2018-11-20 10:40:00,38.46,38.51,38.45,38.5,445711.0,31.4969,31.5378,31.4887,31.5296,445711.0
2018-11-20 10:45:00,38.51,38.51,38.42,38.49,168108.0,31.5378,31.5378,31.4641,31.5214,168108.0
2018-11-20 10:50:00,38.48,38.58,38.47,38.56,227093.0,31.5133,31.5951,31.5051,31.5788,227093.0
2018-11-20 10:55:00,38.57,38.6,38.55,38.58,206904.0,31.587,31.6115,31.5706,31.5951,206904.0
2018-11-20 11:00:00,38.58,38.6,38.53,38.53,367724.0,31.5951,31.6115,31.5542,31.5542,367724.0
2018-11-20 11:05:00,38.53,38.63,38.52,38.6,207843.0,31.5542,31.6361,31.546,31.6115,207843.0
2018-11-20 11:10:00,38.6,38.64,38.54,38.55,397523.0,31.6115,31.6443,31.5624,31.5706,397523.0
2018-11-20 11:15:00,38.55,38.55,38.45,38.46,160627.0,31.5706,31.5706,31.4887,31.4969,160627.0
2018-11-20 11:20:00,38.46,38.5,38.44,38.44,170485.0,31.4969,31.5296,31.4805,31.4805,170485.0
2018-11-20 11:25:00,38.44,38.48,38.41,38.41,185252.0,31.4805,31.5133,31.4559,31.4559,185252.0
2018-11-20 11:30:00,38.41,38.45,38.39,38.4,187543.0,31.4559,31.4887,31.4395,31.4477,187543.0
2018-11-20 11:35:00,38.4,38.53,38.39,38.52,239015.0,31.4477,31.5542,31.4395,31.546,239015.0
2018-11-20 11:40:00,38.52,38.57,38.51,38.56,124851.0,31.546,31.587,31.5378,31.5788,124851.0
2018-11-20 11:45:00,38.57,38.59,38.54,38.54,252494.0,31.587,31.6033,31.5624,31.5624,252494.0
2018-11-20 11:50:00,38.54,38.55,38.49,38.51,128780.0,31.5624,31.5706,31.5214,31.5378,128780.0
2018-11-20 11:55:00,38.51,38.59,38.5,38.55,197793.0,31.5378,31.6033,31.5296,31.5706,197793.0
2018-11-20 12:00:00,38.55,38.63,38.53,38.62,138436.0,31.5706,31.6361,31.5542,31.6279,138436.0
2018-11-20 12:05:00,38.63,38.63,38.54,38.55,104161.0,31.6361,31.6361,31.5624,31.5706,104161.0
2018-11-20 12:10:00,38.55,38.56,38.5,38.5,155861.0,31.5706,31.5788,31.5296,31.5296,155861.0
2018-11-20 12:15:00,38.51,38.52,38.47,38.49,120702.0,31.5378,31.546,31.5051,31.5214,120702.0
2018-11-20 12:20:00,38.48,38.5,38.44,38.48,132047.0,31.5133,31.5296,31.4805,31.5133,132047.0
2018-11-20 12:25:00,38.48,38.56,38.48,38.54,164812.0,31.5133,31.5788,31.5133,31.5624,164812.0
2018-11-20 12:30:00,38.54,38.57,38.52,38.53,186016.0,31.5624,31.587,31.546,31.5542,186016.0
2018-11-20 12:35:00,38.52,38.54,38.49,38.5,130752.0,31.546,31.5624,31.5214,31.5296,130752.0
2018-11-20 12:40:00,38.5,38.51,38.47,38.47,153720.0,31.5296,31.5378,31.5051,31.5051,153720.0
2018-11-20 12:45:00,38.47,38.47,38.42,38.44,88350.0,31.5051,31.5051,31.4641,31.4805,88350.0
2018-11-20 12:50:00,38.43,38.48,38.42,38.46,126851.0,31.4723,31.5133,31.4641,31.4969,126851.0
2018-11-20 12:55:00,38.46,38.46,38.4,38.41,110639.0,31.4969,31.4969,31.4477,31.4559,110639.0
2018-11-20 13:00:00,38.4,38.43,38.38,38.39,149620.0,31.4477,31.4723,31.4314,31.4395,149620.0
2018-11-20 13:05:00,38.39,38.44,38.39,38.43,183039.0,31.4395,31.4805,31.4395,31.4723,183039.0
2018-11-20 13:10:00,38.44,38.44,38.38,38.41,169599.0,31.4805,31.4805,31.4314,31.4559,169599.0
2018-11-20 13:15:00,38.4,38.42,38.33,38.34,170823.0,31.4477,31.4641,31.3904,31.3986,170823.0
2018-11-20 13:20:00,38.33,38.34,38.28,38.28,169269.0,31.3904,31.3986,31.3495,31.3495,169269.0
2018-11-20 13:25:00,38.28,38.33,38.28,38.32,122412.0,31.3495,31.3904,31.3495,31.3822,122412.0
2018-11-20 13:30:00,38.32,38.34,38.29,38.33,277004.0,31.3822,31.3986,31.3576,31.3904,277004.0
2018-11-20 13:35:00,38.32,38.33,38.27,38.28,174824.0,31.3822,31.3904,31.3413,31.3495,174824.0
2018-11-20 13:40:00,38.28,38.36,38.28,38.35,240910.0,31.3495,31.415,31.3495,31.4068,240910.0
2018-11-20 13:45:00,38.34,38.35,38.3,38.31,190960.0,31.3986,31.4068,31.3658,31.374,190960.0
2018-11-20 13:50:00,38.32,38.33,38.27,38.27,110204.0,31.3822,31.3904,31.3413,31.3413,110204.0
2018-11-20 13:55:00,38.27,38.29,38.25,38.26,301571.0,31.3413,31.3576,31.3249,31.3331,301571.0
2018-11-20 14:00:00,38.25,38.26,38.2,38.2,439510.0,31.3249,31.3331,31.2839,31.2839,439510.0
2018-11-20 14:05:00,38.2,38.22,38.17,38.19,418990.0,31.2839,31.3003,31.2594,31.2758,418990.0
2018-11-20 14:10:00,38.19,38.29,38.18,38.29,188970.0,31.2758,31.3576,31.2676,31.3576,188970.0
2018-11-20 14:15:00,38.28,38.31,38.27,38.28,171276.0,31.3495,31.374,31.3413,31.3495,171276.0
2018-11-20 14:20:00,38.28,38.29,38.23,38.26,177375.0,31.3495,31.3576,31.3085,31.3331,177375.0
2018-11-20 14:25:00,38.27,38.29,38.2,38.21,208078.0,31.3413,31.3576,31.2839,31.2921,208078.0
2018-11-20 14:30:00,38.21,38.33,38.21,38.33,282946.0,31.2921,31.3904,31.2921,31.3904,282946.0
2018-11-20 14:35:00,38.33,38.34,38.29,38.3,199183.0,31.3904,31.3986,31.3576,31.3658,199183.0
2018-11-20 14:40:00,38.29,38.31,38.21,38.22,323544.0,31.3576,31.374,31.2921,31.3003,323544.0
2018-11-20 14:45:00,38.22,38.25,38.2,38.22,163082.0,31.3003,31.3249,31.2839,31.3003,163082.0
2018-11-20 14:50:00,38.22,38.28,38.21,38.23,207592.0,31.3003,31.3495,31.2921,31.3085,207592.0
2018-11-20 14:55:00,38.22,38.25,38.19,38.22,106011.0,31.3003,31.3249,31.2758,31.3003,106011.0
2018-11-20 15:00:00,38.23,38.28,38.17,38.17,315666.0,31.3085,31.3495,31.2594,31.2594,315666.0
2018-11-20 15:05:00,38.18,38.19,38.12,38.19,322920.0,31.2676,31.2758,31.2184,31.2758,322920.0
2018-11-20 15:10:00,38.18,38.23,38.16,38.18,223531.0,31.2676,31.3085,31.2512,31.2676,223531.0
2018-11-20 15:15:00,38.19,38.28,38.17,38.25,263379.0,31.2758,31.3495,31.2594,31.3249,263379.0
2018-11-20 15:20:00,38.26,38.28,38.23,38.24,400920.0,31.3331,31.3495,31.3085,31.3167,400920.0
2018-11-20 15:25:00,38.25,38.32,38.21,38.29,336098.0,31.3249,31.3822,31.2921,31.3576,336098.0
2018-11-20 15:30:00,38.28,38.29,38.24,38.28,192375.0,31.3495,31.3576,31.3167,31.3495,192375.0
2018-11-20 15:35:00,38.27,38.35,38.27,38.34,221436.0,31.3413,31.4068,31.3413,31.3986,221436.0
2018-11-20 15:40:00,38.34,38.34,38.27,38.29,244342.0,31.3986,31.3986,31.3413,31.3576,244342.0
2018-11-20 15:45:00,38.29,38.31,38.26,38.27,320351.0,31.3576,31.374,31.3331,31.3413,320351.0
2018-11-20 15:50:00,38.28,38.31,38.23,38.25,436428.0,31.3495,31.374,31.3085,31.3249,436428.0
2018-11-20 15:55:00,38.25,38.3,38.24,38.27,777447.0,31.3249,31.3658,31.3167,31.3413,777447.0
2018-11-21 09:30:00,39.0,39.1,38.96,39.02,411287.0,31.9391,32.021,31.9063,31.9555,411287.0
2018-11-21 09:35:00,39.03,39.06,38.96,38.98,169621.0,31.9637,31.9882,31.9063,31.9227,169621.0
2018-11-21 09:40:00,38.98,38.99,38.92,38.97,183413.0,31.9227,31.9309,31.8736,31.9145,183413.0
2018-11-21 09:45:00,38.97,39.06,38.97,39.01,331529.0,31.9145,31.9882,31.9145,31.9473,331529.0
2018-11-21 09:50:00,39.02,39.03,38.96,39.01,331741.0,31.9555,31.9637,31.9063,31.9473,331741.0
2018-11-21 09:55:00,39.01,39.06,39.0,39.06,326040.0,31.9473,31.9882,31.9391,31.9882,326040.0
2018-11-21 10:00:00,39.07,39.16,39.06,39.13,362031.0,31.9964,32.0701,31.9882,32.0456,362031.0
2018-11-21 10:05:00,39.13,39.14,39.06,39.08,308049.0,32.0456,32.0538,31.9882,32.0046,308049.0
2018-11-21 10:10:00,39.07,39.1,39.05,39.09,203221.0,31.9964,32.021,31.9801,32.0128,203221.0
2018-11-21 10:15:00,39.09,39.13,39.08,39.12,266284.0,32.0128,32.0456,32.0046,32.0374,266284.0
2018-11-21 10:20:00,39.13,39.13,39.07,39.12,206149.0,32.0456,32.0456,31.9964,32.0374,206149.0
2018-11-21 10:25:00,39.11,39.14,39.11,39.14,178072.0,32.0292,32.0538,32.0292,32.0538,178072.0
2018-11-21 10:30:00,39.13,39.17,39.1,39.15,198879.0,32.0456,32.0783,32.021,32.0619,198879.0
2018-11-21 10:35:00,39.15,39.16,39.1,39.11,103228.0,32.0619,32.0701,32.021,32.0292,103228.0
2018-11-21 10:40:00,39.11,39.14,39.08,39.09,124806.0,32.0292,32.0538,32.0046,32.0128,124806.0
2018-11-21 10:45:00,39.09,39.1,39.06,39.09,129298.0,32.0128,32.021,31.9882,32.0128,129298.0
2018-11-21 10:50:00,39.09,39.12,39.07,39.1,142518.0,32.0128,32.0374,31.9964,32.021,142518.0
2018-11-21 10:55:00,39.11,39.13,39.1,39.11,116105.0,32.0292,32.0456,32.021,32.0292,116105.0
2018-11-21 11:00:00,39.11,39.14,39.08,39.14,171125.0,32.0292,32.0538,32.0046,32.0538,171125.0
2018-11-21 11:05:00,39.15,39.17,39.13,39.16,144528.0,32.0619,32.0783,32.0456,32.0701,144528.0
2018-11-21 11:10:00,39.17,39.22,39.16,39.21,152618.0,32.0783,32.1193,32.0701,32.1111,152618.0
2018-11-21 11:15:00,39.21,39.25,39.19,39.25,141171.0,32.1111,32.1438,32.0947,32.1438,141171.0
2018-11-21 11:20:00,39.25,39.27,39.23,39.24,116259.0,32.1438,32.1602,32.1275,32.1357,116259.0
2018-11-21 11:25:00,39.24,39.26,39.2,39.23,468689.0,32.1357,32.152,32.1029,32.1275,468689.0
2018-11-21 11:30:00,39.23,39.25,39.22,39.23,370473.0,32.1275,32.1438,32.1193,32.1275,370473.0
2018-11-21 11:35:00,39.23,39.25,39.22,39.23,137987.0,32.1275,32.1438,32.1193,32.1275,137987.0
2018-11-21 11:40:00,39.23,39.24,39.21,39.21,154566.0,32.1275,32.1357,32.1111,32.1111,154566.0
2018-11-21 11:45:00,39.21,39.24,39.2,39.23,126298.0,32.1111,32.1357,32.1029,32.1275,126298.0
2018-11-21 11:50:00,39.24,39.24,39.22,39.22,112572.0,32.1357,32.1357,32.1193,32.1193,112572.0
2018-11-21 11:55:00,39.22,39.23,39.16,39.18,156032.0,32.1193,32.1275,32.0701,32.0865,156032.0
2018-11-21 12:00:00,39.18,39.19,39.13,39.13,453521.0,32.0865,32.0947,32.0456,32.0456,453521.0
2018-11-21 12:05:00,39.13,39.13,39.09,39.1,273468.0,32.0456,32.0456,32.0128,32.021,273468.0
2018-11-21 12:10:00,39.09,39.1,39.06,39.09,357919.0,32.0128,32.021,31.9882,32.0128,357919.0
2018-11-21 12:15:00,39.09,39.11,39.06,39.08,143519.0,32.0128,32.0292,31.9882,32.0046,143519.0
2018-11-21 12:20:00,39.08,39.11,39.05,39.07,128801.0,32.0046,32.0292,31.9801,31.9964,128801.0
2018-11-21 12:25:00,39.07,39.1,39.06,39.1,88425.0,31.9964,32.021,31.9882,32.021,88425.0
2018-11-21 12:30:00,39.1,39.1,39.06,39.08,51477.0,32.021,32.021,31.9882,32.0046,51477.0
2018-11-21 12:35:00,39.08,39.1,39.06,39.09,64692.0,32.0046,32.021,31.9882,32.0128,64692.0
2018-11-21 12:40:00,39.1,39.14,39.09,39.13,78880.0,32.021,32.0538,32.0128,32.0456,78880.0
2018-11-21 12:45:00,39.12,39.14,39.11,39.12,104601.0,32.0374,32.0538,32.0292,32.0374,104601.0
2018-11-21 12:50:00,39.12,39.14,39.11,39.13,108664.0,32.0374,32.0538,32.0292,32.0456,108664.0
2018-11-21 12:55:00,39.13,39.14,39.1,39.12,92745.0,32.0456,32.0538,32.021,32.0374,92745.0
2018-11-21 13:00:00,39.12,39.13,39.11,39.13,92874.0,32.0374,32.0456,32.0292,32.0456,92874.0
2018-11-21 13:05:00,39.12,39.14,39.11,39.11,70016.0,32.0374,32.0538,32.0292,32.0292,70016.0
2018-11-21 13:10:00,39.12,39.12,39.1,39.12,107167.0,32.0374,32.0374,32.021,32.0374,107167.0
2018-11-21 13:15:00,39.12,39.12,39.08,39.08,111930.0,32.0374,32.0374,32.0046,32.0046,111930.0
2018-11-21 13:20:00,39.09,39.09,39.04,39.06,135746.0,32.0128,32.0128,31.9719,31.9882,135746.0
2018-11-21 13:25:00,39.05,39.08,39.05,39.08,39218.0,31.9801,32.0046,31.9801,32.0046,39218.0
2018-11-21 13:30:00,39.08,39.09,39.07,39.08,51005.0,32.0046,32.0128,31.9964,32.0046,51005.0
2018-11-21 13:35:00,39.08,39.1,39.07,39.09,93463.0,32.0046,32.021,31.9964,32.0128,93463.0
2018-11-21 13:40:00,39.1,39.12,39.09,39.11,145895.0,32.021,32.0374,32.0128,32.0292,145895.0
2018-11-21 13:45:00,39.11,39.11,39.08,39.1,224851.0,32.0292,32.0292,32.0046,32.021,224851.0
2018-11-21 13:50:00,39.1,39.11,39.09,39.09,141617.0,32.021,32.0292,32.0128,32.0128,141617.0
2018-11-21 13:55:00,39.09,39.13,39.08,39.13,1455005.0,32.0128,32.0456,32.0046,32.0456,1455005.0
2018-11-21 14:00:00,39.13,39.13,39.09,39.1,143694.0,32.0456,32.0456,32.0128,32.021,143694.0
2018-11-21 14:05:00,39.1,39.11,39.09,39.09,78644.0,32.021,32.0292,32.0128,32.0128,78644.0
2018-11-21 14:10:00,39.09,39.11,39.08,39.09,202755.0,32.0128,32.0292,32.0046,32.0128,202755.0
2018-11-21 14:15:00,39.09,39.1,39.07,39.09,227898.0,32.0128,32.021,31.9964,32.0128,227898.0
2018-11-21 14:20:00,39.09,39.1,39.07,39.08,126169.0,32.0128,32.021,31.9964,32.0046,126169.0
2018-11-21 14:25:00,39.08,39.09,39.07,39.07,194841.0,32.0046,32.0128,31.9964,31.9964,194841.0
2018-11-21 14:30:00,39.08,39.08,39.03,39.04,203442.0,32.0046,32.0046,31.9637,31.9719,203442.0
2018-11-21 14:35:00,39.03,39.05,39.02,39.04,222429.0,31.9637,31.9801,31.9555,31.9719,222429.0
2018-11-21 14:40:00,39.05,39.06,39.03,39.04,115138.0,31.9801,31.9882,31.9637,31.9719,115138.0
2018-11-21 14:45:00,39.05,39.05,39.02,39.05,134234.0,31.9801,31.9801,31.9555,31.9801,134234.0
2018-11-21 14:50:00,39.04,39.06,39.03,39.03,137752.0,31.9719,31.9882,31.9637,31.9637,137752.0
2018-11-21 14:55:00,39.04,39.04,39.02,39.04,147553.0,31.9719,31.9719,31.9555,31.9719,147553.0
2018-11-21 15:00:00,39.04,39.07,39.03,39.04,129548.0,31.9719,31.9964,31.9637,31.9719,129548.0
2018-11-21 15:05:00,39.05,39.1,39.04,39.09,68520.0,31.9801,32.021,31.9719,32.0128,68520.0
2018-11-21 15:10:00,39.1,39.1,39.06,39.07,207285.0,32.021,32.021,31.9882,31.9964,207285.0
2018-11-21 15:15:00,39.06,39.1,39.06,39.07,118055.0,31.9882,32.021,31.9882,31.9964,118055.0
2018-11-21 15:20:00,39.07,39.08,39.05,39.07,56073.0,31.9964,32.0046,31.9801,31.9964,56073.0
2018-11-21 15:25:00,39.07,39.1,39.07,39.07,87600.0,31.9964,32.021,31.9964,31.9964,87600.0
2018-11-21 15:30:00,39.07,39.07,39.0,39.02,288064.0,31.9964,31.9964,31.9391,31.9555,288064.0
2018-11-21 15:35:00,39.01,39.02,38.99,39.0,155515.0,31.9473,31.9555,31.9309,31.9391,155515.0
2018-11-21 15:40:00,38.99,39.0,38.94,38.94,210188.0,31.9309,31.9391,31.89,31.89,210188.0
2018-11-21 15:45:00,38.95,39.0,38.94,38.96,287787.0,31.8982,31.9391,31.89,31.9063,287787.0
2018-11-21 15:50:00,38.97,39.01,38.96,38.99,652359.0,31.9145,31.9473,31.9063,31.9309,652359.0
2018-11-21 15:55:00,38.99,39.03,38.97,39.0,591642.0,31.9309,31.9637,31.9145,31.9391,591642.0
2018-11-23 09:30:00,38.54,38.61,38.52,38.61,348424.0,31.5624,31.6197,31.546,31.6197,348424.0
2018-11-23 09:35:00,38.6,38.63,38.58,38.61,260253.0,31.6115,31.6361,31.5951,31.6197,260253.0
2018-11-23 09:40:00,38.61,38.63,38.58,38.62,137914.0,31.6197,31.6361,31.5951,31.6279,137914.0
2018-11-23 09:45:00,38.62,38.66,38.61,38.63,106153.0,31.6279,31.6607,31.6197,31.6361,106153.0
2018-11-23 09:50:00,38.63,38.63,38.59,38.61,84417.0,31.6361,31.6361,31.6033,31.6197,84417.0
2018-11-23 09:55:00,38.61,38.68,38.6,38.64,127285.0,31.6197,31.677,31.6115,31.6443,127285.0
2018-11-23 10:00:00,38.65,38.68,38.63,38.66,358831.0,31.6525,31.677,31.6361,31.6607,358831.0
2018-11-23 10:05:00,38.66,38.7,38.65,38.7,305073.0,31.6607,31.6934,31.6525,31.6934,305073.0
2018-11-23 10:10:00,38.7,38.74,38.66,38.68,462634.0,31.6934,31.7262,31.6607,31.677,462634.0
2018-11-23 10:15:00,38.68,38.7,38.65,38.69,180453.0,31.677,31.6934,31.6525,31.6852,180453.0
2018-11-23 10:20:00,38.7,38.71,38.65,38.66,303785.0,31.6934,31.7016,31.6525,31.6607,303785.0
2018-11-23 10:25:00,38.67,38.68,38.63,38.64,225192.0,31.6689,31.677,31.6361,31.6443,225192.0
2018-11-23 10:30:00,38.64,38.72,38.64,38.71,527303.0,31.6443,31.7098,31.6443,31.7016,527303.0
2018-11-23 10:35:00,38.71,38.74,38.71,38.71,340482.0,31.7016,31.7262,31.7016,31.7016,340482.0
2018-11-23 10:40:00,38.71,38.71,38.66,38.66,246818.0,31.7016,31.7016,31.6607,31.6607,246818.0
2018-11-23 10:45:00,38.66,38.68,38.65,38.67,252957.0,31.6607,31.677,31.6525,31.6689,252957.0
2018-11-23 10:50:00,38.67,38.73,38.67,38.73,316035.0,31.6689,31.718,31.6689,31.718,316035.0
2018-11-23 10:55:00,38.73,38.74,38.69,38.69,206161.0,31.718,31.7262,31.6852,31.6852,206161.0
2018-11-23 11:00:00,38.7,38.74,38.69,38.72,299498.0,31.6934,31.7262,31.6852,31.7098,299498.0
2018-11-23 11:05:00,38.72,38.75,38.71,38.73,380094.0,31.7098,31.7344,31.7016,31.718,380094.0
2018-11-23 11:10:00,38.72,38.75,38.7,38.74,268768.0,31.7098,31.7344,31.6934,31.7262,268768.0
2018-11-23 11:15:00,38.73,38.78,38.73,38.77,159428.0,31.718,31.7589,31.718,31.7507,159428.0
2018-11-23 11:20:00,38.77,38.79,38.72,38.73,315799.0,31.7507,31.7671,31.7098,31.718,315799.0
2018-11-23 11:25:00,38.73,38.74,38.7,38.73,208639.0,31.718,31.7262,31.6934,31.718,208639.0
2018-11-23 11:30:00,38.72,38.73,38.71,38.72,292182.0,31.7098,31.718,31.7016,31.7098,292182.0
2018-11-23 11:35:00,38.72,38.72,38.67,38.68,219913.0,31.7098,31.7098,31.6689,31.677,219913.0
2018-11-23 11:40:00,38.68,38.68,38.65,38.68,334646.0,31.677,31.677,31.6525,31.677,334646.0
2018-11-23 11:45:00,38.69,38.69,38.67,38.68,239167.0,31.6852,31.6852,31.6689,31.677,239167.0
2018-11-23 11:50:00,38.68,38.69,38.65,38.65,273384.0,31.677,31.6852,31.6525,31.6525,273384.0
2018-11-23 11:55:00,38.65,38.66,38.61,38.63,207990.0,31.6525,31.6607,31.6197,31.6361,207990.0
2018-11-23 12:00:00,38.62,38.65,38.62,38.64,351505.0,31.6279,31.6525,31.6279,31.6443,351505.0
2018-11-23 12:05:00,38.64,38.66,38.63,38.63,287954.0,31.6443,31.6607,31.6361,31.6361,287954.0
2018-11-23 12:10:00,38.63,38.66,38.63,38.65,178194.0,31.6361,31.6607,31.6361,31.6525,178194.0
2018-11-23 12:15:00,38.65,38.67,38.65,38.66,207826.0,31.6525,31.6689,31.6525,31.6607,207826.0
2018-11-23 12:20:00,38.65,38.67,38.64,38.67,157925.0,31.6525,31.6689,31.6443,31.6689,157925.0
2018-11-23 12:25:00,38.66,38.67,38.64,38.65,343784.0,31.6607,31.6689,31.6443,31.6525,343784.0
2018-11-23 12:30:00,38.65,38.67,38.63,38.66,197333.0,31.6525,31.6689,31.6361,31.6607,197333.0
2018-11-23 12:35:00,38.66,38.69,38.65,38.68,322771.0,31.6607,31.6852,31.6525,31.677,322771.0
2018-11-23 12:40:00,38.68,38.69,38.67,38.68,153023.0,31.677,31.6852,31.6689,31.677,153023.0
2018-11-23 12:45:00,38.68,38.7,38.65,38.65,174950.0,31.677,31.6934,31.6525,31.6525,174950.0
2018-11-23 12:50:00,38.65,38.66,38.63,38.63,349993.0,31.6525,31.6607,31.6361,31.6361,349993.0
2018-11-23 12:55:00,38.63,38.64,38.57,38.58,690727.0,31.6361,31.6443,31.587,31.5951,690727.0
2018-11-26 09:30:00,38.94,39.0,38.93,38.98,485941.0,31.89,31.9391,31.8818,31.9227,485941.0
2018-11-26 09:35:00,38.98,39.0,38.92,38.96,221879.0,31.9227,31.9391,31.8736,31.9063,221879.0
2018-11-26 09:40:00,38.96,39.06,38.95,39.04,174367.0,31.9063,31.9882,31.8982,31.9719,174367.0
2018-11-26 09:45:00,39.04,39.06,39.01,39.02,132388.0,31.9719,31.9882,31.9473,31.9555,132388.0
2018-11-26 09:50:00,39.02,39.02,38.98,39.01,272926.0,31.9555,31.9555,31.9227,31.9473,272926.0
2018-11-26 09:55:00,39.01,39.07,39.0,39.07,329249.0,31.9473,31.9964,31.9391,31.9964,329249.0
2018-11-26 10:00:00,39.07,39.07,39.02,39.05,204647.0,31.9964,31.9964,31.9555,31.9801,204647.0
2018-11-26 10:05:00,39.05,39.06,39.0,39.01,214202.0,31.9801,31.9882,31.9391,31.9473,214202.0
2018-11-26 10:10:00,39.0,39.01,38.97,38.99,338091.0,31.9391,31.9473,31.9145,31.9309,338091.0
2018-11-26 10:15:00,38.98,39.0,38.94,38.95,276969.0,31.9227,31.9391,31.89,31.8982,276969.0
2018-11-26 10:20:00,38.95,38.95,38.9,38.91,227185.0,31.8982,31.8982,31.8572,31.8654,227185.0
2018-11-26 10:25:00,38.91,38.93,38.87,38.93,225454.0,31.8654,31.8818,31.8326,31.8818,225454.0
2018-11-26 10:30:00,38.93,38.97,38.92,38.96,208461.0,31.8818,31.9145,31.8736,31.9063,208461.0
2018-11-26 10:35:00,38.96,38.98,38.92,38.96,404223.0,31.9063,31.9227,31.8736,31.9063,404223.0
2018-11-26 10:40:00,38.96,38.98,38.92,38.97,877989.0,31.9063,31.9227,31.8736,31.9145,877989.0
2018-11-26 10:45:00,38.97,38.99,38.95,38.96,119701.0,31.9145,31.9309,31.8982,31.9063,119701.0
2018-11-26 10:50:00,38.96,39.03,38.94,39.02,185605.0,31.9063,31.9637,31.89,31.9555,185605.0
2018-11-26 10:55:00,39.03,39.05,39.0,39.05,256453.0,31.9637,31.9801,31.9391,31.9801,256453.0
2018-11-26 11:00:00,39.05,39.05,38.99,39.02,239244.0,31.9801,31.9801,31.9309,31.9555,239244.0
2018-11-26 11:05:00,39.02,39.03,38.99,39.02,289375.0,31.9555,31.9637,31.9309,31.9555,289375.0
2018-11-26 11:10:00,39.02,39.06,39.0,39.05,323743.0,31.9555,31.9882,31.9391,31.9801,323743.0
2018-11-26 11:15:00,39.05,39.06,39.01,39.02,234700.0,31.9801,31.9882,31.9473,31.9555,234700.0
2018-11-26 11:20:00,39.03,39.03,38.98,39.0,274513.0,31.9637,31.9637,31.9227,31.9391,274513.0
2018-11-26 11:25:00,39.0,39.0,38.97,38.98,181558.0,31.9391,31.9391,31.9145,31.9227,181558.0
2018-11-26 11:30:00,38.97,38.98,38.94,38.96,150141.0,31.9145,31.9227,31.89,31.9063,150141.0
2018-11-26 11:35:00,38.96,38.96,38.89,38.91,284995.0,31.9063,31.9063,31.849,31.8654,284995.0
2018-11-26 11:40:00,38.91,38.93,38.9,38.92,186200.0,31.8654,31.8818,31.8572,31.8736,186200.0
2018-11-26 11:45:00,38.92,38.93,38.89,38.91,636950.0,31.8736,31.8818,31.849,31.8654,636950.0
2018-11-26 11:50:00,38.9,38.93,38.9,38.92,183521.0,31.8572,31.8818,31.8572,31.8736,183521.0
2018-11-26 11:55:00,38.93,38.94,38.91,38.93,199097.0,31.8818,31.89,31.8654,31.8818,199097.0
2018-11-26 12:00:00,38.93,38.96,38.93,38.94,263937.0,31.8818,31.9063,31.8818,31.89,263937.0
2018-11-26 12:05:00,38.94,38.97,38.91,38.97,164159.0,31.89,31.9145,31.8654,31.9145,164159.0
2018-11-26 12:10:00,38.96,38.97,38.93,38.94,304207.0,31.9063,31.9145,31.8818,31.89,304207.0
2018-11-26 12:15:00,38.94,38.95,38.92,38.93,151218.0,31.89,31.8982,31.8736,31.8818,151218.0
2018-11-26 12:20:00,38.92,38.93,38.89,38.9,187302.0,31.8736,31.8818,31.849,31.8572,187302.0
2018-11-26 12:25:00,38.89,38.9,38.85,38.87,219967.0,31.849,31.8572,31.8163,31.8326,219967.0
2018-11-26 12:30:00,38.86,38.87,38.83,38.84,233892.0,31.8245,31.8326,31.7999,31.8081,233892.0
2018-11-26 12:35:00,38.83,38.84,38.77,38.81,327110.0,31.7999,31.8081,31.7507,31.7835,327110.0
2018-11-26 12:40:00,38.8,38.81,38.79,38.8,184622.0,31.7753,31.7835,31.7671,31.7753,184622.0
2018-11-26 12:45:00,38.81,38.81,38.76,38.76,189779.0,31.7835,31.7835,31.7426,31.7426,189779.0
2018-11-26 12:50:00,38.76,38.78,38.75,38.77,173844.0,31.7426,31.7589,31.7344,31.7507,173844.0
2018-11-26 12:55:00,38.77,38.79,38.74,38.78,358223.0,31.7507,31.7671,31.7262,31.7589,358223.0
2018-11-26 13:00:00,38.77,38.8,38.75,38.75,273780.0,31.7507,31.7753,31.7344,31.7344,273780.0
2018-11-26 13:05:00,38.75,38.78,38.74,38.77,208391.0,31.7344,31.7589,31.7262,31.7507,208391.0
2018-11-26 13:10:00,38.77,38.79,38.75,38.76,192279.0,31.7507,31.7671,31.7344,31.7426,192279.0
2018-11-26 13:15:00,38.76,38.79,38.75,38.77,129522.0,31.7426,31.7671,31.7344,31.7507,129522.0
2018-11-26 13:20:00,38.78,38.81,38.76,38.78,256533.0,31.7589,31.7835,31.7426,31.7589,256533.0
2018-11-26 13:25:00,38.78,38.79,38.75,38.77,152548.0,31.7589,31.7671,31.7344,31.7507,152548.0
2018-11-26 13:30:00,38.78,38.81,38.77,38.79,170447.0,31.7589,31.7835,31.7507,31.7671,170447.0
2018-11-26 13:35:00,38.78,38.79,38.76,38.77,222866.0,31.7589,31.7671,31.7426,31.7507,222866.0
2018-11-26 13:40:00,38.78,38.79,38.75,38.79,107410.0,31.7589,31.7671,31.7344,31.7671,107410.0
2018-11-26 13:45:00,38.79,38.82,38.79,38.82,234205.0,31.7671,31.7917,31.7671,31.7917,234205.0
2018-11-26 13:50:00,38.82,38.82,38.8,38.81,216683.0,31.7917,31.7917,31.7753,31.7835,216683.0
2018-11-26 13:55:00,38.8,38.83,38.79,38.82,143498.0,31.7753,31.7999,31.7671,31.7917,143498.0
2018-11-26 14:00:00,38.82,38.83,38.8,38.82,199571.0,31.7917,31.7999,31.7753,31.7917,199571.0
2018-11-26 14:05:00,38.82,38.83,38.81,38.82,101655.0,31.7917,31.7999,31.7835,31.7917,101655.0
2018-11-26 14:10:00,38.82,38.86,38.81,38.86,210198.0,31.7917,31.8245,31.7835,31.8245,210198.0
2018-11-26 14:15:00,38.86,38.88,38.83,38.85,144165.0,31.8245,31.8408,31.7999,31.8163,144165.0
2018-11-26 14:20:00,38.84,38.85,38.82,38.85,174864.0,31.8081,31.8163,31.7917,31.8163,174864.0
2018-11-26 14:25:00,38.84,38.86,38.82,38.84,290325.0,31.8081,31.8245,31.7917,31.8081,290325.0
2018-11-26 14:30:00,38.84,38.9,38.83,38.87,332469.0,31.8081,31.8572,31.7999,31.8326,332469.0
2018-11-26 14:35:00,38.87,38.88,38.85,38.85,370158.0,31.8326,31.8408,31.8163,31.8163,370158.0
2018-11-26 14:40:00,38.86,38.86,38.83,38.83,143671.0,31.8245,31.8245,31.7999,31.7999,143671.0
2018-11-26 14:45:00,38.83,38.85,38.79,38.82,287271.0,31.7999,31.8163,31.7671,31.7917,287271.0
2018-11-26 14:50:00,38.82,38.83,38.8,38.82,230089.0,31.7917,31.7999,31.7753,31.7917,230089.0
2018-11-26 14:55:00,38.83,38.84,38.8,38.83,190393.0,31.7999,31.8081,31.7753,31.7999,190393.0
2018-11-26 15:00:00,38.84,38.86,38.81,38.86,241147.0,31.8081,31.8245,31.7835,31.8245,241147.0
2018-11-26 15:05:00,38.86,38.86,38.8,38.81,187167.0,31.8245,31.8245,31.7753,31.7835,187167.0
2018-11-26 15:10:00,38.82,38.85,38.79,38.83,268747.0,31.7917,31.8163,31.7671,31.7999,268747.0
2018-11-26 15:15:00,38.83,38.86,38.81,38.83,206489.0,31.7999,31.8245,31.7835,31.7999,206489.0
2018-11-26 15:20:00,38.83,38.84,38.8,38.8,176260.0,31.7999,31.8081,31.7753,31.7753,176260.0
2018-11-26 15:25:00,38.8,38.84,38.79,38.8,200399.0,31.7753,31.8081,31.7671,31.7753,200399.0
2018-11-26 15:30:00,38.8,38.86,38.79,38.86,239236.0,31.7753,31.8245,31.7671,31.8245,239236.0
2018-11-26 15:35:00,38.86,38.87,38.83,38.84,340296.0,31.8245,31.8326,31.7999,31.8081,340296.0
2018-11-26 15:40:00,38.84,38.84,38.82,38.83,356173.0,31.8081,31.8081,31.7917,31.7999,356173.0
2018-11-26 15:45:00,38.83,38.86,38.81,38.83,410469.0,31.7999,31.8245,31.7835,31.7999,410469.0
2018-11-26 15:50:00,38.83,38.85,38.82,38.84,313411.0,31.7999,31.8163,31.7917,31.8081,313411.0
2018-11-26 15:55:00,38.85,38.89,38.82,38.88,614541.0,31.8163,31.849,31.7917,31.8408,614541.0
2018-11-27 09:30:00,38.74,38.84,38.71,38.82,230102.0,31.7262,31.8081,31.7016,31.7917,230102.0
2018-11-27 09:35:00,38.83,38.86,38.73,38.74,210724.0,31.7999,31.8245,31.718,31.7262,210724.0
2018-11-27 09:40:00,38.74,38.75,38.67,38.73,261759.0,31.7262,31.7344,31.6689,31.718,261759.0
2018-11-27 09:45:00,38.72,38.79,38.71,38.76,169137.0,31.7098,31.7671,31.7016,31.7426,169137.0
2018-11-27 09:50:00,38.75,38.77,38.71,38.77,144799.0,31.7344,31.7507,31.7016,31.7507,144799.0
2018-11-27 09:55:00,38.76,38.82,38.74,38.8,198987.0,31.7426,31.7917,31.7262,31.7753,198987.0
2018-11-27 10:00:00,38.8,38.83,38.77,38.79,143051.0,31.7753,31.7999,31.7507,31.7671,143051.0
2018-11-27 10:05:00,38.79,38.84,38.78,38.83,180521.0,31.7671,31.8081,31.7589,31.7999,180521.0
2018-11-27 10:10:00,38.83,38.9,38.82,38.88,213787.0,31.7999,31.8572,31.7917,31.8408,213787.0
2018-11-27 10:15:00,38.88,38.91,38.86,38.91,404724.0,31.8408,31.8654,31.8245,31.8654,404724.0
2018-11-27 10:20:00,38.91,38.93,38.87,38.93,273612.0,31.8654,31.8818,31.8326,31.8818,273612.0
2018-11-27 10:25:00,38.93,38.94,38.87,38.88,116773.0,31.8818,31.89,31.8326,31.8408,116773.0
2018-11-27 10:30:00,38.88,38.92,38.87,38.91,220212.0,31.8408,31.8736,31.8326,31.8654,220212.0
2018-11-27 10:35:00,38.92,38.92,38.84,38.86,129023.0,31.8736,31.8736,31.8081,31.8245,129023.0
2018-11-27 10:40:00,38.87,38.87,38.84,38.86,99319.0,31.8326,31.8326,31.8081,31.8245,99319.0
2018-11-27 10:45:00,38.87,38.91,38.85,38.91,147547.0,31.8326,31.8654,31.8163,31.8654,147547.0
2018-11-27 10:50:00,38.91,38.97,38.9,38.97,147552.0,31.8654,31.9145,31.8572,31.9145,147552.0
2018-11-27 10:55:00,38.96,38.99,38.95,38.95,181260.0,31.9063,31.9309,31.8982,31.8982,181260.0
2018-11-27 11:00:00,38.95,39.03,38.94,39.02,223475.0,31.8982,31.9637,31.89,31.9555,223475.0
2018-11-27 11:05:00,39.02,39.02,38.98,38.98,211482.0,31.9555,31.9555,31.9227,31.9227,211482.0
2018-11-27 11:10:00,38.99,39.0,38.96,38.98,114871.0,31.9309,31.9391,31.9063,31.9227,114871.0
2018-11-27 11:15:00,38.98,39.0,38.97,38.99,90956.0,31.9227,31.9391,31.9145,31.9309,90956.0
2018-11-27 11:20:00,38.99,39.0,38.95,38.96,196265.0,31.9309,31.9391,31.8982,31.9063,196265.0
2018-11-27 11:25:00,38.96,39.04,38.95,39.03,166798.0,31.9063,31.9719,31.8982,31.9637,166798.0
2018-11-27 11:30:00,39.02,39.03,38.97,39.0,190386.0,31.9555,31.9637,31.9145,31.9391,190386.0
2018-11-27 11:35:00,39.0,39.02,38.98,38.98,158137.0,31.9391,31.9555,31.9227,31.9227,158137.0
2018-11-27 11:40:00,38.99,39.01,38.95,38.97,132444.0,31.9309,31.9473,31.8982,31.9145,132444.0
2018-11-27 11:45:00,38.96,38.97,38.93,38.96,198299.0,31.9063,31.9145,31.8818,31.9063,198299.0
2018-11-27 11:50:00,38.95,39.02,38.95,39.02,194599.0,31.8982,31.9555,31.8982,31.9555,194599.0
2018-11-27 11:55:00,39.02,39.04,39.01,39.02,185839.0,31.9555,31.9719,31.9473,31.9555,185839.0
2018-11-27 12:00:00,39.02,39.02,38.99,39.0,200470.0,31.9555,31.9555,31.9309,31.9391,200470.0
2018-11-27 12:05:00,39.0,39.05,38.99,39.03,173727.0,31.9391,31.9801,31.9309,31.9637,173727.0
2018-11-27 12:10:00,39.03,39.04,38.98,38.99,227008.0,31.9637,31.9719,31.9227,31.9309,227008.0
2018-11-27 12:15:00,38.98,38.98,38.95,38.97,122887.0,31.9227,31.9227,31.8982,31.9145,122887.0
2018-11-27 12:20:00,38.96,38.97,38.93,38.94,145381.0,31.9063,31.9145,31.8818,31.89,145381.0
2018-11-27 12:25:00,38.94,38.94,38.86,38.88,233149.0,31.89,31.89,31.8245,31.8408,233149.0
2018-11-27 12:30:00,38.88,38.9,38.87,38.89,128078.0,31.8408,31.8572,31.8326,31.849,128078.0
2018-11-27 12:35:00,38.9,38.96,38.89,38.96,108783.0,31.8572,31.9063,31.849,31.9063,108783.0
2018-11-27 12:40:00,38.96,38.97,38.94,38.94,189505.0,31.9063,31.9145,31.89,31.89,189505.0
2018-11-27 12:45:00,38.94,38.95,38.9,38.91,84659.0,31.89,31.8982,31.8572,31.8654,84659.0
2018-11-27 12:50:00,38.91,38.92,38.88,38.92,148743.0,31.8654,31.8736,31.8408,31.8736,148743.0
2018-11-27 12:55:00,38.91,38.95,38.89,38.9,164751.0,31.8654,31.8982,31.849,31.8572,164751.0
2018-11-27 13:00:00,38.91,38.94,38.89,38.93,139120.0,31.8654,31.89,31.849,31.8818,139120.0
2018-11-27 13:05:00,38.93,38.95,38.92,38.94,125534.0,31.8818,31.8982,31.8736,31.89,125534.0
2018-11-27 13:10:00,38.94,38.95,38.9,38.93,244439.0,31.89,31.8982,31.8572,31.8818,244439.0
2018-11-27 13:15:00,38.93,39.0,38.82,38.9,1013970.0,31.8818,31.9391,31.7917,31.8572,1013970.0
2018-11-27 13:20:00,38.91,38.93,38.88,38.91,118798.0,31.8654,31.8818,31.8408,31.8654,118798.0
2018-11-27 13:25:00,38.91,38.94,38.89,38.91,716487.0,31.8654,31.89,31.849,31.8654,716487.0
2018-11-27 13:30:00,38.91,38.94,38.89,38.92,121586.0,31.8654,31.89,31.849,31.8736,121586.0
2018-11-27 13:35:00,38.93,38.99,38.92,38.96,281694.0,31.8818,31.9309,31.8736,31.9063,281694.0
2018-11-27 13:40:00,38.96,38.98,38.94,38.96,123764.0,31.9063,31.9227,31.89,31.9063,123764.0
2018-11-27 13:45:00,38.96,39.02,38.95,39.01,182011.0,31.9063,31.9555,31.8982,31.9473,182011.0
2018-11-27 13:50:00,39.01,39.03,38.97,38.98,60568.0,31.9473,31.9637,31.9145,31.9227,60568.0
2018-11-27 13:55:00,38.97,39.01,38.95,39.01,124974.0,31.9145,31.9473,31.8982,31.9473,124974.0
2018-11-27 14:00:00,39.0,39.05,38.99,39.04,102575.0,31.9391,31.9801,31.9309,31.9719,102575.0
2018-11-27 14:05:00,39.05,39.07,39.03,39.04,204964.0,31.9801,31.9964,31.9637,31.9719,204964.0
2018-11-27 14:10:00,39.05,39.07,39.03,39.06,109150.0,31.9801,31.9964,31.9637,31.9882,109150.0
2018-11-27 14:15:00,39.06,39.07,39.04,39.05,95523.0,31.9882,31.9964,31.9719,31.9801,95523.0
2018-11-27 14:20:00,39.05,39.08,39.04,39.08,73170.0,31.9801,32.0046,31.9719,32.0046,73170.0
2018-11-27 14:25:00,39.08,39.08,39.05,39.06,304556.0,32.0046,32.0046,31.9801,31.9882,304556.0
2018-11-27 14:30:00,39.06,39.08,39.05,39.07,145962.0,31.9882,32.0046,31.9801,31.9964,145962.0
2018-11-27 14:35:00,39.07,39.09,39.05,39.06,134492.0,31.9964,32.0128,31.9801,31.9882,134492.0
2018-11-27 14:40:00,39.06,39.08,39.05,39.08,138186.0,31.9882,32.0046,31.9801,32.0046,138186.0
2018-11-27 14:45:00,39.08,39.12,39.08,39.12,227371.0,32.0046,32.0374,32.0046,32.0374,227371.0
2018-11-27 14:50:00,39.11,39.12,39.08,39.09,217670.0,32.0292,32.0374,32.0046,32.0128,217670.0
2018-11-27 14:55:00,39.09,39.1,39.06,39.06,130591.0,32.0128,32.021,31.9882,31.9882,130591.0
2018-11-27 15:00:00,39.06,39.06,39.04,39.06,145819.0,31.9882,31.9882,31.9719,31.9882,145819.0
2018-11-27 15:05:00,39.06,39.07,39.02,39.04,101579.0,31.9882,31.9964,31.9555,31.9719,101579.0
2018-11-27 15:10:00,39.04,39.06,39.02,39.05,94758.0,31.9719,31.9882,31.9555,31.9801,94758.0
2018-11-27 15:15:00,39.05,39.06,39.0,39.01,134394.0,31.9801,31.9882,31.9391,31.9473,134394.0
2018-11-27 15:20:00,39.01,39.03,38.99,39.0,151002.0,31.9473,31.9637,31.9309,31.9391,151002.0
2018-11-27 15:25:00,39.0,39.04,39.0,39.02,299475.0,31.9391,31.9719,31.9391,31.9555,299475.0
2018-11-27 15:30:00,39.02,39.03,39.0,39.02,230798.0,31.9555,31.9637,31.9391,31.9555,230798.0
2018-11-27 15:35:00,39.02,39.06,39.01,39.06,120407.0,31.9555,31.9882,31.9473,31.9882,120407.0
2018-11-27 15:40:00,39.06,39.09,39.05,39.08,199069.0,31.9882,32.0128,31.9801,32.0046,199069.0
2018-11-27 15:45:00,39.08,39.11,39.07,39.09,361566.0,32.0046,32.0292,31.9964,32.0128,361566.0
2018-11-27 15:50:00,39.1,39.1,39.07,39.08,260732.0,32.021,32.021,31.9964,32.0046,260732.0
2018-11-27 15:55:00,39.08,39.12,39.07,39.12,403400.0,32.0046,32.0374,31.9964,32.0374,403400.0
2018-11-28 09:30:00,39.38,39.41,39.33,39.37,244111.0,32.2503,32.2749,32.2094,32.2421,244111.0
2018-11-28 09:35:00,39.37,39.39,39.36,39.37,214699.0,32.2421,32.2585,32.2339,32.2421,214699.0
2018-11-28 09:40:00,39.37,39.39,39.28,39.3,230183.0,32.2421,32.2585,32.1684,32.1848,230183.0
2018-11-28 09:45:00,39.3,39.32,39.26,39.31,137584.0,32.1848,32.2012,32.152,32.193,137584.0
2018-11-28 09:50:00,39.3,39.33,39.22,39.23,227186.0,32.1848,32.2094,32.1193,32.1275,227186.0
2018-11-28 09:55:00,39.23,39.26,39.2,39.25,406487.0,32.1275,32.152,32.1029,32.1438,406487.0
2018-11-28 10:00:00,39.25,39.28,39.22,39.23,224312.0,32.1438,32.1684,32.1193,32.1275,224312.0
2018-11-28 10:05:00,39.23,39.24,39.17,39.19,243871.0,32.1275,32.1357,32.0783,32.0947,243871.0
2018-11-28 10:10:00,39.19,39.2,39.18,39.18,176503.0,32.0947,32.1029,32.0865,32.0865,176503.0
2018-11-28 10:15:00,39.18,39.2,39.16,39.18,382623.0,32.0865,32.1029,32.0701,32.0865,382623.0
2018-11-28 10:20:00,39.18,39.19,39.15,39.17,859990.0,32.0865,32.0947,32.0619,32.0783,859990.0
2018-11-28 10:25:00,39.16,39.17,39.12,39.12,188022.0,32.0701,32.0783,32.0374,32.0374,188022.0
2018-11-28 10:30:00,39.13,39.14,39.09,39.14,166886.0,32.0456,32.0538,32.0128,32.0538,166886.0
2018-11-28 10:35:00,39.14,39.17,39.12,39.13,214508.0,32.0538,32.0783,32.0374,32.0456,214508.0
2018-11-28 10:40:00,39.13,39.16,39.11,39.15,180983.0,32.0456,32.0701,32.0292,32.0619,180983.0
2018-11-28 10:45:00,39.15,39.2,39.12,39.2,227312.0,32.0619,32.1029,32.0374,32.1029,227312.0
2018-11-28 10:50:00,39.2,39.22,39.19,39.2,198433.0,32.1029,32.1193,32.0947,32.1029,198433.0
2018-11-28 10:55:00,39.2,39.21,39.18,39.2,95859.0,32.1029,32.1111,32.0865,32.1029,95859.0
2018-11-28 11:00:00,39.19,39.22,39.19,39.21,136960.0,32.0947,32.1193,32.0947,32.1111,136960.0
2018-11-28 11:05:00,39.21,39.25,39.19,39.24,257731.0,32.1111,32.1438,32.0947,32.1357,257731.0
2018-11-28 11:10:00,39.24,39.26,39.24,39.25,122921.0,32.1357,32.152,32.1357,32.1438,122921.0
2018-11-28 11:15:00,39.25,39.26,39.22,39.25,117230.0,32.1438,32.152,32.1193,32.1438,117230.0
2018-11-28 11:20:00,39.25,39.26,39.21,39.21,153977.0,32.1438,32.152,32.1111,32.1111,153977.0
2018-11-28 11:25:00,39.22,39.27,39.21,39.27,112361.0,32.1193,32.1602,32.1111,32.1602,112361.0
2018-11-28 11:30:00,39.26,39.28,39.25,39.27,194268.0,32.152,32.1684,32.1438,32.1602,194268.0
2018-11-28 11:35:00,39.27,39.27,39.24,39.25,130362.0,32.1602,32.1602,32.1357,32.1438,130362.0
2018-11-28 11:40:00,39.25,39.28,39.22,39.28,316538.0,32.1438,32.1684,32.1193,32.1684,316538.0
2018-11-28 11:45:00,39.28,39.29,39.24,39.25,295889.0,32.1684,32.1766,32.1357,32.1438,295889.0
2018-11-28 11:50:00,39.25,39.28,39.23,39.25,203338.0,32.1438,32.1684,32.1275,32.1438,203338.0
2018-11-28 11:55:00,39.26,39.27,39.21,39.25,204961.0,32.152,32.1602,32.1111,32.1438,204961.0
2018-11-28 12:00:00,39.26,39.61,39.26,39.59,1524929.0,32.152,32.4387,32.152,32.4223,1524929.0
2018-11-28 12:05:00,39.58,39.78,39.58,39.77,683053.0,32.4141,32.5779,32.4141,32.5697,683053.0
2018-11-28 12:10:00,39.77,39.8,39.67,39.74,417195.0,32.5697,32.5943,32.4878,32.5451,417195.0
2018-11-28 12:15:00,39.75,39.77,39.7,39.75,178165.0,32.5533,32.5697,32.5124,32.5533,178165.0
2018-11-28 12:20:00,39.76,39.82,39.72,39.73,346190.0,32.5615,32.6106,32.5288,32.5369,346190.0
2018-11-28 12:25:00,39.73,39.84,39.69,39.81,277039.0,32.5369,32.627,32.5042,32.6025,277039.0
2018-11-28 12:30:00,39.8,39.83,39.73,39.73,281103.0,32.5943,32.6188,32.5369,32.5369,281103.0
2018-11-28 12:35:00,39.73,39.8,39.72,39.8,236788.0,32.5369,32.5943,32.5288,32.5943,236788.0
2018-11-28 12:40:00,39.79,39.79,39.7,39.75,292344.0,32.5861,32.5861,32.5124,32.5533,292344.0
2018-11-28 12:45:00,39.75,39.83,39.75,39.8,277592.0,32.5533,32.6188,32.5533,32.5943,277592.0
2018-11-28 12:50:00,39.8,39.9,39.8,39.86,353953.0,32.5943,32.6762,32.5943,32.6434,353953.0
2018-11-28 12:55:00,39.85,39.87,39.8,39.82,474410.0,32.6352,32.6516,32.5943,32.6106,474410.0
2018-11-28 13:00:00,39.82,39.83,39.74,39.76,273338.0,32.6106,32.6188,32.5451,32.5615,273338.0
2018-11-28 13:05:00,39.75,39.84,39.74,39.82,124600.0,32.5533,32.627,32.5451,32.6106,124600.0
2018-11-28 13:10:00,39.83,39.88,39.81,39.87,235492.0,32.6188,32.6598,32.6025,32.6516,235492.0
2018-11-28 13:15:00,39.87,39.93,39.85,39.9,220000.0,32.6516,32.7007,32.6352,32.6762,220000.0
2018-11-28 13:20:00,39.91,39.92,39.86,39.86,1245688.0,32.6844,32.6925,32.6434,32.6434,1245688.0
2018-11-28 13:25:00,39.87,39.88,39.82,39.87,141769.0,32.6516,32.6598,32.6106,32.6516,141769.0
2018-11-28 13:30:00,39.87,39.9,39.84,39.87,148673.0,32.6516,32.6762,32.627,32.6516,148673.0
2018-11-28 13:35:00,39.88,39.94,39.86,39.93,160251.0,32.6598,32.7089,32.6434,32.7007,160251.0
2018-11-28 13:40:00,39.94,39.98,39.93,39.94,251788.0,32.7089,32.7417,32.7007,32.7089,251788.0
2018-11-28 13:45:00,39.94,39.98,39.93,39.96,149964.0,32.7089,32.7417,32.7007,32.7253,149964.0
2018-11-28 13:50:00,39.96,39.98,39.94,39.96,322035.0,32.7253,32.7417,32.7089,32.7253,322035.0
2018-11-28 13:55:00,39.97,40.0,39.96,39.99,149788.0,32.7335,32.7581,32.7253,32.7499,149788.0
2018-11-28 14:00:00,39.99,40.02,39.96,40.01,285720.0,32.7499,32.7744,32.7253,32.7662,285720.0
2018-11-28 14:05:00,40.01,40.03,39.95,39.97,373397.0,32.7662,32.7826,32.7171,32.7335,373397.0
2018-11-28 14:10:00,39.97,40.01,39.95,39.99,1055044.0,32.7335,32.7662,32.7171,32.7499,1055044.0
2018-11-28 14:15:00,39.99,40.0,39.94,40.0,677469.0,32.7499,32.7581,32.7089,32.7581,677469.0
2018-11-28 14:20:00,40.0,40.0,39.93,39.97,433769.0,32.7581,32.7581,32.7007,32.7335,433769.0
2018-11-28 14:25:00,39.97,39.98,39.95,39.96,322276.0,32.7335,32.7417,32.7171,32.7253,322276.0
2018-11-28 14:30:00,39.96,39.97,39.92,39.94,549154.0,32.7253,32.7335,32.6925,32.7089,549154.0
2018-11-28 14:35:00,39.93,39.96,39.91,39.94,198553.0,32.7007,32.7253,32.6844,32.7089,198553.0
2018-11-28 14:40:00,39.94,39.97,39.93,39.94,201598.0,32.7089,32.7335,32.7007,32.7089,201598.0
2018-11-28 14:45:00,39.94,39.98,39.93,39.97,143081.0,32.7089,32.7417,32.7007,32.7335,143081.0
2018-11-28 14:50:00,39.98,40.0,39.95,39.95,156116.0,32.7417,32.7581,32.7171,32.7171,156116.0
2018-11-28 14:55:00,39.96,39.96,39.9,39.9,181297.0,32.7253,32.7253,32.6762,32.6762,181297.0
2018-11-28 15:00:00,39.91,39.91,39.86,39.9,293347.0,32.6844,32.6844,32.6434,32.6762,293347.0
2018-11-28 15:05:00,39.89,39.9,39.86,39.88,334436.0,32.668,32.6762,32.6434,32.6598,334436.0
2018-11-28 15:10:00,39.88,39.89,39.85,39.89,270131.0,32.6598,32.668,32.6352,32.668,270131.0
2018-11-28 15:15:00,39.88,39.89,39.87,39.88,129316.0,32.6598,32.668,32.6516,32.6598,129316.0
2018-11-28 15:20:00,39.88,39.91,39.87,39.89,489292.0,32.6598,32.6844,32.6516,32.668,489292.0
2018-11-28 15:25:00,39.89,39.94,39.89,39.93,256567.0,32.668,32.7089,32.668,32.7007,256567.0
2018-11-28 15:30:00,39.93,39.95,39.89,39.95,187535.0,32.7007,32.7171,32.668,32.7171,187535.0
2018-11-28 15:35:00,39.95,39.96,39.93,39.96,340036.0,32.7171,32.7253,32.7007,32.7253,340036.0
2018-11-28 15:40:00,39.96,39.98,39.94,39.97,270147.0,32.7253,32.7417,32.7089,32.7335,270147.0
2018-11-28 15:45:00,39.97,40.03,39.97,40.02,321757.0,32.7335,32.7826,32.7335,32.7744,321757.0
2018-11-28 15:50:00,40.03,40.03,40.0,40.0,678800.0,32.7826,32.7826,32.7581,32.7581,678800.0
2018-11-28 15:55:00,40.0,40.02,39.99,40.01,567657.0,32.7581,32.7744,32.7499,32.7662,567657.0
2018-11-29 09:30:00,39.75,39.84,39.72,39.79,3509789.0,32.5533,32.627,32.5288,32.5861,3509789.0
2018-11-29 09:35:00,39.79,39.85,39.75,39.83,989311.0,32.5861,32.6352,32.5533,32.6188,989311.0
2018-11-29 09:40:00,39.83,39.83,39.76,39.81,586617.0,32.6188,32.6188,32.5615,32.6025,586617.0
2018-11-29 09:45:00,39.8,39.8,39.75,39.76,215627.0,32.5943,32.5943,32.5533,32.5615,215627.0
2018-11-29 09:50:00,39.76,39.8,39.74,39.78,184154.0,32.5615,32.5943,32.5451,32.5779,184154.0
2018-11-29 09:55:00,39.78,39.8,39.75,39.77,162974.0,32.5779,32.5943,32.5533,32.5697,162974.0
2018-11-29 10:00:00,39.77,39.8,39.72,39.73,203171.0,32.5697,32.5943,32.5288,32.5369,203171.0
2018-11-29 10:05:00,39.73,39.76,39.7,39.73,178603.0,32.5369,32.5615,32.5124,32.5369,178603.0
2018-11-29 10:10:00,39.74,39.75,39.69,39.71,134472.0,32.5451,32.5533,32.5042,32.5206,134472.0
2018-11-29 10:15:00,39.7,39.71,39.64,39.66,176913.0,32.5124,32.5206,32.4632,32.4796,176913.0
2018-11-29 10:20:00,39.65,39.67,39.62,39.65,131926.0,32.4714,32.4878,32.4469,32.4714,131926.0
2018-11-29 10:25:00,39.66,39.68,39.64,39.65,229057.0,32.4796,32.496,32.4632,32.4714,229057.0
2018-11-29 10:30:00,39.65,39.9,39.64,39.75,897358.0,32.4714,32.6762,32.4632,32.5533,897358.0
2018-11-29 10:35:00,39.75,39.77,39.68,39.69,160179.0,32.5533,32.5697,32.496,32.5042,160179.0
2018-11-29 10:40:00,39.69,39.7,39.59,39.62,248514.0,32.5042,32.5124,32.4223,32.4469,248514.0
2018-11-29 10:45:00,39.62,39.64,39.58,39.58,195269.0,32.4469,32.4632,32.4141,32.4141,195269.0
2018-11-29 10:50:00,39.58,39.62,39.55,39.59,152218.0,32.4141,32.4469,32.3895,32.4223,152218.0
2018-11-29 10:55:00,39.59,39.64,39.56,39.63,210645.0,32.4223,32.4632,32.3977,32.455,210645.0
2018-11-29 11:00:00,39.63,39.66,39.59,39.65,214207.0,32.455,32.4796,32.4223,32.4714,214207.0
2018-11-29 11:05:00,39.65,39.71,39.65,39.69,288363.0,32.4714,32.5206,32.4714,32.5042,288363.0
2018-11-29 11:10:00,39.69,39.72,39.67,39.71,235727.0,32.5042,32.5288,32.4878,32.5206,235727.0
2018-11-29 11:15:00,39.71,39.73,39.68,39.69,194424.0,32.5206,32.5369,32.496,32.5042,194424.0
2018-11-29 11:20:00,39.69,39.84,39.67,39.76,793743.0,32.5042,32.627,32.4878,32.5615,793743.0
2018-11-29 11:25:00,39.76,39.82,39.72,39.81,183364.0,32.5615,32.6106,32.5288,32.6025,183364.0
2018-11-29 11:30:00,39.82,39.87,39.75,39.84,195004.0,32.6106,32.6516,32.5533,32.627,195004.0
2018-11-29 11:35:00,39.84,39.88,39.81,39.87,217682.0,32.627,32.6598,32.6025,32.6516,217682.0
2018-11-29 11:40:00,39.87,39.89,39.84,39.86,213615.0,32.6516,32.668,32.627,32.6434,213615.0
2018-11-29 11:45:00,39.85,39.87,39.82,39.83,131620.0,32.6352,32.6516,32.6106,32.6188,131620.0
2018-11-29 11:50:00,39.83,39.86,39.79,39.85,234795.0,32.6188,32.6434,32.5861,32.6352,234795.0
2018-11-29 11:55:00,39.85,39.85,39.79,39.79,171478.0,32.6352,32.6352,32.5861,32.5861,171478.0
2018-11-29 12:00:00,39.8,39.8,39.76,39.79,193205.0,32.5943,32.5943,32.5615,32.5861,193205.0
2018-11-29 12:05:00,39.79,39.8,39.72,39.77,204196.0,32.5861,32.5943,32.5288,32.5697,204196.0
2018-11-29 12:10:00,39.76,39.78,39.71,39.72,333877.0,32.5615,32.5779,32.5206,32.5288,333877.0
2018-11-29 12:15:00,39.71,39.76,39.7,39.74,115334.0,32.5206,32.5615,32.5124,32.5451,115334.0
2018-11-29 12:20:00,39.75,39.76,39.73,39.75,101730.0,32.5533,32.5615,32.5369,32.5533,101730.0
2018-11-29 12:25:00,39.75,39.78,39.74,39.77,92219.0,32.5533,32.5779,32.5451,32.5697,92219.0
2018-11-29 12:30:00,39.77,39.8,39.76,39.78,115628.0,32.5697,32.5943,32.5615,32.5779,115628.0
2018-11-29 12:35:00,39.78,39.8,39.75,39.8,177626.0,32.5779,32.5943,32.5533,32.5943,177626.0
2018-11-29 12:40:00,39.8,39.82,39.78,39.79,99102.0,32.5943,32.6106,32.5779,32.5861,99102.0
2018-11-29 12:45:00,39.79,39.8,39.76,39.8,68348.0,32.5861,32.5943,32.5615,32.5943,68348.0
2018-11-29 12:50:00,39.8,39.82,39.78,39.79,1530601.0,32.5943,32.6106,32.5779,32.5861,1530601.0
2018-11-29 12:55:00,39.79,39.83,39.77,39.81,220313.0,32.5861,32.6188,32.5697,32.6025,220313.0
2018-11-29 13:00:00,39.81,39.83,39.79,39.81,72121.0,32.6025,32.6188,32.5861,32.6025,72121.0
2018-11-29 13:05:00,39.8,39.8,39.74,39.74,242118.0,32.5943,32.5943,32.5451,32.5451,242118.0
2018-11-29 13:10:00,39.74,39.76,39.73,39.74,93952.0,32.5451,32.5615,32.5369,32.5451,93952.0
2018-11-29 13:15:00,39.74,39.79,39.73,39.79,169635.0,32.5451,32.5861,32.5369,32.5861,169635.0
2018-11-29 13:20:00,39.78,39.81,39.78,39.8,182065.0,32.5779,32.6025,32.5779,32.5943,182065.0
2018-11-29 13:25:00,39.8,39.82,39.79,39.8,46537.0,32.5943,32.6106,32.5861,32.5943,46537.0
2018-11-29 13:30:00,39.8,39.84,39.8,39.83,95478.0,32.5943,32.627,32.5943,32.6188,95478.0
2018-11-29 13:35:00,39.82,39.82,39.79,39.81,104634.0,32.6106,32.6106,32.5861,32.6025,104634.0
2018-11-29 13:40:00,39.81,39.84,39.8,39.83,154005.0,32.6025,32.627,32.5943,32.6188,154005.0
2018-11-29 13:45:00,39.83,39.88,39.82,39.88,247904.0,32.6188,32.6598,32.6106,32.6598,247904.0
2018-11-29 13:50:00,39.88,39.88,39.83,39.84,144342.0,32.6598,32.6598,32.6188,32.627,144342.0
2018-11-29 13:55:00,39.85,39.86,39.83,39.84,221991.0,32.6352,32.6434,32.6188,32.627,221991.0
2018-11-29 14:00:00,39.84,39.93,39.8,39.87,335965.0,32.627,32.7007,32.5943,32.6516,335965.0
2018-11-29 14:05:00,39.88,39.89,39.83,39.86,131767.0,32.6598,32.668,32.6188,32.6434,131767.0
2018-11-29 14:10:00,39.85,39.92,39.84,39.89,185571.0,32.6352,32.6925,32.627,32.668,185571.0
2018-11-29 14:15:00,39.9,39.91,39.86,39.91,168745.0,32.6762,32.6844,32.6434,32.6844,168745.0
2018-11-29 14:20:00,39.9,39.93,39.88,39.89,116582.0,32.6762,32.7007,32.6598,32.668,116582.0
2018-11-29 14:25:00,39.9,39.92,39.89,39.91,180596.0,32.6762,32.6925,32.668,32.6844,180596.0
2018-11-29 14:30:00,39.9,39.96,39.89,39.93,338197.0,32.6762,32.7253,32.668,32.7007,338197.0
2018-11-29 14:35:00,39.92,39.93,39.89,39.9,163165.0,32.6925,32.7007,32.668,32.6762,163165.0
2018-11-29 14:40:00,39.9,39.95,39.89,39.94,245490.0,32.6762,32.7171,32.668,32.7089,245490.0
2018-11-29 14:45:00,39.95,39.95,39.89,39.91,266762.0,32.7171,32.7171,32.668,32.6844,266762.0
2018-11-29 14:50:00,39.91,39.96,39.9,39.95,301731.0,32.6844,32.7253,32.6762,32.7171,301731.0
2018-11-29 14:55:00,39.94,39.97,39.94,39.96,154963.0,32.7089,32.7335,32.7089,32.7253,154963.0
2018-11-29 15:00:00,39.96,39.98,39.94,39.97,287194.0,32.7253,32.7417,32.7089,32.7335,287194.0
2018-11-29 15:05:00,39.96,39.97,39.92,39.94,209277.0,32.7253,32.7335,32.6925,32.7089,209277.0
2018-11-29 15:10:00,39.94,39.95,39.91,39.93,181990.0,32.7089,32.7171,32.6844,32.7007,181990.0
2018-11-29 15:15:00,39.94,39.94,39.89,39.9,220493.0,32.7089,32.7089,32.668,32.6762,220493.0
2018-11-29 15:20:00,39.9,39.93,39.87,39.88,381089.0,32.6762,32.7007,32.6516,32.6598,381089.0
2018-11-29 15:25:00,39.88,39.9,39.86,39.88,386903.0,32.6598,32.6762,32.6434,32.6598,386903.0
2018-11-29 15:30:00,39.88,39.89,39.85,39.88,392219.0,32.6598,32.668,32.6352,32.6598,392219.0
2018-11-29 15:35:00,39.87,39.89,39.84,39.86,186546.0,32.6516,32.668,32.627,32.6434,186546.0
2018-11-29 15:40:00,39.86,39.88,39.85,39.87,172055.0,32.6434,32.6598,32.6352,32.6516,172055.0
2018-11-29 15:45:00,39.88,39.9,39.83,39.83,352461.0,32.6598,32.6762,32.6188,32.6188,352461.0
2018-11-29 15:50:00,39.84,39.85,39.8,39.83,359913.0,32.627,32.6352,32.5943,32.6188,359913.0
2018-11-29 15:55:00,39.82,39.83,39.73,39.74,843663.0,32.6106,32.6188,32.5369,32.5451,843663.0
2018-11-30 09:30:00,39.62,39.63,39.51,39.51,367374.0,32.4469,32.455,32.3568,32.3568,367374.0
2018-11-30 09:35:00,39.51,39.54,39.48,39.53,164009.0,32.3568,32.3813,32.3322,32.3731,164009.0
2018-11-30 09:40:00,39.54,39.55,39.48,39.54,184561.0,32.3813,32.3895,32.3322,32.3813,184561.0
2018-11-30 09:45:00,39.54,39.59,39.54,39.57,174882.0,32.3813,32.4223,32.3813,32.4059,174882.0
2018-11-30 09:50:00,39.57,39.57,39.51,39.55,249445.0,32.4059,32.4059,32.3568,32.3895,249445.0
2018-11-30 09:55:00,39.54,39.57,39.52,39.55,235941.0,32.3813,32.4059,32.365,32.3895,235941.0
2018-11-30 10:00:00,39.55,39.57,39.52,39.55,349882.0,32.3895,32.4059,32.365,32.3895,349882.0
2018-11-30 10:05:00,39.55,39.61,39.53,39.6,186255.0,32.3895,32.4387,32.3731,32.4305,186255.0
2018-11-30 10:10:00,39.61,39.66,39.6,39.65,239603.0,32.4387,32.4796,32.4305,32.4714,239603.0
2018-11-30 10:15:00,39.65,39.66,39.6,39.61,192633.0,32.4714,32.4796,32.4305,32.4387,192633.0
2018-11-30 10:20:00,39.61,39.62,39.56,39.57,163767.0,32.4387,32.4469,32.3977,32.4059,163767.0
2018-11-30 10:25:00,39.58,39.59,39.54,39.55,227546.0,32.4141,32.4223,32.3813,32.3895,227546.0
2018-11-30 10:30:00,39.56,39.59,39.55,39.59,221512.0,32.3977,32.4223,32.3895,32.4223,221512.0
2018-11-30 10:35:00,39.59,39.62,39.58,39.59,328678.0,32.4223,32.4469,32.4141,32.4223,328678.0
2018-11-30 10:40:00,39.6,39.62,39.59,39.6,164850.0,32.4305,32.4469,32.4223,32.4305,164850.0
2018-11-30 10:45:00,39.6,39.61,39.57,39.59,283271.0,32.4305,32.4387,32.4059,32.4223,283271.0
2018-11-30 10:50:00,39.58,39.64,39.57,39.63,322823.0,32.4141,32.4632,32.4059,32.455,322823.0
2018-11-30 10:55:00,39.63,39.64,39.57,39.6,257362.0,32.455,32.4632,32.4059,32.4305,257362.0
2018-11-30 11:00:00,39.59,39.61,39.56,39.59,199119.0,32.4223,32.4387,32.3977,32.4223,199119.0
2018-11-30 11:05:00,39.59,39.59,39.56,39.59,104683.0,32.4223,32.4223,32.3977,32.4223,104683.0
2018-11-30 11:10:00,39.59,39.61,39.57,39.57,126699.0,32.4223,32.4387,32.4059,32.4059,126699.0
2018-11-30 11:15:00,39.57,39.58,39.54,39.58,374561.0,32.4059,32.4141,32.3813,32.4141,374561.0
2018-11-30 11:20:00,39.58,39.62,39.57,39.6,419643.0,32.4141,32.4469,32.4059,32.4305,419643.0
2018-11-30 11:25:00,39.59,39.61,39.56,39.58,201658.0,32.4223,32.4387,32.3977,32.4141,201658.0
2018-11-30 11:30:00,39.57,39.62,39.53,39.59,308491.0,32.4059,32.4469,32.3731,32.4223,308491.0
2018-11-30 11:35:00,39.6,39.64,39.59,39.64,193376.0,32.4305,32.4632,32.4223,32.4632,193376.0
2018-11-30 11:40:00,39.63,39.66,39.63,39.65,215557.0,32.455,32.4796,32.455,32.4714,215557.0
2018-11-30 11:45:00,39.65,39.69,39.64,39.69,249019.0,32.4714,32.5042,32.4632,32.5042,249019.0
2018-11-30 11:50:00,39.69,39.69,39.66,39.67,157091.0,32.5042,32.5042,32.4796,32.4878,157091.0
2018-11-30 11:55:00,39.67,39.71,39.66,39.69,265434.0,32.4878,32.5206,32.4796,32.5042,265434.0
2018-11-30 12:00:00,39.68,39.72,39.65,39.7,563475.0,32.496,32.5288,32.4714,32.5124,563475.0
2018-11-30 12:05:00,39.71,39.73,39.68,39.71,167714.0,32.5206,32.5369,32.496,32.5206,167714.0
2018-11-30 12:10:00,39.71,39.72,39.68,39.69,208244.0,32.5206,32.5288,32.496,32.5042,208244.0
2018-11-30 12:15:00,39.69,39.7,39.67,39.69,143405.0,32.5042,32.5124,32.4878,32.5042,143405.0
2018-11-30 12:20:00,39.68,39.69,39.66,39.67,228799.0,32.496,32.5042,32.4796,32.4878,228799.0
2018-11-30 12:25:00,39.67,39.68,39.64,39.65,115730.0,32.4878,32.496,32.4632,32.4714,115730.0
2018-11-30 12:30:00,39.64,39.65,39.62,39.64,169954.0,32.4632,32.4714,32.4469,32.4632,169954.0
2018-11-30 12:35:00,39.64,39.65,39.62,39.62,198172.0,32.4632,32.4714,32.4469,32.4469,198172.0
2018-11-30 12:40:00,39.63,39.64,39.58,39.59,148985.0,32.455,32.4632,32.4141,32.4223,148985.0
2018-11-30 12:45:00,39.59,39.62,39.58,39.6,178264.0,32.4223,32.4469,32.4141,32.4305,178264.0
2018-11-30 12:50:00,39.59,39.61,39.57,39.58,93613.0,32.4223,32.4387,32.4059,32.4141,93613.0
2018-11-30 12:55:00,39.58,39.58,39.55,39.55,106288.0,32.4141,32.4141,32.3895,32.3895,106288.0
2018-11-30 13:00:00,39.56,39.57,39.54,39.55,100572.0,32.3977,32.4059,32.3813,32.3895,100572.0
2018-11-30 13:05:00,39.55,39.56,39.53,39.55,103669.0,32.3895,32.3977,32.3731,32.3895,103669.0
2018-11-30 13:10:00,39.53,39.57,39.52,39.57,144145.0,32.3731,32.4059,32.365,32.4059,144145.0
2018-11-30 13:15:00,39.57,39.58,39.56,39.57,151282.0,32.4059,32.4141,32.3977,32.4059,151282.0
2018-11-30 13:20:00,39.57,39.59,39.55,39.58,92377.0,32.4059,32.4223,32.3895,32.4141,92377.0
2018-11-30 13:25:00,39.58,39.59,39.57,39.59,72167.0,32.4141,32.4223,32.4059,32.4223,72167.0
2018-11-30 13:30:00,39.59,39.68,39.57,39.65,478595.0,32.4223,32.496,32.4059,32.4714,478595.0
2018-11-30 13:35:00,39.66,39.68,39.63,39.64,175966.0,32.4796,32.496,32.455,32.4632,175966.0
2018-11-30 13:40:00,39.63,39.66,39.62,39.64,243988.0,32.455,32.4796,32.4469,32.4632,243988.0
2018-11-30 13:45:00,39.64,39.68,39.64,39.68,152106.0,32.4632,32.496,32.4632,32.496,152106.0
2018-11-30 13:50:00,39.68,39.72,39.68,39.69,94413.0,32.496,32.5288,32.496,32.5042,94413.0
2018-11-30 13:55:00,39.69,39.72,39.68,39.72,218450.0,32.5042,32.5288,32.496,32.5288,218450.0
2018-11-30 14:00:00,39.72,39.73,39.68,39.7,152620.0,32.5288,32.5369,32.496,32.5124,152620.0
2018-11-30 14:05:00,39.7,39.73,39.7,39.7,132878.0,32.5124,32.5369,32.5124,32.5124,132878.0
2018-11-30 14:10:00,39.7,39.72,39.69,39.69,224969.0,32.5124,32.5288,32.5042,32.5042,224969.0
2018-11-30 14:15:00,39.69,39.72,39.65,39.66,196820.0,32.5042,32.5288,32.4714,32.4796,196820.0
2018-11-30 14:20:00,39.67,39.69,39.66,39.66,253218.0,32.4878,32.5042,32.4796,32.4796,253218.0
2018-11-30 14:25:00,39.66,39.67,39.62,39.64,184621.0,32.4796,32.4878,32.4469,32.4632,184621.0
2018-11-30 14:30:00,39.64,39.67,39.64,39.65,143501.0,32.4632,32.4878,32.4632,32.4714,143501.0
2018-11-30 14:35:00,39.65,39.67,39.64,39.66,182955.0,32.4714,32.4878,32.4632,32.4796,182955.0
2018-11-30 14:40:00,39.66,39.7,39.65,39.69,122554.0,32.4796,32.5124,32.4714,32.5042,122554.0
2018-11-30 14:45:00,39.69,39.69,39.65,39.67,140409.0,32.5042,32.5042,32.4714,32.4878,140409.0
2018-11-30 14:50:00,39.67,39.67,39.65,39.66,243599.0,32.4878,32.4878,32.4714,32.4796,243599.0
2018-11-30 14:55:00,39.67,39.67,39.63,39.64,213020.0,32.4878,32.4878,32.455,32.4632,213020.0
2018-11-30 15:00:00,39.64,39.65,39.62,39.64,141441.0,32.4632,32.4714,32.4469,32.4632,141441.0
2018-11-30 15:05:00,39.64,39.68,39.63,39.68,161604.0,32.4632,32.496,32.455,32.496,161604.0
2018-11-30 15:10:00,39.67,39.7,39.66,39.69,181412.0,32.4878,32.5124,32.4796,32.5042,181412.0
2018-11-30 15:15:00,39.69,39.73,39.69,39.72,222976.0,32.5042,32.5369,32.5042,32.5288,222976.0
2018-11-30 15:20:00,39.72,39.74,39.71,39.72,169415.0,32.5288,32.5451,32.5206,32.5288,169415.0
2018-11-30 15:25:00,39.73,39.73,39.69,39.7,282170.0,32.5369,32.5369,32.5042,32.5124,282170.0
2018-11-30 15:30:00,39.7,39.72,39.69,39.69,290102.0,32.5124,32.5288,32.5042,32.5042,290102.0
2018-11-30 15:35:00,39.69,39.71,39.67,39.69,353937.0,32.5042,32.5206,32.4878,32.5042,353937.0
2018-11-30 15:40:00,39.69,39.71,39.67,39.69,246870.0,32.5042,32.5206,32.4878,32.5042,246870.0
2018-11-30 15:45:00,39.67,39.68,39.63,39.65,372468.0,32.4878,32.496,32.455,32.4714,372468.0
2018-11-30 15:50:00,39.64,39.65,39.61,39.64,346749.0,32.4632,32.4714,32.4387,32.4632,346749.0
2018-11-30 15:55:00,39.64,39.74,39.63,39.71,982028.0,32.4632,32.5451,32.455,32.5206,982028.0
2018-12-03 09:30:00,40.69,40.75,40.63,40.68,772373.0,33.3231,33.3723,33.274,33.3149,772373.0
2018-12-03 09:35:00,40.68,40.7,40.62,40.63,477221.0,33.3149,33.3313,33.2658,33.274,477221.0
2018-12-03 09:40:00,40.63,40.68,40.61,40.67,373423.0,33.274,33.3149,33.2576,33.3068,373423.0
2018-12-03 09:45:00,40.68,40.68,40.59,40.6,405265.0,33.3149,33.3149,33.2412,33.2494,405265.0
2018-12-03 09:50:00,40.59,40.6,40.51,40.51,367146.0,33.2412,33.2494,33.1757,33.1757,367146.0
2018-12-03 09:55:00,40.51,40.52,40.44,40.47,586684.0,33.1757,33.1839,33.1184,33.143,586684.0
2018-12-03 10:00:00,40.48,40.52,40.45,40.51,745130.0,33.1512,33.1839,33.1266,33.1757,745130.0
2018-12-03 10:05:00,40.51,40.55,40.5,40.54,419695.0,33.1757,33.2085,33.1675,33.2003,419695.0
2018-12-03 10:10:00,40.54,40.54,40.41,40.41,327256.0,33.2003,33.2003,33.0938,33.0938,327256.0
2018-12-03 10:15:00,40.41,40.48,40.4,40.46,521331.0,33.0938,33.1512,33.0856,33.1348,521331.0
2018-12-03 10:20:00,40.46,40.54,40.43,40.53,274081.0,33.1348,33.2003,33.1102,33.1921,274081.0
2018-12-03 10:25:00,40.53,40.56,40.52,40.52,258973.0,33.1921,33.2167,33.1839,33.1839,258973.0
2018-12-03 10:30:00,40.53,40.56,40.52,40.55,298209.0,33.1921,33.2167,33.1839,33.2085,298209.0
2018-12-03 10:35:00,40.54,40.56,40.48,40.49,411496.0,33.2003,33.2167,33.1512,33.1593,411496.0
2018-12-03 10:40:00,40.48,40.5,40.45,40.49,599130.0,33.1512,33.1675,33.1266,33.1593,599130.0
2018-12-03 10:45:00,40.5,40.51,40.42,40.46,298434.0,33.1675,33.1757,33.102,33.1348,298434.0
2018-12-03 10:50:00,40.46,40.48,40.38,40.44,440843.0,33.1348,33.1512,33.0693,33.1184,440843.0
2018-12-03 10:55:00,40.43,40.45,40.4,40.42,1654347.0,33.1102,33.1266,33.0856,33.102,1654347.0
2018-12-03 11:00:00,40.42,40.46,40.4,40.44,384250.0,33.102,33.1348,33.0856,33.1184,384250.0
2018-12-03 11:05:00,40.44,40.47,40.41,40.47,223029.0,33.1184,33.143,33.0938,33.143,223029.0
2018-12-03 11:10:00,40.46,40.48,40.4,40.42,426665.0,33.1348,33.1512,33.0856,33.102,426665.0
2018-12-03 11:15:00,40.43,40.47,40.42,40.45,262757.0,33.1102,33.143,33.102,33.1266,262757.0
2018-12-03 11:20:00,40.45,40.47,40.42,40.44,223528.0,33.1266,33.143,33.102,33.1184,223528.0
2018-12-03 11:25:00,40.44,40.47,40.42,40.47,460560.0,33.1184,33.143,33.102,33.143,460560.0
2018-12-03 11:30:00,40.47,40.48,40.42,40.44,434998.0,33.143,33.1512,33.102,33.1184,434998.0
2018-12-03 11:35:00,40.43,40.45,40.4,40.43,126986.0,33.1102,33.1266,33.0856,33.1102,126986.0
2018-12-03 11:40:00,40.42,40.43,40.35,40.36,216375.0,33.102,33.1102,33.0447,33.0529,216375.0
2018-12-03 11:45:00,40.37,40.37,40.33,40.35,154370.0,33.0611,33.0611,33.0283,33.0447,154370.0
2018-12-03 11:50:00,40.35,40.35,40.32,40.33,163592.0,33.0447,33.0447,33.0201,33.0283,163592.0
2018-12-03 11:55:00,40.33,40.34,40.3,40.32,247206.0,33.0283,33.0365,33.0037,33.0201,247206.0
2018-12-03 12:00:00,40.32,40.36,40.32,40.34,154438.0,33.0201,33.0529,33.0201,33.0365,154438.0
2018-12-03 12:05:00,40.35,40.41,40.35,40.41,198815.0,33.0447,33.0938,33.0447,33.0938,198815.0
2018-12-03 12:10:00,40.4,40.43,40.39,40.41,183063.0,33.0856,33.1102,33.0774,33.0938,183063.0
2018-12-03 12:15:00,40.41,40.46,40.41,40.44,196161.0,33.0938,33.1348,33.0938,33.1184,196161.0
2018-12-03 12:20:00,40.44,40.49,40.43,40.47,208721.0,33.1184,33.1593,33.1102,33.143,208721.0
2018-12-03 12:25:00,40.48,40.49,40.46,40.49,142743.0,33.1512,33.1593,33.1348,33.1593,142743.0
2018-12-03 12:30:00,40.49,40.53,40.48,40.52,126997.0,33.1593,33.1921,33.1512,33.1839,126997.0
2018-12-03 12:35:00,40.52,40.53,40.5,40.5,327732.0,33.1839,33.1921,33.1675,33.1675,327732.0
2018-12-03 12:40:00,40.51,40.51,40.47,40.49,265715.0,33.1757,33.1757,33.143,33.1593,265715.0
2018-12-03 12:45:00,40.49,40.5,40.45,40.46,244739.0,33.1593,33.1675,33.1266,33.1348,244739.0
2018-12-03 12:50:00,40.46,40.48,40.45,40.46,78544.0,33.1348,33.1512,33.1266,33.1348,78544.0
2018-12-03 12:55:00,40.47,40.49,40.46,40.48,171564.0,33.143,33.1593,33.1348,33.1512,171564.0
2018-12-03 13:00:00,40.49,40.52,40.49,40.51,184582.0,33.1593,33.1839,33.1593,33.1757,184582.0
2018-12-03 13:05:00,40.52,40.55,40.5,40.53,321226.0,33.1839,33.2085,33.1675,33.1921,321226.0
2018-12-03 13:10:00,40.53,40.57,40.53,40.54,163248.0,33.1921,33.2249,33.1921,33.2003,163248.0
2018-12-03 13:15:00,40.55,40.57,40.54,40.55,177042.0,33.2085,33.2249,33.2003,33.2085,177042.0
2018-12-03 13:20:00,40.55,40.57,40.54,40.57,95047.0,33.2085,33.2249,33.2003,33.2249,95047.0
2018-12-03 13:25:00,40.56,40.57,40.54,40.55,128080.0,33.2167,33.2249,33.2003,33.2085,128080.0
2018-12-03 13:30:00,40.55,40.56,40.51,40.52,117633.0,33.2085,33.2167,33.1757,33.1839,117633.0
2018-12-03 13:35:00,40.51,40.51,40.47,40.49,87819.0,33.1757,33.1757,33.143,33.1593,87819.0
2018-12-03 13:40:00,40.48,40.5,40.48,40.5,149061.0,33.1512,33.1675,33.1512,33.1675,149061.0
2018-12-03 13:45:00,40.5,40.51,40.42,40.43,139147.0,33.1675,33.1757,33.102,33.1102,139147.0
2018-12-03 13:50:00,40.43,40.48,40.42,40.48,181560.0,33.1102,33.1512,33.102,33.1512,181560.0
2018-12-03 13:55:00,40.47,40.47,40.42,40.44,124847.0,33.143,33.143,33.102,33.1184,124847.0
2018-12-03 14:00:00,40.44,40.47,40.4,40.42,176064.0,33.1184,33.143,33.0856,33.102,176064.0
2018-12-03 14:05:00,40.42,40.44,40.34,40.37,200700.0,33.102,33.1184,33.0365,33.0611,200700.0
2018-12-03 14:10:00,40.38,40.43,40.37,40.4,90132.0,33.0693,33.1102,33.0611,33.0856,90132.0
2018-12-03 14:15:00,40.4,40.45,40.4,40.44,91204.0,33.0856,33.1266,33.0856,33.1184,91204.0
2018-12-03 14:20:00,40.43,40.45,40.42,40.42,118042.0,33.1102,33.1266,33.102,33.102,118042.0
2018-12-03 14:25:00,40.43,40.46,40.43,40.45,124324.0,33.1102,33.1348,33.1102,33.1266,124324.0
2018-12-03 14:30:00,40.45,40.47,40.42,40.45,282949.0,33.1266,33.143,33.102,33.1266,282949.0
2018-12-03 14:35:00,40.45,40.47,40.45,40.45,124407.0,33.1266,33.143,33.1266,33.1266,124407.0
2018-12-03 14:40:00,40.45,40.47,40.42,40.43,134010.0,33.1266,33.143,33.102,33.1102,134010.0
2018-12-03 14:45:00,40.44,40.45,40.41,40.44,122557.0,33.1184,33.1266,33.0938,33.1184,122557.0
2018-12-03 14:50:00,40.45,40.46,40.4,40.41,218808.0,33.1266,33.1348,33.0856,33.0938,218808.0
2018-12-03 14:55:00,40.41,40.44,40.39,40.43,136476.0,33.0938,33.1184,33.0774,33.1102,136476.0
2018-12-03 15:00:00,40.43,40.44,40.4,40.42,288628.0,33.1102,33.1184,33.0856,33.102,288628.0
2018-12-03 15:05:00,40.42,40.47,40.4,40.45,231628.0,33.102,33.143,33.0856,33.1266,231628.0
2018-12-03 15:10:00,40.45,40.49,40.44,40.48,247934.0,33.1266,33.1593,33.1184,33.1512,247934.0
2018-12-03 15:15:00,40.49,40.51,40.46,40.46,316713.0,33.1593,33.1757,33.1348,33.1348,316713.0
2018-12-03 15:20:00,40.46,40.48,40.43,40.44,187779.0,33.1348,33.1512,33.1102,33.1184,187779.0
2018-12-03 15:25:00,40.44,40.46,40.41,40.45,167996.0,33.1184,33.1348,33.0938,33.1266,167996.0
2018-12-03 15:30:00,40.45,40.5,40.43,40.5,258457.0,33.1266,33.1675,33.1102,33.1675,258457.0
2018-12-03 15:35:00,40.5,40.53,40.49,40.5,212987.0,33.1675,33.1921,33.1593,33.1675,212987.0
2018-12-03 15:40:00,40.51,40.52,40.48,40.49,245432.0,33.1757,33.1839,33.1512,33.1593,245432.0
2018-12-03 15:45:00,40.48,40.5,40.45,40.48,258883.0,33.1512,33.1675,33.1266,33.1512,258883.0
2018-12-03 15:50:00,40.48,40.49,40.44,40.44,243797.0,33.1512,33.1593,33.1184,33.1184,243797.0
2018-12-03 15:55:00,40.45,40.48,40.44,40.48,474113.0,33.1266,33.1512,33.1184,33.1512,474113.0
2018-12-04 09:30:00,40.55,40.62,40.54,40.55,567489.0,33.2085,33.2658,33.2003,33.2085,567489.0
2018-12-04 09:35:00,40.55,40.58,40.54,40.56,251449.0,33.2085,33.233,33.2003,33.2167,251449.0
2018-12-04 09:40:00,40.56,40.58,40.49,40.49,203174.0,33.2167,33.233,33.1593,33.1593,203174.0
2018-12-04 09:45:00,40.5,40.51,40.44,40.46,329877.0,33.1675,33.1757,33.1184,33.1348,329877.0
2018-12-04 09:50:00,40.47,40.48,40.41,40.44,198741.0,33.143,33.1512,33.0938,33.1184,198741.0
2018-12-04 09:55:00,40.44,40.47,40.42,40.44,197359.0,33.1184,33.143,33.102,33.1184,197359.0
2018-12-04 10:00:00,40.44,40.47,40.42,40.43,293185.0,33.1184,33.143,33.102,33.1102,293185.0
2018-12-04 10:05:00,40.43,40.46,40.4,40.43,315588.0,33.1102,33.1348,33.0856,33.1102,315588.0
2018-12-04 10:10:00,40.43,40.45,40.39,40.39,219085.0,33.1102,33.1266,33.0774,33.0774,219085.0
2018-12-04 10:15:00,40.38,40.47,40.37,40.39,272019.0,33.0693,33.143,33.0611,33.0774,272019.0
2018-12-04 10:20:00,40.39,40.41,40.35,40.37,183868.0,33.0774,33.0938,33.0447,33.0611,183868.0
2018-12-04 10:25:00,40.37,40.42,40.34,40.42,400747.0,33.0611,33.102,33.0365,33.102,400747.0
2018-12-04 10:30:00,40.42,40.43,40.38,40.39,229653.0,33.102,33.1102,33.0693,33.0774,229653.0
2018-12-04 10:35:00,40.4,40.44,40.36,40.42,366992.0,33.0856,33.1184,33.0529,33.102,366992.0
2018-12-04 10:40:00,40.42,40.46,40.41,40.44,326113.0,33.102,33.1348,33.0938,33.1184,326113.0
2018-12-04 10:45:00,40.43,40.45,40.4,40.45,552599.0,33.1102,33.1266,33.0856,33.1266,552599.0
2018-12-04 10:50:00,40.45,40.46,40.43,40.45,237293.0,33.1266,33.1348,33.1102,33.1266,237293.0
2018-12-04 10:55:00,40.45,40.47,40.38,40.38,517666.0,33.1266,33.143,33.0693,33.0693,517666.0
2018-12-04 11:00:00,40.38,40.42,40.33,40.41,248632.0,33.0693,33.102,33.0283,33.0938,248632.0
2018-12-04 11:05:00,40.42,40.46,40.41,40.43,194057.0,33.102,33.1348,33.0938,33.1102,194057.0
2018-12-04 11:10:00,40.42,40.44,40.4,40.41,125238.0,33.102,33.1184,33.0856,33.0938,125238.0
2018-12-04 11:15:00,40.41,40.42,40.39,40.41,182218.0,33.0938,33.102,33.0774,33.0938,182218.0
2018-12-04 11:20:00,40.41,40.45,40.4,40.41,179255.0,33.0938,33.1266,33.0856,33.0938,179255.0
2018-12-04 11:25:00,40.41,40.41,40.38,40.4,307958.0,33.0938,33.0938,33.0693,33.0856,307958.0
2018-12-04 11:30:00,40.4,40.4,40.36,40.38,163266.0,33.0856,33.0856,33.0529,33.0693,163266.0
2018-12-04 11:35:00,40.37,40.39,40.35,40.39,228909.0,33.0611,33.0774,33.0447,33.0774,228909.0
2018-12-04 11:40:00,40.39,40.42,40.36,40.38,113524.0,33.0774,33.102,33.0529,33.0693,113524.0
2018-12-04 11:45:00,40.37,40.38,40.35,40.38,94899.0,33.0611,33.0693,33.0447,33.0693,94899.0
2018-12-04 11:50:00,40.37,40.37,40.33,40.36,70201.0,33.0611,33.0611,33.0283,33.0529,70201.0
2018-12-04 11:55:00,40.37,40.37,40.29,40.29,184596.0,33.0611,33.0611,32.9956,32.9956,184596.0
2018-12-04 12:00:00,40.28,40.29,40.19,40.2,217203.0,32.9874,32.9956,32.9137,32.9218,217203.0
2018-12-04 12:05:00,40.19,40.2,40.08,40.11,249086.0,32.9137,32.9218,32.8236,32.8481,249086.0
2018-12-04 12:10:00,40.1,40.1,39.99,40.0,248990.0,32.84,32.84,32.7499,32.7581,248990.0
2018-12-04 12:15:00,39.99,40.03,39.95,40.02,364671.0,32.7499,32.7826,32.7171,32.7744,364671.0
2018-12-04 12:20:00,40.02,40.02,39.9,39.91,255874.0,32.7744,32.7744,32.6762,32.6844,255874.0
2018-12-04 12:25:00,39.91,39.95,39.84,39.85,186598.0,32.6844,32.7171,32.627,32.6352,186598.0
2018-12-04 12:30:00,39.84,39.86,39.73,39.86,564974.0,32.627,32.6434,32.5369,32.6434,564974.0
2018-12-04 12:35:00,39.86,39.93,39.85,39.89,343655.0,32.6434,32.7007,32.6352,32.668,343655.0
2018-12-04 12:40:00,39.9,39.97,39.88,39.94,311451.0,32.6762,32.7335,32.6598,32.7089,311451.0
2018-12-04 12:45:00,39.94,40.01,39.94,40.0,277705.0,32.7089,32.7662,32.7089,32.7581,277705.0
2018-12-04 12:50:00,39.99,39.99,39.92,39.93,363540.0,32.7499,32.7499,32.6925,32.7007,363540.0
2018-12-04 12:55:00,39.93,39.96,39.9,39.91,261319.0,32.7007,32.7253,32.6762,32.6844,261319.0
2018-12-04 13:00:00,39.9,39.95,39.88,39.95,183414.0,32.6762,32.7171,32.6598,32.7171,183414.0
2018-12-04 13:05:00,39.95,39.97,39.9,39.91,134488.0,32.7171,32.7335,32.6762,32.6844,134488.0
2018-12-04 13:10:00,39.91,39.95,39.88,39.9,140164.0,32.6844,32.7171,32.6598,32.6762,140164.0
2018-12-04 13:15:00,39.9,39.96,39.89,39.93,280924.0,32.6762,32.7253,32.668,32.7007,280924.0
2018-12-04 13:20:00,39.93,39.94,39.89,39.91,106697.0,32.7007,32.7089,32.668,32.6844,106697.0
2018-12-04 13:25:00,39.9,39.9,39.72,39.77,244873.0,32.6762,32.6762,32.5288,32.5697,244873.0
2018-12-04 13:30:00,39.77,39.8,39.74,39.78,397774.0,32.5697,32.5943,32.5451,32.5779,397774.0
2018-12-04 13:35:00,39.77,39.78,39.66,39.66,284383.0,32.5697,32.5779,32.4796,32.4796,284383.0
2018-12-04 13:40:00,39.66,39.73,39.62,39.72,305505.0,32.4796,32.5369,32.4469,32.5288,305505.0
2018-12-04 13:45:00,39.72,39.8,39.7,39.77,223542.0,32.5288,32.5943,32.5124,32.5697,223542.0
2018-12-04 13:50:00,39.77,39.78,39.72,39.76,103680.0,32.5697,32.5779,32.5288,32.5615,103680.0
2018-12-04 13:55:00,39.77,39.86,39.77,39.82,174080.0,32.5697,32.6434,32.5697,32.6106,174080.0
2018-12-04 14:00:00,39.82,39.83,39.76,39.76,174534.0,32.6106,32.6188,32.5615,32.5615,174534.0
2018-12-04 14:05:00,39.76,39.89,39.76,39.88,288250.0,32.5615,32.668,32.5615,32.6598,288250.0
2018-12-04 14:10:00,39.88,39.91,39.86,39.9,405113.0,32.6598,32.6844,32.6434,32.6762,405113.0
2018-12-04 14:15:00,39.89,39.92,39.86,39.91,139684.0,32.668,32.6925,32.6434,32.6844,139684.0
2018-12-04 14:20:00,39.91,39.91,39.84,39.84,135563.0,32.6844,32.6844,32.627,32.627,135563.0
2018-12-04 14:25:00,39.84,39.84,39.75,39.76,435318.0,32.627,32.627,32.5533,32.5615,435318.0
2018-12-04 14:30:00,39.77,39.85,39.77,39.85,251482.0,32.5697,32.6352,32.5697,32.6352,251482.0
2018-12-04 14:35:00,39.84,39.86,39.8,39.85,1105859.0,32.627,32.6434,32.5943,32.6352,1105859.0
2018-12-04 14:40:00,39.84,39.88,39.83,39.87,309482.0,32.627,32.6598,32.6188,32.6516,309482.0
2018-12-04 14:45:00,39.87,39.94,39.86,39.93,258096.0,32.6516,32.7089,32.6434,32.7007,258096.0
2018-12-04 14:50:00,39.93,39.95,39.9,39.91,193325.0,32.7007,32.7171,32.6762,32.6844,193325.0
2018-12-04 14:55:00,39.92,39.93,39.85,39.86,262581.0,32.6925,32.7007,32.6352,32.6434,262581.0
2018-12-04 15:00:00,39.85,39.86,39.8,39.84,335125.0,32.6352,32.6434,32.5943,32.627,335125.0
2018-12-04 15:05:00,39.83,39.86,39.81,39.83,199410.0,32.6188,32.6434,32.6025,32.6188,199410.0
2018-12-04 15:10:00,39.83,39.86,39.78,39.83,270862.0,32.6188,32.6434,32.5779,32.6188,270862.0
2018-12-04 15:15:00,39.83,39.87,39.79,39.81,405478.0,32.6188,32.6516,32.5861,32.6025,405478.0
2018-12-04 15:20:00,39.81,39.86,39.76,39.77,473379.0,32.6025,32.6434,32.5615,32.5697,473379.0
2018-12-04 15:25:00,39.77,39.82,39.75,39.76,257572.0,32.5697,32.6106,32.5533,32.5615,257572.0
2018-12-04 15:30:00,39.77,39.81,39.73,39.78,255972.0,32.5697,32.6025,32.5369,32.5779,255972.0
2018-12-04 15:35:00,39.77,39.83,39.74,39.75,288961.0,32.5697,32.6188,32.5451,32.5533,288961.0
2018-12-04 15:40:00,39.74,39.77,39.72,39.77,316166.0,32.5451,32.5697,32.5288,32.5697,316166.0
2018-12-04 15:45:00,39.77,39.81,39.74,39.8,412742.0,32.5697,32.6025,32.5451,32.5943,412742.0
2018-12-04 15:50:00,39.8,39.81,39.72,39.74,543125.0,32.5943,32.6025,32.5288,32.5451,543125.0
2018-12-04 15:55:00,39.74,39.75,39.67,39.74,1022075.0,32.5451,32.5533,32.4878,32.5451,1022075.0
2018-12-06 09:30:00,38.66,38.74,38.61,38.66,1901484.0,31.6607,31.7262,31.6197,31.6607,1901484.0
2018-12-06 09:35:00,38.67,38.84,38.65,38.83,525566.0,31.6689,31.8081,31.6525,31.7999,525566.0
2018-12-06 09:40:00,38.83,38.83,38.76,38.79,379110.0,31.7999,31.7999,31.7426,31.7671,379110.0
2018-12-06 09:45:00,38.78,38.8,38.67,38.67,393607.0,31.7589,31.7753,31.6689,31.6689,393607.0
2018-12-06 09:50:00,38.68,38.7,38.58,38.59,470942.0,31.677,31.6934,31.5951,31.6033,470942.0
2018-12-06 09:55:00,38.59,38.68,38.58,38.66,352265.0,31.6033,31.677,31.5951,31.6607,352265.0
2018-12-06 10:00:00,38.65,38.75,38.63,38.73,489184.0,31.6525,31.7344,31.6361,31.718,489184.0
2018-12-06 10:05:00,38.72,38.79,38.67,38.78,332212.0,31.7098,31.7671,31.6689,31.7589,332212.0
2018-12-06 10:10:00,38.79,38.8,38.72,38.78,367120.0,31.7671,31.7753,31.7098,31.7589,367120.0
2018-12-06 10:15:00,38.78,38.83,38.76,38.81,244452.0,31.7589,31.7999,31.7426,31.7835,244452.0
2018-12-06 10:20:00,38.81,38.86,38.8,38.83,389843.0,31.7835,31.8245,31.7753,31.7999,389843.0
2018-12-06 10:25:00,38.83,38.9,38.8,38.87,534072.0,31.7999,31.8572,31.7753,31.8326,534072.0
2018-12-06 10:30:00,38.88,38.89,38.82,38.84,451094.0,31.8408,31.849,31.7917,31.8081,451094.0
2018-12-06 10:35:00,38.83,38.86,38.78,38.83,293392.0,31.7999,31.8245,31.7589,31.7999,293392.0
2018-12-06 10:40:00,38.83,38.88,38.8,38.88,621142.0,31.7999,31.8408,31.7753,31.8408,621142.0
2018-12-06 10:45:00,38.88,38.89,38.8,38.82,420890.0,31.8408,31.849,31.7753,31.7917,420890.0
2018-12-06 10:50:00,38.82,38.85,38.78,38.81,558499.0,31.7917,31.8163,31.7589,31.7835,558499.0
2018-12-06 10:55:00,38.81,38.81,38.71,38.73,461116.0,31.7835,31.7835,31.7016,31.718,461116.0
2018-12-06 11:00:00,38.73,38.77,38.69,38.73,557952.0,31.718,31.7507,31.6852,31.718,557952.0
2018-12-06 11:05:00,38.72,38.74,38.68,38.69,361461.0,31.7098,31.7262,31.677,31.6852,361461.0
2018-12-06 11:10:00,38.69,38.71,38.62,38.62,453392.0,31.6852,31.7016,31.6279,31.6279,453392.0
2018-12-06 11:15:00,38.62,38.67,38.6,38.65,310387.0,31.6279,31.6689,31.6115,31.6525,310387.0
2018-12-06 11:20:00,38.65,38.66,38.58,38.58,338538.0,31.6525,31.6607,31.5951,31.5951,338538.0
2018-12-06 11:25:00,38.59,38.61,38.48,38.48,541178.0,31.6033,31.6197,31.5133,31.5133,541178.0
2018-12-06 11:30:00,38.48,38.57,38.47,38.55,422559.0,31.5133,31.587,31.5051,31.5706,422559.0
2018-12-06 11:35:00,38.55,38.61,38.54,38.57,747225.0,31.5706,31.6197,31.5624,31.587,747225.0
2018-12-06 11:40:00,38.57,38.66,38.56,38.65,231542.0,31.587,31.6607,31.5788,31.6525,231542.0
2018-12-06 11:45:00,38.65,38.71,38.63,38.71,374038.0,31.6525,31.7016,31.6361,31.7016,374038.0
2018-12-06 11:50:00,38.72,38.81,38.7,38.78,261991.0,31.7098,31.7835,31.6934,31.7589,261991.0
2018-12-06 11:55:00,38.78,38.8,38.76,38.8,392019.0,31.7589,31.7753,31.7426,31.7753,392019.0
2018-12-06 12:00:00,38.79,38.81,38.76,38.77,759503.0,31.7671,31.7835,31.7426,31.7507,759503.0
2018-12-06 12:05:00,38.77,38.81,38.76,38.76,384910.0,31.7507,31.7835,31.7426,31.7426,384910.0
2018-12-06 12:10:00,38.76,38.83,38.76,38.82,499614.0,31.7426,31.7999,31.7426,31.7917,499614.0
2018-12-06 12:15:00,38.83,38.95,38.82,38.92,1157533.0,31.7999,31.8982,31.7917,31.8736,1157533.0
2018-12-06 12:20:00,38.92,38.99,38.89,38.98,300404.0,31.8736,31.9309,31.849,31.9227,300404.0
2018-12-06 12:25:00,38.97,39.03,38.96,39.03,258163.0,31.9145,31.9637,31.9063,31.9637,258163.0
2018-12-06 12:30:00,39.03,39.09,39.01,39.07,430062.0,31.9637,32.0128,31.9473,31.9964,430062.0
2018-12-06 12:35:00,39.08,39.1,39.0,39.03,295678.0,32.0046,32.021,31.9391,31.9637,295678.0
2018-12-06 12:40:00,39.03,39.09,39.0,39.07,374101.0,31.9637,32.0128,31.9391,31.9964,374101.0
2018-12-06 12:45:00,39.07,39.09,39.05,39.06,239551.0,31.9964,32.0128,31.9801,31.9882,239551.0
2018-12-06 12:50:00,39.06,39.13,39.03,39.1,271317.0,31.9882,32.0456,31.9637,32.021,271317.0
2018-12-06 12:55:00,39.11,39.11,39.06,39.07,261846.0,32.0292,32.0292,31.9882,31.9964,261846.0
2018-12-06 13:00:00,39.07,39.1,39.04,39.05,263039.0,31.9964,32.021,31.9719,31.9801,263039.0
2018-12-06 13:05:00,39.05,39.06,38.98,38.99,131677.0,31.9801,31.9882,31.9227,31.9309,131677.0
2018-12-06 13:10:00,39.0,39.03,38.99,39.03,168752.0,31.9391,31.9637,31.9309,31.9637,168752.0
2018-12-06 13:15:00,39.03,39.05,38.98,38.98,144962.0,31.9637,31.9801,31.9227,31.9227,144962.0
2018-12-06 13:20:00,38.98,39.01,38.95,38.97,271591.0,31.9227,31.9473,31.8982,31.9145,271591.0
2018-12-06 13:25:00,38.96,38.99,38.95,38.95,250374.0,31.9063,31.9309,31.8982,31.8982,250374.0
2018-12-06 13:30:00,38.96,38.96,38.91,38.96,203673.0,31.9063,31.9063,31.8654,31.9063,203673.0
2018-12-06 13:35:00,38.96,39.0,38.91,38.99,276885.0,31.9063,31.9391,31.8654,31.9309,276885.0
2018-12-06 13:40:00,39.0,39.06,38.99,39.03,295161.0,31.9391,31.9882,31.9309,31.9637,295161.0
2018-12-06 13:45:00,39.04,39.08,39.03,39.08,283907.0,31.9719,32.0046,31.9637,32.0046,283907.0
2018-12-06 13:50:00,39.09,39.14,39.08,39.14,289476.0,32.0128,32.0538,32.0046,32.0538,289476.0
2018-12-06 13:55:00,39.13,39.2,39.1,39.2,216629.0,32.0456,32.1029,32.021,32.1029,216629.0
2018-12-06 14:00:00,39.19,39.24,39.16,39.17,284459.0,32.0947,32.1357,32.0701,32.0783,284459.0
2018-12-06 14:05:00,39.17,39.18,39.1,39.13,334494.0,32.0783,32.0865,32.021,32.0456,334494.0
2018-12-06 14:10:00,39.12,39.13,39.03,39.1,353962.0,32.0374,32.0456,31.9637,32.021,353962.0
2018-12-06 14:15:00,39.1,39.12,39.01,39.01,274147.0,32.021,32.0374,31.9473,31.9473,274147.0
2018-12-06 14:20:00,39.02,39.06,38.99,39.01,205070.0,31.9555,31.9882,31.9309,31.9473,205070.0
2018-12-06 14:25:00,39.02,39.13,39.02,39.13,241146.0,31.9555,32.0456,31.9555,32.0456,241146.0
2018-12-06 14:30:00,39.13,39.13,39.03,39.06,335450.0,32.0456,32.0456,31.9637,31.9882,335450.0
2018-12-06 14:35:00,39.06,39.1,39.01,39.05,225448.0,31.9882,32.021,31.9473,31.9801,225448.0
2018-12-06 14:40:00,39.04,39.11,39.04,39.05,276160.0,31.9719,32.0292,31.9719,31.9801,276160.0
2018-12-06 14:45:00,39.06,39.08,38.98,39.02,259294.0,31.9882,32.0046,31.9227,31.9555,259294.0
2018-12-06 14:50:00,39.01,39.16,39.01,39.14,323830.0,31.9473,32.0701,31.9473,32.0538,323830.0
2018-12-06 14:55:00,39.14,39.17,39.12,39.15,212843.0,32.0538,32.0783,32.0374,32.0619,212843.0
2018-12-06 15:00:00,39.16,39.23,39.14,39.15,381320.0,32.0701,32.1275,32.0538,32.0619,381320.0
2018-12-06 15:05:00,39.15,39.17,39.1,39.16,243039.0,32.0619,32.0783,32.021,32.0701,243039.0
2018-12-06 15:10:00,39.16,39.2,39.13,39.16,420286.0,32.0701,32.1029,32.0456,32.0701,420286.0
2018-12-06 15:15:00,39.15,39.2,39.14,39.19,263592.0,32.0619,32.1029,32.0538,32.0947,263592.0
2018-12-06 15:20:00,39.18,39.19,39.13,39.18,282100.0,32.0865,32.0947,32.0456,32.0865,282100.0
2018-12-06 15:25:00,39.17,39.24,39.17,39.22,237037.0,32.0783,32.1357,32.0783,32.1193,237037.0
2018-12-06 15:30:00,39.22,39.3,39.22,39.26,355218.0,32.1193,32.1848,32.1193,32.152,355218.0
2018-12-06 15:35:00,39.27,39.3,39.25,39.28,254654.0,32.1602,32.1848,32.1438,32.1684,254654.0
2018-12-06 15:40:00,39.28,39.33,39.23,39.32,368515.0,32.1684,32.2094,32.1275,32.2012,368515.0
2018-12-06 15:45:00,39.32,39.39,39.31,39.38,466729.0,32.2012,32.2585,32.193,32.2503,466729.0
2018-12-06 15:50:00,39.37,39.41,39.35,39.38,388358.0,32.2421,32.2749,32.2257,32.2503,388358.0
2018-12-06 15:55:00,39.39,39.41,39.33,39.41,1062244.0,32.2585,32.2749,32.2094,32.2749,1062244.0
2018-12-07 09:30:00,39.3,39.34,39.23,39.33,299824.0,32.1848,32.2175,32.1275,32.2094,299824.0
2018-12-07 09:35:00,39.34,39.45,39.33,39.45,380948.0,32.2175,32.3076,32.2094,32.3076,380948.0
2018-12-07 09:40:00,39.45,39.53,39.44,39.51,369427.0,32.3076,32.3731,32.2994,32.3568,369427.0
2018-12-07 09:45:00,39.51,39.54,39.44,39.44,244365.0,32.3568,32.3813,32.2994,32.2994,244365.0
2018-12-07 09:50:00,39.44,39.48,39.41,39.47,126421.0,32.2994,32.3322,32.2749,32.324,126421.0
2018-12-07 09:55:00,39.46,39.51,39.42,39.45,229066.0,32.3158,32.3568,32.2831,32.3076,229066.0
2018-12-07 10:00:00,39.45,39.48,39.43,39.48,258840.0,32.3076,32.3322,32.2913,32.3322,258840.0
2018-12-07 10:05:00,39.47,39.48,39.38,39.39,180759.0,32.324,32.3322,32.2503,32.2585,180759.0
2018-12-07 10:10:00,39.39,39.4,39.34,39.34,602957.0,32.2585,32.2667,32.2175,32.2175,602957.0
2018-12-07 10:15:00,39.35,39.36,39.24,39.26,279433.0,32.2257,32.2339,32.1357,32.152,279433.0
2018-12-07 10:20:00,39.25,39.3,39.22,39.22,148978.0,32.1438,32.1848,32.1193,32.1193,148978.0
2018-12-07 10:25:00,39.23,39.28,39.17,39.26,243216.0,32.1275,32.1684,32.0783,32.152,243216.0
2018-12-07 10:30:00,39.26,39.28,39.21,39.21,252910.0,32.152,32.1684,32.1111,32.1111,252910.0
2018-12-07 10:35:00,39.2,39.23,39.12,39.17,388025.0,32.1029,32.1275,32.0374,32.0783,388025.0
2018-12-07 10:40:00,39.17,39.24,39.14,39.23,224420.0,32.0783,32.1357,32.0538,32.1275,224420.0
2018-12-07 10:45:00,39.23,39.28,39.2,39.23,189482.0,32.1275,32.1684,32.1029,32.1275,189482.0
2018-12-07 10:50:00,39.23,39.25,39.18,39.21,179929.0,32.1275,32.1438,32.0865,32.1111,179929.0
2018-12-07 10:55:00,39.21,39.28,39.2,39.28,78570.0,32.1111,32.1684,32.1029,32.1684,78570.0
2018-12-07 11:00:00,39.28,39.31,39.18,39.2,208853.0,32.1684,32.193,32.0865,32.1029,208853.0
2018-12-07 11:05:00,39.2,39.22,39.13,39.15,244608.0,32.1029,32.1193,32.0456,32.0619,244608.0
2018-12-07 11:10:00,39.15,39.17,39.08,39.08,246644.0,32.0619,32.0783,32.0046,32.0046,246644.0
2018-12-07 11:15:00,39.08,39.13,39.08,39.1,315117.0,32.0046,32.0456,32.0046,32.021,315117.0
2018-12-07 11:20:00,39.09,39.11,39.01,39.02,213109.0,32.0128,32.0292,31.9473,31.9555,213109.0
2018-12-07 11:25:00,39.02,39.09,38.99,39.06,678269.0,31.9555,32.0128,31.9309,31.9882,678269.0
2018-12-07 11:30:00,39.06,39.1,39.03,39.04,266920.0,31.9882,32.021,31.9637,31.9719,266920.0
2018-12-07 11:35:00,39.05,39.1,39.04,39.08,98888.0,31.9801,32.021,31.9719,32.0046,98888.0
2018-12-07 11:40:00,39.08,39.16,39.04,39.15,199255.0,32.0046,32.0701,31.9719,32.0619,199255.0
2018-12-07 11:45:00,39.15,39.18,39.13,39.16,239588.0,32.0619,32.0865,32.0456,32.0701,239588.0
2018-12-07 11:50:00,39.16,39.17,39.05,39.06,194510.0,32.0701,32.0783,31.9801,31.9882,194510.0
2018-12-07 11:55:00,39.06,39.08,39.01,39.02,400413.0,31.9882,32.0046,31.9473,31.9555,400413.0
2018-12-07 12:00:00,39.01,39.09,39.0,39.06,194960.0,31.9473,32.0128,31.9391,31.9882,194960.0
2018-12-07 12:05:00,39.07,39.07,39.0,39.04,244262.0,31.9964,31.9964,31.9391,31.9719,244262.0
2018-12-07 12:10:00,39.04,39.12,39.02,39.06,268409.0,31.9719,32.0374,31.9555,31.9882,268409.0
2018-12-07 12:15:00,39.06,39.07,38.97,39.01,289443.0,31.9882,31.9964,31.9145,31.9473,289443.0
2018-12-07 12:20:00,39.01,39.08,39.0,39.08,221664.0,31.9473,32.0046,31.9391,32.0046,221664.0
2018-12-07 12:25:00,39.07,39.09,39.03,39.05,127065.0,31.9964,32.0128,31.9637,31.9801,127065.0
2018-12-07 12:30:00,39.04,39.04,38.96,38.97,270781.0,31.9719,31.9719,31.9063,31.9145,270781.0
2018-12-07 12:35:00,38.96,38.98,38.95,38.97,281317.0,31.9063,31.9227,31.8982,31.9145,281317.0
2018-12-07 12:40:00,38.97,38.98,38.88,38.92,232127.0,31.9145,31.9227,31.8408,31.8736,232127.0
2018-12-07 12:45:00,38.92,38.97,38.91,38.93,160660.0,31.8736,31.9145,31.8654,31.8818,160660.0
2018-12-07 12:50:00,38.92,39.04,38.92,39.04,182481.0,31.8736,31.9719,31.8736,31.9719,182481.0
2018-12-07 12:55:00,39.04,39.13,39.03,39.1,355164.0,31.9719,32.0456,31.9637,32.021,355164.0
2018-12-07 13:00:00,39.09,39.16,39.08,39.13,285537.0,32.0128,32.0701,32.0046,32.0456,285537.0
2018-12-07 13:05:00,39.13,39.13,39.05,39.06,309101.0,32.0456,32.0456,31.9801,31.9882,309101.0
2018-12-07 13:10:00,39.06,39.08,38.99,39.0,206402.0,31.9882,32.0046,31.9309,31.9391,206402.0
2018-12-07 13:15:00,38.99,39.03,38.94,38.94,175736.0,31.9309,31.9637,31.89,31.89,175736.0
2018-12-07 13:20:00,38.93,39.02,38.93,39.01,219769.0,31.8818,31.9555,31.8818,31.9473,219769.0
2018-12-07 13:25:00,39.0,39.02,38.95,39.0,150045.0,31.9391,31.9555,31.8982,31.9391,150045.0
2018-12-07 13:30:00,38.99,39.0,38.91,38.91,144952.0,31.9309,31.9391,31.8654,31.8654,144952.0
2018-12-07 13:35:00,38.91,38.96,38.89,38.92,204160.0,31.8654,31.9063,31.849,31.8736,204160.0
2018-12-07 13:40:00,38.91,38.97,38.91,38.95,200731.0,31.8654,31.9145,31.8654,31.8982,200731.0
2018-12-07 13:45:00,38.95,38.97,38.88,38.88,160307.0,31.8982,31.9145,31.8408,31.8408,160307.0
2018-12-07 13:50:00,38.88,38.89,38.83,38.84,210179.0,31.8408,31.849,31.7999,31.8081,210179.0
2018-12-07 13:55:00,38.85,38.85,38.78,38.79,207118.0,31.8163,31.8163,31.7589,31.7671,207118.0
2018-12-07 14:00:00,38.78,38.78,38.74,38.74,175425.0,31.7589,31.7589,31.7262,31.7262,175425.0
2018-12-07 14:05:00,38.74,38.79,38.71,38.75,292876.0,31.7262,31.7671,31.7016,31.7344,292876.0
2018-12-07 14:10:00,38.75,38.75,38.68,38.7,185292.0,31.7344,31.7344,31.677,31.6934,185292.0
2018-12-07 14:15:00,38.7,38.83,38.69,38.82,627613.0,31.6934,31.7999,31.6852,31.7917,627613.0
2018-12-07 14:20:00,38.82,38.85,38.77,38.78,184107.0,31.7917,31.8163,31.7507,31.7589,184107.0
2018-12-07 14:25:00,38.78,38.81,38.74,38.8,204752.0,31.7589,31.7835,31.7262,31.7753,204752.0
2018-12-07 14:30:00,38.8,38.82,38.74,38.78,399412.0,31.7753,31.7917,31.7262,31.7589,399412.0
2018-12-07 14:35:00,38.77,38.78,38.72,38.73,218518.0,31.7507,31.7589,31.7098,31.718,218518.0
2018-12-07 14:40:00,38.73,38.74,38.65,38.66,230347.0,31.718,31.7262,31.6525,31.6607,230347.0
2018-12-07 14:45:00,38.66,38.73,38.62,38.7,237593.0,31.6607,31.718,31.6279,31.6934,237593.0
2018-12-07 14:50:00,38.71,38.76,38.63,38.64,293463.0,31.7016,31.7426,31.6361,31.6443,293463.0
2018-12-07 14:55:00,38.65,38.65,38.59,38.61,367586.0,31.6525,31.6525,31.6033,31.6197,367586.0
2018-12-07 15:00:00,38.61,38.63,38.57,38.58,311112.0,31.6197,31.6361,31.587,31.5951,311112.0
2018-12-07 15:05:00,38.58,38.66,38.57,38.66,363302.0,31.5951,31.6607,31.587,31.6607,363302.0
2018-12-07 15:10:00,38.66,38.71,38.62,38.64,308802.0,31.6607,31.7016,31.6279,31.6443,308802.0
2018-12-07 15:15:00,38.63,38.69,38.59,38.65,439488.0,31.6361,31.6852,31.6033,31.6525,439488.0
2018-12-07 15:20:00,38.66,38.68,38.62,38.63,324378.0,31.6607,31.677,31.6279,31.6361,324378.0
2018-12-07 15:25:00,38.63,38.71,38.59,38.69,430284.0,31.6361,31.7016,31.6033,31.6852,430284.0
2018-12-07 15:30:00,38.69,38.78,38.66,38.76,472923.0,31.6852,31.7589,31.6607,31.7426,472923.0
2018-12-07 15:35:00,38.76,38.81,38.68,38.69,466559.0,31.7426,31.7835,31.677,31.6852,466559.0
2018-12-07 15:40:00,38.68,38.72,38.65,38.69,403108.0,31.677,31.7098,31.6525,31.6852,403108.0
2018-12-07 15:45:00,38.69,38.71,38.62,38.62,528091.0,31.6852,31.7016,31.6279,31.6279,528091.0
2018-12-07 15:50:00,38.62,38.69,38.62,38.64,592698.0,31.6279,31.6852,31.6279,31.6443,592698.0
2018-12-07 15:55:00,38.64,38.69,38.63,38.64,953586.0,31.6443,31.6852,31.6361,31.6443,953586.0
2018-12-10 09:30:00,38.31,38.38,38.27,38.37,703340.0,31.374,31.4314,31.3413,31.4232,703340.0
2018-12-10 09:35:00,38.36,38.37,38.29,38.31,449140.0,31.415,31.4232,31.3576,31.374,449140.0
2018-12-10 09:40:00,38.31,38.35,38.28,38.32,181667.0,31.374,31.4068,31.3495,31.3822,181667.0
2018-12-10 09:45:00,38.33,38.33,38.19,38.2,323915.0,31.3904,31.3904,31.2758,31.2839,323915.0
2018-12-10 09:50:00,38.2,38.21,38.09,38.14,297988.0,31.2839,31.2921,31.1939,31.2348,297988.0
2018-12-10 09:55:00,38.14,38.21,38.13,38.17,174641.0,31.2348,31.2921,31.2266,31.2594,174641.0
2018-12-10 10:00:00,38.17,38.23,38.13,38.23,275552.0,31.2594,31.3085,31.2266,31.3085,275552.0
2018-12-10 10:05:00,38.23,38.27,38.19,38.19,227655.0,31.3085,31.3413,31.2758,31.2758,227655.0
2018-12-10 10:10:00,38.19,38.26,38.11,38.26,423582.0,31.2758,31.3331,31.2102,31.3331,423582.0
2018-12-10 10:15:00,38.25,38.28,38.19,38.27,370338.0,31.3249,31.3495,31.2758,31.3413,370338.0
2018-12-10 10:20:00,38.27,38.3,38.24,38.25,213765.0,31.3413,31.3658,31.3167,31.3249,213765.0
2018-12-10 10:25:00,38.26,38.27,38.16,38.18,366868.0,31.3331,31.3413,31.2512,31.2676,366868.0
2018-12-10 10:30:00,38.18,38.23,38.07,38.09,339689.0,31.2676,31.3085,31.1775,31.1939,339689.0
2018-12-10 10:35:00,38.09,38.13,38.04,38.05,223485.0,31.1939,31.2266,31.1529,31.1611,223485.0
2018-12-10 10:40:00,38.05,38.06,38.01,38.02,177426.0,31.1611,31.1693,31.1283,31.1365,177426.0
2018-12-10 10:45:00,38.01,38.1,38.0,38.05,482845.0,31.1283,31.202,31.1202,31.1611,482845.0
2018-12-10 10:50:00,38.05,38.08,37.96,37.97,290455.0,31.1611,31.1857,31.0874,31.0956,290455.0
2018-12-10 10:55:00,37.97,38.02,37.93,37.95,200560.0,31.0956,31.1365,31.0628,31.0792,200560.0
2018-12-10 11:00:00,37.95,37.95,37.79,37.83,1023328.0,31.0792,31.0792,30.9482,30.9809,1023328.0
2018-12-10 11:05:00,37.83,37.87,37.8,37.81,337049.0,30.9809,31.0137,30.9564,30.9646,337049.0
2018-12-10 11:10:00,37.81,37.84,37.77,37.8,341546.0,30.9646,30.9891,30.9318,30.9564,341546.0
2018-12-10 11:15:00,37.79,37.82,37.72,37.76,382242.0,30.9482,30.9727,30.8908,30.9236,382242.0
2018-12-10 11:20:00,37.76,37.8,37.71,37.72,360639.0,30.9236,30.9564,30.8827,30.8908,360639.0
2018-12-10 11:25:00,37.72,37.8,37.71,37.8,508120.0,30.8908,30.9564,30.8827,30.9564,508120.0
2018-12-10 11:30:00,37.81,37.87,37.79,37.8,452605.0,30.9646,31.0137,30.9482,30.9564,452605.0
2018-12-10 11:35:00,37.8,37.95,37.8,37.93,421599.0,30.9564,31.0792,30.9564,31.0628,421599.0
2018-12-10 11:40:00,37.93,37.95,37.89,37.94,257587.0,31.0628,31.0792,31.0301,31.071,257587.0
2018-12-10 11:45:00,37.95,38.01,37.92,37.97,405368.0,31.0792,31.1283,31.0546,31.0956,405368.0
2018-12-10 11:50:00,37.98,38.0,37.94,37.96,249385.0,31.1038,31.1202,31.071,31.0874,249385.0
2018-12-10 11:55:00,37.96,38.0,37.87,37.9,352849.0,31.0874,31.1202,31.0137,31.0383,352849.0
2018-12-10 12:00:00,37.9,37.91,37.85,37.88,245542.0,31.0383,31.0464,30.9973,31.0219,245542.0
2018-12-10 12:05:00,37.87,37.95,37.84,37.91,314205.0,31.0137,31.0792,30.9891,31.0464,314205.0
2018-12-10 12:10:00,37.91,37.97,37.88,37.93,225824.0,31.0464,31.0956,31.0219,31.0628,225824.0
2018-12-10 12:15:00,37.93,37.96,37.85,37.86,283142.0,31.0628,31.0874,30.9973,31.0055,283142.0
2018-12-10 12:20:00,37.85,37.89,37.83,37.86,276969.0,30.9973,31.0301,30.9809,31.0055,276969.0
2018-12-10 12:25:00,37.86,37.92,37.86,37.88,356356.0,31.0055,31.0546,31.0055,31.0219,356356.0
2018-12-10 12:30:00,37.88,37.95,37.87,37.94,244776.0,31.0219,31.0792,31.0137,31.071,244776.0
2018-12-10 12:35:00,37.94,38.06,37.94,38.04,1482044.0,31.071,31.1693,31.071,31.1529,1482044.0
2018-12-10 12:40:00,38.04,38.1,38.04,38.05,312642.0,31.1529,31.202,31.1529,31.1611,312642.0
2018-12-10 12:45:00,38.05,38.14,38.03,38.13,290829.0,31.1611,31.2348,31.1447,31.2266,290829.0
2018-12-10 12:50:00,38.13,38.16,38.1,38.15,349026.0,31.2266,31.2512,31.202,31.243,349026.0
2018-12-10 12:55:00,38.15,38.15,38.08,38.09,283865.0,31.243,31.243,31.1857,31.1939,283865.0
2018-12-10 13:00:00,38.1,38.12,38.06,38.08,286924.0,31.202,31.2184,31.1693,31.1857,286924.0
2018-12-10 13:05:00,38.08,38.12,38.05,38.08,360356.0,31.1857,31.2184,31.1611,31.1857,360356.0
2018-12-10 13:10:00,38.08,38.19,38.05,38.15,514106.0,31.1857,31.2758,31.1611,31.243,514106.0
2018-12-10 13:15:00,38.15,38.17,38.11,38.13,297697.0,31.243,31.2594,31.2102,31.2266,297697.0
2018-12-10 13:20:00,38.14,38.16,38.06,38.08,401168.0,31.2348,31.2512,31.1693,31.1857,401168.0
2018-12-10 13:25:00,38.07,38.1,38.05,38.06,273790.0,31.1775,31.202,31.1611,31.1693,273790.0
2018-12-10 13:30:00,38.06,38.15,38.05,38.14,186439.0,31.1693,31.243,31.1611,31.2348,186439.0
2018-12-10 13:35:00,38.15,38.21,38.14,38.16,260980.0,31.243,31.2921,31.2348,31.2512,260980.0
2018-12-10 13:40:00,38.15,38.18,38.11,38.12,203773.0,31.243,31.2676,31.2102,31.2184,203773.0
2018-12-10 13:45:00,38.11,38.19,38.11,38.16,187094.0,31.2102,31.2758,31.2102,31.2512,187094.0
2018-12-10 13:50:00,38.16,38.26,38.15,38.25,751749.0,31.2512,31.3331,31.243,31.3249,751749.0
2018-12-10 13:55:00,38.25,38.26,38.2,38.2,391169.0,31.3249,31.3331,31.2839,31.2839,391169.0
2018-12-10 14:00:00,38.2,38.24,38.17,38.17,163057.0,31.2839,31.3167,31.2594,31.2594,163057.0
2018-12-10 14:05:00,38.17,38.25,38.16,38.25,357989.0,31.2594,31.3249,31.2512,31.3249,357989.0
2018-12-10 14:10:00,38.25,38.26,38.19,38.2,743912.0,31.3249,31.3331,31.2758,31.2839,743912.0
2018-12-10 14:15:00,38.2,38.23,38.17,38.18,424883.0,31.2839,31.3085,31.2594,31.2676,424883.0
2018-12-10 14:20:00,38.19,38.22,38.15,38.18,291333.0,31.2758,31.3003,31.243,31.2676,291333.0
2018-12-10 14:25:00,38.18,38.18,38.13,38.13,4011473.0,31.2676,31.2676,31.2266,31.2266,4011473.0
2018-12-10 14:30:00,38.13,38.24,38.13,38.24,463916.0,31.2266,31.3167,31.2266,31.3167,463916.0
2018-12-10 14:35:00,38.24,38.26,38.21,38.22,463361.0,31.3167,31.3331,31.2921,31.3003,463361.0
2018-12-10 14:40:00,38.22,38.23,38.2,38.22,473650.0,31.3003,31.3085,31.2839,31.3003,473650.0
2018-12-10 14:45:00,38.22,38.25,38.19,38.21,207964.0,31.3003,31.3249,31.2758,31.2921,207964.0
2018-12-10 14:50:00,38.22,38.25,38.2,38.21,156321.0,31.3003,31.3249,31.2839,31.2921,156321.0
2018-12-10 14:55:00,38.22,38.27,38.12,38.14,306829.0,31.3003,31.3413,31.2184,31.2348,306829.0
2018-12-10 15:00:00,38.14,38.18,38.12,38.16,254856.0,31.2348,31.2676,31.2184,31.2512,254856.0
2018-12-10 15:05:00,38.15,38.2,38.15,38.19,328467.0,31.243,31.2839,31.243,31.2758,328467.0
2018-12-10 15:10:00,38.19,38.2,38.12,38.14,338935.0,31.2758,31.2839,31.2184,31.2348,338935.0
2018-12-10 15:15:00,38.13,38.14,38.07,38.11,253525.0,31.2266,31.2348,31.1775,31.2102,253525.0
2018-12-10 15:20:00,38.11,38.14,38.1,38.13,97290.0,31.2102,31.2348,31.202,31.2266,97290.0
2018-12-10 15:25:00,38.13,38.17,38.12,38.17,159981.0,31.2266,31.2594,31.2184,31.2594,159981.0
2018-12-10 15:30:00,38.17,38.3,38.17,38.26,508634.0,31.2594,31.3658,31.2594,31.3331,508634.0
2018-12-10 15:35:00,38.27,38.3,38.25,38.27,342177.0,31.3413,31.3658,31.3249,31.3413,342177.0
2018-12-10 15:40:00,38.27,38.28,38.25,38.25,346322.0,31.3413,31.3495,31.3249,31.3249,346322.0
2018-12-10 15:45:00,38.25,38.27,38.17,38.2,308481.0,31.3249,31.3413,31.2594,31.2839,308481.0
2018-12-10 15:50:00,38.19,38.22,38.18,38.19,494153.0,31.2758,31.3003,31.2676,31.2758,494153.0
2018-12-10 15:55:00,38.2,38.23,38.17,38.18,626430.0,31.2839,31.3085,31.2594,31.2676,626430.0
2018-12-11 09:30:00,38.78,38.83,38.67,38.73,471121.0,31.7589,31.7999,31.6689,31.718,471121.0
2018-12-11 09:35:00,38.74,38.78,38.69,38.69,272708.0,31.7262,31.7589,31.6852,31.6852,272708.0
2018-12-11 09:40:00,38.68,38.74,38.67,38.73,257594.0,31.677,31.7262,31.6689,31.718,257594.0
2018-12-11 09:45:00,38.73,38.74,38.65,38.66,227178.0,31.718,31.7262,31.6525,31.6607,227178.0
2018-12-11 09:50:00,38.65,38.71,38.63,38.69,153055.0,31.6525,31.7016,31.6361,31.6852,153055.0
2018-12-11 09:55:00,38.7,38.74,38.65,38.68,135396.0,31.6934,31.7262,31.6525,31.677,135396.0
2018-12-11 10:00:00,38.68,38.76,38.67,38.75,214861.0,31.677,31.7426,31.6689,31.7344,214861.0
2018-12-11 10:05:00,38.75,38.77,38.73,38.74,302140.0,31.7344,31.7507,31.718,31.7262,302140.0
2018-12-11 10:10:00,38.74,38.74,38.62,38.64,322650.0,31.7262,31.7262,31.6279,31.6443,322650.0
2018-12-11 10:15:00,38.65,38.69,38.6,38.68,171291.0,31.6525,31.6852,31.6115,31.677,171291.0
2018-12-11 10:20:00,38.67,38.75,38.66,38.74,324040.0,31.6689,31.7344,31.6607,31.7262,324040.0
2018-12-11 10:25:00,38.75,38.76,38.7,38.73,273252.0,31.7344,31.7426,31.6934,31.718,273252.0
2018-12-11 10:30:00,38.73,38.76,38.7,38.72,226773.0,31.718,31.7426,31.6934,31.7098,226773.0
2018-12-11 10:35:00,38.71,38.74,38.64,38.73,160181.0,31.7016,31.7262,31.6443,31.718,160181.0
2018-12-11 10:40:00,38.73,38.75,38.69,38.72,159380.0,31.718,31.7344,31.6852,31.7098,159380.0
2018-12-11 10:45:00,38.71,38.74,38.6,38.63,214882.0,31.7016,31.7262,31.6115,31.6361,214882.0
2018-12-11 10:50:00,38.62,38.64,38.59,38.61,210424.0,31.6279,31.6443,31.6033,31.6197,210424.0
2018-12-11 10:55:00,38.6,38.63,38.58,38.62,195335.0,31.6115,31.6361,31.5951,31.6279,195335.0
2018-12-11 11:00:00,38.62,38.62,38.55,38.58,257193.0,31.6279,31.6279,31.5706,31.5951,257193.0
2018-12-11 11:05:00,38.59,38.6,38.55,38.6,292841.0,31.6033,31.6115,31.5706,31.6115,292841.0
2018-12-11 11:10:00,38.61,38.63,38.52,38.53,222354.0,31.6197,31.6361,31.546,31.5542,222354.0
2018-12-11 11:15:00,38.53,38.57,38.5,38.55,357259.0,31.5542,31.587,31.5296,31.5706,357259.0
2018-12-11 11:20:00,38.56,38.58,38.51,38.55,276780.0,31.5788,31.5951,31.5378,31.5706,276780.0
2018-12-11 11:25:00,38.56,38.57,38.5,38.52,193158.0,31.5788,31.587,31.5296,31.546,193158.0
2018-12-11 11:30:00,38.51,38.53,38.44,38.46,129998.0,31.5378,31.5542,31.4805,31.4969,129998.0
2018-12-11 11:35:00,38.46,38.5,38.44,38.49,201117.0,31.4969,31.5296,31.4805,31.5214,201117.0
2018-12-11 11:40:00,38.5,38.5,38.41,38.43,115934.0,31.5296,31.5296,31.4559,31.4723,115934.0
2018-12-11 11:45:00,38.44,38.47,38.4,38.47,221653.0,31.4805,31.5051,31.4477,31.5051,221653.0
2018-12-11 11:50:00,38.46,38.5,38.45,38.5,528085.0,31.4969,31.5296,31.4887,31.5296,528085.0
2018-12-11 11:55:00,38.5,38.52,38.46,38.5,187311.0,31.5296,31.546,31.4969,31.5296,187311.0
2018-12-11 12:00:00,38.49,38.5,38.38,38.39,255520.0,31.5214,31.5296,31.4314,31.4395,255520.0
2018-12-11 12:05:00,38.39,38.41,38.35,38.39,534375.0,31.4395,31.4559,31.4068,31.4395,534375.0
2018-12-11 12:10:00,38.38,38.38,38.33,38.36,293830.0,31.4314,31.4314,31.3904,31.415,293830.0
2018-12-11 12:15:00,38.35,38.36,38.29,38.32,309948.0,31.4068,31.415,31.3576,31.3822,309948.0
2018-12-11 12:20:00,38.32,38.4,38.31,38.4,721711.0,31.3822,31.4477,31.374,31.4477,721711.0
2018-12-11 12:25:00,38.39,38.41,38.35,38.36,328665.0,31.4395,31.4559,31.4068,31.415,328665.0
2018-12-11 12:30:00,38.35,38.4,38.33,38.36,306581.0,31.4068,31.4477,31.3904,31.415,306581.0
2018-12-11 12:35:00,38.36,38.39,38.35,38.37,388583.0,31.415,31.4395,31.4068,31.4232,388583.0
2018-12-11 12:40:00,38.37,38.45,38.36,38.44,278843.0,31.4232,31.4887,31.415,31.4805,278843.0
2018-12-11 12:45:00,38.45,38.45,38.41,38.43,352626.0,31.4887,31.4887,31.4559,31.4723,352626.0
2018-12-11 12:50:00,38.43,38.45,38.41,38.43,315059.0,31.4723,31.4887,31.4559,31.4723,315059.0
2018-12-11 12:55:00,38.43,38.46,38.4,38.42,207884.0,31.4723,31.4969,31.4477,31.4641,207884.0
2018-12-11 13:00:00,38.41,38.44,38.39,38.44,347540.0,31.4559,31.4805,31.4395,31.4805,347540.0
2018-12-11 13:05:00,38.44,38.46,38.4,38.43,313153.0,31.4805,31.4969,31.4477,31.4723,313153.0
2018-12-11 13:10:00,38.43,38.44,38.39,38.41,256503.0,31.4723,31.4805,31.4395,31.4559,256503.0
2018-12-11 13:15:00,38.41,38.46,38.38,38.45,324456.0,31.4559,31.4969,31.4314,31.4887,324456.0
2018-12-11 13:20:00,38.45,38.5,38.45,38.48,373916.0,31.4887,31.5296,31.4887,31.5133,373916.0
2018-12-11 13:25:00,38.49,38.49,38.43,38.45,262013.0,31.5214,31.5214,31.4723,31.4887,262013.0
2018-12-11 13:30:00,38.45,38.45,38.4,38.43,161009.0,31.4887,31.4887,31.4477,31.4723,161009.0
2018-12-11 13:35:00,38.44,38.47,38.42,38.46,334842.0,31.4805,31.5051,31.4641,31.4969,334842.0
2018-12-11 13:40:00,38.45,38.46,38.32,38.33,330962.0,31.4887,31.4969,31.3822,31.3904,330962.0
2018-12-11 13:45:00,38.33,38.36,38.3,38.33,427969.0,31.3904,31.415,31.3658,31.3904,427969.0
2018-12-11 13:50:00,38.33,38.35,38.29,38.3,468232.0,31.3904,31.4068,31.3576,31.3658,468232.0
2018-12-11 13:55:00,38.3,38.33,38.29,38.3,259077.0,31.3658,31.3904,31.3576,31.3658,259077.0
2018-12-11 14:00:00,38.3,38.35,38.28,38.34,416736.0,31.3658,31.4068,31.3495,31.3986,416736.0
2018-12-11 14:05:00,38.34,38.37,38.32,38.35,1257568.0,31.3986,31.4232,31.3822,31.4068,1257568.0
2018-12-11 14:10:00,38.35,38.39,38.33,38.39,496465.0,31.4068,31.4395,31.3904,31.4395,496465.0
2018-12-11 14:15:00,38.38,38.45,38.35,38.44,581908.0,31.4314,31.4887,31.4068,31.4805,581908.0
2018-12-11 14:20:00,38.44,38.49,38.42,38.48,405406.0,31.4805,31.5214,31.4641,31.5133,405406.0
2018-12-11 14:25:00,38.48,38.63,38.47,38.61,708400.0,31.5133,31.6361,31.5051,31.6197,708400.0
2018-12-11 14:30:00,38.6,38.66,38.59,38.6,502619.0,31.6115,31.6607,31.6033,31.6115,502619.0
2018-12-11 14:35:00,38.61,38.63,38.58,38.59,319704.0,31.6197,31.6361,31.5951,31.6033,319704.0
2018-12-11 14:40:00,38.59,38.65,38.58,38.62,350281.0,31.6033,31.6525,31.5951,31.6279,350281.0
2018-12-11 14:45:00,38.62,38.68,38.61,38.63,546789.0,31.6279,31.677,31.6197,31.6361,546789.0
2018-12-11 14:50:00,38.62,38.68,38.62,38.66,380946.0,31.6279,31.677,31.6279,31.6607,380946.0
2018-12-11 14:55:00,38.66,38.67,38.61,38.64,371701.0,31.6607,31.6689,31.6197,31.6443,371701.0
2018-12-11 15:00:00,38.64,38.65,38.56,38.59,293301.0,31.6443,31.6525,31.5788,31.6033,293301.0
2018-12-11 15:05:00,38.6,38.62,38.56,38.62,332411.0,31.6115,31.6279,31.5788,31.6279,332411.0
2018-12-11 15:10:00,38.61,38.74,38.61,38.7,437366.0,31.6197,31.7262,31.6197,31.6934,437366.0
2018-12-11 15:15:00,38.7,38.71,38.66,38.67,250494.0,31.6934,31.7016,31.6607,31.6689,250494.0
2018-12-11 15:20:00,38.68,38.7,38.66,38.69,179482.0,31.677,31.6934,31.6607,31.6852,179482.0
2018-12-11 15:25:00,38.69,38.71,38.67,38.68,241770.0,31.6852,31.7016,31.6689,31.677,241770.0
2018-12-11 15:30:00,38.67,38.75,38.67,38.69,247090.0,31.6689,31.7344,31.6689,31.6852,247090.0
2018-12-11 15:35:00,38.7,38.7,38.64,38.66,431221.0,31.6934,31.6934,31.6443,31.6607,431221.0
2018-12-11 15:40:00,38.66,38.66,38.61,38.63,370649.0,31.6607,31.6607,31.6197,31.6361,370649.0
2018-12-11 15:45:00,38.62,38.63,38.58,38.61,511768.0,31.6279,31.6361,31.5951,31.6197,511768.0
2018-12-11 15:50:00,38.61,38.63,38.56,38.6,560635.0,31.6197,31.6361,31.5788,31.6115,560635.0
2018-12-11 15:55:00,38.6,38.6,38.54,38.55,814932.0,31.6115,31.6115,31.5624,31.5706,814932.0
2018-12-12 09:30:00,39.24,39.3,39.22,39.25,876980.0,32.1357,32.1848,32.1193,32.1438,876980.0
2018-12-12 09:35:00,39.25,39.28,39.22,39.27,826534.0,32.1438,32.1684,32.1193,32.1602,826534.0
2018-12-12 09:40:00,39.26,39.3,39.25,39.28,888126.0,32.152,32.1848,32.1438,32.1684,888126.0
2018-12-12 09:45:00,39.28,39.28,39.2,39.23,505747.0,32.1684,32.1684,32.1029,32.1275,505747.0
2018-12-12 09:50:00,39.24,39.27,39.2,39.22,334583.0,32.1357,32.1602,32.1029,32.1193,334583.0
2018-12-12 09:55:00,39.22,39.28,39.2,39.28,422361.0,32.1193,32.1684,32.1029,32.1684,422361.0
2018-12-12 10:00:00,39.28,39.29,39.25,39.29,337970.0,32.1684,32.1766,32.1438,32.1766,337970.0
2018-12-12 10:05:00,39.29,39.31,39.26,39.3,417859.0,32.1766,32.193,32.152,32.1848,417859.0
2018-12-12 10:10:00,39.3,39.38,39.27,39.36,257663.0,32.1848,32.2503,32.1602,32.2339,257663.0
2018-12-12 10:15:00,39.37,39.37,39.32,39.35,853952.0,32.2421,32.2421,32.2012,32.2257,853952.0
2018-12-12 10:20:00,39.35,39.37,39.33,39.35,152006.0,32.2257,32.2421,32.2094,32.2257,152006.0
2018-12-12 10:25:00,39.34,39.35,39.3,39.3,291713.0,32.2175,32.2257,32.1848,32.1848,291713.0
2018-12-12 10:30:00,39.3,39.36,39.28,39.34,215718.0,32.1848,32.2339,32.1684,32.2175,215718.0
2018-12-12 10:35:00,39.34,39.36,39.26,39.27,334002.0,32.2175,32.2339,32.152,32.1602,334002.0
2018-12-12 10:40:00,39.27,39.32,39.24,39.31,315425.0,32.1602,32.2012,32.1357,32.193,315425.0
2018-12-12 10:45:00,39.31,39.37,39.29,39.37,231487.0,32.193,32.2421,32.1766,32.2421,231487.0
2018-12-12 10:50:00,39.38,39.42,39.38,39.4,261045.0,32.2503,32.2831,32.2503,32.2667,261045.0
2018-12-12 10:55:00,39.41,39.44,39.39,39.41,179522.0,32.2749,32.2994,32.2585,32.2749,179522.0
2018-12-12 11:00:00,39.41,39.45,39.39,39.44,262591.0,32.2749,32.3076,32.2585,32.2994,262591.0
2018-12-12 11:05:00,39.44,39.45,39.4,39.41,174259.0,32.2994,32.3076,32.2667,32.2749,174259.0
2018-12-12 11:10:00,39.42,39.42,39.33,39.37,420713.0,32.2831,32.2831,32.2094,32.2421,420713.0
2018-12-12 11:15:00,39.37,39.41,39.36,39.38,105186.0,32.2421,32.2749,32.2339,32.2503,105186.0
2018-12-12 11:20:00,39.38,39.39,39.35,39.38,173659.0,32.2503,32.2585,32.2257,32.2503,173659.0
2018-12-12 11:25:00,39.38,39.4,39.33,39.34,115807.0,32.2503,32.2667,32.2094,32.2175,115807.0
2018-12-12 11:30:00,39.34,39.35,39.29,39.31,234387.0,32.2175,32.2257,32.1766,32.193,234387.0
2018-12-12 11:35:00,39.3,39.33,39.29,39.31,149283.0,32.1848,32.2094,32.1766,32.193,149283.0
2018-12-12 11:40:00,39.31,39.35,39.3,39.35,192792.0,32.193,32.2257,32.1848,32.2257,192792.0
2018-12-12 11:45:00,39.35,39.38,39.34,39.38,188362.0,32.2257,32.2503,32.2175,32.2503,188362.0
2018-12-12 11:50:00,39.38,39.39,39.34,39.34,156050.0,32.2503,32.2585,32.2175,32.2175,156050.0
2018-12-12 11:55:00,39.35,39.36,39.29,39.36,307451.0,32.2257,32.2339,32.1766,32.2339,307451.0
2018-12-12 12:00:00,39.37,39.42,39.37,39.39,1197371.0,32.2421,32.2831,32.2421,32.2585,1197371.0
2018-12-12 12:05:00,39.39,39.39,39.34,39.38,149212.0,32.2585,32.2585,32.2175,32.2503,149212.0
2018-12-12 12:10:00,39.38,39.4,39.35,39.37,101397.0,32.2503,32.2667,32.2257,32.2421,101397.0
2018-12-12 12:15:00,39.37,39.39,39.35,39.37,142541.0,32.2421,32.2585,32.2257,32.2421,142541.0
2018-12-12 12:20:00,39.37,39.39,39.34,39.38,128640.0,32.2421,32.2585,32.2175,32.2503,128640.0
2018-12-12 12:25:00,39.37,39.41,39.37,39.41,165868.0,32.2421,32.2749,32.2421,32.2749,165868.0
2018-12-12 12:30:00,39.41,39.42,39.38,39.39,232458.0,32.2749,32.2831,32.2503,32.2585,232458.0
2018-12-12 12:35:00,39.39,39.4,39.33,39.35,187562.0,32.2585,32.2667,32.2094,32.2257,187562.0
2018-12-12 12:40:00,39.35,39.41,39.34,39.39,126576.0,32.2257,32.2749,32.2175,32.2585,126576.0
2018-12-12 12:45:00,39.4,39.41,39.36,39.4,204775.0,32.2667,32.2749,32.2339,32.2667,204775.0
2018-12-12 12:50:00,39.39,39.43,39.39,39.42,132077.0,32.2585,32.2913,32.2585,32.2831,132077.0
2018-12-12 12:55:00,39.42,39.47,39.42,39.46,184324.0,32.2831,32.324,32.2831,32.3158,184324.0
2018-12-12 13:00:00,39.46,39.49,39.45,39.48,168293.0,32.3158,32.3404,32.3076,32.3322,168293.0
2018-12-12 13:05:00,39.48,39.49,39.45,39.46,128926.0,32.3322,32.3404,32.3076,32.3158,128926.0
2018-12-12 13:10:00,39.47,39.49,39.45,39.46,160237.0,32.324,32.3404,32.3076,32.3158,160237.0
2018-12-12 13:15:00,39.46,39.47,39.44,39.45,97459.0,32.3158,32.324,32.2994,32.3076,97459.0
2018-12-12 13:20:00,39.45,39.48,39.44,39.47,161920.0,32.3076,32.3322,32.2994,32.324,161920.0
2018-12-12 13:25:00,39.46,39.48,39.44,39.47,103253.0,32.3158,32.3322,32.2994,32.324,103253.0
2018-12-12 13:30:00,39.47,39.48,39.45,39.48,181667.0,32.324,32.3322,32.3076,32.3322,181667.0
2018-12-12 13:35:00,39.47,39.48,39.43,39.44,215767.0,32.324,32.3322,32.2913,32.2994,215767.0
2018-12-12 13:40:00,39.45,39.45,39.4,39.41,99196.0,32.3076,32.3076,32.2667,32.2749,99196.0
2018-12-12 13:45:00,39.41,39.43,39.4,39.42,124631.0,32.2749,32.2913,32.2667,32.2831,124631.0
2018-12-12 13:50:00,39.43,39.43,39.4,39.4,180004.0,32.2913,32.2913,32.2667,32.2667,180004.0
2018-12-12 13:55:00,39.39,39.4,39.36,39.39,206044.0,32.2585,32.2667,32.2339,32.2585,206044.0
2018-12-12 14:00:00,39.4,39.42,39.32,39.34,164485.0,32.2667,32.2831,32.2012,32.2175,164485.0
2018-12-12 14:05:00,39.34,39.34,39.28,39.3,287018.0,32.2175,32.2175,32.1684,32.1848,287018.0
2018-12-12 14:10:00,39.3,39.3,39.24,39.29,213673.0,32.1848,32.1848,32.1357,32.1766,213673.0
2018-12-12 14:15:00,39.29,39.33,39.27,39.33,363575.0,32.1766,32.2094,32.1602,32.2094,363575.0
2018-12-12 14:20:00,39.32,39.34,39.27,39.3,236042.0,32.2012,32.2175,32.1602,32.1848,236042.0
2018-12-12 14:25:00,39.3,39.32,39.2,39.22,347888.0,32.1848,32.2012,32.1029,32.1193,347888.0
2018-12-12 14:30:00,39.21,39.24,39.16,39.2,299916.0,32.1111,32.1357,32.0701,32.1029,299916.0
2018-12-12 14:35:00,39.21,39.23,39.19,39.21,135200.0,32.1111,32.1275,32.0947,32.1111,135200.0
2018-12-12 14:40:00,39.22,39.24,39.15,39.2,186132.0,32.1193,32.1357,32.0619,32.1029,186132.0
2018-12-12 14:45:00,39.2,39.22,39.15,39.18,126058.0,32.1029,32.1193,32.0619,32.0865,126058.0
2018-12-12 14:50:00,39.17,39.21,39.14,39.2,178684.0,32.0783,32.1111,32.0538,32.1029,178684.0
2018-12-12 14:55:00,39.2,39.27,39.19,39.26,224731.0,32.1029,32.1602,32.0947,32.152,224731.0
2018-12-12 15:00:00,39.25,39.29,39.22,39.24,251056.0,32.1438,32.1766,32.1193,32.1357,251056.0
2018-12-12 15:05:00,39.24,39.3,39.23,39.29,364469.0,32.1357,32.1848,32.1275,32.1766,364469.0
2018-12-12 15:10:00,39.29,39.31,39.28,39.29,291209.0,32.1766,32.193,32.1684,32.1766,291209.0
2018-12-12 15:15:00,39.29,39.29,39.2,39.22,323380.0,32.1766,32.1766,32.1029,32.1193,323380.0
2018-12-12 15:20:00,39.22,39.28,39.21,39.27,453391.0,32.1193,32.1684,32.1111,32.1602,453391.0
2018-12-12 15:25:00,39.27,39.3,39.22,39.23,331971.0,32.1602,32.1848,32.1193,32.1275,331971.0
2018-12-12 15:30:00,39.24,39.29,39.24,39.26,361336.0,32.1357,32.1766,32.1357,32.152,361336.0
2018-12-12 15:35:00,39.27,39.32,39.26,39.32,429276.0,32.1602,32.2012,32.152,32.2012,429276.0
2018-12-12 15:40:00,39.32,39.33,39.27,39.29,866499.0,32.2012,32.2094,32.1602,32.1766,866499.0
2018-12-12 15:45:00,39.29,39.29,39.22,39.23,625471.0,32.1766,32.1766,32.1193,32.1275,625471.0
2018-12-12 15:50:00,39.23,39.23,39.2,39.23,526980.0,32.1275,32.1275,32.1029,32.1275,526980.0
2018-12-12 15:55:00,39.22,39.22,39.13,39.13,1648638.0,32.1193,32.1193,32.0456,32.0456,1648638.0
2018-12-13 09:30:00,39.28,39.36,39.24,39.3,410227.0,32.1684,32.2339,32.1357,32.1848,410227.0
2018-12-13 09:35:00,39.29,39.36,39.28,39.33,255842.0,32.1766,32.2339,32.1684,32.2094,255842.0
2018-12-13 09:40:00,39.33,39.35,39.24,39.24,221104.0,32.2094,32.2257,32.1357,32.1357,221104.0
2018-12-13 09:45:00,39.25,39.28,39.23,39.25,343786.0,32.1438,32.1684,32.1275,32.1438,343786.0
2018-12-13 09:50:00,39.25,39.27,39.18,39.2,275577.0,32.1438,32.1602,32.0865,32.1029,275577.0
2018-12-13 09:55:00,39.19,39.24,39.19,39.2,380728.0,32.0947,32.1357,32.0947,32.1029,380728.0
2018-12-13 10:00:00,39.21,39.33,39.2,39.32,728209.0,32.1111,32.2094,32.1029,32.2012,728209.0
2018-12-13 10:05:00,39.33,39.36,39.31,39.31,121355.0,32.2094,32.2339,32.193,32.193,121355.0
2018-12-13 10:10:00,39.32,39.4,39.3,39.37,219401.0,32.2012,32.2667,32.1848,32.2421,219401.0
2018-12-13 10:15:00,39.38,39.41,39.32,39.33,263424.0,32.2503,32.2749,32.2012,32.2094,263424.0
2018-12-13 10:20:00,39.33,39.33,39.29,39.31,204128.0,32.2094,32.2094,32.1766,32.193,204128.0
2018-12-13 10:25:00,39.32,39.33,39.24,39.26,391969.0,32.2012,32.2094,32.1357,32.152,391969.0
2018-12-13 10:30:00,39.27,39.27,39.22,39.24,163609.0,32.1602,32.1602,32.1193,32.1357,163609.0
2018-12-13 10:35:00,39.24,39.28,39.21,39.23,157772.0,32.1357,32.1684,32.1111,32.1275,157772.0
2018-12-13 10:40:00,39.22,39.24,39.19,39.22,205610.0,32.1193,32.1357,32.0947,32.1193,205610.0
2018-12-13 10:45:00,39.21,39.25,39.16,39.19,421436.0,32.1111,32.1438,32.0701,32.0947,421436.0
2018-12-13 10:50:00,39.19,39.19,39.1,39.16,497438.0,32.0947,32.0947,32.021,32.0701,497438.0
2018-12-13 10:55:00,39.17,39.22,39.15,39.21,392495.0,32.0783,32.1193,32.0619,32.1111,392495.0
2018-12-13 11:00:00,39.2,39.2,39.13,39.16,340672.0,32.1029,32.1029,32.0456,32.0701,340672.0
2018-12-13 11:05:00,39.15,39.23,39.14,39.21,183720.0,32.0619,32.1275,32.0538,32.1111,183720.0
2018-12-13 11:10:00,39.21,39.21,39.16,39.18,298041.0,32.1111,32.1111,32.0701,32.0865,298041.0
2018-12-13 11:15:00,39.17,39.22,39.13,39.19,263080.0,32.0783,32.1193,32.0456,32.0947,263080.0
2018-12-13 11:20:00,39.19,39.22,39.15,39.18,202513.0,32.0947,32.1193,32.0619,32.0865,202513.0
2018-12-13 11:25:00,39.18,39.23,39.18,39.22,303866.0,32.0865,32.1275,32.0865,32.1193,303866.0
2018-12-13 11:30:00,39.21,39.25,39.18,39.23,308177.0,32.1111,32.1438,32.0865,32.1275,308177.0
2018-12-13 11:35:00,39.23,39.25,39.21,39.24,355116.0,32.1275,32.1438,32.1111,32.1357,355116.0
2018-12-13 11:40:00,39.24,39.32,39.2,39.32,224959.0,32.1357,32.2012,32.1029,32.2012,224959.0
2018-12-13 11:45:00,39.32,39.32,39.27,39.27,126496.0,32.2012,32.2012,32.1602,32.1602,126496.0
2018-12-13 11:50:00,39.27,39.28,39.22,39.22,155328.0,32.1602,32.1684,32.1193,32.1193,155328.0
2018-12-13 11:55:00,39.23,39.27,39.19,39.19,179184.0,32.1275,32.1602,32.0947,32.0947,179184.0
2018-12-13 12:00:00,39.19,39.21,39.15,39.19,243482.0,32.0947,32.1111,32.0619,32.0947,243482.0
2018-12-13 12:05:00,39.19,39.22,39.17,39.21,173191.0,32.0947,32.1193,32.0783,32.1111,173191.0
2018-12-13 12:10:00,39.2,39.25,39.19,39.24,204271.0,32.1029,32.1438,32.0947,32.1357,204271.0
2018-12-13 12:15:00,39.23,39.23,39.18,39.2,210209.0,32.1275,32.1275,32.0865,32.1029,210209.0
2018-12-13 12:20:00,39.2,39.21,39.15,39.15,130505.0,32.1029,32.1111,32.0619,32.0619,130505.0
2018-12-13 12:25:00,39.16,39.17,39.14,39.16,135234.0,32.0701,32.0783,32.0538,32.0701,135234.0
2018-12-13 12:30:00,39.16,39.2,39.15,39.19,138338.0,32.0701,32.1029,32.0619,32.0947,138338.0
2018-12-13 12:35:00,39.19,39.27,39.19,39.25,169890.0,32.0947,32.1602,32.0947,32.1438,169890.0
2018-12-13 12:40:00,39.25,39.27,39.24,39.24,131692.0,32.1438,32.1602,32.1357,32.1357,131692.0
2018-12-13 12:45:00,39.24,39.27,39.22,39.25,53177.0,32.1357,32.1602,32.1193,32.1438,53177.0
2018-12-13 12:50:00,39.25,39.28,39.21,39.22,173402.0,32.1438,32.1684,32.1111,32.1193,173402.0
2018-12-13 12:55:00,39.22,39.24,39.21,39.23,86171.0,32.1193,32.1357,32.1111,32.1275,86171.0
2018-12-13 13:00:00,39.24,39.25,39.19,39.21,170324.0,32.1357,32.1438,32.0947,32.1111,170324.0
2018-12-13 13:05:00,39.21,39.24,39.17,39.23,151393.0,32.1111,32.1357,32.0783,32.1275,151393.0
2018-12-13 13:10:00,39.23,39.26,39.2,39.25,89212.0,32.1275,32.152,32.1029,32.1438,89212.0
2018-12-13 13:15:00,39.24,39.28,39.24,39.25,194931.0,32.1357,32.1684,32.1357,32.1438,194931.0
2018-12-13 13:20:00,39.25,39.29,39.24,39.27,164057.0,32.1438,32.1766,32.1357,32.1602,164057.0
2018-12-13 13:25:00,39.27,39.27,39.2,39.26,205029.0,32.1602,32.1602,32.1029,32.152,205029.0
2018-12-13 13:30:00,39.26,39.31,39.25,39.29,192284.0,32.152,32.193,32.1438,32.1766,192284.0
2018-12-13 13:35:00,39.28,39.34,39.27,39.34,278035.0,32.1684,32.2175,32.1602,32.2175,278035.0
2018-12-13 13:40:00,39.34,39.36,39.32,39.33,168255.0,32.2175,32.2339,32.2012,32.2094,168255.0
2018-12-13 13:45:00,39.34,39.34,39.3,39.3,179067.0,32.2175,32.2175,32.1848,32.1848,179067.0
2018-12-13 13:50:00,39.3,39.34,39.26,39.26,190935.0,32.1848,32.2175,32.152,32.152,190935.0
2018-12-13 13:55:00,39.26,39.29,39.24,39.26,163685.0,32.152,32.1766,32.1357,32.152,163685.0
2018-12-13 14:00:00,39.27,39.28,39.24,39.24,324172.0,32.1602,32.1684,32.1357,32.1357,324172.0
2018-12-13 14:05:00,39.25,39.26,39.19,39.21,247109.0,32.1438,32.152,32.0947,32.1111,247109.0
2018-12-13 14:10:00,39.21,39.23,39.18,39.19,113861.0,32.1111,32.1275,32.0865,32.0947,113861.0
2018-12-13 14:15:00,39.2,39.24,39.19,39.23,119744.0,32.1029,32.1357,32.0947,32.1275,119744.0
2018-12-13 14:20:00,39.23,39.24,39.2,39.21,508686.0,32.1275,32.1357,32.1029,32.1111,508686.0
2018-12-13 14:25:00,39.22,39.26,39.19,39.25,355373.0,32.1193,32.152,32.0947,32.1438,355373.0
2018-12-13 14:30:00,39.24,39.25,39.21,39.21,138965.0,32.1357,32.1438,32.1111,32.1111,138965.0
2018-12-13 14:35:00,39.21,39.23,39.18,39.21,189068.0,32.1111,32.1275,32.0865,32.1111,189068.0
2018-12-13 14:40:00,39.21,39.25,39.2,39.21,150775.0,32.1111,32.1438,32.1029,32.1111,150775.0
2018-12-13 14:45:00,39.21,39.23,39.18,39.19,532607.0,32.1111,32.1275,32.0865,32.0947,532607.0
2018-12-13 14:50:00,39.2,39.27,39.19,39.26,783747.0,32.1029,32.1602,32.0947,32.152,783747.0
2018-12-13 14:55:00,39.26,39.29,39.24,39.26,318586.0,32.152,32.1766,32.1357,32.152,318586.0
2018-12-13 15:00:00,39.25,39.27,39.24,39.25,618231.0,32.1438,32.1602,32.1357,32.1438,618231.0
2018-12-13 15:05:00,39.24,39.26,39.22,39.23,546602.0,32.1357,32.152,32.1193,32.1275,546602.0
2018-12-13 15:10:00,39.23,39.27,39.21,39.26,726301.0,32.1275,32.1602,32.1111,32.152,726301.0
2018-12-13 15:15:00,39.26,39.28,39.24,39.27,398014.0,32.152,32.1684,32.1357,32.1602,398014.0
2018-12-13 15:20:00,39.27,39.29,39.25,39.27,309142.0,32.1602,32.1766,32.1438,32.1602,309142.0
2018-12-13 15:25:00,39.27,39.29,39.24,39.25,665216.0,32.1602,32.1766,32.1357,32.1438,665216.0
2018-12-13 15:30:00,39.25,39.28,39.23,39.25,278283.0,32.1438,32.1684,32.1275,32.1438,278283.0
2018-12-13 15:35:00,39.26,39.27,39.21,39.25,462524.0,32.152,32.1602,32.1111,32.1438,462524.0
2018-12-13 15:40:00,39.26,39.32,39.25,39.31,269967.0,32.152,32.2012,32.1438,32.193,269967.0
2018-12-13 15:45:00,39.31,39.33,39.25,39.27,547932.0,32.193,32.2094,32.1438,32.1602,547932.0
2018-12-13 15:50:00,39.27,39.27,39.22,39.23,310630.0,32.1602,32.1602,32.1193,32.1275,310630.0
2018-12-13 15:55:00,39.22,39.26,39.19,39.2,1007607.0,32.1193,32.152,32.0947,32.1029,1007607.0
2018-12-14 09:30:00,38.71,38.74,38.67,38.68,775882.0,31.7016,31.7262,31.6689,31.677,775882.0
2018-12-14 09:35:00,38.67,38.72,38.65,38.7,276582.0,31.6689,31.7098,31.6525,31.6934,276582.0
2018-12-14 09:40:00,38.7,38.77,38.69,38.77,275337.0,31.6934,31.7507,31.6852,31.7507,275337.0
2018-12-14 09:45:00,38.77,38.8,38.76,38.77,210445.0,31.7507,31.7753,31.7426,31.7507,210445.0
2018-12-14 09:50:00,38.77,38.78,38.74,38.77,215310.0,31.7507,31.7589,31.7262,31.7507,215310.0
2018-12-14 09:55:00,38.77,38.82,38.75,38.81,448405.0,31.7507,31.7917,31.7344,31.7835,448405.0
2018-12-14 10:00:00,38.79,38.86,38.78,38.85,454655.0,31.7671,31.8245,31.7589,31.8163,454655.0
2018-12-14 10:05:00,38.85,38.86,38.81,38.85,164483.0,31.8163,31.8245,31.7835,31.8163,164483.0
2018-12-14 10:10:00,38.85,38.86,38.81,38.84,215917.0,31.8163,31.8245,31.7835,31.8081,215917.0
2018-12-14 10:15:00,38.84,38.91,38.83,38.91,242858.0,31.8081,31.8654,31.7999,31.8654,242858.0
2018-12-14 10:20:00,38.91,38.93,38.89,38.9,184067.0,31.8654,31.8818,31.849,31.8572,184067.0
2018-12-14 10:25:00,38.9,38.93,38.86,38.86,199044.0,31.8572,31.8818,31.8245,31.8245,199044.0
2018-12-14 10:30:00,38.86,38.86,38.8,38.82,332216.0,31.8245,31.8245,31.7753,31.7917,332216.0
2018-12-14 10:35:00,38.81,38.91,38.81,38.91,289349.0,31.7835,31.8654,31.7835,31.8654,289349.0
2018-12-14 10:40:00,38.91,38.93,38.9,38.91,151406.0,31.8654,31.8818,31.8572,31.8654,151406.0
2018-12-14 10:45:00,38.91,38.95,38.89,38.94,323334.0,31.8654,31.8982,31.849,31.89,323334.0
2018-12-14 10:50:00,38.93,38.97,38.91,38.95,264910.0,31.8818,31.9145,31.8654,31.8982,264910.0
2018-12-14 10:55:00,38.95,38.96,38.91,38.92,240239.0,31.8982,31.9063,31.8654,31.8736,240239.0
2018-12-14 11:00:00,38.91,38.99,38.91,38.99,905574.0,31.8654,31.9309,31.8654,31.9309,905574.0
2018-12-14 11:05:00,38.99,39.02,38.99,38.99,136023.0,31.9309,31.9555,31.9309,31.9309,136023.0
2018-12-14 11:10:00,38.99,38.99,38.93,38.96,298480.0,31.9309,31.9309,31.8818,31.9063,298480.0
2018-12-14 11:15:00,38.96,39.0,38.94,38.98,222784.0,31.9063,31.9391,31.89,31.9227,222784.0
2018-12-14 11:20:00,38.98,39.0,38.93,38.93,199334.0,31.9227,31.9391,31.8818,31.8818,199334.0
2018-12-14 11:25:00,38.93,38.97,38.91,38.94,234234.0,31.8818,31.9145,31.8654,31.89,234234.0
2018-12-14 11:30:00,38.94,39.02,38.94,39.0,220904.0,31.89,31.9555,31.89,31.9391,220904.0
2018-12-14 11:35:00,39.01,39.03,38.96,38.99,181436.0,31.9473,31.9637,31.9063,31.9309,181436.0
2018-12-14 11:40:00,38.99,39.03,38.96,38.96,145124.0,31.9309,31.9637,31.9063,31.9063,145124.0
2018-12-14 11:45:00,38.96,38.96,38.9,38.9,160794.0,31.9063,31.9063,31.8572,31.8572,160794.0
2018-12-14 11:50:00,38.9,38.91,38.85,38.91,156264.0,31.8572,31.8654,31.8163,31.8654,156264.0
2018-12-14 11:55:00,38.91,38.93,38.86,38.88,176420.0,31.8654,31.8818,31.8245,31.8408,176420.0
2018-12-14 12:00:00,38.88,38.92,38.87,38.88,182561.0,31.8408,31.8736,31.8326,31.8408,182561.0
2018-12-14 12:05:00,38.89,38.91,38.86,38.86,305003.0,31.849,31.8654,31.8245,31.8245,305003.0
2018-12-14 12:10:00,38.86,38.88,38.83,38.84,257194.0,31.8245,31.8408,31.7999,31.8081,257194.0
2018-12-14 12:15:00,38.83,38.88,38.83,38.87,218149.0,31.7999,31.8408,31.7999,31.8326,218149.0
2018-12-14 12:20:00,38.87,38.89,38.85,38.88,206779.0,31.8326,31.849,31.8163,31.8408,206779.0
2018-12-14 12:25:00,38.87,38.89,38.86,38.89,138626.0,31.8326,31.849,31.8245,31.849,138626.0
2018-12-14 12:30:00,38.89,38.94,38.88,38.9,638763.0,31.849,31.89,31.8408,31.8572,638763.0
2018-12-14 12:35:00,38.91,38.93,38.89,38.89,145938.0,31.8654,31.8818,31.849,31.849,145938.0
2018-12-14 12:40:00,38.89,38.9,38.87,38.9,122413.0,31.849,31.8572,31.8326,31.8572,122413.0
2018-12-14 12:45:00,38.9,38.9,38.86,38.87,339785.0,31.8572,31.8572,31.8245,31.8326,339785.0
2018-12-14 12:50:00,38.88,38.9,38.87,38.9,101482.0,31.8408,31.8572,31.8326,31.8572,101482.0
2018-12-14 12:55:00,38.89,38.92,38.87,38.88,124662.0,31.849,31.8736,31.8326,31.8408,124662.0
2018-12-14 13:00:00,38.87,38.88,38.83,38.85,158082.0,31.8326,31.8408,31.7999,31.8163,158082.0
2018-12-14 13:05:00,38.85,38.91,38.84,38.91,254439.0,31.8163,31.8654,31.8081,31.8654,254439.0
2018-12-14 13:10:00,38.9,38.93,38.88,38.91,174428.0,31.8572,31.8818,31.8408,31.8654,174428.0
2018-12-14 13:15:00,38.91,38.91,38.87,38.87,123166.0,31.8654,31.8654,31.8326,31.8326,123166.0
2018-12-14 13:20:00,38.87,38.88,38.84,38.85,479395.0,31.8326,31.8408,31.8081,31.8163,479395.0
2018-12-14 13:25:00,38.85,38.87,38.84,38.85,195688.0,31.8163,31.8326,31.8081,31.8163,195688.0
2018-12-14 13:30:00,38.84,38.85,38.77,38.78,166162.0,31.8081,31.8163,31.7507,31.7589,166162.0
2018-12-14 13:35:00,38.78,38.81,38.77,38.8,170939.0,31.7589,31.7835,31.7507,31.7753,170939.0
2018-12-14 13:40:00,38.8,38.84,38.79,38.84,141695.0,31.7753,31.8081,31.7671,31.8081,141695.0
2018-12-14 13:45:00,38.84,38.88,38.82,38.84,216866.0,31.8081,31.8408,31.7917,31.8081,216866.0
2018-12-14 13:50:00,38.84,38.87,38.83,38.84,62861.0,31.8081,31.8326,31.7999,31.8081,62861.0
2018-12-14 13:55:00,38.83,38.85,38.8,38.83,132887.0,31.7999,31.8163,31.7753,31.7999,132887.0
2018-12-14 14:00:00,38.84,38.85,38.8,38.82,156349.0,31.8081,31.8163,31.7753,31.7917,156349.0
2018-12-14 14:05:00,38.82,38.87,38.81,38.85,165984.0,31.7917,31.8326,31.7835,31.8163,165984.0
2018-12-14 14:10:00,38.84,38.85,38.78,38.82,181521.0,31.8081,31.8163,31.7589,31.7917,181521.0
2018-12-14 14:15:00,38.81,38.86,38.81,38.83,263150.0,31.7835,31.8245,31.7835,31.7999,263150.0
2018-12-14 14:20:00,38.84,38.88,38.83,38.86,209499.0,31.8081,31.8408,31.7999,31.8245,209499.0
2018-12-14 14:25:00,38.87,38.88,38.82,38.85,241114.0,31.8326,31.8408,31.7917,31.8163,241114.0
2018-12-14 14:30:00,38.86,38.86,38.8,38.8,124676.0,31.8245,31.8245,31.7753,31.7753,124676.0
2018-12-14 14:35:00,38.8,38.82,38.74,38.75,181277.0,31.7753,31.7917,31.7262,31.7344,181277.0
2018-12-14 14:40:00,38.75,38.79,38.72,38.74,261894.0,31.7344,31.7671,31.7098,31.7262,261894.0
2018-12-14 14:45:00,38.75,38.77,38.72,38.73,213893.0,31.7344,31.7507,31.7098,31.718,213893.0
2018-12-14 14:50:00,38.73,38.75,38.69,38.7,199645.0,31.718,31.7344,31.6852,31.6934,199645.0
2018-12-14 14:55:00,38.71,38.8,38.69,38.79,371609.0,31.7016,31.7753,31.6852,31.7671,371609.0
2018-12-14 15:00:00,38.78,38.83,38.77,38.79,367531.0,31.7589,31.7999,31.7507,31.7671,367531.0
2018-12-14 15:05:00,38.78,38.81,38.77,38.78,207419.0,31.7589,31.7835,31.7507,31.7589,207419.0
2018-12-14 15:10:00,38.77,38.87,38.77,38.83,341412.0,31.7507,31.8326,31.7507,31.7999,341412.0
2018-12-14 15:15:00,38.83,38.84,38.8,38.84,212787.0,31.7999,31.8081,31.7753,31.8081,212787.0
2018-12-14 15:20:00,38.83,38.83,38.77,38.79,359058.0,31.7999,31.7999,31.7507,31.7671,359058.0
2018-12-14 15:25:00,38.79,38.82,38.78,38.79,122042.0,31.7671,31.7917,31.7589,31.7671,122042.0
2018-12-14 15:30:00,38.8,38.82,38.76,38.76,263196.0,31.7753,31.7917,31.7426,31.7426,263196.0
2018-12-14 15:35:00,38.76,38.77,38.74,38.76,228293.0,31.7426,31.7507,31.7262,31.7426,228293.0
2018-12-14 15:40:00,38.76,38.77,38.72,38.73,326976.0,31.7426,31.7507,31.7098,31.718,326976.0
2018-12-14 15:45:00,38.73,38.78,38.72,38.77,1282861.0,31.718,31.7589,31.7098,31.7507,1282861.0
2018-12-14 15:50:00,38.77,38.78,38.75,38.76,1009394.0,31.7507,31.7589,31.7344,31.7426,1009394.0
2018-12-14 15:55:00,38.77,38.8,38.7,38.7,1648144.0,31.7507,31.7753,31.6934,31.6934,1648144.0
2018-12-17 09:30:00,38.7,38.72,38.62,38.65,331388.0,31.6934,31.7098,31.6279,31.6525,331388.0
2018-12-17 09:35:00,38.66,38.67,38.6,38.61,453717.0,31.6607,31.6689,31.6115,31.6197,453717.0
2018-12-17 09:40:00,38.6,38.62,38.51,38.54,274633.0,31.6115,31.6279,31.5378,31.5624,274633.0
2018-12-17 09:45:00,38.53,38.57,38.5,38.52,321732.0,31.5542,31.587,31.5296,31.546,321732.0
2018-12-17 09:50:00,38.52,38.54,38.47,38.49,116008.0,31.546,31.5624,31.5051,31.5214,116008.0
2018-12-17 09:55:00,38.49,38.58,38.49,38.57,107598.0,31.5214,31.5951,31.5214,31.587,107598.0
2018-12-17 10:00:00,38.56,38.56,38.51,38.54,342886.0,31.5788,31.5788,31.5378,31.5624,342886.0
2018-12-17 10:05:00,38.53,38.55,38.5,38.52,190629.0,31.5542,31.5706,31.5296,31.546,190629.0
2018-12-17 10:10:00,38.52,38.61,38.49,38.61,233975.0,31.546,31.6197,31.5214,31.6197,233975.0
2018-12-17 10:15:00,38.61,38.63,38.59,38.59,218328.0,31.6197,31.6361,31.6033,31.6033,218328.0
2018-12-17 10:20:00,38.58,38.61,38.57,38.58,182232.0,31.5951,31.6197,31.587,31.5951,182232.0
2018-12-17 10:25:00,38.57,38.66,38.57,38.62,136373.0,31.587,31.6607,31.587,31.6279,136373.0
2018-12-17 10:30:00,38.63,38.65,38.55,38.55,289892.0,31.6361,31.6525,31.5706,31.5706,289892.0
2018-12-17 10:35:00,38.55,38.56,38.52,38.54,210456.0,31.5706,31.5788,31.546,31.5624,210456.0
2018-12-17 10:40:00,38.54,38.68,38.52,38.66,237375.0,31.5624,31.677,31.546,31.6607,237375.0
2018-12-17 10:45:00,38.67,38.67,38.62,38.63,131232.0,31.6689,31.6689,31.6279,31.6361,131232.0
2018-12-17 10:50:00,38.63,38.69,38.62,38.68,183512.0,31.6361,31.6852,31.6279,31.677,183512.0
2018-12-17 10:55:00,38.68,38.74,38.67,38.72,178053.0,31.677,31.7262,31.6689,31.7098,178053.0
2018-12-17 11:00:00,38.73,38.78,38.7,38.77,150873.0,31.718,31.7589,31.6934,31.7507,150873.0
2018-12-17 11:05:00,38.77,38.81,38.76,38.79,458843.0,31.7507,31.7835,31.7426,31.7671,458843.0
2018-12-17 11:10:00,38.79,38.82,38.78,38.82,157741.0,31.7671,31.7917,31.7589,31.7917,157741.0
2018-12-17 11:15:00,38.82,38.85,38.8,38.81,159401.0,31.7917,31.8163,31.7753,31.7835,159401.0
2018-12-17 11:20:00,38.82,38.84,38.8,38.8,223517.0,31.7917,31.8081,31.7753,31.7753,223517.0
2018-12-17 11:25:00,38.8,38.83,38.78,38.79,199776.0,31.7753,31.7999,31.7589,31.7671,199776.0
2018-12-17 11:30:00,38.79,38.79,38.73,38.75,187436.0,31.7671,31.7671,31.718,31.7344,187436.0
2018-12-17 11:35:00,38.76,38.76,38.72,38.74,161599.0,31.7426,31.7426,31.7098,31.7262,161599.0
2018-12-17 11:40:00,38.73,38.75,38.69,38.69,384277.0,31.718,31.7344,31.6852,31.6852,384277.0
2018-12-17 11:45:00,38.7,38.74,38.68,38.74,129518.0,31.6934,31.7262,31.677,31.7262,129518.0
2018-12-17 11:50:00,38.75,38.76,38.72,38.74,166699.0,31.7344,31.7426,31.7098,31.7262,166699.0
2018-12-17 11:55:00,38.73,38.79,38.73,38.78,118572.0,31.718,31.7671,31.718,31.7589,118572.0
2018-12-17 12:00:00,38.79,38.82,38.77,38.79,158146.0,31.7671,31.7917,31.7507,31.7671,158146.0
2018-12-17 12:05:00,38.79,38.82,38.77,38.77,274496.0,31.7671,31.7917,31.7507,31.7507,274496.0
2018-12-17 12:10:00,38.77,38.78,38.74,38.74,303491.0,31.7507,31.7589,31.7262,31.7262,303491.0
2018-12-17 12:15:00,38.74,38.8,38.73,38.79,189755.0,31.7262,31.7753,31.718,31.7671,189755.0
2018-12-17 12:20:00,38.8,38.83,38.76,38.76,296028.0,31.7753,31.7999,31.7426,31.7426,296028.0
2018-12-17 12:25:00,38.76,38.77,38.74,38.75,247786.0,31.7426,31.7507,31.7262,31.7344,247786.0
2018-12-17 12:30:00,38.75,38.75,38.66,38.67,308282.0,31.7344,31.7344,31.6607,31.6689,308282.0
2018-12-17 12:35:00,38.67,38.68,38.62,38.66,478460.0,31.6689,31.677,31.6279,31.6607,478460.0
2018-12-17 12:40:00,38.65,38.67,38.59,38.62,312916.0,31.6525,31.6689,31.6033,31.6279,312916.0
2018-12-17 12:45:00,38.61,38.65,38.61,38.64,397124.0,31.6197,31.6525,31.6197,31.6443,397124.0
2018-12-17 12:50:00,38.64,38.65,38.57,38.58,293872.0,31.6443,31.6525,31.587,31.5951,293872.0
2018-12-17 12:55:00,38.58,38.59,38.55,38.55,245072.0,31.5951,31.6033,31.5706,31.5706,245072.0
2018-12-17 13:00:00,38.55,38.58,38.53,38.55,389871.0,31.5706,31.5951,31.5542,31.5706,389871.0
2018-12-17 13:05:00,38.55,38.62,38.54,38.59,240259.0,31.5706,31.6279,31.5624,31.6033,240259.0
2018-12-17 13:10:00,38.6,38.63,38.57,38.6,406847.0,31.6115,31.6361,31.587,31.6115,406847.0
2018-12-17 13:15:00,38.6,38.6,38.55,38.57,252749.0,31.6115,31.6115,31.5706,31.587,252749.0
2018-12-17 13:20:00,38.56,38.58,38.51,38.58,334686.0,31.5788,31.5951,31.5378,31.5951,334686.0
2018-12-17 13:25:00,38.57,38.59,38.53,38.54,235724.0,31.587,31.6033,31.5542,31.5624,235724.0
2018-12-17 13:30:00,38.53,38.56,38.44,38.44,361549.0,31.5542,31.5788,31.4805,31.4805,361549.0
2018-12-17 13:35:00,38.43,38.47,38.41,38.45,472327.0,31.4723,31.5051,31.4559,31.4887,472327.0
2018-12-17 13:40:00,38.45,38.49,38.44,38.46,400455.0,31.4887,31.5214,31.4805,31.4969,400455.0
2018-12-17 13:45:00,38.47,38.47,38.41,38.42,256545.0,31.5051,31.5051,31.4559,31.4641,256545.0
2018-12-17 13:50:00,38.43,38.47,38.4,38.46,183894.0,31.4723,31.5051,31.4477,31.4969,183894.0
2018-12-17 13:55:00,38.45,38.49,38.42,38.42,263052.0,31.4887,31.5214,31.4641,31.4641,263052.0
2018-12-17 14:00:00,38.41,38.44,38.34,38.36,487753.0,31.4559,31.4805,31.3986,31.415,487753.0
2018-12-17 14:05:00,38.35,38.4,38.34,38.36,347623.0,31.4068,31.4477,31.3986,31.415,347623.0
2018-12-17 14:10:00,38.37,38.4,38.35,38.38,312338.0,31.4232,31.4477,31.4068,31.4314,312338.0
2018-12-17 14:15:00,38.39,38.39,38.35,38.38,412737.0,31.4395,31.4395,31.4068,31.4314,412737.0
2018-12-17 14:20:00,38.38,38.45,38.37,38.38,464713.0,31.4314,31.4887,31.4232,31.4314,464713.0
2018-12-17 14:25:00,38.39,38.4,38.35,38.37,499569.0,31.4395,31.4477,31.4068,31.4232,499569.0
2018-12-17 14:30:00,38.37,38.42,38.36,38.38,380324.0,31.4232,31.4641,31.415,31.4314,380324.0
2018-12-17 14:35:00,38.38,38.41,38.36,38.39,496658.0,31.4314,31.4559,31.415,31.4395,496658.0
2018-12-17 14:40:00,38.4,38.48,38.39,38.43,335028.0,31.4477,31.5133,31.4395,31.4723,335028.0
2018-12-17 14:45:00,38.42,38.45,38.41,38.42,455352.0,31.4641,31.4887,31.4559,31.4641,455352.0
2018-12-17 14:50:00,38.42,38.44,38.35,38.37,302732.0,31.4641,31.4805,31.4068,31.4232,302732.0
2018-12-17 14:55:00,38.37,38.39,38.34,38.38,717434.0,31.4232,31.4395,31.3986,31.4314,717434.0
2018-12-17 15:00:00,38.37,38.38,38.34,38.36,399798.0,31.4232,31.4314,31.3986,31.415,399798.0
2018-12-17 15:05:00,38.36,38.43,38.33,38.34,502036.0,31.415,31.4723,31.3904,31.3986,502036.0
2018-12-17 15:10:00,38.34,38.44,38.33,38.37,378084.0,31.3986,31.4805,31.3904,31.4232,378084.0
2018-12-17 15:15:00,38.37,38.38,38.32,38.34,386011.0,31.4232,31.4314,31.3822,31.3986,386011.0
2018-12-17 15:20:00,38.33,38.34,38.27,38.3,553000.0,31.3904,31.3986,31.3413,31.3658,553000.0
2018-12-17 15:25:00,38.29,38.29,38.22,38.24,523595.0,31.3576,31.3576,31.3003,31.3167,523595.0
2018-12-17 15:30:00,38.25,38.27,38.2,38.24,517135.0,31.3249,31.3413,31.2839,31.3167,517135.0
2018-12-17 15:35:00,38.24,38.28,38.2,38.26,659483.0,31.3167,31.3495,31.2839,31.3331,659483.0
2018-12-17 15:40:00,38.25,38.26,38.22,38.23,510391.0,31.3249,31.3331,31.3003,31.3085,510391.0
2018-12-17 15:45:00,38.22,38.26,38.16,38.2,599875.0,31.3003,31.3331,31.2512,31.2839,599875.0
2018-12-17 15:50:00,38.2,38.23,38.18,38.23,771385.0,31.2839,31.3085,31.2676,31.3085,771385.0
2018-12-17 15:55:00,38.23,38.33,38.21,38.3,896493.0,31.3085,31.3904,31.2921,31.3658,896493.0
2018-12-18 09:30:00,38.54,38.58,38.51,38.53,539111.0,31.5624,31.5951,31.5378,31.5542,539111.0
2018-12-18 09:35:00,38.53,38.55,38.47,38.48,217848.0,31.5542,31.5706,31.5051,31.5133,217848.0
2018-12-18 09:40:00,38.49,38.56,38.47,38.55,1610958.0,31.5214,31.5788,31.5051,31.5706,1610958.0
2018-12-18 09:45:00,38.56,38.64,38.55,38.62,261791.0,31.5788,31.6443,31.5706,31.6279,261791.0
2018-12-18 09:50:00,38.62,38.7,38.59,38.69,382674.0,31.6279,31.6934,31.6033,31.6852,382674.0
2018-12-18 09:55:00,38.69,38.7,38.64,38.65,216541.0,31.6852,31.6934,31.6443,31.6525,216541.0
2018-12-18 10:00:00,38.66,38.67,38.59,38.61,161171.0,31.6607,31.6689,31.6033,31.6197,161171.0
2018-12-18 10:05:00,38.6,38.64,38.58,38.59,211719.0,31.6115,31.6443,31.5951,31.6033,211719.0
2018-12-18 10:10:00,38.59,38.61,38.56,38.6,196999.0,31.6033,31.6197,31.5788,31.6115,196999.0
2018-12-18 10:15:00,38.6,38.64,38.59,38.62,193323.0,31.6115,31.6443,31.6033,31.6279,193323.0
2018-12-18 10:20:00,38.62,38.63,38.57,38.61,1456511.0,31.6279,31.6361,31.587,31.6197,1456511.0
2018-12-18 10:25:00,38.61,38.63,38.58,38.62,342446.0,31.6197,31.6361,31.5951,31.6279,342446.0
2018-12-18 10:30:00,38.63,38.69,38.62,38.68,446727.0,31.6361,31.6852,31.6279,31.677,446727.0
2018-12-18 10:35:00,38.68,38.69,38.63,38.65,582687.0,31.677,31.6852,31.6361,31.6525,582687.0
2018-12-18 10:40:00,38.66,38.66,38.57,38.58,269078.0,31.6607,31.6607,31.587,31.5951,269078.0
2018-12-18 10:45:00,38.58,38.59,38.55,38.58,265078.0,31.5951,31.6033,31.5706,31.5951,265078.0
2018-12-18 10:50:00,38.57,38.63,38.57,38.62,276929.0,31.587,31.6361,31.587,31.6279,276929.0
2018-12-18 10:55:00,38.62,38.64,38.53,38.54,250210.0,31.6279,31.6443,31.5542,31.5624,250210.0
2018-12-18 11:00:00,38.55,38.6,38.53,38.56,179510.0,31.5706,31.6115,31.5542,31.5788,179510.0
2018-12-18 11:05:00,38.55,38.57,38.53,38.55,269890.0,31.5706,31.587,31.5542,31.5706,269890.0
2018-12-18 11:10:00,38.55,38.58,38.53,38.57,1020004.0,31.5706,31.5951,31.5542,31.587,1020004.0
2018-12-18 11:15:00,38.57,38.57,38.53,38.56,562570.0,31.587,31.587,31.5542,31.5788,562570.0
2018-12-18 11:20:00,38.56,38.56,38.51,38.51,202901.0,31.5788,31.5788,31.5378,31.5378,202901.0
2018-12-18 11:25:00,38.51,38.54,38.49,38.53,264083.0,31.5378,31.5624,31.5214,31.5542,264083.0
2018-12-18 11:30:00,38.53,38.59,38.53,38.56,235444.0,31.5542,31.6033,31.5542,31.5788,235444.0
2018-12-18 11:35:00,38.57,38.61,38.56,38.58,195942.0,31.587,31.6197,31.5788,31.5951,195942.0
2018-12-18 11:40:00,38.58,38.6,38.54,38.56,203509.0,31.5951,31.6115,31.5624,31.5788,203509.0
2018-12-18 11:45:00,38.56,38.62,38.54,38.61,396148.0,31.5788,31.6279,31.5624,31.6197,396148.0
2018-12-18 11:50:00,38.61,38.62,38.56,38.59,626752.0,31.6197,31.6279,31.5788,31.6033,626752.0
2018-12-18 11:55:00,38.59,38.6,38.56,38.56,277415.0,31.6033,31.6115,31.5788,31.5788,277415.0
2018-12-18 12:00:00,38.56,38.62,38.56,38.62,697306.0,31.5788,31.6279,31.5788,31.6279,697306.0
2018-12-18 12:05:00,38.62,38.7,38.61,38.67,338940.0,31.6279,31.6934,31.6197,31.6689,338940.0
2018-12-18 12:10:00,38.68,38.71,38.68,38.71,174186.0,31.677,31.7016,31.677,31.7016,174186.0
2018-12-18 12:15:00,38.71,38.74,38.7,38.73,240256.0,31.7016,31.7262,31.6934,31.718,240256.0
2018-12-18 12:20:00,38.73,38.73,38.7,38.7,220110.0,31.718,31.718,31.6934,31.6934,220110.0
2018-12-18 12:25:00,38.71,38.71,38.63,38.65,175121.0,31.7016,31.7016,31.6361,31.6525,175121.0
2018-12-18 12:30:00,38.66,38.7,38.64,38.66,176310.0,31.6607,31.6934,31.6443,31.6607,176310.0
2018-12-18 12:35:00,38.66,38.69,38.65,38.66,204891.0,31.6607,31.6852,31.6525,31.6607,204891.0
2018-12-18 12:40:00,38.67,38.69,38.64,38.67,239986.0,31.6689,31.6852,31.6443,31.6689,239986.0
2018-12-18 12:45:00,38.66,38.7,38.64,38.7,401057.0,31.6607,31.6934,31.6443,31.6934,401057.0
2018-12-18 12:50:00,38.69,38.72,38.67,38.72,333630.0,31.6852,31.7098,31.6689,31.7098,333630.0
2018-12-18 12:55:00,38.72,38.72,38.68,38.7,118920.0,31.7098,31.7098,31.677,31.6934,118920.0
2018-12-18 13:00:00,38.7,38.71,38.68,38.71,337559.0,31.6934,31.7016,31.677,31.7016,337559.0
2018-12-18 13:05:00,38.71,38.72,38.69,38.71,258833.0,31.7016,31.7098,31.6852,31.7016,258833.0
2018-12-18 13:10:00,38.71,38.74,38.71,38.72,254780.0,31.7016,31.7262,31.7016,31.7098,254780.0
2018-12-18 13:15:00,38.72,38.73,38.68,38.69,257304.0,31.7098,31.718,31.677,31.6852,257304.0
2018-12-18 13:20:00,38.69,38.71,38.68,38.69,225335.0,31.6852,31.7016,31.677,31.6852,225335.0
2018-12-18 13:25:00,38.69,38.69,38.66,38.68,349718.0,31.6852,31.6852,31.6607,31.677,349718.0
2018-12-18 13:30:00,38.68,38.69,38.66,38.67,197489.0,31.677,31.6852,31.6607,31.6689,197489.0
2018-12-18 13:35:00,38.67,38.69,38.64,38.65,535563.0,31.6689,31.6852,31.6443,31.6525,535563.0
2018-12-18 13:40:00,38.65,38.69,38.64,38.69,236218.0,31.6525,31.6852,31.6443,31.6852,236218.0
2018-12-18 13:45:00,38.68,38.72,38.66,38.72,184628.0,31.677,31.7098,31.6607,31.7098,184628.0
2018-12-18 13:50:00,38.72,38.72,38.64,38.64,290904.0,31.7098,31.7098,31.6443,31.6443,290904.0
2018-12-18 13:55:00,38.64,38.65,38.6,38.65,184633.0,31.6443,31.6525,31.6115,31.6525,184633.0
2018-12-18 14:00:00,38.65,38.68,38.64,38.67,245687.0,31.6525,31.677,31.6443,31.6689,245687.0
2018-12-18 14:05:00,38.67,38.72,38.65,38.72,222152.0,31.6689,31.7098,31.6525,31.7098,222152.0
2018-12-18 14:10:00,38.73,38.73,38.69,38.69,228818.0,31.718,31.718,31.6852,31.6852,228818.0
2018-12-18 14:15:00,38.7,38.71,38.65,38.68,298300.0,31.6934,31.7016,31.6525,31.677,298300.0
2018-12-18 14:20:00,38.67,38.7,38.66,38.68,484901.0,31.6689,31.6934,31.6607,31.677,484901.0
2018-12-18 14:25:00,38.68,38.72,38.67,38.71,690084.0,31.677,31.7098,31.6689,31.7016,690084.0
2018-12-18 14:30:00,38.71,38.71,38.63,38.64,337673.0,31.7016,31.7016,31.6361,31.6443,337673.0
2018-12-18 14:35:00,38.63,38.66,38.61,38.64,288421.0,31.6361,31.6607,31.6197,31.6443,288421.0
2018-12-18 14:40:00,38.63,38.65,38.51,38.51,779903.0,31.6361,31.6525,31.5378,31.5378,779903.0
2018-12-18 14:45:00,38.51,38.54,38.49,38.52,542599.0,31.5378,31.5624,31.5214,31.546,542599.0
2018-12-18 14:50:00,38.51,38.54,38.5,38.53,271054.0,31.5378,31.5624,31.5296,31.5542,271054.0
2018-12-18 14:55:00,38.53,38.53,38.44,38.45,376228.0,31.5542,31.5542,31.4805,31.4887,376228.0
2018-12-18 15:00:00,38.45,38.49,38.41,38.47,740777.0,31.4887,31.5214,31.4559,31.5051,740777.0
2018-12-18 15:05:00,38.47,38.51,38.43,38.47,537794.0,31.5051,31.5378,31.4723,31.5051,537794.0
2018-12-18 15:10:00,38.46,38.54,38.46,38.51,357666.0,31.4969,31.5624,31.4969,31.5378,357666.0
2018-12-18 15:15:00,38.51,38.54,38.48,38.53,253472.0,31.5378,31.5624,31.5133,31.5542,253472.0
2018-12-18 15:20:00,38.53,38.55,38.48,38.52,334803.0,31.5542,31.5706,31.5133,31.546,334803.0
2018-12-18 15:25:00,38.52,38.52,38.45,38.49,365799.0,31.546,31.546,31.4887,31.5214,365799.0
2018-12-18 15:30:00,38.49,38.56,38.49,38.54,388988.0,31.5214,31.5788,31.5214,31.5624,388988.0
2018-12-18 15:35:00,38.54,38.58,38.53,38.55,384887.0,31.5624,31.5951,31.5542,31.5706,384887.0
2018-12-18 15:40:00,38.54,38.61,38.54,38.58,792613.0,31.5624,31.6197,31.5624,31.5951,792613.0
2018-12-18 15:45:00,38.58,38.65,38.57,38.64,465605.0,31.5951,31.6525,31.587,31.6443,465605.0
2018-12-18 15:50:00,38.64,38.64,38.57,38.59,434436.0,31.6443,31.6443,31.587,31.6033,434436.0
2018-12-18 15:55:00,38.59,38.59,38.51,38.52,695364.0,31.6033,31.6033,31.5378,31.546,695364.0
2018-12-19 09:30:00,38.66,38.75,38.65,38.74,466906.0,31.6607,31.7344,31.6525,31.7262,466906.0
2018-12-19 09:35:00,38.74,38.78,38.73,38.76,835510.0,31.7262,31.7589,31.718,31.7426,835510.0
2018-12-19 09:40:00,38.76,38.83,38.76,38.81,404268.0,31.7426,31.7999,31.7426,31.7835,404268.0
2018-12-19 09:45:00,38.82,38.86,38.8,38.86,866909.0,31.7917,31.8245,31.7753,31.8245,866909.0
2018-12-19 09:50:00,38.85,38.88,38.83,38.87,1176157.0,31.8163,31.8408,31.7999,31.8326,1176157.0
2018-12-19 09:55:00,38.87,38.92,38.84,38.84,326054.0,31.8326,31.8736,31.8081,31.8081,326054.0
2018-12-19 10:00:00,38.84,38.89,38.84,38.87,341064.0,31.8081,31.849,31.8081,31.8326,341064.0
2018-12-19 10:05:00,38.86,38.86,38.84,38.84,245470.0,31.8245,31.8245,31.8081,31.8081,245470.0
2018-12-19 10:10:00,38.84,38.91,38.83,38.89,255653.0,31.8081,31.8654,31.7999,31.849,255653.0
2018-12-19 10:15:00,38.89,38.92,38.87,38.91,194943.0,31.849,31.8736,31.8326,31.8654,194943.0
2018-12-19 10:20:00,38.91,38.92,38.87,38.88,230229.0,31.8654,31.8736,31.8326,31.8408,230229.0
2018-12-19 10:25:00,38.88,38.9,38.86,38.88,346273.0,31.8408,31.8572,31.8245,31.8408,346273.0
2018-12-19 10:30:00,38.88,38.92,38.85,38.86,251642.0,31.8408,31.8736,31.8163,31.8245,251642.0
2018-12-19 10:35:00,38.86,38.9,38.85,38.87,252860.0,31.8245,31.8572,31.8163,31.8326,252860.0
2018-12-19 10:40:00,38.87,38.88,38.85,38.86,159619.0,31.8326,31.8408,31.8163,31.8245,159619.0
2018-12-19 10:45:00,38.85,38.86,38.8,38.8,322556.0,31.8163,31.8245,31.7753,31.7753,322556.0
2018-12-19 10:50:00,38.81,38.86,38.8,38.82,862393.0,31.7835,31.8245,31.7753,31.7917,862393.0
2018-12-19 10:55:00,38.81,38.82,38.77,38.8,230283.0,31.7835,31.7917,31.7507,31.7753,230283.0
2018-12-19 11:00:00,38.81,38.82,38.76,38.77,210787.0,31.7835,31.7917,31.7426,31.7507,210787.0
2018-12-19 11:05:00,38.78,38.8,38.76,38.77,190745.0,31.7589,31.7753,31.7426,31.7507,190745.0
2018-12-19 11:10:00,38.77,38.8,38.74,38.75,238841.0,31.7507,31.7753,31.7262,31.7344,238841.0
2018-12-19 11:15:00,38.75,38.78,38.73,38.77,267875.0,31.7344,31.7589,31.718,31.7507,267875.0
2018-12-19 11:20:00,38.77,38.79,38.76,38.77,1236085.0,31.7507,31.7671,31.7426,31.7507,1236085.0
2018-12-19 11:25:00,38.77,38.77,38.75,38.76,390810.0,31.7507,31.7507,31.7344,31.7426,390810.0
2018-12-19 11:30:00,38.76,38.76,38.71,38.73,267933.0,31.7426,31.7426,31.7016,31.718,267933.0
2018-12-19 11:35:00,38.74,38.77,38.72,38.76,200047.0,31.7262,31.7507,31.7098,31.7426,200047.0
2018-12-19 11:40:00,38.76,38.78,38.75,38.77,191509.0,31.7426,31.7589,31.7344,31.7507,191509.0
2018-12-19 11:45:00,38.77,38.82,38.76,38.82,431591.0,31.7507,31.7917,31.7426,31.7917,431591.0
2018-12-19 11:50:00,38.83,38.86,38.82,38.86,239746.0,31.7999,31.8245,31.7917,31.8245,239746.0
2018-12-19 11:55:00,38.86,38.9,38.84,38.89,277268.0,31.8245,31.8572,31.8081,31.849,277268.0
2018-12-19 12:00:00,38.89,38.92,38.88,38.91,229607.0,31.849,31.8736,31.8408,31.8654,229607.0
2018-12-19 12:05:00,38.91,38.94,38.9,38.93,262356.0,31.8654,31.89,31.8572,31.8818,262356.0
2018-12-19 12:10:00,38.93,38.94,38.89,38.91,751593.0,31.8818,31.89,31.849,31.8654,751593.0
2018-12-19 12:15:00,38.91,38.92,38.88,38.9,268341.0,31.8654,31.8736,31.8408,31.8572,268341.0
2018-12-19 12:20:00,38.89,38.89,38.85,38.89,261688.0,31.849,31.849,31.8163,31.849,261688.0
2018-12-19 12:25:00,38.89,38.9,38.87,38.87,120066.0,31.849,31.8572,31.8326,31.8326,120066.0
2018-12-19 12:30:00,38.88,38.89,38.86,38.87,166588.0,31.8408,31.849,31.8245,31.8326,166588.0
2018-12-19 12:35:00,38.88,38.89,38.86,38.87,254240.0,31.8408,31.849,31.8245,31.8326,254240.0
2018-12-19 12:40:00,38.86,38.88,38.85,38.88,233072.0,31.8245,31.8408,31.8163,31.8408,233072.0
2018-12-19 12:45:00,38.87,38.89,38.85,38.89,314076.0,31.8326,31.849,31.8163,31.849,314076.0
2018-12-19 12:50:00,38.89,38.92,38.86,38.87,696157.0,31.849,31.8736,31.8245,31.8326,696157.0
2018-12-19 12:55:00,38.86,38.87,38.83,38.83,525223.0,31.8245,31.8326,31.7999,31.7999,525223.0
2018-12-19 13:00:00,38.83,38.85,38.81,38.83,243754.0,31.7999,31.8163,31.7835,31.7999,243754.0
2018-12-19 13:05:00,38.83,38.85,38.78,38.8,822474.0,31.7999,31.8163,31.7589,31.7753,822474.0
2018-12-19 13:10:00,38.79,38.82,38.78,38.8,181567.0,31.7671,31.7917,31.7589,31.7753,181567.0
2018-12-19 13:15:00,38.8,38.82,38.78,38.82,209711.0,31.7753,31.7917,31.7589,31.7917,209711.0
2018-12-19 13:20:00,38.82,38.83,38.75,38.75,367699.0,31.7917,31.7999,31.7344,31.7344,367699.0
2018-12-19 13:25:00,38.75,38.79,38.74,38.78,203297.0,31.7344,31.7671,31.7262,31.7589,203297.0
2018-12-19 13:30:00,38.78,38.81,38.77,38.81,255314.0,31.7589,31.7835,31.7507,31.7835,255314.0
2018-12-19 13:35:00,38.82,38.84,38.81,38.82,244896.0,31.7917,31.8081,31.7835,31.7917,244896.0
2018-12-19 13:40:00,38.82,38.88,38.81,38.86,340529.0,31.7917,31.8408,31.7835,31.8245,340529.0
2018-12-19 13:45:00,38.86,38.87,38.82,38.86,858991.0,31.8245,31.8326,31.7917,31.8245,858991.0
2018-12-19 13:50:00,38.87,38.9,38.86,38.88,729501.0,31.8326,31.8572,31.8245,31.8408,729501.0
2018-12-19 13:55:00,38.88,38.92,38.85,38.91,536609.0,31.8408,31.8736,31.8163,31.8654,536609.0
2018-12-19 14:00:00,38.97,38.99,38.42,38.42,1652944.0,31.9145,31.9309,31.4641,31.4641,1652944.0
2018-12-19 14:05:00,38.42,38.57,38.27,38.34,1732143.0,31.4641,31.587,31.3413,31.3986,1732143.0
2018-12-19 14:10:00,38.34,38.35,38.09,38.21,4393802.0,31.3986,31.4068,31.1939,31.2921,4393802.0
2018-12-19 14:15:00,38.21,38.39,38.15,38.37,2493215.0,31.2921,31.4395,31.243,31.4232,2493215.0
2018-12-19 14:20:00,38.37,38.45,38.29,38.43,1022462.0,31.4232,31.4887,31.3576,31.4723,1022462.0
2018-12-19 14:25:00,38.44,38.52,38.39,38.48,481099.0,31.4805,31.546,31.4395,31.5133,481099.0
2018-12-19 14:30:00,38.49,38.56,38.42,38.49,779459.0,31.5214,31.5788,31.4641,31.5214,779459.0
2018-12-19 14:35:00,38.49,38.6,38.45,38.53,921021.0,31.5214,31.6115,31.4887,31.5542,921021.0
2018-12-19 14:40:00,38.53,38.53,38.18,38.19,757077.0,31.5542,31.5542,31.2676,31.2758,757077.0
2018-12-19 14:45:00,38.2,38.26,38.16,38.23,1009759.0,31.2839,31.3331,31.2512,31.3085,1009759.0
2018-12-19 14:50:00,38.23,38.23,38.04,38.09,1603217.0,31.3085,31.3085,31.1529,31.1939,1603217.0
2018-12-19 14:55:00,38.09,38.09,37.88,37.94,1523380.0,31.1939,31.1939,31.0219,31.071,1523380.0
2018-12-19 15:00:00,37.95,37.95,37.7,37.72,1821292.0,31.0792,31.0792,30.8745,30.8908,1821292.0
2018-12-19 15:05:00,37.72,37.82,37.59,37.79,1627414.0,30.8908,30.9727,30.7844,30.9482,1627414.0
2018-12-19 15:10:00,37.79,37.92,37.73,37.92,1034218.0,30.9482,31.0546,30.899,31.0546,1034218.0
2018-12-19 15:15:00,37.92,37.93,37.72,37.79,976901.0,31.0546,31.0628,30.8908,30.9482,976901.0
2018-12-19 15:20:00,37.78,37.85,37.67,37.83,1301017.0,30.94,30.9973,30.8499,30.9809,1301017.0
2018-12-19 15:25:00,37.83,37.85,37.72,37.72,865508.0,30.9809,30.9973,30.8908,30.8908,865508.0
2018-12-19 15:30:00,37.72,37.84,37.71,37.84,633683.0,30.8908,30.9891,30.8827,30.9891,633683.0
2018-12-19 15:35:00,37.84,37.84,37.73,37.74,452099.0,30.9891,30.9891,30.899,30.9072,452099.0
2018-12-19 15:40:00,37.73,37.78,37.65,37.75,1150650.0,30.899,30.94,30.8335,30.9154,1150650.0
2018-12-19 15:45:00,37.76,37.85,37.75,37.85,883005.0,30.9236,30.9973,30.9154,30.9973,883005.0
2018-12-19 15:50:00,37.84,37.89,37.81,37.87,976583.0,30.9891,31.0301,30.9646,31.0137,976583.0
2018-12-19 15:55:00,37.87,37.9,37.85,37.89,1160957.0,31.0137,31.0383,30.9973,31.0301,1160957.0
2018-12-20 09:30:00,38.26,38.43,38.26,38.43,700992.0,31.3331,31.4723,31.3331,31.4723,700992.0
2018-12-20 09:35:00,38.43,38.45,38.37,38.43,1020320.0,31.4723,31.4887,31.4232,31.4723,1020320.0
2018-12-20 09:40:00,38.42,38.42,38.26,38.34,456621.0,31.4641,31.4641,31.3331,31.3986,456621.0
2018-12-20 09:45:00,38.35,38.37,38.26,38.3,428253.0,31.4068,31.4232,31.3331,31.3658,428253.0
2018-12-20 09:50:00,38.29,38.34,38.25,38.3,425224.0,31.3576,31.3986,31.3249,31.3658,425224.0
2018-12-20 09:55:00,38.3,38.41,38.29,38.4,362864.0,31.3658,31.4559,31.3576,31.4477,362864.0
2018-12-20 10:00:00,38.39,38.43,38.32,38.36,480654.0,31.4395,31.4723,31.3822,31.415,480654.0
2018-12-20 10:05:00,38.35,38.47,38.34,38.45,473543.0,31.4068,31.5051,31.3986,31.4887,473543.0
2018-12-20 10:10:00,38.44,38.45,38.4,38.44,319844.0,31.4805,31.4887,31.4477,31.4805,319844.0
2018-12-20 10:15:00,38.44,38.45,38.35,38.36,602826.0,31.4805,31.4887,31.4068,31.415,602826.0
2018-12-20 10:20:00,38.36,38.44,38.33,38.39,396604.0,31.415,31.4805,31.3904,31.4395,396604.0
2018-12-20 10:25:00,38.4,38.46,38.39,38.39,380529.0,31.4477,31.4969,31.4395,31.4395,380529.0
2018-12-20 10:30:00,38.39,38.46,38.37,38.43,370095.0,31.4395,31.4969,31.4232,31.4723,370095.0
2018-12-20 10:35:00,38.42,38.47,38.36,38.44,361214.0,31.4641,31.5051,31.415,31.4805,361214.0
2018-12-20 10:40:00,38.45,38.51,38.42,38.49,275441.0,31.4887,31.5378,31.4641,31.5214,275441.0
2018-12-20 10:45:00,38.5,38.5,38.38,38.38,431334.0,31.5296,31.5296,31.4314,31.4314,431334.0
2018-12-20 10:50:00,38.38,38.39,38.31,38.33,332960.0,31.4314,31.4395,31.374,31.3904,332960.0
2018-12-20 10:55:00,38.33,38.42,38.31,38.38,352057.0,31.3904,31.4641,31.374,31.4314,352057.0
2018-12-20 11:00:00,38.37,38.38,38.33,38.36,369492.0,31.4232,31.4314,31.3904,31.415,369492.0
2018-12-20 11:05:00,38.36,38.4,38.31,38.35,554055.0,31.415,31.4477,31.374,31.4068,554055.0
2018-12-20 11:10:00,38.35,38.37,38.32,38.35,335718.0,31.4068,31.4232,31.3822,31.4068,335718.0
2018-12-20 11:15:00,38.35,38.36,38.28,38.31,356928.0,31.4068,31.415,31.3495,31.374,356928.0
2018-12-20 11:20:00,38.31,38.31,38.23,38.26,278057.0,31.374,31.374,31.3085,31.3331,278057.0
2018-12-20 11:25:00,38.26,38.27,38.17,38.21,345013.0,31.3331,31.3413,31.2594,31.2921,345013.0
2018-12-20 11:30:00,38.21,38.26,38.19,38.21,416763.0,31.2921,31.3331,31.2758,31.2921,416763.0
2018-12-20 11:35:00,38.22,38.25,38.17,38.19,399265.0,31.3003,31.3249,31.2594,31.2758,399265.0
2018-12-20 11:40:00,38.19,38.23,38.12,38.13,551318.0,31.2758,31.3085,31.2184,31.2266,551318.0
2018-12-20 11:45:00,38.14,38.14,38.05,38.07,373787.0,31.2348,31.2348,31.1611,31.1775,373787.0
2018-12-20 11:50:00,38.07,38.11,38.01,38.1,616867.0,31.1775,31.2102,31.1283,31.202,616867.0
2018-12-20 11:55:00,38.1,38.19,38.05,38.1,701738.0,31.202,31.2758,31.1611,31.202,701738.0
2018-12-20 12:00:00,38.11,38.16,38.07,38.1,370267.0,31.2102,31.2512,31.1775,31.202,370267.0
2018-12-20 12:05:00,38.1,38.16,38.06,38.12,309351.0,31.202,31.2512,31.1693,31.2184,309351.0
2018-12-20 12:10:00,38.12,38.16,38.08,38.09,495491.0,31.2184,31.2512,31.1857,31.1939,495491.0
2018-12-20 12:15:00,38.08,38.19,38.07,38.19,411540.0,31.1857,31.2758,31.1775,31.2758,411540.0
2018-12-20 12:20:00,38.19,38.22,38.16,38.21,408581.0,31.2758,31.3003,31.2512,31.2921,408581.0
2018-12-20 12:25:00,38.22,38.28,38.2,38.27,311234.0,31.3003,31.3495,31.2839,31.3413,311234.0
2018-12-20 12:30:00,38.27,38.29,38.21,38.23,683743.0,31.3413,31.3576,31.2921,31.3085,683743.0
2018-12-20 12:35:00,38.24,38.26,38.19,38.23,778722.0,31.3167,31.3331,31.2758,31.3085,778722.0
2018-12-20 12:40:00,38.22,38.25,38.16,38.2,408279.0,31.3003,31.3249,31.2512,31.2839,408279.0
2018-12-20 12:45:00,38.2,38.22,38.17,38.21,212048.0,31.2839,31.3003,31.2594,31.2921,212048.0
2018-12-20 12:50:00,38.2,38.24,38.16,38.16,242335.0,31.2839,31.3167,31.2512,31.2512,242335.0
2018-12-20 12:55:00,38.16,38.24,38.14,38.22,632991.0,31.2512,31.3167,31.2348,31.3003,632991.0
2018-12-20 13:00:00,38.22,38.22,38.14,38.17,658850.0,31.3003,31.3003,31.2348,31.2594,658850.0
2018-12-20 13:05:00,38.17,38.21,38.13,38.13,278435.0,31.2594,31.2921,31.2266,31.2266,278435.0
2018-12-20 13:10:00,38.13,38.21,38.12,38.19,227268.0,31.2266,31.2921,31.2184,31.2758,227268.0
2018-12-20 13:15:00,38.19,38.23,38.17,38.2,193199.0,31.2758,31.3085,31.2594,31.2839,193199.0
2018-12-20 13:20:00,38.2,38.24,38.13,38.18,271914.0,31.2839,31.3167,31.2266,31.2676,271914.0
2018-12-20 13:25:00,38.18,38.22,38.14,38.16,233329.0,31.2676,31.3003,31.2348,31.2512,233329.0
2018-12-20 13:30:00,38.15,38.17,38.12,38.15,527345.0,31.243,31.2594,31.2184,31.243,527345.0
2018-12-20 13:35:00,38.15,38.2,38.12,38.19,375029.0,31.243,31.2839,31.2184,31.2758,375029.0
2018-12-20 13:40:00,38.18,38.19,38.09,38.18,764835.0,31.2676,31.2758,31.1939,31.2676,764835.0
2018-12-20 13:45:00,38.18,38.21,38.14,38.17,245875.0,31.2676,31.2921,31.2348,31.2594,245875.0
2018-12-20 13:50:00,38.18,38.18,38.08,38.09,279662.0,31.2676,31.2676,31.1857,31.1939,279662.0
2018-12-20 13:55:00,38.09,38.12,38.07,38.07,374996.0,31.1939,31.2184,31.1775,31.1775,374996.0
2018-12-20 14:00:00,38.07,38.1,37.98,38.02,1195614.0,31.1775,31.202,31.1038,31.1365,1195614.0
2018-12-20 14:05:00,38.02,38.05,37.97,37.98,573991.0,31.1365,31.1611,31.0956,31.1038,573991.0
2018-12-20 14:10:00,37.98,37.99,37.88,37.96,547589.0,31.1038,31.112,31.0219,31.0874,547589.0
2018-12-20 14:15:00,37.97,37.97,37.87,37.88,412424.0,31.0956,31.0956,31.0137,31.0219,412424.0
2018-12-20 14:20:00,37.87,38.01,37.87,37.96,354752.0,31.0137,31.1283,31.0137,31.0874,354752.0
2018-12-20 14:25:00,37.97,38.08,37.97,38.07,248596.0,31.0956,31.1857,31.0956,31.1775,248596.0
2018-12-20 14:30:00,38.06,38.11,38.05,38.08,381511.0,31.1693,31.2102,31.1611,31.1857,381511.0
2018-12-20 14:35:00,38.09,38.18,38.07,38.11,393733.0,31.1939,31.2676,31.1775,31.2102,393733.0
2018-12-20 14:40:00,38.11,38.25,38.09,38.24,807900.0,31.2102,31.3249,31.1939,31.3167,807900.0
2018-12-20 14:45:00,38.24,38.28,38.19,38.26,604860.0,31.3167,31.3495,31.2758,31.3331,604860.0
2018-12-20 14:50:00,38.25,38.25,38.18,38.19,412498.0,31.3249,31.3249,31.2676,31.2758,412498.0
2018-12-20 14:55:00,38.18,38.19,38.11,38.16,964089.0,31.2676,31.2758,31.2102,31.2512,964089.0
2018-12-20 15:00:00,38.16,38.16,38.07,38.09,454240.0,31.2512,31.2512,31.1775,31.1939,454240.0
2018-12-20 15:05:00,38.09,38.18,38.04,38.17,643441.0,31.1939,31.2676,31.1529,31.2594,643441.0
2018-12-20 15:10:00,38.18,38.25,38.14,38.25,448492.0,31.2676,31.3249,31.2348,31.3249,448492.0
2018-12-20 15:15:00,38.25,38.25,38.18,38.19,480432.0,31.3249,31.3249,31.2676,31.2758,480432.0
2018-12-20 15:20:00,38.19,38.27,38.17,38.26,547674.0,31.2758,31.3413,31.2594,31.3331,547674.0
2018-12-20 15:25:00,38.26,38.27,38.2,38.21,337752.0,31.3331,31.3413,31.2839,31.2921,337752.0
2018-12-20 15:30:00,38.22,38.3,38.21,38.26,588295.0,31.3003,31.3658,31.2921,31.3331,588295.0
2018-12-20 15:35:00,38.26,38.32,38.23,38.29,507419.0,31.3331,31.3822,31.3085,31.3576,507419.0
2018-12-20 15:40:00,38.29,38.31,38.16,38.16,800099.0,31.3576,31.374,31.2512,31.2512,800099.0
2018-12-20 15:45:00,38.16,38.2,38.13,38.18,673758.0,31.2512,31.2839,31.2266,31.2676,673758.0
2018-12-20 15:50:00,38.17,38.19,38.12,38.18,614153.0,31.2594,31.2758,31.2184,31.2676,614153.0
2018-12-20 15:55:00,38.17,38.24,38.15,38.2,1186151.0,31.2594,31.3167,31.243,31.2839,1186151.0
2018-12-21 09:30:00,38.22,38.28,38.18,38.23,755179.0,31.3003,31.3495,31.2676,31.3085,755179.0
2018-12-21 09:35:00,38.23,38.3,38.22,38.28,398420.0,31.3085,31.3658,31.3003,31.3495,398420.0
2018-12-21 09:40:00,38.28,38.32,38.23,38.28,478874.0,31.3495,31.3822,31.3085,31.3495,478874.0
2018-12-21 09:45:00,38.27,38.28,38.21,38.21,616503.0,31.3413,31.3495,31.2921,31.2921,616503.0
2018-12-21 09:50:00,38.22,38.23,38.16,38.16,333514.0,31.3003,31.3085,31.2512,31.2512,333514.0
2018-12-21 09:55:00,38.16,38.23,38.16,38.22,231651.0,31.2512,31.3085,31.2512,31.3003,231651.0
2018-12-21 10:00:00,38.21,38.23,38.17,38.18,454313.0,31.2921,31.3085,31.2594,31.2676,454313.0
2018-12-21 10:05:00,38.18,38.21,38.13,38.16,630968.0,31.2676,31.2921,31.2266,31.2512,630968.0
2018-12-21 10:10:00,38.17,38.37,38.16,38.37,608227.0,31.2594,31.4232,31.2512,31.4232,608227.0
2018-12-21 10:15:00,38.36,38.47,38.35,38.43,779661.0,31.415,31.5051,31.4068,31.4723,779661.0
2018-12-21 10:20:00,38.43,38.47,38.38,38.39,719550.0,31.4723,31.5051,31.4314,31.4395,719550.0
2018-12-21 10:25:00,38.39,38.4,38.33,38.36,168114.0,31.4395,31.4477,31.3904,31.415,168114.0
2018-12-21 10:30:00,38.36,38.38,38.28,38.29,343352.0,31.415,31.4314,31.3495,31.3576,343352.0
2018-12-21 10:35:00,38.3,38.3,38.24,38.25,443658.0,31.3658,31.3658,31.3167,31.3249,443658.0
2018-12-21 10:40:00,38.25,38.26,38.21,38.22,282995.0,31.3249,31.3331,31.2921,31.3003,282995.0
2018-12-21 10:45:00,38.23,38.3,38.21,38.24,184518.0,31.3085,31.3658,31.2921,31.3167,184518.0
2018-12-21 10:50:00,38.25,38.28,38.21,38.23,307882.0,31.3249,31.3495,31.2921,31.3085,307882.0
2018-12-21 10:55:00,38.23,38.25,38.2,38.21,315420.0,31.3085,31.3249,31.2839,31.2921,315420.0
2018-12-21 11:00:00,38.22,38.23,38.15,38.17,493171.0,31.3003,31.3085,31.243,31.2594,493171.0
2018-12-21 11:05:00,38.18,38.2,38.06,38.08,458985.0,31.2676,31.2839,31.1693,31.1857,458985.0
2018-12-21 11:10:00,38.07,38.16,38.07,38.13,587331.0,31.1775,31.2512,31.1775,31.2266,587331.0
2018-12-21 11:15:00,38.12,38.2,38.12,38.19,272316.0,31.2184,31.2839,31.2184,31.2758,272316.0
2018-12-21 11:20:00,38.19,38.24,38.18,38.22,261515.0,31.2758,31.3167,31.2676,31.3003,261515.0
2018-12-21 11:25:00,38.22,38.29,38.19,38.28,304441.0,31.3003,31.3576,31.2758,31.3495,304441.0
2018-12-21 11:30:00,38.28,38.29,38.24,38.25,382342.0,31.3495,31.3576,31.3167,31.3249,382342.0
2018-12-21 11:35:00,38.25,38.27,38.22,38.24,309078.0,31.3249,31.3413,31.3003,31.3167,309078.0
2018-12-21 11:40:00,38.23,38.25,38.19,38.22,313824.0,31.3085,31.3249,31.2758,31.3003,313824.0
2018-12-21 11:45:00,38.22,38.22,38.13,38.15,330530.0,31.3003,31.3003,31.2266,31.243,330530.0
2018-12-21 11:50:00,38.15,38.21,38.13,38.16,382347.0,31.243,31.2921,31.2266,31.2512,382347.0
2018-12-21 11:55:00,38.16,38.19,38.09,38.09,223050.0,31.2512,31.2758,31.1939,31.1939,223050.0
2018-12-21 12:00:00,38.11,38.12,38.08,38.12,355705.0,31.2102,31.2184,31.1857,31.2184,355705.0
2018-12-21 12:05:00,38.12,38.12,38.04,38.06,479139.0,31.2184,31.2184,31.1529,31.1693,479139.0
2018-12-21 12:10:00,38.06,38.07,38.01,38.03,800512.0,31.1693,31.1775,31.1283,31.1447,800512.0
2018-12-21 12:15:00,38.03,38.08,38.01,38.01,458770.0,31.1447,31.1857,31.1283,31.1283,458770.0
2018-12-21 12:20:00,38.01,38.05,37.98,38.02,253756.0,31.1283,31.1611,31.1038,31.1365,253756.0
2018-12-21 12:25:00,38.02,38.03,37.93,37.95,519995.0,31.1365,31.1447,31.0628,31.0792,519995.0
2018-12-21 12:30:00,37.95,37.97,37.86,37.95,687628.0,31.0792,31.0956,31.0055,31.0792,687628.0
2018-12-21 12:35:00,37.95,38.04,37.94,38.02,1235558.0,31.0792,31.1529,31.071,31.1365,1235558.0
2018-12-21 12:40:00,38.02,38.06,37.99,38.02,452497.0,31.1365,31.1693,31.112,31.1365,452497.0
2018-12-21 12:45:00,38.02,38.11,38.02,38.05,525368.0,31.1365,31.2102,31.1365,31.1611,525368.0
2018-12-21 12:50:00,38.05,38.06,37.96,37.98,450834.0,31.1611,31.1693,31.0874,31.1038,450834.0
2018-12-21 12:55:00,37.98,38.03,37.9,37.94,525113.0,31.1038,31.1447,31.0383,31.071,525113.0
2018-12-21 13:00:00,37.94,37.99,37.9,37.96,535433.0,31.071,31.112,31.0383,31.0874,535433.0
2018-12-21 13:05:00,37.96,37.96,37.88,37.95,736384.0,31.0874,31.0874,31.0219,31.0792,736384.0
2018-12-21 13:10:00,37.94,37.96,37.88,37.9,530121.0,31.071,31.0874,31.0219,31.0383,530121.0
2018-12-21 13:15:00,37.91,37.94,37.88,37.91,330979.0,31.0464,31.071,31.0219,31.0464,330979.0
2018-12-21 13:20:00,37.91,37.99,37.88,37.98,358262.0,31.0464,31.112,31.0219,31.1038,358262.0
2018-12-21 13:25:00,37.98,38.01,37.94,37.97,177736.0,31.1038,31.1283,31.071,31.0956,177736.0
2018-12-21 13:30:00,37.97,38.04,37.94,38.04,298259.0,31.0956,31.1529,31.071,31.1529,298259.0
2018-12-21 13:35:00,38.04,38.04,37.99,38.03,337326.0,31.1529,31.1529,31.112,31.1447,337326.0
2018-12-21 13:40:00,38.03,38.08,38.02,38.08,514021.0,31.1447,31.1857,31.1365,31.1857,514021.0
2018-12-21 13:45:00,38.08,38.08,37.99,37.99,377802.0,31.1857,31.1857,31.112,31.112,377802.0
2018-12-21 13:50:00,38.0,38.02,37.93,37.98,324117.0,31.1202,31.1365,31.0628,31.1038,324117.0
2018-12-21 13:55:00,37.97,37.98,37.94,37.97,474288.0,31.0956,31.1038,31.071,31.0956,474288.0
2018-12-21 14:00:00,37.96,37.98,37.91,37.94,430638.0,31.0874,31.1038,31.0464,31.071,430638.0
2018-12-21 14:05:00,37.94,37.98,37.92,37.94,298680.0,31.071,31.1038,31.0546,31.071,298680.0
2018-12-21 14:10:00,37.94,37.97,37.87,37.91,404798.0,31.071,31.0956,31.0137,31.0464,404798.0
2018-12-21 14:15:00,37.91,37.97,37.89,37.97,328328.0,31.0464,31.0956,31.0301,31.0956,328328.0
2018-12-21 14:20:00,37.97,38.01,37.95,37.97,298704.0,31.0956,31.1283,31.0792,31.0956,298704.0
2018-12-21 14:25:00,37.96,37.98,37.91,37.95,453771.0,31.0874,31.1038,31.0464,31.0792,453771.0
2018-12-21 14:30:00,37.95,37.98,37.92,37.94,175544.0,31.0792,31.1038,31.0546,31.071,175544.0
2018-12-21 14:35:00,37.94,37.97,37.92,37.93,654798.0,31.071,31.0956,31.0546,31.0628,654798.0
2018-12-21 14:40:00,37.93,37.95,37.85,37.88,288324.0,31.0628,31.0792,30.9973,31.0219,288324.0
2018-12-21 14:45:00,37.88,37.91,37.86,37.89,490716.0,31.0219,31.0464,31.0055,31.0301,490716.0
2018-12-21 14:50:00,37.9,37.99,37.89,37.91,359132.0,31.0383,31.112,31.0301,31.0464,359132.0
2018-12-21 14:55:00,37.91,37.95,37.88,37.93,518072.0,31.0464,31.0792,31.0219,31.0628,518072.0
2018-12-21 15:00:00,37.93,37.97,37.92,37.97,381810.0,31.0628,31.0956,31.0546,31.0956,381810.0
2018-12-21 15:05:00,37.96,37.97,37.91,37.94,302127.0,31.0874,31.0956,31.0464,31.071,302127.0
2018-12-21 15:10:00,37.94,37.94,37.84,37.86,444548.0,31.071,31.071,30.9891,31.0055,444548.0
2018-12-21 15:15:00,37.86,37.88,37.82,37.83,1173277.0,31.0055,31.0219,30.9727,30.9809,1173277.0
2018-12-21 15:20:00,37.83,37.86,37.81,37.83,509958.0,30.9809,31.0055,30.9646,30.9809,509958.0
2018-12-21 15:25:00,37.83,37.84,37.77,37.77,559320.0,30.9809,30.9891,30.9318,30.9318,559320.0
2018-12-21 15:30:00,37.77,37.82,37.76,37.8,554664.0,30.9318,30.9727,30.9236,30.9564,554664.0
2018-12-21 15:35:00,37.79,37.8,37.72,37.72,477692.0,30.9482,30.9564,30.8908,30.8908,477692.0
2018-12-21 15:40:00,37.72,37.8,37.71,37.8,716138.0,30.8908,30.9564,30.8827,30.9564,716138.0
2018-12-21 15:45:00,37.79,37.87,37.79,37.86,723831.0,30.9482,31.0137,30.9482,31.0055,723831.0
2018-12-21 15:50:00,37.86,37.87,37.8,37.84,595923.0,31.0055,31.0137,30.9564,30.9891,595923.0
2018-12-21 15:55:00,37.84,37.91,37.81,37.86,949995.0,30.9891,31.0464,30.9646,31.0055,949995.0
2018-12-24 09:30:00,37.52,37.72,37.52,37.72,899042.0,30.9404,31.1053,30.9404,31.1053,899042.0
2018-12-24 09:35:00,37.72,37.73,37.61,37.68,543973.0,31.1053,31.1136,31.0146,31.0723,543973.0
2018-12-24 09:40:00,37.68,37.69,37.61,37.62,360099.0,31.0723,31.0806,31.0146,31.0228,360099.0
2018-12-24 09:45:00,37.61,37.62,37.51,37.54,1025959.0,31.0146,31.0228,30.9321,30.9569,1025959.0
2018-12-24 09:50:00,37.54,37.58,37.45,37.48,566824.0,30.9569,30.9899,30.8827,30.9074,566824.0
2018-12-24 09:55:00,37.46,37.55,37.45,37.55,471910.0,30.8909,30.9651,30.8827,30.9651,471910.0
2018-12-24 10:00:00,37.54,37.61,37.53,37.57,535488.0,30.9569,31.0146,30.9486,30.9816,535488.0
2018-12-24 10:05:00,37.57,37.6,37.45,37.51,782922.0,30.9816,31.0064,30.8827,30.9321,782922.0
2018-12-24 10:10:00,37.51,37.66,37.49,37.65,397108.0,30.9321,31.0558,30.9156,31.0476,397108.0
2018-12-24 10:15:00,37.65,37.66,37.56,37.6,392360.0,31.0476,31.0558,30.9734,31.0064,392360.0
2018-12-24 10:20:00,37.6,37.64,37.53,37.62,332695.0,31.0064,31.0393,30.9486,31.0228,332695.0
2018-12-24 10:25:00,37.62,37.67,37.58,37.63,345906.0,31.0228,31.0641,30.9899,31.0311,345906.0
2018-12-24 10:30:00,37.64,37.69,37.62,37.63,421974.0,31.0393,31.0806,31.0228,31.0311,421974.0
2018-12-24 10:35:00,37.63,37.72,37.63,37.71,490134.0,31.0311,31.1053,31.0311,31.0971,490134.0
2018-12-24 10:40:00,37.7,37.8,37.7,37.76,440098.0,31.0888,31.1713,31.0888,31.1383,440098.0
2018-12-24 10:45:00,37.77,37.77,37.7,37.74,596036.0,31.1465,31.1465,31.0888,31.1218,596036.0
2018-12-24 10:50:00,37.74,37.74,37.67,37.68,387707.0,31.1218,31.1218,31.0641,31.0723,387707.0
2018-12-24 10:55:00,37.68,37.7,37.63,37.68,308938.0,31.0723,31.0888,31.0311,31.0723,308938.0
2018-12-24 11:00:00,37.68,37.76,37.62,37.63,587652.0,31.0723,31.1383,31.0228,31.0311,587652.0
2018-12-24 11:05:00,37.64,37.68,37.61,37.67,267302.0,31.0393,31.0723,31.0146,31.0641,267302.0
2018-12-24 11:10:00,37.66,37.7,37.62,37.7,182410.0,31.0558,31.0888,31.0228,31.0888,182410.0
2018-12-24 11:15:00,37.69,37.7,37.57,37.6,1384175.0,31.0806,31.0888,30.9816,31.0064,1384175.0
2018-12-24 11:20:00,37.6,37.63,37.55,37.56,364499.0,31.0064,31.0311,30.9651,30.9734,364499.0
2018-12-24 11:25:00,37.55,37.58,37.53,37.55,389455.0,30.9651,30.9899,30.9486,30.9651,389455.0
2018-12-24 11:30:00,37.55,37.62,37.54,37.61,798225.0,30.9651,31.0228,30.9569,31.0146,798225.0
2018-12-24 11:35:00,37.6,37.61,37.55,37.59,243352.0,31.0064,31.0146,30.9651,30.9981,243352.0
2018-12-24 11:40:00,37.58,37.63,37.54,37.56,301703.0,30.9899,31.0311,30.9569,30.9734,301703.0
2018-12-24 11:45:00,37.55,37.56,37.45,37.47,436425.0,30.9651,30.9734,30.8827,30.8992,436425.0
2018-12-24 11:50:00,37.47,37.52,37.44,37.51,339133.0,30.8992,30.9404,30.8744,30.9321,339133.0
2018-12-24 11:55:00,37.51,37.56,37.47,37.49,457995.0,30.9321,30.9734,30.8992,30.9156,457995.0
2018-12-24 12:00:00,37.49,37.57,37.49,37.53,512341.0,30.9156,30.9816,30.9156,30.9486,512341.0
2018-12-24 12:05:00,37.53,37.54,37.47,37.47,268436.0,30.9486,30.9569,30.8992,30.8992,268436.0
2018-12-24 12:10:00,37.47,37.48,37.4,37.43,462393.0,30.8992,30.9074,30.8414,30.8662,462393.0
2018-12-24 12:15:00,37.43,37.46,37.38,37.4,511961.0,30.8662,30.8909,30.8249,30.8414,511961.0
2018-12-24 12:20:00,37.39,37.4,37.34,37.39,550641.0,30.8332,30.8414,30.7919,30.8332,550641.0
2018-12-24 12:25:00,37.38,37.47,37.38,37.42,412034.0,30.8249,30.8992,30.8249,30.8579,412034.0
2018-12-24 12:30:00,37.43,37.47,37.37,37.42,273162.0,30.8662,30.8992,30.8167,30.8579,273162.0
2018-12-24 12:35:00,37.42,37.43,37.38,37.4,293686.0,30.8579,30.8662,30.8249,30.8414,293686.0
2018-12-24 12:40:00,37.4,37.42,37.36,37.38,432172.0,30.8414,30.8579,30.8084,30.8249,432172.0
2018-12-24 12:45:00,37.39,37.4,37.34,37.38,376025.0,30.8332,30.8414,30.7919,30.8249,376025.0
2018-12-24 12:50:00,37.39,37.4,37.37,37.39,440262.0,30.8332,30.8414,30.8167,30.8332,440262.0
2018-12-24 12:55:00,37.38,37.39,37.29,37.3,630970.0,30.8249,30.8332,30.7507,30.759,630970.0
2018-12-26 09:30:00,37.48,37.63,37.48,37.58,455367.0,30.9074,31.0311,30.9074,30.9899,455367.0
2018-12-26 09:35:00,37.58,37.6,37.53,37.54,350776.0,30.9899,31.0064,30.9486,30.9569,350776.0
2018-12-26 09:40:00,37.54,37.54,37.44,37.44,321738.0,30.9569,30.9569,30.8744,30.8744,321738.0
2018-12-26 09:45:00,37.45,37.46,37.39,37.41,363037.0,30.8827,30.8909,30.8332,30.8497,363037.0
2018-12-26 09:50:00,37.42,37.43,37.38,37.39,322004.0,30.8579,30.8662,30.8249,30.8332,322004.0
2018-12-26 09:55:00,37.39,37.4,37.34,37.34,350964.0,30.8332,30.8414,30.7919,30.7919,350964.0
2018-12-26 10:00:00,37.34,37.39,37.3,37.32,298763.0,30.7919,30.8332,30.759,30.7755,298763.0
2018-12-26 10:05:00,37.32,37.34,37.25,37.33,346379.0,30.7755,30.7919,30.7177,30.7837,346379.0
2018-12-26 10:10:00,37.33,37.34,37.23,37.25,859525.0,30.7837,30.7919,30.7012,30.7177,859525.0
2018-12-26 10:15:00,37.26,37.31,37.22,37.28,404081.0,30.726,30.7672,30.693,30.7425,404081.0
2018-12-26 10:20:00,37.27,37.39,37.26,37.38,684960.0,30.7342,30.8332,30.726,30.8249,684960.0
2018-12-26 10:25:00,37.38,37.42,37.35,37.35,286006.0,30.8249,30.8579,30.8002,30.8002,286006.0
2018-12-26 10:30:00,37.36,37.37,37.3,37.32,451917.0,30.8084,30.8167,30.759,30.7755,451917.0
2018-12-26 10:35:00,37.33,37.33,37.28,37.28,372965.0,30.7837,30.7837,30.7425,30.7425,372965.0
2018-12-26 10:40:00,37.29,37.3,37.25,37.28,493781.0,30.7507,30.759,30.7177,30.7425,493781.0
2018-12-26 10:45:00,37.28,37.32,37.26,37.28,435932.0,30.7425,30.7755,30.726,30.7425,435932.0
2018-12-26 10:50:00,37.29,37.33,37.19,37.2,548483.0,30.7507,30.7837,30.6683,30.6765,548483.0
2018-12-26 10:55:00,37.2,37.25,37.18,37.2,444105.0,30.6765,30.7177,30.66,30.6765,444105.0
2018-12-26 11:00:00,37.2,37.32,37.2,37.31,501912.0,30.6765,30.7755,30.6765,30.7672,501912.0
2018-12-26 11:05:00,37.31,37.34,37.28,37.32,507071.0,30.7672,30.7919,30.7425,30.7755,507071.0
2018-12-26 11:10:00,37.33,37.35,37.31,37.33,520686.0,30.7837,30.8002,30.7672,30.7837,520686.0
2018-12-26 11:15:00,37.32,37.42,37.32,37.4,417328.0,30.7755,30.8579,30.7755,30.8414,417328.0
2018-12-26 11:20:00,37.41,37.43,37.39,37.41,613891.0,30.8497,30.8662,30.8332,30.8497,613891.0
2018-12-26 11:25:00,37.41,37.46,37.41,37.44,667147.0,30.8497,30.8909,30.8497,30.8744,667147.0
2018-12-26 11:30:00,37.44,37.49,37.43,37.47,449871.0,30.8744,30.9156,30.8662,30.8992,449871.0
2018-12-26 11:35:00,37.47,37.53,37.44,37.52,427611.0,30.8992,30.9486,30.8744,30.9404,427611.0
2018-12-26 11:40:00,37.52,37.55,37.5,37.53,396791.0,30.9404,30.9651,30.9239,30.9486,396791.0
2018-12-26 11:45:00,37.52,37.56,37.5,37.55,388204.0,30.9404,30.9734,30.9239,30.9651,388204.0
2018-12-26 11:50:00,37.55,37.56,37.51,37.55,344612.0,30.9651,30.9734,30.9321,30.9651,344612.0
2018-12-26 11:55:00,37.55,37.63,37.53,37.63,634919.0,30.9651,31.0311,30.9486,31.0311,634919.0
2018-12-26 12:00:00,37.62,37.65,37.58,37.59,527108.0,31.0228,31.0476,30.9899,30.9981,527108.0
2018-12-26 12:05:00,37.59,37.65,37.59,37.65,342365.0,30.9981,31.0476,30.9981,31.0476,342365.0
2018-12-26 12:10:00,37.64,37.67,37.56,37.65,632420.0,31.0393,31.0641,30.9734,31.0476,632420.0
2018-12-26 12:15:00,37.66,37.66,37.56,37.59,428897.0,31.0558,31.0558,30.9734,30.9981,428897.0
2018-12-26 12:20:00,37.6,37.64,37.57,37.62,420276.0,31.0064,31.0393,30.9816,31.0228,420276.0
2018-12-26 12:25:00,37.61,37.63,37.54,37.56,565011.0,31.0146,31.0311,30.9569,30.9734,565011.0
2018-12-26 12:30:00,37.56,37.6,37.53,37.58,729977.0,30.9734,31.0064,30.9486,30.9899,729977.0
2018-12-26 12:35:00,37.58,37.65,37.57,37.61,430099.0,30.9899,31.0476,30.9816,31.0146,430099.0
2018-12-26 12:40:00,37.62,37.66,37.58,37.65,271095.0,31.0228,31.0558,30.9899,31.0476,271095.0
2018-12-26 12:45:00,37.64,37.68,37.61,37.62,489749.0,31.0393,31.0723,31.0146,31.0228,489749.0
2018-12-26 12:50:00,37.63,37.69,37.62,37.67,294889.0,31.0311,31.0806,31.0228,31.0641,294889.0
2018-12-26 12:55:00,37.68,37.72,37.66,37.66,380611.0,31.0723,31.1053,31.0558,31.0558,380611.0
2018-12-26 13:00:00,37.67,37.69,37.62,37.64,630240.0,31.0641,31.0806,31.0228,31.0393,630240.0
2018-12-26 13:05:00,37.63,37.64,37.58,37.63,310754.0,31.0311,31.0393,30.9899,31.0311,310754.0
2018-12-26 13:10:00,37.62,37.65,37.55,37.56,506789.0,31.0228,31.0476,30.9651,30.9734,506789.0
2018-12-26 13:15:00,37.56,37.58,37.52,37.53,471888.0,30.9734,30.9899,30.9404,30.9486,471888.0
2018-12-26 13:20:00,37.52,37.6,37.52,37.57,538648.0,30.9404,31.0064,30.9404,30.9816,538648.0
2018-12-26 13:25:00,37.56,37.58,37.54,37.56,457369.0,30.9734,30.9899,30.9569,30.9734,457369.0
2018-12-26 13:30:00,37.57,37.6,37.56,37.57,631454.0,30.9816,31.0064,30.9734,30.9816,631454.0
2018-12-26 13:35:00,37.57,37.6,37.55,37.59,449916.0,30.9816,31.0064,30.9651,30.9981,449916.0
2018-12-26 13:40:00,37.6,37.63,37.59,37.6,330481.0,31.0064,31.0311,30.9981,31.0064,330481.0
2018-12-26 13:45:00,37.6,37.64,37.6,37.63,371340.0,31.0064,31.0393,31.0064,31.0311,371340.0
2018-12-26 13:50:00,37.64,37.71,37.63,37.71,361819.0,31.0393,31.0971,31.0311,31.0971,361819.0
2018-12-26 13:55:00,37.71,37.73,37.69,37.72,418352.0,31.0971,31.1136,31.0806,31.1053,418352.0
2018-12-26 14:00:00,37.72,37.72,37.68,37.7,272423.0,31.1053,31.1053,31.0723,31.0888,272423.0
2018-12-26 14:05:00,37.7,37.7,37.66,37.68,348034.0,31.0888,31.0888,31.0558,31.0723,348034.0
2018-12-26 14:10:00,37.67,37.7,37.64,37.65,421332.0,31.0641,31.0888,31.0393,31.0476,421332.0
2018-12-26 14:15:00,37.66,37.71,37.62,37.63,492937.0,31.0558,31.0971,31.0228,31.0311,492937.0
2018-12-26 14:20:00,37.63,37.65,37.59,37.62,442017.0,31.0311,31.0476,30.9981,31.0228,442017.0
2018-12-26 14:25:00,37.63,37.63,37.57,37.59,427215.0,31.0311,31.0311,30.9816,30.9981,427215.0
2018-12-26 14:30:00,37.59,37.64,37.59,37.63,300561.0,30.9981,31.0393,30.9981,31.0311,300561.0
2018-12-26 14:35:00,37.63,37.64,37.6,37.62,584235.0,31.0311,31.0393,31.0064,31.0228,584235.0
2018-12-26 14:40:00,37.62,37.64,37.57,37.61,405566.0,31.0228,31.0393,30.9816,31.0146,405566.0
2018-12-26 14:45:00,37.61,37.62,37.57,37.57,340007.0,31.0146,31.0228,30.9816,30.9816,340007.0
2018-12-26 14:50:00,37.58,37.63,37.57,37.6,467739.0,30.9899,31.0311,30.9816,31.0064,467739.0
2018-12-26 14:55:00,37.61,37.66,37.58,37.65,446993.0,31.0146,31.0558,30.9899,31.0476,446993.0
2018-12-26 15:00:00,37.65,37.66,37.62,37.64,720872.0,31.0476,31.0558,31.0228,31.0393,720872.0
2018-12-26 15:05:00,37.64,37.7,37.63,37.7,416396.0,31.0393,31.0888,31.0311,31.0888,416396.0
2018-12-26 15:10:00,37.7,37.76,37.7,37.76,481828.0,31.0888,31.1383,31.0888,31.1383,481828.0
2018-12-26 15:15:00,37.75,37.79,37.74,37.77,446064.0,31.1301,31.163,31.1218,31.1465,446064.0
2018-12-26 15:20:00,37.77,37.84,37.76,37.83,400612.0,31.1465,31.2043,31.1383,31.196,400612.0
2018-12-26 15:25:00,37.84,37.86,37.82,37.84,581113.0,31.2043,31.2208,31.1878,31.2043,581113.0
2018-12-26 15:30:00,37.84,37.88,37.83,37.86,498397.0,31.2043,31.2373,31.196,31.2208,498397.0
2018-12-26 15:35:00,37.86,37.92,37.84,37.91,987715.0,31.2208,31.2702,31.2043,31.262,987715.0
2018-12-26 15:40:00,37.91,37.96,37.87,37.96,387359.0,31.262,31.3032,31.229,31.3032,387359.0
2018-12-26 15:45:00,37.97,37.99,37.88,37.88,775768.0,31.3115,31.328,31.2373,31.2373,775768.0
2018-12-26 15:50:00,37.88,37.98,37.88,37.98,1072060.0,31.2373,31.3197,31.2373,31.3197,1072060.0
2018-12-26 15:55:00,37.98,38.02,37.95,38.0,1308447.0,31.3197,31.3527,31.295,31.3362,1308447.0
2018-12-27 09:30:00,37.48,37.6,37.44,37.59,852430.0,30.9074,31.0064,30.8744,30.9981,852430.0
2018-12-27 09:35:00,37.59,37.68,37.56,37.62,655751.0,30.9981,31.0723,30.9734,31.0228,655751.0
2018-12-27 09:40:00,37.62,37.65,37.56,37.57,516529.0,31.0228,31.0476,30.9734,30.9816,516529.0
2018-12-27 09:45:00,37.57,37.62,37.49,37.5,356914.0,30.9816,31.0228,30.9156,30.9239,356914.0
2018-12-27 09:50:00,37.5,37.54,37.47,37.48,396157.0,30.9239,30.9569,30.8992,30.9074,396157.0
2018-12-27 09:55:00,37.48,37.56,37.45,37.55,287833.0,30.9074,30.9734,30.8827,30.9651,287833.0
2018-12-27 10:00:00,37.54,37.59,37.5,37.54,751694.0,30.9569,30.9981,30.9239,30.9569,751694.0
2018-12-27 10:05:00,37.54,37.56,37.44,37.45,756344.0,30.9569,30.9734,30.8744,30.8827,756344.0
2018-12-27 10:10:00,37.45,37.49,37.43,37.48,448457.0,30.8827,30.9156,30.8662,30.9074,448457.0
2018-12-27 10:15:00,37.47,37.52,37.42,37.43,423508.0,30.8992,30.9404,30.8579,30.8662,423508.0
2018-12-27 10:20:00,37.44,37.49,37.43,37.45,550457.0,30.8744,30.9156,30.8662,30.8827,550457.0
2018-12-27 10:25:00,37.45,37.48,37.43,37.44,471514.0,30.8827,30.9074,30.8662,30.8744,471514.0
2018-12-27 10:30:00,37.45,37.51,37.41,37.51,371348.0,30.8827,30.9321,30.8497,30.9321,371348.0
2018-12-27 10:35:00,37.5,37.54,37.48,37.51,546080.0,30.9239,30.9569,30.9074,30.9321,546080.0
2018-12-27 10:40:00,37.51,37.59,37.5,37.57,429152.0,30.9321,30.9981,30.9239,30.9816,429152.0
2018-12-27 10:45:00,37.58,37.61,37.54,37.56,389678.0,30.9899,31.0146,30.9569,30.9734,389678.0
2018-12-27 10:50:00,37.56,37.58,37.49,37.5,340367.0,30.9734,30.9899,30.9156,30.9239,340367.0
2018-12-27 10:55:00,37.49,37.52,37.47,37.48,543618.0,30.9156,30.9404,30.8992,30.9074,543618.0
2018-12-27 11:00:00,37.47,37.5,37.43,37.48,822155.0,30.8992,30.9239,30.8662,30.9074,822155.0
2018-12-27 11:05:00,37.48,37.49,37.43,37.47,507408.0,30.9074,30.9156,30.8662,30.8992,507408.0
2018-12-27 11:10:00,37.47,37.54,37.47,37.51,299135.0,30.8992,30.9569,30.8992,30.9321,299135.0
2018-12-27 11:15:00,37.51,37.59,37.5,37.58,420636.0,30.9321,30.9981,30.9239,30.9899,420636.0
2018-12-27 11:20:00,37.57,37.59,37.55,37.57,383114.0,30.9816,30.9981,30.9651,30.9816,383114.0
2018-12-27 11:25:00,37.56,37.66,37.56,37.63,324416.0,30.9734,31.0558,30.9734,31.0311,324416.0
2018-12-27 11:30:00,37.63,37.67,37.62,37.62,528250.0,31.0311,31.0641,31.0228,31.0228,528250.0
2018-12-27 11:35:00,37.63,37.65,37.59,37.6,470011.0,31.0311,31.0476,30.9981,31.0064,470011.0
2018-12-27 11:40:00,37.59,37.6,37.5,37.52,360185.0,30.9981,31.0064,30.9239,30.9404,360185.0
2018-12-27 11:45:00,37.52,37.53,37.5,37.51,305573.0,30.9404,30.9486,30.9239,30.9321,305573.0
2018-12-27 11:50:00,37.5,37.57,37.5,37.52,287604.0,30.9239,30.9816,30.9239,30.9404,287604.0
2018-12-27 11:55:00,37.52,37.59,37.5,37.57,293200.0,30.9404,30.9981,30.9239,30.9816,293200.0
2018-12-27 12:00:00,37.57,37.57,37.5,37.51,595766.0,30.9816,30.9816,30.9239,30.9321,595766.0
2018-12-27 12:05:00,37.51,37.54,37.49,37.52,205458.0,30.9321,30.9569,30.9156,30.9404,205458.0
2018-12-27 12:10:00,37.52,37.52,37.49,37.5,303566.0,30.9404,30.9404,30.9156,30.9239,303566.0
2018-12-27 12:15:00,37.5,37.55,37.49,37.52,287394.0,30.9239,30.9651,30.9156,30.9404,287394.0
2018-12-27 12:20:00,37.52,37.53,37.49,37.51,210541.0,30.9404,30.9486,30.9156,30.9321,210541.0
2018-12-27 12:25:00,37.52,37.53,37.4,37.43,327053.0,30.9404,30.9486,30.8414,30.8662,327053.0
2018-12-27 12:30:00,37.42,37.45,37.39,37.44,278051.0,30.8579,30.8827,30.8332,30.8744,278051.0
2018-12-27 12:35:00,37.45,37.5,37.43,37.48,350384.0,30.8827,30.9239,30.8662,30.9074,350384.0
2018-12-27 12:40:00,37.47,37.49,37.43,37.46,196506.0,30.8992,30.9156,30.8662,30.8909,196506.0
2018-12-27 12:45:00,37.46,37.51,37.44,37.48,440753.0,30.8909,30.9321,30.8744,30.9074,440753.0
2018-12-27 12:50:00,37.47,37.51,37.46,37.5,232617.0,30.8992,30.9321,30.8909,30.9239,232617.0
2018-12-27 12:55:00,37.5,37.52,37.46,37.51,335257.0,30.9239,30.9404,30.8909,30.9321,335257.0
2018-12-27 13:00:00,37.51,37.54,37.48,37.49,294297.0,30.9321,30.9569,30.9074,30.9156,294297.0
2018-12-27 13:05:00,37.5,37.54,37.5,37.52,195267.0,30.9239,30.9569,30.9239,30.9404,195267.0
2018-12-27 13:10:00,37.52,37.55,37.47,37.5,264505.0,30.9404,30.9651,30.8992,30.9239,264505.0
2018-12-27 13:15:00,37.5,37.5,37.46,37.48,164729.0,30.9239,30.9239,30.8909,30.9074,164729.0
2018-12-27 13:20:00,37.48,37.48,37.45,37.47,210297.0,30.9074,30.9074,30.8827,30.8992,210297.0
2018-12-27 13:25:00,37.46,37.5,37.44,37.45,389454.0,30.8909,30.9239,30.8744,30.8827,389454.0
2018-12-27 13:30:00,37.45,37.51,37.44,37.5,257463.0,30.8827,30.9321,30.8744,30.9239,257463.0
2018-12-27 13:35:00,37.5,37.51,37.46,37.47,316318.0,30.9239,30.9321,30.8909,30.8992,316318.0
2018-12-27 13:40:00,37.47,37.49,37.46,37.48,424966.0,30.8992,30.9156,30.8909,30.9074,424966.0
2018-12-27 13:45:00,37.49,37.49,37.4,37.41,305253.0,30.9156,30.9156,30.8414,30.8497,305253.0
2018-12-27 13:50:00,37.41,37.42,37.36,37.37,403621.0,30.8497,30.8579,30.8084,30.8167,403621.0
2018-12-27 13:55:00,37.38,37.42,37.37,37.4,235415.0,30.8249,30.8579,30.8167,30.8414,235415.0
2018-12-27 14:00:00,37.4,37.4,37.34,37.39,458590.0,30.8414,30.8414,30.7919,30.8332,458590.0
2018-12-27 14:05:00,37.39,37.41,37.35,37.35,452003.0,30.8332,30.8497,30.8002,30.8002,452003.0
2018-12-27 14:10:00,37.34,37.39,37.33,37.35,320442.0,30.7919,30.8332,30.7837,30.8002,320442.0
2018-12-27 14:15:00,37.36,37.36,37.32,37.35,403441.0,30.8084,30.8084,30.7755,30.8002,403441.0
2018-12-27 14:20:00,37.35,37.39,37.33,37.36,356169.0,30.8002,30.8332,30.7837,30.8084,356169.0
2018-12-27 14:25:00,37.36,37.43,37.35,37.42,570678.0,30.8084,30.8662,30.8002,30.8579,570678.0
2018-12-27 14:30:00,37.41,37.42,37.36,37.39,428220.0,30.8497,30.8579,30.8084,30.8332,428220.0
2018-12-27 14:35:00,37.4,37.45,37.39,37.43,394157.0,30.8414,30.8827,30.8332,30.8662,394157.0
2018-12-27 14:40:00,37.43,37.53,37.43,37.52,564529.0,30.8662,30.9486,30.8662,30.9404,564529.0
2018-12-27 14:45:00,37.52,37.54,37.46,37.49,709819.0,30.9404,30.9569,30.8909,30.9156,709819.0
2018-12-27 14:50:00,37.48,37.58,37.46,37.55,528501.0,30.9074,30.9899,30.8909,30.9651,528501.0
2018-12-27 14:55:00,37.55,37.58,37.52,37.58,322520.0,30.9651,30.9899,30.9404,30.9899,322520.0
2018-12-27 15:00:00,37.58,37.59,37.5,37.56,351238.0,30.9899,30.9981,30.9239,30.9734,351238.0
2018-12-27 15:05:00,37.55,37.59,37.51,37.58,480115.0,30.9651,30.9981,30.9321,30.9899,480115.0
2018-12-27 15:10:00,37.58,37.65,37.54,37.63,693256.0,30.9899,31.0476,30.9569,31.0311,693256.0
2018-12-27 15:15:00,37.63,37.64,37.59,37.61,357208.0,31.0311,31.0393,30.9981,31.0146,357208.0
2018-12-27 15:20:00,37.61,37.71,37.61,37.7,465057.0,31.0146,31.0971,31.0146,31.0888,465057.0
2018-12-27 15:25:00,37.7,37.77,37.68,37.75,608664.0,31.0888,31.1465,31.0723,31.1301,608664.0
2018-12-27 15:30:00,37.75,37.77,37.68,37.75,666265.0,31.1301,31.1465,31.0723,31.1301,666265.0
2018-12-27 15:35:00,37.76,37.83,37.75,37.8,882659.0,31.1383,31.196,31.1301,31.1713,882659.0
2018-12-27 15:40:00,37.8,37.94,37.79,37.91,794853.0,31.1713,31.2867,31.163,31.262,794853.0
2018-12-27 15:45:00,37.91,37.91,37.8,37.85,1009577.0,31.262,31.262,31.1713,31.2125,1009577.0
2018-12-27 15:50:00,37.85,37.85,37.76,37.8,1104968.0,31.2125,31.2125,31.1383,31.1713,1104968.0
2018-12-27 15:55:00,37.79,37.95,37.79,37.94,1167976.0,31.163,31.295,31.163,31.2867,1167976.0
2018-12-28 09:30:00,38.23,38.26,38.09,38.1,1053118.0,31.5259,31.5506,31.4104,31.4187,1053118.0
2018-12-28 09:35:00,38.1,38.13,38.07,38.13,501012.0,31.4187,31.4434,31.3939,31.4434,501012.0
2018-12-28 09:40:00,38.13,38.23,38.12,38.22,1035539.0,31.4434,31.5259,31.4352,31.5176,1035539.0
2018-12-28 09:45:00,38.23,38.27,38.19,38.2,523803.0,31.5259,31.5589,31.4929,31.5011,523803.0
2018-12-28 09:50:00,38.19,38.25,38.15,38.25,708770.0,31.4929,31.5424,31.4599,31.5424,708770.0
2018-12-28 09:55:00,38.25,38.26,38.18,38.23,356096.0,31.5424,31.5506,31.4846,31.5259,356096.0
2018-12-28 10:00:00,38.23,38.25,38.13,38.13,322672.0,31.5259,31.5424,31.4434,31.4434,322672.0
2018-12-28 10:05:00,38.14,38.17,38.11,38.11,456317.0,31.4517,31.4764,31.4269,31.4269,456317.0
2018-12-28 10:10:00,38.12,38.14,38.08,38.11,349566.0,31.4352,31.4517,31.4022,31.4269,349566.0
2018-12-28 10:15:00,38.12,38.14,38.1,38.12,203682.0,31.4352,31.4517,31.4187,31.4352,203682.0
2018-12-28 10:20:00,38.12,38.15,38.07,38.09,248218.0,31.4352,31.4599,31.3939,31.4104,248218.0
2018-12-28 10:25:00,38.08,38.11,38.03,38.05,280356.0,31.4022,31.4269,31.3609,31.3774,280356.0
2018-12-28 10:30:00,38.05,38.08,38.04,38.06,134666.0,31.3774,31.4022,31.3692,31.3857,134666.0
2018-12-28 10:35:00,38.06,38.06,38.0,38.05,197524.0,31.3857,31.3857,31.3362,31.3774,197524.0
2018-12-28 10:40:00,38.05,38.09,38.04,38.05,386032.0,31.3774,31.4104,31.3692,31.3774,386032.0
2018-12-28 10:45:00,38.05,38.13,38.04,38.11,236637.0,31.3774,31.4434,31.3692,31.4269,236637.0
2018-12-28 10:50:00,38.12,38.15,38.1,38.11,465082.0,31.4352,31.4599,31.4187,31.4269,465082.0
2018-12-28 10:55:00,38.11,38.12,38.07,38.09,253915.0,31.4269,31.4352,31.3939,31.4104,253915.0
2018-12-28 11:00:00,38.09,38.11,38.05,38.06,237249.0,31.4104,31.4269,31.3774,31.3857,237249.0
2018-12-28 11:05:00,38.05,38.1,38.03,38.09,216247.0,31.3774,31.4187,31.3609,31.4104,216247.0
2018-12-28 11:10:00,38.09,38.11,38.07,38.09,260731.0,31.4104,31.4269,31.3939,31.4104,260731.0
2018-12-28 11:15:00,38.09,38.15,38.07,38.11,1199375.0,31.4104,31.4599,31.3939,31.4269,1199375.0
2018-12-28 11:20:00,38.11,38.12,38.06,38.09,396567.0,31.4269,31.4352,31.3857,31.4104,396567.0
2018-12-28 11:25:00,38.09,38.14,38.08,38.14,302161.0,31.4104,31.4517,31.4022,31.4517,302161.0
2018-12-28 11:30:00,38.14,38.17,38.11,38.15,275376.0,31.4517,31.4764,31.4269,31.4599,275376.0
2018-12-28 11:35:00,38.16,38.23,38.15,38.22,252687.0,31.4682,31.5259,31.4599,31.5176,252687.0
2018-12-28 11:40:00,38.22,38.23,38.19,38.19,185650.0,31.5176,31.5259,31.4929,31.4929,185650.0
2018-12-28 11:45:00,38.19,38.2,38.15,38.19,203160.0,31.4929,31.5011,31.4599,31.4929,203160.0
2018-12-28 11:50:00,38.19,38.23,38.16,38.21,142364.0,31.4929,31.5259,31.4682,31.5094,142364.0
2018-12-28 11:55:00,38.22,38.22,38.18,38.2,274628.0,31.5176,31.5176,31.4846,31.5011,274628.0
2018-12-28 12:00:00,38.21,38.25,38.2,38.25,122042.0,31.5094,31.5424,31.5011,31.5424,122042.0
2018-12-28 12:05:00,38.25,38.27,38.23,38.23,235672.0,31.5424,31.5589,31.5259,31.5259,235672.0
2018-12-28 12:10:00,38.24,38.25,38.22,38.24,255444.0,31.5341,31.5424,31.5176,31.5341,255444.0
2018-12-28 12:15:00,38.25,38.25,38.19,38.21,236181.0,31.5424,31.5424,31.4929,31.5094,236181.0
2018-12-28 12:20:00,38.21,38.27,38.2,38.26,124352.0,31.5094,31.5589,31.5011,31.5506,124352.0
2018-12-28 12:25:00,38.26,38.26,38.22,38.24,184830.0,31.5506,31.5506,31.5176,31.5341,184830.0
2018-12-28 12:30:00,38.25,38.27,38.22,38.24,186893.0,31.5424,31.5589,31.5176,31.5341,186893.0
2018-12-28 12:35:00,38.24,38.26,38.22,38.25,198093.0,31.5341,31.5506,31.5176,31.5424,198093.0
2018-12-28 12:40:00,38.25,38.28,38.23,38.24,189800.0,31.5424,31.5671,31.5259,31.5341,189800.0
2018-12-28 12:45:00,38.24,38.26,38.22,38.23,184333.0,31.5341,31.5506,31.5176,31.5259,184333.0
2018-12-28 12:50:00,38.23,38.26,38.21,38.25,200444.0,31.5259,31.5506,31.5094,31.5424,200444.0
2018-12-28 12:55:00,38.25,38.25,38.19,38.2,217819.0,31.5424,31.5424,31.4929,31.5011,217819.0
2018-12-28 13:00:00,38.21,38.23,38.2,38.21,239567.0,31.5094,31.5259,31.5011,31.5094,239567.0
2018-12-28 13:05:00,38.21,38.24,38.19,38.24,192930.0,31.5094,31.5341,31.4929,31.5341,192930.0
2018-12-28 13:10:00,38.23,38.26,38.23,38.26,203796.0,31.5259,31.5506,31.5259,31.5506,203796.0
2018-12-28 13:15:00,38.25,38.27,38.22,38.23,221002.0,31.5424,31.5589,31.5176,31.5259,221002.0
2018-12-28 13:20:00,38.23,38.23,38.16,38.16,578208.0,31.5259,31.5259,31.4682,31.4682,578208.0
2018-12-28 13:25:00,38.17,38.18,38.15,38.17,199013.0,31.4764,31.4846,31.4599,31.4764,199013.0
2018-12-28 13:30:00,38.17,38.17,38.14,38.17,305576.0,31.4764,31.4764,31.4517,31.4764,305576.0
2018-12-28 13:35:00,38.17,38.19,38.16,38.17,210772.0,31.4764,31.4929,31.4682,31.4764,210772.0
2018-12-28 13:40:00,38.17,38.2,38.17,38.17,215166.0,31.4764,31.5011,31.4764,31.4764,215166.0
2018-12-28 13:45:00,38.18,38.23,38.17,38.23,268701.0,31.4846,31.5259,31.4764,31.5259,268701.0
2018-12-28 13:50:00,38.22,38.26,38.2,38.22,252050.0,31.5176,31.5506,31.5011,31.5176,252050.0
2018-12-28 13:55:00,38.22,38.26,38.21,38.24,227952.0,31.5176,31.5506,31.5094,31.5341,227952.0
2018-12-28 14:00:00,38.24,38.29,38.23,38.28,168375.0,31.5341,31.5754,31.5259,31.5671,168375.0
2018-12-28 14:05:00,38.28,38.31,38.27,38.29,421668.0,31.5671,31.5918,31.5589,31.5754,421668.0
2018-12-28 14:10:00,38.29,38.32,38.27,38.31,463356.0,31.5754,31.6001,31.5589,31.5918,463356.0
2018-12-28 14:15:00,38.32,38.35,38.3,38.3,211943.0,31.6001,31.6248,31.5836,31.5836,211943.0
2018-12-28 14:20:00,38.3,38.32,38.26,38.31,317387.0,31.5836,31.6001,31.5506,31.5918,317387.0
2018-12-28 14:25:00,38.3,38.33,38.27,38.29,324224.0,31.5836,31.6083,31.5589,31.5754,324224.0
2018-12-28 14:30:00,38.29,38.33,38.28,38.32,449625.0,31.5754,31.6083,31.5671,31.6001,449625.0
2018-12-28 14:35:00,38.32,38.39,38.31,38.38,743453.0,31.6001,31.6578,31.5918,31.6496,743453.0
2018-12-28 14:40:00,38.38,38.41,38.37,38.4,366480.0,31.6496,31.6743,31.6413,31.6661,366480.0
2018-12-28 14:45:00,38.39,38.42,38.36,38.4,350657.0,31.6578,31.6826,31.6331,31.6661,350657.0
2018-12-28 14:50:00,38.4,38.46,38.39,38.42,751663.0,31.6661,31.7155,31.6578,31.6826,751663.0
2018-12-28 14:55:00,38.42,38.44,38.39,38.42,552814.0,31.6826,31.6991,31.6578,31.6826,552814.0
2018-12-28 15:00:00,38.43,38.44,38.36,38.37,397796.0,31.6908,31.6991,31.6331,31.6413,397796.0
2018-12-28 15:05:00,38.37,38.38,38.27,38.31,682603.0,31.6413,31.6496,31.5589,31.5918,682603.0
2018-12-28 15:10:00,38.31,38.31,38.23,38.31,437715.0,31.5918,31.5918,31.5259,31.5918,437715.0
2018-12-28 15:15:00,38.31,38.31,38.23,38.24,498976.0,31.5918,31.5918,31.5259,31.5341,498976.0
2018-12-28 15:20:00,38.24,38.25,38.2,38.22,333614.0,31.5341,31.5424,31.5011,31.5176,333614.0
2018-12-28 15:25:00,38.23,38.24,38.13,38.18,577789.0,31.5259,31.5341,31.4434,31.4846,577789.0
2018-12-28 15:30:00,38.19,38.2,38.12,38.14,570500.0,31.4929,31.5011,31.4352,31.4517,570500.0
2018-12-28 15:35:00,38.14,38.2,38.1,38.11,358385.0,31.4517,31.5011,31.4187,31.4269,358385.0
2018-12-28 15:40:00,38.1,38.16,38.09,38.1,409171.0,31.4187,31.4682,31.4104,31.4187,409171.0
2018-12-28 15:45:00,38.11,38.18,38.1,38.18,699053.0,31.4269,31.4846,31.4187,31.4846,699053.0
2018-12-28 15:50:00,38.17,38.19,38.12,38.13,559009.0,31.4764,31.4929,31.4352,31.4434,559009.0
2018-12-28 15:55:00,38.13,38.21,38.13,38.19,949690.0,31.4434,31.5094,31.4434,31.4929,949690.0
2018-12-31 09:30:00,38.43,38.5,38.41,38.45,740859.0,31.6908,31.7485,31.6743,31.7073,740859.0
2018-12-31 09:35:00,38.46,38.49,38.43,38.45,377753.0,31.7155,31.7403,31.6908,31.7073,377753.0
2018-12-31 09:40:00,38.45,38.46,38.4,38.4,208609.0,31.7073,31.7155,31.6661,31.6661,208609.0
2018-12-31 09:45:00,38.41,38.43,38.37,38.39,200923.0,31.6743,31.6908,31.6413,31.6578,200923.0
2018-12-31 09:50:00,38.39,38.4,38.34,38.38,116708.0,31.6578,31.6661,31.6166,31.6496,116708.0
2018-12-31 09:55:00,38.38,38.4,38.36,38.39,135951.0,31.6496,31.6661,31.6331,31.6578,135951.0
2018-12-31 10:00:00,38.39,38.46,38.39,38.45,582765.0,31.6578,31.7155,31.6578,31.7073,582765.0
2018-12-31 10:05:00,38.45,38.47,38.41,38.41,267019.0,31.7073,31.7238,31.6743,31.6743,267019.0
2018-12-31 10:10:00,38.41,38.44,38.38,38.39,207506.0,31.6743,31.6991,31.6496,31.6578,207506.0
2018-12-31 10:15:00,38.38,38.38,38.34,38.37,183324.0,31.6496,31.6496,31.6166,31.6413,183324.0
2018-12-31 10:20:00,38.37,38.37,38.33,38.35,306789.0,31.6413,31.6413,31.6083,31.6248,306789.0
2018-12-31 10:25:00,38.34,38.36,38.32,38.35,201750.0,31.6166,31.6331,31.6001,31.6248,201750.0
2018-12-31 10:30:00,38.35,38.35,38.3,38.31,260359.0,31.6248,31.6248,31.5836,31.5918,260359.0
2018-12-31 10:35:00,38.31,38.32,38.26,38.29,601203.0,31.5918,31.6001,31.5506,31.5754,601203.0
2018-12-31 10:40:00,38.29,38.3,38.27,38.29,254462.0,31.5754,31.5836,31.5589,31.5754,254462.0
2018-12-31 10:45:00,38.29,38.33,38.27,38.27,302567.0,31.5754,31.6083,31.5589,31.5589,302567.0
2018-12-31 10:50:00,38.27,38.27,38.22,38.23,245865.0,31.5589,31.5589,31.5176,31.5259,245865.0
2018-12-31 10:55:00,38.23,38.23,38.17,38.21,332571.0,31.5259,31.5259,31.4764,31.5094,332571.0
2018-12-31 11:00:00,38.21,38.22,38.16,38.21,236489.0,31.5094,31.5176,31.4682,31.5094,236489.0
2018-12-31 11:05:00,38.21,38.23,38.18,38.21,186205.0,31.5094,31.5259,31.4846,31.5094,186205.0
2018-12-31 11:10:00,38.21,38.21,38.17,38.18,167586.0,31.5094,31.5094,31.4764,31.4846,167586.0
2018-12-31 11:15:00,38.19,38.2,38.16,38.17,177461.0,31.4929,31.5011,31.4682,31.4764,177461.0
2018-12-31 11:20:00,38.16,38.18,38.12,38.15,335497.0,31.4682,31.4846,31.4352,31.4599,335497.0
2018-12-31 11:25:00,38.15,38.21,38.14,38.19,394244.0,31.4599,31.5094,31.4517,31.4929,394244.0
2018-12-31 11:30:00,38.19,38.2,38.11,38.13,337782.0,31.4929,31.5011,31.4269,31.4434,337782.0
2018-12-31 11:35:00,38.14,38.19,38.12,38.15,477495.0,31.4517,31.4929,31.4352,31.4599,477495.0
2018-12-31 11:40:00,38.15,38.15,38.1,38.11,361059.0,31.4599,31.4599,31.4187,31.4269,361059.0
2018-12-31 11:45:00,38.11,38.19,38.11,38.18,233087.0,31.4269,31.4929,31.4269,31.4846,233087.0
2018-12-31 11:50:00,38.18,38.2,38.16,38.18,170324.0,31.4846,31.5011,31.4682,31.4846,170324.0
2018-12-31 11:55:00,38.18,38.22,38.16,38.21,335857.0,31.4846,31.5176,31.4682,31.5094,335857.0
2018-12-31 12:00:00,38.21,38.23,38.19,38.2,274741.0,31.5094,31.5259,31.4929,31.5011,274741.0
2018-12-31 12:05:00,38.2,38.22,38.18,38.2,167801.0,31.5011,31.5176,31.4846,31.5011,167801.0
2018-12-31 12:10:00,38.2,38.21,38.14,38.19,155609.0,31.5011,31.5094,31.4517,31.4929,155609.0
2018-12-31 12:15:00,38.2,38.2,38.15,38.16,165300.0,31.5011,31.5011,31.4599,31.4682,165300.0
2018-12-31 12:20:00,38.16,38.2,38.16,38.19,186791.0,31.4682,31.5011,31.4682,31.4929,186791.0
2018-12-31 12:25:00,38.2,38.21,38.16,38.17,288448.0,31.5011,31.5094,31.4682,31.4764,288448.0
2018-12-31 12:30:00,38.17,38.21,38.15,38.16,264526.0,31.4764,31.5094,31.4599,31.4682,264526.0
2018-12-31 12:35:00,38.16,38.22,38.16,38.2,420291.0,31.4682,31.5176,31.4682,31.5011,420291.0
2018-12-31 12:40:00,38.2,38.23,38.17,38.23,113486.0,31.5011,31.5259,31.4764,31.5259,113486.0
2018-12-31 12:45:00,38.22,38.23,38.2,38.2,802734.0,31.5176,31.5259,31.5011,31.5011,802734.0
2018-12-31 12:50:00,38.2,38.2,38.17,38.19,227443.0,31.5011,31.5011,31.4764,31.4929,227443.0
2018-12-31 12:55:00,38.19,38.2,38.16,38.19,364284.0,31.4929,31.5011,31.4682,31.4929,364284.0
2018-12-31 13:00:00,38.2,38.23,38.18,38.21,724734.0,31.5011,31.5259,31.4846,31.5094,724734.0
2018-12-31 13:05:00,38.21,38.24,38.19,38.23,407133.0,31.5094,31.5341,31.4929,31.5259,407133.0
2018-12-31 13:10:00,38.22,38.26,38.21,38.22,141599.0,31.5176,31.5506,31.5094,31.5176,141599.0
2018-12-31 13:15:00,38.22,38.25,38.21,38.22,218264.0,31.5176,31.5424,31.5094,31.5176,218264.0
2018-12-31 13:20:00,38.22,38.23,38.21,38.22,240645.0,31.5176,31.5259,31.5094,31.5176,240645.0
2018-12-31 13:25:00,38.22,38.26,38.21,38.25,114587.0,31.5176,31.5506,31.5094,31.5424,114587.0
2018-12-31 13:30:00,38.25,38.25,38.2,38.22,172266.0,31.5424,31.5424,31.5011,31.5176,172266.0
2018-12-31 13:35:00,38.22,38.23,38.18,38.19,157750.0,31.5176,31.5259,31.4846,31.4929,157750.0
2018-12-31 13:40:00,38.19,38.19,38.14,38.14,168415.0,31.4929,31.4929,31.4517,31.4517,168415.0
2018-12-31 13:45:00,38.15,38.16,38.13,38.16,373240.0,31.4599,31.4682,31.4434,31.4682,373240.0
2018-12-31 13:50:00,38.16,38.16,38.1,38.12,119572.0,31.4682,31.4682,31.4187,31.4352,119572.0
2018-12-31 13:55:00,38.12,38.13,38.09,38.09,615722.0,31.4352,31.4434,31.4104,31.4104,615722.0
2018-12-31 14:00:00,38.09,38.1,38.05,38.06,221609.0,31.4104,31.4187,31.3774,31.3857,221609.0
2018-12-31 14:05:00,38.05,38.12,38.05,38.09,280699.0,31.3774,31.4352,31.3774,31.4104,280699.0
2018-12-31 14:10:00,38.09,38.1,38.05,38.06,203463.0,31.4104,31.4187,31.3774,31.3857,203463.0
2018-12-31 14:15:00,38.07,38.12,38.04,38.1,223613.0,31.3939,31.4352,31.3692,31.4187,223613.0
2018-12-31 14:20:00,38.1,38.11,38.02,38.05,409599.0,31.4187,31.4269,31.3527,31.3774,409599.0
2018-12-31 14:25:00,38.05,38.06,38.0,38.01,177155.0,31.3774,31.3857,31.3362,31.3445,177155.0
2018-12-31 14:30:00,38.01,38.05,38.0,38.02,198353.0,31.3445,31.3774,31.3362,31.3527,198353.0
2018-12-31 14:35:00,38.02,38.03,37.99,38.02,203436.0,31.3527,31.3609,31.328,31.3527,203436.0
2018-12-31 14:40:00,38.02,38.06,38.01,38.04,217951.0,31.3527,31.3857,31.3445,31.3692,217951.0
2018-12-31 14:45:00,38.05,38.06,38.02,38.05,138786.0,31.3774,31.3857,31.3527,31.3774,138786.0
2018-12-31 14:50:00,38.04,38.1,38.04,38.06,338470.0,31.3692,31.4187,31.3692,31.3857,338470.0
2018-12-31 14:55:00,38.07,38.09,38.02,38.03,268083.0,31.3939,31.4104,31.3527,31.3609,268083.0
2018-12-31 15:00:00,38.03,38.1,38.02,38.06,411034.0,31.3609,31.4187,31.3527,31.3857,411034.0
2018-12-31 15:05:00,38.06,38.08,38.02,38.03,273908.0,31.3857,31.4022,31.3527,31.3609,273908.0
2018-12-31 15:10:00,38.03,38.05,38.01,38.02,393317.0,31.3609,31.3774,31.3445,31.3527,393317.0
2018-12-31 15:15:00,38.02,38.05,38.0,38.05,258538.0,31.3527,31.3774,31.3362,31.3774,258538.0
2018-12-31 15:20:00,38.05,38.08,38.02,38.03,293978.0,31.3774,31.4022,31.3527,31.3609,293978.0
2018-12-31 15:25:00,38.02,38.1,38.02,38.06,361943.0,31.3527,31.4187,31.3527,31.3857,361943.0
2018-12-31 15:30:00,38.06,38.12,38.05,38.1,376332.0,31.3857,31.4352,31.3774,31.4187,376332.0
2018-12-31 15:35:00,38.09,38.1,38.07,38.09,292726.0,31.4104,31.4187,31.3939,31.4104,292726.0
2018-12-31 15:40:00,38.09,38.14,38.08,38.12,440755.0,31.4104,31.4517,31.4022,31.4352,440755.0
2018-12-31 15:45:00,38.12,38.13,38.04,38.06,466949.0,31.4352,31.4434,31.3692,31.3857,466949.0
2018-12-31 15:50:00,38.06,38.07,38.02,38.04,441916.0,31.3857,31.3939,31.3527,31.3692,441916.0
2018-12-31 15:55:00,38.04,38.14,38.01,38.13,1429155.0,31.3692,31.4517,31.3445,31.4434,1429155.0
2019-01-02 09:30:00,37.77,37.8,37.69,37.78,203369.0,31.1465,31.1713,31.0806,31.1548,203369.0
2019-01-02 09:35:00,37.78,37.87,37.73,37.85,242015.0,31.1548,31.229,31.1136,31.2125,242015.0
2019-01-02 09:40:00,37.84,37.88,37.8,37.85,145119.0,31.2043,31.2373,31.1713,31.2125,145119.0
2019-01-02 09:45:00,37.86,37.89,37.83,37.88,94488.0,31.2208,31.2455,31.196,31.2373,94488.0
2019-01-02 09:50:00,37.89,37.9,37.83,37.86,121529.0,31.2455,31.2537,31.196,31.2208,121529.0
2019-01-02 09:55:00,37.86,37.9,37.84,37.89,153174.0,31.2208,31.2537,31.2043,31.2455,153174.0
2019-01-02 10:00:00,37.9,37.91,37.85,37.91,92032.0,31.2537,31.262,31.2125,31.262,92032.0
2019-01-02 10:05:00,37.91,38.01,37.91,38.0,464226.0,31.262,31.3445,31.262,31.3362,464226.0
2019-01-02 10:10:00,37.99,38.04,37.98,38.01,186786.0,31.328,31.3692,31.3197,31.3445,186786.0
2019-01-02 10:15:00,38.01,38.04,37.99,38.01,261743.0,31.3445,31.3692,31.328,31.3445,261743.0
2019-01-02 10:20:00,38.01,38.05,37.99,38.05,176170.0,31.3445,31.3774,31.328,31.3774,176170.0
2019-01-02 10:25:00,38.05,38.09,38.01,38.01,165668.0,31.3774,31.4104,31.3445,31.3445,165668.0
2019-01-02 10:30:00,38.01,38.03,37.96,37.97,99128.0,31.3445,31.3609,31.3032,31.3115,99128.0
2019-01-02 10:35:00,37.97,37.99,37.96,37.98,338674.0,31.3115,31.328,31.3032,31.3197,338674.0
2019-01-02 10:40:00,37.99,38.08,37.99,38.07,129516.0,31.328,31.4022,31.328,31.3939,129516.0
2019-01-02 10:45:00,38.08,38.1,38.07,38.08,123321.0,31.4022,31.4187,31.3939,31.4022,123321.0
2019-01-02 10:50:00,38.07,38.16,38.05,38.14,120397.0,31.3939,31.4682,31.3774,31.4517,120397.0
2019-01-02 10:55:00,38.14,38.19,38.13,38.15,142179.0,31.4517,31.4929,31.4434,31.4599,142179.0
2019-01-02 11:00:00,38.15,38.17,38.12,38.16,217212.0,31.4599,31.4764,31.4352,31.4682,217212.0
2019-01-02 11:05:00,38.17,38.2,38.17,38.2,143647.0,31.4764,31.5011,31.4764,31.5011,143647.0
2019-01-02 11:10:00,38.2,38.23,38.19,38.23,142905.0,31.5011,31.5259,31.4929,31.5259,142905.0
2019-01-02 11:15:00,38.23,38.26,38.18,38.25,280233.0,31.5259,31.5506,31.4846,31.5424,280233.0
2019-01-02 11:20:00,38.25,38.27,38.19,38.21,354513.0,31.5424,31.5589,31.4929,31.5094,354513.0
2019-01-02 11:25:00,38.21,38.24,38.17,38.17,92843.0,31.5094,31.5341,31.4764,31.4764,92843.0
2019-01-02 11:30:00,38.18,38.18,38.14,38.18,109640.0,31.4846,31.4846,31.4517,31.4846,109640.0
2019-01-02 11:35:00,38.17,38.18,38.14,38.16,217963.0,31.4764,31.4846,31.4517,31.4682,217963.0
2019-01-02 11:40:00,38.16,38.26,38.15,38.25,152752.0,31.4682,31.5506,31.4599,31.5424,152752.0
2019-01-02 11:45:00,38.25,38.27,38.21,38.26,162509.0,31.5424,31.5589,31.5094,31.5506,162509.0
2019-01-02 11:50:00,38.26,38.26,38.19,38.2,119046.0,31.5506,31.5506,31.4929,31.5011,119046.0
2019-01-02 11:55:00,38.2,38.25,38.19,38.2,155601.0,31.5011,31.5424,31.4929,31.5011,155601.0
2019-01-02 12:00:00,38.2,38.21,38.17,38.18,160204.0,31.5011,31.5094,31.4764,31.4846,160204.0
2019-01-02 12:05:00,38.18,38.23,38.17,38.2,186701.0,31.4846,31.5259,31.4764,31.5011,186701.0
2019-01-02 12:10:00,38.2,38.22,38.15,38.18,120972.0,31.5011,31.5176,31.4599,31.4846,120972.0
2019-01-02 12:15:00,38.17,38.17,38.11,38.12,99114.0,31.4764,31.4764,31.4269,31.4352,99114.0
2019-01-02 12:20:00,38.12,38.13,38.09,38.13,99067.0,31.4352,31.4434,31.4104,31.4434,99067.0
2019-01-02 12:25:00,38.13,38.17,38.12,38.16,71845.0,31.4434,31.4764,31.4352,31.4682,71845.0
2019-01-02 12:30:00,38.16,38.2,38.15,38.19,81102.0,31.4682,31.5011,31.4599,31.4929,81102.0
2019-01-02 12:35:00,38.2,38.27,38.19,38.27,89826.0,31.5011,31.5589,31.4929,31.5589,89826.0
2019-01-02 12:40:00,38.26,38.26,38.22,38.23,92850.0,31.5506,31.5506,31.5176,31.5259,92850.0
2019-01-02 12:45:00,38.23,38.25,38.2,38.21,80430.0,31.5259,31.5424,31.5011,31.5094,80430.0
2019-01-02 12:50:00,38.21,38.23,38.2,38.2,56988.0,31.5094,31.5259,31.5011,31.5011,56988.0
2019-01-02 12:55:00,38.2,38.23,38.17,38.2,208454.0,31.5011,31.5259,31.4764,31.5011,208454.0
2019-01-02 13:00:00,38.2,38.24,38.19,38.23,102356.0,31.5011,31.5341,31.4929,31.5259,102356.0
2019-01-02 13:05:00,38.23,38.27,38.22,38.23,168036.0,31.5259,31.5589,31.5176,31.5259,168036.0
2019-01-02 13:10:00,38.23,38.24,38.19,38.22,120497.0,31.5259,31.5341,31.4929,31.5176,120497.0
2019-01-02 13:15:00,38.22,38.25,38.2,38.25,98374.0,31.5176,31.5424,31.5011,31.5424,98374.0
2019-01-02 13:20:00,38.25,38.26,38.23,38.25,99737.0,31.5424,31.5506,31.5259,31.5424,99737.0
2019-01-02 13:25:00,38.24,38.27,38.22,38.23,105217.0,31.5341,31.5589,31.5176,31.5259,105217.0
2019-01-02 13:30:00,38.23,38.26,38.22,38.25,160438.0,31.5259,31.5506,31.5176,31.5424,160438.0
2019-01-02 13:35:00,38.25,38.25,38.19,38.2,383850.0,31.5424,31.5424,31.4929,31.5011,383850.0
2019-01-02 13:40:00,38.21,38.23,38.18,38.2,144480.0,31.5094,31.5259,31.4846,31.5011,144480.0
2019-01-02 13:45:00,38.21,38.26,38.2,38.25,173805.0,31.5094,31.5506,31.5011,31.5424,173805.0
2019-01-02 13:50:00,38.25,38.27,38.22,38.25,114699.0,31.5424,31.5589,31.5176,31.5424,114699.0
2019-01-02 13:55:00,38.25,38.28,38.24,38.28,167764.0,31.5424,31.5671,31.5341,31.5671,167764.0
2019-01-02 14:00:00,38.27,38.28,38.21,38.26,162945.0,31.5589,31.5671,31.5094,31.5506,162945.0
2019-01-02 14:05:00,38.26,38.27,38.2,38.22,177650.0,31.5506,31.5589,31.5011,31.5176,177650.0
2019-01-02 14:10:00,38.22,38.22,38.19,38.22,140462.0,31.5176,31.5176,31.4929,31.5176,140462.0
2019-01-02 14:15:00,38.22,38.25,38.21,38.24,163863.0,31.5176,31.5424,31.5094,31.5341,163863.0
2019-01-02 14:20:00,38.24,38.28,38.22,38.25,164915.0,31.5341,31.5671,31.5176,31.5424,164915.0
2019-01-02 14:25:00,38.26,38.27,38.22,38.23,114249.0,31.5506,31.5589,31.5176,31.5259,114249.0
2019-01-02 14:30:00,38.23,38.28,38.23,38.26,169315.0,31.5259,31.5671,31.5259,31.5506,169315.0
2019-01-02 14:35:00,38.26,38.27,38.24,38.25,113544.0,31.5506,31.5589,31.5341,31.5424,113544.0
2019-01-02 14:40:00,38.24,38.25,38.18,38.21,266107.0,31.5341,31.5424,31.4846,31.5094,266107.0
2019-01-02 14:45:00,38.21,38.24,38.19,38.24,278241.0,31.5094,31.5341,31.4929,31.5341,278241.0
2019-01-02 14:50:00,38.24,38.26,38.23,38.23,116911.0,31.5341,31.5506,31.5259,31.5259,116911.0
2019-01-02 14:55:00,38.23,38.25,38.2,38.21,66063.0,31.5259,31.5424,31.5011,31.5094,66063.0
2019-01-02 15:00:00,38.21,38.23,38.17,38.19,297688.0,31.5094,31.5259,31.4764,31.4929,297688.0
2019-01-02 15:05:00,38.18,38.18,38.14,38.15,185048.0,31.4846,31.4846,31.4517,31.4599,185048.0
2019-01-02 15:10:00,38.14,38.17,38.11,38.16,131340.0,31.4517,31.4764,31.4269,31.4682,131340.0
2019-01-02 15:15:00,38.16,38.17,38.11,38.13,195196.0,31.4682,31.4764,31.4269,31.4434,195196.0
2019-01-02 15:20:00,38.14,38.18,38.12,38.16,195969.0,31.4517,31.4846,31.4352,31.4682,195969.0
2019-01-02 15:25:00,38.17,38.18,38.12,38.15,453735.0,31.4764,31.4846,31.4352,31.4599,453735.0
2019-01-02 15:30:00,38.14,38.15,38.09,38.13,265870.0,31.4517,31.4599,31.4104,31.4434,265870.0
2019-01-02 15:35:00,38.13,38.19,38.12,38.14,174246.0,31.4434,31.4929,31.4352,31.4517,174246.0
2019-01-02 15:40:00,38.13,38.18,38.13,38.13,238365.0,31.4434,31.4846,31.4434,31.4434,238365.0
2019-01-02 15:45:00,38.14,38.19,38.13,38.16,200060.0,31.4517,31.4929,31.4434,31.4682,200060.0
2019-01-02 15:50:00,38.16,38.23,38.16,38.23,352174.0,31.4682,31.5259,31.4682,31.5259,352174.0
2019-01-02 15:55:00,38.23,38.29,38.23,38.27,1065512.0,31.5259,31.5754,31.5259,31.5589,1065512.0
2019-01-03 09:30:00,37.9,37.93,37.84,37.85,429379.0,31.2537,31.2785,31.2043,31.2125,429379.0
2019-01-03 09:35:00,37.84,37.85,37.76,37.77,254871.0,31.2043,31.2125,31.1383,31.1465,254871.0
2019-01-03 09:40:00,37.76,37.85,37.76,37.8,324217.0,31.1383,31.2125,31.1383,31.1713,324217.0
2019-01-03 09:45:00,37.8,37.8,37.73,37.73,179404.0,31.1713,31.1713,31.1136,31.1136,179404.0
2019-01-03 09:50:00,37.73,37.74,37.68,37.71,177668.0,31.1136,31.1218,31.0723,31.0971,177668.0
2019-01-03 09:55:00,37.7,37.75,37.7,37.72,46790.0,31.0888,31.1301,31.0888,31.1053,46790.0
2019-01-03 10:00:00,37.72,37.75,37.65,37.66,236221.0,31.1053,31.1301,31.0476,31.0558,236221.0
2019-01-03 10:05:00,37.66,37.67,37.61,37.61,104943.0,31.0558,31.0641,31.0146,31.0146,104943.0
2019-01-03 10:10:00,37.61,37.64,37.57,37.58,211986.0,31.0146,31.0393,30.9816,30.9899,211986.0
2019-01-03 10:15:00,37.58,37.63,37.56,37.63,115184.0,30.9899,31.0311,30.9734,31.0311,115184.0
2019-01-03 10:20:00,37.63,37.68,37.6,37.66,151458.0,31.0311,31.0723,31.0064,31.0558,151458.0
2019-01-03 10:25:00,37.66,37.67,37.62,37.64,296953.0,31.0558,31.0641,31.0228,31.0393,296953.0
2019-01-03 10:30:00,37.65,37.65,37.57,37.6,153121.0,31.0476,31.0476,30.9816,31.0064,153121.0
2019-01-03 10:35:00,37.61,37.61,37.53,37.55,315901.0,31.0146,31.0146,30.9486,30.9651,315901.0
2019-01-03 10:40:00,37.55,37.58,37.52,37.54,93109.0,30.9651,30.9899,30.9404,30.9569,93109.0
2019-01-03 10:45:00,37.53,37.6,37.53,37.57,229756.0,30.9486,31.0064,30.9486,30.9816,229756.0
2019-01-03 10:50:00,37.57,37.62,37.54,37.6,168414.0,30.9816,31.0228,30.9569,31.0064,168414.0
2019-01-03 10:55:00,37.6,37.67,37.59,37.65,139466.0,31.0064,31.0641,30.9981,31.0476,139466.0
2019-01-03 11:00:00,37.65,37.69,37.65,37.69,139078.0,31.0476,31.0806,31.0476,31.0806,139078.0
2019-01-03 11:05:00,37.69,37.69,37.62,37.62,89704.0,31.0806,31.0806,31.0228,31.0228,89704.0
2019-01-03 11:10:00,37.62,37.72,37.62,37.71,730707.0,31.0228,31.1053,31.0228,31.0971,730707.0
2019-01-03 11:15:00,37.71,37.74,37.71,37.71,111579.0,31.0971,31.1218,31.0971,31.0971,111579.0
2019-01-03 11:20:00,37.72,37.77,37.71,37.72,271820.0,31.1053,31.1465,31.0971,31.1053,271820.0
2019-01-03 11:25:00,37.72,37.73,37.68,37.69,201825.0,31.1053,31.1136,31.0723,31.0806,201825.0
2019-01-03 11:30:00,37.7,37.72,37.66,37.69,102406.0,31.0888,31.1053,31.0558,31.0806,102406.0
2019-01-03 11:35:00,37.69,37.82,37.69,37.81,148701.0,31.0806,31.1878,31.0806,31.1795,148701.0
2019-01-03 11:40:00,37.81,37.91,37.81,37.87,354046.0,31.1795,31.262,31.1795,31.229,354046.0
2019-01-03 11:45:00,37.87,37.9,37.85,37.87,178237.0,31.229,31.2537,31.2125,31.229,178237.0
2019-01-03 11:50:00,37.87,37.89,37.81,37.81,122191.0,31.229,31.2455,31.1795,31.1795,122191.0
2019-01-03 11:55:00,37.82,37.83,37.77,37.81,109997.0,31.1878,31.196,31.1465,31.1795,109997.0
2019-01-03 12:00:00,37.81,37.83,37.77,37.79,524397.0,31.1795,31.196,31.1465,31.163,524397.0
2019-01-03 12:05:00,37.78,37.79,37.75,37.76,163352.0,31.1548,31.163,31.1301,31.1383,163352.0
2019-01-03 12:10:00,37.76,37.81,37.75,37.78,69274.0,31.1383,31.1795,31.1301,31.1548,69274.0
2019-01-03 12:15:00,37.78,37.81,37.72,37.75,83699.0,31.1548,31.1795,31.1053,31.1301,83699.0
2019-01-03 12:20:00,37.75,37.8,37.74,37.76,90136.0,31.1301,31.1713,31.1218,31.1383,90136.0
2019-01-03 12:25:00,37.77,37.78,37.71,37.74,69429.0,31.1465,31.1548,31.0971,31.1218,69429.0
2019-01-03 12:30:00,37.75,37.81,37.74,37.79,175593.0,31.1301,31.1795,31.1218,31.163,175593.0
2019-01-03 12:35:00,37.78,37.79,37.7,37.72,317595.0,31.1548,31.163,31.0888,31.1053,317595.0
2019-01-03 12:40:00,37.71,37.76,37.71,37.73,61650.0,31.0971,31.1383,31.0971,31.1136,61650.0
2019-01-03 12:45:00,37.73,37.78,37.73,37.75,129117.0,31.1136,31.1548,31.1136,31.1301,129117.0
2019-01-03 12:50:00,37.75,37.81,37.74,37.8,83751.0,31.1301,31.1795,31.1218,31.1713,83751.0
2019-01-03 12:55:00,37.8,37.81,37.77,37.79,89777.0,31.1713,31.1795,31.1465,31.163,89777.0
2019-01-03 13:00:00,37.79,37.79,37.73,37.74,80460.0,31.163,31.163,31.1136,31.1218,80460.0
2019-01-03 13:05:00,37.75,37.76,37.72,37.74,95359.0,31.1301,31.1383,31.1053,31.1218,95359.0
2019-01-03 13:10:00,37.73,37.76,37.71,37.74,86419.0,31.1136,31.1383,31.0971,31.1218,86419.0
2019-01-03 13:15:00,37.73,37.73,37.63,37.64,293844.0,31.1136,31.1136,31.0311,31.0393,293844.0
2019-01-03 13:20:00,37.63,37.69,37.63,37.68,110042.0,31.0311,31.0806,31.0311,31.0723,110042.0
2019-01-03 13:25:00,37.68,37.69,37.65,37.69,79827.0,31.0723,31.0806,31.0476,31.0806,79827.0
2019-01-03 13:30:00,37.68,37.7,37.65,37.67,159120.0,31.0723,31.0888,31.0476,31.0641,159120.0
2019-01-03 13:35:00,37.67,37.72,37.64,37.71,82466.0,31.0641,31.1053,31.0393,31.0971,82466.0
2019-01-03 13:40:00,37.71,37.75,37.7,37.73,54214.0,31.0971,31.1301,31.0888,31.1136,54214.0
2019-01-03 13:45:00,37.73,37.74,37.69,37.69,82317.0,31.1136,31.1218,31.0806,31.0806,82317.0
2019-01-03 13:50:00,37.69,37.7,37.65,37.66,188690.0,31.0806,31.0888,31.0476,31.0558,188690.0
2019-01-03 13:55:00,37.66,37.68,37.63,37.64,119671.0,31.0558,31.0723,31.0311,31.0393,119671.0
2019-01-03 14:00:00,37.64,37.67,37.62,37.64,115824.0,31.0393,31.0641,31.0228,31.0393,115824.0
2019-01-03 14:05:00,37.65,37.68,37.63,37.66,194019.0,31.0476,31.0723,31.0311,31.0558,194019.0
2019-01-03 14:10:00,37.67,37.7,37.65,37.65,153141.0,31.0641,31.0888,31.0476,31.0476,153141.0
2019-01-03 14:15:00,37.65,37.7,37.62,37.68,185478.0,31.0476,31.0888,31.0228,31.0723,185478.0
2019-01-03 14:20:00,37.68,37.69,37.66,37.67,156271.0,31.0723,31.0806,31.0558,31.0641,156271.0
2019-01-03 14:25:00,37.66,37.75,37.65,37.73,131698.0,31.0558,31.1301,31.0476,31.1136,131698.0
2019-01-03 14:30:00,37.74,37.77,37.71,37.73,67349.0,31.1218,31.1465,31.0971,31.1136,67349.0
2019-01-03 14:35:00,37.74,37.75,37.69,37.74,257051.0,31.1218,31.1301,31.0806,31.1218,257051.0
2019-01-03 14:40:00,37.73,37.74,37.69,37.7,155579.0,31.1136,31.1218,31.0806,31.0888,155579.0
2019-01-03 14:45:00,37.7,37.72,37.64,37.66,210016.0,31.0888,31.1053,31.0393,31.0558,210016.0
2019-01-03 14:50:00,37.66,37.68,37.63,37.65,114393.0,31.0558,31.0723,31.0311,31.0476,114393.0
2019-01-03 14:55:00,37.64,37.65,37.6,37.62,154509.0,31.0393,31.0476,31.0064,31.0228,154509.0
2019-01-03 15:00:00,37.63,37.65,37.61,37.63,170876.0,31.0311,31.0476,31.0146,31.0311,170876.0
2019-01-03 15:05:00,37.63,37.65,37.62,37.64,197580.0,31.0311,31.0476,31.0228,31.0393,197580.0
2019-01-03 15:10:00,37.63,37.66,37.6,37.6,231033.0,31.0311,31.0558,31.0064,31.0064,231033.0
2019-01-03 15:15:00,37.61,37.67,37.6,37.66,231038.0,31.0146,31.0641,31.0064,31.0558,231038.0
2019-01-03 15:20:00,37.66,37.68,37.63,37.64,121712.0,31.0558,31.0723,31.0311,31.0393,121712.0
2019-01-03 15:25:00,37.64,37.68,37.63,37.65,183463.0,31.0393,31.0723,31.0311,31.0476,183463.0
2019-01-03 15:30:00,37.65,37.71,37.63,37.7,220981.0,31.0476,31.0971,31.0311,31.0888,220981.0
2019-01-03 15:35:00,37.7,37.71,37.63,37.64,331365.0,31.0888,31.0971,31.0311,31.0393,331365.0
2019-01-03 15:40:00,37.64,37.7,37.63,37.69,256651.0,31.0393,31.0888,31.0311,31.0806,256651.0
2019-01-03 15:45:00,37.69,37.72,37.68,37.71,305463.0,31.0806,31.1053,31.0723,31.0971,305463.0
2019-01-03 15:50:00,37.7,37.72,37.67,37.69,697294.0,31.0888,31.1053,31.0641,31.0806,697294.0
2019-01-03 15:55:00,37.7,37.72,37.64,37.66,794614.0,31.0888,31.1053,31.0393,31.0558,794614.0
2019-01-04 09:30:00,38.18,38.22,38.14,38.15,398410.0,31.4846,31.5176,31.4517,31.4599,398410.0
2019-01-04 09:35:00,38.16,38.21,38.14,38.19,239596.0,31.4682,31.5094,31.4517,31.4929,239596.0
2019-01-04 09:40:00,38.2,38.26,38.19,38.24,312456.0,31.5011,31.5506,31.4929,31.5341,312456.0
2019-01-04 09:45:00,38.25,38.26,38.2,38.25,180466.0,31.5424,31.5506,31.5011,31.5424,180466.0
2019-01-04 09:50:00,38.25,38.28,38.23,38.24,226320.0,31.5424,31.5671,31.5259,31.5341,226320.0
2019-01-04 09:55:00,38.25,38.3,38.23,38.28,168588.0,31.5424,31.5836,31.5259,31.5671,168588.0
2019-01-04 10:00:00,38.27,38.34,38.27,38.33,316467.0,31.5589,31.6166,31.5589,31.6083,316467.0
2019-01-04 10:05:00,38.33,38.34,38.31,38.34,179112.0,31.6083,31.6166,31.5918,31.6166,179112.0
2019-01-04 10:10:00,38.34,38.35,38.29,38.3,382205.0,31.6166,31.6248,31.5754,31.5836,382205.0
2019-01-04 10:15:00,38.3,38.32,38.29,38.29,536849.0,31.5836,31.6001,31.5754,31.5754,536849.0
2019-01-04 10:20:00,38.3,38.48,38.23,38.47,380383.0,31.5836,31.732,31.5259,31.7238,380383.0
2019-01-04 10:25:00,38.48,38.66,38.48,38.65,647318.0,31.732,31.8805,31.732,31.8722,647318.0
2019-01-04 10:30:00,38.65,38.7,38.63,38.65,235053.0,31.8722,31.9135,31.8557,31.8722,235053.0
2019-01-04 10:35:00,38.65,38.68,38.63,38.66,272375.0,31.8722,31.897,31.8557,31.8805,272375.0
2019-01-04 10:40:00,38.66,38.68,38.63,38.64,204971.0,31.8805,31.897,31.8557,31.864,204971.0
2019-01-04 10:45:00,38.64,38.72,38.63,38.71,190563.0,31.864,31.9299,31.8557,31.9217,190563.0
2019-01-04 10:50:00,38.71,38.81,38.71,38.79,161140.0,31.9217,32.0042,31.9217,31.9877,161140.0
2019-01-04 10:55:00,38.79,38.86,38.78,38.86,177153.0,31.9877,32.0454,31.9794,32.0454,177153.0
2019-01-04 11:00:00,38.85,38.87,38.8,38.85,297564.0,32.0372,32.0536,31.9959,32.0372,297564.0
2019-01-04 11:05:00,38.86,38.86,38.82,38.84,154605.0,32.0454,32.0454,32.0124,32.0289,154605.0
2019-01-04 11:10:00,38.85,38.89,38.82,38.83,154488.0,32.0372,32.0701,32.0124,32.0207,154488.0
2019-01-04 11:15:00,38.83,38.83,38.76,38.79,152422.0,32.0207,32.0207,31.9629,31.9877,152422.0
2019-01-04 11:20:00,38.78,38.8,38.7,38.71,117538.0,31.9794,31.9959,31.9135,31.9217,117538.0
2019-01-04 11:25:00,38.72,38.73,38.67,38.72,202241.0,31.9299,31.9382,31.8887,31.9299,202241.0
2019-01-04 11:30:00,38.72,38.79,38.69,38.79,212270.0,31.9299,31.9877,31.9052,31.9877,212270.0
2019-01-04 11:35:00,38.78,38.78,38.7,38.73,202777.0,31.9794,31.9794,31.9135,31.9382,202777.0
2019-01-04 11:40:00,38.73,38.76,38.71,38.74,203143.0,31.9382,31.9629,31.9217,31.9464,203143.0
2019-01-04 11:45:00,38.75,38.83,38.75,38.8,190278.0,31.9547,32.0207,31.9547,31.9959,190278.0
2019-01-04 11:50:00,38.8,38.87,38.79,38.86,246168.0,31.9959,32.0536,31.9877,32.0454,246168.0
2019-01-04 11:55:00,38.87,38.87,38.8,38.84,236315.0,32.0536,32.0536,31.9959,32.0289,236315.0
2019-01-04 12:00:00,38.84,38.85,38.78,38.82,219501.0,32.0289,32.0372,31.9794,32.0124,219501.0
2019-01-04 12:05:00,38.82,38.85,38.81,38.84,89330.0,32.0124,32.0372,32.0042,32.0289,89330.0
2019-01-04 12:10:00,38.84,38.87,38.84,38.85,138934.0,32.0289,32.0536,32.0289,32.0372,138934.0
2019-01-04 12:15:00,38.84,38.9,38.84,38.9,127788.0,32.0289,32.0784,32.0289,32.0784,127788.0
2019-01-04 12:20:00,38.9,38.92,38.87,38.88,348963.0,32.0784,32.0949,32.0536,32.0619,348963.0
2019-01-04 12:25:00,38.88,38.91,38.86,38.88,153867.0,32.0619,32.0866,32.0454,32.0619,153867.0
2019-01-04 12:30:00,38.88,38.9,38.85,38.9,114593.0,32.0619,32.0784,32.0372,32.0784,114593.0
2019-01-04 12:35:00,38.9,38.93,38.88,38.92,73263.0,32.0784,32.1031,32.0619,32.0949,73263.0
2019-01-04 12:40:00,38.91,38.95,38.91,38.95,120529.0,32.0866,32.1196,32.0866,32.1196,120529.0
2019-01-04 12:45:00,38.94,38.97,38.92,38.97,138147.0,32.1114,32.1361,32.0949,32.1361,138147.0
2019-01-04 12:50:00,38.97,39.01,38.92,38.94,145281.0,32.1361,32.1691,32.0949,32.1114,145281.0
2019-01-04 12:55:00,38.93,38.94,38.89,38.91,264618.0,32.1031,32.1114,32.0701,32.0866,264618.0
2019-01-04 13:00:00,38.92,38.95,38.92,38.95,119399.0,32.0949,32.1196,32.0949,32.1196,119399.0
2019-01-04 13:05:00,38.95,38.98,38.94,38.97,101109.0,32.1196,32.1444,32.1114,32.1361,101109.0
2019-01-04 13:10:00,38.98,38.99,38.93,38.95,141429.0,32.1444,32.1526,32.1031,32.1196,141429.0
2019-01-04 13:15:00,38.94,38.96,38.91,38.96,104309.0,32.1114,32.1279,32.0866,32.1279,104309.0
2019-01-04 13:20:00,38.95,38.98,38.9,38.91,124267.0,32.1196,32.1444,32.0784,32.0866,124267.0
2019-01-04 13:25:00,38.91,38.92,38.89,38.91,101174.0,32.0866,32.0949,32.0701,32.0866,101174.0
2019-01-04 13:30:00,38.91,38.95,38.9,38.91,139525.0,32.0866,32.1196,32.0784,32.0866,139525.0
2019-01-04 13:35:00,38.92,38.93,38.88,38.89,160944.0,32.0949,32.1031,32.0619,32.0701,160944.0
2019-01-04 13:40:00,38.88,38.89,38.84,38.86,141040.0,32.0619,32.0701,32.0289,32.0454,141040.0
2019-01-04 13:45:00,38.86,38.88,38.83,38.86,110430.0,32.0454,32.0619,32.0207,32.0454,110430.0
2019-01-04 13:50:00,38.86,38.87,38.83,38.87,125534.0,32.0454,32.0536,32.0207,32.0536,125534.0
2019-01-04 13:55:00,38.87,38.88,38.84,38.87,210583.0,32.0536,32.0619,32.0289,32.0536,210583.0
2019-01-04 14:00:00,38.87,38.87,38.82,38.86,180908.0,32.0536,32.0536,32.0124,32.0454,180908.0
2019-01-04 14:05:00,38.86,38.86,38.79,38.83,224747.0,32.0454,32.0454,31.9877,32.0207,224747.0
2019-01-04 14:10:00,38.83,38.87,38.82,38.86,226340.0,32.0207,32.0536,32.0124,32.0454,226340.0
2019-01-04 14:15:00,38.85,38.89,38.84,38.88,365323.0,32.0372,32.0701,32.0289,32.0619,365323.0
2019-01-04 14:20:00,38.88,38.93,38.87,38.93,204534.0,32.0619,32.1031,32.0536,32.1031,204534.0
2019-01-04 14:25:00,38.92,38.94,38.91,38.91,247382.0,32.0949,32.1114,32.0866,32.0866,247382.0
2019-01-04 14:30:00,38.91,38.94,38.91,38.93,173812.0,32.0866,32.1114,32.0866,32.1031,173812.0
2019-01-04 14:35:00,38.93,38.95,38.91,38.93,146413.0,32.1031,32.1196,32.0866,32.1031,146413.0
2019-01-04 14:40:00,38.92,38.98,38.92,38.96,3101164.0,32.0949,32.1444,32.0949,32.1279,3101164.0
2019-01-04 14:45:00,38.95,38.96,38.86,38.89,817688.0,32.1196,32.1279,32.0454,32.0701,817688.0
2019-01-04 14:50:00,38.9,38.9,38.86,38.87,176112.0,32.0784,32.0784,32.0454,32.0536,176112.0
2019-01-04 14:55:00,38.87,38.88,38.83,38.85,300213.0,32.0536,32.0619,32.0207,32.0372,300213.0
2019-01-04 15:00:00,38.85,38.9,38.85,38.89,189641.0,32.0372,32.0784,32.0372,32.0701,189641.0
2019-01-04 15:05:00,38.88,38.9,38.87,38.88,167167.0,32.0619,32.0784,32.0536,32.0619,167167.0
2019-01-04 15:10:00,38.87,38.9,38.87,38.9,183323.0,32.0536,32.0784,32.0536,32.0784,183323.0
2019-01-04 15:15:00,38.9,38.92,38.88,38.9,237763.0,32.0784,32.0949,32.0619,32.0784,237763.0
2019-01-04 15:20:00,38.91,38.92,38.86,38.87,351180.0,32.0866,32.0949,32.0454,32.0536,351180.0
2019-01-04 15:25:00,38.86,38.89,38.85,38.89,206138.0,32.0454,32.0701,32.0372,32.0701,206138.0
2019-01-04 15:30:00,38.89,38.92,38.87,38.91,208773.0,32.0701,32.0949,32.0536,32.0866,208773.0
2019-01-04 15:35:00,38.92,38.94,38.89,38.89,271656.0,32.0949,32.1114,32.0701,32.0701,271656.0
2019-01-04 15:40:00,38.9,38.93,38.89,38.91,377830.0,32.0784,32.1031,32.0701,32.0866,377830.0
2019-01-04 15:45:00,38.91,38.94,38.91,38.91,244119.0,32.0866,32.1114,32.0866,32.0866,244119.0
2019-01-04 15:50:00,38.91,38.93,38.89,38.9,329247.0,32.0866,32.1031,32.0701,32.0784,329247.0
2019-01-04 15:55:00,38.9,38.92,38.86,38.86,747544.0,32.0784,32.0949,32.0454,32.0454,747544.0
2019-01-07 09:30:00,38.85,38.9,38.79,38.8,533961.0,32.0372,32.0784,31.9877,31.9959,533961.0
2019-01-07 09:35:00,38.8,38.8,38.71,38.73,555249.0,31.9959,31.9959,31.9217,31.9382,555249.0
2019-01-07 09:40:00,38.74,38.78,38.73,38.76,352102.0,31.9464,31.9794,31.9382,31.9629,352102.0
2019-01-07 09:45:00,38.76,38.78,38.73,38.74,184598.0,31.9629,31.9794,31.9382,31.9464,184598.0
2019-01-07 09:50:00,38.74,38.75,38.69,38.71,304133.0,31.9464,31.9547,31.9052,31.9217,304133.0
2019-01-07 09:55:00,38.71,38.8,38.71,38.79,214951.0,31.9217,31.9959,31.9217,31.9877,214951.0
2019-01-07 10:00:00,38.79,38.83,38.75,38.83,304317.0,31.9877,32.0207,31.9547,32.0207,304317.0
2019-01-07 10:05:00,38.83,38.83,38.77,38.78,266399.0,32.0207,32.0207,31.9712,31.9794,266399.0
2019-01-07 10:10:00,38.78,38.79,38.71,38.72,341142.0,31.9794,31.9877,31.9217,31.9299,341142.0
2019-01-07 10:15:00,38.72,38.73,38.69,38.71,412932.0,31.9299,31.9382,31.9052,31.9217,412932.0
2019-01-07 10:20:00,38.71,38.71,38.65,38.7,307970.0,31.9217,31.9217,31.8722,31.9135,307970.0
2019-01-07 10:25:00,38.69,38.73,38.69,38.69,231154.0,31.9052,31.9382,31.9052,31.9052,231154.0
2019-01-07 10:30:00,38.7,38.77,38.69,38.77,254012.0,31.9135,31.9712,31.9052,31.9712,254012.0
2019-01-07 10:35:00,38.78,38.79,38.72,38.72,241132.0,31.9794,31.9877,31.9299,31.9299,241132.0
2019-01-07 10:40:00,38.72,38.77,38.7,38.74,258419.0,31.9299,31.9712,31.9135,31.9464,258419.0
2019-01-07 10:45:00,38.73,38.79,38.72,38.79,215850.0,31.9382,31.9877,31.9299,31.9877,215850.0
2019-01-07 10:50:00,38.79,38.81,38.77,38.8,194749.0,31.9877,32.0042,31.9712,31.9959,194749.0
2019-01-07 10:55:00,38.8,38.8,38.75,38.8,220267.0,31.9959,31.9959,31.9547,31.9959,220267.0
2019-01-07 11:00:00,38.79,38.85,38.78,38.83,245670.0,31.9877,32.0372,31.9794,32.0207,245670.0
2019-01-07 11:05:00,38.82,38.84,38.78,38.8,201559.0,32.0124,32.0289,31.9794,31.9959,201559.0
2019-01-07 11:10:00,38.81,38.84,38.8,38.83,264194.0,32.0042,32.0289,31.9959,32.0207,264194.0
2019-01-07 11:15:00,38.83,38.85,38.8,38.81,191207.0,32.0207,32.0372,31.9959,32.0042,191207.0
2019-01-07 11:20:00,38.81,38.81,38.77,38.79,330837.0,32.0042,32.0042,31.9712,31.9877,330837.0
2019-01-07 11:25:00,38.78,38.79,38.74,38.76,206259.0,31.9794,31.9877,31.9464,31.9629,206259.0
2019-01-07 11:30:00,38.77,38.78,38.74,38.76,235300.0,31.9712,31.9794,31.9464,31.9629,235300.0
2019-01-07 11:35:00,38.77,38.82,38.76,38.81,255764.0,31.9712,32.0124,31.9629,32.0042,255764.0
2019-01-07 11:40:00,38.8,38.85,38.8,38.84,323178.0,31.9959,32.0372,31.9959,32.0289,323178.0
2019-01-07 11:45:00,38.84,38.87,38.83,38.86,233794.0,32.0289,32.0536,32.0207,32.0454,233794.0
2019-01-07 11:50:00,38.86,38.89,38.85,38.89,144020.0,32.0454,32.0701,32.0372,32.0701,144020.0
2019-01-07 11:55:00,38.89,38.94,38.88,38.94,285711.0,32.0701,32.1114,32.0619,32.1114,285711.0
2019-01-07 12:00:00,38.94,38.95,38.9,38.91,154497.0,32.1114,32.1196,32.0784,32.0866,154497.0
2019-01-07 12:05:00,38.91,38.93,38.87,38.88,149889.0,32.0866,32.1031,32.0536,32.0619,149889.0
2019-01-07 12:10:00,38.88,38.89,38.87,38.89,132667.0,32.0619,32.0701,32.0536,32.0701,132667.0
2019-01-07 12:15:00,38.89,38.9,38.87,38.89,160800.0,32.0701,32.0784,32.0536,32.0701,160800.0
2019-01-07 12:20:00,38.89,38.92,38.88,38.91,118606.0,32.0701,32.0949,32.0619,32.0866,118606.0
2019-01-07 12:25:00,38.92,38.95,38.91,38.94,119049.0,32.0949,32.1196,32.0866,32.1114,119049.0
2019-01-07 12:30:00,38.94,38.96,38.93,38.95,157108.0,32.1114,32.1279,32.1031,32.1196,157108.0
2019-01-07 12:35:00,38.95,38.96,38.92,38.95,101704.0,32.1196,32.1279,32.0949,32.1196,101704.0
2019-01-07 12:40:00,38.96,38.96,38.92,38.94,81562.0,32.1279,32.1279,32.0949,32.1114,81562.0
2019-01-07 12:45:00,38.94,38.99,38.93,38.97,184893.0,32.1114,32.1526,32.1031,32.1361,184893.0
2019-01-07 12:50:00,38.97,38.99,38.95,38.98,147397.0,32.1361,32.1526,32.1196,32.1444,147397.0
2019-01-07 12:55:00,38.98,39.0,38.96,38.99,107761.0,32.1444,32.1608,32.1279,32.1526,107761.0
2019-01-07 13:00:00,38.99,39.03,38.98,39.02,127584.0,32.1526,32.1856,32.1444,32.1773,127584.0
2019-01-07 13:05:00,39.02,39.02,38.98,39.0,101219.0,32.1773,32.1773,32.1444,32.1608,101219.0
2019-01-07 13:10:00,39.01,39.04,39.0,39.02,147481.0,32.1691,32.1938,32.1608,32.1773,147481.0
2019-01-07 13:15:00,39.02,39.05,39.01,39.04,165573.0,32.1773,32.2021,32.1691,32.1938,165573.0
2019-01-07 13:20:00,39.04,39.05,39.0,39.01,179355.0,32.1938,32.2021,32.1608,32.1691,179355.0
2019-01-07 13:25:00,39.01,39.03,38.99,39.0,74830.0,32.1691,32.1856,32.1526,32.1608,74830.0
2019-01-07 13:30:00,39.01,39.03,39.0,39.02,106833.0,32.1691,32.1856,32.1608,32.1773,106833.0
2019-01-07 13:35:00,39.02,39.03,39.01,39.03,127554.0,32.1773,32.1856,32.1691,32.1856,127554.0
2019-01-07 13:40:00,39.02,39.04,39.0,39.04,137994.0,32.1773,32.1938,32.1608,32.1938,137994.0
2019-01-07 13:45:00,39.03,39.04,38.98,38.98,232998.0,32.1856,32.1938,32.1444,32.1444,232998.0
2019-01-07 13:50:00,38.98,38.99,38.93,38.95,105666.0,32.1444,32.1526,32.1031,32.1196,105666.0
2019-01-07 13:55:00,38.95,38.96,38.94,38.94,121975.0,32.1196,32.1279,32.1114,32.1114,121975.0
2019-01-07 14:00:00,38.95,38.98,38.94,38.98,146459.0,32.1196,32.1444,32.1114,32.1444,146459.0
2019-01-07 14:05:00,38.97,38.98,38.91,38.93,141136.0,32.1361,32.1444,32.0866,32.1031,141136.0
2019-01-07 14:10:00,38.93,38.94,38.89,38.94,132988.0,32.1031,32.1114,32.0701,32.1114,132988.0
2019-01-07 14:15:00,38.94,38.96,38.92,38.96,163268.0,32.1114,32.1279,32.0949,32.1279,163268.0
2019-01-07 14:20:00,38.96,38.97,38.94,38.94,225231.0,32.1279,32.1361,32.1114,32.1114,225231.0
2019-01-07 14:25:00,38.95,38.95,38.91,38.92,162498.0,32.1196,32.1196,32.0866,32.0949,162498.0
2019-01-07 14:30:00,38.93,38.96,38.91,38.94,132850.0,32.1031,32.1279,32.0866,32.1114,132850.0
2019-01-07 14:35:00,38.93,38.94,38.91,38.92,155091.0,32.1031,32.1114,32.0866,32.0949,155091.0
2019-01-07 14:40:00,38.93,38.95,38.91,38.92,173680.0,32.1031,32.1196,32.0866,32.0949,173680.0
2019-01-07 14:45:00,38.93,38.93,38.9,38.93,94812.0,32.1031,32.1031,32.0784,32.1031,94812.0
2019-01-07 14:50:00,38.92,38.93,38.88,38.9,361126.0,32.0949,32.1031,32.0619,32.0784,361126.0
2019-01-07 14:55:00,38.89,38.91,38.87,38.91,120110.0,32.0701,32.0866,32.0536,32.0866,120110.0
2019-01-07 15:00:00,38.91,38.95,38.9,38.94,141828.0,32.0866,32.1196,32.0784,32.1114,141828.0
2019-01-07 15:05:00,38.94,38.95,38.91,38.92,245111.0,32.1114,32.1196,32.0866,32.0949,245111.0
2019-01-07 15:10:00,38.93,38.95,38.91,38.94,194944.0,32.1031,32.1196,32.0866,32.1114,194944.0
2019-01-07 15:15:00,38.94,38.96,38.91,38.94,359128.0,32.1114,32.1279,32.0866,32.1114,359128.0
2019-01-07 15:20:00,38.93,38.95,38.92,38.95,147351.0,32.1031,32.1196,32.0949,32.1196,147351.0
2019-01-07 15:25:00,38.95,38.96,38.94,38.95,140959.0,32.1196,32.1279,32.1114,32.1196,140959.0
2019-01-07 15:30:00,38.95,38.95,38.9,38.94,314179.0,32.1196,32.1196,32.0784,32.1114,314179.0
2019-01-07 15:35:00,38.94,38.96,38.92,38.95,147655.0,32.1114,32.1279,32.0949,32.1196,147655.0
2019-01-07 15:40:00,38.94,38.95,38.92,38.94,201881.0,32.1114,32.1196,32.0949,32.1114,201881.0
2019-01-07 15:45:00,38.94,38.97,38.94,38.97,231530.0,32.1114,32.1361,32.1114,32.1361,231530.0
2019-01-07 15:50:00,38.96,38.97,38.93,38.96,349823.0,32.1279,32.1361,32.1031,32.1279,349823.0
2019-01-07 15:55:00,38.95,38.97,38.88,38.91,1048195.0,32.1196,32.1361,32.0619,32.0866,1048195.0
2019-01-08 09:30:00,38.99,39.08,38.99,39.05,399048.0,32.1526,32.2268,32.1526,32.2021,399048.0
2019-01-08 09:35:00,39.06,39.07,39.03,39.03,275246.0,32.2103,32.2186,32.1856,32.1856,275246.0
2019-01-08 09:40:00,39.03,39.09,39.02,39.06,181960.0,32.1856,32.2351,32.1773,32.2103,181960.0
2019-01-08 09:45:00,39.06,39.06,38.97,39.0,343729.0,32.2103,32.2103,32.1361,32.1608,343729.0
2019-01-08 09:50:00,39.0,39.0,38.97,38.98,180986.0,32.1608,32.1608,32.1361,32.1444,180986.0
2019-01-08 09:55:00,38.98,39.01,38.97,38.99,234452.0,32.1444,32.1691,32.1361,32.1526,234452.0
2019-01-08 10:00:00,38.99,39.03,38.98,39.02,286457.0,32.1526,32.1856,32.1444,32.1773,286457.0
2019-01-08 10:05:00,39.02,39.06,39.02,39.02,117358.0,32.1773,32.2103,32.1773,32.1773,117358.0
2019-01-08 10:10:00,39.03,39.03,38.91,38.92,156660.0,32.1856,32.1856,32.0866,32.0949,156660.0
2019-01-08 10:15:00,38.92,38.93,38.89,38.89,174155.0,32.0949,32.1031,32.0701,32.0701,174155.0
2019-01-08 10:20:00,38.9,38.91,38.87,38.89,95688.0,32.0784,32.0866,32.0536,32.0701,95688.0
2019-01-08 10:25:00,38.89,38.94,38.89,38.9,146020.0,32.0701,32.1114,32.0701,32.0784,146020.0
2019-01-08 10:30:00,38.91,38.93,38.84,38.86,312439.0,32.0866,32.1031,32.0289,32.0454,312439.0
2019-01-08 10:35:00,38.86,38.92,38.85,38.91,190325.0,32.0454,32.0949,32.0372,32.0866,190325.0
2019-01-08 10:40:00,38.91,38.92,38.85,38.87,134342.0,32.0866,32.0949,32.0372,32.0536,134342.0
2019-01-08 10:45:00,38.87,38.87,38.83,38.84,203377.0,32.0536,32.0536,32.0207,32.0289,203377.0
2019-01-08 10:50:00,38.85,38.85,38.78,38.8,327065.0,32.0372,32.0372,31.9794,31.9959,327065.0
2019-01-08 10:55:00,38.8,38.86,38.8,38.85,182565.0,31.9959,32.0454,31.9959,32.0372,182565.0
2019-01-08 11:00:00,38.85,38.91,38.85,38.91,173344.0,32.0372,32.0866,32.0372,32.0866,173344.0
2019-01-08 11:05:00,38.91,38.95,38.9,38.93,194623.0,32.0866,32.1196,32.0784,32.1031,194623.0
2019-01-08 11:10:00,38.92,38.93,38.89,38.9,163296.0,32.0949,32.1031,32.0701,32.0784,163296.0
2019-01-08 11:15:00,38.9,38.94,38.89,38.92,94334.0,32.0784,32.1114,32.0701,32.0949,94334.0
2019-01-08 11:20:00,38.93,38.94,38.9,38.93,109496.0,32.1031,32.1114,32.0784,32.1031,109496.0
2019-01-08 11:25:00,38.93,38.93,38.89,38.9,145230.0,32.1031,32.1031,32.0701,32.0784,145230.0
2019-01-08 11:30:00,38.9,38.9,38.83,38.85,319186.0,32.0784,32.0784,32.0207,32.0372,319186.0
2019-01-08 11:35:00,38.84,38.88,38.83,38.87,50824.0,32.0289,32.0619,32.0207,32.0536,50824.0
2019-01-08 11:40:00,38.87,38.9,38.86,38.88,79363.0,32.0536,32.0784,32.0454,32.0619,79363.0
2019-01-08 11:45:00,38.87,38.9,38.85,38.88,140321.0,32.0536,32.0784,32.0372,32.0619,140321.0
2019-01-08 11:50:00,38.88,38.9,38.86,38.89,142746.0,32.0619,32.0784,32.0454,32.0701,142746.0
2019-01-08 11:55:00,38.9,38.95,38.89,38.95,103661.0,32.0784,32.1196,32.0701,32.1196,103661.0
2019-01-08 12:00:00,38.95,38.99,38.94,38.99,111901.0,32.1196,32.1526,32.1114,32.1526,111901.0
2019-01-08 12:05:00,38.99,39.0,38.97,38.99,116181.0,32.1526,32.1608,32.1361,32.1526,116181.0
2019-01-08 12:10:00,39.0,39.02,38.99,39.01,184193.0,32.1608,32.1773,32.1526,32.1691,184193.0
2019-01-08 12:15:00,39.02,39.07,39.0,39.05,144336.0,32.1773,32.2186,32.1608,32.2021,144336.0
2019-01-08 12:20:00,39.06,39.09,39.05,39.08,151323.0,32.2103,32.2351,32.2021,32.2268,151323.0
2019-01-08 12:25:00,39.08,39.11,39.06,39.07,209071.0,32.2268,32.2516,32.2103,32.2186,209071.0
2019-01-08 12:30:00,39.07,39.1,39.06,39.08,126780.0,32.2186,32.2433,32.2103,32.2268,126780.0
2019-01-08 12:35:00,39.07,39.08,39.05,39.05,197233.0,32.2186,32.2268,32.2021,32.2021,197233.0
2019-01-08 12:40:00,39.05,39.07,39.04,39.04,90580.0,32.2021,32.2186,32.1938,32.1938,90580.0
2019-01-08 12:45:00,39.04,39.05,38.97,38.98,133727.0,32.1938,32.2021,32.1361,32.1444,133727.0
2019-01-08 12:50:00,38.97,39.0,38.96,38.99,127394.0,32.1361,32.1608,32.1279,32.1526,127394.0
2019-01-08 12:55:00,38.99,39.0,38.96,38.98,87070.0,32.1526,32.1608,32.1279,32.1444,87070.0
2019-01-08 13:00:00,38.98,39.02,38.96,39.0,125246.0,32.1444,32.1773,32.1279,32.1608,125246.0
2019-01-08 13:05:00,39.0,39.01,38.98,38.99,84575.0,32.1608,32.1691,32.1444,32.1526,84575.0
2019-01-08 13:10:00,38.99,39.03,38.97,39.01,153171.0,32.1526,32.1856,32.1361,32.1691,153171.0
2019-01-08 13:15:00,39.02,39.04,39.01,39.02,117070.0,32.1773,32.1938,32.1691,32.1773,117070.0
2019-01-08 13:20:00,39.02,39.07,39.02,39.05,348039.0,32.1773,32.2186,32.1773,32.2021,348039.0
2019-01-08 13:25:00,39.06,39.07,39.04,39.05,229794.0,32.2103,32.2186,32.1938,32.2021,229794.0
2019-01-08 13:30:00,39.06,39.09,39.05,39.08,104327.0,32.2103,32.2351,32.2021,32.2268,104327.0
2019-01-08 13:35:00,39.09,39.09,39.08,39.08,119955.0,32.2351,32.2351,32.2268,32.2268,119955.0
2019-01-08 13:40:00,39.09,39.09,39.06,39.07,87788.0,32.2351,32.2351,32.2103,32.2186,87788.0
2019-01-08 13:45:00,39.07,39.07,39.04,39.07,80091.0,32.2186,32.2186,32.1938,32.2186,80091.0
2019-01-08 13:50:00,39.07,39.14,39.06,39.13,172297.0,32.2186,32.2763,32.2103,32.2681,172297.0
2019-01-08 13:55:00,39.13,39.14,39.09,39.09,104369.0,32.2681,32.2763,32.2351,32.2351,104369.0
2019-01-08 14:00:00,39.08,39.11,39.07,39.09,125004.0,32.2268,32.2516,32.2186,32.2351,125004.0
2019-01-08 14:05:00,39.09,39.11,39.09,39.11,133653.0,32.2351,32.2516,32.2351,32.2516,133653.0
2019-01-08 14:10:00,39.11,39.12,39.1,39.12,95764.0,32.2516,32.2598,32.2433,32.2598,95764.0
2019-01-08 14:15:00,39.12,39.13,39.1,39.1,103400.0,32.2598,32.2681,32.2433,32.2433,103400.0
2019-01-08 14:20:00,39.11,39.11,39.08,39.08,205012.0,32.2516,32.2516,32.2268,32.2268,205012.0
2019-01-08 14:25:00,39.08,39.11,39.08,39.09,126430.0,32.2268,32.2516,32.2268,32.2351,126430.0
2019-01-08 14:30:00,39.1,39.13,39.09,39.12,128224.0,32.2433,32.2681,32.2351,32.2598,128224.0
2019-01-08 14:35:00,39.12,39.16,39.11,39.16,156743.0,32.2598,32.2928,32.2516,32.2928,156743.0
2019-01-08 14:40:00,39.15,39.18,39.15,39.18,151845.0,32.2845,32.3093,32.2845,32.3093,151845.0
2019-01-08 14:45:00,39.18,39.19,39.15,39.18,647589.0,32.3093,32.3175,32.2845,32.3093,647589.0
2019-01-08 14:50:00,39.18,39.18,39.15,39.17,221260.0,32.3093,32.3093,32.2845,32.301,221260.0
2019-01-08 14:55:00,39.17,39.18,39.14,39.18,130086.0,32.301,32.3093,32.2763,32.3093,130086.0
2019-01-08 15:00:00,39.17,39.2,39.16,39.17,311174.0,32.301,32.3258,32.2928,32.301,311174.0
2019-01-08 15:05:00,39.16,39.17,39.14,39.17,156819.0,32.2928,32.301,32.2763,32.301,156819.0
2019-01-08 15:10:00,39.16,39.17,39.14,39.17,137391.0,32.2928,32.301,32.2763,32.301,137391.0
2019-01-08 15:15:00,39.17,39.19,39.16,39.18,89846.0,32.301,32.3175,32.2928,32.3093,89846.0
2019-01-08 15:20:00,39.18,39.2,39.16,39.18,269373.0,32.3093,32.3258,32.2928,32.3093,269373.0
2019-01-08 15:25:00,39.19,39.2,39.17,39.2,279681.0,32.3175,32.3258,32.301,32.3258,279681.0
2019-01-08 15:30:00,39.2,39.23,39.19,39.2,352022.0,32.3258,32.3505,32.3175,32.3258,352022.0
2019-01-08 15:35:00,39.2,39.22,39.2,39.21,162525.0,32.3258,32.3423,32.3258,32.334,162525.0
2019-01-08 15:40:00,39.21,39.22,39.15,39.16,331199.0,32.334,32.3423,32.2845,32.2928,331199.0
2019-01-08 15:45:00,39.16,39.19,39.15,39.16,433272.0,32.2928,32.3175,32.2845,32.2928,433272.0
2019-01-08 15:50:00,39.15,39.16,39.12,39.14,424668.0,32.2845,32.2928,32.2598,32.2763,424668.0
2019-01-08 15:55:00,39.14,39.15,39.11,39.13,988232.0,32.2763,32.2845,32.2516,32.2681,988232.0
2019-01-09 09:30:00,39.4,39.5,39.39,39.5,499501.0,32.4907,32.5732,32.4825,32.5732,499501.0
2019-01-09 09:35:00,39.5,39.56,39.49,39.54,412476.0,32.5732,32.6226,32.5649,32.6062,412476.0
2019-01-09 09:40:00,39.54,39.56,39.5,39.54,416820.0,32.6062,32.6226,32.5732,32.6062,416820.0
2019-01-09 09:45:00,39.54,39.57,39.51,39.56,323674.0,32.6062,32.6309,32.5814,32.6226,323674.0
2019-01-09 09:50:00,39.57,39.65,39.56,39.65,165192.0,32.6309,32.6969,32.6226,32.6969,165192.0
2019-01-09 09:55:00,39.65,39.65,39.59,39.63,156983.0,32.6969,32.6969,32.6474,32.6804,156983.0
2019-01-09 10:00:00,39.63,39.67,39.63,39.66,219332.0,32.6804,32.7134,32.6804,32.7051,219332.0
2019-01-09 10:05:00,39.66,39.67,39.59,39.63,239583.0,32.7051,32.7134,32.6474,32.6804,239583.0
2019-01-09 10:10:00,39.64,39.66,39.6,39.6,133443.0,32.6886,32.7051,32.6556,32.6556,133443.0
2019-01-09 10:15:00,39.61,39.65,39.59,39.64,202640.0,32.6639,32.6969,32.6474,32.6886,202640.0
2019-01-09 10:20:00,39.65,39.67,39.64,39.66,212404.0,32.6969,32.7134,32.6886,32.7051,212404.0
2019-01-09 10:25:00,39.67,39.67,39.62,39.65,124669.0,32.7134,32.7134,32.6721,32.6969,124669.0
2019-01-09 10:30:00,39.64,39.64,39.55,39.57,204836.0,32.6886,32.6886,32.6144,32.6309,204836.0
2019-01-09 10:35:00,39.56,39.62,39.56,39.61,189076.0,32.6226,32.6721,32.6226,32.6639,189076.0
2019-01-09 10:40:00,39.6,39.6,39.51,39.52,268122.0,32.6556,32.6556,32.5814,32.5897,268122.0
2019-01-09 10:45:00,39.52,39.55,39.47,39.54,155536.0,32.5897,32.6144,32.5484,32.6062,155536.0
2019-01-09 10:50:00,39.54,39.57,39.53,39.55,235982.0,32.6062,32.6309,32.5979,32.6144,235982.0
2019-01-09 10:55:00,39.55,39.58,39.53,39.58,90280.0,32.6144,32.6391,32.5979,32.6391,90280.0
2019-01-09 11:00:00,39.57,39.66,39.57,39.65,322494.0,32.6309,32.7051,32.6309,32.6969,322494.0
2019-01-09 11:05:00,39.65,39.67,39.6,39.61,219700.0,32.6969,32.7134,32.6556,32.6639,219700.0
2019-01-09 11:10:00,39.61,39.61,39.55,39.59,353970.0,32.6639,32.6639,32.6144,32.6474,353970.0
2019-01-09 11:15:00,39.6,39.6,39.54,39.59,142576.0,32.6556,32.6556,32.6062,32.6474,142576.0
2019-01-09 11:20:00,39.59,39.66,39.57,39.65,261024.0,32.6474,32.7051,32.6309,32.6969,261024.0
2019-01-09 11:25:00,39.65,39.67,39.63,39.65,228336.0,32.6969,32.7134,32.6804,32.6969,228336.0
2019-01-09 11:30:00,39.65,39.66,39.62,39.64,217766.0,32.6969,32.7051,32.6721,32.6886,217766.0
2019-01-09 11:35:00,39.64,39.67,39.62,39.64,134574.0,32.6886,32.7134,32.6721,32.6886,134574.0
2019-01-09 11:40:00,39.64,39.64,39.61,39.64,222828.0,32.6886,32.6886,32.6639,32.6886,222828.0
2019-01-09 11:45:00,39.64,39.68,39.62,39.68,202167.0,32.6886,32.7216,32.6721,32.7216,202167.0
2019-01-09 11:50:00,39.67,39.7,39.67,39.68,209569.0,32.7134,32.7381,32.7134,32.7216,209569.0
2019-01-09 11:55:00,39.69,39.69,39.64,39.65,197071.0,32.7298,32.7298,32.6886,32.6969,197071.0
2019-01-09 12:00:00,39.65,39.66,39.62,39.65,199502.0,32.6969,32.7051,32.6721,32.6969,199502.0
2019-01-09 12:05:00,39.65,39.65,39.6,39.62,218164.0,32.6969,32.6969,32.6556,32.6721,218164.0
2019-01-09 12:10:00,39.62,39.64,39.6,39.63,141176.0,32.6721,32.6886,32.6556,32.6804,141176.0
2019-01-09 12:15:00,39.64,39.66,39.62,39.66,199138.0,32.6886,32.7051,32.6721,32.7051,199138.0
2019-01-09 12:20:00,39.65,39.66,39.64,39.65,159442.0,32.6969,32.7051,32.6886,32.6969,159442.0
2019-01-09 12:25:00,39.65,39.67,39.64,39.66,122157.0,32.6969,32.7134,32.6886,32.7051,122157.0
2019-01-09 12:30:00,39.67,39.69,39.65,39.69,170582.0,32.7134,32.7298,32.6969,32.7298,170582.0
2019-01-09 12:35:00,39.68,39.71,39.67,39.68,267664.0,32.7216,32.7463,32.7134,32.7216,267664.0
2019-01-09 12:40:00,39.68,39.71,39.67,39.69,151130.0,32.7216,32.7463,32.7134,32.7298,151130.0
2019-01-09 12:45:00,39.7,39.74,39.7,39.71,253877.0,32.7381,32.7711,32.7381,32.7463,253877.0
2019-01-09 12:50:00,39.72,39.74,39.71,39.73,177183.0,32.7546,32.7711,32.7463,32.7628,177183.0
2019-01-09 12:55:00,39.73,39.77,39.72,39.77,171438.0,32.7628,32.7958,32.7546,32.7958,171438.0
2019-01-09 13:00:00,39.78,39.78,39.74,39.76,235403.0,32.8041,32.8041,32.7711,32.7876,235403.0
2019-01-09 13:05:00,39.77,39.77,39.74,39.76,311025.0,32.7958,32.7958,32.7711,32.7876,311025.0
2019-01-09 13:10:00,39.75,39.77,39.74,39.77,144839.0,32.7793,32.7958,32.7711,32.7958,144839.0
2019-01-09 13:15:00,39.77,39.81,39.76,39.8,176599.0,32.7958,32.8288,32.7876,32.8206,176599.0
2019-01-09 13:20:00,39.8,39.82,39.79,39.8,136289.0,32.8206,32.837,32.8123,32.8206,136289.0
2019-01-09 13:25:00,39.81,39.82,39.8,39.82,102216.0,32.8288,32.837,32.8206,32.837,102216.0
2019-01-09 13:30:00,39.82,39.83,39.77,39.77,207547.0,32.837,32.8453,32.7958,32.7958,207547.0
2019-01-09 13:35:00,39.77,39.79,39.77,39.79,128972.0,32.7958,32.8123,32.7958,32.8123,128972.0
2019-01-09 13:40:00,39.78,39.82,39.78,39.81,212876.0,32.8041,32.837,32.8041,32.8288,212876.0
2019-01-09 13:45:00,39.82,39.82,39.8,39.81,232087.0,32.837,32.837,32.8206,32.8288,232087.0
2019-01-09 13:50:00,39.8,39.81,39.76,39.76,191903.0,32.8206,32.8288,32.7876,32.7876,191903.0
2019-01-09 13:55:00,39.77,39.8,39.77,39.79,193612.0,32.7958,32.8206,32.7958,32.8123,193612.0
2019-01-09 14:00:00,39.8,39.89,39.78,39.84,455317.0,32.8206,32.8948,32.8041,32.8535,455317.0
2019-01-09 14:05:00,39.84,39.92,39.84,39.91,215583.0,32.8535,32.9195,32.8535,32.9113,215583.0
2019-01-09 14:10:00,39.91,39.92,39.85,39.87,200505.0,32.9113,32.9195,32.8618,32.8783,200505.0
2019-01-09 14:15:00,39.87,39.87,39.73,39.73,298226.0,32.8783,32.8783,32.7628,32.7628,298226.0
2019-01-09 14:20:00,39.73,39.76,39.71,39.75,357810.0,32.7628,32.7876,32.7463,32.7793,357810.0
2019-01-09 14:25:00,39.75,39.79,39.73,39.75,238847.0,32.7793,32.8123,32.7628,32.7793,238847.0
2019-01-09 14:30:00,39.75,39.78,39.71,39.77,196416.0,32.7793,32.8041,32.7463,32.7958,196416.0
2019-01-09 14:35:00,39.77,39.79,39.76,39.79,176953.0,32.7958,32.8123,32.7876,32.8123,176953.0
2019-01-09 14:40:00,39.78,39.81,39.76,39.8,174801.0,32.8041,32.8288,32.7876,32.8206,174801.0
2019-01-09 14:45:00,39.8,39.83,39.79,39.83,181232.0,32.8206,32.8453,32.8123,32.8453,181232.0
2019-01-09 14:50:00,39.83,39.83,39.79,39.81,214802.0,32.8453,32.8453,32.8123,32.8288,214802.0
2019-01-09 14:55:00,39.82,39.82,39.77,39.77,175598.0,32.837,32.837,32.7958,32.7958,175598.0
2019-01-09 15:00:00,39.77,39.8,39.75,39.79,291095.0,32.7958,32.8206,32.7793,32.8123,291095.0
2019-01-09 15:05:00,39.79,39.8,39.77,39.8,199320.0,32.8123,32.8206,32.7958,32.8206,199320.0
2019-01-09 15:10:00,39.79,39.82,39.75,39.76,248393.0,32.8123,32.837,32.7793,32.7876,248393.0
2019-01-09 15:15:00,39.76,39.79,39.75,39.79,207986.0,32.7876,32.8123,32.7793,32.8123,207986.0
2019-01-09 15:20:00,39.79,39.81,39.78,39.79,169586.0,32.8123,32.8288,32.8041,32.8123,169586.0
2019-01-09 15:25:00,39.78,39.79,39.73,39.73,227755.0,32.8041,32.8123,32.7628,32.7628,227755.0
2019-01-09 15:30:00,39.73,39.76,39.7,39.75,319851.0,32.7628,32.7876,32.7381,32.7793,319851.0
2019-01-09 15:35:00,39.75,39.75,39.71,39.72,460376.0,32.7793,32.7793,32.7463,32.7546,460376.0
2019-01-09 15:40:00,39.72,39.74,39.69,39.73,341123.0,32.7546,32.7711,32.7298,32.7628,341123.0
2019-01-09 15:45:00,39.73,39.74,39.69,39.71,637529.0,32.7628,32.7711,32.7298,32.7463,637529.0
2019-01-09 15:50:00,39.71,39.71,39.69,39.7,430001.0,32.7463,32.7463,32.7298,32.7381,430001.0
2019-01-09 15:55:00,39.7,39.74,39.68,39.71,943621.0,32.7381,32.7711,32.7216,32.7463,943621.0
2019-01-10 09:30:00,39.53,39.63,39.52,39.59,684390.0,32.5979,32.6804,32.5897,32.6474,684390.0
2019-01-10 09:35:00,39.6,39.64,39.58,39.59,349598.0,32.6556,32.6886,32.6391,32.6474,349598.0
2019-01-10 09:40:00,39.59,39.61,39.57,39.59,205880.0,32.6474,32.6639,32.6309,32.6474,205880.0
2019-01-10 09:45:00,39.58,39.58,39.54,39.55,199430.0,32.6391,32.6391,32.6062,32.6144,199430.0
2019-01-10 09:50:00,39.55,39.59,39.55,39.58,216328.0,32.6144,32.6474,32.6144,32.6391,216328.0
2019-01-10 09:55:00,39.58,39.59,39.54,39.58,161153.0,32.6391,32.6474,32.6062,32.6391,161153.0
2019-01-10 10:00:00,39.58,39.62,39.58,39.59,133501.0,32.6391,32.6721,32.6391,32.6474,133501.0
2019-01-10 10:05:00,39.59,39.63,39.58,39.62,442188.0,32.6474,32.6804,32.6391,32.6721,442188.0
2019-01-10 10:10:00,39.63,39.66,39.61,39.62,744358.0,32.6804,32.7051,32.6639,32.6721,744358.0
2019-01-10 10:15:00,39.62,39.62,39.58,39.62,315048.0,32.6721,32.6721,32.6391,32.6721,315048.0
2019-01-10 10:20:00,39.62,39.67,39.61,39.66,281741.0,32.6721,32.7134,32.6639,32.7051,281741.0
2019-01-10 10:25:00,39.66,39.68,39.64,39.68,259750.0,32.7051,32.7216,32.6886,32.7216,259750.0
2019-01-10 10:30:00,39.68,39.7,39.67,39.68,280524.0,32.7216,32.7381,32.7134,32.7216,280524.0
2019-01-10 10:35:00,39.69,39.7,39.67,39.7,280929.0,32.7298,32.7381,32.7134,32.7381,280929.0
2019-01-10 10:40:00,39.7,39.7,39.65,39.68,401732.0,32.7381,32.7381,32.6969,32.7216,401732.0
2019-01-10 10:45:00,39.68,39.69,39.65,39.67,262329.0,32.7216,32.7298,32.6969,32.7134,262329.0
2019-01-10 10:50:00,39.67,39.71,39.66,39.7,138759.0,32.7134,32.7463,32.7051,32.7381,138759.0
2019-01-10 10:55:00,39.7,39.75,39.69,39.73,186262.0,32.7381,32.7793,32.7298,32.7628,186262.0
2019-01-10 11:00:00,39.74,39.75,39.7,39.72,190368.0,32.7711,32.7793,32.7381,32.7546,190368.0
2019-01-10 11:05:00,39.73,39.76,39.72,39.76,133128.0,32.7628,32.7876,32.7546,32.7876,133128.0
2019-01-10 11:10:00,39.75,39.78,39.74,39.77,361594.0,32.7793,32.8041,32.7711,32.7958,361594.0
2019-01-10 11:15:00,39.77,39.78,39.75,39.76,176483.0,32.7958,32.8041,32.7793,32.7876,176483.0
2019-01-10 11:20:00,39.76,39.79,39.75,39.75,96346.0,32.7876,32.8123,32.7793,32.7793,96346.0
2019-01-10 11:25:00,39.76,39.77,39.74,39.75,139231.0,32.7876,32.7958,32.7711,32.7793,139231.0
2019-01-10 11:30:00,39.76,39.81,39.74,39.81,51590.0,32.7876,32.8288,32.7711,32.8288,51590.0
2019-01-10 11:35:00,39.8,39.83,39.8,39.82,114229.0,32.8206,32.8453,32.8206,32.837,114229.0
2019-01-10 11:40:00,39.83,39.83,39.8,39.8,198925.0,32.8453,32.8453,32.8206,32.8206,198925.0
2019-01-10 11:45:00,39.81,39.83,39.8,39.82,172474.0,32.8288,32.8453,32.8206,32.837,172474.0
2019-01-10 11:50:00,39.82,39.83,39.8,39.82,103737.0,32.837,32.8453,32.8206,32.837,103737.0
2019-01-10 11:55:00,39.81,39.83,39.8,39.82,71924.0,32.8288,32.8453,32.8206,32.837,71924.0
2019-01-10 12:00:00,39.83,39.86,39.78,39.8,220456.0,32.8453,32.87,32.8041,32.8206,220456.0
2019-01-10 12:05:00,39.8,39.8,39.73,39.76,334736.0,32.8206,32.8206,32.7628,32.7876,334736.0
2019-01-10 12:10:00,39.76,39.81,39.76,39.79,72397.0,32.7876,32.8288,32.7876,32.8123,72397.0
2019-01-10 12:15:00,39.79,39.83,39.79,39.81,147528.0,32.8123,32.8453,32.8123,32.8288,147528.0
2019-01-10 12:20:00,39.81,39.83,39.79,39.82,65958.0,32.8288,32.8453,32.8123,32.837,65958.0
2019-01-10 12:25:00,39.83,39.85,39.8,39.84,143651.0,32.8453,32.8618,32.8206,32.8535,143651.0
2019-01-10 12:30:00,39.84,39.85,39.83,39.84,82684.0,32.8535,32.8618,32.8453,32.8535,82684.0
2019-01-10 12:35:00,39.84,39.87,39.83,39.85,95287.0,32.8535,32.8783,32.8453,32.8618,95287.0
2019-01-10 12:40:00,39.85,39.86,39.82,39.84,146406.0,32.8618,32.87,32.837,32.8535,146406.0
2019-01-10 12:45:00,39.84,39.92,39.83,39.91,202369.0,32.8535,32.9195,32.8453,32.9113,202369.0
2019-01-10 12:50:00,39.9,39.95,39.89,39.91,127417.0,32.903,32.9443,32.8948,32.9113,127417.0
2019-01-10 12:55:00,39.91,39.92,39.86,39.86,145853.0,32.9113,32.9195,32.87,32.87,145853.0
2019-01-10 13:00:00,39.86,39.88,39.83,39.86,240815.0,32.87,32.8865,32.8453,32.87,240815.0
2019-01-10 13:05:00,39.86,39.87,39.76,39.77,212874.0,32.87,32.8783,32.7876,32.7958,212874.0
2019-01-10 13:10:00,39.77,39.8,39.76,39.77,86080.0,32.7958,32.8206,32.7876,32.7958,86080.0
2019-01-10 13:15:00,39.76,39.76,39.7,39.71,130630.0,32.7876,32.7876,32.7381,32.7463,130630.0
2019-01-10 13:20:00,39.71,39.71,39.67,39.67,209512.0,32.7463,32.7463,32.7134,32.7134,209512.0
2019-01-10 13:25:00,39.67,39.72,39.67,39.72,64790.0,32.7134,32.7546,32.7134,32.7546,64790.0
2019-01-10 13:30:00,39.71,39.75,39.69,39.74,140724.0,32.7463,32.7793,32.7298,32.7711,140724.0
2019-01-10 13:35:00,39.74,39.76,39.73,39.74,77199.0,32.7711,32.7876,32.7628,32.7711,77199.0
2019-01-10 13:40:00,39.74,39.76,39.72,39.75,96566.0,32.7711,32.7876,32.7546,32.7793,96566.0
2019-01-10 13:45:00,39.75,39.8,39.75,39.8,214883.0,32.7793,32.8206,32.7793,32.8206,214883.0
2019-01-10 13:50:00,39.8,39.83,39.78,39.81,96890.0,32.8206,32.8453,32.8041,32.8288,96890.0
2019-01-10 13:55:00,39.8,39.85,39.8,39.83,92108.0,32.8206,32.8618,32.8206,32.8453,92108.0
2019-01-10 14:00:00,39.84,39.86,39.83,39.85,80811.0,32.8535,32.87,32.8453,32.8618,80811.0
2019-01-10 14:05:00,39.85,39.91,39.85,39.91,82175.0,32.8618,32.9113,32.8618,32.9113,82175.0
2019-01-10 14:10:00,39.91,39.93,39.9,39.93,219762.0,32.9113,32.9278,32.903,32.9278,219762.0
2019-01-10 14:15:00,39.93,39.96,39.92,39.96,205256.0,32.9278,32.9525,32.9195,32.9525,205256.0
2019-01-10 14:20:00,39.96,39.99,39.94,39.95,262273.0,32.9525,32.9772,32.936,32.9443,262273.0
2019-01-10 14:25:00,39.96,39.97,39.93,39.94,221566.0,32.9525,32.9607,32.9278,32.936,221566.0
2019-01-10 14:30:00,39.94,39.96,39.92,39.94,190757.0,32.936,32.9525,32.9195,32.936,190757.0
2019-01-10 14:35:00,39.94,39.95,39.92,39.93,191343.0,32.936,32.9443,32.9195,32.9278,191343.0
2019-01-10 14:40:00,39.93,39.96,39.92,39.94,252714.0,32.9278,32.9525,32.9195,32.936,252714.0
2019-01-10 14:45:00,39.95,39.96,39.92,39.93,245630.0,32.9443,32.9525,32.9195,32.9278,245630.0
2019-01-10 14:50:00,39.93,39.94,39.9,39.93,208657.0,32.9278,32.936,32.903,32.9278,208657.0
2019-01-10 14:55:00,39.92,39.95,39.91,39.95,366421.0,32.9195,32.9443,32.9113,32.9443,366421.0
2019-01-10 15:00:00,39.95,39.98,39.94,39.97,326973.0,32.9443,32.969,32.936,32.9607,326973.0
2019-01-10 15:05:00,39.98,39.98,39.95,39.95,303506.0,32.969,32.969,32.9443,32.9443,303506.0
2019-01-10 15:10:00,39.95,39.96,39.9,39.95,655299.0,32.9443,32.9525,32.903,32.9443,655299.0
2019-01-10 15:15:00,39.95,39.97,39.94,39.96,226170.0,32.9443,32.9607,32.936,32.9525,226170.0
2019-01-10 15:20:00,39.96,39.98,39.94,39.98,288981.0,32.9525,32.969,32.936,32.969,288981.0
2019-01-10 15:25:00,39.97,39.99,39.97,39.98,240639.0,32.9607,32.9772,32.9607,32.969,240639.0
2019-01-10 15:30:00,39.98,40.0,39.96,40.0,249955.0,32.969,32.9855,32.9525,32.9855,249955.0
2019-01-10 15:35:00,39.99,40.01,39.98,40.01,196028.0,32.9772,32.9937,32.969,32.9937,196028.0
2019-01-10 15:40:00,40.01,40.04,40.0,40.03,174837.0,32.9937,33.0185,32.9855,33.0102,174837.0
2019-01-10 15:45:00,40.03,40.05,40.01,40.02,415163.0,33.0102,33.0267,32.9937,33.002,415163.0
2019-01-10 15:50:00,40.01,40.05,40.01,40.03,565726.0,32.9937,33.0267,32.9937,33.0102,565726.0
2019-01-10 15:55:00,40.04,40.04,40.0,40.03,1018603.0,33.0185,33.0185,32.9855,33.0102,1018603.0
2019-01-11 09:30:00,39.64,39.73,39.64,39.71,408286.0,32.6886,32.7628,32.6886,32.7463,408286.0
2019-01-11 09:35:00,39.7,39.71,39.63,39.64,461857.0,32.7381,32.7463,32.6804,32.6886,461857.0
2019-01-11 09:40:00,39.64,39.66,39.6,39.61,269091.0,32.6886,32.7051,32.6556,32.6639,269091.0
2019-01-11 09:45:00,39.61,39.65,39.61,39.62,183777.0,32.6639,32.6969,32.6639,32.6721,183777.0
2019-01-11 09:50:00,39.62,39.62,39.57,39.6,157319.0,32.6721,32.6721,32.6309,32.6556,157319.0
2019-01-11 09:55:00,39.6,39.64,39.58,39.64,168610.0,32.6556,32.6886,32.6391,32.6886,168610.0
2019-01-11 10:00:00,39.64,39.67,39.62,39.65,388669.0,32.6886,32.7134,32.6721,32.6969,388669.0
2019-01-11 10:05:00,39.65,39.69,39.64,39.69,308554.0,32.6969,32.7298,32.6886,32.7298,308554.0
2019-01-11 10:10:00,39.69,39.7,39.64,39.66,155881.0,32.7298,32.7381,32.6886,32.7051,155881.0
2019-01-11 10:15:00,39.65,39.68,39.62,39.67,397847.0,32.6969,32.7216,32.6721,32.7134,397847.0
2019-01-11 10:20:00,39.66,39.68,39.64,39.68,292059.0,32.7051,32.7216,32.6886,32.7216,292059.0
2019-01-11 10:25:00,39.68,39.68,39.62,39.63,132190.0,32.7216,32.7216,32.6721,32.6804,132190.0
2019-01-11 10:30:00,39.63,39.68,39.62,39.68,159872.0,32.6804,32.7216,32.6721,32.7216,159872.0
2019-01-11 10:35:00,39.68,39.72,39.67,39.69,274666.0,32.7216,32.7546,32.7134,32.7298,274666.0
2019-01-11 10:40:00,39.69,39.71,39.65,39.69,157771.0,32.7298,32.7463,32.6969,32.7298,157771.0
2019-01-11 10:45:00,39.69,39.7,39.66,39.68,229894.0,32.7298,32.7381,32.7051,32.7216,229894.0
2019-01-11 10:50:00,39.69,39.72,39.65,39.72,104425.0,32.7298,32.7546,32.6969,32.7546,104425.0
2019-01-11 10:55:00,39.72,39.79,39.72,39.79,121838.0,32.7546,32.8123,32.7546,32.8123,121838.0
2019-01-11 11:00:00,39.79,39.8,39.75,39.77,142443.0,32.8123,32.8206,32.7793,32.7958,142443.0
2019-01-11 11:05:00,39.77,39.78,39.74,39.77,174008.0,32.7958,32.8041,32.7711,32.7958,174008.0
2019-01-11 11:10:00,39.77,39.77,39.71,39.73,268492.0,32.7958,32.7958,32.7463,32.7628,268492.0
2019-01-11 11:15:00,39.74,39.75,39.72,39.75,260162.0,32.7711,32.7793,32.7546,32.7793,260162.0
2019-01-11 11:20:00,39.75,39.76,39.72,39.75,227419.0,32.7793,32.7876,32.7546,32.7793,227419.0
2019-01-11 11:25:00,39.74,39.76,39.72,39.74,342018.0,32.7711,32.7876,32.7546,32.7711,342018.0
2019-01-11 11:30:00,39.73,39.76,39.73,39.76,178323.0,32.7628,32.7876,32.7628,32.7876,178323.0
2019-01-11 11:35:00,39.76,39.76,39.74,39.74,145590.0,32.7876,32.7876,32.7711,32.7711,145590.0
2019-01-11 11:40:00,39.75,39.77,39.73,39.77,251944.0,32.7793,32.7958,32.7628,32.7958,251944.0
2019-01-11 11:45:00,39.77,39.79,39.76,39.79,184797.0,32.7958,32.8123,32.7876,32.8123,184797.0
2019-01-11 11:50:00,39.79,39.79,39.74,39.74,382678.0,32.8123,32.8123,32.7711,32.7711,382678.0
2019-01-11 11:55:00,39.74,39.76,39.74,39.76,136726.0,32.7711,32.7876,32.7711,32.7876,136726.0
2019-01-11 12:00:00,39.76,39.78,39.75,39.76,334416.0,32.7876,32.8041,32.7793,32.7876,334416.0
2019-01-11 12:05:00,39.76,39.79,39.75,39.77,295215.0,32.7876,32.8123,32.7793,32.7958,295215.0
2019-01-11 12:10:00,39.77,39.77,39.75,39.76,245731.0,32.7958,32.7958,32.7793,32.7876,245731.0
2019-01-11 12:15:00,39.76,39.77,39.75,39.76,163589.0,32.7876,32.7958,32.7793,32.7876,163589.0
2019-01-11 12:20:00,39.76,39.76,39.74,39.76,306475.0,32.7876,32.7876,32.7711,32.7876,306475.0
2019-01-11 12:25:00,39.76,39.78,39.75,39.77,210682.0,32.7876,32.8041,32.7793,32.7958,210682.0
2019-01-11 12:30:00,39.77,39.81,39.76,39.79,109930.0,32.7958,32.8288,32.7876,32.8123,109930.0
2019-01-11 12:35:00,39.8,39.81,39.78,39.8,180730.0,32.8206,32.8288,32.8041,32.8206,180730.0
2019-01-11 12:40:00,39.8,39.83,39.8,39.81,165287.0,32.8206,32.8453,32.8206,32.8288,165287.0
2019-01-11 12:45:00,39.81,39.82,39.78,39.79,304464.0,32.8288,32.837,32.8041,32.8123,304464.0
2019-01-11 12:50:00,39.79,39.81,39.78,39.79,254209.0,32.8123,32.8288,32.8041,32.8123,254209.0
2019-01-11 12:55:00,39.79,39.81,39.78,39.79,239367.0,32.8123,32.8288,32.8041,32.8123,239367.0
2019-01-11 13:00:00,39.79,39.83,39.76,39.77,1943708.0,32.8123,32.8453,32.7876,32.7958,1943708.0
2019-01-11 13:05:00,39.77,39.79,39.76,39.78,189063.0,32.7958,32.8123,32.7876,32.8041,189063.0
2019-01-11 13:10:00,39.77,39.78,39.74,39.75,386145.0,32.7958,32.8041,32.7711,32.7793,386145.0
2019-01-11 13:15:00,39.75,39.77,39.74,39.76,97117.0,32.7793,32.7958,32.7711,32.7876,97117.0
2019-01-11 13:20:00,39.76,39.77,39.75,39.76,82674.0,32.7876,32.7958,32.7793,32.7876,82674.0
2019-01-11 13:25:00,39.76,39.76,39.74,39.75,134600.0,32.7876,32.7876,32.7711,32.7793,134600.0
2019-01-11 13:30:00,39.75,39.77,39.74,39.76,224184.0,32.7793,32.7958,32.7711,32.7876,224184.0
2019-01-11 13:35:00,39.76,39.77,39.74,39.75,228495.0,32.7876,32.7958,32.7711,32.7793,228495.0
2019-01-11 13:40:00,39.75,39.77,39.74,39.77,116354.0,32.7793,32.7958,32.7711,32.7958,116354.0
2019-01-11 13:45:00,39.77,39.77,39.74,39.74,228615.0,32.7958,32.7958,32.7711,32.7711,228615.0
2019-01-11 13:50:00,39.74,39.76,39.74,39.76,187631.0,32.7711,32.7876,32.7711,32.7876,187631.0
2019-01-11 13:55:00,39.76,39.76,39.74,39.76,176543.0,32.7876,32.7876,32.7711,32.7876,176543.0
2019-01-11 14:00:00,39.75,39.77,39.73,39.75,220300.0,32.7793,32.7958,32.7628,32.7793,220300.0
2019-01-11 14:05:00,39.74,39.77,39.74,39.77,150002.0,32.7711,32.7958,32.7711,32.7958,150002.0
2019-01-11 14:10:00,39.76,39.78,39.76,39.77,252867.0,32.7876,32.8041,32.7876,32.7958,252867.0
2019-01-11 14:15:00,39.77,39.78,39.76,39.76,142000.0,32.7958,32.8041,32.7876,32.7876,142000.0
2019-01-11 14:20:00,39.76,39.77,39.74,39.75,307363.0,32.7876,32.7958,32.7711,32.7793,307363.0
2019-01-11 14:25:00,39.75,39.76,39.73,39.74,279064.0,32.7793,32.7876,32.7628,32.7711,279064.0
2019-01-11 14:30:00,39.75,39.75,39.73,39.74,93650.0,32.7793,32.7793,32.7628,32.7711,93650.0
2019-01-11 14:35:00,39.74,39.76,39.74,39.74,87772.0,32.7711,32.7876,32.7711,32.7711,87772.0
2019-01-11 14:40:00,39.75,39.76,39.73,39.76,119152.0,32.7793,32.7876,32.7628,32.7876,119152.0
2019-01-11 14:45:00,39.75,39.76,39.71,39.74,124232.0,32.7793,32.7876,32.7463,32.7711,124232.0
2019-01-11 14:50:00,39.74,39.75,39.7,39.71,199603.0,32.7711,32.7793,32.7381,32.7463,199603.0
2019-01-11 14:55:00,39.71,39.73,39.7,39.71,369504.0,32.7463,32.7628,32.7381,32.7463,369504.0
2019-01-11 15:00:00,39.71,39.72,39.7,39.71,125653.0,32.7463,32.7546,32.7381,32.7463,125653.0
2019-01-11 15:05:00,39.71,39.74,39.7,39.72,157682.0,32.7463,32.7711,32.7381,32.7546,157682.0
2019-01-11 15:10:00,39.72,39.73,39.72,39.72,75557.0,32.7546,32.7628,32.7546,32.7546,75557.0
2019-01-11 15:15:00,39.71,39.72,39.69,39.69,77101.0,32.7463,32.7546,32.7298,32.7298,77101.0
2019-01-11 15:20:00,39.7,39.71,39.69,39.71,67257.0,32.7381,32.7463,32.7298,32.7463,67257.0
2019-01-11 15:25:00,39.71,39.71,39.69,39.7,99351.0,32.7463,32.7463,32.7298,32.7381,99351.0
2019-01-11 15:30:00,39.69,39.72,39.69,39.71,445470.0,32.7298,32.7546,32.7298,32.7463,445470.0
2019-01-11 15:35:00,39.71,39.75,39.71,39.75,203199.0,32.7463,32.7793,32.7463,32.7793,203199.0
2019-01-11 15:40:00,39.75,39.76,39.74,39.75,114080.0,32.7793,32.7876,32.7711,32.7793,114080.0
2019-01-11 15:45:00,39.75,39.78,39.74,39.77,232986.0,32.7793,32.8041,32.7711,32.7958,232986.0
2019-01-11 15:50:00,39.76,39.77,39.74,39.75,288088.0,32.7876,32.7958,32.7711,32.7793,288088.0
2019-01-11 15:55:00,39.75,39.76,39.72,39.75,862586.0,32.7793,32.7876,32.7546,32.7793,862586.0
2019-01-14 09:30:00,39.34,39.35,39.26,39.3,268819.0,32.4412,32.4495,32.3753,32.4082,268819.0
2019-01-14 09:35:00,39.3,39.39,39.29,39.37,284850.0,32.4082,32.4825,32.4,32.466,284850.0
2019-01-14 09:40:00,39.37,39.4,39.36,39.38,173171.0,32.466,32.4907,32.4577,32.4742,173171.0
2019-01-14 09:45:00,39.38,39.39,39.34,39.37,95460.0,32.4742,32.4825,32.4412,32.466,95460.0
2019-01-14 09:50:00,39.36,39.41,39.35,39.4,55210.0,32.4577,32.4989,32.4495,32.4907,55210.0
2019-01-14 09:55:00,39.41,39.42,39.37,39.39,218398.0,32.4989,32.5072,32.466,32.4825,218398.0
2019-01-14 10:00:00,39.39,39.42,39.36,39.4,162007.0,32.4825,32.5072,32.4577,32.4907,162007.0
2019-01-14 10:05:00,39.4,39.45,39.4,39.45,90178.0,32.4907,32.5319,32.4907,32.5319,90178.0
2019-01-14 10:10:00,39.45,39.47,39.45,39.46,261117.0,32.5319,32.5484,32.5319,32.5402,261117.0
2019-01-14 10:15:00,39.46,39.49,39.43,39.49,323707.0,32.5402,32.5649,32.5154,32.5649,323707.0
2019-01-14 10:20:00,39.49,39.5,39.47,39.49,139478.0,32.5649,32.5732,32.5484,32.5649,139478.0
2019-01-14 10:25:00,39.49,39.49,39.46,39.48,140033.0,32.5649,32.5649,32.5402,32.5567,140033.0
2019-01-14 10:30:00,39.48,39.52,39.47,39.52,283928.0,32.5567,32.5897,32.5484,32.5897,283928.0
2019-01-14 10:35:00,39.52,39.54,39.5,39.52,268741.0,32.5897,32.6062,32.5732,32.5897,268741.0
2019-01-14 10:40:00,39.51,39.54,39.48,39.51,239179.0,32.5814,32.6062,32.5567,32.5814,239179.0
2019-01-14 10:45:00,39.51,39.52,39.47,39.48,231636.0,32.5814,32.5897,32.5484,32.5567,231636.0
2019-01-14 10:50:00,39.48,39.5,39.47,39.5,209840.0,32.5567,32.5732,32.5484,32.5732,209840.0
2019-01-14 10:55:00,39.5,39.55,39.49,39.53,312960.0,32.5732,32.6144,32.5649,32.5979,312960.0
2019-01-14 11:00:00,39.52,39.53,39.48,39.52,217379.0,32.5897,32.5979,32.5567,32.5897,217379.0
2019-01-14 11:05:00,39.51,39.52,39.46,39.48,128150.0,32.5814,32.5897,32.5402,32.5567,128150.0
2019-01-14 11:10:00,39.47,39.48,39.44,39.47,186503.0,32.5484,32.5567,32.5237,32.5484,186503.0
2019-01-14 11:15:00,39.46,39.48,39.42,39.42,80040.0,32.5402,32.5567,32.5072,32.5072,80040.0
2019-01-14 11:20:00,39.42,39.46,39.41,39.45,116278.0,32.5072,32.5402,32.4989,32.5319,116278.0
2019-01-14 11:25:00,39.45,39.48,39.45,39.47,160283.0,32.5319,32.5567,32.5319,32.5484,160283.0
2019-01-14 11:30:00,39.47,39.54,39.46,39.53,426614.0,32.5484,32.6062,32.5402,32.5979,426614.0
2019-01-14 11:35:00,39.53,39.56,39.52,39.56,74011.0,32.5979,32.6226,32.5897,32.6226,74011.0
2019-01-14 11:40:00,39.56,39.6,39.56,39.59,129549.0,32.6226,32.6556,32.6226,32.6474,129549.0
2019-01-14 11:45:00,39.59,39.6,39.57,39.58,71811.0,32.6474,32.6556,32.6309,32.6391,71811.0
2019-01-14 11:50:00,39.58,39.59,39.52,39.55,118103.0,32.6391,32.6474,32.5897,32.6144,118103.0
2019-01-14 11:55:00,39.54,39.58,39.53,39.58,122920.0,32.6062,32.6391,32.5979,32.6391,122920.0
2019-01-14 12:00:00,39.58,39.59,39.57,39.59,108891.0,32.6391,32.6474,32.6309,32.6474,108891.0
2019-01-14 12:05:00,39.59,39.62,39.56,39.61,153736.0,32.6474,32.6721,32.6226,32.6639,153736.0
2019-01-14 12:10:00,39.61,39.62,39.6,39.62,91592.0,32.6639,32.6721,32.6556,32.6721,91592.0
2019-01-14 12:15:00,39.63,39.66,39.62,39.65,69674.0,32.6804,32.7051,32.6721,32.6969,69674.0
2019-01-14 12:20:00,39.65,39.67,39.64,39.66,48419.0,32.6969,32.7134,32.6886,32.7051,48419.0
2019-01-14 12:25:00,39.65,39.66,39.64,39.64,69296.0,32.6969,32.7051,32.6886,32.6886,69296.0
2019-01-14 12:30:00,39.65,39.65,39.63,39.64,163727.0,32.6969,32.6969,32.6804,32.6886,163727.0
2019-01-14 12:35:00,39.64,39.64,39.61,39.63,68347.0,32.6886,32.6886,32.6639,32.6804,68347.0
2019-01-14 12:40:00,39.64,39.65,39.62,39.64,88850.0,32.6886,32.6969,32.6721,32.6886,88850.0
2019-01-14 12:45:00,39.64,39.67,39.64,39.64,55232.0,32.6886,32.7134,32.6886,32.6886,55232.0
2019-01-14 12:50:00,39.64,39.65,39.63,39.64,36188.0,32.6886,32.6969,32.6804,32.6886,36188.0
2019-01-14 12:55:00,39.64,39.65,39.62,39.63,85990.0,32.6886,32.6969,32.6721,32.6804,85990.0
2019-01-14 13:00:00,39.63,39.64,39.61,39.63,59302.0,32.6804,32.6886,32.6639,32.6804,59302.0
2019-01-14 13:05:00,39.63,39.63,39.58,39.61,143197.0,32.6804,32.6804,32.6391,32.6639,143197.0
2019-01-14 13:10:00,39.61,39.65,39.6,39.65,79669.0,32.6639,32.6969,32.6556,32.6969,79669.0
2019-01-14 13:15:00,39.65,39.66,39.65,39.66,212804.0,32.6969,32.7051,32.6969,32.7051,212804.0
2019-01-14 13:20:00,39.66,39.67,39.64,39.64,95302.0,32.7051,32.7134,32.6886,32.6886,95302.0
2019-01-14 13:25:00,39.64,39.65,39.63,39.63,41477.0,32.6886,32.6969,32.6804,32.6804,41477.0
2019-01-14 13:30:00,39.63,39.66,39.63,39.64,53603.0,32.6804,32.7051,32.6804,32.6886,53603.0
2019-01-14 13:35:00,39.64,39.66,39.63,39.66,73973.0,32.6886,32.7051,32.6804,32.7051,73973.0
2019-01-14 13:40:00,39.66,39.67,39.65,39.67,86577.0,32.7051,32.7134,32.6969,32.7134,86577.0
2019-01-14 13:45:00,39.67,39.68,39.65,39.66,128696.0,32.7134,32.7216,32.6969,32.7051,128696.0
2019-01-14 13:50:00,39.65,39.67,39.65,39.66,108764.0,32.6969,32.7134,32.6969,32.7051,108764.0
2019-01-14 13:55:00,39.66,39.67,39.64,39.65,40926.0,32.7051,32.7134,32.6886,32.6969,40926.0
2019-01-14 14:00:00,39.65,39.65,39.63,39.64,95738.0,32.6969,32.6969,32.6804,32.6886,95738.0
2019-01-14 14:05:00,39.64,39.65,39.61,39.62,237040.0,32.6886,32.6969,32.6639,32.6721,237040.0
2019-01-14 14:10:00,39.62,39.63,39.59,39.61,272454.0,32.6721,32.6804,32.6474,32.6639,272454.0
2019-01-14 14:15:00,39.61,39.62,39.58,39.58,324547.0,32.6639,32.6721,32.6391,32.6391,324547.0
2019-01-14 14:20:00,39.58,39.59,39.56,39.58,353390.0,32.6391,32.6474,32.6226,32.6391,353390.0
2019-01-14 14:25:00,39.57,39.58,39.55,39.57,380236.0,32.6309,32.6391,32.6144,32.6309,380236.0
2019-01-14 14:30:00,39.57,39.58,39.56,39.58,162879.0,32.6309,32.6391,32.6226,32.6391,162879.0
2019-01-14 14:35:00,39.57,39.58,39.56,39.57,150535.0,32.6309,32.6391,32.6226,32.6309,150535.0
2019-01-14 14:40:00,39.57,39.59,39.57,39.59,45177.0,32.6309,32.6474,32.6309,32.6474,45177.0
2019-01-14 14:45:00,39.59,39.6,39.58,39.58,123874.0,32.6474,32.6556,32.6391,32.6391,123874.0
2019-01-14 14:50:00,39.59,39.61,39.58,39.6,102807.0,32.6474,32.6639,32.6391,32.6556,102807.0
2019-01-14 14:55:00,39.6,39.63,39.6,39.61,112345.0,32.6556,32.6804,32.6556,32.6639,112345.0
2019-01-14 15:00:00,39.61,39.62,39.6,39.61,136757.0,32.6639,32.6721,32.6556,32.6639,136757.0
2019-01-14 15:05:00,39.61,39.62,39.59,39.62,172773.0,32.6639,32.6721,32.6474,32.6721,172773.0
2019-01-14 15:10:00,39.61,39.62,39.58,39.58,64590.0,32.6639,32.6721,32.6391,32.6391,64590.0
2019-01-14 15:15:00,39.59,39.61,39.58,39.6,261084.0,32.6474,32.6639,32.6391,32.6556,261084.0
2019-01-14 15:20:00,39.59,39.62,39.59,39.61,147178.0,32.6474,32.6721,32.6474,32.6639,147178.0
2019-01-14 15:25:00,39.61,39.61,39.58,39.59,95246.0,32.6639,32.6639,32.6391,32.6474,95246.0
2019-01-14 15:30:00,39.58,39.59,39.57,39.58,169206.0,32.6391,32.6474,32.6309,32.6391,169206.0
2019-01-14 15:35:00,39.58,39.59,39.57,39.57,152746.0,32.6391,32.6474,32.6309,32.6309,152746.0
2019-01-14 15:40:00,39.58,39.58,39.53,39.54,592818.0,32.6391,32.6391,32.5979,32.6062,592818.0
2019-01-14 15:45:00,39.54,39.55,39.5,39.51,294761.0,32.6062,32.6144,32.5732,32.5814,294761.0
2019-01-14 15:50:00,39.5,39.52,39.46,39.47,268440.0,32.5732,32.5897,32.5402,32.5484,268440.0
2019-01-14 15:55:00,39.46,39.51,39.46,39.49,777514.0,32.5402,32.5814,32.5402,32.5649,777514.0
2019-01-15 09:30:00,39.69,39.77,39.67,39.76,371251.0,32.7298,32.7958,32.7134,32.7876,371251.0
2019-01-15 09:35:00,39.76,39.83,39.75,39.8,224448.0,32.7876,32.8453,32.7793,32.8206,224448.0
2019-01-15 09:40:00,39.81,39.82,39.78,39.81,78351.0,32.8288,32.837,32.8041,32.8288,78351.0
2019-01-15 09:45:00,39.82,39.83,39.79,39.8,140677.0,32.837,32.8453,32.8123,32.8206,140677.0
2019-01-15 09:50:00,39.8,39.85,39.8,39.81,213607.0,32.8206,32.8618,32.8206,32.8288,213607.0
2019-01-15 09:55:00,39.82,39.82,39.78,39.8,341970.0,32.837,32.837,32.8041,32.8206,341970.0
2019-01-15 10:00:00,39.8,39.91,39.79,39.9,570054.0,32.8206,32.9113,32.8123,32.903,570054.0
2019-01-15 10:05:00,39.91,39.91,39.84,39.84,232683.0,32.9113,32.9113,32.8535,32.8535,232683.0
2019-01-15 10:10:00,39.8,39.82,39.72,39.72,737287.0,32.8206,32.837,32.7546,32.7546,737287.0
2019-01-15 10:15:00,39.73,39.79,39.67,39.77,285136.0,32.7628,32.8123,32.7134,32.7958,285136.0
2019-01-15 10:20:00,39.77,39.77,39.69,39.76,126698.0,32.7958,32.7958,32.7298,32.7876,126698.0
2019-01-15 10:25:00,39.76,39.77,39.73,39.75,60947.0,32.7876,32.7958,32.7628,32.7793,60947.0
2019-01-15 10:30:00,39.76,39.78,39.71,39.77,190289.0,32.7876,32.8041,32.7463,32.7958,190289.0
2019-01-15 10:35:00,39.78,39.79,39.76,39.78,102037.0,32.8041,32.8123,32.7876,32.8041,102037.0
2019-01-15 10:40:00,39.79,39.83,39.78,39.82,158180.0,32.8123,32.8453,32.8041,32.837,158180.0
2019-01-15 10:45:00,39.82,39.84,39.79,39.81,224156.0,32.837,32.8535,32.8123,32.8288,224156.0
2019-01-15 10:50:00,39.82,39.87,39.81,39.87,112577.0,32.837,32.8783,32.8288,32.8783,112577.0
2019-01-15 10:55:00,39.87,39.89,39.84,39.87,306784.0,32.8783,32.8948,32.8535,32.8783,306784.0
2019-01-15 11:00:00,39.88,39.9,39.85,39.88,123980.0,32.8865,32.903,32.8618,32.8865,123980.0
2019-01-15 11:05:00,39.88,39.88,39.83,39.84,65986.0,32.8865,32.8865,32.8453,32.8535,65986.0
2019-01-15 11:10:00,39.84,39.84,39.78,39.81,111795.0,32.8535,32.8535,32.8041,32.8288,111795.0
2019-01-15 11:15:00,39.8,39.83,39.8,39.81,143560.0,32.8206,32.8453,32.8206,32.8288,143560.0
2019-01-15 11:20:00,39.81,39.82,39.75,39.75,90512.0,32.8288,32.837,32.7793,32.7793,90512.0
2019-01-15 11:25:00,39.75,39.77,39.73,39.75,124995.0,32.7793,32.7958,32.7628,32.7793,124995.0
2019-01-15 11:30:00,39.75,39.76,39.71,39.73,191363.0,32.7793,32.7876,32.7463,32.7628,191363.0
2019-01-15 11:35:00,39.73,39.77,39.73,39.76,90701.0,32.7628,32.7958,32.7628,32.7876,90701.0
2019-01-15 11:40:00,39.76,39.78,39.75,39.76,128311.0,32.7876,32.8041,32.7793,32.7876,128311.0
2019-01-15 11:45:00,39.76,39.8,39.75,39.8,143759.0,32.7876,32.8206,32.7793,32.8206,143759.0
2019-01-15 11:50:00,39.8,39.81,39.78,39.8,112656.0,32.8206,32.8288,32.8041,32.8206,112656.0
2019-01-15 11:55:00,39.8,39.85,39.8,39.84,146279.0,32.8206,32.8618,32.8206,32.8535,146279.0
2019-01-15 12:00:00,39.84,39.88,39.83,39.87,92668.0,32.8535,32.8865,32.8453,32.8783,92668.0
2019-01-15 12:05:00,39.87,39.88,39.84,39.85,118909.0,32.8783,32.8865,32.8535,32.8618,118909.0
2019-01-15 12:10:00,39.85,39.87,39.84,39.85,83291.0,32.8618,32.8783,32.8535,32.8618,83291.0
2019-01-15 12:15:00,39.86,39.86,39.83,39.83,73068.0,32.87,32.87,32.8453,32.8453,73068.0
2019-01-15 12:20:00,39.84,39.85,39.82,39.83,124971.0,32.8535,32.8618,32.837,32.8453,124971.0
2019-01-15 12:25:00,39.84,39.84,39.8,39.81,88221.0,32.8535,32.8535,32.8206,32.8288,88221.0
2019-01-15 12:30:00,39.82,39.82,39.78,39.79,43922.0,32.837,32.837,32.8041,32.8123,43922.0
2019-01-15 12:35:00,39.79,39.79,39.75,39.76,96858.0,32.8123,32.8123,32.7793,32.7876,96858.0
2019-01-15 12:40:00,39.76,39.77,39.71,39.72,116500.0,32.7876,32.7958,32.7463,32.7546,116500.0
2019-01-15 12:45:00,39.72,39.73,39.7,39.7,70537.0,32.7546,32.7628,32.7381,32.7381,70537.0
2019-01-15 12:50:00,39.7,39.7,39.64,39.66,136801.0,32.7381,32.7381,32.6886,32.7051,136801.0
2019-01-15 12:55:00,39.66,39.68,39.65,39.66,90197.0,32.7051,32.7216,32.6969,32.7051,90197.0
2019-01-15 13:00:00,39.66,39.69,39.66,39.68,551976.0,32.7051,32.7298,32.7051,32.7216,551976.0
2019-01-15 13:05:00,39.67,39.7,39.66,39.7,73312.0,32.7134,32.7381,32.7051,32.7381,73312.0
2019-01-15 13:10:00,39.69,39.7,39.68,39.69,110942.0,32.7298,32.7381,32.7216,32.7298,110942.0
2019-01-15 13:15:00,39.68,39.7,39.67,39.7,57443.0,32.7216,32.7381,32.7134,32.7381,57443.0
2019-01-15 13:20:00,39.7,39.71,39.68,39.69,184588.0,32.7381,32.7463,32.7216,32.7298,184588.0
2019-01-15 13:25:00,39.7,39.72,39.69,39.71,97347.0,32.7381,32.7546,32.7298,32.7463,97347.0
2019-01-15 13:30:00,39.71,39.73,39.7,39.72,111534.0,32.7463,32.7628,32.7381,32.7546,111534.0
2019-01-15 13:35:00,39.72,39.74,39.71,39.72,80855.0,32.7546,32.7711,32.7463,32.7546,80855.0
2019-01-15 13:40:00,39.73,39.74,39.71,39.72,57930.0,32.7628,32.7711,32.7463,32.7546,57930.0
2019-01-15 13:45:00,39.72,39.73,39.71,39.73,77926.0,32.7546,32.7628,32.7463,32.7628,77926.0
2019-01-15 13:50:00,39.73,39.75,39.72,39.75,152170.0,32.7628,32.7793,32.7546,32.7793,152170.0
2019-01-15 13:55:00,39.75,39.76,39.74,39.76,75908.0,32.7793,32.7876,32.7711,32.7876,75908.0
2019-01-15 14:00:00,39.76,39.79,39.75,39.75,165449.0,32.7876,32.8123,32.7793,32.7793,165449.0
2019-01-15 14:05:00,39.75,39.77,39.74,39.76,123316.0,32.7793,32.7958,32.7711,32.7876,123316.0
2019-01-15 14:10:00,39.76,39.78,39.74,39.74,1010623.0,32.7876,32.8041,32.7711,32.7711,1010623.0
2019-01-15 14:15:00,39.75,39.76,39.7,39.75,168126.0,32.7793,32.7876,32.7381,32.7793,168126.0
2019-01-15 14:20:00,39.75,39.75,39.73,39.73,155565.0,32.7793,32.7793,32.7628,32.7628,155565.0
2019-01-15 14:25:00,39.73,39.74,39.67,39.68,385878.0,32.7628,32.7711,32.7134,32.7216,385878.0
2019-01-15 14:30:00,39.68,39.7,39.66,39.7,170861.0,32.7216,32.7381,32.7051,32.7381,170861.0
2019-01-15 14:35:00,39.7,39.7,39.59,39.63,273007.0,32.7381,32.7381,32.6474,32.6804,273007.0
2019-01-15 14:40:00,39.63,39.68,39.63,39.65,338714.0,32.6804,32.7216,32.6804,32.6969,338714.0
2019-01-15 14:45:00,39.65,39.67,39.62,39.64,216961.0,32.6969,32.7134,32.6721,32.6886,216961.0
2019-01-15 14:50:00,39.64,39.67,39.63,39.66,249628.0,32.6886,32.7134,32.6804,32.7051,249628.0
2019-01-15 14:55:00,39.66,39.67,39.64,39.67,210533.0,32.7051,32.7134,32.6886,32.7134,210533.0
2019-01-15 15:00:00,39.67,39.69,39.66,39.68,253130.0,32.7134,32.7298,32.7051,32.7216,253130.0
2019-01-15 15:05:00,39.68,39.73,39.67,39.73,322477.0,32.7216,32.7628,32.7134,32.7628,322477.0
2019-01-15 15:10:00,39.73,39.74,39.71,39.74,377499.0,32.7628,32.7711,32.7463,32.7711,377499.0
2019-01-15 15:15:00,39.74,39.74,39.71,39.71,273198.0,32.7711,32.7711,32.7463,32.7463,273198.0
2019-01-15 15:20:00,39.71,39.72,39.68,39.68,618120.0,32.7463,32.7546,32.7216,32.7216,618120.0
2019-01-15 15:25:00,39.68,39.69,39.67,39.69,288960.0,32.7216,32.7298,32.7134,32.7298,288960.0
2019-01-15 15:30:00,39.68,39.7,39.67,39.69,440531.0,32.7216,32.7381,32.7134,32.7298,440531.0
2019-01-15 15:35:00,39.69,39.7,39.65,39.66,408357.0,32.7298,32.7381,32.6969,32.7051,408357.0
2019-01-15 15:40:00,39.66,39.71,39.65,39.7,358994.0,32.7051,32.7463,32.6969,32.7381,358994.0
2019-01-15 15:45:00,39.71,39.72,39.7,39.71,448394.0,32.7463,32.7546,32.7381,32.7463,448394.0
2019-01-15 15:50:00,39.71,39.71,39.68,39.68,386748.0,32.7463,32.7463,32.7216,32.7216,386748.0
2019-01-15 15:55:00,39.69,39.73,39.67,39.73,685096.0,32.7298,32.7628,32.7134,32.7628,685096.0
2019-01-16 09:30:00,39.96,40.0,39.93,39.98,280676.0,32.9525,32.9855,32.9278,32.969,280676.0
2019-01-16 09:35:00,39.99,40.04,39.99,40.04,137502.0,32.9772,33.0185,32.9772,33.0185,137502.0
2019-01-16 09:40:00,40.04,40.07,40.03,40.04,155187.0,33.0185,33.0432,33.0102,33.0185,155187.0
2019-01-16 09:45:00,40.04,40.11,40.04,40.09,211870.0,33.0185,33.0762,33.0185,33.0597,211870.0
2019-01-16 09:50:00,40.09,40.1,40.05,40.09,68678.0,33.0597,33.0679,33.0267,33.0597,68678.0
2019-01-16 09:55:00,40.09,40.1,40.08,40.09,79416.0,33.0597,33.0679,33.0515,33.0597,79416.0
2019-01-16 10:00:00,40.09,40.12,40.08,40.12,105757.0,33.0597,33.0844,33.0515,33.0844,105757.0
2019-01-16 10:05:00,40.11,40.12,40.09,40.09,113877.0,33.0762,33.0844,33.0597,33.0597,113877.0
2019-01-16 10:10:00,40.1,40.1,40.08,40.09,123652.0,33.0679,33.0679,33.0515,33.0597,123652.0
2019-01-16 10:15:00,40.1,40.1,40.05,40.06,171608.0,33.0679,33.0679,33.0267,33.035,171608.0
2019-01-16 10:20:00,40.06,40.07,40.04,40.05,99277.0,33.035,33.0432,33.0185,33.0267,99277.0
2019-01-16 10:25:00,40.05,40.06,40.03,40.04,116871.0,33.0267,33.035,33.0102,33.0185,116871.0
2019-01-16 10:30:00,40.05,40.06,40.03,40.04,111036.0,33.0267,33.035,33.0102,33.0185,111036.0
2019-01-16 10:35:00,40.03,40.05,40.01,40.01,238315.0,33.0102,33.0267,32.9937,32.9937,238315.0
2019-01-16 10:40:00,40.02,40.03,39.99,40.01,92369.0,33.002,33.0102,32.9772,32.9937,92369.0
2019-01-16 10:45:00,40.0,40.07,40.0,40.07,357141.0,32.9855,33.0432,32.9855,33.0432,357141.0
2019-01-16 10:50:00,40.07,40.08,40.06,40.08,222985.0,33.0432,33.0515,33.035,33.0515,222985.0
2019-01-16 10:55:00,40.07,40.11,40.07,40.11,286934.0,33.0432,33.0762,33.0432,33.0762,286934.0
2019-01-16 11:00:00,40.11,40.12,40.05,40.05,361270.0,33.0762,33.0844,33.0267,33.0267,361270.0
2019-01-16 11:05:00,40.06,40.1,40.03,40.1,195342.0,33.035,33.0679,33.0102,33.0679,195342.0
2019-01-16 11:10:00,40.1,40.14,40.09,40.14,143059.0,33.0679,33.1009,33.0597,33.1009,143059.0
2019-01-16 11:15:00,40.13,40.16,40.12,40.15,205528.0,33.0927,33.1174,33.0844,33.1092,205528.0
2019-01-16 11:20:00,40.16,40.17,40.14,40.16,119191.0,33.1174,33.1257,33.1009,33.1174,119191.0
2019-01-16 11:25:00,40.16,40.18,40.13,40.18,128416.0,33.1174,33.1339,33.0927,33.1339,128416.0
2019-01-16 11:30:00,40.18,40.19,40.15,40.19,89872.0,33.1339,33.1422,33.1092,33.1422,89872.0
2019-01-16 11:35:00,40.19,40.21,40.19,40.2,163229.0,33.1422,33.1587,33.1422,33.1504,163229.0
2019-01-16 11:40:00,40.2,40.21,40.17,40.2,190059.0,33.1504,33.1587,33.1257,33.1504,190059.0
2019-01-16 11:45:00,40.2,40.21,40.17,40.18,162113.0,33.1504,33.1587,33.1257,33.1339,162113.0
2019-01-16 11:50:00,40.19,40.2,40.16,40.17,178268.0,33.1422,33.1504,33.1174,33.1257,178268.0
2019-01-16 11:55:00,40.18,40.2,40.15,40.2,108817.0,33.1339,33.1504,33.1092,33.1504,108817.0
2019-01-16 12:00:00,40.21,40.22,40.19,40.21,124934.0,33.1587,33.1669,33.1422,33.1587,124934.0
2019-01-16 12:05:00,40.22,40.23,40.2,40.21,89365.0,33.1669,33.1752,33.1504,33.1587,89365.0
2019-01-16 12:10:00,40.21,40.26,40.21,40.24,70824.0,33.1587,33.1999,33.1587,33.1834,70824.0
2019-01-16 12:15:00,40.25,40.26,40.2,40.25,83827.0,33.1916,33.1999,33.1504,33.1916,83827.0
2019-01-16 12:20:00,40.26,40.28,40.23,40.27,116653.0,33.1999,33.2164,33.1752,33.2081,116653.0
2019-01-16 12:25:00,40.27,40.27,40.24,40.26,106505.0,33.2081,33.2081,33.1834,33.1999,106505.0
2019-01-16 12:30:00,40.26,40.27,40.21,40.21,81310.0,33.1999,33.2081,33.1587,33.1587,81310.0
2019-01-16 12:35:00,40.22,40.23,40.19,40.21,153287.0,33.1669,33.1752,33.1422,33.1587,153287.0
2019-01-16 12:40:00,40.22,40.24,40.21,40.22,85513.0,33.1669,33.1834,33.1587,33.1669,85513.0
2019-01-16 12:45:00,40.22,40.24,40.2,40.23,85020.0,33.1669,33.1834,33.1504,33.1752,85020.0
2019-01-16 12:50:00,40.23,40.26,40.23,40.26,83887.0,33.1752,33.1999,33.1752,33.1999,83887.0
2019-01-16 12:55:00,40.26,40.27,40.25,40.25,72260.0,33.1999,33.2081,33.1916,33.1916,72260.0
2019-01-16 13:00:00,40.25,40.26,40.24,40.26,100573.0,33.1916,33.1999,33.1834,33.1999,100573.0
2019-01-16 13:05:00,40.26,40.26,40.21,40.23,120758.0,33.1999,33.1999,33.1587,33.1752,120758.0
2019-01-16 13:10:00,40.23,40.26,40.21,40.23,1152618.0,33.1752,33.1999,33.1587,33.1752,1152618.0
2019-01-16 13:15:00,40.22,40.26,40.21,40.24,87520.0,33.1669,33.1999,33.1587,33.1834,87520.0
2019-01-16 13:20:00,40.25,40.25,40.22,40.23,76879.0,33.1916,33.1916,33.1669,33.1752,76879.0
2019-01-16 13:25:00,40.23,40.25,40.22,40.23,127246.0,33.1752,33.1916,33.1669,33.1752,127246.0
2019-01-16 13:30:00,40.22,40.24,40.22,40.23,347624.0,33.1669,33.1834,33.1669,33.1752,347624.0
2019-01-16 13:35:00,40.23,40.25,40.23,40.24,270834.0,33.1752,33.1916,33.1752,33.1834,270834.0
2019-01-16 13:40:00,40.24,40.25,40.23,40.24,184609.0,33.1834,33.1916,33.1752,33.1834,184609.0
2019-01-16 13:45:00,40.24,40.26,40.23,40.25,120362.0,33.1834,33.1999,33.1752,33.1916,120362.0
2019-01-16 13:50:00,40.25,40.26,40.22,40.23,133635.0,33.1916,33.1999,33.1669,33.1752,133635.0
2019-01-16 13:55:00,40.23,40.24,40.22,40.23,143892.0,33.1752,33.1834,33.1669,33.1752,143892.0
2019-01-16 14:00:00,40.23,40.25,40.22,40.25,112676.0,33.1752,33.1916,33.1669,33.1916,112676.0
2019-01-16 14:05:00,40.25,40.26,40.24,40.25,190757.0,33.1916,33.1999,33.1834,33.1916,190757.0
2019-01-16 14:10:00,40.25,40.26,40.24,40.25,134150.0,33.1916,33.1999,33.1834,33.1916,134150.0
2019-01-16 14:15:00,40.25,40.27,40.24,40.26,69844.0,33.1916,33.2081,33.1834,33.1999,69844.0
2019-01-16 14:20:00,40.26,40.27,40.24,40.25,79937.0,33.1999,33.2081,33.1834,33.1916,79937.0
2019-01-16 14:25:00,40.25,40.27,40.24,40.26,224873.0,33.1916,33.2081,33.1834,33.1999,224873.0
2019-01-16 14:30:00,40.27,40.29,40.26,40.28,170765.0,33.2081,33.2246,33.1999,33.2164,170765.0
2019-01-16 14:35:00,40.28,40.29,40.26,40.27,97028.0,33.2164,33.2246,33.1999,33.2081,97028.0
2019-01-16 14:40:00,40.27,40.28,40.25,40.25,195757.0,33.2081,33.2164,33.1916,33.1916,195757.0
2019-01-16 14:45:00,40.25,40.26,40.24,40.25,113049.0,33.1916,33.1999,33.1834,33.1916,113049.0
2019-01-16 14:50:00,40.25,40.25,40.2,40.21,165564.0,33.1916,33.1916,33.1504,33.1587,165564.0
2019-01-16 14:55:00,40.21,40.22,40.18,40.19,166413.0,33.1587,33.1669,33.1339,33.1422,166413.0
2019-01-16 15:00:00,40.19,40.23,40.19,40.23,79488.0,33.1422,33.1752,33.1422,33.1752,79488.0
2019-01-16 15:05:00,40.23,40.23,40.21,40.22,103526.0,33.1752,33.1752,33.1587,33.1669,103526.0
2019-01-16 15:10:00,40.22,40.24,40.22,40.23,106714.0,33.1669,33.1834,33.1669,33.1752,106714.0
2019-01-16 15:15:00,40.22,40.25,40.22,40.25,146725.0,33.1669,33.1916,33.1669,33.1916,146725.0
2019-01-16 15:20:00,40.24,40.25,40.23,40.24,106844.0,33.1834,33.1916,33.1752,33.1834,106844.0
2019-01-16 15:25:00,40.24,40.26,40.22,40.26,168402.0,33.1834,33.1999,33.1669,33.1999,168402.0
2019-01-16 15:30:00,40.26,40.26,40.16,40.17,243631.0,33.1999,33.1999,33.1174,33.1257,243631.0
2019-01-16 15:35:00,40.18,40.22,40.17,40.21,286976.0,33.1339,33.1669,33.1257,33.1587,286976.0
2019-01-16 15:40:00,40.21,40.22,40.18,40.19,229329.0,33.1587,33.1669,33.1339,33.1422,229329.0
2019-01-16 15:45:00,40.19,40.2,40.16,40.18,243079.0,33.1422,33.1504,33.1174,33.1339,243079.0
2019-01-16 15:50:00,40.19,40.19,40.15,40.18,243445.0,33.1422,33.1422,33.1092,33.1339,243445.0
2019-01-16 15:55:00,40.18,40.19,40.13,40.14,1524524.0,33.1339,33.1422,33.0927,33.1009,1524524.0
2019-01-17 09:30:00,39.82,39.88,39.79,39.87,297294.0,32.837,32.8865,32.8123,32.8783,297294.0
2019-01-17 09:35:00,39.87,39.9,39.86,39.88,225093.0,32.8783,32.903,32.87,32.8865,225093.0
2019-01-17 09:40:00,39.89,39.92,39.89,39.91,212346.0,32.8948,32.9195,32.8948,32.9113,212346.0
2019-01-17 09:45:00,39.91,39.93,39.9,39.91,181211.0,32.9113,32.9278,32.903,32.9113,181211.0
2019-01-17 09:50:00,39.91,39.96,39.9,39.95,163223.0,32.9113,32.9525,32.903,32.9443,163223.0
2019-01-17 09:55:00,39.96,39.99,39.95,39.97,173175.0,32.9525,32.9772,32.9443,32.9607,173175.0
2019-01-17 10:00:00,39.97,39.98,39.94,39.94,162194.0,32.9607,32.969,32.936,32.936,162194.0
2019-01-17 10:05:00,39.95,39.96,39.93,39.95,185962.0,32.9443,32.9525,32.9278,32.9443,185962.0
2019-01-17 10:10:00,39.94,39.99,39.94,39.99,240987.0,32.936,32.9772,32.936,32.9772,240987.0
2019-01-17 10:15:00,39.99,40.02,39.94,39.95,122323.0,32.9772,33.002,32.936,32.9443,122323.0
2019-01-17 10:20:00,39.96,39.98,39.93,39.98,132513.0,32.9525,32.969,32.9278,32.969,132513.0
2019-01-17 10:25:00,39.98,40.02,39.97,40.02,148994.0,32.969,33.002,32.9607,33.002,148994.0
2019-01-17 10:30:00,40.01,40.02,39.96,39.98,246498.0,32.9937,33.002,32.9525,32.969,246498.0
2019-01-17 10:35:00,39.98,39.99,39.93,39.94,209920.0,32.969,32.9772,32.9278,32.936,209920.0
2019-01-17 10:40:00,39.94,39.97,39.93,39.95,120941.0,32.936,32.9607,32.9278,32.9443,120941.0
2019-01-17 10:45:00,39.95,39.96,39.91,39.94,130441.0,32.9443,32.9525,32.9113,32.936,130441.0
2019-01-17 10:50:00,39.94,39.99,39.93,39.98,112892.0,32.936,32.9772,32.9278,32.969,112892.0
2019-01-17 10:55:00,39.98,40.01,39.97,39.99,125324.0,32.969,32.9937,32.9607,32.9772,125324.0
2019-01-17 11:00:00,40.0,40.02,39.99,40.01,172215.0,32.9855,33.002,32.9772,32.9937,172215.0
2019-01-17 11:05:00,40.01,40.04,40.01,40.03,213371.0,32.9937,33.0185,32.9937,33.0102,213371.0
2019-01-17 11:10:00,40.03,40.05,40.02,40.04,94067.0,33.0102,33.0267,33.002,33.0185,94067.0
2019-01-17 11:15:00,40.03,40.08,40.03,40.04,154505.0,33.0102,33.0515,33.0102,33.0185,154505.0
2019-01-17 11:20:00,40.04,40.07,40.02,40.02,152569.0,33.0185,33.0432,33.002,33.002,152569.0
2019-01-17 11:25:00,40.03,40.05,40.02,40.04,59734.0,33.0102,33.0267,33.002,33.0185,59734.0
2019-01-17 11:30:00,40.05,40.08,40.02,40.07,1589014.0,33.0267,33.0515,33.002,33.0432,1589014.0
2019-01-17 11:35:00,40.07,40.08,40.06,40.07,87115.0,33.0432,33.0515,33.035,33.0432,87115.0
2019-01-17 11:40:00,40.08,40.08,40.06,40.07,69556.0,33.0515,33.0515,33.035,33.0432,69556.0
2019-01-17 11:45:00,40.07,40.09,40.05,40.06,113141.0,33.0432,33.0597,33.0267,33.035,113141.0
2019-01-17 11:50:00,40.06,40.08,40.05,40.05,81692.0,33.035,33.0515,33.0267,33.0267,81692.0
2019-01-17 11:55:00,40.05,40.09,40.05,40.07,100568.0,33.0267,33.0597,33.0267,33.0432,100568.0
2019-01-17 12:00:00,40.07,40.09,40.05,40.07,93343.0,33.0432,33.0597,33.0267,33.0432,93343.0
2019-01-17 12:05:00,40.08,40.08,40.03,40.05,202611.0,33.0515,33.0515,33.0102,33.0267,202611.0
2019-01-17 12:10:00,40.05,40.07,40.03,40.05,608580.0,33.0267,33.0432,33.0102,33.0267,608580.0
2019-01-17 12:15:00,40.05,40.07,40.03,40.04,113552.0,33.0267,33.0432,33.0102,33.0185,113552.0
2019-01-17 12:20:00,40.04,40.04,40.01,40.03,77944.0,33.0185,33.0185,32.9937,33.0102,77944.0
2019-01-17 12:25:00,40.02,40.04,40.01,40.04,115069.0,33.002,33.0185,32.9937,33.0185,115069.0
2019-01-17 12:30:00,40.04,40.07,40.03,40.04,108133.0,33.0185,33.0432,33.0102,33.0185,108133.0
2019-01-17 12:35:00,40.03,40.04,39.99,40.02,102839.0,33.0102,33.0185,32.9772,33.002,102839.0
2019-01-17 12:40:00,40.02,40.04,40.01,40.02,91166.0,33.002,33.0185,32.9937,33.002,91166.0
2019-01-17 12:45:00,40.02,40.04,40.01,40.02,171865.0,33.002,33.0185,32.9937,33.002,171865.0
2019-01-17 12:50:00,40.02,40.04,40.02,40.03,80880.0,33.002,33.0185,33.002,33.0102,80880.0
2019-01-17 12:55:00,40.03,40.04,40.01,40.02,89171.0,33.0102,33.0185,32.9937,33.002,89171.0
2019-01-17 13:00:00,40.02,40.05,40.01,40.04,83303.0,33.002,33.0267,32.9937,33.0185,83303.0
2019-01-17 13:05:00,40.04,40.07,40.03,40.07,80676.0,33.0185,33.0432,33.0102,33.0432,80676.0
2019-01-17 13:10:00,40.06,40.08,40.05,40.06,76832.0,33.035,33.0515,33.0267,33.035,76832.0
2019-01-17 13:15:00,40.06,40.08,40.05,40.08,63147.0,33.035,33.0515,33.0267,33.0515,63147.0
2019-01-17 13:20:00,40.08,40.09,40.07,40.09,128211.0,33.0515,33.0597,33.0432,33.0597,128211.0
2019-01-17 13:25:00,40.09,40.1,40.06,40.07,115163.0,33.0597,33.0679,33.035,33.0432,115163.0
2019-01-17 13:30:00,40.07,40.1,40.07,40.08,49863.0,33.0432,33.0679,33.0432,33.0515,49863.0
2019-01-17 13:35:00,40.08,40.09,40.07,40.08,97224.0,33.0515,33.0597,33.0432,33.0515,97224.0
2019-01-17 13:40:00,40.08,40.08,40.04,40.04,129719.0,33.0515,33.0515,33.0185,33.0185,129719.0
2019-01-17 13:45:00,40.04,40.06,40.03,40.05,119959.0,33.0185,33.035,33.0102,33.0267,119959.0
2019-01-17 13:50:00,40.05,40.06,40.0,40.04,426502.0,33.0267,33.035,32.9855,33.0185,426502.0
2019-01-17 13:55:00,40.04,40.06,40.04,40.05,100992.0,33.0185,33.035,33.0185,33.0267,100992.0
2019-01-17 14:00:00,40.05,40.06,40.04,40.05,85335.0,33.0267,33.035,33.0185,33.0267,85335.0
2019-01-17 14:05:00,40.05,40.06,40.03,40.05,115902.0,33.0267,33.035,33.0102,33.0267,115902.0
2019-01-17 14:10:00,40.05,40.06,40.04,40.05,386473.0,33.0267,33.035,33.0185,33.0267,386473.0
2019-01-17 14:15:00,40.05,40.07,40.05,40.07,141898.0,33.0267,33.0432,33.0267,33.0432,141898.0
2019-01-17 14:20:00,40.07,40.08,40.05,40.06,156752.0,33.0432,33.0515,33.0267,33.035,156752.0
2019-01-17 14:25:00,40.07,40.07,40.04,40.05,85669.0,33.0432,33.0432,33.0185,33.0267,85669.0
2019-01-17 14:30:00,40.05,40.06,40.03,40.04,139168.0,33.0267,33.035,33.0102,33.0185,139168.0
2019-01-17 14:35:00,40.04,40.24,40.02,40.22,763200.0,33.0185,33.1834,33.002,33.1669,763200.0
2019-01-17 14:40:00,40.22,40.4,40.21,40.39,751809.0,33.1669,33.3153,33.1587,33.3071,751809.0
2019-01-17 14:45:00,40.39,40.5,40.39,40.46,691055.0,33.3071,33.3978,33.3071,33.3648,691055.0
2019-01-17 14:50:00,40.46,40.49,40.34,40.37,278087.0,33.3648,33.3896,33.2659,33.2906,278087.0
2019-01-17 14:55:00,40.37,40.4,40.19,40.24,651790.0,33.2906,33.3153,33.1422,33.1834,651790.0
2019-01-17 15:00:00,40.24,40.29,40.19,40.19,358622.0,33.1834,33.2246,33.1422,33.1422,358622.0
2019-01-17 15:05:00,40.19,40.26,40.18,40.25,307694.0,33.1422,33.1999,33.1339,33.1916,307694.0
2019-01-17 15:10:00,40.25,40.27,40.22,40.23,327754.0,33.1916,33.2081,33.1669,33.1752,327754.0
2019-01-17 15:15:00,40.23,40.25,40.21,40.25,177077.0,33.1752,33.1916,33.1587,33.1916,177077.0
2019-01-17 15:20:00,40.25,40.28,40.23,40.28,217589.0,33.1916,33.2164,33.1752,33.2164,217589.0
2019-01-17 15:25:00,40.27,40.32,40.23,40.31,254784.0,33.2081,33.2494,33.1752,33.2411,254784.0
2019-01-17 15:30:00,40.32,40.36,40.3,40.35,395964.0,33.2494,33.2824,33.2329,33.2741,395964.0
2019-01-17 15:35:00,40.35,40.36,40.31,40.31,532293.0,33.2741,33.2824,33.2411,33.2411,532293.0
2019-01-17 15:40:00,40.31,40.32,40.28,40.3,608413.0,33.2411,33.2494,33.2164,33.2329,608413.0
2019-01-17 15:45:00,40.3,40.32,40.26,40.27,642982.0,33.2329,33.2494,33.1999,33.2081,642982.0
2019-01-17 15:50:00,40.27,40.27,40.22,40.25,540791.0,33.2081,33.2081,33.1669,33.1916,540791.0
2019-01-17 15:55:00,40.25,40.36,40.25,40.33,904860.0,33.1916,33.2824,33.1916,33.2576,904860.0
2019-01-18 09:30:00,40.47,40.49,40.44,40.45,372960.0,33.3731,33.3896,33.3483,33.3566,372960.0
2019-01-18 09:35:00,40.45,40.49,40.44,40.47,300657.0,33.3566,33.3896,33.3483,33.3731,300657.0
2019-01-18 09:40:00,40.48,40.49,40.43,40.45,107976.0,33.3813,33.3896,33.3401,33.3566,107976.0
2019-01-18 09:45:00,40.46,40.49,40.45,40.46,150006.0,33.3648,33.3896,33.3566,33.3648,150006.0
2019-01-18 09:50:00,40.45,40.46,40.42,40.44,89992.0,33.3566,33.3648,33.3318,33.3483,89992.0
2019-01-18 09:55:00,40.45,40.45,40.41,40.43,323460.0,33.3566,33.3566,33.3236,33.3401,323460.0
2019-01-18 10:00:00,40.42,40.44,40.38,40.41,382424.0,33.3318,33.3483,33.2988,33.3236,382424.0
2019-01-18 10:05:00,40.41,40.42,40.38,40.38,458906.0,33.3236,33.3318,33.2988,33.2988,458906.0
2019-01-18 10:10:00,40.39,40.43,40.38,40.41,226055.0,33.3071,33.3401,33.2988,33.3236,226055.0
2019-01-18 10:15:00,40.41,40.56,40.41,40.54,766998.0,33.3236,33.4473,33.3236,33.4308,766998.0
2019-01-18 10:20:00,40.54,40.57,40.48,40.51,641231.0,33.4308,33.4555,33.3813,33.406,641231.0
2019-01-18 10:25:00,40.5,40.53,40.46,40.46,284364.0,33.3978,33.4225,33.3648,33.3648,284364.0
2019-01-18 10:30:00,40.46,40.52,40.45,40.52,333394.0,33.3648,33.4143,33.3566,33.4143,333394.0
2019-01-18 10:35:00,40.51,40.53,40.44,40.46,292800.0,33.406,33.4225,33.3483,33.3648,292800.0
2019-01-18 10:40:00,40.46,40.53,40.44,40.52,257927.0,33.3648,33.4225,33.3483,33.4143,257927.0
2019-01-18 10:45:00,40.52,40.56,40.52,40.54,179691.0,33.4143,33.4473,33.4143,33.4308,179691.0
2019-01-18 10:50:00,40.54,40.58,40.53,40.58,263999.0,33.4308,33.4638,33.4225,33.4638,263999.0
2019-01-18 10:55:00,40.57,40.58,40.56,40.58,111208.0,33.4555,33.4638,33.4473,33.4638,111208.0
2019-01-18 11:00:00,40.58,40.63,40.57,40.62,408457.0,33.4638,33.505,33.4555,33.4968,408457.0
2019-01-18 11:05:00,40.63,40.64,40.6,40.61,168430.0,33.505,33.5133,33.4803,33.4885,168430.0
2019-01-18 11:10:00,40.61,40.61,40.55,40.55,165166.0,33.4885,33.4885,33.439,33.439,165166.0
2019-01-18 11:15:00,40.56,40.57,40.51,40.53,212826.0,33.4473,33.4555,33.406,33.4225,212826.0
2019-01-18 11:20:00,40.54,40.56,40.49,40.53,202837.0,33.4308,33.4473,33.3896,33.4225,202837.0
2019-01-18 11:25:00,40.54,40.6,40.53,40.58,173886.0,33.4308,33.4803,33.4225,33.4638,173886.0
2019-01-18 11:30:00,40.59,40.6,40.53,40.56,232096.0,33.472,33.4803,33.4225,33.4473,232096.0
2019-01-18 11:35:00,40.55,40.59,40.55,40.59,231990.0,33.439,33.472,33.439,33.472,231990.0
2019-01-18 11:40:00,40.59,40.61,40.58,40.59,227337.0,33.472,33.4885,33.4638,33.472,227337.0
2019-01-18 11:45:00,40.6,40.61,40.58,40.59,162282.0,33.4803,33.4885,33.4638,33.472,162282.0
2019-01-18 11:50:00,40.58,40.59,40.54,40.55,261676.0,33.4638,33.472,33.4308,33.439,261676.0
2019-01-18 11:55:00,40.56,40.59,40.54,40.59,496060.0,33.4473,33.472,33.4308,33.472,496060.0
2019-01-18 12:00:00,40.59,40.61,40.58,40.59,150153.0,33.472,33.4885,33.4638,33.472,150153.0
2019-01-18 12:05:00,40.59,40.59,40.55,40.58,210481.0,33.472,33.472,33.439,33.4638,210481.0
2019-01-18 12:10:00,40.58,40.63,40.57,40.63,287575.0,33.4638,33.505,33.4555,33.505,287575.0
2019-01-18 12:15:00,40.62,40.65,40.6,40.62,179783.0,33.4968,33.5215,33.4803,33.4968,179783.0
2019-01-18 12:20:00,40.62,40.65,40.61,40.65,138294.0,33.4968,33.5215,33.4885,33.5215,138294.0
2019-01-18 12:25:00,40.65,40.67,40.63,40.64,120696.0,33.5215,33.538,33.505,33.5133,120696.0
2019-01-18 12:30:00,40.64,40.64,40.59,40.6,109344.0,33.5133,33.5133,33.472,33.4803,109344.0
2019-01-18 12:35:00,40.6,40.62,40.59,40.61,293080.0,33.4803,33.4968,33.472,33.4885,293080.0
2019-01-18 12:40:00,40.61,40.64,40.61,40.62,373393.0,33.4885,33.5133,33.4885,33.4968,373393.0
2019-01-18 12:45:00,40.62,40.63,40.58,40.6,259415.0,33.4968,33.505,33.4638,33.4803,259415.0
2019-01-18 12:50:00,40.6,40.62,40.59,40.62,177893.0,33.4803,33.4968,33.472,33.4968,177893.0
2019-01-18 12:55:00,40.62,40.63,40.6,40.62,196611.0,33.4968,33.505,33.4803,33.4968,196611.0
2019-01-18 13:00:00,40.62,40.62,40.59,40.6,138321.0,33.4968,33.4968,33.472,33.4803,138321.0
2019-01-18 13:05:00,40.6,40.6,40.57,40.59,82725.0,33.4803,33.4803,33.4555,33.472,82725.0
2019-01-18 13:10:00,40.6,40.62,40.59,40.61,145029.0,33.4803,33.4968,33.472,33.4885,145029.0
2019-01-18 13:15:00,40.6,40.61,40.57,40.59,113645.0,33.4803,33.4885,33.4555,33.472,113645.0
2019-01-18 13:20:00,40.58,40.63,40.58,40.62,167695.0,33.4638,33.505,33.4638,33.4968,167695.0
2019-01-18 13:25:00,40.63,40.63,40.58,40.6,254712.0,33.505,33.505,33.4638,33.4803,254712.0
2019-01-18 13:30:00,40.6,40.61,40.57,40.59,325336.0,33.4803,33.4885,33.4555,33.472,325336.0
2019-01-18 13:35:00,40.6,40.6,40.58,40.59,227878.0,33.4803,33.4803,33.4638,33.472,227878.0
2019-01-18 13:40:00,40.59,40.61,40.57,40.59,191960.0,33.472,33.4885,33.4555,33.472,191960.0
2019-01-18 13:45:00,40.6,40.61,40.58,40.6,148473.0,33.4803,33.4885,33.4638,33.4803,148473.0
2019-01-18 13:50:00,40.6,40.62,40.59,40.61,94706.0,33.4803,33.4968,33.472,33.4885,94706.0
2019-01-18 13:55:00,40.6,40.63,40.6,40.62,121153.0,33.4803,33.505,33.4803,33.4968,121153.0
2019-01-18 14:00:00,40.63,40.64,40.61,40.63,105381.0,33.505,33.5133,33.4885,33.505,105381.0
2019-01-18 14:05:00,40.62,40.64,40.61,40.64,162587.0,33.4968,33.5133,33.4885,33.5133,162587.0
2019-01-18 14:10:00,40.64,40.64,40.61,40.62,428758.0,33.5133,33.5133,33.4885,33.4968,428758.0
2019-01-18 14:15:00,40.63,40.64,40.6,40.6,145517.0,33.505,33.5133,33.4803,33.4803,145517.0
2019-01-18 14:20:00,40.6,40.62,40.59,40.62,157986.0,33.4803,33.4968,33.472,33.4968,157986.0
2019-01-18 14:25:00,40.62,40.62,40.57,40.58,188921.0,33.4968,33.4968,33.4555,33.4638,188921.0
2019-01-18 14:30:00,40.58,40.59,40.56,40.57,105692.0,33.4638,33.472,33.4473,33.4555,105692.0
2019-01-18 14:35:00,40.57,40.58,40.54,40.55,127550.0,33.4555,33.4638,33.4308,33.439,127550.0
2019-01-18 14:40:00,40.55,40.57,40.52,40.54,139444.0,33.439,33.4555,33.4143,33.4308,139444.0
2019-01-18 14:45:00,40.54,40.56,40.53,40.56,123199.0,33.4308,33.4473,33.4225,33.4473,123199.0
2019-01-18 14:50:00,40.56,40.56,40.53,40.56,145320.0,33.4473,33.4473,33.4225,33.4473,145320.0
2019-01-18 14:55:00,40.55,40.57,40.54,40.54,146945.0,33.439,33.4555,33.4308,33.4308,146945.0
2019-01-18 15:00:00,40.54,40.55,40.52,40.54,273348.0,33.4308,33.439,33.4143,33.4308,273348.0
2019-01-18 15:05:00,40.54,40.54,40.52,40.54,205767.0,33.4308,33.4308,33.4143,33.4308,205767.0
2019-01-18 15:10:00,40.54,40.55,40.51,40.54,174802.0,33.4308,33.439,33.406,33.4308,174802.0
2019-01-18 15:15:00,40.54,40.55,40.53,40.54,239727.0,33.4308,33.439,33.4225,33.4308,239727.0
2019-01-18 15:20:00,40.55,40.55,40.5,40.51,196489.0,33.439,33.439,33.3978,33.406,196489.0
2019-01-18 15:25:00,40.5,40.53,40.5,40.53,205677.0,33.3978,33.4225,33.3978,33.4225,205677.0
2019-01-18 15:30:00,40.52,40.55,40.52,40.52,337767.0,33.4143,33.439,33.4143,33.4143,337767.0
2019-01-18 15:35:00,40.53,40.56,40.52,40.55,236995.0,33.4225,33.4473,33.4143,33.439,236995.0
2019-01-18 15:40:00,40.55,40.57,40.54,40.56,274224.0,33.439,33.4555,33.4308,33.4473,274224.0
2019-01-18 15:45:00,40.56,40.58,40.53,40.53,440251.0,33.4473,33.4638,33.4225,33.4225,440251.0
2019-01-18 15:50:00,40.53,40.53,40.5,40.52,327677.0,33.4225,33.4225,33.3978,33.4143,327677.0
2019-01-18 15:55:00,40.52,40.58,40.51,40.55,912241.0,33.4143,33.4638,33.406,33.439,912241.0
2019-01-22 09:30:00,40.07,40.11,40.05,40.08,453327.0,33.0432,33.0762,33.0267,33.0515,453327.0
2019-01-22 09:35:00,40.08,40.14,40.07,40.12,225831.0,33.0515,33.1009,33.0432,33.0844,225831.0
2019-01-22 09:40:00,40.11,40.15,40.09,40.15,172061.0,33.0762,33.1092,33.0597,33.1092,172061.0
2019-01-22 09:45:00,40.14,40.15,40.06,40.06,211134.0,33.1009,33.1092,33.035,33.035,211134.0
2019-01-22 09:50:00,40.06,40.08,40.05,40.08,209508.0,33.035,33.0515,33.0267,33.0515,209508.0
2019-01-22 09:55:00,40.08,40.16,40.07,40.14,253825.0,33.0515,33.1174,33.0432,33.1009,253825.0
2019-01-22 10:00:00,40.13,40.14,40.06,40.07,370567.0,33.0927,33.1009,33.035,33.0432,370567.0
2019-01-22 10:05:00,40.06,40.07,39.98,40.01,283202.0,33.035,33.0432,32.969,32.9937,283202.0
2019-01-22 10:10:00,40.02,40.04,39.98,39.98,393603.0,33.002,33.0185,32.969,32.969,393603.0
2019-01-22 10:15:00,39.97,39.98,39.94,39.97,276888.0,32.9607,32.969,32.936,32.9607,276888.0
2019-01-22 10:20:00,39.97,40.02,39.96,39.99,103924.0,32.9607,33.002,32.9525,32.9772,103924.0
2019-01-22 10:25:00,39.99,40.02,39.98,40.01,145035.0,32.9772,33.002,32.969,32.9937,145035.0
2019-01-22 10:30:00,40.01,40.04,40.0,40.03,245371.0,32.9937,33.0185,32.9855,33.0102,245371.0
2019-01-22 10:35:00,40.03,40.06,40.01,40.02,80553.0,33.0102,33.035,32.9937,33.002,80553.0
2019-01-22 10:40:00,40.02,40.05,39.99,40.02,120694.0,33.002,33.0267,32.9772,33.002,120694.0
2019-01-22 10:45:00,40.02,40.04,39.98,40.0,95209.0,33.002,33.0185,32.969,32.9855,95209.0
2019-01-22 10:50:00,40.01,40.05,39.99,40.01,148189.0,32.9937,33.0267,32.9772,32.9937,148189.0
2019-01-22 10:55:00,40.01,40.03,39.99,40.0,119811.0,32.9937,33.0102,32.9772,32.9855,119811.0
2019-01-22 11:00:00,40.0,40.04,39.98,40.02,298413.0,32.9855,33.0185,32.969,33.002,298413.0
2019-01-22 11:05:00,40.02,40.04,40.0,40.0,150176.0,33.002,33.0185,32.9855,32.9855,150176.0
2019-01-22 11:10:00,40.01,40.03,39.98,40.0,159282.0,32.9937,33.0102,32.969,32.9855,159282.0
2019-01-22 11:15:00,40.0,40.03,39.99,40.03,75334.0,32.9855,33.0102,32.9772,33.0102,75334.0
2019-01-22 11:20:00,40.03,40.06,40.02,40.06,174726.0,33.0102,33.035,33.002,33.035,174726.0
2019-01-22 11:25:00,40.06,40.07,40.04,40.04,152081.0,33.035,33.0432,33.0185,33.0185,152081.0
2019-01-22 11:30:00,40.04,40.08,40.03,40.06,119129.0,33.0185,33.0515,33.0102,33.035,119129.0
2019-01-22 11:35:00,40.06,40.08,40.05,40.06,127115.0,33.035,33.0515,33.0267,33.035,127115.0
2019-01-22 11:40:00,40.05,40.06,40.0,40.03,249779.0,33.0267,33.035,32.9855,33.0102,249779.0
2019-01-22 11:45:00,40.02,40.03,39.99,40.01,258027.0,33.002,33.0102,32.9772,32.9937,258027.0
2019-01-22 11:50:00,40.0,40.01,39.96,39.96,406823.0,32.9855,32.9937,32.9525,32.9525,406823.0
2019-01-22 11:55:00,39.96,39.98,39.92,39.92,539686.0,32.9525,32.969,32.9195,32.9195,539686.0
2019-01-22 12:00:00,39.92,39.96,39.91,39.96,428697.0,32.9195,32.9525,32.9113,32.9525,428697.0
2019-01-22 12:05:00,39.95,39.98,39.94,39.97,276266.0,32.9443,32.969,32.936,32.9607,276266.0
2019-01-22 12:10:00,39.97,40.0,39.97,39.98,174407.0,32.9607,32.9855,32.9607,32.969,174407.0
2019-01-22 12:15:00,39.98,40.0,39.97,39.99,200685.0,32.969,32.9855,32.9607,32.9772,200685.0
2019-01-22 12:20:00,39.98,40.01,39.98,39.99,206350.0,32.969,32.9937,32.969,32.9772,206350.0
2019-01-22 12:25:00,39.99,40.0,39.95,39.97,231979.0,32.9772,32.9855,32.9443,32.9607,231979.0
2019-01-22 12:30:00,39.97,39.98,39.95,39.95,78189.0,32.9607,32.969,32.9443,32.9443,78189.0
2019-01-22 12:35:00,39.96,39.99,39.94,39.98,196109.0,32.9525,32.9772,32.936,32.969,196109.0
2019-01-22 12:40:00,39.98,39.99,39.96,39.96,178963.0,32.969,32.9772,32.9525,32.9525,178963.0
2019-01-22 12:45:00,39.97,39.98,39.96,39.96,189014.0,32.9607,32.969,32.9525,32.9525,189014.0
2019-01-22 12:50:00,39.96,39.99,39.96,39.99,109904.0,32.9525,32.9772,32.9525,32.9772,109904.0
2019-01-22 12:55:00,39.98,40.0,39.96,39.99,321015.0,32.969,32.9855,32.9525,32.9772,321015.0
2019-01-22 13:00:00,39.98,39.98,39.9,39.91,143373.0,32.969,32.969,32.903,32.9113,143373.0
2019-01-22 13:05:00,39.9,39.92,39.87,39.88,123327.0,32.903,32.9195,32.8783,32.8865,123327.0
2019-01-22 13:10:00,39.88,39.89,39.8,39.82,289985.0,32.8865,32.8948,32.8206,32.837,289985.0
2019-01-22 13:15:00,39.82,39.85,39.79,39.79,147359.0,32.837,32.8618,32.8123,32.8123,147359.0
2019-01-22 13:20:00,39.79,39.85,39.79,39.83,251698.0,32.8123,32.8618,32.8123,32.8453,251698.0
2019-01-22 13:25:00,39.82,39.86,39.8,39.84,131531.0,32.837,32.87,32.8206,32.8535,131531.0
2019-01-22 13:30:00,39.84,39.86,39.81,39.85,145189.0,32.8535,32.87,32.8288,32.8618,145189.0
2019-01-22 13:35:00,39.85,39.88,39.85,39.87,137746.0,32.8618,32.8865,32.8618,32.8783,137746.0
2019-01-22 13:40:00,39.86,39.88,39.83,39.84,114412.0,32.87,32.8865,32.8453,32.8535,114412.0
2019-01-22 13:45:00,39.84,39.87,39.84,39.87,126816.0,32.8535,32.8783,32.8535,32.8783,126816.0
2019-01-22 13:50:00,39.87,39.88,39.83,39.83,144818.0,32.8783,32.8865,32.8453,32.8453,144818.0
2019-01-22 13:55:00,39.84,39.85,39.83,39.83,110413.0,32.8535,32.8618,32.8453,32.8453,110413.0
2019-01-22 14:00:00,39.83,39.84,39.81,39.82,179472.0,32.8453,32.8535,32.8288,32.837,179472.0
2019-01-22 14:05:00,39.82,39.85,39.8,39.8,118436.0,32.837,32.8618,32.8206,32.8206,118436.0
2019-01-22 14:10:00,39.8,39.82,39.79,39.8,132400.0,32.8206,32.837,32.8123,32.8206,132400.0
2019-01-22 14:15:00,39.8,39.82,39.79,39.8,184255.0,32.8206,32.837,32.8123,32.8206,184255.0
2019-01-22 14:20:00,39.81,39.81,39.76,39.77,117380.0,32.8288,32.8288,32.7876,32.7958,117380.0
2019-01-22 14:25:00,39.77,39.78,39.75,39.75,241316.0,32.7958,32.8041,32.7793,32.7793,241316.0
2019-01-22 14:30:00,39.75,39.77,39.74,39.77,161036.0,32.7793,32.7958,32.7711,32.7958,161036.0
2019-01-22 14:35:00,39.77,39.79,39.73,39.75,393774.0,32.7958,32.8123,32.7628,32.7793,393774.0
2019-01-22 14:40:00,39.75,39.78,39.7,39.72,448716.0,32.7793,32.8041,32.7381,32.7546,448716.0
2019-01-22 14:45:00,39.71,39.75,39.7,39.71,182392.0,32.7463,32.7793,32.7381,32.7463,182392.0
2019-01-22 14:50:00,39.71,39.74,39.69,39.71,433904.0,32.7463,32.7711,32.7298,32.7463,433904.0
2019-01-22 14:55:00,39.72,39.74,39.71,39.74,284526.0,32.7546,32.7711,32.7463,32.7711,284526.0
2019-01-22 15:00:00,39.73,39.75,39.7,39.72,609911.0,32.7628,32.7793,32.7381,32.7546,609911.0
2019-01-22 15:05:00,39.72,39.73,39.68,39.68,489006.0,32.7546,32.7628,32.7216,32.7216,489006.0
2019-01-22 15:10:00,39.68,39.72,39.68,39.71,333762.0,32.7216,32.7546,32.7216,32.7463,333762.0
2019-01-22 15:15:00,39.71,39.72,39.69,39.71,225712.0,32.7463,32.7546,32.7298,32.7463,225712.0
2019-01-22 15:20:00,39.71,39.77,39.71,39.76,168440.0,32.7463,32.7958,32.7463,32.7876,168440.0
2019-01-22 15:25:00,39.76,39.78,39.74,39.77,149768.0,32.7876,32.8041,32.7711,32.7958,149768.0
2019-01-22 15:30:00,39.76,39.78,39.72,39.72,329160.0,32.7876,32.8041,32.7546,32.7546,329160.0
2019-01-22 15:35:00,39.72,39.84,39.69,39.83,755008.0,32.7546,32.8535,32.7298,32.8453,755008.0
2019-01-22 15:40:00,39.84,39.89,39.8,39.8,378702.0,32.8535,32.8948,32.8206,32.8206,378702.0
2019-01-22 15:45:00,39.8,39.81,39.76,39.8,303971.0,32.8206,32.8288,32.7876,32.8206,303971.0
2019-01-22 15:50:00,39.81,39.82,39.77,39.79,287589.0,32.8288,32.837,32.7958,32.8123,287589.0
2019-01-22 15:55:00,39.79,39.87,39.78,39.87,953573.0,32.8123,32.8783,32.8041,32.8783,953573.0
2019-01-23 09:30:00,40.22,40.22,40.13,40.18,367745.0,33.1669,33.1669,33.0927,33.1339,367745.0
2019-01-23 09:35:00,40.18,40.2,40.16,40.18,246870.0,33.1339,33.1504,33.1174,33.1339,246870.0
2019-01-23 09:40:00,40.19,40.22,40.18,40.19,159653.0,33.1422,33.1669,33.1339,33.1422,159653.0
2019-01-23 09:45:00,40.19,40.23,40.18,40.22,117849.0,33.1422,33.1752,33.1339,33.1669,117849.0
2019-01-23 09:50:00,40.23,40.24,40.19,40.19,373838.0,33.1752,33.1834,33.1422,33.1422,373838.0
2019-01-23 09:55:00,40.19,40.21,40.18,40.19,147038.0,33.1422,33.1587,33.1339,33.1422,147038.0
2019-01-23 10:00:00,40.19,40.24,40.16,40.24,265517.0,33.1422,33.1834,33.1174,33.1834,265517.0
2019-01-23 10:05:00,40.23,40.24,40.2,40.23,165339.0,33.1752,33.1834,33.1504,33.1752,165339.0
2019-01-23 10:10:00,40.23,40.25,40.21,40.23,208273.0,33.1752,33.1916,33.1587,33.1752,208273.0
2019-01-23 10:15:00,40.23,40.25,40.17,40.18,124473.0,33.1752,33.1916,33.1257,33.1339,124473.0
2019-01-23 10:20:00,40.17,40.19,40.15,40.17,137615.0,33.1257,33.1422,33.1092,33.1257,137615.0
2019-01-23 10:25:00,40.17,40.18,40.13,40.14,92827.0,33.1257,33.1339,33.0927,33.1009,92827.0
2019-01-23 10:30:00,40.14,40.16,40.11,40.14,133303.0,33.1009,33.1174,33.0762,33.1009,133303.0
2019-01-23 10:35:00,40.14,40.16,40.11,40.13,116980.0,33.1009,33.1174,33.0762,33.0927,116980.0
2019-01-23 10:40:00,40.13,40.15,40.11,40.12,96263.0,33.0927,33.1092,33.0762,33.0844,96263.0
2019-01-23 10:45:00,40.12,40.15,40.11,40.13,223641.0,33.0844,33.1092,33.0762,33.0927,223641.0
2019-01-23 10:50:00,40.13,40.14,40.1,40.12,110689.0,33.0927,33.1009,33.0679,33.0844,110689.0
2019-01-23 10:55:00,40.12,40.12,40.1,40.11,198503.0,33.0844,33.0844,33.0679,33.0762,198503.0
2019-01-23 11:00:00,40.12,40.14,40.11,40.13,117626.0,33.0844,33.1009,33.0762,33.0927,117626.0
2019-01-23 11:05:00,40.14,40.16,40.13,40.15,118615.0,33.1009,33.1174,33.0927,33.1092,118615.0
2019-01-23 11:10:00,40.15,40.19,40.15,40.18,243247.0,33.1092,33.1422,33.1092,33.1339,243247.0
2019-01-23 11:15:00,40.18,40.19,40.1,40.11,146400.0,33.1339,33.1422,33.0679,33.0762,146400.0
2019-01-23 11:20:00,40.12,40.12,40.07,40.07,213623.0,33.0844,33.0844,33.0432,33.0432,213623.0
2019-01-23 11:25:00,40.08,40.11,40.06,40.1,242861.0,33.0515,33.0762,33.035,33.0679,242861.0
2019-01-23 11:30:00,40.1,40.12,40.08,40.12,124400.0,33.0679,33.0844,33.0515,33.0844,124400.0
2019-01-23 11:35:00,40.12,40.13,40.08,40.09,54042.0,33.0844,33.0927,33.0515,33.0597,54042.0
2019-01-23 11:40:00,40.1,40.1,40.06,40.07,97235.0,33.0679,33.0679,33.035,33.0432,97235.0
2019-01-23 11:45:00,40.08,40.08,40.01,40.02,85787.0,33.0515,33.0515,32.9937,33.002,85787.0
2019-01-23 11:50:00,40.02,40.04,39.99,39.99,83573.0,33.002,33.0185,32.9772,32.9772,83573.0
2019-01-23 11:55:00,39.99,40.0,39.96,39.98,124824.0,32.9772,32.9855,32.9525,32.969,124824.0
2019-01-23 12:00:00,39.98,40.01,39.97,40.01,172020.0,32.969,32.9937,32.9607,32.9937,172020.0
2019-01-23 12:05:00,40.01,40.02,39.93,39.96,99549.0,32.9937,33.002,32.9278,32.9525,99549.0
2019-01-23 12:10:00,39.96,39.99,39.95,39.97,108837.0,32.9525,32.9772,32.9443,32.9607,108837.0
2019-01-23 12:15:00,39.98,39.98,39.92,39.95,93793.0,32.969,32.969,32.9195,32.9443,93793.0
2019-01-23 12:20:00,39.96,40.02,39.95,40.01,117949.0,32.9525,33.002,32.9443,32.9937,117949.0
2019-01-23 12:25:00,40.01,40.06,40.0,40.05,198565.0,32.9937,33.035,32.9855,33.0267,198565.0
2019-01-23 12:30:00,40.04,40.09,40.04,40.08,146223.0,33.0185,33.0597,33.0185,33.0515,146223.0
2019-01-23 12:35:00,40.09,40.1,40.06,40.07,213656.0,33.0597,33.0679,33.035,33.0432,213656.0
2019-01-23 12:40:00,40.08,40.1,40.06,40.1,91931.0,33.0515,33.0679,33.035,33.0679,91931.0
2019-01-23 12:45:00,40.1,40.14,40.1,40.13,96094.0,33.0679,33.1009,33.0679,33.0927,96094.0
2019-01-23 12:50:00,40.12,40.14,40.11,40.12,183543.0,33.0844,33.1009,33.0762,33.0844,183543.0
2019-01-23 12:55:00,40.12,40.15,40.1,40.13,138395.0,33.0844,33.1092,33.0679,33.0927,138395.0
2019-01-23 13:00:00,40.13,40.14,40.09,40.1,96143.0,33.0927,33.1009,33.0597,33.0679,96143.0
2019-01-23 13:05:00,40.1,40.15,40.08,40.15,103265.0,33.0679,33.1092,33.0515,33.1092,103265.0
2019-01-23 13:10:00,40.15,40.15,40.1,40.12,224721.0,33.1092,33.1092,33.0679,33.0844,224721.0
2019-01-23 13:15:00,40.13,40.19,40.12,40.16,214959.0,33.0927,33.1422,33.0844,33.1174,214959.0
2019-01-23 13:20:00,40.16,40.17,40.15,40.16,243241.0,33.1174,33.1257,33.1092,33.1174,243241.0
2019-01-23 13:25:00,40.16,40.17,40.13,40.14,110474.0,33.1174,33.1257,33.0927,33.1009,110474.0
2019-01-23 13:30:00,40.14,40.19,40.13,40.17,109235.0,33.1009,33.1422,33.0927,33.1257,109235.0
2019-01-23 13:35:00,40.17,40.19,40.16,40.17,231569.0,33.1257,33.1422,33.1174,33.1257,231569.0
2019-01-23 13:40:00,40.17,40.18,40.14,40.17,99794.0,33.1257,33.1339,33.1009,33.1257,99794.0
2019-01-23 13:45:00,40.18,40.2,40.17,40.18,144342.0,33.1339,33.1504,33.1257,33.1339,144342.0
2019-01-23 13:50:00,40.18,40.19,40.15,40.18,121772.0,33.1339,33.1422,33.1092,33.1339,121772.0
2019-01-23 13:55:00,40.18,40.2,40.15,40.17,180315.0,33.1339,33.1504,33.1092,33.1257,180315.0
2019-01-23 14:00:00,40.18,40.22,40.17,40.21,152983.0,33.1339,33.1669,33.1257,33.1587,152983.0
2019-01-23 14:05:00,40.22,40.22,40.18,40.18,61680.0,33.1669,33.1669,33.1339,33.1339,61680.0
2019-01-23 14:10:00,40.18,40.18,40.18,40.18,0.0,33.1339,33.1339,33.1339,33.1339,0.0
2019-01-23 14:15:00,40.17,40.17,40.14,40.15,96618.0,33.1257,33.1257,33.1009,33.1092,96618.0
2019-01-23 14:20:00,40.15,40.2,40.15,40.18,182221.0,33.1092,33.1504,33.1092,33.1339,182221.0
2019-01-23 14:25:00,40.18,40.21,40.16,40.19,177564.0,33.1339,33.1587,33.1174,33.1422,177564.0
2019-01-23 14:30:00,40.19,40.2,40.16,40.19,402818.0,33.1422,33.1504,33.1174,33.1422,402818.0
2019-01-23 14:35:00,40.19,40.21,40.16,40.17,178848.0,33.1422,33.1587,33.1174,33.1257,178848.0
2019-01-23 14:40:00,40.17,40.17,40.13,40.13,138660.0,33.1257,33.1257,33.0927,33.0927,138660.0
2019-01-23 14:45:00,40.13,40.15,40.11,40.14,173748.0,33.0927,33.1092,33.0762,33.1009,173748.0
2019-01-23 14:50:00,40.13,40.18,40.13,40.15,455125.0,33.0927,33.1339,33.0927,33.1092,455125.0
2019-01-23 14:55:00,40.15,40.19,40.14,40.18,184343.0,33.1092,33.1422,33.1009,33.1339,184343.0
2019-01-23 15:00:00,40.18,40.2,40.17,40.18,199738.0,33.1339,33.1504,33.1257,33.1339,199738.0
2019-01-23 15:05:00,40.19,40.2,40.15,40.17,274019.0,33.1422,33.1504,33.1092,33.1257,274019.0
2019-01-23 15:10:00,40.17,40.2,40.16,40.18,122374.0,33.1257,33.1504,33.1174,33.1339,122374.0
2019-01-23 15:15:00,40.19,40.23,40.18,40.22,134403.0,33.1422,33.1752,33.1339,33.1669,134403.0
2019-01-23 15:20:00,40.21,40.25,40.21,40.22,208315.0,33.1587,33.1916,33.1587,33.1669,208315.0
2019-01-23 15:25:00,40.22,40.24,40.21,40.22,157537.0,33.1669,33.1834,33.1587,33.1669,157537.0
2019-01-23 15:30:00,40.23,40.24,40.2,40.21,284008.0,33.1752,33.1834,33.1504,33.1587,284008.0
2019-01-23 15:35:00,40.21,40.23,40.2,40.21,178365.0,33.1587,33.1752,33.1504,33.1587,178365.0
2019-01-23 15:40:00,40.22,40.23,40.2,40.21,235033.0,33.1669,33.1752,33.1504,33.1587,235033.0
2019-01-23 15:45:00,40.22,40.22,40.2,40.21,359776.0,33.1669,33.1669,33.1504,33.1587,359776.0
2019-01-23 15:50:00,40.21,40.21,40.18,40.18,253700.0,33.1587,33.1587,33.1339,33.1339,253700.0
2019-01-23 15:55:00,40.19,40.26,40.18,40.25,913000.0,33.1422,33.1999,33.1339,33.1916,913000.0
2019-01-24 09:30:00,40.26,40.35,40.25,40.35,742830.0,33.1999,33.2741,33.1916,33.2741,742830.0
2019-01-24 09:35:00,40.35,40.41,40.33,40.34,301970.0,33.2741,33.3236,33.2576,33.2659,301970.0
2019-01-24 09:40:00,40.35,40.36,40.3,40.34,214684.0,33.2741,33.2824,33.2329,33.2659,214684.0
2019-01-24 09:45:00,40.34,40.4,40.33,40.35,214176.0,33.2659,33.3153,33.2576,33.2741,214176.0
2019-01-24 09:50:00,40.35,40.39,40.34,40.37,245700.0,33.2741,33.3071,33.2659,33.2906,245700.0
2019-01-24 09:55:00,40.38,40.4,40.34,40.39,190460.0,33.2988,33.3153,33.2659,33.3071,190460.0
2019-01-24 10:00:00,40.39,40.4,40.36,40.4,235337.0,33.3071,33.3153,33.2824,33.3153,235337.0
2019-01-24 10:05:00,40.39,40.44,40.39,40.44,134520.0,33.3071,33.3483,33.3071,33.3483,134520.0
2019-01-24 10:10:00,40.43,40.47,40.42,40.47,230959.0,33.3401,33.3731,33.3318,33.3731,230959.0
2019-01-24 10:15:00,40.47,40.51,40.46,40.51,218993.0,33.3731,33.406,33.3648,33.406,218993.0
2019-01-24 10:20:00,40.51,40.52,40.48,40.51,622208.0,33.406,33.4143,33.3813,33.406,622208.0
2019-01-24 10:25:00,40.51,40.54,40.5,40.52,381365.0,33.406,33.4308,33.3978,33.4143,381365.0
2019-01-24 10:30:00,40.53,40.53,40.51,40.52,166637.0,33.4225,33.4225,33.406,33.4143,166637.0
2019-01-24 10:35:00,40.52,40.53,40.49,40.52,191075.0,33.4143,33.4225,33.3896,33.4143,191075.0
2019-01-24 10:40:00,40.52,40.54,40.51,40.53,255405.0,33.4143,33.4308,33.406,33.4225,255405.0
2019-01-24 10:45:00,40.52,40.53,40.47,40.47,145678.0,33.4143,33.4225,33.3731,33.3731,145678.0
2019-01-24 10:50:00,40.47,40.48,40.46,40.48,187207.0,33.3731,33.3813,33.3648,33.3813,187207.0
2019-01-24 10:55:00,40.48,40.51,40.47,40.51,218561.0,33.3813,33.406,33.3731,33.406,218561.0
2019-01-24 11:00:00,40.5,40.53,40.49,40.52,188744.0,33.3978,33.4225,33.3896,33.4143,188744.0
2019-01-24 11:05:00,40.53,40.54,40.52,40.54,243802.0,33.4225,33.4308,33.4143,33.4308,243802.0
2019-01-24 11:10:00,40.54,40.55,40.46,40.48,170144.0,33.4308,33.439,33.3648,33.3813,170144.0
2019-01-24 11:15:00,40.47,40.52,40.47,40.49,229665.0,33.3731,33.4143,33.3731,33.3896,229665.0
2019-01-24 11:20:00,40.48,40.51,40.47,40.51,215140.0,33.3813,33.406,33.3731,33.406,215140.0
2019-01-24 11:25:00,40.5,40.54,40.5,40.52,161321.0,33.3978,33.4308,33.3978,33.4143,161321.0
2019-01-24 11:30:00,40.52,40.55,40.5,40.53,281094.0,33.4143,33.439,33.3978,33.4225,281094.0
2019-01-24 11:35:00,40.53,40.59,40.52,40.58,159038.0,33.4225,33.472,33.4143,33.4638,159038.0
2019-01-24 11:40:00,40.58,40.59,40.57,40.58,124627.0,33.4638,33.472,33.4555,33.4638,124627.0
2019-01-24 11:45:00,40.59,40.62,40.57,40.61,186991.0,33.472,33.4968,33.4555,33.4885,186991.0
2019-01-24 11:50:00,40.6,40.61,40.55,40.6,217205.0,33.4803,33.4885,33.439,33.4803,217205.0
2019-01-24 11:55:00,40.6,40.61,40.59,40.6,235037.0,33.4803,33.4885,33.472,33.4803,235037.0
2019-01-24 12:00:00,40.59,40.6,40.58,40.58,139177.0,33.472,33.4803,33.4638,33.4638,139177.0
2019-01-24 12:05:00,40.58,40.59,40.55,40.57,92081.0,33.4638,33.472,33.439,33.4555,92081.0
2019-01-24 12:10:00,40.57,40.59,40.55,40.56,98393.0,33.4555,33.472,33.439,33.4473,98393.0
2019-01-24 12:15:00,40.56,40.59,40.55,40.56,96068.0,33.4473,33.472,33.439,33.4473,96068.0
2019-01-24 12:20:00,40.56,40.56,40.52,40.52,74823.0,33.4473,33.4473,33.4143,33.4143,74823.0
2019-01-24 12:25:00,40.53,40.54,40.51,40.52,53015.0,33.4225,33.4308,33.406,33.4143,53015.0
2019-01-24 12:30:00,40.52,40.54,40.51,40.53,38481.0,33.4143,33.4308,33.406,33.4225,38481.0
2019-01-24 12:35:00,40.53,40.53,40.49,40.51,95110.0,33.4225,33.4225,33.3896,33.406,95110.0
2019-01-24 12:40:00,40.5,40.51,40.48,40.5,48618.0,33.3978,33.406,33.3813,33.3978,48618.0
2019-01-24 12:45:00,40.5,40.52,40.49,40.5,105437.0,33.3978,33.4143,33.3896,33.3978,105437.0
2019-01-24 12:50:00,40.5,40.51,40.48,40.49,107180.0,33.3978,33.406,33.3813,33.3896,107180.0
2019-01-24 12:55:00,40.49,40.5,40.47,40.48,56122.0,33.3896,33.3978,33.3731,33.3813,56122.0
2019-01-24 13:00:00,40.48,40.5,40.45,40.47,104583.0,33.3813,33.3978,33.3566,33.3731,104583.0
2019-01-24 13:05:00,40.46,40.48,40.46,40.47,83362.0,33.3648,33.3813,33.3648,33.3731,83362.0
2019-01-24 13:10:00,40.48,40.48,40.43,40.45,119967.0,33.3813,33.3813,33.3401,33.3566,119967.0
2019-01-24 13:15:00,40.44,40.46,40.42,40.46,59934.0,33.3483,33.3648,33.3318,33.3648,59934.0
2019-01-24 13:20:00,40.46,40.47,40.44,40.45,57253.0,33.3648,33.3731,33.3483,33.3566,57253.0
2019-01-24 13:25:00,40.44,40.47,40.43,40.45,149058.0,33.3483,33.3731,33.3401,33.3566,149058.0
2019-01-24 13:30:00,40.45,40.49,40.44,40.48,158042.0,33.3566,33.3896,33.3483,33.3813,158042.0
2019-01-24 13:35:00,40.48,40.5,40.47,40.48,121075.0,33.3813,33.3978,33.3731,33.3813,121075.0
2019-01-24 13:40:00,40.48,40.48,40.44,40.45,132368.0,33.3813,33.3813,33.3483,33.3566,132368.0
2019-01-24 13:45:00,40.44,40.49,40.44,40.48,77113.0,33.3483,33.3896,33.3483,33.3813,77113.0
2019-01-24 13:50:00,40.48,40.51,40.48,40.51,165985.0,33.3813,33.406,33.3813,33.406,165985.0
2019-01-24 13:55:00,40.51,40.53,40.5,40.51,179203.0,33.406,33.4225,33.3978,33.406,179203.0
2019-01-24 14:00:00,40.52,40.52,40.48,40.51,53476.0,33.4143,33.4143,33.3813,33.406,53476.0
2019-01-24 14:05:00,40.51,40.55,40.5,40.54,1195220.0,33.406,33.439,33.3978,33.4308,1195220.0
2019-01-24 14:10:00,40.54,40.54,40.52,40.54,376404.0,33.4308,33.4308,33.4143,33.4308,376404.0
2019-01-24 14:15:00,40.54,40.55,40.51,40.52,209755.0,33.4308,33.439,33.406,33.4143,209755.0
2019-01-24 14:20:00,40.52,40.54,40.51,40.52,290505.0,33.4143,33.4308,33.406,33.4143,290505.0
2019-01-24 14:25:00,40.52,40.55,40.52,40.55,151896.0,33.4143,33.439,33.4143,33.439,151896.0
2019-01-24 14:30:00,40.55,40.56,40.53,40.55,227685.0,33.439,33.4473,33.4225,33.439,227685.0
2019-01-24 14:35:00,40.55,40.58,40.54,40.57,335573.0,33.439,33.4638,33.4308,33.4555,335573.0
2019-01-24 14:40:00,40.57,40.58,40.56,40.58,361152.0,33.4555,33.4638,33.4473,33.4638,361152.0
2019-01-24 14:45:00,40.58,40.59,40.56,40.57,246638.0,33.4638,33.472,33.4473,33.4555,246638.0
2019-01-24 14:50:00,40.58,40.59,40.57,40.59,215270.0,33.4638,33.472,33.4555,33.472,215270.0
2019-01-24 14:55:00,40.59,40.59,40.57,40.59,151607.0,33.472,33.472,33.4555,33.472,151607.0
2019-01-24 15:00:00,40.59,40.6,40.58,40.6,101936.0,33.472,33.4803,33.4638,33.4803,101936.0
2019-01-24 15:05:00,40.6,40.63,40.6,40.62,182695.0,33.4803,33.505,33.4803,33.4968,182695.0
2019-01-24 15:10:00,40.63,40.63,40.6,40.6,192868.0,33.505,33.505,33.4803,33.4803,192868.0
2019-01-24 15:15:00,40.6,40.62,40.6,40.6,135742.0,33.4803,33.4968,33.4803,33.4803,135742.0
2019-01-24 15:20:00,40.61,40.62,40.59,40.62,72642.0,33.4885,33.4968,33.472,33.4968,72642.0
2019-01-24 15:25:00,40.62,40.62,40.61,40.61,47883.0,33.4968,33.4968,33.4885,33.4885,47883.0
2019-01-24 15:30:00,40.62,40.62,40.6,40.61,95372.0,33.4968,33.4968,33.4803,33.4885,95372.0
2019-01-24 15:35:00,40.61,40.62,40.6,40.6,105404.0,33.4885,33.4968,33.4803,33.4803,105404.0
2019-01-24 15:40:00,40.6,40.61,40.57,40.57,110983.0,33.4803,33.4885,33.4555,33.4555,110983.0
2019-01-24 15:45:00,40.58,40.58,40.55,40.56,244991.0,33.4638,33.4638,33.439,33.4473,244991.0
2019-01-24 15:50:00,40.57,40.59,40.56,40.58,180422.0,33.4555,33.472,33.4473,33.4638,180422.0
2019-01-24 15:55:00,40.59,40.61,40.57,40.58,850067.0,33.472,33.4885,33.4555,33.4638,850067.0
2019-01-25 09:30:00,40.91,40.97,40.85,40.89,321067.0,33.7359,33.7854,33.6864,33.7194,321067.0
2019-01-25 09:35:00,40.89,40.91,40.87,40.9,236675.0,33.7194,33.7359,33.7029,33.7277,236675.0
2019-01-25 09:40:00,40.91,40.95,40.9,40.94,118802.0,33.7359,33.7689,33.7277,33.7606,118802.0
2019-01-25 09:45:00,40.94,41.0,40.94,40.97,305526.0,33.7606,33.8101,33.7606,33.7854,305526.0
2019-01-25 09:50:00,40.97,41.01,40.97,40.98,186445.0,33.7854,33.8184,33.7854,33.7936,186445.0
2019-01-25 09:55:00,40.97,41.04,40.95,41.03,285209.0,33.7854,33.8431,33.7689,33.8349,285209.0
2019-01-25 10:00:00,41.04,41.07,41.03,41.05,267136.0,33.8431,33.8678,33.8349,33.8514,267136.0
2019-01-25 10:05:00,41.06,41.07,41.03,41.05,219269.0,33.8596,33.8678,33.8349,33.8514,219269.0
2019-01-25 10:10:00,41.05,41.07,41.03,41.05,201822.0,33.8514,33.8678,33.8349,33.8514,201822.0
2019-01-25 10:15:00,41.05,41.05,41.03,41.04,133911.0,33.8514,33.8514,33.8349,33.8431,133911.0
2019-01-25 10:20:00,41.04,41.06,41.01,41.05,577853.0,33.8431,33.8596,33.8184,33.8514,577853.0
2019-01-25 10:25:00,41.06,41.08,41.05,41.06,123179.0,33.8596,33.8761,33.8514,33.8596,123179.0
2019-01-25 10:30:00,41.06,41.1,41.04,41.08,726988.0,33.8596,33.8926,33.8431,33.8761,726988.0
2019-01-25 10:35:00,41.07,41.1,41.07,41.09,221619.0,33.8678,33.8926,33.8678,33.8843,221619.0
2019-01-25 10:40:00,41.09,41.11,41.08,41.11,279546.0,33.8843,33.9008,33.8761,33.9008,279546.0
2019-01-25 10:45:00,41.11,41.11,41.08,41.08,243472.0,33.9008,33.9008,33.8761,33.8761,243472.0
2019-01-25 10:50:00,41.08,41.09,41.02,41.02,326498.0,33.8761,33.8843,33.8266,33.8266,326498.0
2019-01-25 10:55:00,41.02,41.05,41.01,41.04,191651.0,33.8266,33.8514,33.8184,33.8431,191651.0
2019-01-25 11:00:00,41.04,41.05,41.01,41.02,222805.0,33.8431,33.8514,33.8184,33.8266,222805.0
2019-01-25 11:05:00,41.02,41.04,41.0,41.04,258036.0,33.8266,33.8431,33.8101,33.8431,258036.0
2019-01-25 11:10:00,41.04,41.04,40.99,40.99,166210.0,33.8431,33.8431,33.8019,33.8019,166210.0
2019-01-25 11:15:00,41.0,41.02,40.98,41.0,245142.0,33.8101,33.8266,33.7936,33.8101,245142.0
2019-01-25 11:20:00,41.0,41.0,40.94,40.96,216947.0,33.8101,33.8101,33.7606,33.7771,216947.0
2019-01-25 11:25:00,40.95,41.01,40.95,41.01,433813.0,33.7689,33.8184,33.7689,33.8184,433813.0
2019-01-25 11:30:00,41.0,41.02,40.99,41.0,122959.0,33.8101,33.8266,33.8019,33.8101,122959.0
2019-01-25 11:35:00,41.0,41.0,40.98,41.0,372493.0,33.8101,33.8101,33.7936,33.8101,372493.0
2019-01-25 11:40:00,41.0,41.04,41.0,41.02,214424.0,33.8101,33.8431,33.8101,33.8266,214424.0
2019-01-25 11:45:00,41.02,41.05,41.02,41.04,328497.0,33.8266,33.8514,33.8266,33.8431,328497.0
2019-01-25 11:50:00,41.05,41.06,41.03,41.05,124894.0,33.8514,33.8596,33.8349,33.8514,124894.0
2019-01-25 11:55:00,41.05,41.05,41.02,41.04,245322.0,33.8514,33.8514,33.8266,33.8431,245322.0
2019-01-25 12:00:00,41.04,41.04,41.01,41.01,103031.0,33.8431,33.8431,33.8184,33.8184,103031.0
2019-01-25 12:05:00,41.01,41.03,41.0,41.0,238397.0,33.8184,33.8349,33.8101,33.8101,238397.0
2019-01-25 12:10:00,41.01,41.02,41.0,41.02,122511.0,33.8184,33.8266,33.8101,33.8266,122511.0
2019-01-25 12:15:00,41.02,41.03,41.01,41.02,131808.0,33.8266,33.8349,33.8184,33.8266,131808.0
2019-01-25 12:20:00,41.03,41.06,41.02,41.05,132032.0,33.8349,33.8596,33.8266,33.8514,132032.0
2019-01-25 12:25:00,41.06,41.09,41.06,41.07,143422.0,33.8596,33.8843,33.8596,33.8678,143422.0
2019-01-25 12:30:00,41.07,41.08,41.04,41.06,255561.0,33.8678,33.8761,33.8431,33.8596,255561.0
2019-01-25 12:35:00,41.06,41.09,41.06,41.09,103727.0,33.8596,33.8843,33.8596,33.8843,103727.0
2019-01-25 12:40:00,41.09,41.1,41.04,41.05,126455.0,33.8843,33.8926,33.8431,33.8514,126455.0
2019-01-25 12:45:00,41.05,41.06,41.0,41.01,237308.0,33.8514,33.8596,33.8101,33.8184,237308.0
2019-01-25 12:50:00,41.01,41.02,40.98,41.0,117735.0,33.8184,33.8266,33.7936,33.8101,117735.0
2019-01-25 12:55:00,41.01,41.04,40.98,41.03,135352.0,33.8184,33.8431,33.7936,33.8349,135352.0
2019-01-25 13:00:00,41.03,41.04,40.99,40.99,177860.0,33.8349,33.8431,33.8019,33.8019,177860.0
2019-01-25 13:05:00,41.0,41.02,40.98,41.0,201167.0,33.8101,33.8266,33.7936,33.8101,201167.0
2019-01-25 13:10:00,41.0,41.0,40.97,40.98,117248.0,33.8101,33.8101,33.7854,33.7936,117248.0
2019-01-25 13:15:00,40.97,40.99,40.95,40.96,74684.0,33.7854,33.8019,33.7689,33.7771,74684.0
2019-01-25 13:20:00,40.96,41.01,40.95,41.0,189228.0,33.7771,33.8184,33.7689,33.8101,189228.0
2019-01-25 13:25:00,41.0,41.0,40.97,40.98,99668.0,33.8101,33.8101,33.7854,33.7936,99668.0
2019-01-25 13:30:00,40.99,40.99,40.95,40.96,156490.0,33.8019,33.8019,33.7689,33.7771,156490.0
2019-01-25 13:35:00,40.96,40.97,40.94,40.97,95565.0,33.7771,33.7854,33.7606,33.7854,95565.0
2019-01-25 13:40:00,40.97,40.99,40.95,40.99,126138.0,33.7854,33.8019,33.7689,33.8019,126138.0
2019-01-25 13:45:00,40.99,41.0,40.97,40.98,78225.0,33.8019,33.8101,33.7854,33.7936,78225.0
2019-01-25 13:50:00,40.98,40.99,40.97,40.98,108083.0,33.7936,33.8019,33.7854,33.7936,108083.0
2019-01-25 13:55:00,40.99,40.99,40.97,40.98,105174.0,33.8019,33.8019,33.7854,33.7936,105174.0
2019-01-25 14:00:00,40.98,40.99,40.96,40.98,202185.0,33.7936,33.8019,33.7771,33.7936,202185.0
2019-01-25 14:05:00,40.98,41.0,40.97,41.0,172289.0,33.7936,33.8101,33.7854,33.8101,172289.0
2019-01-25 14:10:00,41.0,41.0,40.97,40.99,104100.0,33.8101,33.8101,33.7854,33.8019,104100.0
2019-01-25 14:15:00,40.99,40.99,40.95,40.97,151116.0,33.8019,33.8019,33.7689,33.7854,151116.0
2019-01-25 14:20:00,40.97,40.97,40.92,40.94,478738.0,33.7854,33.7854,33.7442,33.7606,478738.0
2019-01-25 14:25:00,40.94,40.94,40.9,40.92,324415.0,33.7606,33.7606,33.7277,33.7442,324415.0
2019-01-25 14:30:00,40.91,40.94,40.91,40.93,142548.0,33.7359,33.7606,33.7359,33.7524,142548.0
2019-01-25 14:35:00,40.92,40.96,40.91,40.96,286369.0,33.7442,33.7771,33.7359,33.7771,286369.0
2019-01-25 14:40:00,40.96,40.97,40.93,40.95,166705.0,33.7771,33.7854,33.7524,33.7689,166705.0
2019-01-25 14:45:00,40.95,40.97,40.94,40.94,155538.0,33.7689,33.7854,33.7606,33.7606,155538.0
2019-01-25 14:50:00,40.94,40.97,40.93,40.96,212196.0,33.7606,33.7854,33.7524,33.7771,212196.0
2019-01-25 14:55:00,40.95,40.97,40.91,40.93,193786.0,33.7689,33.7854,33.7359,33.7524,193786.0
2019-01-25 15:00:00,40.94,40.96,40.91,40.95,225153.0,33.7606,33.7771,33.7359,33.7689,225153.0
2019-01-25 15:05:00,40.95,40.96,40.93,40.93,192963.0,33.7689,33.7771,33.7524,33.7524,192963.0
2019-01-25 15:10:00,40.94,40.96,40.94,40.95,228322.0,33.7606,33.7771,33.7606,33.7689,228322.0
2019-01-25 15:15:00,40.96,40.98,40.95,40.97,268309.0,33.7771,33.7936,33.7689,33.7854,268309.0
2019-01-25 15:20:00,40.97,40.97,40.95,40.95,226608.0,33.7854,33.7854,33.7689,33.7689,226608.0
2019-01-25 15:25:00,40.96,40.96,40.93,40.94,212336.0,33.7771,33.7771,33.7524,33.7606,212336.0
2019-01-25 15:30:00,40.94,40.94,40.9,40.93,337466.0,33.7606,33.7606,33.7277,33.7524,337466.0
2019-01-25 15:35:00,40.93,40.96,40.92,40.96,337289.0,33.7524,33.7771,33.7442,33.7771,337289.0
2019-01-25 15:40:00,40.96,40.99,40.94,40.97,356699.0,33.7771,33.8019,33.7606,33.7854,356699.0
2019-01-25 15:45:00,40.98,40.99,40.96,40.98,388677.0,33.7936,33.8019,33.7771,33.7936,388677.0
2019-01-25 15:50:00,40.98,40.98,40.95,40.97,243276.0,33.7936,33.7936,33.7689,33.7854,243276.0
2019-01-25 15:55:00,40.97,41.01,40.96,40.99,761462.0,33.7854,33.8184,33.7771,33.8019,761462.0
2019-01-28 09:30:00,40.44,40.44,40.34,40.37,543769.0,33.3483,33.3483,33.2659,33.2906,543769.0
2019-01-28 09:35:00,40.37,40.4,40.35,40.37,294276.0,33.2906,33.3153,33.2741,33.2906,294276.0
2019-01-28 09:40:00,40.37,40.41,40.36,40.39,169932.0,33.2906,33.3236,33.2824,33.3071,169932.0
2019-01-28 09:45:00,40.4,40.42,40.36,40.36,166410.0,33.3153,33.3318,33.2824,33.2824,166410.0
2019-01-28 09:50:00,40.36,40.37,40.31,40.32,441023.0,33.2824,33.2906,33.2411,33.2494,441023.0
2019-01-28 09:55:00,40.32,40.36,40.31,40.35,266465.0,33.2494,33.2824,33.2411,33.2741,266465.0
2019-01-28 10:00:00,40.34,40.36,40.31,40.34,368729.0,33.2659,33.2824,33.2411,33.2659,368729.0
2019-01-28 10:05:00,40.33,40.39,40.33,40.38,300997.0,33.2576,33.3071,33.2576,33.2988,300997.0
2019-01-28 10:10:00,40.38,40.4,40.36,40.36,377286.0,33.2988,33.3153,33.2824,33.2824,377286.0
2019-01-28 10:15:00,40.35,40.41,40.34,40.41,333483.0,33.2741,33.3236,33.2659,33.3236,333483.0
2019-01-28 10:20:00,40.4,40.44,40.4,40.41,319625.0,33.3153,33.3483,33.3153,33.3236,319625.0
2019-01-28 10:25:00,40.42,40.44,40.4,40.44,171217.0,33.3318,33.3483,33.3153,33.3483,171217.0
2019-01-28 10:30:00,40.43,40.46,40.43,40.46,97960.0,33.3401,33.3648,33.3401,33.3648,97960.0
2019-01-28 10:35:00,40.46,40.47,40.44,40.45,208872.0,33.3648,33.3731,33.3483,33.3566,208872.0
2019-01-28 10:40:00,40.45,40.5,40.44,40.48,184916.0,33.3566,33.3978,33.3483,33.3813,184916.0
2019-01-28 10:45:00,40.49,40.5,40.47,40.48,187908.0,33.3896,33.3978,33.3731,33.3813,187908.0
2019-01-28 10:50:00,40.48,40.51,40.46,40.51,224690.0,33.3813,33.406,33.3648,33.406,224690.0
2019-01-28 10:55:00,40.5,40.51,40.46,40.47,278361.0,33.3978,33.406,33.3648,33.3731,278361.0
2019-01-28 11:00:00,40.47,40.48,40.43,40.44,182362.0,33.3731,33.3813,33.3401,33.3483,182362.0
2019-01-28 11:05:00,40.43,40.48,40.43,40.48,152192.0,33.3401,33.3813,33.3401,33.3813,152192.0
2019-01-28 11:10:00,40.47,40.53,40.46,40.52,198075.0,33.3731,33.4225,33.3648,33.4143,198075.0
2019-01-28 11:15:00,40.52,40.52,40.48,40.5,156837.0,33.4143,33.4143,33.3813,33.3978,156837.0
2019-01-28 11:20:00,40.5,40.53,40.49,40.52,245136.0,33.3978,33.4225,33.3896,33.4143,245136.0
2019-01-28 11:25:00,40.52,40.54,40.51,40.52,123191.0,33.4143,33.4308,33.406,33.4143,123191.0
2019-01-28 11:30:00,40.52,40.53,40.47,40.49,200256.0,33.4143,33.4225,33.3731,33.3896,200256.0
2019-01-28 11:35:00,40.49,40.49,40.45,40.46,126880.0,33.3896,33.3896,33.3566,33.3648,126880.0
2019-01-28 11:40:00,40.46,40.46,40.43,40.44,89689.0,33.3648,33.3648,33.3401,33.3483,89689.0
2019-01-28 11:45:00,40.44,40.44,40.39,40.4,164162.0,33.3483,33.3483,33.3071,33.3153,164162.0
2019-01-28 11:50:00,40.41,40.42,40.38,40.39,174769.0,33.3236,33.3318,33.2988,33.3071,174769.0
2019-01-28 11:55:00,40.39,40.4,40.37,40.37,345555.0,33.3071,33.3153,33.2906,33.2906,345555.0
2019-01-28 12:00:00,40.37,40.39,40.34,40.36,125429.0,33.2906,33.3071,33.2659,33.2824,125429.0
2019-01-28 12:05:00,40.37,40.41,40.35,40.4,111815.0,33.2906,33.3236,33.2741,33.3153,111815.0
2019-01-28 12:10:00,40.4,40.41,40.39,40.4,117812.0,33.3153,33.3236,33.3071,33.3153,117812.0
2019-01-28 12:15:00,40.41,40.44,40.4,40.42,143239.0,33.3236,33.3483,33.3153,33.3318,143239.0
2019-01-28 12:20:00,40.41,40.45,40.41,40.45,120009.0,33.3236,33.3566,33.3236,33.3566,120009.0
2019-01-28 12:25:00,40.46,40.47,40.44,40.47,102399.0,33.3648,33.3731,33.3483,33.3731,102399.0
2019-01-28 12:30:00,40.47,40.48,40.46,40.47,108143.0,33.3731,33.3813,33.3648,33.3731,108143.0
2019-01-28 12:35:00,40.47,40.5,40.45,40.48,216837.0,33.3731,33.3978,33.3566,33.3813,216837.0
2019-01-28 12:40:00,40.48,40.5,40.47,40.48,116895.0,33.3813,33.3978,33.3731,33.3813,116895.0
2019-01-28 12:45:00,40.48,40.49,40.47,40.49,98477.0,33.3813,33.3896,33.3731,33.3896,98477.0
2019-01-28 12:50:00,40.48,40.5,40.46,40.48,192265.0,33.3813,33.3978,33.3648,33.3813,192265.0
2019-01-28 12:55:00,40.48,40.49,40.45,40.46,237334.0,33.3813,33.3896,33.3566,33.3648,237334.0
2019-01-28 13:00:00,40.45,40.47,40.44,40.46,210297.0,33.3566,33.3731,33.3483,33.3648,210297.0
2019-01-28 13:05:00,40.46,40.49,40.45,40.48,204884.0,33.3648,33.3896,33.3566,33.3813,204884.0
2019-01-28 13:10:00,40.49,40.51,40.48,40.49,122030.0,33.3896,33.406,33.3813,33.3896,122030.0
2019-01-28 13:15:00,40.5,40.5,40.49,40.5,94965.0,33.3978,33.3978,33.3896,33.3978,94965.0
2019-01-28 13:20:00,40.49,40.53,40.49,40.51,170940.0,33.3896,33.4225,33.3896,33.406,170940.0
2019-01-28 13:25:00,40.51,40.51,40.48,40.48,257651.0,33.406,33.406,33.3813,33.3813,257651.0
2019-01-28 13:30:00,40.48,40.54,40.48,40.54,180511.0,33.3813,33.4308,33.3813,33.4308,180511.0
2019-01-28 13:35:00,40.53,40.55,40.52,40.54,177844.0,33.4225,33.439,33.4143,33.4308,177844.0
2019-01-28 13:40:00,40.54,40.54,40.53,40.54,59651.0,33.4308,33.4308,33.4225,33.4308,59651.0
2019-01-28 13:45:00,40.54,40.55,40.53,40.55,124991.0,33.4308,33.439,33.4225,33.439,124991.0
2019-01-28 13:50:00,40.55,40.57,40.54,40.55,236209.0,33.439,33.4555,33.4308,33.439,236209.0
2019-01-28 13:55:00,40.55,40.57,40.55,40.56,145913.0,33.439,33.4555,33.439,33.4473,145913.0
2019-01-28 14:00:00,40.56,40.58,40.53,40.54,682591.0,33.4473,33.4638,33.4225,33.4308,682591.0
2019-01-28 14:05:00,40.54,40.55,40.53,40.54,132988.0,33.4308,33.439,33.4225,33.4308,132988.0
2019-01-28 14:10:00,40.53,40.55,40.53,40.54,198718.0,33.4225,33.439,33.4225,33.4308,198718.0
2019-01-28 14:15:00,40.54,40.55,40.53,40.54,138777.0,33.4308,33.439,33.4225,33.4308,138777.0
2019-01-28 14:20:00,40.55,40.56,40.52,40.53,166603.0,33.439,33.4473,33.4143,33.4225,166603.0
2019-01-28 14:25:00,40.53,40.54,40.52,40.54,181846.0,33.4225,33.4308,33.4143,33.4308,181846.0
2019-01-28 14:30:00,40.54,40.57,40.54,40.56,259547.0,33.4308,33.4555,33.4308,33.4473,259547.0
2019-01-28 14:35:00,40.56,40.58,40.54,40.57,302342.0,33.4473,33.4638,33.4308,33.4555,302342.0
2019-01-28 14:40:00,40.57,40.58,40.53,40.55,188559.0,33.4555,33.4638,33.4225,33.439,188559.0
2019-01-28 14:45:00,40.55,40.58,40.55,40.58,192835.0,33.439,33.4638,33.439,33.4638,192835.0
2019-01-28 14:50:00,40.58,40.6,40.56,40.57,296145.0,33.4638,33.4803,33.4473,33.4555,296145.0
2019-01-28 14:55:00,40.57,40.58,40.55,40.56,233186.0,33.4555,33.4638,33.439,33.4473,233186.0
2019-01-28 15:00:00,40.55,40.57,40.54,40.54,172135.0,33.439,33.4555,33.4308,33.4308,172135.0
2019-01-28 15:05:00,40.54,40.55,40.51,40.52,233998.0,33.4308,33.439,33.406,33.4143,233998.0
2019-01-28 15:10:00,40.52,40.56,40.52,40.55,225428.0,33.4143,33.4473,33.4143,33.439,225428.0
2019-01-28 15:15:00,40.55,40.56,40.53,40.54,217402.0,33.439,33.4473,33.4225,33.4308,217402.0
2019-01-28 15:20:00,40.55,40.57,40.53,40.55,223984.0,33.439,33.4555,33.4225,33.439,223984.0
2019-01-28 15:25:00,40.55,40.55,40.52,40.53,181423.0,33.439,33.439,33.4143,33.4225,181423.0
2019-01-28 15:30:00,40.53,40.54,40.5,40.52,303989.0,33.4225,33.4308,33.3978,33.4143,303989.0
2019-01-28 15:35:00,40.52,40.53,40.51,40.52,154711.0,33.4143,33.4225,33.406,33.4143,154711.0
2019-01-28 15:40:00,40.52,40.53,40.51,40.52,229444.0,33.4143,33.4225,33.406,33.4143,229444.0
2019-01-28 15:45:00,40.51,40.55,40.51,40.54,336860.0,33.406,33.439,33.406,33.4308,336860.0
2019-01-28 15:50:00,40.54,40.56,40.53,40.55,471300.0,33.4308,33.4473,33.4225,33.439,471300.0
2019-01-28 15:55:00,40.55,40.6,40.54,40.58,684578.0,33.439,33.4803,33.4308,33.4638,684578.0
2019-01-29 09:30:00,40.77,40.78,40.7,40.71,196357.0,33.6205,33.6287,33.5627,33.571,196357.0
2019-01-29 09:35:00,40.71,40.71,40.64,40.66,116669.0,33.571,33.571,33.5133,33.5297,116669.0
2019-01-29 09:40:00,40.66,40.68,40.63,40.66,132403.0,33.5297,33.5462,33.505,33.5297,132403.0
2019-01-29 09:45:00,40.65,40.72,40.64,40.7,58967.0,33.5215,33.5792,33.5133,33.5627,58967.0
2019-01-29 09:50:00,40.7,40.72,40.68,40.69,88654.0,33.5627,33.5792,33.5462,33.5545,88654.0
2019-01-29 09:55:00,40.69,40.71,40.68,40.68,198081.0,33.5545,33.571,33.5462,33.5462,198081.0
2019-01-29 10:00:00,40.68,40.75,40.68,40.73,126604.0,33.5462,33.604,33.5462,33.5875,126604.0
2019-01-29 10:05:00,40.73,40.74,40.67,40.67,87647.0,33.5875,33.5957,33.538,33.538,87647.0
2019-01-29 10:10:00,40.67,40.68,40.65,40.65,158669.0,33.538,33.5462,33.5215,33.5215,158669.0
2019-01-29 10:15:00,40.65,40.68,40.64,40.67,75397.0,33.5215,33.5462,33.5133,33.538,75397.0
2019-01-29 10:20:00,40.67,40.68,40.64,40.67,151042.0,33.538,33.5462,33.5133,33.538,151042.0
2019-01-29 10:25:00,40.67,40.75,40.66,40.74,253365.0,33.538,33.604,33.5297,33.5957,253365.0
2019-01-29 10:30:00,40.75,40.75,40.69,40.7,132221.0,33.604,33.604,33.5545,33.5627,132221.0
2019-01-29 10:35:00,40.71,40.71,40.67,40.67,103450.0,33.571,33.571,33.538,33.538,103450.0
2019-01-29 10:40:00,40.67,40.7,40.67,40.69,148960.0,33.538,33.5627,33.538,33.5545,148960.0
2019-01-29 10:45:00,40.69,40.7,40.64,40.65,58831.0,33.5545,33.5627,33.5133,33.5215,58831.0
2019-01-29 10:50:00,40.66,40.66,40.59,40.6,190219.0,33.5297,33.5297,33.472,33.4803,190219.0
2019-01-29 10:55:00,40.59,40.6,40.53,40.58,149830.0,33.472,33.4803,33.4225,33.4638,149830.0
2019-01-29 11:00:00,40.58,40.59,40.55,40.57,117288.0,33.4638,33.472,33.439,33.4555,117288.0
2019-01-29 11:05:00,40.57,40.6,40.55,40.58,276594.0,33.4555,33.4803,33.439,33.4638,276594.0
2019-01-29 11:10:00,40.59,40.61,40.57,40.6,84266.0,33.472,33.4885,33.4555,33.4803,84266.0
2019-01-29 11:15:00,40.61,40.62,40.58,40.59,119096.0,33.4885,33.4968,33.4638,33.472,119096.0
2019-01-29 11:20:00,40.59,40.61,40.57,40.58,103781.0,33.472,33.4885,33.4555,33.4638,103781.0
2019-01-29 11:25:00,40.57,40.62,40.56,40.61,81781.0,33.4555,33.4968,33.4473,33.4885,81781.0
2019-01-29 11:30:00,40.62,40.64,40.61,40.63,150116.0,33.4968,33.5133,33.4885,33.505,150116.0
2019-01-29 11:35:00,40.63,40.67,40.62,40.65,65047.0,33.505,33.538,33.4968,33.5215,65047.0
2019-01-29 11:40:00,40.66,40.66,40.64,40.66,131137.0,33.5297,33.5297,33.5133,33.5297,131137.0
2019-01-29 11:45:00,40.66,40.68,40.62,40.63,62277.0,33.5297,33.5462,33.4968,33.505,62277.0
2019-01-29 11:50:00,40.63,40.63,40.62,40.62,52002.0,33.505,33.505,33.4968,33.4968,52002.0
2019-01-29 11:55:00,40.62,40.63,40.61,40.61,93284.0,33.4968,33.505,33.4885,33.4885,93284.0
2019-01-29 12:00:00,40.61,40.63,40.59,40.6,76575.0,33.4885,33.505,33.472,33.4803,76575.0
2019-01-29 12:05:00,40.6,40.6,40.57,40.59,63446.0,33.4803,33.4803,33.4555,33.472,63446.0
2019-01-29 12:10:00,40.59,40.62,40.58,40.62,96218.0,33.472,33.4968,33.4638,33.4968,96218.0
2019-01-29 12:15:00,40.61,40.64,40.6,40.63,68231.0,33.4885,33.5133,33.4803,33.505,68231.0
2019-01-29 12:20:00,40.63,40.64,40.62,40.64,81021.0,33.505,33.5133,33.4968,33.5133,81021.0
2019-01-29 12:25:00,40.64,40.64,40.6,40.61,56141.0,33.5133,33.5133,33.4803,33.4885,56141.0
2019-01-29 12:30:00,40.61,40.61,40.57,40.58,155910.0,33.4885,33.4885,33.4555,33.4638,155910.0
2019-01-29 12:35:00,40.59,40.59,40.57,40.59,70520.0,33.472,33.472,33.4555,33.472,70520.0
2019-01-29 12:40:00,40.59,40.6,40.57,40.58,90794.0,33.472,33.4803,33.4555,33.4638,90794.0
2019-01-29 12:45:00,40.58,40.58,40.57,40.57,45460.0,33.4638,33.4638,33.4555,33.4555,45460.0
2019-01-29 12:50:00,40.57,40.62,40.57,40.59,135786.0,33.4555,33.4968,33.4555,33.472,135786.0
2019-01-29 12:55:00,40.6,40.62,40.59,40.6,135064.0,33.4803,33.4968,33.472,33.4803,135064.0
2019-01-29 13:00:00,40.6,40.6,40.57,40.59,115181.0,33.4803,33.4803,33.4555,33.472,115181.0
2019-01-29 13:05:00,40.59,40.6,40.59,40.6,78870.0,33.472,33.4803,33.472,33.4803,78870.0
2019-01-29 13:10:00,40.6,40.62,40.59,40.59,134912.0,33.4803,33.4968,33.472,33.472,134912.0
2019-01-29 13:15:00,40.59,40.63,40.59,40.61,75376.0,33.472,33.505,33.472,33.4885,75376.0
2019-01-29 13:20:00,40.62,40.63,40.6,40.61,64919.0,33.4968,33.505,33.4803,33.4885,64919.0
2019-01-29 13:25:00,40.61,40.61,40.59,40.6,85470.0,33.4885,33.4885,33.472,33.4803,85470.0
2019-01-29 13:30:00,40.61,40.61,40.59,40.6,68380.0,33.4885,33.4885,33.472,33.4803,68380.0
2019-01-29 13:35:00,40.59,40.61,40.57,40.58,401249.0,33.472,33.4885,33.4555,33.4638,401249.0
2019-01-29 13:40:00,40.59,40.61,40.57,40.6,199411.0,33.472,33.4885,33.4555,33.4803,199411.0
2019-01-29 13:45:00,40.59,40.61,40.59,40.6,53095.0,33.472,33.4885,33.472,33.4803,53095.0
2019-01-29 13:50:00,40.59,40.62,40.59,40.59,78385.0,33.472,33.4968,33.472,33.472,78385.0
2019-01-29 13:55:00,40.59,40.62,40.59,40.61,85657.0,33.472,33.4968,33.472,33.4885,85657.0
2019-01-29 14:00:00,40.61,40.62,40.6,40.62,156651.0,33.4885,33.4968,33.4803,33.4968,156651.0
2019-01-29 14:05:00,40.62,40.65,40.61,40.64,82236.0,33.4968,33.5215,33.4885,33.5133,82236.0
2019-01-29 14:10:00,40.64,40.65,40.62,40.64,103167.0,33.5133,33.5215,33.4968,33.5133,103167.0
2019-01-29 14:15:00,40.63,40.64,40.61,40.61,100189.0,33.505,33.5133,33.4885,33.4885,100189.0
2019-01-29 14:20:00,40.62,40.62,40.59,40.6,136986.0,33.4968,33.4968,33.472,33.4803,136986.0
2019-01-29 14:25:00,40.6,40.61,40.59,40.6,108101.0,33.4803,33.4885,33.472,33.4803,108101.0
2019-01-29 14:30:00,40.6,40.62,40.59,40.62,98694.0,33.4803,33.4968,33.472,33.4968,98694.0
2019-01-29 14:35:00,40.62,40.62,40.6,40.61,79954.0,33.4968,33.4968,33.4803,33.4885,79954.0
2019-01-29 14:40:00,40.61,40.61,40.59,40.61,93958.0,33.4885,33.4885,33.472,33.4885,93958.0
2019-01-29 14:45:00,40.61,40.61,40.57,40.58,68138.0,33.4885,33.4885,33.4555,33.4638,68138.0
2019-01-29 14:50:00,40.59,40.6,40.58,40.59,55900.0,33.472,33.4803,33.4638,33.472,55900.0
2019-01-29 14:55:00,40.59,40.6,40.55,40.55,98036.0,33.472,33.4803,33.439,33.439,98036.0
2019-01-29 15:00:00,40.55,40.57,40.54,40.56,115038.0,33.439,33.4555,33.4308,33.4473,115038.0
2019-01-29 15:05:00,40.57,40.59,40.56,40.58,97739.0,33.4555,33.472,33.4473,33.4638,97739.0
2019-01-29 15:10:00,40.58,40.61,40.57,40.59,86839.0,33.4638,33.4885,33.4555,33.472,86839.0
2019-01-29 15:15:00,40.6,40.63,40.59,40.63,90459.0,33.4803,33.505,33.472,33.505,90459.0
2019-01-29 15:20:00,40.62,40.64,40.62,40.64,52196.0,33.4968,33.5133,33.4968,33.5133,52196.0
2019-01-29 15:25:00,40.64,40.65,40.62,40.63,177869.0,33.5133,33.5215,33.4968,33.505,177869.0
2019-01-29 15:30:00,40.64,40.65,40.63,40.64,160023.0,33.5133,33.5215,33.505,33.5133,160023.0
2019-01-29 15:35:00,40.64,40.64,40.61,40.61,136891.0,33.5133,33.5133,33.4885,33.4885,136891.0
2019-01-29 15:40:00,40.62,40.63,40.61,40.63,165247.0,33.4968,33.505,33.4885,33.505,165247.0
2019-01-29 15:45:00,40.63,40.63,40.57,40.59,282547.0,33.505,33.505,33.4555,33.472,282547.0
2019-01-29 15:50:00,40.59,40.6,40.56,40.59,322940.0,33.472,33.4803,33.4473,33.472,322940.0
2019-01-29 15:55:00,40.59,40.62,40.57,40.61,904860.0,33.472,33.4968,33.4555,33.4885,904860.0
2019-01-30 09:30:00,40.78,40.82,40.72,40.76,353998.0,33.6287,33.6617,33.5792,33.6122,353998.0
2019-01-30 09:35:00,40.75,40.79,40.72,40.78,157300.0,33.604,33.6369,33.5792,33.6287,157300.0
2019-01-30 09:40:00,40.77,40.79,40.71,40.72,134596.0,33.6205,33.6369,33.571,33.5792,134596.0
2019-01-30 09:45:00,40.73,40.75,40.69,40.71,185414.0,33.5875,33.604,33.5545,33.571,185414.0
2019-01-30 09:50:00,40.72,40.72,40.68,40.7,64918.0,33.5792,33.5792,33.5462,33.5627,64918.0
2019-01-30 09:55:00,40.71,40.71,40.64,40.66,81762.0,33.571,33.571,33.5133,33.5297,81762.0
2019-01-30 10:00:00,40.66,40.67,40.6,40.61,265040.0,33.5297,33.538,33.4803,33.4885,265040.0
2019-01-30 10:05:00,40.61,40.63,40.58,40.61,299214.0,33.4885,33.505,33.4638,33.4885,299214.0
2019-01-30 10:10:00,40.61,40.64,40.59,40.63,188031.0,33.4885,33.5133,33.472,33.505,188031.0
2019-01-30 10:15:00,40.62,40.63,40.59,40.6,152047.0,33.4968,33.505,33.472,33.4803,152047.0
2019-01-30 10:20:00,40.59,40.63,40.59,40.61,157297.0,33.472,33.505,33.472,33.4885,157297.0
2019-01-30 10:25:00,40.61,40.63,40.6,40.62,193917.0,33.4885,33.505,33.4803,33.4968,193917.0
2019-01-30 10:30:00,40.62,40.67,40.61,40.66,157394.0,33.4968,33.538,33.4885,33.5297,157394.0
2019-01-30 10:35:00,40.66,40.69,40.65,40.69,162173.0,33.5297,33.5545,33.5215,33.5545,162173.0
2019-01-30 10:40:00,40.69,40.71,40.66,40.7,170758.0,33.5545,33.571,33.5297,33.5627,170758.0
2019-01-30 10:45:00,40.7,40.71,40.67,40.68,276276.0,33.5627,33.571,33.538,33.5462,276276.0
2019-01-30 10:50:00,40.67,40.68,40.64,40.66,94135.0,33.538,33.5462,33.5133,33.5297,94135.0
2019-01-30 10:55:00,40.66,40.68,40.65,40.68,133408.0,33.5297,33.5462,33.5215,33.5462,133408.0
2019-01-30 11:00:00,40.68,40.71,40.66,40.69,186367.0,33.5462,33.571,33.5297,33.5545,186367.0
2019-01-30 11:05:00,40.69,40.71,40.68,40.71,92453.0,33.5545,33.571,33.5462,33.571,92453.0
2019-01-30 11:10:00,40.7,40.72,40.68,40.71,197871.0,33.5627,33.5792,33.5462,33.571,197871.0
2019-01-30 11:15:00,40.72,40.74,40.71,40.71,82902.0,33.5792,33.5957,33.571,33.571,82902.0
2019-01-30 11:20:00,40.72,40.73,40.69,40.7,93471.0,33.5792,33.5875,33.5545,33.5627,93471.0
2019-01-30 11:25:00,40.69,40.71,40.68,40.7,56029.0,33.5545,33.571,33.5462,33.5627,56029.0
2019-01-30 11:30:00,40.71,40.72,40.69,40.72,105323.0,33.571,33.5792,33.5545,33.5792,105323.0
2019-01-30 11:35:00,40.73,40.73,40.7,40.71,70516.0,33.5875,33.5875,33.5627,33.571,70516.0
2019-01-30 11:40:00,40.72,40.74,40.71,40.74,62216.0,33.5792,33.5957,33.571,33.5957,62216.0
2019-01-30 11:45:00,40.74,40.75,40.72,40.75,316038.0,33.5957,33.604,33.5792,33.604,316038.0
2019-01-30 11:50:00,40.74,40.74,40.71,40.72,131401.0,33.5957,33.5957,33.571,33.5792,131401.0
2019-01-30 11:55:00,40.72,40.75,40.72,40.75,128481.0,33.5792,33.604,33.5792,33.604,128481.0
2019-01-30 12:00:00,40.75,40.76,40.73,40.74,159647.0,33.604,33.6122,33.5875,33.5957,159647.0
2019-01-30 12:05:00,40.74,40.76,40.73,40.75,101804.0,33.5957,33.6122,33.5875,33.604,101804.0
2019-01-30 12:10:00,40.76,40.76,40.74,40.75,31342.0,33.6122,33.6122,33.5957,33.604,31342.0
2019-01-30 12:15:00,40.75,40.75,40.72,40.74,147049.0,33.604,33.604,33.5792,33.5957,147049.0
2019-01-30 12:20:00,40.74,40.77,40.72,40.73,74127.0,33.5957,33.6205,33.5792,33.5875,74127.0
2019-01-30 12:25:00,40.73,40.74,40.71,40.72,72549.0,33.5875,33.5957,33.571,33.5792,72549.0
2019-01-30 12:30:00,40.72,40.73,40.7,40.71,86523.0,33.5792,33.5875,33.5627,33.571,86523.0
2019-01-30 12:35:00,40.71,40.73,40.7,40.72,89294.0,33.571,33.5875,33.5627,33.5792,89294.0
2019-01-30 12:40:00,40.73,40.73,40.71,40.72,106029.0,33.5875,33.5875,33.571,33.5792,106029.0
2019-01-30 12:45:00,40.72,40.73,40.72,40.72,331508.0,33.5792,33.5875,33.5792,33.5792,331508.0
2019-01-30 12:50:00,40.73,40.75,40.72,40.74,274140.0,33.5875,33.604,33.5792,33.5957,274140.0
2019-01-30 12:55:00,40.74,40.75,40.72,40.75,189677.0,33.5957,33.604,33.5792,33.604,189677.0
2019-01-30 13:00:00,40.75,40.76,40.73,40.75,154409.0,33.604,33.6122,33.5875,33.604,154409.0
2019-01-30 13:05:00,40.76,40.79,40.75,40.79,151141.0,33.6122,33.6369,33.604,33.6369,151141.0
2019-01-30 13:10:00,40.78,40.79,40.75,40.76,103694.0,33.6287,33.6369,33.604,33.6122,103694.0
2019-01-30 13:15:00,40.76,40.77,40.75,40.75,55133.0,33.6122,33.6205,33.604,33.604,55133.0
2019-01-30 13:20:00,40.75,40.77,40.74,40.76,1477900.0,33.604,33.6205,33.5957,33.6122,1477900.0
2019-01-30 13:25:00,40.76,40.77,40.75,40.76,66280.0,33.6122,33.6205,33.604,33.6122,66280.0
2019-01-30 13:30:00,40.77,40.79,40.76,40.78,73120.0,33.6205,33.6369,33.6122,33.6287,73120.0
2019-01-30 13:35:00,40.78,40.8,40.78,40.8,104326.0,33.6287,33.6452,33.6287,33.6452,104326.0
2019-01-30 13:40:00,40.8,40.81,40.77,40.78,795490.0,33.6452,33.6534,33.6205,33.6287,795490.0
2019-01-30 13:45:00,40.79,40.79,40.75,40.76,56473.0,33.6369,33.6369,33.604,33.6122,56473.0
2019-01-30 13:50:00,40.76,40.79,40.75,40.78,92111.0,33.6122,33.6369,33.604,33.6287,92111.0
2019-01-30 13:55:00,40.78,40.78,40.74,40.74,304818.0,33.6287,33.6287,33.5957,33.5957,304818.0
2019-01-30 14:00:00,40.75,41.14,40.74,41.11,1673982.0,33.604,33.9256,33.5957,33.9008,1673982.0
2019-01-30 14:05:00,41.12,41.18,41.07,41.08,339563.0,33.9091,33.9586,33.8678,33.8761,339563.0
2019-01-30 14:10:00,41.08,41.22,41.08,41.22,508791.0,33.8761,33.9915,33.8761,33.9915,508791.0
2019-01-30 14:15:00,41.22,41.3,41.19,41.27,412144.0,33.9915,34.0575,33.9668,34.0328,412144.0
2019-01-30 14:20:00,41.27,41.34,41.25,41.27,255339.0,34.0328,34.0905,34.0163,34.0328,255339.0
2019-01-30 14:25:00,41.27,41.32,41.21,41.23,334716.0,34.0328,34.074,33.9833,33.9998,334716.0
2019-01-30 14:30:00,41.22,41.29,41.2,41.29,761367.0,33.9915,34.0493,33.975,34.0493,761367.0
2019-01-30 14:35:00,41.29,41.36,41.23,41.34,404814.0,34.0493,34.107,33.9998,34.0905,404814.0
2019-01-30 14:40:00,41.35,41.38,41.31,41.34,237199.0,34.0987,34.1235,34.0658,34.0905,237199.0
2019-01-30 14:45:00,41.34,41.39,41.31,41.33,148343.0,34.0905,34.1317,34.0658,34.0823,148343.0
2019-01-30 14:50:00,41.33,41.36,41.25,41.36,397734.0,34.0823,34.107,34.0163,34.107,397734.0
2019-01-30 14:55:00,41.36,41.42,41.35,41.41,539041.0,34.107,34.1565,34.0987,34.1482,539041.0
2019-01-30 15:00:00,41.41,41.42,41.37,41.37,536656.0,34.1482,34.1565,34.1152,34.1152,536656.0
2019-01-30 15:05:00,41.37,41.37,41.32,41.33,252708.0,34.1152,34.1152,34.074,34.0823,252708.0
2019-01-30 15:10:00,41.32,41.32,41.25,41.28,563640.0,34.074,34.074,34.0163,34.041,563640.0
2019-01-30 15:15:00,41.29,41.32,41.27,41.3,335516.0,34.0493,34.074,34.0328,34.0575,335516.0
2019-01-30 15:20:00,41.31,41.31,41.27,41.27,358554.0,34.0658,34.0658,34.0328,34.0328,358554.0
2019-01-30 15:25:00,41.28,41.34,41.27,41.3,483369.0,34.041,34.0905,34.0328,34.0575,483369.0
2019-01-30 15:30:00,41.3,41.34,41.28,41.31,392432.0,34.0575,34.0905,34.041,34.0658,392432.0
2019-01-30 15:35:00,41.3,41.35,41.3,41.34,142501.0,34.0575,34.0987,34.0575,34.0905,142501.0
2019-01-30 15:40:00,41.34,41.35,41.29,41.32,391882.0,34.0905,34.0987,34.0493,34.074,391882.0
2019-01-30 15:45:00,41.31,41.35,41.3,41.33,283613.0,34.0658,34.0987,34.0575,34.0823,283613.0
2019-01-30 15:50:00,41.33,41.33,41.26,41.27,352089.0,34.0823,34.0823,34.0245,34.0328,352089.0
2019-01-30 15:55:00,41.27,41.35,41.27,41.33,591592.0,34.0328,34.0987,34.0328,34.0823,591592.0
2019-01-31 09:30:00,41.48,41.52,41.46,41.52,891516.0,34.2059,34.2389,34.1895,34.2389,891516.0
2019-01-31 09:35:00,41.52,41.57,41.51,41.55,325718.0,34.2389,34.2802,34.2307,34.2637,325718.0
2019-01-31 09:40:00,41.55,41.56,41.48,41.5,352976.0,34.2637,34.2719,34.2059,34.2224,352976.0
2019-01-31 09:45:00,41.49,41.55,41.49,41.51,129634.0,34.2142,34.2637,34.2142,34.2307,129634.0
2019-01-31 09:50:00,41.51,41.56,41.51,41.55,147499.0,34.2307,34.2719,34.2307,34.2637,147499.0
2019-01-31 09:55:00,41.56,41.57,41.54,41.54,103583.0,34.2719,34.2802,34.2554,34.2554,103583.0
2019-01-31 10:00:00,41.54,41.57,41.52,41.56,139403.0,34.2554,34.2802,34.2389,34.2719,139403.0
2019-01-31 10:05:00,41.57,41.57,41.54,41.54,72912.0,34.2802,34.2802,34.2554,34.2554,72912.0
2019-01-31 10:10:00,41.55,41.62,41.54,41.61,223631.0,34.2637,34.3214,34.2554,34.3132,223631.0
2019-01-31 10:15:00,41.62,41.63,41.58,41.61,141839.0,34.3214,34.3296,34.2884,34.3132,141839.0
2019-01-31 10:20:00,41.62,41.63,41.59,41.62,169263.0,34.3214,34.3296,34.2967,34.3214,169263.0
2019-01-31 10:25:00,41.61,41.65,41.61,41.65,222064.0,34.3132,34.3461,34.3132,34.3461,222064.0
2019-01-31 10:30:00,41.65,41.69,41.64,41.68,195951.0,34.3461,34.3791,34.3379,34.3709,195951.0
2019-01-31 10:35:00,41.68,41.7,41.66,41.7,97663.0,34.3709,34.3874,34.3544,34.3874,97663.0
2019-01-31 10:40:00,41.69,41.77,41.69,41.76,200721.0,34.3791,34.4451,34.3791,34.4368,200721.0
2019-01-31 10:45:00,41.76,41.77,41.7,41.71,187636.0,34.4368,34.4451,34.3874,34.3956,187636.0
2019-01-31 10:50:00,41.71,41.72,41.68,41.71,355734.0,34.3956,34.4039,34.3709,34.3956,355734.0
2019-01-31 10:55:00,41.7,41.73,41.66,41.7,455874.0,34.3874,34.4121,34.3544,34.3874,455874.0
2019-01-31 11:00:00,41.7,41.71,41.67,41.69,397459.0,34.3874,34.3956,34.3626,34.3791,397459.0
2019-01-31 11:05:00,41.69,41.7,41.65,41.67,239294.0,34.3791,34.3874,34.3461,34.3626,239294.0
2019-01-31 11:10:00,41.66,41.69,41.64,41.66,1033582.0,34.3544,34.3791,34.3379,34.3544,1033582.0
2019-01-31 11:15:00,41.66,41.68,41.6,41.61,470234.0,34.3544,34.3709,34.3049,34.3132,470234.0
2019-01-31 11:20:00,41.61,41.62,41.58,41.61,182464.0,34.3132,34.3214,34.2884,34.3132,182464.0
2019-01-31 11:25:00,41.61,41.65,41.61,41.64,171126.0,34.3132,34.3461,34.3132,34.3379,171126.0
2019-01-31 11:30:00,41.63,41.69,41.63,41.69,356650.0,34.3296,34.3791,34.3296,34.3791,356650.0
2019-01-31 11:35:00,41.68,41.72,41.66,41.71,105423.0,34.3709,34.4039,34.3544,34.3956,105423.0
2019-01-31 11:40:00,41.71,41.74,41.7,41.73,809664.0,34.3956,34.4204,34.3874,34.4121,809664.0
2019-01-31 11:45:00,41.74,41.77,41.72,41.76,195933.0,34.4204,34.4451,34.4039,34.4368,195933.0
2019-01-31 11:50:00,41.77,41.81,41.74,41.8,173394.0,34.4451,34.4781,34.4204,34.4698,173394.0
2019-01-31 11:55:00,41.8,41.82,41.78,41.79,179779.0,34.4698,34.4863,34.4533,34.4616,179779.0
2019-01-31 12:00:00,41.79,41.82,41.77,41.79,130752.0,34.4616,34.4863,34.4451,34.4616,130752.0
2019-01-31 12:05:00,41.79,41.8,41.76,41.78,272546.0,34.4616,34.4698,34.4368,34.4533,272546.0
2019-01-31 12:10:00,41.79,41.8,41.76,41.79,189415.0,34.4616,34.4698,34.4368,34.4616,189415.0
2019-01-31 12:15:00,41.79,41.8,41.76,41.77,120772.0,34.4616,34.4698,34.4368,34.4451,120772.0
2019-01-31 12:20:00,41.77,41.81,41.75,41.8,367123.0,34.4451,34.4781,34.4286,34.4698,367123.0
2019-01-31 12:25:00,41.8,41.8,41.75,41.76,201494.0,34.4698,34.4698,34.4286,34.4368,201494.0
2019-01-31 12:30:00,41.76,41.78,41.74,41.76,69517.0,34.4368,34.4533,34.4204,34.4368,69517.0
2019-01-31 12:35:00,41.77,41.78,41.75,41.76,126007.0,34.4451,34.4533,34.4286,34.4368,126007.0
2019-01-31 12:40:00,41.76,41.78,41.69,41.72,377397.0,34.4368,34.4533,34.3791,34.4039,377397.0
2019-01-31 12:45:00,41.69,41.73,41.69,41.73,124960.0,34.3791,34.4121,34.3791,34.4121,124960.0
2019-01-31 12:50:00,41.73,41.75,41.72,41.74,261334.0,34.4121,34.4286,34.4039,34.4204,261334.0
2019-01-31 12:55:00,41.74,41.76,41.73,41.74,116588.0,34.4204,34.4368,34.4121,34.4204,116588.0
2019-01-31 13:00:00,41.74,41.77,41.72,41.74,314279.0,34.4204,34.4451,34.4039,34.4204,314279.0
2019-01-31 13:05:00,41.75,41.78,41.74,41.77,127713.0,34.4286,34.4533,34.4204,34.4451,127713.0
2019-01-31 13:10:00,41.77,41.78,41.75,41.76,101691.0,34.4451,34.4533,34.4286,34.4368,101691.0
2019-01-31 13:15:00,41.77,41.77,41.71,41.71,194915.0,34.4451,34.4451,34.3956,34.3956,194915.0
2019-01-31 13:20:00,41.72,41.73,41.69,41.7,387710.0,34.4039,34.4121,34.3791,34.3874,387710.0
2019-01-31 13:25:00,41.69,41.73,41.68,41.69,269763.0,34.3791,34.4121,34.3709,34.3791,269763.0
2019-01-31 13:30:00,41.69,41.7,41.63,41.64,278488.0,34.3791,34.3874,34.3296,34.3379,278488.0
2019-01-31 13:35:00,41.64,41.66,41.64,41.66,145733.0,34.3379,34.3544,34.3379,34.3544,145733.0
2019-01-31 13:40:00,41.66,41.68,41.64,41.67,180841.0,34.3544,34.3709,34.3379,34.3626,180841.0
2019-01-31 13:45:00,41.68,41.7,41.65,41.67,209125.0,34.3709,34.3874,34.3461,34.3626,209125.0
2019-01-31 13:50:00,41.68,41.71,41.67,41.71,225010.0,34.3709,34.3956,34.3626,34.3956,225010.0
2019-01-31 13:55:00,41.7,41.72,41.68,41.71,208046.0,34.3874,34.4039,34.3709,34.3956,208046.0
2019-01-31 14:00:00,41.7,41.71,41.68,41.69,275708.0,34.3874,34.3956,34.3709,34.3791,275708.0
2019-01-31 14:05:00,41.69,41.7,41.67,41.69,226529.0,34.3791,34.3874,34.3626,34.3791,226529.0
2019-01-31 14:10:00,41.69,41.7,41.65,41.66,287945.0,34.3791,34.3874,34.3461,34.3544,287945.0
2019-01-31 14:15:00,41.66,41.67,41.63,41.65,192931.0,34.3544,34.3626,34.3296,34.3461,192931.0
2019-01-31 14:20:00,41.64,41.69,41.64,41.68,179597.0,34.3379,34.3791,34.3379,34.3709,179597.0
2019-01-31 14:25:00,41.68,41.69,41.65,41.68,649076.0,34.3709,34.3791,34.3461,34.3709,649076.0
2019-01-31 14:30:00,41.68,41.69,41.65,41.65,169233.0,34.3709,34.3791,34.3461,34.3461,169233.0
2019-01-31 14:35:00,41.65,41.67,41.64,41.66,135903.0,34.3461,34.3626,34.3379,34.3544,135903.0
2019-01-31 14:40:00,41.66,41.68,41.64,41.66,224450.0,34.3544,34.3709,34.3379,34.3544,224450.0
2019-01-31 14:45:00,41.66,41.68,41.64,41.66,172036.0,34.3544,34.3709,34.3379,34.3544,172036.0
2019-01-31 14:50:00,41.66,41.68,41.65,41.68,488992.0,34.3544,34.3709,34.3461,34.3709,488992.0
2019-01-31 14:55:00,41.67,41.7,41.66,41.67,675467.0,34.3626,34.3874,34.3544,34.3626,675467.0
2019-01-31 15:00:00,41.67,41.67,41.63,41.63,293950.0,34.3626,34.3626,34.3296,34.3296,293950.0
2019-01-31 15:05:00,41.64,41.65,41.62,41.64,436879.0,34.3379,34.3461,34.3214,34.3379,436879.0
2019-01-31 15:10:00,41.64,41.64,41.6,41.61,412322.0,34.3379,34.3379,34.3049,34.3132,412322.0
2019-01-31 15:15:00,41.6,41.62,41.58,41.61,918527.0,34.3049,34.3214,34.2884,34.3132,918527.0
2019-01-31 15:20:00,41.61,41.63,41.6,41.61,393855.0,34.3132,34.3296,34.3049,34.3132,393855.0
2019-01-31 15:25:00,41.62,41.63,41.6,41.61,480281.0,34.3214,34.3296,34.3049,34.3132,480281.0
2019-01-31 15:30:00,41.61,41.66,41.6,41.65,471792.0,34.3132,34.3544,34.3049,34.3461,471792.0
2019-01-31 15:35:00,41.64,41.66,41.62,41.66,377600.0,34.3379,34.3544,34.3214,34.3544,377600.0
2019-01-31 15:40:00,41.66,41.67,41.65,41.66,736281.0,34.3544,34.3626,34.3461,34.3544,736281.0
2019-01-31 15:45:00,41.66,41.7,41.64,41.66,641805.0,34.3544,34.3874,34.3379,34.3544,641805.0
2019-01-31 15:50:00,41.66,41.74,41.66,41.74,1048012.0,34.3544,34.4204,34.3544,34.4204,1048012.0
2019-01-31 15:55:00,41.74,41.8,41.73,41.76,2142401.0,34.4204,34.4698,34.4121,34.4368,2142401.0
2019-02-01 09:30:00,41.56,41.57,41.46,41.51,777260.0,34.2719,34.2802,34.1895,34.2307,777260.0
2019-02-01 09:35:00,41.52,41.55,41.5,41.54,248611.0,34.2389,34.2637,34.2224,34.2554,248611.0
2019-02-01 09:40:00,41.54,41.56,41.48,41.49,362449.0,34.2554,34.2719,34.2059,34.2142,362449.0
2019-02-01 09:45:00,41.5,41.51,41.44,41.45,1277818.0,34.2224,34.2307,34.173,34.1812,1277818.0
2019-02-01 09:50:00,41.44,41.45,41.4,41.44,195353.0,34.173,34.1812,34.14,34.173,195353.0
2019-02-01 09:55:00,41.45,41.46,41.41,41.41,142054.0,34.1812,34.1895,34.1482,34.1482,142054.0
2019-02-01 10:00:00,41.43,41.5,41.39,41.46,927929.0,34.1647,34.2224,34.1317,34.1895,927929.0
2019-02-01 10:05:00,41.46,41.51,41.45,41.46,246674.0,34.1895,34.2307,34.1812,34.1895,246674.0
2019-02-01 10:10:00,41.46,41.49,41.45,41.47,268850.0,34.1895,34.2142,34.1812,34.1977,268850.0
2019-02-01 10:15:00,41.47,41.49,41.46,41.47,366313.0,34.1977,34.2142,34.1895,34.1977,366313.0
2019-02-01 10:20:00,41.47,41.54,41.46,41.53,208052.0,34.1977,34.2554,34.1895,34.2472,208052.0
2019-02-01 10:25:00,41.54,41.54,41.5,41.51,126066.0,34.2554,34.2554,34.2224,34.2307,126066.0
2019-02-01 10:30:00,41.51,41.52,41.48,41.48,397496.0,34.2307,34.2389,34.2059,34.2059,397496.0
2019-02-01 10:35:00,41.48,41.54,41.46,41.53,619725.0,34.2059,34.2554,34.1895,34.2472,619725.0
2019-02-01 10:40:00,41.53,41.56,41.52,41.53,157856.0,34.2472,34.2719,34.2389,34.2472,157856.0
2019-02-01 10:45:00,41.54,41.56,41.53,41.54,271817.0,34.2554,34.2719,34.2472,34.2554,271817.0
2019-02-01 10:50:00,41.54,41.56,41.5,41.52,138634.0,34.2554,34.2719,34.2224,34.2389,138634.0
2019-02-01 10:55:00,41.52,41.53,41.48,41.48,127227.0,34.2389,34.2472,34.2059,34.2059,127227.0
2019-02-01 11:00:00,41.48,41.49,41.45,41.46,250352.0,34.2059,34.2142,34.1812,34.1895,250352.0
2019-02-01 11:05:00,41.46,41.49,41.46,41.48,208890.0,34.1895,34.2142,34.1895,34.2059,208890.0
2019-02-01 11:10:00,41.48,41.49,41.45,41.49,216440.0,34.2059,34.2142,34.1812,34.2142,216440.0
2019-02-01 11:15:00,41.48,41.5,41.46,41.47,91654.0,34.2059,34.2224,34.1895,34.1977,91654.0
2019-02-01 11:20:00,41.47,41.5,41.45,41.49,498507.0,34.1977,34.2224,34.1812,34.2142,498507.0
2019-02-01 11:25:00,41.49,41.54,41.49,41.52,176971.0,34.2142,34.2554,34.2142,34.2389,176971.0
2019-02-01 11:30:00,41.51,41.52,41.49,41.51,136825.0,34.2307,34.2389,34.2142,34.2307,136825.0
2019-02-01 11:35:00,41.51,41.54,41.5,41.52,332476.0,34.2307,34.2554,34.2224,34.2389,332476.0
2019-02-01 11:40:00,41.52,41.56,41.52,41.55,225818.0,34.2389,34.2719,34.2389,34.2637,225818.0
2019-02-01 11:45:00,41.55,41.56,41.51,41.54,197845.0,34.2637,34.2719,34.2307,34.2554,197845.0
2019-02-01 11:50:00,41.54,41.55,41.52,41.52,402112.0,34.2554,34.2637,34.2389,34.2389,402112.0
2019-02-01 11:55:00,41.52,41.54,41.52,41.54,374515.0,34.2389,34.2554,34.2389,34.2554,374515.0
2019-02-01 12:00:00,41.55,41.56,41.53,41.54,112236.0,34.2637,34.2719,34.2472,34.2554,112236.0
2019-02-01 12:05:00,41.54,41.55,41.52,41.54,87873.0,34.2554,34.2637,34.2389,34.2554,87873.0
2019-02-01 12:10:00,41.53,41.53,41.51,41.51,89979.0,34.2472,34.2472,34.2307,34.2307,89979.0
2019-02-01 12:15:00,41.52,41.54,41.51,41.53,110068.0,34.2389,34.2554,34.2307,34.2472,110068.0
2019-02-01 12:20:00,41.53,41.53,41.49,41.5,131502.0,34.2472,34.2472,34.2142,34.2224,131502.0
2019-02-01 12:25:00,41.49,41.51,41.48,41.51,188859.0,34.2142,34.2307,34.2059,34.2307,188859.0
2019-02-01 12:30:00,41.51,41.51,41.48,41.5,268337.0,34.2307,34.2307,34.2059,34.2224,268337.0
2019-02-01 12:35:00,41.5,41.52,41.48,41.48,226032.0,34.2224,34.2389,34.2059,34.2059,226032.0
2019-02-01 12:40:00,41.48,41.52,41.48,41.51,131758.0,34.2059,34.2389,34.2059,34.2307,131758.0
2019-02-01 12:45:00,41.52,41.53,41.5,41.52,106426.0,34.2389,34.2472,34.2224,34.2389,106426.0
2019-02-01 12:50:00,41.52,41.53,41.5,41.52,138900.0,34.2389,34.2472,34.2224,34.2389,138900.0
2019-02-01 12:55:00,41.52,41.53,41.51,41.52,100287.0,34.2389,34.2472,34.2307,34.2389,100287.0
2019-02-01 13:00:00,41.52,41.54,41.51,41.51,204431.0,34.2389,34.2554,34.2307,34.2307,204431.0
2019-02-01 13:05:00,41.52,41.56,41.51,41.55,114577.0,34.2389,34.2719,34.2307,34.2637,114577.0
2019-02-01 13:10:00,41.56,41.56,41.52,41.52,151325.0,34.2719,34.2719,34.2389,34.2389,151325.0
2019-02-01 13:15:00,41.52,41.54,41.49,41.51,127685.0,34.2389,34.2554,34.2142,34.2307,127685.0
2019-02-01 13:20:00,41.51,41.51,41.48,41.49,168997.0,34.2307,34.2307,34.2059,34.2142,168997.0
2019-02-01 13:25:00,41.5,41.52,41.5,41.51,167815.0,34.2224,34.2389,34.2224,34.2307,167815.0
2019-02-01 13:30:00,41.51,41.52,41.49,41.51,229985.0,34.2307,34.2389,34.2142,34.2307,229985.0
2019-02-01 13:35:00,41.51,41.51,41.49,41.51,89262.0,34.2307,34.2307,34.2142,34.2307,89262.0
2019-02-01 13:40:00,41.51,41.51,41.48,41.49,118281.0,34.2307,34.2307,34.2059,34.2142,118281.0
2019-02-01 13:45:00,41.49,41.5,41.45,41.49,436195.0,34.2142,34.2224,34.1812,34.2142,436195.0
2019-02-01 13:50:00,41.49,41.5,41.47,41.47,107280.0,34.2142,34.2224,34.1977,34.1977,107280.0
2019-02-01 13:55:00,41.47,41.49,41.46,41.49,162105.0,34.1977,34.2142,34.1895,34.2142,162105.0
2019-02-01 14:00:00,41.49,41.49,41.44,41.45,319858.0,34.2142,34.2142,34.173,34.1812,319858.0
2019-02-01 14:05:00,41.44,41.45,41.43,41.44,144172.0,34.173,34.1812,34.1647,34.173,144172.0
2019-02-01 14:10:00,41.44,41.45,41.43,41.44,262711.0,34.173,34.1812,34.1647,34.173,262711.0
2019-02-01 14:15:00,41.45,41.45,41.41,41.42,192930.0,34.1812,34.1812,34.1482,34.1565,192930.0
2019-02-01 14:20:00,41.41,41.43,41.4,41.4,109295.0,34.1482,34.1647,34.14,34.14,109295.0
2019-02-01 14:25:00,41.4,41.42,41.4,41.42,124287.0,34.14,34.1565,34.14,34.1565,124287.0
2019-02-01 14:30:00,41.41,41.44,41.41,41.43,347496.0,34.1482,34.173,34.1482,34.1647,347496.0
2019-02-01 14:35:00,41.43,41.44,41.4,41.42,137702.0,34.1647,34.173,34.14,34.1565,137702.0
2019-02-01 14:40:00,41.41,41.45,41.41,41.45,158180.0,34.1482,34.1812,34.1482,34.1812,158180.0
2019-02-01 14:45:00,41.45,41.45,41.4,41.42,193827.0,34.1812,34.1812,34.14,34.1565,193827.0
2019-02-01 14:50:00,41.42,41.43,41.39,41.4,188782.0,34.1565,34.1647,34.1317,34.14,188782.0
2019-02-01 14:55:00,41.39,41.42,41.37,41.41,128327.0,34.1317,34.1565,34.1152,34.1482,128327.0
2019-02-01 15:00:00,41.41,41.43,41.39,41.41,136556.0,34.1482,34.1647,34.1317,34.1482,136556.0
2019-02-01 15:05:00,41.41,41.43,41.39,41.4,135063.0,34.1482,34.1647,34.1317,34.14,135063.0
2019-02-01 15:10:00,41.4,41.42,41.39,41.4,365962.0,34.14,34.1565,34.1317,34.14,365962.0
2019-02-01 15:15:00,41.4,41.43,41.4,41.42,285772.0,34.14,34.1647,34.14,34.1565,285772.0
2019-02-01 15:20:00,41.42,41.43,41.41,41.43,94966.0,34.1565,34.1647,34.1482,34.1647,94966.0
2019-02-01 15:25:00,41.43,41.45,41.41,41.44,221256.0,34.1647,34.1812,34.1482,34.173,221256.0
2019-02-01 15:30:00,41.45,41.47,41.43,41.46,279860.0,34.1812,34.1977,34.1647,34.1895,279860.0
2019-02-01 15:35:00,41.47,41.48,41.45,41.47,234991.0,34.1977,34.2059,34.1812,34.1977,234991.0
2019-02-01 15:40:00,41.48,41.48,41.47,41.48,306893.0,34.2059,34.2059,34.1977,34.2059,306893.0
2019-02-01 15:45:00,41.48,41.49,41.47,41.49,255180.0,34.2059,34.2142,34.1977,34.2142,255180.0
2019-02-01 15:50:00,41.49,41.49,41.48,41.48,495973.0,34.2142,34.2142,34.2059,34.2059,495973.0
2019-02-01 15:55:00,41.48,41.49,41.47,41.48,1116959.0,34.2059,34.2142,34.1977,34.2059,1116959.0
2019-02-04 09:30:00,41.35,41.38,41.3,41.34,494367.0,34.0987,34.1235,34.0575,34.0905,494367.0
2019-02-04 09:35:00,41.35,41.37,41.3,41.33,372308.0,34.0987,34.1152,34.0575,34.0823,372308.0
2019-02-04 09:40:00,41.33,41.37,41.31,41.36,407878.0,34.0823,34.1152,34.0658,34.107,407878.0
2019-02-04 09:45:00,41.36,41.43,41.35,41.42,242217.0,34.107,34.1647,34.0987,34.1565,242217.0
2019-02-04 09:50:00,41.42,41.43,41.4,41.42,164502.0,34.1565,34.1647,34.14,34.1565,164502.0
2019-02-04 09:55:00,41.42,41.43,41.38,41.39,141240.0,34.1565,34.1647,34.1235,34.1317,141240.0
2019-02-04 10:00:00,41.39,41.39,41.32,41.36,180313.0,34.1317,34.1317,34.074,34.107,180313.0
2019-02-04 10:05:00,41.36,41.38,41.34,41.34,301323.0,34.107,34.1235,34.0905,34.0905,301323.0
2019-02-04 10:10:00,41.35,41.43,41.33,41.41,344275.0,34.0987,34.1647,34.0823,34.1482,344275.0
2019-02-04 10:15:00,41.42,41.42,41.39,41.41,257557.0,34.1565,34.1565,34.1317,34.1482,257557.0
2019-02-04 10:20:00,41.4,41.42,41.39,41.41,257228.0,34.14,34.1565,34.1317,34.1482,257228.0
2019-02-04 10:25:00,41.41,41.41,41.38,41.39,275618.0,34.1482,34.1482,34.1235,34.1317,275618.0
2019-02-04 10:30:00,41.39,41.45,41.39,41.45,164459.0,34.1317,34.1812,34.1317,34.1812,164459.0
2019-02-04 10:35:00,41.45,41.46,41.43,41.44,174376.0,34.1812,34.1895,34.1647,34.173,174376.0
2019-02-04 10:40:00,41.45,41.45,41.42,41.44,86942.0,34.1812,34.1812,34.1565,34.173,86942.0
2019-02-04 10:45:00,41.44,41.47,41.42,41.47,266449.0,34.173,34.1977,34.1565,34.1977,266449.0
2019-02-04 10:50:00,41.47,41.5,41.45,41.49,365540.0,34.1977,34.2224,34.1812,34.2142,365540.0
2019-02-04 10:55:00,41.49,41.5,41.46,41.49,181728.0,34.2142,34.2224,34.1895,34.2142,181728.0
2019-02-04 11:00:00,41.48,41.54,41.48,41.54,135248.0,34.2059,34.2554,34.2059,34.2554,135248.0
2019-02-04 11:05:00,41.54,41.56,41.52,41.55,315472.0,34.2554,34.2719,34.2389,34.2637,315472.0
2019-02-04 11:10:00,41.55,41.59,41.54,41.58,162221.0,34.2637,34.2967,34.2554,34.2884,162221.0
2019-02-04 11:15:00,41.58,41.6,41.57,41.59,187260.0,34.2884,34.3049,34.2802,34.2967,187260.0
2019-02-04 11:20:00,41.59,41.61,41.56,41.57,151197.0,34.2967,34.3132,34.2719,34.2802,151197.0
2019-02-04 11:25:00,41.57,41.59,41.56,41.58,154647.0,34.2802,34.2967,34.2719,34.2884,154647.0
2019-02-04 11:30:00,41.58,41.6,41.57,41.59,230176.0,34.2884,34.3049,34.2802,34.2967,230176.0
2019-02-04 11:35:00,41.59,41.59,41.52,41.54,215109.0,34.2967,34.2967,34.2389,34.2554,215109.0
2019-02-04 11:40:00,41.55,41.56,41.54,41.56,174330.0,34.2637,34.2719,34.2554,34.2719,174330.0
2019-02-04 11:45:00,41.55,41.59,41.53,41.59,190331.0,34.2637,34.2967,34.2472,34.2967,190331.0
2019-02-04 11:50:00,41.58,41.59,41.55,41.56,262898.0,34.2884,34.2967,34.2637,34.2719,262898.0
2019-02-04 11:55:00,41.57,41.6,41.56,41.59,284679.0,34.2802,34.3049,34.2719,34.2967,284679.0
2019-02-04 12:00:00,41.6,41.61,41.58,41.59,206727.0,34.3049,34.3132,34.2884,34.2967,206727.0
2019-02-04 12:05:00,41.59,41.61,41.59,41.61,223850.0,34.2967,34.3132,34.2967,34.3132,223850.0
2019-02-04 12:10:00,41.61,41.62,41.6,41.62,120142.0,34.3132,34.3214,34.3049,34.3214,120142.0
2019-02-04 12:15:00,41.62,41.63,41.61,41.61,162974.0,34.3214,34.3296,34.3132,34.3132,162974.0
2019-02-04 12:20:00,41.61,41.62,41.6,41.61,126434.0,34.3132,34.3214,34.3049,34.3132,126434.0
2019-02-04 12:25:00,41.62,41.62,41.6,41.62,109292.0,34.3214,34.3214,34.3049,34.3214,109292.0
2019-02-04 12:30:00,41.61,41.62,41.59,41.61,156805.0,34.3132,34.3214,34.2967,34.3132,156805.0
2019-02-04 12:35:00,41.62,41.63,41.6,41.62,119550.0,34.3214,34.3296,34.3049,34.3214,119550.0
2019-02-04 12:40:00,41.62,41.64,41.61,41.64,167779.0,34.3214,34.3379,34.3132,34.3379,167779.0
2019-02-04 12:45:00,41.64,41.65,41.59,41.59,166421.0,34.3379,34.3461,34.2967,34.2967,166421.0
2019-02-04 12:50:00,41.6,41.62,41.59,41.61,279494.0,34.3049,34.3214,34.2967,34.3132,279494.0
2019-02-04 12:55:00,41.62,41.62,41.6,41.61,130861.0,34.3214,34.3214,34.3049,34.3132,130861.0
2019-02-04 13:00:00,41.61,41.62,41.6,41.62,213342.0,34.3132,34.3214,34.3049,34.3214,213342.0
2019-02-04 13:05:00,41.62,41.62,41.6,41.62,159462.0,34.3214,34.3214,34.3049,34.3214,159462.0
2019-02-04 13:10:00,41.62,41.62,41.6,41.61,121191.0,34.3214,34.3214,34.3049,34.3132,121191.0
2019-02-04 13:15:00,41.61,41.62,41.6,41.6,179816.0,34.3132,34.3214,34.3049,34.3049,179816.0
2019-02-04 13:20:00,41.61,41.62,41.6,41.61,108728.0,34.3132,34.3214,34.3049,34.3132,108728.0
2019-02-04 13:25:00,41.61,41.61,41.59,41.59,128491.0,34.3132,34.3132,34.2967,34.2967,128491.0
2019-02-04 13:30:00,41.59,41.6,41.58,41.59,117758.0,34.2967,34.3049,34.2884,34.2967,117758.0
2019-02-04 13:35:00,41.59,41.59,41.56,41.58,167402.0,34.2967,34.2967,34.2719,34.2884,167402.0
2019-02-04 13:40:00,41.58,41.58,41.56,41.57,111233.0,34.2884,34.2884,34.2719,34.2802,111233.0
2019-02-04 13:45:00,41.57,41.59,41.56,41.58,289441.0,34.2802,34.2967,34.2719,34.2884,289441.0
2019-02-04 13:50:00,41.57,41.58,41.56,41.58,142087.0,34.2802,34.2884,34.2719,34.2884,142087.0
2019-02-04 13:55:00,41.58,41.59,41.56,41.59,235635.0,34.2884,34.2967,34.2719,34.2967,235635.0
2019-02-04 14:00:00,41.59,41.6,41.57,41.59,205092.0,34.2967,34.3049,34.2802,34.2967,205092.0
2019-02-04 14:05:00,41.59,41.62,41.58,41.62,165035.0,34.2967,34.3214,34.2884,34.3214,165035.0
2019-02-04 14:10:00,41.62,41.64,41.61,41.64,175895.0,34.3214,34.3379,34.3132,34.3379,175895.0
2019-02-04 14:15:00,41.64,41.64,41.62,41.63,141852.0,34.3379,34.3379,34.3214,34.3296,141852.0
2019-02-04 14:20:00,41.63,41.63,41.61,41.62,167686.0,34.3296,34.3296,34.3132,34.3214,167686.0
2019-02-04 14:25:00,41.62,41.63,41.61,41.62,165711.0,34.3214,34.3296,34.3132,34.3214,165711.0
2019-02-04 14:30:00,41.62,41.63,41.61,41.62,307612.0,34.3214,34.3296,34.3132,34.3214,307612.0
2019-02-04 14:35:00,41.61,41.62,41.6,41.61,188246.0,34.3132,34.3214,34.3049,34.3132,188246.0
2019-02-04 14:40:00,41.61,41.61,41.59,41.6,253379.0,34.3132,34.3132,34.2967,34.3049,253379.0
2019-02-04 14:45:00,41.61,41.61,41.58,41.59,273110.0,34.3132,34.3132,34.2884,34.2967,273110.0
2019-02-04 14:50:00,41.59,41.61,41.59,41.6,166533.0,34.2967,34.3132,34.2967,34.3049,166533.0
2019-02-04 14:55:00,41.6,41.61,41.59,41.59,194807.0,34.3049,34.3132,34.2967,34.2967,194807.0
2019-02-04 15:00:00,41.59,41.6,41.57,41.57,211576.0,34.2967,34.3049,34.2802,34.2802,211576.0
2019-02-04 15:05:00,41.58,41.58,41.56,41.58,147274.0,34.2884,34.2884,34.2719,34.2884,147274.0
2019-02-04 15:10:00,41.57,41.58,41.56,41.57,285911.0,34.2802,34.2884,34.2719,34.2802,285911.0
2019-02-04 15:15:00,41.56,41.58,41.55,41.56,136419.0,34.2719,34.2884,34.2637,34.2719,136419.0
2019-02-04 15:20:00,41.57,41.57,41.55,41.57,200551.0,34.2802,34.2802,34.2637,34.2802,200551.0
2019-02-04 15:25:00,41.57,41.57,41.54,41.56,214838.0,34.2802,34.2802,34.2554,34.2719,214838.0
2019-02-04 15:30:00,41.55,41.56,41.54,41.55,292212.0,34.2637,34.2719,34.2554,34.2637,292212.0
2019-02-04 15:35:00,41.55,41.56,41.54,41.55,169796.0,34.2637,34.2719,34.2554,34.2637,169796.0
2019-02-04 15:40:00,41.55,41.58,41.55,41.57,348648.0,34.2637,34.2884,34.2637,34.2802,348648.0
2019-02-04 15:45:00,41.57,41.57,41.53,41.54,284060.0,34.2802,34.2802,34.2472,34.2554,284060.0
2019-02-04 15:50:00,41.55,41.56,41.53,41.55,347757.0,34.2637,34.2719,34.2472,34.2637,347757.0
2019-02-04 15:55:00,41.56,41.58,41.55,41.57,813078.0,34.2719,34.2884,34.2637,34.2802,813078.0
2019-02-05 09:30:00,41.71,41.74,41.68,41.7,689652.0,34.3956,34.4204,34.3709,34.3874,689652.0
2019-02-05 09:35:00,41.69,41.73,41.67,41.72,361871.0,34.3791,34.4121,34.3626,34.4039,361871.0
2019-02-05 09:40:00,41.72,41.74,41.71,41.74,189824.0,34.4039,34.4204,34.3956,34.4204,189824.0
2019-02-05 09:45:00,41.74,41.75,41.72,41.75,256083.0,34.4204,34.4286,34.4039,34.4286,256083.0
2019-02-05 09:50:00,41.75,41.76,41.73,41.76,109616.0,34.4286,34.4368,34.4121,34.4368,109616.0
2019-02-05 09:55:00,41.76,41.76,41.73,41.76,184605.0,34.4368,34.4368,34.4121,34.4368,184605.0
2019-02-05 10:00:00,41.75,41.77,41.73,41.74,479113.0,34.4286,34.4451,34.4121,34.4204,479113.0
2019-02-05 10:05:00,41.74,41.75,41.72,41.72,168549.0,34.4204,34.4286,34.4039,34.4039,168549.0
2019-02-05 10:10:00,41.72,41.76,41.71,41.76,362411.0,34.4039,34.4368,34.3956,34.4368,362411.0
2019-02-05 10:15:00,41.76,41.78,41.74,41.77,243905.0,34.4368,34.4533,34.4204,34.4451,243905.0
2019-02-05 10:20:00,41.78,41.8,41.77,41.79,239648.0,34.4533,34.4698,34.4451,34.4616,239648.0
2019-02-05 10:25:00,41.79,41.81,41.78,41.8,155241.0,34.4616,34.4781,34.4533,34.4698,155241.0
2019-02-05 10:30:00,41.81,41.85,41.81,41.84,192941.0,34.4781,34.5111,34.4781,34.5028,192941.0
2019-02-05 10:35:00,41.84,41.86,41.82,41.84,251873.0,34.5028,34.5193,34.4863,34.5028,251873.0
2019-02-05 10:40:00,41.84,41.88,41.83,41.87,243426.0,34.5028,34.5358,34.4946,34.5276,243426.0
2019-02-05 10:45:00,41.88,41.9,41.86,41.88,211298.0,34.5358,34.5523,34.5193,34.5358,211298.0
2019-02-05 10:50:00,41.88,41.9,41.84,41.9,227836.0,34.5358,34.5523,34.5028,34.5523,227836.0
2019-02-05 10:55:00,41.89,41.91,41.88,41.9,266283.0,34.544,34.5605,34.5358,34.5523,266283.0
2019-02-05 11:00:00,41.89,41.92,41.87,41.91,158389.0,34.544,34.5688,34.5276,34.5605,158389.0
2019-02-05 11:05:00,41.92,41.92,41.88,41.89,191865.0,34.5688,34.5688,34.5358,34.544,191865.0
2019-02-05 11:10:00,41.89,41.89,41.86,41.87,400236.0,34.544,34.544,34.5193,34.5276,400236.0
2019-02-05 11:15:00,41.86,41.88,41.84,41.88,152191.0,34.5193,34.5358,34.5028,34.5358,152191.0
2019-02-05 11:20:00,41.88,41.89,41.86,41.88,99704.0,34.5358,34.544,34.5193,34.5358,99704.0
2019-02-05 11:25:00,41.88,41.88,41.85,41.87,214752.0,34.5358,34.5358,34.5111,34.5276,214752.0
2019-02-05 11:30:00,41.87,41.9,41.86,41.9,192425.0,34.5276,34.5523,34.5193,34.5523,192425.0
2019-02-05 11:35:00,41.9,41.95,41.89,41.94,283119.0,34.5523,34.5935,34.544,34.5853,283119.0
2019-02-05 11:40:00,41.94,41.95,41.93,41.95,214527.0,34.5853,34.5935,34.577,34.5935,214527.0
2019-02-05 11:45:00,41.95,41.96,41.92,41.94,186340.0,34.5935,34.6018,34.5688,34.5853,186340.0
2019-02-05 11:50:00,41.94,41.97,41.92,41.96,209595.0,34.5853,34.61,34.5688,34.6018,209595.0
2019-02-05 11:55:00,41.96,41.97,41.94,41.97,270046.0,34.6018,34.61,34.5853,34.61,270046.0
2019-02-05 12:00:00,41.96,41.98,41.94,41.98,168554.0,34.6018,34.6183,34.5853,34.6183,168554.0
2019-02-05 12:05:00,41.97,41.98,41.94,41.96,116402.0,34.61,34.6183,34.5853,34.6018,116402.0
2019-02-05 12:10:00,41.95,41.98,41.94,41.97,176590.0,34.5935,34.6183,34.5853,34.61,176590.0
2019-02-05 12:15:00,41.97,41.99,41.96,41.97,147185.0,34.61,34.6265,34.6018,34.61,147185.0
2019-02-05 12:20:00,41.97,41.97,41.91,41.92,194258.0,34.61,34.61,34.5605,34.5688,194258.0
2019-02-05 12:25:00,41.92,41.97,41.91,41.95,201109.0,34.5688,34.61,34.5605,34.5935,201109.0
2019-02-05 12:30:00,41.96,41.97,41.94,41.97,175789.0,34.6018,34.61,34.5853,34.61,175789.0
2019-02-05 12:35:00,41.97,41.99,41.95,41.98,156063.0,34.61,34.6265,34.5935,34.6183,156063.0
2019-02-05 12:40:00,41.98,41.99,41.97,41.98,172566.0,34.6183,34.6265,34.61,34.6183,172566.0
2019-02-05 12:45:00,41.99,41.99,41.94,41.95,315113.0,34.6265,34.6265,34.5853,34.5935,315113.0
2019-02-05 12:50:00,41.95,41.98,41.94,41.96,126570.0,34.5935,34.6183,34.5853,34.6018,126570.0
2019-02-05 12:55:00,41.96,41.96,41.91,41.93,211809.0,34.6018,34.6018,34.5605,34.577,211809.0
2019-02-05 13:00:00,41.92,41.96,41.92,41.94,267938.0,34.5688,34.6018,34.5688,34.5853,267938.0
2019-02-05 13:05:00,41.94,41.94,41.89,41.91,120314.0,34.5853,34.5853,34.544,34.5605,120314.0
2019-02-05 13:10:00,41.91,41.95,41.9,41.95,290651.0,34.5605,34.5935,34.5523,34.5935,290651.0
2019-02-05 13:15:00,41.94,41.94,41.92,41.94,141121.0,34.5853,34.5853,34.5688,34.5853,141121.0
2019-02-05 13:20:00,41.94,41.98,41.94,41.98,144969.0,34.5853,34.6183,34.5853,34.6183,144969.0
2019-02-05 13:25:00,41.97,41.99,41.96,41.98,177851.0,34.61,34.6265,34.6018,34.6183,177851.0
2019-02-05 13:30:00,41.98,41.99,41.96,41.98,184132.0,34.6183,34.6265,34.6018,34.6183,184132.0
2019-02-05 13:35:00,41.98,41.98,41.95,41.97,106653.0,34.6183,34.6183,34.5935,34.61,106653.0
2019-02-05 13:40:00,41.97,41.98,41.95,41.97,191766.0,34.61,34.6183,34.5935,34.61,191766.0
2019-02-05 13:45:00,41.97,42.0,41.96,42.0,80661.0,34.61,34.6348,34.6018,34.6348,80661.0
2019-02-05 13:50:00,42.0,42.0,41.98,42.0,147781.0,34.6348,34.6348,34.6183,34.6348,147781.0
2019-02-05 13:55:00,42.0,42.02,41.99,42.02,182332.0,34.6348,34.6513,34.6265,34.6513,182332.0
2019-02-05 14:00:00,42.02,42.05,42.01,42.04,507123.0,34.6513,34.676,34.643,34.6677,507123.0
2019-02-05 14:05:00,42.04,42.07,42.02,42.07,214572.0,34.6677,34.6925,34.6513,34.6925,214572.0
2019-02-05 14:10:00,42.07,42.07,42.04,42.06,162245.0,34.6925,34.6925,34.6677,34.6842,162245.0
2019-02-05 14:15:00,42.06,42.07,42.04,42.05,138959.0,34.6842,34.6925,34.6677,34.676,138959.0
2019-02-05 14:20:00,42.05,42.06,42.03,42.04,108151.0,34.676,34.6842,34.6595,34.6677,108151.0
2019-02-05 14:25:00,42.04,42.05,42.03,42.03,135397.0,34.6677,34.676,34.6595,34.6595,135397.0
2019-02-05 14:30:00,42.04,42.04,42.01,42.03,139559.0,34.6677,34.6677,34.643,34.6595,139559.0
2019-02-05 14:35:00,42.03,42.03,42.0,42.01,154072.0,34.6595,34.6595,34.6348,34.643,154072.0
2019-02-05 14:40:00,42.02,42.03,41.99,42.02,235659.0,34.6513,34.6595,34.6265,34.6513,235659.0
2019-02-05 14:45:00,42.03,42.05,42.02,42.05,160309.0,34.6595,34.676,34.6513,34.676,160309.0
2019-02-05 14:50:00,42.05,42.05,42.02,42.04,150810.0,34.676,34.676,34.6513,34.6677,150810.0
2019-02-05 14:55:00,42.04,42.06,42.03,42.04,283961.0,34.6677,34.6842,34.6595,34.6677,283961.0
2019-02-05 15:00:00,42.05,42.05,42.04,42.04,201537.0,34.676,34.676,34.6677,34.6677,201537.0
2019-02-05 15:05:00,42.04,42.05,42.03,42.04,329219.0,34.6677,34.676,34.6595,34.6677,329219.0
2019-02-05 15:10:00,42.05,42.05,42.02,42.03,201744.0,34.676,34.676,34.6513,34.6595,201744.0
2019-02-05 15:15:00,42.03,42.04,42.02,42.04,164647.0,34.6595,34.6677,34.6513,34.6677,164647.0
2019-02-05 15:20:00,42.04,42.06,42.03,42.05,161425.0,34.6677,34.6842,34.6595,34.676,161425.0
2019-02-05 15:25:00,42.05,42.07,42.05,42.06,179378.0,34.676,34.6925,34.676,34.6842,179378.0
2019-02-05 15:30:00,42.06,42.07,42.04,42.05,216536.0,34.6842,34.6925,34.6677,34.676,216536.0
2019-02-05 15:35:00,42.05,42.06,42.03,42.04,298307.0,34.676,34.6842,34.6595,34.6677,298307.0
2019-02-05 15:40:00,42.04,42.05,42.02,42.02,514214.0,34.6677,34.676,34.6513,34.6513,514214.0
2019-02-05 15:45:00,42.02,42.03,42.0,42.02,223958.0,34.6513,34.6595,34.6348,34.6513,223958.0
2019-02-05 15:50:00,42.02,42.03,41.99,42.0,280338.0,34.6513,34.6595,34.6265,34.6348,280338.0
2019-02-05 15:55:00,42.0,42.04,42.0,42.03,1153371.0,34.6348,34.6677,34.6348,34.6595,1153371.0
2019-02-06 09:30:00,41.87,41.89,41.81,41.85,418179.0,34.5276,34.544,34.4781,34.5111,418179.0
2019-02-06 09:35:00,41.85,41.86,41.81,41.82,167059.0,34.5111,34.5193,34.4781,34.4863,167059.0
2019-02-06 09:40:00,41.82,41.83,41.79,41.81,128540.0,34.4863,34.4946,34.4616,34.4781,128540.0
2019-02-06 09:45:00,41.81,41.87,41.8,41.84,189738.0,34.4781,34.5276,34.4698,34.5028,189738.0
2019-02-06 09:50:00,41.84,41.87,41.82,41.87,243819.0,34.5028,34.5276,34.4863,34.5276,243819.0
2019-02-06 09:55:00,41.87,41.88,41.83,41.83,220041.0,34.5276,34.5358,34.4946,34.4946,220041.0
2019-02-06 10:00:00,41.83,41.83,41.78,41.81,253209.0,34.4946,34.4946,34.4533,34.4781,253209.0
2019-02-06 10:05:00,41.82,41.84,41.76,41.77,236772.0,34.4863,34.5028,34.4368,34.4451,236772.0
2019-02-06 10:10:00,41.76,41.77,41.69,41.72,325014.0,34.4368,34.4451,34.3791,34.4039,325014.0
2019-02-06 10:15:00,41.71,41.73,41.66,41.72,353232.0,34.3956,34.4121,34.3544,34.4039,353232.0
2019-02-06 10:20:00,41.73,41.73,41.67,41.73,237272.0,34.4121,34.4121,34.3626,34.4121,237272.0
2019-02-06 10:25:00,41.72,41.75,41.71,41.72,178057.0,34.4039,34.4286,34.3956,34.4039,178057.0
2019-02-06 10:30:00,41.72,41.76,41.71,41.74,221861.0,34.4039,34.4368,34.3956,34.4204,221861.0
2019-02-06 10:35:00,41.74,41.79,41.73,41.78,96359.0,34.4204,34.4616,34.4121,34.4533,96359.0
2019-02-06 10:40:00,41.79,41.79,41.77,41.78,108583.0,34.4616,34.4616,34.4451,34.4533,108583.0
2019-02-06 10:45:00,41.78,41.81,41.78,41.8,85352.0,34.4533,34.4781,34.4533,34.4698,85352.0
2019-02-06 10:50:00,41.8,41.8,41.76,41.78,114109.0,34.4698,34.4698,34.4368,34.4533,114109.0
2019-02-06 10:55:00,41.79,41.8,41.75,41.76,128672.0,34.4616,34.4698,34.4286,34.4368,128672.0
2019-02-06 11:00:00,41.76,41.79,41.76,41.77,79778.0,34.4368,34.4616,34.4368,34.4451,79778.0
2019-02-06 11:05:00,41.77,41.78,41.73,41.73,60836.0,34.4451,34.4533,34.4121,34.4121,60836.0
2019-02-06 11:10:00,41.73,41.73,41.65,41.65,238462.0,34.4121,34.4121,34.3461,34.3461,238462.0
2019-02-06 11:15:00,41.65,41.66,41.61,41.62,86903.0,34.3461,34.3544,34.3132,34.3214,86903.0
2019-02-06 11:20:00,41.62,41.7,41.61,41.66,212698.0,34.3214,34.3874,34.3132,34.3544,212698.0
2019-02-06 11:25:00,41.67,41.67,41.64,41.66,175762.0,34.3626,34.3626,34.3379,34.3544,175762.0
2019-02-06 11:30:00,41.67,41.72,41.67,41.7,117815.0,34.3626,34.4039,34.3626,34.3874,117815.0
2019-02-06 11:35:00,41.69,41.73,41.68,41.72,113595.0,34.3791,34.4121,34.3709,34.4039,113595.0
2019-02-06 11:40:00,41.72,41.75,41.71,41.73,134971.0,34.4039,34.4286,34.3956,34.4121,134971.0
2019-02-06 11:45:00,41.73,41.74,41.71,41.71,76156.0,34.4121,34.4204,34.3956,34.3956,76156.0
2019-02-06 11:50:00,41.71,41.72,41.66,41.68,112822.0,34.3956,34.4039,34.3544,34.3709,112822.0
2019-02-06 11:55:00,41.67,41.69,41.66,41.68,81683.0,34.3626,34.3791,34.3544,34.3709,81683.0
2019-02-06 12:00:00,41.67,41.7,41.66,41.7,56764.0,34.3626,34.3874,34.3544,34.3874,56764.0
2019-02-06 12:05:00,41.7,41.71,41.65,41.66,125829.0,34.3874,34.3956,34.3461,34.3544,125829.0
2019-02-06 12:10:00,41.65,41.7,41.65,41.69,198837.0,34.3461,34.3874,34.3461,34.3791,198837.0
2019-02-06 12:15:00,41.69,41.7,41.67,41.68,110091.0,34.3791,34.3874,34.3626,34.3709,110091.0
2019-02-06 12:20:00,41.68,41.7,41.68,41.69,55954.0,34.3709,34.3874,34.3709,34.3791,55954.0
2019-02-06 12:25:00,41.69,41.7,41.68,41.69,81447.0,34.3791,34.3874,34.3709,34.3791,81447.0
2019-02-06 12:30:00,41.69,41.7,41.67,41.69,190370.0,34.3791,34.3874,34.3626,34.3791,190370.0
2019-02-06 12:35:00,41.68,41.69,41.67,41.69,56311.0,34.3709,34.3791,34.3626,34.3791,56311.0
2019-02-06 12:40:00,41.69,41.69,41.67,41.68,43875.0,34.3791,34.3791,34.3626,34.3709,43875.0
2019-02-06 12:45:00,41.67,41.68,41.65,41.68,171023.0,34.3626,34.3709,34.3461,34.3709,171023.0
2019-02-06 12:50:00,41.68,41.69,41.67,41.67,26277.0,34.3709,34.3791,34.3626,34.3626,26277.0
2019-02-06 12:55:00,41.67,41.69,41.66,41.67,48981.0,34.3626,34.3791,34.3544,34.3626,48981.0
2019-02-06 13:00:00,41.68,41.68,41.65,41.66,101148.0,34.3709,34.3709,34.3461,34.3544,101148.0
2019-02-06 13:05:00,41.66,41.66,41.63,41.63,223444.0,34.3544,34.3544,34.3296,34.3296,223444.0
2019-02-06 13:10:00,41.64,41.64,41.62,41.63,181746.0,34.3379,34.3379,34.3214,34.3296,181746.0
2019-02-06 13:15:00,41.63,41.64,41.61,41.61,70839.0,34.3296,34.3379,34.3132,34.3132,70839.0
2019-02-06 13:20:00,41.61,41.62,41.59,41.59,66359.0,34.3132,34.3214,34.2967,34.2967,66359.0
2019-02-06 13:25:00,41.6,41.61,41.58,41.61,212898.0,34.3049,34.3132,34.2884,34.3132,212898.0
2019-02-06 13:30:00,41.61,41.61,41.58,41.6,30252.0,34.3132,34.3132,34.2884,34.3049,30252.0
2019-02-06 13:35:00,41.6,41.62,41.59,41.61,117215.0,34.3049,34.3214,34.2967,34.3132,117215.0
2019-02-06 13:40:00,41.62,41.62,41.6,41.61,52000.0,34.3214,34.3214,34.3049,34.3132,52000.0
2019-02-06 13:45:00,41.61,41.61,41.58,41.59,122116.0,34.3132,34.3132,34.2884,34.2967,122116.0
2019-02-06 13:50:00,41.58,41.59,41.55,41.56,145900.0,34.2884,34.2967,34.2637,34.2719,145900.0
2019-02-06 13:55:00,41.56,41.57,41.54,41.56,119972.0,34.2719,34.2802,34.2554,34.2719,119972.0
2019-02-06 14:00:00,41.57,41.57,41.53,41.54,123293.0,34.2802,34.2802,34.2472,34.2554,123293.0
2019-02-06 14:05:00,41.55,41.56,41.52,41.54,85929.0,34.2637,34.2719,34.2389,34.2554,85929.0
2019-02-06 14:10:00,41.54,41.55,41.51,41.55,106094.0,34.2554,34.2637,34.2307,34.2637,106094.0
2019-02-06 14:15:00,41.54,41.56,41.52,41.52,192895.0,34.2554,34.2719,34.2389,34.2389,192895.0
2019-02-06 14:20:00,41.53,41.54,41.51,41.54,173674.0,34.2472,34.2554,34.2307,34.2554,173674.0
2019-02-06 14:25:00,41.54,41.54,41.51,41.52,330530.0,34.2554,34.2554,34.2307,34.2389,330530.0
2019-02-06 14:30:00,41.51,41.52,41.47,41.49,252683.0,34.2307,34.2389,34.1977,34.2142,252683.0
2019-02-06 14:35:00,41.49,41.5,41.45,41.46,348508.0,34.2142,34.2224,34.1812,34.1895,348508.0
2019-02-06 14:40:00,41.46,41.48,41.45,41.48,61456.0,34.1895,34.2059,34.1812,34.2059,61456.0
2019-02-06 14:45:00,41.48,41.48,41.45,41.47,196391.0,34.2059,34.2059,34.1812,34.1977,196391.0
2019-02-06 14:50:00,41.48,41.49,41.46,41.48,106193.0,34.2059,34.2142,34.1895,34.2059,106193.0
2019-02-06 14:55:00,41.49,41.51,41.47,41.49,150500.0,34.2142,34.2307,34.1977,34.2142,150500.0
2019-02-06 15:00:00,41.49,41.51,41.49,41.5,166294.0,34.2142,34.2307,34.2142,34.2224,166294.0
2019-02-06 15:05:00,41.5,41.52,41.49,41.52,90788.0,34.2224,34.2389,34.2142,34.2389,90788.0
2019-02-06 15:10:00,41.52,41.52,41.49,41.52,95682.0,34.2389,34.2389,34.2142,34.2389,95682.0
2019-02-06 15:15:00,41.51,41.53,41.5,41.53,153489.0,34.2307,34.2472,34.2224,34.2472,153489.0
2019-02-06 15:20:00,41.52,41.55,41.51,41.54,45873.0,34.2389,34.2637,34.2307,34.2554,45873.0
2019-02-06 15:25:00,41.54,41.55,41.52,41.53,472536.0,34.2554,34.2637,34.2389,34.2472,472536.0
2019-02-06 15:30:00,41.52,41.53,41.48,41.48,553848.0,34.2389,34.2472,34.2059,34.2059,553848.0
2019-02-06 15:35:00,41.48,41.51,41.48,41.5,854349.0,34.2059,34.2307,34.2059,34.2224,854349.0
2019-02-06 15:40:00,41.5,41.51,41.47,41.48,634365.0,34.2224,34.2307,34.1977,34.2059,634365.0
2019-02-06 15:45:00,41.47,41.51,41.47,41.5,746779.0,34.1977,34.2307,34.1977,34.2224,746779.0
2019-02-06 15:50:00,41.49,41.52,41.49,41.5,1001827.0,34.2142,34.2389,34.2142,34.2224,1001827.0
2019-02-06 15:55:00,41.49,41.51,41.47,41.51,1579275.0,34.2142,34.2307,34.1977,34.2307,1579275.0
2019-02-07 09:30:00,41.27,41.29,41.23,41.24,382152.0,34.0328,34.0493,33.9998,34.008,382152.0
2019-02-07 09:35:00,41.24,41.25,41.17,41.18,915157.0,34.008,34.0163,33.9503,33.9586,915157.0
2019-02-07 09:40:00,41.18,41.2,41.16,41.16,182660.0,33.9586,33.975,33.9421,33.9421,182660.0
2019-02-07 09:45:00,41.16,41.21,41.15,41.18,152290.0,33.9421,33.9833,33.9338,33.9586,152290.0
2019-02-07 09:50:00,41.17,41.24,41.17,41.21,124921.0,33.9503,34.008,33.9503,33.9833,124921.0
2019-02-07 09:55:00,41.21,41.29,41.21,41.29,233736.0,33.9833,34.0493,33.9833,34.0493,233736.0
2019-02-07 10:00:00,41.29,41.29,41.21,41.24,221326.0,34.0493,34.0493,33.9833,34.008,221326.0
2019-02-07 10:05:00,41.23,41.25,41.21,41.24,201204.0,33.9998,34.0163,33.9833,34.008,201204.0
2019-02-07 10:10:00,41.25,41.32,41.24,41.32,626747.0,34.0163,34.074,34.008,34.074,626747.0
2019-02-07 10:15:00,41.32,41.34,41.3,41.32,213238.0,34.074,34.0905,34.0575,34.074,213238.0
2019-02-07 10:20:00,41.31,41.38,41.3,41.38,161606.0,34.0658,34.1235,34.0575,34.1235,161606.0
2019-02-07 10:25:00,41.38,41.41,41.36,41.4,185709.0,34.1235,34.1482,34.107,34.14,185709.0
2019-02-07 10:30:00,41.4,41.45,41.4,41.44,386360.0,34.14,34.1812,34.14,34.173,386360.0
2019-02-07 10:35:00,41.44,41.45,41.38,41.39,206812.0,34.173,34.1812,34.1235,34.1317,206812.0
2019-02-07 10:40:00,41.38,41.39,41.29,41.3,291560.0,34.1235,34.1317,34.0493,34.0575,291560.0
2019-02-07 10:45:00,41.3,41.32,41.25,41.25,124805.0,34.0575,34.074,34.0163,34.0163,124805.0
2019-02-07 10:50:00,41.24,41.26,41.18,41.2,225642.0,34.008,34.0245,33.9586,33.975,225642.0
2019-02-07 10:55:00,41.2,41.2,41.15,41.15,116181.0,33.975,33.975,33.9338,33.9338,116181.0
2019-02-07 11:00:00,41.15,41.18,41.12,41.18,175570.0,33.9338,33.9586,33.9091,33.9586,175570.0
2019-02-07 11:05:00,41.17,41.18,41.13,41.15,155171.0,33.9503,33.9586,33.9173,33.9338,155171.0
2019-02-07 11:10:00,41.14,41.15,41.1,41.11,165944.0,33.9256,33.9338,33.8926,33.9008,165944.0
2019-02-07 11:15:00,41.11,41.14,41.08,41.09,186204.0,33.9008,33.9256,33.8761,33.8843,186204.0
2019-02-07 11:20:00,41.09,41.09,41.04,41.05,219228.0,33.8843,33.8843,33.8431,33.8514,219228.0
2019-02-07 11:25:00,41.04,41.06,41.01,41.03,136936.0,33.8431,33.8596,33.8184,33.8349,136936.0
2019-02-07 11:30:00,41.03,41.04,40.86,40.88,722070.0,33.8349,33.8431,33.6947,33.7112,722070.0
2019-02-07 11:35:00,40.87,40.93,40.81,40.89,313485.0,33.7029,33.7524,33.6534,33.7194,313485.0
2019-02-07 11:40:00,40.9,40.96,40.89,40.93,127506.0,33.7277,33.7771,33.7194,33.7524,127506.0
2019-02-07 11:45:00,40.92,40.97,40.89,40.9,109878.0,33.7442,33.7854,33.7194,33.7277,109878.0
2019-02-07 11:50:00,40.89,40.96,40.86,40.91,176865.0,33.7194,33.7771,33.6947,33.7359,176865.0
2019-02-07 11:55:00,40.91,40.92,40.85,40.85,200129.0,33.7359,33.7442,33.6864,33.6864,200129.0
2019-02-07 12:00:00,40.85,40.88,40.81,40.84,174647.0,33.6864,33.7112,33.6534,33.6782,174647.0
2019-02-07 12:05:00,40.83,40.91,40.83,40.9,175454.0,33.6699,33.7359,33.6699,33.7277,175454.0
2019-02-07 12:10:00,40.9,40.92,40.88,40.91,142903.0,33.7277,33.7442,33.7112,33.7359,142903.0
2019-02-07 12:15:00,40.91,40.95,40.89,40.94,126393.0,33.7359,33.7689,33.7194,33.7606,126393.0
2019-02-07 12:20:00,40.94,40.99,40.93,40.99,105508.0,33.7606,33.8019,33.7524,33.8019,105508.0
2019-02-07 12:25:00,40.98,41.01,40.97,40.98,128359.0,33.7936,33.8184,33.7854,33.7936,128359.0
2019-02-07 12:30:00,40.98,41.02,40.96,41.02,105537.0,33.7936,33.8266,33.7771,33.8266,105537.0
2019-02-07 12:35:00,41.02,41.04,41.0,41.02,84369.0,33.8266,33.8431,33.8101,33.8266,84369.0
2019-02-07 12:40:00,41.03,41.04,40.96,40.96,131548.0,33.8349,33.8431,33.7771,33.7771,131548.0
2019-02-07 12:45:00,40.96,40.98,40.95,40.97,92553.0,33.7771,33.7936,33.7689,33.7854,92553.0
2019-02-07 12:50:00,40.96,40.97,40.93,40.93,96487.0,33.7771,33.7854,33.7524,33.7524,96487.0
2019-02-07 12:55:00,40.93,40.98,40.92,40.97,84991.0,33.7524,33.7936,33.7442,33.7854,84991.0
2019-02-07 13:00:00,40.96,41.04,40.96,41.04,182695.0,33.7771,33.8431,33.7771,33.8431,182695.0
2019-02-07 13:05:00,41.03,41.07,41.03,41.06,165360.0,33.8349,33.8678,33.8349,33.8596,165360.0
2019-02-07 13:10:00,41.07,41.09,41.06,41.07,167526.0,33.8678,33.8843,33.8596,33.8678,167526.0
2019-02-07 13:15:00,41.07,41.08,41.04,41.06,130849.0,33.8678,33.8761,33.8431,33.8596,130849.0
2019-02-07 13:20:00,41.06,41.11,41.05,41.09,112132.0,33.8596,33.9008,33.8514,33.8843,112132.0
2019-02-07 13:25:00,41.09,41.13,41.08,41.11,114918.0,33.8843,33.9173,33.8761,33.9008,114918.0
2019-02-07 13:30:00,41.11,41.16,41.1,41.14,147366.0,33.9008,33.9421,33.8926,33.9256,147366.0
2019-02-07 13:35:00,41.14,41.17,41.13,41.13,81782.0,33.9256,33.9503,33.9173,33.9173,81782.0
2019-02-07 13:40:00,41.13,41.14,41.11,41.11,176489.0,33.9173,33.9256,33.9008,33.9008,176489.0
2019-02-07 13:45:00,41.12,41.15,41.1,41.12,170475.0,33.9091,33.9338,33.8926,33.9091,170475.0
2019-02-07 13:50:00,41.12,41.14,41.11,41.12,121990.0,33.9091,33.9256,33.9008,33.9091,121990.0
2019-02-07 13:55:00,41.11,41.13,41.08,41.09,195899.0,33.9008,33.9173,33.8761,33.8843,195899.0
2019-02-07 14:00:00,41.09,41.1,41.04,41.06,1612909.0,33.8843,33.8926,33.8431,33.8596,1612909.0
2019-02-07 14:05:00,41.07,41.09,41.02,41.03,138282.0,33.8678,33.8843,33.8266,33.8349,138282.0
2019-02-07 14:10:00,41.04,41.04,40.98,40.99,131447.0,33.8431,33.8431,33.7936,33.8019,131447.0
2019-02-07 14:15:00,41.0,41.02,40.95,40.99,211087.0,33.8101,33.8266,33.7689,33.8019,211087.0
2019-02-07 14:20:00,40.99,41.01,40.96,40.98,191281.0,33.8019,33.8184,33.7771,33.7936,191281.0
2019-02-07 14:25:00,40.98,41.07,40.98,41.07,177534.0,33.7936,33.8678,33.7936,33.8678,177534.0
2019-02-07 14:30:00,41.07,41.09,41.06,41.07,146709.0,33.8678,33.8843,33.8596,33.8678,146709.0
2019-02-07 14:35:00,41.08,41.09,41.04,41.05,122354.0,33.8761,33.8843,33.8431,33.8514,122354.0
2019-02-07 14:40:00,41.05,41.07,41.04,41.05,135888.0,33.8514,33.8678,33.8431,33.8514,135888.0
2019-02-07 14:45:00,41.05,41.07,41.03,41.04,158905.0,33.8514,33.8678,33.8349,33.8431,158905.0
2019-02-07 14:50:00,41.04,41.06,41.0,41.02,2388116.0,33.8431,33.8596,33.8101,33.8266,2388116.0
2019-02-07 14:55:00,41.01,41.03,40.99,41.01,510312.0,33.8184,33.8349,33.8019,33.8184,510312.0
2019-02-07 15:00:00,41.01,41.05,41.0,41.0,166844.0,33.8184,33.8514,33.8101,33.8101,166844.0
2019-02-07 15:05:00,41.01,41.03,40.98,41.01,208526.0,33.8184,33.8349,33.7936,33.8184,208526.0
2019-02-07 15:10:00,41.02,41.02,40.97,41.01,207013.0,33.8266,33.8266,33.7854,33.8184,207013.0
2019-02-07 15:15:00,41.0,41.04,41.0,41.02,175452.0,33.8101,33.8431,33.8101,33.8266,175452.0
2019-02-07 15:20:00,41.03,41.04,41.01,41.03,107786.0,33.8349,33.8431,33.8184,33.8349,107786.0
2019-02-07 15:25:00,41.03,41.07,41.02,41.06,139580.0,33.8349,33.8678,33.8266,33.8596,139580.0
2019-02-07 15:30:00,41.06,41.07,41.03,41.05,181845.0,33.8596,33.8678,33.8349,33.8514,181845.0
2019-02-07 15:35:00,41.05,41.09,41.05,41.09,150173.0,33.8514,33.8843,33.8514,33.8843,150173.0
2019-02-07 15:40:00,41.09,41.14,41.08,41.12,266448.0,33.8843,33.9256,33.8761,33.9091,266448.0
2019-02-07 15:45:00,41.12,41.13,41.11,41.12,121538.0,33.9091,33.9173,33.9008,33.9091,121538.0
2019-02-07 15:50:00,41.12,41.14,41.11,41.13,178961.0,33.9091,33.9256,33.9008,33.9173,178961.0
2019-02-07 15:55:00,41.12,41.14,41.1,41.14,450514.0,33.9091,33.9256,33.8926,33.9256,450514.0
2019-02-08 09:30:00,40.9,40.94,40.86,40.94,656050.0,33.7277,33.7606,33.6947,33.7606,656050.0
2019-02-08 09:35:00,40.94,40.96,40.9,40.9,493226.0,33.7606,33.7771,33.7277,33.7277,493226.0
2019-02-08 09:40:00,40.9,40.93,40.88,40.88,169047.0,33.7277,33.7524,33.7112,33.7112,169047.0
2019-02-08 09:45:00,40.89,40.89,40.82,40.88,139077.0,33.7194,33.7194,33.6617,33.7112,139077.0
2019-02-08 09:50:00,40.89,40.91,40.84,40.84,125213.0,33.7194,33.7359,33.6782,33.6782,125213.0
2019-02-08 09:55:00,40.85,40.87,40.8,40.8,94307.0,33.6864,33.7029,33.6452,33.6452,94307.0
2019-02-08 10:00:00,40.8,40.82,40.77,40.8,178126.0,33.6452,33.6617,33.6205,33.6452,178126.0
2019-02-08 10:05:00,40.8,40.88,40.8,40.85,209059.0,33.6452,33.7112,33.6452,33.6864,209059.0
2019-02-08 10:10:00,40.85,40.88,40.8,40.8,298706.0,33.6864,33.7112,33.6452,33.6452,298706.0
2019-02-08 10:15:00,40.8,40.83,40.76,40.76,563735.0,33.6452,33.6699,33.6122,33.6122,563735.0
2019-02-08 10:20:00,40.76,40.79,40.75,40.77,142925.0,33.6122,33.6369,33.604,33.6205,142925.0
2019-02-08 10:25:00,40.76,40.79,40.75,40.78,204449.0,33.6122,33.6369,33.604,33.6287,204449.0
2019-02-08 10:30:00,40.78,40.83,40.77,40.82,63706.0,33.6287,33.6699,33.6205,33.6617,63706.0
2019-02-08 10:35:00,40.82,40.83,40.79,40.82,142591.0,33.6617,33.6699,33.6369,33.6617,142591.0
2019-02-08 10:40:00,40.82,40.88,40.82,40.83,93417.0,33.6617,33.7112,33.6617,33.6699,93417.0
2019-02-08 10:45:00,40.83,40.85,40.8,40.81,158508.0,33.6699,33.6864,33.6452,33.6534,158508.0
2019-02-08 10:50:00,40.81,40.82,40.77,40.77,110959.0,33.6534,33.6617,33.6205,33.6205,110959.0
2019-02-08 10:55:00,40.76,40.78,40.73,40.74,247334.0,33.6122,33.6287,33.5875,33.5957,247334.0
2019-02-08 11:00:00,40.74,40.75,40.68,40.69,347806.0,33.5957,33.604,33.5462,33.5545,347806.0
2019-02-08 11:05:00,40.69,40.72,40.68,40.72,117692.0,33.5545,33.5792,33.5462,33.5792,117692.0
2019-02-08 11:10:00,40.71,40.73,40.68,40.72,129086.0,33.571,33.5875,33.5462,33.5792,129086.0
2019-02-08 11:15:00,40.73,40.76,40.68,40.7,190863.0,33.5875,33.6122,33.5462,33.5627,190863.0
2019-02-08 11:20:00,40.69,40.73,40.67,40.73,149816.0,33.5545,33.5875,33.538,33.5875,149816.0
2019-02-08 11:25:00,40.72,40.74,40.7,40.7,111214.0,33.5792,33.5957,33.5627,33.5627,111214.0
2019-02-08 11:30:00,40.7,40.73,40.69,40.69,131098.0,33.5627,33.5875,33.5545,33.5545,131098.0
2019-02-08 11:35:00,40.69,40.7,40.66,40.69,128685.0,33.5545,33.5627,33.5297,33.5545,128685.0
2019-02-08 11:40:00,40.69,40.75,40.68,40.74,172876.0,33.5545,33.604,33.5462,33.5957,172876.0
2019-02-08 11:45:00,40.74,40.76,40.68,40.73,150792.0,33.5957,33.6122,33.5462,33.5875,150792.0
2019-02-08 11:50:00,40.73,40.79,40.72,40.79,122424.0,33.5875,33.6369,33.5792,33.6369,122424.0
2019-02-08 11:55:00,40.79,40.82,40.78,40.8,104078.0,33.6369,33.6617,33.6287,33.6452,104078.0
2019-02-08 12:00:00,40.81,40.84,40.79,40.79,132304.0,33.6534,33.6782,33.6369,33.6369,132304.0
2019-02-08 12:05:00,40.8,40.82,40.76,40.78,120065.0,33.6452,33.6617,33.6122,33.6287,120065.0
2019-02-08 12:10:00,40.77,40.79,40.76,40.77,68067.0,33.6205,33.6369,33.6122,33.6205,68067.0
2019-02-08 12:15:00,40.77,40.83,40.77,40.81,78935.0,33.6205,33.6699,33.6205,33.6534,78935.0
2019-02-08 12:20:00,40.82,40.85,40.81,40.83,79849.0,33.6617,33.6864,33.6534,33.6699,79849.0
2019-02-08 12:25:00,40.83,40.85,40.82,40.83,542632.0,33.6699,33.6864,33.6617,33.6699,542632.0
2019-02-08 12:30:00,40.83,40.89,40.83,40.86,345976.0,33.6699,33.7194,33.6699,33.6947,345976.0
2019-02-08 12:35:00,40.87,40.88,40.85,40.86,120589.0,33.7029,33.7112,33.6864,33.6947,120589.0
2019-02-08 12:40:00,40.86,40.9,40.86,40.89,168552.0,33.6947,33.7277,33.6947,33.7194,168552.0
2019-02-08 12:45:00,40.89,40.93,40.88,40.93,121061.0,33.7194,33.7524,33.7112,33.7524,121061.0
2019-02-08 12:50:00,40.92,40.94,40.88,40.89,72872.0,33.7442,33.7606,33.7112,33.7194,72872.0
2019-02-08 12:55:00,40.9,40.91,40.87,40.9,91345.0,33.7277,33.7359,33.7029,33.7277,91345.0
2019-02-08 13:00:00,40.9,40.92,40.89,40.92,113001.0,33.7277,33.7442,33.7194,33.7442,113001.0
2019-02-08 13:05:00,40.91,40.92,40.9,40.9,35371.0,33.7359,33.7442,33.7277,33.7277,35371.0
2019-02-08 13:10:00,40.9,40.94,40.9,40.92,51534.0,33.7277,33.7606,33.7277,33.7442,51534.0
2019-02-08 13:15:00,40.92,40.94,40.87,40.88,124977.0,33.7442,33.7606,33.7029,33.7112,124977.0
2019-02-08 13:20:00,40.88,40.91,40.87,40.89,81538.0,33.7112,33.7359,33.7029,33.7194,81538.0
2019-02-08 13:25:00,40.89,40.92,40.88,40.91,64646.0,33.7194,33.7442,33.7112,33.7359,64646.0
2019-02-08 13:30:00,40.91,40.93,40.89,40.9,55686.0,33.7359,33.7524,33.7194,33.7277,55686.0
2019-02-08 13:35:00,40.89,40.9,40.88,40.88,90300.0,33.7194,33.7277,33.7112,33.7112,90300.0
2019-02-08 13:40:00,40.89,40.95,40.88,40.95,211608.0,33.7194,33.7689,33.7112,33.7689,211608.0
2019-02-08 13:45:00,40.94,40.95,40.92,40.92,137237.0,33.7606,33.7689,33.7442,33.7442,137237.0
2019-02-08 13:50:00,40.92,40.93,40.91,40.91,37923.0,33.7442,33.7524,33.7359,33.7359,37923.0
2019-02-08 13:55:00,40.92,40.95,40.91,40.93,163537.0,33.7442,33.7689,33.7359,33.7524,163537.0
2019-02-08 14:00:00,40.94,40.95,40.92,40.93,63630.0,33.7606,33.7689,33.7442,33.7524,63630.0
2019-02-08 14:05:00,40.93,40.98,40.93,40.97,99428.0,33.7524,33.7936,33.7524,33.7854,99428.0
2019-02-08 14:10:00,40.97,41.02,40.97,41.01,135419.0,33.7854,33.8266,33.7854,33.8184,135419.0
2019-02-08 14:15:00,41.01,41.03,41.0,41.01,134566.0,33.8184,33.8349,33.8101,33.8184,134566.0
2019-02-08 14:20:00,41.01,41.02,40.99,41.01,67349.0,33.8184,33.8266,33.8019,33.8184,67349.0
2019-02-08 14:25:00,41.01,41.02,40.99,41.01,90977.0,33.8184,33.8266,33.8019,33.8184,90977.0
2019-02-08 14:30:00,41.01,41.04,41.01,41.02,95709.0,33.8184,33.8431,33.8184,33.8266,95709.0
2019-02-08 14:35:00,41.02,41.03,40.99,40.99,57637.0,33.8266,33.8349,33.8019,33.8019,57637.0
2019-02-08 14:40:00,40.99,41.0,40.98,40.98,118477.0,33.8019,33.8101,33.7936,33.7936,118477.0
2019-02-08 14:45:00,40.99,41.01,40.98,40.99,104848.0,33.8019,33.8184,33.7936,33.8019,104848.0
2019-02-08 14:50:00,41.0,41.0,40.97,40.98,44973.0,33.8101,33.8101,33.7854,33.7936,44973.0
2019-02-08 14:55:00,40.98,40.99,40.96,40.97,84116.0,33.7936,33.8019,33.7771,33.7854,84116.0
2019-02-08 15:00:00,40.97,40.98,40.94,40.94,168677.0,33.7854,33.7936,33.7606,33.7606,168677.0
2019-02-08 15:05:00,40.95,40.97,40.94,40.94,54485.0,33.7689,33.7854,33.7606,33.7606,54485.0
2019-02-08 15:10:00,40.94,40.97,40.94,40.95,93873.0,33.7606,33.7854,33.7606,33.7689,93873.0
2019-02-08 15:15:00,40.96,40.96,40.93,40.95,76073.0,33.7771,33.7771,33.7524,33.7689,76073.0
2019-02-08 15:20:00,40.95,40.96,40.93,40.93,62111.0,33.7689,33.7771,33.7524,33.7524,62111.0
2019-02-08 15:25:00,40.94,40.94,40.92,40.93,88844.0,33.7606,33.7606,33.7442,33.7524,88844.0
2019-02-08 15:30:00,40.92,40.94,40.91,40.93,141692.0,33.7442,33.7606,33.7359,33.7524,141692.0
2019-02-08 15:35:00,40.93,40.93,40.9,40.93,186453.0,33.7524,33.7524,33.7277,33.7524,186453.0
2019-02-08 15:40:00,40.93,40.93,40.9,40.91,99858.0,33.7524,33.7524,33.7277,33.7359,99858.0
2019-02-08 15:45:00,40.9,40.92,40.9,40.9,189426.0,33.7277,33.7442,33.7277,33.7277,189426.0
2019-02-08 15:50:00,40.9,40.92,40.89,40.91,171596.0,33.7277,33.7442,33.7194,33.7359,171596.0
2019-02-08 15:55:00,40.91,40.97,40.9,40.97,518788.0,33.7359,33.7854,33.7277,33.7854,518788.0
2019-02-11 09:30:00,41.04,41.06,40.95,41.02,607157.0,33.8431,33.8596,33.7689,33.8266,607157.0
2019-02-11 09:35:00,41.02,41.03,40.97,40.97,283781.0,33.8266,33.8349,33.7854,33.7854,283781.0
2019-02-11 09:40:00,40.97,40.98,40.93,40.95,216084.0,33.7854,33.7936,33.7524,33.7689,216084.0
2019-02-11 09:45:00,40.95,40.98,40.94,40.95,55784.0,33.7689,33.7936,33.7606,33.7689,55784.0
2019-02-11 09:50:00,40.94,40.97,40.91,40.96,190943.0,33.7606,33.7854,33.7359,33.7771,190943.0
2019-02-11 09:55:00,40.97,40.97,40.9,40.94,161966.0,33.7854,33.7854,33.7277,33.7606,161966.0
2019-02-11 10:00:00,40.93,40.97,40.92,40.95,137938.0,33.7524,33.7854,33.7442,33.7689,137938.0
2019-02-11 10:05:00,40.96,41.0,40.95,40.99,193740.0,33.7771,33.8101,33.7689,33.8019,193740.0
2019-02-11 10:10:00,40.99,41.01,40.95,40.96,371901.0,33.8019,33.8184,33.7689,33.7771,371901.0
2019-02-11 10:15:00,40.96,41.0,40.93,41.0,170622.0,33.7771,33.8101,33.7524,33.8101,170622.0
2019-02-11 10:20:00,41.0,41.01,40.91,40.93,148477.0,33.8101,33.8184,33.7359,33.7524,148477.0
2019-02-11 10:25:00,40.92,40.94,40.91,40.93,175817.0,33.7442,33.7606,33.7359,33.7524,175817.0
2019-02-11 10:30:00,40.94,40.94,40.89,40.92,176916.0,33.7606,33.7606,33.7194,33.7442,176916.0
2019-02-11 10:35:00,40.92,40.93,40.89,40.89,57323.0,33.7442,33.7524,33.7194,33.7194,57323.0
2019-02-11 10:40:00,40.89,40.93,40.89,40.91,161564.0,33.7194,33.7524,33.7194,33.7359,161564.0
2019-02-11 10:45:00,40.91,40.95,40.9,40.93,326671.0,33.7359,33.7689,33.7277,33.7524,326671.0
2019-02-11 10:50:00,40.93,40.93,40.88,40.89,265957.0,33.7524,33.7524,33.7112,33.7194,265957.0
2019-02-11 10:55:00,40.89,40.92,40.86,40.91,160275.0,33.7194,33.7442,33.6947,33.7359,160275.0
2019-02-11 11:00:00,40.9,40.94,40.9,40.91,152446.0,33.7277,33.7606,33.7277,33.7359,152446.0
2019-02-11 11:05:00,40.91,40.92,40.82,40.83,126828.0,33.7359,33.7442,33.6617,33.6699,126828.0
2019-02-11 11:10:00,40.83,40.87,40.82,40.86,432377.0,33.6699,33.7029,33.6617,33.6947,432377.0
2019-02-11 11:15:00,40.86,40.91,40.86,40.9,65661.0,33.6947,33.7359,33.6947,33.7277,65661.0
2019-02-11 11:20:00,40.9,40.93,40.88,40.93,89713.0,33.7277,33.7524,33.7112,33.7524,89713.0
2019-02-11 11:25:00,40.92,40.94,40.91,40.91,349919.0,33.7442,33.7606,33.7359,33.7359,349919.0
2019-02-11 11:30:00,40.91,40.93,40.89,40.92,128517.0,33.7359,33.7524,33.7194,33.7442,128517.0
2019-02-11 11:35:00,40.92,40.92,40.88,40.89,91982.0,33.7442,33.7442,33.7112,33.7194,91982.0
2019-02-11 11:40:00,40.89,40.93,40.88,40.92,95417.0,33.7194,33.7524,33.7112,33.7442,95417.0
2019-02-11 11:45:00,40.91,40.94,40.9,40.92,156471.0,33.7359,33.7606,33.7277,33.7442,156471.0
2019-02-11 11:50:00,40.91,40.93,40.87,40.88,220537.0,33.7359,33.7524,33.7029,33.7112,220537.0
2019-02-11 11:55:00,40.88,40.89,40.85,40.86,651938.0,33.7112,33.7194,33.6864,33.6947,651938.0
2019-02-11 12:00:00,40.87,40.9,40.86,40.87,1086079.0,33.7029,33.7277,33.6947,33.7029,1086079.0
2019-02-11 12:05:00,40.87,40.88,40.85,40.86,354788.0,33.7029,33.7112,33.6864,33.6947,354788.0
2019-02-11 12:10:00,40.86,40.86,40.82,40.85,341068.0,33.6947,33.6947,33.6617,33.6864,341068.0
2019-02-11 12:15:00,40.85,40.86,40.83,40.83,79796.0,33.6864,33.6947,33.6699,33.6699,79796.0
2019-02-11 12:20:00,40.83,40.84,40.81,40.84,102712.0,33.6699,33.6782,33.6534,33.6782,102712.0
2019-02-11 12:25:00,40.83,40.87,40.83,40.85,82822.0,33.6699,33.7029,33.6699,33.6864,82822.0
2019-02-11 12:30:00,40.87,40.88,40.84,40.85,151517.0,33.7029,33.7112,33.6782,33.6864,151517.0
2019-02-11 12:35:00,40.86,40.87,40.84,40.85,78682.0,33.6947,33.7029,33.6782,33.6864,78682.0
2019-02-11 12:40:00,40.85,40.87,40.84,40.84,95427.0,33.6864,33.7029,33.6782,33.6782,95427.0
2019-02-11 12:45:00,40.85,40.85,40.82,40.84,46892.0,33.6864,33.6864,33.6617,33.6782,46892.0
2019-02-11 12:50:00,40.84,40.86,40.83,40.84,76826.0,33.6782,33.6947,33.6699,33.6782,76826.0
2019-02-11 12:55:00,40.85,40.87,40.83,40.84,192605.0,33.6864,33.7029,33.6699,33.6782,192605.0
2019-02-11 13:00:00,40.84,40.88,40.83,40.86,155244.0,33.6782,33.7112,33.6699,33.6947,155244.0
2019-02-11 13:05:00,40.86,40.89,40.86,40.88,30867.0,33.6947,33.7194,33.6947,33.7112,30867.0
2019-02-11 13:10:00,40.87,40.88,40.85,40.87,42425.0,33.7029,33.7112,33.6864,33.7029,42425.0
2019-02-11 13:15:00,40.87,40.88,40.85,40.85,44866.0,33.7029,33.7112,33.6864,33.6864,44866.0
2019-02-11 13:20:00,40.86,40.87,40.84,40.84,27831.0,33.6947,33.7029,33.6782,33.6782,27831.0
2019-02-11 13:25:00,40.85,40.86,40.83,40.84,62552.0,33.6864,33.6947,33.6699,33.6782,62552.0
2019-02-11 13:30:00,40.85,40.86,40.83,40.84,120981.0,33.6864,33.6947,33.6699,33.6782,120981.0
2019-02-11 13:35:00,40.83,40.85,40.81,40.84,70166.0,33.6699,33.6864,33.6534,33.6782,70166.0
2019-02-11 13:40:00,40.84,40.84,40.81,40.81,30565.0,33.6782,33.6782,33.6534,33.6534,30565.0
2019-02-11 13:45:00,40.8,40.8,40.78,40.8,105642.0,33.6452,33.6452,33.6287,33.6452,105642.0
2019-02-11 13:50:00,40.8,40.81,40.79,40.79,146280.0,33.6452,33.6534,33.6369,33.6369,146280.0
2019-02-11 13:55:00,40.8,40.81,40.79,40.8,46174.0,33.6452,33.6534,33.6369,33.6452,46174.0
2019-02-11 14:00:00,40.8,40.81,40.79,40.8,50214.0,33.6452,33.6534,33.6369,33.6452,50214.0
2019-02-11 14:05:00,40.8,40.82,40.79,40.81,175420.0,33.6452,33.6617,33.6369,33.6534,175420.0
2019-02-11 14:10:00,40.8,40.83,40.8,40.83,116530.0,33.6452,33.6699,33.6452,33.6699,116530.0
2019-02-11 14:15:00,40.82,40.84,40.79,40.8,72854.0,33.6617,33.6782,33.6369,33.6452,72854.0
2019-02-11 14:20:00,40.8,40.83,40.8,40.81,118875.0,33.6452,33.6699,33.6452,33.6534,118875.0
2019-02-11 14:25:00,40.81,40.83,40.8,40.81,123165.0,33.6534,33.6699,33.6452,33.6534,123165.0
2019-02-11 14:30:00,40.81,40.82,40.8,40.81,85357.0,33.6534,33.6617,33.6452,33.6534,85357.0
2019-02-11 14:35:00,40.8,40.81,40.79,40.8,39974.0,33.6452,33.6534,33.6369,33.6452,39974.0
2019-02-11 14:40:00,40.79,40.83,40.79,40.82,77386.0,33.6369,33.6699,33.6369,33.6617,77386.0
2019-02-11 14:45:00,40.81,40.82,40.76,40.77,93844.0,33.6534,33.6617,33.6122,33.6205,93844.0
2019-02-11 14:50:00,40.77,40.79,40.75,40.76,60297.0,33.6205,33.6369,33.604,33.6122,60297.0
2019-02-11 14:55:00,40.76,40.79,40.75,40.77,105100.0,33.6122,33.6369,33.604,33.6205,105100.0
2019-02-11 15:00:00,40.77,40.8,40.77,40.79,118586.0,33.6205,33.6452,33.6205,33.6369,118586.0
2019-02-11 15:05:00,40.79,40.8,40.77,40.8,205130.0,33.6369,33.6452,33.6205,33.6452,205130.0
2019-02-11 15:10:00,40.8,40.81,40.78,40.79,134332.0,33.6452,33.6534,33.6287,33.6369,134332.0
2019-02-11 15:15:00,40.79,40.82,40.78,40.8,197341.0,33.6369,33.6617,33.6287,33.6452,197341.0
2019-02-11 15:20:00,40.8,40.81,40.78,40.8,326423.0,33.6452,33.6534,33.6287,33.6452,326423.0
2019-02-11 15:25:00,40.79,40.8,40.78,40.79,323685.0,33.6369,33.6452,33.6287,33.6369,323685.0
2019-02-11 15:30:00,40.79,40.8,40.75,40.76,151100.0,33.6369,33.6452,33.604,33.6122,151100.0
2019-02-11 15:35:00,40.76,40.76,40.74,40.76,267818.0,33.6122,33.6122,33.5957,33.6122,267818.0
2019-02-11 15:40:00,40.75,40.77,40.74,40.74,331304.0,33.604,33.6205,33.5957,33.5957,331304.0
2019-02-11 15:45:00,40.75,40.79,40.74,40.78,263436.0,33.604,33.6369,33.5957,33.6287,263436.0
2019-02-11 15:50:00,40.77,40.81,40.77,40.8,294573.0,33.6205,33.6534,33.6205,33.6452,294573.0
2019-02-11 15:55:00,40.8,40.8,40.75,40.75,782526.0,33.6452,33.6452,33.604,33.604,782526.0
2019-02-12 09:30:00,41.14,41.17,41.08,41.12,335992.0,33.9256,33.9503,33.8761,33.9091,335992.0
2019-02-12 09:35:00,41.13,41.18,41.12,41.17,257153.0,33.9173,33.9586,33.9091,33.9503,257153.0
2019-02-12 09:40:00,41.17,41.2,41.15,41.16,118366.0,33.9503,33.975,33.9338,33.9421,118366.0
2019-02-12 09:45:00,41.17,41.19,41.16,41.17,227772.0,33.9503,33.9668,33.9421,33.9503,227772.0
2019-02-12 09:50:00,41.17,41.18,41.15,41.16,112303.0,33.9503,33.9586,33.9338,33.9421,112303.0
2019-02-12 09:55:00,41.17,41.17,41.12,41.13,160517.0,33.9503,33.9503,33.9091,33.9173,160517.0
2019-02-12 10:00:00,41.13,41.15,41.1,41.11,388912.0,33.9173,33.9338,33.8926,33.9008,388912.0
2019-02-12 10:05:00,41.12,41.12,41.09,41.09,157479.0,33.9091,33.9091,33.8843,33.8843,157479.0
2019-02-12 10:10:00,41.09,41.1,41.06,41.07,394232.0,33.8843,33.8926,33.8596,33.8678,394232.0
2019-02-12 10:15:00,41.07,41.11,41.06,41.07,141718.0,33.8678,33.9008,33.8596,33.8678,141718.0
2019-02-12 10:20:00,41.08,41.09,41.06,41.09,112192.0,33.8761,33.8843,33.8596,33.8843,112192.0
2019-02-12 10:25:00,41.09,41.11,41.06,41.07,116597.0,33.8843,33.9008,33.8596,33.8678,116597.0
2019-02-12 10:30:00,41.08,41.09,41.06,41.07,286368.0,33.8761,33.8843,33.8596,33.8678,286368.0
2019-02-12 10:35:00,41.06,41.09,41.06,41.08,88419.0,33.8596,33.8843,33.8596,33.8761,88419.0
2019-02-12 10:40:00,41.08,41.09,41.04,41.05,105146.0,33.8761,33.8843,33.8431,33.8514,105146.0
2019-02-12 10:45:00,41.04,41.08,41.04,41.08,164828.0,33.8431,33.8761,33.8431,33.8761,164828.0
2019-02-12 10:50:00,41.08,41.12,41.08,41.12,80946.0,33.8761,33.9091,33.8761,33.9091,80946.0
2019-02-12 10:55:00,41.12,41.16,41.11,41.12,119228.0,33.9091,33.9421,33.9008,33.9091,119228.0
2019-02-12 11:00:00,41.12,41.15,41.1,41.1,111805.0,33.9091,33.9338,33.8926,33.8926,111805.0
2019-02-12 11:05:00,41.11,41.12,41.09,41.1,121090.0,33.9008,33.9091,33.8843,33.8926,121090.0
2019-02-12 11:10:00,41.1,41.14,41.08,41.14,433824.0,33.8926,33.9256,33.8761,33.9256,433824.0
2019-02-12 11:15:00,41.13,41.16,41.13,41.15,119772.0,33.9173,33.9421,33.9173,33.9338,119772.0
2019-02-12 11:20:00,41.15,41.16,41.13,41.14,189826.0,33.9338,33.9421,33.9173,33.9256,189826.0
2019-02-12 11:25:00,41.15,41.18,41.14,41.17,164921.0,33.9338,33.9586,33.9256,33.9503,164921.0
2019-02-12 11:30:00,41.18,41.18,41.14,41.15,114253.0,33.9586,33.9586,33.9256,33.9338,114253.0
2019-02-12 11:35:00,41.16,41.18,41.14,41.16,68444.0,33.9421,33.9586,33.9256,33.9421,68444.0
2019-02-12 11:40:00,41.16,41.18,41.15,41.16,50148.0,33.9421,33.9586,33.9338,33.9421,50148.0
2019-02-12 11:45:00,41.16,41.17,41.15,41.16,67741.0,33.9421,33.9503,33.9338,33.9421,67741.0
2019-02-12 11:50:00,41.16,41.17,41.15,41.16,123025.0,33.9421,33.9503,33.9338,33.9421,123025.0
2019-02-12 11:55:00,41.16,41.17,41.14,41.15,118673.0,33.9421,33.9503,33.9256,33.9338,118673.0
2019-02-12 12:00:00,41.15,41.17,41.14,41.17,97399.0,33.9338,33.9503,33.9256,33.9503,97399.0
2019-02-12 12:05:00,41.16,41.17,41.12,41.12,92573.0,33.9421,33.9503,33.9091,33.9091,92573.0
2019-02-12 12:10:00,41.13,41.15,41.12,41.13,75319.0,33.9173,33.9338,33.9091,33.9173,75319.0
2019-02-12 12:15:00,41.13,41.14,41.07,41.08,98185.0,33.9173,33.9256,33.8678,33.8761,98185.0
2019-02-12 12:20:00,41.08,41.14,41.07,41.14,131691.0,33.8761,33.9256,33.8678,33.9256,131691.0
2019-02-12 12:25:00,41.14,41.17,41.13,41.14,132719.0,33.9256,33.9503,33.9173,33.9256,132719.0
2019-02-12 12:30:00,41.15,41.18,41.14,41.17,119221.0,33.9338,33.9586,33.9256,33.9503,119221.0
2019-02-12 12:35:00,41.17,41.19,41.16,41.16,85581.0,33.9503,33.9668,33.9421,33.9421,85581.0
2019-02-12 12:40:00,41.16,41.17,41.14,41.16,37841.0,33.9421,33.9503,33.9256,33.9421,37841.0
2019-02-12 12:45:00,41.15,41.17,41.13,41.14,97149.0,33.9338,33.9503,33.9173,33.9256,97149.0
2019-02-12 12:50:00,41.14,41.17,41.13,41.16,96512.0,33.9256,33.9503,33.9173,33.9421,96512.0
2019-02-12 12:55:00,41.16,41.18,41.15,41.17,82259.0,33.9421,33.9586,33.9338,33.9503,82259.0
2019-02-12 13:00:00,41.16,41.17,41.14,41.14,27819.0,33.9421,33.9503,33.9256,33.9256,27819.0
2019-02-12 13:05:00,41.15,41.2,41.14,41.19,132210.0,33.9338,33.975,33.9256,33.9668,132210.0
2019-02-12 13:10:00,41.19,41.19,41.16,41.17,71223.0,33.9668,33.9668,33.9421,33.9503,71223.0
2019-02-12 13:15:00,41.16,41.2,41.16,41.2,157221.0,33.9421,33.975,33.9421,33.975,157221.0
2019-02-12 13:20:00,41.19,41.2,41.18,41.19,63844.0,33.9668,33.975,33.9586,33.9668,63844.0
2019-02-12 13:25:00,41.2,41.22,41.19,41.2,107402.0,33.975,33.9915,33.9668,33.975,107402.0
2019-02-12 13:30:00,41.2,41.26,41.19,41.26,154255.0,33.975,34.0245,33.9668,34.0245,154255.0
2019-02-12 13:35:00,41.26,41.26,41.22,41.23,153085.0,34.0245,34.0245,33.9915,33.9998,153085.0
2019-02-12 13:40:00,41.24,41.24,41.21,41.23,57746.0,34.008,34.008,33.9833,33.9998,57746.0
2019-02-12 13:45:00,41.22,41.24,41.21,41.24,142907.0,33.9915,34.008,33.9833,34.008,142907.0
2019-02-12 13:50:00,41.24,41.25,41.22,41.24,109684.0,34.008,34.0163,33.9915,34.008,109684.0
2019-02-12 13:55:00,41.23,41.25,41.2,41.21,40645.0,33.9998,34.0163,33.975,33.9833,40645.0
2019-02-12 14:00:00,41.21,41.21,41.18,41.18,117485.0,33.9833,33.9833,33.9586,33.9586,117485.0
2019-02-12 14:05:00,41.19,41.21,41.18,41.21,103388.0,33.9668,33.9833,33.9586,33.9833,103388.0
2019-02-12 14:10:00,41.21,41.21,41.18,41.19,182103.0,33.9833,33.9833,33.9586,33.9668,182103.0
2019-02-12 14:15:00,41.18,41.19,41.15,41.15,84362.0,33.9586,33.9668,33.9338,33.9338,84362.0
2019-02-12 14:20:00,41.16,41.2,41.16,41.2,86051.0,33.9421,33.975,33.9421,33.975,86051.0
2019-02-12 14:25:00,41.19,41.2,41.16,41.17,72334.0,33.9668,33.975,33.9421,33.9503,72334.0
2019-02-12 14:30:00,41.17,41.17,41.16,41.16,161486.0,33.9503,33.9503,33.9421,33.9421,161486.0
2019-02-12 14:35:00,41.16,41.18,41.15,41.18,155084.0,33.9421,33.9586,33.9338,33.9586,155084.0
2019-02-12 14:40:00,41.17,41.18,41.15,41.17,112050.0,33.9503,33.9586,33.9338,33.9503,112050.0
2019-02-12 14:45:00,41.17,41.17,41.15,41.15,106307.0,33.9503,33.9503,33.9338,33.9338,106307.0
2019-02-12 14:50:00,41.16,41.16,41.14,41.14,81296.0,33.9421,33.9421,33.9256,33.9256,81296.0
2019-02-12 14:55:00,41.15,41.17,41.14,41.15,80824.0,33.9338,33.9503,33.9256,33.9338,80824.0
2019-02-12 15:00:00,41.14,41.16,41.13,41.16,243123.0,33.9256,33.9421,33.9173,33.9421,243123.0
2019-02-12 15:05:00,41.16,41.18,41.15,41.16,124894.0,33.9421,33.9586,33.9338,33.9421,124894.0
2019-02-12 15:10:00,41.16,41.17,41.15,41.16,50995.0,33.9421,33.9503,33.9338,33.9421,50995.0
2019-02-12 15:15:00,41.16,41.16,41.14,41.14,50409.0,33.9421,33.9421,33.9256,33.9256,50409.0
2019-02-12 15:20:00,41.15,41.16,41.13,41.14,151790.0,33.9338,33.9421,33.9173,33.9256,151790.0
2019-02-12 15:25:00,41.14,41.17,41.14,41.15,97371.0,33.9256,33.9503,33.9256,33.9338,97371.0
2019-02-12 15:30:00,41.16,41.16,41.14,41.16,126939.0,33.9421,33.9421,33.9256,33.9421,126939.0
2019-02-12 15:35:00,41.15,41.16,41.13,41.14,130532.0,33.9338,33.9421,33.9173,33.9256,130532.0
2019-02-12 15:40:00,41.14,41.15,41.12,41.13,134352.0,33.9256,33.9338,33.9091,33.9173,134352.0
2019-02-12 15:45:00,41.13,41.13,41.11,41.13,213384.0,33.9173,33.9173,33.9008,33.9173,213384.0
2019-02-12 15:50:00,41.13,41.15,41.12,41.14,244769.0,33.9173,33.9338,33.9091,33.9256,244769.0
2019-02-12 15:55:00,41.15,41.15,41.11,41.13,585041.0,33.9338,33.9338,33.9008,33.9173,585041.0
2019-02-13 09:30:00,41.18,41.22,41.18,41.2,359248.0,33.9586,33.9915,33.9586,33.975,359248.0
2019-02-13 09:35:00,41.2,41.23,41.17,41.22,218021.0,33.975,33.9998,33.9503,33.9915,218021.0
2019-02-13 09:40:00,41.23,41.24,41.2,41.23,160346.0,33.9998,34.008,33.975,33.9998,160346.0
2019-02-13 09:45:00,41.23,41.25,41.21,41.22,165285.0,33.9998,34.0163,33.9833,33.9915,165285.0
2019-02-13 09:50:00,41.22,41.23,41.17,41.18,73639.0,33.9915,33.9998,33.9503,33.9586,73639.0
2019-02-13 09:55:00,41.18,41.2,41.15,41.16,114629.0,33.9586,33.975,33.9338,33.9421,114629.0
2019-02-13 10:00:00,41.17,41.18,41.13,41.16,118874.0,33.9503,33.9586,33.9173,33.9421,118874.0
2019-02-13 10:05:00,41.16,41.16,41.11,41.12,150922.0,33.9421,33.9421,33.9008,33.9091,150922.0
2019-02-13 10:10:00,41.12,41.16,41.1,41.11,87465.0,33.9091,33.9421,33.8926,33.9008,87465.0
2019-02-13 10:15:00,41.11,41.12,41.08,41.11,118354.0,33.9008,33.9091,33.8761,33.9008,118354.0
2019-02-13 10:20:00,41.11,41.14,41.09,41.14,94388.0,33.9008,33.9256,33.8843,33.9256,94388.0
2019-02-13 10:25:00,41.14,41.15,41.11,41.11,115765.0,33.9256,33.9338,33.9008,33.9008,115765.0
2019-02-13 10:30:00,41.11,41.13,41.1,41.12,218579.0,33.9008,33.9173,33.8926,33.9091,218579.0
2019-02-13 10:35:00,41.13,41.17,41.11,41.13,201936.0,33.9173,33.9503,33.9008,33.9173,201936.0
2019-02-13 10:40:00,41.12,41.15,41.11,41.13,103699.0,33.9091,33.9338,33.9008,33.9173,103699.0
2019-02-13 10:45:00,41.14,41.15,41.08,41.09,89425.0,33.9256,33.9338,33.8761,33.8843,89425.0
2019-02-13 10:50:00,41.09,41.1,41.04,41.06,513863.0,33.8843,33.8926,33.8431,33.8596,513863.0
2019-02-13 10:55:00,41.05,41.06,41.01,41.02,137852.0,33.8514,33.8596,33.8184,33.8266,137852.0
2019-02-13 11:00:00,41.02,41.08,41.02,41.06,196058.0,33.8266,33.8761,33.8266,33.8596,196058.0
2019-02-13 11:05:00,41.06,41.08,41.01,41.02,170000.0,33.8596,33.8761,33.8184,33.8266,170000.0
2019-02-13 11:10:00,41.03,41.03,40.94,40.97,515269.0,33.8349,33.8349,33.7606,33.7854,515269.0
2019-02-13 11:15:00,40.97,40.98,40.93,40.94,187729.0,33.7854,33.7936,33.7524,33.7606,187729.0
2019-02-13 11:20:00,40.94,40.95,40.91,40.92,116235.0,33.7606,33.7689,33.7359,33.7442,116235.0
2019-02-13 11:25:00,40.92,40.93,40.9,40.91,101277.0,33.7442,33.7524,33.7277,33.7359,101277.0
2019-02-13 11:30:00,40.91,40.91,40.86,40.89,155083.0,33.7359,33.7359,33.6947,33.7194,155083.0
2019-02-13 11:35:00,40.89,40.91,40.85,40.86,155160.0,33.7194,33.7359,33.6864,33.6947,155160.0
2019-02-13 11:40:00,40.86,40.9,40.85,40.86,63615.0,33.6947,33.7277,33.6864,33.6947,63615.0
2019-02-13 11:45:00,40.85,40.89,40.84,40.88,270913.0,33.6864,33.7194,33.6782,33.7112,270913.0
2019-02-13 11:50:00,40.88,40.94,40.87,40.92,737067.0,33.7112,33.7606,33.7029,33.7442,737067.0
2019-02-13 11:55:00,40.92,40.96,40.91,40.94,108962.0,33.7442,33.7771,33.7359,33.7606,108962.0
2019-02-13 12:00:00,40.94,40.96,40.92,40.95,171591.0,33.7606,33.7771,33.7442,33.7689,171591.0
2019-02-13 12:05:00,40.94,40.96,40.93,40.95,166527.0,33.7606,33.7771,33.7524,33.7689,166527.0
2019-02-13 12:10:00,40.95,40.96,40.94,40.95,98626.0,33.7689,33.7771,33.7606,33.7689,98626.0
2019-02-13 12:15:00,40.95,40.97,40.93,40.94,78278.0,33.7689,33.7854,33.7524,33.7606,78278.0
2019-02-13 12:20:00,40.93,40.95,40.9,40.91,100971.0,33.7524,33.7689,33.7277,33.7359,100971.0
2019-02-13 12:25:00,40.91,40.95,40.9,40.95,80318.0,33.7359,33.7689,33.7277,33.7689,80318.0
2019-02-13 12:30:00,40.94,40.95,40.91,40.93,111407.0,33.7606,33.7689,33.7359,33.7524,111407.0
2019-02-13 12:35:00,40.92,40.93,40.91,40.91,112012.0,33.7442,33.7524,33.7359,33.7359,112012.0
2019-02-13 12:40:00,40.91,40.94,40.91,40.92,149762.0,33.7359,33.7606,33.7359,33.7442,149762.0
2019-02-13 12:45:00,40.92,40.94,40.9,40.91,188432.0,33.7442,33.7606,33.7277,33.7359,188432.0
2019-02-13 12:50:00,40.91,40.92,40.86,40.88,288362.0,33.7359,33.7442,33.6947,33.7112,288362.0
2019-02-13 12:55:00,40.88,40.88,40.86,40.88,252077.0,33.7112,33.7112,33.6947,33.7112,252077.0
2019-02-13 13:00:00,40.88,40.89,40.86,40.87,199042.0,33.7112,33.7194,33.6947,33.7029,199042.0
2019-02-13 13:05:00,40.87,40.9,40.85,40.89,259004.0,33.7029,33.7277,33.6864,33.7194,259004.0
2019-02-13 13:10:00,40.89,40.9,40.88,40.89,194840.0,33.7194,33.7277,33.7112,33.7194,194840.0
2019-02-13 13:15:00,40.89,40.89,40.86,40.87,419105.0,33.7194,33.7194,33.6947,33.7029,419105.0
2019-02-13 13:20:00,40.87,40.9,40.87,40.89,232311.0,33.7029,33.7277,33.7029,33.7194,232311.0
2019-02-13 13:25:00,40.9,40.9,40.88,40.89,242063.0,33.7277,33.7277,33.7112,33.7194,242063.0
2019-02-13 13:30:00,40.89,40.89,40.87,40.87,138323.0,33.7194,33.7194,33.7029,33.7029,138323.0
2019-02-13 13:35:00,40.87,40.89,40.87,40.88,303511.0,33.7029,33.7194,33.7029,33.7112,303511.0
2019-02-13 13:40:00,40.87,40.89,40.86,40.87,90247.0,33.7029,33.7194,33.6947,33.7029,90247.0
2019-02-13 13:45:00,40.86,40.87,40.84,40.85,180253.0,33.6947,33.7029,33.6782,33.6864,180253.0
2019-02-13 13:50:00,40.85,40.87,40.84,40.87,98039.0,33.6864,33.7029,33.6782,33.7029,98039.0
2019-02-13 13:55:00,40.87,40.87,40.83,40.83,110982.0,33.7029,33.7029,33.6699,33.6699,110982.0
2019-02-13 14:00:00,40.83,40.86,40.83,40.86,123319.0,33.6699,33.6947,33.6699,33.6947,123319.0
2019-02-13 14:05:00,40.85,40.85,40.81,40.82,108332.0,33.6864,33.6864,33.6534,33.6617,108332.0
2019-02-13 14:10:00,40.83,40.84,40.82,40.84,84437.0,33.6699,33.6782,33.6617,33.6782,84437.0
2019-02-13 14:15:00,40.83,40.84,40.8,40.81,134355.0,33.6699,33.6782,33.6452,33.6534,134355.0
2019-02-13 14:20:00,40.82,40.82,40.78,40.79,112970.0,33.6617,33.6617,33.6287,33.6369,112970.0
2019-02-13 14:25:00,40.79,40.8,40.77,40.8,96171.0,33.6369,33.6452,33.6205,33.6452,96171.0
2019-02-13 14:30:00,40.79,40.8,40.77,40.79,117336.0,33.6369,33.6452,33.6205,33.6369,117336.0
2019-02-13 14:35:00,40.78,40.8,40.77,40.79,40759.0,33.6287,33.6452,33.6205,33.6369,40759.0
2019-02-13 14:40:00,40.78,40.79,40.77,40.78,80840.0,33.6287,33.6369,33.6205,33.6287,80840.0
2019-02-13 14:45:00,40.77,40.79,40.76,40.78,56482.0,33.6205,33.6369,33.6122,33.6287,56482.0
2019-02-13 14:50:00,40.79,40.83,40.78,40.82,137569.0,33.6369,33.6699,33.6287,33.6617,137569.0
2019-02-13 14:55:00,40.82,40.84,40.8,40.83,84871.0,33.6617,33.6782,33.6452,33.6699,84871.0
2019-02-13 15:00:00,40.83,40.85,40.82,40.83,149625.0,33.6699,33.6864,33.6617,33.6699,149625.0
2019-02-13 15:05:00,40.83,40.84,40.82,40.83,71398.0,33.6699,33.6782,33.6617,33.6699,71398.0
2019-02-13 15:10:00,40.83,40.86,40.82,40.86,139826.0,33.6699,33.6947,33.6617,33.6947,139826.0
2019-02-13 15:15:00,40.86,40.87,40.85,40.86,168279.0,33.6947,33.7029,33.6864,33.6947,168279.0
2019-02-13 15:20:00,40.85,40.88,40.85,40.88,58193.0,33.6864,33.7112,33.6864,33.7112,58193.0
2019-02-13 15:25:00,40.87,40.88,40.85,40.87,72865.0,33.7029,33.7112,33.6864,33.7029,72865.0
2019-02-13 15:30:00,40.88,40.89,40.86,40.87,73310.0,33.7112,33.7194,33.6947,33.7029,73310.0
2019-02-13 15:35:00,40.86,40.88,40.86,40.86,87188.0,33.6947,33.7112,33.6947,33.6947,87188.0
2019-02-13 15:40:00,40.86,40.87,40.83,40.83,81954.0,33.6947,33.7029,33.6699,33.6699,81954.0
2019-02-13 15:45:00,40.84,40.84,40.78,40.82,174530.0,33.6782,33.6782,33.6287,33.6617,174530.0
2019-02-13 15:50:00,40.82,40.86,40.81,40.85,370500.0,33.6617,33.6947,33.6534,33.6864,370500.0
2019-02-13 15:55:00,40.85,40.87,40.83,40.84,372182.0,33.6864,33.7029,33.6699,33.6782,372182.0
2019-02-14 09:30:00,40.6,40.64,40.55,40.64,502447.0,33.4803,33.5133,33.439,33.5133,502447.0
2019-02-14 09:35:00,40.64,40.65,40.61,40.62,384255.0,33.5133,33.5215,33.4885,33.4968,384255.0
2019-02-14 09:40:00,40.63,40.65,40.58,40.63,147565.0,33.505,33.5215,33.4638,33.505,147565.0
2019-02-14 09:45:00,40.62,40.63,40.56,40.61,160951.0,33.4968,33.505,33.4473,33.4885,160951.0
2019-02-14 09:50:00,40.61,40.63,40.59,40.61,83769.0,33.4885,33.505,33.472,33.4885,83769.0
2019-02-14 09:55:00,40.61,40.66,40.61,40.65,102812.0,33.4885,33.5297,33.4885,33.5215,102812.0
2019-02-14 10:00:00,40.65,40.66,40.61,40.62,461461.0,33.5215,33.5297,33.4885,33.4968,461461.0
2019-02-14 10:05:00,40.62,40.66,40.61,40.65,339834.0,33.4968,33.5297,33.4885,33.5215,339834.0
2019-02-14 10:10:00,40.65,40.68,40.62,40.66,238084.0,33.5215,33.5462,33.4968,33.5297,238084.0
2019-02-14 10:15:00,40.67,40.7,40.65,40.7,257030.0,33.538,33.5627,33.5215,33.5627,257030.0
2019-02-14 10:20:00,40.7,40.73,40.69,40.71,292580.0,33.5627,33.5875,33.5545,33.571,292580.0
2019-02-14 10:25:00,40.71,40.74,40.7,40.73,242386.0,33.571,33.5957,33.5627,33.5875,242386.0
2019-02-14 10:30:00,40.73,40.77,40.71,40.76,270220.0,33.5875,33.6205,33.571,33.6122,270220.0
2019-02-14 10:35:00,40.77,40.78,40.51,40.58,582446.0,33.6205,33.6287,33.406,33.4638,582446.0
2019-02-14 10:40:00,40.58,40.69,40.58,40.63,285784.0,33.4638,33.5545,33.4638,33.505,285784.0
2019-02-14 10:45:00,40.62,40.73,40.62,40.72,170415.0,33.4968,33.5875,33.4968,33.5792,170415.0
2019-02-14 10:50:00,40.73,40.75,40.66,40.67,241072.0,33.5875,33.604,33.5297,33.538,241072.0
2019-02-14 10:55:00,40.66,40.7,40.62,40.67,122772.0,33.5297,33.5627,33.4968,33.538,122772.0
2019-02-14 11:00:00,40.68,40.7,40.61,40.62,99685.0,33.5462,33.5627,33.4885,33.4968,99685.0
2019-02-14 11:05:00,40.62,40.67,40.61,40.66,100143.0,33.4968,33.538,33.4885,33.5297,100143.0
2019-02-14 11:10:00,40.67,40.68,40.61,40.63,228235.0,33.538,33.5462,33.4885,33.505,228235.0
2019-02-14 11:15:00,40.63,40.66,40.62,40.64,129554.0,33.505,33.5297,33.4968,33.5133,129554.0
2019-02-14 11:20:00,40.63,40.64,40.6,40.62,62986.0,33.505,33.5133,33.4803,33.4968,62986.0
2019-02-14 11:25:00,40.62,40.65,40.6,40.61,132627.0,33.4968,33.5215,33.4803,33.4885,132627.0
2019-02-14 11:30:00,40.62,40.63,40.57,40.58,100220.0,33.4968,33.505,33.4555,33.4638,100220.0
2019-02-14 11:35:00,40.57,40.63,40.57,40.63,126576.0,33.4555,33.505,33.4555,33.505,126576.0
2019-02-14 11:40:00,40.62,40.66,40.61,40.64,166738.0,33.4968,33.5297,33.4885,33.5133,166738.0
2019-02-14 11:45:00,40.64,40.66,40.63,40.65,67570.0,33.5133,33.5297,33.505,33.5215,67570.0
2019-02-14 11:50:00,40.64,40.71,40.64,40.7,162231.0,33.5133,33.571,33.5133,33.5627,162231.0
2019-02-14 11:55:00,40.71,40.73,40.7,40.73,96407.0,33.571,33.5875,33.5627,33.5875,96407.0
2019-02-14 12:00:00,40.73,40.8,40.71,40.79,128357.0,33.5875,33.6452,33.571,33.6369,128357.0
2019-02-14 12:05:00,40.79,40.82,40.77,40.8,301506.0,33.6369,33.6617,33.6205,33.6452,301506.0
2019-02-14 12:10:00,40.8,40.86,40.8,40.86,198888.0,33.6452,33.6947,33.6452,33.6947,198888.0
2019-02-14 12:15:00,40.86,40.89,40.84,40.89,145176.0,33.6947,33.7194,33.6782,33.7194,145176.0
2019-02-14 12:20:00,40.9,40.92,40.87,40.91,117681.0,33.7277,33.7442,33.7029,33.7359,117681.0
2019-02-14 12:25:00,40.92,40.93,40.89,40.92,114528.0,33.7442,33.7524,33.7194,33.7442,114528.0
2019-02-14 12:30:00,40.91,40.93,40.87,40.89,189926.0,33.7359,33.7524,33.7029,33.7194,189926.0
2019-02-14 12:35:00,40.88,40.92,40.88,40.89,55239.0,33.7112,33.7442,33.7112,33.7194,55239.0
2019-02-14 12:40:00,40.89,40.9,40.88,40.89,54142.0,33.7194,33.7277,33.7112,33.7194,54142.0
2019-02-14 12:45:00,40.89,40.91,40.87,40.88,81339.0,33.7194,33.7359,33.7029,33.7112,81339.0
2019-02-14 12:50:00,40.88,40.93,40.87,40.91,104272.0,33.7112,33.7524,33.7029,33.7359,104272.0
2019-02-14 12:55:00,40.91,40.93,40.89,40.92,86798.0,33.7359,33.7524,33.7194,33.7442,86798.0
2019-02-14 13:00:00,40.93,40.93,40.89,40.9,83449.0,33.7524,33.7524,33.7194,33.7277,83449.0
2019-02-14 13:05:00,40.9,40.91,40.88,40.9,55827.0,33.7277,33.7359,33.7112,33.7277,55827.0
2019-02-14 13:10:00,40.89,40.9,40.88,40.89,59709.0,33.7194,33.7277,33.7112,33.7194,59709.0
2019-02-14 13:15:00,40.89,40.91,40.89,40.89,52976.0,33.7194,33.7359,33.7194,33.7194,52976.0
2019-02-14 13:20:00,40.89,40.9,40.85,40.86,52379.0,33.7194,33.7277,33.6864,33.6947,52379.0
2019-02-14 13:25:00,40.86,40.89,40.85,40.89,63277.0,33.6947,33.7194,33.6864,33.7194,63277.0
2019-02-14 13:30:00,40.89,40.91,40.88,40.9,111418.0,33.7194,33.7359,33.7112,33.7277,111418.0
2019-02-14 13:35:00,40.9,40.92,40.9,40.9,47938.0,33.7277,33.7442,33.7277,33.7277,47938.0
2019-02-14 13:40:00,40.91,40.91,40.87,40.9,64328.0,33.7359,33.7359,33.7029,33.7277,64328.0
2019-02-14 13:45:00,40.9,40.9,40.87,40.87,31416.0,33.7277,33.7277,33.7029,33.7029,31416.0
2019-02-14 13:50:00,40.87,40.88,40.86,40.87,93165.0,33.7029,33.7112,33.6947,33.7029,93165.0
2019-02-14 13:55:00,40.86,40.91,40.85,40.9,85355.0,33.6947,33.7359,33.6864,33.7277,85355.0
2019-02-14 14:00:00,40.9,40.9,40.87,40.87,78974.0,33.7277,33.7277,33.7029,33.7029,78974.0
2019-02-14 14:05:00,40.88,40.99,40.86,40.99,166370.0,33.7112,33.8019,33.6947,33.8019,166370.0
2019-02-14 14:10:00,40.99,41.03,40.97,40.98,203494.0,33.8019,33.8349,33.7854,33.7936,203494.0
2019-02-14 14:15:00,40.98,41.0,40.96,40.96,95644.0,33.7936,33.8101,33.7771,33.7771,95644.0
2019-02-14 14:20:00,40.96,40.98,40.94,40.98,171030.0,33.7771,33.7936,33.7606,33.7936,171030.0
2019-02-14 14:25:00,40.97,40.99,40.96,40.96,632851.0,33.7854,33.8019,33.7771,33.7771,632851.0
2019-02-14 14:30:00,40.96,40.98,40.94,40.97,187963.0,33.7771,33.7936,33.7606,33.7854,187963.0
2019-02-14 14:35:00,40.98,41.01,40.96,41.0,125071.0,33.7936,33.8184,33.7771,33.8101,125071.0
2019-02-14 14:40:00,41.0,41.04,41.0,41.03,131005.0,33.8101,33.8431,33.8101,33.8349,131005.0
2019-02-14 14:45:00,41.04,41.05,41.01,41.01,104789.0,33.8431,33.8514,33.8184,33.8184,104789.0
2019-02-14 14:50:00,41.01,41.02,40.98,41.02,109262.0,33.8184,33.8266,33.7936,33.8266,109262.0
2019-02-14 14:55:00,41.02,41.03,40.99,41.01,133181.0,33.8266,33.8349,33.8019,33.8184,133181.0
2019-02-14 15:00:00,41.01,41.03,40.99,41.0,106052.0,33.8184,33.8349,33.8019,33.8101,106052.0
2019-02-14 15:05:00,41.0,41.06,40.95,40.96,153986.0,33.8101,33.8596,33.7689,33.7771,153986.0
2019-02-14 15:10:00,40.96,40.98,40.93,40.96,73377.0,33.7771,33.7936,33.7524,33.7771,73377.0
2019-02-14 15:15:00,40.96,40.98,40.94,40.95,111871.0,33.7771,33.7936,33.7606,33.7689,111871.0
2019-02-14 15:20:00,40.94,40.97,40.93,40.96,1447850.0,33.7606,33.7854,33.7524,33.7771,1447850.0
2019-02-14 15:25:00,40.95,40.97,40.94,40.95,298871.0,33.7689,33.7854,33.7606,33.7689,298871.0
2019-02-14 15:30:00,40.96,41.0,40.95,40.97,167259.0,33.7771,33.8101,33.7689,33.7854,167259.0
2019-02-14 15:35:00,40.97,40.99,40.96,40.96,93957.0,33.7854,33.8019,33.7771,33.7771,93957.0
2019-02-14 15:40:00,40.97,40.97,40.94,40.95,262933.0,33.7854,33.7854,33.7606,33.7689,262933.0
2019-02-14 15:45:00,40.96,40.98,40.94,40.97,157824.0,33.7771,33.7936,33.7606,33.7854,157824.0
2019-02-14 15:50:00,40.97,40.98,40.94,40.94,138276.0,33.7854,33.7936,33.7606,33.7606,138276.0
2019-02-14 15:55:00,40.95,40.95,40.91,40.91,433082.0,33.7689,33.7689,33.7359,33.7359,433082.0
2019-02-15 09:30:00,40.9,40.98,40.84,40.86,1455001.0,33.7277,33.7936,33.6782,33.6947,1455001.0
2019-02-15 09:35:00,40.85,40.89,40.85,40.88,747667.0,33.6864,33.7194,33.6864,33.7112,747667.0
2019-02-15 09:40:00,40.88,40.88,40.83,40.84,413633.0,33.7112,33.7112,33.6699,33.6782,413633.0
2019-02-15 09:45:00,40.85,40.86,40.82,40.82,242403.0,33.6864,33.6947,33.6617,33.6617,242403.0
2019-02-15 09:50:00,40.82,40.82,40.77,40.79,274650.0,33.6617,33.6617,33.6205,33.6369,274650.0
2019-02-15 09:55:00,40.8,40.82,40.76,40.8,161431.0,33.6452,33.6617,33.6122,33.6452,161431.0
2019-02-15 10:00:00,40.8,40.82,40.76,40.8,358411.0,33.6452,33.6617,33.6122,33.6452,358411.0
2019-02-15 10:05:00,40.8,40.83,40.77,40.79,230316.0,33.6452,33.6699,33.6205,33.6369,230316.0
2019-02-15 10:10:00,40.79,40.81,40.75,40.78,187381.0,33.6369,33.6534,33.604,33.6287,187381.0
2019-02-15 10:15:00,40.78,40.8,40.77,40.79,166437.0,33.6287,33.6452,33.6205,33.6369,166437.0
2019-02-15 10:20:00,40.79,40.8,40.77,40.79,185110.0,33.6369,33.6452,33.6205,33.6369,185110.0
2019-02-15 10:25:00,40.8,40.81,40.77,40.8,301914.0,33.6452,33.6534,33.6205,33.6452,301914.0
2019-02-15 10:30:00,40.8,40.85,40.8,40.83,450518.0,33.6452,33.6864,33.6452,33.6699,450518.0
2019-02-15 10:35:00,40.83,40.87,40.83,40.84,189502.0,33.6699,33.7029,33.6699,33.6782,189502.0
2019-02-15 10:40:00,40.84,40.91,40.83,40.88,392039.0,33.6782,33.7359,33.6699,33.7112,392039.0
2019-02-15 10:45:00,40.88,40.91,40.87,40.9,210674.0,33.7112,33.7359,33.7029,33.7277,210674.0
2019-02-15 10:50:00,40.9,40.91,40.86,40.86,313844.0,33.7277,33.7359,33.6947,33.6947,313844.0
2019-02-15 10:55:00,40.86,40.89,40.85,40.86,246644.0,33.6947,33.7194,33.6864,33.6947,246644.0
2019-02-15 11:00:00,40.86,40.9,40.86,40.9,321897.0,33.6947,33.7277,33.6947,33.7277,321897.0
2019-02-15 11:05:00,40.9,40.9,40.84,40.85,342310.0,33.7277,33.7277,33.6782,33.6864,342310.0
2019-02-15 11:10:00,40.85,40.85,40.8,40.83,228533.0,33.6864,33.6864,33.6452,33.6699,228533.0
2019-02-15 11:15:00,40.82,40.84,40.81,40.82,118413.0,33.6617,33.6782,33.6534,33.6617,118413.0
2019-02-15 11:20:00,40.82,40.86,40.81,40.86,225253.0,33.6617,33.6947,33.6534,33.6947,225253.0
2019-02-15 11:25:00,40.86,40.9,40.86,40.89,161108.0,33.6947,33.7277,33.6947,33.7194,161108.0
2019-02-15 11:30:00,40.89,40.9,40.87,40.88,126661.0,33.7194,33.7277,33.7029,33.7112,126661.0
2019-02-15 11:35:00,40.88,40.88,40.84,40.86,124587.0,33.7112,33.7112,33.6782,33.6947,124587.0
2019-02-15 11:40:00,40.86,40.87,40.84,40.85,166306.0,33.6947,33.7029,33.6782,33.6864,166306.0
2019-02-15 11:45:00,40.85,40.87,40.82,40.86,221679.0,33.6864,33.7029,33.6617,33.6947,221679.0
2019-02-15 11:50:00,40.86,40.88,40.85,40.87,120499.0,33.6947,33.7112,33.6864,33.7029,120499.0
2019-02-15 11:55:00,40.87,40.87,40.84,40.84,131191.0,33.7029,33.7029,33.6782,33.6782,131191.0
2019-02-15 12:00:00,40.85,40.86,40.82,40.83,170032.0,33.6864,33.6947,33.6617,33.6699,170032.0
2019-02-15 12:05:00,40.83,40.84,40.81,40.84,110892.0,33.6699,33.6782,33.6534,33.6782,110892.0
2019-02-15 12:10:00,40.83,40.86,40.82,40.85,121297.0,33.6699,33.6947,33.6617,33.6864,121297.0
2019-02-15 12:15:00,40.86,40.86,40.85,40.86,97505.0,33.6947,33.6947,33.6864,33.6947,97505.0
2019-02-15 12:20:00,40.85,40.86,40.83,40.83,159570.0,33.6864,33.6947,33.6699,33.6699,159570.0
2019-02-15 12:25:00,40.83,40.85,40.83,40.85,97661.0,33.6699,33.6864,33.6699,33.6864,97661.0
2019-02-15 12:30:00,40.85,40.86,40.82,40.82,176777.0,33.6864,33.6947,33.6617,33.6617,176777.0
2019-02-15 12:35:00,40.82,40.84,40.81,40.83,441748.0,33.6617,33.6782,33.6534,33.6699,441748.0
2019-02-15 12:40:00,40.83,40.84,40.81,40.83,96520.0,33.6699,33.6782,33.6534,33.6699,96520.0
2019-02-15 12:45:00,40.82,40.83,40.81,40.82,89752.0,33.6617,33.6699,33.6534,33.6617,89752.0
2019-02-15 12:50:00,40.82,40.82,40.79,40.79,89856.0,33.6617,33.6617,33.6369,33.6369,89856.0
2019-02-15 12:55:00,40.8,40.8,40.78,40.78,73291.0,33.6452,33.6452,33.6287,33.6287,73291.0
2019-02-15 13:00:00,40.78,40.8,40.78,40.78,94497.0,33.6287,33.6452,33.6287,33.6287,94497.0
2019-02-15 13:05:00,40.78,40.79,40.77,40.77,121500.0,33.6287,33.6369,33.6205,33.6205,121500.0
2019-02-15 13:10:00,40.77,40.78,40.76,40.77,82860.0,33.6205,33.6287,33.6122,33.6205,82860.0
2019-02-15 13:15:00,40.77,40.79,40.77,40.78,145606.0,33.6205,33.6369,33.6205,33.6287,145606.0
2019-02-15 13:20:00,40.78,40.79,40.77,40.78,90489.0,33.6287,33.6369,33.6205,33.6287,90489.0
2019-02-15 13:25:00,40.79,40.79,40.76,40.77,118626.0,33.6369,33.6369,33.6122,33.6205,118626.0
2019-02-15 13:30:00,40.77,40.79,40.76,40.79,105926.0,33.6205,33.6369,33.6122,33.6369,105926.0
2019-02-15 13:35:00,40.78,40.81,40.78,40.81,108797.0,33.6287,33.6534,33.6287,33.6534,108797.0
2019-02-15 13:40:00,40.8,40.82,40.8,40.81,130546.0,33.6452,33.6617,33.6452,33.6534,130546.0
2019-02-15 13:45:00,40.81,40.84,40.8,40.83,181381.0,33.6534,33.6782,33.6452,33.6699,181381.0
2019-02-15 13:50:00,40.83,40.88,40.83,40.88,230331.0,33.6699,33.7112,33.6699,33.7112,230331.0
2019-02-15 13:55:00,40.87,40.88,40.85,40.86,120011.0,33.7029,33.7112,33.6864,33.6947,120011.0
2019-02-15 14:00:00,40.86,40.89,40.85,40.86,862179.0,33.6947,33.7194,33.6864,33.6947,862179.0
2019-02-15 14:05:00,40.86,40.86,40.84,40.84,284499.0,33.6947,33.6947,33.6782,33.6782,284499.0
2019-02-15 14:10:00,40.84,40.85,40.81,40.82,242027.0,33.6782,33.6864,33.6534,33.6617,242027.0
2019-02-15 14:15:00,40.82,40.83,40.81,40.82,220249.0,33.6617,33.6699,33.6534,33.6617,220249.0
2019-02-15 14:20:00,40.82,40.83,40.79,40.81,345392.0,33.6617,33.6699,33.6369,33.6534,345392.0
2019-02-15 14:25:00,40.8,40.81,40.79,40.79,158499.0,33.6452,33.6534,33.6369,33.6369,158499.0
2019-02-15 14:30:00,40.79,40.81,40.79,40.79,224644.0,33.6369,33.6534,33.6369,33.6369,224644.0
2019-02-15 14:35:00,40.79,40.82,40.79,40.81,189148.0,33.6369,33.6617,33.6369,33.6534,189148.0
2019-02-15 14:40:00,40.81,40.83,40.8,40.82,80134.0,33.6534,33.6699,33.6452,33.6617,80134.0
2019-02-15 14:45:00,40.82,40.82,40.8,40.8,223034.0,33.6617,33.6617,33.6452,33.6452,223034.0
2019-02-15 14:50:00,40.8,40.81,40.8,40.8,314096.0,33.6452,33.6534,33.6452,33.6452,314096.0
2019-02-15 14:55:00,40.8,40.81,40.79,40.81,342864.0,33.6452,33.6534,33.6369,33.6534,342864.0
2019-02-15 15:00:00,40.8,40.8,40.77,40.77,370503.0,33.6452,33.6452,33.6205,33.6205,370503.0
2019-02-15 15:05:00,40.77,40.79,40.77,40.77,281754.0,33.6205,33.6369,33.6205,33.6205,281754.0
2019-02-15 15:10:00,40.77,40.78,40.74,40.74,242700.0,33.6205,33.6287,33.5957,33.5957,242700.0
2019-02-15 15:15:00,40.74,40.75,40.74,40.74,201451.0,33.5957,33.604,33.5957,33.5957,201451.0
2019-02-15 15:20:00,40.74,40.74,40.73,40.74,445809.0,33.5957,33.5957,33.5875,33.5957,445809.0
2019-02-15 15:25:00,40.73,40.75,40.73,40.75,239031.0,33.5875,33.604,33.5875,33.604,239031.0
2019-02-15 15:30:00,40.74,40.75,40.74,40.75,329043.0,33.5957,33.604,33.5957,33.604,329043.0
2019-02-15 15:35:00,40.75,40.76,40.74,40.76,287679.0,33.604,33.6122,33.5957,33.6122,287679.0
2019-02-15 15:40:00,40.76,40.8,40.75,40.8,537196.0,33.6122,33.6452,33.604,33.6452,537196.0
2019-02-15 15:45:00,40.8,40.82,40.8,40.81,331319.0,33.6452,33.6617,33.6452,33.6534,331319.0
2019-02-15 15:50:00,40.81,40.82,40.79,40.79,557671.0,33.6534,33.6617,33.6369,33.6369,557671.0
2019-02-15 15:55:00,40.79,40.85,40.79,40.85,1160297.0,33.6369,33.6864,33.6369,33.6864,1160297.0
2019-02-19 09:30:00,40.74,40.89,40.74,40.88,692944.0,33.5957,33.7194,33.5957,33.7112,692944.0
2019-02-19 09:35:00,40.88,40.92,40.88,40.9,306357.0,33.7112,33.7442,33.7112,33.7277,306357.0
2019-02-19 09:40:00,40.9,40.93,40.9,40.92,252080.0,33.7277,33.7524,33.7277,33.7442,252080.0
2019-02-19 09:45:00,40.92,40.96,40.91,40.95,153498.0,33.7442,33.7771,33.7359,33.7689,153498.0
2019-02-19 09:50:00,40.96,40.98,40.95,40.96,253688.0,33.7771,33.7936,33.7689,33.7771,253688.0
2019-02-19 09:55:00,40.96,41.02,40.94,41.0,240948.0,33.7771,33.8266,33.7606,33.8101,240948.0
2019-02-19 10:00:00,41.0,41.02,40.98,41.01,195890.0,33.8101,33.8266,33.7936,33.8184,195890.0
2019-02-19 10:05:00,41.01,41.02,40.99,41.01,177194.0,33.8184,33.8266,33.8019,33.8184,177194.0
2019-02-19 10:10:00,41.01,41.08,41.01,41.08,194207.0,33.8184,33.8761,33.8184,33.8761,194207.0
2019-02-19 10:15:00,41.08,41.13,41.07,41.1,337180.0,33.8761,33.9173,33.8678,33.8926,337180.0
2019-02-19 10:20:00,41.09,41.11,41.04,41.04,226228.0,33.8843,33.9008,33.8431,33.8431,226228.0
2019-02-19 10:25:00,41.05,41.09,41.05,41.09,120976.0,33.8514,33.8843,33.8514,33.8843,120976.0
2019-02-19 10:30:00,41.09,41.11,41.05,41.07,296397.0,33.8843,33.9008,33.8514,33.8678,296397.0
2019-02-19 10:35:00,41.07,41.08,41.05,41.07,224290.0,33.8678,33.8761,33.8514,33.8678,224290.0
2019-02-19 10:40:00,41.07,41.09,41.06,41.09,115709.0,33.8678,33.8843,33.8596,33.8843,115709.0
2019-02-19 10:45:00,41.09,41.11,41.07,41.08,289124.0,33.8843,33.9008,33.8678,33.8761,289124.0
2019-02-19 10:50:00,41.08,41.1,41.06,41.08,115400.0,33.8761,33.8926,33.8596,33.8761,115400.0
2019-02-19 10:55:00,41.08,41.1,41.07,41.08,245834.0,33.8761,33.8926,33.8678,33.8761,245834.0
2019-02-19 11:00:00,41.08,41.1,41.07,41.09,405037.0,33.8761,33.8926,33.8678,33.8843,405037.0
2019-02-19 11:05:00,41.09,41.1,41.08,41.09,278009.0,33.8843,33.8926,33.8761,33.8843,278009.0
2019-02-19 11:10:00,41.09,41.12,41.07,41.12,189307.0,33.8843,33.9091,33.8678,33.9091,189307.0
2019-02-19 11:15:00,41.11,41.14,41.11,41.13,159930.0,33.9008,33.9256,33.9008,33.9173,159930.0
2019-02-19 11:20:00,41.13,41.14,41.1,41.11,93351.0,33.9173,33.9256,33.8926,33.9008,93351.0
2019-02-19 11:25:00,41.11,41.13,41.08,41.11,118343.0,33.9008,33.9173,33.8761,33.9008,118343.0
2019-02-19 11:30:00,41.11,41.14,41.1,41.14,110654.0,33.9008,33.9256,33.8926,33.9256,110654.0
2019-02-19 11:35:00,41.14,41.18,41.13,41.16,131590.0,33.9256,33.9586,33.9173,33.9421,131590.0
2019-02-19 11:40:00,41.16,41.18,41.15,41.17,65241.0,33.9421,33.9586,33.9338,33.9503,65241.0
2019-02-19 11:45:00,41.18,41.21,41.17,41.18,145883.0,33.9586,33.9833,33.9503,33.9586,145883.0
2019-02-19 11:50:00,41.17,41.2,41.15,41.2,70822.0,33.9503,33.975,33.9338,33.975,70822.0
2019-02-19 11:55:00,41.2,41.22,41.18,41.21,54254.0,33.975,33.9915,33.9586,33.9833,54254.0
2019-02-19 12:00:00,41.21,41.21,41.16,41.19,83626.0,33.9833,33.9833,33.9421,33.9668,83626.0
2019-02-19 12:05:00,41.18,41.19,41.17,41.19,27702.0,33.9586,33.9668,33.9503,33.9668,27702.0
2019-02-19 12:10:00,41.19,41.19,41.17,41.17,46339.0,33.9668,33.9668,33.9503,33.9503,46339.0
2019-02-19 12:15:00,41.17,41.21,41.15,41.19,194959.0,33.9503,33.9833,33.9338,33.9668,194959.0
2019-02-19 12:20:00,41.19,41.22,41.18,41.18,404484.0,33.9668,33.9915,33.9586,33.9586,404484.0
2019-02-19 12:25:00,41.19,41.25,41.18,41.25,123069.0,33.9668,34.0163,33.9586,34.0163,123069.0
2019-02-19 12:30:00,41.24,41.26,41.23,41.24,70362.0,34.008,34.0245,33.9998,34.008,70362.0
2019-02-19 12:35:00,41.23,41.26,41.23,41.25,60973.0,33.9998,34.0245,33.9998,34.0163,60973.0
2019-02-19 12:40:00,41.24,41.27,41.24,41.26,81349.0,34.008,34.0328,34.008,34.0245,81349.0
2019-02-19 12:45:00,41.27,41.28,41.26,41.26,93108.0,34.0328,34.041,34.0245,34.0245,93108.0
2019-02-19 12:50:00,41.27,41.27,41.24,41.26,117913.0,34.0328,34.0328,34.008,34.0245,117913.0
2019-02-19 12:55:00,41.26,41.28,41.25,41.27,81068.0,34.0245,34.041,34.0163,34.0328,81068.0
2019-02-19 13:00:00,41.27,41.28,41.25,41.26,106637.0,34.0328,34.041,34.0163,34.0245,106637.0
2019-02-19 13:05:00,41.26,41.27,41.25,41.25,101938.0,34.0245,34.0328,34.0163,34.0163,101938.0
2019-02-19 13:10:00,41.26,41.28,41.25,41.27,76324.0,34.0245,34.041,34.0163,34.0328,76324.0
2019-02-19 13:15:00,41.27,41.29,41.27,41.27,126752.0,34.0328,34.0493,34.0328,34.0328,126752.0
2019-02-19 13:20:00,41.27,41.3,41.27,41.29,155074.0,34.0328,34.0575,34.0328,34.0493,155074.0
2019-02-19 13:25:00,41.29,41.29,41.27,41.28,204261.0,34.0493,34.0493,34.0328,34.041,204261.0
2019-02-19 13:30:00,41.28,41.28,41.25,41.26,156302.0,34.041,34.041,34.0163,34.0245,156302.0
2019-02-19 13:35:00,41.26,41.27,41.26,41.27,163490.0,34.0245,34.0328,34.0245,34.0328,163490.0
2019-02-19 13:40:00,41.27,41.29,41.26,41.28,170990.0,34.0328,34.0493,34.0245,34.041,170990.0
2019-02-19 13:45:00,41.28,41.29,41.27,41.28,74314.0,34.041,34.0493,34.0328,34.041,74314.0
2019-02-19 13:50:00,41.28,41.3,41.28,41.29,77672.0,34.041,34.0575,34.041,34.0493,77672.0
2019-02-19 13:55:00,41.28,41.3,41.28,41.29,116010.0,34.041,34.0575,34.041,34.0493,116010.0
2019-02-19 14:00:00,41.29,41.32,41.29,41.31,101228.0,34.0493,34.074,34.0493,34.0658,101228.0
2019-02-19 14:05:00,41.31,41.33,41.29,41.33,137049.0,34.0658,34.0823,34.0493,34.0823,137049.0
2019-02-19 14:10:00,41.32,41.33,41.3,41.3,98485.0,34.074,34.0823,34.0575,34.0575,98485.0
2019-02-19 14:15:00,41.31,41.31,41.29,41.3,113524.0,34.0658,34.0658,34.0493,34.0575,113524.0
2019-02-19 14:20:00,41.3,41.32,41.29,41.31,84921.0,34.0575,34.074,34.0493,34.0658,84921.0
2019-02-19 14:25:00,41.32,41.33,41.3,41.32,115959.0,34.074,34.0823,34.0575,34.074,115959.0
2019-02-19 14:30:00,41.32,41.32,41.29,41.3,96400.0,34.074,34.074,34.0493,34.0575,96400.0
2019-02-19 14:35:00,41.3,41.32,41.29,41.32,146256.0,34.0575,34.074,34.0493,34.074,146256.0
2019-02-19 14:40:00,41.32,41.33,41.31,41.32,142105.0,34.074,34.0823,34.0658,34.074,142105.0
2019-02-19 14:45:00,41.32,41.33,41.31,41.32,104036.0,34.074,34.0823,34.0658,34.074,104036.0
2019-02-19 14:50:00,41.31,41.33,41.31,41.33,52920.0,34.0658,34.0823,34.0658,34.0823,52920.0
2019-02-19 14:55:00,41.32,41.34,41.32,41.34,89496.0,34.074,34.0905,34.074,34.0905,89496.0
2019-02-19 15:00:00,41.34,41.34,41.32,41.33,237142.0,34.0905,34.0905,34.074,34.0823,237142.0
2019-02-19 15:05:00,41.33,41.34,41.32,41.34,155787.0,34.0823,34.0905,34.074,34.0905,155787.0
2019-02-19 15:10:00,41.34,41.34,41.32,41.34,201987.0,34.0905,34.0905,34.074,34.0905,201987.0
2019-02-19 15:15:00,41.33,41.34,41.32,41.32,171157.0,34.0823,34.0905,34.074,34.074,171157.0
2019-02-19 15:20:00,41.32,41.33,41.31,41.31,221116.0,34.074,34.0823,34.0658,34.0658,221116.0
2019-02-19 15:25:00,41.32,41.32,41.3,41.31,281628.0,34.074,34.074,34.0575,34.0658,281628.0
2019-02-19 15:30:00,41.31,41.33,41.3,41.31,249997.0,34.0658,34.0823,34.0575,34.0658,249997.0
2019-02-19 15:35:00,41.32,41.32,41.3,41.31,244399.0,34.074,34.074,34.0575,34.0658,244399.0
2019-02-19 15:40:00,41.31,41.32,41.3,41.32,326178.0,34.0658,34.074,34.0575,34.074,326178.0
2019-02-19 15:45:00,41.31,41.32,41.27,41.28,616448.0,34.0658,34.074,34.0328,34.041,616448.0
2019-02-19 15:50:00,41.27,41.28,41.25,41.26,463402.0,34.0328,34.041,34.0163,34.0245,463402.0
2019-02-19 15:55:00,41.25,41.27,41.24,41.27,796202.0,34.0163,34.0328,34.008,34.0328,796202.0
2019-02-20 09:30:00,41.47,41.57,41.47,41.52,507205.0,34.1977,34.2802,34.1977,34.2389,507205.0
2019-02-20 09:35:00,41.52,41.54,41.47,41.48,257546.0,34.2389,34.2554,34.1977,34.2059,257546.0
2019-02-20 09:40:00,41.49,41.52,41.46,41.47,86965.0,34.2142,34.2389,34.1895,34.1977,86965.0
2019-02-20 09:45:00,41.47,41.51,41.44,41.49,161012.0,34.1977,34.2307,34.173,34.2142,161012.0
2019-02-20 09:50:00,41.49,41.55,41.49,41.54,87614.0,34.2142,34.2637,34.2142,34.2554,87614.0
2019-02-20 09:55:00,41.54,41.57,41.53,41.56,170377.0,34.2554,34.2802,34.2472,34.2719,170377.0
2019-02-20 10:00:00,41.55,41.58,41.54,41.58,308097.0,34.2637,34.2884,34.2554,34.2884,308097.0
2019-02-20 10:05:00,41.58,41.58,41.55,41.58,227119.0,34.2884,34.2884,34.2637,34.2884,227119.0
2019-02-20 10:10:00,41.58,41.61,41.57,41.58,142792.0,34.2884,34.3132,34.2802,34.2884,142792.0
2019-02-20 10:15:00,41.58,41.65,41.58,41.64,192467.0,34.2884,34.3461,34.2884,34.3379,192467.0
2019-02-20 10:20:00,41.64,41.67,41.63,41.66,188055.0,34.3379,34.3626,34.3296,34.3544,188055.0
2019-02-20 10:25:00,41.67,41.72,41.66,41.71,189811.0,34.3626,34.4039,34.3544,34.3956,189811.0
2019-02-20 10:30:00,41.71,41.72,41.68,41.71,113907.0,34.3956,34.4039,34.3709,34.3956,113907.0
2019-02-20 10:35:00,41.71,41.71,41.67,41.69,493470.0,34.3956,34.3956,34.3626,34.3791,493470.0
2019-02-20 10:40:00,41.69,41.7,41.66,41.68,111905.0,34.3791,34.3874,34.3544,34.3709,111905.0
2019-02-20 10:45:00,41.68,41.69,41.64,41.66,89016.0,34.3709,34.3791,34.3379,34.3544,89016.0
2019-02-20 10:50:00,41.66,41.67,41.64,41.66,67014.0,34.3544,34.3626,34.3379,34.3544,67014.0
2019-02-20 10:55:00,41.66,41.67,41.62,41.62,188638.0,34.3544,34.3626,34.3214,34.3214,188638.0
2019-02-20 11:00:00,41.63,41.66,41.62,41.66,174952.0,34.3296,34.3544,34.3214,34.3544,174952.0
2019-02-20 11:05:00,41.66,41.68,41.65,41.68,96253.0,34.3544,34.3709,34.3461,34.3709,96253.0
2019-02-20 11:10:00,41.68,41.69,41.67,41.68,114516.0,34.3709,34.3791,34.3626,34.3709,114516.0
2019-02-20 11:15:00,41.68,41.71,41.67,41.69,361179.0,34.3709,34.3956,34.3626,34.3791,361179.0
2019-02-20 11:20:00,41.7,41.71,41.66,41.67,111071.0,34.3874,34.3956,34.3544,34.3626,111071.0
2019-02-20 11:25:00,41.67,41.7,41.64,41.69,145934.0,34.3626,34.3874,34.3379,34.3791,145934.0
2019-02-20 11:30:00,41.69,41.69,41.66,41.68,160521.0,34.3791,34.3791,34.3544,34.3709,160521.0
2019-02-20 11:35:00,41.67,41.69,41.66,41.69,114320.0,34.3626,34.3791,34.3544,34.3791,114320.0
2019-02-20 11:40:00,41.69,41.71,41.68,41.69,160353.0,34.3791,34.3956,34.3709,34.3791,160353.0
2019-02-20 11:45:00,41.69,41.69,41.65,41.69,179773.0,34.3791,34.3791,34.3461,34.3791,179773.0
2019-02-20 11:50:00,41.69,41.72,41.68,41.72,171243.0,34.3791,34.4039,34.3709,34.4039,171243.0
2019-02-20 11:55:00,41.72,41.73,41.7,41.71,156170.0,34.4039,34.4121,34.3874,34.3956,156170.0
2019-02-20 12:00:00,41.71,41.72,41.69,41.7,123784.0,34.3956,34.4039,34.3791,34.3874,123784.0
2019-02-20 12:05:00,41.69,41.69,41.61,41.63,289632.0,34.3791,34.3791,34.3132,34.3296,289632.0
2019-02-20 12:10:00,41.63,41.65,41.62,41.64,94601.0,34.3296,34.3461,34.3214,34.3379,94601.0
2019-02-20 12:15:00,41.64,41.68,41.63,41.64,85147.0,34.3379,34.3709,34.3296,34.3379,85147.0
2019-02-20 12:20:00,41.64,41.65,41.61,41.64,48922.0,34.3379,34.3461,34.3132,34.3379,48922.0
2019-02-20 12:25:00,41.65,41.65,41.58,41.58,113396.0,34.3461,34.3461,34.2884,34.2884,113396.0
2019-02-20 12:30:00,41.58,41.6,41.56,41.58,87738.0,34.2884,34.3049,34.2719,34.2884,87738.0
2019-02-20 12:35:00,41.58,41.6,41.56,41.57,70699.0,34.2884,34.3049,34.2719,34.2802,70699.0
2019-02-20 12:40:00,41.58,41.59,41.57,41.57,42597.0,34.2884,34.2967,34.2802,34.2802,42597.0
2019-02-20 12:45:00,41.58,41.59,41.56,41.59,52161.0,34.2884,34.2967,34.2719,34.2967,52161.0
2019-02-20 12:50:00,41.58,41.6,41.55,41.55,55998.0,34.2884,34.3049,34.2637,34.2637,55998.0
2019-02-20 12:55:00,41.55,41.58,41.53,41.55,58123.0,34.2637,34.2884,34.2472,34.2637,58123.0
2019-02-20 13:00:00,41.55,41.61,41.55,41.59,65642.0,34.2637,34.3132,34.2637,34.2967,65642.0
2019-02-20 13:05:00,41.59,41.61,41.58,41.6,86283.0,34.2967,34.3132,34.2884,34.3049,86283.0
2019-02-20 13:10:00,41.6,41.62,41.58,41.62,58232.0,34.3049,34.3214,34.2884,34.3214,58232.0
2019-02-20 13:15:00,41.61,41.62,41.59,41.6,116133.0,34.3132,34.3214,34.2967,34.3049,116133.0
2019-02-20 13:20:00,41.59,41.62,41.59,41.6,207925.0,34.2967,34.3214,34.2967,34.3049,207925.0
2019-02-20 13:25:00,41.6,41.63,41.59,41.62,216118.0,34.3049,34.3296,34.2967,34.3214,216118.0
2019-02-20 13:30:00,41.62,41.63,41.6,41.6,78968.0,34.3214,34.3296,34.3049,34.3049,78968.0
2019-02-20 13:35:00,41.6,41.62,41.6,41.61,52441.0,34.3049,34.3214,34.3049,34.3132,52441.0
2019-02-20 13:40:00,41.61,41.62,41.6,41.62,61180.0,34.3132,34.3214,34.3049,34.3214,61180.0
2019-02-20 13:45:00,41.61,41.63,41.6,41.63,79202.0,34.3132,34.3296,34.3049,34.3296,79202.0
2019-02-20 13:50:00,41.63,41.66,41.62,41.66,68150.0,34.3296,34.3544,34.3214,34.3544,68150.0
2019-02-20 13:55:00,41.66,41.66,41.6,41.61,67209.0,34.3544,34.3544,34.3049,34.3132,67209.0
2019-02-20 14:00:00,41.62,41.63,41.48,41.58,307017.0,34.3214,34.3296,34.2059,34.2884,307017.0
2019-02-20 14:05:00,41.58,41.67,41.54,41.55,299737.0,34.2884,34.3626,34.2554,34.2637,299737.0
2019-02-20 14:10:00,41.56,41.58,41.48,41.55,256470.0,34.2719,34.2884,34.2059,34.2637,256470.0
2019-02-20 14:15:00,41.56,41.56,41.43,41.44,137629.0,34.2719,34.2719,34.1647,34.173,137629.0
2019-02-20 14:20:00,41.44,41.44,41.37,41.41,271331.0,34.173,34.173,34.1152,34.1482,271331.0
2019-02-20 14:25:00,41.41,41.45,41.41,41.45,127447.0,34.1482,34.1812,34.1482,34.1812,127447.0
2019-02-20 14:30:00,41.45,41.5,41.43,41.48,246438.0,34.1812,34.2224,34.1647,34.2059,246438.0
2019-02-20 14:35:00,41.48,41.52,41.47,41.49,144502.0,34.2059,34.2389,34.1977,34.2142,144502.0
2019-02-20 14:40:00,41.5,41.5,41.46,41.48,433333.0,34.2224,34.2224,34.1895,34.2059,433333.0
2019-02-20 14:45:00,41.49,41.51,41.47,41.5,125296.0,34.2142,34.2307,34.1977,34.2224,125296.0
2019-02-20 14:50:00,41.5,41.54,41.48,41.51,181154.0,34.2224,34.2554,34.2059,34.2307,181154.0
2019-02-20 14:55:00,41.51,41.51,41.46,41.47,95405.0,34.2307,34.2307,34.1895,34.1977,95405.0
2019-02-20 15:00:00,41.46,41.48,41.43,41.46,138480.0,34.1895,34.2059,34.1647,34.1895,138480.0
2019-02-20 15:05:00,41.46,41.48,41.44,41.46,281631.0,34.1895,34.2059,34.173,34.1895,281631.0
2019-02-20 15:10:00,41.46,41.48,41.45,41.46,95953.0,34.1895,34.2059,34.1812,34.1895,95953.0
2019-02-20 15:15:00,41.46,41.49,41.46,41.49,80388.0,34.1895,34.2142,34.1895,34.2142,80388.0
2019-02-20 15:20:00,41.49,41.51,41.49,41.51,139138.0,34.2142,34.2307,34.2142,34.2307,139138.0
2019-02-20 15:25:00,41.51,41.52,41.48,41.48,154368.0,34.2307,34.2389,34.2059,34.2059,154368.0
2019-02-20 15:30:00,41.49,41.5,41.48,41.48,135566.0,34.2142,34.2224,34.2059,34.2059,135566.0
2019-02-20 15:35:00,41.49,41.49,41.46,41.48,121616.0,34.2142,34.2142,34.1895,34.2059,121616.0
2019-02-20 15:40:00,41.48,41.51,41.47,41.5,125483.0,34.2059,34.2307,34.1977,34.2224,125483.0
2019-02-20 15:45:00,41.5,41.5,41.45,41.47,147199.0,34.2224,34.2224,34.1812,34.1977,147199.0
2019-02-20 15:50:00,41.47,41.49,41.44,41.49,275468.0,34.1977,34.2142,34.173,34.2142,275468.0
2019-02-20 15:55:00,41.48,41.49,41.45,41.47,795937.0,34.2059,34.2142,34.1812,34.1977,795937.0
2019-02-21 09:30:00,41.48,41.51,41.43,41.44,241317.0,34.2059,34.2307,34.1647,34.173,241317.0
2019-02-21 09:35:00,41.43,41.43,41.38,41.4,249947.0,34.1647,34.1647,34.1235,34.14,249947.0
2019-02-21 09:40:00,41.4,41.41,41.37,41.37,65203.0,34.14,34.1482,34.1152,34.1152,65203.0
2019-02-21 09:45:00,41.37,41.39,41.29,41.29,188343.0,34.1152,34.1317,34.0493,34.0493,188343.0
2019-02-21 09:50:00,41.29,41.35,41.29,41.31,127386.0,34.0493,34.0987,34.0493,34.0658,127386.0
2019-02-21 09:55:00,41.31,41.34,41.3,41.32,42146.0,34.0658,34.0905,34.0575,34.074,42146.0
2019-02-21 10:00:00,41.32,41.33,41.27,41.3,333831.0,34.074,34.0823,34.0328,34.0575,333831.0
2019-02-21 10:05:00,41.31,41.32,41.26,41.3,60851.0,34.0658,34.074,34.0245,34.0575,60851.0
2019-02-21 10:10:00,41.29,41.31,41.25,41.28,94756.0,34.0493,34.0658,34.0163,34.041,94756.0
2019-02-21 10:15:00,41.28,41.34,41.28,41.32,144972.0,34.041,34.0905,34.041,34.074,144972.0
2019-02-21 10:20:00,41.32,41.33,41.26,41.28,113707.0,34.074,34.0823,34.0245,34.041,113707.0
2019-02-21 10:25:00,41.29,41.3,41.24,41.24,66360.0,34.0493,34.0575,34.008,34.008,66360.0
2019-02-21 10:30:00,41.24,41.28,41.24,41.26,239856.0,34.008,34.041,34.008,34.0245,239856.0
2019-02-21 10:35:00,41.27,41.27,41.24,41.27,171193.0,34.0328,34.0328,34.008,34.0328,171193.0
2019-02-21 10:40:00,41.27,41.28,41.25,41.26,86657.0,34.0328,34.041,34.0163,34.0245,86657.0
2019-02-21 10:45:00,41.27,41.27,41.22,41.23,209929.0,34.0328,34.0328,33.9915,33.9998,209929.0
2019-02-21 10:50:00,41.23,41.26,41.2,41.25,152028.0,33.9998,34.0245,33.975,34.0163,152028.0
2019-02-21 10:55:00,41.25,41.27,41.24,41.25,68440.0,34.0163,34.0328,34.008,34.0163,68440.0
2019-02-21 11:00:00,41.25,41.26,41.22,41.25,227508.0,34.0163,34.0245,33.9915,34.0163,227508.0
2019-02-21 11:05:00,41.26,41.29,41.22,41.24,111416.0,34.0245,34.0493,33.9915,34.008,111416.0
2019-02-21 11:10:00,41.24,41.27,41.24,41.26,47669.0,34.008,34.0328,34.008,34.0245,47669.0
2019-02-21 11:15:00,41.26,41.28,41.23,41.24,52607.0,34.0245,34.041,33.9998,34.008,52607.0
2019-02-21 11:20:00,41.24,41.25,41.22,41.23,97886.0,34.008,34.0163,33.9915,33.9998,97886.0
2019-02-21 11:25:00,41.23,41.25,41.21,41.23,79196.0,33.9998,34.0163,33.9833,33.9998,79196.0
2019-02-21 11:30:00,41.22,41.27,41.22,41.26,59628.0,33.9915,34.0328,33.9915,34.0245,59628.0
2019-02-21 11:35:00,41.27,41.27,41.24,41.25,54378.0,34.0328,34.0328,34.008,34.0163,54378.0
2019-02-21 11:40:00,41.25,41.27,41.23,41.24,49110.0,34.0163,34.0328,33.9998,34.008,49110.0
2019-02-21 11:45:00,41.24,41.24,41.22,41.23,49670.0,34.008,34.008,33.9915,33.9998,49670.0
2019-02-21 11:50:00,41.23,41.27,41.22,41.26,86368.0,33.9998,34.0328,33.9915,34.0245,86368.0
2019-02-21 11:55:00,41.26,41.31,41.26,41.29,57570.0,34.0245,34.0658,34.0245,34.0493,57570.0
2019-02-21 12:00:00,41.29,41.3,41.27,41.27,66525.0,34.0493,34.0575,34.0328,34.0328,66525.0
2019-02-21 12:05:00,41.28,41.28,41.26,41.26,46535.0,34.041,34.041,34.0245,34.0245,46535.0
2019-02-21 12:10:00,41.26,41.26,41.23,41.23,36137.0,34.0245,34.0245,33.9998,33.9998,36137.0
2019-02-21 12:15:00,41.22,41.23,41.21,41.22,29490.0,33.9915,33.9998,33.9833,33.9915,29490.0
2019-02-21 12:20:00,41.22,41.27,41.22,41.26,35437.0,33.9915,34.0328,33.9915,34.0245,35437.0
2019-02-21 12:25:00,41.25,41.27,41.25,41.26,68702.0,34.0163,34.0328,34.0163,34.0245,68702.0
2019-02-21 12:30:00,41.27,41.31,41.26,41.28,1346379.0,34.0328,34.0658,34.0245,34.041,1346379.0
2019-02-21 12:35:00,41.29,41.31,41.28,41.3,138997.0,34.0493,34.0658,34.041,34.0575,138997.0
2019-02-21 12:40:00,41.3,41.32,41.29,41.29,62422.0,34.0575,34.074,34.0493,34.0493,62422.0
2019-02-21 12:45:00,41.3,41.31,41.28,41.3,62407.0,34.0575,34.0658,34.041,34.0575,62407.0
2019-02-21 12:50:00,41.31,41.33,41.3,41.33,41376.0,34.0658,34.0823,34.0575,34.0823,41376.0
2019-02-21 12:55:00,41.33,41.35,41.33,41.34,24390.0,34.0823,34.0987,34.0823,34.0905,24390.0
2019-02-21 13:00:00,41.34,41.35,41.32,41.34,68952.0,34.0905,34.0987,34.074,34.0905,68952.0
2019-02-21 13:05:00,41.34,41.35,41.33,41.34,58667.0,34.0905,34.0987,34.0823,34.0905,58667.0
2019-02-21 13:10:00,41.34,41.35,41.34,41.35,13127.0,34.0905,34.0987,34.0905,34.0987,13127.0
2019-02-21 13:15:00,41.35,41.35,41.33,41.33,53921.0,34.0987,34.0987,34.0823,34.0823,53921.0
2019-02-21 13:20:00,41.34,41.34,41.32,41.33,170113.0,34.0905,34.0905,34.074,34.0823,170113.0
2019-02-21 13:25:00,41.34,41.34,41.31,41.31,101891.0,34.0905,34.0905,34.0658,34.0658,101891.0
2019-02-21 13:30:00,41.32,41.32,41.3,41.31,33071.0,34.074,34.074,34.0575,34.0658,33071.0
2019-02-21 13:35:00,41.32,41.33,41.3,41.31,49605.0,34.074,34.0823,34.0575,34.0658,49605.0
2019-02-21 13:40:00,41.3,41.32,41.3,41.3,27129.0,34.0575,34.074,34.0575,34.0575,27129.0
2019-02-21 13:45:00,41.31,41.34,41.3,41.34,48718.0,34.0658,34.0905,34.0575,34.0905,48718.0
2019-02-21 13:50:00,41.34,41.35,41.33,41.34,36994.0,34.0905,34.0987,34.0823,34.0905,36994.0
2019-02-21 13:55:00,41.34,41.37,41.34,41.37,60869.0,34.0905,34.1152,34.0905,34.1152,60869.0
2019-02-21 14:00:00,41.36,41.37,41.34,41.34,44843.0,34.107,34.1152,34.0905,34.0905,44843.0
2019-02-21 14:05:00,41.34,41.35,41.33,41.34,23670.0,34.0905,34.0987,34.0823,34.0905,23670.0
2019-02-21 14:10:00,41.33,41.34,41.31,41.31,44723.0,34.0823,34.0905,34.0658,34.0658,44723.0
2019-02-21 14:15:00,41.32,41.32,41.3,41.3,93589.0,34.074,34.074,34.0575,34.0575,93589.0
2019-02-21 14:20:00,41.31,41.33,41.3,41.3,171989.0,34.0658,34.0823,34.0575,34.0575,171989.0
2019-02-21 14:25:00,41.3,41.31,41.28,41.31,82130.0,34.0575,34.0658,34.041,34.0658,82130.0
2019-02-21 14:30:00,41.31,41.34,41.31,41.32,100358.0,34.0658,34.0905,34.0658,34.074,100358.0
2019-02-21 14:35:00,41.33,41.33,41.31,41.33,172453.0,34.0823,34.0823,34.0658,34.0823,172453.0
2019-02-21 14:40:00,41.33,41.35,41.32,41.33,94282.0,34.0823,34.0987,34.074,34.0823,94282.0
2019-02-21 14:45:00,41.34,41.34,41.28,41.28,93094.0,34.0905,34.0905,34.041,34.041,93094.0
2019-02-21 14:50:00,41.29,41.29,41.26,41.27,108873.0,34.0493,34.0493,34.0245,34.0328,108873.0
2019-02-21 14:55:00,41.27,41.29,41.26,41.28,88917.0,34.0328,34.0493,34.0245,34.041,88917.0
2019-02-21 15:00:00,41.27,41.28,41.26,41.28,36655.0,34.0328,34.041,34.0245,34.041,36655.0
2019-02-21 15:05:00,41.27,41.33,41.27,41.33,63938.0,34.0328,34.0823,34.0328,34.0823,63938.0
2019-02-21 15:10:00,41.33,41.33,41.31,41.32,65007.0,34.0823,34.0823,34.0658,34.074,65007.0
2019-02-21 15:15:00,41.32,41.34,41.31,41.32,123907.0,34.074,34.0905,34.0658,34.074,123907.0
2019-02-21 15:20:00,41.32,41.33,41.3,41.32,56938.0,34.074,34.0823,34.0575,34.074,56938.0
2019-02-21 15:25:00,41.31,41.33,41.29,41.29,48249.0,34.0658,34.0823,34.0493,34.0493,48249.0
2019-02-21 15:30:00,41.29,41.3,41.25,41.28,101016.0,34.0493,34.0575,34.0163,34.041,101016.0
2019-02-21 15:35:00,41.28,41.3,41.26,41.29,132180.0,34.041,34.0575,34.0245,34.0493,132180.0
2019-02-21 15:40:00,41.29,41.32,41.27,41.3,187774.0,34.0493,34.074,34.0328,34.0575,187774.0
2019-02-21 15:45:00,41.3,41.33,41.3,41.31,174727.0,34.0575,34.0823,34.0575,34.0658,174727.0
2019-02-21 15:50:00,41.31,41.33,41.3,41.33,181797.0,34.0658,34.0823,34.0575,34.0823,181797.0
2019-02-21 15:55:00,41.33,41.38,41.32,41.38,519028.0,34.0823,34.1235,34.074,34.1235,519028.0
2019-02-22 09:30:00,41.76,41.76,41.66,41.69,168768.0,34.4368,34.4368,34.3544,34.3791,168768.0
2019-02-22 09:35:00,41.68,41.77,41.67,41.72,113220.0,34.3709,34.4451,34.3626,34.4039,113220.0
2019-02-22 09:40:00,41.72,41.77,41.71,41.76,126441.0,34.4039,34.4451,34.3956,34.4368,126441.0
2019-02-22 09:45:00,41.76,41.79,41.74,41.74,114365.0,34.4368,34.4616,34.4204,34.4204,114365.0
2019-02-22 09:50:00,41.74,41.79,41.73,41.77,164808.0,34.4204,34.4616,34.4121,34.4451,164808.0
2019-02-22 09:55:00,41.78,41.8,41.78,41.8,31008.0,34.4533,34.4698,34.4533,34.4698,31008.0
2019-02-22 10:00:00,41.8,41.85,41.79,41.8,111472.0,34.4698,34.5111,34.4616,34.4698,111472.0
2019-02-22 10:05:00,41.8,41.82,41.77,41.8,109547.0,34.4698,34.4863,34.4451,34.4698,109547.0
2019-02-22 10:10:00,41.8,41.83,41.8,41.82,174878.0,34.4698,34.4946,34.4698,34.4863,174878.0
2019-02-22 10:15:00,41.82,41.84,41.79,41.82,140239.0,34.4863,34.5028,34.4616,34.4863,140239.0
2019-02-22 10:20:00,41.82,41.84,41.81,41.83,92103.0,34.4863,34.5028,34.4781,34.4946,92103.0
2019-02-22 10:25:00,41.82,41.83,41.77,41.8,79474.0,34.4863,34.4946,34.4451,34.4698,79474.0
2019-02-22 10:30:00,41.79,41.82,41.79,41.81,76137.0,34.4616,34.4863,34.4616,34.4781,76137.0
2019-02-22 10:35:00,41.81,41.81,41.78,41.8,120942.0,34.4781,34.4781,34.4533,34.4698,120942.0
2019-02-22 10:40:00,41.8,41.85,41.78,41.85,213694.0,34.4698,34.5111,34.4533,34.5111,213694.0
2019-02-22 10:45:00,41.85,41.88,41.83,41.87,126368.0,34.5111,34.5358,34.4946,34.5276,126368.0
2019-02-22 10:50:00,41.87,41.88,41.85,41.87,147918.0,34.5276,34.5358,34.5111,34.5276,147918.0
2019-02-22 10:55:00,41.87,41.88,41.86,41.86,111948.0,34.5276,34.5358,34.5193,34.5193,111948.0
2019-02-22 11:00:00,41.87,41.89,41.85,41.88,152632.0,34.5276,34.544,34.5111,34.5358,152632.0
2019-02-22 11:05:00,41.87,41.91,41.87,41.89,87466.0,34.5276,34.5605,34.5276,34.544,87466.0
2019-02-22 11:10:00,41.89,41.9,41.87,41.88,69359.0,34.544,34.5523,34.5276,34.5358,69359.0
2019-02-22 11:15:00,41.87,41.92,41.87,41.91,78902.0,34.5276,34.5688,34.5276,34.5605,78902.0
2019-02-22 11:20:00,41.9,41.93,41.9,41.93,59994.0,34.5523,34.577,34.5523,34.577,59994.0
2019-02-22 11:25:00,41.93,41.94,41.92,41.94,77199.0,34.577,34.5853,34.5688,34.5853,77199.0
2019-02-22 11:30:00,41.94,41.94,41.91,41.91,193814.0,34.5853,34.5853,34.5605,34.5605,193814.0
2019-02-22 11:35:00,41.91,41.94,41.9,41.94,130606.0,34.5605,34.5853,34.5523,34.5853,130606.0
2019-02-22 11:40:00,41.93,41.94,41.9,41.91,85936.0,34.577,34.5853,34.5523,34.5605,85936.0
2019-02-22 11:45:00,41.91,41.92,41.89,41.91,65416.0,34.5605,34.5688,34.544,34.5605,65416.0
2019-02-22 11:50:00,41.91,41.92,41.89,41.89,65369.0,34.5605,34.5688,34.544,34.544,65369.0
2019-02-22 11:55:00,41.89,41.92,41.89,41.92,88822.0,34.544,34.5688,34.544,34.5688,88822.0
2019-02-22 12:00:00,41.91,41.98,41.91,41.97,223250.0,34.5605,34.6183,34.5605,34.61,223250.0
2019-02-22 12:05:00,41.96,41.97,41.94,41.96,136049.0,34.6018,34.61,34.5853,34.6018,136049.0
2019-02-22 12:10:00,41.95,41.96,41.93,41.94,59875.0,34.5935,34.6018,34.577,34.5853,59875.0
2019-02-22 12:15:00,41.94,41.94,41.9,41.91,98043.0,34.5853,34.5853,34.5523,34.5605,98043.0
2019-02-22 12:20:00,41.9,41.91,41.88,41.89,105772.0,34.5523,34.5605,34.5358,34.544,105772.0
2019-02-22 12:25:00,41.89,41.91,41.88,41.89,90024.0,34.544,34.5605,34.5358,34.544,90024.0
2019-02-22 12:30:00,41.89,41.89,41.87,41.89,34168.0,34.544,34.544,34.5276,34.544,34168.0
2019-02-22 12:35:00,41.88,41.89,41.87,41.88,55028.0,34.5358,34.544,34.5276,34.5358,55028.0
2019-02-22 12:40:00,41.89,41.9,41.88,41.89,43814.0,34.544,34.5523,34.5358,34.544,43814.0
2019-02-22 12:45:00,41.9,41.91,41.89,41.9,19530.0,34.5523,34.5605,34.544,34.5523,19530.0
2019-02-22 12:50:00,41.91,41.91,41.87,41.89,54721.0,34.5605,34.5605,34.5276,34.544,54721.0
2019-02-22 12:55:00,41.88,41.9,41.88,41.9,25609.0,34.5358,34.5523,34.5358,34.5523,25609.0
2019-02-22 13:00:00,41.89,41.9,41.87,41.88,33441.0,34.544,34.5523,34.5276,34.5358,33441.0
2019-02-22 13:05:00,41.88,41.89,41.87,41.88,29991.0,34.5358,34.544,34.5276,34.5358,29991.0
2019-02-22 13:10:00,41.88,41.89,41.86,41.86,19491.0,34.5358,34.544,34.5193,34.5193,19491.0
2019-02-22 13:15:00,41.86,41.88,41.84,41.87,43981.0,34.5193,34.5358,34.5028,34.5276,43981.0
2019-02-22 13:20:00,41.87,41.88,41.85,41.87,33836.0,34.5276,34.5358,34.5111,34.5276,33836.0
2019-02-22 13:25:00,41.87,41.87,41.85,41.85,27225.0,34.5276,34.5276,34.5111,34.5111,27225.0
2019-02-22 13:30:00,41.85,41.87,41.85,41.87,26035.0,34.5111,34.5276,34.5111,34.5276,26035.0
2019-02-22 13:35:00,41.87,41.88,41.86,41.86,145820.0,34.5276,34.5358,34.5193,34.5193,145820.0
2019-02-22 13:40:00,41.87,41.87,41.86,41.87,26809.0,34.5276,34.5276,34.5193,34.5276,26809.0
2019-02-22 13:45:00,41.86,41.87,41.85,41.86,56496.0,34.5193,34.5276,34.5111,34.5193,56496.0
2019-02-22 13:50:00,41.86,41.87,41.85,41.86,35146.0,34.5193,34.5276,34.5111,34.5193,35146.0
2019-02-22 13:55:00,41.85,41.86,41.84,41.86,95556.0,34.5111,34.5193,34.5028,34.5193,95556.0
2019-02-22 14:00:00,41.86,41.86,41.84,41.85,58403.0,34.5193,34.5193,34.5028,34.5111,58403.0
2019-02-22 14:05:00,41.84,41.86,41.84,41.86,150352.0,34.5028,34.5193,34.5028,34.5193,150352.0
2019-02-22 14:10:00,41.86,41.88,41.85,41.87,120006.0,34.5193,34.5358,34.5111,34.5276,120006.0
2019-02-22 14:15:00,41.86,41.87,41.84,41.84,100848.0,34.5193,34.5276,34.5028,34.5028,100848.0
2019-02-22 14:20:00,41.84,41.85,41.83,41.84,62765.0,34.5028,34.5111,34.4946,34.5028,62765.0
2019-02-22 14:25:00,41.84,41.84,41.81,41.83,121417.0,34.5028,34.5028,34.4781,34.4946,121417.0
2019-02-22 14:30:00,41.82,41.83,41.82,41.82,111447.0,34.4863,34.4946,34.4863,34.4863,111447.0
2019-02-22 14:35:00,41.82,41.83,41.75,41.8,365413.0,34.4863,34.4946,34.4286,34.4698,365413.0
2019-02-22 14:40:00,41.79,41.8,41.72,41.76,297968.0,34.4616,34.4698,34.4039,34.4368,297968.0
2019-02-22 14:45:00,41.76,41.77,41.74,41.75,209927.0,34.4368,34.4451,34.4204,34.4286,209927.0
2019-02-22 14:50:00,41.75,41.77,41.74,41.75,111581.0,34.4286,34.4451,34.4204,34.4286,111581.0
2019-02-22 14:55:00,41.75,41.78,41.75,41.76,105428.0,34.4286,34.4533,34.4286,34.4368,105428.0
2019-02-22 15:00:00,41.75,41.78,41.73,41.78,125239.0,34.4286,34.4533,34.4121,34.4533,125239.0
2019-02-22 15:05:00,41.78,41.79,41.75,41.77,92929.0,34.4533,34.4616,34.4286,34.4451,92929.0
2019-02-22 15:10:00,41.77,41.79,41.76,41.78,122643.0,34.4451,34.4616,34.4368,34.4533,122643.0
2019-02-22 15:15:00,41.78,41.79,41.77,41.78,179223.0,34.4533,34.4616,34.4451,34.4533,179223.0
2019-02-22 15:20:00,41.78,41.79,41.77,41.77,138685.0,34.4533,34.4616,34.4451,34.4451,138685.0
2019-02-22 15:25:00,41.77,41.8,41.76,41.79,261112.0,34.4451,34.4698,34.4368,34.4616,261112.0
2019-02-22 15:30:00,41.79,41.79,41.76,41.77,210491.0,34.4616,34.4616,34.4368,34.4451,210491.0
2019-02-22 15:35:00,41.77,41.78,41.75,41.76,111080.0,34.4451,34.4533,34.4286,34.4368,111080.0
2019-02-22 15:40:00,41.76,41.79,41.76,41.78,113165.0,34.4368,34.4616,34.4368,34.4533,113165.0
2019-02-22 15:45:00,41.79,41.8,41.76,41.76,203272.0,34.4616,34.4698,34.4368,34.4368,203272.0
2019-02-22 15:50:00,41.77,41.81,41.76,41.8,186867.0,34.4451,34.4781,34.4368,34.4698,186867.0
2019-02-22 15:55:00,41.81,41.86,41.8,41.86,593605.0,34.4781,34.5193,34.4698,34.5193,593605.0
2019-02-25 09:30:00,42.43,42.48,42.34,42.44,453863.0,34.9894,35.0306,34.9151,34.9976,453863.0
2019-02-25 09:35:00,42.44,42.45,42.4,42.44,89427.0,34.9976,35.0058,34.9646,34.9976,89427.0
2019-02-25 09:40:00,42.44,42.45,42.38,42.42,115140.0,34.9976,35.0058,34.9481,34.9811,115140.0
2019-02-25 09:45:00,42.42,42.44,42.38,42.4,123380.0,34.9811,34.9976,34.9481,34.9646,123380.0
2019-02-25 09:50:00,42.4,42.43,42.38,42.39,91161.0,34.9646,34.9894,34.9481,34.9564,91161.0
2019-02-25 09:55:00,42.39,42.39,42.36,42.36,69691.0,34.9564,34.9564,34.9316,34.9316,69691.0
2019-02-25 10:00:00,42.37,42.41,42.35,42.4,179431.0,34.9399,34.9729,34.9234,34.9646,179431.0
2019-02-25 10:05:00,42.4,42.45,42.39,42.45,196290.0,34.9646,35.0058,34.9564,35.0058,196290.0
2019-02-25 10:10:00,42.45,42.48,42.43,42.48,242018.0,35.0058,35.0306,34.9894,35.0306,242018.0
2019-02-25 10:15:00,42.48,42.49,42.45,42.46,289939.0,35.0306,35.0388,35.0058,35.0141,289939.0
2019-02-25 10:20:00,42.46,42.49,42.45,42.48,310827.0,35.0141,35.0388,35.0058,35.0306,310827.0
2019-02-25 10:25:00,42.48,42.49,42.43,42.44,247365.0,35.0306,35.0388,34.9894,34.9976,247365.0
2019-02-25 10:30:00,42.44,42.49,42.43,42.48,219715.0,34.9976,35.0388,34.9894,35.0306,219715.0
2019-02-25 10:35:00,42.48,42.5,42.46,42.5,318172.0,35.0306,35.0471,35.0141,35.0471,318172.0
2019-02-25 10:40:00,42.5,42.5,42.48,42.5,175475.0,35.0471,35.0471,35.0306,35.0471,175475.0
2019-02-25 10:45:00,42.5,42.53,42.49,42.53,228718.0,35.0471,35.0718,35.0388,35.0718,228718.0
2019-02-25 10:50:00,42.52,42.54,42.5,42.53,277358.0,35.0636,35.0801,35.0471,35.0718,277358.0
2019-02-25 10:55:00,42.53,42.58,42.52,42.57,142200.0,35.0718,35.113,35.0636,35.1048,142200.0
2019-02-25 11:00:00,42.57,42.59,42.54,42.56,241000.0,35.1048,35.1213,35.0801,35.0966,241000.0
2019-02-25 11:05:00,42.57,42.57,42.54,42.55,140673.0,35.1048,35.1048,35.0801,35.0883,140673.0
2019-02-25 11:10:00,42.56,42.58,42.53,42.54,81777.0,35.0966,35.113,35.0718,35.0801,81777.0
2019-02-25 11:15:00,42.53,42.54,42.51,42.54,118349.0,35.0718,35.0801,35.0553,35.0801,118349.0
2019-02-25 11:20:00,42.54,42.54,42.51,42.52,115382.0,35.0801,35.0801,35.0553,35.0636,115382.0
2019-02-25 11:25:00,42.52,42.52,42.5,42.52,716605.0,35.0636,35.0636,35.0471,35.0636,716605.0
2019-02-25 11:30:00,42.52,42.55,42.5,42.55,156719.0,35.0636,35.0883,35.0471,35.0883,156719.0
2019-02-25 11:35:00,42.54,42.56,42.51,42.52,87230.0,35.0801,35.0966,35.0553,35.0636,87230.0
2019-02-25 11:40:00,42.52,42.55,42.5,42.54,71263.0,35.0636,35.0883,35.0471,35.0801,71263.0
2019-02-25 11:45:00,42.53,42.56,42.52,42.55,76433.0,35.0718,35.0966,35.0636,35.0883,76433.0
2019-02-25 11:50:00,42.55,42.56,42.51,42.52,42715.0,35.0883,35.0966,35.0553,35.0636,42715.0
2019-02-25 11:55:00,42.52,42.53,42.49,42.49,100177.0,35.0636,35.0718,35.0388,35.0388,100177.0
2019-02-25 12:00:00,42.49,42.5,42.46,42.46,77665.0,35.0388,35.0471,35.0141,35.0141,77665.0
2019-02-25 12:05:00,42.46,42.48,42.45,42.46,40261.0,35.0141,35.0306,35.0058,35.0141,40261.0
2019-02-25 12:10:00,42.46,42.47,42.44,42.46,100952.0,35.0141,35.0223,34.9976,35.0141,100952.0
2019-02-25 12:15:00,42.47,42.47,42.46,42.46,49266.0,35.0223,35.0223,35.0141,35.0141,49266.0
2019-02-25 12:20:00,42.46,42.47,42.4,42.4,105177.0,35.0141,35.0223,34.9646,34.9646,105177.0
2019-02-25 12:25:00,42.4,42.41,42.35,42.36,89803.0,34.9646,34.9729,34.9234,34.9316,89803.0
2019-02-25 12:30:00,42.35,42.36,42.32,42.34,124942.0,34.9234,34.9316,34.8986,34.9151,124942.0
2019-02-25 12:35:00,42.35,42.35,42.31,42.33,103562.0,34.9234,34.9234,34.8904,34.9069,103562.0
2019-02-25 12:40:00,42.33,42.34,42.31,42.33,96662.0,34.9069,34.9151,34.8904,34.9069,96662.0
2019-02-25 12:45:00,42.32,42.36,42.31,42.35,40141.0,34.8986,34.9316,34.8904,34.9234,40141.0
2019-02-25 12:50:00,42.36,42.37,42.34,42.34,101433.0,34.9316,34.9399,34.9151,34.9151,101433.0
2019-02-25 12:55:00,42.35,42.35,42.32,42.35,71552.0,34.9234,34.9234,34.8986,34.9234,71552.0
2019-02-25 13:00:00,42.36,42.38,42.33,42.38,165828.0,34.9316,34.9481,34.9069,34.9481,165828.0
2019-02-25 13:05:00,42.38,42.38,42.35,42.35,37646.0,34.9481,34.9481,34.9234,34.9234,37646.0
2019-02-25 13:10:00,42.36,42.37,42.34,42.35,30795.0,34.9316,34.9399,34.9151,34.9234,30795.0
2019-02-25 13:15:00,42.35,42.38,42.35,42.36,161483.0,34.9234,34.9481,34.9234,34.9316,161483.0
2019-02-25 13:20:00,42.35,42.37,42.34,42.36,78271.0,34.9234,34.9399,34.9151,34.9316,78271.0
2019-02-25 13:25:00,42.36,42.36,42.34,42.34,59392.0,34.9316,34.9316,34.9151,34.9151,59392.0
2019-02-25 13:30:00,42.34,42.36,42.33,42.35,48678.0,34.9151,34.9316,34.9069,34.9234,48678.0
2019-02-25 13:35:00,42.34,42.35,42.33,42.35,36958.0,34.9151,34.9234,34.9069,34.9234,36958.0
2019-02-25 13:40:00,42.34,42.37,42.34,42.36,118427.0,34.9151,34.9399,34.9151,34.9316,118427.0
2019-02-25 13:45:00,42.36,42.37,42.34,42.36,173057.0,34.9316,34.9399,34.9151,34.9316,173057.0
2019-02-25 13:50:00,42.35,42.38,42.35,42.37,167634.0,34.9234,34.9481,34.9234,34.9399,167634.0
2019-02-25 13:55:00,42.37,42.39,42.36,42.39,61583.0,34.9399,34.9564,34.9316,34.9564,61583.0
2019-02-25 14:00:00,42.39,42.41,42.38,42.4,88021.0,34.9564,34.9729,34.9481,34.9646,88021.0
2019-02-25 14:05:00,42.41,42.43,42.4,42.43,67226.0,34.9729,34.9894,34.9646,34.9894,67226.0
2019-02-25 14:10:00,42.43,42.44,42.42,42.43,139197.0,34.9894,34.9976,34.9811,34.9894,139197.0
2019-02-25 14:15:00,42.43,42.46,42.43,42.44,60662.0,34.9894,35.0141,34.9894,34.9976,60662.0
2019-02-25 14:20:00,42.45,42.45,42.42,42.44,91029.0,35.0058,35.0058,34.9811,34.9976,91029.0
2019-02-25 14:25:00,42.44,42.45,42.43,42.44,56290.0,34.9976,35.0058,34.9894,34.9976,56290.0
2019-02-25 14:30:00,42.44,42.45,42.42,42.43,97427.0,34.9976,35.0058,34.9811,34.9894,97427.0
2019-02-25 14:35:00,42.43,42.45,42.42,42.44,108150.0,34.9894,35.0058,34.9811,34.9976,108150.0
2019-02-25 14:40:00,42.44,42.46,42.43,42.45,136658.0,34.9976,35.0141,34.9894,35.0058,136658.0
2019-02-25 14:45:00,42.45,42.47,42.44,42.44,317536.0,35.0058,35.0223,34.9976,34.9976,317536.0
2019-02-25 14:50:00,42.44,42.45,42.42,42.42,108645.0,34.9976,35.0058,34.9811,34.9811,108645.0
2019-02-25 14:55:00,42.43,42.43,42.4,42.41,100671.0,34.9894,34.9894,34.9646,34.9729,100671.0
2019-02-25 15:00:00,42.41,42.43,42.39,42.39,127712.0,34.9729,34.9894,34.9564,34.9564,127712.0
2019-02-25 15:05:00,42.4,42.41,42.39,42.4,93986.0,34.9646,34.9729,34.9564,34.9646,93986.0
2019-02-25 15:10:00,42.39,42.42,42.39,42.41,64713.0,34.9564,34.9811,34.9564,34.9729,64713.0
2019-02-25 15:15:00,42.42,42.43,42.37,42.37,113123.0,34.9811,34.9894,34.9399,34.9399,113123.0
2019-02-25 15:20:00,42.38,42.4,42.36,42.39,80698.0,34.9481,34.9646,34.9316,34.9564,80698.0
2019-02-25 15:25:00,42.39,42.39,42.36,42.37,89622.0,34.9564,34.9564,34.9316,34.9399,89622.0
2019-02-25 15:30:00,42.37,42.4,42.36,42.4,138313.0,34.9399,34.9646,34.9316,34.9646,138313.0
2019-02-25 15:35:00,42.39,42.41,42.39,42.4,266422.0,34.9564,34.9729,34.9564,34.9646,266422.0
2019-02-25 15:40:00,42.4,42.43,42.4,42.41,167789.0,34.9646,34.9894,34.9646,34.9729,167789.0
2019-02-25 15:45:00,42.41,42.41,42.38,42.39,157876.0,34.9729,34.9729,34.9481,34.9564,157876.0
2019-02-25 15:50:00,42.39,42.41,42.37,42.39,285930.0,34.9564,34.9729,34.9399,34.9564,285930.0
2019-02-25 15:55:00,42.39,42.42,42.38,42.41,488885.0,34.9564,34.9811,34.9481,34.9729,488885.0
2019-02-26 09:30:00,42.14,42.17,42.1,42.13,230107.0,34.7502,34.7749,34.7172,34.742,230107.0
2019-02-26 09:35:00,42.12,42.18,42.11,42.16,149448.0,34.7337,34.7832,34.7255,34.7667,149448.0
2019-02-26 09:40:00,42.17,42.2,42.15,42.18,114460.0,34.7749,34.7997,34.7585,34.7832,114460.0
2019-02-26 09:45:00,42.17,42.18,42.12,42.12,146765.0,34.7749,34.7832,34.7337,34.7337,146765.0
2019-02-26 09:50:00,42.12,42.16,42.11,42.14,209627.0,34.7337,34.7667,34.7255,34.7502,209627.0
2019-02-26 09:55:00,42.15,42.18,42.14,42.15,73651.0,34.7585,34.7832,34.7502,34.7585,73651.0
2019-02-26 10:00:00,42.15,42.22,42.14,42.22,128970.0,34.7585,34.8162,34.7502,34.8162,128970.0
2019-02-26 10:05:00,42.21,42.23,42.16,42.17,153420.0,34.8079,34.8244,34.7667,34.7749,153420.0
2019-02-26 10:10:00,42.17,42.22,42.16,42.2,100647.0,34.7749,34.8162,34.7667,34.7997,100647.0
2019-02-26 10:15:00,42.2,42.23,42.19,42.19,159404.0,34.7997,34.8244,34.7914,34.7914,159404.0
2019-02-26 10:20:00,42.2,42.22,42.17,42.18,82159.0,34.7997,34.8162,34.7749,34.7832,82159.0
2019-02-26 10:25:00,42.19,42.24,42.18,42.22,262221.0,34.7914,34.8327,34.7832,34.8162,262221.0
2019-02-26 10:30:00,42.23,42.27,42.21,42.26,349086.0,34.8244,34.8574,34.8079,34.8492,349086.0
2019-02-26 10:35:00,42.26,42.27,42.22,42.24,251259.0,34.8492,34.8574,34.8162,34.8327,251259.0
2019-02-26 10:40:00,42.25,42.27,42.24,42.24,171524.0,34.8409,34.8574,34.8327,34.8327,171524.0
2019-02-26 10:45:00,42.24,42.26,42.22,42.24,135378.0,34.8327,34.8492,34.8162,34.8327,135378.0
2019-02-26 10:50:00,42.23,42.24,42.21,42.22,211744.0,34.8244,34.8327,34.8079,34.8162,211744.0
2019-02-26 10:55:00,42.23,42.23,42.18,42.18,61779.0,34.8244,34.8244,34.7832,34.7832,61779.0
2019-02-26 11:00:00,42.18,42.22,42.17,42.22,60998.0,34.7832,34.8162,34.7749,34.8162,60998.0
2019-02-26 11:05:00,42.22,42.26,42.22,42.26,244412.0,34.8162,34.8492,34.8162,34.8492,244412.0
2019-02-26 11:10:00,42.25,42.29,42.24,42.27,275069.0,34.8409,34.8739,34.8327,34.8574,275069.0
2019-02-26 11:15:00,42.28,42.31,42.27,42.29,94082.0,34.8657,34.8904,34.8574,34.8739,94082.0
2019-02-26 11:20:00,42.29,42.3,42.27,42.27,54969.0,34.8739,34.8822,34.8574,34.8574,54969.0
2019-02-26 11:25:00,42.27,42.29,42.25,42.29,125690.0,34.8574,34.8739,34.8409,34.8739,125690.0
2019-02-26 11:30:00,42.29,42.32,42.27,42.28,174659.0,34.8739,34.8986,34.8574,34.8657,174659.0
2019-02-26 11:35:00,42.28,42.29,42.25,42.26,185432.0,34.8657,34.8739,34.8409,34.8492,185432.0
2019-02-26 11:40:00,42.26,42.28,42.24,42.25,57669.0,34.8492,34.8657,34.8327,34.8409,57669.0
2019-02-26 11:45:00,42.25,42.28,42.24,42.27,44299.0,34.8409,34.8657,34.8327,34.8574,44299.0
2019-02-26 11:50:00,42.27,42.3,42.26,42.28,80950.0,34.8574,34.8822,34.8492,34.8657,80950.0
2019-02-26 11:55:00,42.29,42.29,42.26,42.27,105609.0,34.8739,34.8739,34.8492,34.8574,105609.0
2019-02-26 12:00:00,42.27,42.27,42.24,42.25,112587.0,34.8574,34.8574,34.8327,34.8409,112587.0
2019-02-26 12:05:00,42.25,42.26,42.22,42.23,57089.0,34.8409,34.8492,34.8162,34.8244,57089.0
2019-02-26 12:10:00,42.23,42.27,42.21,42.25,161496.0,34.8244,34.8574,34.8079,34.8409,161496.0
2019-02-26 12:15:00,42.26,42.27,42.25,42.27,30058.0,34.8492,34.8574,34.8409,34.8574,30058.0
2019-02-26 12:20:00,42.27,42.3,42.26,42.28,62132.0,34.8574,34.8822,34.8492,34.8657,62132.0
2019-02-26 12:25:00,42.29,42.29,42.26,42.27,32518.0,34.8739,34.8739,34.8492,34.8574,32518.0
2019-02-26 12:30:00,42.27,42.28,42.25,42.26,69281.0,34.8574,34.8657,34.8409,34.8492,69281.0
2019-02-26 12:35:00,42.25,42.26,42.24,42.24,63149.0,34.8409,34.8492,34.8327,34.8327,63149.0
2019-02-26 12:40:00,42.25,42.27,42.24,42.27,108301.0,34.8409,34.8574,34.8327,34.8574,108301.0
2019-02-26 12:45:00,42.27,42.27,42.24,42.26,61984.0,34.8574,34.8574,34.8327,34.8492,61984.0
2019-02-26 12:50:00,42.26,42.27,42.23,42.24,62474.0,34.8492,34.8574,34.8244,34.8327,62474.0
2019-02-26 12:55:00,42.24,42.25,42.22,42.24,83908.0,34.8327,34.8409,34.8162,34.8327,83908.0
2019-02-26 13:00:00,42.24,42.28,42.24,42.27,43043.0,34.8327,34.8657,34.8327,34.8574,43043.0
2019-02-26 13:05:00,42.26,42.26,42.24,42.25,52196.0,34.8492,34.8492,34.8327,34.8409,52196.0
2019-02-26 13:10:00,42.26,42.28,42.25,42.27,93195.0,34.8492,34.8657,34.8409,34.8574,93195.0
2019-02-26 13:15:00,42.27,42.3,42.27,42.3,26508.0,34.8574,34.8822,34.8574,34.8822,26508.0
2019-02-26 13:20:00,42.29,42.3,42.29,42.3,14842.0,34.8739,34.8822,34.8739,34.8822,14842.0
2019-02-26 13:25:00,42.3,42.3,42.29,42.29,33767.0,34.8822,34.8822,34.8739,34.8739,33767.0
2019-02-26 13:30:00,42.29,42.3,42.26,42.28,162355.0,34.8739,34.8822,34.8492,34.8657,162355.0
2019-02-26 13:35:00,42.27,42.28,42.26,42.27,85685.0,34.8574,34.8657,34.8492,34.8574,85685.0
2019-02-26 13:40:00,42.27,42.29,42.27,42.28,567946.0,34.8574,34.8739,34.8574,34.8657,567946.0
2019-02-26 13:45:00,42.28,42.3,42.28,42.3,108818.0,34.8657,34.8822,34.8657,34.8822,108818.0
2019-02-26 13:50:00,42.3,42.31,42.29,42.3,33910.0,34.8822,34.8904,34.8739,34.8822,33910.0
2019-02-26 13:55:00,42.3,42.32,42.3,42.31,77769.0,34.8822,34.8986,34.8822,34.8904,77769.0
2019-02-26 14:00:00,42.31,42.34,42.31,42.32,137451.0,34.8904,34.9151,34.8904,34.8986,137451.0
2019-02-26 14:05:00,42.33,42.34,42.31,42.33,121261.0,34.9069,34.9151,34.8904,34.9069,121261.0
2019-02-26 14:10:00,42.33,42.33,42.31,42.32,51249.0,34.9069,34.9069,34.8904,34.8986,51249.0
2019-02-26 14:15:00,42.33,42.35,42.32,42.35,135141.0,34.9069,34.9234,34.8986,34.9234,135141.0
2019-02-26 14:20:00,42.35,42.35,42.31,42.33,103153.0,34.9234,34.9234,34.8904,34.9069,103153.0
2019-02-26 14:25:00,42.33,42.34,42.32,42.33,99495.0,34.9069,34.9151,34.8986,34.9069,99495.0
2019-02-26 14:30:00,42.34,42.37,42.33,42.37,136679.0,34.9151,34.9399,34.9069,34.9399,136679.0
2019-02-26 14:35:00,42.36,42.4,42.36,42.39,209064.0,34.9316,34.9646,34.9316,34.9564,209064.0
2019-02-26 14:40:00,42.4,42.41,42.39,42.4,135916.0,34.9646,34.9729,34.9564,34.9646,135916.0
2019-02-26 14:45:00,42.4,42.41,42.37,42.39,200241.0,34.9646,34.9729,34.9399,34.9564,200241.0
2019-02-26 14:50:00,42.39,42.42,42.38,42.41,88149.0,34.9564,34.9811,34.9481,34.9729,88149.0
2019-02-26 14:55:00,42.41,42.42,42.39,42.41,115989.0,34.9729,34.9811,34.9564,34.9729,115989.0
2019-02-26 15:00:00,42.41,42.41,42.38,42.4,181549.0,34.9729,34.9729,34.9481,34.9646,181549.0
2019-02-26 15:05:00,42.39,42.4,42.37,42.38,131896.0,34.9564,34.9646,34.9399,34.9481,131896.0
2019-02-26 15:10:00,42.38,42.4,42.37,42.39,87570.0,34.9481,34.9646,34.9399,34.9564,87570.0
2019-02-26 15:15:00,42.39,42.42,42.38,42.4,146451.0,34.9564,34.9811,34.9481,34.9646,146451.0
2019-02-26 15:20:00,42.4,42.41,42.38,42.38,141458.0,34.9646,34.9729,34.9481,34.9481,141458.0
2019-02-26 15:25:00,42.38,42.39,42.36,42.37,112851.0,34.9481,34.9564,34.9316,34.9399,112851.0
2019-02-26 15:30:00,42.37,42.39,42.36,42.37,163247.0,34.9399,34.9564,34.9316,34.9399,163247.0
2019-02-26 15:35:00,42.37,42.37,42.35,42.36,192269.0,34.9399,34.9399,34.9234,34.9316,192269.0
2019-02-26 15:40:00,42.36,42.37,42.35,42.36,92764.0,34.9316,34.9399,34.9234,34.9316,92764.0
2019-02-26 15:45:00,42.36,42.37,42.35,42.35,103678.0,34.9316,34.9399,34.9234,34.9234,103678.0
2019-02-26 15:50:00,42.35,42.36,42.32,42.32,676859.0,34.9234,34.9316,34.8986,34.8986,676859.0
2019-02-26 15:55:00,42.32,42.34,42.27,42.28,1204655.0,34.8986,34.9151,34.8574,34.8657,1204655.0
2019-02-27 09:30:00,42.01,42.06,42.0,42.01,283764.0,34.643,34.6842,34.6348,34.643,283764.0
2019-02-27 09:35:00,42.01,42.06,42.01,42.04,254861.0,34.643,34.6842,34.643,34.6677,254861.0
2019-02-27 09:40:00,42.04,42.07,42.03,42.03,400078.0,34.6677,34.6925,34.6595,34.6595,400078.0
2019-02-27 09:45:00,42.03,42.04,41.97,41.98,291711.0,34.6595,34.6677,34.61,34.6183,291711.0
2019-02-27 09:50:00,41.97,41.98,41.94,41.96,139212.0,34.61,34.6183,34.5853,34.6018,139212.0
2019-02-27 09:55:00,41.95,41.96,41.9,41.96,271680.0,34.5935,34.6018,34.5523,34.6018,271680.0
2019-02-27 10:00:00,41.96,41.98,41.9,41.92,209052.0,34.6018,34.6183,34.5523,34.5688,209052.0
2019-02-27 10:05:00,41.93,41.96,41.92,41.95,224803.0,34.577,34.6018,34.5688,34.5935,224803.0
2019-02-27 10:10:00,41.95,41.96,41.79,41.82,477271.0,34.5935,34.6018,34.4616,34.4863,477271.0
2019-02-27 10:15:00,41.82,41.89,41.8,41.88,186691.0,34.4863,34.544,34.4698,34.5358,186691.0
2019-02-27 10:20:00,41.88,41.89,41.82,41.83,211776.0,34.5358,34.544,34.4863,34.4946,211776.0
2019-02-27 10:25:00,41.83,41.84,41.79,41.83,188067.0,34.4946,34.5028,34.4616,34.4946,188067.0
2019-02-27 10:30:00,41.83,41.86,41.8,41.82,227570.0,34.4946,34.5193,34.4698,34.4863,227570.0
2019-02-27 10:35:00,41.82,41.87,41.81,41.87,146660.0,34.4863,34.5276,34.4781,34.5276,146660.0
2019-02-27 10:40:00,41.87,41.92,41.87,41.92,119843.0,34.5276,34.5688,34.5276,34.5688,119843.0
2019-02-27 10:45:00,41.92,41.93,41.87,41.9,160054.0,34.5688,34.577,34.5276,34.5523,160054.0
2019-02-27 10:50:00,41.89,41.91,41.87,41.89,87189.0,34.544,34.5605,34.5276,34.544,87189.0
2019-02-27 10:55:00,41.89,41.9,41.86,41.87,208048.0,34.544,34.5523,34.5193,34.5276,208048.0
2019-02-27 11:00:00,41.87,41.9,41.83,41.88,162022.0,34.5276,34.5523,34.4946,34.5358,162022.0
2019-02-27 11:05:00,41.89,41.91,41.86,41.91,104128.0,34.544,34.5605,34.5193,34.5605,104128.0
2019-02-27 11:10:00,41.91,41.93,41.89,41.92,121642.0,34.5605,34.577,34.544,34.5688,121642.0
2019-02-27 11:15:00,41.91,41.91,41.88,41.89,157469.0,34.5605,34.5605,34.5358,34.544,157469.0
2019-02-27 11:20:00,41.9,41.93,41.89,41.9,104720.0,34.5523,34.577,34.544,34.5523,104720.0
2019-02-27 11:25:00,41.9,41.93,41.88,41.9,132908.0,34.5523,34.577,34.5358,34.5523,132908.0
2019-02-27 11:30:00,41.9,41.91,41.86,41.88,136909.0,34.5523,34.5605,34.5193,34.5358,136909.0
2019-02-27 11:35:00,41.88,41.94,41.88,41.93,123292.0,34.5358,34.5853,34.5358,34.577,123292.0
2019-02-27 11:40:00,41.94,41.95,41.9,41.91,90148.0,34.5853,34.5935,34.5523,34.5605,90148.0
2019-02-27 11:45:00,41.9,41.94,41.9,41.94,80021.0,34.5523,34.5853,34.5523,34.5853,80021.0
2019-02-27 11:50:00,41.94,41.96,41.93,41.95,90836.0,34.5853,34.6018,34.577,34.5935,90836.0
2019-02-27 11:55:00,41.95,41.97,41.92,41.92,568965.0,34.5935,34.61,34.5688,34.5688,568965.0
2019-02-27 12:00:00,41.92,41.93,41.9,41.91,148167.0,34.5688,34.577,34.5523,34.5605,148167.0
2019-02-27 12:05:00,41.91,41.93,41.9,41.91,69474.0,34.5605,34.577,34.5523,34.5605,69474.0
2019-02-27 12:10:00,41.92,41.92,41.89,41.91,82092.0,34.5688,34.5688,34.544,34.5605,82092.0
2019-02-27 12:15:00,41.91,41.93,41.89,41.9,79407.0,34.5605,34.577,34.544,34.5523,79407.0
2019-02-27 12:20:00,41.89,41.92,41.88,41.91,101422.0,34.544,34.5688,34.5358,34.5605,101422.0
2019-02-27 12:25:00,41.91,41.93,41.9,41.91,125719.0,34.5605,34.577,34.5523,34.5605,125719.0
2019-02-27 12:30:00,41.91,41.93,41.9,41.92,81371.0,34.5605,34.577,34.5523,34.5688,81371.0
2019-02-27 12:35:00,41.91,41.92,41.9,41.91,39860.0,34.5605,34.5688,34.5523,34.5605,39860.0
2019-02-27 12:40:00,41.91,41.94,41.9,41.9,98162.0,34.5605,34.5853,34.5523,34.5523,98162.0
2019-02-27 12:45:00,41.91,41.94,41.9,41.93,58003.0,34.5605,34.5853,34.5523,34.577,58003.0
2019-02-27 12:50:00,41.93,41.94,41.91,41.91,25589.0,34.577,34.5853,34.5605,34.5605,25589.0
2019-02-27 12:55:00,41.91,41.93,41.9,41.93,112621.0,34.5605,34.577,34.5523,34.577,112621.0
2019-02-27 13:00:00,41.92,41.95,41.92,41.94,190699.0,34.5688,34.5935,34.5688,34.5853,190699.0
2019-02-27 13:05:00,41.94,41.95,41.93,41.95,758103.0,34.5853,34.5935,34.577,34.5935,758103.0
2019-02-27 13:10:00,41.95,41.96,41.93,41.95,66037.0,34.5935,34.6018,34.577,34.5935,66037.0
2019-02-27 13:15:00,41.96,41.96,41.94,41.95,55537.0,34.6018,34.6018,34.5853,34.5935,55537.0
2019-02-27 13:20:00,41.95,42.0,41.94,41.99,236727.0,34.5935,34.6348,34.5853,34.6265,236727.0
2019-02-27 13:25:00,41.98,41.98,41.95,41.96,77694.0,34.6183,34.6183,34.5935,34.6018,77694.0
2019-02-27 13:30:00,41.95,41.96,41.94,41.95,35114.0,34.5935,34.6018,34.5853,34.5935,35114.0
2019-02-27 13:35:00,41.95,41.96,41.93,41.94,46277.0,34.5935,34.6018,34.577,34.5853,46277.0
2019-02-27 13:40:00,41.94,41.95,41.92,41.94,181064.0,34.5853,34.5935,34.5688,34.5853,181064.0
2019-02-27 13:45:00,41.93,41.94,41.92,41.93,75626.0,34.577,34.5853,34.5688,34.577,75626.0
2019-02-27 13:50:00,41.94,41.95,41.93,41.94,61119.0,34.5853,34.5935,34.577,34.5853,61119.0
2019-02-27 13:55:00,41.94,41.95,41.92,41.94,104444.0,34.5853,34.5935,34.5688,34.5853,104444.0
2019-02-27 14:00:00,41.94,41.95,41.92,41.95,56205.0,34.5853,34.5935,34.5688,34.5935,56205.0
2019-02-27 14:05:00,41.95,41.95,41.92,41.93,72999.0,34.5935,34.5935,34.5688,34.577,72999.0
2019-02-27 14:10:00,41.93,41.95,41.92,41.94,187383.0,34.577,34.5935,34.5688,34.5853,187383.0
2019-02-27 14:15:00,41.94,41.96,41.94,41.96,82408.0,34.5853,34.6018,34.5853,34.6018,82408.0
2019-02-27 14:20:00,41.95,41.96,41.94,41.96,50402.0,34.5935,34.6018,34.5853,34.6018,50402.0
2019-02-27 14:25:00,41.95,41.97,41.94,41.96,81205.0,34.5935,34.61,34.5853,34.6018,81205.0
2019-02-27 14:30:00,41.96,42.0,41.96,41.98,90504.0,34.6018,34.6348,34.6018,34.6183,90504.0
2019-02-27 14:35:00,41.98,41.99,41.97,41.98,71562.0,34.6183,34.6265,34.61,34.6183,71562.0
2019-02-27 14:40:00,41.98,42.01,41.97,41.98,163125.0,34.6183,34.643,34.61,34.6183,163125.0
2019-02-27 14:45:00,41.98,42.0,41.98,42.0,80135.0,34.6183,34.6348,34.6183,34.6348,80135.0
2019-02-27 14:50:00,42.0,42.01,41.99,41.99,160067.0,34.6348,34.643,34.6265,34.6265,160067.0
2019-02-27 14:55:00,41.99,42.01,41.98,42.0,42522.0,34.6265,34.643,34.6183,34.6348,42522.0
2019-02-27 15:00:00,42.0,42.02,41.98,41.98,105498.0,34.6348,34.6513,34.6183,34.6183,105498.0
2019-02-27 15:05:00,41.99,42.01,41.98,42.01,82493.0,34.6265,34.643,34.6183,34.643,82493.0
2019-02-27 15:10:00,42.01,42.01,41.99,41.99,89839.0,34.643,34.643,34.6265,34.6265,89839.0
2019-02-27 15:15:00,42.0,42.0,41.97,41.98,45990.0,34.6348,34.6348,34.61,34.6183,45990.0
2019-02-27 15:20:00,41.98,41.98,41.96,41.97,128648.0,34.6183,34.6183,34.6018,34.61,128648.0
2019-02-27 15:25:00,41.97,41.99,41.95,41.96,93564.0,34.61,34.6265,34.5935,34.6018,93564.0
2019-02-27 15:30:00,41.96,41.98,41.95,41.97,107090.0,34.6018,34.6183,34.5935,34.61,107090.0
2019-02-27 15:35:00,41.96,41.99,41.96,41.97,239912.0,34.6018,34.6265,34.6018,34.61,239912.0
2019-02-27 15:40:00,41.97,41.98,41.95,41.96,74789.0,34.61,34.6183,34.5935,34.6018,74789.0
2019-02-27 15:45:00,41.96,41.99,41.95,41.98,173140.0,34.6018,34.6265,34.5935,34.6183,173140.0
2019-02-27 15:50:00,41.98,41.99,41.95,41.96,349114.0,34.6183,34.6265,34.5935,34.6018,349114.0
2019-02-27 15:55:00,41.97,41.98,41.94,41.95,697488.0,34.61,34.6183,34.5853,34.5935,697488.0
2019-02-28 09:30:00,41.77,41.78,41.69,41.71,207984.0,34.4451,34.4533,34.3791,34.3956,207984.0
2019-02-28 09:35:00,41.71,41.77,41.7,41.77,126753.0,34.3956,34.4451,34.3874,34.4451,126753.0
2019-02-28 09:40:00,41.77,41.79,41.74,41.76,219604.0,34.4451,34.4616,34.4204,34.4368,219604.0
2019-02-28 09:45:00,41.76,41.78,41.74,41.75,152645.0,34.4368,34.4533,34.4204,34.4286,152645.0
2019-02-28 09:50:00,41.74,41.79,41.74,41.76,218171.0,34.4204,34.4616,34.4204,34.4368,218171.0
2019-02-28 09:55:00,41.76,41.77,41.72,41.73,192253.0,34.4368,34.4451,34.4039,34.4121,192253.0
2019-02-28 10:00:00,41.73,41.73,41.66,41.67,515257.0,34.4121,34.4121,34.3544,34.3626,515257.0
2019-02-28 10:05:00,41.67,41.67,41.61,41.62,305541.0,34.3626,34.3626,34.3132,34.3214,305541.0
2019-02-28 10:10:00,41.62,41.65,41.59,41.59,381379.0,34.3214,34.3461,34.2967,34.2967,381379.0
2019-02-28 10:15:00,41.58,41.61,41.56,41.6,559780.0,34.2884,34.3132,34.2719,34.3049,559780.0
2019-02-28 10:20:00,41.59,41.61,41.55,41.55,337730.0,34.2967,34.3132,34.2637,34.2637,337730.0
2019-02-28 10:25:00,41.55,41.58,41.53,41.58,368308.0,34.2637,34.2884,34.2472,34.2884,368308.0
2019-02-28 10:30:00,41.58,41.62,41.58,41.62,368793.0,34.2884,34.3214,34.2884,34.3214,368793.0
2019-02-28 10:35:00,41.62,41.66,41.61,41.65,442009.0,34.3214,34.3544,34.3132,34.3461,442009.0
2019-02-28 10:40:00,41.65,41.68,41.64,41.66,307471.0,34.3461,34.3709,34.3379,34.3544,307471.0
2019-02-28 10:45:00,41.66,41.69,41.64,41.64,279250.0,34.3544,34.3791,34.3379,34.3379,279250.0
2019-02-28 10:50:00,41.65,41.65,41.61,41.62,391924.0,34.3461,34.3461,34.3132,34.3214,391924.0
2019-02-28 10:55:00,41.62,41.65,41.6,41.62,337236.0,34.3214,34.3461,34.3049,34.3214,337236.0
2019-02-28 11:00:00,41.61,41.64,41.6,41.61,154022.0,34.3132,34.3379,34.3049,34.3132,154022.0
2019-02-28 11:05:00,41.61,41.61,41.56,41.59,202113.0,34.3132,34.3132,34.2719,34.2967,202113.0
2019-02-28 11:10:00,41.59,41.63,41.58,41.63,139910.0,34.2967,34.3296,34.2884,34.3296,139910.0
2019-02-28 11:15:00,41.62,41.64,41.61,41.64,65224.0,34.3214,34.3379,34.3132,34.3379,65224.0
2019-02-28 11:20:00,41.64,41.68,41.63,41.66,128261.0,34.3379,34.3709,34.3296,34.3544,128261.0
2019-02-28 11:25:00,41.66,41.67,41.63,41.64,156150.0,34.3544,34.3626,34.3296,34.3379,156150.0
2019-02-28 11:30:00,41.63,41.64,41.59,41.6,326764.0,34.3296,34.3379,34.2967,34.3049,326764.0
2019-02-28 11:35:00,41.59,41.66,41.59,41.65,168373.0,34.2967,34.3544,34.2967,34.3461,168373.0
2019-02-28 11:40:00,41.65,41.65,41.61,41.63,141376.0,34.3461,34.3461,34.3132,34.3296,141376.0
2019-02-28 11:45:00,41.63,41.68,41.62,41.64,114542.0,34.3296,34.3709,34.3214,34.3379,114542.0
2019-02-28 11:50:00,41.65,41.67,41.62,41.65,106534.0,34.3461,34.3626,34.3214,34.3461,106534.0
2019-02-28 11:55:00,41.66,41.67,41.6,41.61,159061.0,34.3544,34.3626,34.3049,34.3132,159061.0
2019-02-28 12:00:00,41.61,41.65,41.6,41.64,71944.0,34.3132,34.3461,34.3049,34.3379,71944.0
2019-02-28 12:05:00,41.64,41.65,41.62,41.63,49868.0,34.3379,34.3461,34.3214,34.3296,49868.0
2019-02-28 12:10:00,41.64,41.65,41.62,41.65,104340.0,34.3379,34.3461,34.3214,34.3461,104340.0
2019-02-28 12:15:00,41.64,41.68,41.63,41.68,347037.0,34.3379,34.3709,34.3296,34.3709,347037.0
2019-02-28 12:20:00,41.68,41.71,41.67,41.7,132506.0,34.3709,34.3956,34.3626,34.3874,132506.0
2019-02-28 12:25:00,41.7,41.71,41.68,41.69,60279.0,34.3874,34.3956,34.3709,34.3791,60279.0
2019-02-28 12:30:00,41.69,41.69,41.66,41.67,69112.0,34.3791,34.3791,34.3544,34.3626,69112.0
2019-02-28 12:35:00,41.67,41.71,41.66,41.7,111261.0,34.3626,34.3956,34.3544,34.3874,111261.0
2019-02-28 12:40:00,41.7,41.72,41.69,41.7,65196.0,34.3874,34.4039,34.3791,34.3874,65196.0
2019-02-28 12:45:00,41.7,41.71,41.66,41.67,262277.0,34.3874,34.3956,34.3544,34.3626,262277.0
2019-02-28 12:50:00,41.68,41.69,41.67,41.67,196533.0,34.3709,34.3791,34.3626,34.3626,196533.0
2019-02-28 12:55:00,41.68,41.72,41.67,41.7,99868.0,34.3709,34.4039,34.3626,34.3874,99868.0
2019-02-28 13:00:00,41.71,41.71,41.69,41.7,50793.0,34.3956,34.3956,34.3791,34.3874,50793.0
2019-02-28 13:05:00,41.7,41.71,41.68,41.71,74932.0,34.3874,34.3956,34.3709,34.3956,74932.0
2019-02-28 13:10:00,41.7,41.71,41.68,41.69,106736.0,34.3874,34.3956,34.3709,34.3791,106736.0
2019-02-28 13:15:00,41.69,41.7,41.68,41.7,173738.0,34.3791,34.3874,34.3709,34.3874,173738.0
2019-02-28 13:20:00,41.69,41.71,41.68,41.69,158304.0,34.3791,34.3956,34.3709,34.3791,158304.0
2019-02-28 13:25:00,41.69,41.7,41.68,41.69,74023.0,34.3791,34.3874,34.3709,34.3791,74023.0
2019-02-28 13:30:00,41.69,41.7,41.68,41.68,92782.0,34.3791,34.3874,34.3709,34.3709,92782.0
2019-02-28 13:35:00,41.69,41.7,41.68,41.7,101707.0,34.3791,34.3874,34.3709,34.3874,101707.0
2019-02-28 13:40:00,41.7,41.71,41.69,41.69,69711.0,34.3874,34.3956,34.3791,34.3791,69711.0
2019-02-28 13:45:00,41.69,41.7,41.67,41.68,105113.0,34.3791,34.3874,34.3626,34.3709,105113.0
2019-02-28 13:50:00,41.68,41.69,41.67,41.69,121040.0,34.3709,34.3791,34.3626,34.3791,121040.0
2019-02-28 13:55:00,41.69,41.7,41.68,41.7,90803.0,34.3791,34.3874,34.3709,34.3874,90803.0
2019-02-28 14:00:00,41.69,41.71,41.66,41.68,209269.0,34.3791,34.3956,34.3544,34.3709,209269.0
2019-02-28 14:05:00,41.68,41.69,41.66,41.67,138932.0,34.3709,34.3791,34.3544,34.3626,138932.0
2019-02-28 14:10:00,41.67,41.69,41.66,41.67,112222.0,34.3626,34.3791,34.3544,34.3626,112222.0
2019-02-28 14:15:00,41.67,41.68,41.65,41.67,98485.0,34.3626,34.3709,34.3461,34.3626,98485.0
2019-02-28 14:20:00,41.67,41.67,41.63,41.65,230212.0,34.3626,34.3626,34.3296,34.3461,230212.0
2019-02-28 14:25:00,41.65,41.67,41.64,41.66,142021.0,34.3461,34.3626,34.3379,34.3544,142021.0
2019-02-28 14:30:00,41.65,41.66,41.6,41.62,165745.0,34.3461,34.3544,34.3049,34.3214,165745.0
2019-02-28 14:35:00,41.62,41.62,41.6,41.6,156332.0,34.3214,34.3214,34.3049,34.3049,156332.0
2019-02-28 14:40:00,41.61,41.62,41.6,41.62,180896.0,34.3132,34.3214,34.3049,34.3214,180896.0
2019-02-28 14:45:00,41.62,41.62,41.58,41.6,90398.0,34.3214,34.3214,34.2884,34.3049,90398.0
2019-02-28 14:50:00,41.59,41.6,41.58,41.6,106436.0,34.2967,34.3049,34.2884,34.3049,106436.0
2019-02-28 14:55:00,41.6,41.63,41.59,41.62,158072.0,34.3049,34.3296,34.2967,34.3214,158072.0
2019-02-28 15:00:00,41.61,41.63,41.6,41.61,271672.0,34.3132,34.3296,34.3049,34.3132,271672.0
2019-02-28 15:05:00,41.62,41.62,41.58,41.59,90391.0,34.3214,34.3214,34.2884,34.2967,90391.0
2019-02-28 15:10:00,41.59,41.6,41.58,41.59,251364.0,34.2967,34.3049,34.2884,34.2967,251364.0
2019-02-28 15:15:00,41.59,41.6,41.57,41.59,363636.0,34.2967,34.3049,34.2802,34.2967,363636.0
2019-02-28 15:20:00,41.59,41.6,41.56,41.57,343828.0,34.2967,34.3049,34.2719,34.2802,343828.0
2019-02-28 15:25:00,41.57,41.58,41.55,41.55,211643.0,34.2802,34.2884,34.2637,34.2637,211643.0
2019-02-28 15:30:00,41.55,41.6,41.55,41.6,392044.0,34.2637,34.3049,34.2637,34.3049,392044.0
2019-02-28 15:35:00,41.59,41.63,41.59,41.62,402964.0,34.2967,34.3296,34.2967,34.3214,402964.0
2019-02-28 15:40:00,41.62,41.62,41.58,41.59,563568.0,34.3214,34.3214,34.2884,34.2967,563568.0
2019-02-28 15:45:00,41.59,41.6,41.57,41.59,510879.0,34.2967,34.3049,34.2802,34.2967,510879.0
2019-02-28 15:50:00,41.59,41.61,41.58,41.59,707120.0,34.2967,34.3132,34.2884,34.2967,707120.0
2019-02-28 15:55:00,41.59,41.63,41.57,41.61,3111881.0,34.2967,34.3296,34.2802,34.3132,3111881.0
2019-03-01 09:30:00,41.88,41.94,41.85,41.86,347115.0,34.5358,34.5853,34.5111,34.5193,347115.0
2019-03-01 09:35:00,41.85,41.87,41.85,41.87,241663.0,34.5111,34.5276,34.5111,34.5276,241663.0
2019-03-01 09:40:00,41.87,41.88,41.83,41.86,570300.0,34.5276,34.5358,34.4946,34.5193,570300.0
2019-03-01 09:45:00,41.86,41.87,41.81,41.82,358019.0,34.5193,34.5276,34.4781,34.4863,358019.0
2019-03-01 09:50:00,41.82,41.84,41.81,41.82,291595.0,34.4863,34.5028,34.4781,34.4863,291595.0
2019-03-01 09:55:00,41.83,41.84,41.79,41.83,309122.0,34.4946,34.5028,34.4616,34.4946,309122.0
2019-03-01 10:00:00,41.83,41.88,41.76,41.84,785756.0,34.4946,34.5358,34.4368,34.5028,785756.0
2019-03-01 10:05:00,41.85,41.88,41.82,41.86,177453.0,34.5111,34.5358,34.4863,34.5193,177453.0
2019-03-01 10:10:00,41.86,41.87,41.82,41.84,185806.0,34.5193,34.5276,34.4863,34.5028,185806.0
2019-03-01 10:15:00,41.84,41.84,41.79,41.83,146840.0,34.5028,34.5028,34.4616,34.4946,146840.0
2019-03-01 10:20:00,41.82,41.83,41.78,41.79,344410.0,34.4863,34.4946,34.4533,34.4616,344410.0
2019-03-01 10:25:00,41.78,41.8,41.77,41.8,192814.0,34.4533,34.4698,34.4451,34.4698,192814.0
2019-03-01 10:30:00,41.79,41.8,41.73,41.76,375635.0,34.4616,34.4698,34.4121,34.4368,375635.0
2019-03-01 10:35:00,41.75,41.76,41.72,41.73,170487.0,34.4286,34.4368,34.4039,34.4121,170487.0
2019-03-01 10:40:00,41.73,41.78,41.72,41.77,180749.0,34.4121,34.4533,34.4039,34.4451,180749.0
2019-03-01 10:45:00,41.77,41.79,41.76,41.78,169935.0,34.4451,34.4616,34.4368,34.4533,169935.0
2019-03-01 10:50:00,41.78,41.79,41.74,41.78,241933.0,34.4533,34.4616,34.4204,34.4533,241933.0
2019-03-01 10:55:00,41.79,41.79,41.76,41.78,171074.0,34.4616,34.4616,34.4368,34.4533,171074.0
2019-03-01 11:00:00,41.78,41.79,41.73,41.74,193599.0,34.4533,34.4616,34.4121,34.4204,193599.0
2019-03-01 11:05:00,41.73,41.75,41.7,41.71,175440.0,34.4121,34.4286,34.3874,34.3956,175440.0
2019-03-01 11:10:00,41.71,41.72,41.62,41.64,327691.0,34.3956,34.4039,34.3214,34.3379,327691.0
2019-03-01 11:15:00,41.64,41.68,41.62,41.66,162297.0,34.3379,34.3709,34.3214,34.3544,162297.0
2019-03-01 11:20:00,41.67,41.67,41.63,41.67,301459.0,34.3626,34.3626,34.3296,34.3626,301459.0
2019-03-01 11:25:00,41.66,41.69,41.65,41.68,163138.0,34.3544,34.3791,34.3461,34.3709,163138.0
2019-03-01 11:30:00,41.68,41.7,41.64,41.66,270324.0,34.3709,34.3874,34.3379,34.3544,270324.0
2019-03-01 11:35:00,41.66,41.7,41.65,41.68,161672.0,34.3544,34.3874,34.3461,34.3709,161672.0
2019-03-01 11:40:00,41.68,41.69,41.66,41.67,130951.0,34.3709,34.3791,34.3544,34.3626,130951.0
2019-03-01 11:45:00,41.68,41.69,41.63,41.66,674323.0,34.3709,34.3791,34.3296,34.3544,674323.0
2019-03-01 11:50:00,41.64,41.65,41.59,41.61,240848.0,34.3379,34.3461,34.2967,34.3132,240848.0
2019-03-01 11:55:00,41.61,41.65,41.59,41.65,164426.0,34.3132,34.3461,34.2967,34.3461,164426.0
2019-03-01 12:00:00,41.65,41.66,41.63,41.66,126329.0,34.3461,34.3544,34.3296,34.3544,126329.0
2019-03-01 12:05:00,41.66,41.68,41.65,41.66,152352.0,34.3544,34.3709,34.3461,34.3544,152352.0
2019-03-01 12:10:00,41.66,41.68,41.64,41.67,118922.0,34.3544,34.3709,34.3379,34.3626,118922.0
2019-03-01 12:15:00,41.68,41.68,41.65,41.67,190760.0,34.3709,34.3709,34.3461,34.3626,190760.0
2019-03-01 12:20:00,41.66,41.69,41.66,41.68,148151.0,34.3544,34.3791,34.3544,34.3709,148151.0
2019-03-01 12:25:00,41.68,41.69,41.66,41.68,170379.0,34.3709,34.3791,34.3544,34.3709,170379.0
2019-03-01 12:30:00,41.67,41.7,41.67,41.69,182377.0,34.3626,34.3874,34.3626,34.3791,182377.0
2019-03-01 12:35:00,41.69,41.7,41.66,41.67,113193.0,34.3791,34.3874,34.3544,34.3626,113193.0
2019-03-01 12:40:00,41.68,41.7,41.66,41.69,167796.0,34.3709,34.3874,34.3544,34.3791,167796.0
2019-03-01 12:45:00,41.69,41.7,41.68,41.69,103603.0,34.3791,34.3874,34.3709,34.3791,103603.0
2019-03-01 12:50:00,41.69,41.7,41.67,41.7,145007.0,34.3791,34.3874,34.3626,34.3874,145007.0
2019-03-01 12:55:00,41.7,41.7,41.68,41.68,157298.0,34.3874,34.3874,34.3709,34.3709,157298.0
2019-03-01 13:00:00,41.68,41.7,41.67,41.69,96394.0,34.3709,34.3874,34.3626,34.3791,96394.0
2019-03-01 13:05:00,41.69,41.7,41.67,41.68,234412.0,34.3791,34.3874,34.3626,34.3709,234412.0
2019-03-01 13:10:00,41.68,41.73,41.68,41.73,267638.0,34.3709,34.4121,34.3709,34.4121,267638.0
2019-03-01 13:15:00,41.73,41.74,41.7,41.71,119936.0,34.4121,34.4204,34.3874,34.3956,119936.0
2019-03-01 13:20:00,41.71,41.72,41.69,41.7,91597.0,34.3956,34.4039,34.3791,34.3874,91597.0
2019-03-01 13:25:00,41.7,41.7,41.68,41.69,80968.0,34.3874,34.3874,34.3709,34.3791,80968.0
2019-03-01 13:30:00,41.7,41.73,41.69,41.72,189542.0,34.3874,34.4121,34.3791,34.4039,189542.0
2019-03-01 13:35:00,41.73,41.73,41.68,41.69,72151.0,34.4121,34.4121,34.3709,34.3791,72151.0
2019-03-01 13:40:00,41.69,41.71,41.68,41.71,61688.0,34.3791,34.3956,34.3709,34.3956,61688.0
2019-03-01 13:45:00,41.71,41.72,41.69,41.71,63776.0,34.3956,34.4039,34.3791,34.3956,63776.0
2019-03-01 13:50:00,41.71,41.72,41.7,41.72,95520.0,34.3956,34.4039,34.3874,34.4039,95520.0
2019-03-01 13:55:00,41.72,41.72,41.7,41.7,132358.0,34.4039,34.4039,34.3874,34.3874,132358.0
2019-03-01 14:00:00,41.71,41.72,41.69,41.7,170609.0,34.3956,34.4039,34.3791,34.3874,170609.0
2019-03-01 14:05:00,41.69,41.7,41.67,41.68,264594.0,34.3791,34.3874,34.3626,34.3709,264594.0
2019-03-01 14:10:00,41.69,41.7,41.66,41.67,235149.0,34.3791,34.3874,34.3544,34.3626,235149.0
2019-03-01 14:15:00,41.66,41.69,41.65,41.68,157728.0,34.3544,34.3791,34.3461,34.3709,157728.0
2019-03-01 14:20:00,41.67,41.72,41.67,41.71,397227.0,34.3626,34.4039,34.3626,34.3956,397227.0
2019-03-01 14:25:00,41.72,41.73,41.71,41.72,183860.0,34.4039,34.4121,34.3956,34.4039,183860.0
2019-03-01 14:30:00,41.73,41.74,41.7,41.71,177028.0,34.4121,34.4204,34.3874,34.3956,177028.0
2019-03-01 14:35:00,41.71,41.72,41.69,41.69,99293.0,34.3956,34.4039,34.3791,34.3791,99293.0
2019-03-01 14:40:00,41.69,41.71,41.68,41.7,105921.0,34.3791,34.3956,34.3709,34.3874,105921.0
2019-03-01 14:45:00,41.7,41.7,41.66,41.67,176780.0,34.3874,34.3874,34.3544,34.3626,176780.0
2019-03-01 14:50:00,41.67,41.69,41.67,41.68,192128.0,34.3626,34.3791,34.3626,34.3709,192128.0
2019-03-01 14:55:00,41.69,41.69,41.67,41.69,139994.0,34.3791,34.3791,34.3626,34.3791,139994.0
2019-03-01 15:00:00,41.68,41.69,41.66,41.66,120487.0,34.3709,34.3791,34.3544,34.3544,120487.0
2019-03-01 15:05:00,41.66,41.67,41.65,41.66,132451.0,34.3544,34.3626,34.3461,34.3544,132451.0
2019-03-01 15:10:00,41.66,41.67,41.63,41.64,80731.0,34.3544,34.3626,34.3296,34.3379,80731.0
2019-03-01 15:15:00,41.64,41.65,41.63,41.64,136125.0,34.3379,34.3461,34.3296,34.3379,136125.0
2019-03-01 15:20:00,41.65,41.65,41.63,41.64,90272.0,34.3461,34.3461,34.3296,34.3379,90272.0
2019-03-01 15:25:00,41.64,41.65,41.62,41.64,662826.0,34.3379,34.3461,34.3214,34.3379,662826.0
2019-03-01 15:30:00,41.64,41.65,41.61,41.64,238752.0,34.3379,34.3461,34.3132,34.3379,238752.0
2019-03-01 15:35:00,41.63,41.65,41.62,41.65,214610.0,34.3296,34.3461,34.3214,34.3461,214610.0
2019-03-01 15:40:00,41.65,41.67,41.63,41.66,322029.0,34.3461,34.3626,34.3296,34.3544,322029.0
2019-03-01 15:45:00,41.66,41.68,41.64,41.66,364739.0,34.3544,34.3709,34.3379,34.3544,364739.0
2019-03-01 15:50:00,41.66,41.67,41.62,41.64,513342.0,34.3544,34.3626,34.3214,34.3379,513342.0
2019-03-01 15:55:00,41.64,41.68,41.62,41.66,1778576.0,34.3379,34.3709,34.3214,34.3544,1778576.0
2019-03-04 09:30:00,41.99,42.0,41.9,41.9,236640.0,34.6265,34.6348,34.5523,34.5523,236640.0
2019-03-04 09:35:00,41.9,41.95,41.9,41.95,44977.0,34.5523,34.5935,34.5523,34.5935,44977.0
2019-03-04 09:40:00,41.95,41.95,41.9,41.92,126398.0,34.5935,34.5935,34.5523,34.5688,126398.0
2019-03-04 09:45:00,41.92,41.93,41.86,41.86,198748.0,34.5688,34.577,34.5193,34.5193,198748.0
2019-03-04 09:50:00,41.87,41.87,41.83,41.85,249886.0,34.5276,34.5276,34.4946,34.5111,249886.0
2019-03-04 09:55:00,41.85,41.9,41.84,41.89,109640.0,34.5111,34.5523,34.5028,34.544,109640.0
2019-03-04 10:00:00,41.89,41.9,41.84,41.86,462732.0,34.544,34.5523,34.5028,34.5193,462732.0
2019-03-04 10:05:00,41.86,41.87,41.83,41.85,188751.0,34.5193,34.5276,34.4946,34.5111,188751.0
2019-03-04 10:10:00,41.86,41.86,41.82,41.85,351219.0,34.5193,34.5193,34.4863,34.5111,351219.0
2019-03-04 10:15:00,41.86,41.89,41.84,41.89,307175.0,34.5193,34.544,34.5028,34.544,307175.0
2019-03-04 10:20:00,41.89,41.9,41.87,41.89,141214.0,34.544,34.5523,34.5276,34.544,141214.0
2019-03-04 10:25:00,41.88,41.92,41.88,41.9,96111.0,34.5358,34.5688,34.5358,34.5523,96111.0
2019-03-04 10:30:00,41.9,41.91,41.85,41.86,210160.0,34.5523,34.5605,34.5111,34.5193,210160.0
2019-03-04 10:35:00,41.86,41.87,41.82,41.84,501259.0,34.5193,34.5276,34.4863,34.5028,501259.0
2019-03-04 10:40:00,41.84,41.86,41.82,41.86,160208.0,34.5028,34.5193,34.4863,34.5193,160208.0
2019-03-04 10:45:00,41.86,41.86,41.83,41.83,216569.0,34.5193,34.5193,34.4946,34.4946,216569.0
2019-03-04 10:50:00,41.83,41.84,41.8,41.8,336288.0,34.4946,34.5028,34.4698,34.4698,336288.0
2019-03-04 10:55:00,41.8,41.83,41.76,41.77,194018.0,34.4698,34.4946,34.4368,34.4451,194018.0
2019-03-04 11:00:00,41.76,41.79,41.75,41.77,143704.0,34.4368,34.4616,34.4286,34.4451,143704.0
2019-03-04 11:05:00,41.78,41.78,41.7,41.72,242022.0,34.4533,34.4533,34.3874,34.4039,242022.0
2019-03-04 11:10:00,41.71,41.74,41.7,41.72,198021.0,34.3956,34.4204,34.3874,34.4039,198021.0
2019-03-04 11:15:00,41.73,41.75,41.7,41.75,218537.0,34.4121,34.4286,34.3874,34.4286,218537.0
2019-03-04 11:20:00,41.75,41.75,41.69,41.7,225244.0,34.4286,34.4286,34.3791,34.3874,225244.0
2019-03-04 11:25:00,41.71,41.72,41.68,41.69,219166.0,34.3956,34.4039,34.3709,34.3791,219166.0
2019-03-04 11:30:00,41.68,41.72,41.67,41.68,178064.0,34.3709,34.4039,34.3626,34.3709,178064.0
2019-03-04 11:35:00,41.68,41.71,41.67,41.69,189559.0,34.3709,34.3956,34.3626,34.3791,189559.0
2019-03-04 11:40:00,41.68,41.69,41.6,41.61,300986.0,34.3709,34.3791,34.3049,34.3132,300986.0
2019-03-04 11:45:00,41.61,41.63,41.58,41.59,201575.0,34.3132,34.3296,34.2884,34.2967,201575.0
2019-03-04 11:50:00,41.6,41.61,41.55,41.57,329348.0,34.3049,34.3132,34.2637,34.2802,329348.0
2019-03-04 11:55:00,41.57,41.58,41.51,41.53,171697.0,34.2802,34.2884,34.2307,34.2472,171697.0
2019-03-04 12:00:00,41.52,41.59,41.51,41.58,486125.0,34.2389,34.2967,34.2307,34.2884,486125.0
2019-03-04 12:05:00,41.59,41.6,41.54,41.59,184344.0,34.2967,34.3049,34.2554,34.2967,184344.0
2019-03-04 12:10:00,41.59,41.59,41.5,41.51,201243.0,34.2967,34.2967,34.2224,34.2307,201243.0
2019-03-04 12:15:00,41.51,41.52,41.44,41.45,326192.0,34.2307,34.2389,34.173,34.1812,326192.0
2019-03-04 12:20:00,41.45,41.52,41.44,41.5,149351.0,34.1812,34.2389,34.173,34.2224,149351.0
2019-03-04 12:25:00,41.5,41.58,41.48,41.58,282831.0,34.2224,34.2884,34.2059,34.2884,282831.0
2019-03-04 12:30:00,41.58,41.6,41.56,41.59,112024.0,34.2884,34.3049,34.2719,34.2967,112024.0
2019-03-04 12:35:00,41.59,41.6,41.56,41.58,1328009.0,34.2967,34.3049,34.2719,34.2884,1328009.0
2019-03-04 12:40:00,41.57,41.6,41.55,41.55,254548.0,34.2802,34.3049,34.2637,34.2637,254548.0
2019-03-04 12:45:00,41.55,41.56,41.52,41.55,151711.0,34.2637,34.2719,34.2389,34.2637,151711.0
2019-03-04 12:50:00,41.55,41.63,41.54,41.59,131927.0,34.2637,34.3296,34.2554,34.2967,131927.0
2019-03-04 12:55:00,41.59,41.61,41.54,41.6,199554.0,34.2967,34.3132,34.2554,34.3049,199554.0
2019-03-04 13:00:00,41.6,41.61,41.56,41.57,152751.0,34.3049,34.3132,34.2719,34.2802,152751.0
2019-03-04 13:05:00,41.56,41.58,41.52,41.53,157760.0,34.2719,34.2884,34.2389,34.2472,157760.0
2019-03-04 13:10:00,41.52,41.57,41.52,41.55,259406.0,34.2389,34.2802,34.2389,34.2637,259406.0
2019-03-04 13:15:00,41.56,41.6,41.54,41.59,180625.0,34.2719,34.3049,34.2554,34.2967,180625.0
2019-03-04 13:20:00,41.59,41.64,41.59,41.63,205317.0,34.2967,34.3379,34.2967,34.3296,205317.0
2019-03-04 13:25:00,41.63,41.67,41.61,41.66,163679.0,34.3296,34.3626,34.3132,34.3544,163679.0
2019-03-04 13:30:00,41.67,41.67,41.64,41.64,187915.0,34.3626,34.3626,34.3379,34.3379,187915.0
2019-03-04 13:35:00,41.64,41.68,41.64,41.66,157366.0,34.3379,34.3709,34.3379,34.3544,157366.0
2019-03-04 13:40:00,41.66,41.71,41.65,41.7,134766.0,34.3544,34.3956,34.3461,34.3874,134766.0
2019-03-04 13:45:00,41.7,41.71,41.67,41.71,247500.0,34.3874,34.3956,34.3626,34.3956,247500.0
2019-03-04 13:50:00,41.71,41.76,41.7,41.75,188586.0,34.3956,34.4368,34.3874,34.4286,188586.0
2019-03-04 13:55:00,41.75,41.76,41.72,41.75,202843.0,34.4286,34.4368,34.4039,34.4286,202843.0
2019-03-04 14:00:00,41.75,41.76,41.7,41.72,144230.0,34.4286,34.4368,34.3874,34.4039,144230.0
2019-03-04 14:05:00,41.73,41.75,41.71,41.72,192788.0,34.4121,34.4286,34.3956,34.4039,192788.0
2019-03-04 14:10:00,41.72,41.73,41.7,41.72,134280.0,34.4039,34.4121,34.3874,34.4039,134280.0
2019-03-04 14:15:00,41.72,41.74,41.7,41.73,478344.0,34.4039,34.4204,34.3874,34.4121,478344.0
2019-03-04 14:20:00,41.73,41.75,41.71,41.75,239954.0,34.4121,34.4286,34.3956,34.4286,239954.0
2019-03-04 14:25:00,41.75,41.76,41.72,41.75,214238.0,34.4286,34.4368,34.4039,34.4286,214238.0
2019-03-04 14:30:00,41.75,41.76,41.71,41.72,194827.0,34.4286,34.4368,34.3956,34.4039,194827.0
2019-03-04 14:35:00,41.72,41.75,41.72,41.73,239213.0,34.4039,34.4286,34.4039,34.4121,239213.0
2019-03-04 14:40:00,41.73,41.78,41.73,41.77,431919.0,34.4121,34.4533,34.4121,34.4451,431919.0
2019-03-04 14:45:00,41.77,41.78,41.74,41.76,220018.0,34.4451,34.4533,34.4204,34.4368,220018.0
2019-03-04 14:50:00,41.76,41.8,41.75,41.78,259853.0,34.4368,34.4698,34.4286,34.4533,259853.0
2019-03-04 14:55:00,41.79,41.79,41.74,41.74,230311.0,34.4616,34.4616,34.4204,34.4204,230311.0
2019-03-04 15:00:00,41.75,41.75,41.72,41.73,180509.0,34.4286,34.4286,34.4039,34.4121,180509.0
2019-03-04 15:05:00,41.73,41.75,41.72,41.73,295250.0,34.4121,34.4286,34.4039,34.4121,295250.0
2019-03-04 15:10:00,41.73,41.76,41.72,41.74,256569.0,34.4121,34.4368,34.4039,34.4204,256569.0
2019-03-04 15:15:00,41.74,41.77,41.72,41.76,194294.0,34.4204,34.4451,34.4039,34.4368,194294.0
2019-03-04 15:20:00,41.77,41.78,41.73,41.74,242007.0,34.4451,34.4533,34.4121,34.4204,242007.0
2019-03-04 15:25:00,41.73,41.77,41.73,41.75,251796.0,34.4121,34.4451,34.4121,34.4286,251796.0
2019-03-04 15:30:00,41.75,41.81,41.73,41.79,348092.0,34.4286,34.4781,34.4121,34.4616,348092.0
2019-03-04 15:35:00,41.79,41.82,41.77,41.79,386975.0,34.4616,34.4863,34.4451,34.4616,386975.0
2019-03-04 15:40:00,41.79,41.83,41.78,41.83,294871.0,34.4616,34.4946,34.4533,34.4946,294871.0
2019-03-04 15:45:00,41.83,41.83,41.8,41.8,186938.0,34.4946,34.4946,34.4698,34.4698,186938.0
2019-03-04 15:50:00,41.81,41.84,41.79,41.83,280969.0,34.4781,34.5028,34.4616,34.4946,280969.0
2019-03-04 15:55:00,41.83,41.84,41.8,41.82,916126.0,34.4946,34.5028,34.4698,34.4863,916126.0
2019-03-05 09:30:00,42.11,42.11,42.04,42.07,421751.0,34.7255,34.7255,34.6677,34.6925,421751.0
2019-03-05 09:35:00,42.07,42.13,42.07,42.11,343564.0,34.6925,34.742,34.6925,34.7255,343564.0
2019-03-05 09:40:00,42.1,42.15,42.1,42.11,227361.0,34.7172,34.7585,34.7172,34.7255,227361.0
2019-03-05 09:45:00,42.11,42.12,42.06,42.07,190095.0,34.7255,34.7337,34.6842,34.6925,190095.0
2019-03-05 09:50:00,42.07,42.08,42.03,42.04,98354.0,34.6925,34.7007,34.6595,34.6677,98354.0
2019-03-05 09:55:00,42.05,42.11,42.04,42.1,359736.0,34.676,34.7255,34.6677,34.7172,359736.0
2019-03-05 10:00:00,42.11,42.14,42.06,42.06,614387.0,34.7255,34.7502,34.6842,34.6842,614387.0
2019-03-05 10:05:00,42.07,42.1,42.06,42.06,371935.0,34.6925,34.7172,34.6842,34.6842,371935.0
2019-03-05 10:10:00,42.06,42.07,42.03,42.06,325776.0,34.6842,34.6925,34.6595,34.6842,325776.0
2019-03-05 10:15:00,42.06,42.07,42.01,42.04,170688.0,34.6842,34.6925,34.643,34.6677,170688.0
2019-03-05 10:20:00,42.04,42.09,42.01,42.07,131763.0,34.6677,34.709,34.643,34.6925,131763.0
2019-03-05 10:25:00,42.07,42.08,42.0,42.02,144094.0,34.6925,34.7007,34.6348,34.6513,144094.0
2019-03-05 10:30:00,42.03,42.09,42.02,42.09,225963.0,34.6595,34.709,34.6513,34.709,225963.0
2019-03-05 10:35:00,42.09,42.11,42.07,42.1,545244.0,34.709,34.7255,34.6925,34.7172,545244.0
2019-03-05 10:40:00,42.1,42.12,42.09,42.11,749808.0,34.7172,34.7337,34.709,34.7255,749808.0
2019-03-05 10:45:00,42.1,42.13,42.09,42.13,592928.0,34.7172,34.742,34.709,34.742,592928.0
2019-03-05 10:50:00,42.13,42.18,42.12,42.17,442739.0,34.742,34.7832,34.7337,34.7749,442739.0
2019-03-05 10:55:00,42.16,42.19,42.16,42.19,545730.0,34.7667,34.7914,34.7667,34.7914,545730.0
2019-03-05 11:00:00,42.19,42.22,42.17,42.21,524563.0,34.7914,34.8162,34.7749,34.8079,524563.0
2019-03-05 11:05:00,42.22,42.26,42.2,42.26,760908.0,34.8162,34.8492,34.7997,34.8492,760908.0
2019-03-05 11:10:00,42.26,42.28,42.25,42.27,211401.0,34.8492,34.8657,34.8409,34.8574,211401.0
2019-03-05 11:15:00,42.27,42.3,42.26,42.3,243942.0,34.8574,34.8822,34.8492,34.8822,243942.0
2019-03-05 11:20:00,42.3,42.33,42.29,42.33,489447.0,34.8822,34.9069,34.8739,34.9069,489447.0
2019-03-05 11:25:00,42.33,42.35,42.32,42.32,464794.0,34.9069,34.9234,34.8986,34.8986,464794.0
2019-03-05 11:30:00,42.32,42.33,42.3,42.32,674285.0,34.8986,34.9069,34.8822,34.8986,674285.0
2019-03-05 11:35:00,42.32,42.34,42.31,42.34,454577.0,34.8986,34.9151,34.8904,34.9151,454577.0
2019-03-05 11:40:00,42.34,42.35,42.32,42.33,330932.0,34.9151,34.9234,34.8986,34.9069,330932.0
2019-03-05 11:45:00,42.34,42.39,42.31,42.31,5328976.0,34.9151,34.9564,34.8904,34.8904,5328976.0
2019-03-05 11:50:00,42.31,42.32,42.25,42.26,368091.0,34.8904,34.8986,34.8409,34.8492,368091.0
2019-03-05 11:55:00,42.25,42.28,42.25,42.27,153262.0,34.8409,34.8657,34.8409,34.8574,153262.0
2019-03-05 12:00:00,42.27,42.29,42.26,42.27,115501.0,34.8574,34.8739,34.8492,34.8574,115501.0
2019-03-05 12:05:00,42.27,42.28,42.25,42.27,166008.0,34.8574,34.8657,34.8409,34.8574,166008.0
2019-03-05 12:10:00,42.26,42.29,42.26,42.27,152269.0,34.8492,34.8739,34.8492,34.8574,152269.0
2019-03-05 12:15:00,42.26,42.27,42.24,42.25,162356.0,34.8492,34.8574,34.8327,34.8409,162356.0
2019-03-05 12:20:00,42.25,42.29,42.24,42.29,106493.0,34.8409,34.8739,34.8327,34.8739,106493.0
2019-03-05 12:25:00,42.29,42.31,42.28,42.29,92967.0,34.8739,34.8904,34.8657,34.8739,92967.0
2019-03-05 12:30:00,42.29,42.31,42.28,42.3,83932.0,34.8739,34.8904,34.8657,34.8822,83932.0
2019-03-05 12:35:00,42.3,42.3,42.28,42.29,65649.0,34.8822,34.8822,34.8657,34.8739,65649.0
2019-03-05 12:40:00,42.3,42.31,42.29,42.31,66977.0,34.8822,34.8904,34.8739,34.8904,66977.0
2019-03-05 12:45:00,42.31,42.31,42.29,42.3,69151.0,34.8904,34.8904,34.8739,34.8822,69151.0
2019-03-05 12:50:00,42.31,42.31,42.29,42.3,72565.0,34.8904,34.8904,34.8739,34.8822,72565.0
2019-03-05 12:55:00,42.29,42.32,42.29,42.31,74610.0,34.8739,34.8986,34.8739,34.8904,74610.0
2019-03-05 13:00:00,42.31,42.32,42.3,42.32,46886.0,34.8904,34.8986,34.8822,34.8986,46886.0
2019-03-05 13:05:00,42.32,42.33,42.31,42.31,77460.0,34.8986,34.9069,34.8904,34.8904,77460.0
2019-03-05 13:10:00,42.32,42.34,42.3,42.34,68556.0,34.8986,34.9151,34.8822,34.9151,68556.0
2019-03-05 13:15:00,42.33,42.34,42.32,42.33,37872.0,34.9069,34.9151,34.8986,34.9069,37872.0
2019-03-05 13:20:00,42.32,42.33,42.31,42.32,87039.0,34.8986,34.9069,34.8904,34.8986,87039.0
2019-03-05 13:25:00,42.33,42.35,42.32,42.32,52586.0,34.9069,34.9234,34.8986,34.8986,52586.0
2019-03-05 13:30:00,42.33,42.33,42.32,42.32,37290.0,34.9069,34.9069,34.8986,34.8986,37290.0
2019-03-05 13:35:00,42.33,42.35,42.32,42.34,61178.0,34.9069,34.9234,34.8986,34.9151,61178.0
2019-03-05 13:40:00,42.34,42.35,42.32,42.34,105626.0,34.9151,34.9234,34.8986,34.9151,105626.0
2019-03-05 13:45:00,42.33,42.35,42.32,42.34,26180.0,34.9069,34.9234,34.8986,34.9151,26180.0
2019-03-05 13:50:00,42.35,42.37,42.35,42.37,914945.0,34.9234,34.9399,34.9234,34.9399,914945.0
2019-03-05 13:55:00,42.37,42.38,42.35,42.36,31533.0,34.9399,34.9481,34.9234,34.9316,31533.0
2019-03-05 14:00:00,42.36,42.37,42.35,42.37,244053.0,34.9316,34.9399,34.9234,34.9399,244053.0
2019-03-05 14:05:00,42.37,42.39,42.36,42.38,52201.0,34.9399,34.9564,34.9316,34.9481,52201.0
2019-03-05 14:10:00,42.38,42.39,42.36,42.37,101786.0,34.9481,34.9564,34.9316,34.9399,101786.0
2019-03-05 14:15:00,42.37,42.38,42.36,42.38,102814.0,34.9399,34.9481,34.9316,34.9481,102814.0
2019-03-05 14:20:00,42.38,42.38,42.36,42.36,202221.0,34.9481,34.9481,34.9316,34.9316,202221.0
2019-03-05 14:25:00,42.36,42.36,42.34,42.36,1263662.0,34.9316,34.9316,34.9151,34.9316,1263662.0
2019-03-05 14:30:00,42.36,42.36,42.34,42.35,78875.0,34.9316,34.9316,34.9151,34.9234,78875.0
2019-03-05 14:35:00,42.35,42.35,42.33,42.34,96787.0,34.9234,34.9234,34.9069,34.9151,96787.0
2019-03-05 14:40:00,42.34,42.36,42.33,42.36,59937.0,34.9151,34.9316,34.9069,34.9316,59937.0
2019-03-05 14:45:00,42.36,42.36,42.34,42.35,129483.0,34.9316,34.9316,34.9151,34.9234,129483.0
2019-03-05 14:50:00,42.36,42.37,42.35,42.36,77419.0,34.9316,34.9399,34.9234,34.9316,77419.0
2019-03-05 14:55:00,42.37,42.39,42.36,42.38,196452.0,34.9399,34.9564,34.9316,34.9481,196452.0
2019-03-05 15:00:00,42.37,42.39,42.36,42.38,154699.0,34.9399,34.9564,34.9316,34.9481,154699.0
2019-03-05 15:05:00,42.38,42.38,42.36,42.37,132615.0,34.9481,34.9481,34.9316,34.9399,132615.0
2019-03-05 15:10:00,42.37,42.38,42.35,42.37,96004.0,34.9399,34.9481,34.9234,34.9399,96004.0
2019-03-05 15:15:00,42.37,42.37,42.34,42.34,125514.0,34.9399,34.9399,34.9151,34.9151,125514.0
2019-03-05 15:20:00,42.34,42.35,42.34,42.34,78251.0,34.9151,34.9234,34.9151,34.9151,78251.0
2019-03-05 15:25:00,42.34,42.35,42.31,42.34,133198.0,34.9151,34.9234,34.8904,34.9151,133198.0
2019-03-05 15:30:00,42.33,42.35,42.33,42.35,103120.0,34.9069,34.9234,34.9069,34.9234,103120.0
2019-03-05 15:35:00,42.35,42.37,42.34,42.36,149241.0,34.9234,34.9399,34.9151,34.9316,149241.0
2019-03-05 15:40:00,42.36,42.38,42.35,42.38,159882.0,34.9316,34.9481,34.9234,34.9481,159882.0
2019-03-05 15:45:00,42.38,42.39,42.36,42.38,254218.0,34.9481,34.9564,34.9316,34.9481,254218.0
2019-03-05 15:50:00,42.38,42.38,42.35,42.35,182131.0,34.9481,34.9481,34.9234,34.9234,182131.0
2019-03-05 15:55:00,42.35,42.35,42.32,42.32,360586.0,34.9234,34.9234,34.8986,34.8986,360586.0
2019-03-06 09:30:00,42.34,42.38,42.29,42.32,287190.0,34.9151,34.9481,34.8739,34.8986,287190.0
2019-03-06 09:35:00,42.33,42.4,42.32,42.39,131567.0,34.9069,34.9646,34.8986,34.9564,131567.0
2019-03-06 09:40:00,42.39,42.41,42.37,42.4,188301.0,34.9564,34.9729,34.9399,34.9646,188301.0
2019-03-06 09:45:00,42.4,42.41,42.33,42.34,115605.0,34.9646,34.9729,34.9069,34.9151,115605.0
2019-03-06 09:50:00,42.34,42.35,42.3,42.3,170204.0,34.9151,34.9234,34.8822,34.8822,170204.0
2019-03-06 09:55:00,42.3,42.35,42.3,42.32,110491.0,34.8822,34.9234,34.8822,34.8986,110491.0
2019-03-06 10:00:00,42.33,42.34,42.3,42.31,234832.0,34.9069,34.9151,34.8822,34.8904,234832.0
2019-03-06 10:05:00,42.31,42.37,42.3,42.37,129020.0,34.8904,34.9399,34.8822,34.9399,129020.0
2019-03-06 10:10:00,42.37,42.38,42.32,42.34,1303122.0,34.9399,34.9481,34.8986,34.9151,1303122.0
2019-03-06 10:15:00,42.34,42.37,42.32,42.32,152564.0,34.9151,34.9399,34.8986,34.8986,152564.0
2019-03-06 10:20:00,42.32,42.33,42.29,42.29,87750.0,34.8986,34.9069,34.8739,34.8739,87750.0
2019-03-06 10:25:00,42.3,42.31,42.26,42.27,295985.0,34.8822,34.8904,34.8492,34.8574,295985.0
2019-03-06 10:30:00,42.27,42.29,42.23,42.25,216307.0,34.8574,34.8739,34.8244,34.8409,216307.0
2019-03-06 10:35:00,42.24,42.28,42.23,42.26,127082.0,34.8327,34.8657,34.8244,34.8492,127082.0
2019-03-06 10:40:00,42.26,42.3,42.24,42.28,185174.0,34.8492,34.8822,34.8327,34.8657,185174.0
2019-03-06 10:45:00,42.27,42.3,42.27,42.29,286580.0,34.8574,34.8822,34.8574,34.8739,286580.0
2019-03-06 10:50:00,42.29,42.3,42.27,42.29,161687.0,34.8739,34.8822,34.8574,34.8739,161687.0
2019-03-06 10:55:00,42.29,42.32,42.28,42.29,130196.0,34.8739,34.8986,34.8657,34.8739,130196.0
2019-03-06 11:00:00,42.29,42.31,42.25,42.29,393939.0,34.8739,34.8904,34.8409,34.8739,393939.0
2019-03-06 11:05:00,42.3,42.33,42.29,42.32,80250.0,34.8822,34.9069,34.8739,34.8986,80250.0
2019-03-06 11:10:00,42.32,42.33,42.3,42.32,66927.0,34.8986,34.9069,34.8822,34.8986,66927.0
2019-03-06 11:15:00,42.32,42.33,42.31,42.32,89356.0,34.8986,34.9069,34.8904,34.8986,89356.0
2019-03-06 11:20:00,42.32,42.33,42.28,42.3,102591.0,34.8986,34.9069,34.8657,34.8822,102591.0
2019-03-06 11:25:00,42.3,42.32,42.26,42.31,119437.0,34.8822,34.8986,34.8492,34.8904,119437.0
2019-03-06 11:30:00,42.31,42.32,42.27,42.3,141876.0,34.8904,34.8986,34.8574,34.8822,141876.0
2019-03-06 11:35:00,42.3,42.31,42.27,42.27,118940.0,34.8822,34.8904,34.8574,34.8574,118940.0
2019-03-06 11:40:00,42.27,42.29,42.24,42.25,120366.0,34.8574,34.8739,34.8327,34.8409,120366.0
2019-03-06 11:45:00,42.25,42.27,42.21,42.22,63857.0,34.8409,34.8574,34.8079,34.8162,63857.0
2019-03-06 11:50:00,42.22,42.22,42.16,42.18,163291.0,34.8162,34.8162,34.7667,34.7832,163291.0
2019-03-06 11:55:00,42.18,42.21,42.16,42.2,334482.0,34.7832,34.8079,34.7667,34.7997,334482.0
2019-03-06 12:00:00,42.19,42.23,42.19,42.23,111651.0,34.7914,34.8244,34.7914,34.8244,111651.0
2019-03-06 12:05:00,42.22,42.27,42.22,42.25,124155.0,34.8162,34.8574,34.8162,34.8409,124155.0
2019-03-06 12:10:00,42.25,42.26,42.23,42.23,54609.0,34.8409,34.8492,34.8244,34.8244,54609.0
2019-03-06 12:15:00,42.23,42.25,42.2,42.21,109291.0,34.8244,34.8409,34.7997,34.8079,109291.0
2019-03-06 12:20:00,42.21,42.22,42.17,42.18,76930.0,34.8079,34.8162,34.7749,34.7832,76930.0
2019-03-06 12:25:00,42.18,42.18,42.15,42.16,59320.0,34.7832,34.7832,34.7585,34.7667,59320.0
2019-03-06 12:30:00,42.16,42.19,42.16,42.19,56123.0,34.7667,34.7914,34.7667,34.7914,56123.0
2019-03-06 12:35:00,42.18,42.2,42.17,42.17,78919.0,34.7832,34.7997,34.7749,34.7749,78919.0
2019-03-06 12:40:00,42.17,42.18,42.12,42.15,633088.0,34.7749,34.7832,34.7337,34.7585,633088.0
2019-03-06 12:45:00,42.14,42.15,42.11,42.13,77921.0,34.7502,34.7585,34.7255,34.742,77921.0
2019-03-06 12:50:00,42.13,42.16,42.1,42.1,90094.0,34.742,34.7667,34.7172,34.7172,90094.0
2019-03-06 12:55:00,42.1,42.12,42.1,42.1,74957.0,34.7172,34.7337,34.7172,34.7172,74957.0
2019-03-06 13:00:00,42.11,42.12,42.09,42.09,109158.0,34.7255,34.7337,34.709,34.709,109158.0
2019-03-06 13:05:00,42.09,42.09,42.05,42.06,110616.0,34.709,34.709,34.676,34.6842,110616.0
2019-03-06 13:10:00,42.07,42.1,42.06,42.09,162778.0,34.6925,34.7172,34.6842,34.709,162778.0
2019-03-06 13:15:00,42.1,42.12,42.08,42.11,215410.0,34.7172,34.7337,34.7007,34.7255,215410.0
2019-03-06 13:20:00,42.11,42.11,42.08,42.09,57816.0,34.7255,34.7255,34.7007,34.709,57816.0
2019-03-06 13:25:00,42.08,42.11,42.08,42.1,71935.0,34.7007,34.7255,34.7007,34.7172,71935.0
2019-03-06 13:30:00,42.1,42.12,42.09,42.12,105971.0,34.7172,34.7337,34.709,34.7337,105971.0
2019-03-06 13:35:00,42.11,42.14,42.1,42.14,85963.0,34.7255,34.7502,34.7172,34.7502,85963.0
2019-03-06 13:40:00,42.15,42.16,42.13,42.14,139536.0,34.7585,34.7667,34.742,34.7502,139536.0
2019-03-06 13:45:00,42.14,42.15,42.12,42.13,142360.0,34.7502,34.7585,34.7337,34.742,142360.0
2019-03-06 13:50:00,42.13,42.16,42.13,42.16,95659.0,34.742,34.7667,34.742,34.7667,95659.0
2019-03-06 13:55:00,42.16,42.17,42.15,42.16,108590.0,34.7667,34.7749,34.7585,34.7667,108590.0
2019-03-06 14:00:00,42.16,42.18,42.15,42.18,77554.0,34.7667,34.7832,34.7585,34.7832,77554.0
2019-03-06 14:05:00,42.17,42.18,42.14,42.15,153204.0,34.7749,34.7832,34.7502,34.7585,153204.0
2019-03-06 14:10:00,42.15,42.19,42.15,42.16,110815.0,34.7585,34.7914,34.7585,34.7667,110815.0
2019-03-06 14:15:00,42.16,42.17,42.14,42.15,88031.0,34.7667,34.7749,34.7502,34.7585,88031.0
2019-03-06 14:20:00,42.15,42.18,42.14,42.18,93990.0,34.7585,34.7832,34.7502,34.7832,93990.0
2019-03-06 14:25:00,42.17,42.17,42.13,42.14,119139.0,34.7749,34.7749,34.742,34.7502,119139.0
2019-03-06 14:30:00,42.15,42.16,42.11,42.12,79082.0,34.7585,34.7667,34.7255,34.7337,79082.0
2019-03-06 14:35:00,42.12,42.14,42.11,42.12,66946.0,34.7337,34.7502,34.7255,34.7337,66946.0
2019-03-06 14:40:00,42.12,42.12,42.1,42.1,107509.0,34.7337,34.7337,34.7172,34.7172,107509.0
2019-03-06 14:45:00,42.1,42.12,42.09,42.1,186623.0,34.7172,34.7337,34.709,34.7172,186623.0
2019-03-06 14:50:00,42.1,42.12,42.09,42.11,88122.0,34.7172,34.7337,34.709,34.7255,88122.0
2019-03-06 14:55:00,42.11,42.14,42.1,42.12,86534.0,34.7255,34.7502,34.7172,34.7337,86534.0
2019-03-06 15:00:00,42.11,42.14,42.11,42.11,52098.0,34.7255,34.7502,34.7255,34.7255,52098.0
2019-03-06 15:05:00,42.11,42.12,42.09,42.11,88956.0,34.7255,34.7337,34.709,34.7255,88956.0
2019-03-06 15:10:00,42.12,42.12,42.09,42.09,55180.0,34.7337,34.7337,34.709,34.709,55180.0
2019-03-06 15:15:00,42.1,42.12,42.09,42.12,66028.0,34.7172,34.7337,34.709,34.7337,66028.0
2019-03-06 15:20:00,42.11,42.12,42.08,42.1,69874.0,34.7255,34.7337,34.7007,34.7172,69874.0
2019-03-06 15:25:00,42.09,42.1,42.07,42.1,102444.0,34.709,34.7172,34.6925,34.7172,102444.0
2019-03-06 15:30:00,42.09,42.12,42.09,42.12,145880.0,34.709,34.7337,34.709,34.7337,145880.0
2019-03-06 15:35:00,42.12,42.13,42.11,42.11,153489.0,34.7337,34.742,34.7255,34.7255,153489.0
2019-03-06 15:40:00,42.11,42.13,42.11,42.12,151096.0,34.7255,34.742,34.7255,34.7337,151096.0
2019-03-06 15:45:00,42.12,42.13,42.08,42.08,122527.0,34.7337,34.742,34.7007,34.7007,122527.0
2019-03-06 15:50:00,42.08,42.11,42.08,42.09,381755.0,34.7007,34.7255,34.7007,34.709,381755.0
2019-03-06 15:55:00,42.09,42.1,42.08,42.09,393815.0,34.709,34.7172,34.7007,34.709,393815.0
2019-03-07 09:30:00,41.9,41.92,41.79,41.8,257142.0,34.5523,34.5688,34.4616,34.4698,257142.0
2019-03-07 09:35:00,41.79,41.8,41.7,41.71,456174.0,34.4616,34.4698,34.3874,34.3956,456174.0
2019-03-07 09:40:00,41.71,41.73,41.65,41.66,335249.0,34.3956,34.4121,34.3461,34.3544,335249.0
2019-03-07 09:45:00,41.66,41.66,41.58,41.6,709802.0,34.3544,34.3544,34.2884,34.3049,709802.0
2019-03-07 09:50:00,41.59,41.62,41.54,41.59,267288.0,34.2967,34.3214,34.2554,34.2967,267288.0
2019-03-07 09:55:00,41.58,41.64,41.58,41.63,337323.0,34.2884,34.3379,34.2884,34.3296,337323.0
2019-03-07 10:00:00,41.63,41.63,41.58,41.63,293403.0,34.3296,34.3296,34.2884,34.3296,293403.0
2019-03-07 10:05:00,41.63,41.67,41.61,41.62,267887.0,34.3296,34.3626,34.3132,34.3214,267887.0
2019-03-07 10:10:00,41.61,41.64,41.6,41.62,151574.0,34.3132,34.3379,34.3049,34.3214,151574.0
2019-03-07 10:15:00,41.62,41.63,41.54,41.55,227078.0,34.3214,34.3296,34.2554,34.2637,227078.0
2019-03-07 10:20:00,41.54,41.58,41.52,41.56,171984.0,34.2554,34.2884,34.2389,34.2719,171984.0
2019-03-07 10:25:00,41.55,41.58,41.54,41.56,238180.0,34.2637,34.2884,34.2554,34.2719,238180.0
2019-03-07 10:30:00,41.57,41.59,41.55,41.59,199074.0,34.2802,34.2967,34.2637,34.2967,199074.0
2019-03-07 10:35:00,41.57,41.61,41.57,41.59,139693.0,34.2802,34.3132,34.2802,34.2967,139693.0
2019-03-07 10:40:00,41.59,41.6,41.54,41.55,131635.0,34.2967,34.3049,34.2554,34.2637,131635.0
2019-03-07 10:45:00,41.56,41.62,41.55,41.62,119129.0,34.2719,34.3214,34.2637,34.3214,119129.0
2019-03-07 10:50:00,41.62,41.62,41.58,41.6,178866.0,34.3214,34.3214,34.2884,34.3049,178866.0
2019-03-07 10:55:00,41.6,41.62,41.55,41.55,115546.0,34.3049,34.3214,34.2637,34.2637,115546.0
2019-03-07 11:00:00,41.55,41.58,41.53,41.55,379130.0,34.2637,34.2884,34.2472,34.2637,379130.0
2019-03-07 11:05:00,41.55,41.56,41.52,41.54,126759.0,34.2637,34.2719,34.2389,34.2554,126759.0
2019-03-07 11:10:00,41.54,41.54,41.5,41.53,70250.0,34.2554,34.2554,34.2224,34.2472,70250.0
2019-03-07 11:15:00,41.52,41.54,41.49,41.5,213769.0,34.2389,34.2554,34.2142,34.2224,213769.0
2019-03-07 11:20:00,41.49,41.51,41.48,41.5,127190.0,34.2142,34.2307,34.2059,34.2224,127190.0
2019-03-07 11:25:00,41.5,41.55,41.49,41.55,291429.0,34.2224,34.2637,34.2142,34.2637,291429.0
2019-03-07 11:30:00,41.55,41.62,41.55,41.59,314399.0,34.2637,34.3214,34.2637,34.2967,314399.0
2019-03-07 11:35:00,41.59,41.6,41.57,41.58,168059.0,34.2967,34.3049,34.2802,34.2884,168059.0
2019-03-07 11:40:00,41.58,41.59,41.56,41.57,52640.0,34.2884,34.2967,34.2719,34.2802,52640.0
2019-03-07 11:45:00,41.57,41.6,41.55,41.56,144739.0,34.2802,34.3049,34.2637,34.2719,144739.0
2019-03-07 11:50:00,41.56,41.56,41.51,41.52,116878.0,34.2719,34.2719,34.2307,34.2389,116878.0
2019-03-07 11:55:00,41.52,41.53,41.51,41.52,105231.0,34.2389,34.2472,34.2307,34.2389,105231.0
2019-03-07 12:00:00,41.52,41.53,41.49,41.51,100021.0,34.2389,34.2472,34.2142,34.2307,100021.0
2019-03-07 12:05:00,41.5,41.54,41.5,41.52,148368.0,34.2224,34.2554,34.2224,34.2389,148368.0
2019-03-07 12:10:00,41.51,41.53,41.5,41.52,83346.0,34.2307,34.2472,34.2224,34.2389,83346.0
2019-03-07 12:15:00,41.52,41.54,41.52,41.54,141174.0,34.2389,34.2554,34.2389,34.2554,141174.0
2019-03-07 12:20:00,41.54,41.57,41.52,41.56,131041.0,34.2554,34.2802,34.2389,34.2719,131041.0
2019-03-07 12:25:00,41.56,41.6,41.55,41.58,289400.0,34.2719,34.3049,34.2637,34.2884,289400.0
2019-03-07 12:30:00,41.58,41.61,41.51,41.59,785770.0,34.2884,34.3132,34.2307,34.2967,785770.0
2019-03-07 12:35:00,41.59,41.6,41.57,41.57,111153.0,34.2967,34.3049,34.2802,34.2802,111153.0
2019-03-07 12:40:00,41.58,41.59,41.55,41.56,63691.0,34.2884,34.2967,34.2637,34.2719,63691.0
2019-03-07 12:45:00,41.57,41.58,41.53,41.56,142559.0,34.2802,34.2884,34.2472,34.2719,142559.0
2019-03-07 12:50:00,41.55,41.59,41.54,41.58,140644.0,34.2637,34.2967,34.2554,34.2884,140644.0
2019-03-07 12:55:00,41.58,41.6,41.57,41.58,107256.0,34.2884,34.3049,34.2802,34.2884,107256.0
2019-03-07 13:00:00,41.57,41.58,41.55,41.57,45243.0,34.2802,34.2884,34.2637,34.2802,45243.0
2019-03-07 13:05:00,41.56,41.57,41.51,41.54,99646.0,34.2719,34.2802,34.2307,34.2554,99646.0
2019-03-07 13:10:00,41.54,41.56,41.53,41.55,43721.0,34.2554,34.2719,34.2472,34.2637,43721.0
2019-03-07 13:15:00,41.55,41.57,41.53,41.54,43819.0,34.2637,34.2802,34.2472,34.2554,43819.0
2019-03-07 13:20:00,41.54,41.55,41.51,41.52,79065.0,34.2554,34.2637,34.2307,34.2389,79065.0
2019-03-07 13:25:00,41.52,41.53,41.5,41.53,150867.0,34.2389,34.2472,34.2224,34.2472,150867.0
2019-03-07 13:30:00,41.53,41.53,41.48,41.48,73314.0,34.2472,34.2472,34.2059,34.2059,73314.0
2019-03-07 13:35:00,41.48,41.49,41.47,41.48,69884.0,34.2059,34.2142,34.1977,34.2059,69884.0
2019-03-07 13:40:00,41.48,41.51,41.48,41.5,78026.0,34.2059,34.2307,34.2059,34.2224,78026.0
2019-03-07 13:45:00,41.5,41.51,41.48,41.5,79466.0,34.2224,34.2307,34.2059,34.2224,79466.0
2019-03-07 13:50:00,41.5,41.52,41.46,41.47,170045.0,34.2224,34.2389,34.1895,34.1977,170045.0
2019-03-07 13:55:00,41.47,41.47,41.44,41.44,82190.0,34.1977,34.1977,34.173,34.173,82190.0
2019-03-07 14:00:00,41.45,41.47,41.43,41.45,151778.0,34.1812,34.1977,34.1647,34.1812,151778.0
2019-03-07 14:05:00,41.45,41.46,41.43,41.45,228212.0,34.1812,34.1895,34.1647,34.1812,228212.0
2019-03-07 14:10:00,41.45,41.46,41.4,41.41,173398.0,34.1812,34.1895,34.14,34.1482,173398.0
2019-03-07 14:15:00,41.41,41.43,41.41,41.43,33764.0,34.1482,34.1647,34.1482,34.1647,33764.0
2019-03-07 14:20:00,41.43,41.44,41.4,41.4,69034.0,34.1647,34.173,34.14,34.14,69034.0
2019-03-07 14:25:00,41.4,41.43,41.4,41.43,49184.0,34.14,34.1647,34.14,34.1647,49184.0
2019-03-07 14:30:00,41.43,41.44,41.39,41.4,98016.0,34.1647,34.173,34.1317,34.14,98016.0
2019-03-07 14:35:00,41.4,41.42,41.36,41.37,152016.0,34.14,34.1565,34.107,34.1152,152016.0
2019-03-07 14:40:00,41.38,41.4,41.37,41.4,135003.0,34.1235,34.14,34.1152,34.14,135003.0
2019-03-07 14:45:00,41.39,41.39,41.33,41.36,240226.0,34.1317,34.1317,34.0823,34.107,240226.0
2019-03-07 14:50:00,41.35,41.37,41.33,41.36,123677.0,34.0987,34.1152,34.0823,34.107,123677.0
2019-03-07 14:55:00,41.36,41.38,41.33,41.34,174869.0,34.107,34.1235,34.0823,34.0905,174869.0
2019-03-07 15:00:00,41.35,41.39,41.32,41.35,352373.0,34.0987,34.1317,34.074,34.0987,352373.0
2019-03-07 15:05:00,41.36,41.37,41.33,41.37,160448.0,34.107,34.1152,34.0823,34.1152,160448.0
2019-03-07 15:10:00,41.36,41.38,41.34,41.35,90116.0,34.107,34.1235,34.0905,34.0987,90116.0
2019-03-07 15:15:00,41.35,41.4,41.34,41.4,1413026.0,34.0987,34.14,34.0905,34.14,1413026.0
2019-03-07 15:20:00,41.4,41.41,41.37,41.4,168458.0,34.14,34.1482,34.1152,34.14,168458.0
2019-03-07 15:25:00,41.39,41.41,41.36,41.37,129677.0,34.1317,34.1482,34.107,34.1152,129677.0
2019-03-07 15:30:00,41.36,41.38,41.35,41.36,122275.0,34.107,34.1235,34.0987,34.107,122275.0
2019-03-07 15:35:00,41.36,41.4,41.35,41.4,92587.0,34.107,34.14,34.0987,34.14,92587.0
2019-03-07 15:40:00,41.4,41.4,41.37,41.38,139346.0,34.14,34.14,34.1152,34.1235,139346.0
2019-03-07 15:45:00,41.38,41.4,41.37,41.38,143747.0,34.1235,34.14,34.1152,34.1235,143747.0
2019-03-07 15:50:00,41.38,41.39,41.33,41.34,708897.0,34.1235,34.1317,34.0823,34.0905,708897.0
2019-03-07 15:55:00,41.34,41.41,41.34,41.41,1551253.0,34.0905,34.1482,34.0905,34.1482,1551253.0
2019-03-08 09:30:00,40.99,41.02,40.93,41.01,481506.0,33.8019,33.8266,33.7524,33.8184,481506.0
2019-03-08 09:35:00,41.0,41.08,41.0,41.08,319835.0,33.8101,33.8761,33.8101,33.8761,319835.0
2019-03-08 09:40:00,41.07,41.07,40.98,40.99,406480.0,33.8678,33.8678,33.7936,33.8019,406480.0
2019-03-08 09:45:00,40.98,41.04,40.97,41.03,556434.0,33.7936,33.8431,33.7854,33.8349,556434.0
2019-03-08 09:50:00,41.03,41.04,40.97,40.98,170080.0,33.8349,33.8431,33.7854,33.7936,170080.0
2019-03-08 09:55:00,40.98,41.0,40.94,40.94,211602.0,33.7936,33.8101,33.7606,33.7606,211602.0
2019-03-08 10:00:00,40.94,40.99,40.92,40.99,284993.0,33.7606,33.8019,33.7442,33.8019,284993.0
2019-03-08 10:05:00,40.99,40.99,40.95,40.98,193286.0,33.8019,33.8019,33.7689,33.7936,193286.0
2019-03-08 10:10:00,40.98,41.0,40.95,40.96,317032.0,33.7936,33.8101,33.7689,33.7771,317032.0
2019-03-08 10:15:00,40.97,40.99,40.94,40.97,227932.0,33.7854,33.8019,33.7606,33.7854,227932.0
2019-03-08 10:20:00,40.97,41.01,40.95,40.99,110507.0,33.7854,33.8184,33.7689,33.8019,110507.0
2019-03-08 10:25:00,41.0,41.05,40.99,41.03,206200.0,33.8101,33.8514,33.8019,33.8349,206200.0
2019-03-08 10:30:00,41.03,41.05,40.99,41.0,122692.0,33.8349,33.8514,33.8019,33.8101,122692.0
2019-03-08 10:35:00,40.99,41.04,40.99,41.0,117722.0,33.8019,33.8431,33.8019,33.8101,117722.0
2019-03-08 10:40:00,41.0,41.09,40.97,41.09,76212.0,33.8101,33.8843,33.7854,33.8843,76212.0
2019-03-08 10:45:00,41.09,41.15,41.09,41.15,121717.0,33.8843,33.9338,33.8843,33.9338,121717.0
2019-03-08 10:50:00,41.14,41.15,41.09,41.11,59675.0,33.9256,33.9338,33.8843,33.9008,59675.0
2019-03-08 10:55:00,41.11,41.11,41.05,41.07,271714.0,33.9008,33.9008,33.8514,33.8678,271714.0
2019-03-08 11:00:00,41.07,41.11,41.06,41.09,235980.0,33.8678,33.9008,33.8596,33.8843,235980.0
2019-03-08 11:05:00,41.1,41.12,41.06,41.08,288159.0,33.8926,33.9091,33.8596,33.8761,288159.0
2019-03-08 11:10:00,41.08,41.14,41.06,41.11,255668.0,33.8761,33.9256,33.8596,33.9008,255668.0
2019-03-08 11:15:00,41.11,41.13,41.09,41.09,143775.0,33.9008,33.9173,33.8843,33.8843,143775.0
2019-03-08 11:20:00,41.09,41.11,41.08,41.11,243066.0,33.8843,33.9008,33.8761,33.9008,243066.0
2019-03-08 11:25:00,41.11,41.16,41.11,41.13,403338.0,33.9008,33.9421,33.9008,33.9173,403338.0
2019-03-08 11:30:00,41.13,41.14,41.06,41.07,243390.0,33.9173,33.9256,33.8596,33.8678,243390.0
2019-03-08 11:35:00,41.06,41.07,41.02,41.02,108081.0,33.8596,33.8678,33.8266,33.8266,108081.0
2019-03-08 11:40:00,41.03,41.05,41.02,41.04,109182.0,33.8349,33.8514,33.8266,33.8431,109182.0
2019-03-08 11:45:00,41.04,41.08,41.04,41.07,178156.0,33.8431,33.8761,33.8431,33.8678,178156.0
2019-03-08 11:50:00,41.06,41.09,41.03,41.09,71489.0,33.8596,33.8843,33.8349,33.8843,71489.0
2019-03-08 11:55:00,41.08,41.09,41.02,41.02,94966.0,33.8761,33.8843,33.8266,33.8266,94966.0
2019-03-08 12:00:00,41.03,41.04,41.01,41.02,52596.0,33.8349,33.8431,33.8184,33.8266,52596.0
2019-03-08 12:05:00,41.02,41.03,41.0,41.02,35767.0,33.8266,33.8349,33.8101,33.8266,35767.0
2019-03-08 12:10:00,41.02,41.03,40.99,41.03,56235.0,33.8266,33.8349,33.8019,33.8349,56235.0
2019-03-08 12:15:00,41.03,41.05,41.01,41.01,122060.0,33.8349,33.8514,33.8184,33.8184,122060.0
2019-03-08 12:20:00,41.01,41.04,41.0,41.01,111282.0,33.8184,33.8431,33.8101,33.8184,111282.0
2019-03-08 12:25:00,41.0,41.05,41.0,41.04,63808.0,33.8101,33.8514,33.8101,33.8431,63808.0
2019-03-08 12:30:00,41.04,41.05,41.01,41.02,141945.0,33.8431,33.8514,33.8184,33.8266,141945.0
2019-03-08 12:35:00,41.02,41.03,41.0,41.01,189976.0,33.8266,33.8349,33.8101,33.8184,189976.0
2019-03-08 12:40:00,41.01,41.04,40.99,41.01,105573.0,33.8184,33.8431,33.8019,33.8184,105573.0
2019-03-08 12:45:00,41.01,41.03,40.99,41.0,46377.0,33.8184,33.8349,33.8019,33.8101,46377.0
2019-03-08 12:50:00,41.0,41.02,40.99,41.01,76945.0,33.8101,33.8266,33.8019,33.8184,76945.0
2019-03-08 12:55:00,41.01,41.02,41.0,41.01,70269.0,33.8184,33.8266,33.8101,33.8184,70269.0
2019-03-08 13:00:00,41.0,41.02,40.99,41.0,113289.0,33.8101,33.8266,33.8019,33.8101,113289.0
2019-03-08 13:05:00,41.0,41.02,40.99,40.99,273885.0,33.8101,33.8266,33.8019,33.8019,273885.0
2019-03-08 13:10:00,41.0,41.05,40.99,41.03,160535.0,33.8101,33.8514,33.8019,33.8349,160535.0
2019-03-08 13:15:00,41.04,41.04,41.0,41.01,101579.0,33.8431,33.8431,33.8101,33.8184,101579.0
2019-03-08 13:20:00,41.01,41.02,40.98,41.0,76818.0,33.8184,33.8266,33.7936,33.8101,76818.0
2019-03-08 13:25:00,41.01,41.03,41.0,41.02,91243.0,33.8184,33.8349,33.8101,33.8266,91243.0
2019-03-08 13:30:00,41.02,41.03,40.99,41.0,105383.0,33.8266,33.8349,33.8019,33.8101,105383.0
2019-03-08 13:35:00,41.0,41.01,40.98,40.98,228360.0,33.8101,33.8184,33.7936,33.7936,228360.0
2019-03-08 13:40:00,40.98,41.01,40.98,40.99,70784.0,33.7936,33.8184,33.7936,33.8019,70784.0
2019-03-08 13:45:00,40.98,41.0,40.97,40.99,58606.0,33.7936,33.8101,33.7854,33.8019,58606.0
2019-03-08 13:50:00,41.0,41.01,40.94,40.98,327953.0,33.8101,33.8184,33.7606,33.7936,327953.0
2019-03-08 13:55:00,40.97,40.99,40.94,40.95,381940.0,33.7854,33.8019,33.7606,33.7689,381940.0
2019-03-08 14:00:00,40.95,40.96,40.91,40.93,185460.0,33.7689,33.7771,33.7359,33.7524,185460.0
2019-03-08 14:05:00,40.92,40.96,40.92,40.95,101181.0,33.7442,33.7771,33.7442,33.7689,101181.0
2019-03-08 14:10:00,40.95,40.97,40.93,40.95,102754.0,33.7689,33.7854,33.7524,33.7689,102754.0
2019-03-08 14:15:00,40.95,40.97,40.94,40.95,100037.0,33.7689,33.7854,33.7606,33.7689,100037.0
2019-03-08 14:20:00,40.95,41.0,40.95,40.99,145277.0,33.7689,33.8101,33.7689,33.8019,145277.0
2019-03-08 14:25:00,41.0,41.02,40.99,41.01,56668.0,33.8101,33.8266,33.8019,33.8184,56668.0
2019-03-08 14:30:00,41.0,41.03,41.0,41.0,137607.0,33.8101,33.8349,33.8101,33.8101,137607.0
2019-03-08 14:35:00,41.01,41.03,41.0,41.02,165867.0,33.8184,33.8349,33.8101,33.8266,165867.0
2019-03-08 14:40:00,41.02,41.06,41.01,41.05,107404.0,33.8266,33.8596,33.8184,33.8514,107404.0
2019-03-08 14:45:00,41.05,41.07,41.04,41.04,264911.0,33.8514,33.8678,33.8431,33.8431,264911.0
2019-03-08 14:50:00,41.05,41.1,41.04,41.09,183559.0,33.8514,33.8926,33.8431,33.8843,183559.0
2019-03-08 14:55:00,41.09,41.09,41.05,41.07,134972.0,33.8843,33.8843,33.8514,33.8678,134972.0
2019-03-08 15:00:00,41.06,41.09,41.06,41.09,125005.0,33.8596,33.8843,33.8596,33.8843,125005.0
2019-03-08 15:05:00,41.09,41.11,41.06,41.09,227397.0,33.8843,33.9008,33.8596,33.8843,227397.0
2019-03-08 15:10:00,41.08,41.09,41.03,41.07,143881.0,33.8761,33.8843,33.8349,33.8678,143881.0
2019-03-08 15:15:00,41.07,41.08,41.04,41.05,130826.0,33.8678,33.8761,33.8431,33.8514,130826.0
2019-03-08 15:20:00,41.05,41.07,41.03,41.04,145413.0,33.8514,33.8678,33.8349,33.8431,145413.0
2019-03-08 15:25:00,41.04,41.06,41.02,41.04,160682.0,33.8431,33.8596,33.8266,33.8431,160682.0
2019-03-08 15:30:00,41.03,41.09,41.02,41.07,188183.0,33.8349,33.8843,33.8266,33.8678,188183.0
2019-03-08 15:35:00,41.07,41.08,41.05,41.07,344014.0,33.8678,33.8761,33.8514,33.8678,344014.0
2019-03-08 15:40:00,41.08,41.11,41.07,41.11,293810.0,33.8761,33.9008,33.8678,33.9008,293810.0
2019-03-08 15:45:00,41.11,41.13,41.1,41.1,313074.0,33.9008,33.9173,33.8926,33.8926,313074.0
2019-03-08 15:50:00,41.1,41.14,41.1,41.14,435774.0,33.8926,33.9256,33.8926,33.9256,435774.0
2019-03-08 15:55:00,41.14,41.14,41.11,41.13,1111827.0,33.9256,33.9256,33.9008,33.9173,1111827.0
2019-03-11 09:30:00,41.6,41.68,41.56,41.66,247357.0,34.3049,34.3709,34.2719,34.3544,247357.0
2019-03-11 09:35:00,41.67,41.72,41.67,41.71,147953.0,34.3626,34.4039,34.3626,34.3956,147953.0
2019-03-11 09:40:00,41.71,41.74,41.7,41.72,187210.0,34.3956,34.4204,34.3874,34.4039,187210.0
2019-03-11 09:45:00,41.72,41.78,41.71,41.74,153046.0,34.4039,34.4533,34.3956,34.4204,153046.0
2019-03-11 09:50:00,41.74,41.78,41.73,41.78,168788.0,34.4204,34.4533,34.4121,34.4533,168788.0
2019-03-11 09:55:00,41.77,41.8,41.76,41.8,129962.0,34.4451,34.4698,34.4368,34.4698,129962.0
2019-03-11 10:00:00,41.8,41.83,41.79,41.82,195776.0,34.4698,34.4946,34.4616,34.4863,195776.0
2019-03-11 10:05:00,41.82,41.82,41.79,41.79,58618.0,34.4863,34.4863,34.4616,34.4616,58618.0
2019-03-11 10:10:00,41.8,41.82,41.78,41.8,119808.0,34.4698,34.4863,34.4533,34.4698,119808.0
2019-03-11 10:15:00,41.8,41.85,41.8,41.85,155430.0,34.4698,34.5111,34.4698,34.5111,155430.0
2019-03-11 10:20:00,41.84,41.87,41.83,41.84,67995.0,34.5028,34.5276,34.4946,34.5028,67995.0
2019-03-11 10:25:00,41.83,41.85,41.83,41.84,232558.0,34.4946,34.5111,34.4946,34.5028,232558.0
2019-03-11 10:30:00,41.84,41.86,41.82,41.84,85823.0,34.5028,34.5193,34.4863,34.5028,85823.0
2019-03-11 10:35:00,41.85,41.86,41.82,41.84,151350.0,34.5111,34.5193,34.4863,34.5028,151350.0
2019-03-11 10:40:00,41.84,41.87,41.84,41.85,89279.0,34.5028,34.5276,34.5028,34.5111,89279.0
2019-03-11 10:45:00,41.85,41.89,41.84,41.88,83538.0,34.5111,34.544,34.5028,34.5358,83538.0
2019-03-11 10:50:00,41.88,41.92,41.87,41.91,63568.0,34.5358,34.5688,34.5276,34.5605,63568.0
2019-03-11 10:55:00,41.91,41.92,41.89,41.9,55005.0,34.5605,34.5688,34.544,34.5523,55005.0
2019-03-11 11:00:00,41.9,41.93,41.9,41.92,149133.0,34.5523,34.577,34.5523,34.5688,149133.0
2019-03-11 11:05:00,41.92,41.94,41.92,41.93,72160.0,34.5688,34.5853,34.5688,34.577,72160.0
2019-03-11 11:10:00,41.93,41.95,41.92,41.93,130579.0,34.577,34.5935,34.5688,34.577,130579.0
2019-03-11 11:15:00,41.93,41.95,41.91,41.92,177577.0,34.577,34.5935,34.5605,34.5688,177577.0
2019-03-11 11:20:00,41.92,41.94,41.91,41.93,114411.0,34.5688,34.5853,34.5605,34.577,114411.0
2019-03-11 11:25:00,41.94,41.94,41.91,41.93,152539.0,34.5853,34.5853,34.5605,34.577,152539.0
2019-03-11 11:30:00,41.92,41.94,41.9,41.91,202070.0,34.5688,34.5853,34.5523,34.5605,202070.0
2019-03-11 11:35:00,41.91,41.93,41.9,41.91,83301.0,34.5605,34.577,34.5523,34.5605,83301.0
2019-03-11 11:40:00,41.92,41.93,41.9,41.92,125546.0,34.5688,34.577,34.5523,34.5688,125546.0
2019-03-11 11:45:00,41.92,41.93,41.9,41.9,1624635.0,34.5688,34.577,34.5523,34.5523,1624635.0
2019-03-11 11:50:00,41.91,41.92,41.89,41.91,129363.0,34.5605,34.5688,34.544,34.5605,129363.0
2019-03-11 11:55:00,41.91,41.93,41.91,41.92,93762.0,34.5605,34.577,34.5605,34.5688,93762.0
2019-03-11 12:00:00,41.92,41.93,41.9,41.93,185125.0,34.5688,34.577,34.5523,34.577,185125.0
2019-03-11 12:05:00,41.93,41.94,41.92,41.93,107144.0,34.577,34.5853,34.5688,34.577,107144.0
2019-03-11 12:10:00,41.93,41.93,41.9,41.91,102749.0,34.577,34.577,34.5523,34.5605,102749.0
2019-03-11 12:15:00,41.91,41.95,41.91,41.94,64984.0,34.5605,34.5935,34.5605,34.5853,64984.0
2019-03-11 12:20:00,41.94,41.95,41.92,41.93,86703.0,34.5853,34.5935,34.5688,34.577,86703.0
2019-03-11 12:25:00,41.93,41.93,41.9,41.9,82553.0,34.577,34.577,34.5523,34.5523,82553.0
2019-03-11 12:30:00,41.91,41.94,41.9,41.93,84583.0,34.5605,34.5853,34.5523,34.577,84583.0
2019-03-11 12:35:00,41.94,41.94,41.93,41.93,31905.0,34.5853,34.5853,34.577,34.577,31905.0
2019-03-11 12:40:00,41.93,41.94,41.91,41.92,65076.0,34.577,34.5853,34.5605,34.5688,65076.0
2019-03-11 12:45:00,41.91,41.93,41.9,41.91,99965.0,34.5605,34.577,34.5523,34.5605,99965.0
2019-03-11 12:50:00,41.9,41.94,41.9,41.92,123606.0,34.5523,34.5853,34.5523,34.5688,123606.0
2019-03-11 12:55:00,41.92,41.94,41.91,41.93,165944.0,34.5688,34.5853,34.5605,34.577,165944.0
2019-03-11 13:00:00,41.93,41.93,41.91,41.92,82194.0,34.577,34.577,34.5605,34.5688,82194.0
2019-03-11 13:05:00,41.92,41.94,41.92,41.94,35945.0,34.5688,34.5853,34.5688,34.5853,35945.0
2019-03-11 13:10:00,41.93,41.96,41.93,41.96,51204.0,34.577,34.6018,34.577,34.6018,51204.0
2019-03-11 13:15:00,41.96,41.98,41.95,41.96,36526.0,34.6018,34.6183,34.5935,34.6018,36526.0
2019-03-11 13:20:00,41.96,41.97,41.94,41.94,82105.0,34.6018,34.61,34.5853,34.5853,82105.0
2019-03-11 13:25:00,41.95,41.98,41.94,41.96,53249.0,34.5935,34.6183,34.5853,34.6018,53249.0
2019-03-11 13:30:00,41.97,41.97,41.95,41.96,60094.0,34.61,34.61,34.5935,34.6018,60094.0
2019-03-11 13:35:00,41.97,41.98,41.96,41.98,50618.0,34.61,34.6183,34.6018,34.6183,50618.0
2019-03-11 13:40:00,41.97,41.98,41.96,41.97,102308.0,34.61,34.6183,34.6018,34.61,102308.0
2019-03-11 13:45:00,41.97,41.97,41.93,41.94,62337.0,34.61,34.61,34.577,34.5853,62337.0
2019-03-11 13:50:00,41.94,41.96,41.93,41.95,108287.0,34.5853,34.6018,34.577,34.5935,108287.0
2019-03-11 13:55:00,41.95,41.98,41.94,41.97,80762.0,34.5935,34.6183,34.5853,34.61,80762.0
2019-03-11 14:00:00,41.96,41.97,41.95,41.96,62026.0,34.6018,34.61,34.5935,34.6018,62026.0
2019-03-11 14:05:00,41.97,41.97,41.95,41.96,78257.0,34.61,34.61,34.5935,34.6018,78257.0
2019-03-11 14:10:00,41.95,41.96,41.93,41.94,68286.0,34.5935,34.6018,34.577,34.5853,68286.0
2019-03-11 14:15:00,41.95,41.95,41.93,41.95,90351.0,34.5935,34.5935,34.577,34.5935,90351.0
2019-03-11 14:20:00,41.95,41.96,41.94,41.96,65146.0,34.5935,34.6018,34.5853,34.6018,65146.0
2019-03-11 14:25:00,41.96,41.96,41.94,41.95,36190.0,34.6018,34.6018,34.5853,34.5935,36190.0
2019-03-11 14:30:00,41.95,41.96,41.94,41.95,90652.0,34.5935,34.6018,34.5853,34.5935,90652.0
2019-03-11 14:35:00,41.95,41.97,41.93,41.96,68909.0,34.5935,34.61,34.577,34.6018,68909.0
2019-03-11 14:40:00,41.96,41.97,41.94,41.95,81679.0,34.6018,34.61,34.5853,34.5935,81679.0
2019-03-11 14:45:00,41.95,41.96,41.94,41.95,48163.0,34.5935,34.6018,34.5853,34.5935,48163.0
2019-03-11 14:50:00,41.94,41.96,41.94,41.95,31281.0,34.5853,34.6018,34.5853,34.5935,31281.0
2019-03-11 14:55:00,41.95,41.98,41.94,41.98,63607.0,34.5935,34.6183,34.5853,34.6183,63607.0
2019-03-11 15:00:00,41.97,41.98,41.95,41.95,71730.0,34.61,34.6183,34.5935,34.5935,71730.0
2019-03-11 15:05:00,41.95,41.97,41.95,41.97,49944.0,34.5935,34.61,34.5935,34.61,49944.0
2019-03-11 15:10:00,41.97,41.98,41.96,41.98,78541.0,34.61,34.6183,34.6018,34.6183,78541.0
2019-03-11 15:15:00,41.98,41.98,41.97,41.97,43692.0,34.6183,34.6183,34.61,34.61,43692.0
2019-03-11 15:20:00,41.98,41.99,41.97,41.98,141076.0,34.6183,34.6265,34.61,34.6183,141076.0
2019-03-11 15:25:00,41.98,41.99,41.96,41.96,257068.0,34.6183,34.6265,34.6018,34.6018,257068.0
2019-03-11 15:30:00,41.96,41.99,41.96,41.98,198761.0,34.6018,34.6265,34.6018,34.6183,198761.0
2019-03-11 15:35:00,41.98,42.0,41.98,41.98,132450.0,34.6183,34.6348,34.6183,34.6183,132450.0
2019-03-11 15:40:00,41.98,41.99,41.97,41.98,94214.0,34.6183,34.6265,34.61,34.6183,94214.0
2019-03-11 15:45:00,41.99,42.0,41.98,42.0,92728.0,34.6265,34.6348,34.6183,34.6348,92728.0
2019-03-11 15:50:00,42.0,42.0,41.97,41.98,219673.0,34.6348,34.6348,34.61,34.6183,219673.0
2019-03-11 15:55:00,41.98,41.99,41.96,41.98,429444.0,34.6183,34.6265,34.6018,34.6183,429444.0
2019-03-12 09:30:00,42.15,42.19,42.11,42.12,233391.0,34.7585,34.7914,34.7255,34.7337,233391.0
2019-03-12 09:35:00,42.12,42.17,42.08,42.15,186533.0,34.7337,34.7749,34.7007,34.7585,186533.0
2019-03-12 09:40:00,42.16,42.17,42.13,42.13,201380.0,34.7667,34.7749,34.742,34.742,201380.0
2019-03-12 09:45:00,42.14,42.17,42.13,42.16,180536.0,34.7502,34.7749,34.742,34.7667,180536.0
2019-03-12 09:50:00,42.17,42.18,42.14,42.18,199972.0,34.7749,34.7832,34.7502,34.7832,199972.0
2019-03-12 09:55:00,42.19,42.21,42.18,42.2,81277.0,34.7914,34.8079,34.7832,34.7997,81277.0
2019-03-12 10:00:00,42.2,42.2,42.17,42.19,198548.0,34.7997,34.7997,34.7749,34.7914,198548.0
2019-03-12 10:05:00,42.2,42.22,42.19,42.21,224627.0,34.7997,34.8162,34.7914,34.8079,224627.0
2019-03-12 10:10:00,42.21,42.22,42.19,42.21,115282.0,34.8079,34.8162,34.7914,34.8079,115282.0
2019-03-12 10:15:00,42.21,42.21,42.17,42.18,171455.0,34.8079,34.8079,34.7749,34.7832,171455.0
2019-03-12 10:20:00,42.18,42.2,42.17,42.18,133031.0,34.7832,34.7997,34.7749,34.7832,133031.0
2019-03-12 10:25:00,42.18,42.19,42.18,42.18,56424.0,34.7832,34.7914,34.7832,34.7832,56424.0
2019-03-12 10:30:00,42.19,42.23,42.18,42.23,171518.0,34.7914,34.8244,34.7832,34.8244,171518.0
2019-03-12 10:35:00,42.23,42.24,42.21,42.21,339669.0,34.8244,34.8327,34.8079,34.8079,339669.0
2019-03-12 10:40:00,42.22,42.22,42.18,42.19,104974.0,34.8162,34.8162,34.7832,34.7914,104974.0
2019-03-12 10:45:00,42.19,42.2,42.17,42.2,161607.0,34.7914,34.7997,34.7749,34.7997,161607.0
2019-03-12 10:50:00,42.21,42.23,42.2,42.21,113149.0,34.8079,34.8244,34.7997,34.8079,113149.0
2019-03-12 10:55:00,42.21,42.21,42.18,42.19,70750.0,34.8079,34.8079,34.7832,34.7914,70750.0
2019-03-12 11:00:00,42.18,42.19,42.11,42.11,89826.0,34.7832,34.7914,34.7255,34.7255,89826.0
2019-03-12 11:05:00,42.12,42.14,42.11,42.12,89799.0,34.7337,34.7502,34.7255,34.7337,89799.0
2019-03-12 11:10:00,42.13,42.15,42.06,42.06,72400.0,34.742,34.7585,34.6842,34.6842,72400.0
2019-03-12 11:15:00,42.07,42.1,42.05,42.07,122580.0,34.6925,34.7172,34.676,34.6925,122580.0
2019-03-12 11:20:00,42.07,42.11,42.06,42.09,54532.0,34.6925,34.7255,34.6842,34.709,54532.0
2019-03-12 11:25:00,42.09,42.13,42.08,42.12,139412.0,34.709,34.742,34.7007,34.7337,139412.0
2019-03-12 11:30:00,42.12,42.12,42.08,42.12,92994.0,34.7337,34.7337,34.7007,34.7337,92994.0
2019-03-12 11:35:00,42.13,42.17,42.12,42.16,102440.0,34.742,34.7749,34.7337,34.7667,102440.0
2019-03-12 11:40:00,42.16,42.17,42.14,42.16,35142.0,34.7667,34.7749,34.7502,34.7667,35142.0
2019-03-12 11:45:00,42.15,42.15,42.13,42.14,89345.0,34.7585,34.7585,34.742,34.7502,89345.0
2019-03-12 11:50:00,42.15,42.18,42.14,42.18,66547.0,34.7585,34.7832,34.7502,34.7832,66547.0
2019-03-12 11:55:00,42.17,42.2,42.16,42.2,282366.0,34.7749,34.7997,34.7667,34.7997,282366.0
2019-03-12 12:00:00,42.2,42.21,42.16,42.17,338216.0,34.7997,34.8079,34.7667,34.7749,338216.0
2019-03-12 12:05:00,42.17,42.18,42.14,42.15,93304.0,34.7749,34.7832,34.7502,34.7585,93304.0
2019-03-12 12:10:00,42.15,42.18,42.14,42.18,58963.0,34.7585,34.7832,34.7502,34.7832,58963.0
2019-03-12 12:15:00,42.18,42.18,42.16,42.16,31431.0,34.7832,34.7832,34.7667,34.7667,31431.0
2019-03-12 12:20:00,42.17,42.17,42.13,42.14,47095.0,34.7749,34.7749,34.742,34.7502,47095.0
2019-03-12 12:25:00,42.15,42.19,42.14,42.18,104968.0,34.7585,34.7914,34.7502,34.7832,104968.0
2019-03-12 12:30:00,42.17,42.19,42.16,42.17,61707.0,34.7749,34.7914,34.7667,34.7749,61707.0
2019-03-12 12:35:00,42.17,42.18,42.16,42.18,60519.0,34.7749,34.7832,34.7667,34.7832,60519.0
2019-03-12 12:40:00,42.18,42.19,42.16,42.16,60051.0,34.7832,34.7914,34.7667,34.7667,60051.0
2019-03-12 12:45:00,42.17,42.19,42.16,42.17,112231.0,34.7749,34.7914,34.7667,34.7749,112231.0
2019-03-12 12:50:00,42.18,42.18,42.15,42.17,43417.0,34.7832,34.7832,34.7585,34.7749,43417.0
2019-03-12 12:55:00,42.16,42.18,42.16,42.18,21340.0,34.7667,34.7832,34.7667,34.7832,21340.0
2019-03-12 13:00:00,42.18,42.2,42.17,42.18,64597.0,34.7832,34.7997,34.7749,34.7832,64597.0
2019-03-12 13:05:00,42.18,42.21,42.17,42.2,68004.0,34.7832,34.8079,34.7749,34.7997,68004.0
2019-03-12 13:10:00,42.2,42.2,42.17,42.18,44520.0,34.7997,34.7997,34.7749,34.7832,44520.0
2019-03-12 13:15:00,42.17,42.18,42.16,42.16,37528.0,34.7749,34.7832,34.7667,34.7667,37528.0
2019-03-12 13:20:00,42.16,42.18,42.15,42.17,37286.0,34.7667,34.7832,34.7585,34.7749,37286.0
2019-03-12 13:25:00,42.17,42.18,42.16,42.17,182754.0,34.7749,34.7832,34.7667,34.7749,182754.0
2019-03-12 13:30:00,42.17,42.17,42.13,42.15,97755.0,34.7749,34.7749,34.742,34.7585,97755.0
2019-03-12 13:35:00,42.15,42.15,42.13,42.14,47411.0,34.7585,34.7585,34.742,34.7502,47411.0
2019-03-12 13:40:00,42.14,42.17,42.14,42.17,71039.0,34.7502,34.7749,34.7502,34.7749,71039.0
2019-03-12 13:45:00,42.17,42.2,42.17,42.2,80758.0,34.7749,34.7997,34.7749,34.7997,80758.0
2019-03-12 13:50:00,42.2,42.2,42.17,42.19,144806.0,34.7997,34.7997,34.7749,34.7914,144806.0
2019-03-12 13:55:00,42.2,42.2,42.19,42.19,71063.0,34.7997,34.7997,34.7914,34.7914,71063.0
2019-03-12 14:00:00,42.2,42.21,42.19,42.21,70090.0,34.7997,34.8079,34.7914,34.8079,70090.0
2019-03-12 14:05:00,42.21,42.21,42.2,42.21,97044.0,34.8079,34.8079,34.7997,34.8079,97044.0
2019-03-12 14:10:00,42.21,42.22,42.2,42.21,102420.0,34.8079,34.8162,34.7997,34.8079,102420.0
2019-03-12 14:15:00,42.2,42.23,42.2,42.22,77794.0,34.7997,34.8244,34.7997,34.8162,77794.0
2019-03-12 14:20:00,42.22,42.23,42.2,42.21,88854.0,34.8162,34.8244,34.7997,34.8079,88854.0
2019-03-12 14:25:00,42.21,42.21,42.17,42.18,947109.0,34.8079,34.8079,34.7749,34.7832,947109.0
2019-03-12 14:30:00,42.18,42.19,42.17,42.19,77671.0,34.7832,34.7914,34.7749,34.7914,77671.0
2019-03-12 14:35:00,42.18,42.19,42.18,42.19,34698.0,34.7832,34.7914,34.7832,34.7914,34698.0
2019-03-12 14:40:00,42.19,42.2,42.18,42.18,48249.0,34.7914,34.7997,34.7832,34.7832,48249.0
2019-03-12 14:45:00,42.19,42.2,42.18,42.2,62529.0,34.7914,34.7997,34.7832,34.7997,62529.0
2019-03-12 14:50:00,42.19,42.2,42.18,42.18,41408.0,34.7914,34.7997,34.7832,34.7832,41408.0
2019-03-12 14:55:00,42.19,42.21,42.18,42.21,57476.0,34.7914,34.8079,34.7832,34.8079,57476.0
2019-03-12 15:00:00,42.2,42.21,42.18,42.19,73950.0,34.7997,34.8079,34.7832,34.7914,73950.0
2019-03-12 15:05:00,42.19,42.2,42.19,42.19,23762.0,34.7914,34.7997,34.7914,34.7914,23762.0
2019-03-12 15:10:00,42.19,42.2,42.17,42.17,76506.0,34.7914,34.7997,34.7749,34.7749,76506.0
2019-03-12 15:15:00,42.17,42.17,42.13,42.14,95264.0,34.7749,34.7749,34.742,34.7502,95264.0
2019-03-12 15:20:00,42.14,42.15,42.12,42.15,48554.0,34.7502,34.7585,34.7337,34.7585,48554.0
2019-03-12 15:25:00,42.15,42.18,42.15,42.17,92375.0,34.7585,34.7832,34.7585,34.7749,92375.0
2019-03-12 15:30:00,42.16,42.17,42.13,42.14,142023.0,34.7667,34.7749,34.742,34.7502,142023.0
2019-03-12 15:35:00,42.13,42.15,42.12,42.15,75678.0,34.742,34.7585,34.7337,34.7585,75678.0
2019-03-12 15:40:00,42.15,42.19,42.15,42.19,110434.0,34.7585,34.7914,34.7585,34.7914,110434.0
2019-03-12 15:45:00,42.19,42.2,42.17,42.18,104455.0,34.7914,34.7997,34.7749,34.7832,104455.0
2019-03-12 15:50:00,42.17,42.18,42.16,42.16,121116.0,34.7749,34.7832,34.7667,34.7667,121116.0
2019-03-12 15:55:00,42.16,42.16,42.13,42.14,362724.0,34.7667,34.7667,34.742,34.7502,362724.0
2019-03-13 09:30:00,42.22,42.23,42.14,42.15,242022.0,34.8162,34.8244,34.7502,34.7585,242022.0
2019-03-13 09:35:00,42.16,42.2,42.14,42.18,112619.0,34.7667,34.7997,34.7502,34.7832,112619.0
2019-03-13 09:40:00,42.17,42.21,42.15,42.2,129876.0,34.7749,34.8079,34.7585,34.7997,129876.0
2019-03-13 09:45:00,42.21,42.21,42.18,42.18,62028.0,34.8079,34.8079,34.7832,34.7832,62028.0
2019-03-13 09:50:00,42.18,42.25,42.18,42.25,98643.0,34.7832,34.8409,34.7832,34.8409,98643.0
2019-03-13 09:55:00,42.25,42.28,42.24,42.24,246299.0,34.8409,34.8657,34.8327,34.8327,246299.0
2019-03-13 10:00:00,42.25,42.26,42.23,42.23,147972.0,34.8409,34.8492,34.8244,34.8244,147972.0
2019-03-13 10:05:00,42.23,42.24,42.2,42.21,400884.0,34.8244,34.8327,34.7997,34.8079,400884.0
2019-03-13 10:10:00,42.21,42.23,42.19,42.21,194389.0,34.8079,34.8244,34.7914,34.8079,194389.0
2019-03-13 10:15:00,42.21,42.21,42.19,42.2,152467.0,34.8079,34.8079,34.7914,34.7997,152467.0
2019-03-13 10:20:00,42.19,42.2,42.16,42.17,186103.0,34.7914,34.7997,34.7667,34.7749,186103.0
2019-03-13 10:25:00,42.17,42.2,42.17,42.18,113620.0,34.7749,34.7997,34.7749,34.7832,113620.0
2019-03-13 10:30:00,42.18,42.21,42.18,42.21,168228.0,34.7832,34.8079,34.7832,34.8079,168228.0
2019-03-13 10:35:00,42.21,42.22,42.19,42.2,165984.0,34.8079,34.8162,34.7914,34.7997,165984.0
2019-03-13 10:40:00,42.21,42.21,42.15,42.17,34376.0,34.8079,34.8079,34.7585,34.7749,34376.0
2019-03-13 10:45:00,42.16,42.19,42.16,42.18,37640.0,34.7667,34.7914,34.7667,34.7832,37640.0
2019-03-13 10:50:00,42.18,42.2,42.17,42.19,127567.0,34.7832,34.7997,34.7749,34.7914,127567.0
2019-03-13 10:55:00,42.19,42.19,42.16,42.17,137823.0,34.7914,34.7914,34.7667,34.7749,137823.0
2019-03-13 11:00:00,42.16,42.19,42.15,42.16,132607.0,34.7667,34.7914,34.7585,34.7667,132607.0
2019-03-13 11:05:00,42.16,42.17,42.14,42.16,78006.0,34.7667,34.7749,34.7502,34.7667,78006.0
2019-03-13 11:10:00,42.16,42.18,42.16,42.17,64983.0,34.7667,34.7832,34.7667,34.7749,64983.0
2019-03-13 11:15:00,42.18,42.19,42.16,42.19,93891.0,34.7832,34.7914,34.7667,34.7914,93891.0
2019-03-13 11:20:00,42.19,42.2,42.18,42.2,52852.0,34.7914,34.7997,34.7832,34.7997,52852.0
2019-03-13 11:25:00,42.21,42.23,42.2,42.22,51659.0,34.8079,34.8244,34.7997,34.8162,51659.0
2019-03-13 11:30:00,42.22,42.25,42.22,42.25,108742.0,34.8162,34.8409,34.8162,34.8409,108742.0
2019-03-13 11:35:00,42.24,42.25,42.22,42.23,57406.0,34.8327,34.8409,34.8162,34.8244,57406.0
2019-03-13 11:40:00,42.23,42.24,42.21,42.22,31842.0,34.8244,34.8327,34.8079,34.8162,31842.0
2019-03-13 11:45:00,42.23,42.24,42.2,42.22,338455.0,34.8244,34.8327,34.7997,34.8162,338455.0
2019-03-13 11:50:00,42.22,42.23,42.2,42.22,42390.0,34.8162,34.8244,34.7997,34.8162,42390.0
2019-03-13 11:55:00,42.22,42.24,42.2,42.21,145005.0,34.8162,34.8327,34.7997,34.8079,145005.0
2019-03-13 12:00:00,42.22,42.24,42.2,42.23,117288.0,34.8162,34.8327,34.7997,34.8244,117288.0
2019-03-13 12:05:00,42.24,42.25,42.2,42.21,2429093.0,34.8327,34.8409,34.7997,34.8079,2429093.0
2019-03-13 12:10:00,42.2,42.21,42.18,42.18,259042.0,34.7997,34.8079,34.7832,34.7832,259042.0
2019-03-13 12:15:00,42.19,42.19,42.16,42.17,652874.0,34.7914,34.7914,34.7667,34.7749,652874.0
2019-03-13 12:20:00,42.16,42.16,42.12,42.13,403974.0,34.7667,34.7667,34.7337,34.742,403974.0
2019-03-13 12:25:00,42.13,42.13,42.11,42.12,82510.0,34.742,34.742,34.7255,34.7337,82510.0
2019-03-13 12:30:00,42.12,42.13,42.1,42.12,137799.0,34.7337,34.742,34.7172,34.7337,137799.0
2019-03-13 12:35:00,42.11,42.15,42.11,42.15,72520.0,34.7255,34.7585,34.7255,34.7585,72520.0
2019-03-13 12:40:00,42.14,42.18,42.14,42.18,121158.0,34.7502,34.7832,34.7502,34.7832,121158.0
2019-03-13 12:45:00,42.18,42.18,42.15,42.16,57864.0,34.7832,34.7832,34.7585,34.7667,57864.0
2019-03-13 12:50:00,42.16,42.18,42.15,42.15,146355.0,34.7667,34.7832,34.7585,34.7585,146355.0
2019-03-13 12:55:00,42.15,42.18,42.14,42.18,57984.0,34.7585,34.7832,34.7502,34.7832,57984.0
2019-03-13 13:00:00,42.18,42.2,42.17,42.2,68685.0,34.7832,34.7997,34.7749,34.7997,68685.0
2019-03-13 13:05:00,42.2,42.22,42.18,42.22,99663.0,34.7997,34.8162,34.7832,34.8162,99663.0
2019-03-13 13:10:00,42.21,42.22,42.2,42.21,26356.0,34.8079,34.8162,34.7997,34.8079,26356.0
2019-03-13 13:15:00,42.22,42.23,42.21,42.22,81088.0,34.8162,34.8244,34.8079,34.8162,81088.0
2019-03-13 13:20:00,42.22,42.23,42.2,42.22,60121.0,34.8162,34.8244,34.7997,34.8162,60121.0
2019-03-13 13:25:00,42.22,42.24,42.22,42.23,55625.0,34.8162,34.8327,34.8162,34.8244,55625.0
2019-03-13 13:30:00,42.23,42.24,42.22,42.23,37002.0,34.8244,34.8327,34.8162,34.8244,37002.0
2019-03-13 13:35:00,42.24,42.25,42.23,42.24,37225.0,34.8327,34.8409,34.8244,34.8327,37225.0
2019-03-13 13:40:00,42.24,42.25,42.22,42.23,68844.0,34.8327,34.8409,34.8162,34.8244,68844.0
2019-03-13 13:45:00,42.23,42.24,42.21,42.24,171041.0,34.8244,34.8327,34.8079,34.8327,171041.0
2019-03-13 13:50:00,42.24,42.24,42.22,42.24,61219.0,34.8327,34.8327,34.8162,34.8327,61219.0
2019-03-13 13:55:00,42.23,42.24,42.22,42.24,52012.0,34.8244,34.8327,34.8162,34.8327,52012.0
2019-03-13 14:00:00,42.24,42.28,42.24,42.27,108012.0,34.8327,34.8657,34.8327,34.8574,108012.0
2019-03-13 14:05:00,42.27,42.29,42.27,42.29,128786.0,34.8574,34.8739,34.8574,34.8739,128786.0
2019-03-13 14:10:00,42.29,42.29,42.27,42.27,64181.0,34.8739,34.8739,34.8574,34.8574,64181.0
2019-03-13 14:15:00,42.27,42.28,42.25,42.27,129009.0,34.8574,34.8657,34.8409,34.8574,129009.0
2019-03-13 14:20:00,42.27,42.3,42.27,42.29,156833.0,34.8574,34.8822,34.8574,34.8739,156833.0
2019-03-13 14:25:00,42.29,42.31,42.28,42.29,93708.0,34.8739,34.8904,34.8657,34.8739,93708.0
2019-03-13 14:30:00,42.29,42.29,42.25,42.27,103148.0,34.8739,34.8739,34.8409,34.8574,103148.0
2019-03-13 14:35:00,42.27,42.28,42.25,42.26,55372.0,34.8574,34.8657,34.8409,34.8492,55372.0
2019-03-13 14:40:00,42.27,42.27,42.24,42.25,113536.0,34.8574,34.8574,34.8327,34.8409,113536.0
2019-03-13 14:45:00,42.24,42.25,42.15,42.17,325290.0,34.8327,34.8409,34.7585,34.7749,325290.0
2019-03-13 14:50:00,42.17,42.2,42.15,42.2,189895.0,34.7749,34.7997,34.7585,34.7997,189895.0
2019-03-13 14:55:00,42.2,42.25,42.18,42.23,176668.0,34.7997,34.8409,34.7832,34.8244,176668.0
2019-03-13 15:00:00,42.23,42.24,42.2,42.22,177325.0,34.8244,34.8327,34.7997,34.8162,177325.0
2019-03-13 15:05:00,42.23,42.25,42.2,42.21,316150.0,34.8244,34.8409,34.7997,34.8079,316150.0
2019-03-13 15:10:00,42.21,42.24,42.2,42.22,303523.0,34.8079,34.8327,34.7997,34.8162,303523.0
2019-03-13 15:15:00,42.21,42.23,42.2,42.2,310713.0,34.8079,34.8244,34.7997,34.7997,310713.0
2019-03-13 15:20:00,42.2,42.22,42.19,42.2,181526.0,34.7997,34.8162,34.7914,34.7997,181526.0
2019-03-13 15:25:00,42.2,42.21,42.18,42.19,196074.0,34.7997,34.8079,34.7832,34.7914,196074.0
2019-03-13 15:30:00,42.18,42.24,42.18,42.23,100829.0,34.7832,34.8327,34.7832,34.8244,100829.0
2019-03-13 15:35:00,42.22,42.25,42.22,42.24,87834.0,34.8162,34.8409,34.8162,34.8327,87834.0
2019-03-13 15:40:00,42.24,42.24,42.22,42.23,113225.0,34.8327,34.8327,34.8162,34.8244,113225.0
2019-03-13 15:45:00,42.23,42.24,42.2,42.2,132665.0,34.8244,34.8327,34.7997,34.7997,132665.0
2019-03-13 15:50:00,42.2,42.21,42.18,42.19,235961.0,34.7997,34.8079,34.7832,34.7914,235961.0
2019-03-13 15:55:00,42.19,42.22,42.16,42.22,604030.0,34.7914,34.8162,34.7667,34.8162,604030.0
2019-03-14 09:30:00,42.06,42.09,42.02,42.03,126518.0,34.6842,34.709,34.6513,34.6595,126518.0
2019-03-14 09:35:00,42.03,42.05,42.0,42.03,141504.0,34.6595,34.676,34.6348,34.6595,141504.0
2019-03-14 09:40:00,42.03,42.06,42.02,42.03,110873.0,34.6595,34.6842,34.6513,34.6595,110873.0
2019-03-14 09:45:00,42.02,42.04,42.0,42.01,70984.0,34.6513,34.6677,34.6348,34.643,70984.0
2019-03-14 09:50:00,42.02,42.05,41.99,42.03,61102.0,34.6513,34.676,34.6265,34.6595,61102.0
2019-03-14 09:55:00,42.02,42.05,42.0,42.01,39191.0,34.6513,34.676,34.6348,34.643,39191.0
2019-03-14 10:00:00,42.01,42.02,41.96,41.97,220431.0,34.643,34.6513,34.6018,34.61,220431.0
2019-03-14 10:05:00,41.97,41.97,41.92,41.95,106165.0,34.61,34.61,34.5688,34.5935,106165.0
2019-03-14 10:10:00,41.95,41.97,41.93,41.94,107769.0,34.5935,34.61,34.577,34.5853,107769.0
2019-03-14 10:15:00,41.94,41.96,41.93,41.96,40421.0,34.5853,34.6018,34.577,34.6018,40421.0
2019-03-14 10:20:00,41.96,42.0,41.95,41.97,135120.0,34.6018,34.6348,34.5935,34.61,135120.0
2019-03-14 10:25:00,41.97,41.98,41.94,41.95,69478.0,34.61,34.6183,34.5853,34.5935,69478.0
2019-03-14 10:30:00,41.95,41.98,41.93,41.96,237566.0,34.5935,34.6183,34.577,34.6018,237566.0
2019-03-14 10:35:00,41.96,41.96,41.92,41.94,60314.0,34.6018,34.6018,34.5688,34.5853,60314.0
2019-03-14 10:40:00,41.95,41.96,41.91,41.92,102951.0,34.5935,34.6018,34.5605,34.5688,102951.0
2019-03-14 10:45:00,41.91,41.95,41.89,41.94,97772.0,34.5605,34.5935,34.544,34.5853,97772.0
2019-03-14 10:50:00,41.94,41.95,41.9,41.92,59647.0,34.5853,34.5935,34.5523,34.5688,59647.0
2019-03-14 10:55:00,41.92,41.92,41.87,41.89,335468.0,34.5688,34.5688,34.5276,34.544,335468.0
2019-03-14 11:00:00,41.89,41.9,41.87,41.89,72023.0,34.544,34.5523,34.5276,34.544,72023.0
2019-03-14 11:05:00,41.89,41.91,41.87,41.87,129867.0,34.544,34.5605,34.5276,34.5276,129867.0
2019-03-14 11:10:00,41.88,41.93,41.87,41.92,54851.0,34.5358,34.577,34.5276,34.5688,54851.0
2019-03-14 11:15:00,41.91,41.95,41.91,41.92,43620.0,34.5605,34.5935,34.5605,34.5688,43620.0
2019-03-14 11:20:00,41.92,41.93,41.89,41.9,142883.0,34.5688,34.577,34.544,34.5523,142883.0
2019-03-14 11:25:00,41.89,41.9,41.87,41.88,112354.0,34.544,34.5523,34.5276,34.5358,112354.0
2019-03-14 11:30:00,41.88,41.89,41.85,41.89,213685.0,34.5358,34.544,34.5111,34.544,213685.0
2019-03-14 11:35:00,41.89,41.9,41.86,41.9,121576.0,34.544,34.5523,34.5193,34.5523,121576.0
2019-03-14 11:40:00,41.9,41.94,41.89,41.94,143168.0,34.5523,34.5853,34.544,34.5853,143168.0
2019-03-14 11:45:00,41.94,41.97,41.93,41.96,274286.0,34.5853,34.61,34.577,34.6018,274286.0
2019-03-14 11:50:00,41.96,41.98,41.95,41.96,124183.0,34.6018,34.6183,34.5935,34.6018,124183.0
2019-03-14 11:55:00,41.96,41.97,41.93,41.97,124109.0,34.6018,34.61,34.577,34.61,124109.0
2019-03-14 12:00:00,41.96,41.99,41.96,41.97,267039.0,34.6018,34.6265,34.6018,34.61,267039.0
2019-03-14 12:05:00,41.97,41.99,41.95,41.98,231863.0,34.61,34.6265,34.5935,34.6183,231863.0
2019-03-14 12:10:00,41.98,41.98,41.95,41.96,69561.0,34.6183,34.6183,34.5935,34.6018,69561.0
2019-03-14 12:15:00,41.97,42.0,41.96,41.97,114714.0,34.61,34.6348,34.6018,34.61,114714.0
2019-03-14 12:20:00,41.97,41.99,41.95,41.95,74969.0,34.61,34.6265,34.5935,34.5935,74969.0
2019-03-14 12:25:00,41.95,41.98,41.94,41.96,95209.0,34.5935,34.6183,34.5853,34.6018,95209.0
2019-03-14 12:30:00,41.95,41.98,41.95,41.96,68756.0,34.5935,34.6183,34.5935,34.6018,68756.0
2019-03-14 12:35:00,41.95,41.98,41.95,41.95,78887.0,34.5935,34.6183,34.5935,34.5935,78887.0
2019-03-14 12:40:00,41.96,41.97,41.95,41.96,95751.0,34.6018,34.61,34.5935,34.6018,95751.0
2019-03-14 12:45:00,41.95,41.97,41.94,41.96,47626.0,34.5935,34.61,34.5853,34.6018,47626.0
2019-03-14 12:50:00,41.95,41.96,41.93,41.94,26132.0,34.5935,34.6018,34.577,34.5853,26132.0
2019-03-14 12:55:00,41.94,41.96,41.93,41.95,40171.0,34.5853,34.6018,34.577,34.5935,40171.0
2019-03-14 13:00:00,41.95,41.96,41.95,41.96,25700.0,34.5935,34.6018,34.5935,34.6018,25700.0
2019-03-14 13:05:00,41.96,41.97,41.93,41.95,39656.0,34.6018,34.61,34.577,34.5935,39656.0
2019-03-14 13:10:00,41.95,41.97,41.93,41.96,69204.0,34.5935,34.61,34.577,34.6018,69204.0
2019-03-14 13:15:00,41.95,41.98,41.95,41.98,52166.0,34.5935,34.6183,34.5935,34.6183,52166.0
2019-03-14 13:20:00,41.98,41.98,41.95,41.95,51428.0,34.6183,34.6183,34.5935,34.5935,51428.0
2019-03-14 13:25:00,41.95,41.96,41.94,41.95,51019.0,34.5935,34.6018,34.5853,34.5935,51019.0
2019-03-14 13:30:00,41.96,41.96,41.94,41.94,50957.0,34.6018,34.6018,34.5853,34.5853,50957.0
2019-03-14 13:35:00,41.94,41.95,41.92,41.93,75700.0,34.5853,34.5935,34.5688,34.577,75700.0
2019-03-14 13:40:00,41.93,41.94,41.92,41.92,35029.0,34.577,34.5853,34.5688,34.5688,35029.0
2019-03-14 13:45:00,41.92,41.94,41.91,41.92,939176.0,34.5688,34.5853,34.5605,34.5688,939176.0
2019-03-14 13:50:00,41.93,41.94,41.9,41.9,150660.0,34.577,34.5853,34.5523,34.5523,150660.0
2019-03-14 13:55:00,41.91,41.92,41.9,41.92,64495.0,34.5605,34.5688,34.5523,34.5688,64495.0
2019-03-14 14:00:00,41.91,41.92,41.9,41.91,70709.0,34.5605,34.5688,34.5523,34.5605,70709.0
2019-03-14 14:05:00,41.91,41.94,41.91,41.94,55433.0,34.5605,34.5853,34.5605,34.5853,55433.0
2019-03-14 14:10:00,41.94,41.95,41.93,41.95,45375.0,34.5853,34.5935,34.577,34.5935,45375.0
2019-03-14 14:15:00,41.95,41.97,41.94,41.97,76694.0,34.5935,34.61,34.5853,34.61,76694.0
2019-03-14 14:20:00,41.96,42.0,41.96,42.0,100920.0,34.6018,34.6348,34.6018,34.6348,100920.0
2019-03-14 14:25:00,42.0,42.0,41.99,42.0,41134.0,34.6348,34.6348,34.6265,34.6348,41134.0
2019-03-14 14:30:00,41.99,42.0,41.98,41.98,46577.0,34.6265,34.6348,34.6183,34.6183,46577.0
2019-03-14 14:35:00,41.98,42.0,41.97,41.98,98329.0,34.6183,34.6348,34.61,34.6183,98329.0
2019-03-14 14:40:00,41.98,42.01,41.97,41.99,153804.0,34.6183,34.643,34.61,34.6265,153804.0
2019-03-14 14:45:00,42.0,42.01,41.99,42.0,93382.0,34.6348,34.643,34.6265,34.6348,93382.0
2019-03-14 14:50:00,42.0,42.01,41.99,42.01,86411.0,34.6348,34.643,34.6265,34.643,86411.0
2019-03-14 14:55:00,42.01,42.04,42.0,42.02,158512.0,34.643,34.6677,34.6348,34.6513,158512.0
2019-03-14 15:00:00,42.02,42.04,42.01,42.03,82411.0,34.6513,34.6677,34.643,34.6595,82411.0
2019-03-14 15:05:00,42.04,42.06,42.02,42.02,196784.0,34.6677,34.6842,34.6513,34.6513,196784.0
2019-03-14 15:10:00,42.03,42.03,42.01,42.02,46460.0,34.6595,34.6595,34.643,34.6513,46460.0
2019-03-14 15:15:00,42.02,42.04,42.01,42.02,54636.0,34.6513,34.6677,34.643,34.6513,54636.0
2019-03-14 15:20:00,42.02,42.03,42.01,42.03,31172.0,34.6513,34.6595,34.643,34.6595,31172.0
2019-03-14 15:25:00,42.02,42.05,42.02,42.04,60224.0,34.6513,34.676,34.6513,34.6677,60224.0
2019-03-14 15:30:00,42.04,42.06,42.03,42.03,139501.0,34.6677,34.6842,34.6595,34.6595,139501.0
2019-03-14 15:35:00,42.03,42.06,42.03,42.05,93782.0,34.6595,34.6842,34.6595,34.676,93782.0
2019-03-14 15:40:00,42.06,42.06,42.05,42.06,50322.0,34.6842,34.6842,34.676,34.6842,50322.0
2019-03-14 15:45:00,42.06,42.06,42.04,42.06,140154.0,34.6842,34.6842,34.6677,34.6842,140154.0
2019-03-14 15:50:00,42.06,42.08,42.05,42.06,224214.0,34.6842,34.7007,34.676,34.6842,224214.0
2019-03-14 15:55:00,42.06,42.06,42.0,42.01,463571.0,34.6842,34.6842,34.6348,34.643,463571.0
2019-03-15 09:30:00,42.36,42.45,42.36,42.44,365322.0,34.9316,35.0058,34.9316,34.9976,365322.0
2019-03-15 09:35:00,42.45,42.47,42.43,42.44,184700.0,35.0058,35.0223,34.9894,34.9976,184700.0
2019-03-15 09:40:00,42.44,42.52,42.44,42.52,269293.0,34.9976,35.0636,34.9976,35.0636,269293.0
2019-03-15 09:45:00,42.52,42.53,42.5,42.51,181499.0,35.0636,35.0718,35.0471,35.0553,181499.0
2019-03-15 09:50:00,42.51,42.53,42.49,42.5,149254.0,35.0553,35.0718,35.0388,35.0471,149254.0
2019-03-15 09:55:00,42.49,42.52,42.45,42.47,108177.0,35.0388,35.0636,35.0058,35.0223,108177.0
2019-03-15 10:00:00,42.48,42.48,42.43,42.45,168780.0,35.0306,35.0306,34.9894,35.0058,168780.0
2019-03-15 10:05:00,42.46,42.48,42.43,42.44,131338.0,35.0141,35.0306,34.9894,34.9976,131338.0
2019-03-15 10:10:00,42.44,42.46,42.42,42.46,97063.0,34.9976,35.0141,34.9811,35.0141,97063.0
2019-03-15 10:15:00,42.45,42.46,42.41,42.46,176198.0,35.0058,35.0141,34.9729,35.0141,176198.0
2019-03-15 10:20:00,42.46,42.49,42.46,42.47,129958.0,35.0141,35.0388,35.0141,35.0223,129958.0
2019-03-15 10:25:00,42.47,42.5,42.46,42.5,133029.0,35.0223,35.0471,35.0141,35.0471,133029.0
2019-03-15 10:30:00,42.5,42.54,42.49,42.53,454381.0,35.0471,35.0801,35.0388,35.0718,454381.0
2019-03-15 10:35:00,42.53,42.54,42.49,42.49,139724.0,35.0718,35.0801,35.0388,35.0388,139724.0
2019-03-15 10:40:00,42.49,42.52,42.48,42.52,149105.0,35.0388,35.0636,35.0306,35.0636,149105.0
2019-03-15 10:45:00,42.52,42.53,42.5,42.51,181692.0,35.0636,35.0718,35.0471,35.0553,181692.0
2019-03-15 10:50:00,42.51,42.53,42.5,42.5,127965.0,35.0553,35.0718,35.0471,35.0471,127965.0
2019-03-15 10:55:00,42.51,42.52,42.49,42.51,94767.0,35.0553,35.0636,35.0388,35.0553,94767.0
2019-03-15 11:00:00,42.51,42.53,42.5,42.51,108051.0,35.0553,35.0718,35.0471,35.0553,108051.0
2019-03-15 11:05:00,42.51,42.53,42.51,42.53,28060.0,35.0553,35.0718,35.0553,35.0718,28060.0
2019-03-15 11:10:00,42.53,42.55,42.52,42.55,248924.0,35.0718,35.0883,35.0636,35.0883,248924.0
2019-03-15 11:15:00,42.55,42.56,42.52,42.55,458249.0,35.0883,35.0966,35.0636,35.0883,458249.0
2019-03-15 11:20:00,42.55,42.57,42.54,42.57,94086.0,35.0883,35.1048,35.0801,35.1048,94086.0
2019-03-15 11:25:00,42.56,42.58,42.55,42.57,188283.0,35.0966,35.113,35.0883,35.1048,188283.0
2019-03-15 11:30:00,42.57,42.58,42.54,42.55,237815.0,35.1048,35.113,35.0801,35.0883,237815.0
2019-03-15 11:35:00,42.55,42.55,42.53,42.55,125855.0,35.0883,35.0883,35.0718,35.0883,125855.0
2019-03-15 11:40:00,42.54,42.56,42.53,42.55,68548.0,35.0801,35.0966,35.0718,35.0883,68548.0
2019-03-15 11:45:00,42.55,42.59,42.55,42.58,171976.0,35.0883,35.1213,35.0883,35.113,171976.0
2019-03-15 11:50:00,42.59,42.6,42.57,42.58,137331.0,35.1213,35.1295,35.1048,35.113,137331.0
2019-03-15 11:55:00,42.58,42.58,42.53,42.55,142890.0,35.113,35.113,35.0718,35.0883,142890.0
2019-03-15 12:00:00,42.54,42.56,42.52,42.54,77958.0,35.0801,35.0966,35.0636,35.0801,77958.0
2019-03-15 12:05:00,42.55,42.58,42.54,42.58,49203.0,35.0883,35.113,35.0801,35.113,49203.0
2019-03-15 12:10:00,42.58,42.59,42.56,42.59,59034.0,35.113,35.1213,35.0966,35.1213,59034.0
2019-03-15 12:15:00,42.59,42.59,42.57,42.57,57200.0,35.1213,35.1213,35.1048,35.1048,57200.0
2019-03-15 12:20:00,42.58,42.59,42.56,42.58,58017.0,35.113,35.1213,35.0966,35.113,58017.0
2019-03-15 12:25:00,42.58,42.58,42.53,42.55,91544.0,35.113,35.113,35.0718,35.0883,91544.0
2019-03-15 12:30:00,42.55,42.55,42.53,42.54,80599.0,35.0883,35.0883,35.0718,35.0801,80599.0
2019-03-15 12:35:00,42.54,42.57,42.54,42.56,65298.0,35.0801,35.1048,35.0801,35.0966,65298.0
2019-03-15 12:40:00,42.56,42.59,42.55,42.58,95949.0,35.0966,35.1213,35.0883,35.113,95949.0
2019-03-15 12:45:00,42.59,42.59,42.57,42.59,153076.0,35.1213,35.1213,35.1048,35.1213,153076.0
2019-03-15 12:50:00,42.59,42.62,42.58,42.58,1816256.0,35.1213,35.146,35.113,35.113,1816256.0
2019-03-15 12:55:00,42.58,42.6,42.56,42.58,201434.0,35.113,35.1295,35.0966,35.113,201434.0
2019-03-15 13:00:00,42.57,42.59,42.57,42.59,30304.0,35.1048,35.1213,35.1048,35.1213,30304.0
2019-03-15 13:05:00,42.58,42.6,42.57,42.58,48835.0,35.113,35.1295,35.1048,35.113,48835.0
2019-03-15 13:10:00,42.58,42.59,42.57,42.59,56860.0,35.113,35.1213,35.1048,35.1213,56860.0
2019-03-15 13:15:00,42.58,42.6,42.57,42.57,148321.0,35.113,35.1295,35.1048,35.1048,148321.0
2019-03-15 13:20:00,42.57,42.58,42.55,42.58,137917.0,35.1048,35.113,35.0883,35.113,137917.0
2019-03-15 13:25:00,42.57,42.59,42.56,42.57,86149.0,35.1048,35.1213,35.0966,35.1048,86149.0
2019-03-15 13:30:00,42.56,42.58,42.56,42.58,112163.0,35.0966,35.113,35.0966,35.113,112163.0
2019-03-15 13:35:00,42.58,42.6,42.57,42.58,68928.0,35.113,35.1295,35.1048,35.113,68928.0
2019-03-15 13:40:00,42.59,42.59,42.57,42.58,70927.0,35.1213,35.1213,35.1048,35.113,70927.0
2019-03-15 13:45:00,42.58,42.59,42.57,42.58,63992.0,35.113,35.1213,35.1048,35.113,63992.0
2019-03-15 13:50:00,42.59,42.59,42.56,42.57,56569.0,35.1213,35.1213,35.0966,35.1048,56569.0
2019-03-15 13:55:00,42.57,42.57,42.54,42.54,35851.0,35.1048,35.1048,35.0801,35.0801,35851.0
2019-03-15 14:00:00,42.55,42.56,42.54,42.55,56623.0,35.0883,35.0966,35.0801,35.0883,56623.0
2019-03-15 14:05:00,42.55,42.56,42.52,42.52,124057.0,35.0883,35.0966,35.0636,35.0636,124057.0
2019-03-15 14:10:00,42.52,42.53,42.5,42.51,202728.0,35.0636,35.0718,35.0471,35.0553,202728.0
2019-03-15 14:15:00,42.51,42.51,42.5,42.5,32432.0,35.0553,35.0553,35.0471,35.0471,32432.0
2019-03-15 14:20:00,42.51,42.52,42.49,42.49,72759.0,35.0553,35.0636,35.0388,35.0388,72759.0
2019-03-15 14:25:00,42.5,42.52,42.49,42.51,124184.0,35.0471,35.0636,35.0388,35.0553,124184.0
2019-03-15 14:30:00,42.5,42.53,42.5,42.53,95196.0,35.0471,35.0718,35.0471,35.0718,95196.0
2019-03-15 14:35:00,42.52,42.54,42.51,42.52,169503.0,35.0636,35.0801,35.0553,35.0636,169503.0
2019-03-15 14:40:00,42.53,42.54,42.51,42.54,91716.0,35.0718,35.0801,35.0553,35.0801,91716.0
2019-03-15 14:45:00,42.54,42.55,42.53,42.54,67350.0,35.0801,35.0883,35.0718,35.0801,67350.0
2019-03-15 14:50:00,42.54,42.54,42.52,42.53,67800.0,35.0801,35.0801,35.0636,35.0718,67800.0
2019-03-15 14:55:00,42.53,42.55,42.52,42.55,52359.0,35.0718,35.0883,35.0636,35.0883,52359.0
2019-03-15 15:00:00,42.55,42.55,42.52,42.52,160654.0,35.0883,35.0883,35.0636,35.0636,160654.0
2019-03-15 15:05:00,42.52,42.54,42.51,42.52,123697.0,35.0636,35.0801,35.0553,35.0636,123697.0
2019-03-15 15:10:00,42.51,42.52,42.49,42.51,89559.0,35.0553,35.0636,35.0388,35.0553,89559.0
2019-03-15 15:15:00,42.51,42.52,42.5,42.52,76144.0,35.0553,35.0636,35.0471,35.0636,76144.0
2019-03-15 15:20:00,42.52,42.54,42.51,42.54,104317.0,35.0636,35.0801,35.0553,35.0801,104317.0
2019-03-15 15:25:00,42.54,42.55,42.53,42.55,96986.0,35.0801,35.0883,35.0718,35.0883,96986.0
2019-03-15 15:30:00,42.54,42.55,42.51,42.52,187732.0,35.0801,35.0883,35.0553,35.0636,187732.0
2019-03-15 15:35:00,42.52,42.52,42.5,42.5,100152.0,35.0636,35.0636,35.0471,35.0471,100152.0
2019-03-15 15:40:00,42.51,42.53,42.51,42.52,202486.0,35.0553,35.0718,35.0553,35.0636,202486.0
2019-03-15 15:45:00,42.51,42.54,42.5,42.54,437232.0,35.0553,35.0801,35.0471,35.0801,437232.0
2019-03-15 15:50:00,42.54,42.54,42.51,42.51,282699.0,35.0801,35.0801,35.0553,35.0553,282699.0
2019-03-15 15:55:00,42.52,42.58,42.51,42.56,921051.0,35.0636,35.113,35.0553,35.0966,921051.0
2019-03-18 09:30:00,42.89,42.96,42.89,42.91,369632.0,35.3687,35.4264,35.3687,35.3852,369632.0
2019-03-18 09:35:00,42.91,42.93,42.89,42.9,236848.0,35.3852,35.4017,35.3687,35.3769,236848.0
2019-03-18 09:40:00,42.9,42.93,42.89,42.93,167408.0,35.3769,35.4017,35.3687,35.4017,167408.0
2019-03-18 09:45:00,42.93,42.97,42.91,42.96,184203.0,35.4017,35.4347,35.3852,35.4264,184203.0
2019-03-18 09:50:00,42.96,42.98,42.95,42.98,200263.0,35.4264,35.4429,35.4182,35.4429,200263.0
2019-03-18 09:55:00,42.97,42.98,42.94,42.97,165985.0,35.4347,35.4429,35.4099,35.4347,165985.0
2019-03-18 10:00:00,42.97,42.99,42.96,42.98,238107.0,35.4347,35.4511,35.4264,35.4429,238107.0
2019-03-18 10:05:00,42.98,43.01,42.97,43.0,230665.0,35.4429,35.4676,35.4347,35.4594,230665.0
2019-03-18 10:10:00,43.01,43.02,42.97,42.97,304462.0,35.4676,35.4759,35.4347,35.4347,304462.0
2019-03-18 10:15:00,42.98,42.98,42.95,42.97,433118.0,35.4429,35.4429,35.4182,35.4347,433118.0
2019-03-18 10:20:00,42.96,42.99,42.96,42.96,220794.0,35.4264,35.4511,35.4264,35.4264,220794.0
2019-03-18 10:25:00,42.97,42.98,42.96,42.96,74501.0,35.4347,35.4429,35.4264,35.4264,74501.0
2019-03-18 10:30:00,42.95,42.96,42.93,42.95,94151.0,35.4182,35.4264,35.4017,35.4182,94151.0
2019-03-18 10:35:00,42.94,42.95,42.89,42.9,137768.0,35.4099,35.4182,35.3687,35.3769,137768.0
2019-03-18 10:40:00,42.9,42.95,42.89,42.93,288129.0,35.3769,35.4182,35.3687,35.4017,288129.0
2019-03-18 10:45:00,42.93,42.96,42.91,42.96,101871.0,35.4017,35.4264,35.3852,35.4264,101871.0
2019-03-18 10:50:00,42.95,42.98,42.94,42.96,370706.0,35.4182,35.4429,35.4099,35.4264,370706.0
2019-03-18 10:55:00,42.97,42.98,42.95,42.97,216652.0,35.4347,35.4429,35.4182,35.4347,216652.0
2019-03-18 11:00:00,42.98,42.98,42.93,42.95,431109.0,35.4429,35.4429,35.4017,35.4182,431109.0
2019-03-18 11:05:00,42.96,42.98,42.94,42.97,253224.0,35.4264,35.4429,35.4099,35.4347,253224.0
2019-03-18 11:10:00,42.98,42.99,42.95,42.95,140944.0,35.4429,35.4511,35.4182,35.4182,140944.0
2019-03-18 11:15:00,42.95,42.97,42.93,42.93,33198.0,35.4182,35.4347,35.4017,35.4017,33198.0
2019-03-18 11:20:00,42.93,42.94,42.91,42.92,284808.0,35.4017,35.4099,35.3852,35.3934,284808.0
2019-03-18 11:25:00,42.92,42.93,42.9,42.92,78581.0,35.3934,35.4017,35.3769,35.3934,78581.0
2019-03-18 11:30:00,42.91,42.92,42.87,42.87,106581.0,35.3852,35.3934,35.3522,35.3522,106581.0
2019-03-18 11:35:00,42.87,42.87,42.83,42.87,60702.0,35.3522,35.3522,35.3192,35.3522,60702.0
2019-03-18 11:40:00,42.87,42.88,42.85,42.86,138332.0,35.3522,35.3604,35.3357,35.3439,138332.0
2019-03-18 11:45:00,42.86,42.9,42.85,42.9,245216.0,35.3439,35.3769,35.3357,35.3769,245216.0
2019-03-18 11:50:00,42.9,42.91,42.87,42.88,192222.0,35.3769,35.3852,35.3522,35.3604,192222.0
2019-03-18 11:55:00,42.88,42.9,42.87,42.89,142307.0,35.3604,35.3769,35.3522,35.3687,142307.0
2019-03-18 12:00:00,42.89,42.92,42.88,42.89,309088.0,35.3687,35.3934,35.3604,35.3687,309088.0
2019-03-18 12:05:00,42.9,42.92,42.89,42.91,107384.0,35.3769,35.3934,35.3687,35.3852,107384.0
2019-03-18 12:10:00,42.92,42.93,42.9,42.93,101809.0,35.3934,35.4017,35.3769,35.4017,101809.0
2019-03-18 12:15:00,42.93,42.93,42.9,42.91,108475.0,35.4017,35.4017,35.3769,35.3852,108475.0
2019-03-18 12:20:00,42.91,42.92,42.9,42.9,142556.0,35.3852,35.3934,35.3769,35.3769,142556.0
2019-03-18 12:25:00,42.9,42.93,42.9,42.91,104011.0,35.3769,35.4017,35.3769,35.3852,104011.0
2019-03-18 12:30:00,42.91,42.93,42.89,42.89,90724.0,35.3852,35.4017,35.3687,35.3687,90724.0
2019-03-18 12:35:00,42.9,42.93,42.89,42.92,137109.0,35.3769,35.4017,35.3687,35.3934,137109.0
2019-03-18 12:40:00,42.92,42.93,42.91,42.91,34297.0,35.3934,35.4017,35.3852,35.3852,34297.0
2019-03-18 12:45:00,42.92,42.94,42.91,42.93,65012.0,35.3934,35.4099,35.3852,35.4017,65012.0
2019-03-18 12:50:00,42.94,42.95,42.93,42.94,416615.0,35.4099,35.4182,35.4017,35.4099,416615.0
2019-03-18 12:55:00,42.94,42.95,42.9,42.92,61257.0,35.4099,35.4182,35.3769,35.3934,61257.0
2019-03-18 13:00:00,42.91,42.93,42.9,42.93,110152.0,35.3852,35.4017,35.3769,35.4017,110152.0
2019-03-18 13:05:00,42.93,42.95,42.92,42.94,291769.0,35.4017,35.4182,35.3934,35.4099,291769.0
2019-03-18 13:10:00,42.94,42.95,42.93,42.94,58045.0,35.4099,35.4182,35.4017,35.4099,58045.0
2019-03-18 13:15:00,42.93,42.94,42.91,42.94,120142.0,35.4017,35.4099,35.3852,35.4099,120142.0
2019-03-18 13:20:00,42.94,42.95,42.92,42.94,58174.0,35.4099,35.4182,35.3934,35.4099,58174.0
2019-03-18 13:25:00,42.93,42.95,42.93,42.95,26791.0,35.4017,35.4182,35.4017,35.4182,26791.0
2019-03-18 13:30:00,42.95,42.96,42.94,42.96,35013.0,35.4182,35.4264,35.4099,35.4264,35013.0
2019-03-18 13:35:00,42.96,42.97,42.95,42.97,56939.0,35.4264,35.4347,35.4182,35.4347,56939.0
2019-03-18 13:40:00,42.97,42.98,42.96,42.98,105545.0,35.4347,35.4429,35.4264,35.4429,105545.0
2019-03-18 13:45:00,42.98,42.99,42.96,42.98,144332.0,35.4429,35.4511,35.4264,35.4429,144332.0
2019-03-18 13:50:00,42.99,43.01,42.98,43.01,86262.0,35.4511,35.4676,35.4429,35.4676,86262.0
2019-03-18 13:55:00,43.0,43.01,42.99,43.01,301218.0,35.4594,35.4676,35.4511,35.4676,301218.0
2019-03-18 14:00:00,43.01,43.02,43.0,43.01,37309.0,35.4676,35.4759,35.4594,35.4676,37309.0
2019-03-18 14:05:00,43.01,43.02,43.0,43.0,109433.0,35.4676,35.4759,35.4594,35.4594,109433.0
2019-03-18 14:10:00,43.01,43.01,43.0,43.0,91536.0,35.4676,35.4676,35.4594,35.4594,91536.0
2019-03-18 14:15:00,43.01,43.02,43.0,43.01,103513.0,35.4676,35.4759,35.4594,35.4676,103513.0
2019-03-18 14:20:00,43.01,43.02,42.99,43.0,187457.0,35.4676,35.4759,35.4511,35.4594,187457.0
2019-03-18 14:25:00,43.01,43.01,43.0,43.01,32384.0,35.4676,35.4676,35.4594,35.4676,32384.0
2019-03-18 14:30:00,43.01,43.02,43.0,43.01,123765.0,35.4676,35.4759,35.4594,35.4676,123765.0
2019-03-18 14:35:00,43.01,43.03,43.01,43.03,106407.0,35.4676,35.4841,35.4676,35.4841,106407.0
2019-03-18 14:40:00,43.02,43.03,43.01,43.02,151230.0,35.4759,35.4841,35.4676,35.4759,151230.0
2019-03-18 14:45:00,43.02,43.03,43.01,43.02,34058.0,35.4759,35.4841,35.4676,35.4759,34058.0
2019-03-18 14:50:00,43.02,43.04,43.02,43.04,38834.0,35.4759,35.4924,35.4759,35.4924,38834.0
2019-03-18 14:55:00,43.04,43.05,43.03,43.04,108016.0,35.4924,35.5006,35.4841,35.4924,108016.0
2019-03-18 15:00:00,43.04,43.04,43.02,43.02,92044.0,35.4924,35.4924,35.4759,35.4759,92044.0
2019-03-18 15:05:00,43.02,43.03,43.02,43.03,52492.0,35.4759,35.4841,35.4759,35.4841,52492.0
2019-03-18 15:10:00,43.03,43.04,43.02,43.03,121723.0,35.4841,35.4924,35.4759,35.4841,121723.0
2019-03-18 15:15:00,43.02,43.05,43.02,43.03,116854.0,35.4759,35.5006,35.4759,35.4841,116854.0
2019-03-18 15:20:00,43.03,43.05,43.03,43.03,79196.0,35.4841,35.5006,35.4841,35.4841,79196.0
2019-03-18 15:25:00,43.04,43.04,43.02,43.02,102068.0,35.4924,35.4924,35.4759,35.4759,102068.0
2019-03-18 15:30:00,43.02,43.04,43.02,43.03,64713.0,35.4759,35.4924,35.4759,35.4841,64713.0
2019-03-18 15:35:00,43.03,43.04,43.02,43.02,87545.0,35.4841,35.4924,35.4759,35.4759,87545.0
2019-03-18 15:40:00,43.03,43.06,43.02,43.06,293031.0,35.4841,35.5089,35.4759,35.5089,293031.0
2019-03-18 15:45:00,43.06,43.07,43.04,43.06,123495.0,35.5089,35.5171,35.4924,35.5089,123495.0
2019-03-18 15:50:00,43.05,43.06,43.03,43.04,132212.0,35.5006,35.5089,35.4841,35.4924,132212.0
2019-03-18 15:55:00,43.03,43.05,43.02,43.04,451779.0,35.4841,35.5006,35.4759,35.4924,451779.0
2019-03-19 09:30:00,43.09,43.15,43.07,43.11,292733.0,35.5336,35.5831,35.5171,35.5501,292733.0
2019-03-19 09:35:00,43.11,43.12,43.08,43.09,126814.0,35.5501,35.5584,35.5254,35.5336,126814.0
2019-03-19 09:40:00,43.09,43.09,43.05,43.08,219699.0,35.5336,35.5336,35.5006,35.5254,219699.0
2019-03-19 09:45:00,43.08,43.09,43.06,43.08,77113.0,35.5254,35.5336,35.5089,35.5254,77113.0
2019-03-19 09:50:00,43.08,43.08,43.04,43.04,105261.0,35.5254,35.5254,35.4924,35.4924,105261.0
2019-03-19 09:55:00,43.05,43.05,43.0,43.02,100131.0,35.5006,35.5006,35.4594,35.4759,100131.0
2019-03-19 10:00:00,43.02,43.07,43.01,43.05,189104.0,35.4759,35.5171,35.4676,35.5006,189104.0
2019-03-19 10:05:00,43.05,43.08,43.04,43.08,91719.0,35.5006,35.5254,35.4924,35.5254,91719.0
2019-03-19 10:10:00,43.08,43.08,43.06,43.08,118192.0,35.5254,35.5254,35.5089,35.5254,118192.0
2019-03-19 10:15:00,43.08,43.09,43.06,43.09,221723.0,35.5254,35.5336,35.5089,35.5336,221723.0
2019-03-19 10:20:00,43.08,43.09,43.06,43.07,66756.0,35.5254,35.5336,35.5089,35.5171,66756.0
2019-03-19 10:25:00,43.07,43.07,43.05,43.05,94243.0,35.5171,35.5171,35.5006,35.5006,94243.0
2019-03-19 10:30:00,43.05,43.06,43.04,43.05,95137.0,35.5006,35.5089,35.4924,35.5006,95137.0
2019-03-19 10:35:00,43.05,43.06,43.04,43.05,63131.0,35.5006,35.5089,35.4924,35.5006,63131.0
2019-03-19 10:40:00,43.05,43.06,43.03,43.04,119651.0,35.5006,35.5089,35.4841,35.4924,119651.0
2019-03-19 10:45:00,43.04,43.05,43.03,43.04,167158.0,35.4924,35.5006,35.4841,35.4924,167158.0
2019-03-19 10:50:00,43.04,43.06,43.04,43.06,123037.0,35.4924,35.5089,35.4924,35.5089,123037.0
2019-03-19 10:55:00,43.05,43.06,43.0,43.01,116494.0,35.5006,35.5089,35.4594,35.4676,116494.0
2019-03-19 11:00:00,43.01,43.05,43.0,43.05,171654.0,35.4676,35.5006,35.4594,35.5006,171654.0
2019-03-19 11:05:00,43.04,43.05,43.03,43.05,89344.0,35.4924,35.5006,35.4841,35.5006,89344.0
2019-03-19 11:10:00,43.05,43.05,43.02,43.04,130994.0,35.5006,35.5006,35.4759,35.4924,130994.0
2019-03-19 11:15:00,43.04,43.05,43.02,43.04,87298.0,35.4924,35.5006,35.4759,35.4924,87298.0
2019-03-19 11:20:00,43.04,43.07,43.04,43.06,106508.0,35.4924,35.5171,35.4924,35.5089,106508.0
2019-03-19 11:25:00,43.07,43.08,43.06,43.06,42768.0,35.5171,35.5254,35.5089,35.5089,42768.0
2019-03-19 11:30:00,43.06,43.08,43.05,43.07,140100.0,35.5089,35.5254,35.5006,35.5171,140100.0
2019-03-19 11:35:00,43.07,43.09,43.06,43.08,94885.0,35.5171,35.5336,35.5089,35.5254,94885.0
2019-03-19 11:40:00,43.08,43.1,43.07,43.09,47181.0,35.5254,35.5419,35.5171,35.5336,47181.0
2019-03-19 11:45:00,43.09,43.13,43.08,43.12,125934.0,35.5336,35.5666,35.5254,35.5584,125934.0
2019-03-19 11:50:00,43.12,43.13,43.1,43.11,52455.0,35.5584,35.5666,35.5419,35.5501,52455.0
2019-03-19 11:55:00,43.11,43.16,43.1,43.15,232641.0,35.5501,35.5913,35.5419,35.5831,232641.0
2019-03-19 12:00:00,43.16,43.19,43.15,43.16,137791.0,35.5913,35.6161,35.5831,35.5913,137791.0
2019-03-19 12:05:00,43.17,43.2,43.16,43.2,203306.0,35.5996,35.6243,35.5913,35.6243,203306.0
2019-03-19 12:10:00,43.19,43.19,43.17,43.18,173117.0,35.6161,35.6161,35.5996,35.6078,173117.0
2019-03-19 12:15:00,43.17,43.18,43.15,43.17,139803.0,35.5996,35.6078,35.5831,35.5996,139803.0
2019-03-19 12:20:00,43.16,43.18,43.16,43.17,86289.0,35.5913,35.6078,35.5913,35.5996,86289.0
2019-03-19 12:25:00,43.16,43.18,43.16,43.18,36246.0,35.5913,35.6078,35.5913,35.6078,36246.0
2019-03-19 12:30:00,43.17,43.19,43.16,43.18,158742.0,35.5996,35.6161,35.5913,35.6078,158742.0
2019-03-19 12:35:00,43.17,43.18,43.14,43.14,67668.0,35.5996,35.6078,35.5748,35.5748,67668.0
2019-03-19 12:40:00,43.14,43.17,43.14,43.15,1550052.0,35.5748,35.5996,35.5748,35.5831,1550052.0
2019-03-19 12:45:00,43.15,43.16,42.95,42.97,710366.0,35.5831,35.5913,35.4182,35.4347,710366.0
2019-03-19 12:50:00,42.96,43.03,42.95,42.99,205052.0,35.4264,35.4841,35.4182,35.4511,205052.0
2019-03-19 12:55:00,42.99,43.07,42.99,43.07,149709.0,35.4511,35.5171,35.4511,35.5171,149709.0
2019-03-19 13:00:00,43.07,43.08,43.05,43.08,139611.0,35.5171,35.5254,35.5006,35.5254,139611.0
2019-03-19 13:05:00,43.08,43.1,43.06,43.06,88161.0,35.5254,35.5419,35.5089,35.5089,88161.0
2019-03-19 13:10:00,43.07,43.11,43.05,43.1,155434.0,35.5171,35.5501,35.5006,35.5419,155434.0
2019-03-19 13:15:00,43.1,43.13,43.1,43.12,183036.0,35.5419,35.5666,35.5419,35.5584,183036.0
2019-03-19 13:20:00,43.12,43.14,43.11,43.12,91396.0,35.5584,35.5748,35.5501,35.5584,91396.0
2019-03-19 13:25:00,43.12,43.13,43.1,43.1,80415.0,35.5584,35.5666,35.5419,35.5419,80415.0
2019-03-19 13:30:00,43.11,43.13,43.1,43.13,66747.0,35.5501,35.5666,35.5419,35.5666,66747.0
2019-03-19 13:35:00,43.14,43.16,43.13,43.14,108076.0,35.5748,35.5913,35.5666,35.5748,108076.0
2019-03-19 13:40:00,43.15,43.15,43.13,43.14,34434.0,35.5831,35.5831,35.5666,35.5748,34434.0
2019-03-19 13:45:00,43.14,43.14,43.11,43.13,60197.0,35.5748,35.5748,35.5501,35.5666,60197.0
2019-03-19 13:50:00,43.13,43.14,43.11,43.13,67418.0,35.5666,35.5748,35.5501,35.5666,67418.0
2019-03-19 13:55:00,43.13,43.14,43.12,43.12,39889.0,35.5666,35.5748,35.5584,35.5584,39889.0
2019-03-19 14:00:00,43.12,43.14,43.12,43.13,59377.0,35.5584,35.5748,35.5584,35.5666,59377.0
2019-03-19 14:05:00,43.13,43.15,43.11,43.13,220054.0,35.5666,35.5831,35.5501,35.5666,220054.0
2019-03-19 14:10:00,43.13,43.13,43.09,43.11,134488.0,35.5666,35.5666,35.5336,35.5501,134488.0
2019-03-19 14:15:00,43.1,43.11,43.08,43.1,87767.0,35.5419,35.5501,35.5254,35.5419,87767.0
2019-03-19 14:20:00,43.1,43.11,43.09,43.1,60519.0,35.5419,35.5501,35.5336,35.5419,60519.0
2019-03-19 14:25:00,43.1,43.12,43.1,43.12,116865.0,35.5419,35.5584,35.5419,35.5584,116865.0
2019-03-19 14:30:00,43.11,43.14,43.11,43.14,82840.0,35.5501,35.5748,35.5501,35.5748,82840.0
2019-03-19 14:35:00,43.14,43.15,43.13,43.14,31245.0,35.5748,35.5831,35.5666,35.5748,31245.0
2019-03-19 14:40:00,43.15,43.17,43.14,43.17,99820.0,35.5831,35.5996,35.5748,35.5996,99820.0
2019-03-19 14:45:00,43.17,43.18,43.15,43.15,91851.0,35.5996,35.6078,35.5831,35.5831,91851.0
2019-03-19 14:50:00,43.15,43.16,43.13,43.15,117736.0,35.5831,35.5913,35.5666,35.5831,117736.0
2019-03-19 14:55:00,43.15,43.15,43.11,43.13,298857.0,35.5831,35.5831,35.5501,35.5666,298857.0
2019-03-19 15:00:00,43.13,43.14,43.1,43.12,132767.0,35.5666,35.5748,35.5419,35.5584,132767.0
2019-03-19 15:05:00,43.12,43.13,43.1,43.11,117795.0,35.5584,35.5666,35.5419,35.5501,117795.0
2019-03-19 15:10:00,43.1,43.12,43.08,43.09,220004.0,35.5419,35.5584,35.5254,35.5336,220004.0
2019-03-19 15:15:00,43.09,43.09,43.06,43.07,136144.0,35.5336,35.5336,35.5089,35.5171,136144.0
2019-03-19 15:20:00,43.07,43.08,43.05,43.05,69777.0,35.5171,35.5254,35.5006,35.5006,69777.0
2019-03-19 15:25:00,43.05,43.06,43.03,43.04,107911.0,35.5006,35.5089,35.4841,35.4924,107911.0
2019-03-19 15:30:00,43.04,43.04,43.0,43.02,123322.0,35.4924,35.4924,35.4594,35.4759,123322.0
2019-03-19 15:35:00,43.02,43.03,42.99,43.01,115639.0,35.4759,35.4841,35.4511,35.4676,115639.0
2019-03-19 15:40:00,43.0,43.0,42.96,42.97,117079.0,35.4594,35.4594,35.4264,35.4347,117079.0
2019-03-19 15:45:00,42.97,43.03,42.96,43.03,440616.0,35.4347,35.4841,35.4264,35.4841,440616.0
2019-03-19 15:50:00,43.02,43.04,42.99,43.0,401897.0,35.4759,35.4924,35.4511,35.4594,401897.0
2019-03-19 15:55:00,43.0,43.06,42.99,43.06,672620.0,35.4594,35.5089,35.4511,35.5089,672620.0
2019-03-20 09:30:00,42.91,42.93,42.88,42.92,260894.0,35.3852,35.4017,35.3604,35.3934,260894.0
2019-03-20 09:35:00,42.92,42.93,42.86,42.87,168287.0,35.3934,35.4017,35.3439,35.3522,168287.0
2019-03-20 09:40:00,42.87,42.88,42.85,42.87,133684.0,35.3522,35.3604,35.3357,35.3522,133684.0
2019-03-20 09:45:00,42.87,42.88,42.8,42.83,128416.0,35.3522,35.3604,35.2945,35.3192,128416.0
2019-03-20 09:50:00,42.83,42.85,42.81,42.83,45290.0,35.3192,35.3357,35.3027,35.3192,45290.0
2019-03-20 09:55:00,42.82,42.85,42.8,42.81,251566.0,35.311,35.3357,35.2945,35.3027,251566.0
2019-03-20 10:00:00,42.8,42.85,42.79,42.82,147283.0,35.2945,35.3357,35.2862,35.311,147283.0
2019-03-20 10:05:00,42.81,42.85,42.8,42.84,97568.0,35.3027,35.3357,35.2945,35.3275,97568.0
2019-03-20 10:10:00,42.84,42.84,42.78,42.8,99768.0,35.3275,35.3275,35.278,35.2945,99768.0
2019-03-20 10:15:00,42.8,42.81,42.78,42.81,106936.0,35.2945,35.3027,35.278,35.3027,106936.0
2019-03-20 10:20:00,42.81,42.83,42.78,42.8,128132.0,35.3027,35.3192,35.278,35.2945,128132.0
2019-03-20 10:25:00,42.8,42.83,42.8,42.83,123428.0,35.2945,35.3192,35.2945,35.3192,123428.0
2019-03-20 10:30:00,42.82,42.86,42.82,42.83,201369.0,35.311,35.3439,35.311,35.3192,201369.0
2019-03-20 10:35:00,42.84,42.86,42.82,42.84,138570.0,35.3275,35.3439,35.311,35.3275,138570.0
2019-03-20 10:40:00,42.84,42.85,42.81,42.82,193914.0,35.3275,35.3357,35.3027,35.311,193914.0
2019-03-20 10:45:00,42.82,42.85,42.82,42.85,117778.0,35.311,35.3357,35.311,35.3357,117778.0
2019-03-20 10:50:00,42.85,42.86,42.84,42.84,157413.0,35.3357,35.3439,35.3275,35.3275,157413.0
2019-03-20 10:55:00,42.85,42.87,42.84,42.85,71196.0,35.3357,35.3522,35.3275,35.3357,71196.0
2019-03-20 11:00:00,42.86,42.9,42.86,42.87,116679.0,35.3439,35.3769,35.3439,35.3522,116679.0
2019-03-20 11:05:00,42.87,42.9,42.87,42.88,88687.0,35.3522,35.3769,35.3522,35.3604,88687.0
2019-03-20 11:10:00,42.88,42.88,42.86,42.86,59314.0,35.3604,35.3604,35.3439,35.3439,59314.0
2019-03-20 11:15:00,42.86,42.89,42.85,42.88,136641.0,35.3439,35.3687,35.3357,35.3604,136641.0
2019-03-20 11:20:00,42.89,42.89,42.86,42.86,83595.0,35.3687,35.3687,35.3439,35.3439,83595.0
2019-03-20 11:25:00,42.87,42.89,42.84,42.86,269979.0,35.3522,35.3687,35.3275,35.3439,269979.0
2019-03-20 11:30:00,42.86,42.87,42.83,42.85,146357.0,35.3439,35.3522,35.3192,35.3357,146357.0
2019-03-20 11:35:00,42.84,42.85,42.82,42.82,110546.0,35.3275,35.3357,35.311,35.311,110546.0
2019-03-20 11:40:00,42.82,42.83,42.79,42.79,120726.0,35.311,35.3192,35.2862,35.2862,120726.0
2019-03-20 11:45:00,42.79,42.8,42.76,42.78,38873.0,35.2862,35.2945,35.2615,35.278,38873.0
2019-03-20 11:50:00,42.77,42.79,42.74,42.77,115164.0,35.2697,35.2862,35.245,35.2697,115164.0
2019-03-20 11:55:00,42.76,42.76,42.74,42.74,94090.0,35.2615,35.2615,35.245,35.245,94090.0
2019-03-20 12:00:00,42.74,42.75,42.72,42.73,78727.0,35.245,35.2532,35.2285,35.2367,78727.0
2019-03-20 12:05:00,42.73,42.78,42.73,42.77,80208.0,35.2367,35.278,35.2367,35.2697,80208.0
2019-03-20 12:10:00,42.77,42.78,42.74,42.76,54743.0,35.2697,35.278,35.245,35.2615,54743.0
2019-03-20 12:15:00,42.76,42.78,42.74,42.74,74693.0,35.2615,35.278,35.245,35.245,74693.0
2019-03-20 12:20:00,42.74,42.76,42.73,42.74,68484.0,35.245,35.2615,35.2367,35.245,68484.0
2019-03-20 12:25:00,42.75,42.79,42.75,42.77,81278.0,35.2532,35.2862,35.2532,35.2697,81278.0
2019-03-20 12:30:00,42.77,42.78,42.61,42.65,666215.0,35.2697,35.278,35.1378,35.1708,666215.0
2019-03-20 12:35:00,42.64,42.69,42.63,42.68,197356.0,35.1625,35.2038,35.1543,35.1955,197356.0
2019-03-20 12:40:00,42.67,42.69,42.65,42.67,62907.0,35.1873,35.2038,35.1708,35.1873,62907.0
2019-03-20 12:45:00,42.68,42.7,42.64,42.67,41608.0,35.1955,35.212,35.1625,35.1873,41608.0
2019-03-20 12:50:00,42.69,42.71,42.67,42.69,85139.0,35.2038,35.2203,35.1873,35.2038,85139.0
2019-03-20 12:55:00,42.69,42.71,42.67,42.7,150633.0,35.2038,35.2203,35.1873,35.212,150633.0
2019-03-20 13:00:00,42.69,42.72,42.68,42.72,69996.0,35.2038,35.2285,35.1955,35.2285,69996.0
2019-03-20 13:05:00,42.72,42.73,42.7,42.71,107648.0,35.2285,35.2367,35.212,35.2203,107648.0
2019-03-20 13:10:00,42.71,42.74,42.7,42.73,38945.0,35.2203,35.245,35.212,35.2367,38945.0
2019-03-20 13:15:00,42.73,42.73,42.71,42.72,35868.0,35.2367,35.2367,35.2203,35.2285,35868.0
2019-03-20 13:20:00,42.72,42.74,42.7,42.72,67529.0,35.2285,35.245,35.212,35.2285,67529.0
2019-03-20 13:25:00,42.71,42.73,42.7,42.7,69506.0,35.2203,35.2367,35.212,35.212,69506.0
2019-03-20 13:30:00,42.71,42.74,42.7,42.73,48347.0,35.2203,35.245,35.212,35.2367,48347.0
2019-03-20 13:35:00,42.74,42.76,42.73,42.74,86059.0,35.245,35.2615,35.2367,35.245,86059.0
2019-03-20 13:40:00,42.74,42.75,42.73,42.74,57836.0,35.245,35.2532,35.2367,35.245,57836.0
2019-03-20 13:45:00,42.75,42.78,42.74,42.78,74111.0,35.2532,35.278,35.245,35.278,74111.0
2019-03-20 13:50:00,42.78,42.8,42.76,42.8,103600.0,35.278,35.2945,35.2615,35.2945,103600.0
2019-03-20 13:55:00,42.79,42.83,42.77,42.8,321412.0,35.2862,35.3192,35.2697,35.2945,321412.0
2019-03-20 14:00:00,42.8,43.35,42.8,43.25,1329985.0,35.2945,35.748,35.2945,35.6656,1329985.0
2019-03-20 14:05:00,43.27,43.31,43.1,43.14,762825.0,35.682,35.715,35.5419,35.5748,762825.0
2019-03-20 14:10:00,43.15,43.25,43.15,43.24,698548.0,35.5831,35.6656,35.5831,35.6573,698548.0
2019-03-20 14:15:00,43.24,43.25,43.15,43.17,310386.0,35.6573,35.6656,35.5831,35.5996,310386.0
2019-03-20 14:20:00,43.17,43.24,43.16,43.22,511618.0,35.5996,35.6573,35.5913,35.6408,511618.0
2019-03-20 14:25:00,43.23,43.3,43.22,43.28,703637.0,35.6491,35.7068,35.6408,35.6903,703637.0
2019-03-20 14:30:00,43.29,43.38,43.24,43.33,930687.0,35.6985,35.7728,35.6573,35.7315,930687.0
2019-03-20 14:35:00,43.33,43.4,43.32,43.36,838508.0,35.7315,35.7893,35.7233,35.7563,838508.0
2019-03-20 14:40:00,43.36,43.37,43.3,43.32,520541.0,35.7563,35.7645,35.7068,35.7233,520541.0
2019-03-20 14:45:00,43.31,43.41,43.3,43.39,414510.0,35.715,35.7975,35.7068,35.781,414510.0
2019-03-20 14:50:00,43.4,43.44,43.32,43.32,408393.0,35.7893,35.8222,35.7233,35.7233,408393.0
2019-03-20 14:55:00,43.32,43.41,43.31,43.41,394808.0,35.7233,35.7975,35.715,35.7975,394808.0
2019-03-20 15:00:00,43.41,43.42,43.3,43.33,435672.0,35.7975,35.8057,35.7068,35.7315,435672.0
2019-03-20 15:05:00,43.33,43.36,43.29,43.34,417651.0,35.7315,35.7563,35.6985,35.7398,417651.0
2019-03-20 15:10:00,43.35,43.38,43.28,43.3,426562.0,35.748,35.7728,35.6903,35.7068,426562.0
2019-03-20 15:15:00,43.31,43.32,43.27,43.28,179954.0,35.715,35.7233,35.682,35.6903,179954.0
2019-03-20 15:20:00,43.29,43.3,43.23,43.23,182826.0,35.6985,35.7068,35.6491,35.6491,182826.0
2019-03-20 15:25:00,43.23,43.26,43.19,43.2,193347.0,35.6491,35.6738,35.6161,35.6243,193347.0
2019-03-20 15:30:00,43.2,43.2,43.09,43.14,394052.0,35.6243,35.6243,35.5336,35.5748,394052.0
2019-03-20 15:35:00,43.14,43.19,43.12,43.13,341002.0,35.5748,35.6161,35.5584,35.5666,341002.0
2019-03-20 15:40:00,43.13,43.17,43.12,43.16,200055.0,35.5666,35.5996,35.5584,35.5913,200055.0
2019-03-20 15:45:00,43.16,43.22,43.16,43.18,367455.0,35.5913,35.6408,35.5913,35.6078,367455.0
2019-03-20 15:50:00,43.18,43.18,43.09,43.1,262864.0,35.6078,35.6078,35.5336,35.5419,262864.0
2019-03-20 15:55:00,43.1,43.11,43.07,43.07,743472.0,35.5419,35.5501,35.5171,35.5171,743472.0
2019-03-21 09:30:00,42.81,42.89,42.8,42.85,507371.0,35.3027,35.3687,35.2945,35.3357,507371.0
2019-03-21 09:35:00,42.86,42.95,42.84,42.92,442758.0,35.3439,35.4182,35.3275,35.3934,442758.0
2019-03-21 09:40:00,42.91,42.94,42.89,42.93,371421.0,35.3852,35.4099,35.3687,35.4017,371421.0
2019-03-21 09:45:00,42.93,42.96,42.91,42.95,321820.0,35.4017,35.4264,35.3852,35.4182,321820.0
2019-03-21 09:50:00,42.95,42.95,42.92,42.95,297532.0,35.4182,35.4182,35.3934,35.4182,297532.0
2019-03-21 09:55:00,42.94,42.98,42.92,42.95,334051.0,35.4099,35.4429,35.3934,35.4182,334051.0
2019-03-21 10:00:00,42.94,42.96,42.91,42.94,173951.0,35.4099,35.4264,35.3852,35.4099,173951.0
2019-03-21 10:05:00,42.94,42.96,42.92,42.95,167028.0,35.4099,35.4264,35.3934,35.4182,167028.0
2019-03-21 10:10:00,42.95,42.97,42.93,42.93,99046.0,35.4182,35.4347,35.4017,35.4017,99046.0
2019-03-21 10:15:00,42.93,42.94,42.83,42.85,226541.0,35.4017,35.4099,35.3192,35.3357,226541.0
2019-03-21 10:20:00,42.84,42.92,42.84,42.91,323718.0,35.3275,35.3934,35.3275,35.3852,323718.0
2019-03-21 10:25:00,42.91,42.97,42.91,42.93,193899.0,35.3852,35.4347,35.3852,35.4017,193899.0
2019-03-21 10:30:00,42.94,42.95,42.89,42.92,259677.0,35.4099,35.4182,35.3687,35.3934,259677.0
2019-03-21 10:35:00,42.92,42.93,42.89,42.91,87163.0,35.3934,35.4017,35.3687,35.3852,87163.0
2019-03-21 10:40:00,42.92,42.93,42.87,42.88,299220.0,35.3934,35.4017,35.3522,35.3604,299220.0
2019-03-21 10:45:00,42.89,42.9,42.85,42.88,279313.0,35.3687,35.3769,35.3357,35.3604,279313.0
2019-03-21 10:50:00,42.88,42.93,42.87,42.93,251730.0,35.3604,35.4017,35.3522,35.4017,251730.0
2019-03-21 10:55:00,42.93,42.96,42.9,42.96,193524.0,35.4017,35.4264,35.3769,35.4264,193524.0
2019-03-21 11:00:00,42.96,43.01,42.95,43.0,338722.0,35.4264,35.4676,35.4182,35.4594,338722.0
2019-03-21 11:05:00,43.01,43.02,42.93,42.95,345153.0,35.4676,35.4759,35.4017,35.4182,345153.0
2019-03-21 11:10:00,42.95,42.96,42.89,42.91,311818.0,35.4182,35.4264,35.3687,35.3852,311818.0
2019-03-21 11:15:00,42.91,42.94,42.89,42.91,357659.0,35.3852,35.4099,35.3687,35.3852,357659.0
2019-03-21 11:20:00,42.91,42.94,42.9,42.93,339948.0,35.3852,35.4099,35.3769,35.4017,339948.0
2019-03-21 11:25:00,42.93,42.93,42.88,42.89,302486.0,35.4017,35.4017,35.3604,35.3687,302486.0
2019-03-21 11:30:00,42.88,42.91,42.86,42.87,291606.0,35.3604,35.3852,35.3439,35.3522,291606.0
2019-03-21 11:35:00,42.86,42.88,42.84,42.84,179715.0,35.3439,35.3604,35.3275,35.3275,179715.0
2019-03-21 11:40:00,42.85,42.9,42.84,42.89,155987.0,35.3357,35.3769,35.3275,35.3687,155987.0
2019-03-21 11:45:00,42.9,42.93,42.86,42.88,623458.0,35.3769,35.4017,35.3439,35.3604,623458.0
2019-03-21 11:50:00,42.88,42.9,42.85,42.85,257964.0,35.3604,35.3769,35.3357,35.3357,257964.0
2019-03-21 11:55:00,42.85,42.92,42.84,42.9,191841.0,35.3357,35.3934,35.3275,35.3769,191841.0
2019-03-21 12:00:00,42.9,42.91,42.86,42.87,179490.0,35.3769,35.3852,35.3439,35.3522,179490.0
2019-03-21 12:05:00,42.88,42.91,42.86,42.88,215957.0,35.3604,35.3852,35.3439,35.3604,215957.0
2019-03-21 12:10:00,42.88,42.89,42.86,42.86,170918.0,35.3604,35.3687,35.3439,35.3439,170918.0
2019-03-21 12:15:00,42.87,42.89,42.84,42.85,126933.0,35.3522,35.3687,35.3275,35.3357,126933.0
2019-03-21 12:20:00,42.84,42.85,42.81,42.81,454922.0,35.3275,35.3357,35.3027,35.3027,454922.0
2019-03-21 12:25:00,42.82,42.82,42.77,42.78,160130.0,35.311,35.311,35.2697,35.278,160130.0
2019-03-21 12:30:00,42.79,42.79,42.76,42.78,215418.0,35.2862,35.2862,35.2615,35.278,215418.0
2019-03-21 12:35:00,42.78,42.79,42.75,42.77,106930.0,35.278,35.2862,35.2532,35.2697,106930.0
2019-03-21 12:40:00,42.77,42.8,42.76,42.8,45853.0,35.2697,35.2945,35.2615,35.2945,45853.0
2019-03-21 12:45:00,42.79,42.82,42.78,42.81,94659.0,35.2862,35.311,35.278,35.3027,94659.0
2019-03-21 12:50:00,42.81,42.83,42.8,42.82,120452.0,35.3027,35.3192,35.2945,35.311,120452.0
2019-03-21 12:55:00,42.83,42.84,42.82,42.84,402184.0,35.3192,35.3275,35.311,35.3275,402184.0
2019-03-21 13:00:00,42.84,42.88,42.83,42.87,239456.0,35.3275,35.3604,35.3192,35.3522,239456.0
2019-03-21 13:05:00,42.88,42.9,42.87,42.88,153947.0,35.3604,35.3769,35.3522,35.3604,153947.0
2019-03-21 13:10:00,42.87,42.88,42.86,42.86,187363.0,35.3522,35.3604,35.3439,35.3439,187363.0
2019-03-21 13:15:00,42.87,42.87,42.84,42.85,117864.0,35.3522,35.3522,35.3275,35.3357,117864.0
2019-03-21 13:20:00,42.84,42.87,42.83,42.86,73851.0,35.3275,35.3522,35.3192,35.3439,73851.0
2019-03-21 13:25:00,42.87,42.89,42.86,42.89,70206.0,35.3522,35.3687,35.3439,35.3687,70206.0
2019-03-21 13:30:00,42.89,42.93,42.88,42.93,396367.0,35.3687,35.4017,35.3604,35.4017,396367.0
2019-03-21 13:35:00,42.92,42.94,42.9,42.91,334188.0,35.3934,35.4099,35.3769,35.3852,334188.0
2019-03-21 13:40:00,42.91,42.93,42.91,42.93,241233.0,35.3852,35.4017,35.3852,35.4017,241233.0
2019-03-21 13:45:00,42.93,42.95,42.92,42.95,203726.0,35.4017,35.4182,35.3934,35.4182,203726.0
2019-03-21 13:50:00,42.95,42.96,42.93,42.96,102819.0,35.4182,35.4264,35.4017,35.4264,102819.0
2019-03-21 13:55:00,42.96,42.97,42.91,42.96,274316.0,35.4264,35.4347,35.3852,35.4264,274316.0
2019-03-21 14:00:00,42.96,42.97,42.93,42.96,165636.0,35.4264,35.4347,35.4017,35.4264,165636.0
2019-03-21 14:05:00,42.97,42.99,42.96,42.99,66348.0,35.4347,35.4511,35.4264,35.4511,66348.0
2019-03-21 14:10:00,42.98,43.03,42.98,43.01,145170.0,35.4429,35.4841,35.4429,35.4676,145170.0
2019-03-21 14:15:00,43.01,43.02,42.97,42.98,307304.0,35.4676,35.4759,35.4347,35.4429,307304.0
2019-03-21 14:20:00,42.98,43.01,42.97,43.01,195324.0,35.4429,35.4676,35.4347,35.4676,195324.0
2019-03-21 14:25:00,43.0,43.01,42.98,43.01,136918.0,35.4594,35.4676,35.4429,35.4676,136918.0
2019-03-21 14:30:00,43.01,43.02,42.99,43.01,67118.0,35.4676,35.4759,35.4511,35.4676,67118.0
2019-03-21 14:35:00,43.02,43.03,43.01,43.03,190697.0,35.4759,35.4841,35.4676,35.4841,190697.0
2019-03-21 14:40:00,43.02,43.04,43.01,43.04,51878.0,35.4759,35.4924,35.4676,35.4924,51878.0
2019-03-21 14:45:00,43.04,43.06,43.03,43.05,104996.0,35.4924,35.5089,35.4841,35.5006,104996.0
2019-03-21 14:50:00,43.05,43.06,43.03,43.05,185802.0,35.5006,35.5089,35.4841,35.5006,185802.0
2019-03-21 14:55:00,43.05,43.06,43.03,43.03,92535.0,35.5006,35.5089,35.4841,35.4841,92535.0
2019-03-21 15:00:00,43.04,43.05,43.02,43.05,55033.0,35.4924,35.5006,35.4759,35.5006,55033.0
2019-03-21 15:05:00,43.04,43.1,43.04,43.08,165918.0,35.4924,35.5419,35.4924,35.5254,165918.0
2019-03-21 15:10:00,43.07,43.08,43.04,43.05,115689.0,35.5171,35.5254,35.4924,35.5006,115689.0
2019-03-21 15:15:00,43.05,43.06,43.04,43.06,123128.0,35.5006,35.5089,35.4924,35.5089,123128.0
2019-03-21 15:20:00,43.06,43.08,43.05,43.08,69714.0,35.5089,35.5254,35.5006,35.5254,69714.0
2019-03-21 15:25:00,43.07,43.09,43.05,43.05,157040.0,35.5171,35.5336,35.5006,35.5006,157040.0
2019-03-21 15:30:00,43.06,43.07,43.04,43.05,139080.0,35.5089,35.5171,35.4924,35.5006,139080.0
2019-03-21 15:35:00,43.05,43.06,43.03,43.04,128411.0,35.5006,35.5089,35.4841,35.4924,128411.0
2019-03-21 15:40:00,43.05,43.08,43.04,43.07,110177.0,35.5006,35.5254,35.4924,35.5171,110177.0
2019-03-21 15:45:00,43.07,43.1,43.05,43.07,2499526.0,35.5171,35.5419,35.5006,35.5171,2499526.0
2019-03-21 15:50:00,43.07,43.09,43.06,43.08,245098.0,35.5171,35.5336,35.5089,35.5254,245098.0
2019-03-21 15:55:00,43.08,43.15,43.07,43.15,1603286.0,35.5254,35.5831,35.5171,35.5831,1603286.0
2019-03-22 09:30:00,42.48,42.55,42.47,42.52,2008303.0,35.0306,35.0883,35.0223,35.0636,2008303.0
2019-03-22 09:35:00,42.52,42.53,42.47,42.53,503295.0,35.0636,35.0718,35.0223,35.0718,503295.0
2019-03-22 09:40:00,42.53,42.56,42.5,42.5,110017.0,35.0718,35.0966,35.0471,35.0471,110017.0
2019-03-22 09:45:00,42.5,42.52,42.42,42.43,319441.0,35.0471,35.0636,34.9811,34.9894,319441.0
2019-03-22 09:50:00,42.43,42.45,42.32,42.34,1113121.0,34.9894,35.0058,34.8986,34.9151,1113121.0
2019-03-22 09:55:00,42.34,42.34,42.27,42.28,595254.0,34.9151,34.9151,34.8574,34.8657,595254.0
2019-03-22 10:00:00,42.29,42.34,42.27,42.28,248717.0,34.8739,34.9151,34.8574,34.8657,248717.0
2019-03-22 10:05:00,42.28,42.33,42.28,42.32,230703.0,34.8657,34.9069,34.8657,34.8986,230703.0
2019-03-22 10:10:00,42.32,42.32,42.26,42.27,239562.0,34.8986,34.8986,34.8492,34.8574,239562.0
2019-03-22 10:15:00,42.26,42.37,42.25,42.37,154058.0,34.8492,34.9399,34.8409,34.9399,154058.0
2019-03-22 10:20:00,42.36,42.37,42.3,42.31,184670.0,34.9316,34.9399,34.8822,34.8904,184670.0
2019-03-22 10:25:00,42.31,42.32,42.23,42.24,541605.0,34.8904,34.8986,34.8244,34.8327,541605.0
2019-03-22 10:30:00,42.24,42.28,42.22,42.24,398890.0,34.8327,34.8657,34.8162,34.8327,398890.0
2019-03-22 10:35:00,42.24,42.29,42.23,42.26,120934.0,34.8327,34.8739,34.8244,34.8492,120934.0
2019-03-22 10:40:00,42.26,42.27,42.18,42.22,180884.0,34.8492,34.8574,34.7832,34.8162,180884.0
2019-03-22 10:45:00,42.22,42.22,42.15,42.17,151694.0,34.8162,34.8162,34.7585,34.7749,151694.0
2019-03-22 10:50:00,42.16,42.18,42.14,42.17,81479.0,34.7667,34.7832,34.7502,34.7749,81479.0
2019-03-22 10:55:00,42.17,42.19,42.12,42.12,187737.0,34.7749,34.7914,34.7337,34.7337,187737.0
2019-03-22 11:00:00,42.11,42.14,42.09,42.11,190322.0,34.7255,34.7502,34.709,34.7255,190322.0
2019-03-22 11:05:00,42.11,42.13,42.09,42.09,326408.0,34.7255,34.742,34.709,34.709,326408.0
2019-03-22 11:10:00,42.09,42.19,42.07,42.18,803478.0,34.709,34.7914,34.6925,34.7832,803478.0
2019-03-22 11:15:00,42.19,42.19,42.11,42.17,340310.0,34.7914,34.7914,34.7255,34.7749,340310.0
2019-03-22 11:20:00,42.17,42.18,42.13,42.14,1117479.0,34.7749,34.7832,34.742,34.7502,1117479.0
2019-03-22 11:25:00,42.15,42.18,42.11,42.13,682324.0,34.7585,34.7832,34.7255,34.742,682324.0
2019-03-22 11:30:00,42.12,42.15,42.1,42.12,412831.0,34.7337,34.7585,34.7172,34.7337,412831.0
2019-03-22 11:35:00,42.12,42.12,42.08,42.09,301108.0,34.7337,34.7337,34.7007,34.709,301108.0
2019-03-22 11:40:00,42.09,42.1,42.05,42.05,191709.0,34.709,34.7172,34.676,34.676,191709.0
2019-03-22 11:45:00,42.05,42.05,42.02,42.03,212941.0,34.676,34.676,34.6513,34.6595,212941.0
2019-03-22 11:50:00,42.02,42.05,41.95,41.96,158742.0,34.6513,34.676,34.5935,34.6018,158742.0
2019-03-22 11:55:00,41.96,42.0,41.92,41.92,162485.0,34.6018,34.6348,34.5688,34.5688,162485.0
2019-03-22 12:00:00,41.92,42.01,41.91,42.0,353353.0,34.5688,34.643,34.5605,34.6348,353353.0
2019-03-22 12:05:00,41.99,42.02,41.97,41.98,251456.0,34.6265,34.6513,34.61,34.6183,251456.0
2019-03-22 12:10:00,41.98,42.0,41.96,41.96,148231.0,34.6183,34.6348,34.6018,34.6018,148231.0
2019-03-22 12:15:00,41.96,42.03,41.96,41.99,236705.0,34.6018,34.6595,34.6018,34.6265,236705.0
2019-03-22 12:20:00,42.0,42.05,41.99,42.01,197453.0,34.6348,34.676,34.6265,34.643,197453.0
2019-03-22 12:25:00,42.01,42.02,41.96,41.99,130946.0,34.643,34.6513,34.6018,34.6265,130946.0
2019-03-22 12:30:00,41.98,42.03,41.97,42.01,142635.0,34.6183,34.6595,34.61,34.643,142635.0
2019-03-22 12:35:00,42.01,42.02,41.96,41.97,125688.0,34.643,34.6513,34.6018,34.61,125688.0
2019-03-22 12:40:00,41.97,41.97,41.91,41.92,153653.0,34.61,34.61,34.5605,34.5688,153653.0
2019-03-22 12:45:00,41.93,41.95,41.9,41.91,85439.0,34.577,34.5935,34.5523,34.5605,85439.0
2019-03-22 12:50:00,41.91,42.01,41.9,42.0,75261.0,34.5605,34.643,34.5523,34.6348,75261.0
2019-03-22 12:55:00,42.0,42.0,41.95,41.98,95353.0,34.6348,34.6348,34.5935,34.6183,95353.0
2019-03-22 13:00:00,41.98,42.04,41.97,42.01,136081.0,34.6183,34.6677,34.61,34.643,136081.0
2019-03-22 13:05:00,42.01,42.05,42.01,42.05,81595.0,34.643,34.676,34.643,34.676,81595.0
2019-03-22 13:10:00,42.05,42.05,42.0,42.02,115220.0,34.676,34.676,34.6348,34.6513,115220.0
2019-03-22 13:15:00,42.02,42.03,42.0,42.01,98170.0,34.6513,34.6595,34.6348,34.643,98170.0
2019-03-22 13:20:00,42.01,42.01,41.97,41.99,74656.0,34.643,34.643,34.61,34.6265,74656.0
2019-03-22 13:25:00,41.99,41.99,41.96,41.98,98531.0,34.6265,34.6265,34.6018,34.6183,98531.0
2019-03-22 13:30:00,41.98,42.05,41.97,42.0,155712.0,34.6183,34.676,34.61,34.6348,155712.0
2019-03-22 13:35:00,42.0,42.03,41.98,42.01,143663.0,34.6348,34.6595,34.6183,34.643,143663.0
2019-03-22 13:40:00,42.01,42.03,41.98,42.02,75931.0,34.643,34.6595,34.6183,34.6513,75931.0
2019-03-22 13:45:00,42.02,42.03,41.99,41.99,82817.0,34.6513,34.6595,34.6265,34.6265,82817.0
2019-03-22 13:50:00,41.98,41.99,41.95,41.97,118418.0,34.6183,34.6265,34.5935,34.61,118418.0
2019-03-22 13:55:00,41.97,41.97,41.9,41.92,1076421.0,34.61,34.61,34.5523,34.5688,1076421.0
2019-03-22 14:00:00,41.91,41.94,41.89,41.94,559278.0,34.5605,34.5853,34.544,34.5853,559278.0
2019-03-22 14:05:00,41.94,41.95,41.91,41.93,228678.0,34.5853,34.5935,34.5605,34.577,228678.0
2019-03-22 14:10:00,41.93,41.98,41.93,41.98,200699.0,34.577,34.6183,34.577,34.6183,200699.0
2019-03-22 14:15:00,41.98,42.04,41.98,42.01,162270.0,34.6183,34.6677,34.6183,34.643,162270.0
2019-03-22 14:20:00,42.01,42.04,42.0,42.02,105560.0,34.643,34.6677,34.6348,34.6513,105560.0
2019-03-22 14:25:00,42.03,42.06,42.02,42.05,153579.0,34.6595,34.6842,34.6513,34.676,153579.0
2019-03-22 14:30:00,42.04,42.05,41.99,42.0,114791.0,34.6677,34.676,34.6265,34.6348,114791.0
2019-03-22 14:35:00,42.0,42.03,41.99,42.01,85030.0,34.6348,34.6595,34.6265,34.643,85030.0
2019-03-22 14:40:00,42.01,42.04,42.0,42.01,92453.0,34.643,34.6677,34.6348,34.643,92453.0
2019-03-22 14:45:00,42.02,42.05,42.0,42.03,256253.0,34.6513,34.676,34.6348,34.6595,256253.0
2019-03-22 14:50:00,42.03,42.06,42.02,42.02,152406.0,34.6595,34.6842,34.6513,34.6513,152406.0
2019-03-22 14:55:00,42.03,42.03,42.01,42.02,218559.0,34.6595,34.6595,34.643,34.6513,218559.0
2019-03-22 15:00:00,42.02,42.06,42.0,42.01,162136.0,34.6513,34.6842,34.6348,34.643,162136.0
2019-03-22 15:05:00,42.01,42.02,41.98,41.99,247981.0,34.643,34.6513,34.6183,34.6265,247981.0
2019-03-22 15:10:00,41.99,42.0,41.94,41.96,189435.0,34.6265,34.6348,34.5853,34.6018,189435.0
2019-03-22 15:15:00,41.96,41.97,41.93,41.94,265065.0,34.6018,34.61,34.577,34.5853,265065.0
2019-03-22 15:20:00,41.94,41.97,41.93,41.96,137508.0,34.5853,34.61,34.577,34.6018,137508.0
2019-03-22 15:25:00,41.95,41.97,41.88,41.89,166007.0,34.5935,34.61,34.5358,34.544,166007.0
2019-03-22 15:30:00,41.88,41.9,41.83,41.84,247203.0,34.5358,34.5523,34.4946,34.5028,247203.0
2019-03-22 15:35:00,41.84,41.88,41.83,41.85,186191.0,34.5028,34.5358,34.4946,34.5111,186191.0
2019-03-22 15:40:00,41.86,41.86,41.83,41.84,312225.0,34.5193,34.5193,34.4946,34.5028,312225.0
2019-03-22 15:45:00,41.84,41.89,41.84,41.88,300755.0,34.5028,34.544,34.5028,34.5358,300755.0
2019-03-22 15:50:00,41.88,41.89,41.85,41.88,304376.0,34.5358,34.544,34.5111,34.5358,304376.0
2019-03-22 15:55:00,41.88,41.9,41.85,41.85,937665.0,34.5358,34.5523,34.5111,34.5111,937665.0
2019-03-25 09:30:00,41.82,41.82,41.74,41.79,262586.0,34.5534,34.5534,34.4873,34.5286,262586.0
2019-03-25 09:35:00,41.8,41.91,41.8,41.89,266624.0,34.5369,34.6278,34.5369,34.6112,266624.0
2019-03-25 09:40:00,41.89,41.9,41.81,41.82,312018.0,34.6112,34.6195,34.5451,34.5534,312018.0
2019-03-25 09:45:00,41.81,41.82,41.75,41.78,823539.0,34.5451,34.5534,34.4956,34.5203,823539.0
2019-03-25 09:50:00,41.78,41.84,41.78,41.79,440544.0,34.5203,34.5699,34.5203,34.5286,440544.0
2019-03-25 09:55:00,41.79,41.82,41.75,41.79,321984.0,34.5286,34.5534,34.4956,34.5286,321984.0
2019-03-25 10:00:00,41.79,41.85,41.77,41.8,276440.0,34.5286,34.5782,34.5121,34.5369,276440.0
2019-03-25 10:05:00,41.8,41.85,41.79,41.79,307045.0,34.5369,34.5782,34.5286,34.5286,307045.0
2019-03-25 10:10:00,41.79,41.8,41.72,41.75,210026.0,34.5286,34.5369,34.4708,34.4956,210026.0
2019-03-25 10:15:00,41.75,41.8,41.74,41.78,112296.0,34.4956,34.5369,34.4873,34.5203,112296.0
2019-03-25 10:20:00,41.77,41.8,41.75,41.8,159869.0,34.5121,34.5369,34.4956,34.5369,159869.0
2019-03-25 10:25:00,41.79,41.84,41.79,41.83,239964.0,34.5286,34.5699,34.5286,34.5617,239964.0
2019-03-25 10:30:00,41.83,41.89,41.82,41.86,204383.0,34.5617,34.6112,34.5534,34.5864,204383.0
2019-03-25 10:35:00,41.85,41.89,41.83,41.85,159495.0,34.5782,34.6112,34.5617,34.5782,159495.0
2019-03-25 10:40:00,41.85,41.88,41.84,41.88,213379.0,34.5782,34.603,34.5699,34.603,213379.0
2019-03-25 10:45:00,41.87,41.9,41.86,41.9,231963.0,34.5947,34.6195,34.5864,34.6195,231963.0
2019-03-25 10:50:00,41.91,41.95,41.9,41.93,157592.0,34.6278,34.6608,34.6195,34.6443,157592.0
2019-03-25 10:55:00,41.94,41.97,41.93,41.95,140770.0,34.6525,34.6773,34.6443,34.6608,140770.0
2019-03-25 11:00:00,41.95,41.96,41.92,41.94,138815.0,34.6608,34.6691,34.636,34.6525,138815.0
2019-03-25 11:05:00,41.94,41.99,41.93,41.95,162831.0,34.6525,34.6939,34.6443,34.6608,162831.0
2019-03-25 11:10:00,41.95,41.96,41.91,41.95,60629.0,34.6608,34.6691,34.6278,34.6608,60629.0
2019-03-25 11:15:00,41.96,41.98,41.94,41.98,91095.0,34.6691,34.6856,34.6525,34.6856,91095.0
2019-03-25 11:20:00,41.98,42.01,41.97,41.98,127865.0,34.6856,34.7104,34.6773,34.6856,127865.0
2019-03-25 11:25:00,42.0,42.06,41.99,42.05,250892.0,34.7021,34.7517,34.6939,34.7434,250892.0
2019-03-25 11:30:00,42.05,42.05,41.98,41.99,81692.0,34.7434,34.7434,34.6856,34.6939,81692.0
2019-03-25 11:35:00,41.99,42.03,41.96,42.03,243028.0,34.6939,34.7269,34.6691,34.7269,243028.0
2019-03-25 11:40:00,42.03,42.03,41.96,41.97,138283.0,34.7269,34.7269,34.6691,34.6773,138283.0
2019-03-25 11:45:00,41.97,42.0,41.95,41.96,109612.0,34.6773,34.7021,34.6608,34.6691,109612.0
2019-03-25 11:50:00,41.95,42.0,41.95,41.99,155253.0,34.6608,34.7021,34.6608,34.6939,155253.0
2019-03-25 11:55:00,41.99,42.0,41.95,41.96,96883.0,34.6939,34.7021,34.6608,34.6691,96883.0
2019-03-25 12:00:00,41.95,41.98,41.94,41.98,193154.0,34.6608,34.6856,34.6525,34.6856,193154.0
2019-03-25 12:05:00,41.98,42.0,41.96,41.96,92819.0,34.6856,34.7021,34.6691,34.6691,92819.0
2019-03-25 12:10:00,41.96,42.0,41.95,42.0,267998.0,34.6691,34.7021,34.6608,34.7021,267998.0
2019-03-25 12:15:00,41.99,42.03,41.98,42.01,289845.0,34.6939,34.7269,34.6856,34.7104,289845.0
2019-03-25 12:20:00,42.02,42.05,42.02,42.04,104109.0,34.7186,34.7434,34.7186,34.7352,104109.0
2019-03-25 12:25:00,42.05,42.05,42.01,42.02,125481.0,34.7434,34.7434,34.7104,34.7186,125481.0
2019-03-25 12:30:00,42.01,42.02,41.96,41.98,208872.0,34.7104,34.7186,34.6691,34.6856,208872.0
2019-03-25 12:35:00,41.97,41.98,41.93,41.93,292557.0,34.6773,34.6856,34.6443,34.6443,292557.0
2019-03-25 12:40:00,41.93,41.95,41.9,41.93,269606.0,34.6443,34.6608,34.6195,34.6443,269606.0
2019-03-25 12:45:00,41.93,41.94,41.9,41.92,147151.0,34.6443,34.6525,34.6195,34.636,147151.0
2019-03-25 12:50:00,41.93,41.96,41.92,41.96,65898.0,34.6443,34.6691,34.636,34.6691,65898.0
2019-03-25 12:55:00,41.96,41.99,41.95,41.97,125700.0,34.6691,34.6939,34.6608,34.6773,125700.0
2019-03-25 13:00:00,41.97,41.98,41.91,41.92,175132.0,34.6773,34.6856,34.6278,34.636,175132.0
2019-03-25 13:05:00,41.91,41.92,41.89,41.91,210164.0,34.6278,34.636,34.6112,34.6278,210164.0
2019-03-25 13:10:00,41.91,41.95,41.89,41.92,386729.0,34.6278,34.6608,34.6112,34.636,386729.0
2019-03-25 13:15:00,41.91,41.91,41.87,41.89,175178.0,34.6278,34.6278,34.5947,34.6112,175178.0
2019-03-25 13:20:00,41.89,41.9,41.86,41.9,136554.0,34.6112,34.6195,34.5864,34.6195,136554.0
2019-03-25 13:25:00,41.9,41.92,41.87,41.88,74808.0,34.6195,34.636,34.5947,34.603,74808.0
2019-03-25 13:30:00,41.88,41.92,41.85,41.91,78312.0,34.603,34.636,34.5782,34.6278,78312.0
2019-03-25 13:35:00,41.91,41.93,41.89,41.92,135700.0,34.6278,34.6443,34.6112,34.636,135700.0
2019-03-25 13:40:00,41.91,41.95,41.9,41.9,204746.0,34.6278,34.6608,34.6195,34.6195,204746.0
2019-03-25 13:45:00,41.91,41.91,41.85,41.87,192425.0,34.6278,34.6278,34.5782,34.5947,192425.0
2019-03-25 13:50:00,41.87,41.89,41.84,41.84,141009.0,34.5947,34.6112,34.5699,34.5699,141009.0
2019-03-25 13:55:00,41.85,41.87,41.84,41.84,116935.0,34.5782,34.5947,34.5699,34.5699,116935.0
2019-03-25 14:00:00,41.85,41.87,41.83,41.84,233210.0,34.5782,34.5947,34.5617,34.5699,233210.0
2019-03-25 14:05:00,41.83,41.83,41.8,41.81,98930.0,34.5617,34.5617,34.5369,34.5451,98930.0
2019-03-25 14:10:00,41.81,41.86,41.8,41.84,197357.0,34.5451,34.5864,34.5369,34.5699,197357.0
2019-03-25 14:15:00,41.84,41.87,41.81,41.83,112796.0,34.5699,34.5947,34.5451,34.5617,112796.0
2019-03-25 14:20:00,41.83,41.84,41.79,41.8,131717.0,34.5617,34.5699,34.5286,34.5369,131717.0
2019-03-25 14:25:00,41.8,41.84,41.79,41.83,150495.0,34.5369,34.5699,34.5286,34.5617,150495.0
2019-03-25 14:30:00,41.83,41.87,41.82,41.85,96848.0,34.5617,34.5947,34.5534,34.5782,96848.0
2019-03-25 14:35:00,41.86,41.87,41.84,41.86,105127.0,34.5864,34.5947,34.5699,34.5864,105127.0
2019-03-25 14:40:00,41.86,41.89,41.84,41.87,96765.0,34.5864,34.6112,34.5699,34.5947,96765.0
2019-03-25 14:45:00,41.87,41.9,41.85,41.87,79799.0,34.5947,34.6195,34.5782,34.5947,79799.0
2019-03-25 14:50:00,41.88,41.89,41.86,41.89,92009.0,34.603,34.6112,34.5864,34.6112,92009.0
2019-03-25 14:55:00,41.88,41.93,41.88,41.92,258254.0,34.603,34.6443,34.603,34.636,258254.0
2019-03-25 15:00:00,41.92,41.94,41.92,41.93,71003.0,34.636,34.6525,34.636,34.6443,71003.0
2019-03-25 15:05:00,41.93,41.95,41.92,41.95,97647.0,34.6443,34.6608,34.636,34.6608,97647.0
2019-03-25 15:10:00,41.95,41.99,41.95,41.98,173279.0,34.6608,34.6939,34.6608,34.6856,173279.0
2019-03-25 15:15:00,41.98,42.0,41.95,41.96,89565.0,34.6856,34.7021,34.6608,34.6691,89565.0
2019-03-25 15:20:00,41.95,41.98,41.94,41.95,232600.0,34.6608,34.6856,34.6525,34.6608,232600.0
2019-03-25 15:25:00,41.95,41.97,41.93,41.95,149749.0,34.6608,34.6773,34.6443,34.6608,149749.0
2019-03-25 15:30:00,41.95,41.97,41.93,41.94,120618.0,34.6608,34.6773,34.6443,34.6525,120618.0
2019-03-25 15:35:00,41.93,41.94,41.91,41.91,139599.0,34.6443,34.6525,34.6278,34.6278,139599.0
2019-03-25 15:40:00,41.91,41.94,41.9,41.94,245005.0,34.6278,34.6525,34.6195,34.6525,245005.0
2019-03-25 15:45:00,41.93,41.95,41.89,41.9,251440.0,34.6443,34.6608,34.6112,34.6195,251440.0
2019-03-25 15:50:00,41.9,41.92,41.89,41.9,283078.0,34.6195,34.636,34.6112,34.6195,283078.0
2019-03-25 15:55:00,41.91,41.95,41.88,41.95,837353.0,34.6278,34.6608,34.603,34.6608,837353.0
2019-03-26 09:30:00,42.13,42.13,42.06,42.09,262004.0,34.8095,34.8095,34.7517,34.7765,262004.0
2019-03-26 09:35:00,42.09,42.13,42.09,42.13,206058.0,34.7765,34.8095,34.7765,34.8095,206058.0
2019-03-26 09:40:00,42.13,42.15,42.1,42.15,142223.0,34.8095,34.826,34.7847,34.826,142223.0
2019-03-26 09:45:00,42.15,42.15,42.09,42.09,321083.0,34.826,34.826,34.7765,34.7765,321083.0
2019-03-26 09:50:00,42.1,42.13,42.08,42.12,111420.0,34.7847,34.8095,34.7682,34.8013,111420.0
2019-03-26 09:55:00,42.12,42.16,42.1,42.16,194269.0,34.8013,34.8343,34.7847,34.8343,194269.0
2019-03-26 10:00:00,42.16,42.18,42.13,42.14,217084.0,34.8343,34.8508,34.8095,34.8178,217084.0
2019-03-26 10:05:00,42.14,42.14,42.09,42.11,105460.0,34.8178,34.8178,34.7765,34.793,105460.0
2019-03-26 10:10:00,42.11,42.13,42.08,42.1,94746.0,34.793,34.8095,34.7682,34.7847,94746.0
2019-03-26 10:15:00,42.1,42.12,42.08,42.1,180912.0,34.7847,34.8013,34.7682,34.7847,180912.0
2019-03-26 10:20:00,42.09,42.11,42.06,42.08,212595.0,34.7765,34.793,34.7517,34.7682,212595.0
2019-03-26 10:25:00,42.09,42.11,42.08,42.08,82990.0,34.7765,34.793,34.7682,34.7682,82990.0
2019-03-26 10:30:00,42.09,42.1,42.04,42.05,163727.0,34.7765,34.7847,34.7352,34.7434,163727.0
2019-03-26 10:35:00,42.05,42.08,42.03,42.08,130166.0,34.7434,34.7682,34.7269,34.7682,130166.0
2019-03-26 10:40:00,42.08,42.1,42.04,42.05,63238.0,34.7682,34.7847,34.7352,34.7434,63238.0
2019-03-26 10:45:00,42.05,42.14,42.05,42.14,145161.0,34.7434,34.8178,34.7434,34.8178,145161.0
2019-03-26 10:50:00,42.14,42.17,42.13,42.16,135296.0,34.8178,34.8426,34.8095,34.8343,135296.0
2019-03-26 10:55:00,42.16,42.19,42.15,42.17,181035.0,34.8343,34.8591,34.826,34.8426,181035.0
2019-03-26 11:00:00,42.17,42.2,42.15,42.16,66195.0,34.8426,34.8674,34.826,34.8343,66195.0
2019-03-26 11:05:00,42.15,42.18,42.13,42.13,86171.0,34.826,34.8508,34.8095,34.8095,86171.0
2019-03-26 11:10:00,42.13,42.15,42.12,42.12,113040.0,34.8095,34.826,34.8013,34.8013,113040.0
2019-03-26 11:15:00,42.13,42.15,42.08,42.08,59333.0,34.8095,34.826,34.7682,34.7682,59333.0
2019-03-26 11:20:00,42.08,42.1,42.06,42.09,51401.0,34.7682,34.7847,34.7517,34.7765,51401.0
2019-03-26 11:25:00,42.08,42.1,42.06,42.09,117148.0,34.7682,34.7847,34.7517,34.7765,117148.0
2019-03-26 11:30:00,42.09,42.12,42.08,42.11,107839.0,34.7765,34.8013,34.7682,34.793,107839.0
2019-03-26 11:35:00,42.1,42.15,42.1,42.14,80711.0,34.7847,34.826,34.7847,34.8178,80711.0
2019-03-26 11:40:00,42.14,42.15,42.11,42.12,75765.0,34.8178,34.826,34.793,34.8013,75765.0
2019-03-26 11:45:00,42.12,42.12,42.07,42.09,107348.0,34.8013,34.8013,34.76,34.7765,107348.0
2019-03-26 11:50:00,42.09,42.09,42.03,42.04,111587.0,34.7765,34.7765,34.7269,34.7352,111587.0
2019-03-26 11:55:00,42.04,42.06,42.03,42.04,96801.0,34.7352,34.7517,34.7269,34.7352,96801.0
2019-03-26 12:00:00,42.05,42.07,42.04,42.06,104676.0,34.7434,34.76,34.7352,34.7517,104676.0
2019-03-26 12:05:00,42.06,42.09,42.05,42.07,108581.0,34.7517,34.7765,34.7434,34.76,108581.0
2019-03-26 12:10:00,42.06,42.09,42.06,42.08,86468.0,34.7517,34.7765,34.7517,34.7682,86468.0
2019-03-26 12:15:00,42.07,42.09,42.06,42.07,159516.0,34.76,34.7765,34.7517,34.76,159516.0
2019-03-26 12:20:00,42.08,42.09,42.0,42.01,101541.0,34.7682,34.7765,34.7021,34.7104,101541.0
2019-03-26 12:25:00,42.01,42.03,41.99,42.02,86398.0,34.7104,34.7269,34.6939,34.7186,86398.0
2019-03-26 12:30:00,42.01,42.03,42.0,42.01,149528.0,34.7104,34.7269,34.7021,34.7104,149528.0
2019-03-26 12:35:00,42.01,42.02,42.0,42.01,130996.0,34.7104,34.7186,34.7021,34.7104,130996.0
2019-03-26 12:40:00,42.01,42.01,41.97,41.99,190803.0,34.7104,34.7104,34.6773,34.6939,190803.0
2019-03-26 12:45:00,41.98,41.99,41.97,41.98,103157.0,34.6856,34.6939,34.6773,34.6856,103157.0
2019-03-26 12:50:00,41.99,42.02,41.98,42.02,150944.0,34.6939,34.7186,34.6856,34.7186,150944.0
2019-03-26 12:55:00,42.02,42.03,42.0,42.03,101778.0,34.7186,34.7269,34.7021,34.7269,101778.0
2019-03-26 13:00:00,42.02,42.07,42.01,42.05,85545.0,34.7186,34.76,34.7104,34.7434,85545.0
2019-03-26 13:05:00,42.05,42.06,42.03,42.04,75396.0,34.7434,34.7517,34.7269,34.7352,75396.0
2019-03-26 13:10:00,42.04,42.05,42.01,42.02,49010.0,34.7352,34.7434,34.7104,34.7186,49010.0
2019-03-26 13:15:00,42.02,42.04,42.01,42.03,104720.0,34.7186,34.7352,34.7104,34.7269,104720.0
2019-03-26 13:20:00,42.03,42.03,41.99,42.0,108027.0,34.7269,34.7269,34.6939,34.7021,108027.0
2019-03-26 13:25:00,42.0,42.01,41.98,41.99,111719.0,34.7021,34.7104,34.6856,34.6939,111719.0
2019-03-26 13:30:00,42.0,42.01,41.98,41.98,53336.0,34.7021,34.7104,34.6856,34.6856,53336.0
2019-03-26 13:35:00,41.99,41.99,41.94,41.96,72839.0,34.6939,34.6939,34.6525,34.6691,72839.0
2019-03-26 13:40:00,41.97,41.98,41.95,41.96,30603.0,34.6773,34.6856,34.6608,34.6691,30603.0
2019-03-26 13:45:00,41.96,41.99,41.95,41.98,47331.0,34.6691,34.6939,34.6608,34.6856,47331.0
2019-03-26 13:50:00,41.98,41.99,41.97,41.98,87250.0,34.6856,34.6939,34.6773,34.6856,87250.0
2019-03-26 13:55:00,41.98,41.99,41.93,41.93,219403.0,34.6856,34.6939,34.6443,34.6443,219403.0
2019-03-26 14:00:00,41.94,41.96,41.92,41.93,77102.0,34.6525,34.6691,34.636,34.6443,77102.0
2019-03-26 14:05:00,41.94,41.98,41.93,41.96,144535.0,34.6525,34.6856,34.6443,34.6691,144535.0
2019-03-26 14:10:00,41.96,41.97,41.93,41.93,151234.0,34.6691,34.6773,34.6443,34.6443,151234.0
2019-03-26 14:15:00,41.94,41.98,41.93,41.97,112432.0,34.6525,34.6856,34.6443,34.6773,112432.0
2019-03-26 14:20:00,41.97,41.98,41.93,41.95,92853.0,34.6773,34.6856,34.6443,34.6608,92853.0
2019-03-26 14:25:00,41.95,41.96,41.91,41.91,66023.0,34.6608,34.6691,34.6278,34.6278,66023.0
2019-03-26 14:30:00,41.91,41.91,41.87,41.9,190691.0,34.6278,34.6278,34.5947,34.6195,190691.0
2019-03-26 14:35:00,41.91,41.95,41.9,41.95,49773.0,34.6278,34.6608,34.6195,34.6608,49773.0
2019-03-26 14:40:00,41.94,41.96,41.93,41.96,93552.0,34.6525,34.6691,34.6443,34.6691,93552.0
2019-03-26 14:45:00,41.96,41.97,41.95,41.97,22391.0,34.6691,34.6773,34.6608,34.6773,22391.0
2019-03-26 14:50:00,41.97,41.97,41.93,41.94,87692.0,34.6773,34.6773,34.6443,34.6525,87692.0
2019-03-26 14:55:00,41.94,41.97,41.93,41.97,110395.0,34.6525,34.6773,34.6443,34.6773,110395.0
2019-03-26 15:00:00,41.96,42.02,41.96,42.0,186185.0,34.6691,34.7186,34.6691,34.7021,186185.0
2019-03-26 15:05:00,42.01,42.03,42.0,42.02,162678.0,34.7104,34.7269,34.7021,34.7186,162678.0
2019-03-26 15:10:00,42.02,42.04,42.01,42.01,122249.0,34.7186,34.7352,34.7104,34.7104,122249.0
2019-03-26 15:15:00,42.01,42.02,41.99,41.99,103150.0,34.7104,34.7186,34.6939,34.6939,103150.0
2019-03-26 15:20:00,41.99,41.99,41.97,41.97,67893.0,34.6939,34.6939,34.6773,34.6773,67893.0
2019-03-26 15:25:00,41.97,41.99,41.95,41.95,133732.0,34.6773,34.6939,34.6608,34.6608,133732.0
2019-03-26 15:30:00,41.95,41.97,41.94,41.97,126460.0,34.6608,34.6773,34.6525,34.6773,126460.0
2019-03-26 15:35:00,41.97,41.98,41.94,41.95,81092.0,34.6773,34.6856,34.6525,34.6608,81092.0
2019-03-26 15:40:00,41.95,41.96,41.94,41.95,120422.0,34.6608,34.6691,34.6525,34.6608,120422.0
2019-03-26 15:45:00,41.94,41.97,41.93,41.97,161874.0,34.6525,34.6773,34.6443,34.6773,161874.0
2019-03-26 15:50:00,41.97,42.03,41.97,42.02,249500.0,34.6773,34.7269,34.6773,34.7186,249500.0
2019-03-26 15:55:00,42.03,42.09,42.03,42.09,562946.0,34.7269,34.7765,34.7269,34.7765,562946.0
2019-03-27 09:30:00,41.89,41.98,41.87,41.95,247371.0,34.6112,34.6856,34.5947,34.6608,247371.0
2019-03-27 09:35:00,41.96,41.97,41.9,41.91,160884.0,34.6691,34.6773,34.6195,34.6278,160884.0
2019-03-27 09:40:00,41.91,41.93,41.85,41.88,220128.0,34.6278,34.6443,34.5782,34.603,220128.0
2019-03-27 09:45:00,41.88,41.91,41.86,41.89,115998.0,34.603,34.6278,34.5864,34.6112,115998.0
2019-03-27 09:50:00,41.89,41.95,41.87,41.9,85535.0,34.6112,34.6608,34.5947,34.6195,85535.0
2019-03-27 09:55:00,41.91,41.91,41.82,41.82,202524.0,34.6278,34.6278,34.5534,34.5534,202524.0
2019-03-27 10:00:00,41.82,41.85,41.79,41.81,180855.0,34.5534,34.5782,34.5286,34.5451,180855.0
2019-03-27 10:05:00,41.81,41.85,41.8,41.84,124172.0,34.5451,34.5782,34.5369,34.5699,124172.0
2019-03-27 10:10:00,41.84,41.86,41.82,41.85,222565.0,34.5699,34.5864,34.5534,34.5782,222565.0
2019-03-27 10:15:00,41.85,41.88,41.84,41.88,98788.0,34.5782,34.603,34.5699,34.603,98788.0
2019-03-27 10:20:00,41.88,41.89,41.85,41.87,116281.0,34.603,34.6112,34.5782,34.5947,116281.0
2019-03-27 10:25:00,41.87,41.87,41.83,41.85,116620.0,34.5947,34.5947,34.5617,34.5782,116620.0
2019-03-27 10:30:00,41.85,41.88,41.81,41.82,98808.0,34.5782,34.603,34.5451,34.5534,98808.0
2019-03-27 10:35:00,41.83,41.85,41.78,41.8,88472.0,34.5617,34.5782,34.5203,34.5369,88472.0
2019-03-27 10:40:00,41.79,41.81,41.74,41.77,115276.0,34.5286,34.5451,34.4873,34.5121,115276.0
2019-03-27 10:45:00,41.76,41.77,41.72,41.72,100017.0,34.5038,34.5121,34.4708,34.4708,100017.0
2019-03-27 10:50:00,41.71,41.75,41.68,41.71,216626.0,34.4625,34.4956,34.4377,34.4625,216626.0
2019-03-27 10:55:00,41.71,41.76,41.71,41.75,453527.0,34.4625,34.5038,34.4625,34.4956,453527.0
2019-03-27 11:00:00,41.75,41.78,41.67,41.67,515193.0,34.4956,34.5203,34.4295,34.4295,515193.0
2019-03-27 11:05:00,41.68,41.72,41.66,41.72,206289.0,34.4377,34.4708,34.4212,34.4708,206289.0
2019-03-27 11:10:00,41.71,41.73,41.68,41.68,187939.0,34.4625,34.479,34.4377,34.4377,187939.0
2019-03-27 11:15:00,41.68,41.69,41.65,41.67,200014.0,34.4377,34.446,34.4129,34.4295,200014.0
2019-03-27 11:20:00,41.67,41.73,41.66,41.72,174231.0,34.4295,34.479,34.4212,34.4708,174231.0
2019-03-27 11:25:00,41.73,41.74,41.66,41.66,152099.0,34.479,34.4873,34.4212,34.4212,152099.0
2019-03-27 11:30:00,41.66,41.69,41.62,41.62,315616.0,34.4212,34.446,34.3881,34.3881,315616.0
2019-03-27 11:35:00,41.62,41.66,41.6,41.63,251311.0,34.3881,34.4212,34.3716,34.3964,251311.0
2019-03-27 11:40:00,41.63,41.65,41.58,41.59,276375.0,34.3964,34.4129,34.3551,34.3634,276375.0
2019-03-27 11:45:00,41.59,41.62,41.57,41.6,177270.0,34.3634,34.3881,34.3468,34.3716,177270.0
2019-03-27 11:50:00,41.59,41.62,41.54,41.57,318015.0,34.3634,34.3881,34.322,34.3468,318015.0
2019-03-27 11:55:00,41.58,41.61,41.55,41.56,103139.0,34.3551,34.3799,34.3303,34.3386,103139.0
2019-03-27 12:00:00,41.55,41.64,41.53,41.64,233952.0,34.3303,34.4047,34.3138,34.4047,233952.0
2019-03-27 12:05:00,41.64,41.65,41.59,41.61,147213.0,34.4047,34.4129,34.3634,34.3799,147213.0
2019-03-27 12:10:00,41.61,41.66,41.61,41.62,157338.0,34.3799,34.4212,34.3799,34.3881,157338.0
2019-03-27 12:15:00,41.63,41.66,41.62,41.66,226101.0,34.3964,34.4212,34.3881,34.4212,226101.0
2019-03-27 12:20:00,41.67,41.7,41.66,41.69,172546.0,34.4295,34.4542,34.4212,34.446,172546.0
2019-03-27 12:25:00,41.69,41.73,41.66,41.71,196467.0,34.446,34.479,34.4212,34.4625,196467.0
2019-03-27 12:30:00,41.71,41.73,41.69,41.73,96468.0,34.4625,34.479,34.446,34.479,96468.0
2019-03-27 12:35:00,41.73,41.73,41.7,41.72,100778.0,34.479,34.479,34.4542,34.4708,100778.0
2019-03-27 12:40:00,41.71,41.74,41.69,41.73,116215.0,34.4625,34.4873,34.446,34.479,116215.0
2019-03-27 12:45:00,41.74,41.76,41.71,41.75,80506.0,34.4873,34.5038,34.4625,34.4956,80506.0
2019-03-27 12:50:00,41.75,41.78,41.73,41.77,140109.0,34.4956,34.5203,34.479,34.5121,140109.0
2019-03-27 12:55:00,41.77,41.77,41.72,41.73,91455.0,34.5121,34.5121,34.4708,34.479,91455.0
2019-03-27 13:00:00,41.73,41.74,41.7,41.71,150548.0,34.479,34.4873,34.4542,34.4625,150548.0
2019-03-27 13:05:00,41.71,41.73,41.69,41.7,119886.0,34.4625,34.479,34.446,34.4542,119886.0
2019-03-27 13:10:00,41.7,41.82,41.7,41.82,163831.0,34.4542,34.5534,34.4542,34.5534,163831.0
2019-03-27 13:15:00,41.82,41.84,41.8,41.82,104904.0,34.5534,34.5699,34.5369,34.5534,104904.0
2019-03-27 13:20:00,41.82,41.84,41.8,41.81,53737.0,34.5534,34.5699,34.5369,34.5451,53737.0
2019-03-27 13:25:00,41.82,41.86,41.82,41.82,188161.0,34.5534,34.5864,34.5534,34.5534,188161.0
2019-03-27 13:30:00,41.82,41.84,41.79,41.8,233145.0,34.5534,34.5699,34.5286,34.5369,233145.0
2019-03-27 13:35:00,41.8,41.82,41.79,41.81,55814.0,34.5369,34.5534,34.5286,34.5451,55814.0
2019-03-27 13:40:00,41.82,41.84,41.81,41.84,127580.0,34.5534,34.5699,34.5451,34.5699,127580.0
2019-03-27 13:45:00,41.84,41.85,41.82,41.83,91350.0,34.5699,34.5782,34.5534,34.5617,91350.0
2019-03-27 13:50:00,41.84,41.86,41.83,41.85,70193.0,34.5699,34.5864,34.5617,34.5782,70193.0
2019-03-27 13:55:00,41.85,41.86,41.82,41.83,106763.0,34.5782,34.5864,34.5534,34.5617,106763.0
2019-03-27 14:00:00,41.84,41.85,41.8,41.83,133616.0,34.5699,34.5782,34.5369,34.5617,133616.0
2019-03-27 14:05:00,41.83,41.83,41.78,41.79,267265.0,34.5617,34.5617,34.5203,34.5286,267265.0
2019-03-27 14:10:00,41.79,41.82,41.78,41.81,151187.0,34.5286,34.5534,34.5203,34.5451,151187.0
2019-03-27 14:15:00,41.81,41.81,41.75,41.77,151967.0,34.5451,34.5451,34.4956,34.5121,151967.0
2019-03-27 14:20:00,41.77,41.77,41.74,41.77,53692.0,34.5121,34.5121,34.4873,34.5121,53692.0
2019-03-27 14:25:00,41.77,41.77,41.74,41.75,77726.0,34.5121,34.5121,34.4873,34.4956,77726.0
2019-03-27 14:30:00,41.75,41.77,41.72,41.72,86616.0,34.4956,34.5121,34.4708,34.4708,86616.0
2019-03-27 14:35:00,41.72,41.75,41.68,41.69,148218.0,34.4708,34.4956,34.4377,34.446,148218.0
2019-03-27 14:40:00,41.69,41.72,41.69,41.71,60638.0,34.446,34.4708,34.446,34.4625,60638.0
2019-03-27 14:45:00,41.71,41.72,41.69,41.7,43262.0,34.4625,34.4708,34.446,34.4542,43262.0
2019-03-27 14:50:00,41.7,41.73,41.7,41.7,64399.0,34.4542,34.479,34.4542,34.4542,64399.0
2019-03-27 14:55:00,41.71,41.72,41.65,41.69,141703.0,34.4625,34.4708,34.4129,34.446,141703.0
2019-03-27 15:00:00,41.69,41.7,41.68,41.68,114143.0,34.446,34.4542,34.4377,34.4377,114143.0
2019-03-27 15:05:00,41.68,41.7,41.66,41.67,73926.0,34.4377,34.4542,34.4212,34.4295,73926.0
2019-03-27 15:10:00,41.68,41.7,41.67,41.69,79741.0,34.4377,34.4542,34.4295,34.446,79741.0
2019-03-27 15:15:00,41.7,41.73,41.68,41.73,186001.0,34.4542,34.479,34.4377,34.479,186001.0
2019-03-27 15:20:00,41.73,41.74,41.7,41.72,191026.0,34.479,34.4873,34.4542,34.4708,191026.0
2019-03-27 15:25:00,41.72,41.74,41.7,41.74,102555.0,34.4708,34.4873,34.4542,34.4873,102555.0
2019-03-27 15:30:00,41.74,41.77,41.73,41.75,173868.0,34.4873,34.5121,34.479,34.4956,173868.0
2019-03-27 15:35:00,41.76,41.77,41.7,41.71,213655.0,34.5038,34.5121,34.4542,34.4625,213655.0
2019-03-27 15:40:00,41.71,41.73,41.71,41.72,126709.0,34.4625,34.479,34.4625,34.4708,126709.0
2019-03-27 15:45:00,41.72,41.74,41.69,41.7,195367.0,34.4708,34.4873,34.446,34.4542,195367.0
2019-03-27 15:50:00,41.7,41.7,41.65,41.65,336584.0,34.4542,34.4542,34.4129,34.4129,336584.0
2019-03-27 15:55:00,41.65,41.66,41.63,41.65,520290.0,34.4129,34.4212,34.3964,34.4129,520290.0
2019-03-28 09:30:00,41.82,41.85,41.73,41.75,366975.0,34.5534,34.5782,34.479,34.4956,366975.0
2019-03-28 09:35:00,41.76,41.79,41.74,41.78,133950.0,34.5038,34.5286,34.4873,34.5203,133950.0
2019-03-28 09:40:00,41.78,41.8,41.73,41.79,92839.0,34.5203,34.5369,34.479,34.5286,92839.0
2019-03-28 09:45:00,41.79,41.84,41.76,41.84,170136.0,34.5286,34.5699,34.5038,34.5699,170136.0
2019-03-28 09:50:00,41.85,41.87,41.8,41.82,210980.0,34.5782,34.5947,34.5369,34.5534,210980.0
2019-03-28 09:55:00,41.82,41.84,41.78,41.8,116401.0,34.5534,34.5699,34.5203,34.5369,116401.0
2019-03-28 10:00:00,41.81,41.85,41.77,41.84,134395.0,34.5451,34.5782,34.5121,34.5699,134395.0
2019-03-28 10:05:00,41.84,41.86,41.83,41.86,236850.0,34.5699,34.5864,34.5617,34.5864,236850.0
2019-03-28 10:10:00,41.86,41.87,41.82,41.83,194309.0,34.5864,34.5947,34.5534,34.5617,194309.0
2019-03-28 10:15:00,41.83,41.85,41.81,41.82,72710.0,34.5617,34.5782,34.5451,34.5534,72710.0
2019-03-28 10:20:00,41.82,41.86,41.81,41.84,90937.0,34.5534,34.5864,34.5451,34.5699,90937.0
2019-03-28 10:25:00,41.84,41.84,41.8,41.8,56808.0,34.5699,34.5699,34.5369,34.5369,56808.0
2019-03-28 10:30:00,41.8,41.84,41.79,41.82,117406.0,34.5369,34.5699,34.5286,34.5534,117406.0
2019-03-28 10:35:00,41.83,41.84,41.8,41.8,77727.0,34.5617,34.5699,34.5369,34.5369,77727.0
2019-03-28 10:40:00,41.8,41.82,41.78,41.82,85780.0,34.5369,34.5534,34.5203,34.5534,85780.0
2019-03-28 10:45:00,41.82,41.83,41.78,41.82,68786.0,34.5534,34.5617,34.5203,34.5534,68786.0
2019-03-28 10:50:00,41.82,41.83,41.79,41.8,69737.0,34.5534,34.5617,34.5286,34.5369,69737.0
2019-03-28 10:55:00,41.8,41.82,41.78,41.79,82513.0,34.5369,34.5534,34.5203,34.5286,82513.0
2019-03-28 11:00:00,41.79,41.79,41.74,41.75,105257.0,34.5286,34.5286,34.4873,34.4956,105257.0
2019-03-28 11:05:00,41.75,41.75,41.72,41.74,61185.0,34.4956,34.4956,34.4708,34.4873,61185.0
2019-03-28 11:10:00,41.74,41.76,41.72,41.75,49317.0,34.4873,34.5038,34.4708,34.4956,49317.0
2019-03-28 11:15:00,41.74,41.75,41.7,41.71,83753.0,34.4873,34.4956,34.4542,34.4625,83753.0
2019-03-28 11:20:00,41.71,41.74,41.69,41.7,86957.0,34.4625,34.4873,34.446,34.4542,86957.0
2019-03-28 11:25:00,41.71,41.71,41.68,41.69,79292.0,34.4625,34.4625,34.4377,34.446,79292.0
2019-03-28 11:30:00,41.68,41.71,41.68,41.71,97760.0,34.4377,34.4625,34.4377,34.4625,97760.0
2019-03-28 11:35:00,41.7,41.72,41.68,41.72,96779.0,34.4542,34.4708,34.4377,34.4708,96779.0
2019-03-28 11:40:00,41.71,41.72,41.68,41.72,109623.0,34.4625,34.4708,34.4377,34.4708,109623.0
2019-03-28 11:45:00,41.72,41.79,41.7,41.78,216439.0,34.4708,34.5286,34.4542,34.5203,216439.0
2019-03-28 11:50:00,41.79,41.79,41.73,41.74,80173.0,34.5286,34.5286,34.479,34.4873,80173.0
2019-03-28 11:55:00,41.75,41.77,41.73,41.77,71752.0,34.4956,34.5121,34.479,34.5121,71752.0
2019-03-28 12:00:00,41.76,41.78,41.73,41.74,149562.0,34.5038,34.5203,34.479,34.4873,149562.0
2019-03-28 12:05:00,41.75,41.76,41.73,41.73,71536.0,34.4956,34.5038,34.479,34.479,71536.0
2019-03-28 12:10:00,41.73,41.74,41.68,41.69,94485.0,34.479,34.4873,34.4377,34.446,94485.0
2019-03-28 12:15:00,41.69,41.73,41.68,41.73,29835.0,34.446,34.479,34.4377,34.479,29835.0
2019-03-28 12:20:00,41.73,41.75,41.72,41.75,99301.0,34.479,34.4956,34.4708,34.4956,99301.0
2019-03-28 12:25:00,41.74,41.75,41.72,41.75,84820.0,34.4873,34.4956,34.4708,34.4956,84820.0
2019-03-28 12:30:00,41.75,41.76,41.73,41.73,60230.0,34.4956,34.5038,34.479,34.479,60230.0
2019-03-28 12:35:00,41.74,41.75,41.71,41.74,74022.0,34.4873,34.4956,34.4625,34.4873,74022.0
2019-03-28 12:40:00,41.74,41.8,41.74,41.8,96105.0,34.4873,34.5369,34.4873,34.5369,96105.0
2019-03-28 12:45:00,41.79,41.81,41.78,41.81,118792.0,34.5286,34.5451,34.5203,34.5451,118792.0
2019-03-28 12:50:00,41.81,41.84,41.8,41.83,203215.0,34.5451,34.5699,34.5369,34.5617,203215.0
2019-03-28 12:55:00,41.84,41.86,41.83,41.85,23355.0,34.5699,34.5864,34.5617,34.5782,23355.0
2019-03-28 13:00:00,41.85,41.88,41.84,41.87,71004.0,34.5782,34.603,34.5699,34.5947,71004.0
2019-03-28 13:05:00,41.88,41.88,41.85,41.86,35494.0,34.603,34.603,34.5782,34.5864,35494.0
2019-03-28 13:10:00,41.87,41.89,41.86,41.88,31390.0,34.5947,34.6112,34.5864,34.603,31390.0
2019-03-28 13:15:00,41.88,41.9,41.87,41.89,80411.0,34.603,34.6195,34.5947,34.6112,80411.0
2019-03-28 13:20:00,41.89,41.9,41.88,41.88,56644.0,34.6112,34.6195,34.603,34.603,56644.0
2019-03-28 13:25:00,41.88,41.89,41.87,41.89,55046.0,34.603,34.6112,34.5947,34.6112,55046.0
2019-03-28 13:30:00,41.89,41.92,41.88,41.91,51655.0,34.6112,34.636,34.603,34.6278,51655.0
2019-03-28 13:35:00,41.9,41.92,41.89,41.89,49764.0,34.6195,34.636,34.6112,34.6112,49764.0
2019-03-28 13:40:00,41.89,41.9,41.89,41.9,29648.0,34.6112,34.6195,34.6112,34.6195,29648.0
2019-03-28 13:45:00,41.9,41.93,41.89,41.93,80257.0,34.6195,34.6443,34.6112,34.6443,80257.0
2019-03-28 13:50:00,41.92,41.95,41.92,41.95,50194.0,34.636,34.6608,34.636,34.6608,50194.0
2019-03-28 13:55:00,41.95,42.0,41.94,41.99,174984.0,34.6608,34.7021,34.6525,34.6939,174984.0
2019-03-28 14:00:00,41.99,42.01,41.97,41.98,264803.0,34.6939,34.7104,34.6773,34.6856,264803.0
2019-03-28 14:05:00,41.97,41.98,41.93,41.95,144184.0,34.6773,34.6856,34.6443,34.6608,144184.0
2019-03-28 14:10:00,41.95,41.98,41.94,41.97,101908.0,34.6608,34.6856,34.6525,34.6773,101908.0
2019-03-28 14:15:00,41.96,41.98,41.95,41.97,60651.0,34.6691,34.6856,34.6608,34.6773,60651.0
2019-03-28 14:20:00,41.98,41.99,41.95,41.98,33877.0,34.6856,34.6939,34.6608,34.6856,33877.0
2019-03-28 14:25:00,41.98,41.99,41.96,41.96,44103.0,34.6856,34.6939,34.6691,34.6691,44103.0
2019-03-28 14:30:00,41.97,41.98,41.95,41.95,66683.0,34.6773,34.6856,34.6608,34.6608,66683.0
2019-03-28 14:35:00,41.95,41.95,41.92,41.94,127692.0,34.6608,34.6608,34.636,34.6525,127692.0
2019-03-28 14:40:00,41.94,41.95,41.91,41.91,117993.0,34.6525,34.6608,34.6278,34.6278,117993.0
2019-03-28 14:45:00,41.91,41.95,41.91,41.92,86942.0,34.6278,34.6608,34.6278,34.636,86942.0
2019-03-28 14:50:00,41.92,41.95,41.92,41.93,71604.0,34.636,34.6608,34.636,34.6443,71604.0
2019-03-28 14:55:00,41.92,41.94,41.91,41.94,97964.0,34.636,34.6525,34.6278,34.6525,97964.0
2019-03-28 15:00:00,41.94,41.99,41.93,41.97,80620.0,34.6525,34.6939,34.6443,34.6773,80620.0
2019-03-28 15:05:00,41.97,41.98,41.96,41.96,46751.0,34.6773,34.6856,34.6691,34.6691,46751.0
2019-03-28 15:10:00,41.96,41.99,41.95,41.98,61430.0,34.6691,34.6939,34.6608,34.6856,61430.0
2019-03-28 15:15:00,41.98,42.0,41.95,41.98,306133.0,34.6856,34.7021,34.6608,34.6856,306133.0
2019-03-28 15:20:00,41.98,41.98,41.95,41.98,60404.0,34.6856,34.6856,34.6608,34.6856,60404.0
2019-03-28 15:25:00,41.98,42.0,41.97,41.99,37761.0,34.6856,34.7021,34.6773,34.6939,37761.0
2019-03-28 15:30:00,41.99,42.0,41.96,41.98,73364.0,34.6939,34.7021,34.6691,34.6856,73364.0
2019-03-28 15:35:00,41.99,42.01,41.98,42.0,100249.0,34.6939,34.7104,34.6856,34.7021,100249.0
2019-03-28 15:40:00,41.99,41.99,41.96,41.97,146627.0,34.6939,34.6939,34.6691,34.6773,146627.0
2019-03-28 15:45:00,41.97,41.98,41.94,41.95,124425.0,34.6773,34.6856,34.6525,34.6608,124425.0
2019-03-28 15:50:00,41.95,41.96,41.92,41.95,222441.0,34.6608,34.6691,34.636,34.6608,222441.0
2019-03-28 15:55:00,41.96,41.98,41.94,41.97,348815.0,34.6691,34.6856,34.6525,34.6773,348815.0
2019-03-29 09:30:00,42.48,42.49,42.42,42.42,639519.0,35.0987,35.107,35.0491,35.0491,639519.0
2019-03-29 09:35:00,42.42,42.45,42.41,42.41,81458.0,35.0491,35.0739,35.0409,35.0409,81458.0
2019-03-29 09:40:00,42.41,42.43,42.39,42.43,272588.0,35.0409,35.0574,35.0243,35.0574,272588.0
2019-03-29 09:45:00,42.43,42.45,42.39,42.41,230342.0,35.0574,35.0739,35.0243,35.0409,230342.0
2019-03-29 09:50:00,42.41,42.44,42.4,42.44,113536.0,35.0409,35.0657,35.0326,35.0657,113536.0
2019-03-29 09:55:00,42.44,42.47,42.43,42.46,127382.0,35.0657,35.0904,35.0574,35.0822,127382.0
2019-03-29 10:00:00,42.46,42.49,42.43,42.49,153871.0,35.0822,35.107,35.0574,35.107,153871.0
2019-03-29 10:05:00,42.49,42.5,42.46,42.49,287813.0,35.107,35.1152,35.0822,35.107,287813.0
2019-03-29 10:10:00,42.49,42.53,42.46,42.52,215052.0,35.107,35.14,35.0822,35.1318,215052.0
2019-03-29 10:15:00,42.52,42.53,42.48,42.49,190194.0,35.1318,35.14,35.0987,35.107,190194.0
2019-03-29 10:20:00,42.49,42.49,42.43,42.44,82053.0,35.107,35.107,35.0574,35.0657,82053.0
2019-03-29 10:25:00,42.44,42.49,42.43,42.47,140153.0,35.0657,35.107,35.0574,35.0904,140153.0
2019-03-29 10:30:00,42.47,42.48,42.41,42.42,212841.0,35.0904,35.0987,35.0409,35.0491,212841.0
2019-03-29 10:35:00,42.42,42.43,42.4,42.41,283446.0,35.0491,35.0574,35.0326,35.0409,283446.0
2019-03-29 10:40:00,42.42,42.44,42.33,42.33,395301.0,35.0491,35.0657,34.9748,34.9748,395301.0
2019-03-29 10:45:00,42.33,42.38,42.31,42.33,371230.0,34.9748,35.0161,34.9582,34.9748,371230.0
2019-03-29 10:50:00,42.33,42.33,42.26,42.28,310434.0,34.9748,34.9748,34.9169,34.9335,310434.0
2019-03-29 10:55:00,42.27,42.33,42.26,42.33,359590.0,34.9252,34.9748,34.9169,34.9748,359590.0
2019-03-29 11:00:00,42.32,42.36,42.32,42.35,330985.0,34.9665,34.9996,34.9665,34.9913,330985.0
2019-03-29 11:05:00,42.34,42.36,42.32,42.36,215062.0,34.983,34.9996,34.9665,34.9996,215062.0
2019-03-29 11:10:00,42.36,42.39,42.35,42.37,265539.0,34.9996,35.0243,34.9913,35.0078,265539.0
2019-03-29 11:15:00,42.36,42.39,42.35,42.38,157114.0,34.9996,35.0243,34.9913,35.0161,157114.0
2019-03-29 11:20:00,42.38,42.39,42.36,42.38,86988.0,35.0161,35.0243,34.9996,35.0161,86988.0
2019-03-29 11:25:00,42.38,42.42,42.37,42.42,267521.0,35.0161,35.0491,35.0078,35.0491,267521.0
2019-03-29 11:30:00,42.43,42.44,42.4,42.43,284383.0,35.0574,35.0657,35.0326,35.0574,284383.0
2019-03-29 11:35:00,42.43,42.44,42.4,42.41,382833.0,35.0574,35.0657,35.0326,35.0409,382833.0
2019-03-29 11:40:00,42.42,42.43,42.39,42.4,334826.0,35.0491,35.0574,35.0243,35.0326,334826.0
2019-03-29 11:45:00,42.4,42.41,42.38,42.4,170252.0,35.0326,35.0409,35.0161,35.0326,170252.0
2019-03-29 11:50:00,42.41,42.43,42.39,42.41,177231.0,35.0409,35.0574,35.0243,35.0409,177231.0
2019-03-29 11:55:00,42.41,42.41,42.38,42.39,149571.0,35.0409,35.0409,35.0161,35.0243,149571.0
2019-03-29 12:00:00,42.4,42.41,42.37,42.4,83139.0,35.0326,35.0409,35.0078,35.0326,83139.0
2019-03-29 12:05:00,42.41,42.42,42.39,42.42,95588.0,35.0409,35.0491,35.0243,35.0491,95588.0
2019-03-29 12:10:00,42.42,42.43,42.4,42.41,261530.0,35.0491,35.0574,35.0326,35.0409,261530.0
2019-03-29 12:15:00,42.4,42.42,42.39,42.41,132529.0,35.0326,35.0491,35.0243,35.0409,132529.0
2019-03-29 12:20:00,42.41,42.42,42.4,42.41,62393.0,35.0409,35.0491,35.0326,35.0409,62393.0
2019-03-29 12:25:00,42.41,42.46,42.4,42.46,109343.0,35.0409,35.0822,35.0326,35.0822,109343.0
2019-03-29 12:30:00,42.45,42.48,42.45,42.48,105567.0,35.0739,35.0987,35.0739,35.0987,105567.0
2019-03-29 12:35:00,42.48,42.5,42.48,42.49,123397.0,35.0987,35.1152,35.0987,35.107,123397.0
2019-03-29 12:40:00,42.5,42.5,42.48,42.49,109053.0,35.1152,35.1152,35.0987,35.107,109053.0
2019-03-29 12:45:00,42.49,42.5,42.47,42.48,67013.0,35.107,35.1152,35.0904,35.0987,67013.0
2019-03-29 12:50:00,42.49,42.5,42.47,42.49,112275.0,35.107,35.1152,35.0904,35.107,112275.0
2019-03-29 12:55:00,42.48,42.5,42.48,42.5,87663.0,35.0987,35.1152,35.0987,35.1152,87663.0
2019-03-29 13:00:00,42.5,42.5,42.48,42.49,90311.0,35.1152,35.1152,35.0987,35.107,90311.0
2019-03-29 13:05:00,42.49,42.5,42.47,42.49,98112.0,35.107,35.1152,35.0904,35.107,98112.0
2019-03-29 13:10:00,42.5,42.5,42.47,42.48,81132.0,35.1152,35.1152,35.0904,35.0987,81132.0
2019-03-29 13:15:00,42.47,42.48,42.46,42.46,93349.0,35.0904,35.0987,35.0822,35.0822,93349.0
2019-03-29 13:20:00,42.46,42.47,42.43,42.45,80898.0,35.0822,35.0904,35.0574,35.0739,80898.0
2019-03-29 13:25:00,42.45,42.46,42.43,42.44,130008.0,35.0739,35.0822,35.0574,35.0657,130008.0
2019-03-29 13:30:00,42.45,42.45,42.42,42.43,139986.0,35.0739,35.0739,35.0491,35.0574,139986.0
2019-03-29 13:35:00,42.43,42.45,42.43,42.44,124132.0,35.0574,35.0739,35.0574,35.0657,124132.0
2019-03-29 13:40:00,42.45,42.51,42.44,42.5,97191.0,35.0739,35.1235,35.0657,35.1152,97191.0
2019-03-29 13:45:00,42.51,42.52,42.48,42.51,106871.0,35.1235,35.1318,35.0987,35.1235,106871.0
2019-03-29 13:50:00,42.51,42.51,42.47,42.48,163906.0,35.1235,35.1235,35.0904,35.0987,163906.0
2019-03-29 13:55:00,42.48,42.5,42.47,42.48,216008.0,35.0987,35.1152,35.0904,35.0987,216008.0
2019-03-29 14:00:00,42.48,42.5,42.47,42.5,66914.0,35.0987,35.1152,35.0904,35.1152,66914.0
2019-03-29 14:05:00,42.5,42.51,42.48,42.5,53538.0,35.1152,35.1235,35.0987,35.1152,53538.0
2019-03-29 14:10:00,42.51,42.53,42.5,42.52,70384.0,35.1235,35.14,35.1152,35.1318,70384.0
2019-03-29 14:15:00,42.52,42.53,42.5,42.51,143562.0,35.1318,35.14,35.1152,35.1235,143562.0
2019-03-29 14:20:00,42.51,42.51,42.49,42.49,125483.0,35.1235,35.1235,35.107,35.107,125483.0
2019-03-29 14:25:00,42.5,42.51,42.49,42.51,87757.0,35.1152,35.1235,35.107,35.1235,87757.0
2019-03-29 14:30:00,42.51,42.53,42.5,42.52,81192.0,35.1235,35.14,35.1152,35.1318,81192.0
2019-03-29 14:35:00,42.52,42.53,42.51,42.51,112993.0,35.1318,35.14,35.1235,35.1235,112993.0
2019-03-29 14:40:00,42.51,42.53,42.49,42.51,190368.0,35.1235,35.14,35.107,35.1235,190368.0
2019-03-29 14:45:00,42.51,42.53,42.5,42.52,83861.0,35.1235,35.14,35.1152,35.1318,83861.0
2019-03-29 14:50:00,42.52,42.54,42.51,42.53,110053.0,35.1318,35.1483,35.1235,35.14,110053.0
2019-03-29 14:55:00,42.53,42.53,42.5,42.51,198547.0,35.14,35.14,35.1152,35.1235,198547.0
2019-03-29 15:00:00,42.51,42.53,42.5,42.51,187536.0,35.1235,35.14,35.1152,35.1235,187536.0
2019-03-29 15:05:00,42.51,42.51,42.49,42.5,87564.0,35.1235,35.1235,35.107,35.1152,87564.0
2019-03-29 15:10:00,42.5,42.51,42.48,42.49,148268.0,35.1152,35.1235,35.0987,35.107,148268.0
2019-03-29 15:15:00,42.48,42.51,42.46,42.48,191926.0,35.0987,35.1235,35.0822,35.0987,191926.0
2019-03-29 15:20:00,42.49,42.49,42.45,42.46,209454.0,35.107,35.107,35.0739,35.0822,209454.0
2019-03-29 15:25:00,42.45,42.46,42.43,42.44,179527.0,35.0739,35.0822,35.0574,35.0657,179527.0
2019-03-29 15:30:00,42.44,42.47,42.43,42.47,207653.0,35.0657,35.0904,35.0574,35.0904,207653.0
2019-03-29 15:35:00,42.47,42.48,42.44,42.48,155306.0,35.0904,35.0987,35.0657,35.0987,155306.0
2019-03-29 15:40:00,42.48,42.49,42.47,42.48,213294.0,35.0987,35.107,35.0904,35.0987,213294.0
2019-03-29 15:45:00,42.48,42.49,42.45,42.46,268966.0,35.0987,35.107,35.0739,35.0822,268966.0
2019-03-29 15:50:00,42.46,42.51,42.45,42.48,633044.0,35.0822,35.1235,35.0739,35.0987,633044.0
2019-03-29 15:55:00,42.49,42.51,42.44,42.49,1028614.0,35.107,35.1235,35.0657,35.107,1028614.0
2019-04-01 09:30:00,43.06,43.06,42.99,43.01,880180.0,35.5779,35.5779,35.5201,35.5366,880180.0
2019-04-01 09:35:00,43.01,43.03,42.96,42.99,324716.0,35.5366,35.5531,35.4953,35.5201,324716.0
2019-04-01 09:40:00,43.0,43.0,42.92,42.94,201323.0,35.5284,35.5284,35.4623,35.4788,201323.0
2019-04-01 09:45:00,42.94,42.95,42.91,42.92,78466.0,35.4788,35.487,35.454,35.4623,78466.0
2019-04-01 09:50:00,42.91,42.95,42.91,42.93,189970.0,35.454,35.487,35.454,35.4705,189970.0
2019-04-01 09:55:00,42.93,42.97,42.92,42.94,246160.0,35.4705,35.5036,35.4623,35.4788,246160.0
2019-04-01 10:00:00,42.95,43.0,42.94,43.0,982060.0,35.487,35.5284,35.4788,35.5284,982060.0
2019-04-01 10:05:00,43.0,43.0,42.93,42.94,550682.0,35.5284,35.5284,35.4705,35.4788,550682.0
2019-04-01 10:10:00,42.94,42.96,42.91,42.95,269889.0,35.4788,35.4953,35.454,35.487,269889.0
2019-04-01 10:15:00,42.95,42.97,42.93,42.96,190702.0,35.487,35.5036,35.4705,35.4953,190702.0
2019-04-01 10:20:00,42.97,42.97,42.93,42.95,150828.0,35.5036,35.5036,35.4705,35.487,150828.0
2019-04-01 10:25:00,42.95,43.0,42.94,43.0,89506.0,35.487,35.5284,35.4788,35.5284,89506.0
2019-04-01 10:30:00,43.0,43.04,42.99,43.04,155552.0,35.5284,35.5614,35.5201,35.5614,155552.0
2019-04-01 10:35:00,43.03,43.05,43.01,43.05,116674.0,35.5531,35.5697,35.5366,35.5697,116674.0
2019-04-01 10:40:00,43.05,43.06,43.03,43.05,110569.0,35.5697,35.5779,35.5531,35.5697,110569.0
2019-04-01 10:45:00,43.05,43.06,43.04,43.05,259718.0,35.5697,35.5779,35.5614,35.5697,259718.0
2019-04-01 10:50:00,43.05,43.07,43.04,43.06,79859.0,35.5697,35.5862,35.5614,35.5779,79859.0
2019-04-01 10:55:00,43.06,43.09,43.05,43.05,599621.0,35.5779,35.6027,35.5697,35.5697,599621.0
2019-04-01 11:00:00,43.06,43.08,43.05,43.06,117873.0,35.5779,35.5945,35.5697,35.5779,117873.0
2019-04-01 11:05:00,43.06,43.08,43.05,43.06,116190.0,35.5779,35.5945,35.5697,35.5779,116190.0
2019-04-01 11:10:00,43.06,43.06,43.04,43.06,352113.0,35.5779,35.5779,35.5614,35.5779,352113.0
2019-04-01 11:15:00,43.06,43.09,43.04,43.08,130349.0,35.5779,35.6027,35.5614,35.5945,130349.0
2019-04-01 11:20:00,43.08,43.09,43.04,43.06,63492.0,35.5945,35.6027,35.5614,35.5779,63492.0
2019-04-01 11:25:00,43.05,43.07,43.04,43.06,62069.0,35.5697,35.5862,35.5614,35.5779,62069.0
2019-04-01 11:30:00,43.06,43.06,43.03,43.05,78010.0,35.5779,35.5779,35.5531,35.5697,78010.0
2019-04-01 11:35:00,43.05,43.08,43.04,43.07,209289.0,35.5697,35.5945,35.5614,35.5862,209289.0
2019-04-01 11:40:00,43.07,43.1,43.06,43.09,106536.0,35.5862,35.611,35.5779,35.6027,106536.0
2019-04-01 11:45:00,43.09,43.12,43.08,43.11,93097.0,35.6027,35.6275,35.5945,35.6192,93097.0
2019-04-01 11:50:00,43.12,43.13,43.11,43.11,123030.0,35.6275,35.6358,35.6192,35.6192,123030.0
2019-04-01 11:55:00,43.11,43.14,43.11,43.12,117928.0,35.6192,35.644,35.6192,35.6275,117928.0
2019-04-01 12:00:00,43.12,43.13,43.1,43.11,50834.0,35.6275,35.6358,35.611,35.6192,50834.0
2019-04-01 12:05:00,43.11,43.11,43.06,43.07,84810.0,35.6192,35.6192,35.5779,35.5862,84810.0
2019-04-01 12:10:00,43.06,43.08,43.05,43.06,189182.0,35.5779,35.5945,35.5697,35.5779,189182.0
2019-04-01 12:15:00,43.06,43.1,43.05,43.08,59788.0,35.5779,35.611,35.5697,35.5945,59788.0
2019-04-01 12:20:00,43.09,43.09,43.08,43.08,28711.0,35.6027,35.6027,35.5945,35.5945,28711.0
2019-04-01 12:25:00,43.08,43.09,43.06,43.09,54152.0,35.5945,35.6027,35.5779,35.6027,54152.0
2019-04-01 12:30:00,43.08,43.1,43.08,43.09,49305.0,35.5945,35.611,35.5945,35.6027,49305.0
2019-04-01 12:35:00,43.1,43.11,43.09,43.11,71675.0,35.611,35.6192,35.6027,35.6192,71675.0
2019-04-01 12:40:00,43.11,43.12,43.1,43.11,102885.0,35.6192,35.6275,35.611,35.6192,102885.0
2019-04-01 12:45:00,43.11,43.13,43.1,43.11,119068.0,35.6192,35.6358,35.611,35.6192,119068.0
2019-04-01 12:50:00,43.11,43.12,43.09,43.1,72915.0,35.6192,35.6275,35.6027,35.611,72915.0
2019-04-01 12:55:00,43.1,43.13,43.08,43.13,100592.0,35.611,35.6358,35.5945,35.6358,100592.0
2019-04-01 13:00:00,43.12,43.14,43.11,43.13,89510.0,35.6275,35.644,35.6192,35.6358,89510.0
2019-04-01 13:05:00,43.13,43.13,43.11,43.13,91600.0,35.6358,35.6358,35.6192,35.6358,91600.0
2019-04-01 13:10:00,43.12,43.13,43.11,43.12,34910.0,35.6275,35.6358,35.6192,35.6275,34910.0
2019-04-01 13:15:00,43.12,43.12,43.09,43.09,91300.0,35.6275,35.6275,35.6027,35.6027,91300.0
2019-04-01 13:20:00,43.09,43.11,43.08,43.1,262026.0,35.6027,35.6192,35.5945,35.611,262026.0
2019-04-01 13:25:00,43.11,43.11,43.09,43.1,153293.0,35.6192,35.6192,35.6027,35.611,153293.0
2019-04-01 13:30:00,43.1,43.11,43.09,43.1,71070.0,35.611,35.6192,35.6027,35.611,71070.0
2019-04-01 13:35:00,43.1,43.13,43.09,43.13,64802.0,35.611,35.6358,35.6027,35.6358,64802.0
2019-04-01 13:40:00,43.13,43.13,43.1,43.11,56915.0,35.6358,35.6358,35.611,35.6192,56915.0
2019-04-01 13:45:00,43.11,43.13,43.1,43.12,83498.0,35.6192,35.6358,35.611,35.6275,83498.0
2019-04-01 13:50:00,43.11,43.14,43.11,43.13,141747.0,35.6192,35.644,35.6192,35.6358,141747.0
2019-04-01 13:55:00,43.13,43.13,43.12,43.13,38219.0,35.6358,35.6358,35.6275,35.6358,38219.0
2019-04-01 14:00:00,43.13,43.17,43.12,43.16,176653.0,35.6358,35.6688,35.6275,35.6606,176653.0
2019-04-01 14:05:00,43.16,43.18,43.16,43.18,126650.0,35.6606,35.6771,35.6606,35.6771,126650.0
2019-04-01 14:10:00,43.18,43.18,43.15,43.16,189508.0,35.6771,35.6771,35.6523,35.6606,189508.0
2019-04-01 14:15:00,43.15,43.17,43.14,43.15,77025.0,35.6523,35.6688,35.644,35.6523,77025.0
2019-04-01 14:20:00,43.14,43.15,43.14,43.15,48745.0,35.644,35.6523,35.644,35.6523,48745.0
2019-04-01 14:25:00,43.15,43.16,43.13,43.13,127482.0,35.6523,35.6606,35.6358,35.6358,127482.0
2019-04-01 14:30:00,43.13,43.15,43.13,43.15,54984.0,35.6358,35.6523,35.6358,35.6523,54984.0
2019-04-01 14:35:00,43.14,43.15,43.13,43.15,73042.0,35.644,35.6523,35.6358,35.6523,73042.0
2019-04-01 14:40:00,43.14,43.16,43.14,43.16,71678.0,35.644,35.6606,35.644,35.6606,71678.0
2019-04-01 14:45:00,43.16,43.16,43.15,43.15,140692.0,35.6606,35.6606,35.6523,35.6523,140692.0
2019-04-01 14:50:00,43.16,43.16,43.14,43.14,209540.0,35.6606,35.6606,35.644,35.644,209540.0
2019-04-01 14:55:00,43.15,43.16,43.14,43.14,140591.0,35.6523,35.6606,35.644,35.644,140591.0
2019-04-01 15:00:00,43.14,43.15,43.12,43.14,82463.0,35.644,35.6523,35.6275,35.644,82463.0
2019-04-01 15:05:00,43.14,43.15,43.13,43.13,95058.0,35.644,35.6523,35.6358,35.6358,95058.0
2019-04-01 15:10:00,43.14,43.15,43.12,43.15,98203.0,35.644,35.6523,35.6275,35.6523,98203.0
2019-04-01 15:15:00,43.14,43.16,43.13,43.16,324302.0,35.644,35.6606,35.6358,35.6606,324302.0
2019-04-01 15:20:00,43.16,43.17,43.15,43.16,99911.0,35.6606,35.6688,35.6523,35.6606,99911.0
2019-04-01 15:25:00,43.17,43.18,43.16,43.18,112671.0,35.6688,35.6771,35.6606,35.6771,112671.0
2019-04-01 15:30:00,43.17,43.18,43.16,43.16,108024.0,35.6688,35.6771,35.6606,35.6606,108024.0
2019-04-01 15:35:00,43.16,43.17,43.15,43.16,103999.0,35.6606,35.6688,35.6523,35.6606,103999.0
2019-04-01 15:40:00,43.16,43.17,43.16,43.17,150270.0,35.6606,35.6688,35.6606,35.6688,150270.0
2019-04-01 15:45:00,43.16,43.18,43.15,43.16,289144.0,35.6606,35.6771,35.6523,35.6606,289144.0
2019-04-01 15:50:00,43.16,43.18,43.16,43.17,121329.0,35.6606,35.6771,35.6606,35.6688,121329.0
2019-04-01 15:55:00,43.18,43.18,43.14,43.15,332554.0,35.6771,35.6771,35.644,35.6523,332554.0
2019-04-02 09:30:00,43.2,43.2,43.1,43.14,517614.0,35.6936,35.6936,35.611,35.644,517614.0
2019-04-02 09:35:00,43.14,43.17,43.13,43.16,165080.0,35.644,35.6688,35.6358,35.6606,165080.0
2019-04-02 09:40:00,43.15,43.17,43.14,43.15,77355.0,35.6523,35.6688,35.644,35.6523,77355.0
2019-04-02 09:45:00,43.15,43.15,43.12,43.15,281775.0,35.6523,35.6523,35.6275,35.6523,281775.0
2019-04-02 09:50:00,43.15,43.15,43.11,43.12,92418.0,35.6523,35.6523,35.6192,35.6275,92418.0
2019-04-02 09:55:00,43.12,43.13,43.1,43.12,81588.0,35.6275,35.6358,35.611,35.6275,81588.0
2019-04-02 10:00:00,43.12,43.12,43.06,43.08,139287.0,35.6275,35.6275,35.5779,35.5945,139287.0
2019-04-02 10:05:00,43.08,43.11,43.08,43.11,63775.0,35.5945,35.6192,35.5945,35.6192,63775.0
2019-04-02 10:10:00,43.1,43.11,43.08,43.11,99693.0,35.611,35.6192,35.5945,35.6192,99693.0
2019-04-02 10:15:00,43.11,43.12,43.08,43.11,276631.0,35.6192,35.6275,35.5945,35.6192,276631.0
2019-04-02 10:20:00,43.1,43.11,43.07,43.08,147431.0,35.611,35.6192,35.5862,35.5945,147431.0
2019-04-02 10:25:00,43.08,43.09,43.07,43.09,317278.0,35.5945,35.6027,35.5862,35.6027,317278.0
2019-04-02 10:30:00,43.08,43.09,43.06,43.07,100150.0,35.5945,35.6027,35.5779,35.5862,100150.0
2019-04-02 10:35:00,43.07,43.07,43.02,43.02,406725.0,35.5862,35.5862,35.5449,35.5449,406725.0
2019-04-02 10:40:00,43.03,43.04,43.01,43.02,235516.0,35.5531,35.5614,35.5366,35.5449,235516.0
2019-04-02 10:45:00,43.03,43.05,43.02,43.02,89035.0,35.5531,35.5697,35.5449,35.5449,89035.0
2019-04-02 10:50:00,43.02,43.06,43.02,43.06,73653.0,35.5449,35.5779,35.5449,35.5779,73653.0
2019-04-02 10:55:00,43.05,43.06,43.0,43.0,1308797.0,35.5697,35.5779,35.5284,35.5284,1308797.0
2019-04-02 11:00:00,43.01,43.01,42.93,42.93,392099.0,35.5366,35.5366,35.4705,35.4705,392099.0
2019-04-02 11:05:00,42.93,42.96,42.9,42.91,390240.0,35.4705,35.4953,35.4457,35.454,390240.0
2019-04-02 11:10:00,42.91,42.91,42.86,42.88,290148.0,35.454,35.454,35.4127,35.4292,290148.0
2019-04-02 11:15:00,42.88,42.94,42.87,42.92,137048.0,35.4292,35.4788,35.4209,35.4623,137048.0
2019-04-02 11:20:00,42.92,42.96,42.91,42.94,340109.0,35.4623,35.4953,35.454,35.4788,340109.0
2019-04-02 11:25:00,42.95,42.95,42.91,42.95,214470.0,35.487,35.487,35.454,35.487,214470.0
2019-04-02 11:30:00,42.95,42.96,42.91,42.94,74972.0,35.487,35.4953,35.454,35.4788,74972.0
2019-04-02 11:35:00,42.94,42.95,42.91,42.93,85051.0,35.4788,35.487,35.454,35.4705,85051.0
2019-04-02 11:40:00,42.94,42.96,42.93,42.94,24272.0,35.4788,35.4953,35.4705,35.4788,24272.0
2019-04-02 11:45:00,42.94,42.97,42.94,42.96,67053.0,35.4788,35.5036,35.4788,35.4953,67053.0
2019-04-02 11:50:00,42.97,42.98,42.95,42.96,106157.0,35.5036,35.5118,35.487,35.4953,106157.0
2019-04-02 11:55:00,42.97,42.98,42.96,42.97,52673.0,35.5036,35.5118,35.4953,35.5036,52673.0
2019-04-02 12:00:00,42.97,43.0,42.96,43.0,236187.0,35.5036,35.5284,35.4953,35.5284,236187.0
2019-04-02 12:05:00,42.99,43.01,42.99,43.0,43421.0,35.5201,35.5366,35.5201,35.5284,43421.0
2019-04-02 12:10:00,42.99,43.0,42.98,42.99,141068.0,35.5201,35.5284,35.5118,35.5201,141068.0
2019-04-02 12:15:00,43.0,43.0,42.96,42.96,114666.0,35.5284,35.5284,35.4953,35.4953,114666.0
2019-04-02 12:20:00,42.96,42.97,42.92,42.92,118174.0,35.4953,35.5036,35.4623,35.4623,118174.0
2019-04-02 12:25:00,42.92,42.93,42.91,42.93,150796.0,35.4623,35.4705,35.454,35.4705,150796.0
2019-04-02 12:30:00,42.92,42.93,42.91,42.92,40566.0,35.4623,35.4705,35.454,35.4623,40566.0
2019-04-02 12:35:00,42.93,42.95,42.91,42.94,123074.0,35.4705,35.487,35.454,35.4788,123074.0
2019-04-02 12:40:00,42.94,42.94,42.91,42.92,121680.0,35.4788,35.4788,35.454,35.4623,121680.0
2019-04-02 12:45:00,42.93,42.94,42.91,42.93,73546.0,35.4705,35.4788,35.454,35.4705,73546.0
2019-04-02 12:50:00,42.93,42.96,42.92,42.96,31749.0,35.4705,35.4953,35.4623,35.4953,31749.0
2019-04-02 12:55:00,42.95,42.95,42.93,42.94,84306.0,35.487,35.487,35.4705,35.4788,84306.0
2019-04-02 13:00:00,42.93,42.95,42.93,42.95,192123.0,35.4705,35.487,35.4705,35.487,192123.0
2019-04-02 13:05:00,42.95,43.02,42.94,43.0,155236.0,35.487,35.5449,35.4788,35.5284,155236.0
2019-04-02 13:10:00,42.99,43.0,42.97,42.99,140496.0,35.5201,35.5284,35.5036,35.5201,140496.0
2019-04-02 13:15:00,42.99,43.0,42.97,42.98,61020.0,35.5201,35.5284,35.5036,35.5118,61020.0
2019-04-02 13:20:00,42.98,43.0,42.97,42.98,46366.0,35.5118,35.5284,35.5036,35.5118,46366.0
2019-04-02 13:25:00,42.99,42.99,42.98,42.99,12751.0,35.5201,35.5201,35.5118,35.5201,12751.0
2019-04-02 13:30:00,42.99,43.02,42.98,43.01,167209.0,35.5201,35.5449,35.5118,35.5366,167209.0
2019-04-02 13:35:00,43.01,43.02,42.99,43.01,99209.0,35.5366,35.5449,35.5201,35.5366,99209.0
2019-04-02 13:40:00,43.0,43.01,42.99,43.0,51068.0,35.5284,35.5366,35.5201,35.5284,51068.0
2019-04-02 13:45:00,43.01,43.01,42.99,42.99,951743.0,35.5366,35.5366,35.5201,35.5201,951743.0
2019-04-02 13:50:00,42.99,42.99,42.97,42.97,185220.0,35.5201,35.5201,35.5036,35.5036,185220.0
2019-04-02 13:55:00,42.97,42.98,42.96,42.96,146208.0,35.5036,35.5118,35.4953,35.4953,146208.0
2019-04-02 14:00:00,42.97,42.98,42.96,42.98,56112.0,35.5036,35.5118,35.4953,35.5118,56112.0
2019-04-02 14:05:00,42.98,42.99,42.97,42.98,84781.0,35.5118,35.5201,35.5036,35.5118,84781.0
2019-04-02 14:10:00,42.98,43.0,42.98,42.98,138166.0,35.5118,35.5284,35.5118,35.5118,138166.0
2019-04-02 14:15:00,42.98,43.0,42.98,42.99,94738.0,35.5118,35.5284,35.5118,35.5201,94738.0
2019-04-02 14:20:00,43.0,43.01,42.99,43.0,250954.0,35.5284,35.5366,35.5201,35.5284,250954.0
2019-04-02 14:25:00,43.0,43.03,42.99,43.02,148179.0,35.5284,35.5531,35.5201,35.5449,148179.0
2019-04-02 14:30:00,43.02,43.04,43.02,43.04,100664.0,35.5449,35.5614,35.5449,35.5614,100664.0
2019-04-02 14:35:00,43.04,43.05,43.02,43.03,180977.0,35.5614,35.5697,35.5449,35.5531,180977.0
2019-04-02 14:40:00,43.03,43.05,43.03,43.04,52539.0,35.5531,35.5697,35.5531,35.5614,52539.0
2019-04-02 14:45:00,43.04,43.05,43.03,43.03,101052.0,35.5614,35.5697,35.5531,35.5531,101052.0
2019-04-02 14:50:00,43.03,43.04,43.02,43.03,90235.0,35.5531,35.5614,35.5449,35.5531,90235.0
2019-04-02 14:55:00,43.03,43.05,43.02,43.04,47470.0,35.5531,35.5697,35.5449,35.5614,47470.0
2019-04-02 15:00:00,43.04,43.05,43.03,43.05,213105.0,35.5614,35.5697,35.5531,35.5697,213105.0
2019-04-02 15:05:00,43.04,43.05,43.01,43.02,244481.0,35.5614,35.5697,35.5366,35.5449,244481.0
2019-04-02 15:10:00,43.02,43.02,43.01,43.01,134039.0,35.5449,35.5449,35.5366,35.5366,134039.0
2019-04-02 15:15:00,43.02,43.02,43.0,43.01,67216.0,35.5449,35.5449,35.5284,35.5366,67216.0
2019-04-02 15:20:00,43.01,43.01,43.0,43.01,264453.0,35.5366,35.5366,35.5284,35.5366,264453.0
2019-04-02 15:25:00,43.01,43.02,43.0,43.02,167183.0,35.5366,35.5449,35.5284,35.5449,167183.0
2019-04-02 15:30:00,43.01,43.02,42.99,43.01,419349.0,35.5366,35.5449,35.5201,35.5366,419349.0
2019-04-02 15:35:00,43.01,43.01,43.0,43.0,145576.0,35.5366,35.5366,35.5284,35.5284,145576.0
2019-04-02 15:40:00,43.0,43.02,42.99,43.01,392234.0,35.5284,35.5449,35.5201,35.5366,392234.0
2019-04-02 15:45:00,43.0,43.02,42.99,43.01,200632.0,35.5284,35.5449,35.5201,35.5366,200632.0
2019-04-02 15:50:00,43.02,43.02,43.0,43.0,126321.0,35.5449,35.5449,35.5284,35.5284,126321.0
2019-04-02 15:55:00,43.0,43.01,42.97,42.99,703382.0,35.5284,35.5366,35.5036,35.5201,703382.0
2019-04-03 09:30:00,43.32,43.38,43.31,43.38,347335.0,35.7928,35.8423,35.7845,35.8423,347335.0
2019-04-03 09:35:00,43.38,43.39,43.36,43.38,416883.0,35.8423,35.8506,35.8258,35.8423,416883.0
2019-04-03 09:40:00,43.38,43.41,43.37,43.4,776255.0,35.8423,35.8671,35.8341,35.8589,776255.0
2019-04-03 09:45:00,43.39,43.42,43.38,43.4,329483.0,35.8506,35.8754,35.8423,35.8589,329483.0
2019-04-03 09:50:00,43.4,43.4,43.35,43.39,281689.0,35.8589,35.8589,35.8175,35.8506,281689.0
2019-04-03 09:55:00,43.39,43.4,43.35,43.36,166107.0,35.8506,35.8589,35.8175,35.8258,166107.0
2019-04-03 10:00:00,43.36,43.4,43.32,43.36,471078.0,35.8258,35.8589,35.7928,35.8258,471078.0
2019-04-03 10:05:00,43.36,43.41,43.34,43.4,260699.0,35.8258,35.8671,35.8093,35.8589,260699.0
2019-04-03 10:10:00,43.4,43.41,43.38,43.41,539556.0,35.8589,35.8671,35.8423,35.8671,539556.0
2019-04-03 10:15:00,43.41,43.44,43.4,43.43,631263.0,35.8671,35.8919,35.8589,35.8836,631263.0
2019-04-03 10:20:00,43.43,43.45,43.4,43.44,372456.0,35.8836,35.9002,35.8589,35.8919,372456.0
2019-04-03 10:25:00,43.44,43.45,43.42,43.43,136363.0,35.8919,35.9002,35.8754,35.8836,136363.0
2019-04-03 10:30:00,43.43,43.47,43.41,43.47,129169.0,35.8836,35.9167,35.8671,35.9167,129169.0
2019-04-03 10:35:00,43.46,43.49,43.45,43.48,174908.0,35.9084,35.9332,35.9002,35.9249,174908.0
2019-04-03 10:40:00,43.48,43.49,43.46,43.47,89223.0,35.9249,35.9332,35.9084,35.9167,89223.0
2019-04-03 10:45:00,43.46,43.47,43.43,43.43,157472.0,35.9084,35.9167,35.8836,35.8836,157472.0
2019-04-03 10:50:00,43.44,43.47,43.43,43.46,66315.0,35.8919,35.9167,35.8836,35.9084,66315.0
2019-04-03 10:55:00,43.46,43.48,43.45,43.45,81216.0,35.9084,35.9249,35.9002,35.9002,81216.0
2019-04-03 11:00:00,43.46,43.49,43.44,43.48,92121.0,35.9084,35.9332,35.8919,35.9249,92121.0
2019-04-03 11:05:00,43.48,43.49,43.47,43.48,84914.0,35.9249,35.9332,35.9167,35.9249,84914.0
2019-04-03 11:10:00,43.49,43.49,43.46,43.47,39305.0,35.9332,35.9332,35.9084,35.9167,39305.0
2019-04-03 11:15:00,43.48,43.48,43.45,43.48,57680.0,35.9249,35.9249,35.9002,35.9249,57680.0
2019-04-03 11:20:00,43.48,43.48,43.44,43.45,48483.0,35.9249,35.9249,35.8919,35.9002,48483.0
2019-04-03 11:25:00,43.45,43.45,43.42,43.45,69392.0,35.9002,35.9002,35.8754,35.9002,69392.0
2019-04-03 11:30:00,43.45,43.46,43.44,43.45,78250.0,35.9002,35.9084,35.8919,35.9002,78250.0
2019-04-03 11:35:00,43.46,43.48,43.45,43.48,85108.0,35.9084,35.9249,35.9002,35.9249,85108.0
2019-04-03 11:40:00,43.48,43.49,43.47,43.49,109920.0,35.9249,35.9332,35.9167,35.9332,109920.0
2019-04-03 11:45:00,43.48,43.5,43.48,43.5,123466.0,35.9249,35.9415,35.9249,35.9415,123466.0
2019-04-03 11:50:00,43.49,43.53,43.49,43.53,127463.0,35.9332,35.9663,35.9332,35.9663,127463.0
2019-04-03 11:55:00,43.52,43.54,43.51,43.53,57529.0,35.958,35.9745,35.9497,35.9663,57529.0
2019-04-03 12:00:00,43.53,43.54,43.5,43.53,86246.0,35.9663,35.9745,35.9415,35.9663,86246.0
2019-04-03 12:05:00,43.53,43.55,43.53,43.55,67939.0,35.9663,35.9828,35.9663,35.9828,67939.0
2019-04-03 12:10:00,43.55,43.56,43.51,43.52,151418.0,35.9828,35.991,35.9497,35.958,151418.0
2019-04-03 12:15:00,43.51,43.52,43.48,43.5,83206.0,35.9497,35.958,35.9249,35.9415,83206.0
2019-04-03 12:20:00,43.49,43.5,43.48,43.5,43475.0,35.9332,35.9415,35.9249,35.9415,43475.0
2019-04-03 12:25:00,43.48,43.51,43.48,43.5,36631.0,35.9249,35.9497,35.9249,35.9415,36631.0
2019-04-03 12:30:00,43.5,43.51,43.48,43.5,89912.0,35.9415,35.9497,35.9249,35.9415,89912.0
2019-04-03 12:35:00,43.5,43.5,43.46,43.48,90936.0,35.9415,35.9415,35.9084,35.9249,90936.0
2019-04-03 12:40:00,43.48,43.49,43.48,43.49,36593.0,35.9249,35.9332,35.9249,35.9332,36593.0
2019-04-03 12:45:00,43.48,43.49,43.46,43.47,29461.0,35.9249,35.9332,35.9084,35.9167,29461.0
2019-04-03 12:50:00,43.47,43.47,43.43,43.44,54232.0,35.9167,35.9167,35.8836,35.8919,54232.0
2019-04-03 12:55:00,43.43,43.45,43.42,43.44,53113.0,35.8836,35.9002,35.8754,35.8919,53113.0
2019-04-03 13:00:00,43.44,43.46,43.43,43.45,44587.0,35.8919,35.9084,35.8836,35.9002,44587.0
2019-04-03 13:05:00,43.46,43.46,43.44,43.45,46046.0,35.9084,35.9084,35.8919,35.9002,46046.0
2019-04-03 13:10:00,43.46,43.46,43.43,43.44,36195.0,35.9084,35.9084,35.8836,35.8919,36195.0
2019-04-03 13:15:00,43.44,43.44,43.41,43.41,85480.0,35.8919,35.8919,35.8671,35.8671,85480.0
2019-04-03 13:20:00,43.41,43.44,43.4,43.41,99852.0,35.8671,35.8919,35.8589,35.8671,99852.0
2019-04-03 13:25:00,43.41,43.45,43.41,43.44,71205.0,35.8671,35.9002,35.8671,35.8919,71205.0
2019-04-03 13:30:00,43.44,43.45,43.42,43.45,35010.0,35.8919,35.9002,35.8754,35.9002,35010.0
2019-04-03 13:35:00,43.44,43.46,43.43,43.44,58557.0,35.8919,35.9084,35.8836,35.8919,58557.0
2019-04-03 13:40:00,43.43,43.43,43.36,43.37,285857.0,35.8836,35.8836,35.8258,35.8341,285857.0
2019-04-03 13:45:00,43.38,43.4,43.37,43.4,47609.0,35.8423,35.8589,35.8341,35.8589,47609.0
2019-04-03 13:50:00,43.4,43.4,43.34,43.36,102599.0,35.8589,35.8589,35.8093,35.8258,102599.0
2019-04-03 13:55:00,43.35,43.36,43.32,43.33,58856.0,35.8175,35.8258,35.7928,35.801,58856.0
2019-04-03 14:00:00,43.32,43.33,43.27,43.29,129099.0,35.7928,35.801,35.7514,35.768,129099.0
2019-04-03 14:05:00,43.29,43.31,43.29,43.3,74563.0,35.768,35.7845,35.768,35.7762,74563.0
2019-04-03 14:10:00,43.31,43.31,43.26,43.27,144056.0,35.7845,35.7845,35.7432,35.7514,144056.0
2019-04-03 14:15:00,43.26,43.28,43.25,43.26,66629.0,35.7432,35.7597,35.7349,35.7432,66629.0
2019-04-03 14:20:00,43.27,43.29,43.26,43.29,187529.0,35.7514,35.768,35.7432,35.768,187529.0
2019-04-03 14:25:00,43.28,43.31,43.28,43.3,65276.0,35.7597,35.7845,35.7597,35.7762,65276.0
2019-04-03 14:30:00,43.3,43.3,43.27,43.29,163992.0,35.7762,35.7762,35.7514,35.768,163992.0
2019-04-03 14:35:00,43.29,43.29,43.26,43.26,71421.0,35.768,35.768,35.7432,35.7432,71421.0
2019-04-03 14:40:00,43.27,43.28,43.24,43.25,96174.0,35.7514,35.7597,35.7267,35.7349,96174.0
2019-04-03 14:45:00,43.26,43.29,43.25,43.28,58928.0,35.7432,35.768,35.7349,35.7597,58928.0
2019-04-03 14:50:00,43.28,43.3,43.27,43.29,60250.0,35.7597,35.7762,35.7514,35.768,60250.0
2019-04-03 14:55:00,43.29,43.29,43.26,43.26,92040.0,35.768,35.768,35.7432,35.7432,92040.0
2019-04-03 15:00:00,43.26,43.28,43.25,43.26,129569.0,35.7432,35.7597,35.7349,35.7432,129569.0
2019-04-03 15:05:00,43.26,43.26,43.2,43.2,231304.0,35.7432,35.7432,35.6936,35.6936,231304.0
2019-04-03 15:10:00,43.2,43.21,43.17,43.17,95451.0,35.6936,35.7019,35.6688,35.6688,95451.0
2019-04-03 15:15:00,43.17,43.2,43.15,43.19,160115.0,35.6688,35.6936,35.6523,35.6853,160115.0
2019-04-03 15:20:00,43.18,43.21,43.16,43.21,84046.0,35.6771,35.7019,35.6606,35.7019,84046.0
2019-04-03 15:25:00,43.21,43.27,43.2,43.27,163703.0,35.7019,35.7514,35.6936,35.7514,163703.0
2019-04-03 15:30:00,43.27,43.27,43.24,43.27,211104.0,35.7514,35.7514,35.7267,35.7514,211104.0
2019-04-03 15:35:00,43.27,43.28,43.24,43.26,76350.0,35.7514,35.7597,35.7267,35.7432,76350.0
2019-04-03 15:40:00,43.26,43.27,43.24,43.26,141887.0,35.7432,35.7514,35.7267,35.7432,141887.0
2019-04-03 15:45:00,43.27,43.28,43.24,43.26,135557.0,35.7514,35.7597,35.7267,35.7432,135557.0
2019-04-03 15:50:00,43.26,43.28,43.24,43.26,375633.0,35.7432,35.7597,35.7267,35.7432,375633.0
2019-04-03 15:55:00,43.27,43.28,43.22,43.24,406364.0,35.7514,35.7597,35.7101,35.7267,406364.0
2019-04-04 09:30:00,43.21,43.24,43.19,43.23,177436.0,35.7019,35.7267,35.6853,35.7184,177436.0
2019-04-04 09:35:00,43.23,43.29,43.23,43.29,171148.0,35.7184,35.768,35.7184,35.768,171148.0
2019-04-04 09:40:00,43.29,43.31,43.27,43.28,111415.0,35.768,35.7845,35.7514,35.7597,111415.0
2019-04-04 09:45:00,43.29,43.36,43.29,43.34,124353.0,35.768,35.8258,35.768,35.8093,124353.0
2019-04-04 09:50:00,43.35,43.37,43.33,43.37,232778.0,35.8175,35.8341,35.801,35.8341,232778.0
2019-04-04 09:55:00,43.37,43.38,43.35,43.37,108098.0,35.8341,35.8423,35.8175,35.8341,108098.0
2019-04-04 10:00:00,43.38,43.41,43.36,43.37,159811.0,35.8423,35.8671,35.8258,35.8341,159811.0
2019-04-04 10:05:00,43.38,43.39,43.37,43.37,75871.0,35.8423,35.8506,35.8341,35.8341,75871.0
2019-04-04 10:10:00,43.37,43.4,43.36,43.39,123946.0,35.8341,35.8589,35.8258,35.8506,123946.0
2019-04-04 10:15:00,43.38,43.4,43.35,43.35,120255.0,35.8423,35.8589,35.8175,35.8175,120255.0
2019-04-04 10:20:00,43.36,43.39,43.36,43.37,66801.0,35.8258,35.8506,35.8258,35.8341,66801.0
2019-04-04 10:25:00,43.37,43.4,43.35,43.36,233042.0,35.8341,35.8589,35.8175,35.8258,233042.0
2019-04-04 10:30:00,43.36,43.36,43.3,43.31,165371.0,35.8258,35.8258,35.7762,35.7845,165371.0
2019-04-04 10:35:00,43.31,43.36,43.29,43.36,224935.0,35.7845,35.8258,35.768,35.8258,224935.0
2019-04-04 10:40:00,43.36,43.42,43.35,43.42,98843.0,35.8258,35.8754,35.8175,35.8754,98843.0
2019-04-04 10:45:00,43.42,43.47,43.42,43.47,87744.0,35.8754,35.9167,35.8754,35.9167,87744.0
2019-04-04 10:50:00,43.46,43.47,43.44,43.46,69733.0,35.9084,35.9167,35.8919,35.9084,69733.0
2019-04-04 10:55:00,43.47,43.47,43.44,43.44,81055.0,35.9167,35.9167,35.8919,35.8919,81055.0
2019-04-04 11:00:00,43.45,43.46,43.42,43.43,118806.0,35.9002,35.9084,35.8754,35.8836,118806.0
2019-04-04 11:05:00,43.43,43.47,43.42,43.46,72385.0,35.8836,35.9167,35.8754,35.9084,72385.0
2019-04-04 11:10:00,43.45,43.47,43.42,43.43,95603.0,35.9002,35.9167,35.8754,35.8836,95603.0
2019-04-04 11:15:00,43.43,43.43,43.39,43.4,66440.0,35.8836,35.8836,35.8506,35.8589,66440.0
2019-04-04 11:20:00,43.4,43.4,43.37,43.38,91460.0,35.8589,35.8589,35.8341,35.8423,91460.0
2019-04-04 11:25:00,43.39,43.43,43.38,43.41,104557.0,35.8506,35.8836,35.8423,35.8671,104557.0
2019-04-04 11:30:00,43.42,43.44,43.39,43.4,81384.0,35.8754,35.8919,35.8506,35.8589,81384.0
2019-04-04 11:35:00,43.4,43.47,43.39,43.46,104940.0,35.8589,35.9167,35.8506,35.9084,104940.0
2019-04-04 11:40:00,43.47,43.48,43.45,43.45,54951.0,35.9167,35.9249,35.9002,35.9002,54951.0
2019-04-04 11:45:00,43.45,43.48,43.45,43.46,84042.0,35.9002,35.9249,35.9002,35.9084,84042.0
2019-04-04 11:50:00,43.46,43.46,43.42,43.43,57043.0,35.9084,35.9084,35.8754,35.8836,57043.0
2019-04-04 11:55:00,43.42,43.47,43.42,43.44,48477.0,35.8754,35.9167,35.8754,35.8919,48477.0
2019-04-04 12:00:00,43.43,43.45,43.42,43.45,104022.0,35.8836,35.9002,35.8754,35.9002,104022.0
2019-04-04 12:05:00,43.44,43.48,43.44,43.46,39553.0,35.8919,35.9249,35.8919,35.9084,39553.0
2019-04-04 12:10:00,43.45,43.46,43.44,43.44,73267.0,35.9002,35.9084,35.8919,35.8919,73267.0
2019-04-04 12:15:00,43.44,43.44,43.38,43.39,67408.0,35.8919,35.8919,35.8423,35.8506,67408.0
2019-04-04 12:20:00,43.39,43.47,43.38,43.46,173597.0,35.8506,35.9167,35.8423,35.9084,173597.0
2019-04-04 12:25:00,43.46,43.48,43.41,43.41,103223.0,35.9084,35.9249,35.8671,35.8671,103223.0
2019-04-04 12:30:00,43.41,43.42,43.39,43.41,86235.0,35.8671,35.8754,35.8506,35.8671,86235.0
2019-04-04 12:35:00,43.41,43.44,43.41,43.44,162274.0,35.8671,35.8919,35.8671,35.8919,162274.0
2019-04-04 12:40:00,43.44,43.47,43.43,43.46,69859.0,35.8919,35.9167,35.8836,35.9084,69859.0
2019-04-04 12:45:00,43.46,43.46,43.42,43.46,52950.0,35.9084,35.9084,35.8754,35.9084,52950.0
2019-04-04 12:50:00,43.46,43.48,43.45,43.47,46775.0,35.9084,35.9249,35.9002,35.9167,46775.0
2019-04-04 12:55:00,43.47,43.49,43.46,43.47,34219.0,35.9167,35.9332,35.9084,35.9167,34219.0
2019-04-04 13:00:00,43.48,43.48,43.44,43.45,55671.0,35.9249,35.9249,35.8919,35.9002,55671.0
2019-04-04 13:05:00,43.46,43.47,43.45,43.47,44710.0,35.9084,35.9167,35.9002,35.9167,44710.0
2019-04-04 13:10:00,43.46,43.46,43.43,43.44,81991.0,35.9084,35.9084,35.8836,35.8919,81991.0
2019-04-04 13:15:00,43.44,43.48,43.43,43.47,67110.0,35.8919,35.9249,35.8836,35.9167,67110.0
2019-04-04 13:20:00,43.48,43.51,43.46,43.49,74390.0,35.9249,35.9497,35.9084,35.9332,74390.0
2019-04-04 13:25:00,43.5,43.51,43.48,43.49,82409.0,35.9415,35.9497,35.9249,35.9332,82409.0
2019-04-04 13:30:00,43.49,43.53,43.49,43.52,61280.0,35.9332,35.9663,35.9332,35.958,61280.0
2019-04-04 13:35:00,43.52,43.53,43.51,43.51,49385.0,35.958,35.9663,35.9497,35.9497,49385.0
2019-04-04 13:40:00,43.52,43.52,43.5,43.51,39199.0,35.958,35.958,35.9415,35.9497,39199.0
2019-04-04 13:45:00,43.52,43.54,43.51,43.53,103195.0,35.958,35.9745,35.9497,35.9663,103195.0
2019-04-04 13:50:00,43.52,43.55,43.51,43.55,94936.0,35.958,35.9828,35.9497,35.9828,94936.0
2019-04-04 13:55:00,43.55,43.55,43.51,43.51,75197.0,35.9828,35.9828,35.9497,35.9497,75197.0
2019-04-04 14:00:00,43.52,43.53,43.49,43.5,69636.0,35.958,35.9663,35.9332,35.9415,69636.0
2019-04-04 14:05:00,43.51,43.53,43.5,43.52,56534.0,35.9497,35.9663,35.9415,35.958,56534.0
2019-04-04 14:10:00,43.52,43.56,43.51,43.55,90139.0,35.958,35.991,35.9497,35.9828,90139.0
2019-04-04 14:15:00,43.55,43.56,43.53,43.55,92621.0,35.9828,35.991,35.9663,35.9828,92621.0
2019-04-04 14:20:00,43.55,43.57,43.55,43.56,77819.0,35.9828,35.9993,35.9828,35.991,77819.0
2019-04-04 14:25:00,43.56,43.57,43.53,43.54,88584.0,35.991,35.9993,35.9663,35.9745,88584.0
2019-04-04 14:30:00,43.53,43.54,43.52,43.54,51623.0,35.9663,35.9745,35.958,35.9745,51623.0
2019-04-04 14:35:00,43.54,43.55,43.53,43.54,68584.0,35.9745,35.9828,35.9663,35.9745,68584.0
2019-04-04 14:40:00,43.55,43.56,43.54,43.55,64437.0,35.9828,35.991,35.9745,35.9828,64437.0
2019-04-04 14:45:00,43.56,43.56,43.53,43.55,66104.0,35.991,35.991,35.9663,35.9828,66104.0
2019-04-04 14:50:00,43.55,43.56,43.54,43.55,44628.0,35.9828,35.991,35.9745,35.9828,44628.0
2019-04-04 14:55:00,43.55,43.56,43.55,43.55,29387.0,35.9828,35.991,35.9828,35.9828,29387.0
2019-04-04 15:00:00,43.55,43.56,43.52,43.52,80362.0,35.9828,35.991,35.958,35.958,80362.0
2019-04-04 15:05:00,43.52,43.54,43.5,43.51,78264.0,35.958,35.9745,35.9415,35.9497,78264.0
2019-04-04 15:10:00,43.51,43.53,43.5,43.51,61507.0,35.9497,35.9663,35.9415,35.9497,61507.0
2019-04-04 15:15:00,43.52,43.52,43.5,43.51,135759.0,35.958,35.958,35.9415,35.9497,135759.0
2019-04-04 15:20:00,43.5,43.51,43.48,43.48,141738.0,35.9415,35.9497,35.9249,35.9249,141738.0
2019-04-04 15:25:00,43.49,43.49,43.47,43.48,104106.0,35.9332,35.9332,35.9167,35.9249,104106.0
2019-04-04 15:30:00,43.48,43.5,43.48,43.5,143949.0,35.9249,35.9415,35.9249,35.9415,143949.0
2019-04-04 15:35:00,43.5,43.51,43.49,43.5,81381.0,35.9415,35.9497,35.9332,35.9415,81381.0
2019-04-04 15:40:00,43.49,43.5,43.47,43.48,127668.0,35.9332,35.9415,35.9167,35.9249,127668.0
2019-04-04 15:45:00,43.48,43.49,43.45,43.47,125048.0,35.9249,35.9332,35.9002,35.9167,125048.0
2019-04-04 15:50:00,43.46,43.49,43.46,43.48,94303.0,35.9084,35.9332,35.9084,35.9249,94303.0
2019-04-04 15:55:00,43.49,43.51,43.47,43.5,351048.0,35.9332,35.9497,35.9167,35.9415,351048.0
2019-04-05 09:30:00,43.67,43.67,43.61,43.64,527235.0,36.0819,36.0819,36.0324,36.0571,527235.0
2019-04-05 09:35:00,43.64,43.67,43.61,43.63,343185.0,36.0571,36.0819,36.0324,36.0489,343185.0
2019-04-05 09:40:00,43.62,43.68,43.6,43.68,368492.0,36.0406,36.0902,36.0241,36.0902,368492.0
2019-04-05 09:45:00,43.68,43.71,43.68,43.7,383572.0,36.0902,36.115,36.0902,36.1067,383572.0
2019-04-05 09:50:00,43.69,43.72,43.67,43.72,325233.0,36.0985,36.1232,36.0819,36.1232,325233.0
2019-04-05 09:55:00,43.72,43.73,43.69,43.71,167637.0,36.1232,36.1315,36.0985,36.115,167637.0
2019-04-05 10:00:00,43.7,43.76,43.7,43.75,101975.0,36.1067,36.1563,36.1067,36.148,101975.0
2019-04-05 10:05:00,43.76,43.81,43.75,43.8,210359.0,36.1563,36.1976,36.148,36.1893,210359.0
2019-04-05 10:10:00,43.8,43.82,43.78,43.82,157723.0,36.1893,36.2059,36.1728,36.2059,157723.0
2019-04-05 10:15:00,43.82,43.86,43.81,43.82,255746.0,36.2059,36.2389,36.1976,36.2059,255746.0
2019-04-05 10:20:00,43.82,43.85,43.81,43.83,363029.0,36.2059,36.2307,36.1976,36.2141,363029.0
2019-04-05 10:25:00,43.83,43.86,43.8,43.82,266384.0,36.2141,36.2389,36.1893,36.2059,266384.0
2019-04-05 10:30:00,43.83,43.87,43.82,43.83,205053.0,36.2141,36.2472,36.2059,36.2141,205053.0
2019-04-05 10:35:00,43.84,43.85,43.8,43.84,320510.0,36.2224,36.2307,36.1893,36.2224,320510.0
2019-04-05 10:40:00,43.85,43.85,43.8,43.82,153731.0,36.2307,36.2307,36.1893,36.2059,153731.0
2019-04-05 10:45:00,43.82,43.85,43.81,43.83,221082.0,36.2059,36.2307,36.1976,36.2141,221082.0
2019-04-05 10:50:00,43.83,43.88,43.82,43.87,407079.0,36.2141,36.2554,36.2059,36.2472,407079.0
2019-04-05 10:55:00,43.88,43.88,43.81,43.83,122170.0,36.2554,36.2554,36.1976,36.2141,122170.0
2019-04-05 11:00:00,43.82,43.85,43.81,43.83,131817.0,36.2059,36.2307,36.1976,36.2141,131817.0
2019-04-05 11:05:00,43.83,43.84,43.8,43.82,122999.0,36.2141,36.2224,36.1893,36.2059,122999.0
2019-04-05 11:10:00,43.81,43.86,43.81,43.83,143974.0,36.1976,36.2389,36.1976,36.2141,143974.0
2019-04-05 11:15:00,43.83,43.85,43.8,43.8,97661.0,36.2141,36.2307,36.1893,36.1893,97661.0
2019-04-05 11:20:00,43.8,43.83,43.8,43.82,129488.0,36.1893,36.2141,36.1893,36.2059,129488.0
2019-04-05 11:25:00,43.82,43.84,43.79,43.83,135884.0,36.2059,36.2224,36.1811,36.2141,135884.0
2019-04-05 11:30:00,43.82,43.83,43.79,43.8,181497.0,36.2059,36.2141,36.1811,36.1893,181497.0
2019-04-05 11:35:00,43.8,43.82,43.79,43.82,109575.0,36.1893,36.2059,36.1811,36.2059,109575.0
2019-04-05 11:40:00,43.82,43.83,43.81,43.83,230743.0,36.2059,36.2141,36.1976,36.2141,230743.0
2019-04-05 11:45:00,43.83,43.83,43.8,43.81,210662.0,36.2141,36.2141,36.1893,36.1976,210662.0
2019-04-05 11:50:00,43.81,43.82,43.78,43.81,97156.0,36.1976,36.2059,36.1728,36.1976,97156.0
2019-04-05 11:55:00,43.81,43.82,43.8,43.8,68503.0,36.1976,36.2059,36.1893,36.1893,68503.0
2019-04-05 12:00:00,43.8,43.82,43.79,43.8,116899.0,36.1893,36.2059,36.1811,36.1893,116899.0
2019-04-05 12:05:00,43.8,43.81,43.79,43.8,87299.0,36.1893,36.1976,36.1811,36.1893,87299.0
2019-04-05 12:10:00,43.8,43.81,43.79,43.8,74288.0,36.1893,36.1976,36.1811,36.1893,74288.0
2019-04-05 12:15:00,43.8,43.82,43.79,43.8,141164.0,36.1893,36.2059,36.1811,36.1893,141164.0
2019-04-05 12:20:00,43.8,43.83,43.8,43.83,89161.0,36.1893,36.2141,36.1893,36.2141,89161.0
2019-04-05 12:25:00,43.83,43.84,43.82,43.84,85842.0,36.2141,36.2224,36.2059,36.2224,85842.0
2019-04-05 12:30:00,43.84,43.85,43.83,43.84,79574.0,36.2224,36.2307,36.2141,36.2224,79574.0
2019-04-05 12:35:00,43.84,43.84,43.79,43.8,113692.0,36.2224,36.2224,36.1811,36.1893,113692.0
2019-04-05 12:40:00,43.79,43.81,43.79,43.8,112175.0,36.1811,36.1976,36.1811,36.1893,112175.0
2019-04-05 12:45:00,43.8,43.83,43.8,43.83,41335.0,36.1893,36.2141,36.1893,36.2141,41335.0
2019-04-05 12:50:00,43.83,43.83,43.81,43.82,50880.0,36.2141,36.2141,36.1976,36.2059,50880.0
2019-04-05 12:55:00,43.82,43.82,43.8,43.81,99437.0,36.2059,36.2059,36.1893,36.1976,99437.0
2019-04-05 13:00:00,43.81,43.82,43.8,43.81,72983.0,36.1976,36.2059,36.1893,36.1976,72983.0
2019-04-05 13:05:00,43.81,43.82,43.8,43.82,62547.0,36.1976,36.2059,36.1893,36.2059,62547.0
2019-04-05 13:10:00,43.82,43.82,43.81,43.82,41247.0,36.2059,36.2059,36.1976,36.2059,41247.0
2019-04-05 13:15:00,43.82,43.83,43.81,43.83,55954.0,36.2059,36.2141,36.1976,36.2141,55954.0
2019-04-05 13:20:00,43.83,43.84,43.82,43.84,97669.0,36.2141,36.2224,36.2059,36.2224,97669.0
2019-04-05 13:25:00,43.84,43.85,43.83,43.85,146813.0,36.2224,36.2307,36.2141,36.2307,146813.0
2019-04-05 13:30:00,43.84,43.85,43.83,43.84,45589.0,36.2224,36.2307,36.2141,36.2224,45589.0
2019-04-05 13:35:00,43.83,43.85,43.83,43.84,73510.0,36.2141,36.2307,36.2141,36.2224,73510.0
2019-04-05 13:40:00,43.84,43.85,43.84,43.84,15349.0,36.2224,36.2307,36.2224,36.2224,15349.0
2019-04-05 13:45:00,43.84,43.85,43.83,43.85,85480.0,36.2224,36.2307,36.2141,36.2307,85480.0
2019-04-05 13:50:00,43.84,43.86,43.84,43.86,84601.0,36.2224,36.2389,36.2224,36.2389,84601.0
2019-04-05 13:55:00,43.85,43.86,43.85,43.86,33241.0,36.2307,36.2389,36.2307,36.2389,33241.0
2019-04-05 14:00:00,43.86,43.87,43.85,43.86,114995.0,36.2389,36.2472,36.2307,36.2389,114995.0
2019-04-05 14:05:00,43.87,43.87,43.85,43.86,63842.0,36.2472,36.2472,36.2307,36.2389,63842.0
2019-04-05 14:10:00,43.86,43.87,43.85,43.87,75136.0,36.2389,36.2472,36.2307,36.2472,75136.0
2019-04-05 14:15:00,43.86,43.87,43.86,43.86,56765.0,36.2389,36.2472,36.2389,36.2389,56765.0
2019-04-05 14:20:00,43.86,43.87,43.85,43.85,113673.0,36.2389,36.2472,36.2307,36.2307,113673.0
2019-04-05 14:25:00,43.85,43.86,43.85,43.85,63337.0,36.2307,36.2389,36.2307,36.2307,63337.0
2019-04-05 14:30:00,43.85,43.86,43.85,43.85,53470.0,36.2307,36.2389,36.2307,36.2307,53470.0
2019-04-05 14:35:00,43.86,43.86,43.85,43.86,21033.0,36.2389,36.2389,36.2307,36.2389,21033.0
2019-04-05 14:40:00,43.86,43.86,43.84,43.84,76196.0,36.2389,36.2389,36.2224,36.2224,76196.0
2019-04-05 14:45:00,43.84,43.85,43.84,43.84,88597.0,36.2224,36.2307,36.2224,36.2224,88597.0
2019-04-05 14:50:00,43.85,43.85,43.84,43.85,38378.0,36.2307,36.2307,36.2224,36.2307,38378.0
2019-04-05 14:55:00,43.85,43.85,43.83,43.84,36937.0,36.2307,36.2307,36.2141,36.2224,36937.0
2019-04-05 15:00:00,43.83,43.84,43.83,43.84,65720.0,36.2141,36.2224,36.2141,36.2224,65720.0
2019-04-05 15:05:00,43.83,43.84,43.82,43.82,77804.0,36.2141,36.2224,36.2059,36.2059,77804.0
2019-04-05 15:10:00,43.83,43.83,43.8,43.82,220099.0,36.2141,36.2141,36.1893,36.2059,220099.0
2019-04-05 15:15:00,43.82,43.83,43.8,43.83,228525.0,36.2059,36.2141,36.1893,36.2141,228525.0
2019-04-05 15:20:00,43.82,43.84,43.82,43.83,74863.0,36.2059,36.2224,36.2059,36.2141,74863.0
2019-04-05 15:25:00,43.84,43.85,43.83,43.84,55774.0,36.2224,36.2307,36.2141,36.2224,55774.0
2019-04-05 15:30:00,43.84,43.86,43.84,43.86,92924.0,36.2224,36.2389,36.2224,36.2389,92924.0
2019-04-05 15:35:00,43.86,43.86,43.85,43.86,81423.0,36.2389,36.2389,36.2307,36.2389,81423.0
2019-04-05 15:40:00,43.86,43.86,43.84,43.86,137787.0,36.2389,36.2389,36.2224,36.2389,137787.0
2019-04-05 15:45:00,43.86,43.86,43.84,43.84,162460.0,36.2389,36.2389,36.2224,36.2224,162460.0
2019-04-05 15:50:00,43.84,43.84,43.82,43.83,189940.0,36.2224,36.2224,36.2059,36.2141,189940.0
2019-04-05 15:55:00,43.83,43.84,43.82,43.83,312113.0,36.2141,36.2224,36.2059,36.2141,312113.0
2019-04-08 09:30:00,43.67,43.7,43.65,43.66,193608.0,36.0819,36.1067,36.0654,36.0737,193608.0
2019-04-08 09:35:00,43.65,43.68,43.63,43.64,83573.0,36.0654,36.0902,36.0489,36.0571,83573.0
2019-04-08 09:40:00,43.63,43.66,43.6,43.61,137783.0,36.0489,36.0737,36.0241,36.0324,137783.0
2019-04-08 09:45:00,43.6,43.62,43.59,43.62,81272.0,36.0241,36.0406,36.0158,36.0406,81272.0
2019-04-08 09:50:00,43.62,43.63,43.6,43.62,96224.0,36.0406,36.0489,36.0241,36.0406,96224.0
2019-04-08 09:55:00,43.62,43.66,43.61,43.66,89308.0,36.0406,36.0737,36.0324,36.0737,89308.0
2019-04-08 10:00:00,43.65,43.67,43.62,43.66,101064.0,36.0654,36.0819,36.0406,36.0737,101064.0
2019-04-08 10:05:00,43.66,43.71,43.65,43.7,180431.0,36.0737,36.115,36.0654,36.1067,180431.0
2019-04-08 10:10:00,43.7,43.73,43.69,43.72,291568.0,36.1067,36.1315,36.0985,36.1232,291568.0
2019-04-08 10:15:00,43.72,43.74,43.71,43.74,41088.0,36.1232,36.1398,36.115,36.1398,41088.0
2019-04-08 10:20:00,43.73,43.75,43.72,43.73,194340.0,36.1315,36.148,36.1232,36.1315,194340.0
2019-04-08 10:25:00,43.74,43.74,43.71,43.73,119375.0,36.1398,36.1398,36.115,36.1315,119375.0
2019-04-08 10:30:00,43.72,43.76,43.71,43.73,137451.0,36.1232,36.1563,36.115,36.1315,137451.0
2019-04-08 10:35:00,43.73,43.75,43.72,43.73,78942.0,36.1315,36.148,36.1232,36.1315,78942.0
2019-04-08 10:40:00,43.72,43.74,43.71,43.72,58052.0,36.1232,36.1398,36.115,36.1232,58052.0
2019-04-08 10:45:00,43.71,43.73,43.69,43.72,67378.0,36.115,36.1315,36.0985,36.1232,67378.0
2019-04-08 10:50:00,43.72,43.76,43.71,43.74,103566.0,36.1232,36.1563,36.115,36.1398,103566.0
2019-04-08 10:55:00,43.74,43.74,43.68,43.69,142944.0,36.1398,36.1398,36.0902,36.0985,142944.0
2019-04-08 11:00:00,43.7,43.72,43.68,43.71,81574.0,36.1067,36.1232,36.0902,36.115,81574.0
2019-04-08 11:05:00,43.72,43.72,43.7,43.7,48193.0,36.1232,36.1232,36.1067,36.1067,48193.0
2019-04-08 11:10:00,43.7,43.72,43.68,43.71,90548.0,36.1067,36.1232,36.0902,36.115,90548.0
2019-04-08 11:15:00,43.71,43.73,43.69,43.7,113936.0,36.115,36.1315,36.0985,36.1067,113936.0
2019-04-08 11:20:00,43.7,43.73,43.67,43.72,77771.0,36.1067,36.1315,36.0819,36.1232,77771.0
2019-04-08 11:25:00,43.71,43.74,43.71,43.73,47758.0,36.115,36.1398,36.115,36.1315,47758.0
2019-04-08 11:30:00,43.73,43.78,43.73,43.77,44395.0,36.1315,36.1728,36.1315,36.1646,44395.0
2019-04-08 11:35:00,43.78,43.79,43.76,43.77,83134.0,36.1728,36.1811,36.1563,36.1646,83134.0
2019-04-08 11:40:00,43.77,43.78,43.76,43.77,36979.0,36.1646,36.1728,36.1563,36.1646,36979.0
2019-04-08 11:45:00,43.77,43.78,43.73,43.76,80480.0,36.1646,36.1728,36.1315,36.1563,80480.0
2019-04-08 11:50:00,43.76,43.77,43.73,43.75,80232.0,36.1563,36.1646,36.1315,36.148,80232.0
2019-04-08 11:55:00,43.74,43.75,43.72,43.73,63639.0,36.1398,36.148,36.1232,36.1315,63639.0
2019-04-08 12:00:00,43.74,43.75,43.71,43.74,209373.0,36.1398,36.148,36.115,36.1398,209373.0
2019-04-08 12:05:00,43.73,43.75,43.73,43.74,61461.0,36.1315,36.148,36.1315,36.1398,61461.0
2019-04-08 12:10:00,43.74,43.76,43.73,43.76,65662.0,36.1398,36.1563,36.1315,36.1563,65662.0
2019-04-08 12:15:00,43.76,43.77,43.75,43.76,36253.0,36.1563,36.1646,36.148,36.1563,36253.0
2019-04-08 12:20:00,43.76,43.77,43.74,43.76,54102.0,36.1563,36.1646,36.1398,36.1563,54102.0
2019-04-08 12:25:00,43.76,43.8,43.75,43.79,83115.0,36.1563,36.1893,36.148,36.1811,83115.0
2019-04-08 12:30:00,43.79,43.79,43.76,43.78,97903.0,36.1811,36.1811,36.1563,36.1728,97903.0
2019-04-08 12:35:00,43.78,43.82,43.78,43.8,103679.0,36.1728,36.2059,36.1728,36.1893,103679.0
2019-04-08 12:40:00,43.81,43.82,43.79,43.8,54051.0,36.1976,36.2059,36.1811,36.1893,54051.0
2019-04-08 12:45:00,43.81,43.82,43.8,43.81,60499.0,36.1976,36.2059,36.1893,36.1976,60499.0
2019-04-08 12:50:00,43.8,43.82,43.79,43.8,74983.0,36.1893,36.2059,36.1811,36.1893,74983.0
2019-04-08 12:55:00,43.8,43.82,43.79,43.82,30946.0,36.1893,36.2059,36.1811,36.2059,30946.0
2019-04-08 13:00:00,43.82,43.82,43.81,43.81,44978.0,36.2059,36.2059,36.1976,36.1976,44978.0
2019-04-08 13:05:00,43.81,43.82,43.81,43.82,31199.0,36.1976,36.2059,36.1976,36.2059,31199.0
2019-04-08 13:10:00,43.82,43.83,43.81,43.82,88788.0,36.2059,36.2141,36.1976,36.2059,88788.0
2019-04-08 13:15:00,43.81,43.82,43.79,43.81,69454.0,36.1976,36.2059,36.1811,36.1976,69454.0
2019-04-08 13:20:00,43.82,43.83,43.81,43.82,41037.0,36.2059,36.2141,36.1976,36.2059,41037.0
2019-04-08 13:25:00,43.83,43.83,43.81,43.82,44967.0,36.2141,36.2141,36.1976,36.2059,44967.0
2019-04-08 13:30:00,43.82,43.84,43.81,43.84,37652.0,36.2059,36.2224,36.1976,36.2224,37652.0
2019-04-08 13:35:00,43.84,43.85,43.83,43.85,64281.0,36.2224,36.2307,36.2141,36.2307,64281.0
2019-04-08 13:40:00,43.85,43.85,43.83,43.84,90381.0,36.2307,36.2307,36.2141,36.2224,90381.0
2019-04-08 13:45:00,43.84,43.85,43.82,43.84,73543.0,36.2224,36.2307,36.2059,36.2224,73543.0
2019-04-08 13:50:00,43.84,43.87,43.84,43.85,197032.0,36.2224,36.2472,36.2224,36.2307,197032.0
2019-04-08 13:55:00,43.85,43.87,43.85,43.87,38752.0,36.2307,36.2472,36.2307,36.2472,38752.0
2019-04-08 14:00:00,43.87,43.87,43.86,43.87,257579.0,36.2472,36.2472,36.2389,36.2472,257579.0
2019-04-08 14:05:00,43.87,43.89,43.86,43.89,160816.0,36.2472,36.2637,36.2389,36.2637,160816.0
2019-04-08 14:10:00,43.89,43.89,43.88,43.89,62389.0,36.2637,36.2637,36.2554,36.2637,62389.0
2019-04-08 14:15:00,43.89,43.91,43.88,43.9,132107.0,36.2637,36.2802,36.2554,36.272,132107.0
2019-04-08 14:20:00,43.9,43.9,43.87,43.88,32949.0,36.272,36.272,36.2472,36.2554,32949.0
2019-04-08 14:25:00,43.87,43.89,43.86,43.86,54753.0,36.2472,36.2637,36.2389,36.2389,54753.0
2019-04-08 14:30:00,43.87,43.88,43.86,43.86,126158.0,36.2472,36.2554,36.2389,36.2389,126158.0
2019-04-08 14:35:00,43.87,43.88,43.86,43.87,120973.0,36.2472,36.2554,36.2389,36.2472,120973.0
2019-04-08 14:40:00,43.87,43.87,43.84,43.86,53854.0,36.2472,36.2472,36.2224,36.2389,53854.0
2019-04-08 14:45:00,43.86,43.86,43.84,43.84,56877.0,36.2389,36.2389,36.2224,36.2224,56877.0
2019-04-08 14:50:00,43.84,43.87,43.84,43.86,182011.0,36.2224,36.2472,36.2224,36.2389,182011.0
2019-04-08 14:55:00,43.86,43.87,43.86,43.86,45458.0,36.2389,36.2472,36.2389,36.2389,45458.0
2019-04-08 15:00:00,43.86,43.87,43.85,43.86,93610.0,36.2389,36.2472,36.2307,36.2389,93610.0
2019-04-08 15:05:00,43.86,43.86,43.85,43.85,63059.0,36.2389,36.2389,36.2307,36.2307,63059.0
2019-04-08 15:10:00,43.85,43.86,43.84,43.84,96963.0,36.2307,36.2389,36.2224,36.2224,96963.0
2019-04-08 15:15:00,43.84,43.85,43.83,43.84,159642.0,36.2224,36.2307,36.2141,36.2224,159642.0
2019-04-08 15:20:00,43.84,43.84,43.83,43.83,63436.0,36.2224,36.2224,36.2141,36.2141,63436.0
2019-04-08 15:25:00,43.83,43.84,43.82,43.83,96701.0,36.2141,36.2224,36.2059,36.2141,96701.0
2019-04-08 15:30:00,43.82,43.83,43.81,43.82,210328.0,36.2059,36.2141,36.1976,36.2059,210328.0
2019-04-08 15:35:00,43.81,43.82,43.8,43.8,100091.0,36.1976,36.2059,36.1893,36.1893,100091.0
2019-04-08 15:40:00,43.8,43.82,43.8,43.8,63892.0,36.1893,36.2059,36.1893,36.1893,63892.0
2019-04-08 15:45:00,43.8,43.83,43.8,43.83,108778.0,36.1893,36.2141,36.1893,36.2141,108778.0
2019-04-08 15:50:00,43.83,43.84,43.82,43.84,127974.0,36.2141,36.2224,36.2059,36.2224,127974.0
2019-04-08 15:55:00,43.84,43.84,43.81,43.83,313224.0,36.2224,36.2224,36.1976,36.2141,313224.0
2019-04-09 09:30:00,43.86,43.87,43.77,43.77,246278.0,36.2389,36.2472,36.1646,36.1646,246278.0
2019-04-09 09:35:00,43.78,43.8,43.75,43.79,98812.0,36.1728,36.1893,36.148,36.1811,98812.0
2019-04-09 09:40:00,43.79,43.81,43.76,43.8,86590.0,36.1811,36.1976,36.1563,36.1893,86590.0
2019-04-09 09:45:00,43.81,43.81,43.76,43.77,121552.0,36.1976,36.1976,36.1563,36.1646,121552.0
2019-04-09 09:50:00,43.76,43.82,43.76,43.82,92118.0,36.1563,36.2059,36.1563,36.2059,92118.0
2019-04-09 09:55:00,43.81,43.83,43.79,43.8,213859.0,36.1976,36.2141,36.1811,36.1893,213859.0
2019-04-09 10:00:00,43.8,43.81,43.77,43.78,174535.0,36.1893,36.1976,36.1646,36.1728,174535.0
2019-04-09 10:05:00,43.78,43.84,43.78,43.83,146857.0,36.1728,36.2224,36.1728,36.2141,146857.0
2019-04-09 10:10:00,43.82,43.83,43.8,43.81,72103.0,36.2059,36.2141,36.1893,36.1976,72103.0
2019-04-09 10:15:00,43.82,43.83,43.79,43.83,203654.0,36.2059,36.2141,36.1811,36.2141,203654.0
2019-04-09 10:20:00,43.82,43.85,43.82,43.84,291770.0,36.2059,36.2307,36.2059,36.2224,291770.0
2019-04-09 10:25:00,43.84,43.86,43.83,43.86,107635.0,36.2224,36.2389,36.2141,36.2389,107635.0
2019-04-09 10:30:00,43.86,43.88,43.83,43.86,130756.0,36.2389,36.2554,36.2141,36.2389,130756.0
2019-04-09 10:35:00,43.86,43.88,43.84,43.85,408356.0,36.2389,36.2554,36.2224,36.2307,408356.0
2019-04-09 10:40:00,43.85,43.85,43.81,43.81,192871.0,36.2307,36.2307,36.1976,36.1976,192871.0
2019-04-09 10:45:00,43.81,43.82,43.79,43.8,167587.0,36.1976,36.2059,36.1811,36.1893,167587.0
2019-04-09 10:50:00,43.79,43.83,43.79,43.82,189899.0,36.1811,36.2141,36.1811,36.2059,189899.0
2019-04-09 10:55:00,43.82,43.84,43.81,43.83,118053.0,36.2059,36.2224,36.1976,36.2141,118053.0
2019-04-09 11:00:00,43.84,43.88,43.83,43.87,200619.0,36.2224,36.2554,36.2141,36.2472,200619.0
2019-04-09 11:05:00,43.88,43.89,43.86,43.87,311211.0,36.2554,36.2637,36.2389,36.2472,311211.0
2019-04-09 11:10:00,43.87,43.88,43.85,43.87,57311.0,36.2472,36.2554,36.2307,36.2472,57311.0
2019-04-09 11:15:00,43.87,43.89,43.86,43.87,46448.0,36.2472,36.2637,36.2389,36.2472,46448.0
2019-04-09 11:20:00,43.87,43.87,43.82,43.83,77366.0,36.2472,36.2472,36.2059,36.2141,77366.0
2019-04-09 11:25:00,43.82,43.82,43.75,43.75,289850.0,36.2059,36.2059,36.148,36.148,289850.0
2019-04-09 11:30:00,43.76,43.8,43.75,43.77,99456.0,36.1563,36.1893,36.148,36.1646,99456.0
2019-04-09 11:35:00,43.77,43.81,43.76,43.79,54992.0,36.1646,36.1976,36.1563,36.1811,54992.0
2019-04-09 11:40:00,43.79,43.81,43.78,43.8,47526.0,36.1811,36.1976,36.1728,36.1893,47526.0
2019-04-09 11:45:00,43.81,43.82,43.8,43.82,62407.0,36.1976,36.2059,36.1893,36.2059,62407.0
2019-04-09 11:50:00,43.82,43.83,43.78,43.79,64514.0,36.2059,36.2141,36.1728,36.1811,64514.0
2019-04-09 11:55:00,43.8,43.82,43.79,43.8,25368.0,36.1893,36.2059,36.1811,36.1893,25368.0
2019-04-09 12:00:00,43.8,43.82,43.79,43.82,75515.0,36.1893,36.2059,36.1811,36.2059,75515.0
2019-04-09 12:05:00,43.81,43.82,43.8,43.81,31121.0,36.1976,36.2059,36.1893,36.1976,31121.0
2019-04-09 12:10:00,43.82,43.84,43.81,43.83,32616.0,36.2059,36.2224,36.1976,36.2141,32616.0
2019-04-09 12:15:00,43.83,43.84,43.82,43.84,42502.0,36.2141,36.2224,36.2059,36.2224,42502.0
2019-04-09 12:20:00,43.84,43.85,43.82,43.82,40023.0,36.2224,36.2307,36.2059,36.2059,40023.0
2019-04-09 12:25:00,43.83,43.84,43.8,43.81,33537.0,36.2141,36.2224,36.1893,36.1976,33537.0
2019-04-09 12:30:00,43.82,43.83,43.79,43.8,35222.0,36.2059,36.2141,36.1811,36.1893,35222.0
2019-04-09 12:35:00,43.79,43.81,43.79,43.8,60617.0,36.1811,36.1976,36.1811,36.1893,60617.0
2019-04-09 12:40:00,43.8,43.81,43.79,43.81,25980.0,36.1893,36.1976,36.1811,36.1976,25980.0
2019-04-09 12:45:00,43.8,43.81,43.79,43.8,61241.0,36.1893,36.1976,36.1811,36.1893,61241.0
2019-04-09 12:50:00,43.79,43.8,43.78,43.79,50694.0,36.1811,36.1893,36.1728,36.1811,50694.0
2019-04-09 12:55:00,43.79,43.8,43.76,43.77,30204.0,36.1811,36.1893,36.1563,36.1646,30204.0
2019-04-09 13:00:00,43.77,43.79,43.76,43.79,37880.0,36.1646,36.1811,36.1563,36.1811,37880.0
2019-04-09 13:05:00,43.79,43.79,43.77,43.79,56880.0,36.1811,36.1811,36.1646,36.1811,56880.0
2019-04-09 13:10:00,43.79,43.8,43.77,43.78,67741.0,36.1811,36.1893,36.1646,36.1728,67741.0
2019-04-09 13:15:00,43.77,43.78,43.75,43.76,29200.0,36.1646,36.1728,36.148,36.1563,29200.0
2019-04-09 13:20:00,43.76,43.76,43.75,43.75,14335.0,36.1563,36.1563,36.148,36.148,14335.0
2019-04-09 13:25:00,43.75,43.76,43.73,43.73,41251.0,36.148,36.1563,36.1315,36.1315,41251.0
2019-04-09 13:30:00,43.73,43.74,43.72,43.73,43069.0,36.1315,36.1398,36.1232,36.1315,43069.0
2019-04-09 13:35:00,43.74,43.76,43.73,43.76,42352.0,36.1398,36.1563,36.1315,36.1563,42352.0
2019-04-09 13:40:00,43.76,43.76,43.74,43.75,29810.0,36.1563,36.1563,36.1398,36.148,29810.0
2019-04-09 13:45:00,43.75,43.76,43.73,43.73,83831.0,36.148,36.1563,36.1315,36.1315,83831.0
2019-04-09 13:50:00,43.73,43.75,43.72,43.74,44318.0,36.1315,36.148,36.1232,36.1398,44318.0
2019-04-09 13:55:00,43.74,43.75,43.73,43.74,116471.0,36.1398,36.148,36.1315,36.1398,116471.0
2019-04-09 14:00:00,43.75,43.76,43.74,43.76,111740.0,36.148,36.1563,36.1398,36.1563,111740.0
2019-04-09 14:05:00,43.75,43.76,43.73,43.74,72599.0,36.148,36.1563,36.1315,36.1398,72599.0
2019-04-09 14:10:00,43.74,43.77,43.74,43.77,124179.0,36.1398,36.1646,36.1398,36.1646,124179.0
2019-04-09 14:15:00,43.76,43.78,43.75,43.76,147084.0,36.1563,36.1728,36.148,36.1563,147084.0
2019-04-09 14:20:00,43.76,43.77,43.75,43.76,74236.0,36.1563,36.1646,36.148,36.1563,74236.0
2019-04-09 14:25:00,43.76,43.77,43.76,43.76,77130.0,36.1563,36.1646,36.1563,36.1563,77130.0
2019-04-09 14:30:00,43.76,43.78,43.76,43.77,159885.0,36.1563,36.1728,36.1563,36.1646,159885.0
2019-04-09 14:35:00,43.77,43.79,43.77,43.79,100342.0,36.1646,36.1811,36.1646,36.1811,100342.0
2019-04-09 14:40:00,43.79,43.79,43.74,43.76,126631.0,36.1811,36.1811,36.1398,36.1563,126631.0
2019-04-09 14:45:00,43.76,43.76,43.75,43.76,84069.0,36.1563,36.1563,36.148,36.1563,84069.0
2019-04-09 14:50:00,43.76,43.78,43.76,43.77,104321.0,36.1563,36.1728,36.1563,36.1646,104321.0
2019-04-09 14:55:00,43.77,43.78,43.76,43.77,75670.0,36.1646,36.1728,36.1563,36.1646,75670.0
2019-04-09 15:00:00,43.77,43.78,43.76,43.77,129096.0,36.1646,36.1728,36.1563,36.1646,129096.0
2019-04-09 15:05:00,43.77,43.78,43.77,43.78,93822.0,36.1646,36.1728,36.1646,36.1728,93822.0
2019-04-09 15:10:00,43.77,43.78,43.77,43.78,132092.0,36.1646,36.1728,36.1646,36.1728,132092.0
2019-04-09 15:15:00,43.77,43.79,43.77,43.79,66573.0,36.1646,36.1811,36.1646,36.1811,66573.0
2019-04-09 15:20:00,43.79,43.79,43.76,43.77,194340.0,36.1811,36.1811,36.1563,36.1646,194340.0
2019-04-09 15:25:00,43.77,43.77,43.76,43.77,77224.0,36.1646,36.1646,36.1563,36.1646,77224.0
2019-04-09 15:30:00,43.77,43.78,43.76,43.77,296902.0,36.1646,36.1728,36.1563,36.1646,296902.0
2019-04-09 15:35:00,43.77,43.79,43.77,43.79,171844.0,36.1646,36.1811,36.1646,36.1811,171844.0
2019-04-09 15:40:00,43.79,43.8,43.78,43.8,228731.0,36.1811,36.1893,36.1728,36.1893,228731.0
2019-04-09 15:45:00,43.79,43.82,43.79,43.82,196658.0,36.1811,36.2059,36.1811,36.2059,196658.0
2019-04-09 15:50:00,43.82,43.82,43.77,43.77,236500.0,36.2059,36.2059,36.1646,36.1646,236500.0
2019-04-09 15:55:00,43.77,43.78,43.74,43.77,467779.0,36.1646,36.1728,36.1398,36.1646,467779.0
2019-04-10 09:30:00,43.94,43.98,43.93,43.97,287219.0,36.305,36.3381,36.2968,36.3298,287219.0
2019-04-10 09:35:00,43.97,43.99,43.93,43.94,234521.0,36.3298,36.3463,36.2968,36.305,234521.0
2019-04-10 09:40:00,43.93,43.97,43.92,43.97,142849.0,36.2968,36.3298,36.2885,36.3298,142849.0
2019-04-10 09:45:00,43.97,43.98,43.89,43.91,108881.0,36.3298,36.3381,36.2637,36.2802,108881.0
2019-04-10 09:50:00,43.9,43.91,43.85,43.88,117098.0,36.272,36.2802,36.2307,36.2554,117098.0
2019-04-10 09:55:00,43.89,43.91,43.88,43.9,67375.0,36.2637,36.2802,36.2554,36.272,67375.0
2019-04-10 10:00:00,43.9,43.92,43.86,43.87,75568.0,36.272,36.2885,36.2389,36.2472,75568.0
2019-04-10 10:05:00,43.87,43.89,43.84,43.85,210049.0,36.2472,36.2637,36.2224,36.2307,210049.0
2019-04-10 10:10:00,43.85,43.89,43.85,43.89,90411.0,36.2307,36.2637,36.2307,36.2637,90411.0
2019-04-10 10:15:00,43.88,43.9,43.87,43.9,259091.0,36.2554,36.272,36.2472,36.272,259091.0
2019-04-10 10:20:00,43.9,43.91,43.87,43.88,325772.0,36.272,36.2802,36.2472,36.2554,325772.0
2019-04-10 10:25:00,43.88,43.91,43.88,43.89,137935.0,36.2554,36.2802,36.2554,36.2637,137935.0
2019-04-10 10:30:00,43.9,43.93,43.88,43.9,157238.0,36.272,36.2968,36.2554,36.272,157238.0
2019-04-10 10:35:00,43.9,43.91,43.88,43.89,98966.0,36.272,36.2802,36.2554,36.2637,98966.0
2019-04-10 10:40:00,43.89,43.9,43.87,43.88,273529.0,36.2637,36.272,36.2472,36.2554,273529.0
2019-04-10 10:45:00,43.89,43.95,43.88,43.94,229452.0,36.2637,36.3133,36.2554,36.305,229452.0
2019-04-10 10:50:00,43.95,43.96,43.92,43.93,252613.0,36.3133,36.3215,36.2885,36.2968,252613.0
2019-04-10 10:55:00,43.94,43.95,43.91,43.93,122262.0,36.305,36.3133,36.2802,36.2968,122262.0
2019-04-10 11:00:00,43.94,43.96,43.93,43.95,82428.0,36.305,36.3215,36.2968,36.3133,82428.0
2019-04-10 11:05:00,43.95,43.97,43.95,43.96,21657.0,36.3133,36.3298,36.3133,36.3215,21657.0
2019-04-10 11:10:00,43.96,43.97,43.95,43.96,97351.0,36.3215,36.3298,36.3133,36.3215,97351.0
2019-04-10 11:15:00,43.96,43.98,43.94,43.96,64671.0,36.3215,36.3381,36.305,36.3215,64671.0
2019-04-10 11:20:00,43.96,43.96,43.93,43.95,68874.0,36.3215,36.3215,36.2968,36.3133,68874.0
2019-04-10 11:25:00,43.95,43.96,43.92,43.94,36240.0,36.3133,36.3215,36.2885,36.305,36240.0
2019-04-10 11:30:00,43.95,43.99,43.94,43.97,129333.0,36.3133,36.3463,36.305,36.3298,129333.0
2019-04-10 11:35:00,43.97,43.98,43.95,43.97,70090.0,36.3298,36.3381,36.3133,36.3298,70090.0
2019-04-10 11:40:00,43.97,43.99,43.95,43.97,132417.0,36.3298,36.3463,36.3133,36.3298,132417.0
2019-04-10 11:45:00,43.98,43.98,43.95,43.96,18085.0,36.3381,36.3381,36.3133,36.3215,18085.0
2019-04-10 11:50:00,43.96,43.97,43.94,43.96,64329.0,36.3215,36.3298,36.305,36.3215,64329.0
2019-04-10 11:55:00,43.96,43.97,43.94,43.96,88124.0,36.3215,36.3298,36.305,36.3215,88124.0
2019-04-10 12:00:00,43.97,43.97,43.93,43.95,82264.0,36.3298,36.3298,36.2968,36.3133,82264.0
2019-04-10 12:05:00,43.94,43.96,43.94,43.96,90922.0,36.305,36.3215,36.305,36.3215,90922.0
2019-04-10 12:10:00,43.96,43.96,43.91,43.92,149326.0,36.3215,36.3215,36.2802,36.2885,149326.0
2019-04-10 12:15:00,43.92,43.95,43.92,43.95,80530.0,36.2885,36.3133,36.2885,36.3133,80530.0
2019-04-10 12:20:00,43.96,43.97,43.95,43.96,33533.0,36.3215,36.3298,36.3133,36.3215,33533.0
2019-04-10 12:25:00,43.96,43.97,43.95,43.97,39718.0,36.3215,36.3298,36.3133,36.3298,39718.0
2019-04-10 12:30:00,43.97,44.0,43.96,43.99,102340.0,36.3298,36.3546,36.3215,36.3463,102340.0
2019-04-10 12:35:00,43.98,44.0,43.98,43.99,55019.0,36.3381,36.3546,36.3381,36.3463,55019.0
2019-04-10 12:40:00,43.98,43.99,43.96,43.96,236491.0,36.3381,36.3463,36.3215,36.3215,236491.0
2019-04-10 12:45:00,43.96,43.97,43.95,43.95,36416.0,36.3215,36.3298,36.3133,36.3133,36416.0
2019-04-10 12:50:00,43.96,43.97,43.95,43.96,52256.0,36.3215,36.3298,36.3133,36.3215,52256.0
2019-04-10 12:55:00,43.96,43.97,43.95,43.96,56989.0,36.3215,36.3298,36.3133,36.3215,56989.0
2019-04-10 13:00:00,43.96,43.97,43.94,43.97,57855.0,36.3215,36.3298,36.305,36.3298,57855.0
2019-04-10 13:05:00,43.97,43.97,43.96,43.96,46585.0,36.3298,36.3298,36.3215,36.3215,46585.0
2019-04-10 13:10:00,43.97,43.97,43.96,43.97,23556.0,36.3298,36.3298,36.3215,36.3298,23556.0
2019-04-10 13:15:00,43.97,44.0,43.96,43.99,59665.0,36.3298,36.3546,36.3215,36.3463,59665.0
2019-04-10 13:20:00,44.0,44.0,43.98,44.0,49154.0,36.3546,36.3546,36.3381,36.3546,49154.0
2019-04-10 13:25:00,43.99,44.01,43.99,44.0,81883.0,36.3463,36.3629,36.3463,36.3546,81883.0
2019-04-10 13:30:00,44.0,44.01,43.99,43.99,101046.0,36.3546,36.3629,36.3463,36.3463,101046.0
2019-04-10 13:35:00,44.0,44.02,43.99,44.0,91628.0,36.3546,36.3711,36.3463,36.3546,91628.0
2019-04-10 13:40:00,44.0,44.01,43.99,44.01,73269.0,36.3546,36.3629,36.3463,36.3629,73269.0
2019-04-10 13:45:00,44.01,44.03,44.0,44.03,35315.0,36.3629,36.3794,36.3546,36.3794,35315.0
2019-04-10 13:50:00,44.03,44.04,44.01,44.02,77833.0,36.3794,36.3876,36.3629,36.3711,77833.0
2019-04-10 13:55:00,44.02,44.03,43.99,44.01,82056.0,36.3711,36.3794,36.3463,36.3629,82056.0
2019-04-10 14:00:00,44.02,44.03,43.98,43.98,110785.0,36.3711,36.3794,36.3381,36.3381,110785.0
2019-04-10 14:05:00,43.98,43.98,43.95,43.97,140317.0,36.3381,36.3381,36.3133,36.3298,140317.0
2019-04-10 14:10:00,43.96,43.97,43.92,43.96,132681.0,36.3215,36.3298,36.2885,36.3215,132681.0
2019-04-10 14:15:00,43.97,44.01,43.97,44.0,32735.0,36.3298,36.3629,36.3298,36.3546,32735.0
2019-04-10 14:20:00,43.99,44.01,43.93,43.93,100233.0,36.3463,36.3629,36.2968,36.2968,100233.0
2019-04-10 14:25:00,43.94,43.95,43.93,43.94,116655.0,36.305,36.3133,36.2968,36.305,116655.0
2019-04-10 14:30:00,43.93,43.95,43.92,43.94,57641.0,36.2968,36.3133,36.2885,36.305,57641.0
2019-04-10 14:35:00,43.94,43.96,43.93,43.95,64948.0,36.305,36.3215,36.2968,36.3133,64948.0
2019-04-10 14:40:00,43.95,43.98,43.95,43.97,79109.0,36.3133,36.3381,36.3133,36.3298,79109.0
2019-04-10 14:45:00,43.97,43.98,43.95,43.96,121197.0,36.3298,36.3381,36.3133,36.3215,121197.0
2019-04-10 14:50:00,43.96,43.98,43.95,43.98,120861.0,36.3215,36.3381,36.3133,36.3381,120861.0
2019-04-10 14:55:00,43.98,43.99,43.97,43.98,124440.0,36.3381,36.3463,36.3298,36.3381,124440.0
2019-04-10 15:00:00,43.98,44.01,43.97,43.99,62309.0,36.3381,36.3629,36.3298,36.3463,62309.0
2019-04-10 15:05:00,43.99,44.02,43.98,44.02,87569.0,36.3463,36.3711,36.3381,36.3711,87569.0
2019-04-10 15:10:00,44.02,44.02,43.99,44.0,108282.0,36.3711,36.3711,36.3463,36.3546,108282.0
2019-04-10 15:15:00,43.99,44.01,43.99,44.01,126924.0,36.3463,36.3629,36.3463,36.3629,126924.0
2019-04-10 15:20:00,44.01,44.01,43.99,44.0,74413.0,36.3629,36.3629,36.3463,36.3546,74413.0
2019-04-10 15:25:00,44.0,44.01,43.99,43.99,59968.0,36.3546,36.3629,36.3463,36.3463,59968.0
2019-04-10 15:30:00,43.99,44.0,43.98,44.0,45713.0,36.3463,36.3546,36.3381,36.3546,45713.0
2019-04-10 15:35:00,44.0,44.0,43.97,43.98,152522.0,36.3546,36.3546,36.3298,36.3381,152522.0
2019-04-10 15:40:00,43.98,43.99,43.97,43.98,148012.0,36.3381,36.3463,36.3298,36.3381,148012.0
2019-04-10 15:45:00,43.98,43.98,43.96,43.97,102448.0,36.3381,36.3381,36.3215,36.3298,102448.0
2019-04-10 15:50:00,43.97,43.97,43.93,43.94,188177.0,36.3298,36.3298,36.2968,36.305,188177.0
2019-04-10 15:55:00,43.93,43.97,43.92,43.95,430839.0,36.2968,36.3298,36.2885,36.3133,430839.0
2019-04-11 09:30:00,43.62,43.65,43.59,43.62,231216.0,36.0406,36.0654,36.0158,36.0406,231216.0
2019-04-11 09:35:00,43.63,43.63,43.57,43.57,130624.0,36.0489,36.0489,35.9993,35.9993,130624.0
2019-04-11 09:40:00,43.56,43.62,43.55,43.6,69056.0,35.991,36.0406,35.9828,36.0241,69056.0
2019-04-11 09:45:00,43.6,43.63,43.59,43.63,146517.0,36.0241,36.0489,36.0158,36.0489,146517.0
2019-04-11 09:50:00,43.63,43.64,43.57,43.58,149969.0,36.0489,36.0571,35.9993,36.0076,149969.0
2019-04-11 09:55:00,43.57,43.59,43.56,43.58,142417.0,35.9993,36.0158,35.991,36.0076,142417.0
2019-04-11 10:00:00,43.58,43.6,43.55,43.59,394759.0,36.0076,36.0241,35.9828,36.0158,394759.0
2019-04-11 10:05:00,43.59,43.6,43.54,43.55,64206.0,36.0158,36.0241,35.9745,35.9828,64206.0
2019-04-11 10:10:00,43.55,43.56,43.52,43.55,124509.0,35.9828,35.991,35.958,35.9828,124509.0
2019-04-11 10:15:00,43.56,43.58,43.54,43.57,96339.0,35.991,36.0076,35.9745,35.9993,96339.0
2019-04-11 10:20:00,43.57,43.6,43.56,43.59,209511.0,35.9993,36.0241,35.991,36.0158,209511.0
2019-04-11 10:25:00,43.59,43.6,43.57,43.58,420100.0,36.0158,36.0241,35.9993,36.0076,420100.0
2019-04-11 10:30:00,43.58,43.58,43.54,43.55,434576.0,36.0076,36.0076,35.9745,35.9828,434576.0
2019-04-11 10:35:00,43.56,43.57,43.55,43.55,285415.0,35.991,35.9993,35.9828,35.9828,285415.0
2019-04-11 10:40:00,43.56,43.58,43.54,43.54,142296.0,35.991,36.0076,35.9745,35.9745,142296.0
2019-04-11 10:45:00,43.54,43.56,43.53,43.55,162545.0,35.9745,35.991,35.9663,35.9828,162545.0
2019-04-11 10:50:00,43.55,43.57,43.54,43.54,143688.0,35.9828,35.9993,35.9745,35.9745,143688.0
2019-04-11 10:55:00,43.54,43.56,43.52,43.55,205024.0,35.9745,35.991,35.958,35.9828,205024.0
2019-04-11 11:00:00,43.56,43.57,43.49,43.51,373054.0,35.991,35.9993,35.9332,35.9497,373054.0
2019-04-11 11:05:00,43.51,43.54,43.5,43.54,84829.0,35.9497,35.9745,35.9415,35.9745,84829.0
2019-04-11 11:10:00,43.53,43.55,43.51,43.54,74321.0,35.9663,35.9828,35.9497,35.9745,74321.0
2019-04-11 11:15:00,43.54,43.54,43.5,43.51,92091.0,35.9745,35.9745,35.9415,35.9497,92091.0
2019-04-11 11:20:00,43.51,43.53,43.49,43.5,115646.0,35.9497,35.9663,35.9332,35.9415,115646.0
2019-04-11 11:25:00,43.49,43.51,43.47,43.48,172228.0,35.9332,35.9497,35.9167,35.9249,172228.0
2019-04-11 11:30:00,43.48,43.48,43.43,43.43,129823.0,35.9249,35.9249,35.8836,35.8836,129823.0
2019-04-11 11:35:00,43.43,43.46,43.41,43.42,61947.0,35.8836,35.9084,35.8671,35.8754,61947.0
2019-04-11 11:40:00,43.41,43.42,43.35,43.38,191527.0,35.8671,35.8754,35.8175,35.8423,191527.0
2019-04-11 11:45:00,43.38,43.42,43.37,43.41,131927.0,35.8423,35.8754,35.8341,35.8671,131927.0
2019-04-11 11:50:00,43.41,43.42,43.38,43.4,99817.0,35.8671,35.8754,35.8423,35.8589,99817.0
2019-04-11 11:55:00,43.4,43.43,43.38,43.41,129999.0,35.8589,35.8836,35.8423,35.8671,129999.0
2019-04-11 12:00:00,43.41,43.42,43.4,43.42,79557.0,35.8671,35.8754,35.8589,35.8754,79557.0
2019-04-11 12:05:00,43.41,43.42,43.4,43.41,82147.0,35.8671,35.8754,35.8589,35.8671,82147.0
2019-04-11 12:10:00,43.41,43.42,43.38,43.4,76205.0,35.8671,35.8754,35.8423,35.8589,76205.0
2019-04-11 12:15:00,43.39,43.4,43.37,43.39,101980.0,35.8506,35.8589,35.8341,35.8506,101980.0
2019-04-11 12:20:00,43.38,43.4,43.38,43.4,67696.0,35.8423,35.8589,35.8423,35.8589,67696.0
2019-04-11 12:25:00,43.39,43.4,43.37,43.38,30995.0,35.8506,35.8589,35.8341,35.8423,30995.0
2019-04-11 12:30:00,43.39,43.42,43.37,43.4,112011.0,35.8506,35.8754,35.8341,35.8589,112011.0
2019-04-11 12:35:00,43.41,43.42,43.4,43.42,38055.0,35.8671,35.8754,35.8589,35.8754,38055.0
2019-04-11 12:40:00,43.41,43.44,43.4,43.43,83215.0,35.8671,35.8919,35.8589,35.8836,83215.0
2019-04-11 12:45:00,43.43,43.44,43.42,43.42,33666.0,35.8836,35.8919,35.8754,35.8754,33666.0
2019-04-11 12:50:00,43.41,43.45,43.41,43.45,107521.0,35.8671,35.9002,35.8671,35.9002,107521.0
2019-04-11 12:55:00,43.45,43.45,43.42,43.42,71011.0,35.9002,35.9002,35.8754,35.8754,71011.0
2019-04-11 13:00:00,43.43,43.44,43.42,43.44,76335.0,35.8836,35.8919,35.8754,35.8919,76335.0
2019-04-11 13:05:00,43.44,43.45,43.43,43.44,57039.0,35.8919,35.9002,35.8836,35.8919,57039.0
2019-04-11 13:10:00,43.44,43.46,43.43,43.44,118690.0,35.8919,35.9084,35.8836,35.8919,118690.0
2019-04-11 13:15:00,43.44,43.44,43.42,43.43,87939.0,35.8919,35.8919,35.8754,35.8836,87939.0
2019-04-11 13:20:00,43.43,43.43,43.4,43.4,132285.0,35.8836,35.8836,35.8589,35.8589,132285.0
2019-04-11 13:25:00,43.4,43.43,43.4,43.41,70735.0,35.8589,35.8836,35.8589,35.8671,70735.0
2019-04-11 13:30:00,43.42,43.42,43.4,43.41,241244.0,35.8754,35.8754,35.8589,35.8671,241244.0
2019-04-11 13:35:00,43.41,43.43,43.39,43.4,94390.0,35.8671,35.8836,35.8506,35.8589,94390.0
2019-04-11 13:40:00,43.4,43.41,43.39,43.39,53596.0,35.8589,35.8671,35.8506,35.8506,53596.0
2019-04-11 13:45:00,43.39,43.43,43.39,43.42,179454.0,35.8506,35.8836,35.8506,35.8754,179454.0
2019-04-11 13:50:00,43.41,43.43,43.4,43.4,129456.0,35.8671,35.8836,35.8589,35.8589,129456.0
2019-04-11 13:55:00,43.41,43.41,43.4,43.41,46076.0,35.8671,35.8671,35.8589,35.8671,46076.0
2019-04-11 14:00:00,43.4,43.41,43.39,43.41,147052.0,35.8589,35.8671,35.8506,35.8671,147052.0
2019-04-11 14:05:00,43.41,43.42,43.39,43.4,224962.0,35.8671,35.8754,35.8506,35.8589,224962.0
2019-04-11 14:10:00,43.41,43.42,43.38,43.39,419866.0,35.8671,35.8754,35.8423,35.8506,419866.0
2019-04-11 14:15:00,43.39,43.41,43.37,43.4,196573.0,35.8506,35.8671,35.8341,35.8589,196573.0
2019-04-11 14:20:00,43.39,43.4,43.38,43.38,72349.0,35.8506,35.8589,35.8423,35.8423,72349.0
2019-04-11 14:25:00,43.38,43.39,43.37,43.37,75682.0,35.8423,35.8506,35.8341,35.8341,75682.0
2019-04-11 14:30:00,43.37,43.39,43.36,43.38,63553.0,35.8341,35.8506,35.8258,35.8423,63553.0
2019-04-11 14:35:00,43.37,43.38,43.36,43.37,68991.0,35.8341,35.8423,35.8258,35.8341,68991.0
2019-04-11 14:40:00,43.37,43.39,43.36,43.38,59263.0,35.8341,35.8506,35.8258,35.8423,59263.0
2019-04-11 14:45:00,43.38,43.4,43.36,43.38,60471.0,35.8423,35.8589,35.8258,35.8423,60471.0
2019-04-11 14:50:00,43.38,43.4,43.37,43.37,141793.0,35.8423,35.8589,35.8341,35.8341,141793.0
2019-04-11 14:55:00,43.37,43.39,43.36,43.38,201405.0,35.8341,35.8506,35.8258,35.8423,201405.0
2019-04-11 15:00:00,43.38,43.41,43.37,43.41,141429.0,35.8423,35.8671,35.8341,35.8671,141429.0
2019-04-11 15:05:00,43.41,43.42,43.4,43.4,235564.0,35.8671,35.8754,35.8589,35.8589,235564.0
2019-04-11 15:10:00,43.4,43.41,43.4,43.41,70773.0,35.8589,35.8671,35.8589,35.8671,70773.0
2019-04-11 15:15:00,43.4,43.42,43.4,43.42,92940.0,35.8589,35.8754,35.8589,35.8754,92940.0
2019-04-11 15:20:00,43.42,43.43,43.41,43.42,101972.0,35.8754,35.8836,35.8671,35.8754,101972.0
2019-04-11 15:25:00,43.41,43.42,43.4,43.42,105547.0,35.8671,35.8754,35.8589,35.8754,105547.0
2019-04-11 15:30:00,43.41,43.44,43.41,43.43,193789.0,35.8671,35.8919,35.8671,35.8836,193789.0
2019-04-11 15:35:00,43.43,43.44,43.42,43.44,70475.0,35.8836,35.8919,35.8754,35.8919,70475.0
2019-04-11 15:40:00,43.44,43.46,43.43,43.45,154551.0,35.8919,35.9084,35.8836,35.9002,154551.0
2019-04-11 15:45:00,43.44,43.45,43.42,43.44,158644.0,35.8919,35.9002,35.8754,35.8919,158644.0
2019-04-11 15:50:00,43.44,43.45,43.43,43.45,185054.0,35.8919,35.9002,35.8836,35.9002,185054.0
2019-04-11 15:55:00,43.44,43.46,43.42,43.45,414815.0,35.8919,35.9084,35.8754,35.9002,414815.0
2019-04-12 09:30:00,43.85,43.86,43.79,43.79,235554.0,36.2307,36.2389,36.1811,36.1811,235554.0
2019-04-12 09:35:00,43.8,43.84,43.78,43.84,120499.0,36.1893,36.2224,36.1728,36.2224,120499.0
2019-04-12 09:40:00,43.84,43.88,43.82,43.87,85425.0,36.2224,36.2554,36.2059,36.2472,85425.0
2019-04-12 09:45:00,43.87,43.88,43.82,43.84,123326.0,36.2472,36.2554,36.2059,36.2224,123326.0
2019-04-12 09:50:00,43.83,43.86,43.83,43.85,125568.0,36.2141,36.2389,36.2141,36.2307,125568.0
2019-04-12 09:55:00,43.84,43.85,43.83,43.84,45796.0,36.2224,36.2307,36.2141,36.2224,45796.0
2019-04-12 10:00:00,43.83,43.85,43.81,43.84,249009.0,36.2141,36.2307,36.1976,36.2224,249009.0
2019-04-12 10:05:00,43.84,43.86,43.81,43.83,137010.0,36.2224,36.2389,36.1976,36.2141,137010.0
2019-04-12 10:10:00,43.83,43.86,43.8,43.81,86692.0,36.2141,36.2389,36.1893,36.1976,86692.0
2019-04-12 10:15:00,43.81,43.83,43.8,43.81,117418.0,36.1976,36.2141,36.1893,36.1976,117418.0
2019-04-12 10:20:00,43.82,43.86,43.81,43.86,63904.0,36.2059,36.2389,36.1976,36.2389,63904.0
2019-04-12 10:25:00,43.85,43.88,43.85,43.86,56837.0,36.2307,36.2554,36.2307,36.2389,56837.0
2019-04-12 10:30:00,43.85,43.86,43.81,43.82,53235.0,36.2307,36.2389,36.1976,36.2059,53235.0
2019-04-12 10:35:00,43.82,43.82,43.77,43.77,67642.0,36.2059,36.2059,36.1646,36.1646,67642.0
2019-04-12 10:40:00,43.77,43.78,43.74,43.75,155016.0,36.1646,36.1728,36.1398,36.148,155016.0
2019-04-12 10:45:00,43.76,43.77,43.74,43.77,106299.0,36.1563,36.1646,36.1398,36.1646,106299.0
2019-04-12 10:50:00,43.77,43.78,43.74,43.78,152767.0,36.1646,36.1728,36.1398,36.1728,152767.0
2019-04-12 10:55:00,43.77,43.79,43.76,43.78,282502.0,36.1646,36.1811,36.1563,36.1728,282502.0
2019-04-12 11:00:00,43.78,43.8,43.76,43.8,88560.0,36.1728,36.1893,36.1563,36.1893,88560.0
2019-04-12 11:05:00,43.79,43.81,43.78,43.8,65003.0,36.1811,36.1976,36.1728,36.1893,65003.0
2019-04-12 11:10:00,43.81,43.82,43.79,43.8,137453.0,36.1976,36.2059,36.1811,36.1893,137453.0
2019-04-12 11:15:00,43.8,43.82,43.78,43.8,360580.0,36.1893,36.2059,36.1728,36.1893,360580.0
2019-04-12 11:20:00,43.81,43.84,43.8,43.82,226650.0,36.1976,36.2224,36.1893,36.2059,226650.0
2019-04-12 11:25:00,43.81,43.82,43.76,43.77,335231.0,36.1976,36.2059,36.1563,36.1646,335231.0
2019-04-12 11:30:00,43.77,43.8,43.75,43.8,152613.0,36.1646,36.1893,36.148,36.1893,152613.0
2019-04-12 11:35:00,43.8,43.81,43.78,43.79,50824.0,36.1893,36.1976,36.1728,36.1811,50824.0
2019-04-12 11:40:00,43.79,43.82,43.77,43.81,79271.0,36.1811,36.2059,36.1646,36.1976,79271.0
2019-04-12 11:45:00,43.8,43.81,43.77,43.79,97801.0,36.1893,36.1976,36.1646,36.1811,97801.0
2019-04-12 11:50:00,43.8,43.82,43.78,43.81,34804.0,36.1893,36.2059,36.1728,36.1976,34804.0
2019-04-12 11:55:00,43.82,43.82,43.76,43.77,81056.0,36.2059,36.2059,36.1563,36.1646,81056.0
2019-04-12 12:00:00,43.78,43.79,43.74,43.76,53399.0,36.1728,36.1811,36.1398,36.1563,53399.0
2019-04-12 12:05:00,43.77,43.79,43.75,43.78,126742.0,36.1646,36.1811,36.148,36.1728,126742.0
2019-04-12 12:10:00,43.79,43.79,43.72,43.76,245638.0,36.1811,36.1811,36.1232,36.1563,245638.0
2019-04-12 12:15:00,43.76,43.8,43.75,43.78,55183.0,36.1563,36.1893,36.148,36.1728,55183.0
2019-04-12 12:20:00,43.79,43.8,43.77,43.79,78925.0,36.1811,36.1893,36.1646,36.1811,78925.0
2019-04-12 12:25:00,43.78,43.79,43.76,43.77,103607.0,36.1728,36.1811,36.1563,36.1646,103607.0
2019-04-12 12:30:00,43.76,43.77,43.74,43.75,63115.0,36.1563,36.1646,36.1398,36.148,63115.0
2019-04-12 12:35:00,43.75,43.75,43.72,43.74,79881.0,36.148,36.148,36.1232,36.1398,79881.0
2019-04-12 12:40:00,43.74,43.74,43.69,43.7,102752.0,36.1398,36.1398,36.0985,36.1067,102752.0
2019-04-12 12:45:00,43.7,43.71,43.66,43.71,107813.0,36.1067,36.115,36.0737,36.115,107813.0
2019-04-12 12:50:00,43.71,43.71,43.69,43.7,67915.0,36.115,36.115,36.0985,36.1067,67915.0
2019-04-12 12:55:00,43.69,43.73,43.68,43.72,99896.0,36.0985,36.1315,36.0902,36.1232,99896.0
2019-04-12 13:00:00,43.71,43.74,43.71,43.73,113332.0,36.115,36.1398,36.115,36.1315,113332.0
2019-04-12 13:05:00,43.73,43.75,43.72,43.74,48095.0,36.1315,36.148,36.1232,36.1398,48095.0
2019-04-12 13:10:00,43.73,43.76,43.72,43.74,114727.0,36.1315,36.1563,36.1232,36.1398,114727.0
2019-04-12 13:15:00,43.73,43.74,43.72,43.74,137146.0,36.1315,36.1398,36.1232,36.1398,137146.0
2019-04-12 13:20:00,43.73,43.76,43.73,43.75,40551.0,36.1315,36.1563,36.1315,36.148,40551.0
2019-04-12 13:25:00,43.75,43.76,43.72,43.73,127724.0,36.148,36.1563,36.1232,36.1315,127724.0
2019-04-12 13:30:00,43.73,43.74,43.72,43.73,60494.0,36.1315,36.1398,36.1232,36.1315,60494.0
2019-04-12 13:35:00,43.73,43.73,43.71,43.73,115405.0,36.1315,36.1315,36.115,36.1315,115405.0
2019-04-12 13:40:00,43.73,43.73,43.71,43.71,110635.0,36.1315,36.1315,36.115,36.115,110635.0
2019-04-12 13:45:00,43.71,43.73,43.71,43.72,32463.0,36.115,36.1315,36.115,36.1232,32463.0
2019-04-12 13:50:00,43.72,43.73,43.71,43.73,66322.0,36.1232,36.1315,36.115,36.1315,66322.0
2019-04-12 13:55:00,43.73,43.74,43.72,43.73,60826.0,36.1315,36.1398,36.1232,36.1315,60826.0
2019-04-12 14:00:00,43.73,43.76,43.72,43.76,96251.0,36.1315,36.1563,36.1232,36.1563,96251.0
2019-04-12 14:05:00,43.76,43.77,43.75,43.77,48262.0,36.1563,36.1646,36.148,36.1646,48262.0
2019-04-12 14:10:00,43.77,43.78,43.74,43.75,79410.0,36.1646,36.1728,36.1398,36.148,79410.0
2019-04-12 14:15:00,43.75,43.75,43.73,43.73,65503.0,36.148,36.148,36.1315,36.1315,65503.0
2019-04-12 14:20:00,43.73,43.74,43.72,43.74,83418.0,36.1315,36.1398,36.1232,36.1398,83418.0
2019-04-12 14:25:00,43.73,43.74,43.71,43.73,56912.0,36.1315,36.1398,36.115,36.1315,56912.0
2019-04-12 14:30:00,43.72,43.74,43.7,43.71,151242.0,36.1232,36.1398,36.1067,36.115,151242.0
2019-04-12 14:35:00,43.71,43.72,43.69,43.71,38111.0,36.115,36.1232,36.0985,36.115,38111.0
2019-04-12 14:40:00,43.71,43.72,43.69,43.71,48120.0,36.115,36.1232,36.0985,36.115,48120.0
2019-04-12 14:45:00,43.71,43.71,43.69,43.69,45612.0,36.115,36.115,36.0985,36.0985,45612.0
2019-04-12 14:50:00,43.7,43.7,43.68,43.68,29312.0,36.1067,36.1067,36.0902,36.0902,29312.0
2019-04-12 14:55:00,43.69,43.69,43.66,43.66,49312.0,36.0985,36.0985,36.0737,36.0737,49312.0
2019-04-12 15:00:00,43.67,43.68,43.65,43.67,78590.0,36.0819,36.0902,36.0654,36.0819,78590.0
2019-04-12 15:05:00,43.67,43.69,43.66,43.67,56740.0,36.0819,36.0985,36.0737,36.0819,56740.0
2019-04-12 15:10:00,43.67,43.68,43.65,43.66,87166.0,36.0819,36.0902,36.0654,36.0737,87166.0
2019-04-12 15:15:00,43.66,43.67,43.65,43.66,71657.0,36.0737,36.0819,36.0654,36.0737,71657.0
2019-04-12 15:20:00,43.65,43.66,43.64,43.64,51510.0,36.0654,36.0737,36.0571,36.0571,51510.0
2019-04-12 15:25:00,43.64,43.65,43.63,43.65,130452.0,36.0571,36.0654,36.0489,36.0654,130452.0
2019-04-12 15:30:00,43.65,43.66,43.64,43.66,68209.0,36.0654,36.0737,36.0571,36.0737,68209.0
2019-04-12 15:35:00,43.66,43.68,43.66,43.68,52194.0,36.0737,36.0902,36.0737,36.0902,52194.0
2019-04-12 15:40:00,43.67,43.68,43.65,43.68,102620.0,36.0819,36.0902,36.0654,36.0902,102620.0
2019-04-12 15:45:00,43.68,43.69,43.67,43.69,55325.0,36.0902,36.0985,36.0819,36.0985,55325.0
2019-04-12 15:50:00,43.68,43.69,43.66,43.68,95606.0,36.0902,36.0985,36.0737,36.0902,95606.0
2019-04-12 15:55:00,43.69,43.72,43.68,43.71,284473.0,36.0985,36.1232,36.0902,36.115,284473.0
2019-04-15 09:30:00,43.65,43.67,43.55,43.55,218009.0,36.0654,36.0819,35.9828,35.9828,218009.0
2019-04-15 09:35:00,43.55,43.55,43.49,43.52,158834.0,35.9828,35.9828,35.9332,35.958,158834.0
2019-04-15 09:40:00,43.51,43.51,43.46,43.47,139644.0,35.9497,35.9497,35.9084,35.9167,139644.0
2019-04-15 09:45:00,43.46,43.46,43.4,43.4,123344.0,35.9084,35.9084,35.8589,35.8589,123344.0
2019-04-15 09:50:00,43.4,43.41,43.37,43.41,215274.0,35.8589,35.8671,35.8341,35.8671,215274.0
2019-04-15 09:55:00,43.41,43.45,43.41,43.44,159747.0,35.8671,35.9002,35.8671,35.8919,159747.0
2019-04-15 10:00:00,43.44,43.49,43.43,43.49,168998.0,35.8919,35.9332,35.8836,35.9332,168998.0
2019-04-15 10:05:00,43.48,43.49,43.47,43.47,130615.0,35.9249,35.9332,35.9167,35.9167,130615.0
2019-04-15 10:10:00,43.47,43.48,43.44,43.46,127465.0,35.9167,35.9249,35.8919,35.9084,127465.0
2019-04-15 10:15:00,43.46,43.48,43.44,43.45,342127.0,35.9084,35.9249,35.8919,35.9002,342127.0
2019-04-15 10:20:00,43.45,43.46,43.43,43.44,301934.0,35.9002,35.9084,35.8836,35.8919,301934.0
2019-04-15 10:25:00,43.44,43.44,43.38,43.39,201657.0,35.8919,35.8919,35.8423,35.8506,201657.0
2019-04-15 10:30:00,43.38,43.38,43.36,43.37,228890.0,35.8423,35.8423,35.8258,35.8341,228890.0
2019-04-15 10:35:00,43.37,43.39,43.34,43.34,453817.0,35.8341,35.8506,35.8093,35.8093,453817.0
2019-04-15 10:40:00,43.35,43.37,43.3,43.31,262146.0,35.8175,35.8341,35.7762,35.7845,262146.0
2019-04-15 10:45:00,43.31,43.34,43.3,43.34,223950.0,35.7845,35.8093,35.7762,35.8093,223950.0
2019-04-15 10:50:00,43.34,43.38,43.32,43.38,278338.0,35.8093,35.8423,35.7928,35.8423,278338.0
2019-04-15 10:55:00,43.37,43.37,43.34,43.35,143829.0,35.8341,35.8341,35.8093,35.8175,143829.0
2019-04-15 11:00:00,43.36,43.37,43.34,43.36,207871.0,35.8258,35.8341,35.8093,35.8258,207871.0
2019-04-15 11:05:00,43.36,43.36,43.33,43.35,104790.0,35.8258,35.8258,35.801,35.8175,104790.0
2019-04-15 11:10:00,43.34,43.38,43.34,43.38,156806.0,35.8093,35.8423,35.8093,35.8423,156806.0
2019-04-15 11:15:00,43.38,43.4,43.37,43.38,160543.0,35.8423,35.8589,35.8341,35.8423,160543.0
2019-04-15 11:20:00,43.38,43.39,43.36,43.36,77352.0,35.8423,35.8506,35.8258,35.8258,77352.0
2019-04-15 11:25:00,43.36,43.4,43.35,43.39,115620.0,35.8258,35.8589,35.8175,35.8506,115620.0
2019-04-15 11:30:00,43.39,43.41,43.38,43.4,57079.0,35.8506,35.8671,35.8423,35.8589,57079.0
2019-04-15 11:35:00,43.4,43.41,43.38,43.38,93994.0,35.8589,35.8671,35.8423,35.8423,93994.0
2019-04-15 11:40:00,43.37,43.4,43.37,43.38,44506.0,35.8341,35.8589,35.8341,35.8423,44506.0
2019-04-15 11:45:00,43.38,43.41,43.37,43.4,68083.0,35.8423,35.8671,35.8341,35.8589,68083.0
2019-04-15 11:50:00,43.4,43.41,43.38,43.38,78834.0,35.8589,35.8671,35.8423,35.8423,78834.0
2019-04-15 11:55:00,43.38,43.41,43.38,43.41,73223.0,35.8423,35.8671,35.8423,35.8671,73223.0
2019-04-15 12:00:00,43.4,43.42,43.39,43.41,36076.0,35.8589,35.8754,35.8506,35.8671,36076.0
2019-04-15 12:05:00,43.4,43.41,43.38,43.39,87467.0,35.8589,35.8671,35.8423,35.8506,87467.0
2019-04-15 12:10:00,43.39,43.4,43.37,43.39,96262.0,35.8506,35.8589,35.8341,35.8506,96262.0
2019-04-15 12:15:00,43.39,43.39,43.37,43.39,24390.0,35.8506,35.8506,35.8341,35.8506,24390.0
2019-04-15 12:20:00,43.39,43.41,43.38,43.4,31577.0,35.8506,35.8671,35.8423,35.8589,31577.0
2019-04-15 12:25:00,43.4,43.41,43.39,43.4,60025.0,35.8589,35.8671,35.8506,35.8589,60025.0
2019-04-15 12:30:00,43.4,43.42,43.4,43.41,53871.0,35.8589,35.8754,35.8589,35.8671,53871.0
2019-04-15 12:35:00,43.4,43.43,43.4,43.43,36119.0,35.8589,35.8836,35.8589,35.8836,36119.0
2019-04-15 12:40:00,43.43,43.44,43.41,43.42,29440.0,35.8836,35.8919,35.8671,35.8754,29440.0
2019-04-15 12:45:00,43.42,43.44,43.42,43.42,38484.0,35.8754,35.8919,35.8754,35.8754,38484.0
2019-04-15 12:50:00,43.43,43.44,43.41,43.42,53786.0,35.8836,35.8919,35.8671,35.8754,53786.0
2019-04-15 12:55:00,43.42,43.43,43.4,43.43,50940.0,35.8754,35.8836,35.8589,35.8836,50940.0
2019-04-15 13:00:00,43.43,43.44,43.41,43.43,56842.0,35.8836,35.8919,35.8671,35.8836,56842.0
2019-04-15 13:05:00,43.42,43.45,43.42,43.44,87029.0,35.8754,35.9002,35.8754,35.8919,87029.0
2019-04-15 13:10:00,43.43,43.45,43.43,43.45,54321.0,35.8836,35.9002,35.8836,35.9002,54321.0
2019-04-15 13:15:00,43.45,43.46,43.43,43.45,79721.0,35.9002,35.9084,35.8836,35.9002,79721.0
2019-04-15 13:20:00,43.45,43.45,43.43,43.44,29607.0,35.9002,35.9002,35.8836,35.8919,29607.0
2019-04-15 13:25:00,43.45,43.45,43.43,43.44,12564.0,35.9002,35.9002,35.8836,35.8919,12564.0
2019-04-15 13:30:00,43.44,43.46,43.43,43.46,55645.0,35.8919,35.9084,35.8836,35.9084,55645.0
2019-04-15 13:35:00,43.45,43.47,43.45,43.47,56680.0,35.9002,35.9167,35.9002,35.9167,56680.0
2019-04-15 13:40:00,43.47,43.47,43.45,43.46,104799.0,35.9167,35.9167,35.9002,35.9084,104799.0
2019-04-15 13:45:00,43.46,43.46,43.43,43.43,58362.0,35.9084,35.9084,35.8836,35.8836,58362.0
2019-04-15 13:50:00,43.43,43.44,43.42,43.44,53023.0,35.8836,35.8919,35.8754,35.8919,53023.0
2019-04-15 13:55:00,43.43,43.44,43.41,43.41,40500.0,35.8836,35.8919,35.8671,35.8671,40500.0
2019-04-15 14:00:00,43.42,43.43,43.4,43.41,75404.0,35.8754,35.8836,35.8589,35.8671,75404.0
2019-04-15 14:05:00,43.42,43.42,43.4,43.41,42327.0,35.8754,35.8754,35.8589,35.8671,42327.0
2019-04-15 14:10:00,43.4,43.42,43.4,43.42,73841.0,35.8589,35.8754,35.8589,35.8754,73841.0
2019-04-15 14:15:00,43.41,43.45,43.41,43.43,69478.0,35.8671,35.9002,35.8671,35.8836,69478.0
2019-04-15 14:20:00,43.44,43.45,43.42,43.44,72236.0,35.8919,35.9002,35.8754,35.8919,72236.0
2019-04-15 14:25:00,43.44,43.45,43.43,43.45,59025.0,35.8919,35.9002,35.8836,35.9002,59025.0
2019-04-15 14:30:00,43.45,43.45,43.42,43.43,109560.0,35.9002,35.9002,35.8754,35.8836,109560.0
2019-04-15 14:35:00,43.43,43.44,43.42,43.44,73652.0,35.8836,35.8919,35.8754,35.8919,73652.0
2019-04-15 14:40:00,43.44,43.45,43.43,43.45,45151.0,35.8919,35.9002,35.8836,35.9002,45151.0
2019-04-15 14:45:00,43.44,43.45,43.42,43.43,39569.0,35.8919,35.9002,35.8754,35.8836,39569.0
2019-04-15 14:50:00,43.43,43.47,43.42,43.46,71393.0,35.8836,35.9167,35.8754,35.9084,71393.0
2019-04-15 14:55:00,43.46,43.46,43.43,43.45,64078.0,35.9084,35.9084,35.8836,35.9002,64078.0
2019-04-15 15:00:00,43.45,43.46,43.43,43.46,104715.0,35.9002,35.9084,35.8836,35.9084,104715.0
2019-04-15 15:05:00,43.46,43.46,43.44,43.45,173277.0,35.9084,35.9084,35.8919,35.9002,173277.0
2019-04-15 15:10:00,43.45,43.46,43.43,43.44,157793.0,35.9002,35.9084,35.8836,35.8919,157793.0
2019-04-15 15:15:00,43.43,43.46,43.43,43.44,178270.0,35.8836,35.9084,35.8836,35.8919,178270.0
2019-04-15 15:20:00,43.44,43.45,43.43,43.44,86430.0,35.8919,35.9002,35.8836,35.8919,86430.0
2019-04-15 15:25:00,43.44,43.45,43.43,43.44,159938.0,35.8919,35.9002,35.8836,35.8919,159938.0
2019-04-15 15:30:00,43.44,43.46,43.43,43.45,81731.0,35.8919,35.9084,35.8836,35.9002,81731.0
2019-04-15 15:35:00,43.44,43.45,43.43,43.44,33722.0,35.8919,35.9002,35.8836,35.8919,33722.0
2019-04-15 15:40:00,43.43,43.44,43.42,43.44,79841.0,35.8836,35.8919,35.8754,35.8919,79841.0
2019-04-15 15:45:00,43.44,43.47,43.43,43.46,87184.0,35.8919,35.9167,35.8836,35.9084,87184.0
2019-04-15 15:50:00,43.46,43.48,43.45,43.48,187455.0,35.9084,35.9249,35.9002,35.9249,187455.0
2019-04-15 15:55:00,43.47,43.49,43.47,43.49,727168.0,35.9167,35.9332,35.9167,35.9332,727168.0
2019-04-16 09:30:00,43.7,43.75,43.66,43.71,380422.0,36.1067,36.148,36.0737,36.115,380422.0
2019-04-16 09:35:00,43.72,43.73,43.69,43.71,218819.0,36.1232,36.1315,36.0985,36.115,218819.0
2019-04-16 09:40:00,43.7,43.75,43.7,43.74,183953.0,36.1067,36.148,36.1067,36.1398,183953.0
2019-04-16 09:45:00,43.74,43.75,43.7,43.71,130502.0,36.1398,36.148,36.1067,36.115,130502.0
2019-04-16 09:50:00,43.7,43.72,43.7,43.72,97521.0,36.1067,36.1232,36.1067,36.1232,97521.0
2019-04-16 09:55:00,43.72,43.72,43.7,43.71,112253.0,36.1232,36.1232,36.1067,36.115,112253.0
2019-04-16 10:00:00,43.72,43.73,43.7,43.73,543205.0,36.1232,36.1315,36.1067,36.1315,543205.0
2019-04-16 10:05:00,43.73,43.74,43.69,43.71,174111.0,36.1315,36.1398,36.0985,36.115,174111.0
2019-04-16 10:10:00,43.71,43.75,43.7,43.75,211923.0,36.115,36.148,36.1067,36.148,211923.0
2019-04-16 10:15:00,43.75,43.78,43.73,43.76,260117.0,36.148,36.1728,36.1315,36.1563,260117.0
2019-04-16 10:20:00,43.76,43.78,43.74,43.75,267284.0,36.1563,36.1728,36.1398,36.148,267284.0
2019-04-16 10:25:00,43.76,43.78,43.73,43.77,140706.0,36.1563,36.1728,36.1315,36.1646,140706.0
2019-04-16 10:30:00,43.78,43.78,43.74,43.75,328586.0,36.1728,36.1728,36.1398,36.148,328586.0
2019-04-16 10:35:00,43.76,43.78,43.75,43.77,103162.0,36.1563,36.1728,36.148,36.1646,103162.0
2019-04-16 10:40:00,43.77,43.78,43.74,43.74,93321.0,36.1646,36.1728,36.1398,36.1398,93321.0
2019-04-16 10:45:00,43.74,43.77,43.73,43.76,181294.0,36.1398,36.1646,36.1315,36.1563,181294.0
2019-04-16 10:50:00,43.76,43.78,43.74,43.77,64582.0,36.1563,36.1728,36.1398,36.1646,64582.0
2019-04-16 10:55:00,43.77,43.78,43.75,43.76,79457.0,36.1646,36.1728,36.148,36.1563,79457.0
2019-04-16 11:00:00,43.76,43.78,43.75,43.77,89044.0,36.1563,36.1728,36.148,36.1646,89044.0
2019-04-16 11:05:00,43.77,43.8,43.75,43.79,73523.0,36.1646,36.1893,36.148,36.1811,73523.0
2019-04-16 11:10:00,43.8,43.82,43.79,43.82,121604.0,36.1893,36.2059,36.1811,36.2059,121604.0
2019-04-16 11:15:00,43.81,43.82,43.8,43.81,51164.0,36.1976,36.2059,36.1893,36.1976,51164.0
2019-04-16 11:20:00,43.82,43.83,43.8,43.8,117002.0,36.2059,36.2141,36.1893,36.1893,117002.0
2019-04-16 11:25:00,43.81,43.81,43.78,43.79,63006.0,36.1976,36.1976,36.1728,36.1811,63006.0
2019-04-16 11:30:00,43.78,43.79,43.72,43.76,98870.0,36.1728,36.1811,36.1232,36.1563,98870.0
2019-04-16 11:35:00,43.76,43.76,43.72,43.73,57085.0,36.1563,36.1563,36.1232,36.1315,57085.0
2019-04-16 11:40:00,43.73,43.74,43.71,43.73,121778.0,36.1315,36.1398,36.115,36.1315,121778.0
2019-04-16 11:45:00,43.73,43.76,43.71,43.73,138937.0,36.1315,36.1563,36.115,36.1315,138937.0
2019-04-16 11:50:00,43.73,43.78,43.73,43.77,151036.0,36.1315,36.1728,36.1315,36.1646,151036.0
2019-04-16 11:55:00,43.77,43.79,43.77,43.78,115841.0,36.1646,36.1811,36.1646,36.1728,115841.0
2019-04-16 12:00:00,43.77,43.79,43.77,43.77,57042.0,36.1646,36.1811,36.1646,36.1646,57042.0
2019-04-16 12:05:00,43.77,43.8,43.77,43.78,73413.0,36.1646,36.1893,36.1646,36.1728,73413.0
2019-04-16 12:10:00,43.79,43.81,43.78,43.8,43635.0,36.1811,36.1976,36.1728,36.1893,43635.0
2019-04-16 12:15:00,43.8,43.8,43.78,43.8,62966.0,36.1893,36.1893,36.1728,36.1893,62966.0
2019-04-16 12:20:00,43.8,43.8,43.78,43.8,70849.0,36.1893,36.1893,36.1728,36.1893,70849.0
2019-04-16 12:25:00,43.8,43.81,43.79,43.81,78734.0,36.1893,36.1976,36.1811,36.1976,78734.0
2019-04-16 12:30:00,43.81,43.81,43.79,43.8,98038.0,36.1976,36.1976,36.1811,36.1893,98038.0
2019-04-16 12:35:00,43.8,43.82,43.8,43.82,76391.0,36.1893,36.2059,36.1893,36.2059,76391.0
2019-04-16 12:40:00,43.81,43.82,43.79,43.82,57660.0,36.1976,36.2059,36.1811,36.2059,57660.0
2019-04-16 12:45:00,43.82,43.82,43.79,43.79,94520.0,36.2059,36.2059,36.1811,36.1811,94520.0
2019-04-16 12:50:00,43.79,43.82,43.79,43.8,85925.0,36.1811,36.2059,36.1811,36.1893,85925.0
2019-04-16 12:55:00,43.81,43.84,43.8,43.83,122920.0,36.1976,36.2224,36.1893,36.2141,122920.0
2019-04-16 13:00:00,43.83,43.84,43.82,43.83,64049.0,36.2141,36.2224,36.2059,36.2141,64049.0
2019-04-16 13:05:00,43.83,43.84,43.82,43.84,82657.0,36.2141,36.2224,36.2059,36.2224,82657.0
2019-04-16 13:10:00,43.84,43.84,43.81,43.83,139565.0,36.2224,36.2224,36.1976,36.2141,139565.0
2019-04-16 13:15:00,43.83,43.83,43.82,43.83,65507.0,36.2141,36.2141,36.2059,36.2141,65507.0
2019-04-16 13:20:00,43.83,43.84,43.82,43.84,63530.0,36.2141,36.2224,36.2059,36.2224,63530.0
2019-04-16 13:25:00,43.84,43.85,43.83,43.84,32637.0,36.2224,36.2307,36.2141,36.2224,32637.0
2019-04-16 13:30:00,43.84,43.85,43.83,43.84,75414.0,36.2224,36.2307,36.2141,36.2224,75414.0
2019-04-16 13:35:00,43.84,43.85,43.83,43.84,72790.0,36.2224,36.2307,36.2141,36.2224,72790.0
2019-04-16 13:40:00,43.84,43.84,43.82,43.83,56125.0,36.2224,36.2224,36.2059,36.2141,56125.0
2019-04-16 13:45:00,43.82,43.85,43.82,43.84,100382.0,36.2059,36.2307,36.2059,36.2224,100382.0
2019-04-16 13:50:00,43.83,43.84,43.82,43.83,127033.0,36.2141,36.2224,36.2059,36.2141,127033.0
2019-04-16 13:55:00,43.83,43.83,43.81,43.83,326496.0,36.2141,36.2141,36.1976,36.2141,326496.0
2019-04-16 14:00:00,43.83,43.83,43.81,43.83,67950.0,36.2141,36.2141,36.1976,36.2141,67950.0
2019-04-16 14:05:00,43.83,43.83,43.81,43.82,97770.0,36.2141,36.2141,36.1976,36.2059,97770.0
2019-04-16 14:10:00,43.81,43.83,43.81,43.83,149511.0,36.1976,36.2141,36.1976,36.2141,149511.0
2019-04-16 14:15:00,43.82,43.83,43.8,43.82,64628.0,36.2059,36.2141,36.1893,36.2059,64628.0
2019-04-16 14:20:00,43.82,43.83,43.81,43.83,102129.0,36.2059,36.2141,36.1976,36.2141,102129.0
2019-04-16 14:25:00,43.83,43.84,43.81,43.82,84263.0,36.2141,36.2224,36.1976,36.2059,84263.0
2019-04-16 14:30:00,43.83,43.84,43.82,43.84,193640.0,36.2141,36.2224,36.2059,36.2224,193640.0
2019-04-16 14:35:00,43.84,43.84,43.83,43.84,52680.0,36.2224,36.2224,36.2141,36.2224,52680.0
2019-04-16 14:40:00,43.84,43.84,43.83,43.83,95207.0,36.2224,36.2224,36.2141,36.2141,95207.0
2019-04-16 14:45:00,43.83,43.84,43.83,43.84,58076.0,36.2141,36.2224,36.2141,36.2224,58076.0
2019-04-16 14:50:00,43.84,43.85,43.83,43.84,75739.0,36.2224,36.2307,36.2141,36.2224,75739.0
2019-04-16 14:55:00,43.84,43.84,43.83,43.84,55273.0,36.2224,36.2224,36.2141,36.2224,55273.0
2019-04-16 15:00:00,43.84,43.85,43.83,43.84,77314.0,36.2224,36.2307,36.2141,36.2224,77314.0
2019-04-16 15:05:00,43.85,43.86,43.84,43.85,56970.0,36.2307,36.2389,36.2224,36.2307,56970.0
2019-04-16 15:10:00,43.85,43.86,43.85,43.85,70857.0,36.2307,36.2389,36.2307,36.2307,70857.0
2019-04-16 15:15:00,43.85,43.86,43.85,43.86,184348.0,36.2307,36.2389,36.2307,36.2389,184348.0
2019-04-16 15:20:00,43.86,43.87,43.85,43.86,112998.0,36.2389,36.2472,36.2307,36.2389,112998.0
2019-04-16 15:25:00,43.86,43.87,43.85,43.86,99799.0,36.2389,36.2472,36.2307,36.2389,99799.0
2019-04-16 15:30:00,43.86,43.87,43.79,43.8,186520.0,36.2389,36.2472,36.1811,36.1893,186520.0
2019-04-16 15:35:00,43.79,43.81,43.77,43.81,176859.0,36.1811,36.1976,36.1646,36.1976,176859.0
2019-04-16 15:40:00,43.81,43.82,43.8,43.82,102694.0,36.1976,36.2059,36.1893,36.2059,102694.0
2019-04-16 15:45:00,43.82,43.83,43.82,43.83,51162.0,36.2059,36.2141,36.2059,36.2141,51162.0
2019-04-16 15:50:00,43.83,43.84,43.81,43.82,213606.0,36.2141,36.2224,36.1976,36.2059,213606.0
2019-04-16 15:55:00,43.83,43.85,43.81,43.85,428226.0,36.2141,36.2307,36.1976,36.2307,428226.0
2019-04-17 09:30:00,44.15,44.19,44.12,44.13,201288.0,36.4785,36.5116,36.4537,36.462,201288.0
2019-04-17 09:35:00,44.13,44.13,44.04,44.09,163795.0,36.462,36.462,36.3876,36.429,163795.0
2019-04-17 09:40:00,44.08,44.1,44.06,44.09,48144.0,36.4207,36.4372,36.4042,36.429,48144.0
2019-04-17 09:45:00,44.1,44.11,44.04,44.06,88779.0,36.4372,36.4455,36.3876,36.4042,88779.0
2019-04-17 09:50:00,44.07,44.08,44.03,44.05,190735.0,36.4124,36.4207,36.3794,36.3959,190735.0
2019-04-17 09:55:00,44.05,44.08,44.04,44.04,234235.0,36.3959,36.4207,36.3876,36.3876,234235.0
2019-04-17 10:00:00,44.05,44.06,43.99,44.01,155510.0,36.3959,36.4042,36.3463,36.3629,155510.0
2019-04-17 10:05:00,44.01,44.03,43.97,43.97,97307.0,36.3629,36.3794,36.3298,36.3298,97307.0
2019-04-17 10:10:00,43.98,44.01,43.96,44.0,310050.0,36.3381,36.3629,36.3215,36.3546,310050.0
2019-04-17 10:15:00,43.99,44.0,43.96,43.99,100896.0,36.3463,36.3546,36.3215,36.3463,100896.0
2019-04-17 10:20:00,43.99,44.05,43.99,44.05,115253.0,36.3463,36.3959,36.3463,36.3959,115253.0
2019-04-17 10:25:00,44.05,44.07,44.04,44.07,108561.0,36.3959,36.4124,36.3876,36.4124,108561.0
2019-04-17 10:30:00,44.07,44.09,44.05,44.08,155711.0,36.4124,36.429,36.3959,36.4207,155711.0
2019-04-17 10:35:00,44.09,44.11,44.08,44.09,97368.0,36.429,36.4455,36.4207,36.429,97368.0
2019-04-17 10:40:00,44.09,44.1,44.05,44.06,61172.0,36.429,36.4372,36.3959,36.4042,61172.0
2019-04-17 10:45:00,44.06,44.08,44.05,44.07,77925.0,36.4042,36.4207,36.3959,36.4124,77925.0
2019-04-17 10:50:00,44.08,44.09,44.03,44.06,90572.0,36.4207,36.429,36.3794,36.4042,90572.0
2019-04-17 10:55:00,44.05,44.07,44.02,44.03,48679.0,36.3959,36.4124,36.3711,36.3794,48679.0
2019-04-17 11:00:00,44.03,44.04,44.01,44.02,109289.0,36.3794,36.3876,36.3629,36.3711,109289.0
2019-04-17 11:05:00,44.02,44.04,44.0,44.03,95795.0,36.3711,36.3876,36.3546,36.3794,95795.0
2019-04-17 11:10:00,44.03,44.03,43.96,43.97,82071.0,36.3794,36.3794,36.3215,36.3298,82071.0
2019-04-17 11:15:00,43.96,43.98,43.95,43.97,116200.0,36.3215,36.3381,36.3133,36.3298,116200.0
2019-04-17 11:20:00,43.97,43.98,43.94,43.96,117489.0,36.3298,36.3381,36.305,36.3215,117489.0
2019-04-17 11:25:00,43.96,43.97,43.91,43.91,80037.0,36.3215,36.3298,36.2802,36.2802,80037.0
2019-04-17 11:30:00,43.91,43.92,43.85,43.86,95146.0,36.2802,36.2885,36.2307,36.2389,95146.0
2019-04-17 11:35:00,43.86,43.89,43.85,43.88,80621.0,36.2389,36.2637,36.2307,36.2554,80621.0
2019-04-17 11:40:00,43.89,43.91,43.88,43.91,44664.0,36.2637,36.2802,36.2554,36.2802,44664.0
2019-04-17 11:45:00,43.9,43.94,43.9,43.94,72776.0,36.272,36.305,36.272,36.305,72776.0
2019-04-17 11:50:00,43.93,43.94,43.88,43.91,88045.0,36.2968,36.305,36.2554,36.2802,88045.0
2019-04-17 11:55:00,43.91,43.92,43.86,43.88,150335.0,36.2802,36.2885,36.2389,36.2554,150335.0
2019-04-17 12:00:00,43.88,43.9,43.86,43.88,82656.0,36.2554,36.272,36.2389,36.2554,82656.0
2019-04-17 12:05:00,43.87,43.89,43.84,43.89,140675.0,36.2472,36.2637,36.2224,36.2637,140675.0
2019-04-17 12:10:00,43.88,43.9,43.86,43.87,85498.0,36.2554,36.272,36.2389,36.2472,85498.0
2019-04-17 12:15:00,43.88,43.9,43.87,43.89,101165.0,36.2554,36.272,36.2472,36.2637,101165.0
2019-04-17 12:20:00,43.88,43.91,43.88,43.91,74844.0,36.2554,36.2802,36.2554,36.2802,74844.0
2019-04-17 12:25:00,43.91,43.94,43.9,43.93,102018.0,36.2802,36.305,36.272,36.2968,102018.0
2019-04-17 12:30:00,43.94,43.95,43.92,43.92,108248.0,36.305,36.3133,36.2885,36.2885,108248.0
2019-04-17 12:35:00,43.93,43.95,43.92,43.94,58010.0,36.2968,36.3133,36.2885,36.305,58010.0
2019-04-17 12:40:00,43.93,43.95,43.93,43.94,57020.0,36.2968,36.3133,36.2968,36.305,57020.0
2019-04-17 12:45:00,43.94,43.95,43.92,43.93,45445.0,36.305,36.3133,36.2885,36.2968,45445.0
2019-04-17 12:50:00,43.92,43.95,43.92,43.94,73966.0,36.2885,36.3133,36.2885,36.305,73966.0
2019-04-17 12:55:00,43.94,43.98,43.93,43.96,97909.0,36.305,36.3381,36.2968,36.3215,97909.0
2019-04-17 13:00:00,43.96,43.97,43.95,43.97,99025.0,36.3215,36.3298,36.3133,36.3298,99025.0
2019-04-17 13:05:00,43.97,43.98,43.95,43.97,49082.0,36.3298,36.3381,36.3133,36.3298,49082.0
2019-04-17 13:10:00,43.97,43.97,43.95,43.96,41293.0,36.3298,36.3298,36.3133,36.3215,41293.0
2019-04-17 13:15:00,43.97,43.99,43.97,43.99,59988.0,36.3298,36.3463,36.3298,36.3463,59988.0
2019-04-17 13:20:00,43.98,44.02,43.98,44.01,186929.0,36.3381,36.3711,36.3381,36.3629,186929.0
2019-04-17 13:25:00,44.02,44.02,43.98,43.98,109679.0,36.3711,36.3711,36.3381,36.3381,109679.0
2019-04-17 13:30:00,43.99,44.04,43.98,44.04,320693.0,36.3463,36.3876,36.3381,36.3876,320693.0
2019-04-17 13:35:00,44.04,44.04,44.01,44.03,110046.0,36.3876,36.3876,36.3629,36.3794,110046.0
2019-04-17 13:40:00,44.03,44.05,44.03,44.05,257012.0,36.3794,36.3959,36.3794,36.3959,257012.0
2019-04-17 13:45:00,44.05,44.05,44.02,44.02,72038.0,36.3959,36.3959,36.3711,36.3711,72038.0
2019-04-17 13:50:00,44.03,44.03,43.98,44.0,88376.0,36.3794,36.3794,36.3381,36.3546,88376.0
2019-04-17 13:55:00,44.0,44.01,43.99,43.99,109870.0,36.3546,36.3629,36.3463,36.3463,109870.0
2019-04-17 14:00:00,44.0,44.01,43.98,43.98,67801.0,36.3546,36.3629,36.3381,36.3381,67801.0
2019-04-17 14:05:00,43.99,44.0,43.96,43.98,99097.0,36.3463,36.3546,36.3215,36.3381,99097.0
2019-04-17 14:10:00,43.97,43.97,43.93,43.94,139553.0,36.3298,36.3298,36.2968,36.305,139553.0
2019-04-17 14:15:00,43.94,43.99,43.94,43.96,129547.0,36.305,36.3463,36.305,36.3215,129547.0
2019-04-17 14:20:00,43.97,43.97,43.91,43.91,161341.0,36.3298,36.3298,36.2802,36.2802,161341.0
2019-04-17 14:25:00,43.91,43.92,43.89,43.9,155090.0,36.2802,36.2885,36.2637,36.272,155090.0
2019-04-17 14:30:00,43.9,43.92,43.9,43.9,75661.0,36.272,36.2885,36.272,36.272,75661.0
2019-04-17 14:35:00,43.9,43.93,43.9,43.93,68126.0,36.272,36.2968,36.272,36.2968,68126.0
2019-04-17 14:40:00,43.93,43.94,43.91,43.93,47469.0,36.2968,36.305,36.2802,36.2968,47469.0
2019-04-17 14:45:00,43.93,43.94,43.92,43.94,31238.0,36.2968,36.305,36.2885,36.305,31238.0
2019-04-17 14:50:00,43.94,43.97,43.94,43.96,95937.0,36.305,36.3298,36.305,36.3215,95937.0
2019-04-17 14:55:00,43.96,43.97,43.94,43.96,48676.0,36.3215,36.3298,36.305,36.3215,48676.0
2019-04-17 15:00:00,43.96,43.98,43.95,43.98,89247.0,36.3215,36.3381,36.3133,36.3381,89247.0
2019-04-17 15:05:00,43.97,43.99,43.96,43.97,263749.0,36.3298,36.3463,36.3215,36.3298,263749.0
2019-04-17 15:10:00,43.98,43.99,43.97,43.98,255477.0,36.3381,36.3463,36.3298,36.3381,255477.0
2019-04-17 15:15:00,43.99,44.0,43.95,43.95,48402.0,36.3463,36.3546,36.3133,36.3133,48402.0
2019-04-17 15:20:00,43.95,43.96,43.94,43.94,78526.0,36.3133,36.3215,36.305,36.305,78526.0
2019-04-17 15:25:00,43.95,43.96,43.94,43.94,74107.0,36.3133,36.3215,36.305,36.305,74107.0
2019-04-17 15:30:00,43.95,43.96,43.92,43.94,270419.0,36.3133,36.3215,36.2885,36.305,270419.0
2019-04-17 15:35:00,43.94,43.96,43.93,43.95,72354.0,36.305,36.3215,36.2968,36.3133,72354.0
2019-04-17 15:40:00,43.95,43.97,43.94,43.96,88089.0,36.3133,36.3298,36.305,36.3215,88089.0
2019-04-17 15:45:00,43.96,43.97,43.93,43.94,226772.0,36.3215,36.3298,36.2968,36.305,226772.0
2019-04-17 15:50:00,43.94,43.95,43.93,43.95,83450.0,36.305,36.3133,36.2968,36.3133,83450.0
2019-04-17 15:55:00,43.94,43.96,43.91,43.95,474241.0,36.305,36.3215,36.2802,36.3133,474241.0
2019-04-18 09:30:00,43.89,43.89,43.84,43.87,186310.0,36.2637,36.2637,36.2224,36.2472,186310.0
2019-04-18 09:35:00,43.88,43.9,43.86,43.88,205786.0,36.2554,36.272,36.2389,36.2554,205786.0
2019-04-18 09:40:00,43.89,43.94,43.89,43.93,97775.0,36.2637,36.305,36.2637,36.2968,97775.0
2019-04-18 09:45:00,43.93,43.96,43.9,43.95,126210.0,36.2968,36.3215,36.272,36.3133,126210.0
2019-04-18 09:50:00,43.95,43.98,43.92,43.93,81056.0,36.3133,36.3381,36.2885,36.2968,81056.0
2019-04-18 09:55:00,43.93,43.94,43.88,43.88,109061.0,36.2968,36.305,36.2554,36.2554,109061.0
2019-04-18 10:00:00,43.89,43.89,43.85,43.88,465075.0,36.2637,36.2637,36.2307,36.2554,465075.0
2019-04-18 10:05:00,43.87,43.9,43.86,43.88,124614.0,36.2472,36.272,36.2389,36.2554,124614.0
2019-04-18 10:10:00,43.88,43.9,43.86,43.88,216271.0,36.2554,36.272,36.2389,36.2554,216271.0
2019-04-18 10:15:00,43.88,43.88,43.85,43.86,145914.0,36.2554,36.2554,36.2307,36.2389,145914.0
2019-04-18 10:20:00,43.86,43.86,43.79,43.8,192664.0,36.2389,36.2389,36.1811,36.1893,192664.0
2019-04-18 10:25:00,43.79,43.82,43.78,43.8,142677.0,36.1811,36.2059,36.1728,36.1893,142677.0
2019-04-18 10:30:00,43.81,43.82,43.78,43.81,228758.0,36.1976,36.2059,36.1728,36.1976,228758.0
2019-04-18 10:35:00,43.8,43.83,43.79,43.8,247875.0,36.1893,36.2141,36.1811,36.1893,247875.0
2019-04-18 10:40:00,43.8,43.81,43.76,43.78,208760.0,36.1893,36.1976,36.1563,36.1728,208760.0
2019-04-18 10:45:00,43.78,43.82,43.78,43.82,137131.0,36.1728,36.2059,36.1728,36.2059,137131.0
2019-04-18 10:50:00,43.81,43.82,43.79,43.81,168900.0,36.1976,36.2059,36.1811,36.1976,168900.0
2019-04-18 10:55:00,43.82,43.87,43.82,43.87,99383.0,36.2059,36.2472,36.2059,36.2472,99383.0
2019-04-18 11:00:00,43.87,43.9,43.86,43.89,58511.0,36.2472,36.272,36.2389,36.2637,58511.0
2019-04-18 11:05:00,43.9,43.94,43.89,43.94,86227.0,36.272,36.305,36.2637,36.305,86227.0
2019-04-18 11:10:00,43.93,43.94,43.91,43.93,152137.0,36.2968,36.305,36.2802,36.2968,152137.0
2019-04-18 11:15:00,43.93,43.98,43.92,43.95,783205.0,36.2968,36.3381,36.2885,36.3133,783205.0
2019-04-18 11:20:00,43.95,43.95,43.92,43.94,167615.0,36.3133,36.3133,36.2885,36.305,167615.0
2019-04-18 11:25:00,43.95,43.97,43.92,43.94,348115.0,36.3133,36.3298,36.2885,36.305,348115.0
2019-04-18 11:30:00,43.95,43.98,43.94,43.97,237098.0,36.3133,36.3381,36.305,36.3298,237098.0
2019-04-18 11:35:00,43.97,44.0,43.96,43.99,123358.0,36.3298,36.3546,36.3215,36.3463,123358.0
2019-04-18 11:40:00,44.0,44.01,43.98,44.01,157767.0,36.3546,36.3629,36.3381,36.3629,157767.0
2019-04-18 11:45:00,44.01,44.02,43.99,44.01,109876.0,36.3629,36.3711,36.3463,36.3629,109876.0
2019-04-18 11:50:00,44.02,44.03,44.0,44.02,40727.0,36.3711,36.3794,36.3546,36.3711,40727.0
2019-04-18 11:55:00,44.02,44.03,44.0,44.02,108387.0,36.3711,36.3794,36.3546,36.3711,108387.0
2019-04-18 12:00:00,44.02,44.03,43.99,44.0,46096.0,36.3711,36.3794,36.3463,36.3546,46096.0
2019-04-18 12:05:00,44.0,44.02,43.99,44.0,224125.0,36.3546,36.3711,36.3463,36.3546,224125.0
2019-04-18 12:10:00,44.0,44.01,43.98,43.98,72965.0,36.3546,36.3629,36.3381,36.3381,72965.0
2019-04-18 12:15:00,43.98,44.0,43.98,44.0,117769.0,36.3381,36.3546,36.3381,36.3546,117769.0
2019-04-18 12:20:00,44.0,44.01,43.99,44.01,65632.0,36.3546,36.3629,36.3463,36.3629,65632.0
2019-04-18 12:25:00,44.0,44.01,43.99,44.0,78341.0,36.3546,36.3629,36.3463,36.3546,78341.0
2019-04-18 12:30:00,44.0,44.01,43.99,44.0,75516.0,36.3546,36.3629,36.3463,36.3546,75516.0
2019-04-18 12:35:00,44.01,44.01,43.98,43.98,81271.0,36.3629,36.3629,36.3381,36.3381,81271.0
2019-04-18 12:40:00,43.98,44.0,43.98,43.99,40471.0,36.3381,36.3546,36.3381,36.3463,40471.0
2019-04-18 12:45:00,44.0,44.0,43.99,44.0,145112.0,36.3546,36.3546,36.3463,36.3546,145112.0
2019-04-18 12:50:00,44.0,44.02,44.0,44.01,96116.0,36.3546,36.3711,36.3546,36.3629,96116.0
2019-04-18 12:55:00,44.02,44.02,43.98,43.98,129771.0,36.3711,36.3711,36.3381,36.3381,129771.0
2019-04-18 13:00:00,43.99,44.0,43.98,43.98,89331.0,36.3463,36.3546,36.3381,36.3381,89331.0
2019-04-18 13:05:00,43.98,44.0,43.98,43.99,42928.0,36.3381,36.3546,36.3381,36.3463,42928.0
2019-04-18 13:10:00,44.0,44.01,43.99,44.01,147214.0,36.3546,36.3629,36.3463,36.3629,147214.0
2019-04-18 13:15:00,44.01,44.01,43.99,44.0,42754.0,36.3629,36.3629,36.3463,36.3546,42754.0
2019-04-18 13:20:00,44.0,44.01,43.99,44.01,70576.0,36.3546,36.3629,36.3463,36.3629,70576.0
2019-04-18 13:25:00,44.01,44.01,44.0,44.01,72808.0,36.3629,36.3629,36.3546,36.3629,72808.0
2019-04-18 13:30:00,44.0,44.03,44.0,44.02,253402.0,36.3546,36.3794,36.3546,36.3711,253402.0
2019-04-18 13:35:00,44.03,44.04,44.02,44.03,119439.0,36.3794,36.3876,36.3711,36.3794,119439.0
2019-04-18 13:40:00,44.03,44.05,44.03,44.05,32356.0,36.3794,36.3959,36.3794,36.3959,32356.0
2019-04-18 13:45:00,44.05,44.07,44.05,44.07,34467.0,36.3959,36.4124,36.3959,36.4124,34467.0
2019-04-18 13:50:00,44.07,44.08,44.06,44.07,134506.0,36.4124,36.4207,36.4042,36.4124,134506.0
2019-04-18 13:55:00,44.07,44.07,44.05,44.06,54259.0,36.4124,36.4124,36.3959,36.4042,54259.0
2019-04-18 14:00:00,44.05,44.06,44.04,44.05,42411.0,36.3959,36.4042,36.3876,36.3959,42411.0
2019-04-18 14:05:00,44.05,44.07,44.04,44.07,86625.0,36.3959,36.4124,36.3876,36.4124,86625.0
2019-04-18 14:10:00,44.06,44.07,44.05,44.07,81762.0,36.4042,36.4124,36.3959,36.4124,81762.0
2019-04-18 14:15:00,44.06,44.07,44.05,44.05,62825.0,36.4042,36.4124,36.3959,36.3959,62825.0
2019-04-18 14:20:00,44.05,44.07,44.05,44.05,63061.0,36.3959,36.4124,36.3959,36.3959,63061.0
2019-04-18 14:25:00,44.05,44.07,44.05,44.07,108722.0,36.3959,36.4124,36.3959,36.4124,108722.0
2019-04-18 14:30:00,44.07,44.07,44.04,44.05,60601.0,36.4124,36.4124,36.3876,36.3959,60601.0
2019-04-18 14:35:00,44.05,44.05,44.03,44.05,93286.0,36.3959,36.3959,36.3794,36.3959,93286.0
2019-04-18 14:40:00,44.05,44.12,44.05,44.1,252938.0,36.3959,36.4537,36.3959,36.4372,252938.0
2019-04-18 14:45:00,44.1,44.11,44.07,44.08,99416.0,36.4372,36.4455,36.4124,36.4207,99416.0
2019-04-18 14:50:00,44.08,44.09,44.05,44.07,145348.0,36.4207,36.429,36.3959,36.4124,145348.0
2019-04-18 14:55:00,44.07,44.07,44.05,44.05,126112.0,36.4124,36.4124,36.3959,36.3959,126112.0
2019-04-18 15:00:00,44.05,44.06,44.03,44.04,73967.0,36.3959,36.4042,36.3794,36.3876,73967.0
2019-04-18 15:05:00,44.04,44.04,44.02,44.04,79966.0,36.3876,36.3876,36.3711,36.3876,79966.0
2019-04-18 15:10:00,44.04,44.04,44.02,44.03,130472.0,36.3876,36.3876,36.3711,36.3794,130472.0
2019-04-18 15:15:00,44.04,44.05,44.03,44.04,76903.0,36.3876,36.3959,36.3794,36.3876,76903.0
2019-04-18 15:20:00,44.04,44.05,44.03,44.05,70534.0,36.3876,36.3959,36.3794,36.3959,70534.0
2019-04-18 15:25:00,44.05,44.07,44.04,44.07,103381.0,36.3959,36.4124,36.3876,36.4124,103381.0
2019-04-18 15:30:00,44.06,44.06,44.03,44.04,191888.0,36.4042,36.4042,36.3794,36.3876,191888.0
2019-04-18 15:35:00,44.04,44.05,44.01,44.02,312576.0,36.3876,36.3959,36.3629,36.3711,312576.0
2019-04-18 15:40:00,44.02,44.04,44.02,44.03,114899.0,36.3711,36.3876,36.3711,36.3794,114899.0
2019-04-18 15:45:00,44.03,44.04,44.01,44.02,91328.0,36.3794,36.3876,36.3629,36.3711,91328.0
2019-04-18 15:50:00,44.02,44.03,43.99,44.01,289359.0,36.3711,36.3794,36.3463,36.3629,289359.0
2019-04-18 15:55:00,44.01,44.04,44.01,44.02,272042.0,36.3629,36.3876,36.3629,36.3711,272042.0
2019-04-22 09:30:00,43.64,43.67,43.53,43.57,464295.0,36.0571,36.0819,35.9663,35.9993,464295.0
2019-04-22 09:35:00,43.58,43.61,43.55,43.61,89652.0,36.0076,36.0324,35.9828,36.0324,89652.0
2019-04-22 09:40:00,43.6,43.64,43.6,43.64,69288.0,36.0241,36.0571,36.0241,36.0571,69288.0
2019-04-22 09:45:00,43.64,43.68,43.64,43.66,87553.0,36.0571,36.0902,36.0571,36.0737,87553.0
2019-04-22 09:50:00,43.66,43.68,43.66,43.68,103736.0,36.0737,36.0902,36.0737,36.0902,103736.0
2019-04-22 09:55:00,43.67,43.7,43.66,43.7,67200.0,36.0819,36.1067,36.0737,36.1067,67200.0
2019-04-22 10:00:00,43.69,43.72,43.68,43.71,101593.0,36.0985,36.1232,36.0902,36.115,101593.0
2019-04-22 10:05:00,43.72,43.74,43.66,43.68,152821.0,36.1232,36.1398,36.0737,36.0902,152821.0
2019-04-22 10:10:00,43.67,43.68,43.63,43.64,99603.0,36.0819,36.0902,36.0489,36.0571,99603.0
2019-04-22 10:15:00,43.63,43.64,43.61,43.62,113477.0,36.0489,36.0571,36.0324,36.0406,113477.0
2019-04-22 10:20:00,43.62,43.64,43.61,43.63,170033.0,36.0406,36.0571,36.0324,36.0489,170033.0
2019-04-22 10:25:00,43.63,43.68,43.62,43.67,227745.0,36.0489,36.0902,36.0406,36.0819,227745.0
2019-04-22 10:30:00,43.66,43.68,43.64,43.65,304047.0,36.0737,36.0902,36.0571,36.0654,304047.0
2019-04-22 10:35:00,43.65,43.66,43.63,43.64,169326.0,36.0654,36.0737,36.0489,36.0571,169326.0
2019-04-22 10:40:00,43.64,43.65,43.58,43.58,98136.0,36.0571,36.0654,36.0076,36.0076,98136.0
2019-04-22 10:45:00,43.58,43.62,43.57,43.61,128651.0,36.0076,36.0406,35.9993,36.0324,128651.0
2019-04-22 10:50:00,43.61,43.66,43.59,43.65,395467.0,36.0324,36.0737,36.0158,36.0654,395467.0
2019-04-22 10:55:00,43.65,43.68,43.64,43.68,106348.0,36.0654,36.0902,36.0571,36.0902,106348.0
2019-04-22 11:00:00,43.68,43.69,43.66,43.66,95246.0,36.0902,36.0985,36.0737,36.0737,95246.0
2019-04-22 11:05:00,43.66,43.67,43.63,43.66,50982.0,36.0737,36.0819,36.0489,36.0737,50982.0
2019-04-22 11:10:00,43.67,43.69,43.65,43.68,69071.0,36.0819,36.0985,36.0654,36.0902,69071.0
2019-04-22 11:15:00,43.68,43.69,43.67,43.69,50838.0,36.0902,36.0985,36.0819,36.0985,50838.0
2019-04-22 11:20:00,43.69,43.71,43.68,43.71,72585.0,36.0985,36.115,36.0902,36.115,72585.0
2019-04-22 11:25:00,43.71,43.73,43.69,43.72,78368.0,36.115,36.1315,36.0985,36.1232,78368.0
2019-04-22 11:30:00,43.72,43.74,43.71,43.73,57833.0,36.1232,36.1398,36.115,36.1315,57833.0
2019-04-22 11:35:00,43.73,43.74,43.72,43.74,103874.0,36.1315,36.1398,36.1232,36.1398,103874.0
2019-04-22 11:40:00,43.74,43.75,43.72,43.74,119410.0,36.1398,36.148,36.1232,36.1398,119410.0
2019-04-22 11:45:00,43.74,43.74,43.72,43.73,35624.0,36.1398,36.1398,36.1232,36.1315,35624.0
2019-04-22 11:50:00,43.73,43.73,43.72,43.73,13085.0,36.1315,36.1315,36.1232,36.1315,13085.0
2019-04-22 11:55:00,43.72,43.73,43.7,43.7,61196.0,36.1232,36.1315,36.1067,36.1067,61196.0
2019-04-22 12:00:00,43.7,43.7,43.67,43.7,138665.0,36.1067,36.1067,36.0819,36.1067,138665.0
2019-04-22 12:05:00,43.71,43.71,43.69,43.7,34581.0,36.115,36.115,36.0985,36.1067,34581.0
2019-04-22 12:10:00,43.69,43.71,43.69,43.7,44130.0,36.0985,36.115,36.0985,36.1067,44130.0
2019-04-22 12:15:00,43.7,43.72,43.69,43.72,67162.0,36.1067,36.1232,36.0985,36.1232,67162.0
2019-04-22 12:20:00,43.72,43.73,43.7,43.72,115040.0,36.1232,36.1315,36.1067,36.1232,115040.0
2019-04-22 12:25:00,43.72,43.74,43.72,43.74,66248.0,36.1232,36.1398,36.1232,36.1398,66248.0
2019-04-22 12:30:00,43.73,43.75,43.73,43.74,83879.0,36.1315,36.148,36.1315,36.1398,83879.0
2019-04-22 12:35:00,43.75,43.75,43.73,43.74,48689.0,36.148,36.148,36.1315,36.1398,48689.0
2019-04-22 12:40:00,43.74,43.76,43.73,43.76,45269.0,36.1398,36.1563,36.1315,36.1563,45269.0
2019-04-22 12:45:00,43.76,43.77,43.75,43.77,81449.0,36.1563,36.1646,36.148,36.1646,81449.0
2019-04-22 12:50:00,43.77,43.77,43.74,43.75,50952.0,36.1646,36.1646,36.1398,36.148,50952.0
2019-04-22 12:55:00,43.75,43.77,43.74,43.76,75796.0,36.148,36.1646,36.1398,36.1563,75796.0
2019-04-22 13:00:00,43.76,43.77,43.75,43.76,106622.0,36.1563,36.1646,36.148,36.1563,106622.0
2019-04-22 13:05:00,43.76,43.77,43.75,43.76,83604.0,36.1563,36.1646,36.148,36.1563,83604.0
2019-04-22 13:10:00,43.76,43.77,43.75,43.76,27530.0,36.1563,36.1646,36.148,36.1563,27530.0
2019-04-22 13:15:00,43.77,43.79,43.76,43.78,81818.0,36.1646,36.1811,36.1563,36.1728,81818.0
2019-04-22 13:20:00,43.79,43.79,43.78,43.79,54776.0,36.1811,36.1811,36.1728,36.1811,54776.0
2019-04-22 13:25:00,43.78,43.79,43.77,43.78,42660.0,36.1728,36.1811,36.1646,36.1728,42660.0
2019-04-22 13:30:00,43.78,43.78,43.77,43.78,73825.0,36.1728,36.1728,36.1646,36.1728,73825.0
2019-04-22 13:35:00,43.77,43.79,43.77,43.77,39317.0,36.1646,36.1811,36.1646,36.1646,39317.0
2019-04-22 13:40:00,43.77,43.78,43.75,43.76,78161.0,36.1646,36.1728,36.148,36.1563,78161.0
2019-04-22 13:45:00,43.76,43.77,43.75,43.77,61058.0,36.1563,36.1646,36.148,36.1646,61058.0
2019-04-22 13:50:00,43.77,43.78,43.76,43.77,18524.0,36.1646,36.1728,36.1563,36.1646,18524.0
2019-04-22 13:55:00,43.77,43.77,43.75,43.76,38444.0,36.1646,36.1646,36.148,36.1563,38444.0
2019-04-22 14:00:00,43.76,43.77,43.75,43.77,57396.0,36.1563,36.1646,36.148,36.1646,57396.0
2019-04-22 14:05:00,43.77,43.78,43.76,43.77,32181.0,36.1646,36.1728,36.1563,36.1646,32181.0
2019-04-22 14:10:00,43.77,43.78,43.76,43.77,24067.0,36.1646,36.1728,36.1563,36.1646,24067.0
2019-04-22 14:15:00,43.77,43.77,43.76,43.77,22945.0,36.1646,36.1646,36.1563,36.1646,22945.0
2019-04-22 14:20:00,43.77,43.78,43.76,43.77,72100.0,36.1646,36.1728,36.1563,36.1646,72100.0
2019-04-22 14:25:00,43.77,43.78,43.76,43.77,68419.0,36.1646,36.1728,36.1563,36.1646,68419.0
2019-04-22 14:30:00,43.76,43.77,43.75,43.75,101130.0,36.1563,36.1646,36.148,36.148,101130.0
2019-04-22 14:35:00,43.75,43.76,43.74,43.75,87454.0,36.148,36.1563,36.1398,36.148,87454.0
2019-04-22 14:40:00,43.75,43.77,43.74,43.77,82585.0,36.148,36.1646,36.1398,36.1646,82585.0
2019-04-22 14:45:00,43.76,43.77,43.75,43.76,57614.0,36.1563,36.1646,36.148,36.1563,57614.0
2019-04-22 14:50:00,43.75,43.76,43.74,43.76,147035.0,36.148,36.1563,36.1398,36.1563,147035.0
2019-04-22 14:55:00,43.76,43.76,43.75,43.76,29866.0,36.1563,36.1563,36.148,36.1563,29866.0
2019-04-22 15:00:00,43.75,43.77,43.74,43.74,64273.0,36.148,36.1646,36.1398,36.1398,64273.0
2019-04-22 15:05:00,43.74,43.75,43.73,43.73,58202.0,36.1398,36.148,36.1315,36.1315,58202.0
2019-04-22 15:10:00,43.73,43.74,43.72,43.72,26090.0,36.1315,36.1398,36.1232,36.1232,26090.0
2019-04-22 15:15:00,43.73,43.75,43.72,43.74,60313.0,36.1315,36.148,36.1232,36.1398,60313.0
2019-04-22 15:20:00,43.75,43.76,43.74,43.75,109727.0,36.148,36.1563,36.1398,36.148,109727.0
2019-04-22 15:25:00,43.75,43.75,43.74,43.75,90152.0,36.148,36.148,36.1398,36.148,90152.0
2019-04-22 15:30:00,43.75,43.76,43.74,43.76,82802.0,36.148,36.1563,36.1398,36.1563,82802.0
2019-04-22 15:35:00,43.76,43.76,43.75,43.75,104042.0,36.1563,36.1563,36.148,36.148,104042.0
2019-04-22 15:40:00,43.75,43.76,43.74,43.76,48805.0,36.148,36.1563,36.1398,36.1563,48805.0
2019-04-22 15:45:00,43.76,43.77,43.75,43.77,62204.0,36.1563,36.1646,36.148,36.1646,62204.0
2019-04-22 15:50:00,43.77,43.79,43.76,43.79,119690.0,36.1646,36.1811,36.1563,36.1811,119690.0
2019-04-22 15:55:00,43.79,43.79,43.74,43.76,294734.0,36.1811,36.1811,36.1398,36.1563,294734.0
2019-04-23 09:30:00,43.65,43.66,43.63,43.64,183640.0,36.0654,36.0737,36.0489,36.0571,183640.0
2019-04-23 09:35:00,43.65,43.69,43.62,43.69,116358.0,36.0654,36.0985,36.0406,36.0985,116358.0
2019-04-23 09:40:00,43.69,43.72,43.68,43.71,124327.0,36.0985,36.1232,36.0902,36.115,124327.0
2019-04-23 09:45:00,43.72,43.72,43.67,43.68,31532.0,36.1232,36.1232,36.0819,36.0902,31532.0
2019-04-23 09:50:00,43.68,43.69,43.67,43.68,59394.0,36.0902,36.0985,36.0819,36.0902,59394.0
2019-04-23 09:55:00,43.68,43.69,43.66,43.67,95518.0,36.0902,36.0985,36.0737,36.0819,95518.0
2019-04-23 10:00:00,43.67,43.7,43.65,43.69,208883.0,36.0819,36.1067,36.0654,36.0985,208883.0
2019-04-23 10:05:00,43.7,43.7,43.67,43.68,278617.0,36.1067,36.1067,36.0819,36.0902,278617.0
2019-04-23 10:10:00,43.67,43.68,43.66,43.66,163425.0,36.0819,36.0902,36.0737,36.0737,163425.0
2019-04-23 10:15:00,43.66,43.67,43.62,43.63,149654.0,36.0737,36.0819,36.0406,36.0489,149654.0
2019-04-23 10:20:00,43.62,43.66,43.62,43.65,74250.0,36.0406,36.0737,36.0406,36.0654,74250.0
2019-04-23 10:25:00,43.66,43.67,43.65,43.66,67561.0,36.0737,36.0819,36.0654,36.0737,67561.0
2019-04-23 10:30:00,43.65,43.66,43.6,43.61,48802.0,36.0654,36.0737,36.0241,36.0324,48802.0
2019-04-23 10:35:00,43.61,43.65,43.6,43.63,115923.0,36.0324,36.0654,36.0241,36.0489,115923.0
2019-04-23 10:40:00,43.63,43.67,43.62,43.66,72482.0,36.0489,36.0819,36.0406,36.0737,72482.0
2019-04-23 10:45:00,43.67,43.67,43.63,43.65,103289.0,36.0819,36.0819,36.0489,36.0654,103289.0
2019-04-23 10:50:00,43.64,43.66,43.63,43.66,76494.0,36.0571,36.0737,36.0489,36.0737,76494.0
2019-04-23 10:55:00,43.66,43.69,43.65,43.69,87434.0,36.0737,36.0985,36.0654,36.0985,87434.0
2019-04-23 11:00:00,43.68,43.73,43.68,43.73,149704.0,36.0902,36.1315,36.0902,36.1315,149704.0
2019-04-23 11:05:00,43.73,43.75,43.72,43.75,65084.0,36.1315,36.148,36.1232,36.148,65084.0
2019-04-23 11:10:00,43.75,43.77,43.74,43.76,98417.0,36.148,36.1646,36.1398,36.1563,98417.0
2019-04-23 11:15:00,43.76,43.77,43.74,43.75,157902.0,36.1563,36.1646,36.1398,36.148,157902.0
2019-04-23 11:20:00,43.76,43.78,43.75,43.77,98320.0,36.1563,36.1728,36.148,36.1646,98320.0
2019-04-23 11:25:00,43.77,43.78,43.76,43.77,76063.0,36.1646,36.1728,36.1563,36.1646,76063.0
2019-04-23 11:30:00,43.76,43.8,43.75,43.79,198815.0,36.1563,36.1893,36.148,36.1811,198815.0
2019-04-23 11:35:00,43.79,43.81,43.78,43.8,65344.0,36.1811,36.1976,36.1728,36.1893,65344.0
2019-04-23 11:40:00,43.8,43.8,43.78,43.8,91700.0,36.1893,36.1893,36.1728,36.1893,91700.0
2019-04-23 11:45:00,43.8,43.82,43.79,43.82,76607.0,36.1893,36.2059,36.1811,36.2059,76607.0
2019-04-23 11:50:00,43.82,43.84,43.81,43.84,74081.0,36.2059,36.2224,36.1976,36.2224,74081.0
2019-04-23 11:55:00,43.84,43.86,43.83,43.85,60659.0,36.2224,36.2389,36.2141,36.2307,60659.0
2019-04-23 12:00:00,43.85,43.88,43.85,43.86,160111.0,36.2307,36.2554,36.2307,36.2389,160111.0
2019-04-23 12:05:00,43.86,43.88,43.85,43.87,78706.0,36.2389,36.2554,36.2307,36.2472,78706.0
2019-04-23 12:10:00,43.86,43.86,43.83,43.84,98124.0,36.2389,36.2389,36.2141,36.2224,98124.0
2019-04-23 12:15:00,43.84,43.86,43.83,43.84,81490.0,36.2224,36.2389,36.2141,36.2224,81490.0
2019-04-23 12:20:00,43.84,43.84,43.82,43.83,52675.0,36.2224,36.2224,36.2059,36.2141,52675.0
2019-04-23 12:25:00,43.82,43.84,43.82,43.82,41698.0,36.2059,36.2224,36.2059,36.2059,41698.0
2019-04-23 12:30:00,43.82,43.83,43.78,43.8,63619.0,36.2059,36.2141,36.1728,36.1893,63619.0
2019-04-23 12:35:00,43.8,43.81,43.79,43.8,82666.0,36.1893,36.1976,36.1811,36.1893,82666.0
2019-04-23 12:40:00,43.8,43.81,43.8,43.81,13724.0,36.1893,36.1976,36.1893,36.1976,13724.0
2019-04-23 12:45:00,43.8,43.82,43.8,43.81,61580.0,36.1893,36.2059,36.1893,36.1976,61580.0
2019-04-23 12:50:00,43.8,43.81,43.79,43.79,40633.0,36.1893,36.1976,36.1811,36.1811,40633.0
2019-04-23 12:55:00,43.8,43.81,43.8,43.8,34052.0,36.1893,36.1976,36.1893,36.1893,34052.0
2019-04-23 13:00:00,43.81,43.82,43.8,43.81,58530.0,36.1976,36.2059,36.1893,36.1976,58530.0
2019-04-23 13:05:00,43.8,43.81,43.79,43.79,49568.0,36.1893,36.1976,36.1811,36.1811,49568.0
2019-04-23 13:10:00,43.79,43.82,43.79,43.81,59477.0,36.1811,36.2059,36.1811,36.1976,59477.0
2019-04-23 13:15:00,43.81,43.81,43.78,43.79,81974.0,36.1976,36.1976,36.1728,36.1811,81974.0
2019-04-23 13:20:00,43.78,43.79,43.77,43.78,47968.0,36.1728,36.1811,36.1646,36.1728,47968.0
2019-04-23 13:25:00,43.77,43.78,43.77,43.77,66882.0,36.1646,36.1728,36.1646,36.1646,66882.0
2019-04-23 13:30:00,43.77,43.78,43.77,43.78,104053.0,36.1646,36.1728,36.1646,36.1728,104053.0
2019-04-23 13:35:00,43.78,43.78,43.75,43.76,74506.0,36.1728,36.1728,36.148,36.1563,74506.0
2019-04-23 13:40:00,43.76,43.76,43.75,43.76,53575.0,36.1563,36.1563,36.148,36.1563,53575.0
2019-04-23 13:45:00,43.76,43.78,43.75,43.78,98341.0,36.1563,36.1728,36.148,36.1728,98341.0
2019-04-23 13:50:00,43.77,43.78,43.75,43.76,71626.0,36.1646,36.1728,36.148,36.1563,71626.0
2019-04-23 13:55:00,43.76,43.77,43.75,43.77,112184.0,36.1563,36.1646,36.148,36.1646,112184.0
2019-04-23 14:00:00,43.76,43.77,43.75,43.77,97843.0,36.1563,36.1646,36.148,36.1646,97843.0
2019-04-23 14:05:00,43.77,43.79,43.76,43.79,68892.0,36.1646,36.1811,36.1563,36.1811,68892.0
2019-04-23 14:10:00,43.78,43.81,43.78,43.81,70698.0,36.1728,36.1976,36.1728,36.1976,70698.0
2019-04-23 14:15:00,43.8,43.81,43.8,43.81,115954.0,36.1893,36.1976,36.1893,36.1976,115954.0
2019-04-23 14:20:00,43.8,43.82,43.79,43.8,84174.0,36.1893,36.2059,36.1811,36.1893,84174.0
2019-04-23 14:25:00,43.8,43.8,43.78,43.8,161791.0,36.1893,36.1893,36.1728,36.1893,161791.0
2019-04-23 14:30:00,43.8,43.8,43.79,43.8,64326.0,36.1893,36.1893,36.1811,36.1893,64326.0
2019-04-23 14:35:00,43.8,43.82,43.79,43.8,125236.0,36.1893,36.2059,36.1811,36.1893,125236.0
2019-04-23 14:40:00,43.8,43.83,43.8,43.82,60624.0,36.1893,36.2141,36.1893,36.2059,60624.0
2019-04-23 14:45:00,43.82,43.83,43.81,43.82,49963.0,36.2059,36.2141,36.1976,36.2059,49963.0
2019-04-23 14:50:00,43.82,43.84,43.81,43.84,251433.0,36.2059,36.2224,36.1976,36.2224,251433.0
2019-04-23 14:55:00,43.84,43.86,43.83,43.86,177588.0,36.2224,36.2389,36.2141,36.2389,177588.0
2019-04-23 15:00:00,43.85,43.86,43.84,43.84,138788.0,36.2307,36.2389,36.2224,36.2224,138788.0
2019-04-23 15:05:00,43.84,43.85,43.84,43.84,88427.0,36.2224,36.2307,36.2224,36.2224,88427.0
2019-04-23 15:10:00,43.84,43.85,43.82,43.84,142345.0,36.2224,36.2307,36.2059,36.2224,142345.0
2019-04-23 15:15:00,43.84,43.84,43.83,43.84,62290.0,36.2224,36.2224,36.2141,36.2224,62290.0
2019-04-23 15:20:00,43.84,43.84,43.83,43.84,59495.0,36.2224,36.2224,36.2141,36.2224,59495.0
2019-04-23 15:25:00,43.84,43.85,43.83,43.84,88209.0,36.2224,36.2307,36.2141,36.2224,88209.0
2019-04-23 15:30:00,43.83,43.84,43.82,43.82,98611.0,36.2141,36.2224,36.2059,36.2059,98611.0
2019-04-23 15:35:00,43.82,43.83,43.81,43.82,202121.0,36.2059,36.2141,36.1976,36.2059,202121.0
2019-04-23 15:40:00,43.82,43.83,43.81,43.83,126182.0,36.2059,36.2141,36.1976,36.2141,126182.0
2019-04-23 15:45:00,43.83,43.83,43.8,43.82,158883.0,36.2141,36.2141,36.1893,36.2059,158883.0
2019-04-23 15:50:00,43.82,43.83,43.81,43.83,182184.0,36.2059,36.2141,36.1976,36.2141,182184.0
2019-04-23 15:55:00,43.83,43.84,43.81,43.83,526210.0,36.2141,36.2224,36.1976,36.2141,526210.0
2019-04-24 09:30:00,43.66,43.66,43.57,43.58,302209.0,36.0737,36.0737,35.9993,36.0076,302209.0
2019-04-24 09:35:00,43.58,43.59,43.54,43.54,281808.0,36.0076,36.0158,35.9745,35.9745,281808.0
2019-04-24 09:40:00,43.55,43.55,43.45,43.46,423307.0,35.9828,35.9828,35.9002,35.9084,423307.0
2019-04-24 09:45:00,43.46,43.47,43.42,43.43,222660.0,35.9084,35.9167,35.8754,35.8836,222660.0
2019-04-24 09:50:00,43.42,43.45,43.4,43.45,187835.0,35.8754,35.9002,35.8589,35.9002,187835.0
2019-04-24 09:55:00,43.45,43.48,43.44,43.47,227139.0,35.9002,35.9249,35.8919,35.9167,227139.0
2019-04-24 10:00:00,43.46,43.46,43.41,43.43,352982.0,35.9084,35.9084,35.8671,35.8836,352982.0
2019-04-24 10:05:00,43.43,43.45,43.4,43.41,66410.0,35.8836,35.9002,35.8589,35.8671,66410.0
2019-04-24 10:10:00,43.42,43.43,43.38,43.38,97066.0,35.8754,35.8836,35.8423,35.8423,97066.0
2019-04-24 10:15:00,43.38,43.4,43.36,43.39,101577.0,35.8423,35.8589,35.8258,35.8506,101577.0
2019-04-24 10:20:00,43.4,43.4,43.36,43.37,43123.0,35.8589,35.8589,35.8258,35.8341,43123.0
2019-04-24 10:25:00,43.37,43.46,43.36,43.45,182633.0,35.8341,35.9084,35.8258,35.9002,182633.0
2019-04-24 10:30:00,43.45,43.48,43.43,43.47,88800.0,35.9002,35.9249,35.8836,35.9167,88800.0
2019-04-24 10:35:00,43.47,43.49,43.46,43.47,106087.0,35.9167,35.9332,35.9084,35.9167,106087.0
2019-04-24 10:40:00,43.47,43.5,43.45,43.46,126911.0,35.9167,35.9415,35.9002,35.9084,126911.0
2019-04-24 10:45:00,43.46,43.49,43.45,43.49,114761.0,35.9084,35.9332,35.9002,35.9332,114761.0
2019-04-24 10:50:00,43.49,43.49,43.46,43.48,86670.0,35.9332,35.9332,35.9084,35.9249,86670.0
2019-04-24 10:55:00,43.49,43.54,43.48,43.54,110410.0,35.9332,35.9745,35.9249,35.9745,110410.0
2019-04-24 11:00:00,43.54,43.55,43.52,43.54,238166.0,35.9745,35.9828,35.958,35.9745,238166.0
2019-04-24 11:05:00,43.54,43.55,43.52,43.55,109726.0,35.9745,35.9828,35.958,35.9828,109726.0
2019-04-24 11:10:00,43.55,43.55,43.51,43.52,80639.0,35.9828,35.9828,35.9497,35.958,80639.0
2019-04-24 11:15:00,43.52,43.52,43.45,43.5,66320.0,35.958,35.958,35.9002,35.9415,66320.0
2019-04-24 11:20:00,43.49,43.49,43.47,43.49,70119.0,35.9332,35.9332,35.9167,35.9332,70119.0
2019-04-24 11:25:00,43.49,43.49,43.45,43.46,98918.0,35.9332,35.9332,35.9002,35.9084,98918.0
2019-04-24 11:30:00,43.47,43.5,43.47,43.5,87800.0,35.9167,35.9415,35.9167,35.9415,87800.0
2019-04-24 11:35:00,43.5,43.53,43.49,43.52,249916.0,35.9415,35.9663,35.9332,35.958,249916.0
2019-04-24 11:40:00,43.52,43.53,43.51,43.52,87397.0,35.958,35.9663,35.9497,35.958,87397.0
2019-04-24 11:45:00,43.52,43.53,43.48,43.48,121229.0,35.958,35.9663,35.9249,35.9249,121229.0
2019-04-24 11:50:00,43.47,43.48,43.46,43.48,90146.0,35.9167,35.9249,35.9084,35.9249,90146.0
2019-04-24 11:55:00,43.48,43.49,43.47,43.47,41984.0,35.9249,35.9332,35.9167,35.9167,41984.0
2019-04-24 12:00:00,43.47,43.47,43.43,43.44,139278.0,35.9167,35.9167,35.8836,35.8919,139278.0
2019-04-24 12:05:00,43.43,43.44,43.41,43.42,124073.0,35.8836,35.8919,35.8671,35.8754,124073.0
2019-04-24 12:10:00,43.42,43.44,43.42,43.43,104982.0,35.8754,35.8919,35.8754,35.8836,104982.0
2019-04-24 12:15:00,43.43,43.45,43.42,43.45,69279.0,35.8836,35.9002,35.8754,35.9002,69279.0
2019-04-24 12:20:00,43.45,43.45,43.44,43.44,34436.0,35.9002,35.9002,35.8919,35.8919,34436.0
2019-04-24 12:25:00,43.45,43.45,43.42,43.42,82967.0,35.9002,35.9002,35.8754,35.8754,82967.0
2019-04-24 12:30:00,43.42,43.43,43.4,43.41,87829.0,35.8754,35.8836,35.8589,35.8671,87829.0
2019-04-24 12:35:00,43.41,43.41,43.39,43.39,55791.0,35.8671,35.8671,35.8506,35.8506,55791.0
2019-04-24 12:40:00,43.39,43.41,43.37,43.38,85192.0,35.8506,35.8671,35.8341,35.8423,85192.0
2019-04-24 12:45:00,43.38,43.4,43.37,43.38,110256.0,35.8423,35.8589,35.8341,35.8423,110256.0
2019-04-24 12:50:00,43.38,43.38,43.35,43.36,91407.0,35.8423,35.8423,35.8175,35.8258,91407.0
2019-04-24 12:55:00,43.35,43.35,43.31,43.31,90454.0,35.8175,35.8175,35.7845,35.7845,90454.0
2019-04-24 13:00:00,43.31,43.33,43.28,43.33,114902.0,35.7845,35.801,35.7597,35.801,114902.0
2019-04-24 13:05:00,43.33,43.33,43.3,43.32,56050.0,35.801,35.801,35.7762,35.7928,56050.0
2019-04-24 13:10:00,43.32,43.32,43.29,43.29,37154.0,35.7928,35.7928,35.768,35.768,37154.0
2019-04-24 13:15:00,43.29,43.33,43.29,43.33,71102.0,35.768,35.801,35.768,35.801,71102.0
2019-04-24 13:20:00,43.33,43.35,43.32,43.35,47275.0,35.801,35.8175,35.7928,35.8175,47275.0
2019-04-24 13:25:00,43.35,43.35,43.32,43.33,70819.0,35.8175,35.8175,35.7928,35.801,70819.0
2019-04-24 13:30:00,43.34,43.35,43.32,43.34,42723.0,35.8093,35.8175,35.7928,35.8093,42723.0
2019-04-24 13:35:00,43.34,43.35,43.33,43.35,110083.0,35.8093,35.8175,35.801,35.8175,110083.0
2019-04-24 13:40:00,43.35,43.35,43.32,43.32,22888.0,35.8175,35.8175,35.7928,35.7928,22888.0
2019-04-24 13:45:00,43.32,43.34,43.31,43.32,96989.0,35.7928,35.8093,35.7845,35.7928,96989.0
2019-04-24 13:50:00,43.32,43.33,43.31,43.32,101490.0,35.7928,35.801,35.7845,35.7928,101490.0
2019-04-24 13:55:00,43.32,43.34,43.31,43.32,69548.0,35.7928,35.8093,35.7845,35.7928,69548.0
2019-04-24 14:00:00,43.32,43.34,43.31,43.33,79322.0,35.7928,35.8093,35.7845,35.801,79322.0
2019-04-24 14:05:00,43.34,43.35,43.33,43.34,34671.0,35.8093,35.8175,35.801,35.8093,34671.0
2019-04-24 14:10:00,43.35,43.36,43.34,43.35,98482.0,35.8175,35.8258,35.8093,35.8175,98482.0
2019-04-24 14:15:00,43.36,43.36,43.33,43.34,35844.0,35.8258,35.8258,35.801,35.8093,35844.0
2019-04-24 14:20:00,43.33,43.34,43.3,43.3,94274.0,35.801,35.8093,35.7762,35.7762,94274.0
2019-04-24 14:25:00,43.3,43.31,43.28,43.29,48370.0,35.7762,35.7845,35.7597,35.768,48370.0
2019-04-24 14:30:00,43.3,43.3,43.27,43.28,106994.0,35.7762,35.7762,35.7514,35.7597,106994.0
2019-04-24 14:35:00,43.27,43.28,43.25,43.26,86108.0,35.7514,35.7597,35.7349,35.7432,86108.0
2019-04-24 14:40:00,43.25,43.27,43.24,43.26,53642.0,35.7349,35.7514,35.7267,35.7432,53642.0
2019-04-24 14:45:00,43.27,43.31,43.26,43.3,116901.0,35.7514,35.7845,35.7432,35.7762,116901.0
2019-04-24 14:50:00,43.31,43.31,43.3,43.31,33525.0,35.7845,35.7845,35.7762,35.7845,33525.0
2019-04-24 14:55:00,43.31,43.31,43.3,43.3,51722.0,35.7845,35.7845,35.7762,35.7762,51722.0
2019-04-24 15:00:00,43.3,43.33,43.29,43.3,149067.0,35.7762,35.801,35.768,35.7762,149067.0
2019-04-24 15:05:00,43.3,43.32,43.3,43.32,39458.0,35.7762,35.7928,35.7762,35.7928,39458.0
2019-04-24 15:10:00,43.31,43.32,43.31,43.32,80961.0,35.7845,35.7928,35.7845,35.7928,80961.0
2019-04-24 15:15:00,43.32,43.33,43.29,43.32,112116.0,35.7928,35.801,35.768,35.7928,112116.0
2019-04-24 15:20:00,43.32,43.34,43.31,43.34,113209.0,35.7928,35.8093,35.7845,35.8093,113209.0
2019-04-24 15:25:00,43.33,43.34,43.33,43.34,196725.0,35.801,35.8093,35.801,35.8093,196725.0
2019-04-24 15:30:00,43.34,43.37,43.33,43.36,118541.0,35.8093,35.8341,35.801,35.8258,118541.0
2019-04-24 15:35:00,43.36,43.38,43.35,43.36,67909.0,35.8258,35.8423,35.8175,35.8258,67909.0
2019-04-24 15:40:00,43.36,43.38,43.35,43.37,66407.0,35.8258,35.8423,35.8175,35.8341,66407.0
2019-04-24 15:45:00,43.37,43.38,43.35,43.35,108858.0,35.8341,35.8423,35.8175,35.8175,108858.0
2019-04-24 15:50:00,43.35,43.37,43.33,43.37,171990.0,35.8175,35.8341,35.801,35.8341,171990.0
2019-04-24 15:55:00,43.36,43.39,43.34,43.35,296792.0,35.8258,35.8506,35.8093,35.8175,296792.0
2019-04-25 09:30:00,43.08,43.09,42.99,43.0,378276.0,35.5945,35.6027,35.5201,35.5284,378276.0
2019-04-25 09:35:00,43.0,43.01,42.96,43.0,419848.0,35.5284,35.5366,35.4953,35.5284,419848.0
2019-04-25 09:40:00,43.01,43.01,42.95,42.96,159817.0,35.5366,35.5366,35.487,35.4953,159817.0
2019-04-25 09:45:00,42.97,43.03,42.95,43.03,143700.0,35.5036,35.5531,35.487,35.5531,143700.0
2019-04-25 09:50:00,43.03,43.06,43.02,43.03,93724.0,35.5531,35.5779,35.5449,35.5531,93724.0
2019-04-25 09:55:00,43.04,43.06,43.03,43.04,164545.0,35.5614,35.5779,35.5531,35.5614,164545.0
2019-04-25 10:00:00,43.05,43.08,43.04,43.08,338536.0,35.5697,35.5945,35.5614,35.5945,338536.0
2019-04-25 10:05:00,43.07,43.09,43.06,43.09,276631.0,35.5862,35.6027,35.5779,35.6027,276631.0
2019-04-25 10:10:00,43.08,43.09,43.0,43.0,378481.0,35.5945,35.6027,35.5284,35.5284,378481.0
2019-04-25 10:15:00,43.01,43.03,42.98,43.03,220469.0,35.5366,35.5531,35.5118,35.5531,220469.0
2019-04-25 10:20:00,43.03,43.04,42.99,43.02,458724.0,35.5531,35.5614,35.5201,35.5449,458724.0
2019-04-25 10:25:00,43.02,43.05,43.02,43.03,111832.0,35.5449,35.5697,35.5449,35.5531,111832.0
2019-04-25 10:30:00,43.03,43.03,43.0,43.02,366626.0,35.5531,35.5531,35.5284,35.5449,366626.0
2019-04-25 10:35:00,43.01,43.08,43.01,43.08,127319.0,35.5366,35.5945,35.5366,35.5945,127319.0
2019-04-25 10:40:00,43.08,43.08,43.04,43.07,76419.0,35.5945,35.5945,35.5614,35.5862,76419.0
2019-04-25 10:45:00,43.06,43.12,43.06,43.12,94381.0,35.5779,35.6275,35.5779,35.6275,94381.0
2019-04-25 10:50:00,43.12,43.13,43.08,43.08,153416.0,35.6275,35.6358,35.5945,35.5945,153416.0
2019-04-25 10:55:00,43.08,43.16,43.06,43.14,289311.0,35.5945,35.6606,35.5779,35.644,289311.0
2019-04-25 11:00:00,43.14,43.18,43.13,43.16,302565.0,35.644,35.6771,35.6358,35.6606,302565.0
2019-04-25 11:05:00,43.17,43.17,43.12,43.13,65082.0,35.6688,35.6688,35.6275,35.6358,65082.0
2019-04-25 11:10:00,43.13,43.17,43.13,43.15,99165.0,35.6358,35.6688,35.6358,35.6523,99165.0
2019-04-25 11:15:00,43.15,43.15,43.1,43.14,154892.0,35.6523,35.6523,35.611,35.644,154892.0
2019-04-25 11:20:00,43.14,43.2,43.13,43.19,282017.0,35.644,35.6936,35.6358,35.6853,282017.0
2019-04-25 11:25:00,43.2,43.23,43.17,43.17,294061.0,35.6936,35.7184,35.6688,35.6688,294061.0
2019-04-25 11:30:00,43.17,43.21,43.17,43.18,173176.0,35.6688,35.7019,35.6688,35.6771,173176.0
2019-04-25 11:35:00,43.17,43.2,43.16,43.19,99304.0,35.6688,35.6936,35.6606,35.6853,99304.0
2019-04-25 11:40:00,43.19,43.21,43.19,43.2,62567.0,35.6853,35.7019,35.6853,35.6936,62567.0
2019-04-25 11:45:00,43.2,43.22,43.18,43.19,67817.0,35.6936,35.7101,35.6771,35.6853,67817.0
2019-04-25 11:50:00,43.19,43.23,43.18,43.23,97075.0,35.6853,35.7184,35.6771,35.7184,97075.0
2019-04-25 11:55:00,43.23,43.24,43.19,43.19,170825.0,35.7184,35.7267,35.6853,35.6853,170825.0
2019-04-25 12:00:00,43.19,43.22,43.18,43.19,85778.0,35.6853,35.7101,35.6771,35.6853,85778.0
2019-04-25 12:05:00,43.2,43.22,43.19,43.2,1194511.0,35.6936,35.7101,35.6853,35.6936,1194511.0
2019-04-25 12:10:00,43.2,43.21,43.17,43.18,100848.0,35.6936,35.7019,35.6688,35.6771,100848.0
2019-04-25 12:15:00,43.19,43.21,43.18,43.21,1331540.0,35.6853,35.7019,35.6771,35.7019,1331540.0
2019-04-25 12:20:00,43.2,43.21,43.19,43.2,107014.0,35.6936,35.7019,35.6853,35.6936,107014.0
2019-04-25 12:25:00,43.2,43.21,43.17,43.18,150750.0,35.6936,35.7019,35.6688,35.6771,150750.0
2019-04-25 12:30:00,43.18,43.18,43.15,43.17,135107.0,35.6771,35.6771,35.6523,35.6688,135107.0
2019-04-25 12:35:00,43.17,43.2,43.16,43.18,86533.0,35.6688,35.6936,35.6606,35.6771,86533.0
2019-04-25 12:40:00,43.18,43.19,43.16,43.16,82247.0,35.6771,35.6853,35.6606,35.6606,82247.0
2019-04-25 12:45:00,43.16,43.19,43.15,43.18,92317.0,35.6606,35.6853,35.6523,35.6771,92317.0
2019-04-25 12:50:00,43.19,43.2,43.18,43.19,75855.0,35.6853,35.6936,35.6771,35.6853,75855.0
2019-04-25 12:55:00,43.18,43.2,43.18,43.18,54889.0,35.6771,35.6936,35.6771,35.6771,54889.0
2019-04-25 13:00:00,43.18,43.19,43.16,43.16,75237.0,35.6771,35.6853,35.6606,35.6606,75237.0
2019-04-25 13:05:00,43.16,43.17,43.14,43.17,93155.0,35.6606,35.6688,35.644,35.6688,93155.0
2019-04-25 13:10:00,43.17,43.18,43.16,43.16,74076.0,35.6688,35.6771,35.6606,35.6606,74076.0
2019-04-25 13:15:00,43.16,43.18,43.16,43.18,33046.0,35.6606,35.6771,35.6606,35.6771,33046.0
2019-04-25 13:20:00,43.17,43.19,43.17,43.18,74707.0,35.6688,35.6853,35.6688,35.6771,74707.0
2019-04-25 13:25:00,43.18,43.2,43.17,43.19,41039.0,35.6771,35.6936,35.6688,35.6853,41039.0
2019-04-25 13:30:00,43.19,43.2,43.18,43.2,49447.0,35.6853,35.6936,35.6771,35.6936,49447.0
2019-04-25 13:35:00,43.19,43.2,43.18,43.2,95158.0,35.6853,35.6936,35.6771,35.6936,95158.0
2019-04-25 13:40:00,43.2,43.21,43.19,43.2,260879.0,35.6936,35.7019,35.6853,35.6936,260879.0
2019-04-25 13:45:00,43.19,43.23,43.19,43.22,146312.0,35.6853,35.7184,35.6853,35.7101,146312.0
2019-04-25 13:50:00,43.22,43.23,43.2,43.21,51177.0,35.7101,35.7184,35.6936,35.7019,51177.0
2019-04-25 13:55:00,43.2,43.22,43.2,43.22,22738.0,35.6936,35.7101,35.6936,35.7101,22738.0
2019-04-25 14:00:00,43.22,43.24,43.22,43.24,21900.0,35.7101,35.7267,35.7101,35.7267,21900.0
2019-04-25 14:05:00,43.23,43.24,43.22,43.23,118216.0,35.7184,35.7267,35.7101,35.7184,118216.0
2019-04-25 14:10:00,43.22,43.25,43.22,43.24,71740.0,35.7101,35.7349,35.7101,35.7267,71740.0
2019-04-25 14:15:00,43.24,43.26,43.24,43.26,47219.0,35.7267,35.7432,35.7267,35.7432,47219.0
2019-04-25 14:20:00,43.25,43.26,43.23,43.24,48891.0,35.7349,35.7432,35.7184,35.7267,48891.0
2019-04-25 14:25:00,43.24,43.24,43.21,43.23,44532.0,35.7267,35.7267,35.7019,35.7184,44532.0
2019-04-25 14:30:00,43.23,43.24,43.22,43.24,33737.0,35.7184,35.7267,35.7101,35.7267,33737.0
2019-04-25 14:35:00,43.24,43.24,43.21,43.23,38728.0,35.7267,35.7267,35.7019,35.7184,38728.0
2019-04-25 14:40:00,43.23,43.26,43.23,43.24,83137.0,35.7184,35.7432,35.7184,35.7267,83137.0
2019-04-25 14:45:00,43.24,43.26,43.24,43.24,115675.0,35.7267,35.7432,35.7267,35.7267,115675.0
2019-04-25 14:50:00,43.25,43.27,43.24,43.26,97802.0,35.7349,35.7514,35.7267,35.7432,97802.0
2019-04-25 14:55:00,43.26,43.28,43.25,43.27,188859.0,35.7432,35.7597,35.7349,35.7514,188859.0
2019-04-25 15:00:00,43.27,43.28,43.26,43.27,119235.0,35.7514,35.7597,35.7432,35.7514,119235.0
2019-04-25 15:05:00,43.26,43.27,43.24,43.26,63435.0,35.7432,35.7514,35.7267,35.7432,63435.0
2019-04-25 15:10:00,43.26,43.27,43.24,43.25,162765.0,35.7432,35.7514,35.7267,35.7349,162765.0
2019-04-25 15:15:00,43.24,43.27,43.24,43.27,94943.0,35.7267,35.7514,35.7267,35.7514,94943.0
2019-04-25 15:20:00,43.27,43.28,43.26,43.27,61904.0,35.7514,35.7597,35.7432,35.7514,61904.0
2019-04-25 15:25:00,43.27,43.28,43.26,43.27,94656.0,35.7514,35.7597,35.7432,35.7514,94656.0
2019-04-25 15:30:00,43.27,43.29,43.26,43.27,75199.0,35.7514,35.768,35.7432,35.7514,75199.0
2019-04-25 15:35:00,43.27,43.28,43.26,43.28,27823.0,35.7514,35.7597,35.7432,35.7597,27823.0
2019-04-25 15:40:00,43.28,43.31,43.27,43.3,153406.0,35.7597,35.7845,35.7514,35.7762,153406.0
2019-04-25 15:45:00,43.31,43.32,43.28,43.3,79733.0,35.7845,35.7928,35.7597,35.7762,79733.0
2019-04-25 15:50:00,43.3,43.31,43.29,43.29,188679.0,35.7762,35.7845,35.768,35.768,188679.0
2019-04-25 15:55:00,43.29,43.3,43.27,43.28,328709.0,35.768,35.7762,35.7514,35.7597,328709.0
2019-04-26 09:30:00,43.39,43.43,43.35,43.39,388503.0,35.8506,35.8836,35.8175,35.8506,388503.0
2019-04-26 09:35:00,43.39,43.42,43.27,43.29,258524.0,35.8506,35.8754,35.7514,35.768,258524.0
2019-04-26 09:40:00,43.29,43.33,43.28,43.32,187272.0,35.768,35.801,35.7597,35.7928,187272.0
2019-04-26 09:45:00,43.33,43.33,43.28,43.32,99807.0,35.801,35.801,35.7597,35.7928,99807.0
2019-04-26 09:50:00,43.33,43.34,43.28,43.28,97474.0,35.801,35.8093,35.7597,35.7597,97474.0
2019-04-26 09:55:00,43.29,43.3,43.26,43.27,85775.0,35.768,35.7762,35.7432,35.7514,85775.0
2019-04-26 10:00:00,43.26,43.3,43.24,43.3,199067.0,35.7432,35.7762,35.7267,35.7762,199067.0
2019-04-26 10:05:00,43.3,43.33,43.29,43.32,215267.0,35.7762,35.801,35.768,35.7928,215267.0
2019-04-26 10:10:00,43.32,43.35,43.31,43.34,211981.0,35.7928,35.8175,35.7845,35.8093,211981.0
2019-04-26 10:15:00,43.34,43.38,43.34,43.38,84915.0,35.8093,35.8423,35.8093,35.8423,84915.0
2019-04-26 10:20:00,43.38,43.43,43.37,43.43,263554.0,35.8423,35.8836,35.8341,35.8836,263554.0
2019-04-26 10:25:00,43.43,43.45,43.41,43.44,390472.0,35.8836,35.9002,35.8671,35.8919,390472.0
2019-04-26 10:30:00,43.44,43.48,43.43,43.48,344193.0,35.8919,35.9249,35.8836,35.9249,344193.0
2019-04-26 10:35:00,43.48,43.48,43.46,43.48,208201.0,35.9249,35.9249,35.9084,35.9249,208201.0
2019-04-26 10:40:00,43.48,43.48,43.44,43.45,318975.0,35.9249,35.9249,35.8919,35.9002,318975.0
2019-04-26 10:45:00,43.45,43.46,43.43,43.45,133792.0,35.9002,35.9084,35.8836,35.9002,133792.0
2019-04-26 10:50:00,43.44,43.49,43.42,43.47,164160.0,35.8919,35.9332,35.8754,35.9167,164160.0
2019-04-26 10:55:00,43.46,43.46,43.41,43.42,110592.0,35.9084,35.9084,35.8671,35.8754,110592.0
2019-04-26 11:00:00,43.42,43.43,43.4,43.41,83084.0,35.8754,35.8836,35.8589,35.8671,83084.0
2019-04-26 11:05:00,43.41,43.45,43.4,43.45,80771.0,35.8671,35.9002,35.8589,35.9002,80771.0
2019-04-26 11:10:00,43.45,43.49,43.44,43.48,100809.0,35.9002,35.9332,35.8919,35.9249,100809.0
2019-04-26 11:15:00,43.48,43.5,43.46,43.48,69732.0,35.9249,35.9415,35.9084,35.9249,69732.0
2019-04-26 11:20:00,43.48,43.51,43.47,43.5,158948.0,35.9249,35.9497,35.9167,35.9415,158948.0
2019-04-26 11:25:00,43.5,43.52,43.49,43.51,218555.0,35.9415,35.958,35.9332,35.9497,218555.0
2019-04-26 11:30:00,43.5,43.51,43.47,43.48,114406.0,35.9415,35.9497,35.9167,35.9249,114406.0
2019-04-26 11:35:00,43.48,43.49,43.47,43.49,91701.0,35.9249,35.9332,35.9167,35.9332,91701.0
2019-04-26 11:40:00,43.48,43.5,43.48,43.5,130785.0,35.9249,35.9415,35.9249,35.9415,130785.0
2019-04-26 11:45:00,43.49,43.51,43.49,43.5,46842.0,35.9332,35.9497,35.9332,35.9415,46842.0
2019-04-26 11:50:00,43.5,43.5,43.48,43.49,71029.0,35.9415,35.9415,35.9249,35.9332,71029.0
2019-04-26 11:55:00,43.48,43.49,43.45,43.47,39384.0,35.9249,35.9332,35.9002,35.9167,39384.0
2019-04-26 12:00:00,43.46,43.47,43.45,43.46,94637.0,35.9084,35.9167,35.9002,35.9084,94637.0
2019-04-26 12:05:00,43.46,43.47,43.44,43.45,33669.0,35.9084,35.9167,35.8919,35.9002,33669.0
2019-04-26 12:10:00,43.45,43.46,43.44,43.46,27023.0,35.9002,35.9084,35.8919,35.9084,27023.0
2019-04-26 12:15:00,43.46,43.47,43.45,43.46,44727.0,35.9084,35.9167,35.9002,35.9084,44727.0
2019-04-26 12:20:00,43.46,43.46,43.43,43.45,103527.0,35.9084,35.9084,35.8836,35.9002,103527.0
2019-04-26 12:25:00,43.44,43.46,43.43,43.44,55628.0,35.8919,35.9084,35.8836,35.8919,55628.0
2019-04-26 12:30:00,43.44,43.45,43.43,43.44,59116.0,35.8919,35.9002,35.8836,35.8919,59116.0
2019-04-26 12:35:00,43.45,43.45,43.43,43.43,84547.0,35.9002,35.9002,35.8836,35.8836,84547.0
2019-04-26 12:40:00,43.43,43.43,43.41,43.42,29692.0,35.8836,35.8836,35.8671,35.8754,29692.0
2019-04-26 12:45:00,43.41,43.44,43.41,43.44,80051.0,35.8671,35.8919,35.8671,35.8919,80051.0
2019-04-26 12:50:00,43.44,43.45,43.42,43.44,26234.0,35.8919,35.9002,35.8754,35.8919,26234.0
2019-04-26 12:55:00,43.43,43.44,43.4,43.41,36255.0,35.8836,35.8919,35.8589,35.8671,36255.0
2019-04-26 13:00:00,43.41,43.42,43.4,43.4,25291.0,35.8671,35.8754,35.8589,35.8589,25291.0
2019-04-26 13:05:00,43.4,43.4,43.38,43.39,115798.0,35.8589,35.8589,35.8423,35.8506,115798.0
2019-04-26 13:10:00,43.39,43.4,43.38,43.39,49920.0,35.8506,35.8589,35.8423,35.8506,49920.0
2019-04-26 13:15:00,43.39,43.4,43.38,43.4,51795.0,35.8506,35.8589,35.8423,35.8589,51795.0
2019-04-26 13:20:00,43.4,43.4,43.37,43.37,131751.0,35.8589,35.8589,35.8341,35.8341,131751.0
2019-04-26 13:25:00,43.38,43.4,43.37,43.39,56490.0,35.8423,35.8589,35.8341,35.8506,56490.0
2019-04-26 13:30:00,43.4,43.41,43.38,43.39,38084.0,35.8589,35.8671,35.8423,35.8506,38084.0
2019-04-26 13:35:00,43.38,43.39,43.36,43.38,43706.0,35.8423,35.8506,35.8258,35.8423,43706.0
2019-04-26 13:40:00,43.38,43.38,43.36,43.38,39929.0,35.8423,35.8423,35.8258,35.8423,39929.0
2019-04-26 13:45:00,43.38,43.4,43.38,43.4,39720.0,35.8423,35.8589,35.8423,35.8589,39720.0
2019-04-26 13:50:00,43.4,43.41,43.38,43.39,56136.0,35.8589,35.8671,35.8423,35.8506,56136.0
2019-04-26 13:55:00,43.39,43.4,43.38,43.38,25643.0,35.8506,35.8589,35.8423,35.8423,25643.0
2019-04-26 14:00:00,43.39,43.39,43.35,43.38,186885.0,35.8506,35.8506,35.8175,35.8423,186885.0
2019-04-26 14:05:00,43.37,43.4,43.37,43.38,105430.0,35.8341,35.8589,35.8341,35.8423,105430.0
2019-04-26 14:10:00,43.39,43.4,43.37,43.39,55551.0,35.8506,35.8589,35.8341,35.8506,55551.0
2019-04-26 14:15:00,43.39,43.41,43.38,43.41,76490.0,35.8506,35.8671,35.8423,35.8671,76490.0
2019-04-26 14:20:00,43.41,43.42,43.4,43.42,54993.0,35.8671,35.8754,35.8589,35.8754,54993.0
2019-04-26 14:25:00,43.41,43.44,43.41,43.42,45129.0,35.8671,35.8919,35.8671,35.8754,45129.0
2019-04-26 14:30:00,43.42,43.43,43.4,43.41,45099.0,35.8754,35.8836,35.8589,35.8671,45099.0
2019-04-26 14:35:00,43.41,43.42,43.4,43.4,74905.0,35.8671,35.8754,35.8589,35.8589,74905.0
2019-04-26 14:40:00,43.4,43.41,43.37,43.38,86031.0,35.8589,35.8671,35.8341,35.8423,86031.0
2019-04-26 14:45:00,43.38,43.39,43.35,43.35,80999.0,35.8423,35.8506,35.8175,35.8175,80999.0
2019-04-26 14:50:00,43.35,43.38,43.35,43.37,174852.0,35.8175,35.8423,35.8175,35.8341,174852.0
2019-04-26 14:55:00,43.37,43.38,43.35,43.38,79591.0,35.8341,35.8423,35.8175,35.8423,79591.0
2019-04-26 15:00:00,43.38,43.42,43.37,43.41,181247.0,35.8423,35.8754,35.8341,35.8671,181247.0
2019-04-26 15:05:00,43.41,43.42,43.38,43.4,117796.0,35.8671,35.8754,35.8423,35.8589,117796.0
2019-04-26 15:10:00,43.4,43.4,43.37,43.38,32684.0,35.8589,35.8589,35.8341,35.8423,32684.0
2019-04-26 15:15:00,43.38,43.39,43.37,43.38,25409.0,35.8423,35.8506,35.8341,35.8423,25409.0
2019-04-26 15:20:00,43.38,43.39,43.36,43.39,58006.0,35.8423,35.8506,35.8258,35.8506,58006.0
2019-04-26 15:25:00,43.39,43.4,43.37,43.39,39950.0,35.8506,35.8589,35.8341,35.8506,39950.0
2019-04-26 15:30:00,43.38,43.4,43.37,43.4,74419.0,35.8423,35.8589,35.8341,35.8589,74419.0
2019-04-26 15:35:00,43.39,43.42,43.38,43.41,122042.0,35.8506,35.8754,35.8423,35.8671,122042.0
2019-04-26 15:40:00,43.4,43.41,43.39,43.41,88419.0,35.8589,35.8671,35.8506,35.8671,88419.0
2019-04-26 15:45:00,43.41,43.42,43.39,43.41,97902.0,35.8671,35.8754,35.8506,35.8671,97902.0
2019-04-26 15:50:00,43.41,43.42,43.4,43.41,120057.0,35.8671,35.8754,35.8589,35.8671,120057.0
2019-04-26 15:55:00,43.41,43.46,43.41,43.46,312881.0,35.8671,35.9084,35.8671,35.9084,312881.0
2019-04-29 09:30:00,43.48,43.48,43.44,43.46,306464.0,35.9249,35.9249,35.8919,35.9084,306464.0
2019-04-29 09:35:00,43.46,43.47,43.43,43.46,360837.0,35.9084,35.9167,35.8836,35.9084,360837.0
2019-04-29 09:40:00,43.46,43.48,43.44,43.44,149696.0,35.9084,35.9249,35.8919,35.8919,149696.0
2019-04-29 09:45:00,43.43,43.46,43.42,43.43,151984.0,35.8836,35.9084,35.8754,35.8836,151984.0
2019-04-29 09:50:00,43.42,43.44,43.41,43.44,127719.0,35.8754,35.8919,35.8671,35.8919,127719.0
2019-04-29 09:55:00,43.44,43.45,43.38,43.39,216724.0,35.8919,35.9002,35.8423,35.8506,216724.0
2019-04-29 10:00:00,43.39,43.39,43.36,43.37,245036.0,35.8506,35.8506,35.8258,35.8341,245036.0
2019-04-29 10:05:00,43.37,43.39,43.35,43.36,92201.0,35.8341,35.8506,35.8175,35.8258,92201.0
2019-04-29 10:10:00,43.36,43.38,43.34,43.35,100358.0,35.8258,35.8423,35.8093,35.8175,100358.0
2019-04-29 10:15:00,43.35,43.38,43.35,43.38,178738.0,35.8175,35.8423,35.8175,35.8423,178738.0
2019-04-29 10:20:00,43.38,43.4,43.37,43.39,117236.0,35.8423,35.8589,35.8341,35.8506,117236.0
2019-04-29 10:25:00,43.39,43.4,43.37,43.37,93437.0,35.8506,35.8589,35.8341,35.8341,93437.0
2019-04-29 10:30:00,43.38,43.4,43.35,43.4,172215.0,35.8423,35.8589,35.8175,35.8589,172215.0
2019-04-29 10:35:00,43.39,43.43,43.38,43.41,91312.0,35.8506,35.8836,35.8423,35.8671,91312.0
2019-04-29 10:40:00,43.42,43.43,43.4,43.42,86654.0,35.8754,35.8836,35.8589,35.8754,86654.0
2019-04-29 10:45:00,43.41,43.44,43.41,43.44,200280.0,35.8671,35.8919,35.8671,35.8919,200280.0
2019-04-29 10:50:00,43.45,43.46,43.43,43.45,54557.0,35.9002,35.9084,35.8836,35.9002,54557.0
2019-04-29 10:55:00,43.45,43.47,43.44,43.45,123123.0,35.9002,35.9167,35.8919,35.9002,123123.0
2019-04-29 11:00:00,43.45,43.45,43.42,43.43,78151.0,35.9002,35.9002,35.8754,35.8836,78151.0
2019-04-29 11:05:00,43.43,43.44,43.4,43.41,125445.0,35.8836,35.8919,35.8589,35.8671,125445.0
2019-04-29 11:10:00,43.41,43.43,43.38,43.39,77472.0,35.8671,35.8836,35.8423,35.8506,77472.0
2019-04-29 11:15:00,43.39,43.39,43.37,43.38,50410.0,35.8506,35.8506,35.8341,35.8423,50410.0
2019-04-29 11:20:00,43.38,43.4,43.37,43.38,87434.0,35.8423,35.8589,35.8341,35.8423,87434.0
2019-04-29 11:25:00,43.38,43.4,43.36,43.38,61732.0,35.8423,35.8589,35.8258,35.8423,61732.0
2019-04-29 11:30:00,43.38,43.4,43.37,43.39,54436.0,35.8423,35.8589,35.8341,35.8506,54436.0
2019-04-29 11:35:00,43.38,43.39,43.36,43.38,159399.0,35.8423,35.8506,35.8258,35.8423,159399.0
2019-04-29 11:40:00,43.37,43.39,43.36,43.36,91501.0,35.8341,35.8506,35.8258,35.8258,91501.0
2019-04-29 11:45:00,43.36,43.38,43.35,43.36,100274.0,35.8258,35.8423,35.8175,35.8258,100274.0
2019-04-29 11:50:00,43.35,43.38,43.35,43.36,46234.0,35.8175,35.8423,35.8175,35.8258,46234.0
2019-04-29 11:55:00,43.37,43.39,43.36,43.37,85640.0,35.8341,35.8506,35.8258,35.8341,85640.0
2019-04-29 12:00:00,43.37,43.39,43.35,43.38,134410.0,35.8341,35.8506,35.8175,35.8423,134410.0
2019-04-29 12:05:00,43.38,43.4,43.38,43.38,231956.0,35.8423,35.8589,35.8423,35.8423,231956.0
2019-04-29 12:10:00,43.38,43.41,43.38,43.41,71598.0,35.8423,35.8671,35.8423,35.8671,71598.0
2019-04-29 12:15:00,43.4,43.41,43.39,43.4,87424.0,35.8589,35.8671,35.8506,35.8589,87424.0
2019-04-29 12:20:00,43.4,43.41,43.39,43.41,91509.0,35.8589,35.8671,35.8506,35.8671,91509.0
2019-04-29 12:25:00,43.41,43.42,43.41,43.41,30659.0,35.8671,35.8754,35.8671,35.8671,30659.0
2019-04-29 12:30:00,43.41,43.43,43.41,43.42,30243.0,35.8671,35.8836,35.8671,35.8754,30243.0
2019-04-29 12:35:00,43.42,43.44,43.41,43.43,38484.0,35.8754,35.8919,35.8671,35.8836,38484.0
2019-04-29 12:40:00,43.43,43.44,43.41,43.42,48635.0,35.8836,35.8919,35.8671,35.8754,48635.0
2019-04-29 12:45:00,43.42,43.44,43.41,43.44,38778.0,35.8754,35.8919,35.8671,35.8919,38778.0
2019-04-29 12:50:00,43.44,43.48,43.43,43.46,76781.0,35.8919,35.9249,35.8836,35.9084,76781.0
2019-04-29 12:55:00,43.47,43.47,43.44,43.45,57609.0,35.9167,35.9167,35.8919,35.9002,57609.0
2019-04-29 13:00:00,43.45,43.46,43.44,43.44,31906.0,35.9002,35.9084,35.8919,35.8919,31906.0
2019-04-29 13:05:00,43.45,43.45,43.42,43.42,48039.0,35.9002,35.9002,35.8754,35.8754,48039.0
2019-04-29 13:10:00,43.43,43.43,43.4,43.42,121099.0,35.8836,35.8836,35.8589,35.8754,121099.0
2019-04-29 13:15:00,43.42,43.44,43.42,43.43,83096.0,35.8754,35.8919,35.8754,35.8836,83096.0
2019-04-29 13:20:00,43.43,43.44,43.43,43.43,88835.0,35.8836,35.8919,35.8836,35.8836,88835.0
2019-04-29 13:25:00,43.44,43.44,43.42,43.43,53920.0,35.8919,35.8919,35.8754,35.8836,53920.0
2019-04-29 13:30:00,43.43,43.43,43.42,43.42,30491.0,35.8836,35.8836,35.8754,35.8754,30491.0
2019-04-29 13:35:00,43.43,43.43,43.41,43.42,22308.0,35.8836,35.8836,35.8671,35.8754,22308.0
2019-04-29 13:40:00,43.42,43.42,43.4,43.4,34583.0,35.8754,35.8754,35.8589,35.8589,34583.0
2019-04-29 13:45:00,43.41,43.41,43.4,43.4,51716.0,35.8671,35.8671,35.8589,35.8589,51716.0
2019-04-29 13:50:00,43.41,43.41,43.39,43.4,46788.0,35.8671,35.8671,35.8506,35.8589,46788.0
2019-04-29 13:55:00,43.4,43.4,43.39,43.39,53529.0,35.8589,35.8589,35.8506,35.8506,53529.0
2019-04-29 14:00:00,43.39,43.41,43.38,43.38,103252.0,35.8506,35.8671,35.8423,35.8423,103252.0
2019-04-29 14:05:00,43.39,43.41,43.38,43.41,69817.0,35.8506,35.8671,35.8423,35.8671,69817.0
2019-04-29 14:10:00,43.41,43.41,43.38,43.39,93099.0,35.8671,35.8671,35.8423,35.8506,93099.0
2019-04-29 14:15:00,43.38,43.42,43.38,43.42,85212.0,35.8423,35.8754,35.8423,35.8754,85212.0
2019-04-29 14:20:00,43.42,43.43,43.4,43.41,60308.0,35.8754,35.8836,35.8589,35.8671,60308.0
2019-04-29 14:25:00,43.41,43.42,43.4,43.4,289827.0,35.8671,35.8754,35.8589,35.8589,289827.0
2019-04-29 14:30:00,43.4,43.4,43.38,43.39,60811.0,35.8589,35.8589,35.8423,35.8506,60811.0
2019-04-29 14:35:00,43.39,43.39,43.38,43.39,51513.0,35.8506,35.8506,35.8423,35.8506,51513.0
2019-04-29 14:40:00,43.38,43.39,43.38,43.39,41250.0,35.8423,35.8506,35.8423,35.8506,41250.0
2019-04-29 14:45:00,43.39,43.4,43.38,43.38,51842.0,35.8506,35.8589,35.8423,35.8423,51842.0
2019-04-29 14:50:00,43.38,43.4,43.38,43.38,48244.0,35.8423,35.8589,35.8423,35.8423,48244.0
2019-04-29 14:55:00,43.38,43.39,43.37,43.38,134560.0,35.8423,35.8506,35.8341,35.8423,134560.0
2019-04-29 15:00:00,43.38,43.39,43.38,43.39,39472.0,35.8423,35.8506,35.8423,35.8506,39472.0
2019-04-29 15:05:00,43.39,43.41,43.38,43.41,72473.0,35.8506,35.8671,35.8423,35.8671,72473.0
2019-04-29 15:10:00,43.41,43.41,43.39,43.41,72577.0,35.8671,35.8671,35.8506,35.8671,72577.0
2019-04-29 15:15:00,43.41,43.41,43.39,43.4,83569.0,35.8671,35.8671,35.8506,35.8589,83569.0
2019-04-29 15:20:00,43.4,43.41,43.38,43.39,85150.0,35.8589,35.8671,35.8423,35.8506,85150.0
2019-04-29 15:25:00,43.38,43.39,43.37,43.37,27796.0,35.8423,35.8506,35.8341,35.8341,27796.0
2019-04-29 15:30:00,43.38,43.4,43.37,43.39,141385.0,35.8423,35.8589,35.8341,35.8506,141385.0
2019-04-29 15:35:00,43.39,43.41,43.38,43.41,156201.0,35.8506,35.8671,35.8423,35.8671,156201.0
2019-04-29 15:40:00,43.4,43.41,43.39,43.4,72813.0,35.8589,35.8671,35.8506,35.8589,72813.0
2019-04-29 15:45:00,43.39,43.41,43.38,43.4,161504.0,35.8506,35.8671,35.8423,35.8589,161504.0
2019-04-29 15:50:00,43.4,43.4,43.38,43.39,147305.0,35.8589,35.8589,35.8423,35.8506,147305.0
2019-04-29 15:55:00,43.4,43.42,43.38,43.4,525937.0,35.8589,35.8754,35.8423,35.8589,525937.0
2019-04-30 09:30:00,43.35,43.36,43.28,43.36,165141.0,35.8175,35.8258,35.7597,35.8258,165141.0
2019-04-30 09:35:00,43.35,43.38,43.33,43.35,115081.0,35.8175,35.8423,35.801,35.8175,115081.0
2019-04-30 09:40:00,43.36,43.37,43.33,43.36,210167.0,35.8258,35.8341,35.801,35.8258,210167.0
2019-04-30 09:45:00,43.36,43.37,43.35,43.37,208242.0,35.8258,35.8341,35.8175,35.8341,208242.0
2019-04-30 09:50:00,43.38,43.38,43.33,43.35,118054.0,35.8423,35.8423,35.801,35.8175,118054.0
2019-04-30 09:55:00,43.36,43.36,43.33,43.36,109525.0,35.8258,35.8258,35.801,35.8258,109525.0
2019-04-30 10:00:00,43.35,43.36,43.3,43.34,367152.0,35.8175,35.8258,35.7762,35.8093,367152.0
2019-04-30 10:05:00,43.33,43.36,43.3,43.3,257161.0,35.801,35.8258,35.7762,35.7762,257161.0
2019-04-30 10:10:00,43.3,43.31,43.29,43.3,147548.0,35.7762,35.7845,35.768,35.7762,147548.0
2019-04-30 10:15:00,43.3,43.31,43.27,43.28,304298.0,35.7762,35.7845,35.7514,35.7597,304298.0
2019-04-30 10:20:00,43.28,43.29,43.24,43.25,104853.0,35.7597,35.768,35.7267,35.7349,104853.0
2019-04-30 10:25:00,43.25,43.25,43.2,43.23,172617.0,35.7349,35.7349,35.6936,35.7184,172617.0
2019-04-30 10:30:00,43.23,43.26,43.22,43.23,145049.0,35.7184,35.7432,35.7101,35.7184,145049.0
2019-04-30 10:35:00,43.23,43.25,43.21,43.21,140256.0,35.7184,35.7349,35.7019,35.7019,140256.0
2019-04-30 10:40:00,43.22,43.23,43.21,43.22,94802.0,35.7101,35.7184,35.7019,35.7101,94802.0
2019-04-30 10:45:00,43.22,43.25,43.21,43.23,598412.0,35.7101,35.7349,35.7019,35.7184,598412.0
2019-04-30 10:50:00,43.22,43.24,43.22,43.23,64093.0,35.7101,35.7267,35.7101,35.7184,64093.0
2019-04-30 10:55:00,43.24,43.25,43.21,43.21,98556.0,35.7267,35.7349,35.7019,35.7019,98556.0
2019-04-30 11:00:00,43.21,43.21,43.13,43.14,444265.0,35.7019,35.7019,35.6358,35.644,444265.0
2019-04-30 11:05:00,43.15,43.16,43.14,43.15,158816.0,35.6523,35.6606,35.644,35.6523,158816.0
2019-04-30 11:10:00,43.15,43.19,43.14,43.19,122406.0,35.6523,35.6853,35.644,35.6853,122406.0
2019-04-30 11:15:00,43.19,43.23,43.16,43.22,71956.0,35.6853,35.7184,35.6606,35.7101,71956.0
2019-04-30 11:20:00,43.23,43.27,43.22,43.26,56915.0,35.7184,35.7514,35.7101,35.7432,56915.0
2019-04-30 11:25:00,43.27,43.28,43.23,43.24,64689.0,35.7514,35.7597,35.7184,35.7267,64689.0
2019-04-30 11:30:00,43.23,43.29,43.23,43.28,107334.0,35.7184,35.768,35.7184,35.7597,107334.0
2019-04-30 11:35:00,43.28,43.31,43.25,43.3,91978.0,35.7597,35.7845,35.7349,35.7762,91978.0
2019-04-30 11:40:00,43.31,43.31,43.28,43.3,96107.0,35.7845,35.7845,35.7597,35.7762,96107.0
2019-04-30 11:45:00,43.3,43.31,43.29,43.31,55412.0,35.7762,35.7845,35.768,35.7845,55412.0
2019-04-30 11:50:00,43.31,43.35,43.3,43.34,56120.0,35.7845,35.8175,35.7762,35.8093,56120.0
2019-04-30 11:55:00,43.35,43.37,43.32,43.32,56296.0,35.8175,35.8341,35.7928,35.7928,56296.0
2019-04-30 12:00:00,43.33,43.34,43.3,43.31,108555.0,35.801,35.8093,35.7762,35.7845,108555.0
2019-04-30 12:05:00,43.3,43.32,43.3,43.32,39700.0,35.7762,35.7928,35.7762,35.7928,39700.0
2019-04-30 12:10:00,43.33,43.35,43.32,43.34,53226.0,35.801,35.8175,35.7928,35.8093,53226.0
2019-04-30 12:15:00,43.34,43.35,43.31,43.31,64237.0,35.8093,35.8175,35.7845,35.7845,64237.0
2019-04-30 12:20:00,43.32,43.33,43.31,43.33,90054.0,35.7928,35.801,35.7845,35.801,90054.0
2019-04-30 12:25:00,43.33,43.34,43.32,43.34,16535.0,35.801,35.8093,35.7928,35.8093,16535.0
2019-04-30 12:30:00,43.34,43.34,43.32,43.33,105319.0,35.8093,35.8093,35.7928,35.801,105319.0
2019-04-30 12:35:00,43.34,43.34,43.32,43.34,60015.0,35.8093,35.8093,35.7928,35.8093,60015.0
2019-04-30 12:40:00,43.34,43.35,43.33,43.34,51435.0,35.8093,35.8175,35.801,35.8093,51435.0
2019-04-30 12:45:00,43.34,43.34,43.31,43.31,47364.0,35.8093,35.8093,35.7845,35.7845,47364.0
2019-04-30 12:50:00,43.31,43.31,43.28,43.3,49304.0,35.7845,35.7845,35.7597,35.7762,49304.0
2019-04-30 12:55:00,43.3,43.31,43.29,43.31,46070.0,35.7762,35.7845,35.768,35.7845,46070.0
2019-04-30 13:00:00,43.31,43.35,43.3,43.32,54069.0,35.7845,35.8175,35.7762,35.7928,54069.0
2019-04-30 13:05:00,43.33,43.34,43.32,43.33,45910.0,35.801,35.8093,35.7928,35.801,45910.0
2019-04-30 13:10:00,43.32,43.34,43.32,43.34,30348.0,35.7928,35.8093,35.7928,35.8093,30348.0
2019-04-30 13:15:00,43.34,43.35,43.33,43.33,36927.0,35.8093,35.8175,35.801,35.801,36927.0
2019-04-30 13:20:00,43.34,43.34,43.32,43.33,18488.0,35.8093,35.8093,35.7928,35.801,18488.0
2019-04-30 13:25:00,43.33,43.35,43.32,43.32,46409.0,35.801,35.8175,35.7928,35.7928,46409.0
2019-04-30 13:30:00,43.33,43.36,43.31,43.34,77433.0,35.801,35.8258,35.7845,35.8093,77433.0
2019-04-30 13:35:00,43.35,43.39,43.35,43.39,104125.0,35.8175,35.8506,35.8175,35.8506,104125.0
2019-04-30 13:40:00,43.39,43.44,43.38,43.44,151733.0,35.8506,35.8919,35.8423,35.8919,151733.0
2019-04-30 13:45:00,43.44,43.45,43.42,43.45,144019.0,35.8919,35.9002,35.8754,35.9002,144019.0
2019-04-30 13:50:00,43.46,43.46,43.42,43.43,157443.0,35.9084,35.9084,35.8754,35.8836,157443.0
2019-04-30 13:55:00,43.43,43.46,43.43,43.45,29198.0,35.8836,35.9084,35.8836,35.9002,29198.0
2019-04-30 14:00:00,43.46,43.47,43.44,43.45,68735.0,35.9084,35.9167,35.8919,35.9002,68735.0
2019-04-30 14:05:00,43.45,43.45,43.42,43.42,111410.0,35.9002,35.9002,35.8754,35.8754,111410.0
2019-04-30 14:10:00,43.42,43.46,43.42,43.43,117251.0,35.8754,35.9084,35.8754,35.8836,117251.0
2019-04-30 14:15:00,43.44,43.46,43.42,43.45,81350.0,35.8919,35.9084,35.8754,35.9002,81350.0
2019-04-30 14:20:00,43.46,43.51,43.45,43.47,226224.0,35.9084,35.9497,35.9002,35.9167,226224.0
2019-04-30 14:25:00,43.47,43.49,43.45,43.47,138978.0,35.9167,35.9332,35.9002,35.9167,138978.0
2019-04-30 14:30:00,43.48,43.48,43.43,43.45,104824.0,35.9249,35.9249,35.8836,35.9002,104824.0
2019-04-30 14:35:00,43.45,43.46,43.43,43.45,82865.0,35.9002,35.9084,35.8836,35.9002,82865.0
2019-04-30 14:40:00,43.45,43.46,43.43,43.43,48846.0,35.9002,35.9084,35.8836,35.8836,48846.0
2019-04-30 14:45:00,43.43,43.45,43.42,43.44,57800.0,35.8836,35.9002,35.8754,35.8919,57800.0
2019-04-30 14:50:00,43.44,43.45,43.4,43.4,60019.0,35.8919,35.9002,35.8589,35.8589,60019.0
2019-04-30 14:55:00,43.4,43.43,43.4,43.41,70787.0,35.8589,35.8836,35.8589,35.8671,70787.0
2019-04-30 15:00:00,43.41,43.42,43.4,43.41,165172.0,35.8671,35.8754,35.8589,35.8671,165172.0
2019-04-30 15:05:00,43.41,43.42,43.4,43.41,69838.0,35.8671,35.8754,35.8589,35.8671,69838.0
2019-04-30 15:10:00,43.41,43.42,43.38,43.39,53929.0,35.8671,35.8754,35.8423,35.8506,53929.0
2019-04-30 15:15:00,43.39,43.39,43.37,43.37,157099.0,35.8506,35.8506,35.8341,35.8341,157099.0
2019-04-30 15:20:00,43.38,43.41,43.37,43.39,141301.0,35.8423,35.8671,35.8341,35.8506,141301.0
2019-04-30 15:25:00,43.39,43.4,43.37,43.37,120711.0,35.8506,35.8589,35.8341,35.8341,120711.0
2019-04-30 15:30:00,43.38,43.41,43.37,43.4,118061.0,35.8423,35.8671,35.8341,35.8589,118061.0
2019-04-30 15:35:00,43.4,43.41,43.39,43.41,144981.0,35.8589,35.8671,35.8506,35.8671,144981.0
2019-04-30 15:40:00,43.41,43.41,43.37,43.38,223005.0,35.8671,35.8671,35.8341,35.8423,223005.0
2019-04-30 15:45:00,43.38,43.42,43.37,43.41,219704.0,35.8423,35.8754,35.8341,35.8671,219704.0
2019-04-30 15:50:00,43.41,43.44,43.4,43.43,259464.0,35.8671,35.8919,35.8589,35.8836,259464.0
2019-04-30 15:55:00,43.43,43.45,43.41,43.41,911323.0,35.8836,35.9002,35.8671,35.8671,911323.0
2019-05-01 09:30:00,43.5,43.5,43.43,43.45,167255.0,35.9415,35.9415,35.8836,35.9002,167255.0
2019-05-01 09:35:00,43.45,43.48,43.42,43.47,97987.0,35.9002,35.9249,35.8754,35.9167,97987.0
2019-05-01 09:40:00,43.48,43.49,43.42,43.44,223461.0,35.9249,35.9332,35.8754,35.8919,223461.0
2019-05-01 09:45:00,43.44,43.45,43.4,43.41,46333.0,35.8919,35.9002,35.8589,35.8671,46333.0
2019-05-01 09:50:00,43.41,43.44,43.39,43.39,55778.0,35.8671,35.8919,35.8506,35.8506,55778.0
2019-05-01 09:55:00,43.4,43.41,43.36,43.4,109030.0,35.8589,35.8671,35.8258,35.8589,109030.0
2019-05-01 10:00:00,43.4,43.5,43.33,43.49,618614.0,35.8589,35.9415,35.801,35.9332,618614.0
2019-05-01 10:05:00,43.48,43.54,43.47,43.49,108836.0,35.9249,35.9745,35.9167,35.9332,108836.0
2019-05-01 10:10:00,43.51,43.54,43.5,43.52,353768.0,35.9497,35.9745,35.9415,35.958,353768.0
2019-05-01 10:15:00,43.52,43.54,43.51,43.54,90149.0,35.958,35.9745,35.9497,35.9745,90149.0
2019-05-01 10:20:00,43.54,43.56,43.53,43.54,411509.0,35.9745,35.991,35.9663,35.9745,411509.0
2019-05-01 10:25:00,43.53,43.55,43.51,43.51,185895.0,35.9663,35.9828,35.9497,35.9497,185895.0
2019-05-01 10:30:00,43.51,43.52,43.49,43.49,103641.0,35.9497,35.958,35.9332,35.9332,103641.0
2019-05-01 10:35:00,43.49,43.51,43.47,43.48,147903.0,35.9332,35.9497,35.9167,35.9249,147903.0
2019-05-01 10:40:00,43.48,43.48,43.44,43.45,136587.0,35.9249,35.9249,35.8919,35.9002,136587.0
2019-05-01 10:45:00,43.45,43.47,43.44,43.44,120404.0,35.9002,35.9167,35.8919,35.8919,120404.0
2019-05-01 10:50:00,43.44,43.44,43.42,43.42,49067.0,35.8919,35.8919,35.8754,35.8754,49067.0
2019-05-01 10:55:00,43.42,43.44,43.4,43.44,258620.0,35.8754,35.8919,35.8589,35.8919,258620.0
2019-05-01 11:00:00,43.44,43.47,43.42,43.46,192500.0,35.8919,35.9167,35.8754,35.9084,192500.0
2019-05-01 11:05:00,43.47,43.47,43.44,43.47,81283.0,35.9167,35.9167,35.8919,35.9167,81283.0
2019-05-01 11:10:00,43.47,43.51,43.46,43.51,65688.0,35.9167,35.9497,35.9084,35.9497,65688.0
2019-05-01 11:15:00,43.5,43.51,43.47,43.47,121285.0,35.9415,35.9497,35.9167,35.9167,121285.0
2019-05-01 11:20:00,43.48,43.52,43.47,43.52,70187.0,35.9249,35.958,35.9167,35.958,70187.0
2019-05-01 11:25:00,43.52,43.54,43.51,43.53,93109.0,35.958,35.9745,35.9497,35.9663,93109.0
2019-05-01 11:30:00,43.53,43.58,43.53,43.58,218891.0,35.9663,36.0076,35.9663,36.0076,218891.0
2019-05-01 11:35:00,43.59,43.62,43.58,43.61,87702.0,36.0158,36.0406,36.0076,36.0324,87702.0
2019-05-01 11:40:00,43.62,43.65,43.61,43.64,57272.0,36.0406,36.0654,36.0324,36.0571,57272.0
2019-05-01 11:45:00,43.64,43.64,43.59,43.61,80173.0,36.0571,36.0571,36.0158,36.0324,80173.0
2019-05-01 11:50:00,43.59,43.6,43.56,43.57,43334.0,36.0158,36.0241,35.991,35.9993,43334.0
2019-05-01 11:55:00,43.57,43.59,43.56,43.57,195834.0,35.9993,36.0158,35.991,35.9993,195834.0
2019-05-01 12:00:00,43.57,43.59,43.56,43.58,76202.0,35.9993,36.0158,35.991,36.0076,76202.0
2019-05-01 12:05:00,43.58,43.59,43.54,43.55,93488.0,36.0076,36.0158,35.9745,35.9828,93488.0
2019-05-01 12:10:00,43.56,43.56,43.55,43.56,64390.0,35.991,35.991,35.9828,35.991,64390.0
2019-05-01 12:15:00,43.55,43.57,43.54,43.54,134714.0,35.9828,35.9993,35.9745,35.9745,134714.0
2019-05-01 12:20:00,43.54,43.54,43.48,43.49,79130.0,35.9745,35.9745,35.9249,35.9332,79130.0
2019-05-01 12:25:00,43.49,43.5,43.47,43.5,140274.0,35.9332,35.9415,35.9167,35.9415,140274.0
2019-05-01 12:30:00,43.5,43.5,43.45,43.47,93996.0,35.9415,35.9415,35.9002,35.9167,93996.0
2019-05-01 12:35:00,43.47,43.52,43.46,43.51,228350.0,35.9167,35.958,35.9084,35.9497,228350.0
2019-05-01 12:40:00,43.5,43.54,43.48,43.51,451382.0,35.9415,35.9745,35.9249,35.9497,451382.0
2019-05-01 12:45:00,43.52,43.53,43.47,43.48,132310.0,35.958,35.9663,35.9167,35.9249,132310.0
2019-05-01 12:50:00,43.48,43.5,43.46,43.49,150018.0,35.9249,35.9415,35.9084,35.9332,150018.0
2019-05-01 12:55:00,43.49,43.52,43.49,43.5,44708.0,35.9332,35.958,35.9332,35.9415,44708.0
2019-05-01 13:00:00,43.5,43.56,43.49,43.54,221489.0,35.9415,35.991,35.9332,35.9745,221489.0
2019-05-01 13:05:00,43.54,43.54,43.5,43.52,55550.0,35.9745,35.9745,35.9415,35.958,55550.0
2019-05-01 13:10:00,43.52,43.53,43.49,43.53,88868.0,35.958,35.9663,35.9332,35.9663,88868.0
2019-05-01 13:15:00,43.53,43.54,43.5,43.54,40358.0,35.9663,35.9745,35.9415,35.9745,40358.0
2019-05-01 13:20:00,43.53,43.54,43.52,43.53,42703.0,35.9663,35.9745,35.958,35.9663,42703.0
2019-05-01 13:25:00,43.53,43.56,43.52,43.56,134234.0,35.9663,35.991,35.958,35.991,134234.0
2019-05-01 13:30:00,43.56,43.57,43.54,43.54,58980.0,35.991,35.9993,35.9745,35.9745,58980.0
2019-05-01 13:35:00,43.55,43.57,43.54,43.54,90266.0,35.9828,35.9993,35.9745,35.9745,90266.0
2019-05-01 13:40:00,43.55,43.55,43.53,43.54,52771.0,35.9828,35.9828,35.9663,35.9745,52771.0
2019-05-01 13:45:00,43.55,43.55,43.52,43.54,55673.0,35.9828,35.9828,35.958,35.9745,55673.0
2019-05-01 13:50:00,43.54,43.54,43.52,43.53,114555.0,35.9745,35.9745,35.958,35.9663,114555.0
2019-05-01 13:55:00,43.53,43.55,43.51,43.53,158902.0,35.9663,35.9828,35.9497,35.9663,158902.0
2019-05-01 14:00:00,43.54,43.69,43.49,43.68,1203158.0,35.9745,36.0985,35.9332,36.0902,1203158.0
2019-05-01 14:05:00,43.68,43.79,43.67,43.77,320949.0,36.0902,36.1811,36.0819,36.1646,320949.0
2019-05-01 14:10:00,43.77,43.79,43.68,43.71,336359.0,36.1646,36.1811,36.0902,36.115,336359.0
2019-05-01 14:15:00,43.71,43.78,43.71,43.78,371694.0,36.115,36.1728,36.115,36.1728,371694.0
2019-05-01 14:20:00,43.78,43.82,43.76,43.8,506450.0,36.1728,36.2059,36.1563,36.1893,506450.0
2019-05-01 14:25:00,43.8,43.81,43.74,43.74,437293.0,36.1893,36.1976,36.1398,36.1398,437293.0
2019-05-01 14:30:00,43.74,43.76,43.5,43.54,995020.0,36.1398,36.1563,35.9415,35.9745,995020.0
2019-05-01 14:35:00,43.54,43.54,43.3,43.32,862912.0,35.9745,35.9745,35.7762,35.7928,862912.0
2019-05-01 14:40:00,43.32,43.39,43.25,43.34,503172.0,35.7928,35.8506,35.7349,35.8093,503172.0
2019-05-01 14:45:00,43.34,43.43,43.3,43.37,257551.0,35.8093,35.8836,35.7762,35.8341,257551.0
2019-05-01 14:50:00,43.38,43.45,43.35,43.44,227471.0,35.8423,35.9002,35.8175,35.8919,227471.0
2019-05-01 14:55:00,43.44,43.45,43.38,43.39,139315.0,35.8919,35.9002,35.8423,35.8506,139315.0
2019-05-01 15:00:00,43.38,43.43,43.3,43.35,378016.0,35.8423,35.8836,35.7762,35.8175,378016.0
2019-05-01 15:05:00,43.35,43.37,43.31,43.33,206193.0,35.8175,35.8341,35.7845,35.801,206193.0
2019-05-01 15:10:00,43.34,43.37,43.3,43.35,591689.0,35.8093,35.8341,35.7762,35.8175,591689.0
2019-05-01 15:15:00,43.35,43.36,43.28,43.35,281786.0,35.8175,35.8258,35.7597,35.8175,281786.0
2019-05-01 15:20:00,43.34,43.34,43.23,43.24,570630.0,35.8093,35.8093,35.7184,35.7267,570630.0
2019-05-01 15:25:00,43.24,43.27,43.18,43.23,546239.0,35.7267,35.7514,35.6771,35.7184,546239.0
2019-05-01 15:30:00,43.23,43.24,43.18,43.22,381539.0,35.7184,35.7267,35.6771,35.7101,381539.0
2019-05-01 15:35:00,43.22,43.26,43.2,43.23,313404.0,35.7101,35.7432,35.6936,35.7184,313404.0
2019-05-01 15:40:00,43.23,43.25,43.2,43.24,340893.0,35.7184,35.7349,35.6936,35.7267,340893.0
2019-05-01 15:45:00,43.24,43.25,43.14,43.16,435505.0,35.7267,35.7349,35.644,35.6606,435505.0
2019-05-01 15:50:00,43.16,43.17,43.11,43.11,621786.0,35.6606,35.6688,35.6192,35.6192,621786.0
2019-05-01 15:55:00,43.12,43.19,43.11,43.17,2565425.0,35.6275,35.6853,35.6192,35.6688,2565425.0
2019-05-02 09:30:00,43.23,43.26,43.17,43.22,470611.0,35.7184,35.7432,35.6688,35.7101,470611.0
2019-05-02 09:35:00,43.22,43.26,43.21,43.22,175925.0,35.7101,35.7432,35.7019,35.7101,175925.0
2019-05-02 09:40:00,43.22,43.29,43.22,43.28,234055.0,35.7101,35.768,35.7101,35.7597,234055.0
2019-05-02 09:45:00,43.28,43.29,43.25,43.29,145696.0,35.7597,35.768,35.7349,35.768,145696.0
2019-05-02 09:50:00,43.29,43.31,43.27,43.3,229007.0,35.768,35.7845,35.7514,35.7762,229007.0
2019-05-02 09:55:00,43.3,43.32,43.29,43.3,54871.0,35.7762,35.7928,35.768,35.7762,54871.0
2019-05-02 10:00:00,43.31,43.33,43.3,43.32,136520.0,35.7845,35.801,35.7762,35.7928,136520.0
2019-05-02 10:05:00,43.32,43.33,43.29,43.32,143581.0,35.7928,35.801,35.768,35.7928,143581.0
2019-05-02 10:10:00,43.31,43.36,43.31,43.36,111702.0,35.7845,35.8258,35.7845,35.8258,111702.0
2019-05-02 10:15:00,43.35,43.36,43.33,43.35,177753.0,35.8175,35.8258,35.801,35.8175,177753.0
2019-05-02 10:20:00,43.34,43.36,43.31,43.33,139895.0,35.8093,35.8258,35.7845,35.801,139895.0
2019-05-02 10:25:00,43.33,43.33,43.27,43.29,99599.0,35.801,35.801,35.7514,35.768,99599.0
2019-05-02 10:30:00,43.28,43.31,43.26,43.3,101063.0,35.7597,35.7845,35.7432,35.7762,101063.0
2019-05-02 10:35:00,43.3,43.33,43.29,43.33,168268.0,35.7762,35.801,35.768,35.801,168268.0
2019-05-02 10:40:00,43.32,43.32,43.29,43.29,103467.0,35.7928,35.7928,35.768,35.768,103467.0
2019-05-02 10:45:00,43.29,43.32,43.28,43.31,339653.0,35.768,35.7928,35.7597,35.7845,339653.0
2019-05-02 10:50:00,43.31,43.32,43.26,43.27,107772.0,35.7845,35.7928,35.7432,35.7514,107772.0
2019-05-02 10:55:00,43.27,43.28,43.24,43.25,145145.0,35.7514,35.7597,35.7267,35.7349,145145.0
2019-05-02 11:00:00,43.24,43.27,43.23,43.27,111686.0,35.7267,35.7514,35.7184,35.7514,111686.0
2019-05-02 11:05:00,43.27,43.29,43.26,43.29,60684.0,35.7514,35.768,35.7432,35.768,60684.0
2019-05-02 11:10:00,43.29,43.3,43.26,43.27,122607.0,35.768,35.7762,35.7432,35.7514,122607.0
2019-05-02 11:15:00,43.27,43.27,43.21,43.22,205311.0,35.7514,35.7514,35.7019,35.7101,205311.0
2019-05-02 11:20:00,43.21,43.21,43.15,43.15,237035.0,35.7019,35.7019,35.6523,35.6523,237035.0
2019-05-02 11:25:00,43.16,43.16,43.1,43.11,477384.0,35.6606,35.6606,35.611,35.6192,477384.0
2019-05-02 11:30:00,43.11,43.17,43.1,43.14,262006.0,35.6192,35.6688,35.611,35.644,262006.0
2019-05-02 11:35:00,43.13,43.17,43.09,43.11,198177.0,35.6358,35.6688,35.6027,35.6192,198177.0
2019-05-02 11:40:00,43.1,43.13,43.05,43.05,173694.0,35.611,35.6358,35.5697,35.5697,173694.0
2019-05-02 11:45:00,43.06,43.06,43.01,43.05,202752.0,35.5779,35.5779,35.5366,35.5697,202752.0
2019-05-02 11:50:00,43.06,43.07,43.01,43.03,141251.0,35.5779,35.5862,35.5366,35.5531,141251.0
2019-05-02 11:55:00,43.03,43.07,43.0,43.06,141905.0,35.5531,35.5862,35.5284,35.5779,141905.0
2019-05-02 12:00:00,43.06,43.09,43.04,43.08,86913.0,35.5779,35.6027,35.5614,35.5945,86913.0
2019-05-02 12:05:00,43.08,43.11,43.08,43.1,55942.0,35.5945,35.6192,35.5945,35.611,55942.0
2019-05-02 12:10:00,43.1,43.11,43.07,43.08,111925.0,35.611,35.6192,35.5862,35.5945,111925.0
2019-05-02 12:15:00,43.09,43.11,43.07,43.09,123184.0,35.6027,35.6192,35.5862,35.6027,123184.0
2019-05-02 12:20:00,43.09,43.15,43.09,43.15,80878.0,35.6027,35.6523,35.6027,35.6523,80878.0
2019-05-02 12:25:00,43.14,43.15,43.11,43.12,51918.0,35.644,35.6523,35.6192,35.6275,51918.0
2019-05-02 12:30:00,43.13,43.17,43.11,43.17,197940.0,35.6358,35.6688,35.6192,35.6688,197940.0
2019-05-02 12:35:00,43.16,43.18,43.13,43.15,149807.0,35.6606,35.6771,35.6358,35.6523,149807.0
2019-05-02 12:40:00,43.15,43.17,43.13,43.13,93011.0,35.6523,35.6688,35.6358,35.6358,93011.0
2019-05-02 12:45:00,43.14,43.18,43.12,43.16,157104.0,35.644,35.6771,35.6275,35.6606,157104.0
2019-05-02 12:50:00,43.17,43.19,43.13,43.18,109736.0,35.6688,35.6853,35.6358,35.6771,109736.0
2019-05-02 12:55:00,43.18,43.19,43.13,43.16,161522.0,35.6771,35.6853,35.6358,35.6606,161522.0
2019-05-02 13:00:00,43.16,43.18,43.12,43.13,193990.0,35.6606,35.6771,35.6275,35.6358,193990.0
2019-05-02 13:05:00,43.12,43.18,43.12,43.18,89214.0,35.6275,35.6771,35.6275,35.6771,89214.0
2019-05-02 13:10:00,43.18,43.21,43.18,43.2,272604.0,35.6771,35.7019,35.6771,35.6936,272604.0
2019-05-02 13:15:00,43.2,43.22,43.19,43.2,282718.0,35.6936,35.7101,35.6853,35.6936,282718.0
2019-05-02 13:20:00,43.2,43.23,43.2,43.22,395302.0,35.6936,35.7184,35.6936,35.7101,395302.0
2019-05-02 13:25:00,43.22,43.23,43.18,43.2,321014.0,35.7101,35.7184,35.6771,35.6936,321014.0
2019-05-02 13:30:00,43.2,43.22,43.19,43.21,168116.0,35.6936,35.7101,35.6853,35.7019,168116.0
2019-05-02 13:35:00,43.2,43.25,43.19,43.23,285590.0,35.6936,35.7349,35.6853,35.7184,285590.0
2019-05-02 13:40:00,43.24,43.25,43.21,43.22,61254.0,35.7267,35.7349,35.7019,35.7101,61254.0
2019-05-02 13:45:00,43.22,43.23,43.19,43.21,153546.0,35.7101,35.7184,35.6853,35.7019,153546.0
2019-05-02 13:50:00,43.21,43.23,43.19,43.19,75083.0,35.7019,35.7184,35.6853,35.6853,75083.0
2019-05-02 13:55:00,43.19,43.22,43.18,43.19,108822.0,35.6853,35.7101,35.6771,35.6853,108822.0
2019-05-02 14:00:00,43.19,43.2,43.17,43.19,151287.0,35.6853,35.6936,35.6688,35.6853,151287.0
2019-05-02 14:05:00,43.19,43.2,43.16,43.16,124500.0,35.6853,35.6936,35.6606,35.6606,124500.0
2019-05-02 14:10:00,43.17,43.2,43.16,43.19,122462.0,35.6688,35.6936,35.6606,35.6853,122462.0
2019-05-02 14:15:00,43.19,43.22,43.18,43.19,63602.0,35.6853,35.7101,35.6771,35.6853,63602.0
2019-05-02 14:20:00,43.19,43.23,43.19,43.23,61858.0,35.6853,35.7184,35.6853,35.7184,61858.0
2019-05-02 14:25:00,43.22,43.23,43.2,43.21,454467.0,35.7101,35.7184,35.6936,35.7019,454467.0
2019-05-02 14:30:00,43.2,43.24,43.19,43.2,240475.0,35.6936,35.7267,35.6853,35.6936,240475.0
2019-05-02 14:35:00,43.19,43.2,43.17,43.18,140774.0,35.6853,35.6936,35.6688,35.6771,140774.0
2019-05-02 14:40:00,43.18,43.19,43.16,43.18,85693.0,35.6771,35.6853,35.6606,35.6771,85693.0
2019-05-02 14:45:00,43.18,43.2,43.13,43.14,101088.0,35.6771,35.6936,35.6358,35.644,101088.0
2019-05-02 14:50:00,43.13,43.17,43.12,43.17,83459.0,35.6358,35.6688,35.6275,35.6688,83459.0
2019-05-02 14:55:00,43.17,43.18,43.15,43.16,92618.0,35.6688,35.6771,35.6523,35.6606,92618.0
2019-05-02 15:00:00,43.16,43.18,43.15,43.18,93312.0,35.6606,35.6771,35.6523,35.6771,93312.0
2019-05-02 15:05:00,43.18,43.2,43.17,43.18,386172.0,35.6771,35.6936,35.6688,35.6771,386172.0
2019-05-02 15:10:00,43.19,43.2,43.17,43.2,165836.0,35.6853,35.6936,35.6688,35.6936,165836.0
2019-05-02 15:15:00,43.19,43.21,43.18,43.2,66364.0,35.6853,35.7019,35.6771,35.6936,66364.0
2019-05-02 15:20:00,43.2,43.21,43.19,43.21,229945.0,35.6936,35.7019,35.6853,35.7019,229945.0
2019-05-02 15:25:00,43.21,43.22,43.19,43.21,234064.0,35.7019,35.7101,35.6853,35.7019,234064.0
2019-05-02 15:30:00,43.2,43.23,43.19,43.19,208267.0,35.6936,35.7184,35.6853,35.6853,208267.0
2019-05-02 15:35:00,43.19,43.23,43.19,43.22,284768.0,35.6853,35.7184,35.6853,35.7101,284768.0
2019-05-02 15:40:00,43.21,43.24,43.2,43.23,347790.0,35.7019,35.7267,35.6936,35.7184,347790.0
2019-05-02 15:45:00,43.23,43.24,43.2,43.22,216554.0,35.7184,35.7267,35.6936,35.7101,216554.0
2019-05-02 15:50:00,43.22,43.23,43.2,43.21,401586.0,35.7101,35.7184,35.6936,35.7019,401586.0
2019-05-02 15:55:00,43.21,43.24,43.2,43.22,2235852.0,35.7019,35.7267,35.6936,35.7101,2235852.0
2019-05-03 09:30:00,43.63,43.66,43.54,43.64,590365.0,36.0489,36.0737,35.9745,36.0571,590365.0
2019-05-03 09:35:00,43.64,43.66,43.63,43.65,344002.0,36.0571,36.0737,36.0489,36.0654,344002.0
2019-05-03 09:40:00,43.66,43.68,43.64,43.66,213017.0,36.0737,36.0902,36.0571,36.0737,213017.0
2019-05-03 09:45:00,43.66,43.7,43.63,43.7,113493.0,36.0737,36.1067,36.0489,36.1067,113493.0
2019-05-03 09:50:00,43.69,43.7,43.65,43.67,143438.0,36.0985,36.1067,36.0654,36.0819,143438.0
2019-05-03 09:55:00,43.67,43.7,43.66,43.66,117834.0,36.0819,36.1067,36.0737,36.0737,117834.0
2019-05-03 10:00:00,43.67,43.77,43.66,43.73,456384.0,36.0819,36.1646,36.0737,36.1315,456384.0
2019-05-03 10:05:00,43.73,43.74,43.7,43.74,86333.0,36.1315,36.1398,36.1067,36.1398,86333.0
2019-05-03 10:10:00,43.75,43.75,43.67,43.69,104930.0,36.148,36.148,36.0819,36.0985,104930.0
2019-05-03 10:15:00,43.69,43.73,43.68,43.68,160300.0,36.0985,36.1315,36.0902,36.0902,160300.0
2019-05-03 10:20:00,43.69,43.71,43.68,43.7,81087.0,36.0985,36.115,36.0902,36.1067,81087.0
2019-05-03 10:25:00,43.7,43.71,43.69,43.7,32497.0,36.1067,36.115,36.0985,36.1067,32497.0
2019-05-03 10:30:00,43.7,43.74,43.7,43.73,165224.0,36.1067,36.1398,36.1067,36.1315,165224.0
2019-05-03 10:35:00,43.74,43.74,43.68,43.7,133853.0,36.1398,36.1398,36.0902,36.1067,133853.0
2019-05-03 10:40:00,43.69,43.74,43.69,43.73,86898.0,36.0985,36.1398,36.0985,36.1315,86898.0
2019-05-03 10:45:00,43.73,43.77,43.72,43.74,235951.0,36.1315,36.1646,36.1232,36.1398,235951.0
2019-05-03 10:50:00,43.74,43.76,43.72,43.74,177800.0,36.1398,36.1563,36.1232,36.1398,177800.0
2019-05-03 10:55:00,43.73,43.77,43.72,43.76,99796.0,36.1315,36.1646,36.1232,36.1563,99796.0
2019-05-03 11:00:00,43.76,43.82,43.74,43.82,182325.0,36.1563,36.2059,36.1398,36.2059,182325.0
2019-05-03 11:05:00,43.82,43.83,43.8,43.82,104737.0,36.2059,36.2141,36.1893,36.2059,104737.0
2019-05-03 11:10:00,43.81,43.83,43.81,43.82,55029.0,36.1976,36.2141,36.1976,36.2059,55029.0
2019-05-03 11:15:00,43.82,43.83,43.78,43.79,82801.0,36.2059,36.2141,36.1728,36.1811,82801.0
2019-05-03 11:20:00,43.78,43.79,43.77,43.78,45586.0,36.1728,36.1811,36.1646,36.1728,45586.0
2019-05-03 11:25:00,43.79,43.79,43.74,43.77,97748.0,36.1811,36.1811,36.1398,36.1646,97748.0
2019-05-03 11:30:00,43.77,43.77,43.72,43.74,376549.0,36.1646,36.1646,36.1232,36.1398,376549.0
2019-05-03 11:35:00,43.74,43.77,43.72,43.73,184461.0,36.1398,36.1646,36.1232,36.1315,184461.0
2019-05-03 11:40:00,43.73,43.76,43.72,43.76,48910.0,36.1315,36.1563,36.1232,36.1563,48910.0
2019-05-03 11:45:00,43.76,43.77,43.73,43.75,70320.0,36.1563,36.1646,36.1315,36.148,70320.0
2019-05-03 11:50:00,43.75,43.79,43.73,43.79,189238.0,36.148,36.1811,36.1315,36.1811,189238.0
2019-05-03 11:55:00,43.79,43.8,43.76,43.78,146321.0,36.1811,36.1893,36.1563,36.1728,146321.0
2019-05-03 12:00:00,43.77,43.79,43.75,43.79,81643.0,36.1646,36.1811,36.148,36.1811,81643.0
2019-05-03 12:05:00,43.79,43.81,43.78,43.8,101162.0,36.1811,36.1976,36.1728,36.1893,101162.0
2019-05-03 12:10:00,43.8,43.8,43.78,43.79,78494.0,36.1893,36.1893,36.1728,36.1811,78494.0
2019-05-03 12:15:00,43.79,43.8,43.76,43.8,83356.0,36.1811,36.1893,36.1563,36.1893,83356.0
2019-05-03 12:20:00,43.8,43.8,43.78,43.78,46041.0,36.1893,36.1893,36.1728,36.1728,46041.0
2019-05-03 12:25:00,43.78,43.8,43.77,43.79,141357.0,36.1728,36.1893,36.1646,36.1811,141357.0
2019-05-03 12:30:00,43.8,43.81,43.77,43.79,405857.0,36.1893,36.1976,36.1646,36.1811,405857.0
2019-05-03 12:35:00,43.78,43.79,43.77,43.77,90189.0,36.1728,36.1811,36.1646,36.1646,90189.0
2019-05-03 12:40:00,43.77,43.78,43.76,43.76,59995.0,36.1646,36.1728,36.1563,36.1563,59995.0
2019-05-03 12:45:00,43.77,43.77,43.74,43.75,239574.0,36.1646,36.1646,36.1398,36.148,239574.0
2019-05-03 12:50:00,43.75,43.78,43.74,43.77,35750.0,36.148,36.1728,36.1398,36.1646,35750.0
2019-05-03 12:55:00,43.77,43.77,43.75,43.76,24629.0,36.1646,36.1646,36.148,36.1563,24629.0
2019-05-03 13:00:00,43.76,43.77,43.74,43.75,46384.0,36.1563,36.1646,36.1398,36.148,46384.0
2019-05-03 13:05:00,43.75,43.75,43.73,43.74,39870.0,36.148,36.148,36.1315,36.1398,39870.0
2019-05-03 13:10:00,43.74,43.76,43.73,43.73,71325.0,36.1398,36.1563,36.1315,36.1315,71325.0
2019-05-03 13:15:00,43.74,43.77,43.73,43.76,102798.0,36.1398,36.1646,36.1315,36.1563,102798.0
2019-05-03 13:20:00,43.76,43.78,43.76,43.76,28403.0,36.1563,36.1728,36.1563,36.1563,28403.0
2019-05-03 13:25:00,43.76,43.79,43.75,43.78,51237.0,36.1563,36.1811,36.148,36.1728,51237.0
2019-05-03 13:30:00,43.78,43.78,43.76,43.78,47074.0,36.1728,36.1728,36.1563,36.1728,47074.0
2019-05-03 13:35:00,43.77,43.78,43.75,43.76,50881.0,36.1646,36.1728,36.148,36.1563,50881.0
2019-05-03 13:40:00,43.76,43.77,43.76,43.76,70270.0,36.1563,36.1646,36.1563,36.1563,70270.0
2019-05-03 13:45:00,43.76,43.77,43.75,43.76,69765.0,36.1563,36.1646,36.148,36.1563,69765.0
2019-05-03 13:50:00,43.77,43.79,43.76,43.76,53299.0,36.1646,36.1811,36.1563,36.1563,53299.0
2019-05-03 13:55:00,43.76,43.78,43.75,43.76,32851.0,36.1563,36.1728,36.148,36.1563,32851.0
2019-05-03 14:00:00,43.76,43.76,43.74,43.75,65179.0,36.1563,36.1563,36.1398,36.148,65179.0
2019-05-03 14:05:00,43.75,43.76,43.74,43.75,94091.0,36.148,36.1563,36.1398,36.148,94091.0
2019-05-03 14:10:00,43.75,43.75,43.74,43.74,24785.0,36.148,36.148,36.1398,36.1398,24785.0
2019-05-03 14:15:00,43.74,43.75,43.72,43.73,161084.0,36.1398,36.148,36.1232,36.1315,161084.0
2019-05-03 14:20:00,43.73,43.76,43.72,43.75,25303.0,36.1315,36.1563,36.1232,36.148,25303.0
2019-05-03 14:25:00,43.75,43.76,43.73,43.75,50290.0,36.148,36.1563,36.1315,36.148,50290.0
2019-05-03 14:30:00,43.75,43.75,43.72,43.73,91944.0,36.148,36.148,36.1232,36.1315,91944.0
2019-05-03 14:35:00,43.73,43.74,43.72,43.73,48663.0,36.1315,36.1398,36.1232,36.1315,48663.0
2019-05-03 14:40:00,43.73,43.76,43.72,43.76,23015.0,36.1315,36.1563,36.1232,36.1563,23015.0
2019-05-03 14:45:00,43.76,43.77,43.74,43.76,77860.0,36.1563,36.1646,36.1398,36.1563,77860.0
2019-05-03 14:50:00,43.76,43.77,43.75,43.75,94266.0,36.1563,36.1646,36.148,36.148,94266.0
2019-05-03 14:55:00,43.76,43.76,43.73,43.73,67960.0,36.1563,36.1563,36.1315,36.1315,67960.0
2019-05-03 15:00:00,43.74,43.74,43.72,43.72,63034.0,36.1398,36.1398,36.1232,36.1232,63034.0
2019-05-03 15:05:00,43.72,43.76,43.72,43.76,40162.0,36.1232,36.1563,36.1232,36.1563,40162.0
2019-05-03 15:10:00,43.76,43.76,43.73,43.75,32914.0,36.1563,36.1563,36.1315,36.148,32914.0
2019-05-03 15:15:00,43.75,43.75,43.72,43.72,29343.0,36.148,36.148,36.1232,36.1232,29343.0
2019-05-03 15:20:00,43.72,43.74,43.72,43.73,62068.0,36.1232,36.1398,36.1232,36.1315,62068.0
2019-05-03 15:25:00,43.74,43.76,43.73,43.75,91167.0,36.1398,36.1563,36.1315,36.148,91167.0
2019-05-03 15:30:00,43.75,43.77,43.74,43.76,86381.0,36.148,36.1646,36.1398,36.1563,86381.0
2019-05-03 15:35:00,43.76,43.78,43.76,43.77,72571.0,36.1563,36.1728,36.1563,36.1646,72571.0
2019-05-03 15:40:00,43.77,43.78,43.76,43.76,105815.0,36.1646,36.1728,36.1563,36.1563,105815.0
2019-05-03 15:45:00,43.77,43.77,43.75,43.76,133807.0,36.1646,36.1646,36.148,36.1563,133807.0
2019-05-03 15:50:00,43.76,43.78,43.75,43.76,160963.0,36.1563,36.1728,36.148,36.1563,160963.0
2019-05-03 15:55:00,43.77,43.8,43.75,43.78,2557172.0,36.1646,36.1893,36.148,36.1728,2557172.0
2019-05-06 09:30:00,42.41,42.52,42.36,42.52,439347.0,35.0409,35.1318,34.9996,35.1318,439347.0
2019-05-06 09:35:00,42.52,42.56,42.51,42.55,350911.0,35.1318,35.1648,35.1235,35.1565,350911.0
2019-05-06 09:40:00,42.56,42.59,42.53,42.58,410848.0,35.1648,35.1896,35.14,35.1813,410848.0
2019-05-06 09:45:00,42.59,42.59,42.53,42.53,240004.0,35.1896,35.1896,35.14,35.14,240004.0
2019-05-06 09:50:00,42.53,42.54,42.49,42.53,550132.0,35.14,35.1483,35.107,35.14,550132.0
2019-05-06 09:55:00,42.54,42.59,42.53,42.59,320818.0,35.1483,35.1896,35.14,35.1896,320818.0
2019-05-06 10:00:00,42.58,42.6,42.54,42.58,670694.0,35.1813,35.1979,35.1483,35.1813,670694.0
2019-05-06 10:05:00,42.59,42.63,42.57,42.63,395333.0,35.1896,35.2226,35.1731,35.2226,395333.0
2019-05-06 10:10:00,42.63,42.66,42.58,42.63,3682583.0,35.2226,35.2474,35.1813,35.2226,3682583.0
2019-05-06 10:15:00,42.63,42.66,42.61,42.64,408440.0,35.2226,35.2474,35.2061,35.2309,408440.0
2019-05-06 10:20:00,42.65,42.66,42.62,42.64,415209.0,35.2392,35.2474,35.2144,35.2309,415209.0
2019-05-06 10:25:00,42.63,42.65,42.61,42.62,135674.0,35.2226,35.2392,35.2061,35.2144,135674.0
2019-05-06 10:30:00,42.63,42.63,42.58,42.61,234107.0,35.2226,35.2226,35.1813,35.2061,234107.0
2019-05-06 10:35:00,42.6,42.64,42.59,42.64,556159.0,35.1979,35.2309,35.1896,35.2309,556159.0
2019-05-06 10:40:00,42.64,42.72,42.62,42.63,774376.0,35.2309,35.297,35.2144,35.2226,774376.0
2019-05-06 10:45:00,42.63,42.69,42.62,42.68,141995.0,35.2226,35.2722,35.2144,35.264,141995.0
2019-05-06 10:50:00,42.67,42.74,42.66,42.71,157050.0,35.2557,35.3135,35.2474,35.2887,157050.0
2019-05-06 10:55:00,42.7,42.75,42.68,42.74,183291.0,35.2805,35.3218,35.264,35.3135,183291.0
2019-05-06 11:00:00,42.73,42.74,42.68,42.7,167916.0,35.3053,35.3135,35.264,35.2805,167916.0
2019-05-06 11:05:00,42.7,42.71,42.67,42.69,153518.0,35.2805,35.2887,35.2557,35.2722,153518.0
2019-05-06 11:10:00,42.69,42.72,42.67,42.7,140668.0,35.2722,35.297,35.2557,35.2805,140668.0
2019-05-06 11:15:00,42.71,42.74,42.69,42.71,279736.0,35.2887,35.3135,35.2722,35.2887,279736.0
2019-05-06 11:20:00,42.71,42.74,42.7,42.73,200420.0,35.2887,35.3135,35.2805,35.3053,200420.0
2019-05-06 11:25:00,42.73,42.77,42.72,42.77,225623.0,35.3053,35.3383,35.297,35.3383,225623.0
2019-05-06 11:30:00,42.77,42.78,42.68,42.7,471418.0,35.3383,35.3466,35.264,35.2805,471418.0
2019-05-06 11:35:00,42.69,42.75,42.68,42.74,480162.0,35.2722,35.3218,35.264,35.3135,480162.0
2019-05-06 11:40:00,42.74,42.76,42.72,42.73,65522.0,35.3135,35.3301,35.297,35.3053,65522.0
2019-05-06 11:45:00,42.73,42.78,42.73,42.75,105244.0,35.3053,35.3466,35.3053,35.3218,105244.0
2019-05-06 11:50:00,42.74,42.74,42.69,42.7,114599.0,35.3135,35.3135,35.2722,35.2805,114599.0
2019-05-06 11:55:00,42.71,42.72,42.66,42.68,121723.0,35.2887,35.297,35.2474,35.264,121723.0
2019-05-06 12:00:00,42.67,42.69,42.65,42.66,103582.0,35.2557,35.2722,35.2392,35.2474,103582.0
2019-05-06 12:05:00,42.66,42.67,42.63,42.64,93946.0,35.2474,35.2557,35.2226,35.2309,93946.0
2019-05-06 12:10:00,42.64,42.65,42.62,42.63,119929.0,35.2309,35.2392,35.2144,35.2226,119929.0
2019-05-06 12:15:00,42.63,42.66,42.62,42.64,216507.0,35.2226,35.2474,35.2144,35.2309,216507.0
2019-05-06 12:20:00,42.64,42.65,42.62,42.63,116105.0,35.2309,35.2392,35.2144,35.2226,116105.0
2019-05-06 12:25:00,42.63,42.63,42.57,42.6,337457.0,35.2226,35.2226,35.1731,35.1979,337457.0
2019-05-06 12:30:00,42.6,42.63,42.59,42.61,62584.0,35.1979,35.2226,35.1896,35.2061,62584.0
2019-05-06 12:35:00,42.61,42.65,42.59,42.65,47822.0,35.2061,35.2392,35.1896,35.2392,47822.0
2019-05-06 12:40:00,42.65,42.65,42.62,42.62,106241.0,35.2392,35.2392,35.2144,35.2144,106241.0
2019-05-06 12:45:00,42.61,42.62,42.59,42.6,53838.0,35.2061,35.2144,35.1896,35.1979,53838.0
2019-05-06 12:50:00,42.6,42.61,42.58,42.59,173447.0,35.1979,35.2061,35.1813,35.1896,173447.0
2019-05-06 12:55:00,42.59,42.61,42.58,42.59,51397.0,35.1896,35.2061,35.1813,35.1896,51397.0
2019-05-06 13:00:00,42.58,42.61,42.56,42.61,117890.0,35.1813,35.2061,35.1648,35.2061,117890.0
2019-05-06 13:05:00,42.61,42.63,42.6,42.61,33065.0,35.2061,35.2226,35.1979,35.2061,33065.0
2019-05-06 13:10:00,42.61,42.63,42.6,42.63,97842.0,35.2061,35.2226,35.1979,35.2226,97842.0
2019-05-06 13:15:00,42.63,42.65,42.62,42.64,148098.0,35.2226,35.2392,35.2144,35.2309,148098.0
2019-05-06 13:20:00,42.64,42.65,42.62,42.64,96397.0,35.2309,35.2392,35.2144,35.2309,96397.0
2019-05-06 13:25:00,42.64,42.67,42.64,42.66,19297.0,35.2309,35.2557,35.2309,35.2474,19297.0
2019-05-06 13:30:00,42.67,42.68,42.65,42.67,273412.0,35.2557,35.264,35.2392,35.2557,273412.0
2019-05-06 13:35:00,42.66,42.67,42.65,42.66,68784.0,35.2474,35.2557,35.2392,35.2474,68784.0
2019-05-06 13:40:00,42.67,42.67,42.65,42.66,77474.0,35.2557,35.2557,35.2392,35.2474,77474.0
2019-05-06 13:45:00,42.66,42.69,42.65,42.69,126410.0,35.2474,35.2722,35.2392,35.2722,126410.0
2019-05-06 13:50:00,42.68,42.69,42.66,42.68,54052.0,35.264,35.2722,35.2474,35.264,54052.0
2019-05-06 13:55:00,42.67,42.68,42.66,42.67,29284.0,35.2557,35.264,35.2474,35.2557,29284.0
2019-05-06 14:00:00,42.67,42.67,42.66,42.66,63876.0,35.2557,35.2557,35.2474,35.2474,63876.0
2019-05-06 14:05:00,42.67,42.69,42.66,42.68,239616.0,35.2557,35.2722,35.2474,35.264,239616.0
2019-05-06 14:10:00,42.68,42.7,42.68,42.7,166740.0,35.264,35.2805,35.264,35.2805,166740.0
2019-05-06 14:15:00,42.7,42.72,42.69,42.72,25544.0,35.2805,35.297,35.2722,35.297,25544.0
2019-05-06 14:20:00,42.72,42.72,42.7,42.7,69514.0,35.297,35.297,35.2805,35.2805,69514.0
2019-05-06 14:25:00,42.7,42.73,42.69,42.72,142982.0,35.2805,35.3053,35.2722,35.297,142982.0
2019-05-06 14:30:00,42.72,42.73,42.7,42.72,144378.0,35.297,35.3053,35.2805,35.297,144378.0
2019-05-06 14:35:00,42.73,42.76,42.72,42.75,78259.0,35.3053,35.3301,35.297,35.3218,78259.0
2019-05-06 14:40:00,42.75,42.76,42.74,42.76,99566.0,35.3218,35.3301,35.3135,35.3301,99566.0
2019-05-06 14:45:00,42.76,42.82,42.75,42.79,223992.0,35.3301,35.3796,35.3218,35.3548,223992.0
2019-05-06 14:50:00,42.8,42.82,42.79,42.82,136302.0,35.3631,35.3796,35.3548,35.3796,136302.0
2019-05-06 14:55:00,42.82,42.85,42.82,42.84,132198.0,35.3796,35.4044,35.3796,35.3962,132198.0
2019-05-06 15:00:00,42.84,42.85,42.81,42.82,125234.0,35.3962,35.4044,35.3714,35.3796,125234.0
2019-05-06 15:05:00,42.81,42.86,42.81,42.86,186674.0,35.3714,35.4127,35.3714,35.4127,186674.0
2019-05-06 15:10:00,42.85,42.86,42.82,42.82,163402.0,35.4044,35.4127,35.3796,35.3796,163402.0
2019-05-06 15:15:00,42.83,42.85,42.82,42.84,98125.0,35.3879,35.4044,35.3796,35.3962,98125.0
2019-05-06 15:20:00,42.83,42.87,42.83,42.86,82084.0,35.3879,35.4209,35.3879,35.4127,82084.0
2019-05-06 15:25:00,42.86,42.9,42.83,42.84,124260.0,35.4127,35.4457,35.3879,35.3962,124260.0
2019-05-06 15:30:00,42.84,42.87,42.83,42.87,182779.0,35.3962,35.4209,35.3879,35.4209,182779.0
2019-05-06 15:35:00,42.87,42.88,42.85,42.85,97838.0,35.4209,35.4292,35.4044,35.4044,97838.0
2019-05-06 15:40:00,42.86,42.86,42.83,42.84,172773.0,35.4127,35.4127,35.3879,35.3962,172773.0
2019-05-06 15:45:00,42.84,42.84,42.81,42.84,212164.0,35.3962,35.3962,35.3714,35.3962,212164.0
2019-05-06 15:50:00,42.83,42.85,42.82,42.83,308789.0,35.3879,35.4044,35.3796,35.3879,308789.0
2019-05-06 15:55:00,42.82,42.86,42.79,42.85,1424499.0,35.3796,35.4127,35.3548,35.4044,1424499.0
2019-05-07 09:30:00,42.36,42.37,42.32,42.35,212159.0,34.9996,35.0078,34.9665,34.9913,212159.0
2019-05-07 09:35:00,42.35,42.36,42.31,42.34,269173.0,34.9913,34.9996,34.9582,34.983,269173.0
2019-05-07 09:40:00,42.34,42.34,42.28,42.3,153811.0,34.983,34.983,34.9335,34.95,153811.0
2019-05-07 09:45:00,42.29,42.32,42.19,42.2,221183.0,34.9417,34.9665,34.8591,34.8674,221183.0
2019-05-07 09:50:00,42.19,42.21,42.16,42.2,247170.0,34.8591,34.8756,34.8343,34.8674,247170.0
2019-05-07 09:55:00,42.2,42.25,42.2,42.22,102853.0,34.8674,34.9087,34.8674,34.8839,102853.0
2019-05-07 10:00:00,42.22,42.23,42.14,42.15,213576.0,34.8839,34.8921,34.8178,34.826,213576.0
2019-05-07 10:05:00,42.15,42.17,42.13,42.15,117766.0,34.826,34.8426,34.8095,34.826,117766.0
2019-05-07 10:10:00,42.14,42.15,42.07,42.08,126370.0,34.8178,34.826,34.76,34.7682,126370.0
2019-05-07 10:15:00,42.08,42.11,42.04,42.1,227471.0,34.7682,34.793,34.7352,34.7847,227471.0
2019-05-07 10:20:00,42.1,42.2,42.1,42.18,297656.0,34.7847,34.8674,34.7847,34.8508,297656.0
2019-05-07 10:25:00,42.18,42.22,42.15,42.21,234316.0,34.8508,34.8839,34.826,34.8756,234316.0
2019-05-07 10:30:00,42.21,42.22,42.13,42.13,149859.0,34.8756,34.8839,34.8095,34.8095,149859.0
2019-05-07 10:35:00,42.14,42.17,42.09,42.09,177750.0,34.8178,34.8426,34.7765,34.7765,177750.0
2019-05-07 10:40:00,42.09,42.1,42.07,42.08,307695.0,34.7765,34.7847,34.76,34.7682,307695.0
2019-05-07 10:45:00,42.07,42.14,42.07,42.08,259057.0,34.76,34.8178,34.76,34.7682,259057.0
2019-05-07 10:50:00,42.08,42.1,42.06,42.09,134512.0,34.7682,34.7847,34.7517,34.7765,134512.0
2019-05-07 10:55:00,42.09,42.12,42.07,42.07,96602.0,34.7765,34.8013,34.76,34.76,96602.0
2019-05-07 11:00:00,42.07,42.08,42.02,42.02,160356.0,34.76,34.7682,34.7186,34.7186,160356.0
2019-05-07 11:05:00,42.02,42.1,42.01,42.09,146020.0,34.7186,34.7847,34.7104,34.7765,146020.0
2019-05-07 11:10:00,42.09,42.12,42.07,42.11,72654.0,34.7765,34.8013,34.76,34.793,72654.0
2019-05-07 11:15:00,42.11,42.14,42.06,42.1,232573.0,34.793,34.8178,34.7517,34.7847,232573.0
2019-05-07 11:20:00,42.1,42.1,42.03,42.05,150546.0,34.7847,34.7847,34.7269,34.7434,150546.0
2019-05-07 11:25:00,42.04,42.09,42.02,42.07,149289.0,34.7352,34.7765,34.7186,34.76,149289.0
2019-05-07 11:30:00,42.07,42.12,42.07,42.09,108438.0,34.76,34.8013,34.76,34.7765,108438.0
2019-05-07 11:35:00,42.09,42.09,42.01,42.08,108061.0,34.7765,34.7765,34.7104,34.7682,108061.0
2019-05-07 11:40:00,42.09,42.15,42.04,42.06,208028.0,34.7765,34.826,34.7352,34.7517,208028.0
2019-05-07 11:45:00,42.05,42.11,42.04,42.08,204524.0,34.7434,34.793,34.7352,34.7682,204524.0
2019-05-07 11:50:00,42.08,42.08,42.01,42.05,183668.0,34.7682,34.7682,34.7104,34.7434,183668.0
2019-05-07 11:55:00,42.05,42.06,42.0,42.03,81489.0,34.7434,34.7517,34.7021,34.7269,81489.0
2019-05-07 12:00:00,42.03,42.03,41.97,42.03,214715.0,34.7269,34.7269,34.6773,34.7269,214715.0
2019-05-07 12:05:00,42.02,42.06,42.0,42.01,136875.0,34.7186,34.7517,34.7021,34.7104,136875.0
2019-05-07 12:10:00,42.01,42.04,41.99,42.0,394296.0,34.7104,34.7352,34.6939,34.7021,394296.0
2019-05-07 12:15:00,42.0,42.05,41.99,42.04,92533.0,34.7021,34.7434,34.6939,34.7352,92533.0
2019-05-07 12:20:00,42.03,42.08,42.03,42.07,142947.0,34.7269,34.7682,34.7269,34.76,142947.0
2019-05-07 12:25:00,42.07,42.09,42.06,42.07,140247.0,34.76,34.7765,34.7517,34.76,140247.0
2019-05-07 12:30:00,42.07,42.09,42.04,42.05,180049.0,34.76,34.7765,34.7352,34.7434,180049.0
2019-05-07 12:35:00,42.04,42.08,42.04,42.07,151843.0,34.7352,34.7682,34.7352,34.76,151843.0
2019-05-07 12:40:00,42.08,42.08,42.03,42.05,123788.0,34.7682,34.7682,34.7269,34.7434,123788.0
2019-05-07 12:45:00,42.04,42.07,42.03,42.06,76985.0,34.7352,34.76,34.7269,34.7517,76985.0
2019-05-07 12:50:00,42.06,42.11,42.05,42.08,175792.0,34.7517,34.793,34.7434,34.7682,175792.0
2019-05-07 12:55:00,42.08,42.08,42.03,42.03,72098.0,34.7682,34.7682,34.7269,34.7269,72098.0
2019-05-07 13:00:00,42.03,42.04,41.98,41.99,173922.0,34.7269,34.7352,34.6856,34.6939,173922.0
2019-05-07 13:05:00,41.98,42.0,41.92,41.94,264063.0,34.6856,34.7021,34.636,34.6525,264063.0
2019-05-07 13:10:00,41.94,41.96,41.91,41.94,150770.0,34.6525,34.6691,34.6278,34.6525,150770.0
2019-05-07 13:15:00,41.93,41.93,41.88,41.89,131791.0,34.6443,34.6443,34.603,34.6112,131791.0
2019-05-07 13:20:00,41.89,41.9,41.85,41.86,110960.0,34.6112,34.6195,34.5782,34.5864,110960.0
2019-05-07 13:25:00,41.86,41.86,41.82,41.85,87675.0,34.5864,34.5864,34.5534,34.5782,87675.0
2019-05-07 13:30:00,41.84,41.85,41.8,41.83,108333.0,34.5699,34.5782,34.5369,34.5617,108333.0
2019-05-07 13:35:00,41.84,41.85,41.81,41.84,135021.0,34.5699,34.5782,34.5451,34.5699,135021.0
2019-05-07 13:40:00,41.85,41.86,41.8,41.81,81643.0,34.5782,34.5864,34.5369,34.5451,81643.0
2019-05-07 13:45:00,41.82,41.88,41.82,41.86,93220.0,34.5534,34.603,34.5534,34.5864,93220.0
2019-05-07 13:50:00,41.88,41.91,41.86,41.88,82886.0,34.603,34.6278,34.5864,34.603,82886.0
2019-05-07 13:55:00,41.89,41.91,41.86,41.86,81167.0,34.6112,34.6278,34.5864,34.5864,81167.0
2019-05-07 14:00:00,41.86,41.88,41.81,41.82,128148.0,34.5864,34.603,34.5451,34.5534,128148.0
2019-05-07 14:05:00,41.81,41.9,41.81,41.87,67062.0,34.5451,34.6195,34.5451,34.5947,67062.0
2019-05-07 14:10:00,41.87,41.88,41.83,41.85,89040.0,34.5947,34.603,34.5617,34.5782,89040.0
2019-05-07 14:15:00,41.84,41.88,41.82,41.86,98838.0,34.5699,34.603,34.5534,34.5864,98838.0
2019-05-07 14:20:00,41.87,41.9,41.83,41.84,82533.0,34.5947,34.6195,34.5617,34.5699,82533.0
2019-05-07 14:25:00,41.84,41.85,41.79,41.81,188308.0,34.5699,34.5782,34.5286,34.5451,188308.0
2019-05-07 14:30:00,41.81,41.83,41.78,41.78,99809.0,34.5451,34.5617,34.5203,34.5203,99809.0
2019-05-07 14:35:00,41.78,41.8,41.76,41.77,146053.0,34.5203,34.5369,34.5038,34.5121,146053.0
2019-05-07 14:40:00,41.79,41.83,41.79,41.79,171928.0,34.5286,34.5617,34.5286,34.5286,171928.0
2019-05-07 14:45:00,41.8,41.83,41.78,41.8,147110.0,34.5369,34.5617,34.5203,34.5369,147110.0
2019-05-07 14:50:00,41.8,41.9,41.8,41.89,239430.0,34.5369,34.6195,34.5369,34.6112,239430.0
2019-05-07 14:55:00,41.89,41.91,41.86,41.88,154596.0,34.6112,34.6278,34.5864,34.603,154596.0
2019-05-07 15:00:00,41.88,41.9,41.86,41.88,80733.0,34.603,34.6195,34.5864,34.603,80733.0
2019-05-07 15:05:00,41.88,41.89,41.82,41.87,113791.0,34.603,34.6112,34.5534,34.5947,113791.0
2019-05-07 15:10:00,41.87,41.93,41.87,41.9,91938.0,34.5947,34.6443,34.5947,34.6195,91938.0
2019-05-07 15:15:00,41.9,41.93,41.88,41.91,106180.0,34.6195,34.6443,34.603,34.6278,106180.0
2019-05-07 15:20:00,41.91,41.92,41.87,41.88,148478.0,34.6278,34.636,34.5947,34.603,148478.0
2019-05-07 15:25:00,41.89,41.9,41.86,41.87,103221.0,34.6112,34.6195,34.5864,34.5947,103221.0
2019-05-07 15:30:00,41.86,41.87,41.83,41.83,154519.0,34.5864,34.5947,34.5617,34.5617,154519.0
2019-05-07 15:35:00,41.84,41.85,41.8,41.83,181195.0,34.5699,34.5782,34.5369,34.5617,181195.0
2019-05-07 15:40:00,41.83,41.92,41.82,41.91,472814.0,34.5617,34.636,34.5534,34.6278,472814.0
2019-05-07 15:45:00,41.91,41.93,41.89,41.92,411075.0,34.6278,34.6443,34.6112,34.636,411075.0
2019-05-07 15:50:00,41.92,42.01,41.91,42.0,371009.0,34.636,34.7104,34.6278,34.7021,371009.0
2019-05-07 15:55:00,42.0,42.07,41.99,42.04,1950648.0,34.7021,34.76,34.6939,34.7352,1950648.0
2019-05-08 09:30:00,42.1,42.16,42.03,42.04,429724.0,34.7847,34.8343,34.7269,34.7352,429724.0
2019-05-08 09:35:00,42.04,42.05,41.99,42.01,278850.0,34.7352,34.7434,34.6939,34.7104,278850.0
2019-05-08 09:40:00,42.02,42.1,42.01,42.08,511642.0,34.7186,34.7847,34.7104,34.7682,511642.0
2019-05-08 09:45:00,42.09,42.16,42.09,42.14,396334.0,34.7765,34.8343,34.7765,34.8178,396334.0
2019-05-08 09:50:00,42.14,42.15,42.07,42.07,259924.0,34.8178,34.826,34.76,34.76,259924.0
2019-05-08 09:55:00,42.07,42.11,42.03,42.09,417791.0,34.76,34.793,34.7269,34.7765,417791.0
2019-05-08 10:00:00,42.1,42.13,42.07,42.08,521728.0,34.7847,34.8095,34.76,34.7682,521728.0
2019-05-08 10:05:00,42.07,42.13,42.06,42.1,376533.0,34.76,34.8095,34.7517,34.7847,376533.0
2019-05-08 10:10:00,42.1,42.11,42.05,42.09,322619.0,34.7847,34.793,34.7434,34.7765,322619.0
2019-05-08 10:15:00,42.09,42.12,42.08,42.09,194488.0,34.7765,34.8013,34.7682,34.7765,194488.0
2019-05-08 10:20:00,42.1,42.11,42.05,42.09,326970.0,34.7847,34.793,34.7434,34.7765,326970.0
2019-05-08 10:25:00,42.08,42.09,42.01,42.03,216700.0,34.7682,34.7765,34.7104,34.7269,216700.0
2019-05-08 10:30:00,42.03,42.07,41.98,42.01,217318.0,34.7269,34.76,34.6856,34.7104,217318.0
2019-05-08 10:35:00,42.0,42.03,41.98,42.02,199135.0,34.7021,34.7269,34.6856,34.7186,199135.0
2019-05-08 10:40:00,42.03,42.07,42.02,42.05,239440.0,34.7269,34.76,34.7186,34.7434,239440.0
2019-05-08 10:45:00,42.05,42.08,42.03,42.03,223654.0,34.7434,34.7682,34.7269,34.7269,223654.0
2019-05-08 10:50:00,42.03,42.08,42.03,42.05,266610.0,34.7269,34.7682,34.7269,34.7434,266610.0
2019-05-08 10:55:00,42.06,42.18,41.99,42.17,502184.0,34.7517,34.8508,34.6939,34.8426,502184.0
2019-05-08 11:00:00,42.17,42.23,42.15,42.21,729038.0,34.8426,34.8921,34.826,34.8756,729038.0
2019-05-08 11:05:00,42.21,42.29,42.18,42.21,201273.0,34.8756,34.9417,34.8508,34.8756,201273.0
2019-05-08 11:10:00,42.21,42.24,42.17,42.19,197945.0,34.8756,34.9004,34.8426,34.8591,197945.0
2019-05-08 11:15:00,42.19,42.23,42.16,42.17,159458.0,34.8591,34.8921,34.8343,34.8426,159458.0
2019-05-08 11:20:00,42.17,42.2,42.16,42.19,172427.0,34.8426,34.8674,34.8343,34.8591,172427.0
2019-05-08 11:25:00,42.19,42.21,42.18,42.18,176237.0,34.8591,34.8756,34.8508,34.8508,176237.0
2019-05-08 11:30:00,42.19,42.2,42.08,42.13,379492.0,34.8591,34.8674,34.7682,34.8095,379492.0
2019-05-08 11:35:00,42.13,42.15,42.07,42.07,152875.0,34.8095,34.826,34.76,34.76,152875.0
2019-05-08 11:40:00,42.07,42.11,42.06,42.08,115095.0,34.76,34.793,34.7517,34.7682,115095.0
2019-05-08 11:45:00,42.08,42.11,42.06,42.11,118098.0,34.7682,34.793,34.7517,34.793,118098.0
2019-05-08 11:50:00,42.11,42.11,42.07,42.07,110962.0,34.793,34.793,34.76,34.76,110962.0
2019-05-08 11:55:00,42.07,42.12,42.05,42.05,194386.0,34.76,34.8013,34.7434,34.7434,194386.0
2019-05-08 12:00:00,42.06,42.08,42.0,42.02,163022.0,34.7517,34.7682,34.7021,34.7186,163022.0
2019-05-08 12:05:00,42.02,42.04,41.97,41.98,185958.0,34.7186,34.7352,34.6773,34.6856,185958.0
2019-05-08 12:10:00,41.98,42.0,41.93,41.94,177668.0,34.6856,34.7021,34.6443,34.6525,177668.0
2019-05-08 12:15:00,41.93,41.97,41.93,41.95,157433.0,34.6443,34.6773,34.6443,34.6608,157433.0
2019-05-08 12:20:00,41.94,41.99,41.94,41.98,382963.0,34.6525,34.6939,34.6525,34.6856,382963.0
2019-05-08 12:25:00,41.97,42.0,41.96,41.99,176335.0,34.6773,34.7021,34.6691,34.6939,176335.0
2019-05-08 12:30:00,41.98,42.0,41.96,41.99,248772.0,34.6856,34.7021,34.6691,34.6939,248772.0
2019-05-08 12:35:00,41.98,42.02,41.97,42.0,100830.0,34.6856,34.7186,34.6773,34.7021,100830.0
2019-05-08 12:40:00,42.0,42.03,41.99,42.02,87051.0,34.7021,34.7269,34.6939,34.7186,87051.0
2019-05-08 12:45:00,42.02,42.05,42.01,42.02,113913.0,34.7186,34.7434,34.7104,34.7186,113913.0
2019-05-08 12:50:00,42.01,42.05,42.01,42.03,150587.0,34.7104,34.7434,34.7104,34.7269,150587.0
2019-05-08 12:55:00,42.03,42.04,42.02,42.04,77473.0,34.7269,34.7352,34.7186,34.7352,77473.0
2019-05-08 13:00:00,42.04,42.04,42.0,42.02,121944.0,34.7352,34.7352,34.7021,34.7186,121944.0
2019-05-08 13:05:00,42.02,42.03,42.0,42.01,63474.0,34.7186,34.7269,34.7021,34.7104,63474.0
2019-05-08 13:10:00,42.01,42.02,41.99,42.0,146017.0,34.7104,34.7186,34.6939,34.7021,146017.0
2019-05-08 13:15:00,42.0,42.01,41.96,41.98,160710.0,34.7021,34.7104,34.6691,34.6856,160710.0
2019-05-08 13:20:00,41.98,42.02,41.98,42.01,96761.0,34.6856,34.7186,34.6856,34.7104,96761.0
2019-05-08 13:25:00,42.01,42.01,41.99,41.99,129614.0,34.7104,34.7104,34.6939,34.6939,129614.0
2019-05-08 13:30:00,42.0,42.02,41.98,42.01,81282.0,34.7021,34.7186,34.6856,34.7104,81282.0
2019-05-08 13:35:00,42.01,42.02,41.98,42.02,98335.0,34.7104,34.7186,34.6856,34.7186,98335.0
2019-05-08 13:40:00,42.01,42.02,41.99,42.01,75173.0,34.7104,34.7186,34.6939,34.7104,75173.0
2019-05-08 13:45:00,42.02,42.03,41.99,42.01,218943.0,34.7186,34.7269,34.6939,34.7104,218943.0
2019-05-08 13:50:00,42.01,42.01,41.98,41.98,146005.0,34.7104,34.7104,34.6856,34.6856,146005.0
2019-05-08 13:55:00,41.99,42.01,41.98,42.01,141390.0,34.6939,34.7104,34.6856,34.7104,141390.0
2019-05-08 14:00:00,42.01,42.02,41.99,41.99,168723.0,34.7104,34.7186,34.6939,34.6939,168723.0
2019-05-08 14:05:00,42.0,42.01,41.99,42.0,157625.0,34.7021,34.7104,34.6939,34.7021,157625.0
2019-05-08 14:10:00,42.0,42.01,41.97,41.98,182259.0,34.7021,34.7104,34.6773,34.6856,182259.0
2019-05-08 14:15:00,41.98,41.99,41.97,41.99,79192.0,34.6856,34.6939,34.6773,34.6939,79192.0
2019-05-08 14:20:00,41.98,42.0,41.98,42.0,98106.0,34.6856,34.7021,34.6856,34.7021,98106.0
2019-05-08 14:25:00,41.99,42.01,41.98,42.0,156454.0,34.6939,34.7104,34.6856,34.7021,156454.0
2019-05-08 14:30:00,41.99,42.02,41.99,42.01,91865.0,34.6939,34.7186,34.6939,34.7104,91865.0
2019-05-08 14:35:00,42.0,42.01,41.99,41.99,121478.0,34.7021,34.7104,34.6939,34.6939,121478.0
2019-05-08 14:40:00,42.0,42.03,41.99,42.03,94171.0,34.7021,34.7269,34.6939,34.7269,94171.0
2019-05-08 14:45:00,42.03,42.03,42.0,42.01,172093.0,34.7269,34.7269,34.7021,34.7104,172093.0
2019-05-08 14:50:00,42.01,42.03,42.0,42.02,108157.0,34.7104,34.7269,34.7021,34.7186,108157.0
2019-05-08 14:55:00,42.01,42.02,41.99,42.0,189537.0,34.7104,34.7186,34.6939,34.7021,189537.0
2019-05-08 15:00:00,42.01,42.04,42.01,42.03,130653.0,34.7104,34.7352,34.7104,34.7269,130653.0
2019-05-08 15:05:00,42.03,42.05,42.02,42.04,155826.0,34.7269,34.7434,34.7186,34.7352,155826.0
2019-05-08 15:10:00,42.04,42.04,42.02,42.04,139057.0,34.7352,34.7352,34.7186,34.7352,139057.0
2019-05-08 15:15:00,42.03,42.05,42.02,42.05,125853.0,34.7269,34.7434,34.7186,34.7434,125853.0
2019-05-08 15:20:00,42.05,42.06,42.04,42.05,164717.0,34.7434,34.7517,34.7352,34.7434,164717.0
2019-05-08 15:25:00,42.05,42.07,42.05,42.07,171121.0,34.7434,34.76,34.7434,34.76,171121.0
2019-05-08 15:30:00,42.07,42.08,42.05,42.05,302607.0,34.76,34.7682,34.7434,34.7434,302607.0
2019-05-08 15:35:00,42.06,42.08,42.04,42.05,223949.0,34.7517,34.7682,34.7352,34.7434,223949.0
2019-05-08 15:40:00,42.04,42.05,42.02,42.03,233071.0,34.7352,34.7434,34.7186,34.7269,233071.0
2019-05-08 15:45:00,42.02,42.03,41.99,42.0,195607.0,34.7186,34.7269,34.6939,34.7021,195607.0
2019-05-08 15:50:00,42.0,42.0,41.95,41.96,279266.0,34.7021,34.7021,34.6608,34.6691,279266.0
2019-05-08 15:55:00,41.95,41.96,41.92,41.94,1265667.0,34.6608,34.6691,34.636,34.6525,1265667.0
2019-05-09 09:30:00,41.2,41.22,41.11,41.19,603791.0,34.0411,34.0576,33.9668,34.0329,603791.0
2019-05-09 09:35:00,41.18,41.18,41.1,41.16,309089.0,34.0246,34.0246,33.9585,34.0081,309089.0
2019-05-09 09:40:00,41.15,41.17,41.07,41.07,415547.0,33.9998,34.0163,33.9337,33.9337,415547.0
2019-05-09 09:45:00,41.07,41.07,41.0,41.01,448922.0,33.9337,33.9337,33.8759,33.8841,448922.0
2019-05-09 09:50:00,41.01,41.01,40.95,40.95,282942.0,33.8841,33.8841,33.8346,33.8346,282942.0
2019-05-09 09:55:00,40.95,41.08,40.95,41.08,490138.0,33.8346,33.942,33.8346,33.942,490138.0
2019-05-09 10:00:00,41.06,41.07,41.0,41.05,368475.0,33.9254,33.9337,33.8759,33.9172,368475.0
2019-05-09 10:05:00,41.04,41.09,41.03,41.05,470766.0,33.9089,33.9502,33.9007,33.9172,470766.0
2019-05-09 10:10:00,41.05,41.1,41.04,41.06,532679.0,33.9172,33.9585,33.9089,33.9254,532679.0
2019-05-09 10:15:00,41.07,41.1,41.05,41.05,309295.0,33.9337,33.9585,33.9172,33.9172,309295.0
2019-05-09 10:20:00,41.05,41.05,40.94,40.97,304110.0,33.9172,33.9172,33.8263,33.8511,304110.0
2019-05-09 10:25:00,40.96,40.96,40.89,40.94,250441.0,33.8428,33.8428,33.785,33.8263,250441.0
2019-05-09 10:30:00,40.93,40.97,40.91,40.95,318418.0,33.818,33.8511,33.8015,33.8346,318418.0
2019-05-09 10:35:00,40.95,40.97,40.89,40.9,210947.0,33.8346,33.8511,33.785,33.7932,210947.0
2019-05-09 10:40:00,40.9,40.98,40.88,40.96,237075.0,33.7932,33.8593,33.7767,33.8428,237075.0
2019-05-09 10:45:00,40.96,41.05,40.94,41.03,255031.0,33.8428,33.9172,33.8263,33.9007,255031.0
2019-05-09 10:50:00,41.03,41.04,40.96,40.97,212852.0,33.9007,33.9089,33.8428,33.8511,212852.0
2019-05-09 10:55:00,40.96,40.98,40.9,40.93,284664.0,33.8428,33.8593,33.7932,33.818,284664.0
2019-05-09 11:00:00,40.93,40.97,40.91,40.95,593020.0,33.818,33.8511,33.8015,33.8346,593020.0
2019-05-09 11:05:00,40.95,40.95,40.89,40.92,270855.0,33.8346,33.8346,33.785,33.8098,270855.0
2019-05-09 11:10:00,40.93,41.01,40.91,40.98,296798.0,33.818,33.8841,33.8015,33.8593,296798.0
2019-05-09 11:15:00,40.98,40.98,40.91,40.91,268056.0,33.8593,33.8593,33.8015,33.8015,268056.0
2019-05-09 11:20:00,40.92,40.93,40.85,40.89,265836.0,33.8098,33.818,33.7519,33.785,265836.0
2019-05-09 11:25:00,40.89,40.9,40.83,40.86,165244.0,33.785,33.7932,33.7354,33.7602,165244.0
2019-05-09 11:30:00,40.86,40.91,40.86,40.9,169482.0,33.7602,33.8015,33.7602,33.7932,169482.0
2019-05-09 11:35:00,40.9,40.93,40.89,40.91,151702.0,33.7932,33.818,33.785,33.8015,151702.0
2019-05-09 11:40:00,40.91,40.95,40.87,40.94,226641.0,33.8015,33.8346,33.7685,33.8263,226641.0
2019-05-09 11:45:00,40.94,40.99,40.93,40.98,233649.0,33.8263,33.8676,33.818,33.8593,233649.0
2019-05-09 11:50:00,40.98,41.03,40.94,41.01,205856.0,33.8593,33.9007,33.8263,33.8841,205856.0
2019-05-09 11:55:00,41.01,41.04,41.0,41.03,132986.0,33.8841,33.9089,33.8759,33.9007,132986.0
2019-05-09 12:00:00,41.04,41.05,41.0,41.01,136660.0,33.9089,33.9172,33.8759,33.8841,136660.0
2019-05-09 12:05:00,41.01,41.04,40.98,41.03,195230.0,33.8841,33.9089,33.8593,33.9007,195230.0
2019-05-09 12:10:00,41.03,41.04,41.0,41.03,135769.0,33.9007,33.9089,33.8759,33.9007,135769.0
2019-05-09 12:15:00,41.03,41.05,41.0,41.02,153017.0,33.9007,33.9172,33.8759,33.8924,153017.0
2019-05-09 12:20:00,41.02,41.05,41.0,41.0,165981.0,33.8924,33.9172,33.8759,33.8759,165981.0
2019-05-09 12:25:00,41.01,41.19,41.0,41.15,597154.0,33.8841,34.0329,33.8759,33.9998,597154.0
2019-05-09 12:30:00,41.15,41.27,41.14,41.27,458619.0,33.9998,34.099,33.9915,34.099,458619.0
2019-05-09 12:35:00,41.27,41.39,41.27,41.37,398705.0,34.099,34.1981,34.099,34.1816,398705.0
2019-05-09 12:40:00,41.37,41.47,41.3,41.3,2055452.0,34.1816,34.2642,34.1237,34.1237,2055452.0
2019-05-09 12:45:00,41.3,41.34,41.25,41.32,354538.0,34.1237,34.1568,34.0824,34.1403,354538.0
2019-05-09 12:50:00,41.32,41.39,41.28,41.37,278297.0,34.1403,34.1981,34.1072,34.1816,278297.0
2019-05-09 12:55:00,41.37,41.39,41.35,41.35,356943.0,34.1816,34.1981,34.1651,34.1651,356943.0
2019-05-09 13:00:00,41.35,41.43,41.35,41.4,296939.0,34.1651,34.2312,34.1651,34.2064,296939.0
2019-05-09 13:05:00,41.4,41.41,41.32,41.34,233115.0,34.2064,34.2146,34.1403,34.1568,233115.0
2019-05-09 13:10:00,41.34,41.39,41.31,41.38,267109.0,34.1568,34.1981,34.132,34.1898,267109.0
2019-05-09 13:15:00,41.39,41.4,41.35,41.35,242890.0,34.1981,34.2064,34.1651,34.1651,242890.0
2019-05-09 13:20:00,41.36,41.37,41.32,41.37,170077.0,34.1733,34.1816,34.1403,34.1816,170077.0
2019-05-09 13:25:00,41.37,41.39,41.35,41.37,163985.0,34.1816,34.1981,34.1651,34.1816,163985.0
2019-05-09 13:30:00,41.37,41.39,41.34,41.38,100804.0,34.1816,34.1981,34.1568,34.1898,100804.0
2019-05-09 13:35:00,41.37,41.43,41.35,41.42,73809.0,34.1816,34.2312,34.1651,34.2229,73809.0
2019-05-09 13:40:00,41.42,41.45,41.4,41.43,143445.0,34.2229,34.2477,34.2064,34.2312,143445.0
2019-05-09 13:45:00,41.44,41.54,41.43,41.54,153273.0,34.2394,34.322,34.2312,34.322,153273.0
2019-05-09 13:50:00,41.54,41.54,41.46,41.47,253530.0,34.322,34.322,34.2559,34.2642,253530.0
2019-05-09 13:55:00,41.47,41.49,41.46,41.47,112735.0,34.2642,34.2807,34.2559,34.2642,112735.0
2019-05-09 14:00:00,41.48,41.51,41.45,41.47,155088.0,34.2725,34.2973,34.2477,34.2642,155088.0
2019-05-09 14:05:00,41.47,41.5,41.45,41.49,149478.0,34.2642,34.289,34.2477,34.2807,149478.0
2019-05-09 14:10:00,41.49,41.5,41.44,41.47,145204.0,34.2807,34.289,34.2394,34.2642,145204.0
2019-05-09 14:15:00,41.46,41.52,41.46,41.51,90234.0,34.2559,34.3055,34.2559,34.2973,90234.0
2019-05-09 14:20:00,41.52,41.58,41.51,41.54,417668.0,34.3055,34.3551,34.2973,34.322,417668.0
2019-05-09 14:25:00,41.54,41.54,41.51,41.53,80982.0,34.322,34.322,34.2973,34.3138,80982.0
2019-05-09 14:30:00,41.54,41.57,41.52,41.53,158521.0,34.322,34.3468,34.3055,34.3138,158521.0
2019-05-09 14:35:00,41.52,41.57,41.52,41.55,183215.0,34.3055,34.3468,34.3055,34.3303,183215.0
2019-05-09 14:40:00,41.55,41.59,41.54,41.56,112921.0,34.3303,34.3634,34.322,34.3386,112921.0
2019-05-09 14:45:00,41.56,41.56,41.5,41.5,119105.0,34.3386,34.3386,34.289,34.289,119105.0
2019-05-09 14:50:00,41.5,41.54,41.5,41.51,206155.0,34.289,34.322,34.289,34.2973,206155.0
2019-05-09 14:55:00,41.52,41.52,41.44,41.45,190564.0,34.3055,34.3055,34.2394,34.2477,190564.0
2019-05-09 15:00:00,41.45,41.46,41.4,41.41,190628.0,34.2477,34.2559,34.2064,34.2146,190628.0
2019-05-09 15:05:00,41.42,41.43,41.36,41.37,195542.0,34.2229,34.2312,34.1733,34.1816,195542.0
2019-05-09 15:10:00,41.36,41.4,41.35,41.39,167106.0,34.1733,34.2064,34.1651,34.1981,167106.0
2019-05-09 15:15:00,41.39,41.43,41.38,41.42,116979.0,34.1981,34.2312,34.1898,34.2229,116979.0
2019-05-09 15:20:00,41.43,41.44,41.42,41.43,89271.0,34.2312,34.2394,34.2229,34.2312,89271.0
2019-05-09 15:25:00,41.43,41.47,41.42,41.47,148131.0,34.2312,34.2642,34.2229,34.2642,148131.0
2019-05-09 15:30:00,41.47,41.53,41.46,41.51,327904.0,34.2642,34.3138,34.2559,34.2973,327904.0
2019-05-09 15:35:00,41.51,41.51,41.47,41.49,184396.0,34.2973,34.2973,34.2642,34.2807,184396.0
2019-05-09 15:40:00,41.49,41.49,41.42,41.43,253343.0,34.2807,34.2807,34.2229,34.2312,253343.0
2019-05-09 15:45:00,41.43,41.44,41.36,41.36,511346.0,34.2312,34.2394,34.1733,34.1733,511346.0
2019-05-09 15:50:00,41.37,41.4,41.35,41.39,693198.0,34.1816,34.2064,34.1651,34.1981,693198.0
2019-05-09 15:55:00,41.39,41.4,41.35,41.36,1938913.0,34.1981,34.2064,34.1651,34.1733,1938913.0
2019-05-10 09:30:00,41.55,41.64,41.53,41.59,321807.0,34.3303,34.4047,34.3138,34.3634,321807.0
2019-05-10 09:35:00,41.59,41.62,41.54,41.62,344194.0,34.3634,34.3881,34.322,34.3881,344194.0
2019-05-10 09:40:00,41.61,41.63,41.55,41.56,256150.0,34.3799,34.3964,34.3303,34.3386,256150.0
2019-05-10 09:45:00,41.57,41.61,41.54,41.55,207581.0,34.3468,34.3799,34.322,34.3303,207581.0
2019-05-10 09:50:00,41.55,41.55,41.46,41.48,273486.0,34.3303,34.3303,34.2559,34.2725,273486.0
2019-05-10 09:55:00,41.48,41.52,41.46,41.5,1091459.0,34.2725,34.3055,34.2559,34.289,1091459.0
2019-05-10 10:00:00,41.5,41.5,41.41,41.42,582752.0,34.289,34.289,34.2146,34.2229,582752.0
2019-05-10 10:05:00,41.42,41.43,41.39,41.4,319051.0,34.2229,34.2312,34.1981,34.2064,319051.0
2019-05-10 10:10:00,41.4,41.4,41.34,41.36,207339.0,34.2064,34.2064,34.1568,34.1733,207339.0
2019-05-10 10:15:00,41.35,41.36,41.28,41.32,414372.0,34.1651,34.1733,34.1072,34.1403,414372.0
2019-05-10 10:20:00,41.32,41.33,41.27,41.27,147692.0,34.1403,34.1485,34.099,34.099,147692.0
2019-05-10 10:25:00,41.27,41.32,41.24,41.26,198962.0,34.099,34.1403,34.0742,34.0907,198962.0
2019-05-10 10:30:00,41.26,41.28,41.23,41.25,174490.0,34.0907,34.1072,34.0659,34.0824,174490.0
2019-05-10 10:35:00,41.24,41.25,41.17,41.21,158904.0,34.0742,34.0824,34.0163,34.0494,158904.0
2019-05-10 10:40:00,41.22,41.22,41.11,41.15,347044.0,34.0576,34.0576,33.9668,33.9998,347044.0
2019-05-10 10:45:00,41.15,41.21,41.13,41.17,145267.0,33.9998,34.0494,33.9833,34.0163,145267.0
2019-05-10 10:50:00,41.17,41.23,41.17,41.2,157052.0,34.0163,34.0659,34.0163,34.0411,157052.0
2019-05-10 10:55:00,41.19,41.19,41.12,41.14,148469.0,34.0329,34.0329,33.975,33.9915,148469.0
2019-05-10 11:00:00,41.13,41.15,41.07,41.14,192401.0,33.9833,33.9998,33.9337,33.9915,192401.0
2019-05-10 11:05:00,41.15,41.18,41.12,41.15,210172.0,33.9998,34.0246,33.975,33.9998,210172.0
2019-05-10 11:10:00,41.15,41.18,41.14,41.16,144751.0,33.9998,34.0246,33.9915,34.0081,144751.0
2019-05-10 11:15:00,41.15,41.22,41.13,41.22,71210.0,33.9998,34.0576,33.9833,34.0576,71210.0
2019-05-10 11:20:00,41.22,41.27,41.21,41.25,158728.0,34.0576,34.099,34.0494,34.0824,158728.0
2019-05-10 11:25:00,41.25,41.27,41.19,41.19,173770.0,34.0824,34.099,34.0329,34.0329,173770.0
2019-05-10 11:30:00,41.19,41.2,41.12,41.14,222119.0,34.0329,34.0411,33.975,33.9915,222119.0
2019-05-10 11:35:00,41.14,41.25,41.12,41.2,221277.0,33.9915,34.0824,33.975,34.0411,221277.0
2019-05-10 11:40:00,41.2,41.2,41.11,41.16,157034.0,34.0411,34.0411,33.9668,34.0081,157034.0
2019-05-10 11:45:00,41.16,41.18,41.1,41.11,322342.0,34.0081,34.0246,33.9585,33.9668,322342.0
2019-05-10 11:50:00,41.11,41.23,41.1,41.23,226055.0,33.9668,34.0659,33.9585,34.0659,226055.0
2019-05-10 11:55:00,41.22,41.24,41.12,41.18,470605.0,34.0576,34.0742,33.975,34.0246,470605.0
2019-05-10 12:00:00,41.18,41.24,41.18,41.24,243421.0,34.0246,34.0742,34.0246,34.0742,243421.0
2019-05-10 12:05:00,41.24,41.26,41.18,41.19,195728.0,34.0742,34.0907,34.0246,34.0329,195728.0
2019-05-10 12:10:00,41.19,41.29,41.19,41.27,208837.0,34.0329,34.1155,34.0329,34.099,208837.0
2019-05-10 12:15:00,41.28,41.36,41.28,41.36,213313.0,34.1072,34.1733,34.1072,34.1733,213313.0
2019-05-10 12:20:00,41.35,41.36,41.31,41.32,149097.0,34.1651,34.1733,34.132,34.1403,149097.0
2019-05-10 12:25:00,41.32,41.39,41.32,41.38,140125.0,34.1403,34.1981,34.1403,34.1898,140125.0
2019-05-10 12:30:00,41.37,41.46,41.36,41.44,173439.0,34.1816,34.2559,34.1733,34.2394,173439.0
2019-05-10 12:35:00,41.44,41.45,41.41,41.43,174357.0,34.2394,34.2477,34.2146,34.2312,174357.0
2019-05-10 12:40:00,41.44,41.45,41.4,41.44,196815.0,34.2394,34.2477,34.2064,34.2394,196815.0
2019-05-10 12:45:00,41.44,41.44,41.37,41.38,117584.0,34.2394,34.2394,34.1816,34.1898,117584.0
2019-05-10 12:50:00,41.38,41.46,41.38,41.44,211272.0,34.1898,34.2559,34.1898,34.2394,211272.0
2019-05-10 12:55:00,41.44,41.48,41.44,41.48,101201.0,34.2394,34.2725,34.2394,34.2725,101201.0
2019-05-10 13:00:00,41.47,41.51,41.45,41.48,210408.0,34.2642,34.2973,34.2477,34.2725,210408.0
2019-05-10 13:05:00,41.49,41.51,41.45,41.48,113423.0,34.2807,34.2973,34.2477,34.2725,113423.0
2019-05-10 13:10:00,41.48,41.52,41.45,41.51,137231.0,34.2725,34.3055,34.2477,34.2973,137231.0
2019-05-10 13:15:00,41.51,41.57,41.49,41.54,257385.0,34.2973,34.3468,34.2807,34.322,257385.0
2019-05-10 13:20:00,41.54,41.61,41.53,41.54,240819.0,34.322,34.3799,34.3138,34.322,240819.0
2019-05-10 13:25:00,41.54,41.59,41.53,41.56,224345.0,34.322,34.3634,34.3138,34.3386,224345.0
2019-05-10 13:30:00,41.56,41.64,41.55,41.61,150806.0,34.3386,34.4047,34.3303,34.3799,150806.0
2019-05-10 13:35:00,41.62,41.63,41.57,41.58,102433.0,34.3881,34.3964,34.3468,34.3551,102433.0
2019-05-10 13:40:00,41.58,41.6,41.55,41.57,92396.0,34.3551,34.3716,34.3303,34.3468,92396.0
2019-05-10 13:45:00,41.56,41.65,41.56,41.62,268766.0,34.3386,34.4129,34.3386,34.3881,268766.0
2019-05-10 13:50:00,41.62,41.64,41.61,41.61,131480.0,34.3881,34.4047,34.3799,34.3799,131480.0
2019-05-10 13:55:00,41.61,41.62,41.58,41.62,92114.0,34.3799,34.3881,34.3551,34.3881,92114.0
2019-05-10 14:00:00,41.61,41.67,41.61,41.67,130178.0,34.3799,34.4295,34.3799,34.4295,130178.0
2019-05-10 14:05:00,41.67,41.68,41.63,41.66,160730.0,34.4295,34.4377,34.3964,34.4212,160730.0
2019-05-10 14:10:00,41.65,41.66,41.56,41.56,124174.0,34.4129,34.4212,34.3386,34.3386,124174.0
2019-05-10 14:15:00,41.57,41.57,41.51,41.51,124873.0,34.3468,34.3468,34.2973,34.2973,124873.0
2019-05-10 14:20:00,41.52,41.55,41.49,41.5,166454.0,34.3055,34.3303,34.2807,34.289,166454.0
2019-05-10 14:25:00,41.49,41.52,41.47,41.51,137848.0,34.2807,34.3055,34.2642,34.2973,137848.0
2019-05-10 14:30:00,41.52,41.54,41.51,41.53,76583.0,34.3055,34.322,34.2973,34.3138,76583.0
2019-05-10 14:35:00,41.53,41.55,41.5,41.55,127405.0,34.3138,34.3303,34.289,34.3303,127405.0
2019-05-10 14:40:00,41.55,41.57,41.52,41.52,157564.0,34.3303,34.3468,34.3055,34.3055,157564.0
2019-05-10 14:45:00,41.53,41.56,41.53,41.56,72587.0,34.3138,34.3386,34.3138,34.3386,72587.0
2019-05-10 14:50:00,41.55,41.62,41.55,41.59,119978.0,34.3303,34.3881,34.3303,34.3634,119978.0
2019-05-10 14:55:00,41.59,41.6,41.57,41.6,112218.0,34.3634,34.3716,34.3468,34.3716,112218.0
2019-05-10 15:00:00,41.6,41.65,41.6,41.64,144426.0,34.3716,34.4129,34.3716,34.4047,144426.0
2019-05-10 15:05:00,41.64,41.65,41.62,41.64,153268.0,34.4047,34.4129,34.3881,34.4047,153268.0
2019-05-10 15:10:00,41.64,41.66,41.61,41.66,193605.0,34.4047,34.4212,34.3799,34.4212,193605.0
2019-05-10 15:15:00,41.66,41.74,41.64,41.73,185019.0,34.4212,34.4873,34.4047,34.479,185019.0
2019-05-10 15:20:00,41.73,41.79,41.72,41.76,328940.0,34.479,34.5286,34.4708,34.5038,328940.0
2019-05-10 15:25:00,41.75,41.8,41.75,41.77,159441.0,34.4956,34.5369,34.4956,34.5121,159441.0
2019-05-10 15:30:00,41.77,41.77,41.68,41.68,222781.0,34.5121,34.5121,34.4377,34.4377,222781.0
2019-05-10 15:35:00,41.68,41.68,41.64,41.65,165428.0,34.4377,34.4377,34.4047,34.4129,165428.0
2019-05-10 15:40:00,41.65,41.66,41.6,41.62,233950.0,34.4129,34.4212,34.3716,34.3881,233950.0
2019-05-10 15:45:00,41.62,41.64,41.58,41.59,162825.0,34.3881,34.4047,34.3551,34.3634,162825.0
2019-05-10 15:50:00,41.59,41.61,41.57,41.6,289701.0,34.3634,34.3799,34.3468,34.3716,289701.0
2019-05-10 15:55:00,41.6,41.68,41.59,41.67,1093257.0,34.3716,34.4377,34.3634,34.4295,1093257.0
2019-05-13 09:30:00,40.43,40.53,40.3,40.53,524768.0,33.4049,33.4875,33.2975,33.4875,524768.0
2019-05-13 09:35:00,40.52,40.55,40.42,40.51,387309.0,33.4793,33.5041,33.3967,33.471,387309.0
2019-05-13 09:40:00,40.51,40.56,40.45,40.48,365301.0,33.471,33.5123,33.4214,33.4462,365301.0
2019-05-13 09:45:00,40.47,40.5,40.43,40.46,143160.0,33.438,33.4628,33.4049,33.4297,143160.0
2019-05-13 09:50:00,40.45,40.46,40.33,40.34,1841941.0,33.4214,33.4297,33.3223,33.3306,1841941.0
2019-05-13 09:55:00,40.34,40.41,40.32,40.4,513971.0,33.3306,33.3884,33.314,33.3801,513971.0
2019-05-13 10:00:00,40.4,40.4,40.3,40.32,586819.0,33.3801,33.3801,33.2975,33.314,586819.0
2019-05-13 10:05:00,40.32,40.34,40.27,40.3,461192.0,33.314,33.3306,33.2727,33.2975,461192.0
2019-05-13 10:10:00,40.29,40.34,40.28,40.34,159446.0,33.2892,33.3306,33.281,33.3306,159446.0
2019-05-13 10:15:00,40.34,40.42,40.32,40.38,434695.0,33.3306,33.3967,33.314,33.3636,434695.0
2019-05-13 10:20:00,40.38,40.39,40.33,40.37,94083.0,33.3636,33.3719,33.3223,33.3553,94083.0
2019-05-13 10:25:00,40.36,40.4,40.29,40.34,216761.0,33.3471,33.3801,33.2892,33.3306,216761.0
2019-05-13 10:30:00,40.33,40.35,40.26,40.32,239126.0,33.3223,33.3388,33.2645,33.314,239126.0
2019-05-13 10:35:00,40.33,40.39,40.33,40.38,239116.0,33.3223,33.3719,33.3223,33.3636,239116.0
2019-05-13 10:40:00,40.38,40.44,40.35,40.43,168764.0,33.3636,33.4132,33.3388,33.4049,168764.0
2019-05-13 10:45:00,40.43,40.44,40.34,40.35,165495.0,33.4049,33.4132,33.3306,33.3388,165495.0
2019-05-13 10:50:00,40.34,40.4,40.33,40.36,204054.0,33.3306,33.3801,33.3223,33.3471,204054.0
2019-05-13 10:55:00,40.37,40.4,40.34,40.4,202158.0,33.3553,33.3801,33.3306,33.3801,202158.0
2019-05-13 11:00:00,40.41,40.44,40.32,40.33,159539.0,33.3884,33.4132,33.314,33.3223,159539.0
2019-05-13 11:05:00,40.33,40.42,40.33,40.36,172485.0,33.3223,33.3967,33.3223,33.3471,172485.0
2019-05-13 11:10:00,40.36,40.39,40.33,40.36,188837.0,33.3471,33.3719,33.3223,33.3471,188837.0
2019-05-13 11:15:00,40.36,40.37,40.26,40.28,252333.0,33.3471,33.3553,33.2645,33.281,252333.0
2019-05-13 11:20:00,40.29,40.36,40.26,40.33,195705.0,33.2892,33.3471,33.2645,33.3223,195705.0
2019-05-13 11:25:00,40.34,40.34,40.26,40.27,124874.0,33.3306,33.3306,33.2645,33.2727,124874.0
2019-05-13 11:30:00,40.28,40.33,40.25,40.28,90874.0,33.281,33.3223,33.2562,33.281,90874.0
2019-05-13 11:35:00,40.27,40.29,40.24,40.24,150836.0,33.2727,33.2892,33.2479,33.2479,150836.0
2019-05-13 11:40:00,40.25,40.28,40.2,40.21,100078.0,33.2562,33.281,33.2149,33.2231,100078.0
2019-05-13 11:45:00,40.21,40.24,40.19,40.2,122958.0,33.2231,33.2479,33.2066,33.2149,122958.0
2019-05-13 11:50:00,40.21,40.21,40.17,40.19,119402.0,33.2231,33.2231,33.1901,33.2066,119402.0
2019-05-13 11:55:00,40.18,40.3,40.17,40.28,275053.0,33.1984,33.2975,33.1901,33.281,275053.0
2019-05-13 12:00:00,40.29,40.29,40.22,40.24,265265.0,33.2892,33.2892,33.2314,33.2479,265265.0
2019-05-13 12:05:00,40.24,40.26,40.18,40.2,149814.0,33.2479,33.2645,33.1984,33.2149,149814.0
2019-05-13 12:10:00,40.21,40.25,40.2,40.23,234077.0,33.2231,33.2562,33.2149,33.2397,234077.0
2019-05-13 12:15:00,40.23,40.26,40.2,40.25,125437.0,33.2397,33.2645,33.2149,33.2562,125437.0
2019-05-13 12:20:00,40.25,40.27,40.2,40.2,130569.0,33.2562,33.2727,33.2149,33.2149,130569.0
2019-05-13 12:25:00,40.19,40.21,40.15,40.19,342535.0,33.2066,33.2231,33.1736,33.2066,342535.0
2019-05-13 12:30:00,40.19,40.2,40.16,40.17,124331.0,33.2066,33.2149,33.1818,33.1901,124331.0
2019-05-13 12:35:00,40.16,40.25,40.15,40.2,207851.0,33.1818,33.2562,33.1736,33.2149,207851.0
2019-05-13 12:40:00,40.19,40.21,40.16,40.16,238367.0,33.2066,33.2231,33.1818,33.1818,238367.0
2019-05-13 12:45:00,40.16,40.23,40.16,40.21,314410.0,33.1818,33.2397,33.1818,33.2231,314410.0
2019-05-13 12:50:00,40.21,40.22,40.17,40.17,127037.0,33.2231,33.2314,33.1901,33.1901,127037.0
2019-05-13 12:55:00,40.17,40.17,40.14,40.17,119430.0,33.1901,33.1901,33.1653,33.1901,119430.0
2019-05-13 13:00:00,40.15,40.17,40.12,40.13,233710.0,33.1736,33.1901,33.1488,33.157,233710.0
2019-05-13 13:05:00,40.12,40.17,40.11,40.12,161297.0,33.1488,33.1901,33.1405,33.1488,161297.0
2019-05-13 13:10:00,40.12,40.14,40.1,40.13,152485.0,33.1488,33.1653,33.1323,33.157,152485.0
2019-05-13 13:15:00,40.14,40.18,40.12,40.13,287271.0,33.1653,33.1984,33.1488,33.157,287271.0
2019-05-13 13:20:00,40.12,40.16,40.12,40.15,186497.0,33.1488,33.1818,33.1488,33.1736,186497.0
2019-05-13 13:25:00,40.15,40.18,40.12,40.13,79185.0,33.1736,33.1984,33.1488,33.157,79185.0
2019-05-13 13:30:00,40.12,40.18,40.11,40.18,307344.0,33.1488,33.1984,33.1405,33.1984,307344.0
2019-05-13 13:35:00,40.17,40.29,40.16,40.25,359070.0,33.1901,33.2892,33.1818,33.2562,359070.0
2019-05-13 13:40:00,40.25,40.27,40.2,40.21,145008.0,33.2562,33.2727,33.2149,33.2231,145008.0
2019-05-13 13:45:00,40.2,40.25,40.2,40.23,118342.0,33.2149,33.2562,33.2149,33.2397,118342.0
2019-05-13 13:50:00,40.23,40.26,40.21,40.25,149074.0,33.2397,33.2645,33.2231,33.2562,149074.0
2019-05-13 13:55:00,40.26,40.3,40.23,40.3,121187.0,33.2645,33.2975,33.2397,33.2975,121187.0
2019-05-13 14:00:00,40.29,40.3,40.27,40.3,203724.0,33.2892,33.2975,33.2727,33.2975,203724.0
2019-05-13 14:05:00,40.3,40.35,40.29,40.3,182678.0,33.2975,33.3388,33.2892,33.2975,182678.0
2019-05-13 14:10:00,40.29,40.3,40.24,40.24,192231.0,33.2892,33.2975,33.2479,33.2479,192231.0
2019-05-13 14:15:00,40.24,40.26,40.22,40.23,311203.0,33.2479,33.2645,33.2314,33.2397,311203.0
2019-05-13 14:20:00,40.23,40.32,40.22,40.32,415659.0,33.2397,33.314,33.2314,33.314,415659.0
2019-05-13 14:25:00,40.32,40.45,40.32,40.41,725281.0,33.314,33.4214,33.314,33.3884,725281.0
2019-05-13 14:30:00,40.42,40.43,40.34,40.36,186982.0,33.3967,33.4049,33.3306,33.3471,186982.0
2019-05-13 14:35:00,40.35,40.38,40.32,40.33,125874.0,33.3388,33.3636,33.314,33.3223,125874.0
2019-05-13 14:40:00,40.33,40.36,40.26,40.29,237874.0,33.3223,33.3471,33.2645,33.2892,237874.0
2019-05-13 14:45:00,40.29,40.34,40.29,40.32,244666.0,33.2892,33.3306,33.2892,33.314,244666.0
2019-05-13 14:50:00,40.31,40.39,40.31,40.37,258113.0,33.3058,33.3719,33.3058,33.3553,258113.0
2019-05-13 14:55:00,40.36,40.39,40.33,40.34,245057.0,33.3471,33.3719,33.3223,33.3306,245057.0
2019-05-13 15:00:00,40.33,40.39,40.3,40.31,284246.0,33.3223,33.3719,33.2975,33.3058,284246.0
2019-05-13 15:05:00,40.31,40.36,40.29,40.29,133938.0,33.3058,33.3471,33.2892,33.2892,133938.0
2019-05-13 15:10:00,40.3,40.32,40.28,40.28,207615.0,33.2975,33.314,33.281,33.281,207615.0
2019-05-13 15:15:00,40.28,40.3,40.25,40.26,151516.0,33.281,33.2975,33.2562,33.2645,151516.0
2019-05-13 15:20:00,40.26,40.28,40.25,40.26,236489.0,33.2645,33.281,33.2562,33.2645,236489.0
2019-05-13 15:25:00,40.26,40.31,40.25,40.29,132909.0,33.2645,33.3058,33.2562,33.2892,132909.0
2019-05-13 15:30:00,40.28,40.29,40.2,40.23,236465.0,33.281,33.2892,33.2149,33.2397,236465.0
2019-05-13 15:35:00,40.22,40.24,40.18,40.21,187044.0,33.2314,33.2479,33.1984,33.2231,187044.0
2019-05-13 15:40:00,40.21,40.25,40.2,40.23,234177.0,33.2231,33.2562,33.2149,33.2397,234177.0
2019-05-13 15:45:00,40.23,40.3,40.22,40.27,179664.0,33.2397,33.2975,33.2314,33.2727,179664.0
2019-05-13 15:50:00,40.28,40.3,40.23,40.27,404868.0,33.281,33.2975,33.2397,33.2727,404868.0
2019-05-13 15:55:00,40.27,40.31,40.25,40.3,849530.0,33.2727,33.3058,33.2562,33.2975,849530.0
2019-05-14 09:30:00,40.81,40.86,40.78,40.81,291454.0,33.7189,33.7602,33.6941,33.7189,291454.0
2019-05-14 09:35:00,40.81,40.83,40.75,40.8,634772.0,33.7189,33.7354,33.6693,33.7106,634772.0
2019-05-14 09:40:00,40.8,40.83,40.78,40.82,152111.0,33.7106,33.7354,33.6941,33.7271,152111.0
2019-05-14 09:45:00,40.82,40.84,40.71,40.71,156160.0,33.7271,33.7437,33.6363,33.6363,156160.0
2019-05-14 09:50:00,40.7,40.72,40.67,40.71,202006.0,33.628,33.6445,33.6032,33.6363,202006.0
2019-05-14 09:55:00,40.71,40.73,40.68,40.69,123749.0,33.6363,33.6528,33.6115,33.6197,123749.0
2019-05-14 10:00:00,40.7,40.76,40.7,40.71,327775.0,33.628,33.6776,33.628,33.6363,327775.0
2019-05-14 10:05:00,40.71,40.75,40.68,40.74,167241.0,33.6363,33.6693,33.6115,33.6611,167241.0
2019-05-14 10:10:00,40.74,40.76,40.71,40.74,174716.0,33.6611,33.6776,33.6363,33.6611,174716.0
2019-05-14 10:15:00,40.74,40.77,40.73,40.76,273727.0,33.6611,33.6858,33.6528,33.6776,273727.0
2019-05-14 10:20:00,40.77,40.8,40.77,40.8,154570.0,33.6858,33.7106,33.6858,33.7106,154570.0
2019-05-14 10:25:00,40.8,40.85,40.78,40.84,276360.0,33.7106,33.7519,33.6941,33.7437,276360.0
2019-05-14 10:30:00,40.83,40.86,40.8,40.8,100289.0,33.7354,33.7602,33.7106,33.7106,100289.0
2019-05-14 10:35:00,40.8,40.84,40.79,40.82,140842.0,33.7106,33.7437,33.7024,33.7271,140842.0
2019-05-14 10:40:00,40.82,40.85,40.8,40.82,92260.0,33.7271,33.7519,33.7106,33.7271,92260.0
2019-05-14 10:45:00,40.82,40.84,40.8,40.8,144509.0,33.7271,33.7437,33.7106,33.7106,144509.0
2019-05-14 10:50:00,40.8,40.8,40.72,40.74,207729.0,33.7106,33.7106,33.6445,33.6611,207729.0
2019-05-14 10:55:00,40.73,40.77,40.72,40.75,224840.0,33.6528,33.6858,33.6445,33.6693,224840.0
2019-05-14 11:00:00,40.75,40.77,40.71,40.74,177050.0,33.6693,33.6858,33.6363,33.6611,177050.0
2019-05-14 11:05:00,40.73,40.8,40.73,40.78,179587.0,33.6528,33.7106,33.6528,33.6941,179587.0
2019-05-14 11:10:00,40.77,40.83,40.77,40.83,459412.0,33.6858,33.7354,33.6858,33.7354,459412.0
2019-05-14 11:15:00,40.82,40.84,40.8,40.84,236226.0,33.7271,33.7437,33.7106,33.7437,236226.0
2019-05-14 11:20:00,40.84,40.91,40.83,40.91,358152.0,33.7437,33.8015,33.7354,33.8015,358152.0
2019-05-14 11:25:00,40.9,40.92,40.87,40.88,353337.0,33.7932,33.8098,33.7685,33.7767,353337.0
2019-05-14 11:30:00,40.87,40.91,40.86,40.9,221920.0,33.7685,33.8015,33.7602,33.7932,221920.0
2019-05-14 11:35:00,40.9,40.94,40.9,40.92,165946.0,33.7932,33.8263,33.7932,33.8098,165946.0
2019-05-14 11:40:00,40.93,40.93,40.9,40.9,68472.0,33.818,33.818,33.7932,33.7932,68472.0
2019-05-14 11:45:00,40.91,40.95,40.91,40.95,72055.0,33.8015,33.8346,33.8015,33.8346,72055.0
2019-05-14 11:50:00,40.95,40.96,40.92,40.94,132160.0,33.8346,33.8428,33.8098,33.8263,132160.0
2019-05-14 11:55:00,40.95,40.96,40.91,40.93,162493.0,33.8346,33.8428,33.8015,33.818,162493.0
2019-05-14 12:00:00,40.93,40.96,40.92,40.95,79933.0,33.818,33.8428,33.8098,33.8346,79933.0
2019-05-14 12:05:00,40.96,40.96,40.91,40.92,47097.0,33.8428,33.8428,33.8015,33.8098,47097.0
2019-05-14 12:10:00,40.92,40.93,40.89,40.91,122542.0,33.8098,33.818,33.785,33.8015,122542.0
2019-05-14 12:15:00,40.9,40.9,40.84,40.85,65554.0,33.7932,33.7932,33.7437,33.7519,65554.0
2019-05-14 12:20:00,40.84,40.87,40.84,40.86,78365.0,33.7437,33.7685,33.7437,33.7602,78365.0
2019-05-14 12:25:00,40.85,40.87,40.83,40.84,75823.0,33.7519,33.7685,33.7354,33.7437,75823.0
2019-05-14 12:30:00,40.85,40.89,40.83,40.87,117705.0,33.7519,33.785,33.7354,33.7685,117705.0
2019-05-14 12:35:00,40.87,40.9,40.86,40.89,98139.0,33.7685,33.7932,33.7602,33.785,98139.0
2019-05-14 12:40:00,40.89,40.91,40.88,40.89,61370.0,33.785,33.8015,33.7767,33.785,61370.0
2019-05-14 12:45:00,40.9,40.92,40.89,40.91,139701.0,33.7932,33.8098,33.785,33.8015,139701.0
2019-05-14 12:50:00,40.91,40.92,40.89,40.91,73911.0,33.8015,33.8098,33.785,33.8015,73911.0
2019-05-14 12:55:00,40.91,40.92,40.88,40.89,79440.0,33.8015,33.8098,33.7767,33.785,79440.0
2019-05-14 13:00:00,40.9,40.92,40.89,40.92,60521.0,33.7932,33.8098,33.785,33.8098,60521.0
2019-05-14 13:05:00,40.91,40.93,40.91,40.93,74712.0,33.8015,33.818,33.8015,33.818,74712.0
2019-05-14 13:10:00,40.93,40.97,40.92,40.96,97488.0,33.818,33.8511,33.8098,33.8428,97488.0
2019-05-14 13:15:00,40.95,40.96,40.92,40.93,53933.0,33.8346,33.8428,33.8098,33.818,53933.0
2019-05-14 13:20:00,40.93,40.97,40.92,40.97,65536.0,33.818,33.8511,33.8098,33.8511,65536.0
2019-05-14 13:25:00,40.97,40.97,40.94,40.95,57325.0,33.8511,33.8511,33.8263,33.8346,57325.0
2019-05-14 13:30:00,40.95,40.99,40.95,40.99,47028.0,33.8346,33.8676,33.8346,33.8676,47028.0
2019-05-14 13:35:00,40.98,40.99,40.95,40.96,139079.0,33.8593,33.8676,33.8346,33.8428,139079.0
2019-05-14 13:40:00,40.96,40.97,40.93,40.95,130255.0,33.8428,33.8511,33.818,33.8346,130255.0
2019-05-14 13:45:00,40.95,40.95,40.93,40.95,117775.0,33.8346,33.8346,33.818,33.8346,117775.0
2019-05-14 13:50:00,40.95,40.97,40.93,40.94,191237.0,33.8346,33.8511,33.818,33.8263,191237.0
2019-05-14 13:55:00,40.94,40.94,40.92,40.93,101644.0,33.8263,33.8263,33.8098,33.818,101644.0
2019-05-14 14:00:00,40.92,40.94,40.88,40.89,205587.0,33.8098,33.8263,33.7767,33.785,205587.0
2019-05-14 14:05:00,40.88,40.9,40.85,40.89,261092.0,33.7767,33.7932,33.7519,33.785,261092.0
2019-05-14 14:10:00,40.89,40.9,40.87,40.89,73684.0,33.785,33.7932,33.7685,33.785,73684.0
2019-05-14 14:15:00,40.89,40.92,40.88,40.9,154983.0,33.785,33.8098,33.7767,33.7932,154983.0
2019-05-14 14:20:00,40.91,40.93,40.9,40.93,358935.0,33.8015,33.818,33.7932,33.818,358935.0
2019-05-14 14:25:00,40.92,40.95,40.9,40.93,396626.0,33.8098,33.8346,33.7932,33.818,396626.0
2019-05-14 14:30:00,40.93,40.93,40.91,40.93,144532.0,33.818,33.818,33.8015,33.818,144532.0
2019-05-14 14:35:00,40.93,40.95,40.92,40.94,235432.0,33.818,33.8346,33.8098,33.8263,235432.0
2019-05-14 14:40:00,40.94,40.96,40.93,40.95,240797.0,33.8263,33.8428,33.818,33.8346,240797.0
2019-05-14 14:45:00,40.94,40.95,40.88,40.89,143126.0,33.8263,33.8346,33.7767,33.785,143126.0
2019-05-14 14:50:00,40.89,40.9,40.85,40.85,145467.0,33.785,33.7932,33.7519,33.7519,145467.0
2019-05-14 14:55:00,40.85,40.89,40.85,40.89,158667.0,33.7519,33.785,33.7519,33.785,158667.0
2019-05-14 15:00:00,40.88,40.92,40.86,40.91,139961.0,33.7767,33.8098,33.7602,33.8015,139961.0
2019-05-14 15:05:00,40.9,40.94,40.88,40.94,98026.0,33.7932,33.8263,33.7767,33.8263,98026.0
2019-05-14 15:10:00,40.94,40.94,40.88,40.9,188402.0,33.8263,33.8263,33.7767,33.7932,188402.0
2019-05-14 15:15:00,40.9,40.9,40.86,40.89,193905.0,33.7932,33.7932,33.7602,33.785,193905.0
2019-05-14 15:20:00,40.89,40.9,40.86,40.88,205891.0,33.785,33.7932,33.7602,33.7767,205891.0
2019-05-14 15:25:00,40.87,40.9,40.86,40.87,184796.0,33.7685,33.7932,33.7602,33.7685,184796.0
2019-05-14 15:30:00,40.87,40.87,40.81,40.82,246703.0,33.7685,33.7685,33.7189,33.7271,246703.0
2019-05-14 15:35:00,40.81,40.85,40.8,40.84,288245.0,33.7189,33.7519,33.7106,33.7437,288245.0
2019-05-14 15:40:00,40.84,40.86,40.83,40.85,337621.0,33.7437,33.7602,33.7354,33.7519,337621.0
2019-05-14 15:45:00,40.84,40.86,40.81,40.84,526930.0,33.7437,33.7602,33.7189,33.7437,526930.0
2019-05-14 15:50:00,40.84,40.85,40.81,40.84,441619.0,33.7437,33.7519,33.7189,33.7437,441619.0
2019-05-14 15:55:00,40.85,40.86,40.81,40.82,684705.0,33.7519,33.7602,33.7189,33.7271,684705.0
2019-05-15 09:30:00,40.62,40.66,40.56,40.64,373861.0,33.5619,33.595,33.5123,33.5784,373861.0
2019-05-15 09:35:00,40.63,40.68,40.61,40.65,407733.0,33.5702,33.6115,33.5536,33.5867,407733.0
2019-05-15 09:40:00,40.65,40.66,40.58,40.63,381288.0,33.5867,33.595,33.5289,33.5702,381288.0
2019-05-15 09:45:00,40.63,40.7,40.62,40.66,334264.0,33.5702,33.628,33.5619,33.595,334264.0
2019-05-15 09:50:00,40.66,40.72,40.63,40.69,229807.0,33.595,33.6445,33.5702,33.6197,229807.0
2019-05-15 09:55:00,40.69,40.7,40.65,40.66,120882.0,33.6197,33.628,33.5867,33.595,120882.0
2019-05-15 10:00:00,40.65,40.7,40.64,40.66,266105.0,33.5867,33.628,33.5784,33.595,266105.0
2019-05-15 10:05:00,40.67,40.71,40.65,40.7,183622.0,33.6032,33.6363,33.5867,33.628,183622.0
2019-05-15 10:10:00,40.7,40.87,40.65,40.87,786326.0,33.628,33.7685,33.5867,33.7685,786326.0
2019-05-15 10:15:00,40.87,40.88,40.76,40.84,900007.0,33.7685,33.7767,33.6776,33.7437,900007.0
2019-05-15 10:20:00,40.84,40.89,40.82,40.89,441264.0,33.7437,33.785,33.7271,33.785,441264.0
2019-05-15 10:25:00,40.88,40.99,40.88,40.96,222036.0,33.7767,33.8676,33.7767,33.8428,222036.0
2019-05-15 10:30:00,40.95,40.97,40.9,40.93,442008.0,33.8346,33.8511,33.7932,33.818,442008.0
2019-05-15 10:35:00,40.93,40.95,40.87,40.9,363057.0,33.818,33.8346,33.7685,33.7932,363057.0
2019-05-15 10:40:00,40.9,40.92,40.87,40.9,232406.0,33.7932,33.8098,33.7685,33.7932,232406.0
2019-05-15 10:45:00,40.91,40.94,40.88,40.94,318362.0,33.8015,33.8263,33.7767,33.8263,318362.0
2019-05-15 10:50:00,40.95,40.97,40.93,40.94,188949.0,33.8346,33.8511,33.818,33.8263,188949.0
2019-05-15 10:55:00,40.94,40.97,40.89,40.93,212808.0,33.8263,33.8511,33.785,33.818,212808.0
2019-05-15 11:00:00,40.93,40.94,40.86,40.88,125083.0,33.818,33.8263,33.7602,33.7767,125083.0
2019-05-15 11:05:00,40.88,40.89,40.85,40.88,108070.0,33.7767,33.785,33.7519,33.7767,108070.0
2019-05-15 11:10:00,40.88,40.92,40.87,40.89,132136.0,33.7767,33.8098,33.7685,33.785,132136.0
2019-05-15 11:15:00,40.89,40.91,40.87,40.9,76667.0,33.785,33.8015,33.7685,33.7932,76667.0
2019-05-15 11:20:00,40.89,40.9,40.88,40.9,59417.0,33.785,33.7932,33.7767,33.7932,59417.0
2019-05-15 11:25:00,40.9,40.97,40.9,40.97,144366.0,33.7932,33.8511,33.7932,33.8511,144366.0
2019-05-15 11:30:00,40.96,40.97,40.91,40.96,169621.0,33.8428,33.8511,33.8015,33.8428,169621.0
2019-05-15 11:35:00,40.96,40.96,40.9,40.92,55658.0,33.8428,33.8428,33.7932,33.8098,55658.0
2019-05-15 11:40:00,40.92,40.94,40.91,40.93,91040.0,33.8098,33.8263,33.8015,33.818,91040.0
2019-05-15 11:45:00,40.93,40.93,40.89,40.91,73048.0,33.818,33.818,33.785,33.8015,73048.0
2019-05-15 11:50:00,40.92,40.95,40.89,40.94,141384.0,33.8098,33.8346,33.785,33.8263,141384.0
2019-05-15 11:55:00,40.93,40.96,40.91,40.93,79820.0,33.818,33.8428,33.8015,33.818,79820.0
2019-05-15 12:00:00,40.94,40.97,40.93,40.96,61846.0,33.8263,33.8511,33.818,33.8428,61846.0
2019-05-15 12:05:00,40.96,40.99,40.93,40.94,152742.0,33.8428,33.8676,33.818,33.8263,152742.0
2019-05-15 12:10:00,40.95,40.95,40.9,40.93,71448.0,33.8346,33.8346,33.7932,33.818,71448.0
2019-05-15 12:15:00,40.93,40.93,40.89,40.9,161279.0,33.818,33.818,33.785,33.7932,161279.0
2019-05-15 12:20:00,40.9,40.93,40.87,40.88,71695.0,33.7932,33.818,33.7685,33.7767,71695.0
2019-05-15 12:25:00,40.87,40.89,40.85,40.88,41063.0,33.7685,33.785,33.7519,33.7767,41063.0
2019-05-15 12:30:00,40.88,40.91,40.88,40.89,86520.0,33.7767,33.8015,33.7767,33.785,86520.0
2019-05-15 12:35:00,40.89,40.89,40.85,40.88,33771.0,33.785,33.785,33.7519,33.7767,33771.0
2019-05-15 12:40:00,40.88,40.9,40.87,40.89,66283.0,33.7767,33.7932,33.7685,33.785,66283.0
2019-05-15 12:45:00,40.89,40.91,40.88,40.88,54706.0,33.785,33.8015,33.7767,33.7767,54706.0
2019-05-15 12:50:00,40.88,40.89,40.86,40.87,116474.0,33.7767,33.785,33.7602,33.7685,116474.0
2019-05-15 12:55:00,40.88,40.88,40.82,40.84,64113.0,33.7767,33.7767,33.7271,33.7437,64113.0
2019-05-15 13:00:00,40.84,40.88,40.83,40.87,126901.0,33.7437,33.7767,33.7354,33.7685,126901.0
2019-05-15 13:05:00,40.88,40.88,40.83,40.84,67195.0,33.7767,33.7767,33.7354,33.7437,67195.0
2019-05-15 13:10:00,40.84,40.87,40.84,40.86,59181.0,33.7437,33.7685,33.7437,33.7602,59181.0
2019-05-15 13:15:00,40.85,40.86,40.83,40.84,76051.0,33.7519,33.7602,33.7354,33.7437,76051.0
2019-05-15 13:20:00,40.85,40.88,40.84,40.84,111448.0,33.7519,33.7767,33.7437,33.7437,111448.0
2019-05-15 13:25:00,40.85,40.88,40.84,40.87,59602.0,33.7519,33.7767,33.7437,33.7685,59602.0
2019-05-15 13:30:00,40.87,40.93,40.86,40.93,90544.0,33.7685,33.818,33.7602,33.818,90544.0
2019-05-15 13:35:00,40.93,40.94,40.91,40.94,30008.0,33.818,33.8263,33.8015,33.8263,30008.0
2019-05-15 13:40:00,40.95,40.98,40.94,40.97,55112.0,33.8346,33.8593,33.8263,33.8511,55112.0
2019-05-15 13:45:00,40.97,41.01,40.96,41.0,123952.0,33.8511,33.8841,33.8428,33.8759,123952.0
2019-05-15 13:50:00,41.0,41.0,40.97,40.97,66531.0,33.8759,33.8759,33.8511,33.8511,66531.0
2019-05-15 13:55:00,40.98,41.01,40.97,40.99,57124.0,33.8593,33.8841,33.8511,33.8676,57124.0
2019-05-15 14:00:00,40.99,41.0,40.98,40.99,49957.0,33.8676,33.8759,33.8593,33.8676,49957.0
2019-05-15 14:05:00,40.99,41.01,40.97,40.98,102593.0,33.8676,33.8841,33.8511,33.8593,102593.0
2019-05-15 14:10:00,40.99,41.02,40.99,41.02,74012.0,33.8676,33.8924,33.8676,33.8924,74012.0
2019-05-15 14:15:00,41.01,41.01,40.98,41.0,50600.0,33.8841,33.8841,33.8593,33.8759,50600.0
2019-05-15 14:20:00,41.0,41.02,40.99,41.02,219261.0,33.8759,33.8924,33.8676,33.8924,219261.0
2019-05-15 14:25:00,41.02,41.02,40.96,40.98,56941.0,33.8924,33.8924,33.8428,33.8593,56941.0
2019-05-15 14:30:00,40.98,40.98,40.96,40.97,116597.0,33.8593,33.8593,33.8428,33.8511,116597.0
2019-05-15 14:35:00,40.98,40.98,40.96,40.98,112214.0,33.8593,33.8593,33.8428,33.8593,112214.0
2019-05-15 14:40:00,40.98,40.99,40.96,40.98,56514.0,33.8593,33.8676,33.8428,33.8593,56514.0
2019-05-15 14:45:00,40.97,41.0,40.97,40.99,69963.0,33.8511,33.8759,33.8511,33.8676,69963.0
2019-05-15 14:50:00,41.0,41.0,40.96,40.97,112590.0,33.8759,33.8759,33.8428,33.8511,112590.0
2019-05-15 14:55:00,40.96,40.97,40.94,40.95,132619.0,33.8428,33.8511,33.8263,33.8346,132619.0
2019-05-15 15:00:00,40.95,40.97,40.92,40.94,60739.0,33.8346,33.8511,33.8098,33.8263,60739.0
2019-05-15 15:05:00,40.94,40.96,40.93,40.95,93412.0,33.8263,33.8428,33.818,33.8346,93412.0
2019-05-15 15:10:00,40.95,40.97,40.93,40.96,72382.0,33.8346,33.8511,33.818,33.8428,72382.0
2019-05-15 15:15:00,40.95,40.95,40.93,40.94,58827.0,33.8346,33.8346,33.818,33.8263,58827.0
2019-05-15 15:20:00,40.95,40.98,40.94,40.98,110405.0,33.8346,33.8593,33.8263,33.8593,110405.0
2019-05-15 15:25:00,40.97,40.98,40.95,40.96,111694.0,33.8511,33.8593,33.8346,33.8428,111694.0
2019-05-15 15:30:00,40.96,40.97,40.94,40.95,99521.0,33.8428,33.8511,33.8263,33.8346,99521.0
2019-05-15 15:35:00,40.96,40.97,40.93,40.93,136107.0,33.8428,33.8511,33.818,33.818,136107.0
2019-05-15 15:40:00,40.94,40.95,40.93,40.95,55978.0,33.8263,33.8346,33.818,33.8346,55978.0
2019-05-15 15:45:00,40.94,40.96,40.93,40.93,170192.0,33.8263,33.8428,33.818,33.818,170192.0
2019-05-15 15:50:00,40.93,40.95,40.92,40.93,128015.0,33.818,33.8346,33.8098,33.818,128015.0
2019-05-15 15:55:00,40.93,40.93,40.91,40.93,581114.0,33.818,33.818,33.8015,33.818,581114.0
2019-05-16 09:30:00,40.98,41.04,40.97,40.98,253109.0,33.8593,33.9089,33.8511,33.8593,253109.0
2019-05-16 09:35:00,40.98,41.01,40.96,41.0,635999.0,33.8593,33.8841,33.8428,33.8759,635999.0
2019-05-16 09:40:00,41.0,41.02,40.99,41.01,411347.0,33.8759,33.8924,33.8676,33.8841,411347.0
2019-05-16 09:45:00,41.01,41.01,40.97,40.99,142436.0,33.8841,33.8841,33.8511,33.8676,142436.0
2019-05-16 09:50:00,40.99,41.04,40.98,41.03,164889.0,33.8676,33.9089,33.8593,33.9007,164889.0
2019-05-16 09:55:00,41.03,41.08,41.03,41.05,98704.0,33.9007,33.942,33.9007,33.9172,98704.0
2019-05-16 10:00:00,41.06,41.06,41.03,41.04,125815.0,33.9254,33.9254,33.9007,33.9089,125815.0
2019-05-16 10:05:00,41.04,41.04,40.99,40.99,152122.0,33.9089,33.9089,33.8676,33.8676,152122.0
2019-05-16 10:10:00,40.99,41.0,40.93,40.94,680803.0,33.8676,33.8759,33.818,33.8263,680803.0
2019-05-16 10:15:00,40.94,41.01,40.94,41.01,199324.0,33.8263,33.8841,33.8263,33.8841,199324.0
2019-05-16 10:20:00,41.01,41.07,41.0,41.07,653183.0,33.8841,33.9337,33.8759,33.9337,653183.0
2019-05-16 10:25:00,41.06,41.11,41.05,41.11,373975.0,33.9254,33.9668,33.9172,33.9668,373975.0
2019-05-16 10:30:00,41.1,41.11,41.08,41.09,134035.0,33.9585,33.9668,33.942,33.9502,134035.0
2019-05-16 10:35:00,41.09,41.13,41.08,41.12,174523.0,33.9502,33.9833,33.942,33.975,174523.0
2019-05-16 10:40:00,41.12,41.16,41.12,41.14,113030.0,33.975,34.0081,33.975,33.9915,113030.0
2019-05-16 10:45:00,41.14,41.15,41.12,41.15,115615.0,33.9915,33.9998,33.975,33.9998,115615.0
2019-05-16 10:50:00,41.15,41.18,41.13,41.16,84344.0,33.9998,34.0246,33.9833,34.0081,84344.0
2019-05-16 10:55:00,41.16,41.19,41.16,41.18,106107.0,34.0081,34.0329,34.0081,34.0246,106107.0
2019-05-16 11:00:00,41.18,41.2,41.15,41.16,77097.0,34.0246,34.0411,33.9998,34.0081,77097.0
2019-05-16 11:05:00,41.16,41.18,41.13,41.14,57246.0,34.0081,34.0246,33.9833,33.9915,57246.0
2019-05-16 11:10:00,41.14,41.17,41.13,41.16,86939.0,33.9915,34.0163,33.9833,34.0081,86939.0
2019-05-16 11:15:00,41.17,41.17,41.14,41.16,172043.0,34.0163,34.0163,33.9915,34.0081,172043.0
2019-05-16 11:20:00,41.15,41.18,41.14,41.16,59389.0,33.9998,34.0246,33.9915,34.0081,59389.0
2019-05-16 11:25:00,41.16,41.2,41.16,41.19,176276.0,34.0081,34.0411,34.0081,34.0329,176276.0
2019-05-16 11:30:00,41.19,41.2,41.16,41.17,121912.0,34.0329,34.0411,34.0081,34.0163,121912.0
2019-05-16 11:35:00,41.18,41.2,41.16,41.19,49307.0,34.0246,34.0411,34.0081,34.0329,49307.0
2019-05-16 11:40:00,41.18,41.22,41.18,41.2,46065.0,34.0246,34.0576,34.0246,34.0411,46065.0
2019-05-16 11:45:00,41.21,41.21,41.17,41.19,42113.0,34.0494,34.0494,34.0163,34.0329,42113.0
2019-05-16 11:50:00,41.19,41.2,41.15,41.16,38796.0,34.0329,34.0411,33.9998,34.0081,38796.0
2019-05-16 11:55:00,41.16,41.18,41.15,41.16,68179.0,34.0081,34.0246,33.9998,34.0081,68179.0
2019-05-16 12:00:00,41.17,41.17,41.12,41.13,84508.0,34.0163,34.0163,33.975,33.9833,84508.0
2019-05-16 12:05:00,41.13,41.14,41.12,41.14,50892.0,33.9833,33.9915,33.975,33.9915,50892.0
2019-05-16 12:10:00,41.14,41.16,41.12,41.15,71601.0,33.9915,34.0081,33.975,33.9998,71601.0
2019-05-16 12:15:00,41.16,41.18,41.15,41.17,31940.0,34.0081,34.0246,33.9998,34.0163,31940.0
2019-05-16 12:20:00,41.16,41.17,41.14,41.14,58742.0,34.0081,34.0163,33.9915,33.9915,58742.0
2019-05-16 12:25:00,41.14,41.16,41.14,41.15,44683.0,33.9915,34.0081,33.9915,33.9998,44683.0
2019-05-16 12:30:00,41.14,41.16,41.13,41.15,37162.0,33.9915,34.0081,33.9833,33.9998,37162.0
2019-05-16 12:35:00,41.15,41.15,41.1,41.11,109401.0,33.9998,33.9998,33.9585,33.9668,109401.0
2019-05-16 12:40:00,41.11,41.12,41.07,41.1,120558.0,33.9668,33.975,33.9337,33.9585,120558.0
2019-05-16 12:45:00,41.11,41.12,41.08,41.1,49884.0,33.9668,33.975,33.942,33.9585,49884.0
2019-05-16 12:50:00,41.11,41.11,41.08,41.08,113138.0,33.9668,33.9668,33.942,33.942,113138.0
2019-05-16 12:55:00,41.09,41.11,41.07,41.07,99085.0,33.9502,33.9668,33.9337,33.9337,99085.0
2019-05-16 13:00:00,41.08,41.1,41.04,41.05,85022.0,33.942,33.9585,33.9089,33.9172,85022.0
2019-05-16 13:05:00,41.05,41.07,41.03,41.04,105694.0,33.9172,33.9337,33.9007,33.9089,105694.0
2019-05-16 13:10:00,41.05,41.1,41.05,41.09,47872.0,33.9172,33.9585,33.9172,33.9502,47872.0
2019-05-16 13:15:00,41.09,41.09,41.07,41.09,43645.0,33.9502,33.9502,33.9337,33.9502,43645.0
2019-05-16 13:20:00,41.09,41.1,41.08,41.09,29978.0,33.9502,33.9585,33.942,33.9502,29978.0
2019-05-16 13:25:00,41.08,41.1,41.07,41.09,136434.0,33.942,33.9585,33.9337,33.9502,136434.0
2019-05-16 13:30:00,41.09,41.09,41.06,41.08,64032.0,33.9502,33.9502,33.9254,33.942,64032.0
2019-05-16 13:35:00,41.08,41.09,41.05,41.05,84034.0,33.942,33.9502,33.9172,33.9172,84034.0
2019-05-16 13:40:00,41.05,41.07,41.02,41.04,52734.0,33.9172,33.9337,33.8924,33.9089,52734.0
2019-05-16 13:45:00,41.03,41.05,40.99,40.99,103007.0,33.9007,33.9172,33.8676,33.8676,103007.0
2019-05-16 13:50:00,40.99,41.01,40.98,40.99,95493.0,33.8676,33.8841,33.8593,33.8676,95493.0
2019-05-16 13:55:00,40.99,41.0,40.97,40.98,229292.0,33.8676,33.8759,33.8511,33.8593,229292.0
2019-05-16 14:00:00,40.98,41.01,40.96,40.98,146474.0,33.8593,33.8841,33.8428,33.8593,146474.0
2019-05-16 14:05:00,40.98,41.0,40.96,40.96,79703.0,33.8593,33.8759,33.8428,33.8428,79703.0
2019-05-16 14:10:00,40.95,40.95,40.92,40.93,131586.0,33.8346,33.8346,33.8098,33.818,131586.0
2019-05-16 14:15:00,40.93,40.96,40.93,40.94,120475.0,33.818,33.8428,33.818,33.8263,120475.0
2019-05-16 14:20:00,40.95,40.97,40.92,40.97,69879.0,33.8346,33.8511,33.8098,33.8511,69879.0
2019-05-16 14:25:00,40.97,41.01,40.96,41.01,264127.0,33.8511,33.8841,33.8428,33.8841,264127.0
2019-05-16 14:30:00,41.0,41.01,40.96,40.97,176361.0,33.8759,33.8841,33.8428,33.8511,176361.0
2019-05-16 14:35:00,40.98,41.0,40.96,40.98,131452.0,33.8593,33.8759,33.8428,33.8593,131452.0
2019-05-16 14:40:00,40.98,41.0,40.96,40.97,73027.0,33.8593,33.8759,33.8428,33.8511,73027.0
2019-05-16 14:45:00,40.97,40.98,40.96,40.96,36896.0,33.8511,33.8593,33.8428,33.8428,36896.0
2019-05-16 14:50:00,40.96,40.97,40.93,40.93,118978.0,33.8428,33.8511,33.818,33.818,118978.0
2019-05-16 14:55:00,40.93,40.94,40.91,40.93,174099.0,33.818,33.8263,33.8015,33.818,174099.0
2019-05-16 15:00:00,40.92,40.93,40.89,40.92,75054.0,33.8098,33.818,33.785,33.8098,75054.0
2019-05-16 15:05:00,40.92,40.93,40.87,40.88,106096.0,33.8098,33.818,33.7685,33.7767,106096.0
2019-05-16 15:10:00,40.88,40.92,40.88,40.91,120674.0,33.7767,33.8098,33.7767,33.8015,120674.0
2019-05-16 15:15:00,40.91,40.91,40.88,40.88,115315.0,33.8015,33.8015,33.7767,33.7767,115315.0
2019-05-16 15:20:00,40.87,40.9,40.87,40.89,154547.0,33.7685,33.7932,33.7685,33.785,154547.0
2019-05-16 15:25:00,40.88,40.91,40.88,40.9,73821.0,33.7767,33.8015,33.7767,33.7932,73821.0
2019-05-16 15:30:00,40.9,40.9,40.87,40.9,132379.0,33.7932,33.7932,33.7685,33.7932,132379.0
2019-05-16 15:35:00,40.9,40.91,40.86,40.86,69036.0,33.7932,33.8015,33.7602,33.7602,69036.0
2019-05-16 15:40:00,40.87,40.87,40.83,40.86,191942.0,33.7685,33.7685,33.7354,33.7602,191942.0
2019-05-16 15:45:00,40.87,40.88,40.85,40.87,278344.0,33.7685,33.7767,33.7519,33.7685,278344.0
2019-05-16 15:50:00,40.87,40.89,40.85,40.87,368856.0,33.7685,33.785,33.7519,33.7685,368856.0
2019-05-16 15:55:00,40.87,40.9,40.85,40.86,417185.0,33.7685,33.7932,33.7519,33.7602,417185.0
2019-05-17 09:30:00,40.21,40.25,40.15,40.21,207253.0,33.2231,33.2562,33.1736,33.2231,207253.0
2019-05-17 09:35:00,40.22,40.31,40.22,40.31,88795.0,33.2314,33.3058,33.2314,33.3058,88795.0
2019-05-17 09:40:00,40.3,40.38,40.3,40.33,445066.0,33.2975,33.3636,33.2975,33.3223,445066.0
2019-05-17 09:45:00,40.33,40.35,40.32,40.33,123999.0,33.3223,33.3388,33.314,33.3223,123999.0
2019-05-17 09:50:00,40.33,40.33,40.25,40.29,238922.0,33.3223,33.3223,33.2562,33.2892,238922.0
2019-05-17 09:55:00,40.29,40.3,40.26,40.29,114179.0,33.2892,33.2975,33.2645,33.2892,114179.0
2019-05-17 10:00:00,40.28,40.33,40.24,40.27,306037.0,33.281,33.3223,33.2479,33.2727,306037.0
2019-05-17 10:05:00,40.26,40.3,40.24,40.26,88343.0,33.2645,33.2975,33.2479,33.2645,88343.0
2019-05-17 10:10:00,40.26,40.3,40.21,40.22,264555.0,33.2645,33.2975,33.2231,33.2314,264555.0
2019-05-17 10:15:00,40.22,40.29,40.21,40.26,133938.0,33.2314,33.2892,33.2231,33.2645,133938.0
2019-05-17 10:20:00,40.27,40.32,40.26,40.32,173459.0,33.2727,33.314,33.2645,33.314,173459.0
2019-05-17 10:25:00,40.32,40.36,40.3,40.35,170609.0,33.314,33.3471,33.2975,33.3388,170609.0
2019-05-17 10:30:00,40.34,40.39,40.34,40.37,209078.0,33.3306,33.3719,33.3306,33.3553,209078.0
2019-05-17 10:35:00,40.37,40.37,40.3,40.34,163479.0,33.3553,33.3553,33.2975,33.3306,163479.0
2019-05-17 10:40:00,40.35,40.37,40.33,40.36,239263.0,33.3388,33.3553,33.3223,33.3471,239263.0
2019-05-17 10:45:00,40.36,40.38,40.34,40.38,217256.0,33.3471,33.3636,33.3306,33.3636,217256.0
2019-05-17 10:50:00,40.37,40.42,40.36,40.42,158053.0,33.3553,33.3967,33.3471,33.3967,158053.0
2019-05-17 10:55:00,40.41,40.46,40.39,40.42,242813.0,33.3884,33.4297,33.3719,33.3967,242813.0
2019-05-17 11:00:00,40.42,40.44,40.4,40.4,218571.0,33.3967,33.4132,33.3801,33.3801,218571.0
2019-05-17 11:05:00,40.41,40.42,40.39,40.39,114399.0,33.3884,33.3967,33.3719,33.3719,114399.0
2019-05-17 11:10:00,40.39,40.42,40.38,40.4,139218.0,33.3719,33.3967,33.3636,33.3801,139218.0
2019-05-17 11:15:00,40.41,40.41,40.34,40.36,184229.0,33.3884,33.3884,33.3306,33.3471,184229.0
2019-05-17 11:20:00,40.36,40.37,40.33,40.33,994194.0,33.3471,33.3553,33.3223,33.3223,994194.0
2019-05-17 11:25:00,40.34,40.35,40.31,40.33,351065.0,33.3306,33.3388,33.3058,33.3223,351065.0
2019-05-17 11:30:00,40.33,40.33,40.28,40.3,415064.0,33.3223,33.3223,33.281,33.2975,415064.0
2019-05-17 11:35:00,40.3,40.3,40.27,40.28,138613.0,33.2975,33.2975,33.2727,33.281,138613.0
2019-05-17 11:40:00,40.27,40.27,40.23,40.25,170521.0,33.2727,33.2727,33.2397,33.2562,170521.0
2019-05-17 11:45:00,40.24,40.26,40.23,40.24,247681.0,33.2479,33.2645,33.2397,33.2479,247681.0
2019-05-17 11:50:00,40.24,40.26,40.22,40.26,241118.0,33.2479,33.2645,33.2314,33.2645,241118.0
2019-05-17 11:55:00,40.27,40.28,40.23,40.27,186309.0,33.2727,33.281,33.2397,33.2727,186309.0
2019-05-17 12:00:00,40.26,40.27,40.24,40.24,158977.0,33.2645,33.2727,33.2479,33.2479,158977.0
2019-05-17 12:05:00,40.25,40.25,40.19,40.2,223857.0,33.2562,33.2562,33.2066,33.2149,223857.0
2019-05-17 12:10:00,40.2,40.22,40.2,40.2,136960.0,33.2149,33.2314,33.2149,33.2149,136960.0
2019-05-17 12:15:00,40.2,40.25,40.19,40.24,77359.0,33.2149,33.2562,33.2066,33.2479,77359.0
2019-05-17 12:20:00,40.24,40.27,40.23,40.25,65267.0,33.2479,33.2727,33.2397,33.2562,65267.0
2019-05-17 12:25:00,40.25,40.27,40.23,40.24,71687.0,33.2562,33.2727,33.2397,33.2479,71687.0
2019-05-17 12:30:00,40.23,40.25,40.21,40.23,95019.0,33.2397,33.2562,33.2231,33.2397,95019.0
2019-05-17 12:35:00,40.23,40.26,40.22,40.24,95257.0,33.2397,33.2645,33.2314,33.2479,95257.0
2019-05-17 12:40:00,40.25,40.3,40.24,40.3,154983.0,33.2562,33.2975,33.2479,33.2975,154983.0
2019-05-17 12:45:00,40.3,40.3,40.27,40.28,56611.0,33.2975,33.2975,33.2727,33.281,56611.0
2019-05-17 12:50:00,40.28,40.29,40.26,40.28,105578.0,33.281,33.2892,33.2645,33.281,105578.0
2019-05-17 12:55:00,40.27,40.29,40.26,40.27,56653.0,33.2727,33.2892,33.2645,33.2727,56653.0
2019-05-17 13:00:00,40.26,40.28,40.25,40.27,76853.0,33.2645,33.281,33.2562,33.2727,76853.0
2019-05-17 13:05:00,40.27,40.3,40.27,40.29,71073.0,33.2727,33.2975,33.2727,33.2892,71073.0
2019-05-17 13:10:00,40.3,40.31,40.29,40.3,422185.0,33.2975,33.3058,33.2892,33.2975,422185.0
2019-05-17 13:15:00,40.3,40.32,40.29,40.3,94275.0,33.2975,33.314,33.2892,33.2975,94275.0
2019-05-17 13:20:00,40.31,40.32,40.29,40.29,90818.0,33.3058,33.314,33.2892,33.2892,90818.0
2019-05-17 13:25:00,40.29,40.3,40.25,40.25,128971.0,33.2892,33.2975,33.2562,33.2562,128971.0
2019-05-17 13:30:00,40.26,40.26,40.22,40.26,57441.0,33.2645,33.2645,33.2314,33.2645,57441.0
2019-05-17 13:35:00,40.26,40.28,40.24,40.27,98582.0,33.2645,33.281,33.2479,33.2727,98582.0
2019-05-17 13:40:00,40.28,40.29,40.24,40.26,61036.0,33.281,33.2892,33.2479,33.2645,61036.0
2019-05-17 13:45:00,40.26,40.29,40.25,40.29,50693.0,33.2645,33.2892,33.2562,33.2892,50693.0
2019-05-17 13:50:00,40.29,40.29,40.24,40.26,57517.0,33.2892,33.2892,33.2479,33.2645,57517.0
2019-05-17 13:55:00,40.25,40.27,40.24,40.25,96087.0,33.2562,33.2727,33.2479,33.2562,96087.0
2019-05-17 14:00:00,40.25,40.26,40.22,40.23,85556.0,33.2562,33.2645,33.2314,33.2397,85556.0
2019-05-17 14:05:00,40.23,40.25,40.21,40.25,132376.0,33.2397,33.2562,33.2231,33.2562,132376.0
2019-05-17 14:10:00,40.25,40.25,40.22,40.24,181864.0,33.2562,33.2562,33.2314,33.2479,181864.0
2019-05-17 14:15:00,40.24,40.25,40.22,40.23,108781.0,33.2479,33.2562,33.2314,33.2397,108781.0
2019-05-17 14:20:00,40.22,40.24,40.2,40.23,75401.0,33.2314,33.2479,33.2149,33.2397,75401.0
2019-05-17 14:25:00,40.23,40.23,40.21,40.22,60028.0,33.2397,33.2397,33.2231,33.2314,60028.0
2019-05-17 14:30:00,40.22,40.23,40.2,40.21,47623.0,33.2314,33.2397,33.2149,33.2231,47623.0
2019-05-17 14:35:00,40.22,40.25,40.21,40.23,51490.0,33.2314,33.2562,33.2231,33.2397,51490.0
2019-05-17 14:40:00,40.24,40.25,40.23,40.25,36565.0,33.2479,33.2562,33.2397,33.2562,36565.0
2019-05-17 14:45:00,40.24,40.25,40.23,40.24,52392.0,33.2479,33.2562,33.2397,33.2479,52392.0
2019-05-17 14:50:00,40.24,40.25,40.23,40.23,110588.0,33.2479,33.2562,33.2397,33.2397,110588.0
2019-05-17 14:55:00,40.24,40.25,40.23,40.25,31037.0,33.2479,33.2562,33.2397,33.2562,31037.0
2019-05-17 15:00:00,40.25,40.25,40.13,40.15,307165.0,33.2562,33.2562,33.157,33.1736,307165.0
2019-05-17 15:05:00,40.15,40.15,40.09,40.1,272192.0,33.1736,33.1736,33.124,33.1323,272192.0
2019-05-17 15:10:00,40.09,40.12,40.06,40.11,208154.0,33.124,33.1488,33.0992,33.1405,208154.0
2019-05-17 15:15:00,40.1,40.12,40.06,40.08,118650.0,33.1323,33.1488,33.0992,33.1157,118650.0
2019-05-17 15:20:00,40.09,40.13,40.07,40.12,276710.0,33.124,33.157,33.1075,33.1488,276710.0
2019-05-17 15:25:00,40.13,40.15,40.1,40.13,95908.0,33.157,33.1736,33.1323,33.157,95908.0
2019-05-17 15:30:00,40.13,40.13,40.09,40.12,169590.0,33.157,33.157,33.124,33.1488,169590.0
2019-05-17 15:35:00,40.12,40.13,40.08,40.08,119183.0,33.1488,33.157,33.1157,33.1157,119183.0
2019-05-17 15:40:00,40.09,40.14,40.06,40.12,161946.0,33.124,33.1653,33.0992,33.1488,161946.0
2019-05-17 15:45:00,40.12,40.12,40.06,40.09,241483.0,33.1488,33.1488,33.0992,33.124,241483.0
2019-05-17 15:50:00,40.09,40.13,40.07,40.11,194917.0,33.124,33.157,33.1075,33.1405,194917.0
2019-05-17 15:55:00,40.11,40.16,40.09,40.09,753995.0,33.1405,33.1818,33.124,33.124,753995.0
2019-05-20 09:30:00,40.03,40.03,39.89,39.9,494519.0,33.0744,33.0744,32.9587,32.967,494519.0
2019-05-20 09:35:00,39.9,39.9,39.81,39.83,407693.0,32.967,32.967,32.8926,32.9092,407693.0
2019-05-20 09:40:00,39.82,39.89,39.81,39.88,387474.0,32.9009,32.9587,32.8926,32.9505,387474.0
2019-05-20 09:45:00,39.88,39.95,39.87,39.89,251543.0,32.9505,33.0083,32.9422,32.9587,251543.0
2019-05-20 09:50:00,39.88,39.9,39.85,39.87,257694.0,32.9505,32.967,32.9257,32.9422,257694.0
2019-05-20 09:55:00,39.88,39.96,39.87,39.95,400841.0,32.9505,33.0166,32.9422,33.0083,400841.0
2019-05-20 10:00:00,39.94,39.97,39.92,39.96,273219.0,33.0001,33.0248,32.9835,33.0166,273219.0
2019-05-20 10:05:00,39.95,40.0,39.94,39.99,278731.0,33.0083,33.0496,33.0001,33.0414,278731.0
2019-05-20 10:10:00,39.98,40.03,39.96,40.01,237313.0,33.0331,33.0744,33.0166,33.0579,237313.0
2019-05-20 10:15:00,40.01,40.05,40.0,40.02,153745.0,33.0579,33.0909,33.0496,33.0662,153745.0
2019-05-20 10:20:00,40.02,40.07,40.02,40.07,136841.0,33.0662,33.1075,33.0662,33.1075,136841.0
2019-05-20 10:25:00,40.07,40.11,40.06,40.07,109484.0,33.1075,33.1405,33.0992,33.1075,109484.0
2019-05-20 10:30:00,40.07,40.12,40.04,40.11,52986.0,33.1075,33.1488,33.0827,33.1405,52986.0
2019-05-20 10:35:00,40.11,40.13,40.09,40.1,70343.0,33.1405,33.157,33.124,33.1323,70343.0
2019-05-20 10:40:00,40.09,40.11,40.06,40.07,161102.0,33.124,33.1405,33.0992,33.1075,161102.0
2019-05-20 10:45:00,40.07,40.09,40.04,40.04,157716.0,33.1075,33.124,33.0827,33.0827,157716.0
2019-05-20 10:50:00,40.05,40.06,40.02,40.05,233615.0,33.0909,33.0992,33.0662,33.0909,233615.0
2019-05-20 10:55:00,40.04,40.08,40.04,40.07,102596.0,33.0827,33.1157,33.0827,33.1075,102596.0
2019-05-20 11:00:00,40.08,40.1,40.01,40.02,73345.0,33.1157,33.1323,33.0579,33.0662,73345.0
2019-05-20 11:05:00,40.02,40.03,39.98,39.98,132505.0,33.0662,33.0744,33.0331,33.0331,132505.0
2019-05-20 11:10:00,39.98,40.03,39.98,39.99,130956.0,33.0331,33.0744,33.0331,33.0414,130956.0
2019-05-20 11:15:00,39.99,40.0,39.97,39.98,55169.0,33.0414,33.0496,33.0248,33.0331,55169.0
2019-05-20 11:20:00,39.97,39.99,39.94,39.97,60056.0,33.0248,33.0414,33.0001,33.0248,60056.0
2019-05-20 11:25:00,39.97,40.0,39.96,39.99,81747.0,33.0248,33.0496,33.0166,33.0414,81747.0
2019-05-20 11:30:00,40.0,40.04,39.99,40.02,51383.0,33.0496,33.0827,33.0414,33.0662,51383.0
2019-05-20 11:35:00,40.01,40.01,39.95,39.98,93753.0,33.0579,33.0579,33.0083,33.0331,93753.0
2019-05-20 11:40:00,39.98,40.01,39.98,40.0,61815.0,33.0331,33.0579,33.0331,33.0496,61815.0
2019-05-20 11:45:00,40.0,40.03,39.99,40.0,54073.0,33.0496,33.0744,33.0414,33.0496,54073.0
2019-05-20 11:50:00,40.0,40.04,39.98,39.98,50912.0,33.0496,33.0827,33.0331,33.0331,50912.0
2019-05-20 11:55:00,39.98,40.0,39.96,39.98,56822.0,33.0331,33.0496,33.0166,33.0331,56822.0
2019-05-20 12:00:00,39.98,40.03,39.96,40.03,50442.0,33.0331,33.0744,33.0166,33.0744,50442.0
2019-05-20 12:05:00,40.02,40.05,40.01,40.02,62787.0,33.0662,33.0909,33.0579,33.0662,62787.0
2019-05-20 12:10:00,40.03,40.05,40.02,40.05,364817.0,33.0744,33.0909,33.0662,33.0909,364817.0
2019-05-20 12:15:00,40.06,40.08,40.05,40.07,54361.0,33.0992,33.1157,33.0909,33.1075,54361.0
2019-05-20 12:20:00,40.07,40.09,40.06,40.08,59010.0,33.1075,33.124,33.0992,33.1157,59010.0
2019-05-20 12:25:00,40.08,40.08,40.02,40.03,62766.0,33.1157,33.1157,33.0662,33.0744,62766.0
2019-05-20 12:30:00,40.03,40.04,40.0,40.02,306281.0,33.0744,33.0827,33.0496,33.0662,306281.0
2019-05-20 12:35:00,40.02,40.07,40.02,40.06,261860.0,33.0662,33.1075,33.0662,33.0992,261860.0
2019-05-20 12:40:00,40.06,40.06,40.02,40.04,148072.0,33.0992,33.0992,33.0662,33.0827,148072.0
2019-05-20 12:45:00,40.04,40.05,40.02,40.03,142845.0,33.0827,33.0909,33.0662,33.0744,142845.0
2019-05-20 12:50:00,40.03,40.04,40.01,40.02,37954.0,33.0744,33.0827,33.0579,33.0662,37954.0
2019-05-20 12:55:00,40.01,40.03,39.98,40.0,120638.0,33.0579,33.0744,33.0331,33.0496,120638.0
2019-05-20 13:00:00,39.99,40.0,39.96,39.97,205496.0,33.0414,33.0496,33.0166,33.0248,205496.0
2019-05-20 13:05:00,39.97,40.0,39.96,39.99,313234.0,33.0248,33.0496,33.0166,33.0414,313234.0
2019-05-20 13:10:00,39.99,40.01,39.99,40.01,206663.0,33.0414,33.0579,33.0414,33.0579,206663.0
2019-05-20 13:15:00,40.01,40.02,40.0,40.01,117037.0,33.0579,33.0662,33.0496,33.0579,117037.0
2019-05-20 13:20:00,40.02,40.03,39.98,39.99,123532.0,33.0662,33.0744,33.0331,33.0414,123532.0
2019-05-20 13:25:00,39.99,40.01,39.98,39.99,118369.0,33.0414,33.0579,33.0331,33.0414,118369.0
2019-05-20 13:30:00,39.98,40.0,39.97,39.97,187553.0,33.0331,33.0496,33.0248,33.0248,187553.0
2019-05-20 13:35:00,39.97,39.99,39.97,39.98,157690.0,33.0248,33.0414,33.0248,33.0331,157690.0
2019-05-20 13:40:00,39.98,39.98,39.95,39.96,182894.0,33.0331,33.0331,33.0083,33.0166,182894.0
2019-05-20 13:45:00,39.96,39.99,39.95,39.98,114300.0,33.0166,33.0414,33.0083,33.0331,114300.0
2019-05-20 13:50:00,39.98,40.0,39.96,39.97,169653.0,33.0331,33.0496,33.0166,33.0248,169653.0
2019-05-20 13:55:00,39.97,39.97,39.94,39.97,121917.0,33.0248,33.0248,33.0001,33.0248,121917.0
2019-05-20 14:00:00,39.97,39.97,39.93,39.94,79565.0,33.0248,33.0248,32.9918,33.0001,79565.0
2019-05-20 14:05:00,39.94,39.96,39.94,39.95,56801.0,33.0001,33.0166,33.0001,33.0083,56801.0
2019-05-20 14:10:00,39.95,39.98,39.95,39.95,164491.0,33.0083,33.0331,33.0083,33.0083,164491.0
2019-05-20 14:15:00,39.95,39.98,39.94,39.97,95799.0,33.0083,33.0331,33.0001,33.0248,95799.0
2019-05-20 14:20:00,39.97,39.99,39.96,39.97,143742.0,33.0248,33.0414,33.0166,33.0248,143742.0
2019-05-20 14:25:00,39.97,39.99,39.97,39.98,57763.0,33.0248,33.0414,33.0248,33.0331,57763.0
2019-05-20 14:30:00,39.99,39.99,39.96,39.96,64057.0,33.0414,33.0414,33.0166,33.0166,64057.0
2019-05-20 14:35:00,39.96,39.97,39.92,39.93,109309.0,33.0166,33.0248,32.9835,32.9918,109309.0
2019-05-20 14:40:00,39.92,39.96,39.92,39.95,134471.0,32.9835,33.0166,32.9835,33.0083,134471.0
2019-05-20 14:45:00,39.95,39.95,39.92,39.92,114346.0,33.0083,33.0083,32.9835,32.9835,114346.0
2019-05-20 14:50:00,39.93,39.94,39.91,39.94,161955.0,32.9918,33.0001,32.9753,33.0001,161955.0
2019-05-20 14:55:00,39.93,39.95,39.92,39.94,42271.0,32.9918,33.0083,32.9835,33.0001,42271.0
2019-05-20 15:00:00,39.95,39.96,39.93,39.94,98198.0,33.0083,33.0166,32.9918,33.0001,98198.0
2019-05-20 15:05:00,39.95,39.95,39.92,39.93,49912.0,33.0083,33.0083,32.9835,32.9918,49912.0
2019-05-20 15:10:00,39.94,39.95,39.9,39.92,76055.0,33.0001,33.0083,32.967,32.9835,76055.0
2019-05-20 15:15:00,39.91,39.97,39.91,39.96,43769.0,32.9753,33.0248,32.9753,33.0166,43769.0
2019-05-20 15:20:00,39.96,39.98,39.93,39.95,86097.0,33.0166,33.0331,32.9918,33.0083,86097.0
2019-05-20 15:25:00,39.95,40.0,39.94,40.0,193880.0,33.0083,33.0496,33.0001,33.0496,193880.0
2019-05-20 15:30:00,40.0,40.01,39.98,40.01,160080.0,33.0496,33.0579,33.0331,33.0579,160080.0
2019-05-20 15:35:00,40.01,40.04,40.0,40.02,114273.0,33.0579,33.0827,33.0496,33.0662,114273.0
2019-05-20 15:40:00,40.03,40.03,40.0,40.0,73801.0,33.0744,33.0744,33.0496,33.0496,73801.0
2019-05-20 15:45:00,40.0,40.02,39.99,40.0,252584.0,33.0496,33.0662,33.0414,33.0496,252584.0
2019-05-20 15:50:00,40.0,40.03,39.98,40.02,200902.0,33.0496,33.0744,33.0331,33.0662,200902.0
2019-05-20 15:55:00,40.01,40.02,39.95,39.95,540007.0,33.0579,33.0662,33.0083,33.0083,540007.0
2019-05-21 09:30:00,40.22,40.25,40.19,40.19,195949.0,33.2314,33.2562,33.2066,33.2066,195949.0
2019-05-21 09:35:00,40.2,40.21,40.13,40.16,406749.0,33.2149,33.2231,33.157,33.1818,406749.0
2019-05-21 09:40:00,40.16,40.19,40.14,40.15,739776.0,33.1818,33.2066,33.1653,33.1736,739776.0
2019-05-21 09:45:00,40.15,40.2,40.12,40.19,1036691.0,33.1736,33.2149,33.1488,33.2066,1036691.0
2019-05-21 09:50:00,40.19,40.19,40.14,40.16,137644.0,33.2066,33.2066,33.1653,33.1818,137644.0
2019-05-21 09:55:00,40.16,40.17,40.14,40.17,120698.0,33.1818,33.1901,33.1653,33.1901,120698.0
2019-05-21 10:00:00,40.17,40.22,40.17,40.2,232169.0,33.1901,33.2314,33.1901,33.2149,232169.0
2019-05-21 10:05:00,40.21,40.22,40.18,40.19,211713.0,33.2231,33.2314,33.1984,33.2066,211713.0
2019-05-21 10:10:00,40.19,40.2,40.15,40.17,401100.0,33.2066,33.2149,33.1736,33.1901,401100.0
2019-05-21 10:15:00,40.16,40.21,40.15,40.2,509924.0,33.1818,33.2231,33.1736,33.2149,509924.0
2019-05-21 10:20:00,40.2,40.24,40.2,40.23,153014.0,33.2149,33.2479,33.2149,33.2397,153014.0
2019-05-21 10:25:00,40.23,40.25,40.22,40.24,187158.0,33.2397,33.2562,33.2314,33.2479,187158.0
2019-05-21 10:30:00,40.24,40.3,40.23,40.3,257296.0,33.2479,33.2975,33.2397,33.2975,257296.0
2019-05-21 10:35:00,40.29,40.32,40.28,40.32,111872.0,33.2892,33.314,33.281,33.314,111872.0
2019-05-21 10:40:00,40.31,40.35,40.3,40.34,90459.0,33.3058,33.3388,33.2975,33.3306,90459.0
2019-05-21 10:45:00,40.35,40.37,40.33,40.34,83071.0,33.3388,33.3553,33.3223,33.3306,83071.0
2019-05-21 10:50:00,40.34,40.36,40.32,40.35,46062.0,33.3306,33.3471,33.314,33.3388,46062.0
2019-05-21 10:55:00,40.34,40.4,40.34,40.35,338472.0,33.3306,33.3801,33.3306,33.3388,338472.0
2019-05-21 11:00:00,40.36,40.38,40.31,40.31,95464.0,33.3471,33.3636,33.3058,33.3058,95464.0
2019-05-21 11:05:00,40.32,40.38,40.32,40.37,109410.0,33.314,33.3636,33.314,33.3553,109410.0
2019-05-21 11:10:00,40.38,40.38,40.35,40.38,53666.0,33.3636,33.3636,33.3388,33.3636,53666.0
2019-05-21 11:15:00,40.38,40.4,40.36,40.36,75276.0,33.3636,33.3801,33.3471,33.3471,75276.0
2019-05-21 11:20:00,40.36,40.37,40.32,40.34,81012.0,33.3471,33.3553,33.314,33.3306,81012.0
2019-05-21 11:25:00,40.34,40.36,40.33,40.33,49586.0,33.3306,33.3471,33.3223,33.3223,49586.0
2019-05-21 11:30:00,40.34,40.34,40.31,40.31,50684.0,33.3306,33.3306,33.3058,33.3058,50684.0
2019-05-21 11:35:00,40.31,40.32,40.3,40.32,58885.0,33.3058,33.314,33.2975,33.314,58885.0
2019-05-21 11:40:00,40.32,40.33,40.28,40.3,97877.0,33.314,33.3223,33.281,33.2975,97877.0
2019-05-21 11:45:00,40.3,40.3,40.27,40.28,106532.0,33.2975,33.2975,33.2727,33.281,106532.0
2019-05-21 11:50:00,40.28,40.29,40.26,40.27,145898.0,33.281,33.2892,33.2645,33.2727,145898.0
2019-05-21 11:55:00,40.27,40.31,40.26,40.29,133545.0,33.2727,33.3058,33.2645,33.2892,133545.0
2019-05-21 12:00:00,40.29,40.34,40.29,40.31,105007.0,33.2892,33.3306,33.2892,33.3058,105007.0
2019-05-21 12:05:00,40.31,40.32,40.3,40.32,69723.0,33.3058,33.314,33.2975,33.314,69723.0
2019-05-21 12:10:00,40.32,40.34,40.31,40.34,79511.0,33.314,33.3306,33.3058,33.3306,79511.0
2019-05-21 12:15:00,40.34,40.35,40.31,40.32,63779.0,33.3306,33.3388,33.3058,33.314,63779.0
2019-05-21 12:20:00,40.32,40.34,40.31,40.32,54306.0,33.314,33.3306,33.3058,33.314,54306.0
2019-05-21 12:25:00,40.33,40.34,40.31,40.33,53087.0,33.3223,33.3306,33.3058,33.3223,53087.0
2019-05-21 12:30:00,40.34,40.35,40.32,40.34,55892.0,33.3306,33.3388,33.314,33.3306,55892.0
2019-05-21 12:35:00,40.34,40.34,40.32,40.34,36692.0,33.3306,33.3306,33.314,33.3306,36692.0
2019-05-21 12:40:00,40.34,40.37,40.34,40.37,61058.0,33.3306,33.3553,33.3306,33.3553,61058.0
2019-05-21 12:45:00,40.37,40.37,40.34,40.37,85303.0,33.3553,33.3553,33.3306,33.3553,85303.0
2019-05-21 12:50:00,40.37,40.4,40.37,40.4,128643.0,33.3553,33.3801,33.3553,33.3801,128643.0
2019-05-21 12:55:00,40.39,40.41,40.38,40.41,75735.0,33.3719,33.3884,33.3636,33.3884,75735.0
2019-05-21 13:00:00,40.42,40.42,40.4,40.4,45794.0,33.3967,33.3967,33.3801,33.3801,45794.0
2019-05-21 13:05:00,40.41,40.41,40.39,40.4,64034.0,33.3884,33.3884,33.3719,33.3801,64034.0
2019-05-21 13:10:00,40.41,40.42,40.4,40.42,25013.0,33.3884,33.3967,33.3801,33.3967,25013.0
2019-05-21 13:15:00,40.41,40.42,40.4,40.41,35725.0,33.3884,33.3967,33.3801,33.3884,35725.0
2019-05-21 13:20:00,40.42,40.43,40.41,40.43,31545.0,33.3967,33.4049,33.3884,33.4049,31545.0
2019-05-21 13:25:00,40.43,40.43,40.41,40.43,51756.0,33.4049,33.4049,33.3884,33.4049,51756.0
2019-05-21 13:30:00,40.43,40.45,40.42,40.45,51044.0,33.4049,33.4214,33.3967,33.4214,51044.0
2019-05-21 13:35:00,40.44,40.45,40.43,40.44,134034.0,33.4132,33.4214,33.4049,33.4132,134034.0
2019-05-21 13:40:00,40.44,40.45,40.43,40.44,46522.0,33.4132,33.4214,33.4049,33.4132,46522.0
2019-05-21 13:45:00,40.45,40.47,40.45,40.46,64788.0,33.4214,33.438,33.4214,33.4297,64788.0
2019-05-21 13:50:00,40.45,40.45,40.44,40.45,70373.0,33.4214,33.4214,33.4132,33.4214,70373.0
2019-05-21 13:55:00,40.45,40.45,40.42,40.43,35115.0,33.4214,33.4214,33.3967,33.4049,35115.0
2019-05-21 14:00:00,40.43,40.44,40.43,40.43,27409.0,33.4049,33.4132,33.4049,33.4049,27409.0
2019-05-21 14:05:00,40.44,40.44,40.42,40.42,91158.0,33.4132,33.4132,33.3967,33.3967,91158.0
2019-05-21 14:10:00,40.42,40.43,40.4,40.43,78832.0,33.3967,33.4049,33.3801,33.4049,78832.0
2019-05-21 14:15:00,40.42,40.44,40.41,40.43,36608.0,33.3967,33.4132,33.3884,33.4049,36608.0
2019-05-21 14:20:00,40.44,40.44,40.42,40.43,21876.0,33.4132,33.4132,33.3967,33.4049,21876.0
2019-05-21 14:25:00,40.42,40.43,40.41,40.42,16929.0,33.3967,33.4049,33.3884,33.3967,16929.0
2019-05-21 14:30:00,40.42,40.42,40.4,40.41,33801.0,33.3967,33.3967,33.3801,33.3884,33801.0
2019-05-21 14:35:00,40.41,40.43,40.39,40.43,57143.0,33.3884,33.4049,33.3719,33.4049,57143.0
2019-05-21 14:40:00,40.43,40.43,40.41,40.43,76049.0,33.4049,33.4049,33.3884,33.4049,76049.0
2019-05-21 14:45:00,40.43,40.44,40.42,40.43,229809.0,33.4049,33.4132,33.3967,33.4049,229809.0
2019-05-21 14:50:00,40.43,40.44,40.41,40.42,65007.0,33.4049,33.4132,33.3884,33.3967,65007.0
2019-05-21 14:55:00,40.41,40.43,40.41,40.43,92192.0,33.3884,33.4049,33.3884,33.4049,92192.0
2019-05-21 15:00:00,40.42,40.43,40.4,40.41,103247.0,33.3967,33.4049,33.3801,33.3884,103247.0
2019-05-21 15:05:00,40.41,40.43,40.41,40.42,28313.0,33.3884,33.4049,33.3884,33.3967,28313.0
2019-05-21 15:10:00,40.43,40.44,40.41,40.43,120148.0,33.4049,33.4132,33.3884,33.4049,120148.0
2019-05-21 15:15:00,40.42,40.43,40.4,40.42,39204.0,33.3967,33.4049,33.3801,33.3967,39204.0
2019-05-21 15:20:00,40.41,40.43,40.41,40.43,74899.0,33.3884,33.4049,33.3884,33.4049,74899.0
2019-05-21 15:25:00,40.43,40.45,40.42,40.45,88954.0,33.4049,33.4214,33.3967,33.4214,88954.0
2019-05-21 15:30:00,40.44,40.46,40.43,40.44,94165.0,33.4132,33.4297,33.4049,33.4132,94165.0
2019-05-21 15:35:00,40.44,40.45,40.43,40.45,163219.0,33.4132,33.4214,33.4049,33.4214,163219.0
2019-05-21 15:40:00,40.44,40.45,40.41,40.41,210435.0,33.4132,33.4214,33.3884,33.3884,210435.0
2019-05-21 15:45:00,40.41,40.44,40.4,40.44,176025.0,33.3884,33.4132,33.3801,33.4132,176025.0
2019-05-21 15:50:00,40.44,40.44,40.42,40.44,248683.0,33.4132,33.4132,33.3967,33.4132,248683.0
2019-05-21 15:55:00,40.43,40.47,40.42,40.45,523784.0,33.4049,33.438,33.3967,33.4214,523784.0
2019-05-22 09:30:00,40.42,40.45,40.39,40.42,274010.0,33.3967,33.4214,33.3719,33.3967,274010.0
2019-05-22 09:35:00,40.42,40.43,40.36,40.37,112798.0,33.3967,33.4049,33.3471,33.3553,112798.0
2019-05-22 09:40:00,40.38,40.4,40.35,40.37,94126.0,33.3636,33.3801,33.3388,33.3553,94126.0
2019-05-22 09:45:00,40.38,40.39,40.32,40.34,83949.0,33.3636,33.3719,33.314,33.3306,83949.0
2019-05-22 09:50:00,40.33,40.37,40.31,40.37,85066.0,33.3223,33.3553,33.3058,33.3553,85066.0
2019-05-22 09:55:00,40.37,40.38,40.36,40.38,105348.0,33.3553,33.3636,33.3471,33.3636,105348.0
2019-05-22 10:00:00,40.38,40.39,40.35,40.37,158241.0,33.3636,33.3719,33.3388,33.3553,158241.0
2019-05-22 10:05:00,40.37,40.4,40.35,40.35,58460.0,33.3553,33.3801,33.3388,33.3388,58460.0
2019-05-22 10:10:00,40.35,40.36,40.3,40.32,155270.0,33.3388,33.3471,33.2975,33.314,155270.0
2019-05-22 10:15:00,40.32,40.42,40.31,40.35,523457.0,33.314,33.3967,33.3058,33.3388,523457.0
2019-05-22 10:20:00,40.35,40.38,40.33,40.38,261263.0,33.3388,33.3636,33.3223,33.3636,261263.0
2019-05-22 10:25:00,40.38,40.4,40.35,40.38,604149.0,33.3636,33.3801,33.3388,33.3636,604149.0
2019-05-22 10:30:00,40.37,40.39,40.31,40.33,198279.0,33.3553,33.3719,33.3058,33.3223,198279.0
2019-05-22 10:35:00,40.33,40.34,40.3,40.32,210113.0,33.3223,33.3306,33.2975,33.314,210113.0
2019-05-22 10:40:00,40.32,40.33,40.3,40.32,240753.0,33.314,33.3223,33.2975,33.314,240753.0
2019-05-22 10:45:00,40.32,40.35,40.31,40.34,235168.0,33.314,33.3388,33.3058,33.3306,235168.0
2019-05-22 10:50:00,40.33,40.37,40.32,40.34,183063.0,33.3223,33.3553,33.314,33.3306,183063.0
2019-05-22 10:55:00,40.33,40.34,40.29,40.33,229973.0,33.3223,33.3306,33.2892,33.3223,229973.0
2019-05-22 11:00:00,40.32,40.32,40.27,40.3,140110.0,33.314,33.314,33.2727,33.2975,140110.0
2019-05-22 11:05:00,40.3,40.3,40.27,40.29,36436.0,33.2975,33.2975,33.2727,33.2892,36436.0
2019-05-22 11:10:00,40.29,40.33,40.29,40.32,80529.0,33.2892,33.3223,33.2892,33.314,80529.0
2019-05-22 11:15:00,40.33,40.36,40.32,40.34,88806.0,33.3223,33.3471,33.314,33.3306,88806.0
2019-05-22 11:20:00,40.34,40.35,40.29,40.3,82611.0,33.3306,33.3388,33.2892,33.2975,82611.0
2019-05-22 11:25:00,40.3,40.35,40.3,40.34,79969.0,33.2975,33.3388,33.2975,33.3306,79969.0
2019-05-22 11:30:00,40.34,40.35,40.31,40.32,96274.0,33.3306,33.3388,33.3058,33.314,96274.0
2019-05-22 11:35:00,40.32,40.32,40.29,40.3,31513.0,33.314,33.314,33.2892,33.2975,31513.0
2019-05-22 11:40:00,40.3,40.32,40.28,40.3,64353.0,33.2975,33.314,33.281,33.2975,64353.0
2019-05-22 11:45:00,40.31,40.32,40.28,40.3,41823.0,33.3058,33.314,33.281,33.2975,41823.0
2019-05-22 11:50:00,40.31,40.33,40.29,40.3,74067.0,33.3058,33.3223,33.2892,33.2975,74067.0
2019-05-22 11:55:00,40.29,40.34,40.28,40.34,55307.0,33.2892,33.3306,33.281,33.3306,55307.0
2019-05-22 12:00:00,40.33,40.35,40.32,40.33,91484.0,33.3223,33.3388,33.314,33.3223,91484.0
2019-05-22 12:05:00,40.33,40.33,40.3,40.32,85289.0,33.3223,33.3223,33.2975,33.314,85289.0
2019-05-22 12:10:00,40.31,40.32,40.28,40.3,37398.0,33.3058,33.314,33.281,33.2975,37398.0
2019-05-22 12:15:00,40.3,40.32,40.29,40.31,89282.0,33.2975,33.314,33.2892,33.3058,89282.0
2019-05-22 12:20:00,40.32,40.32,40.31,40.31,34659.0,33.314,33.314,33.3058,33.3058,34659.0
2019-05-22 12:25:00,40.32,40.32,40.29,40.32,48571.0,33.314,33.314,33.2892,33.314,48571.0
2019-05-22 12:30:00,40.32,40.33,40.29,40.31,53499.0,33.314,33.3223,33.2892,33.3058,53499.0
2019-05-22 12:35:00,40.31,40.33,40.3,40.32,212429.0,33.3058,33.3223,33.2975,33.314,212429.0
2019-05-22 12:40:00,40.31,40.32,40.29,40.29,50224.0,33.3058,33.314,33.2892,33.2892,50224.0
2019-05-22 12:45:00,40.29,40.3,40.28,40.3,23793.0,33.2892,33.2975,33.281,33.2975,23793.0
2019-05-22 12:50:00,40.3,40.3,40.28,40.3,60158.0,33.2975,33.2975,33.281,33.2975,60158.0
2019-05-22 12:55:00,40.29,40.31,40.28,40.29,52841.0,33.2892,33.3058,33.281,33.2892,52841.0
2019-05-22 13:00:00,40.28,40.29,40.27,40.27,55107.0,33.281,33.2892,33.2727,33.2727,55107.0
2019-05-22 13:05:00,40.27,40.28,40.24,40.24,52750.0,33.2727,33.281,33.2479,33.2479,52750.0
2019-05-22 13:10:00,40.24,40.26,40.23,40.26,40590.0,33.2479,33.2645,33.2397,33.2645,40590.0
2019-05-22 13:15:00,40.25,40.27,40.25,40.26,23165.0,33.2562,33.2727,33.2562,33.2645,23165.0
2019-05-22 13:20:00,40.26,40.27,40.23,40.26,66989.0,33.2645,33.2727,33.2397,33.2645,66989.0
2019-05-22 13:25:00,40.26,40.27,40.24,40.26,87789.0,33.2645,33.2727,33.2479,33.2645,87789.0
2019-05-22 13:30:00,40.25,40.26,40.24,40.25,18903.0,33.2562,33.2645,33.2479,33.2562,18903.0
2019-05-22 13:35:00,40.25,40.26,40.24,40.25,86315.0,33.2562,33.2645,33.2479,33.2562,86315.0
2019-05-22 13:40:00,40.25,40.29,40.24,40.27,104142.0,33.2562,33.2892,33.2479,33.2727,104142.0
2019-05-22 13:45:00,40.28,40.3,40.27,40.29,104167.0,33.281,33.2975,33.2727,33.2892,104167.0
2019-05-22 13:50:00,40.29,40.33,40.29,40.32,17174.0,33.2892,33.3223,33.2892,33.314,17174.0
2019-05-22 13:55:00,40.32,40.33,40.29,40.31,79252.0,33.314,33.3223,33.2892,33.3058,79252.0
2019-05-22 14:00:00,40.3,40.33,40.28,40.28,163341.0,33.2975,33.3223,33.281,33.281,163341.0
2019-05-22 14:05:00,40.29,40.35,40.29,40.33,139852.0,33.2892,33.3388,33.2892,33.3223,139852.0
2019-05-22 14:10:00,40.32,40.33,40.28,40.28,67582.0,33.314,33.3223,33.281,33.281,67582.0
2019-05-22 14:15:00,40.28,40.29,40.26,40.28,31480.0,33.281,33.2892,33.2645,33.281,31480.0
2019-05-22 14:20:00,40.29,40.31,40.28,40.3,65851.0,33.2892,33.3058,33.281,33.2975,65851.0
2019-05-22 14:25:00,40.29,40.32,40.29,40.32,94694.0,33.2892,33.314,33.2892,33.314,94694.0
2019-05-22 14:30:00,40.32,40.36,40.32,40.36,128760.0,33.314,33.3471,33.314,33.3471,128760.0
2019-05-22 14:35:00,40.36,40.37,40.35,40.36,64853.0,33.3471,33.3553,33.3388,33.3471,64853.0
2019-05-22 14:40:00,40.36,40.37,40.35,40.35,116421.0,33.3471,33.3553,33.3388,33.3388,116421.0
2019-05-22 14:45:00,40.35,40.37,40.34,40.34,75165.0,33.3388,33.3553,33.3306,33.3306,75165.0
2019-05-22 14:50:00,40.34,40.35,40.32,40.33,51197.0,33.3306,33.3388,33.314,33.3223,51197.0
2019-05-22 14:55:00,40.33,40.34,40.31,40.34,85773.0,33.3223,33.3306,33.3058,33.3306,85773.0
2019-05-22 15:00:00,40.34,40.35,40.32,40.33,69457.0,33.3306,33.3388,33.314,33.3223,69457.0
2019-05-22 15:05:00,40.33,40.35,40.32,40.33,42074.0,33.3223,33.3388,33.314,33.3223,42074.0
2019-05-22 15:10:00,40.33,40.34,40.32,40.33,143303.0,33.3223,33.3306,33.314,33.3223,143303.0
2019-05-22 15:15:00,40.33,40.34,40.31,40.34,147403.0,33.3223,33.3306,33.3058,33.3306,147403.0
2019-05-22 15:20:00,40.33,40.34,40.31,40.33,66154.0,33.3223,33.3306,33.3058,33.3223,66154.0
2019-05-22 15:25:00,40.33,40.36,40.33,40.33,98101.0,33.3223,33.3471,33.3223,33.3223,98101.0
2019-05-22 15:30:00,40.33,40.34,40.32,40.34,72013.0,33.3223,33.3306,33.314,33.3306,72013.0
2019-05-22 15:35:00,40.34,40.35,40.34,40.34,124775.0,33.3306,33.3388,33.3306,33.3306,124775.0
2019-05-22 15:40:00,40.34,40.35,40.33,40.34,41832.0,33.3306,33.3388,33.3223,33.3306,41832.0
2019-05-22 15:45:00,40.33,40.35,40.32,40.34,80438.0,33.3223,33.3388,33.314,33.3306,80438.0
2019-05-22 15:50:00,40.34,40.34,40.32,40.33,69655.0,33.3306,33.3306,33.314,33.3223,69655.0
2019-05-22 15:55:00,40.33,40.33,40.28,40.28,358130.0,33.3223,33.3223,33.281,33.281,358130.0
2019-05-23 09:30:00,39.71,39.72,39.62,39.66,643938.0,32.81,32.8183,32.7357,32.7687,643938.0
2019-05-23 09:35:00,39.66,39.68,39.64,39.64,317509.0,32.7687,32.7852,32.7522,32.7522,317509.0
2019-05-23 09:40:00,39.64,39.64,39.6,39.6,500724.0,32.7522,32.7522,32.7191,32.7191,500724.0
2019-05-23 09:45:00,39.6,39.64,39.57,39.64,228596.0,32.7191,32.7522,32.6943,32.7522,228596.0
2019-05-23 09:50:00,39.63,39.63,39.58,39.6,482545.0,32.7439,32.7439,32.7026,32.7191,482545.0
2019-05-23 09:55:00,39.61,39.64,39.58,39.62,195534.0,32.7274,32.7522,32.7026,32.7357,195534.0
2019-05-23 10:00:00,39.62,39.72,39.61,39.71,410055.0,32.7357,32.8183,32.7274,32.81,410055.0
2019-05-23 10:05:00,39.71,39.72,39.67,39.67,248581.0,32.81,32.8183,32.777,32.777,248581.0
2019-05-23 10:10:00,39.67,39.72,39.67,39.69,138386.0,32.777,32.8183,32.777,32.7935,138386.0
2019-05-23 10:15:00,39.7,39.72,39.66,39.67,112629.0,32.8018,32.8183,32.7687,32.777,112629.0
2019-05-23 10:20:00,39.68,39.7,39.64,39.7,120703.0,32.7852,32.8018,32.7522,32.8018,120703.0
2019-05-23 10:25:00,39.7,39.73,39.67,39.73,58433.0,32.8018,32.8265,32.777,32.8265,58433.0
2019-05-23 10:30:00,39.73,39.79,39.71,39.78,89642.0,32.8265,32.8761,32.81,32.8679,89642.0
2019-05-23 10:35:00,39.79,39.83,39.78,39.83,146251.0,32.8761,32.9092,32.8679,32.9092,146251.0
2019-05-23 10:40:00,39.83,39.84,39.81,39.81,87934.0,32.9092,32.9174,32.8926,32.8926,87934.0
2019-05-23 10:45:00,39.81,39.85,39.81,39.85,90636.0,32.8926,32.9257,32.8926,32.9257,90636.0
2019-05-23 10:50:00,39.85,39.9,39.85,39.89,228701.0,32.9257,32.967,32.9257,32.9587,228701.0
2019-05-23 10:55:00,39.89,39.9,39.84,39.87,190517.0,32.9587,32.967,32.9174,32.9422,190517.0
2019-05-23 11:00:00,39.87,39.87,39.81,39.83,327370.0,32.9422,32.9422,32.8926,32.9092,327370.0
2019-05-23 11:05:00,39.83,39.88,39.81,39.87,241182.0,32.9092,32.9505,32.8926,32.9422,241182.0
2019-05-23 11:10:00,39.87,39.88,39.83,39.83,210136.0,32.9422,32.9505,32.9092,32.9092,210136.0
2019-05-23 11:15:00,39.83,39.86,39.82,39.85,252298.0,32.9092,32.934,32.9009,32.9257,252298.0
2019-05-23 11:20:00,39.85,39.86,39.82,39.84,95158.0,32.9257,32.934,32.9009,32.9174,95158.0
2019-05-23 11:25:00,39.84,39.9,39.83,39.87,513675.0,32.9174,32.967,32.9092,32.9422,513675.0
2019-05-23 11:30:00,39.88,39.9,39.84,39.84,243908.0,32.9505,32.967,32.9174,32.9174,243908.0
2019-05-23 11:35:00,39.85,39.87,39.82,39.84,158398.0,32.9257,32.9422,32.9009,32.9174,158398.0
2019-05-23 11:40:00,39.83,39.83,39.81,39.81,100504.0,32.9092,32.9092,32.8926,32.8926,100504.0
2019-05-23 11:45:00,39.82,39.83,39.8,39.81,57260.0,32.9009,32.9092,32.8844,32.8926,57260.0
2019-05-23 11:50:00,39.82,39.85,39.8,39.81,56136.0,32.9009,32.9257,32.8844,32.8926,56136.0
2019-05-23 11:55:00,39.81,39.81,39.76,39.76,55176.0,32.8926,32.8926,32.8513,32.8513,55176.0
2019-05-23 12:00:00,39.76,39.79,39.76,39.78,99197.0,32.8513,32.8761,32.8513,32.8679,99197.0
2019-05-23 12:05:00,39.78,39.81,39.75,39.76,179633.0,32.8679,32.8926,32.8431,32.8513,179633.0
2019-05-23 12:10:00,39.77,39.79,39.75,39.77,96910.0,32.8596,32.8761,32.8431,32.8596,96910.0
2019-05-23 12:15:00,39.77,39.77,39.73,39.75,95085.0,32.8596,32.8596,32.8265,32.8431,95085.0
2019-05-23 12:20:00,39.75,39.76,39.74,39.74,83872.0,32.8431,32.8513,32.8348,32.8348,83872.0
2019-05-23 12:25:00,39.75,39.78,39.74,39.78,71056.0,32.8431,32.8679,32.8348,32.8679,71056.0
2019-05-23 12:30:00,39.78,39.79,39.76,39.77,108408.0,32.8679,32.8761,32.8513,32.8596,108408.0
2019-05-23 12:35:00,39.78,39.79,39.75,39.77,106548.0,32.8679,32.8761,32.8431,32.8596,106548.0
2019-05-23 12:40:00,39.77,39.79,39.75,39.78,107853.0,32.8596,32.8761,32.8431,32.8679,107853.0
2019-05-23 12:45:00,39.78,39.79,39.76,39.77,64738.0,32.8679,32.8761,32.8513,32.8596,64738.0
2019-05-23 12:50:00,39.77,39.78,39.72,39.73,120353.0,32.8596,32.8679,32.8183,32.8265,120353.0
2019-05-23 12:55:00,39.73,39.74,39.71,39.72,61128.0,32.8265,32.8348,32.81,32.8183,61128.0
2019-05-23 13:00:00,39.71,39.74,39.7,39.74,56081.0,32.81,32.8348,32.8018,32.8348,56081.0
2019-05-23 13:05:00,39.74,39.77,39.74,39.75,50696.0,32.8348,32.8596,32.8348,32.8431,50696.0
2019-05-23 13:10:00,39.75,39.75,39.72,39.73,55967.0,32.8431,32.8431,32.8183,32.8265,55967.0
2019-05-23 13:15:00,39.73,39.74,39.72,39.74,123815.0,32.8265,32.8348,32.8183,32.8348,123815.0
2019-05-23 13:20:00,39.73,39.76,39.72,39.74,87137.0,32.8265,32.8513,32.8183,32.8348,87137.0
2019-05-23 13:25:00,39.75,39.77,39.74,39.74,37930.0,32.8431,32.8596,32.8348,32.8348,37930.0
2019-05-23 13:30:00,39.74,39.76,39.73,39.75,83692.0,32.8348,32.8513,32.8265,32.8431,83692.0
2019-05-23 13:35:00,39.74,39.75,39.72,39.73,65077.0,32.8348,32.8431,32.8183,32.8265,65077.0
2019-05-23 13:40:00,39.73,39.75,39.69,39.7,113685.0,32.8265,32.8431,32.7935,32.8018,113685.0
2019-05-23 13:45:00,39.7,39.71,39.68,39.68,128490.0,32.8018,32.81,32.7852,32.7852,128490.0
2019-05-23 13:50:00,39.69,39.7,39.67,39.69,238137.0,32.7935,32.8018,32.777,32.7935,238137.0
2019-05-23 13:55:00,39.68,39.7,39.67,39.69,225069.0,32.7852,32.8018,32.777,32.7935,225069.0
2019-05-23 14:00:00,39.68,39.7,39.67,39.67,301107.0,32.7852,32.8018,32.777,32.777,301107.0
2019-05-23 14:05:00,39.67,39.68,39.64,39.64,498026.0,32.777,32.7852,32.7522,32.7522,498026.0
2019-05-23 14:10:00,39.65,39.66,39.63,39.66,218450.0,32.7604,32.7687,32.7439,32.7687,218450.0
2019-05-23 14:15:00,39.66,39.69,39.65,39.68,187335.0,32.7687,32.7935,32.7604,32.7852,187335.0
2019-05-23 14:20:00,39.68,39.71,39.67,39.69,57244.0,32.7852,32.81,32.777,32.7935,57244.0
2019-05-23 14:25:00,39.7,39.7,39.65,39.66,56191.0,32.8018,32.8018,32.7604,32.7687,56191.0
2019-05-23 14:30:00,39.66,39.7,39.65,39.68,68450.0,32.7687,32.8018,32.7604,32.7852,68450.0
2019-05-23 14:35:00,39.69,39.69,39.65,39.66,149569.0,32.7935,32.7935,32.7604,32.7687,149569.0
2019-05-23 14:40:00,39.66,39.67,39.63,39.64,82183.0,32.7687,32.777,32.7439,32.7522,82183.0
2019-05-23 14:45:00,39.64,39.66,39.63,39.64,454591.0,32.7522,32.7687,32.7439,32.7522,454591.0
2019-05-23 14:50:00,39.64,39.65,39.63,39.64,135815.0,32.7522,32.7604,32.7439,32.7522,135815.0
2019-05-23 14:55:00,39.65,39.67,39.63,39.67,70821.0,32.7604,32.777,32.7439,32.777,70821.0
2019-05-23 15:00:00,39.66,39.67,39.63,39.66,104147.0,32.7687,32.777,32.7439,32.7687,104147.0
2019-05-23 15:05:00,39.66,39.67,39.64,39.65,51152.0,32.7687,32.777,32.7522,32.7604,51152.0
2019-05-23 15:10:00,39.65,39.7,39.65,39.7,98051.0,32.7604,32.8018,32.7604,32.8018,98051.0
2019-05-23 15:15:00,39.7,39.73,39.68,39.72,85168.0,32.8018,32.8265,32.7852,32.8183,85168.0
2019-05-23 15:20:00,39.72,39.77,39.71,39.75,130608.0,32.8183,32.8596,32.81,32.8431,130608.0
2019-05-23 15:25:00,39.74,39.81,39.73,39.77,289727.0,32.8348,32.8926,32.8265,32.8596,289727.0
2019-05-23 15:30:00,39.77,39.8,39.76,39.77,167823.0,32.8596,32.8844,32.8513,32.8596,167823.0
2019-05-23 15:35:00,39.77,39.79,39.73,39.73,208566.0,32.8596,32.8761,32.8265,32.8265,208566.0
2019-05-23 15:40:00,39.73,39.74,39.7,39.71,94689.0,32.8265,32.8348,32.8018,32.81,94689.0
2019-05-23 15:45:00,39.71,39.73,39.67,39.7,565589.0,32.81,32.8265,32.777,32.8018,565589.0
2019-05-23 15:50:00,39.7,39.76,39.69,39.76,345182.0,32.8018,32.8513,32.7935,32.8513,345182.0
2019-05-23 15:55:00,39.76,39.78,39.73,39.78,417144.0,32.8513,32.8679,32.8265,32.8679,417144.0
2019-05-24 09:30:00,40.07,40.12,40.06,40.07,262652.0,33.1075,33.1488,33.0992,33.1075,262652.0
2019-05-24 09:35:00,40.07,40.07,40.01,40.01,129802.0,33.1075,33.1075,33.0579,33.0579,129802.0
2019-05-24 09:40:00,40.01,40.04,40.0,40.03,160786.0,33.0579,33.0827,33.0496,33.0744,160786.0
2019-05-24 09:45:00,40.02,40.04,39.97,39.98,731657.0,33.0662,33.0827,33.0248,33.0331,731657.0
2019-05-24 09:50:00,39.97,40.02,39.97,39.99,163835.0,33.0248,33.0662,33.0248,33.0414,163835.0
2019-05-24 09:55:00,40.0,40.02,39.99,40.01,81003.0,33.0496,33.0662,33.0414,33.0579,81003.0
2019-05-24 10:00:00,40.0,40.03,40.0,40.0,135107.0,33.0496,33.0744,33.0496,33.0496,135107.0
2019-05-24 10:05:00,40.01,40.01,39.96,39.96,43451.0,33.0579,33.0579,33.0166,33.0166,43451.0
2019-05-24 10:10:00,39.96,39.99,39.95,39.97,71955.0,33.0166,33.0414,33.0083,33.0248,71955.0
2019-05-24 10:15:00,39.97,40.0,39.97,39.99,64568.0,33.0248,33.0496,33.0248,33.0414,64568.0
2019-05-24 10:20:00,39.99,40.0,39.97,39.98,55825.0,33.0414,33.0496,33.0248,33.0331,55825.0
2019-05-24 10:25:00,39.98,39.98,39.92,39.93,54794.0,33.0331,33.0331,32.9835,32.9918,54794.0
2019-05-24 10:30:00,39.93,39.95,39.91,39.94,112538.0,32.9918,33.0083,32.9753,33.0001,112538.0
2019-05-24 10:35:00,39.94,39.96,39.92,39.95,133323.0,33.0001,33.0166,32.9835,33.0083,133323.0
2019-05-24 10:40:00,39.95,39.96,39.91,39.92,256197.0,33.0083,33.0166,32.9753,32.9835,256197.0
2019-05-24 10:45:00,39.92,39.93,39.88,39.88,57306.0,32.9835,32.9918,32.9505,32.9505,57306.0
2019-05-24 10:50:00,39.88,39.88,39.82,39.83,161176.0,32.9505,32.9505,32.9009,32.9092,161176.0
2019-05-24 10:55:00,39.82,39.84,39.81,39.83,106179.0,32.9009,32.9174,32.8926,32.9092,106179.0
2019-05-24 11:00:00,39.82,39.85,39.8,39.81,161443.0,32.9009,32.9257,32.8844,32.8926,161443.0
2019-05-24 11:05:00,39.81,39.85,39.8,39.81,138922.0,32.8926,32.9257,32.8844,32.8926,138922.0
2019-05-24 11:10:00,39.81,39.81,39.78,39.8,35453.0,32.8926,32.8926,32.8679,32.8844,35453.0
2019-05-24 11:15:00,39.81,39.81,39.77,39.79,46209.0,32.8926,32.8926,32.8596,32.8761,46209.0
2019-05-24 11:20:00,39.79,39.84,39.78,39.83,66757.0,32.8761,32.9174,32.8679,32.9092,66757.0
2019-05-24 11:25:00,39.83,39.83,39.79,39.83,120041.0,32.9092,32.9092,32.8761,32.9092,120041.0
2019-05-24 11:30:00,39.83,39.85,39.82,39.83,60729.0,32.9092,32.9257,32.9009,32.9092,60729.0
2019-05-24 11:35:00,39.84,39.85,39.82,39.83,84661.0,32.9174,32.9257,32.9009,32.9092,84661.0
2019-05-24 11:40:00,39.83,39.84,39.8,39.83,49685.0,32.9092,32.9174,32.8844,32.9092,49685.0
2019-05-24 11:45:00,39.84,39.85,39.82,39.84,31166.0,32.9174,32.9257,32.9009,32.9174,31166.0
2019-05-24 11:50:00,39.85,39.86,39.84,39.85,27417.0,32.9257,32.934,32.9174,32.9257,27417.0
2019-05-24 11:55:00,39.84,39.85,39.81,39.82,31848.0,32.9174,32.9257,32.8926,32.9009,31848.0
2019-05-24 12:00:00,39.81,39.84,39.8,39.84,115369.0,32.8926,32.9174,32.8844,32.9174,115369.0
2019-05-24 12:05:00,39.83,39.84,39.81,39.82,33719.0,32.9092,32.9174,32.8926,32.9009,33719.0
2019-05-24 12:10:00,39.81,39.82,39.79,39.82,44002.0,32.8926,32.9009,32.8761,32.9009,44002.0
2019-05-24 12:15:00,39.82,39.83,39.8,39.81,94548.0,32.9009,32.9092,32.8844,32.8926,94548.0
2019-05-24 12:20:00,39.82,39.85,39.82,39.84,33152.0,32.9009,32.9257,32.9009,32.9174,33152.0
2019-05-24 12:25:00,39.84,39.9,39.84,39.88,481983.0,32.9174,32.967,32.9174,32.9505,481983.0
2019-05-24 12:30:00,39.89,39.91,39.87,39.88,161412.0,32.9587,32.9753,32.9422,32.9505,161412.0
2019-05-24 12:35:00,39.88,39.91,39.87,39.91,88148.0,32.9505,32.9753,32.9422,32.9753,88148.0
2019-05-24 12:40:00,39.91,39.92,39.87,39.88,76495.0,32.9753,32.9835,32.9422,32.9505,76495.0
2019-05-24 12:45:00,39.88,39.9,39.88,39.89,82268.0,32.9505,32.967,32.9505,32.9587,82268.0
2019-05-24 12:50:00,39.89,39.9,39.87,39.89,97383.0,32.9587,32.967,32.9422,32.9587,97383.0
2019-05-24 12:55:00,39.9,39.92,39.89,39.91,39783.0,32.967,32.9835,32.9587,32.9753,39783.0
2019-05-24 13:00:00,39.92,39.95,39.9,39.91,80121.0,32.9835,33.0083,32.967,32.9753,80121.0
2019-05-24 13:05:00,39.91,39.92,39.9,39.9,22626.0,32.9753,32.9835,32.967,32.967,22626.0
2019-05-24 13:10:00,39.9,39.91,39.88,39.89,87939.0,32.967,32.9753,32.9505,32.9587,87939.0
2019-05-24 13:15:00,39.89,39.92,39.89,39.91,60766.0,32.9587,32.9835,32.9587,32.9753,60766.0
2019-05-24 13:20:00,39.91,39.92,39.88,39.9,70319.0,32.9753,32.9835,32.9505,32.967,70319.0
2019-05-24 13:25:00,39.9,39.91,39.88,39.89,22645.0,32.967,32.9753,32.9505,32.9587,22645.0
2019-05-24 13:30:00,39.89,39.9,39.87,39.89,72539.0,32.9587,32.967,32.9422,32.9587,72539.0
2019-05-24 13:35:00,39.88,39.89,39.88,39.89,44987.0,32.9505,32.9587,32.9505,32.9587,44987.0
2019-05-24 13:40:00,39.89,39.9,39.87,39.89,83480.0,32.9587,32.967,32.9422,32.9587,83480.0
2019-05-24 13:45:00,39.89,39.91,39.89,39.9,66320.0,32.9587,32.9753,32.9587,32.967,66320.0
2019-05-24 13:50:00,39.91,39.94,39.9,39.92,75926.0,32.9753,33.0001,32.967,32.9835,75926.0
2019-05-24 13:55:00,39.92,39.93,39.89,39.9,95138.0,32.9835,32.9918,32.9587,32.967,95138.0
2019-05-24 14:00:00,39.89,39.91,39.88,39.88,32159.0,32.9587,32.9753,32.9505,32.9505,32159.0
2019-05-24 14:05:00,39.88,39.89,39.86,39.88,51517.0,32.9505,32.9587,32.934,32.9505,51517.0
2019-05-24 14:10:00,39.88,39.89,39.85,39.86,35831.0,32.9505,32.9587,32.9257,32.934,35831.0
2019-05-24 14:15:00,39.85,39.89,39.85,39.87,39993.0,32.9257,32.9587,32.9257,32.9422,39993.0
2019-05-24 14:20:00,39.87,39.89,39.86,39.88,75660.0,32.9422,32.9587,32.934,32.9505,75660.0
2019-05-24 14:25:00,39.87,39.89,39.86,39.87,52866.0,32.9422,32.9587,32.934,32.9422,52866.0
2019-05-24 14:30:00,39.87,39.88,39.84,39.86,128666.0,32.9422,32.9505,32.9174,32.934,128666.0
2019-05-24 14:35:00,39.86,39.89,39.85,39.88,49129.0,32.934,32.9587,32.9257,32.9505,49129.0
2019-05-24 14:40:00,39.88,39.89,39.87,39.89,58305.0,32.9505,32.9587,32.9422,32.9587,58305.0
2019-05-24 14:45:00,39.89,39.89,39.86,39.87,49661.0,32.9587,32.9587,32.934,32.9422,49661.0
2019-05-24 14:50:00,39.86,39.87,39.86,39.87,49233.0,32.934,32.9422,32.934,32.9422,49233.0
2019-05-24 14:55:00,39.87,39.88,39.86,39.87,59480.0,32.9422,32.9505,32.934,32.9422,59480.0
2019-05-24 15:00:00,39.87,39.9,39.87,39.89,110808.0,32.9422,32.967,32.9422,32.9587,110808.0
2019-05-24 15:05:00,39.89,39.9,39.88,39.89,124671.0,32.9587,32.967,32.9505,32.9587,124671.0
2019-05-24 15:10:00,39.89,39.9,39.87,39.88,164003.0,32.9587,32.967,32.9422,32.9505,164003.0
2019-05-24 15:15:00,39.88,39.88,39.86,39.86,119177.0,32.9505,32.9505,32.934,32.934,119177.0
2019-05-24 15:20:00,39.86,39.89,39.86,39.89,55257.0,32.934,32.9587,32.934,32.9587,55257.0
2019-05-24 15:25:00,39.89,39.9,39.87,39.9,49388.0,32.9587,32.967,32.9422,32.967,49388.0
2019-05-24 15:30:00,39.9,39.9,39.88,39.89,89633.0,32.967,32.967,32.9505,32.9587,89633.0
2019-05-24 15:35:00,39.89,39.9,39.87,39.88,57926.0,32.9587,32.967,32.9422,32.9505,57926.0
2019-05-24 15:40:00,39.88,39.88,39.86,39.86,50543.0,32.9505,32.9505,32.934,32.934,50543.0
2019-05-24 15:45:00,39.86,39.87,39.85,39.86,59946.0,32.934,32.9422,32.9257,32.934,59946.0
2019-05-24 15:50:00,39.87,39.87,39.85,39.86,112650.0,32.9422,32.9422,32.9257,32.934,112650.0
2019-05-24 15:55:00,39.86,39.88,39.79,39.82,470787.0,32.934,32.9505,32.8761,32.9009,470787.0
2019-05-28 09:30:00,40.24,40.29,40.2,40.27,229771.0,33.2479,33.2892,33.2149,33.2727,229771.0
2019-05-28 09:35:00,40.27,40.32,40.26,40.29,231489.0,33.2727,33.314,33.2645,33.2892,231489.0
2019-05-28 09:40:00,40.3,40.31,40.24,40.25,311029.0,33.2975,33.3058,33.2479,33.2562,311029.0
2019-05-28 09:45:00,40.25,40.26,40.23,40.24,145810.0,33.2562,33.2645,33.2397,33.2479,145810.0
2019-05-28 09:50:00,40.23,40.24,40.2,40.21,258712.0,33.2397,33.2479,33.2149,33.2231,258712.0
2019-05-28 09:55:00,40.22,40.22,40.17,40.19,193278.0,33.2314,33.2314,33.1901,33.2066,193278.0
2019-05-28 10:00:00,40.18,40.19,40.15,40.15,637491.0,33.1984,33.2066,33.1736,33.1736,637491.0
2019-05-28 10:05:00,40.15,40.16,40.11,40.12,510177.0,33.1736,33.1818,33.1405,33.1488,510177.0
2019-05-28 10:10:00,40.13,40.13,40.1,40.12,124176.0,33.157,33.157,33.1323,33.1488,124176.0
2019-05-28 10:15:00,40.11,40.13,40.06,40.08,458930.0,33.1405,33.157,33.0992,33.1157,458930.0
2019-05-28 10:20:00,40.08,40.11,40.07,40.11,169090.0,33.1157,33.1405,33.1075,33.1405,169090.0
2019-05-28 10:25:00,40.11,40.12,40.1,40.11,106486.0,33.1405,33.1488,33.1323,33.1405,106486.0
2019-05-28 10:30:00,40.11,40.13,40.08,40.12,275731.0,33.1405,33.157,33.1157,33.1488,275731.0
2019-05-28 10:35:00,40.12,40.13,40.08,40.09,269903.0,33.1488,33.157,33.1157,33.124,269903.0
2019-05-28 10:40:00,40.09,40.13,40.08,40.11,69255.0,33.124,33.157,33.1157,33.1405,69255.0
2019-05-28 10:45:00,40.1,40.12,40.08,40.09,335118.0,33.1323,33.1488,33.1157,33.124,335118.0
2019-05-28 10:50:00,40.09,40.11,40.07,40.08,121209.0,33.124,33.1405,33.1075,33.1157,121209.0
2019-05-28 10:55:00,40.07,40.09,40.05,40.08,159263.0,33.1075,33.124,33.0909,33.1157,159263.0
2019-05-28 11:00:00,40.07,40.14,40.07,40.13,470273.0,33.1075,33.1653,33.1075,33.157,470273.0
2019-05-28 11:05:00,40.14,40.18,40.13,40.15,111211.0,33.1653,33.1984,33.157,33.1736,111211.0
2019-05-28 11:10:00,40.16,40.18,40.15,40.17,87340.0,33.1818,33.1984,33.1736,33.1901,87340.0
2019-05-28 11:15:00,40.17,40.19,40.15,40.17,79864.0,33.1901,33.2066,33.1736,33.1901,79864.0
2019-05-28 11:20:00,40.17,40.17,40.13,40.14,168265.0,33.1901,33.1901,33.157,33.1653,168265.0
2019-05-28 11:25:00,40.14,40.15,40.08,40.09,223645.0,33.1653,33.1736,33.1157,33.124,223645.0
2019-05-28 11:30:00,40.08,40.09,40.05,40.08,167607.0,33.1157,33.124,33.0909,33.1157,167607.0
2019-05-28 11:35:00,40.07,40.11,40.06,40.09,242486.0,33.1075,33.1405,33.0992,33.124,242486.0
2019-05-28 11:40:00,40.1,40.13,40.09,40.11,116027.0,33.1323,33.157,33.124,33.1405,116027.0
2019-05-28 11:45:00,40.12,40.12,40.1,40.1,76711.0,33.1488,33.1488,33.1323,33.1323,76711.0
2019-05-28 11:50:00,40.1,40.1,40.06,40.08,97692.0,33.1323,33.1323,33.0992,33.1157,97692.0
2019-05-28 11:55:00,40.08,40.12,40.07,40.11,114535.0,33.1157,33.1488,33.1075,33.1405,114535.0
2019-05-28 12:00:00,40.1,40.12,40.09,40.11,160793.0,33.1323,33.1488,33.124,33.1405,160793.0
2019-05-28 12:05:00,40.11,40.12,40.09,40.09,158569.0,33.1405,33.1488,33.124,33.124,158569.0
2019-05-28 12:10:00,40.09,40.11,40.09,40.09,609929.0,33.124,33.1405,33.124,33.124,609929.0
2019-05-28 12:15:00,40.09,40.1,40.08,40.1,168664.0,33.124,33.1323,33.1157,33.1323,168664.0
2019-05-28 12:20:00,40.09,40.11,40.09,40.11,115660.0,33.124,33.1405,33.124,33.1405,115660.0
2019-05-28 12:25:00,40.11,40.11,40.1,40.11,84352.0,33.1405,33.1405,33.1323,33.1405,84352.0
2019-05-28 12:30:00,40.11,40.12,40.09,40.1,89764.0,33.1405,33.1488,33.124,33.1323,89764.0
2019-05-28 12:35:00,40.1,40.11,40.08,40.09,145512.0,33.1323,33.1405,33.1157,33.124,145512.0
2019-05-28 12:40:00,40.09,40.1,40.08,40.08,91868.0,33.124,33.1323,33.1157,33.1157,91868.0
2019-05-28 12:45:00,40.08,40.1,40.07,40.08,48300.0,33.1157,33.1323,33.1075,33.1157,48300.0
2019-05-28 12:50:00,40.08,40.09,40.07,40.08,102602.0,33.1157,33.124,33.1075,33.1157,102602.0
2019-05-28 12:55:00,40.09,40.1,40.07,40.07,45300.0,33.124,33.1323,33.1075,33.1075,45300.0
2019-05-28 13:00:00,40.07,40.1,40.07,40.09,123648.0,33.1075,33.1323,33.1075,33.124,123648.0
2019-05-28 13:05:00,40.09,40.1,40.08,40.09,49754.0,33.124,33.1323,33.1157,33.124,49754.0
2019-05-28 13:10:00,40.09,40.1,40.08,40.09,40881.0,33.124,33.1323,33.1157,33.124,40881.0
2019-05-28 13:15:00,40.09,40.1,40.07,40.08,43167.0,33.124,33.1323,33.1075,33.1157,43167.0
2019-05-28 13:20:00,40.08,40.1,40.08,40.1,51614.0,33.1157,33.1323,33.1157,33.1323,51614.0
2019-05-28 13:25:00,40.09,40.1,40.08,40.08,51789.0,33.124,33.1323,33.1157,33.1157,51789.0
2019-05-28 13:30:00,40.09,40.1,40.08,40.1,39633.0,33.124,33.1323,33.1157,33.1323,39633.0
2019-05-28 13:35:00,40.1,40.13,40.09,40.13,39085.0,33.1323,33.157,33.124,33.157,39085.0
2019-05-28 13:40:00,40.13,40.15,40.12,40.15,50067.0,33.157,33.1736,33.1488,33.1736,50067.0
2019-05-28 13:45:00,40.15,40.16,40.14,40.15,67395.0,33.1736,33.1818,33.1653,33.1736,67395.0
2019-05-28 13:50:00,40.14,40.15,40.12,40.13,115072.0,33.1653,33.1736,33.1488,33.157,115072.0
2019-05-28 13:55:00,40.13,40.15,40.12,40.14,69789.0,33.157,33.1736,33.1488,33.1653,69789.0
2019-05-28 14:00:00,40.15,40.15,40.09,40.09,99386.0,33.1736,33.1736,33.124,33.124,99386.0
2019-05-28 14:05:00,40.1,40.1,40.07,40.08,97786.0,33.1323,33.1323,33.1075,33.1157,97786.0
2019-05-28 14:10:00,40.08,40.08,40.05,40.06,86919.0,33.1157,33.1157,33.0909,33.0992,86919.0
2019-05-28 14:15:00,40.05,40.07,40.04,40.04,85756.0,33.0909,33.1075,33.0827,33.0827,85756.0
2019-05-28 14:20:00,40.03,40.04,40.03,40.04,65405.0,33.0744,33.0827,33.0744,33.0827,65405.0
2019-05-28 14:25:00,40.04,40.05,40.02,40.03,89544.0,33.0827,33.0909,33.0662,33.0744,89544.0
2019-05-28 14:30:00,40.02,40.05,40.01,40.04,76440.0,33.0662,33.0909,33.0579,33.0827,76440.0
2019-05-28 14:35:00,40.04,40.05,40.02,40.04,60810.0,33.0827,33.0909,33.0662,33.0827,60810.0
2019-05-28 14:40:00,40.04,40.04,40.01,40.02,85403.0,33.0827,33.0827,33.0579,33.0662,85403.0
2019-05-28 14:45:00,40.02,40.05,40.01,40.04,92379.0,33.0662,33.0909,33.0579,33.0827,92379.0
2019-05-28 14:50:00,40.04,40.04,40.02,40.02,113361.0,33.0827,33.0827,33.0662,33.0662,113361.0
2019-05-28 14:55:00,40.03,40.04,40.01,40.03,121176.0,33.0744,33.0827,33.0579,33.0744,121176.0
2019-05-28 15:00:00,40.03,40.03,40.0,40.01,84922.0,33.0744,33.0744,33.0496,33.0579,84922.0
2019-05-28 15:05:00,40.01,40.04,40.0,40.02,56502.0,33.0579,33.0827,33.0496,33.0662,56502.0
2019-05-28 15:10:00,40.02,40.02,39.99,40.0,48847.0,33.0662,33.0662,33.0414,33.0496,48847.0
2019-05-28 15:15:00,40.01,40.03,40.0,40.03,120891.0,33.0579,33.0744,33.0496,33.0744,120891.0
2019-05-28 15:20:00,40.04,40.05,40.01,40.04,120728.0,33.0827,33.0909,33.0579,33.0827,120728.0
2019-05-28 15:25:00,40.04,40.06,40.0,40.01,76383.0,33.0827,33.0992,33.0496,33.0579,76383.0
2019-05-28 15:30:00,40.01,40.03,39.98,39.98,147042.0,33.0579,33.0744,33.0331,33.0331,147042.0
2019-05-28 15:35:00,39.98,40.0,39.97,39.99,101955.0,33.0331,33.0496,33.0248,33.0414,101955.0
2019-05-28 15:40:00,39.98,39.98,39.91,39.93,226955.0,33.0331,33.0331,32.9753,32.9918,226955.0
2019-05-28 15:45:00,39.93,39.95,39.91,39.93,386042.0,32.9918,33.0083,32.9753,32.9918,386042.0
2019-05-28 15:50:00,39.93,39.96,39.92,39.96,228928.0,32.9918,33.0166,32.9835,33.0166,228928.0
2019-05-28 15:55:00,39.95,40.02,39.95,39.95,738616.0,33.0083,33.0662,33.0083,33.0083,738616.0
2019-05-29 09:30:00,39.95,39.97,39.88,39.95,225842.0,33.0083,33.0248,32.9505,33.0083,225842.0
2019-05-29 09:35:00,39.95,39.95,39.89,39.9,179039.0,33.0083,33.0083,32.9587,32.967,179039.0
2019-05-29 09:40:00,39.89,39.94,39.89,39.94,307548.0,32.9587,33.0001,32.9587,33.0001,307548.0
2019-05-29 09:45:00,39.93,39.96,39.93,39.94,482231.0,32.9918,33.0166,32.9918,33.0001,482231.0
2019-05-29 09:50:00,39.95,39.95,39.91,39.93,391113.0,33.0083,33.0083,32.9753,32.9918,391113.0
2019-05-29 09:55:00,39.94,39.97,39.93,39.95,233140.0,33.0001,33.0248,32.9918,33.0083,233140.0
2019-05-29 10:00:00,39.95,39.97,39.93,39.97,266766.0,33.0083,33.0248,32.9918,33.0248,266766.0
2019-05-29 10:05:00,39.97,39.98,39.94,39.97,340921.0,33.0248,33.0331,33.0001,33.0248,340921.0
2019-05-29 10:10:00,39.98,40.03,39.97,40.03,216100.0,33.0331,33.0744,33.0248,33.0744,216100.0
2019-05-29 10:15:00,40.02,40.06,40.01,40.05,675131.0,33.0662,33.0992,33.0579,33.0909,675131.0
2019-05-29 10:20:00,40.05,40.06,40.01,40.03,189072.0,33.0909,33.0992,33.0579,33.0744,189072.0
2019-05-29 10:25:00,40.03,40.08,40.02,40.07,167075.0,33.0744,33.1157,33.0662,33.1075,167075.0
2019-05-29 10:30:00,40.08,40.1,40.06,40.09,236545.0,33.1157,33.1323,33.0992,33.124,236545.0
2019-05-29 10:35:00,40.08,40.08,40.05,40.05,105415.0,33.1157,33.1157,33.0909,33.0909,105415.0
2019-05-29 10:40:00,40.05,40.06,40.04,40.05,84785.0,33.0909,33.0992,33.0827,33.0909,84785.0
2019-05-29 10:45:00,40.05,40.06,40.01,40.04,126498.0,33.0909,33.0992,33.0579,33.0827,126498.0
2019-05-29 10:50:00,40.04,40.06,40.01,40.04,126731.0,33.0827,33.0992,33.0579,33.0827,126731.0
2019-05-29 10:55:00,40.03,40.05,40.02,40.02,148476.0,33.0744,33.0909,33.0662,33.0662,148476.0
2019-05-29 11:00:00,40.03,40.08,40.0,40.07,450950.0,33.0744,33.1157,33.0496,33.1075,450950.0
2019-05-29 11:05:00,40.06,40.09,40.03,40.07,156319.0,33.0992,33.124,33.0744,33.1075,156319.0
2019-05-29 11:10:00,40.07,40.07,40.03,40.03,170584.0,33.1075,33.1075,33.0744,33.0744,170584.0
2019-05-29 11:15:00,40.02,40.06,40.02,40.05,60066.0,33.0662,33.0992,33.0662,33.0909,60066.0
2019-05-29 11:20:00,40.04,40.05,40.0,40.01,168564.0,33.0827,33.0909,33.0496,33.0579,168564.0
2019-05-29 11:25:00,40.01,40.02,39.99,40.0,158551.0,33.0579,33.0662,33.0414,33.0496,158551.0
2019-05-29 11:30:00,40.0,40.03,39.98,40.03,153829.0,33.0496,33.0744,33.0331,33.0744,153829.0
2019-05-29 11:35:00,40.03,40.04,40.0,40.01,186023.0,33.0744,33.0827,33.0496,33.0579,186023.0
2019-05-29 11:40:00,40.01,40.01,39.95,39.98,61423.0,33.0579,33.0579,33.0083,33.0331,61423.0
2019-05-29 11:45:00,39.99,40.05,39.98,40.05,92755.0,33.0414,33.0909,33.0331,33.0909,92755.0
2019-05-29 11:50:00,40.04,40.06,39.98,39.98,211545.0,33.0827,33.0992,33.0331,33.0331,211545.0
2019-05-29 11:55:00,39.98,40.01,39.98,40.0,562032.0,33.0331,33.0579,33.0331,33.0496,562032.0
2019-05-29 12:00:00,40.0,40.03,39.98,40.02,208602.0,33.0496,33.0744,33.0331,33.0662,208602.0
2019-05-29 12:05:00,40.02,40.04,40.01,40.02,60773.0,33.0662,33.0827,33.0579,33.0662,60773.0
2019-05-29 12:10:00,40.03,40.06,40.02,40.05,225194.0,33.0744,33.0992,33.0662,33.0909,225194.0
2019-05-29 12:15:00,40.05,40.08,40.04,40.08,256255.0,33.0909,33.1157,33.0827,33.1157,256255.0
2019-05-29 12:20:00,40.08,40.08,40.04,40.06,236393.0,33.1157,33.1157,33.0827,33.0992,236393.0
2019-05-29 12:25:00,40.06,40.1,40.06,40.09,217756.0,33.0992,33.1323,33.0992,33.124,217756.0
2019-05-29 12:30:00,40.09,40.12,40.08,40.12,132393.0,33.124,33.1488,33.1157,33.1488,132393.0
2019-05-29 12:35:00,40.12,40.13,40.1,40.12,163428.0,33.1488,33.157,33.1323,33.1488,163428.0
2019-05-29 12:40:00,40.11,40.13,40.1,40.12,75507.0,33.1405,33.157,33.1323,33.1488,75507.0
2019-05-29 12:45:00,40.13,40.13,40.1,40.12,96469.0,33.157,33.157,33.1323,33.1488,96469.0
2019-05-29 12:50:00,40.12,40.13,40.1,40.13,143802.0,33.1488,33.157,33.1323,33.157,143802.0
2019-05-29 12:55:00,40.12,40.13,40.09,40.11,150751.0,33.1488,33.157,33.124,33.1405,150751.0
2019-05-29 13:00:00,40.11,40.12,40.08,40.09,167070.0,33.1405,33.1488,33.1157,33.124,167070.0
2019-05-29 13:05:00,40.09,40.2,40.09,40.19,300933.0,33.124,33.2149,33.124,33.2066,300933.0
2019-05-29 13:10:00,40.19,40.22,40.18,40.19,426391.0,33.2066,33.2314,33.1984,33.2066,426391.0
2019-05-29 13:15:00,40.19,40.19,40.16,40.18,148057.0,33.2066,33.2066,33.1818,33.1984,148057.0
2019-05-29 13:20:00,40.19,40.21,40.17,40.2,64514.0,33.2066,33.2231,33.1901,33.2149,64514.0
2019-05-29 13:25:00,40.2,40.21,40.17,40.21,80220.0,33.2149,33.2231,33.1901,33.2231,80220.0
2019-05-29 13:30:00,40.2,40.24,40.19,40.23,64432.0,33.2149,33.2479,33.2066,33.2397,64432.0
2019-05-29 13:35:00,40.23,40.25,40.22,40.24,76217.0,33.2397,33.2562,33.2314,33.2479,76217.0
2019-05-29 13:40:00,40.24,40.25,40.22,40.23,63251.0,33.2479,33.2562,33.2314,33.2397,63251.0
2019-05-29 13:45:00,40.23,40.25,40.22,40.24,76705.0,33.2397,33.2562,33.2314,33.2479,76705.0
2019-05-29 13:50:00,40.24,40.25,40.2,40.21,227482.0,33.2479,33.2562,33.2149,33.2231,227482.0
2019-05-29 13:55:00,40.21,40.22,40.2,40.21,268083.0,33.2231,33.2314,33.2149,33.2231,268083.0
2019-05-29 14:00:00,40.21,40.25,40.21,40.23,189366.0,33.2231,33.2562,33.2231,33.2397,189366.0
2019-05-29 14:05:00,40.23,40.24,40.21,40.22,147764.0,33.2397,33.2479,33.2231,33.2314,147764.0
2019-05-29 14:10:00,40.21,40.22,40.19,40.2,233546.0,33.2231,33.2314,33.2066,33.2149,233546.0
2019-05-29 14:15:00,40.21,40.22,40.19,40.21,117466.0,33.2231,33.2314,33.2066,33.2231,117466.0
2019-05-29 14:20:00,40.21,40.22,40.21,40.22,67482.0,33.2231,33.2314,33.2231,33.2314,67482.0
2019-05-29 14:25:00,40.21,40.24,40.21,40.23,59147.0,33.2231,33.2479,33.2231,33.2397,59147.0
2019-05-29 14:30:00,40.23,40.23,40.18,40.19,149151.0,33.2397,33.2397,33.1984,33.2066,149151.0
2019-05-29 14:35:00,40.2,40.2,40.16,40.16,141615.0,33.2149,33.2149,33.1818,33.1818,141615.0
2019-05-29 14:40:00,40.16,40.16,40.13,40.14,76976.0,33.1818,33.1818,33.157,33.1653,76976.0
2019-05-29 14:45:00,40.14,40.17,40.13,40.16,52902.0,33.1653,33.1901,33.157,33.1818,52902.0
2019-05-29 14:50:00,40.16,40.16,40.12,40.12,50013.0,33.1818,33.1818,33.1488,33.1488,50013.0
2019-05-29 14:55:00,40.12,40.16,40.12,40.15,89374.0,33.1488,33.1818,33.1488,33.1736,89374.0
2019-05-29 15:00:00,40.14,40.15,40.1,40.11,122025.0,33.1653,33.1736,33.1323,33.1405,122025.0
2019-05-29 15:05:00,40.11,40.15,40.1,40.15,111723.0,33.1405,33.1736,33.1323,33.1736,111723.0
2019-05-29 15:10:00,40.14,40.17,40.13,40.16,80973.0,33.1653,33.1901,33.157,33.1818,80973.0
2019-05-29 15:15:00,40.16,40.17,40.15,40.16,115108.0,33.1818,33.1901,33.1736,33.1818,115108.0
2019-05-29 15:20:00,40.15,40.19,40.15,40.18,212412.0,33.1736,33.2066,33.1736,33.1984,212412.0
2019-05-29 15:25:00,40.18,40.2,40.17,40.2,153559.0,33.1984,33.2149,33.1901,33.2149,153559.0
2019-05-29 15:30:00,40.2,40.26,40.19,40.26,390290.0,33.2149,33.2645,33.2066,33.2645,390290.0
2019-05-29 15:35:00,40.26,40.28,40.25,40.27,373481.0,33.2645,33.281,33.2562,33.2727,373481.0
2019-05-29 15:40:00,40.27,40.31,40.27,40.3,229773.0,33.2727,33.3058,33.2727,33.2975,229773.0
2019-05-29 15:45:00,40.29,40.3,40.26,40.28,240915.0,33.2892,33.2975,33.2645,33.281,240915.0
2019-05-29 15:50:00,40.27,40.27,40.24,40.26,298617.0,33.2727,33.2727,33.2479,33.2645,298617.0
2019-05-29 15:55:00,40.26,40.32,40.25,40.3,1100245.0,33.2645,33.314,33.2562,33.2975,1100245.0
2019-05-30 09:30:00,40.38,40.45,40.37,40.42,337756.0,33.3636,33.4214,33.3553,33.3967,337756.0
2019-05-30 09:35:00,40.42,40.45,40.41,40.43,144591.0,33.3967,33.4214,33.3884,33.4049,144591.0
2019-05-30 09:40:00,40.44,40.46,40.42,40.45,82514.0,33.4132,33.4297,33.3967,33.4214,82514.0
2019-05-30 09:45:00,40.44,40.49,40.43,40.48,110473.0,33.4132,33.4545,33.4049,33.4462,110473.0
2019-05-30 09:50:00,40.48,40.51,40.47,40.49,125255.0,33.4462,33.471,33.438,33.4545,125255.0
2019-05-30 09:55:00,40.49,40.51,40.48,40.5,202585.0,33.4545,33.471,33.4462,33.4628,202585.0
2019-05-30 10:00:00,40.49,40.52,40.48,40.51,122264.0,33.4545,33.4793,33.4462,33.471,122264.0
2019-05-30 10:05:00,40.52,40.52,40.47,40.49,219221.0,33.4793,33.4793,33.438,33.4545,219221.0
2019-05-30 10:10:00,40.48,40.52,40.48,40.52,123567.0,33.4462,33.4793,33.4462,33.4793,123567.0
2019-05-30 10:15:00,40.52,40.54,40.49,40.49,268426.0,33.4793,33.4958,33.4545,33.4545,268426.0
2019-05-30 10:20:00,40.48,40.51,40.48,40.51,58297.0,33.4462,33.471,33.4462,33.471,58297.0
2019-05-30 10:25:00,40.5,40.54,40.5,40.53,113304.0,33.4628,33.4958,33.4628,33.4875,113304.0
2019-05-30 10:30:00,40.53,40.58,40.53,40.56,259008.0,33.4875,33.5289,33.4875,33.5123,259008.0
2019-05-30 10:35:00,40.56,40.57,40.53,40.53,212243.0,33.5123,33.5206,33.4875,33.4875,212243.0
2019-05-30 10:40:00,40.53,40.54,40.51,40.53,63464.0,33.4875,33.4958,33.471,33.4875,63464.0
2019-05-30 10:45:00,40.53,40.55,40.51,40.51,76005.0,33.4875,33.5041,33.471,33.471,76005.0
2019-05-30 10:50:00,40.51,40.52,40.45,40.46,163493.0,33.471,33.4793,33.4214,33.4297,163493.0
2019-05-30 10:55:00,40.46,40.5,40.45,40.5,233780.0,33.4297,33.4628,33.4214,33.4628,233780.0
2019-05-30 11:00:00,40.5,40.51,40.45,40.5,115991.0,33.4628,33.471,33.4214,33.4628,115991.0
2019-05-30 11:05:00,40.5,40.53,40.49,40.53,96772.0,33.4628,33.4875,33.4545,33.4875,96772.0
2019-05-30 11:10:00,40.54,40.58,40.52,40.58,49674.0,33.4958,33.5289,33.4793,33.5289,49674.0
2019-05-30 11:15:00,40.58,40.59,40.56,40.58,182348.0,33.5289,33.5371,33.5123,33.5289,182348.0
2019-05-30 11:20:00,40.58,40.59,40.54,40.55,122796.0,33.5289,33.5371,33.4958,33.5041,122796.0
2019-05-30 11:25:00,40.56,40.58,40.55,40.57,137827.0,33.5123,33.5289,33.5041,33.5206,137827.0
2019-05-30 11:30:00,40.57,40.58,40.51,40.52,72106.0,33.5206,33.5289,33.471,33.4793,72106.0
2019-05-30 11:35:00,40.52,40.56,40.52,40.55,83925.0,33.4793,33.5123,33.4793,33.5041,83925.0
2019-05-30 11:40:00,40.54,40.57,40.5,40.51,46260.0,33.4958,33.5206,33.4628,33.471,46260.0
2019-05-30 11:45:00,40.51,40.52,40.49,40.51,54097.0,33.471,33.4793,33.4545,33.471,54097.0
2019-05-30 11:50:00,40.51,40.53,40.48,40.5,169640.0,33.471,33.4875,33.4462,33.4628,169640.0
2019-05-30 11:55:00,40.5,40.52,40.49,40.51,85695.0,33.4628,33.4793,33.4545,33.471,85695.0
2019-05-30 12:00:00,40.51,40.52,40.49,40.49,74855.0,33.471,33.4793,33.4545,33.4545,74855.0
2019-05-30 12:05:00,40.49,40.49,40.46,40.46,121456.0,33.4545,33.4545,33.4297,33.4297,121456.0
2019-05-30 12:10:00,40.47,40.5,40.47,40.5,43519.0,33.438,33.4628,33.438,33.4628,43519.0
2019-05-30 12:15:00,40.5,40.52,40.49,40.49,72013.0,33.4628,33.4793,33.4545,33.4545,72013.0
2019-05-30 12:20:00,40.5,40.53,40.49,40.53,179915.0,33.4628,33.4875,33.4545,33.4875,179915.0
2019-05-30 12:25:00,40.53,40.53,40.5,40.5,62441.0,33.4875,33.4875,33.4628,33.4628,62441.0
2019-05-30 12:30:00,40.5,40.52,40.5,40.52,108883.0,33.4628,33.4793,33.4628,33.4793,108883.0
2019-05-30 12:35:00,40.52,40.55,40.51,40.54,88730.0,33.4793,33.5041,33.471,33.4958,88730.0
2019-05-30 12:40:00,40.54,40.57,40.54,40.57,40388.0,33.4958,33.5206,33.4958,33.5206,40388.0
2019-05-30 12:45:00,40.57,40.6,40.56,40.59,291784.0,33.5206,33.5454,33.5123,33.5371,291784.0
2019-05-30 12:50:00,40.58,40.61,40.57,40.58,60650.0,33.5289,33.5536,33.5206,33.5289,60650.0
2019-05-30 12:55:00,40.58,40.58,40.55,40.56,269955.0,33.5289,33.5289,33.5041,33.5123,269955.0
2019-05-30 13:00:00,40.57,40.57,40.54,40.54,71350.0,33.5206,33.5206,33.4958,33.4958,71350.0
2019-05-30 13:05:00,40.55,40.56,40.53,40.54,66389.0,33.5041,33.5123,33.4875,33.4958,66389.0
2019-05-30 13:10:00,40.54,40.56,40.54,40.55,24741.0,33.4958,33.5123,33.4958,33.5041,24741.0
2019-05-30 13:15:00,40.55,40.56,40.52,40.54,59212.0,33.5041,33.5123,33.4793,33.4958,59212.0
2019-05-30 13:20:00,40.54,40.55,40.53,40.54,86564.0,33.4958,33.5041,33.4875,33.4958,86564.0
2019-05-30 13:25:00,40.53,40.54,40.52,40.52,23044.0,33.4875,33.4958,33.4793,33.4793,23044.0
2019-05-30 13:30:00,40.53,40.53,40.5,40.52,114768.0,33.4875,33.4875,33.4628,33.4793,114768.0
2019-05-30 13:35:00,40.52,40.52,40.49,40.5,38097.0,33.4793,33.4793,33.4545,33.4628,38097.0
2019-05-30 13:40:00,40.5,40.52,40.49,40.5,79112.0,33.4628,33.4793,33.4545,33.4628,79112.0
2019-05-30 13:45:00,40.5,40.52,40.5,40.51,27028.0,33.4628,33.4793,33.4628,33.471,27028.0
2019-05-30 13:50:00,40.51,40.53,40.51,40.52,45548.0,33.471,33.4875,33.471,33.4793,45548.0
2019-05-30 13:55:00,40.51,40.53,40.51,40.52,75619.0,33.471,33.4875,33.471,33.4793,75619.0
2019-05-30 14:00:00,40.52,40.53,40.51,40.51,29677.0,33.4793,33.4875,33.471,33.471,29677.0
2019-05-30 14:05:00,40.51,40.52,40.5,40.52,33974.0,33.471,33.4793,33.4628,33.4793,33974.0
2019-05-30 14:10:00,40.52,40.53,40.5,40.5,48890.0,33.4793,33.4875,33.4628,33.4628,48890.0
2019-05-30 14:15:00,40.51,40.52,40.49,40.49,50302.0,33.471,33.4793,33.4545,33.4545,50302.0
2019-05-30 14:20:00,40.49,40.5,40.43,40.44,94212.0,33.4545,33.4628,33.4049,33.4132,94212.0
2019-05-30 14:25:00,40.43,40.46,40.43,40.45,55489.0,33.4049,33.4297,33.4049,33.4214,55489.0
2019-05-30 14:30:00,40.44,40.45,40.41,40.44,95841.0,33.4132,33.4214,33.3884,33.4132,95841.0
2019-05-30 14:35:00,40.44,40.44,40.36,40.36,70327.0,33.4132,33.4132,33.3471,33.3471,70327.0
2019-05-30 14:40:00,40.36,40.4,40.36,40.38,75573.0,33.3471,33.3801,33.3471,33.3636,75573.0
2019-05-30 14:45:00,40.38,40.41,40.37,40.4,124520.0,33.3636,33.3884,33.3553,33.3801,124520.0
2019-05-30 14:50:00,40.4,40.42,40.39,40.41,184096.0,33.3801,33.3967,33.3719,33.3884,184096.0
2019-05-30 14:55:00,40.41,40.43,40.4,40.42,110203.0,33.3884,33.4049,33.3801,33.3967,110203.0
2019-05-30 15:00:00,40.41,40.42,40.38,40.4,278751.0,33.3884,33.3967,33.3636,33.3801,278751.0
2019-05-30 15:05:00,40.39,40.41,40.33,40.36,142530.0,33.3719,33.3884,33.3223,33.3471,142530.0
2019-05-30 15:10:00,40.36,40.39,40.35,40.38,56042.0,33.3471,33.3719,33.3388,33.3636,56042.0
2019-05-30 15:15:00,40.37,40.4,40.36,40.39,63571.0,33.3553,33.3801,33.3471,33.3719,63571.0
2019-05-30 15:20:00,40.39,40.41,40.38,40.4,137244.0,33.3719,33.3884,33.3636,33.3801,137244.0
2019-05-30 15:25:00,40.41,40.43,40.38,40.42,174516.0,33.3884,33.4049,33.3636,33.3967,174516.0
2019-05-30 15:30:00,40.41,40.42,40.39,40.41,100482.0,33.3884,33.3967,33.3719,33.3884,100482.0
2019-05-30 15:35:00,40.42,40.47,40.42,40.46,250982.0,33.3967,33.438,33.3967,33.4297,250982.0
2019-05-30 15:40:00,40.46,40.47,40.43,40.45,97383.0,33.4297,33.438,33.4049,33.4214,97383.0
2019-05-30 15:45:00,40.44,40.47,40.43,40.47,163461.0,33.4132,33.438,33.4049,33.438,163461.0
2019-05-30 15:50:00,40.46,40.48,40.44,40.46,404496.0,33.4297,33.4462,33.4132,33.4297,404496.0
2019-05-30 15:55:00,40.46,40.49,40.44,40.48,967928.0,33.4297,33.4545,33.4132,33.4462,967928.0
2019-05-31 09:30:00,40.3,40.32,40.26,40.28,381286.0,33.2975,33.314,33.2645,33.281,381286.0
2019-05-31 09:35:00,40.29,40.34,40.27,40.3,1260417.0,33.2892,33.3306,33.2727,33.2975,1260417.0
2019-05-31 09:40:00,40.3,40.3,40.25,40.29,296437.0,33.2975,33.2975,33.2562,33.2892,296437.0
2019-05-31 09:45:00,40.29,40.33,40.29,40.3,95309.0,33.2892,33.3223,33.2892,33.2975,95309.0
2019-05-31 09:50:00,40.3,40.36,40.29,40.36,406321.0,33.2975,33.3471,33.2892,33.3471,406321.0
2019-05-31 09:55:00,40.36,40.42,40.36,40.41,312098.0,33.3471,33.3967,33.3471,33.3884,312098.0
2019-05-31 10:00:00,40.41,40.44,40.39,40.41,231068.0,33.3884,33.4132,33.3719,33.3884,231068.0
2019-05-31 10:05:00,40.41,40.45,40.39,40.44,180684.0,33.3884,33.4214,33.3719,33.4132,180684.0
2019-05-31 10:10:00,40.44,40.45,40.41,40.44,369340.0,33.4132,33.4214,33.3884,33.4132,369340.0
2019-05-31 10:15:00,40.44,40.49,40.43,40.44,254749.0,33.4132,33.4545,33.4049,33.4132,254749.0
2019-05-31 10:20:00,40.45,40.5,40.44,40.49,134701.0,33.4214,33.4628,33.4132,33.4545,134701.0
2019-05-31 10:25:00,40.49,40.53,40.48,40.51,147061.0,33.4545,33.4875,33.4462,33.471,147061.0
2019-05-31 10:30:00,40.51,40.56,40.5,40.55,130650.0,33.471,33.5123,33.4628,33.5041,130650.0
2019-05-31 10:35:00,40.54,40.57,40.53,40.56,152062.0,33.4958,33.5206,33.4875,33.5123,152062.0
2019-05-31 10:40:00,40.57,40.57,40.52,40.53,143185.0,33.5206,33.5206,33.4793,33.4875,143185.0
2019-05-31 10:45:00,40.53,40.58,40.5,40.58,98117.0,33.4875,33.5289,33.4628,33.5289,98117.0
2019-05-31 10:50:00,40.58,40.6,40.57,40.59,110120.0,33.5289,33.5454,33.5206,33.5371,110120.0
2019-05-31 10:55:00,40.6,40.61,40.57,40.6,70448.0,33.5454,33.5536,33.5206,33.5454,70448.0
2019-05-31 11:00:00,40.59,40.61,40.56,40.57,139109.0,33.5371,33.5536,33.5123,33.5206,139109.0
2019-05-31 11:05:00,40.55,40.58,40.54,40.55,239434.0,33.5041,33.5289,33.4958,33.5041,239434.0
2019-05-31 11:10:00,40.54,40.56,40.53,40.55,59456.0,33.4958,33.5123,33.4875,33.5041,59456.0
2019-05-31 11:15:00,40.55,40.6,40.55,40.59,107810.0,33.5041,33.5454,33.5041,33.5371,107810.0
2019-05-31 11:20:00,40.6,40.62,40.59,40.61,69737.0,33.5454,33.5619,33.5371,33.5536,69737.0
2019-05-31 11:25:00,40.61,40.68,40.6,40.68,138338.0,33.5536,33.6115,33.5454,33.6115,138338.0
2019-05-31 11:30:00,40.68,40.69,40.65,40.66,91632.0,33.6115,33.6197,33.5867,33.595,91632.0
2019-05-31 11:35:00,40.67,40.68,40.61,40.62,142142.0,33.6032,33.6115,33.5536,33.5619,142142.0
2019-05-31 11:40:00,40.61,40.66,40.61,40.63,109203.0,33.5536,33.595,33.5536,33.5702,109203.0
2019-05-31 11:45:00,40.63,40.67,40.63,40.65,108640.0,33.5702,33.6032,33.5702,33.5867,108640.0
2019-05-31 11:50:00,40.65,40.66,40.63,40.65,76722.0,33.5867,33.595,33.5702,33.5867,76722.0
2019-05-31 11:55:00,40.64,40.64,40.6,40.62,62402.0,33.5784,33.5784,33.5454,33.5619,62402.0
2019-05-31 12:00:00,40.62,40.64,40.61,40.61,31936.0,33.5619,33.5784,33.5536,33.5536,31936.0
2019-05-31 12:05:00,40.62,40.64,40.61,40.61,77245.0,33.5619,33.5784,33.5536,33.5536,77245.0
2019-05-31 12:10:00,40.61,40.62,40.6,40.61,304470.0,33.5536,33.5619,33.5454,33.5536,304470.0
2019-05-31 12:15:00,40.61,40.62,40.59,40.61,72897.0,33.5536,33.5619,33.5371,33.5536,72897.0
2019-05-31 12:20:00,40.61,40.61,40.57,40.58,45191.0,33.5536,33.5536,33.5206,33.5289,45191.0
2019-05-31 12:25:00,40.58,40.61,40.58,40.59,76380.0,33.5289,33.5536,33.5289,33.5371,76380.0
2019-05-31 12:30:00,40.59,40.6,40.57,40.6,63030.0,33.5371,33.5454,33.5206,33.5454,63030.0
2019-05-31 12:35:00,40.6,40.61,40.56,40.57,92454.0,33.5454,33.5536,33.5123,33.5206,92454.0
2019-05-31 12:40:00,40.58,40.59,40.56,40.57,126076.0,33.5289,33.5371,33.5123,33.5206,126076.0
2019-05-31 12:45:00,40.57,40.61,40.56,40.59,58370.0,33.5206,33.5536,33.5123,33.5371,58370.0
2019-05-31 12:50:00,40.6,40.61,40.58,40.6,42006.0,33.5454,33.5536,33.5289,33.5454,42006.0
2019-05-31 12:55:00,40.59,40.59,40.55,40.58,89324.0,33.5371,33.5371,33.5041,33.5289,89324.0
2019-05-31 13:00:00,40.58,40.6,40.55,40.55,61008.0,33.5289,33.5454,33.5041,33.5041,61008.0
2019-05-31 13:05:00,40.55,40.58,40.55,40.57,29677.0,33.5041,33.5289,33.5041,33.5206,29677.0
2019-05-31 13:10:00,40.58,40.6,40.57,40.59,34758.0,33.5289,33.5454,33.5206,33.5371,34758.0
2019-05-31 13:15:00,40.6,40.6,40.57,40.59,132547.0,33.5454,33.5454,33.5206,33.5371,132547.0
2019-05-31 13:20:00,40.59,40.62,40.59,40.61,469519.0,33.5371,33.5619,33.5371,33.5536,469519.0
2019-05-31 13:25:00,40.6,40.62,40.59,40.62,41200.0,33.5454,33.5619,33.5371,33.5619,41200.0
2019-05-31 13:30:00,40.61,40.63,40.6,40.63,73502.0,33.5536,33.5702,33.5454,33.5702,73502.0
2019-05-31 13:35:00,40.63,40.64,40.61,40.62,36465.0,33.5702,33.5784,33.5536,33.5619,36465.0
2019-05-31 13:40:00,40.62,40.63,40.6,40.61,180823.0,33.5619,33.5702,33.5454,33.5536,180823.0
2019-05-31 13:45:00,40.62,40.64,40.61,40.63,64268.0,33.5619,33.5784,33.5536,33.5702,64268.0
2019-05-31 13:50:00,40.62,40.64,40.61,40.63,91998.0,33.5619,33.5784,33.5536,33.5702,91998.0
2019-05-31 13:55:00,40.64,40.65,40.63,40.65,25076.0,33.5784,33.5867,33.5702,33.5867,25076.0
2019-05-31 14:00:00,40.65,40.66,40.62,40.62,61368.0,33.5867,33.595,33.5619,33.5619,61368.0
2019-05-31 14:05:00,40.62,40.64,40.61,40.64,183088.0,33.5619,33.5784,33.5536,33.5784,183088.0
2019-05-31 14:10:00,40.64,40.65,40.6,40.61,451868.0,33.5784,33.5867,33.5454,33.5536,451868.0
2019-05-31 14:15:00,40.61,40.62,40.6,40.61,147427.0,33.5536,33.5619,33.5454,33.5536,147427.0
2019-05-31 14:20:00,40.62,40.63,40.6,40.63,130494.0,33.5619,33.5702,33.5454,33.5702,130494.0
2019-05-31 14:25:00,40.63,40.63,40.61,40.61,78462.0,33.5702,33.5702,33.5536,33.5536,78462.0
2019-05-31 14:30:00,40.62,40.63,40.61,40.62,95403.0,33.5619,33.5702,33.5536,33.5619,95403.0
2019-05-31 14:35:00,40.62,40.63,40.61,40.63,193020.0,33.5619,33.5702,33.5536,33.5702,193020.0
2019-05-31 14:40:00,40.62,40.68,40.62,40.67,160163.0,33.5619,33.6115,33.5619,33.6032,160163.0
2019-05-31 14:45:00,40.67,40.69,40.65,40.66,114398.0,33.6032,33.6197,33.5867,33.595,114398.0
2019-05-31 14:50:00,40.66,40.69,40.65,40.67,59363.0,33.595,33.6197,33.5867,33.6032,59363.0
2019-05-31 14:55:00,40.66,40.67,40.64,40.65,150434.0,33.595,33.6032,33.5784,33.5867,150434.0
2019-05-31 15:00:00,40.65,40.66,40.62,40.62,74485.0,33.5867,33.595,33.5619,33.5619,74485.0
2019-05-31 15:05:00,40.63,40.65,40.62,40.64,95796.0,33.5702,33.5867,33.5619,33.5784,95796.0
2019-05-31 15:10:00,40.64,40.66,40.63,40.66,125066.0,33.5784,33.595,33.5702,33.595,125066.0
2019-05-31 15:15:00,40.66,40.68,40.64,40.65,98288.0,33.595,33.6115,33.5784,33.5867,98288.0
2019-05-31 15:20:00,40.65,40.67,40.62,40.65,286978.0,33.5867,33.6032,33.5619,33.5867,286978.0
2019-05-31 15:25:00,40.65,40.65,40.62,40.63,238520.0,33.5867,33.5867,33.5619,33.5702,238520.0
2019-05-31 15:30:00,40.63,40.69,40.63,40.67,205333.0,33.5702,33.6197,33.5702,33.6032,205333.0
2019-05-31 15:35:00,40.67,40.67,40.62,40.64,303210.0,33.6032,33.6032,33.5619,33.5784,303210.0
2019-05-31 15:40:00,40.64,40.66,40.63,40.65,129887.0,33.5784,33.595,33.5702,33.5867,129887.0
2019-05-31 15:45:00,40.65,40.68,40.65,40.68,196322.0,33.5867,33.6115,33.5867,33.6115,196322.0
2019-05-31 15:50:00,40.68,40.69,40.62,40.63,291347.0,33.6115,33.6197,33.5619,33.5702,291347.0
2019-05-31 15:55:00,40.63,40.65,40.61,40.63,1257865.0,33.5702,33.5867,33.5536,33.5702,1257865.0
2019-06-03 09:30:00,40.85,40.98,40.85,40.96,348234.0,33.7519,33.8593,33.7519,33.8428,348234.0
2019-06-03 09:35:00,40.96,40.97,40.93,40.93,559476.0,33.8428,33.8511,33.818,33.818,559476.0
2019-06-03 09:40:00,40.93,40.99,40.92,40.98,251408.0,33.818,33.8676,33.8098,33.8593,251408.0
2019-06-03 09:45:00,40.97,40.97,40.89,40.93,173476.0,33.8511,33.8511,33.785,33.818,173476.0
2019-06-03 09:50:00,40.94,40.97,40.93,40.93,345105.0,33.8263,33.8511,33.818,33.818,345105.0
2019-06-03 09:55:00,40.93,40.96,40.92,40.95,200532.0,33.818,33.8428,33.8098,33.8346,200532.0
2019-06-03 10:00:00,40.94,40.96,40.86,40.92,354693.0,33.8263,33.8428,33.7602,33.8098,354693.0
2019-06-03 10:05:00,40.92,40.94,40.87,40.93,174834.0,33.8098,33.8263,33.7685,33.818,174834.0
2019-06-03 10:10:00,40.93,40.97,40.92,40.95,169821.0,33.818,33.8511,33.8098,33.8346,169821.0
2019-06-03 10:15:00,40.95,40.99,40.93,40.99,212949.0,33.8346,33.8676,33.818,33.8676,212949.0
2019-06-03 10:20:00,40.98,41.0,40.98,41.0,93676.0,33.8593,33.8759,33.8593,33.8759,93676.0
2019-06-03 10:25:00,41.0,41.02,40.99,41.02,135232.0,33.8759,33.8924,33.8676,33.8924,135232.0
2019-06-03 10:30:00,41.02,41.03,40.99,41.0,109907.0,33.8924,33.9007,33.8676,33.8759,109907.0
2019-06-03 10:35:00,41.0,41.02,40.98,41.01,321714.0,33.8759,33.8924,33.8593,33.8841,321714.0
2019-06-03 10:40:00,41.01,41.02,40.98,41.0,103231.0,33.8841,33.8924,33.8593,33.8759,103231.0
2019-06-03 10:45:00,40.99,41.01,40.96,40.98,302039.0,33.8676,33.8841,33.8428,33.8593,302039.0
2019-06-03 10:50:00,40.97,40.99,40.95,40.97,1600008.0,33.8511,33.8676,33.8346,33.8511,1600008.0
2019-06-03 10:55:00,40.97,40.99,40.96,40.99,838926.0,33.8511,33.8676,33.8428,33.8676,838926.0
2019-06-03 11:00:00,40.98,41.03,40.98,41.03,525690.0,33.8593,33.9007,33.8593,33.9007,525690.0
2019-06-03 11:05:00,41.03,41.04,40.99,41.01,80407.0,33.9007,33.9089,33.8676,33.8841,80407.0
2019-06-03 11:10:00,41.0,41.02,40.98,41.0,550076.0,33.8759,33.8924,33.8593,33.8759,550076.0
2019-06-03 11:15:00,41.0,41.02,40.99,41.0,391357.0,33.8759,33.8924,33.8676,33.8759,391357.0
2019-06-03 11:20:00,41.0,41.02,40.99,41.01,58232.0,33.8759,33.8924,33.8676,33.8841,58232.0
2019-06-03 11:25:00,41.01,41.02,40.99,41.0,91368.0,33.8841,33.8924,33.8676,33.8759,91368.0
2019-06-03 11:30:00,41.0,41.02,40.97,40.98,278098.0,33.8759,33.8924,33.8511,33.8593,278098.0
2019-06-03 11:35:00,40.98,40.99,40.95,40.98,91150.0,33.8593,33.8676,33.8346,33.8593,91150.0
2019-06-03 11:40:00,40.98,41.01,40.94,40.99,170343.0,33.8593,33.8841,33.8263,33.8676,170343.0
2019-06-03 11:45:00,41.0,41.03,40.97,40.98,104588.0,33.8759,33.9007,33.8511,33.8593,104588.0
2019-06-03 11:50:00,40.99,40.99,40.96,40.96,181985.0,33.8676,33.8676,33.8428,33.8428,181985.0
2019-06-03 11:55:00,40.96,40.98,40.95,40.96,98287.0,33.8428,33.8593,33.8346,33.8428,98287.0
2019-06-03 12:00:00,40.96,40.97,40.93,40.93,78822.0,33.8428,33.8511,33.818,33.818,78822.0
2019-06-03 12:05:00,40.93,40.95,40.9,40.92,107625.0,33.818,33.8346,33.7932,33.8098,107625.0
2019-06-03 12:10:00,40.92,40.93,40.9,40.91,52884.0,33.8098,33.818,33.7932,33.8015,52884.0
2019-06-03 12:15:00,40.91,40.93,40.89,40.92,60688.0,33.8015,33.818,33.785,33.8098,60688.0
2019-06-03 12:20:00,40.91,40.91,40.88,40.89,52532.0,33.8015,33.8015,33.7767,33.785,52532.0
2019-06-03 12:25:00,40.88,40.9,40.85,40.86,119973.0,33.7767,33.7932,33.7519,33.7602,119973.0
2019-06-03 12:30:00,40.86,40.89,40.83,40.84,292451.0,33.7602,33.785,33.7354,33.7437,292451.0
2019-06-03 12:35:00,40.85,40.89,40.84,40.88,101834.0,33.7519,33.785,33.7437,33.7767,101834.0
2019-06-03 12:40:00,40.88,40.9,40.87,40.89,144552.0,33.7767,33.7932,33.7685,33.785,144552.0
2019-06-03 12:45:00,40.88,40.91,40.87,40.91,81899.0,33.7767,33.8015,33.7685,33.8015,81899.0
2019-06-03 12:50:00,40.9,40.91,40.87,40.89,55426.0,33.7932,33.8015,33.7685,33.785,55426.0
2019-06-03 12:55:00,40.89,40.9,40.87,40.87,34047.0,33.785,33.7932,33.7685,33.7685,34047.0
2019-06-03 13:00:00,40.87,40.88,40.84,40.87,113028.0,33.7685,33.7767,33.7437,33.7685,113028.0
2019-06-03 13:05:00,40.87,40.89,40.85,40.89,96754.0,33.7685,33.785,33.7519,33.785,96754.0
2019-06-03 13:10:00,40.89,40.9,40.87,40.9,124831.0,33.785,33.7932,33.7685,33.7932,124831.0
2019-06-03 13:15:00,40.89,40.9,40.86,40.86,110130.0,33.785,33.7932,33.7602,33.7602,110130.0
2019-06-03 13:20:00,40.87,40.87,40.83,40.85,426621.0,33.7685,33.7685,33.7354,33.7519,426621.0
2019-06-03 13:25:00,40.86,41.07,40.86,40.97,1431405.0,33.7602,33.9337,33.7602,33.8511,1431405.0
2019-06-03 13:30:00,40.96,40.96,40.87,40.9,453563.0,33.8428,33.8428,33.7685,33.7932,453563.0
2019-06-03 13:35:00,40.91,40.93,40.88,40.9,115189.0,33.8015,33.818,33.7767,33.7932,115189.0
2019-06-03 13:40:00,40.89,40.95,40.88,40.92,72903.0,33.785,33.8346,33.7767,33.8098,72903.0
2019-06-03 13:45:00,40.92,40.96,40.91,40.93,191180.0,33.8098,33.8428,33.8015,33.818,191180.0
2019-06-03 13:50:00,40.92,40.96,40.91,40.94,80108.0,33.8098,33.8428,33.8015,33.8263,80108.0
2019-06-03 13:55:00,40.95,40.99,40.93,40.98,122853.0,33.8346,33.8676,33.818,33.8593,122853.0
2019-06-03 14:00:00,40.98,41.02,40.95,41.0,198101.0,33.8593,33.8924,33.8346,33.8759,198101.0
2019-06-03 14:05:00,41.0,41.03,40.97,41.03,152862.0,33.8759,33.9007,33.8511,33.9007,152862.0
2019-06-03 14:10:00,41.02,41.02,40.97,40.99,42754.0,33.8924,33.8924,33.8511,33.8676,42754.0
2019-06-03 14:15:00,40.98,40.99,40.95,40.96,254940.0,33.8593,33.8676,33.8346,33.8428,254940.0
2019-06-03 14:20:00,40.96,40.99,40.95,40.96,76526.0,33.8428,33.8676,33.8346,33.8428,76526.0
2019-06-03 14:25:00,40.96,40.97,40.93,40.95,66504.0,33.8428,33.8511,33.818,33.8346,66504.0
2019-06-03 14:30:00,40.96,40.97,40.91,40.91,101529.0,33.8428,33.8511,33.8015,33.8015,101529.0
2019-06-03 14:35:00,40.91,40.93,40.88,40.9,137418.0,33.8015,33.818,33.7767,33.7932,137418.0
2019-06-03 14:40:00,40.9,40.91,40.88,40.91,135944.0,33.7932,33.8015,33.7767,33.8015,135944.0
2019-06-03 14:45:00,40.91,40.92,40.89,40.89,45934.0,33.8015,33.8098,33.785,33.785,45934.0
2019-06-03 14:50:00,40.89,40.9,40.85,40.85,112628.0,33.785,33.7932,33.7519,33.7519,112628.0
2019-06-03 14:55:00,40.84,40.87,40.82,40.85,125467.0,33.7437,33.7685,33.7271,33.7519,125467.0
2019-06-03 15:00:00,40.85,40.86,40.79,40.8,91562.0,33.7519,33.7602,33.7024,33.7106,91562.0
2019-06-03 15:05:00,40.8,40.84,40.8,40.82,155744.0,33.7106,33.7437,33.7106,33.7271,155744.0
2019-06-03 15:10:00,40.82,40.85,40.78,40.85,148542.0,33.7271,33.7519,33.6941,33.7519,148542.0
2019-06-03 15:15:00,40.85,40.87,40.8,40.82,141530.0,33.7519,33.7685,33.7106,33.7271,141530.0
2019-06-03 15:20:00,40.83,40.86,40.81,40.83,153380.0,33.7354,33.7602,33.7189,33.7354,153380.0
2019-06-03 15:25:00,40.82,40.83,40.76,40.78,206479.0,33.7271,33.7354,33.6776,33.6941,206479.0
2019-06-03 15:30:00,40.78,40.79,40.75,40.77,365095.0,33.6941,33.7024,33.6693,33.6858,365095.0
2019-06-03 15:35:00,40.77,40.8,40.76,40.78,221463.0,33.6858,33.7106,33.6776,33.6941,221463.0
2019-06-03 15:40:00,40.79,40.84,40.78,40.83,439311.0,33.7024,33.7437,33.6941,33.7354,439311.0
2019-06-03 15:45:00,40.83,40.85,40.8,40.82,312281.0,33.7354,33.7519,33.7106,33.7271,312281.0
2019-06-03 15:50:00,40.82,40.86,40.81,40.84,384423.0,33.7271,33.7602,33.7189,33.7437,384423.0
2019-06-03 15:55:00,40.84,40.91,40.84,40.87,1605078.0,33.7437,33.8015,33.7437,33.7685,1605078.0
2019-06-04 09:30:00,40.67,40.68,40.63,40.68,592028.0,33.6032,33.6115,33.5702,33.6115,592028.0
2019-06-04 09:35:00,40.68,40.7,40.63,40.65,361886.0,33.6115,33.628,33.5702,33.5867,361886.0
2019-06-04 09:40:00,40.65,40.69,40.64,40.66,215877.0,33.5867,33.6197,33.5784,33.595,215877.0
2019-06-04 09:45:00,40.66,40.69,40.62,40.63,587700.0,33.595,33.6197,33.5619,33.5702,587700.0
2019-06-04 09:50:00,40.63,40.64,40.6,40.62,273159.0,33.5702,33.5784,33.5454,33.5619,273159.0
2019-06-04 09:55:00,40.62,40.75,40.61,40.67,527098.0,33.5619,33.6693,33.5536,33.6032,527098.0
2019-06-04 10:00:00,40.67,40.7,40.64,40.66,285744.0,33.6032,33.628,33.5784,33.595,285744.0
2019-06-04 10:05:00,40.67,40.69,40.64,40.67,157583.0,33.6032,33.6197,33.5784,33.6032,157583.0
2019-06-04 10:10:00,40.67,40.72,40.66,40.71,295860.0,33.6032,33.6445,33.595,33.6363,295860.0
2019-06-04 10:15:00,40.72,40.74,40.68,40.7,362125.0,33.6445,33.6611,33.6115,33.628,362125.0
2019-06-04 10:20:00,40.7,40.72,40.69,40.72,302511.0,33.628,33.6445,33.6197,33.6445,302511.0
2019-06-04 10:25:00,40.72,40.75,40.71,40.72,320640.0,33.6445,33.6693,33.6363,33.6445,320640.0
2019-06-04 10:30:00,40.73,40.75,40.71,40.71,189545.0,33.6528,33.6693,33.6363,33.6363,189545.0
2019-06-04 10:35:00,40.72,40.72,40.66,40.68,233347.0,33.6445,33.6445,33.595,33.6115,233347.0
2019-06-04 10:40:00,40.67,40.68,40.64,40.65,412040.0,33.6032,33.6115,33.5784,33.5867,412040.0
2019-06-04 10:45:00,40.64,40.65,40.59,40.62,531531.0,33.5784,33.5867,33.5371,33.5619,531531.0
2019-06-04 10:50:00,40.62,40.68,40.62,40.66,166035.0,33.5619,33.6115,33.5619,33.595,166035.0
2019-06-04 10:55:00,40.67,40.7,40.66,40.7,80845.0,33.6032,33.628,33.595,33.628,80845.0
2019-06-04 11:00:00,40.69,40.74,40.68,40.74,218680.0,33.6197,33.6611,33.6115,33.6611,218680.0
2019-06-04 11:05:00,40.74,40.75,40.71,40.73,202406.0,33.6611,33.6693,33.6363,33.6528,202406.0
2019-06-04 11:10:00,40.74,40.74,40.7,40.73,211840.0,33.6611,33.6611,33.628,33.6528,211840.0
2019-06-04 11:15:00,40.73,40.74,40.7,40.74,165339.0,33.6528,33.6611,33.628,33.6611,165339.0
2019-06-04 11:20:00,40.75,40.79,40.73,40.78,304125.0,33.6693,33.7024,33.6528,33.6941,304125.0
2019-06-04 11:25:00,40.79,40.81,40.77,40.78,283259.0,33.7024,33.7189,33.6858,33.6941,283259.0
2019-06-04 11:30:00,40.78,40.82,40.77,40.8,100989.0,33.6941,33.7271,33.6858,33.7106,100989.0
2019-06-04 11:35:00,40.81,40.82,40.78,40.8,317742.0,33.7189,33.7271,33.6941,33.7106,317742.0
2019-06-04 11:40:00,40.8,40.82,40.8,40.8,203679.0,33.7106,33.7271,33.7106,33.7106,203679.0
2019-06-04 11:45:00,40.81,40.83,40.79,40.8,247488.0,33.7189,33.7354,33.7024,33.7106,247488.0
2019-06-04 11:50:00,40.79,40.8,40.78,40.8,220164.0,33.7024,33.7106,33.6941,33.7106,220164.0
2019-06-04 11:55:00,40.8,40.81,40.79,40.79,85670.0,33.7106,33.7189,33.7024,33.7024,85670.0
2019-06-04 12:00:00,40.8,40.8,40.76,40.77,110329.0,33.7106,33.7106,33.6776,33.6858,110329.0
2019-06-04 12:05:00,40.77,40.8,40.76,40.8,99047.0,33.6858,33.7106,33.6776,33.7106,99047.0
2019-06-04 12:10:00,40.8,40.8,40.76,40.77,141123.0,33.7106,33.7106,33.6776,33.6858,141123.0
2019-06-04 12:15:00,40.77,40.77,40.74,40.76,866555.0,33.6858,33.6858,33.6611,33.6776,866555.0
2019-06-04 12:20:00,40.76,40.78,40.75,40.77,219874.0,33.6776,33.6941,33.6693,33.6858,219874.0
2019-06-04 12:25:00,40.78,40.78,40.74,40.74,81907.0,33.6941,33.6941,33.6611,33.6611,81907.0
2019-06-04 12:30:00,40.75,40.76,40.74,40.76,188969.0,33.6693,33.6776,33.6611,33.6776,188969.0
2019-06-04 12:35:00,40.75,40.77,40.74,40.74,90722.0,33.6693,33.6858,33.6611,33.6611,90722.0
2019-06-04 12:40:00,40.74,40.75,40.73,40.74,77823.0,33.6611,33.6693,33.6528,33.6611,77823.0
2019-06-04 12:45:00,40.74,40.76,40.73,40.76,102271.0,33.6611,33.6776,33.6528,33.6776,102271.0
2019-06-04 12:50:00,40.75,40.77,40.75,40.77,144803.0,33.6693,33.6858,33.6693,33.6858,144803.0
2019-06-04 12:55:00,40.77,40.77,40.75,40.75,161372.0,33.6858,33.6858,33.6693,33.6693,161372.0
2019-06-04 13:00:00,40.76,40.77,40.75,40.75,105792.0,33.6776,33.6858,33.6693,33.6693,105792.0
2019-06-04 13:05:00,40.75,40.76,40.73,40.74,244987.0,33.6693,33.6776,33.6528,33.6611,244987.0
2019-06-04 13:10:00,40.74,40.75,40.71,40.73,150394.0,33.6611,33.6693,33.6363,33.6528,150394.0
2019-06-04 13:15:00,40.73,40.74,40.69,40.71,106638.0,33.6528,33.6611,33.6197,33.6363,106638.0
2019-06-04 13:20:00,40.71,40.74,40.7,40.73,155888.0,33.6363,33.6611,33.628,33.6528,155888.0
2019-06-04 13:25:00,40.73,40.74,40.73,40.73,32465.0,33.6528,33.6611,33.6528,33.6528,32465.0
2019-06-04 13:30:00,40.74,40.76,40.73,40.76,67950.0,33.6611,33.6776,33.6528,33.6776,67950.0
2019-06-04 13:35:00,40.76,40.76,40.72,40.73,57776.0,33.6776,33.6776,33.6445,33.6528,57776.0
2019-06-04 13:40:00,40.72,40.75,40.71,40.74,85656.0,33.6445,33.6693,33.6363,33.6611,85656.0
2019-06-04 13:45:00,40.74,40.77,40.74,40.77,40558.0,33.6611,33.6858,33.6611,33.6858,40558.0
2019-06-04 13:50:00,40.77,40.8,40.76,40.8,128138.0,33.6858,33.7106,33.6776,33.7106,128138.0
2019-06-04 13:55:00,40.8,40.86,40.79,40.85,144372.0,33.7106,33.7602,33.7024,33.7519,144372.0
2019-06-04 14:00:00,40.85,40.88,40.84,40.88,114595.0,33.7519,33.7767,33.7437,33.7767,114595.0
2019-06-04 14:05:00,40.88,40.88,40.85,40.86,214700.0,33.7767,33.7767,33.7519,33.7602,214700.0
2019-06-04 14:10:00,40.86,40.87,40.85,40.86,118424.0,33.7602,33.7685,33.7519,33.7602,118424.0
2019-06-04 14:15:00,40.87,40.88,40.84,40.84,104052.0,33.7685,33.7767,33.7437,33.7437,104052.0
2019-06-04 14:20:00,40.85,40.85,40.82,40.84,183828.0,33.7519,33.7519,33.7271,33.7437,183828.0
2019-06-04 14:25:00,40.84,40.85,40.82,40.83,168893.0,33.7437,33.7519,33.7271,33.7354,168893.0
2019-06-04 14:30:00,40.84,40.86,40.83,40.86,252377.0,33.7437,33.7602,33.7354,33.7602,252377.0
2019-06-04 14:35:00,40.86,40.88,40.85,40.88,156174.0,33.7602,33.7767,33.7519,33.7767,156174.0
2019-06-04 14:40:00,40.88,40.9,40.86,40.89,101093.0,33.7767,33.7932,33.7602,33.785,101093.0
2019-06-04 14:45:00,40.89,40.89,40.87,40.88,97165.0,33.785,33.785,33.7685,33.7767,97165.0
2019-06-04 14:50:00,40.88,40.89,40.86,40.86,84489.0,33.7767,33.785,33.7602,33.7602,84489.0
2019-06-04 14:55:00,40.86,40.87,40.84,40.84,111942.0,33.7602,33.7685,33.7437,33.7437,111942.0
2019-06-04 15:00:00,40.84,40.87,40.84,40.86,128295.0,33.7437,33.7685,33.7437,33.7602,128295.0
2019-06-04 15:05:00,40.86,40.88,40.85,40.87,98370.0,33.7602,33.7767,33.7519,33.7685,98370.0
2019-06-04 15:10:00,40.87,40.89,40.87,40.88,94955.0,33.7685,33.785,33.7685,33.7767,94955.0
2019-06-04 15:15:00,40.88,40.88,40.86,40.87,143137.0,33.7767,33.7767,33.7602,33.7685,143137.0
2019-06-04 15:20:00,40.87,40.88,40.86,40.87,118435.0,33.7685,33.7767,33.7602,33.7685,118435.0
2019-06-04 15:25:00,40.87,40.88,40.86,40.88,98011.0,33.7685,33.7767,33.7602,33.7767,98011.0
2019-06-04 15:30:00,40.88,40.89,40.86,40.88,110043.0,33.7767,33.785,33.7602,33.7767,110043.0
2019-06-04 15:35:00,40.88,40.9,40.87,40.9,185254.0,33.7767,33.7932,33.7685,33.7932,185254.0
2019-06-04 15:40:00,40.9,40.9,40.87,40.88,191547.0,33.7932,33.7932,33.7685,33.7767,191547.0
2019-06-04 15:45:00,40.88,40.9,40.87,40.9,267806.0,33.7767,33.7932,33.7685,33.7932,267806.0
2019-06-04 15:50:00,40.9,40.93,40.89,40.91,474153.0,33.7932,33.818,33.785,33.8015,474153.0
2019-06-04 15:55:00,40.91,40.92,40.88,40.89,1399037.0,33.8015,33.8098,33.7767,33.785,1399037.0
2019-06-05 09:30:00,40.95,40.97,40.91,40.91,243477.0,33.8346,33.8511,33.8015,33.8015,243477.0
2019-06-05 09:35:00,40.91,40.93,40.88,40.88,104073.0,33.8015,33.818,33.7767,33.7767,104073.0
2019-06-05 09:40:00,40.88,40.88,40.84,40.84,79563.0,33.7767,33.7767,33.7437,33.7437,79563.0
2019-06-05 09:45:00,40.84,40.84,40.8,40.81,133535.0,33.7437,33.7437,33.7106,33.7189,133535.0
2019-06-05 09:50:00,40.81,40.81,40.76,40.77,151961.0,33.7189,33.7189,33.6776,33.6858,151961.0
2019-06-05 09:55:00,40.78,40.81,40.78,40.79,86093.0,33.6941,33.7189,33.6941,33.7024,86093.0
2019-06-05 10:00:00,40.79,40.82,40.72,40.75,511551.0,33.7024,33.7271,33.6445,33.6693,511551.0
2019-06-05 10:05:00,40.75,40.76,40.7,40.7,73732.0,33.6693,33.6776,33.628,33.628,73732.0
2019-06-05 10:10:00,40.7,40.74,40.69,40.69,148134.0,33.628,33.6611,33.6197,33.6197,148134.0
2019-06-05 10:15:00,40.69,40.71,40.67,40.71,204556.0,33.6197,33.6363,33.6032,33.6363,204556.0
2019-06-05 10:20:00,40.71,40.72,40.67,40.68,109741.0,33.6363,33.6445,33.6032,33.6115,109741.0
2019-06-05 10:25:00,40.68,40.68,40.64,40.64,61383.0,33.6115,33.6115,33.5784,33.5784,61383.0
2019-06-05 10:30:00,40.64,40.64,40.6,40.62,144188.0,33.5784,33.5784,33.5454,33.5619,144188.0
2019-06-05 10:35:00,40.61,40.63,40.59,40.62,91636.0,33.5536,33.5702,33.5371,33.5619,91636.0
2019-06-05 10:40:00,40.62,40.64,40.6,40.6,100848.0,33.5619,33.5784,33.5454,33.5454,100848.0
2019-06-05 10:45:00,40.6,40.6,40.53,40.53,138748.0,33.5454,33.5454,33.4875,33.4875,138748.0
2019-06-05 10:50:00,40.53,40.57,40.53,40.54,95444.0,33.4875,33.5206,33.4875,33.4958,95444.0
2019-06-05 10:55:00,40.53,40.53,40.48,40.53,211230.0,33.4875,33.4875,33.4462,33.4875,211230.0
2019-06-05 11:00:00,40.53,40.57,40.5,40.57,305171.0,33.4875,33.5206,33.4628,33.5206,305171.0
2019-06-05 11:05:00,40.57,40.59,40.54,40.55,74523.0,33.5206,33.5371,33.4958,33.5041,74523.0
2019-06-05 11:10:00,40.55,40.58,40.54,40.57,79455.0,33.5041,33.5289,33.4958,33.5206,79455.0
2019-06-05 11:15:00,40.56,40.58,40.54,40.55,46616.0,33.5123,33.5289,33.4958,33.5041,46616.0
2019-06-05 11:20:00,40.56,40.57,40.54,40.54,109879.0,33.5123,33.5206,33.4958,33.4958,109879.0
2019-06-05 11:25:00,40.54,40.56,40.51,40.55,108992.0,33.4958,33.5123,33.471,33.5041,108992.0
2019-06-05 11:30:00,40.55,40.59,40.54,40.56,114270.0,33.5041,33.5371,33.4958,33.5123,114270.0
2019-06-05 11:35:00,40.56,40.57,40.55,40.56,60638.0,33.5123,33.5206,33.5041,33.5123,60638.0
2019-06-05 11:40:00,40.55,40.56,40.53,40.54,64491.0,33.5041,33.5123,33.4875,33.4958,64491.0
2019-06-05 11:45:00,40.54,40.55,40.51,40.53,137066.0,33.4958,33.5041,33.471,33.4875,137066.0
2019-06-05 11:50:00,40.53,40.56,40.52,40.53,124947.0,33.4875,33.5123,33.4793,33.4875,124947.0
2019-06-05 11:55:00,40.54,40.58,40.53,40.57,46616.0,33.4958,33.5289,33.4875,33.5206,46616.0
2019-06-05 12:00:00,40.57,40.59,40.55,40.57,92136.0,33.5206,33.5371,33.5041,33.5206,92136.0
2019-06-05 12:05:00,40.57,40.6,40.56,40.58,49826.0,33.5206,33.5454,33.5123,33.5289,49826.0
2019-06-05 12:10:00,40.58,40.58,40.55,40.57,82762.0,33.5289,33.5289,33.5041,33.5206,82762.0
2019-06-05 12:15:00,40.56,40.57,40.54,40.55,69148.0,33.5123,33.5206,33.4958,33.5041,69148.0
2019-06-05 12:20:00,40.55,40.59,40.55,40.56,213620.0,33.5041,33.5371,33.5041,33.5123,213620.0
2019-06-05 12:25:00,40.56,40.6,40.56,40.58,55148.0,33.5123,33.5454,33.5123,33.5289,55148.0
2019-06-05 12:30:00,40.58,40.58,40.52,40.54,483994.0,33.5289,33.5289,33.4793,33.4958,483994.0
2019-06-05 12:35:00,40.53,40.55,40.52,40.55,137853.0,33.4875,33.5041,33.4793,33.5041,137853.0
2019-06-05 12:40:00,40.54,40.58,40.54,40.57,77221.0,33.4958,33.5289,33.4958,33.5206,77221.0
2019-06-05 12:45:00,40.57,40.58,40.55,40.57,47742.0,33.5206,33.5289,33.5041,33.5206,47742.0
2019-06-05 12:50:00,40.56,40.6,40.56,40.6,55356.0,33.5123,33.5454,33.5123,33.5454,55356.0
2019-06-05 12:55:00,40.6,40.61,40.58,40.58,82407.0,33.5454,33.5536,33.5289,33.5289,82407.0
2019-06-05 13:00:00,40.57,40.62,40.57,40.61,80599.0,33.5206,33.5619,33.5206,33.5536,80599.0
2019-06-05 13:05:00,40.62,40.63,40.6,40.6,53322.0,33.5619,33.5702,33.5454,33.5454,53322.0
2019-06-05 13:10:00,40.6,40.63,40.59,40.63,78514.0,33.5454,33.5702,33.5371,33.5702,78514.0
2019-06-05 13:15:00,40.63,40.65,40.62,40.65,117507.0,33.5702,33.5867,33.5619,33.5867,117507.0
2019-06-05 13:20:00,40.65,40.67,40.65,40.66,55314.0,33.5867,33.6032,33.5867,33.595,55314.0
2019-06-05 13:25:00,40.65,40.67,40.64,40.65,62721.0,33.5867,33.6032,33.5784,33.5867,62721.0
2019-06-05 13:30:00,40.66,40.66,40.61,40.63,83438.0,33.595,33.595,33.5536,33.5702,83438.0
2019-06-05 13:35:00,40.63,40.64,40.61,40.62,53898.0,33.5702,33.5784,33.5536,33.5619,53898.0
2019-06-05 13:40:00,40.62,40.63,40.61,40.63,27619.0,33.5619,33.5702,33.5536,33.5702,27619.0
2019-06-05 13:45:00,40.62,40.63,40.61,40.62,122943.0,33.5619,33.5702,33.5536,33.5619,122943.0
2019-06-05 13:50:00,40.61,40.61,40.58,40.58,100452.0,33.5536,33.5536,33.5289,33.5289,100452.0
2019-06-05 13:55:00,40.59,40.6,40.57,40.58,37241.0,33.5371,33.5454,33.5206,33.5289,37241.0
2019-06-05 14:00:00,40.59,40.61,40.58,40.61,65827.0,33.5371,33.5536,33.5289,33.5536,65827.0
2019-06-05 14:05:00,40.61,40.64,40.6,40.64,41119.0,33.5536,33.5784,33.5454,33.5784,41119.0
2019-06-05 14:10:00,40.63,40.65,40.62,40.62,74553.0,33.5702,33.5867,33.5619,33.5619,74553.0
2019-06-05 14:15:00,40.62,40.63,40.61,40.62,55373.0,33.5619,33.5702,33.5536,33.5619,55373.0
2019-06-05 14:20:00,40.61,40.62,40.6,40.61,72940.0,33.5536,33.5619,33.5454,33.5536,72940.0
2019-06-05 14:25:00,40.6,40.63,40.6,40.62,407012.0,33.5454,33.5702,33.5454,33.5619,407012.0
2019-06-05 14:30:00,40.62,40.64,40.61,40.64,477430.0,33.5619,33.5784,33.5536,33.5784,477430.0
2019-06-05 14:35:00,40.64,40.65,40.61,40.63,383416.0,33.5784,33.5867,33.5536,33.5702,383416.0
2019-06-05 14:40:00,40.63,40.63,40.61,40.62,47815.0,33.5702,33.5702,33.5536,33.5619,47815.0
2019-06-05 14:45:00,40.62,40.63,40.59,40.59,83639.0,33.5619,33.5702,33.5371,33.5371,83639.0
2019-06-05 14:50:00,40.59,40.61,40.58,40.61,205187.0,33.5371,33.5536,33.5289,33.5536,205187.0
2019-06-05 14:55:00,40.61,40.62,40.59,40.6,304033.0,33.5536,33.5619,33.5371,33.5454,304033.0
2019-06-05 15:00:00,40.59,40.62,40.59,40.61,124108.0,33.5371,33.5619,33.5371,33.5536,124108.0
2019-06-05 15:05:00,40.61,40.61,40.57,40.59,186955.0,33.5536,33.5536,33.5206,33.5371,186955.0
2019-06-05 15:10:00,40.59,40.59,40.57,40.58,239677.0,33.5371,33.5371,33.5206,33.5289,239677.0
2019-06-05 15:15:00,40.59,40.59,40.57,40.59,147320.0,33.5371,33.5371,33.5206,33.5371,147320.0
2019-06-05 15:20:00,40.58,40.59,40.56,40.56,81504.0,33.5289,33.5371,33.5123,33.5123,81504.0
2019-06-05 15:25:00,40.56,40.58,40.52,40.52,139943.0,33.5123,33.5289,33.4793,33.4793,139943.0
2019-06-05 15:30:00,40.52,40.54,40.5,40.51,217149.0,33.4793,33.4958,33.4628,33.471,217149.0
2019-06-05 15:35:00,40.52,40.52,40.49,40.5,181392.0,33.4793,33.4793,33.4545,33.4628,181392.0
2019-06-05 15:40:00,40.5,40.53,40.49,40.52,396161.0,33.4628,33.4875,33.4545,33.4793,396161.0
2019-06-05 15:45:00,40.52,40.54,40.52,40.54,444673.0,33.4793,33.4958,33.4793,33.4958,444673.0
2019-06-05 15:50:00,40.54,40.59,40.53,40.59,571613.0,33.4958,33.5371,33.4875,33.5371,571613.0
2019-06-05 15:55:00,40.59,40.62,40.55,40.6,1388735.0,33.5371,33.5619,33.5041,33.5454,1388735.0
2019-06-06 09:30:00,40.54,40.58,40.49,40.55,262254.0,33.4958,33.5289,33.4545,33.5041,262254.0
2019-06-06 09:35:00,40.55,40.58,40.53,40.53,147915.0,33.5041,33.5289,33.4875,33.4875,147915.0
2019-06-06 09:40:00,40.54,40.56,40.5,40.5,179933.0,33.4958,33.5123,33.4628,33.4628,179933.0
2019-06-06 09:45:00,40.5,40.53,40.48,40.52,56226.0,33.4628,33.4875,33.4462,33.4793,56226.0
2019-06-06 09:50:00,40.52,40.56,40.52,40.55,58888.0,33.4793,33.5123,33.4793,33.5041,58888.0
2019-06-06 09:55:00,40.55,40.56,40.51,40.51,117168.0,33.5041,33.5123,33.471,33.471,117168.0
2019-06-06 10:00:00,40.51,40.53,40.5,40.5,138946.0,33.471,33.4875,33.4628,33.4628,138946.0
2019-06-06 10:05:00,40.51,40.52,40.48,40.48,70453.0,33.471,33.4793,33.4462,33.4462,70453.0
2019-06-06 10:10:00,40.48,40.5,40.45,40.47,115481.0,33.4462,33.4628,33.4214,33.438,115481.0
2019-06-06 10:15:00,40.47,40.48,40.44,40.47,88567.0,33.438,33.4462,33.4132,33.438,88567.0
2019-06-06 10:20:00,40.47,40.49,40.44,40.44,147428.0,33.438,33.4545,33.4132,33.4132,147428.0
2019-06-06 10:25:00,40.44,40.45,40.4,40.41,55158.0,33.4132,33.4214,33.3801,33.3884,55158.0
2019-06-06 10:30:00,40.41,40.44,40.4,40.43,86015.0,33.3884,33.4132,33.3801,33.4049,86015.0
2019-06-06 10:35:00,40.43,40.49,40.43,40.49,135592.0,33.4049,33.4545,33.4049,33.4545,135592.0
2019-06-06 10:40:00,40.5,40.52,40.48,40.5,100327.0,33.4628,33.4793,33.4462,33.4628,100327.0
2019-06-06 10:45:00,40.5,40.51,40.47,40.48,36374.0,33.4628,33.471,33.438,33.4462,36374.0
2019-06-06 10:50:00,40.48,40.51,40.47,40.49,56135.0,33.4462,33.471,33.438,33.4545,56135.0
2019-06-06 10:55:00,40.49,40.49,40.44,40.45,83262.0,33.4545,33.4545,33.4132,33.4214,83262.0
2019-06-06 11:00:00,40.45,40.49,40.44,40.44,39860.0,33.4214,33.4545,33.4132,33.4132,39860.0
2019-06-06 11:05:00,40.45,40.51,40.44,40.51,106420.0,33.4214,33.471,33.4132,33.471,106420.0
2019-06-06 11:10:00,40.52,40.53,40.5,40.52,52667.0,33.4793,33.4875,33.4628,33.4793,52667.0
2019-06-06 11:15:00,40.52,40.55,40.51,40.55,19402.0,33.4793,33.5041,33.471,33.5041,19402.0
2019-06-06 11:20:00,40.55,40.56,40.53,40.53,29969.0,33.5041,33.5123,33.4875,33.4875,29969.0
2019-06-06 11:25:00,40.54,40.54,40.52,40.53,49124.0,33.4958,33.4958,33.4793,33.4875,49124.0
2019-06-06 11:30:00,40.53,40.55,40.52,40.52,34002.0,33.4875,33.5041,33.4793,33.4793,34002.0
2019-06-06 11:35:00,40.53,40.54,40.52,40.52,63036.0,33.4875,33.4958,33.4793,33.4793,63036.0
2019-06-06 11:40:00,40.51,40.54,40.5,40.51,141803.0,33.471,33.4958,33.4628,33.471,141803.0
2019-06-06 11:45:00,40.5,40.51,40.44,40.45,110881.0,33.4628,33.471,33.4132,33.4214,110881.0
2019-06-06 11:50:00,40.45,40.47,40.44,40.45,140584.0,33.4214,33.438,33.4132,33.4214,140584.0
2019-06-06 11:55:00,40.46,40.46,40.42,40.44,102281.0,33.4297,33.4297,33.3967,33.4132,102281.0
2019-06-06 12:00:00,40.44,40.45,40.42,40.44,98305.0,33.4132,33.4214,33.3967,33.4132,98305.0
2019-06-06 12:05:00,40.43,40.45,40.42,40.45,102614.0,33.4049,33.4214,33.3967,33.4214,102614.0
2019-06-06 12:10:00,40.44,40.45,40.42,40.44,34248.0,33.4132,33.4214,33.3967,33.4132,34248.0
2019-06-06 12:15:00,40.45,40.46,40.44,40.45,50108.0,33.4214,33.4297,33.4132,33.4214,50108.0
2019-06-06 12:20:00,40.44,40.45,40.41,40.42,56427.0,33.4132,33.4214,33.3884,33.3967,56427.0
2019-06-06 12:25:00,40.43,40.44,40.41,40.43,36422.0,33.4049,33.4132,33.3884,33.4049,36422.0
2019-06-06 12:30:00,40.43,40.45,40.42,40.45,30511.0,33.4049,33.4214,33.3967,33.4214,30511.0
2019-06-06 12:35:00,40.44,40.45,40.42,40.43,29427.0,33.4132,33.4214,33.3967,33.4049,29427.0
2019-06-06 12:40:00,40.43,40.44,40.42,40.44,28466.0,33.4049,33.4132,33.3967,33.4132,28466.0
2019-06-06 12:45:00,40.44,40.47,40.44,40.47,34423.0,33.4132,33.438,33.4132,33.438,34423.0
2019-06-06 12:50:00,40.46,40.47,40.46,40.47,36659.0,33.4297,33.438,33.4297,33.438,36659.0
2019-06-06 12:55:00,40.47,40.48,40.46,40.47,43053.0,33.438,33.4462,33.4297,33.438,43053.0
2019-06-06 13:00:00,40.48,40.48,40.46,40.47,31005.0,33.4462,33.4462,33.4297,33.438,31005.0
2019-06-06 13:05:00,40.47,40.48,40.46,40.48,14398.0,33.438,33.4462,33.4297,33.4462,14398.0
2019-06-06 13:10:00,40.48,40.49,40.46,40.48,39648.0,33.4462,33.4545,33.4297,33.4462,39648.0
2019-06-06 13:15:00,40.48,40.49,40.47,40.48,189410.0,33.4462,33.4545,33.438,33.4462,189410.0
2019-06-06 13:20:00,40.47,40.48,40.46,40.48,161324.0,33.438,33.4462,33.4297,33.4462,161324.0
2019-06-06 13:25:00,40.47,40.5,40.47,40.49,28827.0,33.438,33.4628,33.438,33.4545,28827.0
2019-06-06 13:30:00,40.49,40.51,40.49,40.5,45066.0,33.4545,33.471,33.4545,33.4628,45066.0
2019-06-06 13:35:00,40.51,40.52,40.5,40.51,74434.0,33.471,33.4793,33.4628,33.471,74434.0
2019-06-06 13:40:00,40.51,40.52,40.49,40.52,86294.0,33.471,33.4793,33.4545,33.4793,86294.0
2019-06-06 13:45:00,40.52,40.53,40.51,40.52,41486.0,33.4793,33.4875,33.471,33.4793,41486.0
2019-06-06 13:50:00,40.52,40.53,40.51,40.53,58265.0,33.4793,33.4875,33.471,33.4875,58265.0
2019-06-06 13:55:00,40.53,40.55,40.53,40.55,156456.0,33.4875,33.5041,33.4875,33.5041,156456.0
2019-06-06 14:00:00,40.55,40.57,40.54,40.57,180724.0,33.5041,33.5206,33.4958,33.5206,180724.0
2019-06-06 14:05:00,40.57,40.58,40.56,40.57,190119.0,33.5206,33.5289,33.5123,33.5206,190119.0
2019-06-06 14:10:00,40.57,40.58,40.57,40.58,131258.0,33.5206,33.5289,33.5206,33.5289,131258.0
2019-06-06 14:15:00,40.58,40.58,40.57,40.58,120055.0,33.5289,33.5289,33.5206,33.5289,120055.0
2019-06-06 14:20:00,40.58,40.59,40.57,40.59,228846.0,33.5289,33.5371,33.5206,33.5371,228846.0
2019-06-06 14:25:00,40.59,40.6,40.57,40.58,180302.0,33.5371,33.5454,33.5206,33.5289,180302.0
2019-06-06 14:30:00,40.57,40.67,40.56,40.64,1179177.0,33.5206,33.6032,33.5123,33.5784,1179177.0
2019-06-06 14:35:00,40.64,40.65,40.61,40.63,199120.0,33.5784,33.5867,33.5536,33.5702,199120.0
2019-06-06 14:40:00,40.63,40.65,40.6,40.64,216371.0,33.5702,33.5867,33.5454,33.5784,216371.0
2019-06-06 14:45:00,40.64,40.65,40.6,40.61,181857.0,33.5784,33.5867,33.5454,33.5536,181857.0
2019-06-06 14:50:00,40.61,40.62,40.58,40.59,68842.0,33.5536,33.5619,33.5289,33.5371,68842.0
2019-06-06 14:55:00,40.59,40.6,40.57,40.58,76404.0,33.5371,33.5454,33.5206,33.5289,76404.0
2019-06-06 15:00:00,40.59,40.6,40.57,40.58,156047.0,33.5371,33.5454,33.5206,33.5289,156047.0
2019-06-06 15:05:00,40.58,40.59,40.55,40.56,115938.0,33.5289,33.5371,33.5041,33.5123,115938.0
2019-06-06 15:10:00,40.57,40.6,40.56,40.59,68207.0,33.5206,33.5454,33.5123,33.5371,68207.0
2019-06-06 15:15:00,40.59,40.64,40.59,40.64,108622.0,33.5371,33.5784,33.5371,33.5784,108622.0
2019-06-06 15:20:00,40.63,40.63,40.61,40.62,70256.0,33.5702,33.5702,33.5536,33.5619,70256.0
2019-06-06 15:25:00,40.63,40.64,40.62,40.64,43811.0,33.5702,33.5784,33.5619,33.5784,43811.0
2019-06-06 15:30:00,40.63,40.68,40.62,40.66,95093.0,33.5702,33.6115,33.5619,33.595,95093.0
2019-06-06 15:35:00,40.67,40.67,40.65,40.66,114025.0,33.6032,33.6032,33.5867,33.595,114025.0
2019-06-06 15:40:00,40.66,40.66,40.62,40.63,80271.0,33.595,33.595,33.5619,33.5702,80271.0
2019-06-06 15:45:00,40.63,40.64,40.6,40.63,565902.0,33.5702,33.5784,33.5454,33.5702,565902.0
2019-06-06 15:50:00,40.63,40.64,40.59,40.59,479700.0,33.5702,33.5784,33.5371,33.5371,479700.0
2019-06-06 15:55:00,40.6,40.61,40.56,40.58,1255979.0,33.5454,33.5536,33.5123,33.5289,1255979.0
2019-06-07 09:30:00,40.81,40.85,40.79,40.81,230196.0,33.7189,33.7519,33.7024,33.7189,230196.0
2019-06-07 09:35:00,40.81,40.94,40.81,40.94,118226.0,33.7189,33.8263,33.7189,33.8263,118226.0
2019-06-07 09:40:00,40.94,40.99,40.92,40.93,190457.0,33.8263,33.8676,33.8098,33.818,190457.0
2019-06-07 09:45:00,40.94,40.95,40.92,40.93,59051.0,33.8263,33.8346,33.8098,33.818,59051.0
2019-06-07 09:50:00,40.92,40.93,40.89,40.91,151244.0,33.8098,33.818,33.785,33.8015,151244.0
2019-06-07 09:55:00,40.92,40.94,40.91,40.91,73881.0,33.8098,33.8263,33.8015,33.8015,73881.0
2019-06-07 10:00:00,40.91,40.98,40.91,40.97,176319.0,33.8015,33.8593,33.8015,33.8511,176319.0
2019-06-07 10:05:00,40.98,41.05,40.98,41.05,114845.0,33.8593,33.9172,33.8593,33.9172,114845.0
2019-06-07 10:10:00,41.05,41.07,41.01,41.01,56595.0,33.9172,33.9337,33.8841,33.8841,56595.0
2019-06-07 10:15:00,41.01,41.03,41.0,41.03,65253.0,33.8841,33.9007,33.8759,33.9007,65253.0
2019-06-07 10:20:00,41.03,41.05,41.02,41.04,59472.0,33.9007,33.9172,33.8924,33.9089,59472.0
2019-06-07 10:25:00,41.05,41.07,41.03,41.07,66148.0,33.9172,33.9337,33.9007,33.9337,66148.0
2019-06-07 10:30:00,41.07,41.12,41.06,41.11,63244.0,33.9337,33.975,33.9254,33.9668,63244.0
2019-06-07 10:35:00,41.12,41.14,41.11,41.13,53316.0,33.975,33.9915,33.9668,33.9833,53316.0
2019-06-07 10:40:00,41.14,41.17,41.14,41.17,40783.0,33.9915,34.0163,33.9915,34.0163,40783.0
2019-06-07 10:45:00,41.17,41.21,41.16,41.2,312386.0,34.0163,34.0494,34.0081,34.0411,312386.0
2019-06-07 10:50:00,41.19,41.22,41.19,41.19,137420.0,34.0329,34.0576,34.0329,34.0329,137420.0
2019-06-07 10:55:00,41.19,41.2,41.18,41.2,566276.0,34.0329,34.0411,34.0246,34.0411,566276.0
2019-06-07 11:00:00,41.2,41.2,41.14,41.14,127062.0,34.0411,34.0411,33.9915,33.9915,127062.0
2019-06-07 11:05:00,41.15,41.15,41.1,41.11,128337.0,33.9998,33.9998,33.9585,33.9668,128337.0
2019-06-07 11:10:00,41.11,41.12,41.09,41.09,111765.0,33.9668,33.975,33.9502,33.9502,111765.0
2019-06-07 11:15:00,41.09,41.09,41.07,41.09,57405.0,33.9502,33.9502,33.9337,33.9502,57405.0
2019-06-07 11:20:00,41.08,41.1,41.07,41.07,106386.0,33.942,33.9585,33.9337,33.9337,106386.0
2019-06-07 11:25:00,41.07,41.08,41.01,41.02,63180.0,33.9337,33.942,33.8841,33.8924,63180.0
2019-06-07 11:30:00,41.01,41.03,41.0,41.01,100176.0,33.8841,33.9007,33.8759,33.8841,100176.0
2019-06-07 11:35:00,41.01,41.03,40.98,41.0,58154.0,33.8841,33.9007,33.8593,33.8759,58154.0
2019-06-07 11:40:00,41.0,41.01,40.98,41.01,56665.0,33.8759,33.8841,33.8593,33.8841,56665.0
2019-06-07 11:45:00,41.01,41.02,40.99,41.01,63980.0,33.8841,33.8924,33.8676,33.8841,63980.0
2019-06-07 11:50:00,41.0,41.01,40.96,40.97,56511.0,33.8759,33.8841,33.8428,33.8511,56511.0
2019-06-07 11:55:00,40.98,40.98,40.93,40.93,61479.0,33.8593,33.8593,33.818,33.818,61479.0
2019-06-07 12:00:00,40.93,40.94,40.91,40.93,59764.0,33.818,33.8263,33.8015,33.818,59764.0
2019-06-07 12:05:00,40.93,40.94,40.91,40.93,58534.0,33.818,33.8263,33.8015,33.818,58534.0
2019-06-07 12:10:00,40.93,40.94,40.92,40.92,46014.0,33.818,33.8263,33.8098,33.8098,46014.0
2019-06-07 12:15:00,40.93,40.96,40.92,40.94,40250.0,33.818,33.8428,33.8098,33.8263,40250.0
2019-06-07 12:20:00,40.94,40.97,40.93,40.96,21134.0,33.8263,33.8511,33.818,33.8428,21134.0
2019-06-07 12:25:00,40.96,40.97,40.95,40.97,43615.0,33.8428,33.8511,33.8346,33.8511,43615.0
2019-06-07 12:30:00,40.98,40.98,40.96,40.98,33137.0,33.8593,33.8593,33.8428,33.8593,33137.0
2019-06-07 12:35:00,40.97,40.98,40.95,40.97,26913.0,33.8511,33.8593,33.8346,33.8511,26913.0
2019-06-07 12:40:00,40.97,41.0,40.96,40.99,91648.0,33.8511,33.8759,33.8428,33.8676,91648.0
2019-06-07 12:45:00,40.99,41.0,40.98,41.0,62885.0,33.8676,33.8759,33.8593,33.8759,62885.0
2019-06-07 12:50:00,41.0,41.01,40.99,41.0,57126.0,33.8759,33.8841,33.8676,33.8759,57126.0
2019-06-07 12:55:00,41.0,41.03,41.0,41.02,29885.0,33.8759,33.9007,33.8759,33.8924,29885.0
2019-06-07 13:00:00,41.02,41.04,41.01,41.02,60765.0,33.8924,33.9089,33.8841,33.8924,60765.0
2019-06-07 13:05:00,41.02,41.05,41.02,41.02,88638.0,33.8924,33.9172,33.8924,33.8924,88638.0
2019-06-07 13:10:00,41.03,41.03,41.02,41.03,12128.0,33.9007,33.9007,33.8924,33.9007,12128.0
2019-06-07 13:15:00,41.02,41.05,41.01,41.03,64313.0,33.8924,33.9172,33.8841,33.9007,64313.0
2019-06-07 13:20:00,41.04,41.05,41.0,41.02,43690.0,33.9089,33.9172,33.8759,33.8924,43690.0
2019-06-07 13:25:00,41.01,41.02,41.0,41.01,267773.0,33.8841,33.8924,33.8759,33.8841,267773.0
2019-06-07 13:30:00,41.0,41.01,40.99,40.99,167810.0,33.8759,33.8841,33.8676,33.8676,167810.0
2019-06-07 13:35:00,40.99,41.02,40.98,41.01,96920.0,33.8676,33.8924,33.8593,33.8841,96920.0
2019-06-07 13:40:00,41.01,41.01,40.98,41.0,70660.0,33.8841,33.8841,33.8593,33.8759,70660.0
2019-06-07 13:45:00,41.0,41.01,40.97,40.98,130362.0,33.8759,33.8841,33.8511,33.8593,130362.0
2019-06-07 13:50:00,40.98,41.01,40.97,41.01,42188.0,33.8593,33.8841,33.8511,33.8841,42188.0
2019-06-07 13:55:00,41.0,41.03,41.0,41.02,46961.0,33.8759,33.9007,33.8759,33.8924,46961.0
2019-06-07 14:00:00,41.02,41.03,40.98,40.99,70003.0,33.8924,33.9007,33.8593,33.8676,70003.0
2019-06-07 14:05:00,40.99,41.0,40.98,40.99,82832.0,33.8676,33.8759,33.8593,33.8676,82832.0
2019-06-07 14:10:00,40.98,41.0,40.98,40.99,58012.0,33.8593,33.8759,33.8593,33.8676,58012.0
2019-06-07 14:15:00,41.0,41.0,40.98,40.98,68168.0,33.8759,33.8759,33.8593,33.8593,68168.0
2019-06-07 14:20:00,40.98,40.99,40.96,40.98,103351.0,33.8593,33.8676,33.8428,33.8593,103351.0
2019-06-07 14:25:00,40.99,40.99,40.96,40.97,82191.0,33.8676,33.8676,33.8428,33.8511,82191.0
2019-06-07 14:30:00,40.98,40.98,40.96,40.97,69706.0,33.8593,33.8593,33.8428,33.8511,69706.0
2019-06-07 14:35:00,40.97,40.98,40.96,40.98,33693.0,33.8511,33.8593,33.8428,33.8593,33693.0
2019-06-07 14:40:00,40.98,40.98,40.95,40.96,101193.0,33.8593,33.8593,33.8346,33.8428,101193.0
2019-06-07 14:45:00,40.95,40.97,40.94,40.94,46946.0,33.8346,33.8511,33.8263,33.8263,46946.0
2019-06-07 14:50:00,40.94,40.96,40.92,40.95,137844.0,33.8263,33.8428,33.8098,33.8346,137844.0
2019-06-07 14:55:00,40.94,40.95,40.93,40.93,49215.0,33.8263,33.8346,33.818,33.818,49215.0
2019-06-07 15:00:00,40.94,40.95,40.92,40.94,44840.0,33.8263,33.8346,33.8098,33.8263,44840.0
2019-06-07 15:05:00,40.95,40.95,40.92,40.94,79060.0,33.8346,33.8346,33.8098,33.8263,79060.0
2019-06-07 15:10:00,40.94,40.97,40.94,40.97,52719.0,33.8263,33.8511,33.8263,33.8511,52719.0
2019-06-07 15:15:00,40.97,40.97,40.95,40.96,53494.0,33.8511,33.8511,33.8346,33.8428,53494.0
2019-06-07 15:20:00,40.96,40.98,40.94,40.98,86111.0,33.8428,33.8593,33.8263,33.8593,86111.0
2019-06-07 15:25:00,40.98,40.99,40.97,40.98,28843.0,33.8593,33.8676,33.8511,33.8593,28843.0
2019-06-07 15:30:00,40.98,41.01,40.98,40.99,74647.0,33.8593,33.8841,33.8593,33.8676,74647.0
2019-06-07 15:35:00,40.99,40.99,40.95,40.96,41876.0,33.8676,33.8676,33.8346,33.8428,41876.0
2019-06-07 15:40:00,40.96,40.97,40.95,40.95,227173.0,33.8428,33.8511,33.8346,33.8346,227173.0
2019-06-07 15:45:00,40.95,40.96,40.93,40.93,66299.0,33.8346,33.8428,33.818,33.818,66299.0
2019-06-07 15:50:00,40.94,40.94,40.89,40.91,161567.0,33.8263,33.8263,33.785,33.8015,161567.0
2019-06-07 15:55:00,40.91,40.93,40.87,40.87,1375924.0,33.8015,33.818,33.7685,33.7685,1375924.0
2019-06-10 09:30:00,41.21,41.22,41.13,41.21,531380.0,34.0494,34.0576,33.9833,34.0494,531380.0
2019-06-10 09:35:00,41.21,41.23,41.19,41.21,245104.0,34.0494,34.0659,34.0329,34.0494,245104.0
2019-06-10 09:40:00,41.22,41.22,41.17,41.18,180171.0,34.0576,34.0576,34.0163,34.0246,180171.0
2019-06-10 09:45:00,41.18,41.19,41.12,41.13,179973.0,34.0246,34.0329,33.975,33.9833,179973.0
2019-06-10 09:50:00,41.13,41.16,41.12,41.16,113921.0,33.9833,34.0081,33.975,34.0081,113921.0
2019-06-10 09:55:00,41.16,41.18,41.15,41.18,177960.0,34.0081,34.0246,33.9998,34.0246,177960.0
2019-06-10 10:00:00,41.18,41.2,41.16,41.17,295723.0,34.0246,34.0411,34.0081,34.0163,295723.0
2019-06-10 10:05:00,41.18,41.21,41.17,41.21,86746.0,34.0246,34.0494,34.0163,34.0494,86746.0
2019-06-10 10:10:00,41.2,41.23,41.19,41.23,151173.0,34.0411,34.0659,34.0329,34.0659,151173.0
2019-06-10 10:15:00,41.23,41.28,41.22,41.28,195632.0,34.0659,34.1072,34.0576,34.1072,195632.0
2019-06-10 10:20:00,41.28,41.28,41.24,41.25,73968.0,34.1072,34.1072,34.0742,34.0824,73968.0
2019-06-10 10:25:00,41.25,41.27,41.24,41.27,88030.0,34.0824,34.099,34.0742,34.099,88030.0
2019-06-10 10:30:00,41.28,41.3,41.27,41.28,57377.0,34.1072,34.1237,34.099,34.1072,57377.0
2019-06-10 10:35:00,41.29,41.3,41.27,41.28,97851.0,34.1155,34.1237,34.099,34.1072,97851.0
2019-06-10 10:40:00,41.29,41.31,41.28,41.31,58956.0,34.1155,34.132,34.1072,34.132,58956.0
2019-06-10 10:45:00,41.31,41.34,41.31,41.32,55992.0,34.132,34.1568,34.132,34.1403,55992.0
2019-06-10 10:50:00,41.31,41.35,41.3,41.34,115461.0,34.132,34.1651,34.1237,34.1568,115461.0
2019-06-10 10:55:00,41.35,41.36,41.33,41.34,914041.0,34.1651,34.1733,34.1485,34.1568,914041.0
2019-06-10 11:00:00,41.34,41.36,41.32,41.33,99933.0,34.1568,34.1733,34.1403,34.1485,99933.0
2019-06-10 11:05:00,41.33,41.34,41.32,41.33,292250.0,34.1485,34.1568,34.1403,34.1485,292250.0
2019-06-10 11:10:00,41.33,41.35,41.33,41.35,382406.0,34.1485,34.1651,34.1485,34.1651,382406.0
2019-06-10 11:15:00,41.34,41.35,41.33,41.35,43488.0,34.1568,34.1651,34.1485,34.1651,43488.0
2019-06-10 11:20:00,41.34,41.35,41.31,41.32,123695.0,34.1568,34.1651,34.132,34.1403,123695.0
2019-06-10 11:25:00,41.32,41.33,41.31,41.32,98468.0,34.1403,34.1485,34.132,34.1403,98468.0
2019-06-10 11:30:00,41.31,41.37,41.31,41.36,145746.0,34.132,34.1816,34.132,34.1733,145746.0
2019-06-10 11:35:00,41.35,41.37,41.35,41.36,77347.0,34.1651,34.1816,34.1651,34.1733,77347.0
2019-06-10 11:40:00,41.37,41.4,41.36,41.4,87091.0,34.1816,34.2064,34.1733,34.2064,87091.0
2019-06-10 11:45:00,41.4,41.41,41.39,41.4,109991.0,34.2064,34.2146,34.1981,34.2064,109991.0
2019-06-10 11:50:00,41.41,41.43,41.4,41.43,68818.0,34.2146,34.2312,34.2064,34.2312,68818.0
2019-06-10 11:55:00,41.42,41.43,41.4,41.41,72367.0,34.2229,34.2312,34.2064,34.2146,72367.0
2019-06-10 12:00:00,41.42,41.42,41.39,41.4,60528.0,34.2229,34.2229,34.1981,34.2064,60528.0
2019-06-10 12:05:00,41.4,41.41,41.39,41.39,69771.0,34.2064,34.2146,34.1981,34.1981,69771.0
2019-06-10 12:10:00,41.39,41.4,41.37,41.38,65042.0,34.1981,34.2064,34.1816,34.1898,65042.0
2019-06-10 12:15:00,41.38,41.39,41.37,41.37,50426.0,34.1898,34.1981,34.1816,34.1816,50426.0
2019-06-10 12:20:00,41.38,41.38,41.34,41.35,128435.0,34.1898,34.1898,34.1568,34.1651,128435.0
2019-06-10 12:25:00,41.36,41.36,41.34,41.35,56658.0,34.1733,34.1733,34.1568,34.1651,56658.0
2019-06-10 12:30:00,41.35,41.36,41.33,41.34,76930.0,34.1651,34.1733,34.1485,34.1568,76930.0
2019-06-10 12:35:00,41.34,41.35,41.32,41.35,63275.0,34.1568,34.1651,34.1403,34.1651,63275.0
2019-06-10 12:40:00,41.34,41.35,41.33,41.34,42466.0,34.1568,34.1651,34.1485,34.1568,42466.0
2019-06-10 12:45:00,41.34,41.34,41.32,41.33,56648.0,34.1568,34.1568,34.1403,34.1485,56648.0
2019-06-10 12:50:00,41.34,41.34,41.32,41.34,57300.0,34.1568,34.1568,34.1403,34.1568,57300.0
2019-06-10 12:55:00,41.34,41.35,41.31,41.31,102701.0,34.1568,34.1651,34.132,34.132,102701.0
2019-06-10 13:00:00,41.32,41.34,41.31,41.34,49457.0,34.1403,34.1568,34.132,34.1568,49457.0
2019-06-10 13:05:00,41.33,41.34,41.3,41.31,192588.0,34.1485,34.1568,34.1237,34.132,192588.0
2019-06-10 13:10:00,41.31,41.33,41.31,41.32,124568.0,34.132,34.1485,34.132,34.1403,124568.0
2019-06-10 13:15:00,41.31,41.33,41.3,41.3,94226.0,34.132,34.1485,34.1237,34.1237,94226.0
2019-06-10 13:20:00,41.3,41.32,41.3,41.32,25072.0,34.1237,34.1403,34.1237,34.1403,25072.0
2019-06-10 13:25:00,41.32,41.32,41.29,41.31,96679.0,34.1403,34.1403,34.1155,34.132,96679.0
2019-06-10 13:30:00,41.31,41.33,41.31,41.32,162973.0,34.132,34.1485,34.132,34.1403,162973.0
2019-06-10 13:35:00,41.32,41.33,41.31,41.32,48233.0,34.1403,34.1485,34.132,34.1403,48233.0
2019-06-10 13:40:00,41.32,41.34,41.3,41.31,91594.0,34.1403,34.1568,34.1237,34.132,91594.0
2019-06-10 13:45:00,41.31,41.34,41.3,41.33,421357.0,34.132,34.1568,34.1237,34.1485,421357.0
2019-06-10 13:50:00,41.32,41.33,41.32,41.32,353823.0,34.1403,34.1485,34.1403,34.1403,353823.0
2019-06-10 13:55:00,41.32,41.33,41.32,41.33,139425.0,34.1403,34.1485,34.1403,34.1485,139425.0
2019-06-10 14:00:00,41.33,41.34,41.29,41.31,429554.0,34.1485,34.1568,34.1155,34.132,429554.0
2019-06-10 14:05:00,41.3,41.31,41.29,41.29,75818.0,34.1237,34.132,34.1155,34.1155,75818.0
2019-06-10 14:10:00,41.29,41.3,41.27,41.28,83146.0,34.1155,34.1237,34.099,34.1072,83146.0
2019-06-10 14:15:00,41.28,41.29,41.26,41.27,81453.0,34.1072,34.1155,34.0907,34.099,81453.0
2019-06-10 14:20:00,41.27,41.31,41.27,41.29,81975.0,34.099,34.132,34.099,34.1155,81975.0
2019-06-10 14:25:00,41.3,41.32,41.29,41.32,64043.0,34.1237,34.1403,34.1155,34.1403,64043.0
2019-06-10 14:30:00,41.32,41.33,41.31,41.33,49313.0,34.1403,34.1485,34.132,34.1485,49313.0
2019-06-10 14:35:00,41.32,41.34,41.32,41.34,62821.0,34.1403,34.1568,34.1403,34.1568,62821.0
2019-06-10 14:40:00,41.33,41.35,41.33,41.33,75609.0,34.1485,34.1651,34.1485,34.1485,75609.0
2019-06-10 14:45:00,41.34,41.35,41.33,41.35,61214.0,34.1568,34.1651,34.1485,34.1651,61214.0
2019-06-10 14:50:00,41.35,41.36,41.33,41.35,40007.0,34.1651,34.1733,34.1485,34.1651,40007.0
2019-06-10 14:55:00,41.35,41.36,41.34,41.36,53232.0,34.1651,34.1733,34.1568,34.1733,53232.0
2019-06-10 15:00:00,41.35,41.36,41.34,41.34,47498.0,34.1651,34.1733,34.1568,34.1568,47498.0
2019-06-10 15:05:00,41.34,41.36,41.34,41.35,57324.0,34.1568,34.1733,34.1568,34.1651,57324.0
2019-06-10 15:10:00,41.35,41.36,41.33,41.33,169889.0,34.1651,34.1733,34.1485,34.1485,169889.0
2019-06-10 15:15:00,41.34,41.35,41.32,41.35,38948.0,34.1568,34.1651,34.1403,34.1651,38948.0
2019-06-10 15:20:00,41.34,41.35,41.32,41.33,40768.0,34.1568,34.1651,34.1403,34.1485,40768.0
2019-06-10 15:25:00,41.34,41.34,41.31,41.33,59850.0,34.1568,34.1568,34.132,34.1485,59850.0
2019-06-10 15:30:00,41.33,41.35,41.31,41.34,105031.0,34.1485,34.1651,34.132,34.1568,105031.0
2019-06-10 15:35:00,41.33,41.33,41.31,41.32,64406.0,34.1485,34.1485,34.132,34.1403,64406.0
2019-06-10 15:40:00,41.32,41.33,41.3,41.32,136403.0,34.1403,34.1485,34.1237,34.1403,136403.0
2019-06-10 15:45:00,41.31,41.32,41.29,41.3,162940.0,34.132,34.1403,34.1155,34.1237,162940.0
2019-06-10 15:50:00,41.31,41.32,41.29,41.32,233862.0,34.132,34.1403,34.1155,34.1403,233862.0
2019-06-10 15:55:00,41.31,41.31,41.24,41.25,874452.0,34.132,34.132,34.0742,34.0824,874452.0
2019-06-11 09:30:00,41.76,41.83,41.76,41.8,263078.0,34.5038,34.5617,34.5038,34.5369,263078.0
2019-06-11 09:35:00,41.81,41.82,41.71,41.73,319026.0,34.5451,34.5534,34.4625,34.479,319026.0
2019-06-11 09:40:00,41.72,41.8,41.72,41.79,148238.0,34.4708,34.5369,34.4708,34.5286,148238.0
2019-06-11 09:45:00,41.8,41.81,41.73,41.74,172666.0,34.5369,34.5451,34.479,34.4873,172666.0
2019-06-11 09:50:00,41.74,41.76,41.72,41.74,187652.0,34.4873,34.5038,34.4708,34.4873,187652.0
2019-06-11 09:55:00,41.74,41.77,41.73,41.76,60785.0,34.4873,34.5121,34.479,34.5038,60785.0
2019-06-11 10:00:00,41.76,41.78,41.75,41.77,153938.0,34.5038,34.5203,34.4956,34.5121,153938.0
2019-06-11 10:05:00,41.78,41.78,41.72,41.73,508863.0,34.5203,34.5203,34.4708,34.479,508863.0
2019-06-11 10:10:00,41.73,41.74,41.7,41.73,341342.0,34.479,34.4873,34.4542,34.479,341342.0
2019-06-11 10:15:00,41.73,41.76,41.72,41.76,242867.0,34.479,34.5038,34.4708,34.5038,242867.0
2019-06-11 10:20:00,41.76,41.78,41.75,41.76,557458.0,34.5038,34.5203,34.4956,34.5038,557458.0
2019-06-11 10:25:00,41.77,41.8,41.76,41.8,68807.0,34.5121,34.5369,34.5038,34.5369,68807.0
2019-06-11 10:30:00,41.8,41.81,41.78,41.79,87447.0,34.5369,34.5451,34.5203,34.5286,87447.0
2019-06-11 10:35:00,41.79,41.79,41.76,41.78,72245.0,34.5286,34.5286,34.5038,34.5203,72245.0
2019-06-11 10:40:00,41.77,41.8,41.75,41.76,118609.0,34.5121,34.5369,34.4956,34.5038,118609.0
2019-06-11 10:45:00,41.76,41.77,41.71,41.72,83864.0,34.5038,34.5121,34.4625,34.4708,83864.0
2019-06-11 10:50:00,41.73,41.73,41.68,41.72,235637.0,34.479,34.479,34.4377,34.4708,235637.0
2019-06-11 10:55:00,41.72,41.73,41.7,41.73,188551.0,34.4708,34.479,34.4542,34.479,188551.0
2019-06-11 11:00:00,41.73,41.74,41.71,41.73,168668.0,34.479,34.4873,34.4625,34.479,168668.0
2019-06-11 11:05:00,41.73,41.75,41.73,41.73,53659.0,34.479,34.4956,34.479,34.479,53659.0
2019-06-11 11:10:00,41.73,41.75,41.72,41.73,39389.0,34.479,34.4956,34.4708,34.479,39389.0
2019-06-11 11:15:00,41.72,41.75,41.71,41.75,68079.0,34.4708,34.4956,34.4625,34.4956,68079.0
2019-06-11 11:20:00,41.75,41.76,41.73,41.76,72306.0,34.4956,34.5038,34.479,34.5038,72306.0
2019-06-11 11:25:00,41.75,41.75,41.7,41.71,70375.0,34.4956,34.4956,34.4542,34.4625,70375.0
2019-06-11 11:30:00,41.71,41.71,41.68,41.68,90956.0,34.4625,34.4625,34.4377,34.4377,90956.0
2019-06-11 11:35:00,41.69,41.7,41.66,41.67,69290.0,34.446,34.4542,34.4212,34.4295,69290.0
2019-06-11 11:40:00,41.66,41.68,41.65,41.67,82200.0,34.4212,34.4377,34.4129,34.4295,82200.0
2019-06-11 11:45:00,41.66,41.68,41.65,41.66,69451.0,34.4212,34.4377,34.4129,34.4212,69451.0
2019-06-11 11:50:00,41.66,41.69,41.65,41.69,89551.0,34.4212,34.446,34.4129,34.446,89551.0
2019-06-11 11:55:00,41.68,41.7,41.68,41.68,69981.0,34.4377,34.4542,34.4377,34.4377,69981.0
2019-06-11 12:00:00,41.68,41.69,41.63,41.64,64145.0,34.4377,34.446,34.3964,34.4047,64145.0
2019-06-11 12:05:00,41.64,41.64,41.61,41.63,91606.0,34.4047,34.4047,34.3799,34.3964,91606.0
2019-06-11 12:10:00,41.63,41.64,41.62,41.64,163821.0,34.3964,34.4047,34.3881,34.4047,163821.0
2019-06-11 12:15:00,41.63,41.65,41.62,41.63,124361.0,34.3964,34.4129,34.3881,34.3964,124361.0
2019-06-11 12:20:00,41.63,41.65,41.62,41.64,129130.0,34.3964,34.4129,34.3881,34.4047,129130.0
2019-06-11 12:25:00,41.64,41.65,41.63,41.64,97941.0,34.4047,34.4129,34.3964,34.4047,97941.0
2019-06-11 12:30:00,41.63,41.66,41.63,41.65,79474.0,34.3964,34.4212,34.3964,34.4129,79474.0
2019-06-11 12:35:00,41.65,41.66,41.63,41.64,72706.0,34.4129,34.4212,34.3964,34.4047,72706.0
2019-06-11 12:40:00,41.64,41.65,41.63,41.64,64404.0,34.4047,34.4129,34.3964,34.4047,64404.0
2019-06-11 12:45:00,41.64,41.65,41.61,41.61,38470.0,34.4047,34.4129,34.3799,34.3799,38470.0
2019-06-11 12:50:00,41.62,41.63,41.6,41.61,91689.0,34.3881,34.3964,34.3716,34.3799,91689.0
2019-06-11 12:55:00,41.61,41.62,41.59,41.6,65030.0,34.3799,34.3881,34.3634,34.3716,65030.0
2019-06-11 13:00:00,41.59,41.65,41.59,41.63,57022.0,34.3634,34.4129,34.3634,34.3964,57022.0
2019-06-11 13:05:00,41.63,41.64,41.62,41.63,34442.0,34.3964,34.4047,34.3881,34.3964,34442.0
2019-06-11 13:10:00,41.63,41.65,41.62,41.65,54863.0,34.3964,34.4129,34.3881,34.4129,54863.0
2019-06-11 13:15:00,41.65,41.67,41.64,41.66,277716.0,34.4129,34.4295,34.4047,34.4212,277716.0
2019-06-11 13:20:00,41.66,41.69,41.66,41.66,34794.0,34.4212,34.446,34.4212,34.4212,34794.0
2019-06-11 13:25:00,41.66,41.68,41.65,41.68,64476.0,34.4212,34.4377,34.4129,34.4377,64476.0
2019-06-11 13:30:00,41.68,41.7,41.66,41.69,77103.0,34.4377,34.4542,34.4212,34.446,77103.0
2019-06-11 13:35:00,41.69,41.7,41.68,41.7,93906.0,34.446,34.4542,34.4377,34.4542,93906.0
2019-06-11 13:40:00,41.7,41.73,41.69,41.72,42842.0,34.4542,34.479,34.446,34.4708,42842.0
2019-06-11 13:45:00,41.73,41.74,41.71,41.74,38400.0,34.479,34.4873,34.4625,34.4873,38400.0
2019-06-11 13:50:00,41.74,41.77,41.73,41.76,39100.0,34.4873,34.5121,34.479,34.5038,39100.0
2019-06-11 13:55:00,41.77,41.78,41.76,41.78,20304.0,34.5121,34.5203,34.5038,34.5203,20304.0
2019-06-11 14:00:00,41.78,41.8,41.77,41.8,59672.0,34.5203,34.5369,34.5121,34.5369,59672.0
2019-06-11 14:05:00,41.8,41.8,41.78,41.8,65478.0,34.5369,34.5369,34.5203,34.5369,65478.0
2019-06-11 14:10:00,41.8,41.8,41.76,41.76,55305.0,34.5369,34.5369,34.5038,34.5038,55305.0
2019-06-11 14:15:00,41.77,41.77,41.74,41.75,55514.0,34.5121,34.5121,34.4873,34.4956,55514.0
2019-06-11 14:20:00,41.75,41.76,41.74,41.74,93016.0,34.4956,34.5038,34.4873,34.4873,93016.0
2019-06-11 14:25:00,41.74,41.75,41.73,41.73,128086.0,34.4873,34.4956,34.479,34.479,128086.0
2019-06-11 14:30:00,41.74,41.74,41.72,41.73,96169.0,34.4873,34.4873,34.4708,34.479,96169.0
2019-06-11 14:35:00,41.73,41.74,41.69,41.7,124436.0,34.479,34.4873,34.446,34.4542,124436.0
2019-06-11 14:40:00,41.69,41.72,41.68,41.72,57616.0,34.446,34.4708,34.4377,34.4708,57616.0
2019-06-11 14:45:00,41.71,41.72,41.69,41.72,64834.0,34.4625,34.4708,34.446,34.4708,64834.0
2019-06-11 14:50:00,41.72,41.72,41.69,41.71,45960.0,34.4708,34.4708,34.446,34.4625,45960.0
2019-06-11 14:55:00,41.71,41.73,41.69,41.73,54190.0,34.4625,34.479,34.446,34.479,54190.0
2019-06-11 15:00:00,41.72,41.73,41.68,41.69,85807.0,34.4708,34.479,34.4377,34.446,85807.0
2019-06-11 15:05:00,41.7,41.73,41.7,41.73,162168.0,34.4542,34.479,34.4542,34.479,162168.0
2019-06-11 15:10:00,41.72,41.73,41.72,41.72,58096.0,34.4708,34.479,34.4708,34.4708,58096.0
2019-06-11 15:15:00,41.72,41.73,41.71,41.71,54151.0,34.4708,34.479,34.4625,34.4625,54151.0
2019-06-11 15:20:00,41.71,41.72,41.69,41.71,59109.0,34.4625,34.4708,34.446,34.4625,59109.0
2019-06-11 15:25:00,41.71,41.71,41.68,41.7,189184.0,34.4625,34.4625,34.4377,34.4542,189184.0
2019-06-11 15:30:00,41.7,41.72,41.68,41.7,159732.0,34.4542,34.4708,34.4377,34.4542,159732.0
2019-06-11 15:35:00,41.71,41.72,41.69,41.72,72046.0,34.4625,34.4708,34.446,34.4708,72046.0
2019-06-11 15:40:00,41.71,41.73,41.7,41.71,426382.0,34.4625,34.479,34.4542,34.4625,426382.0
2019-06-11 15:45:00,41.71,41.72,41.7,41.71,83500.0,34.4625,34.4708,34.4542,34.4625,83500.0
2019-06-11 15:50:00,41.71,41.72,41.7,41.72,162634.0,34.4625,34.4708,34.4542,34.4708,162634.0
2019-06-11 15:55:00,41.72,41.73,41.68,41.68,751182.0,34.4708,34.479,34.4377,34.4377,751182.0
2019-06-12 09:30:00,41.41,41.41,41.32,41.35,395336.0,34.2146,34.2146,34.1403,34.1651,395336.0
2019-06-12 09:35:00,41.36,41.4,41.34,41.39,216838.0,34.1733,34.2064,34.1568,34.1981,216838.0
2019-06-12 09:40:00,41.39,41.42,41.39,41.4,220365.0,34.1981,34.2229,34.1981,34.2064,220365.0
2019-06-12 09:45:00,41.41,41.42,41.34,41.34,194733.0,34.2146,34.2229,34.1568,34.1568,194733.0
2019-06-12 09:50:00,41.35,41.36,41.34,41.34,138031.0,34.1651,34.1733,34.1568,34.1568,138031.0
2019-06-12 09:55:00,41.35,41.36,41.33,41.35,171930.0,34.1651,34.1733,34.1485,34.1651,171930.0
2019-06-12 10:00:00,41.36,41.39,41.34,41.37,149943.0,34.1733,34.1981,34.1568,34.1816,149943.0
2019-06-12 10:05:00,41.37,41.38,41.34,41.34,60582.0,34.1816,34.1898,34.1568,34.1568,60582.0
2019-06-12 10:10:00,41.35,41.38,41.34,41.37,295671.0,34.1651,34.1898,34.1568,34.1816,295671.0
2019-06-12 10:15:00,41.36,41.38,41.36,41.37,193297.0,34.1733,34.1898,34.1733,34.1816,193297.0
2019-06-12 10:20:00,41.37,41.4,41.36,41.39,125708.0,34.1816,34.2064,34.1733,34.1981,125708.0
2019-06-12 10:25:00,41.39,41.4,41.37,41.39,113211.0,34.1981,34.2064,34.1816,34.1981,113211.0
2019-06-12 10:30:00,41.39,41.4,41.36,41.38,118976.0,34.1981,34.2064,34.1733,34.1898,118976.0
2019-06-12 10:35:00,41.38,41.42,41.38,41.42,62848.0,34.1898,34.2229,34.1898,34.2229,62848.0
2019-06-12 10:40:00,41.42,41.44,41.42,41.43,88711.0,34.2229,34.2394,34.2229,34.2312,88711.0
2019-06-12 10:45:00,41.43,41.45,41.43,41.43,45834.0,34.2312,34.2477,34.2312,34.2312,45834.0
2019-06-12 10:50:00,41.44,41.45,41.41,41.42,139467.0,34.2394,34.2477,34.2146,34.2229,139467.0
2019-06-12 10:55:00,41.41,41.42,41.37,41.38,52228.0,34.2146,34.2229,34.1816,34.1898,52228.0
2019-06-12 11:00:00,41.38,41.42,41.37,41.42,73133.0,34.1898,34.2229,34.1816,34.2229,73133.0
2019-06-12 11:05:00,41.41,41.42,41.38,41.39,68523.0,34.2146,34.2229,34.1898,34.1981,68523.0
2019-06-12 11:10:00,41.39,41.4,41.36,41.37,123367.0,34.1981,34.2064,34.1733,34.1816,123367.0
2019-06-12 11:15:00,41.37,41.37,41.36,41.37,37114.0,34.1816,34.1816,34.1733,34.1816,37114.0
2019-06-12 11:20:00,41.38,41.39,41.35,41.36,201241.0,34.1898,34.1981,34.1651,34.1733,201241.0
2019-06-12 11:25:00,41.36,41.37,41.32,41.34,231714.0,34.1733,34.1816,34.1403,34.1568,231714.0
2019-06-12 11:30:00,41.34,41.35,41.32,41.34,145532.0,34.1568,34.1651,34.1403,34.1568,145532.0
2019-06-12 11:35:00,41.34,41.34,41.27,41.28,120003.0,34.1568,34.1568,34.099,34.1072,120003.0
2019-06-12 11:40:00,41.28,41.32,41.28,41.31,225374.0,34.1072,34.1403,34.1072,34.132,225374.0
2019-06-12 11:45:00,41.3,41.31,41.29,41.29,35714.0,34.1237,34.132,34.1155,34.1155,35714.0
2019-06-12 11:50:00,41.29,41.31,41.27,41.28,39697.0,34.1155,34.132,34.099,34.1072,39697.0
2019-06-12 11:55:00,41.27,41.3,41.27,41.29,61327.0,34.099,34.1237,34.099,34.1155,61327.0
2019-06-12 12:00:00,41.28,41.29,41.27,41.28,106777.0,34.1072,34.1155,34.099,34.1072,106777.0
2019-06-12 12:05:00,41.28,41.29,41.27,41.29,8484.0,34.1072,34.1155,34.099,34.1155,8484.0
2019-06-12 12:10:00,41.28,41.29,41.26,41.27,53611.0,34.1072,34.1155,34.0907,34.099,53611.0
2019-06-12 12:15:00,41.27,41.32,41.26,41.3,85987.0,34.099,34.1403,34.0907,34.1237,85987.0
2019-06-12 12:20:00,41.3,41.34,41.3,41.33,84798.0,34.1237,34.1568,34.1237,34.1485,84798.0
2019-06-12 12:25:00,41.33,41.35,41.33,41.34,36557.0,34.1485,34.1651,34.1485,34.1568,36557.0
2019-06-12 12:30:00,41.34,41.35,41.33,41.33,56129.0,34.1568,34.1651,34.1485,34.1485,56129.0
2019-06-12 12:35:00,41.33,41.34,41.29,41.31,33487.0,34.1485,34.1568,34.1155,34.132,33487.0
2019-06-12 12:40:00,41.3,41.31,41.28,41.29,49448.0,34.1237,34.132,34.1072,34.1155,49448.0
2019-06-12 12:45:00,41.3,41.31,41.29,41.31,63485.0,34.1237,34.132,34.1155,34.132,63485.0
2019-06-12 12:50:00,41.3,41.32,41.3,41.3,15135.0,34.1237,34.1403,34.1237,34.1237,15135.0
2019-06-12 12:55:00,41.3,41.32,41.3,41.31,62356.0,34.1237,34.1403,34.1237,34.132,62356.0
2019-06-12 13:00:00,41.31,41.32,41.29,41.3,38190.0,34.132,34.1403,34.1155,34.1237,38190.0
2019-06-12 13:05:00,41.29,41.34,41.29,41.3,225186.0,34.1155,34.1568,34.1155,34.1237,225186.0
2019-06-12 13:10:00,41.3,41.31,41.28,41.29,37272.0,34.1237,34.132,34.1072,34.1155,37272.0
2019-06-12 13:15:00,41.29,41.3,41.28,41.29,19879.0,34.1155,34.1237,34.1072,34.1155,19879.0
2019-06-12 13:20:00,41.29,41.3,41.27,41.27,36482.0,34.1155,34.1237,34.099,34.099,36482.0
2019-06-12 13:25:00,41.27,41.3,41.27,41.3,43738.0,34.099,34.1237,34.099,34.1237,43738.0
2019-06-12 13:30:00,41.29,41.3,41.28,41.3,68889.0,34.1155,34.1237,34.1072,34.1237,68889.0
2019-06-12 13:35:00,41.29,41.3,41.28,41.28,37014.0,34.1155,34.1237,34.1072,34.1072,37014.0
2019-06-12 13:40:00,41.28,41.3,41.28,41.28,17123.0,34.1072,34.1237,34.1072,34.1072,17123.0
2019-06-12 13:45:00,41.29,41.3,41.27,41.28,25634.0,34.1155,34.1237,34.099,34.1072,25634.0
2019-06-12 13:50:00,41.28,41.3,41.27,41.27,30940.0,34.1072,34.1237,34.099,34.099,30940.0
2019-06-12 13:55:00,41.28,41.28,41.26,41.27,23416.0,34.1072,34.1072,34.0907,34.099,23416.0
2019-06-12 14:00:00,41.28,41.28,41.25,41.26,117608.0,34.1072,34.1072,34.0824,34.0907,117608.0
2019-06-12 14:05:00,41.25,41.26,41.23,41.24,91917.0,34.0824,34.0907,34.0659,34.0742,91917.0
2019-06-12 14:10:00,41.25,41.25,41.24,41.24,286102.0,34.0824,34.0824,34.0742,34.0742,286102.0
2019-06-12 14:15:00,41.24,41.25,41.21,41.22,76231.0,34.0742,34.0824,34.0494,34.0576,76231.0
2019-06-12 14:20:00,41.22,41.23,41.21,41.22,78358.0,34.0576,34.0659,34.0494,34.0576,78358.0
2019-06-12 14:25:00,41.22,41.23,41.2,41.2,59894.0,34.0576,34.0659,34.0411,34.0411,59894.0
2019-06-12 14:30:00,41.2,41.21,41.19,41.2,128633.0,34.0411,34.0494,34.0329,34.0411,128633.0
2019-06-12 14:35:00,41.19,41.24,41.19,41.24,74807.0,34.0329,34.0742,34.0329,34.0742,74807.0
2019-06-12 14:40:00,41.23,41.26,41.23,41.26,1308109.0,34.0659,34.0907,34.0659,34.0907,1308109.0
2019-06-12 14:45:00,41.26,41.3,41.25,41.29,84731.0,34.0907,34.1237,34.0824,34.1155,84731.0
2019-06-12 14:50:00,41.29,41.3,41.27,41.28,67426.0,34.1155,34.1237,34.099,34.1072,67426.0
2019-06-12 14:55:00,41.28,41.3,41.28,41.28,34876.0,34.1072,34.1237,34.1072,34.1072,34876.0
2019-06-12 15:00:00,41.28,41.29,41.24,41.25,55019.0,34.1072,34.1155,34.0742,34.0824,55019.0
2019-06-12 15:05:00,41.25,41.27,41.25,41.27,62419.0,34.0824,34.099,34.0824,34.099,62419.0
2019-06-12 15:10:00,41.27,41.27,41.24,41.25,355707.0,34.099,34.099,34.0742,34.0824,355707.0
2019-06-12 15:15:00,41.24,41.25,41.23,41.23,118503.0,34.0742,34.0824,34.0659,34.0659,118503.0
2019-06-12 15:20:00,41.23,41.24,41.22,41.23,97084.0,34.0659,34.0742,34.0576,34.0659,97084.0
2019-06-12 15:25:00,41.22,41.23,41.21,41.21,53640.0,34.0576,34.0659,34.0494,34.0494,53640.0
2019-06-12 15:30:00,41.22,41.23,41.2,41.21,84582.0,34.0576,34.0659,34.0411,34.0494,84582.0
2019-06-12 15:35:00,41.2,41.22,41.19,41.2,67291.0,34.0411,34.0576,34.0329,34.0411,67291.0
2019-06-12 15:40:00,41.21,41.22,41.2,41.21,55550.0,34.0494,34.0576,34.0411,34.0494,55550.0
2019-06-12 15:45:00,41.2,41.23,41.2,41.23,106855.0,34.0411,34.0659,34.0411,34.0659,106855.0
2019-06-12 15:50:00,41.23,41.27,41.22,41.27,118174.0,34.0659,34.099,34.0576,34.099,118174.0
2019-06-12 15:55:00,41.27,41.27,41.23,41.23,622710.0,34.099,34.099,34.0659,34.0659,622710.0
2019-06-13 09:30:00,41.34,41.37,41.32,41.33,216925.0,34.1568,34.1816,34.1403,34.1485,216925.0
2019-06-13 09:35:00,41.33,41.39,41.32,41.39,75592.0,34.1485,34.1981,34.1403,34.1981,75592.0
2019-06-13 09:40:00,41.38,41.42,41.38,41.4,113644.0,34.1898,34.2229,34.1898,34.2064,113644.0
2019-06-13 09:45:00,41.4,41.42,41.38,41.39,95285.0,34.2064,34.2229,34.1898,34.1981,95285.0
2019-06-13 09:50:00,41.39,41.4,41.37,41.38,56437.0,34.1981,34.2064,34.1816,34.1898,56437.0
2019-06-13 09:55:00,41.37,41.4,41.37,41.39,245386.0,34.1816,34.2064,34.1816,34.1981,245386.0
2019-06-13 10:00:00,41.39,41.41,41.35,41.36,105471.0,34.1981,34.2146,34.1651,34.1733,105471.0
2019-06-13 10:05:00,41.36,41.36,41.3,41.31,76288.0,34.1733,34.1733,34.1237,34.132,76288.0
2019-06-13 10:10:00,41.31,41.32,41.3,41.3,76686.0,34.132,34.1403,34.1237,34.1237,76686.0
2019-06-13 10:15:00,41.3,41.31,41.29,41.3,73646.0,34.1237,34.132,34.1155,34.1237,73646.0
2019-06-13 10:20:00,41.29,41.3,41.27,41.3,75186.0,34.1155,34.1237,34.099,34.1237,75186.0
2019-06-13 10:25:00,41.3,41.33,41.29,41.33,48872.0,34.1237,34.1485,34.1155,34.1485,48872.0
2019-06-13 10:30:00,41.33,41.34,41.32,41.34,28474.0,34.1485,34.1568,34.1403,34.1568,28474.0
2019-06-13 10:35:00,41.34,41.35,41.32,41.33,42295.0,34.1568,34.1651,34.1403,34.1485,42295.0
2019-06-13 10:40:00,41.32,41.33,41.28,41.28,46782.0,34.1403,34.1485,34.1072,34.1072,46782.0
2019-06-13 10:45:00,41.29,41.3,41.26,41.27,47673.0,34.1155,34.1237,34.0907,34.099,47673.0
2019-06-13 10:50:00,41.27,41.28,41.24,41.25,107866.0,34.099,34.1072,34.0742,34.0824,107866.0
2019-06-13 10:55:00,41.25,41.27,41.24,41.25,77500.0,34.0824,34.099,34.0742,34.0824,77500.0
2019-06-13 11:00:00,41.26,41.29,41.25,41.27,98079.0,34.0907,34.1155,34.0824,34.099,98079.0
2019-06-13 11:05:00,41.27,41.27,41.22,41.24,237297.0,34.099,34.099,34.0576,34.0742,237297.0
2019-06-13 11:10:00,41.24,41.26,41.23,41.26,227480.0,34.0742,34.0907,34.0659,34.0907,227480.0
2019-06-13 11:15:00,41.25,41.26,41.23,41.24,230035.0,34.0824,34.0907,34.0659,34.0742,230035.0
2019-06-13 11:20:00,41.24,41.25,41.22,41.23,157528.0,34.0742,34.0824,34.0576,34.0659,157528.0
2019-06-13 11:25:00,41.23,41.25,41.22,41.24,138426.0,34.0659,34.0824,34.0576,34.0742,138426.0
2019-06-13 11:30:00,41.24,41.25,41.22,41.22,140506.0,34.0742,34.0824,34.0576,34.0576,140506.0
2019-06-13 11:35:00,41.22,41.23,41.2,41.23,155779.0,34.0576,34.0659,34.0411,34.0659,155779.0
2019-06-13 11:40:00,41.22,41.24,41.2,41.21,75083.0,34.0576,34.0742,34.0411,34.0494,75083.0
2019-06-13 11:45:00,41.22,41.22,41.18,41.19,122010.0,34.0576,34.0576,34.0246,34.0329,122010.0
2019-06-13 11:50:00,41.19,41.19,41.15,41.16,170063.0,34.0329,34.0329,33.9998,34.0081,170063.0
2019-06-13 11:55:00,41.16,41.18,41.15,41.18,82864.0,34.0081,34.0246,33.9998,34.0246,82864.0
2019-06-13 12:00:00,41.17,41.2,41.17,41.2,77108.0,34.0163,34.0411,34.0163,34.0411,77108.0
2019-06-13 12:05:00,41.21,41.22,41.2,41.21,96539.0,34.0494,34.0576,34.0411,34.0494,96539.0
2019-06-13 12:10:00,41.21,41.22,41.2,41.22,67037.0,34.0494,34.0576,34.0411,34.0576,67037.0
2019-06-13 12:15:00,41.21,41.22,41.2,41.2,358496.0,34.0494,34.0576,34.0411,34.0411,358496.0
2019-06-13 12:20:00,41.21,41.22,41.19,41.22,136572.0,34.0494,34.0576,34.0329,34.0576,136572.0
2019-06-13 12:25:00,41.22,41.23,41.18,41.19,202941.0,34.0576,34.0659,34.0246,34.0329,202941.0
2019-06-13 12:30:00,41.19,41.2,41.18,41.19,55142.0,34.0329,34.0411,34.0246,34.0329,55142.0
2019-06-13 12:35:00,41.18,41.19,41.17,41.19,143738.0,34.0246,34.0329,34.0163,34.0329,143738.0
2019-06-13 12:40:00,41.19,41.25,41.18,41.25,80096.0,34.0329,34.0824,34.0246,34.0824,80096.0
2019-06-13 12:45:00,41.25,41.27,41.24,41.26,57463.0,34.0824,34.099,34.0742,34.0907,57463.0
2019-06-13 12:50:00,41.26,41.28,41.25,41.27,109675.0,34.0907,34.1072,34.0824,34.099,109675.0
2019-06-13 12:55:00,41.27,41.27,41.26,41.27,19214.0,34.099,34.099,34.0907,34.099,19214.0
2019-06-13 13:00:00,41.27,41.3,41.27,41.28,100056.0,34.099,34.1237,34.099,34.1072,100056.0
2019-06-13 13:05:00,41.27,41.28,41.26,41.28,24551.0,34.099,34.1072,34.0907,34.1072,24551.0
2019-06-13 13:10:00,41.29,41.3,41.27,41.28,52415.0,34.1155,34.1237,34.099,34.1072,52415.0
2019-06-13 13:15:00,41.28,41.29,41.27,41.27,49304.0,34.1072,34.1155,34.099,34.099,49304.0
2019-06-13 13:20:00,41.27,41.3,41.27,41.29,22974.0,34.099,34.1237,34.099,34.1155,22974.0
2019-06-13 13:25:00,41.29,41.3,41.28,41.29,33243.0,34.1155,34.1237,34.1072,34.1155,33243.0
2019-06-13 13:30:00,41.29,41.3,41.28,41.29,80331.0,34.1155,34.1237,34.1072,34.1155,80331.0
2019-06-13 13:35:00,41.28,41.29,41.27,41.28,31544.0,34.1072,34.1155,34.099,34.1072,31544.0
2019-06-13 13:40:00,41.28,41.28,41.27,41.27,17202.0,34.1072,34.1072,34.099,34.099,17202.0
2019-06-13 13:45:00,41.27,41.3,41.26,41.3,33341.0,34.099,34.1237,34.0907,34.1237,33341.0
2019-06-13 13:50:00,41.29,41.31,41.29,41.3,14803.0,34.1155,34.132,34.1155,34.1237,14803.0
2019-06-13 13:55:00,41.3,41.31,41.3,41.3,15515.0,34.1237,34.132,34.1237,34.1237,15515.0
2019-06-13 14:00:00,41.3,41.31,41.3,41.3,53607.0,34.1237,34.132,34.1237,34.1237,53607.0
2019-06-13 14:05:00,41.31,41.31,41.28,41.29,72619.0,34.132,34.132,34.1072,34.1155,72619.0
2019-06-13 14:10:00,41.28,41.29,41.27,41.29,69921.0,34.1072,34.1155,34.099,34.1155,69921.0
2019-06-13 14:15:00,41.28,41.29,41.26,41.27,121461.0,34.1072,34.1155,34.0907,34.099,121461.0
2019-06-13 14:20:00,41.28,41.28,41.24,41.24,44346.0,34.1072,34.1072,34.0742,34.0742,44346.0
2019-06-13 14:25:00,41.24,41.25,41.23,41.24,50779.0,34.0742,34.0824,34.0659,34.0742,50779.0
2019-06-13 14:30:00,41.23,41.24,41.2,41.21,241541.0,34.0659,34.0742,34.0411,34.0494,241541.0
2019-06-13 14:35:00,41.21,41.21,41.19,41.2,261210.0,34.0494,34.0494,34.0329,34.0411,261210.0
2019-06-13 14:40:00,41.21,41.23,41.2,41.23,39658.0,34.0494,34.0659,34.0411,34.0659,39658.0
2019-06-13 14:45:00,41.23,41.23,41.2,41.21,58728.0,34.0659,34.0659,34.0411,34.0494,58728.0
2019-06-13 14:50:00,41.21,41.21,41.18,41.19,39902.0,34.0494,34.0494,34.0246,34.0329,39902.0
2019-06-13 14:55:00,41.19,41.19,41.17,41.18,95625.0,34.0329,34.0329,34.0163,34.0246,95625.0
2019-06-13 15:00:00,41.18,41.19,41.15,41.17,362279.0,34.0246,34.0329,33.9998,34.0163,362279.0
2019-06-13 15:05:00,41.18,41.18,41.15,41.15,79338.0,34.0246,34.0246,33.9998,33.9998,79338.0
2019-06-13 15:10:00,41.16,41.17,41.14,41.15,203671.0,34.0081,34.0163,33.9915,33.9998,203671.0
2019-06-13 15:15:00,41.15,41.16,41.14,41.15,50633.0,33.9998,34.0081,33.9915,33.9998,50633.0
2019-06-13 15:20:00,41.15,41.18,41.14,41.18,291863.0,33.9998,34.0246,33.9915,34.0246,291863.0
2019-06-13 15:25:00,41.18,41.18,41.16,41.17,84720.0,34.0246,34.0246,34.0081,34.0163,84720.0
2019-06-13 15:30:00,41.17,41.2,41.17,41.2,71666.0,34.0163,34.0411,34.0163,34.0411,71666.0
2019-06-13 15:35:00,41.21,41.22,41.2,41.22,302047.0,34.0494,34.0576,34.0411,34.0576,302047.0
2019-06-13 15:40:00,41.21,41.22,41.21,41.21,41290.0,34.0494,34.0576,34.0494,34.0494,41290.0
2019-06-13 15:45:00,41.22,41.22,41.19,41.2,93236.0,34.0576,34.0576,34.0329,34.0411,93236.0
2019-06-13 15:50:00,41.2,41.22,41.19,41.22,111870.0,34.0411,34.0576,34.0329,34.0576,111870.0
2019-06-13 15:55:00,41.22,41.29,41.21,41.28,393880.0,34.0576,34.1155,34.0494,34.1072,393880.0
2019-06-14 09:30:00,40.98,40.99,40.96,40.97,365708.0,33.8593,33.8676,33.8428,33.8511,365708.0
2019-06-14 09:35:00,40.96,40.98,40.94,40.97,237035.0,33.8428,33.8593,33.8263,33.8511,237035.0
2019-06-14 09:40:00,40.97,40.99,40.94,40.95,129778.0,33.8511,33.8676,33.8263,33.8346,129778.0
2019-06-14 09:45:00,40.96,40.99,40.95,40.99,152072.0,33.8428,33.8676,33.8346,33.8676,152072.0
2019-06-14 09:50:00,40.98,41.0,40.93,40.94,187418.0,33.8593,33.8759,33.818,33.8263,187418.0
2019-06-14 09:55:00,40.93,40.94,40.92,40.93,221088.0,33.818,33.8263,33.8098,33.818,221088.0
2019-06-14 10:00:00,40.93,40.94,40.91,40.93,212686.0,33.818,33.8263,33.8015,33.818,212686.0
2019-06-14 10:05:00,40.93,40.94,40.91,40.94,167375.0,33.818,33.8263,33.8015,33.8263,167375.0
2019-06-14 10:10:00,40.93,40.96,40.93,40.93,184145.0,33.818,33.8428,33.818,33.818,184145.0
2019-06-14 10:15:00,40.93,40.94,40.91,40.91,174212.0,33.818,33.8263,33.8015,33.8015,174212.0
2019-06-14 10:20:00,40.91,40.97,40.91,40.95,241657.0,33.8015,33.8511,33.8015,33.8346,241657.0
2019-06-14 10:25:00,40.95,40.96,40.93,40.94,54487.0,33.8346,33.8428,33.818,33.8263,54487.0
2019-06-14 10:30:00,40.94,40.95,40.91,40.93,192406.0,33.8263,33.8346,33.8015,33.818,192406.0
2019-06-14 10:35:00,40.93,40.95,40.91,40.93,109085.0,33.818,33.8346,33.8015,33.818,109085.0
2019-06-14 10:40:00,40.92,40.94,40.91,40.94,41827.0,33.8098,33.8263,33.8015,33.8263,41827.0
2019-06-14 10:45:00,40.94,40.96,40.92,40.96,207951.0,33.8263,33.8428,33.8098,33.8428,207951.0
2019-06-14 10:50:00,40.96,40.97,40.93,40.95,72842.0,33.8428,33.8511,33.818,33.8346,72842.0
2019-06-14 10:55:00,40.95,40.96,40.92,40.96,109924.0,33.8346,33.8428,33.8098,33.8428,109924.0
2019-06-14 11:00:00,40.95,40.96,40.94,40.95,139563.0,33.8346,33.8428,33.8263,33.8346,139563.0
2019-06-14 11:05:00,40.94,40.95,40.9,40.9,74341.0,33.8263,33.8346,33.7932,33.7932,74341.0
2019-06-14 11:10:00,40.91,40.92,40.89,40.9,58679.0,33.8015,33.8098,33.785,33.7932,58679.0
2019-06-14 11:15:00,40.9,40.92,40.89,40.91,98800.0,33.7932,33.8098,33.785,33.8015,98800.0
2019-06-14 11:20:00,40.92,40.95,40.91,40.95,85116.0,33.8098,33.8346,33.8015,33.8346,85116.0
2019-06-14 11:25:00,40.95,40.95,40.93,40.95,45824.0,33.8346,33.8346,33.818,33.8346,45824.0
2019-06-14 11:30:00,40.95,40.98,40.94,40.97,118044.0,33.8346,33.8593,33.8263,33.8511,118044.0
2019-06-14 11:35:00,40.98,40.98,40.95,40.95,56425.0,33.8593,33.8593,33.8346,33.8346,56425.0
2019-06-14 11:40:00,40.96,40.96,40.92,40.93,67483.0,33.8428,33.8428,33.8098,33.818,67483.0
2019-06-14 11:45:00,40.92,40.94,40.91,40.93,78255.0,33.8098,33.8263,33.8015,33.818,78255.0
2019-06-14 11:50:00,40.92,40.94,40.9,40.9,28831.0,33.8098,33.8263,33.7932,33.7932,28831.0
2019-06-14 11:55:00,40.9,40.93,40.9,40.91,355339.0,33.7932,33.818,33.7932,33.8015,355339.0
2019-06-14 12:00:00,40.92,40.92,40.9,40.91,118639.0,33.8098,33.8098,33.7932,33.8015,118639.0
2019-06-14 12:05:00,40.9,40.92,40.89,40.9,35104.0,33.7932,33.8098,33.785,33.7932,35104.0
2019-06-14 12:10:00,40.9,40.91,40.88,40.88,193605.0,33.7932,33.8015,33.7767,33.7767,193605.0
2019-06-14 12:15:00,40.87,40.89,40.86,40.87,76167.0,33.7685,33.785,33.7602,33.7685,76167.0
2019-06-14 12:20:00,40.87,40.87,40.84,40.87,68917.0,33.7685,33.7685,33.7437,33.7685,68917.0
2019-06-14 12:25:00,40.87,40.87,40.84,40.84,32382.0,33.7685,33.7685,33.7437,33.7437,32382.0
2019-06-14 12:30:00,40.84,40.87,40.84,40.87,73270.0,33.7437,33.7685,33.7437,33.7685,73270.0
2019-06-14 12:35:00,40.87,40.88,40.86,40.87,35317.0,33.7685,33.7767,33.7602,33.7685,35317.0
2019-06-14 12:40:00,40.87,40.88,40.86,40.88,31347.0,33.7685,33.7767,33.7602,33.7767,31347.0
2019-06-14 12:45:00,40.87,40.88,40.84,40.88,94991.0,33.7685,33.7767,33.7437,33.7767,94991.0
2019-06-14 12:50:00,40.87,40.89,40.85,40.86,52687.0,33.7685,33.785,33.7519,33.7602,52687.0
2019-06-14 12:55:00,40.87,40.87,40.84,40.85,32984.0,33.7685,33.7685,33.7437,33.7519,32984.0
2019-06-14 13:00:00,40.85,40.86,40.83,40.84,35206.0,33.7519,33.7602,33.7354,33.7437,35206.0
2019-06-14 13:05:00,40.85,40.86,40.83,40.84,27707.0,33.7519,33.7602,33.7354,33.7437,27707.0
2019-06-14 13:10:00,40.84,40.86,40.84,40.84,34975.0,33.7437,33.7602,33.7437,33.7437,34975.0
2019-06-14 13:15:00,40.84,40.85,40.82,40.83,2571083.0,33.7437,33.7519,33.7271,33.7354,2571083.0
2019-06-14 13:20:00,40.84,40.86,40.82,40.84,221236.0,33.7437,33.7602,33.7271,33.7437,221236.0
2019-06-14 13:25:00,40.84,40.85,40.83,40.84,22542.0,33.7437,33.7519,33.7354,33.7437,22542.0
2019-06-14 13:30:00,40.84,40.84,40.82,40.82,29198.0,33.7437,33.7437,33.7271,33.7271,29198.0
2019-06-14 13:35:00,40.82,40.85,40.8,40.85,193656.0,33.7271,33.7519,33.7106,33.7519,193656.0
2019-06-14 13:40:00,40.85,40.85,40.82,40.82,28970.0,33.7519,33.7519,33.7271,33.7271,28970.0
2019-06-14 13:45:00,40.83,40.84,40.81,40.83,52218.0,33.7354,33.7437,33.7189,33.7354,52218.0
2019-06-14 13:50:00,40.83,40.85,40.82,40.84,55664.0,33.7354,33.7519,33.7271,33.7437,55664.0
2019-06-14 13:55:00,40.84,40.85,40.84,40.84,56491.0,33.7437,33.7519,33.7437,33.7437,56491.0
2019-06-14 14:00:00,40.84,40.86,40.83,40.85,90675.0,33.7437,33.7602,33.7354,33.7519,90675.0
2019-06-14 14:05:00,40.84,40.85,40.82,40.83,66720.0,33.7437,33.7519,33.7271,33.7354,66720.0
2019-06-14 14:10:00,40.82,40.83,40.82,40.83,41538.0,33.7271,33.7354,33.7271,33.7354,41538.0
2019-06-14 14:15:00,40.82,40.83,40.81,40.83,142412.0,33.7271,33.7354,33.7189,33.7354,142412.0
2019-06-14 14:20:00,40.82,40.83,40.79,40.8,37040.0,33.7271,33.7354,33.7024,33.7106,37040.0
2019-06-14 14:25:00,40.8,40.81,40.79,40.8,19473.0,33.7106,33.7189,33.7024,33.7106,19473.0
2019-06-14 14:30:00,40.81,40.83,40.81,40.83,37078.0,33.7189,33.7354,33.7189,33.7354,37078.0
2019-06-14 14:35:00,40.83,40.84,40.82,40.84,41247.0,33.7354,33.7437,33.7271,33.7437,41247.0
2019-06-14 14:40:00,40.83,40.84,40.82,40.83,18678.0,33.7354,33.7437,33.7271,33.7354,18678.0
2019-06-14 14:45:00,40.83,40.84,40.82,40.83,79022.0,33.7354,33.7437,33.7271,33.7354,79022.0
2019-06-14 14:50:00,40.83,40.83,40.82,40.82,42097.0,33.7354,33.7354,33.7271,33.7271,42097.0
2019-06-14 14:55:00,40.83,40.83,40.82,40.82,32192.0,33.7354,33.7354,33.7271,33.7271,32192.0
2019-06-14 15:00:00,40.82,40.84,40.81,40.83,158504.0,33.7271,33.7437,33.7189,33.7354,158504.0
2019-06-14 15:05:00,40.82,40.83,40.81,40.82,81510.0,33.7271,33.7354,33.7189,33.7271,81510.0
2019-06-14 15:10:00,40.82,40.83,40.82,40.82,30498.0,33.7271,33.7354,33.7271,33.7271,30498.0
2019-06-14 15:15:00,40.83,40.85,40.83,40.83,85618.0,33.7354,33.7519,33.7354,33.7354,85618.0
2019-06-14 15:20:00,40.84,40.85,40.83,40.84,54904.0,33.7437,33.7519,33.7354,33.7437,54904.0
2019-06-14 15:25:00,40.84,40.84,40.82,40.83,99581.0,33.7437,33.7437,33.7271,33.7354,99581.0
2019-06-14 15:30:00,40.83,40.84,40.81,40.84,75004.0,33.7354,33.7437,33.7189,33.7437,75004.0
2019-06-14 15:35:00,40.84,40.85,40.83,40.84,32563.0,33.7437,33.7519,33.7354,33.7437,32563.0
2019-06-14 15:40:00,40.84,40.84,40.81,40.81,83168.0,33.7437,33.7437,33.7189,33.7189,83168.0
2019-06-14 15:45:00,40.82,40.83,40.81,40.82,117302.0,33.7271,33.7354,33.7189,33.7271,117302.0
2019-06-14 15:50:00,40.83,40.83,40.81,40.83,146964.0,33.7354,33.7354,33.7189,33.7354,146964.0
2019-06-14 15:55:00,40.82,40.83,40.77,40.77,959481.0,33.7271,33.7354,33.6858,33.6858,959481.0
2019-06-17 09:30:00,40.57,40.6,40.53,40.56,512176.0,33.7508,33.7758,33.7175,33.7425,512176.0
2019-06-17 09:35:00,40.56,40.58,40.55,40.55,89548.0,33.7425,33.7591,33.7342,33.7342,89548.0
2019-06-17 09:40:00,40.55,40.57,40.55,40.57,101481.0,33.7342,33.7508,33.7342,33.7508,101481.0
2019-06-17 09:45:00,40.58,40.62,40.57,40.62,75094.0,33.7591,33.7924,33.7508,33.7924,75094.0
2019-06-17 09:50:00,40.61,40.65,40.61,40.65,57373.0,33.7841,33.8174,33.7841,33.8174,57373.0
2019-06-17 09:55:00,40.65,40.66,40.63,40.64,50173.0,33.8174,33.8257,33.8007,33.8091,50173.0
2019-06-17 10:00:00,40.64,40.67,40.63,40.65,115189.0,33.8091,33.834,33.8007,33.8174,115189.0
2019-06-17 10:05:00,40.65,40.68,40.65,40.66,141414.0,33.8174,33.8423,33.8174,33.8257,141414.0
2019-06-17 10:10:00,40.66,40.67,40.64,40.65,409045.0,33.8257,33.834,33.8091,33.8174,409045.0
2019-06-17 10:15:00,40.65,40.65,40.62,40.63,197483.0,33.8174,33.8174,33.7924,33.8007,197483.0
2019-06-17 10:20:00,40.64,40.66,40.63,40.65,335397.0,33.8091,33.8257,33.8007,33.8174,335397.0
2019-06-17 10:25:00,40.66,40.68,40.64,40.68,296065.0,33.8257,33.8423,33.8091,33.8423,296065.0
2019-06-17 10:30:00,40.68,40.71,40.67,40.71,117563.0,33.8423,33.8673,33.834,33.8673,117563.0
2019-06-17 10:35:00,40.71,40.73,40.7,40.71,342966.0,33.8673,33.8839,33.859,33.8673,342966.0
2019-06-17 10:40:00,40.71,40.74,40.68,40.7,272607.0,33.8673,33.8922,33.8423,33.859,272607.0
2019-06-17 10:45:00,40.7,40.71,40.68,40.7,220616.0,33.859,33.8673,33.8423,33.859,220616.0
2019-06-17 10:50:00,40.7,40.71,40.67,40.71,178892.0,33.859,33.8673,33.834,33.8673,178892.0
2019-06-17 10:55:00,40.71,40.71,40.65,40.68,85914.0,33.8673,33.8673,33.8174,33.8423,85914.0
2019-06-17 11:00:00,40.68,40.72,40.66,40.71,475835.0,33.8423,33.8756,33.8257,33.8673,475835.0
2019-06-17 11:05:00,40.72,40.72,40.67,40.69,566514.0,33.8756,33.8756,33.834,33.8507,566514.0
2019-06-17 11:10:00,40.68,40.71,40.67,40.69,91150.0,33.8423,33.8673,33.834,33.8507,91150.0
2019-06-17 11:15:00,40.68,40.71,40.68,40.71,200558.0,33.8423,33.8673,33.8423,33.8673,200558.0
2019-06-17 11:20:00,40.7,40.72,40.68,40.69,58036.0,33.859,33.8756,33.8423,33.8507,58036.0
2019-06-17 11:25:00,40.69,40.69,40.67,40.67,45146.0,33.8507,33.8507,33.834,33.834,45146.0
2019-06-17 11:30:00,40.67,40.68,40.65,40.66,103319.0,33.834,33.8423,33.8174,33.8257,103319.0
2019-06-17 11:35:00,40.65,40.66,40.64,40.65,43466.0,33.8174,33.8257,33.8091,33.8174,43466.0
2019-06-17 11:40:00,40.65,40.66,40.64,40.66,64536.0,33.8174,33.8257,33.8091,33.8257,64536.0
2019-06-17 11:45:00,40.65,40.67,40.65,40.66,61537.0,33.8174,33.834,33.8174,33.8257,61537.0
2019-06-17 11:50:00,40.67,40.68,40.66,40.66,60338.0,33.834,33.8423,33.8257,33.8257,60338.0
2019-06-17 11:55:00,40.66,40.68,40.66,40.68,40969.0,33.8257,33.8423,33.8257,33.8423,40969.0
2019-06-17 12:00:00,40.68,40.7,40.67,40.68,94859.0,33.8423,33.859,33.834,33.8423,94859.0
2019-06-17 12:05:00,40.68,40.7,40.68,40.69,91907.0,33.8423,33.859,33.8423,33.8507,91907.0
2019-06-17 12:10:00,40.7,40.71,40.69,40.7,153393.0,33.859,33.8673,33.8507,33.859,153393.0
2019-06-17 12:15:00,40.71,40.72,40.69,40.69,95804.0,33.8673,33.8756,33.8507,33.8507,95804.0
2019-06-17 12:20:00,40.7,40.7,40.69,40.69,52999.0,33.859,33.859,33.8507,33.8507,52999.0
2019-06-17 12:25:00,40.69,40.7,40.67,40.67,93083.0,33.8507,33.859,33.834,33.834,93083.0
2019-06-17 12:30:00,40.67,40.69,40.67,40.69,67068.0,33.834,33.8507,33.834,33.8507,67068.0
2019-06-17 12:35:00,40.69,40.7,40.69,40.7,57202.0,33.8507,33.859,33.8507,33.859,57202.0
2019-06-17 12:40:00,40.7,40.71,40.69,40.71,57924.0,33.859,33.8673,33.8507,33.8673,57924.0
2019-06-17 12:45:00,40.7,40.71,40.69,40.69,49631.0,33.859,33.8673,33.8507,33.8507,49631.0
2019-06-17 12:50:00,40.7,40.7,40.67,40.68,50942.0,33.859,33.859,33.834,33.8423,50942.0
2019-06-17 12:55:00,40.68,40.69,40.67,40.69,102538.0,33.8423,33.8507,33.834,33.8507,102538.0
2019-06-17 13:00:00,40.69,40.7,40.68,40.69,43157.0,33.8507,33.859,33.8423,33.8507,43157.0
2019-06-17 13:05:00,40.69,40.69,40.68,40.68,62471.0,33.8507,33.8507,33.8423,33.8423,62471.0
2019-06-17 13:10:00,40.68,40.7,40.67,40.7,32278.0,33.8423,33.859,33.834,33.859,32278.0
2019-06-17 13:15:00,40.7,40.7,40.68,40.69,31860.0,33.859,33.859,33.8423,33.8507,31860.0
2019-06-17 13:20:00,40.7,40.7,40.68,40.69,34893.0,33.859,33.859,33.8423,33.8507,34893.0
2019-06-17 13:25:00,40.68,40.69,40.67,40.68,51092.0,33.8423,33.8507,33.834,33.8423,51092.0
2019-06-17 13:30:00,40.68,40.69,40.67,40.69,26238.0,33.8423,33.8507,33.834,33.8507,26238.0
2019-06-17 13:35:00,40.69,40.69,40.68,40.69,84305.0,33.8507,33.8507,33.8423,33.8507,84305.0
2019-06-17 13:40:00,40.69,40.69,40.68,40.68,19839.0,33.8507,33.8507,33.8423,33.8423,19839.0
2019-06-17 13:45:00,40.68,40.68,40.67,40.68,52021.0,33.8423,33.8423,33.834,33.8423,52021.0
2019-06-17 13:50:00,40.68,40.68,40.67,40.68,68303.0,33.8423,33.8423,33.834,33.8423,68303.0
2019-06-17 13:55:00,40.68,40.68,40.66,40.66,262523.0,33.8423,33.8423,33.8257,33.8257,262523.0
2019-06-17 14:00:00,40.67,40.7,40.67,40.7,62955.0,33.834,33.859,33.834,33.859,62955.0
2019-06-17 14:05:00,40.69,40.7,40.67,40.68,100881.0,33.8507,33.859,33.834,33.8423,100881.0
2019-06-17 14:10:00,40.68,40.69,40.67,40.68,46454.0,33.8423,33.8507,33.834,33.8423,46454.0
2019-06-17 14:15:00,40.68,40.69,40.67,40.67,66647.0,33.8423,33.8507,33.834,33.834,66647.0
2019-06-17 14:20:00,40.67,40.68,40.66,40.67,93980.0,33.834,33.8423,33.8257,33.834,93980.0
2019-06-17 14:25:00,40.67,40.67,40.65,40.66,84990.0,33.834,33.834,33.8174,33.8257,84990.0
2019-06-17 14:30:00,40.67,40.67,40.65,40.66,92078.0,33.834,33.834,33.8174,33.8257,92078.0
2019-06-17 14:35:00,40.67,40.67,40.66,40.66,87447.0,33.834,33.834,33.8257,33.8257,87447.0
2019-06-17 14:40:00,40.66,40.68,40.66,40.67,43603.0,33.8257,33.8423,33.8257,33.834,43603.0
2019-06-17 14:45:00,40.67,40.68,40.66,40.66,44804.0,33.834,33.8423,33.8257,33.8257,44804.0
2019-06-17 14:50:00,40.67,40.67,40.65,40.66,38566.0,33.834,33.834,33.8174,33.8257,38566.0
2019-06-17 14:55:00,40.66,40.67,40.65,40.66,56265.0,33.8257,33.834,33.8174,33.8257,56265.0
2019-06-17 15:00:00,40.66,40.66,40.63,40.64,92208.0,33.8257,33.8257,33.8007,33.8091,92208.0
2019-06-17 15:05:00,40.64,40.65,40.63,40.64,158396.0,33.8091,33.8174,33.8007,33.8091,158396.0
2019-06-17 15:10:00,40.64,40.65,40.63,40.64,36434.0,33.8091,33.8174,33.8007,33.8091,36434.0
2019-06-17 15:15:00,40.64,40.65,40.63,40.64,41277.0,33.8091,33.8174,33.8007,33.8091,41277.0
2019-06-17 15:20:00,40.64,40.65,40.63,40.64,39942.0,33.8091,33.8174,33.8007,33.8091,39942.0
2019-06-17 15:25:00,40.64,40.65,40.63,40.64,49330.0,33.8091,33.8174,33.8007,33.8091,49330.0
2019-06-17 15:30:00,40.64,40.65,40.62,40.65,93714.0,33.8091,33.8174,33.7924,33.8174,93714.0
2019-06-17 15:35:00,40.65,40.65,40.62,40.63,100489.0,33.8174,33.8174,33.7924,33.8007,100489.0
2019-06-17 15:40:00,40.63,40.63,40.62,40.62,52524.0,33.8007,33.8007,33.7924,33.7924,52524.0
2019-06-17 15:45:00,40.62,40.63,40.61,40.63,175196.0,33.7924,33.8007,33.7841,33.8007,175196.0
2019-06-17 15:50:00,40.63,40.64,40.62,40.63,271962.0,33.8007,33.8091,33.7924,33.8007,271962.0
2019-06-17 15:55:00,40.64,40.66,40.61,40.66,588917.0,33.8091,33.8257,33.7841,33.8257,588917.0
2019-06-18 09:30:00,41.08,41.18,41.07,41.14,388982.0,34.1751,34.2583,34.1668,34.225,388982.0
2019-06-18 09:35:00,41.14,41.24,41.14,41.24,488434.0,34.225,34.3082,34.225,34.3082,488434.0
2019-06-18 09:40:00,41.25,41.39,41.24,41.38,578476.0,34.3165,34.433,34.3082,34.4247,578476.0
2019-06-18 09:45:00,41.39,41.48,41.38,41.46,254656.0,34.433,34.5079,34.4247,34.4912,254656.0
2019-06-18 09:50:00,41.48,41.53,41.47,41.53,439620.0,34.5079,34.5495,34.4995,34.5495,439620.0
2019-06-18 09:55:00,41.52,41.53,41.47,41.48,229746.0,34.5411,34.5495,34.4995,34.5079,229746.0
2019-06-18 10:00:00,41.49,41.53,41.47,41.5,254481.0,34.5162,34.5495,34.4995,34.5245,254481.0
2019-06-18 10:05:00,41.51,41.51,41.42,41.43,318010.0,34.5328,34.5328,34.4579,34.4663,318010.0
2019-06-18 10:10:00,41.44,41.49,41.44,41.49,103600.0,34.4746,34.5162,34.4746,34.5162,103600.0
2019-06-18 10:15:00,41.49,41.54,41.48,41.53,164815.0,34.5162,34.5578,34.5079,34.5495,164815.0
2019-06-18 10:20:00,41.53,41.54,41.48,41.49,192456.0,34.5495,34.5578,34.5079,34.5162,192456.0
2019-06-18 10:25:00,41.48,41.55,41.48,41.55,118575.0,34.5079,34.5661,34.5079,34.5661,118575.0
2019-06-18 10:30:00,41.54,41.57,41.54,41.55,117090.0,34.5578,34.5827,34.5578,34.5661,117090.0
2019-06-18 10:35:00,41.55,41.57,41.53,41.56,95374.0,34.5661,34.5827,34.5495,34.5744,95374.0
2019-06-18 10:40:00,41.56,41.58,41.55,41.57,103634.0,34.5744,34.5911,34.5661,34.5827,103634.0
2019-06-18 10:45:00,41.57,41.61,41.54,41.61,138821.0,34.5827,34.616,34.5578,34.616,138821.0
2019-06-18 10:50:00,41.61,41.62,41.58,41.62,124473.0,34.616,34.6243,34.5911,34.6243,124473.0
2019-06-18 10:55:00,41.62,41.63,41.6,41.62,172968.0,34.6243,34.6327,34.6077,34.6243,172968.0
2019-06-18 11:00:00,41.61,41.66,41.61,41.62,86295.0,34.616,34.6576,34.616,34.6243,86295.0
2019-06-18 11:05:00,41.62,41.66,41.62,41.62,49374.0,34.6243,34.6576,34.6243,34.6243,49374.0
2019-06-18 11:10:00,41.63,41.65,41.6,41.61,82596.0,34.6327,34.6493,34.6077,34.616,82596.0
2019-06-18 11:15:00,41.6,41.61,41.59,41.61,38932.0,34.6077,34.616,34.5994,34.616,38932.0
2019-06-18 11:20:00,41.61,41.64,41.57,41.6,382304.0,34.616,34.641,34.5827,34.6077,382304.0
2019-06-18 11:25:00,41.61,41.62,41.57,41.58,138786.0,34.616,34.6243,34.5827,34.5911,138786.0
2019-06-18 11:30:00,41.58,41.58,41.53,41.55,167131.0,34.5911,34.5911,34.5495,34.5661,167131.0
2019-06-18 11:35:00,41.55,41.57,41.54,41.56,50053.0,34.5661,34.5827,34.5578,34.5744,50053.0
2019-06-18 11:40:00,41.55,41.58,41.55,41.57,248127.0,34.5661,34.5911,34.5661,34.5827,248127.0
2019-06-18 11:45:00,41.56,41.58,41.52,41.54,101799.0,34.5744,34.5911,34.5411,34.5578,101799.0
2019-06-18 11:50:00,41.53,41.54,41.5,41.52,99764.0,34.5495,34.5578,34.5245,34.5411,99764.0
2019-06-18 11:55:00,41.52,41.53,41.49,41.5,45589.0,34.5411,34.5495,34.5162,34.5245,45589.0
2019-06-18 12:00:00,41.49,41.53,41.49,41.52,61506.0,34.5162,34.5495,34.5162,34.5411,61506.0
2019-06-18 12:05:00,41.53,41.55,41.52,41.55,44823.0,34.5495,34.5661,34.5411,34.5661,44823.0
2019-06-18 12:10:00,41.55,41.56,41.53,41.55,58254.0,34.5661,34.5744,34.5495,34.5661,58254.0
2019-06-18 12:15:00,41.54,41.55,41.51,41.52,26904.0,34.5578,34.5661,34.5328,34.5411,26904.0
2019-06-18 12:20:00,41.52,41.56,41.52,41.56,68405.0,34.5411,34.5744,34.5411,34.5744,68405.0
2019-06-18 12:25:00,41.56,41.57,41.55,41.57,66743.0,34.5744,34.5827,34.5661,34.5827,66743.0
2019-06-18 12:30:00,41.57,41.58,41.56,41.57,88842.0,34.5827,34.5911,34.5744,34.5827,88842.0
2019-06-18 12:35:00,41.57,41.58,41.56,41.58,153974.0,34.5827,34.5911,34.5744,34.5911,153974.0
2019-06-18 12:40:00,41.57,41.6,41.57,41.59,72186.0,34.5827,34.6077,34.5827,34.5994,72186.0
2019-06-18 12:45:00,41.59,41.59,41.56,41.57,60202.0,34.5994,34.5994,34.5744,34.5827,60202.0
2019-06-18 12:50:00,41.57,41.58,41.53,41.54,32736.0,34.5827,34.5911,34.5495,34.5578,32736.0
2019-06-18 12:55:00,41.54,41.55,41.53,41.53,123851.0,34.5578,34.5661,34.5495,34.5495,123851.0
2019-06-18 13:00:00,41.53,41.53,41.51,41.52,78811.0,34.5495,34.5495,34.5328,34.5411,78811.0
2019-06-18 13:05:00,41.51,41.52,41.48,41.52,110514.0,34.5328,34.5411,34.5079,34.5411,110514.0
2019-06-18 13:10:00,41.52,41.56,41.51,41.55,65007.0,34.5411,34.5744,34.5328,34.5661,65007.0
2019-06-18 13:15:00,41.55,41.56,41.53,41.55,23762.0,34.5661,34.5744,34.5495,34.5661,23762.0
2019-06-18 13:20:00,41.54,41.54,41.52,41.54,18649.0,34.5578,34.5578,34.5411,34.5578,18649.0
2019-06-18 13:25:00,41.55,41.55,41.52,41.53,34529.0,34.5661,34.5661,34.5411,34.5495,34529.0
2019-06-18 13:30:00,41.53,41.54,41.53,41.54,32554.0,34.5495,34.5578,34.5495,34.5578,32554.0
2019-06-18 13:35:00,41.54,41.55,41.53,41.54,61048.0,34.5578,34.5661,34.5495,34.5578,61048.0
2019-06-18 13:40:00,41.55,41.56,41.53,41.56,77052.0,34.5661,34.5744,34.5495,34.5744,77052.0
2019-06-18 13:45:00,41.55,41.56,41.54,41.55,32236.0,34.5661,34.5744,34.5578,34.5661,32236.0
2019-06-18 13:50:00,41.54,41.55,41.54,41.54,89217.0,34.5578,34.5661,34.5578,34.5578,89217.0
2019-06-18 13:55:00,41.55,41.56,41.54,41.56,51024.0,34.5661,34.5744,34.5578,34.5744,51024.0
2019-06-18 14:00:00,41.55,41.57,41.53,41.54,308559.0,34.5661,34.5827,34.5495,34.5578,308559.0
2019-06-18 14:05:00,41.54,41.58,41.54,41.57,168332.0,34.5578,34.5911,34.5578,34.5827,168332.0
2019-06-18 14:10:00,41.58,41.58,41.56,41.57,122122.0,34.5911,34.5911,34.5744,34.5827,122122.0
2019-06-18 14:15:00,41.57,41.58,41.56,41.57,51021.0,34.5827,34.5911,34.5744,34.5827,51021.0
2019-06-18 14:20:00,41.57,41.59,41.56,41.58,31537.0,34.5827,34.5994,34.5744,34.5911,31537.0
2019-06-18 14:25:00,41.57,41.6,41.57,41.6,53855.0,34.5827,34.6077,34.5827,34.6077,53855.0
2019-06-18 14:30:00,41.6,41.6,41.59,41.59,34534.0,34.6077,34.6077,34.5994,34.5994,34534.0
2019-06-18 14:35:00,41.6,41.6,41.58,41.59,78411.0,34.6077,34.6077,34.5911,34.5994,78411.0
2019-06-18 14:40:00,41.58,41.59,41.57,41.59,31585.0,34.5911,34.5994,34.5827,34.5994,31585.0
2019-06-18 14:45:00,41.58,41.59,41.57,41.58,42763.0,34.5911,34.5994,34.5827,34.5911,42763.0
2019-06-18 14:50:00,41.58,41.58,41.55,41.55,68572.0,34.5911,34.5911,34.5661,34.5661,68572.0
2019-06-18 14:55:00,41.56,41.59,41.55,41.59,47101.0,34.5744,34.5994,34.5661,34.5994,47101.0
2019-06-18 15:00:00,41.58,41.58,41.56,41.58,35060.0,34.5911,34.5911,34.5744,34.5911,35060.0
2019-06-18 15:05:00,41.58,41.58,41.56,41.57,35746.0,34.5911,34.5911,34.5744,34.5827,35746.0
2019-06-18 15:10:00,41.57,41.58,41.56,41.57,39268.0,34.5827,34.5911,34.5744,34.5827,39268.0
2019-06-18 15:15:00,41.56,41.57,41.55,41.57,45080.0,34.5744,34.5827,34.5661,34.5827,45080.0
2019-06-18 15:20:00,41.57,41.57,41.55,41.55,75147.0,34.5827,34.5827,34.5661,34.5661,75147.0
2019-06-18 15:25:00,41.55,41.57,41.55,41.57,114201.0,34.5661,34.5827,34.5661,34.5827,114201.0
2019-06-18 15:30:00,41.57,41.57,41.53,41.55,79260.0,34.5827,34.5827,34.5495,34.5661,79260.0
2019-06-18 15:35:00,41.55,41.57,41.55,41.56,50147.0,34.5661,34.5827,34.5661,34.5744,50147.0
2019-06-18 15:40:00,41.55,41.57,41.54,41.57,64170.0,34.5661,34.5827,34.5578,34.5827,64170.0
2019-06-18 15:45:00,41.57,41.58,41.56,41.57,147332.0,34.5827,34.5911,34.5744,34.5827,147332.0
2019-06-18 15:50:00,41.58,41.59,41.54,41.55,430094.0,34.5911,34.5994,34.5578,34.5661,430094.0
2019-06-18 15:55:00,41.55,41.59,41.53,41.59,546605.0,34.5661,34.5994,34.5495,34.5994,546605.0
2019-06-19 09:30:00,41.62,41.63,41.59,41.62,370259.0,34.6243,34.6327,34.5994,34.6243,370259.0
2019-06-19 09:35:00,41.61,41.62,41.56,41.57,475810.0,34.616,34.6243,34.5744,34.5827,475810.0
2019-06-19 09:40:00,41.57,41.57,41.53,41.55,252597.0,34.5827,34.5827,34.5495,34.5661,252597.0
2019-06-19 09:45:00,41.55,41.58,41.52,41.58,125629.0,34.5661,34.5911,34.5411,34.5911,125629.0
2019-06-19 09:50:00,41.58,41.61,41.56,41.6,102695.0,34.5911,34.616,34.5744,34.6077,102695.0
2019-06-19 09:55:00,41.61,41.61,41.57,41.58,58798.0,34.616,34.616,34.5827,34.5911,58798.0
2019-06-19 10:00:00,41.58,41.6,41.55,41.57,109379.0,34.5911,34.6077,34.5661,34.5827,109379.0
2019-06-19 10:05:00,41.57,41.58,41.54,41.56,153236.0,34.5827,34.5911,34.5578,34.5744,153236.0
2019-06-19 10:10:00,41.55,41.58,41.54,41.58,503880.0,34.5661,34.5911,34.5578,34.5911,503880.0
2019-06-19 10:15:00,41.58,41.58,41.54,41.55,412656.0,34.5911,34.5911,34.5578,34.5661,412656.0
2019-06-19 10:20:00,41.55,41.56,41.53,41.54,374561.0,34.5661,34.5744,34.5495,34.5578,374561.0
2019-06-19 10:25:00,41.54,41.54,41.51,41.51,212388.0,34.5578,34.5578,34.5328,34.5328,212388.0
2019-06-19 10:30:00,41.52,41.54,41.51,41.52,245828.0,34.5411,34.5578,34.5328,34.5411,245828.0
2019-06-19 10:35:00,41.52,41.53,41.5,41.51,247923.0,34.5411,34.5495,34.5245,34.5328,247923.0
2019-06-19 10:40:00,41.51,41.52,41.49,41.52,341679.0,34.5328,34.5411,34.5162,34.5411,341679.0
2019-06-19 10:45:00,41.52,41.54,41.51,41.51,145961.0,34.5411,34.5578,34.5328,34.5328,145961.0
2019-06-19 10:50:00,41.52,41.53,41.51,41.53,105217.0,34.5411,34.5495,34.5328,34.5495,105217.0
2019-06-19 10:55:00,41.53,41.55,41.52,41.55,764038.0,34.5495,34.5661,34.5411,34.5661,764038.0
2019-06-19 11:00:00,41.55,41.57,41.54,41.56,242778.0,34.5661,34.5827,34.5578,34.5744,242778.0
2019-06-19 11:05:00,41.55,41.56,41.54,41.54,83558.0,34.5661,34.5744,34.5578,34.5578,83558.0
2019-06-19 11:10:00,41.55,41.55,41.53,41.54,82571.0,34.5661,34.5661,34.5495,34.5578,82571.0
2019-06-19 11:15:00,41.54,41.55,41.53,41.54,61940.0,34.5578,34.5661,34.5495,34.5578,61940.0
2019-06-19 11:20:00,41.54,41.56,41.53,41.56,70993.0,34.5578,34.5744,34.5495,34.5744,70993.0
2019-06-19 11:25:00,41.56,41.56,41.55,41.56,94858.0,34.5744,34.5744,34.5661,34.5744,94858.0
2019-06-19 11:30:00,41.56,41.58,41.55,41.57,240474.0,34.5744,34.5911,34.5661,34.5827,240474.0
2019-06-19 11:35:00,41.57,41.59,41.55,41.59,195537.0,34.5827,34.5994,34.5661,34.5994,195537.0
2019-06-19 11:40:00,41.58,41.61,41.58,41.61,123698.0,34.5911,34.616,34.5911,34.616,123698.0
2019-06-19 11:45:00,41.61,41.63,41.6,41.63,72152.0,34.616,34.6327,34.6077,34.6327,72152.0
2019-06-19 11:50:00,41.63,41.64,41.62,41.63,143805.0,34.6327,34.641,34.6243,34.6327,143805.0
2019-06-19 11:55:00,41.62,41.63,41.61,41.62,92598.0,34.6243,34.6327,34.616,34.6243,92598.0
2019-06-19 12:00:00,41.63,41.64,41.62,41.63,301936.0,34.6327,34.641,34.6243,34.6327,301936.0
2019-06-19 12:05:00,41.62,41.63,41.6,41.61,31407.0,34.6243,34.6327,34.6077,34.616,31407.0
2019-06-19 12:10:00,41.6,41.61,41.59,41.6,41564.0,34.6077,34.616,34.5994,34.6077,41564.0
2019-06-19 12:15:00,41.6,41.61,41.59,41.61,59429.0,34.6077,34.616,34.5994,34.616,59429.0
2019-06-19 12:20:00,41.61,41.61,41.59,41.59,65364.0,34.616,34.616,34.5994,34.5994,65364.0
2019-06-19 12:25:00,41.59,41.6,41.57,41.57,62901.0,34.5994,34.6077,34.5827,34.5827,62901.0
2019-06-19 12:30:00,41.58,41.58,41.56,41.57,46013.0,34.5911,34.5911,34.5744,34.5827,46013.0
2019-06-19 12:35:00,41.56,41.58,41.56,41.58,106957.0,34.5744,34.5911,34.5744,34.5911,106957.0
2019-06-19 12:40:00,41.58,41.58,41.56,41.57,36122.0,34.5911,34.5911,34.5744,34.5827,36122.0
2019-06-19 12:45:00,41.57,41.57,41.56,41.56,17513.0,34.5827,34.5827,34.5744,34.5744,17513.0
2019-06-19 12:50:00,41.57,41.58,41.56,41.57,48459.0,34.5827,34.5911,34.5744,34.5827,48459.0
2019-06-19 12:55:00,41.57,41.57,41.55,41.56,37267.0,34.5827,34.5827,34.5661,34.5744,37267.0
2019-06-19 13:00:00,41.56,41.57,41.55,41.56,16346.0,34.5744,34.5827,34.5661,34.5744,16346.0
2019-06-19 13:05:00,41.55,41.58,41.55,41.58,29204.0,34.5661,34.5911,34.5661,34.5911,29204.0
2019-06-19 13:10:00,41.58,41.58,41.55,41.55,54176.0,34.5911,34.5911,34.5661,34.5661,54176.0
2019-06-19 13:15:00,41.56,41.56,41.54,41.54,76436.0,34.5744,34.5744,34.5578,34.5578,76436.0
2019-06-19 13:20:00,41.55,41.56,41.53,41.55,81723.0,34.5661,34.5744,34.5495,34.5661,81723.0
2019-06-19 13:25:00,41.56,41.57,41.55,41.57,26129.0,34.5744,34.5827,34.5661,34.5827,26129.0
2019-06-19 13:30:00,41.56,41.57,41.56,41.57,151620.0,34.5744,34.5827,34.5744,34.5827,151620.0
2019-06-19 13:35:00,41.57,41.58,41.56,41.58,92175.0,34.5827,34.5911,34.5744,34.5911,92175.0
2019-06-19 13:40:00,41.58,41.58,41.56,41.57,41236.0,34.5911,34.5911,34.5744,34.5827,41236.0
2019-06-19 13:45:00,41.56,41.58,41.56,41.58,52106.0,34.5744,34.5911,34.5744,34.5911,52106.0
2019-06-19 13:50:00,41.58,41.63,41.57,41.61,151858.0,34.5911,34.6327,34.5827,34.616,151858.0
2019-06-19 13:55:00,41.61,41.62,41.59,41.61,86767.0,34.616,34.6243,34.5994,34.616,86767.0
2019-06-19 14:00:00,41.63,41.99,41.61,41.98,1476043.0,34.6327,34.9321,34.616,34.9238,1476043.0
2019-06-19 14:05:00,41.98,42.05,41.88,41.94,1104876.0,34.9238,34.9821,34.8406,34.8905,1104876.0
2019-06-19 14:10:00,41.94,41.99,41.85,41.86,471155.0,34.8905,34.9321,34.8157,34.824,471155.0
2019-06-19 14:15:00,41.86,41.89,41.85,41.87,1042719.0,34.824,34.849,34.8157,34.8323,1042719.0
2019-06-19 14:20:00,41.87,41.89,41.82,41.83,317657.0,34.8323,34.849,34.7907,34.799,317657.0
2019-06-19 14:25:00,41.82,41.85,41.79,41.84,219614.0,34.7907,34.8157,34.7658,34.8074,219614.0
2019-06-19 14:30:00,41.84,41.94,41.83,41.9,266724.0,34.8074,34.8905,34.799,34.8573,266724.0
2019-06-19 14:35:00,41.9,41.92,41.79,41.8,226482.0,34.8573,34.8739,34.7658,34.7741,226482.0
2019-06-19 14:40:00,41.8,41.82,41.72,41.8,277552.0,34.7741,34.7907,34.7075,34.7741,277552.0
2019-06-19 14:45:00,41.81,41.84,41.76,41.79,120131.0,34.7824,34.8074,34.7408,34.7658,120131.0
2019-06-19 14:50:00,41.8,41.92,41.79,41.91,132782.0,34.7741,34.8739,34.7658,34.8656,132782.0
2019-06-19 14:55:00,41.92,41.99,41.9,41.95,470514.0,34.8739,34.9321,34.8573,34.8989,470514.0
2019-06-19 15:00:00,41.95,41.95,41.89,41.91,185096.0,34.8989,34.8989,34.849,34.8656,185096.0
2019-06-19 15:05:00,41.92,41.92,41.88,41.9,224464.0,34.8739,34.8739,34.8406,34.8573,224464.0
2019-06-19 15:10:00,41.9,41.92,41.88,41.91,82722.0,34.8573,34.8739,34.8406,34.8656,82722.0
2019-06-19 15:15:00,41.91,41.93,41.9,41.92,116768.0,34.8656,34.8822,34.8573,34.8739,116768.0
2019-06-19 15:20:00,41.93,41.93,41.88,41.9,111009.0,34.8822,34.8822,34.8406,34.8573,111009.0
2019-06-19 15:25:00,41.9,41.91,41.88,41.88,63560.0,34.8573,34.8656,34.8406,34.8406,63560.0
2019-06-19 15:30:00,41.87,41.9,41.85,41.87,100009.0,34.8323,34.8573,34.8157,34.8323,100009.0
2019-06-19 15:35:00,41.87,41.89,41.84,41.88,579925.0,34.8323,34.849,34.8074,34.8406,579925.0
2019-06-19 15:40:00,41.88,41.95,41.87,41.91,462814.0,34.8406,34.8989,34.8323,34.8656,462814.0
2019-06-19 15:45:00,41.9,41.95,41.9,41.95,572275.0,34.8573,34.8989,34.8573,34.8989,572275.0
2019-06-19 15:50:00,41.95,41.97,41.91,41.94,641805.0,34.8989,34.9155,34.8656,34.8905,641805.0
2019-06-19 15:55:00,41.93,41.94,41.87,41.88,526941.0,34.8822,34.8905,34.8323,34.8406,526941.0
2019-06-20 09:30:00,42.75,42.79,42.66,42.67,763429.0,35.5644,35.5977,35.4895,35.4978,763429.0
2019-06-20 09:35:00,42.67,42.68,42.61,42.67,252846.0,35.4978,35.5062,35.4479,35.4978,252846.0
2019-06-20 09:40:00,42.66,42.67,42.62,42.64,163020.0,35.4895,35.4978,35.4562,35.4729,163020.0
2019-06-20 09:45:00,42.64,42.7,42.62,42.69,1590260.0,35.4729,35.5228,35.4562,35.5145,1590260.0
2019-06-20 09:50:00,42.69,42.72,42.68,42.72,154224.0,35.5145,35.5394,35.5062,35.5394,154224.0
2019-06-20 09:55:00,42.72,42.76,42.71,42.74,118598.0,35.5394,35.5727,35.5311,35.5561,118598.0
2019-06-20 10:00:00,42.75,42.79,42.72,42.78,331911.0,35.5644,35.5977,35.5394,35.5894,331911.0
2019-06-20 10:05:00,42.79,42.79,42.76,42.77,128090.0,35.5977,35.5977,35.5727,35.581,128090.0
2019-06-20 10:10:00,42.77,42.81,42.76,42.79,145148.0,35.581,35.6143,35.5727,35.5977,145148.0
2019-06-20 10:15:00,42.8,42.82,42.75,42.75,276622.0,35.606,35.6226,35.5644,35.5644,276622.0
2019-06-20 10:20:00,42.76,42.76,42.7,42.75,249993.0,35.5727,35.5727,35.5228,35.5644,249993.0
2019-06-20 10:25:00,42.76,42.77,42.72,42.74,58703.0,35.5727,35.581,35.5394,35.5561,58703.0
2019-06-20 10:30:00,42.74,42.74,42.68,42.71,176437.0,35.5561,35.5561,35.5062,35.5311,176437.0
2019-06-20 10:35:00,42.7,42.71,42.67,42.68,163488.0,35.5228,35.5311,35.4978,35.5062,163488.0
2019-06-20 10:40:00,42.68,42.69,42.65,42.66,313436.0,35.5062,35.5145,35.4812,35.4895,313436.0
2019-06-20 10:45:00,42.66,42.69,42.63,42.66,296483.0,35.4895,35.5145,35.4646,35.4895,296483.0
2019-06-20 10:50:00,42.66,42.69,42.64,42.64,543027.0,35.4895,35.5145,35.4729,35.4729,543027.0
2019-06-20 10:55:00,42.64,42.64,42.54,42.54,436102.0,35.4729,35.4729,35.3897,35.3897,436102.0
2019-06-20 11:00:00,42.55,42.59,42.54,42.57,168563.0,35.398,35.4313,35.3897,35.4147,168563.0
2019-06-20 11:05:00,42.57,42.6,42.55,42.59,111023.0,35.4147,35.4396,35.398,35.4313,111023.0
2019-06-20 11:10:00,42.59,42.6,42.55,42.55,130011.0,35.4313,35.4396,35.398,35.398,130011.0
2019-06-20 11:15:00,42.55,42.56,42.48,42.48,198363.0,35.398,35.4063,35.3398,35.3398,198363.0
2019-06-20 11:20:00,42.48,42.53,42.47,42.51,276855.0,35.3398,35.3814,35.3315,35.3647,276855.0
2019-06-20 11:25:00,42.51,42.52,42.48,42.48,182273.0,35.3647,35.3731,35.3398,35.3398,182273.0
2019-06-20 11:30:00,42.48,42.49,42.44,42.44,65659.0,35.3398,35.3481,35.3065,35.3065,65659.0
2019-06-20 11:35:00,42.44,42.47,42.43,42.46,277729.0,35.3065,35.3315,35.2982,35.3231,277729.0
2019-06-20 11:40:00,42.47,42.47,42.44,42.46,122025.0,35.3315,35.3315,35.3065,35.3231,122025.0
2019-06-20 11:45:00,42.46,42.5,42.45,42.48,79038.0,35.3231,35.3564,35.3148,35.3398,79038.0
2019-06-20 11:50:00,42.49,42.52,42.49,42.51,58958.0,35.3481,35.3731,35.3481,35.3647,58958.0
2019-06-20 11:55:00,42.51,42.52,42.48,42.48,177470.0,35.3647,35.3731,35.3398,35.3398,177470.0
2019-06-20 12:00:00,42.49,42.5,42.43,42.44,285850.0,35.3481,35.3564,35.2982,35.3065,285850.0
2019-06-20 12:05:00,42.44,42.46,42.42,42.44,112381.0,35.3065,35.3231,35.2899,35.3065,112381.0
2019-06-20 12:10:00,42.43,42.43,42.34,42.35,342234.0,35.2982,35.2982,35.2233,35.2316,342234.0
2019-06-20 12:15:00,42.35,42.38,42.34,42.35,72476.0,35.2316,35.2566,35.2233,35.2316,72476.0
2019-06-20 12:20:00,42.36,42.41,42.34,42.41,192723.0,35.24,35.2815,35.2233,35.2815,192723.0
2019-06-20 12:25:00,42.41,42.46,42.4,42.45,318049.0,35.2815,35.3231,35.2732,35.3148,318049.0
2019-06-20 12:30:00,42.46,42.47,42.42,42.43,240453.0,35.3231,35.3315,35.2899,35.2982,240453.0
2019-06-20 12:35:00,42.43,42.44,42.41,42.43,187207.0,35.2982,35.3065,35.2815,35.2982,187207.0
2019-06-20 12:40:00,42.42,42.47,42.41,42.46,55044.0,35.2899,35.3315,35.2815,35.3231,55044.0
2019-06-20 12:45:00,42.47,42.49,42.46,42.48,52057.0,35.3315,35.3481,35.3231,35.3398,52057.0
2019-06-20 12:50:00,42.49,42.5,42.47,42.49,63852.0,35.3481,35.3564,35.3315,35.3481,63852.0
2019-06-20 12:55:00,42.48,42.52,42.46,42.51,69907.0,35.3398,35.3731,35.3231,35.3647,69907.0
2019-06-20 13:00:00,42.51,42.53,42.49,42.5,161738.0,35.3647,35.3814,35.3481,35.3564,161738.0
2019-06-20 13:05:00,42.5,42.54,42.5,42.53,91246.0,35.3564,35.3897,35.3564,35.3814,91246.0
2019-06-20 13:10:00,42.53,42.53,42.5,42.53,86730.0,35.3814,35.3814,35.3564,35.3814,86730.0
2019-06-20 13:15:00,42.52,42.53,42.49,42.5,49343.0,35.3731,35.3814,35.3481,35.3564,49343.0
2019-06-20 13:20:00,42.49,42.52,42.48,42.52,87212.0,35.3481,35.3731,35.3398,35.3731,87212.0
2019-06-20 13:25:00,42.52,42.54,42.51,42.54,126941.0,35.3731,35.3897,35.3647,35.3897,126941.0
2019-06-20 13:30:00,42.54,42.54,42.51,42.52,120627.0,35.3897,35.3897,35.3647,35.3731,120627.0
2019-06-20 13:35:00,42.52,42.53,42.5,42.52,60074.0,35.3731,35.3814,35.3564,35.3731,60074.0
2019-06-20 13:40:00,42.52,42.53,42.51,42.52,25206.0,35.3731,35.3814,35.3647,35.3731,25206.0
2019-06-20 13:45:00,42.53,42.56,42.52,42.55,16756.0,35.3814,35.4063,35.3731,35.398,16756.0
2019-06-20 13:50:00,42.56,42.56,42.54,42.54,36907.0,35.4063,35.4063,35.3897,35.3897,36907.0
2019-06-20 13:55:00,42.55,42.57,42.54,42.55,27203.0,35.398,35.4147,35.3897,35.398,27203.0
2019-06-20 14:00:00,42.55,42.58,42.55,42.56,36635.0,35.398,35.423,35.398,35.4063,36635.0
2019-06-20 14:05:00,42.57,42.58,42.56,42.57,47831.0,35.4147,35.423,35.4063,35.4147,47831.0
2019-06-20 14:10:00,42.56,42.57,42.55,42.55,84694.0,35.4063,35.4147,35.398,35.398,84694.0
2019-06-20 14:15:00,42.55,42.56,42.54,42.55,41471.0,35.398,35.4063,35.3897,35.398,41471.0
2019-06-20 14:20:00,42.56,42.56,42.52,42.54,187270.0,35.4063,35.4063,35.3731,35.3897,187270.0
2019-06-20 14:25:00,42.54,42.54,42.52,42.53,117226.0,35.3897,35.3897,35.3731,35.3814,117226.0
2019-06-20 14:30:00,42.53,42.57,42.53,42.56,116431.0,35.3814,35.4147,35.3814,35.4063,116431.0
2019-06-20 14:35:00,42.56,42.57,42.54,42.55,74672.0,35.4063,35.4147,35.3897,35.398,74672.0
2019-06-20 14:40:00,42.55,42.59,42.55,42.57,77044.0,35.398,35.4313,35.398,35.4147,77044.0
2019-06-20 14:45:00,42.57,42.58,42.56,42.56,38166.0,35.4147,35.423,35.4063,35.4063,38166.0
2019-06-20 14:50:00,42.56,42.57,42.54,42.55,118504.0,35.4063,35.4147,35.3897,35.398,118504.0
2019-06-20 14:55:00,42.55,42.56,42.54,42.55,64454.0,35.398,35.4063,35.3897,35.398,64454.0
2019-06-20 15:00:00,42.54,42.55,42.53,42.54,67576.0,35.3897,35.398,35.3814,35.3897,67576.0
2019-06-20 15:05:00,42.54,42.54,42.51,42.51,70952.0,35.3897,35.3897,35.3647,35.3647,70952.0
2019-06-20 15:10:00,42.52,42.52,42.51,42.52,145165.0,35.3731,35.3731,35.3647,35.3731,145165.0
2019-06-20 15:15:00,42.52,42.53,42.5,42.52,369375.0,35.3731,35.3814,35.3564,35.3731,369375.0
2019-06-20 15:20:00,42.52,42.53,42.5,42.51,71495.0,35.3731,35.3814,35.3564,35.3647,71495.0
2019-06-20 15:25:00,42.51,42.53,42.5,42.52,76562.0,35.3647,35.3814,35.3564,35.3731,76562.0
2019-06-20 15:30:00,42.52,42.53,42.51,42.52,101647.0,35.3731,35.3814,35.3647,35.3731,101647.0
2019-06-20 15:35:00,42.51,42.52,42.5,42.5,273578.0,35.3647,35.3731,35.3564,35.3564,273578.0
2019-06-20 15:40:00,42.5,42.54,42.5,42.54,249659.0,35.3564,35.3897,35.3564,35.3897,249659.0
2019-06-20 15:45:00,42.54,42.55,42.53,42.55,93866.0,35.3897,35.398,35.3814,35.398,93866.0
2019-06-20 15:50:00,42.55,42.58,42.54,42.56,779136.0,35.398,35.423,35.3897,35.4063,779136.0
2019-06-20 15:55:00,42.57,42.57,42.52,42.52,523670.0,35.4147,35.4147,35.3731,35.3731,523670.0
2019-06-21 09:30:00,42.33,42.4,42.33,42.39,441880.0,35.215,35.2732,35.215,35.2649,441880.0
2019-06-21 09:35:00,42.39,42.41,42.36,42.37,221606.0,35.2649,35.2815,35.24,35.2483,221606.0
2019-06-21 09:40:00,42.37,42.38,42.33,42.33,128650.0,35.2483,35.2566,35.215,35.215,128650.0
2019-06-21 09:45:00,42.33,42.38,42.33,42.36,122605.0,35.215,35.2566,35.215,35.24,122605.0
2019-06-21 09:50:00,42.36,42.39,42.33,42.39,127492.0,35.24,35.2649,35.215,35.2649,127492.0
2019-06-21 09:55:00,42.39,42.42,42.37,42.39,46820.0,35.2649,35.2899,35.2483,35.2649,46820.0
2019-06-21 10:00:00,42.39,42.42,42.38,42.4,132259.0,35.2649,35.2899,35.2566,35.2732,132259.0
2019-06-21 10:05:00,42.4,42.42,42.39,42.39,64428.0,35.2732,35.2899,35.2649,35.2649,64428.0
2019-06-21 10:10:00,42.39,42.39,42.34,42.34,177911.0,35.2649,35.2649,35.2233,35.2233,177911.0
2019-06-21 10:15:00,42.34,42.38,42.34,42.38,302882.0,35.2233,35.2566,35.2233,35.2566,302882.0
2019-06-21 10:20:00,42.38,42.41,42.37,42.39,76975.0,35.2566,35.2815,35.2483,35.2649,76975.0
2019-06-21 10:25:00,42.39,42.4,42.37,42.38,87962.0,35.2649,35.2732,35.2483,35.2566,87962.0
2019-06-21 10:30:00,42.39,42.4,42.37,42.4,189227.0,35.2649,35.2732,35.2483,35.2732,189227.0
2019-06-21 10:35:00,42.4,42.4,42.34,42.34,157834.0,35.2732,35.2732,35.2233,35.2233,157834.0
2019-06-21 10:40:00,42.35,42.4,42.35,42.39,236560.0,35.2316,35.2732,35.2316,35.2649,236560.0
2019-06-21 10:45:00,42.39,42.44,42.38,42.43,134612.0,35.2649,35.3065,35.2566,35.2982,134612.0
2019-06-21 10:50:00,42.43,42.44,42.39,42.4,125952.0,35.2982,35.3065,35.2649,35.2732,125952.0
2019-06-21 10:55:00,42.41,42.41,42.39,42.4,57622.0,35.2815,35.2815,35.2649,35.2732,57622.0
2019-06-21 11:00:00,42.4,42.44,42.4,42.43,140251.0,35.2732,35.3065,35.2732,35.2982,140251.0
2019-06-21 11:05:00,42.43,42.48,42.42,42.47,191707.0,35.2982,35.3398,35.2899,35.3315,191707.0
2019-06-21 11:10:00,42.46,42.46,42.41,42.42,218905.0,35.3231,35.3231,35.2815,35.2899,218905.0
2019-06-21 11:15:00,42.42,42.45,42.4,42.44,80950.0,35.2899,35.3148,35.2732,35.3065,80950.0
2019-06-21 11:20:00,42.44,42.45,42.41,42.41,61890.0,35.3065,35.3148,35.2815,35.2815,61890.0
2019-06-21 11:25:00,42.4,42.44,42.38,42.43,187150.0,35.2732,35.3065,35.2566,35.2982,187150.0
2019-06-21 11:30:00,42.43,42.44,42.4,42.41,85016.0,35.2982,35.3065,35.2732,35.2815,85016.0
2019-06-21 11:35:00,42.42,42.43,42.39,42.42,125445.0,35.2899,35.2982,35.2649,35.2899,125445.0
2019-06-21 11:40:00,42.41,42.43,42.39,42.39,254777.0,35.2815,35.2982,35.2649,35.2649,254777.0
2019-06-21 11:45:00,42.4,42.41,42.37,42.37,130667.0,35.2732,35.2815,35.2483,35.2483,130667.0
2019-06-21 11:50:00,42.37,42.37,42.34,42.35,140284.0,35.2483,35.2483,35.2233,35.2316,140284.0
2019-06-21 11:55:00,42.35,42.35,42.33,42.35,63418.0,35.2316,35.2316,35.215,35.2316,63418.0
2019-06-21 12:00:00,42.34,42.36,42.33,42.36,185622.0,35.2233,35.24,35.215,35.24,185622.0
2019-06-21 12:05:00,42.35,42.37,42.34,42.37,168121.0,35.2316,35.2483,35.2233,35.2483,168121.0
2019-06-21 12:10:00,42.36,42.36,42.34,42.36,69979.0,35.24,35.24,35.2233,35.24,69979.0
2019-06-21 12:15:00,42.36,42.36,42.3,42.31,160344.0,35.24,35.24,35.19,35.1984,160344.0
2019-06-21 12:20:00,42.31,42.32,42.29,42.29,125152.0,35.1984,35.2067,35.1817,35.1817,125152.0
2019-06-21 12:25:00,42.29,42.32,42.29,42.31,39011.0,35.1817,35.2067,35.1817,35.1984,39011.0
2019-06-21 12:30:00,42.31,42.33,42.3,42.33,35335.0,35.1984,35.215,35.19,35.215,35335.0
2019-06-21 12:35:00,42.33,42.33,42.3,42.31,36727.0,35.215,35.215,35.19,35.1984,36727.0
2019-06-21 12:40:00,42.31,42.31,42.28,42.3,109604.0,35.1984,35.1984,35.1734,35.19,109604.0
2019-06-21 12:45:00,42.3,42.32,42.29,42.31,71871.0,35.19,35.2067,35.1817,35.1984,71871.0
2019-06-21 12:50:00,42.31,42.32,42.3,42.32,94955.0,35.1984,35.2067,35.19,35.2067,94955.0
2019-06-21 12:55:00,42.31,42.32,42.29,42.32,99570.0,35.1984,35.2067,35.1817,35.2067,99570.0
2019-06-21 13:00:00,42.32,42.33,42.3,42.31,124674.0,35.2067,35.215,35.19,35.1984,124674.0
2019-06-21 13:05:00,42.32,42.34,42.31,42.32,31322.0,35.2067,35.2233,35.1984,35.2067,31322.0
2019-06-21 13:10:00,42.33,42.34,42.32,42.34,34551.0,35.215,35.2233,35.2067,35.2233,34551.0
2019-06-21 13:15:00,42.34,42.35,42.32,42.34,139071.0,35.2233,35.2316,35.2067,35.2233,139071.0
2019-06-21 13:20:00,42.34,42.34,42.32,42.33,63490.0,35.2233,35.2233,35.2067,35.215,63490.0
2019-06-21 13:25:00,42.34,42.34,42.33,42.34,39937.0,35.2233,35.2233,35.215,35.2233,39937.0
2019-06-21 13:30:00,42.35,42.35,42.33,42.34,119178.0,35.2316,35.2316,35.215,35.2233,119178.0
2019-06-21 13:35:00,42.34,42.35,42.33,42.33,17252.0,35.2233,35.2316,35.215,35.215,17252.0
2019-06-21 13:40:00,42.34,42.34,42.32,42.32,78572.0,35.2233,35.2233,35.2067,35.2067,78572.0
2019-06-21 13:45:00,42.32,42.34,42.32,42.34,34281.0,35.2067,35.2233,35.2067,35.2233,34281.0
2019-06-21 13:50:00,42.33,42.34,42.32,42.33,46321.0,35.215,35.2233,35.2067,35.215,46321.0
2019-06-21 13:55:00,42.32,42.33,42.31,42.33,88800.0,35.2067,35.215,35.1984,35.215,88800.0
2019-06-21 14:00:00,42.32,42.34,42.32,42.34,125069.0,35.2067,35.2233,35.2067,35.2233,125069.0
2019-06-21 14:05:00,42.34,42.34,42.31,42.32,64202.0,35.2233,35.2233,35.1984,35.2067,64202.0
2019-06-21 14:10:00,42.31,42.32,42.3,42.3,56596.0,35.1984,35.2067,35.19,35.19,56596.0
2019-06-21 14:15:00,42.31,42.31,42.28,42.29,52289.0,35.1984,35.1984,35.1734,35.1817,52289.0
2019-06-21 14:20:00,42.29,42.3,42.27,42.27,87292.0,35.1817,35.19,35.1651,35.1651,87292.0
2019-06-21 14:25:00,42.28,42.29,42.27,42.28,91754.0,35.1734,35.1817,35.1651,35.1734,91754.0
2019-06-21 14:30:00,42.28,42.3,42.27,42.29,113457.0,35.1734,35.19,35.1651,35.1817,113457.0
2019-06-21 14:35:00,42.3,42.3,42.29,42.29,33486.0,35.19,35.19,35.1817,35.1817,33486.0
2019-06-21 14:40:00,42.3,42.31,42.29,42.31,43482.0,35.19,35.1984,35.1817,35.1984,43482.0
2019-06-21 14:45:00,42.3,42.33,42.3,42.33,94232.0,35.19,35.215,35.19,35.215,94232.0
2019-06-21 14:50:00,42.33,42.34,42.32,42.32,61466.0,35.215,35.2233,35.2067,35.2067,61466.0
2019-06-21 14:55:00,42.32,42.35,42.32,42.34,45365.0,35.2067,35.2316,35.2067,35.2233,45365.0
2019-06-21 15:00:00,42.35,42.36,42.33,42.34,150198.0,35.2316,35.24,35.215,35.2233,150198.0
2019-06-21 15:05:00,42.34,42.36,42.34,42.35,40920.0,35.2233,35.24,35.2233,35.2316,40920.0
2019-06-21 15:10:00,42.36,42.37,42.35,42.36,41644.0,35.24,35.2483,35.2316,35.24,41644.0
2019-06-21 15:15:00,42.36,42.38,42.36,42.37,77557.0,35.24,35.2566,35.24,35.2483,77557.0
2019-06-21 15:20:00,42.36,42.37,42.36,42.36,44981.0,35.24,35.2483,35.24,35.24,44981.0
2019-06-21 15:25:00,42.36,42.38,42.36,42.37,39881.0,35.24,35.2566,35.24,35.2483,39881.0
2019-06-21 15:30:00,42.37,42.38,42.36,42.37,75448.0,35.2483,35.2566,35.24,35.2483,75448.0
2019-06-21 15:35:00,42.37,42.39,42.36,42.39,89008.0,35.2483,35.2649,35.24,35.2649,89008.0
2019-06-21 15:40:00,42.39,42.4,42.39,42.4,137062.0,35.2649,35.2732,35.2649,35.2732,137062.0
2019-06-21 15:45:00,42.4,42.41,42.38,42.39,177119.0,35.2732,35.2815,35.2566,35.2649,177119.0
2019-06-21 15:50:00,42.38,42.38,42.34,42.34,185351.0,35.2566,35.2566,35.2233,35.2233,185351.0
2019-06-21 15:55:00,42.34,42.36,42.32,42.34,517611.0,35.2233,35.24,35.2067,35.2233,517611.0
2019-06-24 09:30:00,42.34,42.39,42.32,42.38,429248.0,35.2233,35.2649,35.2067,35.2566,429248.0
2019-06-24 09:35:00,42.37,42.37,42.34,42.37,169221.0,35.2483,35.2483,35.2233,35.2483,169221.0
2019-06-24 09:40:00,42.37,42.39,42.34,42.35,287352.0,35.2483,35.2649,35.2233,35.2316,287352.0
2019-06-24 09:45:00,42.35,42.35,42.3,42.35,327424.0,35.2316,35.2316,35.19,35.2316,327424.0
2019-06-24 09:50:00,42.35,42.37,42.32,42.33,75515.0,35.2316,35.2483,35.2067,35.215,75515.0
2019-06-24 09:55:00,42.34,42.34,42.29,42.3,474394.0,35.2233,35.2233,35.1817,35.19,474394.0
2019-06-24 10:00:00,42.3,42.34,42.29,42.34,352683.0,35.19,35.2233,35.1817,35.2233,352683.0
2019-06-24 10:05:00,42.34,42.38,42.33,42.37,74747.0,35.2233,35.2566,35.215,35.2483,74747.0
2019-06-24 10:10:00,42.36,42.4,42.36,42.39,185138.0,35.24,35.2732,35.24,35.2649,185138.0
2019-06-24 10:15:00,42.38,42.41,42.37,42.4,71954.0,35.2566,35.2815,35.2483,35.2732,71954.0
2019-06-24 10:20:00,42.41,42.42,42.38,42.4,87470.0,35.2815,35.2899,35.2566,35.2732,87470.0
2019-06-24 10:25:00,42.41,42.43,42.4,42.43,188816.0,35.2815,35.2982,35.2732,35.2982,188816.0
2019-06-24 10:30:00,42.43,42.43,42.4,42.42,139094.0,35.2982,35.2982,35.2732,35.2899,139094.0
2019-06-24 10:35:00,42.42,42.42,42.38,42.39,172240.0,35.2899,35.2899,35.2566,35.2649,172240.0
2019-06-24 10:40:00,42.38,42.4,42.38,42.39,69179.0,35.2566,35.2732,35.2566,35.2649,69179.0
2019-06-24 10:45:00,42.39,42.41,42.37,42.38,48407.0,35.2649,35.2815,35.2483,35.2566,48407.0
2019-06-24 10:50:00,42.38,42.4,42.37,42.39,68815.0,35.2566,35.2732,35.2483,35.2649,68815.0
2019-06-24 10:55:00,42.4,42.41,42.37,42.4,76954.0,35.2732,35.2815,35.2483,35.2732,76954.0
2019-06-24 11:00:00,42.4,42.43,42.39,42.43,57301.0,35.2732,35.2982,35.2649,35.2982,57301.0
2019-06-24 11:05:00,42.42,42.44,42.42,42.42,50570.0,35.2899,35.3065,35.2899,35.2899,50570.0
2019-06-24 11:10:00,42.43,42.45,42.42,42.44,112771.0,35.2982,35.3148,35.2899,35.3065,112771.0
2019-06-24 11:15:00,42.44,42.45,42.42,42.43,85086.0,35.3065,35.3148,35.2899,35.2982,85086.0
2019-06-24 11:20:00,42.42,42.42,42.4,42.42,37494.0,35.2899,35.2899,35.2732,35.2899,37494.0
2019-06-24 11:25:00,42.41,42.44,42.41,42.43,52447.0,35.2815,35.3065,35.2815,35.2982,52447.0
2019-06-24 11:30:00,42.43,42.43,42.4,42.41,69592.0,35.2982,35.2982,35.2732,35.2815,69592.0
2019-06-24 11:35:00,42.41,42.41,42.39,42.39,124750.0,35.2815,35.2815,35.2649,35.2649,124750.0
2019-06-24 11:40:00,42.4,42.4,42.38,42.39,19770.0,35.2732,35.2732,35.2566,35.2649,19770.0
2019-06-24 11:45:00,42.39,42.39,42.36,42.38,65753.0,35.2649,35.2649,35.24,35.2566,65753.0
2019-06-24 11:50:00,42.39,42.4,42.36,42.38,57784.0,35.2649,35.2732,35.24,35.2566,57784.0
2019-06-24 11:55:00,42.38,42.39,42.35,42.36,44048.0,35.2566,35.2649,35.2316,35.24,44048.0
2019-06-24 12:00:00,42.36,42.38,42.35,42.38,74827.0,35.24,35.2566,35.2316,35.2566,74827.0
2019-06-24 12:05:00,42.38,42.38,42.34,42.35,48014.0,35.2566,35.2566,35.2233,35.2316,48014.0
2019-06-24 12:10:00,42.35,42.37,42.34,42.37,34004.0,35.2316,35.2483,35.2233,35.2483,34004.0
2019-06-24 12:15:00,42.37,42.39,42.36,42.39,35131.0,35.2483,35.2649,35.24,35.2649,35131.0
2019-06-24 12:20:00,42.39,42.39,42.37,42.38,42081.0,35.2649,35.2649,35.2483,35.2566,42081.0
2019-06-24 12:25:00,42.38,42.38,42.36,42.36,43034.0,35.2566,35.2566,35.24,35.24,43034.0
2019-06-24 12:30:00,42.37,42.37,42.35,42.36,30094.0,35.2483,35.2483,35.2316,35.24,30094.0
2019-06-24 12:35:00,42.36,42.38,42.35,42.37,158620.0,35.24,35.2566,35.2316,35.2483,158620.0
2019-06-24 12:40:00,42.37,42.39,42.36,42.39,482016.0,35.2483,35.2649,35.24,35.2649,482016.0
2019-06-24 12:45:00,42.39,42.39,42.37,42.39,101796.0,35.2649,35.2649,35.2483,35.2649,101796.0
2019-06-24 12:50:00,42.39,42.41,42.38,42.41,34560.0,35.2649,35.2815,35.2566,35.2815,34560.0
2019-06-24 12:55:00,42.4,42.41,42.4,42.41,16248.0,35.2732,35.2815,35.2732,35.2815,16248.0
2019-06-24 13:00:00,42.41,42.41,42.39,42.39,38147.0,35.2815,35.2815,35.2649,35.2649,38147.0
2019-06-24 13:05:00,42.4,42.4,42.38,42.39,56444.0,35.2732,35.2732,35.2566,35.2649,56444.0
2019-06-24 13:10:00,42.39,42.39,42.37,42.38,29896.0,35.2649,35.2649,35.2483,35.2566,29896.0
2019-06-24 13:15:00,42.38,42.38,42.37,42.38,29153.0,35.2566,35.2566,35.2483,35.2566,29153.0
2019-06-24 13:20:00,42.37,42.38,42.35,42.36,62579.0,35.2483,35.2566,35.2316,35.24,62579.0
2019-06-24 13:25:00,42.35,42.36,42.34,42.34,84846.0,35.2316,35.24,35.2233,35.2233,84846.0
2019-06-24 13:30:00,42.34,42.35,42.33,42.33,48128.0,35.2233,35.2316,35.215,35.215,48128.0
2019-06-24 13:35:00,42.33,42.35,42.33,42.34,108457.0,35.215,35.2316,35.215,35.2233,108457.0
2019-06-24 13:40:00,42.35,42.36,42.32,42.33,50778.0,35.2316,35.24,35.2067,35.215,50778.0
2019-06-24 13:45:00,42.32,42.33,42.31,42.33,26077.0,35.2067,35.215,35.1984,35.215,26077.0
2019-06-24 13:50:00,42.33,42.33,42.3,42.31,33393.0,35.215,35.215,35.19,35.1984,33393.0
2019-06-24 13:55:00,42.31,42.32,42.3,42.31,67702.0,35.1984,35.2067,35.19,35.1984,67702.0
2019-06-24 14:00:00,42.31,42.33,42.31,42.32,32472.0,35.1984,35.215,35.1984,35.2067,32472.0
2019-06-24 14:05:00,42.32,42.33,42.31,42.33,25245.0,35.2067,35.215,35.1984,35.215,25245.0
2019-06-24 14:10:00,42.33,42.34,42.32,42.32,83938.0,35.215,35.2233,35.2067,35.2067,83938.0
2019-06-24 14:15:00,42.32,42.33,42.32,42.33,26211.0,35.2067,35.215,35.2067,35.215,26211.0
2019-06-24 14:20:00,42.32,42.33,42.32,42.33,17016.0,35.2067,35.215,35.2067,35.215,17016.0
2019-06-24 14:25:00,42.33,42.33,42.31,42.31,89522.0,35.215,35.215,35.1984,35.1984,89522.0
2019-06-24 14:30:00,42.32,42.34,42.31,42.34,59398.0,35.2067,35.2233,35.1984,35.2233,59398.0
2019-06-24 14:35:00,42.34,42.35,42.33,42.34,62025.0,35.2233,35.2316,35.215,35.2233,62025.0
2019-06-24 14:40:00,42.34,42.34,42.32,42.33,35989.0,35.2233,35.2233,35.2067,35.215,35989.0
2019-06-24 14:45:00,42.33,42.35,42.32,42.35,147514.0,35.215,35.2316,35.2067,35.2316,147514.0
2019-06-24 14:50:00,42.34,42.35,42.33,42.34,45122.0,35.2233,35.2316,35.215,35.2233,45122.0
2019-06-24 14:55:00,42.35,42.37,42.34,42.36,39080.0,35.2316,35.2483,35.2233,35.24,39080.0
2019-06-24 15:00:00,42.36,42.36,42.35,42.36,26263.0,35.24,35.24,35.2316,35.24,26263.0
2019-06-24 15:05:00,42.36,42.36,42.34,42.34,42431.0,35.24,35.24,35.2233,35.2233,42431.0
2019-06-24 15:10:00,42.34,42.35,42.33,42.34,68685.0,35.2233,35.2316,35.215,35.2233,68685.0
2019-06-24 15:15:00,42.34,42.34,42.33,42.34,34001.0,35.2233,35.2233,35.215,35.2233,34001.0
2019-06-24 15:20:00,42.34,42.35,42.33,42.34,71165.0,35.2233,35.2316,35.215,35.2233,71165.0
2019-06-24 15:25:00,42.35,42.35,42.33,42.34,47802.0,35.2316,35.2316,35.215,35.2233,47802.0
2019-06-24 15:30:00,42.34,42.34,42.33,42.33,79548.0,35.2233,35.2233,35.215,35.215,79548.0
2019-06-24 15:35:00,42.33,42.34,42.32,42.32,134955.0,35.215,35.2233,35.2067,35.2067,134955.0
2019-06-24 15:40:00,42.33,42.33,42.32,42.33,37774.0,35.215,35.215,35.2067,35.215,37774.0
2019-06-24 15:45:00,42.32,42.34,42.31,42.32,100526.0,35.2067,35.2233,35.1984,35.2067,100526.0
2019-06-24 15:50:00,42.32,42.33,42.31,42.31,156620.0,35.2067,35.215,35.1984,35.1984,156620.0
2019-06-24 15:55:00,42.32,42.36,42.31,42.36,609412.0,35.2067,35.24,35.1984,35.24,609412.0
2019-06-25 09:30:00,42.17,42.18,42.1,42.11,426062.0,35.0819,35.0902,35.0237,35.032,426062.0
2019-06-25 09:35:00,42.11,42.13,42.05,42.08,342387.0,35.032,35.0486,34.9821,35.007,342387.0
2019-06-25 09:40:00,42.07,42.1,42.07,42.09,162220.0,34.9987,35.0237,34.9987,35.0153,162220.0
2019-06-25 09:45:00,42.09,42.1,42.04,42.05,120853.0,35.0153,35.0237,34.9737,34.9821,120853.0
2019-06-25 09:50:00,42.06,42.11,42.05,42.1,120858.0,34.9904,35.032,34.9821,35.0237,120858.0
2019-06-25 09:55:00,42.09,42.1,42.07,42.08,69260.0,35.0153,35.0237,34.9987,35.007,69260.0
2019-06-25 10:00:00,42.09,42.11,42.07,42.08,138448.0,35.0153,35.032,34.9987,35.007,138448.0
2019-06-25 10:05:00,42.09,42.13,42.07,42.12,85911.0,35.0153,35.0486,34.9987,35.0403,85911.0
2019-06-25 10:10:00,42.12,42.14,42.09,42.12,487514.0,35.0403,35.0569,35.0153,35.0403,487514.0
2019-06-25 10:15:00,42.11,42.12,42.08,42.09,191470.0,35.032,35.0403,35.007,35.0153,191470.0
2019-06-25 10:20:00,42.09,42.09,42.03,42.08,157440.0,35.0153,35.0153,34.9654,35.007,157440.0
2019-06-25 10:25:00,42.08,42.13,42.07,42.13,79541.0,35.007,35.0486,34.9987,35.0486,79541.0
2019-06-25 10:30:00,42.12,42.13,42.08,42.09,30333.0,35.0403,35.0486,35.007,35.0153,30333.0
2019-06-25 10:35:00,42.09,42.1,42.07,42.08,1536176.0,35.0153,35.0237,34.9987,35.007,1536176.0
2019-06-25 10:40:00,42.09,42.1,42.06,42.07,99502.0,35.0153,35.0237,34.9904,34.9987,99502.0
2019-06-25 10:45:00,42.06,42.09,42.05,42.05,355790.0,34.9904,35.0153,34.9821,34.9821,355790.0
2019-06-25 10:50:00,42.06,42.1,42.05,42.07,124572.0,34.9904,35.0237,34.9821,34.9987,124572.0
2019-06-25 10:55:00,42.07,42.08,42.04,42.08,165921.0,34.9987,35.007,34.9737,35.007,165921.0
2019-06-25 11:00:00,42.09,42.1,42.07,42.1,95569.0,35.0153,35.0237,34.9987,35.0237,95569.0
2019-06-25 11:05:00,42.1,42.13,42.08,42.12,148133.0,35.0237,35.0486,35.007,35.0403,148133.0
2019-06-25 11:10:00,42.13,42.15,42.12,42.14,73606.0,35.0486,35.0652,35.0403,35.0569,73606.0
2019-06-25 11:15:00,42.15,42.16,42.13,42.15,64361.0,35.0652,35.0736,35.0486,35.0652,64361.0
2019-06-25 11:20:00,42.14,42.17,42.14,42.16,72264.0,35.0569,35.0819,35.0569,35.0736,72264.0
2019-06-25 11:25:00,42.16,42.17,42.14,42.15,44308.0,35.0736,35.0819,35.0569,35.0652,44308.0
2019-06-25 11:30:00,42.15,42.17,42.13,42.14,94878.0,35.0652,35.0819,35.0486,35.0569,94878.0
2019-06-25 11:35:00,42.13,42.15,42.12,42.14,78899.0,35.0486,35.0652,35.0403,35.0569,78899.0
2019-06-25 11:40:00,42.15,42.17,42.14,42.16,55253.0,35.0652,35.0819,35.0569,35.0736,55253.0
2019-06-25 11:45:00,42.16,42.17,42.14,42.15,70865.0,35.0736,35.0819,35.0569,35.0652,70865.0
2019-06-25 11:50:00,42.16,42.17,42.15,42.16,63322.0,35.0736,35.0819,35.0652,35.0736,63322.0
2019-06-25 11:55:00,42.16,42.17,42.15,42.16,27412.0,35.0736,35.0819,35.0652,35.0736,27412.0
2019-06-25 12:00:00,42.15,42.16,42.14,42.15,43612.0,35.0652,35.0736,35.0569,35.0652,43612.0
2019-06-25 12:05:00,42.15,42.15,42.13,42.14,479342.0,35.0652,35.0652,35.0486,35.0569,479342.0
2019-06-25 12:10:00,42.14,42.15,42.13,42.15,116959.0,35.0569,35.0652,35.0486,35.0652,116959.0
2019-06-25 12:15:00,42.15,42.15,42.12,42.12,52130.0,35.0652,35.0652,35.0403,35.0403,52130.0
2019-06-25 12:20:00,42.12,42.14,42.1,42.12,693050.0,35.0403,35.0569,35.0237,35.0403,693050.0
2019-06-25 12:25:00,42.12,42.14,42.11,42.14,111634.0,35.0403,35.0569,35.032,35.0569,111634.0
2019-06-25 12:30:00,42.13,42.14,42.09,42.1,28725.0,35.0486,35.0569,35.0153,35.0237,28725.0
2019-06-25 12:35:00,42.1,42.11,41.98,41.98,579957.0,35.0237,35.032,34.9238,34.9238,579957.0
2019-06-25 12:40:00,41.98,42.0,41.94,41.95,165794.0,34.9238,34.9405,34.8905,34.8989,165794.0
2019-06-25 12:45:00,41.95,41.99,41.94,41.98,81528.0,34.8989,34.9321,34.8905,34.9238,81528.0
2019-06-25 12:50:00,41.99,42.03,41.98,42.0,190289.0,34.9321,34.9654,34.9238,34.9405,190289.0
2019-06-25 12:55:00,42.0,42.02,41.97,41.98,539912.0,34.9405,34.9571,34.9155,34.9238,539912.0
2019-06-25 13:00:00,41.97,41.97,41.87,41.92,424159.0,34.9155,34.9155,34.8323,34.8739,424159.0
2019-06-25 13:05:00,41.92,41.97,41.89,41.97,645750.0,34.8739,34.9155,34.849,34.9155,645750.0
2019-06-25 13:10:00,41.97,41.98,41.92,41.93,126288.0,34.9155,34.9238,34.8739,34.8822,126288.0
2019-06-25 13:15:00,41.93,41.95,41.9,41.92,145105.0,34.8822,34.8989,34.8573,34.8739,145105.0
2019-06-25 13:20:00,41.92,41.92,41.88,41.88,160000.0,34.8739,34.8739,34.8406,34.8406,160000.0
2019-06-25 13:25:00,41.89,41.98,41.88,41.97,107607.0,34.849,34.9238,34.8406,34.9155,107607.0
2019-06-25 13:30:00,41.96,42.05,41.94,42.05,276521.0,34.9072,34.9821,34.8905,34.9821,276521.0
2019-06-25 13:35:00,42.05,42.08,41.99,42.0,232826.0,34.9821,35.007,34.9321,34.9405,232826.0
2019-06-25 13:40:00,42.0,42.01,41.97,42.0,152156.0,34.9405,34.9488,34.9155,34.9405,152156.0
2019-06-25 13:45:00,42.0,42.03,42.0,42.02,62975.0,34.9405,34.9654,34.9405,34.9571,62975.0
2019-06-25 13:50:00,42.03,42.04,41.98,42.0,122205.0,34.9654,34.9737,34.9238,34.9405,122205.0
2019-06-25 13:55:00,42.0,42.0,41.96,41.97,96307.0,34.9405,34.9405,34.9072,34.9155,96307.0
2019-06-25 14:00:00,41.97,41.99,41.95,41.97,51599.0,34.9155,34.9321,34.8989,34.9155,51599.0
2019-06-25 14:05:00,41.97,41.98,41.96,41.96,42678.0,34.9155,34.9238,34.9072,34.9072,42678.0
2019-06-25 14:10:00,41.96,41.97,41.94,41.96,105657.0,34.9072,34.9155,34.8905,34.9072,105657.0
2019-06-25 14:15:00,41.95,41.98,41.94,41.95,54297.0,34.8989,34.9238,34.8905,34.8989,54297.0
2019-06-25 14:20:00,41.95,41.95,41.91,41.91,46811.0,34.8989,34.8989,34.8656,34.8656,46811.0
2019-06-25 14:25:00,41.91,41.93,41.9,41.91,30786.0,34.8656,34.8822,34.8573,34.8656,30786.0
2019-06-25 14:30:00,41.9,41.91,41.88,41.88,688215.0,34.8573,34.8656,34.8406,34.8406,688215.0
2019-06-25 14:35:00,41.89,41.9,41.85,41.87,97929.0,34.849,34.8573,34.8157,34.8323,97929.0
2019-06-25 14:40:00,41.87,41.88,41.84,41.86,133496.0,34.8323,34.8406,34.8074,34.824,133496.0
2019-06-25 14:45:00,41.85,41.9,41.85,41.89,69483.0,34.8157,34.8573,34.8157,34.849,69483.0
2019-06-25 14:50:00,41.89,41.9,41.87,41.9,34985.0,34.849,34.8573,34.8323,34.8573,34985.0
2019-06-25 14:55:00,41.9,41.91,41.89,41.9,116065.0,34.8573,34.8656,34.849,34.8573,116065.0
2019-06-25 15:00:00,41.9,41.91,41.89,41.9,182263.0,34.8573,34.8656,34.849,34.8573,182263.0
2019-06-25 15:05:00,41.91,41.91,41.89,41.91,199640.0,34.8656,34.8656,34.849,34.8656,199640.0
2019-06-25 15:10:00,41.91,41.91,41.88,41.88,52361.0,34.8656,34.8656,34.8406,34.8406,52361.0
2019-06-25 15:15:00,41.88,41.89,41.86,41.87,85390.0,34.8406,34.849,34.824,34.8323,85390.0
2019-06-25 15:20:00,41.87,41.89,41.86,41.88,101627.0,34.8323,34.849,34.824,34.8406,101627.0
2019-06-25 15:25:00,41.88,41.9,41.87,41.89,162386.0,34.8406,34.8573,34.8323,34.849,162386.0
2019-06-25 15:30:00,41.89,41.9,41.87,41.89,79640.0,34.849,34.8573,34.8323,34.849,79640.0
2019-06-25 15:35:00,41.89,41.92,41.88,41.9,223986.0,34.849,34.8739,34.8406,34.8573,223986.0
2019-06-25 15:40:00,41.91,41.91,41.88,41.89,283806.0,34.8656,34.8656,34.8406,34.849,283806.0
2019-06-25 15:45:00,41.88,41.91,41.86,41.88,192778.0,34.8406,34.8656,34.824,34.8406,192778.0
2019-06-25 15:50:00,41.88,41.89,41.85,41.86,373927.0,34.8406,34.849,34.8157,34.824,373927.0
2019-06-25 15:55:00,41.85,41.91,41.85,41.89,563544.0,34.8157,34.8656,34.8157,34.849,563544.0
2019-06-26 09:30:00,42.22,42.28,42.18,42.26,157379.0,35.1235,35.1734,35.0902,35.1568,157379.0
2019-06-26 09:35:00,42.26,42.3,42.25,42.29,149732.0,35.1568,35.19,35.1484,35.1817,149732.0
2019-06-26 09:40:00,42.3,42.32,42.28,42.3,186046.0,35.19,35.2067,35.1734,35.19,186046.0
2019-06-26 09:45:00,42.31,42.31,42.22,42.24,162032.0,35.1984,35.1984,35.1235,35.1401,162032.0
2019-06-26 09:50:00,42.25,42.25,42.22,42.23,70878.0,35.1484,35.1484,35.1235,35.1318,70878.0
2019-06-26 09:55:00,42.24,42.24,42.2,42.21,143501.0,35.1401,35.1401,35.1068,35.1152,143501.0
2019-06-26 10:00:00,42.22,42.26,42.19,42.25,79241.0,35.1235,35.1568,35.0985,35.1484,79241.0
2019-06-26 10:05:00,42.24,42.25,42.23,42.25,40343.0,35.1401,35.1484,35.1318,35.1484,40343.0
2019-06-26 10:10:00,42.26,42.26,42.21,42.22,45841.0,35.1568,35.1568,35.1152,35.1235,45841.0
2019-06-26 10:15:00,42.21,42.25,42.21,42.25,73654.0,35.1152,35.1484,35.1152,35.1484,73654.0
2019-06-26 10:20:00,42.25,42.28,42.24,42.25,122244.0,35.1484,35.1734,35.1401,35.1484,122244.0
2019-06-26 10:25:00,42.25,42.31,42.23,42.3,1784105.0,35.1484,35.1984,35.1318,35.19,1784105.0
2019-06-26 10:30:00,42.31,42.35,42.3,42.34,155027.0,35.1984,35.2316,35.19,35.2233,155027.0
2019-06-26 10:35:00,42.34,42.35,42.31,42.34,105387.0,35.2233,35.2316,35.1984,35.2233,105387.0
2019-06-26 10:40:00,42.33,42.33,42.28,42.29,80313.0,35.215,35.215,35.1734,35.1817,80313.0
2019-06-26 10:45:00,42.3,42.34,42.29,42.33,120432.0,35.19,35.2233,35.1817,35.215,120432.0
2019-06-26 10:50:00,42.33,42.35,42.32,42.33,255689.0,35.215,35.2316,35.2067,35.215,255689.0
2019-06-26 10:55:00,42.32,42.38,42.32,42.37,165833.0,35.2067,35.2566,35.2067,35.2483,165833.0
2019-06-26 11:00:00,42.37,42.39,42.35,42.38,141498.0,35.2483,35.2649,35.2316,35.2566,141498.0
2019-06-26 11:05:00,42.37,42.39,42.36,42.36,70538.0,35.2483,35.2649,35.24,35.24,70538.0
2019-06-26 11:10:00,42.37,42.37,42.33,42.33,69015.0,35.2483,35.2483,35.215,35.215,69015.0
2019-06-26 11:15:00,42.33,42.35,42.32,42.33,310369.0,35.215,35.2316,35.2067,35.215,310369.0
2019-06-26 11:20:00,42.32,42.35,42.32,42.33,49140.0,35.2067,35.2316,35.2067,35.215,49140.0
2019-06-26 11:25:00,42.34,42.35,42.33,42.35,68322.0,35.2233,35.2316,35.215,35.2316,68322.0
2019-06-26 11:30:00,42.36,42.36,42.33,42.33,86379.0,35.24,35.24,35.215,35.215,86379.0
2019-06-26 11:35:00,42.33,42.36,42.32,42.36,34218.0,35.215,35.24,35.2067,35.24,34218.0
2019-06-26 11:40:00,42.35,42.37,42.34,42.36,43015.0,35.2316,35.2483,35.2233,35.24,43015.0
2019-06-26 11:45:00,42.36,42.4,42.35,42.4,143398.0,35.24,35.2732,35.2316,35.2732,143398.0
2019-06-26 11:50:00,42.4,42.41,42.39,42.4,93315.0,35.2732,35.2815,35.2649,35.2732,93315.0
2019-06-26 11:55:00,42.39,42.43,42.39,42.43,43556.0,35.2649,35.2982,35.2649,35.2982,43556.0
2019-06-26 12:00:00,42.44,42.45,42.41,42.41,56364.0,35.3065,35.3148,35.2815,35.2815,56364.0
2019-06-26 12:05:00,42.42,42.43,42.41,42.41,66964.0,35.2899,35.2982,35.2815,35.2815,66964.0
2019-06-26 12:10:00,42.41,42.42,42.4,42.4,108803.0,35.2815,35.2899,35.2732,35.2732,108803.0
2019-06-26 12:15:00,42.41,42.42,42.4,42.42,12653.0,35.2815,35.2899,35.2732,35.2899,12653.0
2019-06-26 12:20:00,42.41,42.42,42.39,42.41,121612.0,35.2815,35.2899,35.2649,35.2815,121612.0
2019-06-26 12:25:00,42.41,42.44,42.4,42.43,57879.0,35.2815,35.3065,35.2732,35.2982,57879.0
2019-06-26 12:30:00,42.43,42.44,42.42,42.43,61766.0,35.2982,35.3065,35.2899,35.2982,61766.0
2019-06-26 12:35:00,42.43,42.45,42.42,42.43,65671.0,35.2982,35.3148,35.2899,35.2982,65671.0
2019-06-26 12:40:00,42.43,42.45,42.42,42.45,35989.0,35.2982,35.3148,35.2899,35.3148,35989.0
2019-06-26 12:45:00,42.45,42.45,42.42,42.44,46036.0,35.3148,35.3148,35.2899,35.3065,46036.0
2019-06-26 12:50:00,42.44,42.44,42.41,42.42,23032.0,35.3065,35.3065,35.2815,35.2899,23032.0
2019-06-26 12:55:00,42.42,42.43,42.41,42.41,101706.0,35.2899,35.2982,35.2815,35.2815,101706.0
2019-06-26 13:00:00,42.42,42.43,42.4,42.4,24778.0,35.2899,35.2982,35.2732,35.2732,24778.0
2019-06-26 13:05:00,42.4,42.41,42.38,42.38,66262.0,35.2732,35.2815,35.2566,35.2566,66262.0
2019-06-26 13:10:00,42.38,42.39,42.37,42.38,43807.0,35.2566,35.2649,35.2483,35.2566,43807.0
2019-06-26 13:15:00,42.38,42.38,42.36,42.37,43128.0,35.2566,35.2566,35.24,35.2483,43128.0
2019-06-26 13:20:00,42.37,42.38,42.35,42.35,209059.0,35.2483,35.2566,35.2316,35.2316,209059.0
2019-06-26 13:25:00,42.35,42.38,42.33,42.34,49603.0,35.2316,35.2566,35.215,35.2233,49603.0
2019-06-26 13:30:00,42.34,42.35,42.34,42.34,24444.0,35.2233,35.2316,35.2233,35.2233,24444.0
2019-06-26 13:35:00,42.35,42.35,42.32,42.33,102829.0,35.2316,35.2316,35.2067,35.215,102829.0
2019-06-26 13:40:00,42.33,42.33,42.31,42.33,49196.0,35.215,35.215,35.1984,35.215,49196.0
2019-06-26 13:45:00,42.32,42.34,42.31,42.33,52830.0,35.2067,35.2233,35.1984,35.215,52830.0
2019-06-26 13:50:00,42.33,42.35,42.32,42.34,53579.0,35.215,35.2316,35.2067,35.2233,53579.0
2019-06-26 13:55:00,42.34,42.35,42.32,42.33,16155.0,35.2233,35.2316,35.2067,35.215,16155.0
2019-06-26 14:00:00,42.33,42.35,42.32,42.34,76322.0,35.215,35.2316,35.2067,35.2233,76322.0
2019-06-26 14:05:00,42.35,42.36,42.32,42.33,50414.0,35.2316,35.24,35.2067,35.215,50414.0
2019-06-26 14:10:00,42.33,42.36,42.33,42.36,20400.0,35.215,35.24,35.215,35.24,20400.0
2019-06-26 14:15:00,42.35,42.36,42.35,42.35,35347.0,35.2316,35.24,35.2316,35.2316,35347.0
2019-06-26 14:20:00,42.36,42.37,42.35,42.35,55631.0,35.24,35.2483,35.2316,35.2316,55631.0
2019-06-26 14:25:00,42.34,42.36,42.33,42.34,56870.0,35.2233,35.24,35.215,35.2233,56870.0
2019-06-26 14:30:00,42.34,42.34,42.32,42.32,61123.0,35.2233,35.2233,35.2067,35.2067,61123.0
2019-06-26 14:35:00,42.32,42.33,42.3,42.32,30281.0,35.2067,35.215,35.19,35.2067,30281.0
2019-06-26 14:40:00,42.32,42.32,42.29,42.3,56598.0,35.2067,35.2067,35.1817,35.19,56598.0
2019-06-26 14:45:00,42.3,42.33,42.3,42.31,61655.0,35.19,35.215,35.19,35.1984,61655.0
2019-06-26 14:50:00,42.32,42.33,42.3,42.32,29313.0,35.2067,35.215,35.19,35.2067,29313.0
2019-06-26 14:55:00,42.31,42.35,42.31,42.35,110279.0,35.1984,35.2316,35.1984,35.2316,110279.0
2019-06-26 15:00:00,42.34,42.36,42.34,42.35,87160.0,35.2233,35.24,35.2233,35.2316,87160.0
2019-06-26 15:05:00,42.35,42.36,42.33,42.33,40653.0,35.2316,35.24,35.215,35.215,40653.0
2019-06-26 15:10:00,42.33,42.35,42.33,42.35,33229.0,35.215,35.2316,35.215,35.2316,33229.0
2019-06-26 15:15:00,42.35,42.36,42.34,42.34,35891.0,35.2316,35.24,35.2233,35.2233,35891.0
2019-06-26 15:20:00,42.34,42.35,42.34,42.34,37923.0,35.2233,35.2316,35.2233,35.2233,37923.0
2019-06-26 15:25:00,42.34,42.35,42.33,42.33,110308.0,35.2233,35.2316,35.215,35.215,110308.0
2019-06-26 15:30:00,42.33,42.34,42.32,42.33,107218.0,35.215,35.2233,35.2067,35.215,107218.0
2019-06-26 15:35:00,42.33,42.35,42.32,42.35,135249.0,35.215,35.2316,35.2067,35.2316,135249.0
2019-06-26 15:40:00,42.34,42.36,42.33,42.34,111780.0,35.2233,35.24,35.215,35.2233,111780.0
2019-06-26 15:45:00,42.34,42.34,42.33,42.34,33300.0,35.2233,35.2233,35.215,35.2233,33300.0
2019-06-26 15:50:00,42.34,42.35,42.32,42.33,107046.0,35.2233,35.2316,35.2067,35.215,107046.0
2019-06-26 15:55:00,42.34,42.35,42.3,42.31,501299.0,35.2233,35.2316,35.19,35.1984,501299.0
2019-06-27 09:30:00,42.45,42.57,42.44,42.55,470998.0,35.3148,35.4147,35.3065,35.398,470998.0
2019-06-27 09:35:00,42.55,42.55,42.46,42.47,267473.0,35.398,35.398,35.3231,35.3315,267473.0
2019-06-27 09:40:00,42.47,42.5,42.47,42.49,162199.0,35.3315,35.3564,35.3315,35.3481,162199.0
2019-06-27 09:45:00,42.5,42.51,42.47,42.48,160022.0,35.3564,35.3647,35.3315,35.3398,160022.0
2019-06-27 09:50:00,42.48,42.5,42.46,42.47,134266.0,35.3398,35.3564,35.3231,35.3315,134266.0
2019-06-27 09:55:00,42.46,42.48,42.41,42.42,140385.0,35.3231,35.3398,35.2815,35.2899,140385.0
2019-06-27 10:00:00,42.42,42.43,42.4,42.43,90085.0,35.2899,35.2982,35.2732,35.2982,90085.0
2019-06-27 10:05:00,42.43,42.45,42.42,42.44,161064.0,35.2982,35.3148,35.2899,35.3065,161064.0
2019-06-27 10:10:00,42.43,42.44,42.41,42.42,103303.0,35.2982,35.3065,35.2815,35.2899,103303.0
2019-06-27 10:15:00,42.43,42.43,42.39,42.41,131299.0,35.2982,35.2982,35.2649,35.2815,131299.0
2019-06-27 10:20:00,42.42,42.43,42.41,42.42,70870.0,35.2899,35.2982,35.2815,35.2899,70870.0
2019-06-27 10:25:00,42.43,42.44,42.41,42.43,114292.0,35.2982,35.3065,35.2815,35.2982,114292.0
2019-06-27 10:30:00,42.44,42.45,42.42,42.42,41426.0,35.3065,35.3148,35.2899,35.2899,41426.0
2019-06-27 10:35:00,42.42,42.45,42.42,42.45,46689.0,35.2899,35.3148,35.2899,35.3148,46689.0
2019-06-27 10:40:00,42.45,42.46,42.43,42.45,1339958.0,35.3148,35.3231,35.2982,35.3148,1339958.0
2019-06-27 10:45:00,42.45,42.47,42.44,42.46,94656.0,35.3148,35.3315,35.3065,35.3231,94656.0
2019-06-27 10:50:00,42.46,42.48,42.45,42.48,142035.0,35.3231,35.3398,35.3148,35.3398,142035.0
2019-06-27 10:55:00,42.48,42.49,42.47,42.48,165892.0,35.3398,35.3481,35.3315,35.3398,165892.0
2019-06-27 11:00:00,42.48,42.5,42.47,42.5,433257.0,35.3398,35.3564,35.3315,35.3564,433257.0
2019-06-27 11:05:00,42.5,42.51,42.48,42.5,167204.0,35.3564,35.3647,35.3398,35.3564,167204.0
2019-06-27 11:10:00,42.5,42.51,42.49,42.5,64815.0,35.3564,35.3647,35.3481,35.3564,64815.0
2019-06-27 11:15:00,42.49,42.51,42.41,42.43,412889.0,35.3481,35.3647,35.2815,35.2982,412889.0
2019-06-27 11:20:00,42.43,42.46,42.39,42.4,513317.0,35.2982,35.3231,35.2649,35.2732,513317.0
2019-06-27 11:25:00,42.4,42.48,42.4,42.44,237177.0,35.2732,35.3398,35.2732,35.3065,237177.0
2019-06-27 11:30:00,42.44,42.48,42.43,42.46,275016.0,35.3065,35.3398,35.2982,35.3231,275016.0
2019-06-27 11:35:00,42.46,42.47,42.43,42.46,102645.0,35.3231,35.3315,35.2982,35.3231,102645.0
2019-06-27 11:40:00,42.46,42.46,42.44,42.45,57049.0,35.3231,35.3231,35.3065,35.3148,57049.0
2019-06-27 11:45:00,42.44,42.45,42.43,42.45,50009.0,35.3065,35.3148,35.2982,35.3148,50009.0
2019-06-27 11:50:00,42.45,42.45,42.44,42.44,73164.0,35.3148,35.3148,35.3065,35.3065,73164.0
2019-06-27 11:55:00,42.44,42.46,42.42,42.44,156477.0,35.3065,35.3231,35.2899,35.3065,156477.0
2019-06-27 12:00:00,42.45,42.45,42.44,42.45,31999.0,35.3148,35.3148,35.3065,35.3148,31999.0
2019-06-27 12:05:00,42.45,42.46,42.44,42.45,64878.0,35.3148,35.3231,35.3065,35.3148,64878.0
2019-06-27 12:10:00,42.46,42.5,42.46,42.47,137396.0,35.3231,35.3564,35.3231,35.3315,137396.0
2019-06-27 12:15:00,42.48,42.48,42.46,42.47,69412.0,35.3398,35.3398,35.3231,35.3315,69412.0
2019-06-27 12:20:00,42.48,42.48,42.46,42.47,122475.0,35.3398,35.3398,35.3231,35.3315,122475.0
2019-06-27 12:25:00,42.47,42.48,42.46,42.46,113848.0,35.3315,35.3398,35.3231,35.3231,113848.0
2019-06-27 12:30:00,42.46,42.49,42.46,42.48,340729.0,35.3231,35.3481,35.3231,35.3398,340729.0
2019-06-27 12:35:00,42.49,42.51,42.48,42.51,64696.0,35.3481,35.3647,35.3398,35.3647,64696.0
2019-06-27 12:40:00,42.51,42.51,42.48,42.49,69004.0,35.3647,35.3647,35.3398,35.3481,69004.0
2019-06-27 12:45:00,42.48,42.51,42.48,42.5,44920.0,35.3398,35.3647,35.3398,35.3564,44920.0
2019-06-27 12:50:00,42.5,42.51,42.49,42.49,88603.0,35.3564,35.3647,35.3481,35.3481,88603.0
2019-06-27 12:55:00,42.5,42.5,42.49,42.5,48515.0,35.3564,35.3564,35.3481,35.3564,48515.0
2019-06-27 13:00:00,42.5,42.51,42.49,42.51,67815.0,35.3564,35.3647,35.3481,35.3647,67815.0
2019-06-27 13:05:00,42.51,42.51,42.49,42.5,47766.0,35.3647,35.3647,35.3481,35.3564,47766.0
2019-06-27 13:10:00,42.5,42.51,42.49,42.51,95838.0,35.3564,35.3647,35.3481,35.3647,95838.0
2019-06-27 13:15:00,42.51,42.51,42.49,42.5,56962.0,35.3647,35.3647,35.3481,35.3564,56962.0
2019-06-27 13:20:00,42.5,42.52,42.5,42.52,120922.0,35.3564,35.3731,35.3564,35.3731,120922.0
2019-06-27 13:25:00,42.51,42.52,42.51,42.51,34858.0,35.3647,35.3731,35.3647,35.3647,34858.0
2019-06-27 13:30:00,42.51,42.52,42.51,42.52,23797.0,35.3647,35.3731,35.3647,35.3731,23797.0
2019-06-27 13:35:00,42.52,42.53,42.5,42.51,70154.0,35.3731,35.3814,35.3564,35.3647,70154.0
2019-06-27 13:40:00,42.51,42.52,42.5,42.52,59361.0,35.3647,35.3731,35.3564,35.3731,59361.0
2019-06-27 13:45:00,42.52,42.53,42.5,42.52,80233.0,35.3731,35.3814,35.3564,35.3731,80233.0
2019-06-27 13:50:00,42.52,42.53,42.5,42.51,31044.0,35.3731,35.3814,35.3564,35.3647,31044.0
2019-06-27 13:55:00,42.51,42.54,42.51,42.53,153355.0,35.3647,35.3897,35.3647,35.3814,153355.0
2019-06-27 14:00:00,42.53,42.56,42.53,42.56,55611.0,35.3814,35.4063,35.3814,35.4063,55611.0
2019-06-27 14:05:00,42.55,42.57,42.55,42.57,38652.0,35.398,35.4147,35.398,35.4147,38652.0
2019-06-27 14:10:00,42.57,42.58,42.55,42.55,56877.0,35.4147,35.423,35.398,35.398,56877.0
2019-06-27 14:15:00,42.55,42.57,42.55,42.57,41630.0,35.398,35.4147,35.398,35.4147,41630.0
2019-06-27 14:20:00,42.56,42.58,42.56,42.58,58785.0,35.4063,35.423,35.4063,35.423,58785.0
2019-06-27 14:25:00,42.58,42.58,42.57,42.58,33818.0,35.423,35.423,35.4147,35.423,33818.0
2019-06-27 14:30:00,42.58,42.6,42.57,42.59,82259.0,35.423,35.4396,35.4147,35.4313,82259.0
2019-06-27 14:35:00,42.59,42.6,42.57,42.59,43754.0,35.4313,35.4396,35.4147,35.4313,43754.0
2019-06-27 14:40:00,42.59,42.59,42.54,42.55,222909.0,35.4313,35.4313,35.3897,35.398,222909.0
2019-06-27 14:45:00,42.55,42.57,42.54,42.56,112288.0,35.398,35.4147,35.3897,35.4063,112288.0
2019-06-27 14:50:00,42.56,42.57,42.55,42.56,43752.0,35.4063,35.4147,35.398,35.4063,43752.0
2019-06-27 14:55:00,42.57,42.57,42.55,42.56,109232.0,35.4147,35.4147,35.398,35.4063,109232.0
2019-06-27 15:00:00,42.57,42.58,42.56,42.57,99792.0,35.4147,35.423,35.4063,35.4147,99792.0
2019-06-27 15:05:00,42.57,42.57,42.55,42.56,71899.0,35.4147,35.4147,35.398,35.4063,71899.0
2019-06-27 15:10:00,42.56,42.57,42.55,42.55,61534.0,35.4063,35.4147,35.398,35.398,61534.0
2019-06-27 15:15:00,42.55,42.55,42.53,42.55,42126.0,35.398,35.398,35.3814,35.398,42126.0
2019-06-27 15:20:00,42.55,42.56,42.54,42.55,73373.0,35.398,35.4063,35.3897,35.398,73373.0
2019-06-27 15:25:00,42.55,42.56,42.54,42.55,61570.0,35.398,35.4063,35.3897,35.398,61570.0
2019-06-27 15:30:00,42.55,42.56,42.53,42.55,109376.0,35.398,35.4063,35.3814,35.398,109376.0
2019-06-27 15:35:00,42.55,42.57,42.54,42.56,104629.0,35.398,35.4147,35.3897,35.4063,104629.0
2019-06-27 15:40:00,42.57,42.58,42.56,42.58,67893.0,35.4147,35.423,35.4063,35.423,67893.0
2019-06-27 15:45:00,42.57,42.59,42.57,42.58,99543.0,35.4147,35.4313,35.4147,35.423,99543.0
2019-06-27 15:50:00,42.59,42.6,42.57,42.58,153489.0,35.4313,35.4396,35.4147,35.423,153489.0
2019-06-27 15:55:00,42.58,42.6,42.56,42.57,422939.0,35.423,35.4396,35.4063,35.4147,422939.0
2019-06-28 09:30:00,42.61,42.62,42.58,42.58,419087.0,35.4479,35.4562,35.423,35.423,419087.0
2019-06-28 09:35:00,42.58,42.59,42.56,42.58,170724.0,35.423,35.4313,35.4063,35.423,170724.0
2019-06-28 09:40:00,42.58,42.6,42.57,42.58,114730.0,35.423,35.4396,35.4147,35.423,114730.0
2019-06-28 09:45:00,42.57,42.59,42.54,42.55,96764.0,35.4147,35.4313,35.3897,35.398,96764.0
2019-06-28 09:50:00,42.55,42.56,42.51,42.52,95842.0,35.398,35.4063,35.3647,35.3731,95842.0
2019-06-28 09:55:00,42.52,42.55,42.51,42.53,77598.0,35.3731,35.398,35.3647,35.3814,77598.0
2019-06-28 10:00:00,42.53,42.57,42.53,42.56,144248.0,35.3814,35.4147,35.3814,35.4063,144248.0
2019-06-28 10:05:00,42.55,42.58,42.55,42.58,176883.0,35.398,35.423,35.398,35.423,176883.0
2019-06-28 10:10:00,42.59,42.59,42.56,42.59,98414.0,35.4313,35.4313,35.4063,35.4313,98414.0
2019-06-28 10:15:00,42.59,42.59,42.56,42.58,203968.0,35.4313,35.4313,35.4063,35.423,203968.0
2019-06-28 10:20:00,42.58,42.59,42.55,42.59,231439.0,35.423,35.4313,35.398,35.4313,231439.0
2019-06-28 10:25:00,42.59,42.59,42.55,42.56,166339.0,35.4313,35.4313,35.398,35.4063,166339.0
2019-06-28 10:30:00,42.56,42.58,42.53,42.54,102178.0,35.4063,35.423,35.3814,35.3897,102178.0
2019-06-28 10:35:00,42.55,42.6,42.55,42.56,1979267.0,35.398,35.4396,35.398,35.4063,1979267.0
2019-06-28 10:40:00,42.57,42.57,42.55,42.56,116354.0,35.4147,35.4147,35.398,35.4063,116354.0
2019-06-28 10:45:00,42.56,42.57,42.55,42.55,85763.0,35.4063,35.4147,35.398,35.398,85763.0
2019-06-28 10:50:00,42.55,42.55,42.52,42.53,48529.0,35.398,35.398,35.3731,35.3814,48529.0
2019-06-28 10:55:00,42.53,42.54,42.5,42.51,331402.0,35.3814,35.3897,35.3564,35.3647,331402.0
2019-06-28 11:00:00,42.51,42.51,42.45,42.48,390742.0,35.3647,35.3647,35.3148,35.3398,390742.0
2019-06-28 11:05:00,42.48,42.51,42.47,42.51,78463.0,35.3398,35.3647,35.3315,35.3647,78463.0
2019-06-28 11:10:00,42.51,42.52,42.49,42.5,119075.0,35.3647,35.3731,35.3481,35.3564,119075.0
2019-06-28 11:15:00,42.5,42.53,42.49,42.53,32660.0,35.3564,35.3814,35.3481,35.3814,32660.0
2019-06-28 11:20:00,42.52,42.53,42.52,42.53,54715.0,35.3731,35.3814,35.3731,35.3814,54715.0
2019-06-28 11:25:00,42.53,42.55,42.5,42.51,157907.0,35.3814,35.398,35.3564,35.3647,157907.0
2019-06-28 11:30:00,42.5,42.53,42.49,42.52,522059.0,35.3564,35.3814,35.3481,35.3731,522059.0
2019-06-28 11:35:00,42.52,42.53,42.5,42.5,123791.0,35.3731,35.3814,35.3564,35.3564,123791.0
2019-06-28 11:40:00,42.5,42.51,42.48,42.51,68159.0,35.3564,35.3647,35.3398,35.3647,68159.0
2019-06-28 11:45:00,42.51,42.51,42.47,42.47,256641.0,35.3647,35.3647,35.3315,35.3315,256641.0
2019-06-28 11:50:00,42.48,42.48,42.46,42.48,33350.0,35.3398,35.3398,35.3231,35.3398,33350.0
2019-06-28 11:55:00,42.48,42.5,42.48,42.5,104188.0,35.3398,35.3564,35.3398,35.3564,104188.0
2019-06-28 12:00:00,42.49,42.51,42.48,42.51,65095.0,35.3481,35.3647,35.3398,35.3647,65095.0
2019-06-28 12:05:00,42.51,42.52,42.5,42.51,47477.0,35.3647,35.3731,35.3564,35.3647,47477.0
2019-06-28 12:10:00,42.5,42.51,42.49,42.51,152350.0,35.3564,35.3647,35.3481,35.3647,152350.0
2019-06-28 12:15:00,42.51,42.51,42.48,42.5,92262.0,35.3647,35.3647,35.3398,35.3564,92262.0
2019-06-28 12:20:00,42.5,42.53,42.49,42.52,169464.0,35.3564,35.3814,35.3481,35.3731,169464.0
2019-06-28 12:25:00,42.52,42.53,42.51,42.52,60667.0,35.3731,35.3814,35.3647,35.3731,60667.0
2019-06-28 12:30:00,42.52,42.53,42.5,42.52,37666.0,35.3731,35.3814,35.3564,35.3731,37666.0
2019-06-28 12:35:00,42.52,42.54,42.51,42.53,48572.0,35.3731,35.3897,35.3647,35.3814,48572.0
2019-06-28 12:40:00,42.52,42.53,42.51,42.51,58407.0,35.3731,35.3814,35.3647,35.3647,58407.0
2019-06-28 12:45:00,42.52,42.53,42.5,42.51,809397.0,35.3731,35.3814,35.3564,35.3647,809397.0
2019-06-28 12:50:00,42.51,42.52,42.48,42.48,104493.0,35.3647,35.3731,35.3398,35.3398,104493.0
2019-06-28 12:55:00,42.48,42.5,42.48,42.49,65191.0,35.3398,35.3564,35.3398,35.3481,65191.0
2019-06-28 13:00:00,42.5,42.5,42.47,42.49,149293.0,35.3564,35.3564,35.3315,35.3481,149293.0
2019-06-28 13:05:00,42.48,42.5,42.48,42.5,75481.0,35.3398,35.3564,35.3398,35.3564,75481.0
2019-06-28 13:10:00,42.5,42.5,42.49,42.5,32846.0,35.3564,35.3564,35.3481,35.3564,32846.0
2019-06-28 13:15:00,42.5,42.5,42.48,42.49,121122.0,35.3564,35.3564,35.3398,35.3481,121122.0
2019-06-28 13:20:00,42.48,42.5,42.48,42.5,72120.0,35.3398,35.3564,35.3398,35.3564,72120.0
2019-06-28 13:25:00,42.5,42.5,42.48,42.49,25572.0,35.3564,35.3564,35.3398,35.3481,25572.0
2019-06-28 13:30:00,42.49,42.49,42.46,42.46,59039.0,35.3481,35.3481,35.3231,35.3231,59039.0
2019-06-28 13:35:00,42.47,42.48,42.46,42.46,47656.0,35.3315,35.3398,35.3231,35.3231,47656.0
2019-06-28 13:40:00,42.46,42.47,42.45,42.45,42048.0,35.3231,35.3315,35.3148,35.3148,42048.0
2019-06-28 13:45:00,42.45,42.48,42.44,42.47,58964.0,35.3148,35.3398,35.3065,35.3315,58964.0
2019-06-28 13:50:00,42.47,42.48,42.44,42.45,596685.0,35.3315,35.3398,35.3065,35.3148,596685.0
2019-06-28 13:55:00,42.44,42.45,42.42,42.43,245022.0,35.3065,35.3148,35.2899,35.2982,245022.0
2019-06-28 14:00:00,42.43,42.44,42.41,42.43,540585.0,35.2982,35.3065,35.2815,35.2982,540585.0
2019-06-28 14:05:00,42.43,42.44,42.42,42.43,79299.0,35.2982,35.3065,35.2899,35.2982,79299.0
2019-06-28 14:10:00,42.44,42.45,42.43,42.43,116889.0,35.3065,35.3148,35.2982,35.2982,116889.0
2019-06-28 14:15:00,42.44,42.44,42.42,42.44,134598.0,35.3065,35.3065,35.2899,35.3065,134598.0
2019-06-28 14:20:00,42.44,42.44,42.42,42.43,133367.0,35.3065,35.3065,35.2899,35.2982,133367.0
2019-06-28 14:25:00,42.42,42.43,42.41,42.41,105134.0,35.2899,35.2982,35.2815,35.2815,105134.0
2019-06-28 14:30:00,42.41,42.43,42.41,42.42,249416.0,35.2815,35.2982,35.2815,35.2899,249416.0
2019-06-28 14:35:00,42.43,42.44,42.41,42.43,112892.0,35.2982,35.3065,35.2815,35.2982,112892.0
2019-06-28 14:40:00,42.43,42.46,42.42,42.44,193825.0,35.2982,35.3231,35.2899,35.3065,193825.0
2019-06-28 14:45:00,42.44,42.46,42.43,42.45,145339.0,35.3065,35.3231,35.2982,35.3148,145339.0
2019-06-28 14:50:00,42.44,42.45,42.43,42.45,149193.0,35.3065,35.3148,35.2982,35.3148,149193.0
2019-06-28 14:55:00,42.45,42.47,42.44,42.47,175954.0,35.3148,35.3315,35.3065,35.3315,175954.0
2019-06-28 15:00:00,42.46,42.48,42.45,42.47,331022.0,35.3231,35.3398,35.3148,35.3315,331022.0
2019-06-28 15:05:00,42.47,42.49,42.47,42.48,177411.0,35.3315,35.3481,35.3315,35.3398,177411.0
2019-06-28 15:10:00,42.48,42.5,42.48,42.5,208831.0,35.3398,35.3564,35.3398,35.3564,208831.0
2019-06-28 15:15:00,42.5,42.52,42.49,42.51,274474.0,35.3564,35.3731,35.3481,35.3647,274474.0
2019-06-28 15:20:00,42.51,42.52,42.49,42.49,221345.0,35.3647,35.3731,35.3481,35.3481,221345.0
2019-06-28 15:25:00,42.5,42.5,42.46,42.47,304099.0,35.3564,35.3564,35.3231,35.3315,304099.0
2019-06-28 15:30:00,42.47,42.48,42.44,42.47,168583.0,35.3315,35.3398,35.3065,35.3315,168583.0
2019-06-28 15:35:00,42.47,42.48,42.45,42.47,193216.0,35.3315,35.3398,35.3148,35.3315,193216.0
2019-06-28 15:40:00,42.47,42.49,42.46,42.48,245985.0,35.3315,35.3481,35.3231,35.3398,245985.0
2019-06-28 15:45:00,42.48,42.48,42.45,42.45,190933.0,35.3398,35.3398,35.3148,35.3148,190933.0
2019-06-28 15:50:00,42.46,42.47,42.42,42.43,547700.0,35.3231,35.3315,35.2899,35.2982,547700.0
2019-06-28 15:55:00,42.44,42.53,42.43,42.52,1143856.0,35.3065,35.3814,35.2982,35.3731,1143856.0
2019-07-01 09:30:00,43.35,43.43,43.34,43.41,476146.0,36.0635,36.1301,36.0552,36.1135,476146.0
2019-07-01 09:35:00,43.4,43.41,43.37,43.39,86033.0,36.1051,36.1135,36.0802,36.0968,86033.0
2019-07-01 09:40:00,43.38,43.42,43.36,43.39,444040.0,36.0885,36.1218,36.0719,36.0968,444040.0
2019-07-01 09:45:00,43.38,43.39,43.31,43.33,817569.0,36.0885,36.0968,36.0303,36.0469,817569.0
2019-07-01 09:50:00,43.34,43.35,43.3,43.3,337544.0,36.0552,36.0635,36.022,36.022,337544.0
2019-07-01 09:55:00,43.31,43.32,43.27,43.27,269442.0,36.0303,36.0386,35.997,35.997,269442.0
2019-07-01 10:00:00,43.28,43.31,43.23,43.26,636389.0,36.0053,36.0303,35.9637,35.9887,636389.0
2019-07-01 10:05:00,43.25,43.31,43.25,43.26,454833.0,35.9804,36.0303,35.9804,35.9887,454833.0
2019-07-01 10:10:00,43.26,43.28,43.23,43.23,196860.0,35.9887,36.0053,35.9637,35.9637,196860.0
2019-07-01 10:15:00,43.23,43.24,43.2,43.23,275063.0,35.9637,35.972,35.9388,35.9637,275063.0
2019-07-01 10:20:00,43.24,43.25,43.17,43.19,522665.0,35.972,35.9804,35.9138,35.9304,522665.0
2019-07-01 10:25:00,43.19,43.2,43.16,43.19,242375.0,35.9304,35.9388,35.9055,35.9304,242375.0
2019-07-01 10:30:00,43.2,43.21,43.18,43.19,197591.0,35.9388,35.9471,35.9221,35.9304,197591.0
2019-07-01 10:35:00,43.19,43.22,43.18,43.21,76712.0,35.9304,35.9554,35.9221,35.9471,76712.0
2019-07-01 10:40:00,43.21,43.22,43.19,43.22,167710.0,35.9471,35.9554,35.9304,35.9554,167710.0
2019-07-01 10:45:00,43.22,43.23,43.2,43.2,329539.0,35.9554,35.9637,35.9388,35.9388,329539.0
2019-07-01 10:50:00,43.2,43.21,43.18,43.2,839687.0,35.9388,35.9471,35.9221,35.9388,839687.0
2019-07-01 10:55:00,43.19,43.2,43.16,43.19,172297.0,35.9304,35.9388,35.9055,35.9304,172297.0
2019-07-01 11:00:00,43.19,43.21,43.18,43.19,413965.0,35.9304,35.9471,35.9221,35.9304,413965.0
2019-07-01 11:05:00,43.18,43.2,43.14,43.14,143428.0,35.9221,35.9388,35.8888,35.8888,143428.0
2019-07-01 11:10:00,43.15,43.15,43.12,43.14,412261.0,35.8972,35.8972,35.8722,35.8888,412261.0
2019-07-01 11:15:00,43.13,43.17,43.13,43.17,133185.0,35.8805,35.9138,35.8805,35.9138,133185.0
2019-07-01 11:20:00,43.16,43.17,43.12,43.13,145388.0,35.9055,35.9138,35.8722,35.8805,145388.0
2019-07-01 11:25:00,43.13,43.15,43.11,43.14,251217.0,35.8805,35.8972,35.8639,35.8888,251217.0
2019-07-01 11:30:00,43.13,43.17,43.13,43.16,339709.0,35.8805,35.9138,35.8805,35.9055,339709.0
2019-07-01 11:35:00,43.16,43.2,43.16,43.2,470111.0,35.9055,35.9388,35.9055,35.9388,470111.0
2019-07-01 11:40:00,43.19,43.22,43.17,43.17,69291.0,35.9304,35.9554,35.9138,35.9138,69291.0
2019-07-01 11:45:00,43.18,43.18,43.13,43.14,55242.0,35.9221,35.9221,35.8805,35.8888,55242.0
2019-07-01 11:50:00,43.14,43.16,43.12,43.15,82211.0,35.8888,35.9055,35.8722,35.8972,82211.0
2019-07-01 11:55:00,43.15,43.16,43.13,43.15,98420.0,35.8972,35.9055,35.8805,35.8972,98420.0
2019-07-01 12:00:00,43.15,43.15,43.11,43.13,58444.0,35.8972,35.8972,35.8639,35.8805,58444.0
2019-07-01 12:05:00,43.14,43.14,43.11,43.13,175404.0,35.8888,35.8888,35.8639,35.8805,175404.0
2019-07-01 12:10:00,43.13,43.13,43.11,43.12,80175.0,35.8805,35.8805,35.8639,35.8722,80175.0
2019-07-01 12:15:00,43.12,43.12,43.08,43.08,37677.0,35.8722,35.8722,35.8389,35.8389,37677.0
2019-07-01 12:20:00,43.09,43.1,43.07,43.08,44302.0,35.8472,35.8556,35.8306,35.8389,44302.0
2019-07-01 12:25:00,43.08,43.09,43.06,43.07,51571.0,35.8389,35.8472,35.8223,35.8306,51571.0
2019-07-01 12:30:00,43.08,43.09,43.05,43.07,62935.0,35.8389,35.8472,35.814,35.8306,62935.0
2019-07-01 12:35:00,43.08,43.09,43.05,43.06,83070.0,35.8389,35.8472,35.814,35.8223,83070.0
2019-07-01 12:40:00,43.05,43.09,43.05,43.09,66951.0,35.814,35.8472,35.814,35.8472,66951.0
2019-07-01 12:45:00,43.08,43.09,43.07,43.07,122568.0,35.8389,35.8472,35.8306,35.8306,122568.0
2019-07-01 12:50:00,43.07,43.08,43.03,43.04,134707.0,35.8306,35.8389,35.7973,35.8057,134707.0
2019-07-01 12:55:00,43.03,43.04,42.99,43.0,54541.0,35.7973,35.8057,35.7641,35.7724,54541.0
2019-07-01 13:00:00,43.0,43.02,42.99,43.01,34646.0,35.7724,35.789,35.7641,35.7807,34646.0
2019-07-01 13:05:00,43.02,43.04,43.01,43.03,41702.0,35.789,35.8057,35.7807,35.7973,41702.0
2019-07-01 13:10:00,43.03,43.04,42.98,43.02,264552.0,35.7973,35.8057,35.7557,35.789,264552.0
2019-07-01 13:15:00,43.02,43.03,43.0,43.02,67256.0,35.789,35.7973,35.7724,35.789,67256.0
2019-07-01 13:20:00,43.03,43.04,43.02,43.04,113745.0,35.7973,35.8057,35.789,35.8057,113745.0
2019-07-01 13:25:00,43.05,43.1,43.04,43.09,722395.0,35.814,35.8556,35.8057,35.8472,722395.0
2019-07-01 13:30:00,43.09,43.09,43.05,43.05,290276.0,35.8472,35.8472,35.814,35.814,290276.0
2019-07-01 13:35:00,43.06,43.09,43.06,43.07,370124.0,35.8223,35.8472,35.8223,35.8306,370124.0
2019-07-01 13:40:00,43.08,43.08,43.05,43.05,114120.0,35.8389,35.8389,35.814,35.814,114120.0
2019-07-01 13:45:00,43.05,43.07,43.05,43.07,89117.0,35.814,35.8306,35.814,35.8306,89117.0
2019-07-01 13:50:00,43.07,43.08,43.06,43.07,106395.0,35.8306,35.8389,35.8223,35.8306,106395.0
2019-07-01 13:55:00,43.08,43.1,43.07,43.09,58335.0,35.8389,35.8556,35.8306,35.8472,58335.0
2019-07-01 14:00:00,43.09,43.1,43.07,43.08,75555.0,35.8472,35.8556,35.8306,35.8389,75555.0
2019-07-01 14:05:00,43.08,43.09,43.07,43.08,50854.0,35.8389,35.8472,35.8306,35.8389,50854.0
2019-07-01 14:10:00,43.08,43.11,43.06,43.11,407524.0,35.8389,35.8639,35.8223,35.8639,407524.0
2019-07-01 14:15:00,43.11,43.11,43.08,43.08,102004.0,35.8639,35.8639,35.8389,35.8389,102004.0
2019-07-01 14:20:00,43.09,43.1,43.07,43.08,49034.0,35.8472,35.8556,35.8306,35.8389,49034.0
2019-07-01 14:25:00,43.08,43.09,43.06,43.08,57821.0,35.8389,35.8472,35.8223,35.8389,57821.0
2019-07-01 14:30:00,43.09,43.11,43.08,43.1,63904.0,35.8472,35.8639,35.8389,35.8556,63904.0
2019-07-01 14:35:00,43.09,43.11,43.08,43.09,198154.0,35.8472,35.8639,35.8389,35.8472,198154.0
2019-07-01 14:40:00,43.09,43.09,43.07,43.08,60825.0,35.8472,35.8472,35.8306,35.8389,60825.0
2019-07-01 14:45:00,43.07,43.09,43.06,43.08,201806.0,35.8306,35.8472,35.8223,35.8389,201806.0
2019-07-01 14:50:00,43.08,43.1,43.07,43.09,145851.0,35.8389,35.8556,35.8306,35.8472,145851.0
2019-07-01 14:55:00,43.09,43.09,43.04,43.05,46254.0,35.8472,35.8472,35.8057,35.814,46254.0
2019-07-01 15:00:00,43.05,43.07,43.04,43.05,105713.0,35.814,35.8306,35.8057,35.814,105713.0
2019-07-01 15:05:00,43.05,43.07,43.05,43.07,39812.0,35.814,35.8306,35.814,35.8306,39812.0
2019-07-01 15:10:00,43.07,43.09,43.06,43.08,97570.0,35.8306,35.8472,35.8223,35.8389,97570.0
2019-07-01 15:15:00,43.07,43.1,43.06,43.08,371169.0,35.8306,35.8556,35.8223,35.8389,371169.0
2019-07-01 15:20:00,43.09,43.1,43.08,43.09,124941.0,35.8472,35.8556,35.8389,35.8472,124941.0
2019-07-01 15:25:00,43.09,43.11,43.09,43.11,393756.0,35.8472,35.8639,35.8472,35.8639,393756.0
2019-07-01 15:30:00,43.11,43.13,43.1,43.13,336848.0,35.8639,35.8805,35.8556,35.8805,336848.0
2019-07-01 15:35:00,43.13,43.14,43.12,43.14,108787.0,35.8805,35.8888,35.8722,35.8888,108787.0
2019-07-01 15:40:00,43.14,43.15,43.13,43.13,127998.0,35.8888,35.8972,35.8805,35.8805,127998.0
2019-07-01 15:45:00,43.14,43.15,43.12,43.14,109850.0,35.8888,35.8972,35.8722,35.8888,109850.0
2019-07-01 15:50:00,43.14,43.16,43.12,43.15,255226.0,35.8888,35.9055,35.8722,35.8972,255226.0
2019-07-01 15:55:00,43.14,43.16,43.13,43.16,401864.0,35.8888,35.9055,35.8805,35.9055,401864.0
2019-07-02 09:30:00,43.15,43.16,43.1,43.11,481191.0,35.8972,35.9055,35.8556,35.8639,481191.0
2019-07-02 09:35:00,43.11,43.13,43.09,43.13,407536.0,35.8639,35.8805,35.8472,35.8805,407536.0
2019-07-02 09:40:00,43.13,43.13,43.06,43.06,401700.0,35.8805,35.8805,35.8223,35.8223,401700.0
2019-07-02 09:45:00,43.06,43.08,43.02,43.03,491534.0,35.8223,35.8389,35.789,35.7973,491534.0
2019-07-02 09:50:00,43.02,43.08,43.01,43.08,324030.0,35.789,35.8389,35.7807,35.8389,324030.0
2019-07-02 09:55:00,43.07,43.09,43.05,43.08,468069.0,35.8306,35.8472,35.814,35.8389,468069.0
2019-07-02 10:00:00,43.08,43.1,43.06,43.07,643877.0,35.8389,35.8556,35.8223,35.8306,643877.0
2019-07-02 10:05:00,43.07,43.08,43.06,43.07,425058.0,35.8306,35.8389,35.8223,35.8306,425058.0
2019-07-02 10:10:00,43.07,43.09,43.05,43.08,548916.0,35.8306,35.8472,35.814,35.8389,548916.0
2019-07-02 10:15:00,43.08,43.11,43.08,43.1,600530.0,35.8389,35.8639,35.8389,35.8556,600530.0
2019-07-02 10:20:00,43.1,43.11,43.08,43.1,529245.0,35.8556,35.8639,35.8389,35.8556,529245.0
2019-07-02 10:25:00,43.1,43.14,43.1,43.14,387072.0,35.8556,35.8888,35.8556,35.8888,387072.0
2019-07-02 10:30:00,43.14,43.18,43.13,43.18,1630169.0,35.8888,35.9221,35.8805,35.9221,1630169.0
2019-07-02 10:35:00,43.17,43.18,43.16,43.18,1267789.0,35.9138,35.9221,35.9055,35.9221,1267789.0
2019-07-02 10:40:00,43.18,43.18,43.13,43.14,616812.0,35.9221,35.9221,35.8805,35.8888,616812.0
2019-07-02 10:45:00,43.14,43.15,43.13,43.15,320784.0,35.8888,35.8972,35.8805,35.8972,320784.0
2019-07-02 10:50:00,43.14,43.17,43.13,43.17,287676.0,35.8888,35.9138,35.8805,35.9138,287676.0
2019-07-02 10:55:00,43.17,43.19,43.15,43.19,200077.0,35.9138,35.9304,35.8972,35.9304,200077.0
2019-07-02 11:00:00,43.19,43.21,43.18,43.21,241671.0,35.9304,35.9471,35.9221,35.9471,241671.0
2019-07-02 11:05:00,43.2,43.21,43.18,43.18,133630.0,35.9388,35.9471,35.9221,35.9221,133630.0
2019-07-02 11:10:00,43.18,43.19,43.15,43.15,105254.0,35.9221,35.9304,35.8972,35.8972,105254.0
2019-07-02 11:15:00,43.15,43.17,43.14,43.16,127266.0,35.8972,35.9138,35.8888,35.9055,127266.0
2019-07-02 11:20:00,43.16,43.19,43.15,43.16,127987.0,35.9055,35.9304,35.8972,35.9055,127987.0
2019-07-02 11:25:00,43.16,43.17,43.15,43.16,114545.0,35.9055,35.9138,35.8972,35.9055,114545.0
2019-07-02 11:30:00,43.16,43.16,43.11,43.12,58995.0,35.9055,35.9055,35.8639,35.8722,58995.0
2019-07-02 11:35:00,43.12,43.13,43.07,43.08,455117.0,35.8722,35.8805,35.8306,35.8389,455117.0
2019-07-02 11:40:00,43.08,43.09,43.05,43.08,1238216.0,35.8389,35.8472,35.814,35.8389,1238216.0
2019-07-02 11:45:00,43.07,43.09,43.06,43.07,948778.0,35.8306,35.8472,35.8223,35.8306,948778.0
2019-07-02 11:50:00,43.07,43.08,43.04,43.06,378178.0,35.8306,35.8389,35.8057,35.8223,378178.0
2019-07-02 11:55:00,43.07,43.09,43.05,43.09,166565.0,35.8306,35.8472,35.814,35.8472,166565.0
2019-07-02 12:00:00,43.09,43.1,43.06,43.07,321891.0,35.8472,35.8556,35.8223,35.8306,321891.0
2019-07-02 12:05:00,43.06,43.08,43.06,43.07,424658.0,35.8223,35.8389,35.8223,35.8306,424658.0
2019-07-02 12:10:00,43.07,43.08,43.06,43.07,541976.0,35.8306,35.8389,35.8223,35.8306,541976.0
2019-07-02 12:15:00,43.07,43.08,43.05,43.07,492621.0,35.8306,35.8389,35.814,35.8306,492621.0
2019-07-02 12:20:00,43.08,43.13,43.07,43.12,291250.0,35.8389,35.8805,35.8306,35.8722,291250.0
2019-07-02 12:25:00,43.12,43.14,43.1,43.11,1486975.0,35.8722,35.8888,35.8556,35.8639,1486975.0
2019-07-02 12:30:00,43.11,43.12,43.03,43.04,2508179.0,35.8639,35.8722,35.7973,35.8057,2508179.0
2019-07-02 12:35:00,43.04,43.07,43.03,43.05,321280.0,35.8057,35.8306,35.7973,35.814,321280.0
2019-07-02 12:40:00,43.05,43.06,43.03,43.04,188345.0,35.814,35.8223,35.7973,35.8057,188345.0
2019-07-02 12:45:00,43.04,43.05,43.02,43.05,131778.0,35.8057,35.814,35.789,35.814,131778.0
2019-07-02 12:50:00,43.05,43.05,43.04,43.05,49627.0,35.814,35.814,35.8057,35.814,49627.0
2019-07-02 12:55:00,43.05,43.05,43.03,43.05,75388.0,35.814,35.814,35.7973,35.814,75388.0
2019-07-02 13:00:00,43.05,43.05,43.02,43.04,88978.0,35.814,35.814,35.789,35.8057,88978.0
2019-07-02 13:05:00,43.04,43.06,43.03,43.05,244941.0,35.8057,35.8223,35.7973,35.814,244941.0
2019-07-02 13:10:00,43.05,43.07,43.05,43.06,55251.0,35.814,35.8306,35.814,35.8223,55251.0
2019-07-02 13:15:00,43.05,43.08,43.05,43.06,141391.0,35.814,35.8389,35.814,35.8223,141391.0
2019-07-02 13:20:00,43.05,43.07,43.05,43.07,52326.0,35.814,35.8306,35.814,35.8306,52326.0
2019-07-02 13:25:00,43.08,43.08,43.05,43.06,42499.0,35.8389,35.8389,35.814,35.8223,42499.0
2019-07-02 13:30:00,43.07,43.07,43.05,43.06,71405.0,35.8306,35.8306,35.814,35.8223,71405.0
2019-07-02 13:35:00,43.07,43.08,43.06,43.07,97522.0,35.8306,35.8389,35.8223,35.8306,97522.0
2019-07-02 13:40:00,43.08,43.08,43.06,43.08,50067.0,35.8389,35.8389,35.8223,35.8389,50067.0
2019-07-02 13:45:00,43.07,43.08,43.06,43.08,37550.0,35.8306,35.8389,35.8223,35.8389,37550.0
2019-07-02 13:50:00,43.08,43.08,43.04,43.05,138608.0,35.8389,35.8389,35.8057,35.814,138608.0
2019-07-02 13:55:00,43.05,43.06,43.03,43.03,93384.0,35.814,35.8223,35.7973,35.7973,93384.0
2019-07-02 14:00:00,43.03,43.04,43.02,43.03,69394.0,35.7973,35.8057,35.789,35.7973,69394.0
2019-07-02 14:05:00,43.02,43.03,43.0,43.02,136524.0,35.789,35.7973,35.7724,35.789,136524.0
2019-07-02 14:10:00,43.02,43.03,43.01,43.02,96676.0,35.789,35.7973,35.7807,35.789,96676.0
2019-07-02 14:15:00,43.02,43.04,43.01,43.02,138897.0,35.789,35.8057,35.7807,35.789,138897.0
2019-07-02 14:20:00,43.02,43.03,43.01,43.02,117152.0,35.789,35.7973,35.7807,35.789,117152.0
2019-07-02 14:25:00,43.01,43.02,42.97,42.98,255544.0,35.7807,35.789,35.7474,35.7557,255544.0
2019-07-02 14:30:00,42.98,42.99,42.97,42.98,148405.0,35.7557,35.7641,35.7474,35.7557,148405.0
2019-07-02 14:35:00,42.99,43.0,42.98,42.98,61325.0,35.7641,35.7724,35.7557,35.7557,61325.0
2019-07-02 14:40:00,42.98,43.0,42.97,43.0,91324.0,35.7557,35.7724,35.7474,35.7724,91324.0
2019-07-02 14:45:00,42.99,43.0,42.97,42.99,73211.0,35.7641,35.7724,35.7474,35.7641,73211.0
2019-07-02 14:50:00,42.99,43.01,42.98,43.0,78299.0,35.7641,35.7807,35.7557,35.7724,78299.0
2019-07-02 14:55:00,43.01,43.04,43.0,43.04,1208007.0,35.7807,35.8057,35.7724,35.8057,1208007.0
2019-07-02 15:00:00,43.04,43.06,43.03,43.05,145438.0,35.8057,35.8223,35.7973,35.814,145438.0
2019-07-02 15:05:00,43.06,43.09,43.06,43.08,46607.0,35.8223,35.8472,35.8223,35.8389,46607.0
2019-07-02 15:10:00,43.07,43.08,43.02,43.03,165672.0,35.8306,35.8389,35.789,35.7973,165672.0
2019-07-02 15:15:00,43.03,43.06,43.03,43.04,90992.0,35.7973,35.8223,35.7973,35.8057,90992.0
2019-07-02 15:20:00,43.04,43.07,43.03,43.06,93481.0,35.8057,35.8306,35.7973,35.8223,93481.0
2019-07-02 15:25:00,43.07,43.07,43.03,43.04,309133.0,35.8306,35.8306,35.7973,35.8057,309133.0
2019-07-02 15:30:00,43.04,43.08,43.03,43.07,51741.0,35.8057,35.8389,35.7973,35.8306,51741.0
2019-07-02 15:35:00,43.08,43.1,43.07,43.08,70207.0,35.8389,35.8556,35.8306,35.8389,70207.0
2019-07-02 15:40:00,43.09,43.09,43.07,43.08,71195.0,35.8472,35.8472,35.8306,35.8389,71195.0
2019-07-02 15:45:00,43.08,43.08,43.06,43.07,98008.0,35.8389,35.8389,35.8223,35.8306,98008.0
2019-07-02 15:50:00,43.07,43.08,43.05,43.08,212905.0,35.8306,35.8389,35.814,35.8389,212905.0
2019-07-02 15:55:00,43.08,43.12,43.05,43.11,405549.0,35.8389,35.8722,35.814,35.8639,405549.0
2019-07-03 09:30:00,42.97,42.98,42.91,42.95,449593.0,35.7474,35.7557,35.6975,35.7308,449593.0
2019-07-03 09:35:00,42.95,43.0,42.94,42.98,247580.0,35.7308,35.7724,35.7225,35.7557,247580.0
2019-07-03 09:40:00,42.99,43.01,42.97,42.98,321698.0,35.7641,35.7807,35.7474,35.7557,321698.0
2019-07-03 09:45:00,42.98,42.99,42.96,42.97,181374.0,35.7557,35.7641,35.7391,35.7474,181374.0
2019-07-03 09:50:00,42.97,42.99,42.96,42.97,55917.0,35.7474,35.7641,35.7391,35.7474,55917.0
2019-07-03 09:55:00,42.97,42.98,42.96,42.97,254065.0,35.7474,35.7557,35.7391,35.7474,254065.0
2019-07-03 10:00:00,42.97,42.99,42.95,42.96,368021.0,35.7474,35.7641,35.7308,35.7391,368021.0
2019-07-03 10:05:00,42.96,42.98,42.94,42.98,149930.0,35.7391,35.7557,35.7225,35.7557,149930.0
2019-07-03 10:10:00,42.98,42.99,42.95,42.99,250637.0,35.7557,35.7641,35.7308,35.7641,250637.0
2019-07-03 10:15:00,42.98,42.99,42.97,42.99,176559.0,35.7557,35.7641,35.7474,35.7641,176559.0
2019-07-03 10:20:00,42.99,43.05,42.98,43.04,253964.0,35.7641,35.814,35.7557,35.8057,253964.0
2019-07-03 10:25:00,43.05,43.05,43.01,43.02,48965.0,35.814,35.814,35.7807,35.789,48965.0
2019-07-03 10:30:00,43.02,43.03,43.0,43.01,108027.0,35.789,35.7973,35.7724,35.7807,108027.0
2019-07-03 10:35:00,43.02,43.05,43.01,43.05,118422.0,35.789,35.814,35.7807,35.814,118422.0
2019-07-03 10:40:00,43.04,43.06,43.04,43.05,105068.0,35.8057,35.8223,35.8057,35.814,105068.0
2019-07-03 10:45:00,43.05,43.06,43.03,43.03,76787.0,35.814,35.8223,35.7973,35.7973,76787.0
2019-07-03 10:50:00,43.03,43.05,43.02,43.03,108423.0,35.7973,35.814,35.789,35.7973,108423.0
2019-07-03 10:55:00,43.03,43.04,43.0,43.01,101478.0,35.7973,35.8057,35.7724,35.7807,101478.0
2019-07-03 11:00:00,43.02,43.05,43.02,43.04,91190.0,35.789,35.814,35.789,35.8057,91190.0
2019-07-03 11:05:00,43.04,43.05,43.03,43.04,57541.0,35.8057,35.814,35.7973,35.8057,57541.0
2019-07-03 11:10:00,43.05,43.05,43.02,43.02,92243.0,35.814,35.814,35.789,35.789,92243.0
2019-07-03 11:15:00,43.03,43.03,42.99,43.01,120577.0,35.7973,35.7973,35.7641,35.7807,120577.0
2019-07-03 11:20:00,43.0,43.01,42.98,43.0,77513.0,35.7724,35.7807,35.7557,35.7724,77513.0
2019-07-03 11:25:00,43.01,43.03,43.0,43.02,64912.0,35.7807,35.7973,35.7724,35.789,64912.0
2019-07-03 11:30:00,43.02,43.05,43.02,43.03,85843.0,35.789,35.814,35.789,35.7973,85843.0
2019-07-03 11:35:00,43.04,43.05,43.02,43.04,87320.0,35.8057,35.814,35.789,35.8057,87320.0
2019-07-03 11:40:00,43.04,43.06,43.04,43.05,72416.0,35.8057,35.8223,35.8057,35.814,72416.0
2019-07-03 11:45:00,43.05,43.1,43.05,43.08,109499.0,35.814,35.8556,35.814,35.8389,109499.0
2019-07-03 11:50:00,43.08,43.08,43.05,43.08,60508.0,35.8389,35.8389,35.814,35.8389,60508.0
2019-07-03 11:55:00,43.08,43.08,43.07,43.08,44578.0,35.8389,35.8389,35.8306,35.8389,44578.0
2019-07-03 12:00:00,43.07,43.08,43.06,43.07,37133.0,35.8306,35.8389,35.8223,35.8306,37133.0
2019-07-03 12:05:00,43.08,43.08,43.07,43.08,26443.0,35.8389,35.8389,35.8306,35.8389,26443.0
2019-07-03 12:10:00,43.07,43.09,43.07,43.09,83873.0,35.8306,35.8472,35.8306,35.8472,83873.0
2019-07-03 12:15:00,43.09,43.1,43.08,43.08,70789.0,35.8472,35.8556,35.8389,35.8389,70789.0
2019-07-03 12:20:00,43.09,43.1,43.08,43.08,112968.0,35.8472,35.8556,35.8389,35.8389,112968.0
2019-07-03 12:25:00,43.08,43.09,43.07,43.08,59984.0,35.8389,35.8472,35.8306,35.8389,59984.0
2019-07-03 12:30:00,43.08,43.08,43.07,43.08,75634.0,35.8389,35.8389,35.8306,35.8389,75634.0
2019-07-03 12:35:00,43.08,43.08,43.07,43.08,40220.0,35.8389,35.8389,35.8306,35.8389,40220.0
2019-07-03 12:40:00,43.08,43.1,43.07,43.08,242031.0,35.8389,35.8556,35.8306,35.8389,242031.0
2019-07-03 12:45:00,43.08,43.09,43.07,43.08,72777.0,35.8389,35.8472,35.8306,35.8389,72777.0
2019-07-03 12:50:00,43.08,43.09,43.07,43.09,149486.0,35.8389,35.8472,35.8306,35.8472,149486.0
2019-07-03 12:55:00,43.09,43.12,43.08,43.11,194896.0,35.8472,35.8722,35.8389,35.8639,194896.0
2019-07-05 09:30:00,42.78,42.82,42.73,42.75,283435.0,35.5894,35.6226,35.5478,35.5644,283435.0
2019-07-05 09:35:00,42.74,42.75,42.69,42.69,273383.0,35.5561,35.5644,35.5145,35.5145,273383.0
2019-07-05 09:40:00,42.69,42.7,42.65,42.66,134835.0,35.5145,35.5228,35.4812,35.4895,134835.0
2019-07-05 09:45:00,42.65,42.72,42.64,42.7,413447.0,35.4812,35.5394,35.4729,35.5228,413447.0
2019-07-05 09:50:00,42.7,42.71,42.66,42.67,75352.0,35.5228,35.5311,35.4895,35.4978,75352.0
2019-07-05 09:55:00,42.67,42.68,42.64,42.67,76907.0,35.4978,35.5062,35.4729,35.4978,76907.0
2019-07-05 10:00:00,42.67,42.69,42.62,42.69,772136.0,35.4978,35.5145,35.4562,35.5145,772136.0
2019-07-05 10:05:00,42.69,42.72,42.67,42.71,151221.0,35.5145,35.5394,35.4978,35.5311,151221.0
2019-07-05 10:10:00,42.71,42.71,42.68,42.7,113337.0,35.5311,35.5311,35.5062,35.5228,113337.0
2019-07-05 10:15:00,42.7,42.71,42.67,42.7,77547.0,35.5228,35.5311,35.4978,35.5228,77547.0
2019-07-05 10:20:00,42.7,42.7,42.65,42.66,60319.0,35.5228,35.5228,35.4812,35.4895,60319.0
2019-07-05 10:25:00,42.65,42.66,42.63,42.64,149664.0,35.4812,35.4895,35.4646,35.4729,149664.0
2019-07-05 10:30:00,42.64,42.65,42.62,42.64,119948.0,35.4729,35.4812,35.4562,35.4729,119948.0
2019-07-05 10:35:00,42.63,42.64,42.61,42.63,67955.0,35.4646,35.4729,35.4479,35.4646,67955.0
2019-07-05 10:40:00,42.63,42.63,42.6,42.6,144163.0,35.4646,35.4646,35.4396,35.4396,144163.0
2019-07-05 10:45:00,42.59,42.66,42.59,42.66,122058.0,35.4313,35.4895,35.4313,35.4895,122058.0
2019-07-05 10:50:00,42.66,42.72,42.66,42.72,156441.0,35.4895,35.5394,35.4895,35.5394,156441.0
2019-07-05 10:55:00,42.72,42.73,42.68,42.72,133427.0,35.5394,35.5478,35.5062,35.5394,133427.0
2019-07-05 11:00:00,42.72,42.73,42.69,42.73,85314.0,35.5394,35.5478,35.5145,35.5478,85314.0
2019-07-05 11:05:00,42.73,42.74,42.71,42.73,107403.0,35.5478,35.5561,35.5311,35.5478,107403.0
2019-07-05 11:10:00,42.74,42.75,42.73,42.75,196137.0,35.5561,35.5644,35.5478,35.5644,196137.0
2019-07-05 11:15:00,42.75,42.78,42.75,42.78,150032.0,35.5644,35.5894,35.5644,35.5894,150032.0
2019-07-05 11:20:00,42.77,42.79,42.76,42.77,92716.0,35.581,35.5977,35.5727,35.581,92716.0
2019-07-05 11:25:00,42.77,42.8,42.77,42.8,100351.0,35.581,35.606,35.581,35.606,100351.0
2019-07-05 11:30:00,42.79,42.81,42.78,42.8,84409.0,35.5977,35.6143,35.5894,35.606,84409.0
2019-07-05 11:35:00,42.8,42.81,42.79,42.81,75333.0,35.606,35.6143,35.5977,35.6143,75333.0
2019-07-05 11:40:00,42.81,42.81,42.77,42.78,76993.0,35.6143,35.6143,35.581,35.5894,76993.0
2019-07-05 11:45:00,42.78,42.78,42.75,42.77,74573.0,35.5894,35.5894,35.5644,35.581,74573.0
2019-07-05 11:50:00,42.78,42.8,42.77,42.78,63512.0,35.5894,35.606,35.581,35.5894,63512.0
2019-07-05 11:55:00,42.78,42.8,42.77,42.8,84991.0,35.5894,35.606,35.581,35.606,84991.0
2019-07-05 12:00:00,42.8,42.82,42.79,42.8,48455.0,35.606,35.6226,35.5977,35.606,48455.0
2019-07-05 12:05:00,42.81,42.82,42.79,42.81,49060.0,35.6143,35.6226,35.5977,35.6143,49060.0
2019-07-05 12:10:00,42.81,42.84,42.81,42.83,73994.0,35.6143,35.6393,35.6143,35.631,73994.0
2019-07-05 12:15:00,42.83,42.86,42.83,42.84,60899.0,35.631,35.6559,35.631,35.6393,60899.0
2019-07-05 12:20:00,42.85,42.85,42.82,42.84,315248.0,35.6476,35.6476,35.6226,35.6393,315248.0
2019-07-05 12:25:00,42.84,42.85,42.83,42.84,56450.0,35.6393,35.6476,35.631,35.6393,56450.0
2019-07-05 12:30:00,42.85,42.86,42.84,42.84,53494.0,35.6476,35.6559,35.6393,35.6393,53494.0
2019-07-05 12:35:00,42.84,42.87,42.84,42.87,32325.0,35.6393,35.6642,35.6393,35.6642,32325.0
2019-07-05 12:40:00,42.86,42.88,42.85,42.87,126878.0,35.6559,35.6725,35.6476,35.6642,126878.0
2019-07-05 12:45:00,42.87,42.9,42.86,42.89,125160.0,35.6642,35.6892,35.6559,35.6809,125160.0
2019-07-05 12:50:00,42.89,42.9,42.88,42.9,36248.0,35.6809,35.6892,35.6725,35.6892,36248.0
2019-07-05 12:55:00,42.89,42.9,42.87,42.87,25049.0,35.6809,35.6892,35.6642,35.6642,25049.0
2019-07-05 13:00:00,42.87,42.88,42.85,42.86,64088.0,35.6642,35.6725,35.6476,35.6559,64088.0
2019-07-05 13:05:00,42.86,42.87,42.85,42.85,48905.0,35.6559,35.6642,35.6476,35.6476,48905.0
2019-07-05 13:10:00,42.85,42.87,42.84,42.85,46328.0,35.6476,35.6642,35.6393,35.6476,46328.0
2019-07-05 13:15:00,42.85,42.86,42.85,42.85,38835.0,35.6476,35.6559,35.6476,35.6476,38835.0
2019-07-05 13:20:00,42.85,42.86,42.84,42.86,69552.0,35.6476,35.6559,35.6393,35.6559,69552.0
2019-07-05 13:25:00,42.86,42.86,42.84,42.85,38687.0,35.6559,35.6559,35.6393,35.6476,38687.0
2019-07-05 13:30:00,42.85,42.86,42.84,42.84,34995.0,35.6476,35.6559,35.6393,35.6393,34995.0
2019-07-05 13:35:00,42.84,42.85,42.83,42.84,20065.0,35.6393,35.6476,35.631,35.6393,20065.0
2019-07-05 13:40:00,42.84,42.86,42.83,42.86,79121.0,35.6393,35.6559,35.631,35.6559,79121.0
2019-07-05 13:45:00,42.86,42.86,42.84,42.86,13456.0,35.6559,35.6559,35.6393,35.6559,13456.0
2019-07-05 13:50:00,42.86,42.86,42.82,42.82,13736.0,35.6559,35.6559,35.6226,35.6226,13736.0
2019-07-05 13:55:00,42.83,42.83,42.82,42.83,14100.0,35.631,35.631,35.6226,35.631,14100.0
2019-07-05 14:00:00,42.83,42.84,42.82,42.83,63513.0,35.631,35.6393,35.6226,35.631,63513.0
2019-07-05 14:05:00,42.83,42.84,42.81,42.82,69252.0,35.631,35.6393,35.6143,35.6226,69252.0
2019-07-05 14:10:00,42.82,42.82,42.8,42.8,14414.0,35.6226,35.6226,35.606,35.606,14414.0
2019-07-05 14:15:00,42.8,42.81,42.8,42.81,18764.0,35.606,35.6143,35.606,35.6143,18764.0
2019-07-05 14:20:00,42.8,42.82,42.8,42.81,21918.0,35.606,35.6226,35.606,35.6143,21918.0
2019-07-05 14:25:00,42.81,42.81,42.8,42.81,5105.0,35.6143,35.6143,35.606,35.6143,5105.0
2019-07-05 14:30:00,42.8,42.82,42.8,42.82,41358.0,35.606,35.6226,35.606,35.6226,41358.0
2019-07-05 14:35:00,42.82,42.84,42.81,42.83,98884.0,35.6226,35.6393,35.6143,35.631,98884.0
2019-07-05 14:40:00,42.83,42.83,42.82,42.83,7284.0,35.631,35.631,35.6226,35.631,7284.0
2019-07-05 14:45:00,42.82,42.84,42.82,42.84,41344.0,35.6226,35.6393,35.6226,35.6393,41344.0
2019-07-05 14:50:00,42.83,42.84,42.82,42.84,34339.0,35.631,35.6393,35.6226,35.6393,34339.0
2019-07-05 14:55:00,42.84,42.84,42.83,42.84,15785.0,35.6393,35.6393,35.631,35.6393,15785.0
2019-07-05 15:00:00,42.84,42.85,42.82,42.83,32966.0,35.6393,35.6476,35.6226,35.631,32966.0
2019-07-05 15:05:00,42.83,42.85,42.82,42.84,55660.0,35.631,35.6476,35.6226,35.6393,55660.0
2019-07-05 15:10:00,42.85,42.85,42.82,42.84,36724.0,35.6476,35.6476,35.6226,35.6393,36724.0
2019-07-05 15:15:00,42.84,42.85,42.82,42.83,108932.0,35.6393,35.6476,35.6226,35.631,108932.0
2019-07-05 15:20:00,42.82,42.85,42.82,42.84,50532.0,35.6226,35.6476,35.6226,35.6393,50532.0
2019-07-05 15:25:00,42.84,42.85,42.82,42.83,38001.0,35.6393,35.6476,35.6226,35.631,38001.0
2019-07-05 15:30:00,42.84,42.84,42.82,42.83,75419.0,35.6393,35.6393,35.6226,35.631,75419.0
2019-07-05 15:35:00,42.83,42.83,42.81,42.81,81590.0,35.631,35.631,35.6143,35.6143,81590.0
2019-07-05 15:40:00,42.81,42.81,42.8,42.8,31682.0,35.6143,35.6143,35.606,35.606,31682.0
2019-07-05 15:45:00,42.81,42.81,42.79,42.8,38247.0,35.6143,35.6143,35.5977,35.606,38247.0
2019-07-05 15:50:00,42.8,42.82,42.79,42.8,161443.0,35.606,35.6226,35.5977,35.606,161443.0
2019-07-05 15:55:00,42.79,42.83,42.76,42.83,393155.0,35.5977,35.631,35.5727,35.631,393155.0
2019-07-08 09:30:00,42.66,42.66,42.55,42.58,370262.0,35.4895,35.4895,35.398,35.423,370262.0
2019-07-08 09:35:00,42.59,42.6,42.54,42.55,71926.0,35.4313,35.4396,35.3897,35.398,71926.0
2019-07-08 09:40:00,42.55,42.59,42.54,42.59,165293.0,35.398,35.4313,35.3897,35.4313,165293.0
2019-07-08 09:45:00,42.59,42.63,42.59,42.63,113582.0,35.4313,35.4646,35.4313,35.4646,113582.0
2019-07-08 09:50:00,42.63,42.64,42.62,42.64,107076.0,35.4646,35.4729,35.4562,35.4729,107076.0
2019-07-08 09:55:00,42.64,42.65,42.62,42.63,308823.0,35.4729,35.4812,35.4562,35.4646,308823.0
2019-07-08 10:00:00,42.63,42.66,42.63,42.66,332269.0,35.4646,35.4895,35.4646,35.4895,332269.0
2019-07-08 10:05:00,42.66,42.69,42.65,42.68,308726.0,35.4895,35.5145,35.4812,35.5062,308726.0
2019-07-08 10:10:00,42.68,42.7,42.67,42.7,247171.0,35.5062,35.5228,35.4978,35.5228,247171.0
2019-07-08 10:15:00,42.7,42.71,42.68,42.69,206056.0,35.5228,35.5311,35.5062,35.5145,206056.0
2019-07-08 10:20:00,42.68,42.7,42.67,42.68,197660.0,35.5062,35.5228,35.4978,35.5062,197660.0
2019-07-08 10:25:00,42.69,42.69,42.66,42.66,47482.0,35.5145,35.5145,35.4895,35.4895,47482.0
2019-07-08 10:30:00,42.66,42.67,42.61,42.64,117080.0,35.4895,35.4978,35.4479,35.4729,117080.0
2019-07-08 10:35:00,42.64,42.66,42.62,42.65,293504.0,35.4729,35.4895,35.4562,35.4812,293504.0
2019-07-08 10:40:00,42.65,42.67,42.64,42.66,187220.0,35.4812,35.4978,35.4729,35.4895,187220.0
2019-07-08 10:45:00,42.66,42.67,42.64,42.66,151879.0,35.4895,35.4978,35.4729,35.4895,151879.0
2019-07-08 10:50:00,42.65,42.66,42.63,42.64,129217.0,35.4812,35.4895,35.4646,35.4729,129217.0
2019-07-08 10:55:00,42.64,42.66,42.63,42.65,49551.0,35.4729,35.4895,35.4646,35.4812,49551.0
2019-07-08 11:00:00,42.65,42.68,42.65,42.66,78388.0,35.4812,35.5062,35.4812,35.4895,78388.0
2019-07-08 11:05:00,42.66,42.67,42.65,42.65,38612.0,35.4895,35.4978,35.4812,35.4812,38612.0
2019-07-08 11:10:00,42.66,42.68,42.64,42.68,68511.0,35.4895,35.5062,35.4729,35.5062,68511.0
2019-07-08 11:15:00,42.68,42.69,42.66,42.67,45899.0,35.5062,35.5145,35.4895,35.4978,45899.0
2019-07-08 11:20:00,42.67,42.69,42.66,42.66,97913.0,35.4978,35.5145,35.4895,35.4895,97913.0
2019-07-08 11:25:00,42.66,42.67,42.64,42.66,88449.0,35.4895,35.4978,35.4729,35.4895,88449.0
2019-07-08 11:30:00,42.66,42.67,42.65,42.66,106587.0,35.4895,35.4978,35.4812,35.4895,106587.0
2019-07-08 11:35:00,42.66,42.69,42.66,42.66,152406.0,35.4895,35.5145,35.4895,35.4895,152406.0
2019-07-08 11:40:00,42.67,42.69,42.66,42.68,341359.0,35.4978,35.5145,35.4895,35.5062,341359.0
2019-07-08 11:45:00,42.68,42.69,42.66,42.69,51131.0,35.5062,35.5145,35.4895,35.5145,51131.0
2019-07-08 11:50:00,42.69,42.7,42.68,42.68,208715.0,35.5145,35.5228,35.5062,35.5062,208715.0
2019-07-08 11:55:00,42.69,42.7,42.68,42.7,27250.0,35.5145,35.5228,35.5062,35.5228,27250.0
2019-07-08 12:00:00,42.7,42.7,42.67,42.68,43674.0,35.5228,35.5228,35.4978,35.5062,43674.0
2019-07-08 12:05:00,42.68,42.68,42.65,42.67,116524.0,35.5062,35.5062,35.4812,35.4978,116524.0
2019-07-08 12:10:00,42.67,42.67,42.65,42.66,34585.0,35.4978,35.4978,35.4812,35.4895,34585.0
2019-07-08 12:15:00,42.66,42.67,42.65,42.66,37819.0,35.4895,35.4978,35.4812,35.4895,37819.0
2019-07-08 12:20:00,42.67,42.68,42.66,42.67,77053.0,35.4978,35.5062,35.4895,35.4978,77053.0
2019-07-08 12:25:00,42.67,42.67,42.65,42.66,20165.0,35.4978,35.4978,35.4812,35.4895,20165.0
2019-07-08 12:30:00,42.66,42.67,42.64,42.66,134299.0,35.4895,35.4978,35.4729,35.4895,134299.0
2019-07-08 12:35:00,42.66,42.66,42.63,42.64,191609.0,35.4895,35.4895,35.4646,35.4729,191609.0
2019-07-08 12:40:00,42.63,42.64,42.62,42.63,41462.0,35.4646,35.4729,35.4562,35.4646,41462.0
2019-07-08 12:45:00,42.63,42.65,42.62,42.65,156558.0,35.4646,35.4812,35.4562,35.4812,156558.0
2019-07-08 12:50:00,42.64,42.65,42.63,42.64,58968.0,35.4729,35.4812,35.4646,35.4729,58968.0
2019-07-08 12:55:00,42.64,42.65,42.63,42.65,65000.0,35.4729,35.4812,35.4646,35.4812,65000.0
2019-07-08 13:00:00,42.64,42.65,42.63,42.65,73019.0,35.4729,35.4812,35.4646,35.4812,73019.0
2019-07-08 13:05:00,42.65,42.65,42.63,42.65,17774.0,35.4812,35.4812,35.4646,35.4812,17774.0
2019-07-08 13:10:00,42.65,42.66,42.64,42.65,9886.0,35.4812,35.4895,35.4729,35.4812,9886.0
2019-07-08 13:15:00,42.65,42.66,42.64,42.66,60588.0,35.4812,35.4895,35.4729,35.4895,60588.0
2019-07-08 13:20:00,42.66,42.67,42.64,42.65,31922.0,35.4895,35.4978,35.4729,35.4812,31922.0
2019-07-08 13:25:00,42.64,42.66,42.64,42.65,7921.0,35.4729,35.4895,35.4729,35.4812,7921.0
2019-07-08 13:30:00,42.65,42.67,42.65,42.66,33249.0,35.4812,35.4978,35.4812,35.4895,33249.0
2019-07-08 13:35:00,42.66,42.67,42.65,42.65,74022.0,35.4895,35.4978,35.4812,35.4812,74022.0
2019-07-08 13:40:00,42.65,42.65,42.62,42.64,47536.0,35.4812,35.4812,35.4562,35.4729,47536.0
2019-07-08 13:45:00,42.63,42.64,42.62,42.64,29971.0,35.4646,35.4729,35.4562,35.4729,29971.0
2019-07-08 13:50:00,42.64,42.65,42.63,42.64,27304.0,35.4729,35.4812,35.4646,35.4729,27304.0
2019-07-08 13:55:00,42.64,42.64,42.62,42.62,24404.0,35.4729,35.4729,35.4562,35.4562,24404.0
2019-07-08 14:00:00,42.62,42.63,42.61,42.61,28865.0,35.4562,35.4646,35.4479,35.4479,28865.0
2019-07-08 14:05:00,42.62,42.63,42.61,42.63,46278.0,35.4562,35.4646,35.4479,35.4646,46278.0
2019-07-08 14:10:00,42.63,42.63,42.6,42.61,60621.0,35.4646,35.4646,35.4396,35.4479,60621.0
2019-07-08 14:15:00,42.62,42.62,42.6,42.62,33221.0,35.4562,35.4562,35.4396,35.4562,33221.0
2019-07-08 14:20:00,42.62,42.63,42.6,42.61,69593.0,35.4562,35.4646,35.4396,35.4479,69593.0
2019-07-08 14:25:00,42.61,42.62,42.59,42.62,108123.0,35.4479,35.4562,35.4313,35.4562,108123.0
2019-07-08 14:30:00,42.61,42.63,42.61,42.63,43389.0,35.4479,35.4646,35.4479,35.4646,43389.0
2019-07-08 14:35:00,42.62,42.64,42.62,42.64,37671.0,35.4562,35.4729,35.4562,35.4729,37671.0
2019-07-08 14:40:00,42.64,42.65,42.63,42.64,52040.0,35.4729,35.4812,35.4646,35.4729,52040.0
2019-07-08 14:45:00,42.64,42.66,42.63,42.66,43543.0,35.4729,35.4895,35.4646,35.4895,43543.0
2019-07-08 14:50:00,42.65,42.65,42.63,42.64,12496.0,35.4812,35.4812,35.4646,35.4729,12496.0
2019-07-08 14:55:00,42.64,42.65,42.63,42.64,31372.0,35.4729,35.4812,35.4646,35.4729,31372.0
2019-07-08 15:00:00,42.64,42.66,42.63,42.64,50978.0,35.4729,35.4895,35.4646,35.4729,50978.0
2019-07-08 15:05:00,42.64,42.66,42.63,42.65,29671.0,35.4729,35.4895,35.4646,35.4812,29671.0
2019-07-08 15:10:00,42.65,42.67,42.64,42.66,32971.0,35.4812,35.4978,35.4729,35.4895,32971.0
2019-07-08 15:15:00,42.67,42.68,42.63,42.64,106102.0,35.4978,35.5062,35.4646,35.4729,106102.0
2019-07-08 15:20:00,42.63,42.65,42.63,42.64,20869.0,35.4646,35.4812,35.4646,35.4729,20869.0
2019-07-08 15:25:00,42.64,42.66,42.63,42.65,49492.0,35.4729,35.4895,35.4646,35.4812,49492.0
2019-07-08 15:30:00,42.65,42.67,42.64,42.66,57981.0,35.4812,35.4978,35.4729,35.4895,57981.0
2019-07-08 15:35:00,42.65,42.67,42.65,42.67,98165.0,35.4812,35.4978,35.4812,35.4978,98165.0
2019-07-08 15:40:00,42.67,42.67,42.65,42.66,158656.0,35.4978,35.4978,35.4812,35.4895,158656.0
2019-07-08 15:45:00,42.66,42.67,42.65,42.67,97419.0,35.4895,35.4978,35.4812,35.4978,97419.0
2019-07-08 15:50:00,42.67,42.67,42.66,42.67,103393.0,35.4978,35.4978,35.4895,35.4978,103393.0
2019-07-08 15:55:00,42.67,42.67,42.64,42.66,432468.0,35.4978,35.4978,35.4729,35.4895,432468.0
2019-07-09 09:30:00,42.33,42.46,42.32,42.45,195288.0,35.215,35.3231,35.2067,35.3148,195288.0
2019-07-09 09:35:00,42.45,42.48,42.43,42.43,101587.0,35.3148,35.3398,35.2982,35.2982,101587.0
2019-07-09 09:40:00,42.44,42.45,42.41,42.41,82392.0,35.3065,35.3148,35.2815,35.2815,82392.0
2019-07-09 09:45:00,42.41,42.47,42.41,42.47,46464.0,35.2815,35.3315,35.2815,35.3315,46464.0
2019-07-09 09:50:00,42.47,42.48,42.45,42.47,55052.0,35.3315,35.3398,35.3148,35.3315,55052.0
2019-07-09 09:55:00,42.47,42.51,42.47,42.5,83986.0,35.3315,35.3647,35.3315,35.3564,83986.0
2019-07-09 10:00:00,42.5,42.54,42.5,42.52,67233.0,35.3564,35.3897,35.3564,35.3731,67233.0
2019-07-09 10:05:00,42.52,42.55,42.52,42.55,174129.0,35.3731,35.398,35.3731,35.398,174129.0
2019-07-09 10:10:00,42.55,42.56,42.52,42.52,104762.0,35.398,35.4063,35.3731,35.3731,104762.0
2019-07-09 10:15:00,42.52,42.54,42.51,42.54,26367.0,35.3731,35.3897,35.3647,35.3897,26367.0
2019-07-09 10:20:00,42.53,42.55,42.52,42.53,47761.0,35.3814,35.398,35.3731,35.3814,47761.0
2019-07-09 10:25:00,42.53,42.56,42.53,42.54,877693.0,35.3814,35.4063,35.3814,35.3897,877693.0
2019-07-09 10:30:00,42.54,42.55,42.53,42.55,53278.0,35.3897,35.398,35.3814,35.398,53278.0
2019-07-09 10:35:00,42.54,42.55,42.53,42.55,58024.0,35.3897,35.398,35.3814,35.398,58024.0
2019-07-09 10:40:00,42.55,42.55,42.52,42.53,58422.0,35.398,35.398,35.3731,35.3814,58422.0
2019-07-09 10:45:00,42.52,42.55,42.52,42.54,179145.0,35.3731,35.398,35.3731,35.3897,179145.0
2019-07-09 10:50:00,42.54,42.56,42.54,42.55,583773.0,35.3897,35.4063,35.3897,35.398,583773.0
2019-07-09 10:55:00,42.55,42.56,42.53,42.54,568444.0,35.398,35.4063,35.3814,35.3897,568444.0
2019-07-09 11:00:00,42.53,42.55,42.52,42.55,114556.0,35.3814,35.398,35.3731,35.398,114556.0
2019-07-09 11:05:00,42.55,42.55,42.52,42.54,553762.0,35.398,35.398,35.3731,35.3897,553762.0
2019-07-09 11:10:00,42.53,42.55,42.52,42.54,34918.0,35.3814,35.398,35.3731,35.3897,34918.0
2019-07-09 11:15:00,42.54,42.56,42.53,42.55,723827.0,35.3897,35.4063,35.3814,35.398,723827.0
2019-07-09 11:20:00,42.55,42.57,42.55,42.55,221904.0,35.398,35.4147,35.398,35.398,221904.0
2019-07-09 11:25:00,42.56,42.56,42.52,42.53,77718.0,35.4063,35.4063,35.3731,35.3814,77718.0
2019-07-09 11:30:00,42.52,42.54,42.52,42.53,292689.0,35.3731,35.3897,35.3731,35.3814,292689.0
2019-07-09 11:35:00,42.53,42.55,42.52,42.55,110356.0,35.3814,35.398,35.3731,35.398,110356.0
2019-07-09 11:40:00,42.55,42.55,42.53,42.54,22966.0,35.398,35.398,35.3814,35.3897,22966.0
2019-07-09 11:45:00,42.54,42.54,42.53,42.54,17455.0,35.3897,35.3897,35.3814,35.3897,17455.0
2019-07-09 11:50:00,42.54,42.55,42.52,42.55,95942.0,35.3897,35.398,35.3731,35.398,95942.0
2019-07-09 11:55:00,42.54,42.56,42.54,42.55,121443.0,35.3897,35.4063,35.3897,35.398,121443.0
2019-07-09 12:00:00,42.55,42.56,42.54,42.55,41379.0,35.398,35.4063,35.3897,35.398,41379.0
2019-07-09 12:05:00,42.55,42.57,42.55,42.56,38060.0,35.398,35.4147,35.398,35.4063,38060.0
2019-07-09 12:10:00,42.55,42.57,42.55,42.57,27345.0,35.398,35.4147,35.398,35.4147,27345.0
2019-07-09 12:15:00,42.57,42.57,42.53,42.53,250788.0,35.4147,35.4147,35.3814,35.3814,250788.0
2019-07-09 12:20:00,42.53,42.54,42.49,42.49,103828.0,35.3814,35.3897,35.3481,35.3481,103828.0
2019-07-09 12:25:00,42.5,42.51,42.48,42.51,54728.0,35.3564,35.3647,35.3398,35.3647,54728.0
2019-07-09 12:30:00,42.51,42.53,42.5,42.52,46781.0,35.3647,35.3814,35.3564,35.3731,46781.0
2019-07-09 12:35:00,42.51,42.52,42.49,42.51,148713.0,35.3647,35.3731,35.3481,35.3647,148713.0
2019-07-09 12:40:00,42.51,42.52,42.5,42.51,104638.0,35.3647,35.3731,35.3564,35.3647,104638.0
2019-07-09 12:45:00,42.51,42.51,42.49,42.51,30412.0,35.3647,35.3647,35.3481,35.3647,30412.0
2019-07-09 12:50:00,42.51,42.54,42.5,42.54,70258.0,35.3647,35.3897,35.3564,35.3897,70258.0
2019-07-09 12:55:00,42.54,42.55,42.51,42.52,79902.0,35.3897,35.398,35.3647,35.3731,79902.0
2019-07-09 13:00:00,42.52,42.52,42.5,42.5,25167.0,35.3731,35.3731,35.3564,35.3564,25167.0
2019-07-09 13:05:00,42.51,42.53,42.49,42.51,105468.0,35.3647,35.3814,35.3481,35.3647,105468.0
2019-07-09 13:10:00,42.52,42.54,42.51,42.53,25199.0,35.3731,35.3897,35.3647,35.3814,25199.0
2019-07-09 13:15:00,42.53,42.55,42.52,42.55,15191.0,35.3814,35.398,35.3731,35.398,15191.0
2019-07-09 13:20:00,42.54,42.55,42.53,42.54,30954.0,35.3897,35.398,35.3814,35.3897,30954.0
2019-07-09 13:25:00,42.54,42.55,42.53,42.54,17894.0,35.3897,35.398,35.3814,35.3897,17894.0
2019-07-09 13:30:00,42.53,42.54,42.52,42.53,80348.0,35.3814,35.3897,35.3731,35.3814,80348.0
2019-07-09 13:35:00,42.52,42.54,42.52,42.54,42650.0,35.3731,35.3897,35.3731,35.3897,42650.0
2019-07-09 13:40:00,42.54,42.54,42.51,42.52,34287.0,35.3897,35.3897,35.3647,35.3731,34287.0
2019-07-09 13:45:00,42.52,42.53,42.5,42.51,45773.0,35.3731,35.3814,35.3564,35.3647,45773.0
2019-07-09 13:50:00,42.51,42.51,42.49,42.5,43253.0,35.3647,35.3647,35.3481,35.3564,43253.0
2019-07-09 13:55:00,42.5,42.52,42.49,42.5,41020.0,35.3564,35.3731,35.3481,35.3564,41020.0
2019-07-09 14:00:00,42.5,42.52,42.49,42.5,22830.0,35.3564,35.3731,35.3481,35.3564,22830.0
2019-07-09 14:05:00,42.49,42.51,42.49,42.5,23779.0,35.3481,35.3647,35.3481,35.3564,23779.0
2019-07-09 14:10:00,42.5,42.52,42.49,42.51,26758.0,35.3564,35.3731,35.3481,35.3647,26758.0
2019-07-09 14:15:00,42.51,42.53,42.51,42.53,70217.0,35.3647,35.3814,35.3647,35.3814,70217.0
2019-07-09 14:20:00,42.52,42.53,42.52,42.52,31414.0,35.3731,35.3814,35.3731,35.3731,31414.0
2019-07-09 14:25:00,42.52,42.53,42.51,42.52,10078.0,35.3731,35.3814,35.3647,35.3731,10078.0
2019-07-09 14:30:00,42.52,42.52,42.51,42.52,19750.0,35.3731,35.3731,35.3647,35.3731,19750.0
2019-07-09 14:35:00,42.52,42.53,42.52,42.52,19670.0,35.3731,35.3814,35.3731,35.3731,19670.0
2019-07-09 14:40:00,42.53,42.54,42.52,42.54,44209.0,35.3814,35.3897,35.3731,35.3897,44209.0
2019-07-09 14:45:00,42.53,42.55,42.53,42.55,46919.0,35.3814,35.398,35.3814,35.398,46919.0
2019-07-09 14:50:00,42.55,42.56,42.54,42.55,37449.0,35.398,35.4063,35.3897,35.398,37449.0
2019-07-09 14:55:00,42.55,42.55,42.54,42.55,13895.0,35.398,35.398,35.3897,35.398,13895.0
2019-07-09 15:00:00,42.54,42.55,42.53,42.54,53067.0,35.3897,35.398,35.3814,35.3897,53067.0
2019-07-09 15:05:00,42.55,42.55,42.53,42.53,22580.0,35.398,35.398,35.3814,35.3814,22580.0
2019-07-09 15:10:00,42.52,42.53,42.5,42.51,50787.0,35.3731,35.3814,35.3564,35.3647,50787.0
2019-07-09 15:15:00,42.51,42.52,42.5,42.51,65335.0,35.3647,35.3731,35.3564,35.3647,65335.0
2019-07-09 15:20:00,42.51,42.52,42.49,42.5,100726.0,35.3647,35.3731,35.3481,35.3564,100726.0
2019-07-09 15:25:00,42.49,42.51,42.49,42.51,37577.0,35.3481,35.3647,35.3481,35.3647,37577.0
2019-07-09 15:30:00,42.51,42.53,42.51,42.53,39700.0,35.3647,35.3814,35.3647,35.3814,39700.0
2019-07-09 15:35:00,42.53,42.54,42.52,42.54,50420.0,35.3814,35.3897,35.3731,35.3897,50420.0
2019-07-09 15:40:00,42.53,42.55,42.53,42.55,24821.0,35.3814,35.398,35.3814,35.398,24821.0
2019-07-09 15:45:00,42.54,42.55,42.53,42.54,125361.0,35.3897,35.398,35.3814,35.3897,125361.0
2019-07-09 15:50:00,42.54,42.55,42.54,42.54,1303327.0,35.3897,35.398,35.3897,35.3897,1303327.0
2019-07-09 15:55:00,42.54,42.55,42.52,42.54,1268220.0,35.3897,35.398,35.3731,35.3897,1268220.0
2019-07-10 09:30:00,42.91,43.01,42.91,42.99,275610.0,35.6975,35.7807,35.6975,35.7641,275610.0
2019-07-10 09:35:00,42.99,43.07,42.99,43.04,109696.0,35.7641,35.8306,35.7641,35.8057,109696.0
2019-07-10 09:40:00,43.04,43.04,43.0,43.02,117201.0,35.8057,35.8057,35.7724,35.789,117201.0
2019-07-10 09:45:00,43.02,43.05,43.0,43.04,102903.0,35.789,35.814,35.7724,35.8057,102903.0
2019-07-10 09:50:00,43.04,43.05,43.01,43.01,135220.0,35.8057,35.814,35.7807,35.7807,135220.0
2019-07-10 09:55:00,43.01,43.01,42.97,42.98,203566.0,35.7807,35.7807,35.7474,35.7557,203566.0
2019-07-10 10:00:00,42.98,42.99,42.94,42.94,234450.0,35.7557,35.7641,35.7225,35.7225,234450.0
2019-07-10 10:05:00,42.94,42.96,42.9,42.95,703383.0,35.7225,35.7391,35.6892,35.7308,703383.0
2019-07-10 10:10:00,42.95,42.96,42.93,42.94,110814.0,35.7308,35.7391,35.7141,35.7225,110814.0
2019-07-10 10:15:00,42.95,42.96,42.91,42.95,110095.0,35.7308,35.7391,35.6975,35.7308,110095.0
2019-07-10 10:20:00,42.95,42.98,42.92,42.93,144367.0,35.7308,35.7557,35.7058,35.7141,144367.0
2019-07-10 10:25:00,42.93,42.94,42.88,42.9,117084.0,35.7141,35.7225,35.6725,35.6892,117084.0
2019-07-10 10:30:00,42.9,42.92,42.89,42.91,116865.0,35.6892,35.7058,35.6809,35.6975,116865.0
2019-07-10 10:35:00,42.91,42.96,42.88,42.94,302502.0,35.6975,35.7391,35.6725,35.7225,302502.0
2019-07-10 10:40:00,42.94,42.94,42.88,42.92,178303.0,35.7225,35.7225,35.6725,35.7058,178303.0
2019-07-10 10:45:00,42.91,42.96,42.9,42.93,105944.0,35.6975,35.7391,35.6892,35.7141,105944.0
2019-07-10 10:50:00,42.92,42.92,42.86,42.87,67006.0,35.7058,35.7058,35.6559,35.6642,67006.0
2019-07-10 10:55:00,42.87,42.89,42.86,42.87,156843.0,35.6642,35.6809,35.6559,35.6642,156843.0
2019-07-10 11:00:00,42.86,42.88,42.84,42.85,98928.0,35.6559,35.6725,35.6393,35.6476,98928.0
2019-07-10 11:05:00,42.85,42.87,42.84,42.85,77047.0,35.6476,35.6642,35.6393,35.6476,77047.0
2019-07-10 11:10:00,42.84,42.86,42.83,42.86,82036.0,35.6393,35.6559,35.631,35.6559,82036.0
2019-07-10 11:15:00,42.85,42.86,42.83,42.83,101701.0,35.6476,35.6559,35.631,35.631,101701.0
2019-07-10 11:20:00,42.84,42.86,42.82,42.85,198792.0,35.6393,35.6559,35.6226,35.6476,198792.0
2019-07-10 11:25:00,42.84,42.87,42.84,42.86,145805.0,35.6393,35.6642,35.6393,35.6559,145805.0
2019-07-10 11:30:00,42.86,42.88,42.85,42.88,121861.0,35.6559,35.6725,35.6476,35.6725,121861.0
2019-07-10 11:35:00,42.89,42.91,42.87,42.89,97136.0,35.6809,35.6975,35.6642,35.6809,97136.0
2019-07-10 11:40:00,42.89,42.91,42.88,42.9,114532.0,35.6809,35.6975,35.6725,35.6892,114532.0
2019-07-10 11:45:00,42.91,42.93,42.89,42.91,235353.0,35.6975,35.7141,35.6809,35.6975,235353.0
2019-07-10 11:50:00,42.91,42.91,42.89,42.91,33016.0,35.6975,35.6975,35.6809,35.6975,33016.0
2019-07-10 11:55:00,42.9,42.92,42.89,42.91,444879.0,35.6892,35.7058,35.6809,35.6975,444879.0
2019-07-10 12:00:00,42.91,42.91,42.87,42.87,590696.0,35.6975,35.6975,35.6642,35.6642,590696.0
2019-07-10 12:05:00,42.88,42.9,42.87,42.88,104656.0,35.6725,35.6892,35.6642,35.6725,104656.0
2019-07-10 12:10:00,42.88,42.88,42.86,42.86,109789.0,35.6725,35.6725,35.6559,35.6559,109789.0
2019-07-10 12:15:00,42.87,42.88,42.86,42.87,42641.0,35.6642,35.6725,35.6559,35.6642,42641.0
2019-07-10 12:20:00,42.86,42.87,42.86,42.86,27141.0,35.6559,35.6642,35.6559,35.6559,27141.0
2019-07-10 12:25:00,42.87,42.88,42.85,42.88,49977.0,35.6642,35.6725,35.6476,35.6725,49977.0
2019-07-10 12:30:00,42.86,42.89,42.86,42.89,64709.0,35.6559,35.6809,35.6559,35.6809,64709.0
2019-07-10 12:35:00,42.89,42.9,42.88,42.89,59825.0,35.6809,35.6892,35.6725,35.6809,59825.0
2019-07-10 12:40:00,42.88,42.91,42.88,42.91,40539.0,35.6725,35.6975,35.6725,35.6975,40539.0
2019-07-10 12:45:00,42.9,42.91,42.88,42.9,30381.0,35.6892,35.6975,35.6725,35.6892,30381.0
2019-07-10 12:50:00,42.91,42.92,42.89,42.89,519403.0,35.6975,35.7058,35.6809,35.6809,519403.0
2019-07-10 12:55:00,42.9,42.92,42.89,42.91,36043.0,35.6892,35.7058,35.6809,35.6975,36043.0
2019-07-10 13:00:00,42.91,42.92,42.89,42.9,71842.0,35.6975,35.7058,35.6809,35.6892,71842.0
2019-07-10 13:05:00,42.89,42.92,42.89,42.91,104070.0,35.6809,35.7058,35.6809,35.6975,104070.0
2019-07-10 13:10:00,42.91,42.92,42.89,42.9,27341.0,35.6975,35.7058,35.6809,35.6892,27341.0
2019-07-10 13:15:00,42.9,42.92,42.89,42.91,50769.0,35.6892,35.7058,35.6809,35.6975,50769.0
2019-07-10 13:20:00,42.91,42.93,42.91,42.92,41849.0,35.6975,35.7141,35.6975,35.7058,41849.0
2019-07-10 13:25:00,42.93,42.93,42.91,42.93,156884.0,35.7141,35.7141,35.6975,35.7141,156884.0
2019-07-10 13:30:00,42.92,42.96,42.92,42.94,89405.0,35.7058,35.7391,35.7058,35.7225,89405.0
2019-07-10 13:35:00,42.95,42.96,42.94,42.96,61208.0,35.7308,35.7391,35.7225,35.7391,61208.0
2019-07-10 13:40:00,42.96,42.98,42.95,42.97,62198.0,35.7391,35.7557,35.7308,35.7474,62198.0
2019-07-10 13:45:00,42.97,42.98,42.95,42.95,54273.0,35.7474,35.7557,35.7308,35.7308,54273.0
2019-07-10 13:50:00,42.95,42.96,42.94,42.95,67676.0,35.7308,35.7391,35.7225,35.7308,67676.0
2019-07-10 13:55:00,42.95,42.95,42.93,42.94,60168.0,35.7308,35.7308,35.7141,35.7225,60168.0
2019-07-10 14:00:00,42.93,42.99,42.93,42.97,178559.0,35.7141,35.7641,35.7141,35.7474,178559.0
2019-07-10 14:05:00,42.96,42.97,42.92,42.93,116364.0,35.7391,35.7474,35.7058,35.7141,116364.0
2019-07-10 14:10:00,42.93,42.94,42.9,42.9,35341.0,35.7141,35.7225,35.6892,35.6892,35341.0
2019-07-10 14:15:00,42.91,42.91,42.87,42.87,111312.0,35.6975,35.6975,35.6642,35.6642,111312.0
2019-07-10 14:20:00,42.87,42.89,42.86,42.86,49585.0,35.6642,35.6809,35.6559,35.6559,49585.0
2019-07-10 14:25:00,42.86,42.88,42.85,42.86,61915.0,35.6559,35.6725,35.6476,35.6559,61915.0
2019-07-10 14:30:00,42.86,42.88,42.85,42.86,55543.0,35.6559,35.6725,35.6476,35.6559,55543.0
2019-07-10 14:35:00,42.86,42.87,42.84,42.84,53060.0,35.6559,35.6642,35.6393,35.6393,53060.0
2019-07-10 14:40:00,42.84,42.86,42.83,42.84,26089.0,35.6393,35.6559,35.631,35.6393,26089.0
2019-07-10 14:45:00,42.84,42.85,42.81,42.82,54288.0,35.6393,35.6476,35.6143,35.6226,54288.0
2019-07-10 14:50:00,42.81,42.84,42.81,42.84,92098.0,35.6143,35.6393,35.6143,35.6393,92098.0
2019-07-10 14:55:00,42.83,42.85,42.82,42.84,87566.0,35.631,35.6476,35.6226,35.6393,87566.0
2019-07-10 15:00:00,42.84,42.85,42.83,42.83,80245.0,35.6393,35.6476,35.631,35.631,80245.0
2019-07-10 15:05:00,42.84,42.88,42.82,42.86,121079.0,35.6393,35.6725,35.6226,35.6559,121079.0
2019-07-10 15:10:00,42.87,42.89,42.86,42.89,55326.0,35.6642,35.6809,35.6559,35.6809,55326.0
2019-07-10 15:15:00,42.88,42.89,42.86,42.86,43668.0,35.6725,35.6809,35.6559,35.6559,43668.0
2019-07-10 15:20:00,42.87,42.88,42.86,42.87,60005.0,35.6642,35.6725,35.6559,35.6642,60005.0
2019-07-10 15:25:00,42.87,42.88,42.86,42.86,281423.0,35.6642,35.6725,35.6559,35.6559,281423.0
2019-07-10 15:30:00,42.87,42.89,42.86,42.89,73350.0,35.6642,35.6809,35.6559,35.6809,73350.0
2019-07-10 15:35:00,42.88,42.89,42.85,42.85,122671.0,35.6725,35.6809,35.6476,35.6476,122671.0
2019-07-10 15:40:00,42.86,42.88,42.84,42.88,82809.0,35.6559,35.6725,35.6393,35.6725,82809.0
2019-07-10 15:45:00,42.87,42.87,42.84,42.86,101245.0,35.6642,35.6642,35.6393,35.6559,101245.0
2019-07-10 15:50:00,42.85,42.88,42.85,42.88,176397.0,35.6476,35.6725,35.6476,35.6725,176397.0
2019-07-10 15:55:00,42.88,42.88,42.83,42.84,942738.0,35.6725,35.6725,35.631,35.6393,942738.0
2019-07-11 09:30:00,42.93,42.96,42.86,42.91,278443.0,35.7141,35.7391,35.6559,35.6975,278443.0
2019-07-11 09:35:00,42.92,42.96,42.91,42.94,206758.0,35.7058,35.7391,35.6975,35.7225,206758.0
2019-07-11 09:40:00,42.94,42.94,42.9,42.91,83062.0,35.7225,35.7225,35.6892,35.6975,83062.0
2019-07-11 09:45:00,42.91,42.94,42.89,42.9,113490.0,35.6975,35.7225,35.6809,35.6892,113490.0
2019-07-11 09:50:00,42.89,42.91,42.86,42.87,90045.0,35.6809,35.6975,35.6559,35.6642,90045.0
2019-07-11 09:55:00,42.88,42.91,42.86,42.88,80360.0,35.6725,35.6975,35.6559,35.6725,80360.0
2019-07-11 10:00:00,42.89,42.89,42.84,42.84,127119.0,35.6809,35.6809,35.6393,35.6393,127119.0
2019-07-11 10:05:00,42.84,42.85,42.8,42.84,149985.0,35.6393,35.6476,35.606,35.6393,149985.0
2019-07-11 10:10:00,42.84,42.87,42.82,42.85,171377.0,35.6393,35.6642,35.6226,35.6476,171377.0
2019-07-11 10:15:00,42.85,42.85,42.8,42.81,148925.0,35.6476,35.6476,35.606,35.6143,148925.0
2019-07-11 10:20:00,42.81,42.81,42.78,42.8,101702.0,35.6143,35.6143,35.5894,35.606,101702.0
2019-07-11 10:25:00,42.8,42.81,42.78,42.8,61102.0,35.606,35.6143,35.5894,35.606,61102.0
2019-07-11 10:30:00,42.8,42.81,42.75,42.76,62092.0,35.606,35.6143,35.5644,35.5727,62092.0
2019-07-11 10:35:00,42.76,42.77,42.72,42.73,224905.0,35.5727,35.581,35.5394,35.5478,224905.0
2019-07-11 10:40:00,42.73,42.74,42.69,42.7,192137.0,35.5478,35.5561,35.5145,35.5228,192137.0
2019-07-11 10:45:00,42.71,42.74,42.7,42.74,62180.0,35.5311,35.5561,35.5228,35.5561,62180.0
2019-07-11 10:50:00,42.74,42.77,42.73,42.76,67890.0,35.5561,35.581,35.5478,35.5727,67890.0
2019-07-11 10:55:00,42.76,42.76,42.71,42.75,81674.0,35.5727,35.5727,35.5311,35.5644,81674.0
2019-07-11 11:00:00,42.75,42.75,42.71,42.72,127208.0,35.5644,35.5644,35.5311,35.5394,127208.0
2019-07-11 11:05:00,42.72,42.73,42.69,42.72,68829.0,35.5394,35.5478,35.5145,35.5394,68829.0
2019-07-11 11:10:00,42.72,42.78,42.71,42.76,107218.0,35.5394,35.5894,35.5311,35.5727,107218.0
2019-07-11 11:15:00,42.76,42.79,42.76,42.77,72467.0,35.5727,35.5977,35.5727,35.581,72467.0
2019-07-11 11:20:00,42.77,42.78,42.76,42.78,60570.0,35.581,35.5894,35.5727,35.5894,60570.0
2019-07-11 11:25:00,42.78,42.79,42.77,42.77,65017.0,35.5894,35.5977,35.581,35.581,65017.0
2019-07-11 11:30:00,42.77,42.8,42.76,42.77,44095.0,35.581,35.606,35.5727,35.581,44095.0
2019-07-11 11:35:00,42.78,42.79,42.76,42.79,67784.0,35.5894,35.5977,35.5727,35.5977,67784.0
2019-07-11 11:40:00,42.78,42.79,42.76,42.77,83934.0,35.5894,35.5977,35.5727,35.581,83934.0
2019-07-11 11:45:00,42.77,42.81,42.76,42.8,107634.0,35.581,35.6143,35.5727,35.606,107634.0
2019-07-11 11:50:00,42.8,42.82,42.79,42.81,97738.0,35.606,35.6226,35.5977,35.6143,97738.0
2019-07-11 11:55:00,42.81,42.81,42.79,42.8,38602.0,35.6143,35.6143,35.5977,35.606,38602.0
2019-07-11 12:00:00,42.79,42.82,42.79,42.81,54660.0,35.5977,35.6226,35.5977,35.6143,54660.0
2019-07-11 12:05:00,42.81,42.83,42.8,42.83,37423.0,35.6143,35.631,35.606,35.631,37423.0
2019-07-11 12:10:00,42.83,42.83,42.8,42.8,16541.0,35.631,35.631,35.606,35.606,16541.0
2019-07-11 12:15:00,42.8,42.81,42.79,42.79,25930.0,35.606,35.6143,35.5977,35.5977,25930.0
2019-07-11 12:20:00,42.8,42.81,42.78,42.8,78855.0,35.606,35.6143,35.5894,35.606,78855.0
2019-07-11 12:25:00,42.8,42.8,42.76,42.77,101602.0,35.606,35.606,35.5727,35.581,101602.0
2019-07-11 12:30:00,42.76,42.77,42.75,42.76,70270.0,35.5727,35.581,35.5644,35.5727,70270.0
2019-07-11 12:35:00,42.77,42.79,42.77,42.79,35590.0,35.581,35.5977,35.581,35.5977,35590.0
2019-07-11 12:40:00,42.79,42.79,42.78,42.79,46012.0,35.5977,35.5977,35.5894,35.5977,46012.0
2019-07-11 12:45:00,42.78,42.8,42.78,42.8,44693.0,35.5894,35.606,35.5894,35.606,44693.0
2019-07-11 12:50:00,42.8,42.8,42.78,42.79,115230.0,35.606,35.606,35.5894,35.5977,115230.0
2019-07-11 12:55:00,42.8,42.8,42.79,42.8,20627.0,35.606,35.606,35.5977,35.606,20627.0
2019-07-11 13:00:00,42.8,42.8,42.76,42.78,136332.0,35.606,35.606,35.5727,35.5894,136332.0
2019-07-11 13:05:00,42.77,42.78,42.73,42.73,93686.0,35.581,35.5894,35.5478,35.5478,93686.0
2019-07-11 13:10:00,42.73,42.76,42.73,42.76,98225.0,35.5478,35.5727,35.5478,35.5727,98225.0
2019-07-11 13:15:00,42.76,42.77,42.74,42.74,29764.0,35.5727,35.581,35.5561,35.5561,29764.0
2019-07-11 13:20:00,42.74,42.75,42.72,42.73,93990.0,35.5561,35.5644,35.5394,35.5478,93990.0
2019-07-11 13:25:00,42.73,42.74,42.69,42.7,129038.0,35.5478,35.5561,35.5145,35.5228,129038.0
2019-07-11 13:30:00,42.69,42.7,42.67,42.67,179702.0,35.5145,35.5228,35.4978,35.4978,179702.0
2019-07-11 13:35:00,42.67,42.68,42.64,42.67,120062.0,35.4978,35.5062,35.4729,35.4978,120062.0
2019-07-11 13:40:00,42.68,42.69,42.65,42.66,55198.0,35.5062,35.5145,35.4812,35.4895,55198.0
2019-07-11 13:45:00,42.66,42.66,42.62,42.63,116717.0,35.4895,35.4895,35.4562,35.4646,116717.0
2019-07-11 13:50:00,42.63,42.65,42.61,42.64,80216.0,35.4646,35.4812,35.4479,35.4729,80216.0
2019-07-11 13:55:00,42.64,42.65,42.64,42.65,19674.0,35.4729,35.4812,35.4729,35.4812,19674.0
2019-07-11 14:00:00,42.64,42.67,42.64,42.67,49119.0,35.4729,35.4978,35.4729,35.4978,49119.0
2019-07-11 14:05:00,42.66,42.68,42.65,42.67,88113.0,35.4895,35.5062,35.4812,35.4978,88113.0
2019-07-11 14:10:00,42.68,42.68,42.66,42.68,60335.0,35.5062,35.5062,35.4895,35.5062,60335.0
2019-07-11 14:15:00,42.68,42.68,42.65,42.65,62015.0,35.5062,35.5062,35.4812,35.4812,62015.0
2019-07-11 14:20:00,42.66,42.67,42.65,42.67,117919.0,35.4895,35.4978,35.4812,35.4978,117919.0
2019-07-11 14:25:00,42.66,42.68,42.66,42.68,34983.0,35.4895,35.5062,35.4895,35.5062,34983.0
2019-07-11 14:30:00,42.68,42.71,42.67,42.71,80084.0,35.5062,35.5311,35.4978,35.5311,80084.0
2019-07-11 14:35:00,42.71,42.72,42.69,42.71,102739.0,35.5311,35.5394,35.5145,35.5311,102739.0
2019-07-11 14:40:00,42.71,42.77,42.71,42.77,113441.0,35.5311,35.581,35.5311,35.581,113441.0
2019-07-11 14:45:00,42.76,42.77,42.74,42.74,155387.0,35.5727,35.581,35.5561,35.5561,155387.0
2019-07-11 14:50:00,42.74,42.76,42.73,42.75,78112.0,35.5561,35.5727,35.5478,35.5644,78112.0
2019-07-11 14:55:00,42.75,42.77,42.75,42.76,45263.0,35.5644,35.581,35.5644,35.5727,45263.0
2019-07-11 15:00:00,42.75,42.76,42.75,42.75,35242.0,35.5644,35.5727,35.5644,35.5644,35242.0
2019-07-11 15:05:00,42.75,42.76,42.74,42.75,67282.0,35.5644,35.5727,35.5561,35.5644,67282.0
2019-07-11 15:10:00,42.74,42.75,42.73,42.74,56724.0,35.5561,35.5644,35.5478,35.5561,56724.0
2019-07-11 15:15:00,42.73,42.74,42.72,42.72,137942.0,35.5478,35.5561,35.5394,35.5394,137942.0
2019-07-11 15:20:00,42.73,42.73,42.71,42.72,215658.0,35.5478,35.5478,35.5311,35.5394,215658.0
2019-07-11 15:25:00,42.72,42.74,42.71,42.74,101840.0,35.5394,35.5561,35.5311,35.5561,101840.0
2019-07-11 15:30:00,42.73,42.75,42.73,42.75,84943.0,35.5478,35.5644,35.5478,35.5644,84943.0
2019-07-11 15:35:00,42.75,42.75,42.73,42.74,88665.0,35.5644,35.5644,35.5478,35.5561,88665.0
2019-07-11 15:40:00,42.74,42.74,42.72,42.73,80691.0,35.5561,35.5561,35.5394,35.5478,80691.0
2019-07-11 15:45:00,42.74,42.75,42.73,42.75,75055.0,35.5561,35.5644,35.5478,35.5644,75055.0
2019-07-11 15:50:00,42.75,42.76,42.74,42.75,116806.0,35.5644,35.5727,35.5561,35.5644,116806.0
2019-07-11 15:55:00,42.75,42.76,42.71,42.72,587420.0,35.5644,35.5727,35.5311,35.5394,587420.0
2019-07-12 09:30:00,42.75,42.78,42.74,42.75,130943.0,35.5644,35.5894,35.5561,35.5644,130943.0
2019-07-12 09:35:00,42.74,42.77,42.72,42.77,122781.0,35.5561,35.581,35.5394,35.581,122781.0
2019-07-12 09:40:00,42.77,42.79,42.75,42.76,79744.0,35.581,35.5977,35.5644,35.5727,79744.0
2019-07-12 09:45:00,42.75,42.79,42.75,42.77,152798.0,35.5644,35.5977,35.5644,35.581,152798.0
2019-07-12 09:50:00,42.78,42.79,42.75,42.75,36106.0,35.5894,35.5977,35.5644,35.5644,36106.0
2019-07-12 09:55:00,42.76,42.76,42.72,42.73,80582.0,35.5727,35.5727,35.5394,35.5478,80582.0
2019-07-12 10:00:00,42.73,42.74,42.7,42.71,115976.0,35.5478,35.5561,35.5228,35.5311,115976.0
2019-07-12 10:05:00,42.71,42.73,42.7,42.72,26709.0,35.5311,35.5478,35.5228,35.5394,26709.0
2019-07-12 10:10:00,42.72,42.72,42.68,42.69,70857.0,35.5394,35.5394,35.5062,35.5145,70857.0
2019-07-12 10:15:00,42.68,42.7,42.66,42.7,124007.0,35.5062,35.5228,35.4895,35.5228,124007.0
2019-07-12 10:20:00,42.69,42.7,42.67,42.68,171896.0,35.5145,35.5228,35.4978,35.5062,171896.0
2019-07-12 10:25:00,42.68,42.7,42.67,42.7,120225.0,35.5062,35.5228,35.4978,35.5228,120225.0
2019-07-12 10:30:00,42.7,42.71,42.66,42.66,114396.0,35.5228,35.5311,35.4895,35.4895,114396.0
2019-07-12 10:35:00,42.66,42.68,42.65,42.66,52135.0,35.4895,35.5062,35.4812,35.4895,52135.0
2019-07-12 10:40:00,42.66,42.67,42.63,42.64,28903.0,35.4895,35.4978,35.4646,35.4729,28903.0
2019-07-12 10:45:00,42.63,42.64,42.62,42.63,41619.0,35.4646,35.4729,35.4562,35.4646,41619.0
2019-07-12 10:50:00,42.63,42.65,42.61,42.62,26360.0,35.4646,35.4812,35.4479,35.4562,26360.0
2019-07-12 10:55:00,42.62,42.63,42.6,42.62,51969.0,35.4562,35.4646,35.4396,35.4562,51969.0
2019-07-12 11:00:00,42.62,42.62,42.59,42.61,129504.0,35.4562,35.4562,35.4313,35.4479,129504.0
2019-07-12 11:05:00,42.6,42.61,42.59,42.61,49666.0,35.4396,35.4479,35.4313,35.4479,49666.0
2019-07-12 11:10:00,42.61,42.63,42.6,42.62,55503.0,35.4479,35.4646,35.4396,35.4562,55503.0
2019-07-12 11:15:00,42.62,42.67,42.62,42.67,79796.0,35.4562,35.4978,35.4562,35.4978,79796.0
2019-07-12 11:20:00,42.67,42.67,42.65,42.67,27800.0,35.4978,35.4978,35.4812,35.4978,27800.0
2019-07-12 11:25:00,42.67,42.69,42.67,42.68,88558.0,35.4978,35.5145,35.4978,35.5062,88558.0
2019-07-12 11:30:00,42.67,42.69,42.67,42.68,54432.0,35.4978,35.5145,35.4978,35.5062,54432.0
2019-07-12 11:35:00,42.67,42.69,42.67,42.68,161967.0,35.4978,35.5145,35.4978,35.5062,161967.0
2019-07-12 11:40:00,42.68,42.69,42.66,42.66,60869.0,35.5062,35.5145,35.4895,35.4895,60869.0
2019-07-12 11:45:00,42.66,42.68,42.66,42.68,26500.0,35.4895,35.5062,35.4895,35.5062,26500.0
2019-07-12 11:50:00,42.68,42.68,42.66,42.67,54284.0,35.5062,35.5062,35.4895,35.4978,54284.0
2019-07-12 11:55:00,42.67,42.69,42.67,42.69,25112.0,35.4978,35.5145,35.4978,35.5145,25112.0
2019-07-12 12:00:00,42.69,42.71,42.68,42.7,166437.0,35.5145,35.5311,35.5062,35.5228,166437.0
2019-07-12 12:05:00,42.71,42.72,42.7,42.72,99668.0,35.5311,35.5394,35.5228,35.5394,99668.0
2019-07-12 12:10:00,42.71,42.73,42.7,42.72,121937.0,35.5311,35.5478,35.5228,35.5394,121937.0
2019-07-12 12:15:00,42.73,42.74,42.72,42.73,23229.0,35.5478,35.5561,35.5394,35.5478,23229.0
2019-07-12 12:20:00,42.72,42.73,42.71,42.73,31430.0,35.5394,35.5478,35.5311,35.5478,31430.0
2019-07-12 12:25:00,42.72,42.74,42.72,42.73,24521.0,35.5394,35.5561,35.5394,35.5478,24521.0
2019-07-12 12:30:00,42.74,42.75,42.72,42.73,53404.0,35.5561,35.5644,35.5394,35.5478,53404.0
2019-07-12 12:35:00,42.73,42.74,42.72,42.74,27797.0,35.5478,35.5561,35.5394,35.5561,27797.0
2019-07-12 12:40:00,42.74,42.74,42.73,42.73,26402.0,35.5561,35.5561,35.5478,35.5478,26402.0
2019-07-12 12:45:00,42.74,42.76,42.73,42.76,97871.0,35.5561,35.5727,35.5478,35.5727,97871.0
2019-07-12 12:50:00,42.76,42.78,42.75,42.77,33221.0,35.5727,35.5894,35.5644,35.581,33221.0
2019-07-12 12:55:00,42.76,42.78,42.75,42.78,56832.0,35.5727,35.5894,35.5644,35.5894,56832.0
2019-07-12 13:00:00,42.78,42.79,42.77,42.77,35021.0,35.5894,35.5977,35.581,35.581,35021.0
2019-07-12 13:05:00,42.78,42.79,42.76,42.77,56371.0,35.5894,35.5977,35.5727,35.581,56371.0
2019-07-12 13:10:00,42.77,42.77,42.75,42.76,37507.0,35.581,35.581,35.5644,35.5727,37507.0
2019-07-12 13:15:00,42.76,42.76,42.75,42.76,18603.0,35.5727,35.5727,35.5644,35.5727,18603.0
2019-07-12 13:20:00,42.75,42.76,42.75,42.75,16847.0,35.5644,35.5727,35.5644,35.5644,16847.0
2019-07-12 13:25:00,42.76,42.76,42.74,42.75,13916.0,35.5727,35.5727,35.5561,35.5644,13916.0
2019-07-12 13:30:00,42.75,42.76,42.74,42.76,25963.0,35.5644,35.5727,35.5561,35.5727,25963.0
2019-07-12 13:35:00,42.75,42.76,42.74,42.74,32549.0,35.5644,35.5727,35.5561,35.5561,32549.0
2019-07-12 13:40:00,42.74,42.74,42.72,42.73,25251.0,35.5561,35.5561,35.5394,35.5478,25251.0
2019-07-12 13:45:00,42.72,42.73,42.72,42.73,26138.0,35.5394,35.5478,35.5394,35.5478,26138.0
2019-07-12 13:50:00,42.73,42.73,42.72,42.73,8294.0,35.5478,35.5478,35.5394,35.5478,8294.0
2019-07-12 13:55:00,42.72,42.74,42.72,42.73,18387.0,35.5394,35.5561,35.5394,35.5478,18387.0
2019-07-12 14:00:00,42.73,42.73,42.72,42.73,44206.0,35.5478,35.5478,35.5394,35.5478,44206.0
2019-07-12 14:05:00,42.73,42.73,42.72,42.73,39308.0,35.5478,35.5478,35.5394,35.5478,39308.0
2019-07-12 14:10:00,42.73,42.74,42.72,42.74,38872.0,35.5478,35.5561,35.5394,35.5561,38872.0
2019-07-12 14:15:00,42.74,42.74,42.73,42.74,54492.0,35.5561,35.5561,35.5478,35.5561,54492.0
2019-07-12 14:20:00,42.74,42.75,42.73,42.74,68913.0,35.5561,35.5644,35.5478,35.5561,68913.0
2019-07-12 14:25:00,42.74,42.76,42.74,42.75,100970.0,35.5561,35.5727,35.5561,35.5644,100970.0
2019-07-12 14:30:00,42.75,42.77,42.75,42.77,21483.0,35.5644,35.581,35.5644,35.581,21483.0
2019-07-12 14:35:00,42.76,42.77,42.76,42.77,28387.0,35.5727,35.581,35.5727,35.581,28387.0
2019-07-12 14:40:00,42.77,42.77,42.74,42.76,36624.0,35.581,35.581,35.5561,35.5727,36624.0
2019-07-12 14:45:00,42.76,42.76,42.75,42.75,23973.0,35.5727,35.5727,35.5644,35.5644,23973.0
2019-07-12 14:50:00,42.75,42.76,42.73,42.73,17389.0,35.5644,35.5727,35.5478,35.5478,17389.0
2019-07-12 14:55:00,42.73,42.75,42.72,42.75,52859.0,35.5478,35.5644,35.5394,35.5644,52859.0
2019-07-12 15:00:00,42.75,42.75,42.72,42.72,20979.0,35.5644,35.5644,35.5394,35.5394,20979.0
2019-07-12 15:05:00,42.72,42.74,42.72,42.74,80716.0,35.5394,35.5561,35.5394,35.5561,80716.0
2019-07-12 15:10:00,42.73,42.74,42.72,42.73,47674.0,35.5478,35.5561,35.5394,35.5478,47674.0
2019-07-12 15:15:00,42.73,42.75,42.72,42.75,36377.0,35.5478,35.5644,35.5394,35.5644,36377.0
2019-07-12 15:20:00,42.75,42.75,42.73,42.75,42938.0,35.5644,35.5644,35.5478,35.5644,42938.0
2019-07-12 15:25:00,42.74,42.74,42.72,42.72,21933.0,35.5561,35.5561,35.5394,35.5394,21933.0
2019-07-12 15:30:00,42.73,42.74,42.72,42.73,31157.0,35.5478,35.5561,35.5394,35.5478,31157.0
2019-07-12 15:35:00,42.73,42.74,42.72,42.73,29829.0,35.5478,35.5561,35.5394,35.5478,29829.0
2019-07-12 15:40:00,42.73,42.74,42.72,42.73,29028.0,35.5478,35.5561,35.5394,35.5478,29028.0
2019-07-12 15:45:00,42.72,42.73,42.71,42.72,142926.0,35.5394,35.5478,35.5311,35.5394,142926.0
2019-07-12 15:50:00,42.73,42.73,42.72,42.73,203249.0,35.5478,35.5478,35.5394,35.5478,203249.0
2019-07-12 15:55:00,42.73,42.75,42.72,42.72,248176.0,35.5478,35.5644,35.5394,35.5394,248176.0
2019-07-15 09:30:00,42.92,42.98,42.88,42.95,197895.0,35.7058,35.7557,35.6725,35.7308,197895.0
2019-07-15 09:35:00,42.95,42.98,42.94,42.96,58715.0,35.7308,35.7557,35.7225,35.7391,58715.0
2019-07-15 09:40:00,42.97,43.0,42.96,42.98,101170.0,35.7474,35.7724,35.7391,35.7557,101170.0
2019-07-15 09:45:00,42.97,42.98,42.92,42.93,44194.0,35.7474,35.7557,35.7058,35.7141,44194.0
2019-07-15 09:50:00,42.92,42.93,42.9,42.93,22996.0,35.7058,35.7141,35.6892,35.7141,22996.0
2019-07-15 09:55:00,42.92,42.94,42.9,42.93,143425.0,35.7058,35.7225,35.6892,35.7141,143425.0
2019-07-15 10:00:00,42.94,42.95,42.92,42.93,227416.0,35.7225,35.7308,35.7058,35.7141,227416.0
2019-07-15 10:05:00,42.92,42.94,42.91,42.92,66011.0,35.7058,35.7225,35.6975,35.7058,66011.0
2019-07-15 10:10:00,42.91,42.92,42.89,42.9,124317.0,35.6975,35.7058,35.6809,35.6892,124317.0
2019-07-15 10:15:00,42.9,42.91,42.88,42.9,39834.0,35.6892,35.6975,35.6725,35.6892,39834.0
2019-07-15 10:20:00,42.9,42.93,42.89,42.93,58946.0,35.6892,35.7141,35.6809,35.7141,58946.0
2019-07-15 10:25:00,42.93,42.93,42.91,42.93,116246.0,35.7141,35.7141,35.6975,35.7141,116246.0
2019-07-15 10:30:00,42.93,42.95,42.92,42.94,101493.0,35.7141,35.7308,35.7058,35.7225,101493.0
2019-07-15 10:35:00,42.93,42.95,42.92,42.93,71375.0,35.7141,35.7308,35.7058,35.7141,71375.0
2019-07-15 10:40:00,42.93,42.94,42.92,42.92,37600.0,35.7141,35.7225,35.7058,35.7058,37600.0
2019-07-15 10:45:00,42.91,42.93,42.9,42.93,68956.0,35.6975,35.7141,35.6892,35.7141,68956.0
2019-07-15 10:50:00,42.93,42.97,42.93,42.96,53771.0,35.7141,35.7474,35.7141,35.7391,53771.0
2019-07-15 10:55:00,42.96,42.97,42.95,42.96,63791.0,35.7391,35.7474,35.7308,35.7391,63791.0
2019-07-15 11:00:00,42.96,42.98,42.96,42.96,52824.0,35.7391,35.7557,35.7391,35.7391,52824.0
2019-07-15 11:05:00,42.97,42.97,42.93,42.96,35066.0,35.7474,35.7474,35.7141,35.7391,35066.0
2019-07-15 11:10:00,42.96,42.97,42.95,42.96,33964.0,35.7391,35.7474,35.7308,35.7391,33964.0
2019-07-15 11:15:00,42.96,42.99,42.95,42.99,50493.0,35.7391,35.7641,35.7308,35.7641,50493.0
2019-07-15 11:20:00,42.98,42.99,42.98,42.98,34004.0,35.7557,35.7641,35.7557,35.7557,34004.0
2019-07-15 11:25:00,42.98,42.99,42.96,42.97,76463.0,35.7557,35.7641,35.7391,35.7474,76463.0
2019-07-15 11:30:00,42.97,42.97,42.93,42.93,48331.0,35.7474,35.7474,35.7141,35.7141,48331.0
2019-07-15 11:35:00,42.94,42.95,42.93,42.95,22021.0,35.7225,35.7308,35.7141,35.7308,22021.0
2019-07-15 11:40:00,42.95,42.96,42.94,42.95,41657.0,35.7308,35.7391,35.7225,35.7308,41657.0
2019-07-15 11:45:00,42.94,42.95,42.92,42.93,27799.0,35.7225,35.7308,35.7058,35.7141,27799.0
2019-07-15 11:50:00,42.92,42.94,42.92,42.93,38476.0,35.7058,35.7225,35.7058,35.7141,38476.0
2019-07-15 11:55:00,42.94,42.95,42.92,42.94,50160.0,35.7225,35.7308,35.7058,35.7225,50160.0
2019-07-15 12:00:00,42.95,42.96,42.94,42.96,23353.0,35.7308,35.7391,35.7225,35.7391,23353.0
2019-07-15 12:05:00,42.96,42.96,42.92,42.93,16980.0,35.7391,35.7391,35.7058,35.7141,16980.0
2019-07-15 12:10:00,42.92,42.93,42.91,42.93,26659.0,35.7058,35.7141,35.6975,35.7141,26659.0
2019-07-15 12:15:00,42.93,42.94,42.92,42.94,41102.0,35.7141,35.7225,35.7058,35.7225,41102.0
2019-07-15 12:20:00,42.94,42.95,42.93,42.94,24200.0,35.7225,35.7308,35.7141,35.7225,24200.0
2019-07-15 12:25:00,42.95,42.95,42.93,42.94,27270.0,35.7308,35.7308,35.7141,35.7225,27270.0
2019-07-15 12:30:00,42.94,42.94,42.92,42.93,33851.0,35.7225,35.7225,35.7058,35.7141,33851.0
2019-07-15 12:35:00,42.93,42.94,42.92,42.93,36600.0,35.7141,35.7225,35.7058,35.7141,36600.0
2019-07-15 12:40:00,42.93,42.93,42.91,42.92,44182.0,35.7141,35.7141,35.6975,35.7058,44182.0
2019-07-15 12:45:00,42.93,42.93,42.91,42.91,20518.0,35.7141,35.7141,35.6975,35.6975,20518.0
2019-07-15 12:50:00,42.92,42.93,42.9,42.91,29635.0,35.7058,35.7141,35.6892,35.6975,29635.0
2019-07-15 12:55:00,42.91,42.92,42.9,42.92,17775.0,35.6975,35.7058,35.6892,35.7058,17775.0
2019-07-15 13:00:00,42.92,42.93,42.91,42.93,52449.0,35.7058,35.7141,35.6975,35.7141,52449.0
2019-07-15 13:05:00,42.93,42.93,42.91,42.91,16408.0,35.7141,35.7141,35.6975,35.6975,16408.0
2019-07-15 13:10:00,42.92,42.92,42.9,42.9,30107.0,35.7058,35.7058,35.6892,35.6892,30107.0
2019-07-15 13:15:00,42.91,42.91,42.9,42.9,39781.0,35.6975,35.6975,35.6892,35.6892,39781.0
2019-07-15 13:20:00,42.91,42.91,42.9,42.91,28999.0,35.6975,35.6975,35.6892,35.6975,28999.0
2019-07-15 13:25:00,42.9,42.91,42.89,42.9,77480.0,35.6892,35.6975,35.6809,35.6892,77480.0
2019-07-15 13:30:00,42.9,42.9,42.89,42.9,19822.0,35.6892,35.6892,35.6809,35.6892,19822.0
2019-07-15 13:35:00,42.9,42.91,42.89,42.91,27821.0,35.6892,35.6975,35.6809,35.6975,27821.0
2019-07-15 13:40:00,42.91,42.91,42.89,42.9,63345.0,35.6975,35.6975,35.6809,35.6892,63345.0
2019-07-15 13:45:00,42.89,42.9,42.88,42.88,40603.0,35.6809,35.6892,35.6725,35.6725,40603.0
2019-07-15 13:50:00,42.89,42.9,42.88,42.89,53126.0,35.6809,35.6892,35.6725,35.6809,53126.0
2019-07-15 13:55:00,42.89,42.91,42.89,42.9,111799.0,35.6809,35.6975,35.6809,35.6892,111799.0
2019-07-15 14:00:00,42.91,42.92,42.9,42.91,27645.0,35.6975,35.7058,35.6892,35.6975,27645.0
2019-07-15 14:05:00,42.9,42.91,42.9,42.91,40349.0,35.6892,35.6975,35.6892,35.6975,40349.0
2019-07-15 14:10:00,42.91,42.92,42.9,42.91,93078.0,35.6975,35.7058,35.6892,35.6975,93078.0
2019-07-15 14:15:00,42.91,42.93,42.91,42.92,25761.0,35.6975,35.7141,35.6975,35.7058,25761.0
2019-07-15 14:20:00,42.92,42.93,42.92,42.93,18782.0,35.7058,35.7141,35.7058,35.7141,18782.0
2019-07-15 14:25:00,42.93,42.93,42.92,42.93,30061.0,35.7141,35.7141,35.7058,35.7141,30061.0
2019-07-15 14:30:00,42.93,42.94,42.92,42.94,34862.0,35.7141,35.7225,35.7058,35.7225,34862.0
2019-07-15 14:35:00,42.94,42.94,42.92,42.93,17959.0,35.7225,35.7225,35.7058,35.7141,17959.0
2019-07-15 14:40:00,42.93,42.94,42.92,42.93,15687.0,35.7141,35.7225,35.7058,35.7141,15687.0
2019-07-15 14:45:00,42.92,42.94,42.92,42.94,24699.0,35.7058,35.7225,35.7058,35.7225,24699.0
2019-07-15 14:50:00,42.94,42.94,42.92,42.93,136200.0,35.7225,35.7225,35.7058,35.7141,136200.0
2019-07-15 14:55:00,42.94,42.95,42.93,42.95,18477.0,35.7225,35.7308,35.7141,35.7308,18477.0
2019-07-15 15:00:00,42.95,42.96,42.94,42.95,54136.0,35.7308,35.7391,35.7225,35.7308,54136.0
2019-07-15 15:05:00,42.95,42.96,42.94,42.96,30543.0,35.7308,35.7391,35.7225,35.7391,30543.0
2019-07-15 15:10:00,42.96,42.96,42.93,42.94,77299.0,35.7391,35.7391,35.7141,35.7225,77299.0
2019-07-15 15:15:00,42.94,42.95,42.93,42.95,54877.0,35.7225,35.7308,35.7141,35.7308,54877.0
2019-07-15 15:20:00,42.95,42.95,42.93,42.95,123099.0,35.7308,35.7308,35.7141,35.7308,123099.0
2019-07-15 15:25:00,42.94,42.95,42.94,42.95,69719.0,35.7225,35.7308,35.7225,35.7308,69719.0
2019-07-15 15:30:00,42.95,42.95,42.94,42.95,57485.0,35.7308,35.7308,35.7225,35.7308,57485.0
2019-07-15 15:35:00,42.95,42.96,42.94,42.94,62695.0,35.7308,35.7391,35.7225,35.7225,62695.0
2019-07-15 15:40:00,42.94,42.95,42.93,42.93,88980.0,35.7225,35.7308,35.7141,35.7141,88980.0
2019-07-15 15:45:00,42.94,42.94,42.92,42.93,148253.0,35.7225,35.7225,35.7058,35.7141,148253.0
2019-07-15 15:50:00,42.92,42.94,42.92,42.94,59113.0,35.7058,35.7225,35.7058,35.7225,59113.0
2019-07-15 15:55:00,42.94,42.95,42.92,42.94,238811.0,35.7225,35.7308,35.7058,35.7225,238811.0
2019-07-16 09:30:00,42.95,43.0,42.93,42.99,310157.0,35.7308,35.7724,35.7141,35.7641,310157.0
2019-07-16 09:35:00,42.98,43.0,42.98,42.99,170649.0,35.7557,35.7724,35.7557,35.7641,170649.0
2019-07-16 09:40:00,43.0,43.01,42.99,43.0,73424.0,35.7724,35.7807,35.7641,35.7724,73424.0
2019-07-16 09:45:00,42.99,43.0,42.97,42.98,34351.0,35.7641,35.7724,35.7474,35.7557,34351.0
2019-07-16 09:50:00,42.98,43.0,42.98,43.0,23995.0,35.7557,35.7724,35.7557,35.7724,23995.0
2019-07-16 09:55:00,42.99,43.0,42.98,42.99,30857.0,35.7641,35.7724,35.7557,35.7641,30857.0
2019-07-16 10:00:00,42.99,42.99,42.97,42.98,105889.0,35.7641,35.7641,35.7474,35.7557,105889.0
2019-07-16 10:05:00,42.98,42.99,42.96,42.98,43749.0,35.7557,35.7641,35.7391,35.7557,43749.0
2019-07-16 10:10:00,42.98,43.0,42.96,42.97,81819.0,35.7557,35.7724,35.7391,35.7474,81819.0
2019-07-16 10:15:00,42.98,43.02,42.97,43.01,132943.0,35.7557,35.789,35.7474,35.7807,132943.0
2019-07-16 10:20:00,43.02,43.04,43.02,43.04,93184.0,35.789,35.8057,35.789,35.8057,93184.0
2019-07-16 10:25:00,43.04,43.06,43.03,43.06,25199.0,35.8057,35.8223,35.7973,35.8223,25199.0
2019-07-16 10:30:00,43.06,43.07,43.05,43.06,57277.0,35.8223,35.8306,35.814,35.8223,57277.0
2019-07-16 10:35:00,43.07,43.08,43.05,43.08,81762.0,35.8306,35.8389,35.814,35.8389,81762.0
2019-07-16 10:40:00,43.08,43.08,43.05,43.07,74887.0,35.8389,35.8389,35.814,35.8306,74887.0
2019-07-16 10:45:00,43.06,43.08,43.05,43.05,129707.0,35.8223,35.8389,35.814,35.814,129707.0
2019-07-16 10:50:00,43.05,43.07,43.03,43.04,340494.0,35.814,35.8306,35.7973,35.8057,340494.0
2019-07-16 10:55:00,43.04,43.06,43.03,43.05,177596.0,35.8057,35.8223,35.7973,35.814,177596.0
2019-07-16 11:00:00,43.06,43.06,43.04,43.05,150485.0,35.8223,35.8223,35.8057,35.814,150485.0
2019-07-16 11:05:00,43.06,43.06,43.05,43.05,126861.0,35.8223,35.8223,35.814,35.814,126861.0
2019-07-16 11:10:00,43.05,43.06,43.03,43.04,168708.0,35.814,35.8223,35.7973,35.8057,168708.0
2019-07-16 11:15:00,43.04,43.05,43.02,43.03,114109.0,35.8057,35.814,35.789,35.7973,114109.0
2019-07-16 11:20:00,43.03,43.05,43.03,43.04,26690.0,35.7973,35.814,35.7973,35.8057,26690.0
2019-07-16 11:25:00,43.04,43.04,43.02,43.02,39130.0,35.8057,35.8057,35.789,35.789,39130.0
2019-07-16 11:30:00,43.02,43.03,43.01,43.01,83542.0,35.789,35.7973,35.7807,35.7807,83542.0
2019-07-16 11:35:00,43.02,43.03,43.01,43.02,99160.0,35.789,35.7973,35.7807,35.789,99160.0
2019-07-16 11:40:00,43.02,43.02,42.99,43.0,29217.0,35.789,35.789,35.7641,35.7724,29217.0
2019-07-16 11:45:00,42.99,43.01,42.99,43.0,42481.0,35.7641,35.7807,35.7641,35.7724,42481.0
2019-07-16 11:50:00,43.0,43.01,42.99,43.01,31069.0,35.7724,35.7807,35.7641,35.7807,31069.0
2019-07-16 11:55:00,43.01,43.01,42.94,42.94,70162.0,35.7807,35.7807,35.7225,35.7225,70162.0
2019-07-16 12:00:00,42.94,42.94,42.9,42.93,99665.0,35.7225,35.7225,35.6892,35.7141,99665.0
2019-07-16 12:05:00,42.93,42.94,42.88,42.9,190888.0,35.7141,35.7225,35.6725,35.6892,190888.0
2019-07-16 12:10:00,42.89,42.9,42.86,42.89,45629.0,35.6809,35.6892,35.6559,35.6809,45629.0
2019-07-16 12:15:00,42.89,42.89,42.85,42.85,23879.0,35.6809,35.6809,35.6476,35.6476,23879.0
2019-07-16 12:20:00,42.85,42.88,42.85,42.87,34780.0,35.6476,35.6725,35.6476,35.6642,34780.0
2019-07-16 12:25:00,42.88,42.9,42.87,42.89,181350.0,35.6725,35.6892,35.6642,35.6809,181350.0
2019-07-16 12:30:00,42.9,42.92,42.89,42.92,195025.0,35.6892,35.7058,35.6809,35.7058,195025.0
2019-07-16 12:35:00,42.91,42.93,42.9,42.92,109268.0,35.6975,35.7141,35.6892,35.7058,109268.0
2019-07-16 12:40:00,42.92,42.94,42.92,42.92,15900.0,35.7058,35.7225,35.7058,35.7058,15900.0
2019-07-16 12:45:00,42.93,42.94,42.92,42.94,82403.0,35.7141,35.7225,35.7058,35.7225,82403.0
2019-07-16 12:50:00,42.93,42.94,42.91,42.91,165615.0,35.7141,35.7225,35.6975,35.6975,165615.0
2019-07-16 12:55:00,42.91,42.91,42.89,42.9,22879.0,35.6975,35.6975,35.6809,35.6892,22879.0
2019-07-16 13:00:00,42.9,42.98,42.89,42.97,105088.0,35.6892,35.7557,35.6809,35.7474,105088.0
2019-07-16 13:05:00,42.96,42.98,42.95,42.95,30889.0,35.7391,35.7557,35.7308,35.7308,30889.0
2019-07-16 13:10:00,42.96,42.98,42.95,42.98,62467.0,35.7391,35.7557,35.7308,35.7557,62467.0
2019-07-16 13:15:00,42.98,42.99,42.96,42.96,44295.0,35.7557,35.7641,35.7391,35.7391,44295.0
2019-07-16 13:20:00,42.96,42.96,42.94,42.94,18246.0,35.7391,35.7391,35.7225,35.7225,18246.0
2019-07-16 13:25:00,42.94,42.96,42.93,42.94,25183.0,35.7225,35.7391,35.7141,35.7225,25183.0
2019-07-16 13:30:00,42.93,42.93,42.9,42.91,21610.0,35.7141,35.7141,35.6892,35.6975,21610.0
2019-07-16 13:35:00,42.92,42.95,42.91,42.93,153190.0,35.7058,35.7308,35.6975,35.7141,153190.0
2019-07-16 13:40:00,42.93,42.93,42.91,42.92,56228.0,35.7141,35.7141,35.6975,35.7058,56228.0
2019-07-16 13:45:00,42.91,42.93,42.9,42.91,43253.0,35.6975,35.7141,35.6892,35.6975,43253.0
2019-07-16 13:50:00,42.91,42.92,42.87,42.88,52373.0,35.6975,35.7058,35.6642,35.6725,52373.0
2019-07-16 13:55:00,42.88,42.9,42.88,42.88,48982.0,35.6725,35.6892,35.6725,35.6725,48982.0
2019-07-16 14:00:00,42.88,42.9,42.87,42.89,75441.0,35.6725,35.6892,35.6642,35.6809,75441.0
2019-07-16 14:05:00,42.89,42.9,42.88,42.89,39305.0,35.6809,35.6892,35.6725,35.6809,39305.0
2019-07-16 14:10:00,42.89,42.9,42.87,42.87,21360.0,35.6809,35.6892,35.6642,35.6642,21360.0
2019-07-16 14:15:00,42.87,42.88,42.85,42.86,27891.0,35.6642,35.6725,35.6476,35.6559,27891.0
2019-07-16 14:20:00,42.86,42.86,42.83,42.85,65438.0,35.6559,35.6559,35.631,35.6476,65438.0
2019-07-16 14:25:00,42.85,42.86,42.84,42.85,39173.0,35.6476,35.6559,35.6393,35.6476,39173.0
2019-07-16 14:30:00,42.85,42.86,42.83,42.83,45624.0,35.6476,35.6559,35.631,35.631,45624.0
2019-07-16 14:35:00,42.84,42.86,42.83,42.85,39449.0,35.6393,35.6559,35.631,35.6476,39449.0
2019-07-16 14:40:00,42.86,42.88,42.85,42.87,46349.0,35.6559,35.6725,35.6476,35.6642,46349.0
2019-07-16 14:45:00,42.88,42.89,42.85,42.88,63512.0,35.6725,35.6809,35.6476,35.6725,63512.0
2019-07-16 14:50:00,42.87,42.9,42.87,42.9,66428.0,35.6642,35.6892,35.6642,35.6892,66428.0
2019-07-16 14:55:00,42.89,42.9,42.87,42.88,47063.0,35.6809,35.6892,35.6642,35.6725,47063.0
2019-07-16 15:00:00,42.88,42.89,42.87,42.89,52253.0,35.6725,35.6809,35.6642,35.6809,52253.0
2019-07-16 15:05:00,42.89,42.89,42.88,42.88,33720.0,35.6809,35.6809,35.6725,35.6725,33720.0
2019-07-16 15:10:00,42.89,42.9,42.87,42.88,60544.0,35.6809,35.6892,35.6642,35.6725,60544.0
2019-07-16 15:15:00,42.87,42.89,42.87,42.89,69866.0,35.6642,35.6809,35.6642,35.6809,69866.0
2019-07-16 15:20:00,42.88,42.9,42.88,42.89,56941.0,35.6725,35.6892,35.6725,35.6809,56941.0
2019-07-16 15:25:00,42.89,42.9,42.88,42.89,25779.0,35.6809,35.6892,35.6725,35.6809,25779.0
2019-07-16 15:30:00,42.9,42.91,42.89,42.89,76742.0,35.6892,35.6975,35.6809,35.6809,76742.0
2019-07-16 15:35:00,42.89,42.9,42.89,42.9,37216.0,35.6809,35.6892,35.6809,35.6892,37216.0
2019-07-16 15:40:00,42.9,42.9,42.89,42.9,46182.0,35.6892,35.6892,35.6809,35.6892,46182.0
2019-07-16 15:45:00,42.9,42.9,42.87,42.88,220905.0,35.6892,35.6892,35.6642,35.6725,220905.0
2019-07-16 15:50:00,42.88,42.89,42.86,42.87,152340.0,35.6725,35.6809,35.6559,35.6642,152340.0
2019-07-16 15:55:00,42.87,42.88,42.84,42.84,272513.0,35.6642,35.6725,35.6393,35.6393,272513.0
2019-07-17 09:30:00,42.91,42.91,42.85,42.91,333987.0,35.6975,35.6975,35.6476,35.6975,333987.0
2019-07-17 09:35:00,42.91,42.92,42.87,42.91,55388.0,35.6975,35.7058,35.6642,35.6975,55388.0
2019-07-17 09:40:00,42.9,42.93,42.88,42.88,82397.0,35.6892,35.7141,35.6725,35.6725,82397.0
2019-07-17 09:45:00,42.88,42.9,42.85,42.87,68350.0,35.6725,35.6892,35.6476,35.6642,68350.0
2019-07-17 09:50:00,42.88,42.91,42.87,42.89,83263.0,35.6725,35.6975,35.6642,35.6809,83263.0
2019-07-17 09:55:00,42.89,42.9,42.87,42.87,30407.0,35.6809,35.6892,35.6642,35.6642,30407.0
2019-07-17 10:00:00,42.87,42.88,42.86,42.87,137895.0,35.6642,35.6725,35.6559,35.6642,137895.0
2019-07-17 10:05:00,42.87,42.89,42.85,42.86,48203.0,35.6642,35.6809,35.6476,35.6559,48203.0
2019-07-17 10:10:00,42.86,42.86,42.84,42.84,65455.0,35.6559,35.6559,35.6393,35.6393,65455.0
2019-07-17 10:15:00,42.83,42.86,42.82,42.84,80582.0,35.631,35.6559,35.6226,35.6393,80582.0
2019-07-17 10:20:00,42.84,42.87,42.83,42.84,76284.0,35.6393,35.6642,35.631,35.6393,76284.0
2019-07-17 10:25:00,42.84,42.85,42.82,42.83,46181.0,35.6393,35.6476,35.6226,35.631,46181.0
2019-07-17 10:30:00,42.82,42.84,42.81,42.83,94267.0,35.6226,35.6393,35.6143,35.631,94267.0
2019-07-17 10:35:00,42.83,42.84,42.81,42.82,172414.0,35.631,35.6393,35.6143,35.6226,172414.0
2019-07-17 10:40:00,42.81,42.83,42.77,42.77,417654.0,35.6143,35.631,35.581,35.581,417654.0
2019-07-17 10:45:00,42.78,42.79,42.77,42.78,174952.0,35.5894,35.5977,35.581,35.5894,174952.0
2019-07-17 10:50:00,42.77,42.78,42.73,42.74,135373.0,35.581,35.5894,35.5478,35.5561,135373.0
2019-07-17 10:55:00,42.74,42.79,42.74,42.78,46162.0,35.5561,35.5977,35.5561,35.5894,46162.0
2019-07-17 11:00:00,42.78,42.81,42.78,42.79,70768.0,35.5894,35.6143,35.5894,35.5977,70768.0
2019-07-17 11:05:00,42.79,42.82,42.78,42.82,135740.0,35.5977,35.6226,35.5894,35.6226,135740.0
2019-07-17 11:10:00,42.82,42.84,42.81,42.84,371222.0,35.6226,35.6393,35.6143,35.6393,371222.0
2019-07-17 11:15:00,42.83,42.86,42.83,42.86,134074.0,35.631,35.6559,35.631,35.6559,134074.0
2019-07-17 11:20:00,42.86,42.88,42.85,42.87,447577.0,35.6559,35.6725,35.6476,35.6642,447577.0
2019-07-17 11:25:00,42.87,42.87,42.85,42.85,224073.0,35.6642,35.6642,35.6476,35.6476,224073.0
2019-07-17 11:30:00,42.84,42.86,42.83,42.83,225293.0,35.6393,35.6559,35.631,35.631,225293.0
2019-07-17 11:35:00,42.83,42.85,42.82,42.85,236740.0,35.631,35.6476,35.6226,35.6476,236740.0
2019-07-17 11:40:00,42.85,42.89,42.84,42.89,278236.0,35.6476,35.6809,35.6393,35.6809,278236.0
2019-07-17 11:45:00,42.89,42.92,42.88,42.91,118833.0,35.6809,35.7058,35.6725,35.6975,118833.0
2019-07-17 11:50:00,42.92,42.93,42.91,42.93,78387.0,35.7058,35.7141,35.6975,35.7141,78387.0
2019-07-17 11:55:00,42.93,42.94,42.91,42.93,239719.0,35.7141,35.7225,35.6975,35.7141,239719.0
2019-07-17 12:00:00,42.92,42.93,42.91,42.92,84756.0,35.7058,35.7141,35.6975,35.7058,84756.0
2019-07-17 12:05:00,42.92,42.93,42.91,42.92,93042.0,35.7058,35.7141,35.6975,35.7058,93042.0
2019-07-17 12:10:00,42.91,42.92,42.9,42.91,53320.0,35.6975,35.7058,35.6892,35.6975,53320.0
2019-07-17 12:15:00,42.91,42.91,42.9,42.91,70191.0,35.6975,35.6975,35.6892,35.6975,70191.0
2019-07-17 12:20:00,42.91,42.91,42.89,42.9,72674.0,35.6975,35.6975,35.6809,35.6892,72674.0
2019-07-17 12:25:00,42.89,42.91,42.89,42.89,99371.0,35.6809,35.6975,35.6809,35.6809,99371.0
2019-07-17 12:30:00,42.89,42.92,42.89,42.92,94229.0,35.6809,35.7058,35.6809,35.7058,94229.0
2019-07-17 12:35:00,42.92,42.93,42.9,42.91,41907.0,35.7058,35.7141,35.6892,35.6975,41907.0
2019-07-17 12:40:00,42.91,42.92,42.9,42.91,47631.0,35.6975,35.7058,35.6892,35.6975,47631.0
2019-07-17 12:45:00,42.91,42.91,42.89,42.89,25999.0,35.6975,35.6975,35.6809,35.6809,25999.0
2019-07-17 12:50:00,42.89,42.91,42.88,42.88,39324.0,35.6809,35.6975,35.6725,35.6725,39324.0
2019-07-17 12:55:00,42.89,42.9,42.88,42.89,24972.0,35.6809,35.6892,35.6725,35.6809,24972.0
2019-07-17 13:00:00,42.89,42.89,42.86,42.87,100101.0,35.6809,35.6809,35.6559,35.6642,100101.0
2019-07-17 13:05:00,42.87,42.87,42.85,42.86,46856.0,35.6642,35.6642,35.6476,35.6559,46856.0
2019-07-17 13:10:00,42.87,42.87,42.85,42.86,321269.0,35.6642,35.6642,35.6476,35.6559,321269.0
2019-07-17 13:15:00,42.86,42.86,42.84,42.84,81121.0,35.6559,35.6559,35.6393,35.6393,81121.0
2019-07-17 13:20:00,42.85,42.85,42.83,42.84,77163.0,35.6476,35.6476,35.631,35.6393,77163.0
2019-07-17 13:25:00,42.84,42.85,42.83,42.84,74610.0,35.6393,35.6476,35.631,35.6393,74610.0
2019-07-17 13:30:00,42.84,42.84,42.83,42.84,62273.0,35.6393,35.6393,35.631,35.6393,62273.0
2019-07-17 13:35:00,42.84,42.85,42.82,42.84,138870.0,35.6393,35.6476,35.6226,35.6393,138870.0
2019-07-17 13:40:00,42.84,42.86,42.84,42.85,105324.0,35.6393,35.6559,35.6393,35.6476,105324.0
2019-07-17 13:45:00,42.85,42.85,42.83,42.83,64132.0,35.6476,35.6476,35.631,35.631,64132.0
2019-07-17 13:50:00,42.84,42.84,42.83,42.84,34324.0,35.6393,35.6393,35.631,35.6393,34324.0
2019-07-17 13:55:00,42.84,42.84,42.82,42.83,92933.0,35.6393,35.6393,35.6226,35.631,92933.0
2019-07-17 14:00:00,42.82,42.83,42.81,42.82,99148.0,35.6226,35.631,35.6143,35.6226,99148.0
2019-07-17 14:05:00,42.81,42.83,42.81,42.81,142385.0,35.6143,35.631,35.6143,35.6143,142385.0
2019-07-17 14:10:00,42.82,42.82,42.79,42.8,44182.0,35.6226,35.6226,35.5977,35.606,44182.0
2019-07-17 14:15:00,42.8,42.81,42.79,42.8,90651.0,35.606,35.6143,35.5977,35.606,90651.0
2019-07-17 14:20:00,42.8,42.82,42.8,42.81,39299.0,35.606,35.6226,35.606,35.6143,39299.0
2019-07-17 14:25:00,42.81,42.82,42.8,42.81,42987.0,35.6143,35.6226,35.606,35.6143,42987.0
2019-07-17 14:30:00,42.81,42.81,42.79,42.8,54921.0,35.6143,35.6143,35.5977,35.606,54921.0
2019-07-17 14:35:00,42.8,42.82,42.8,42.8,65455.0,35.606,35.6226,35.606,35.606,65455.0
2019-07-17 14:40:00,42.8,42.81,42.79,42.8,62758.0,35.606,35.6143,35.5977,35.606,62758.0
2019-07-17 14:45:00,42.8,42.81,42.79,42.8,170816.0,35.606,35.6143,35.5977,35.606,170816.0
2019-07-17 14:50:00,42.81,42.81,42.78,42.79,43924.0,35.6143,35.6143,35.5894,35.5977,43924.0
2019-07-17 14:55:00,42.8,42.81,42.79,42.8,42226.0,35.606,35.6143,35.5977,35.606,42226.0
2019-07-17 15:00:00,42.8,42.81,42.77,42.78,126887.0,35.606,35.6143,35.581,35.5894,126887.0
2019-07-17 15:05:00,42.77,42.8,42.77,42.8,76259.0,35.581,35.606,35.581,35.606,76259.0
2019-07-17 15:10:00,42.8,42.83,42.79,42.83,92960.0,35.606,35.631,35.5977,35.631,92960.0
2019-07-17 15:15:00,42.83,42.83,42.82,42.82,31780.0,35.631,35.631,35.6226,35.6226,31780.0
2019-07-17 15:20:00,42.83,42.83,42.78,42.79,58556.0,35.631,35.631,35.5894,35.5977,58556.0
2019-07-17 15:25:00,42.79,42.79,42.76,42.77,48671.0,35.5977,35.5977,35.5727,35.581,48671.0
2019-07-17 15:30:00,42.77,42.8,42.76,42.8,75168.0,35.581,35.606,35.5727,35.606,75168.0
2019-07-17 15:35:00,42.8,42.8,42.78,42.8,48450.0,35.606,35.606,35.5894,35.606,48450.0
2019-07-17 15:40:00,42.79,42.8,42.78,42.79,63596.0,35.5977,35.606,35.5894,35.5977,63596.0
2019-07-17 15:45:00,42.79,42.79,42.77,42.78,68722.0,35.5977,35.5977,35.581,35.5894,68722.0
2019-07-17 15:50:00,42.78,42.79,42.77,42.77,93056.0,35.5894,35.5977,35.581,35.581,93056.0
2019-07-17 15:55:00,42.78,42.79,42.73,42.74,322644.0,35.5894,35.5977,35.5478,35.5561,322644.0
2019-07-18 09:30:00,42.71,42.79,42.69,42.79,189454.0,35.5311,35.5977,35.5145,35.5977,189454.0
2019-07-18 09:35:00,42.8,42.82,42.77,42.78,101236.0,35.606,35.6226,35.581,35.5894,101236.0
2019-07-18 09:40:00,42.77,42.8,42.76,42.8,75032.0,35.581,35.606,35.5727,35.606,75032.0
2019-07-18 09:45:00,42.8,42.82,42.79,42.8,82341.0,35.606,35.6226,35.5977,35.606,82341.0
2019-07-18 09:50:00,42.8,42.83,42.79,42.83,494127.0,35.606,35.631,35.5977,35.631,494127.0
2019-07-18 09:55:00,42.83,42.85,42.82,42.84,229971.0,35.631,35.6476,35.6226,35.6393,229971.0
2019-07-18 10:00:00,42.84,42.84,42.81,42.82,138627.0,35.6393,35.6393,35.6143,35.6226,138627.0
2019-07-18 10:05:00,42.83,42.85,42.81,42.83,183939.0,35.631,35.6476,35.6143,35.631,183939.0
2019-07-18 10:10:00,42.83,42.84,42.81,42.84,115671.0,35.631,35.6393,35.6143,35.6393,115671.0
2019-07-18 10:15:00,42.84,42.85,42.82,42.85,205602.0,35.6393,35.6476,35.6226,35.6476,205602.0
2019-07-18 10:20:00,42.85,42.87,42.83,42.83,105455.0,35.6476,35.6642,35.631,35.631,105455.0
2019-07-18 10:25:00,42.83,42.85,42.82,42.84,60096.0,35.631,35.6476,35.6226,35.6393,60096.0
2019-07-18 10:30:00,42.83,42.85,42.83,42.84,43464.0,35.631,35.6476,35.631,35.6393,43464.0
2019-07-18 10:35:00,42.84,42.84,42.82,42.82,44312.0,35.6393,35.6393,35.6226,35.6226,44312.0
2019-07-18 10:40:00,42.82,42.83,42.81,42.82,51950.0,35.6226,35.631,35.6143,35.6226,51950.0
2019-07-18 10:45:00,42.83,42.83,42.8,42.81,74136.0,35.631,35.631,35.606,35.6143,74136.0
2019-07-18 10:50:00,42.81,42.82,42.77,42.78,102522.0,35.6143,35.6226,35.581,35.5894,102522.0
2019-07-18 10:55:00,42.77,42.8,42.77,42.79,103852.0,35.581,35.606,35.581,35.5977,103852.0
2019-07-18 11:00:00,42.78,42.8,42.78,42.79,46783.0,35.5894,35.606,35.5894,35.5977,46783.0
2019-07-18 11:05:00,42.78,42.8,42.77,42.78,61345.0,35.5894,35.606,35.581,35.5894,61345.0
2019-07-18 11:10:00,42.78,42.79,42.77,42.77,47910.0,35.5894,35.5977,35.581,35.581,47910.0
2019-07-18 11:15:00,42.77,42.79,42.77,42.77,54137.0,35.581,35.5977,35.581,35.581,54137.0
2019-07-18 11:20:00,42.77,42.78,42.74,42.76,87560.0,35.581,35.5894,35.5561,35.5727,87560.0
2019-07-18 11:25:00,42.76,42.77,42.75,42.77,95824.0,35.5727,35.581,35.5644,35.581,95824.0
2019-07-18 11:30:00,42.76,42.77,42.75,42.77,68619.0,35.5727,35.581,35.5644,35.581,68619.0
2019-07-18 11:35:00,42.77,42.77,42.73,42.74,100622.0,35.581,35.581,35.5478,35.5561,100622.0
2019-07-18 11:40:00,42.74,42.75,42.72,42.73,70522.0,35.5561,35.5644,35.5394,35.5478,70522.0
2019-07-18 11:45:00,42.73,42.73,42.7,42.7,34786.0,35.5478,35.5478,35.5228,35.5228,34786.0
2019-07-18 11:50:00,42.71,42.73,42.7,42.72,43979.0,35.5311,35.5478,35.5228,35.5394,43979.0
2019-07-18 11:55:00,42.73,42.74,42.71,42.73,33916.0,35.5478,35.5561,35.5311,35.5478,33916.0
2019-07-18 12:00:00,42.74,42.75,42.73,42.75,41349.0,35.5561,35.5644,35.5478,35.5644,41349.0
2019-07-18 12:05:00,42.75,42.76,42.74,42.76,17028.0,35.5644,35.5727,35.5561,35.5727,17028.0
2019-07-18 12:10:00,42.76,42.77,42.75,42.76,46626.0,35.5727,35.581,35.5644,35.5727,46626.0
2019-07-18 12:15:00,42.76,42.77,42.75,42.77,22087.0,35.5727,35.581,35.5644,35.581,22087.0
2019-07-18 12:20:00,42.77,42.79,42.76,42.77,20982.0,35.581,35.5977,35.5727,35.581,20982.0
2019-07-18 12:25:00,42.79,42.79,42.76,42.76,37410.0,35.5977,35.5977,35.5727,35.5727,37410.0
2019-07-18 12:30:00,42.77,42.78,42.76,42.77,48596.0,35.581,35.5894,35.5727,35.581,48596.0
2019-07-18 12:35:00,42.77,42.78,42.76,42.77,16824.0,35.581,35.5894,35.5727,35.581,16824.0
2019-07-18 12:40:00,42.77,42.77,42.76,42.77,27664.0,35.581,35.581,35.5727,35.581,27664.0
2019-07-18 12:45:00,42.76,42.78,42.76,42.77,28012.0,35.5727,35.5894,35.5727,35.581,28012.0
2019-07-18 12:50:00,42.77,42.77,42.76,42.76,26969.0,35.581,35.581,35.5727,35.5727,26969.0
2019-07-18 12:55:00,42.76,42.77,42.75,42.76,19320.0,35.5727,35.581,35.5644,35.5727,19320.0
2019-07-18 13:00:00,42.75,42.77,42.75,42.77,31395.0,35.5644,35.581,35.5644,35.581,31395.0
2019-07-18 13:05:00,42.77,42.77,42.76,42.77,11869.0,35.581,35.581,35.5727,35.581,11869.0
2019-07-18 13:10:00,42.77,42.77,42.76,42.77,26781.0,35.581,35.581,35.5727,35.581,26781.0
2019-07-18 13:15:00,42.77,42.78,42.76,42.77,36258.0,35.581,35.5894,35.5727,35.581,36258.0
2019-07-18 13:20:00,42.77,42.77,42.76,42.77,12603.0,35.581,35.581,35.5727,35.581,12603.0
2019-07-18 13:25:00,42.77,42.78,42.76,42.77,22223.0,35.581,35.5894,35.5727,35.581,22223.0
2019-07-18 13:30:00,42.78,42.79,42.76,42.77,61383.0,35.5894,35.5977,35.5727,35.581,61383.0
2019-07-18 13:35:00,42.76,42.79,42.76,42.79,40820.0,35.5727,35.5977,35.5727,35.5977,40820.0
2019-07-18 13:40:00,42.79,42.79,42.77,42.78,23713.0,35.5977,35.5977,35.581,35.5894,23713.0
2019-07-18 13:45:00,42.78,42.79,42.77,42.77,124546.0,35.5894,35.5977,35.581,35.581,124546.0
2019-07-18 13:50:00,42.77,42.78,42.75,42.76,81880.0,35.581,35.5894,35.5644,35.5727,81880.0
2019-07-18 13:55:00,42.76,42.77,42.75,42.77,15828.0,35.5727,35.581,35.5644,35.581,15828.0
2019-07-18 14:00:00,42.77,42.79,42.76,42.79,28035.0,35.581,35.5977,35.5727,35.5977,28035.0
2019-07-18 14:05:00,42.78,42.8,42.78,42.79,46701.0,35.5894,35.606,35.5894,35.5977,46701.0
2019-07-18 14:10:00,42.8,42.83,42.8,42.83,125111.0,35.606,35.631,35.606,35.631,125111.0
2019-07-18 14:15:00,42.83,42.89,42.82,42.89,55007.0,35.631,35.6809,35.6226,35.6809,55007.0
2019-07-18 14:20:00,42.89,42.97,42.89,42.96,213749.0,35.6809,35.7474,35.6809,35.7391,213749.0
2019-07-18 14:25:00,42.96,43.0,42.96,42.97,94093.0,35.7391,35.7724,35.7391,35.7474,94093.0
2019-07-18 14:30:00,42.97,42.99,42.96,42.97,152742.0,35.7474,35.7641,35.7391,35.7474,152742.0
2019-07-18 14:35:00,42.98,43.0,42.96,43.0,60389.0,35.7557,35.7724,35.7391,35.7724,60389.0
2019-07-18 14:40:00,43.0,43.01,42.97,42.98,53123.0,35.7724,35.7807,35.7474,35.7557,53123.0
2019-07-18 14:45:00,42.98,43.0,42.96,42.96,118648.0,35.7557,35.7724,35.7391,35.7391,118648.0
2019-07-18 14:50:00,42.96,42.96,42.94,42.94,39811.0,35.7391,35.7391,35.7225,35.7225,39811.0
2019-07-18 14:55:00,42.94,42.99,42.94,42.98,23635.0,35.7225,35.7641,35.7225,35.7557,23635.0
2019-07-18 15:00:00,42.98,43.0,42.97,42.97,69699.0,35.7557,35.7724,35.7474,35.7474,69699.0
2019-07-18 15:05:00,42.97,43.0,42.96,43.0,111079.0,35.7474,35.7724,35.7391,35.7724,111079.0
2019-07-18 15:10:00,42.99,43.03,42.96,43.02,155986.0,35.7641,35.7973,35.7391,35.789,155986.0
2019-07-18 15:15:00,43.02,43.03,42.99,42.99,60116.0,35.789,35.7973,35.7641,35.7641,60116.0
2019-07-18 15:20:00,42.99,42.99,42.97,42.98,41974.0,35.7641,35.7641,35.7474,35.7557,41974.0
2019-07-18 15:25:00,42.97,42.98,42.93,42.96,60550.0,35.7474,35.7557,35.7141,35.7391,60550.0
2019-07-18 15:30:00,42.97,42.97,42.94,42.95,53924.0,35.7474,35.7474,35.7225,35.7308,53924.0
2019-07-18 15:35:00,42.95,42.98,42.95,42.98,57469.0,35.7308,35.7557,35.7308,35.7557,57469.0
2019-07-18 15:40:00,42.97,42.98,42.96,42.97,51700.0,35.7474,35.7557,35.7391,35.7474,51700.0
2019-07-18 15:45:00,42.96,43.01,42.96,43.0,1391725.0,35.7391,35.7807,35.7391,35.7724,1391725.0
2019-07-18 15:50:00,43.0,43.01,42.98,42.98,107859.0,35.7724,35.7807,35.7557,35.7557,107859.0
2019-07-18 15:55:00,42.99,43.02,42.98,43.01,279702.0,35.7641,35.789,35.7557,35.7807,279702.0
2019-07-19 09:30:00,43.05,43.06,42.97,42.97,240756.0,35.814,35.8223,35.7474,35.7474,240756.0
2019-07-19 09:35:00,42.97,42.99,42.96,42.98,99065.0,35.7474,35.7641,35.7391,35.7557,99065.0
2019-07-19 09:40:00,42.98,43.0,42.97,42.98,56986.0,35.7557,35.7724,35.7474,35.7557,56986.0
2019-07-19 09:45:00,42.98,42.99,42.96,42.98,51153.0,35.7557,35.7641,35.7391,35.7557,51153.0
2019-07-19 09:50:00,42.98,42.99,42.94,42.96,92945.0,35.7557,35.7641,35.7225,35.7391,92945.0
2019-07-19 09:55:00,42.96,42.98,42.95,42.97,104571.0,35.7391,35.7557,35.7308,35.7474,104571.0
2019-07-19 10:00:00,42.97,42.99,42.96,42.98,104702.0,35.7474,35.7641,35.7391,35.7557,104702.0
2019-07-19 10:05:00,42.98,42.99,42.93,42.93,106404.0,35.7557,35.7641,35.7141,35.7141,106404.0
2019-07-19 10:10:00,42.93,42.95,42.92,42.95,108670.0,35.7141,35.7308,35.7058,35.7308,108670.0
2019-07-19 10:15:00,42.95,42.99,42.94,42.97,73088.0,35.7308,35.7641,35.7225,35.7474,73088.0
2019-07-19 10:20:00,42.97,42.98,42.94,42.95,79455.0,35.7474,35.7557,35.7225,35.7308,79455.0
2019-07-19 10:25:00,42.95,42.95,42.9,42.93,68727.0,35.7308,35.7308,35.6892,35.7141,68727.0
2019-07-19 10:30:00,42.93,42.96,42.92,42.92,39771.0,35.7141,35.7391,35.7058,35.7058,39771.0
2019-07-19 10:35:00,42.93,42.94,42.9,42.92,74971.0,35.7141,35.7225,35.6892,35.7058,74971.0
2019-07-19 10:40:00,42.92,42.92,42.89,42.91,93450.0,35.7058,35.7058,35.6809,35.6975,93450.0
2019-07-19 10:45:00,42.9,42.91,42.87,42.89,178685.0,35.6892,35.6975,35.6642,35.6809,178685.0
2019-07-19 10:50:00,42.89,42.91,42.88,42.9,151916.0,35.6809,35.6975,35.6725,35.6892,151916.0
2019-07-19 10:55:00,42.9,42.94,42.88,42.94,49670.0,35.6892,35.7225,35.6725,35.7225,49670.0
2019-07-19 11:00:00,42.94,42.95,42.92,42.94,97072.0,35.7225,35.7308,35.7058,35.7225,97072.0
2019-07-19 11:05:00,42.94,42.95,42.92,42.93,177564.0,35.7225,35.7308,35.7058,35.7141,177564.0
2019-07-19 11:10:00,42.94,42.95,42.93,42.93,50153.0,35.7225,35.7308,35.7141,35.7141,50153.0
2019-07-19 11:15:00,42.93,42.94,42.92,42.93,70266.0,35.7141,35.7225,35.7058,35.7141,70266.0
2019-07-19 11:20:00,42.93,42.93,42.9,42.92,90250.0,35.7141,35.7141,35.6892,35.7058,90250.0
2019-07-19 11:25:00,42.92,42.93,42.9,42.92,152541.0,35.7058,35.7141,35.6892,35.7058,152541.0
2019-07-19 11:30:00,42.92,42.93,42.9,42.91,96331.0,35.7058,35.7141,35.6892,35.6975,96331.0
2019-07-19 11:35:00,42.91,42.92,42.87,42.87,235959.0,35.6975,35.7058,35.6642,35.6642,235959.0
2019-07-19 11:40:00,42.87,42.87,42.84,42.85,56883.0,35.6642,35.6642,35.6393,35.6476,56883.0
2019-07-19 11:45:00,42.84,42.86,42.84,42.85,44956.0,35.6393,35.6559,35.6393,35.6476,44956.0
2019-07-19 11:50:00,42.85,42.87,42.85,42.87,90932.0,35.6476,35.6642,35.6476,35.6642,90932.0
2019-07-19 11:55:00,42.87,42.87,42.85,42.86,123746.0,35.6642,35.6642,35.6476,35.6559,123746.0
2019-07-19 12:00:00,42.86,42.87,42.85,42.86,29463.0,35.6559,35.6642,35.6476,35.6559,29463.0
2019-07-19 12:05:00,42.87,42.9,42.86,42.9,48769.0,35.6642,35.6892,35.6559,35.6892,48769.0
2019-07-19 12:10:00,42.89,42.91,42.89,42.91,25751.0,35.6809,35.6975,35.6809,35.6975,25751.0
2019-07-19 12:15:00,42.91,42.93,42.91,42.93,177756.0,35.6975,35.7141,35.6975,35.7141,177756.0
2019-07-19 12:20:00,42.93,42.93,42.92,42.92,25143.0,35.7141,35.7141,35.7058,35.7058,25143.0
2019-07-19 12:25:00,42.93,42.95,42.92,42.94,77652.0,35.7141,35.7308,35.7058,35.7225,77652.0
2019-07-19 12:30:00,42.95,42.95,42.93,42.94,71323.0,35.7308,35.7308,35.7141,35.7225,71323.0
2019-07-19 12:35:00,42.93,42.96,42.93,42.94,54483.0,35.7141,35.7391,35.7141,35.7225,54483.0
2019-07-19 12:40:00,42.95,42.96,42.93,42.94,32146.0,35.7308,35.7391,35.7141,35.7225,32146.0
2019-07-19 12:45:00,42.94,42.95,42.93,42.95,25851.0,35.7225,35.7308,35.7141,35.7308,25851.0
2019-07-19 12:50:00,42.95,42.96,42.94,42.95,47652.0,35.7308,35.7391,35.7225,35.7308,47652.0
2019-07-19 12:55:00,42.95,42.96,42.93,42.94,39032.0,35.7308,35.7391,35.7141,35.7225,39032.0
2019-07-19 13:00:00,42.94,42.94,42.92,42.93,59995.0,35.7225,35.7225,35.7058,35.7141,59995.0
2019-07-19 13:05:00,42.93,42.93,42.91,42.91,46147.0,35.7141,35.7141,35.6975,35.6975,46147.0
2019-07-19 13:10:00,42.91,42.93,42.91,42.93,32938.0,35.6975,35.7141,35.6975,35.7141,32938.0
2019-07-19 13:15:00,42.93,42.93,42.9,42.91,25056.0,35.7141,35.7141,35.6892,35.6975,25056.0
2019-07-19 13:20:00,42.9,42.92,42.9,42.91,28756.0,35.6892,35.7058,35.6892,35.6975,28756.0
2019-07-19 13:25:00,42.91,42.92,42.89,42.9,183692.0,35.6975,35.7058,35.6809,35.6892,183692.0
2019-07-19 13:30:00,42.9,42.91,42.88,42.89,50032.0,35.6892,35.6975,35.6725,35.6809,50032.0
2019-07-19 13:35:00,42.89,42.89,42.88,42.89,29469.0,35.6809,35.6809,35.6725,35.6809,29469.0
2019-07-19 13:40:00,42.89,42.89,42.88,42.88,18271.0,35.6809,35.6809,35.6725,35.6725,18271.0
2019-07-19 13:45:00,42.88,42.89,42.87,42.88,25990.0,35.6725,35.6809,35.6642,35.6725,25990.0
2019-07-19 13:50:00,42.89,42.92,42.88,42.91,106883.0,35.6809,35.7058,35.6725,35.6975,106883.0
2019-07-19 13:55:00,42.9,42.91,42.88,42.91,53854.0,35.6892,35.6975,35.6725,35.6975,53854.0
2019-07-19 14:00:00,42.91,42.93,42.9,42.91,52124.0,35.6975,35.7141,35.6892,35.6975,52124.0
2019-07-19 14:05:00,42.91,42.92,42.79,42.79,188743.0,35.6975,35.7058,35.5977,35.5977,188743.0
2019-07-19 14:10:00,42.79,42.79,42.73,42.75,222064.0,35.5977,35.5977,35.5478,35.5644,222064.0
2019-07-19 14:15:00,42.75,42.79,42.73,42.78,667969.0,35.5644,35.5977,35.5478,35.5894,667969.0
2019-07-19 14:20:00,42.78,42.81,42.77,42.78,55858.0,35.5894,35.6143,35.581,35.5894,55858.0
2019-07-19 14:25:00,42.77,42.79,42.77,42.79,105777.0,35.581,35.5977,35.581,35.5977,105777.0
2019-07-19 14:30:00,42.79,42.81,42.76,42.76,37461.0,35.5977,35.6143,35.5727,35.5727,37461.0
2019-07-19 14:35:00,42.76,42.77,42.75,42.77,70170.0,35.5727,35.581,35.5644,35.581,70170.0
2019-07-19 14:40:00,42.77,42.8,42.77,42.78,64043.0,35.581,35.606,35.581,35.5894,64043.0
2019-07-19 14:45:00,42.78,42.79,42.76,42.79,35465.0,35.5894,35.5977,35.5727,35.5977,35465.0
2019-07-19 14:50:00,42.78,42.8,42.77,42.79,46794.0,35.5894,35.606,35.581,35.5977,46794.0
2019-07-19 14:55:00,42.79,42.8,42.77,42.79,46126.0,35.5977,35.606,35.581,35.5977,46126.0
2019-07-19 15:00:00,42.78,42.78,42.72,42.72,135755.0,35.5894,35.5894,35.5394,35.5394,135755.0
2019-07-19 15:05:00,42.72,42.74,42.71,42.73,57013.0,35.5394,35.5561,35.5311,35.5478,57013.0
2019-07-19 15:10:00,42.73,42.73,42.71,42.73,127857.0,35.5478,35.5478,35.5311,35.5478,127857.0
2019-07-19 15:15:00,42.73,42.74,42.7,42.72,47467.0,35.5478,35.5561,35.5228,35.5394,47467.0
2019-07-19 15:20:00,42.71,42.73,42.69,42.72,106611.0,35.5311,35.5478,35.5145,35.5394,106611.0
2019-07-19 15:25:00,42.73,42.74,42.72,42.73,32071.0,35.5478,35.5561,35.5394,35.5478,32071.0
2019-07-19 15:30:00,42.73,42.75,42.71,42.72,113336.0,35.5478,35.5644,35.5311,35.5394,113336.0
2019-07-19 15:35:00,42.72,42.73,42.71,42.73,107277.0,35.5394,35.5478,35.5311,35.5478,107277.0
2019-07-19 15:40:00,42.72,42.74,42.71,42.74,75615.0,35.5394,35.5561,35.5311,35.5561,75615.0
2019-07-19 15:45:00,42.74,42.74,42.71,42.72,345772.0,35.5561,35.5561,35.5311,35.5394,345772.0
2019-07-19 15:50:00,42.72,42.75,42.71,42.75,164349.0,35.5394,35.5644,35.5311,35.5644,164349.0
2019-07-19 15:55:00,42.75,42.75,42.71,42.74,600067.0,35.5644,35.5644,35.5311,35.5561,600067.0
2019-07-22 09:30:00,42.78,42.85,42.78,42.81,163851.0,35.5894,35.6476,35.5894,35.6143,163851.0
2019-07-22 09:35:00,42.82,42.83,42.79,42.81,1005033.0,35.6226,35.631,35.5977,35.6143,1005033.0
2019-07-22 09:40:00,42.82,42.83,42.79,42.8,179063.0,35.6226,35.631,35.5977,35.606,179063.0
2019-07-22 09:45:00,42.79,42.84,42.79,42.83,175874.0,35.5977,35.6393,35.5977,35.631,175874.0
2019-07-22 09:50:00,42.83,42.84,42.79,42.82,571794.0,35.631,35.6393,35.5977,35.6226,571794.0
2019-07-22 09:55:00,42.82,42.83,42.8,42.81,93604.0,35.6226,35.631,35.606,35.6143,93604.0
2019-07-22 10:00:00,42.8,42.81,42.77,42.77,143906.0,35.606,35.6143,35.581,35.581,143906.0
2019-07-22 10:05:00,42.77,42.78,42.73,42.75,185724.0,35.581,35.5894,35.5478,35.5644,185724.0
2019-07-22 10:10:00,42.74,42.75,42.72,42.73,282971.0,35.5561,35.5644,35.5394,35.5478,282971.0
2019-07-22 10:15:00,42.73,42.75,42.71,42.73,221215.0,35.5478,35.5644,35.5311,35.5478,221215.0
2019-07-22 10:20:00,42.73,42.75,42.73,42.74,345825.0,35.5478,35.5644,35.5478,35.5561,345825.0
2019-07-22 10:25:00,42.73,42.77,42.73,42.77,116438.0,35.5478,35.581,35.5478,35.581,116438.0
2019-07-22 10:30:00,42.77,42.79,42.73,42.74,294228.0,35.581,35.5977,35.5478,35.5561,294228.0
2019-07-22 10:35:00,42.73,42.81,42.73,42.8,81748.0,35.5478,35.6143,35.5478,35.606,81748.0
2019-07-22 10:40:00,42.8,42.8,42.75,42.75,222197.0,35.606,35.606,35.5644,35.5644,222197.0
2019-07-22 10:45:00,42.76,42.77,42.74,42.76,110891.0,35.5727,35.581,35.5561,35.5727,110891.0
2019-07-22 10:50:00,42.76,42.76,42.72,42.74,54393.0,35.5727,35.5727,35.5394,35.5561,54393.0
2019-07-22 10:55:00,42.73,42.77,42.73,42.77,83905.0,35.5478,35.581,35.5478,35.581,83905.0
2019-07-22 11:00:00,42.76,42.78,42.74,42.76,199622.0,35.5727,35.5894,35.5561,35.5727,199622.0
2019-07-22 11:05:00,42.77,42.79,42.76,42.77,109986.0,35.581,35.5977,35.5727,35.581,109986.0
2019-07-22 11:10:00,42.77,42.77,42.74,42.75,120997.0,35.581,35.581,35.5561,35.5644,120997.0
2019-07-22 11:15:00,42.74,42.76,42.73,42.75,75919.0,35.5561,35.5727,35.5478,35.5644,75919.0
2019-07-22 11:20:00,42.76,42.76,42.73,42.75,41468.0,35.5727,35.5727,35.5478,35.5644,41468.0
2019-07-22 11:25:00,42.76,42.79,42.75,42.79,37694.0,35.5727,35.5977,35.5644,35.5977,37694.0
2019-07-22 11:30:00,42.79,42.79,42.76,42.79,42245.0,35.5977,35.5977,35.5727,35.5977,42245.0
2019-07-22 11:35:00,42.79,42.81,42.78,42.8,73279.0,35.5977,35.6143,35.5894,35.606,73279.0
2019-07-22 11:40:00,42.8,42.81,42.78,42.79,80835.0,35.606,35.6143,35.5894,35.5977,80835.0
2019-07-22 11:45:00,42.78,42.8,42.78,42.79,67866.0,35.5894,35.606,35.5894,35.5977,67866.0
2019-07-22 11:50:00,42.79,42.79,42.77,42.78,66748.0,35.5977,35.5977,35.581,35.5894,66748.0
2019-07-22 11:55:00,42.78,42.79,42.75,42.76,48880.0,35.5894,35.5977,35.5644,35.5727,48880.0
2019-07-22 12:00:00,42.75,42.76,42.73,42.74,65707.0,35.5644,35.5727,35.5478,35.5561,65707.0
2019-07-22 12:05:00,42.74,42.75,42.71,42.72,49502.0,35.5561,35.5644,35.5311,35.5394,49502.0
2019-07-22 12:10:00,42.71,42.74,42.71,42.73,30834.0,35.5311,35.5561,35.5311,35.5478,30834.0
2019-07-22 12:15:00,42.73,42.73,42.71,42.72,27641.0,35.5478,35.5478,35.5311,35.5394,27641.0
2019-07-22 12:20:00,42.72,42.73,42.71,42.73,73659.0,35.5394,35.5478,35.5311,35.5478,73659.0
2019-07-22 12:25:00,42.74,42.74,42.71,42.72,38541.0,35.5561,35.5561,35.5311,35.5394,38541.0
2019-07-22 12:30:00,42.71,42.72,42.7,42.71,51577.0,35.5311,35.5394,35.5228,35.5311,51577.0
2019-07-22 12:35:00,42.7,42.73,42.7,42.72,81534.0,35.5228,35.5478,35.5228,35.5394,81534.0
2019-07-22 12:40:00,42.72,42.73,42.72,42.73,33023.0,35.5394,35.5478,35.5394,35.5478,33023.0
2019-07-22 12:45:00,42.73,42.73,42.71,42.72,44103.0,35.5478,35.5478,35.5311,35.5394,44103.0
2019-07-22 12:50:00,42.72,42.73,42.71,42.73,30421.0,35.5394,35.5478,35.5311,35.5478,30421.0
2019-07-22 12:55:00,42.72,42.74,42.71,42.73,82429.0,35.5394,35.5561,35.5311,35.5478,82429.0
2019-07-22 13:00:00,42.73,42.74,42.7,42.71,40172.0,35.5478,35.5561,35.5228,35.5311,40172.0
2019-07-22 13:05:00,42.71,42.72,42.7,42.7,17919.0,35.5311,35.5394,35.5228,35.5228,17919.0
2019-07-22 13:10:00,42.71,42.72,42.7,42.72,49553.0,35.5311,35.5394,35.5228,35.5394,49553.0
2019-07-22 13:15:00,42.72,42.72,42.71,42.72,16932.0,35.5394,35.5394,35.5311,35.5394,16932.0
2019-07-22 13:20:00,42.72,42.72,42.69,42.7,41394.0,35.5394,35.5394,35.5145,35.5228,41394.0
2019-07-22 13:25:00,42.7,42.71,42.68,42.68,31093.0,35.5228,35.5311,35.5062,35.5062,31093.0
2019-07-22 13:30:00,42.69,42.71,42.68,42.71,38245.0,35.5145,35.5311,35.5062,35.5311,38245.0
2019-07-22 13:35:00,42.71,42.73,42.7,42.72,29330.0,35.5311,35.5478,35.5228,35.5394,29330.0
2019-07-22 13:40:00,42.73,42.73,42.72,42.73,16668.0,35.5478,35.5478,35.5394,35.5478,16668.0
2019-07-22 13:45:00,42.73,42.73,42.72,42.72,15017.0,35.5478,35.5478,35.5394,35.5394,15017.0
2019-07-22 13:50:00,42.73,42.74,42.72,42.73,45432.0,35.5478,35.5561,35.5394,35.5478,45432.0
2019-07-22 13:55:00,42.74,42.74,42.73,42.74,21652.0,35.5561,35.5561,35.5478,35.5561,21652.0
2019-07-22 14:00:00,42.73,42.75,42.73,42.75,57375.0,35.5478,35.5644,35.5478,35.5644,57375.0
2019-07-22 14:05:00,42.75,42.76,42.74,42.74,49158.0,35.5644,35.5727,35.5561,35.5561,49158.0
2019-07-22 14:10:00,42.75,42.75,42.72,42.75,88938.0,35.5644,35.5644,35.5394,35.5644,88938.0
2019-07-22 14:15:00,42.73,42.75,42.73,42.73,38857.0,35.5478,35.5644,35.5478,35.5478,38857.0
2019-07-22 14:20:00,42.73,42.74,42.72,42.73,73256.0,35.5478,35.5561,35.5394,35.5478,73256.0
2019-07-22 14:25:00,42.72,42.73,42.71,42.72,24206.0,35.5394,35.5478,35.5311,35.5394,24206.0
2019-07-22 14:30:00,42.71,42.72,42.7,42.71,23853.0,35.5311,35.5394,35.5228,35.5311,23853.0
2019-07-22 14:35:00,42.71,42.71,42.7,42.7,35725.0,35.5311,35.5311,35.5228,35.5228,35725.0
2019-07-22 14:40:00,42.7,42.71,42.68,42.68,70960.0,35.5228,35.5311,35.5062,35.5062,70960.0
2019-07-22 14:45:00,42.68,42.7,42.68,42.69,64286.0,35.5062,35.5228,35.5062,35.5145,64286.0
2019-07-22 14:50:00,42.69,42.71,42.69,42.71,30897.0,35.5145,35.5311,35.5145,35.5311,30897.0
2019-07-22 14:55:00,42.71,42.72,42.7,42.72,32891.0,35.5311,35.5394,35.5228,35.5394,32891.0
2019-07-22 15:00:00,42.71,42.74,42.7,42.72,112820.0,35.5311,35.5561,35.5228,35.5394,112820.0
2019-07-22 15:05:00,42.73,42.74,42.71,42.71,28081.0,35.5478,35.5561,35.5311,35.5311,28081.0
2019-07-22 15:10:00,42.71,42.72,42.7,42.7,18846.0,35.5311,35.5394,35.5228,35.5228,18846.0
2019-07-22 15:15:00,42.71,42.71,42.69,42.7,38762.0,35.5311,35.5311,35.5145,35.5228,38762.0
2019-07-22 15:20:00,42.7,42.71,42.67,42.69,40721.0,35.5228,35.5311,35.4978,35.5145,40721.0
2019-07-22 15:25:00,42.68,42.71,42.68,42.7,35135.0,35.5062,35.5311,35.5062,35.5228,35135.0
2019-07-22 15:30:00,42.69,42.7,42.67,42.68,63519.0,35.5145,35.5228,35.4978,35.5062,63519.0
2019-07-22 15:35:00,42.67,42.68,42.67,42.68,37960.0,35.4978,35.5062,35.4978,35.5062,37960.0
2019-07-22 15:40:00,42.68,42.68,42.67,42.68,48877.0,35.5062,35.5062,35.4978,35.5062,48877.0
2019-07-22 15:45:00,42.67,42.7,42.67,42.69,100020.0,35.4978,35.5228,35.4978,35.5145,100020.0
2019-07-22 15:50:00,42.69,42.7,42.67,42.69,131080.0,35.5145,35.5228,35.4978,35.5145,131080.0
2019-07-22 15:55:00,42.69,42.71,42.69,42.71,264415.0,35.5145,35.5311,35.5145,35.5311,264415.0
2019-07-23 09:30:00,42.75,42.76,42.7,42.71,140842.0,35.5644,35.5727,35.5228,35.5311,140842.0
2019-07-23 09:35:00,42.7,42.72,42.67,42.67,219186.0,35.5228,35.5394,35.4978,35.4978,219186.0
2019-07-23 09:40:00,42.68,42.7,42.67,42.68,185516.0,35.5062,35.5228,35.4978,35.5062,185516.0
2019-07-23 09:45:00,42.68,42.69,42.66,42.69,57598.0,35.5062,35.5145,35.4895,35.5145,57598.0
2019-07-23 09:50:00,42.69,42.69,42.66,42.67,91562.0,35.5145,35.5145,35.4895,35.4978,91562.0
2019-07-23 09:55:00,42.67,42.7,42.66,42.66,46450.0,35.4978,35.5228,35.4895,35.4895,46450.0
2019-07-23 10:00:00,42.67,42.7,42.66,42.68,207985.0,35.4978,35.5228,35.4895,35.5062,207985.0
2019-07-23 10:05:00,42.68,42.69,42.65,42.66,72354.0,35.5062,35.5145,35.4812,35.4895,72354.0
2019-07-23 10:10:00,42.65,42.67,42.65,42.66,70934.0,35.4812,35.4978,35.4812,35.4895,70934.0
2019-07-23 10:15:00,42.66,42.66,42.63,42.64,111586.0,35.4895,35.4895,35.4646,35.4729,111586.0
2019-07-23 10:20:00,42.64,42.65,42.62,42.65,58069.0,35.4729,35.4812,35.4562,35.4812,58069.0
2019-07-23 10:25:00,42.64,42.68,42.63,42.68,97229.0,35.4729,35.5062,35.4646,35.5062,97229.0
2019-07-23 10:30:00,42.67,42.71,42.67,42.71,41094.0,35.4978,35.5311,35.4978,35.5311,41094.0
2019-07-23 10:35:00,42.71,42.73,42.69,42.7,69195.0,35.5311,35.5478,35.5145,35.5228,69195.0
2019-07-23 10:40:00,42.7,42.72,42.7,42.7,66238.0,35.5228,35.5394,35.5228,35.5228,66238.0
2019-07-23 10:45:00,42.71,42.71,42.69,42.69,291840.0,35.5311,35.5311,35.5145,35.5145,291840.0
2019-07-23 10:50:00,42.69,42.71,42.68,42.7,86857.0,35.5145,35.5311,35.5062,35.5228,86857.0
2019-07-23 10:55:00,42.71,42.73,42.7,42.71,58574.0,35.5311,35.5478,35.5228,35.5311,58574.0
2019-07-23 11:00:00,42.7,42.7,42.67,42.69,59350.0,35.5228,35.5228,35.4978,35.5145,59350.0
2019-07-23 11:05:00,42.68,42.7,42.67,42.69,39687.0,35.5062,35.5228,35.4978,35.5145,39687.0
2019-07-23 11:10:00,42.69,42.71,42.69,42.7,65795.0,35.5145,35.5311,35.5145,35.5228,65795.0
2019-07-23 11:15:00,42.7,42.73,42.7,42.73,50982.0,35.5228,35.5478,35.5228,35.5478,50982.0
2019-07-23 11:20:00,42.73,42.74,42.71,42.73,55037.0,35.5478,35.5561,35.5311,35.5478,55037.0
2019-07-23 11:25:00,42.73,42.74,42.69,42.71,76642.0,35.5478,35.5561,35.5145,35.5311,76642.0
2019-07-23 11:30:00,42.7,42.71,42.68,42.68,67588.0,35.5228,35.5311,35.5062,35.5062,67588.0
2019-07-23 11:35:00,42.68,42.69,42.66,42.68,118195.0,35.5062,35.5145,35.4895,35.5062,118195.0
2019-07-23 11:40:00,42.67,42.67,42.65,42.66,38584.0,35.4978,35.4978,35.4812,35.4895,38584.0
2019-07-23 11:45:00,42.66,42.67,42.64,42.66,16107.0,35.4895,35.4978,35.4729,35.4895,16107.0
2019-07-23 11:50:00,42.66,42.68,42.66,42.67,51003.0,35.4895,35.5062,35.4895,35.4978,51003.0
2019-07-23 11:55:00,42.66,42.67,42.64,42.65,18145.0,35.4895,35.4978,35.4729,35.4812,18145.0
2019-07-23 12:00:00,42.64,42.65,42.62,42.63,32032.0,35.4729,35.4812,35.4562,35.4646,32032.0
2019-07-23 12:05:00,42.63,42.64,42.61,42.64,19032.0,35.4646,35.4729,35.4479,35.4729,19032.0
2019-07-23 12:10:00,42.64,42.66,42.63,42.64,65781.0,35.4729,35.4895,35.4646,35.4729,65781.0
2019-07-23 12:15:00,42.63,42.64,42.61,42.62,65965.0,35.4646,35.4729,35.4479,35.4562,65965.0
2019-07-23 12:20:00,42.63,42.64,42.62,42.64,58045.0,35.4646,35.4729,35.4562,35.4729,58045.0
2019-07-23 12:25:00,42.63,42.64,42.6,42.6,162908.0,35.4646,35.4729,35.4396,35.4396,162908.0
2019-07-23 12:30:00,42.6,42.62,42.59,42.62,146779.0,35.4396,35.4562,35.4313,35.4562,146779.0
2019-07-23 12:35:00,42.61,42.63,42.6,42.63,74040.0,35.4479,35.4646,35.4396,35.4646,74040.0
2019-07-23 12:40:00,42.63,42.64,42.62,42.64,76062.0,35.4646,35.4729,35.4562,35.4729,76062.0
2019-07-23 12:45:00,42.64,42.64,42.63,42.64,56821.0,35.4729,35.4729,35.4646,35.4729,56821.0
2019-07-23 12:50:00,42.63,42.64,42.61,42.62,14786.0,35.4646,35.4729,35.4479,35.4562,14786.0
2019-07-23 12:55:00,42.62,42.64,42.61,42.63,42031.0,35.4562,35.4729,35.4479,35.4646,42031.0
2019-07-23 13:00:00,42.63,42.64,42.62,42.62,24473.0,35.4646,35.4729,35.4562,35.4562,24473.0
2019-07-23 13:05:00,42.62,42.63,42.61,42.62,15259.0,35.4562,35.4646,35.4479,35.4562,15259.0
2019-07-23 13:10:00,42.61,42.62,42.59,42.6,82243.0,35.4479,35.4562,35.4313,35.4396,82243.0
2019-07-23 13:15:00,42.61,42.61,42.59,42.6,84863.0,35.4479,35.4479,35.4313,35.4396,84863.0
2019-07-23 13:20:00,42.6,42.61,42.59,42.59,30032.0,35.4396,35.4479,35.4313,35.4313,30032.0
2019-07-23 13:25:00,42.59,42.6,42.57,42.59,28169.0,35.4313,35.4396,35.4147,35.4313,28169.0
2019-07-23 13:30:00,42.58,42.59,42.58,42.59,23028.0,35.423,35.4313,35.423,35.4313,23028.0
2019-07-23 13:35:00,42.59,42.59,42.57,42.57,43247.0,35.4313,35.4313,35.4147,35.4147,43247.0
2019-07-23 13:40:00,42.57,42.74,42.56,42.7,418958.0,35.4147,35.5561,35.4063,35.5228,418958.0
2019-07-23 13:45:00,42.69,42.7,42.67,42.69,56328.0,35.5145,35.5228,35.4978,35.5145,56328.0
2019-07-23 13:50:00,42.69,42.69,42.66,42.66,69207.0,35.5145,35.5145,35.4895,35.4895,69207.0
2019-07-23 13:55:00,42.67,42.72,42.67,42.68,152765.0,35.4978,35.5394,35.4978,35.5062,152765.0
2019-07-23 14:00:00,42.69,42.74,42.67,42.7,79841.0,35.5145,35.5561,35.4978,35.5228,79841.0
2019-07-23 14:05:00,42.69,42.7,42.67,42.67,96359.0,35.5145,35.5228,35.4978,35.4978,96359.0
2019-07-23 14:10:00,42.67,42.68,42.65,42.66,45002.0,35.4978,35.5062,35.4812,35.4895,45002.0
2019-07-23 14:15:00,42.67,42.69,42.66,42.68,55077.0,35.4978,35.5145,35.4895,35.5062,55077.0
2019-07-23 14:20:00,42.68,42.69,42.67,42.68,20235.0,35.5062,35.5145,35.4978,35.5062,20235.0
2019-07-23 14:25:00,42.68,42.69,42.66,42.68,43824.0,35.5062,35.5145,35.4895,35.5062,43824.0
2019-07-23 14:30:00,42.67,42.69,42.67,42.68,55113.0,35.4978,35.5145,35.4978,35.5062,55113.0
2019-07-23 14:35:00,42.68,42.7,42.67,42.7,64422.0,35.5062,35.5228,35.4978,35.5228,64422.0
2019-07-23 14:40:00,42.7,42.73,42.69,42.72,37213.0,35.5228,35.5478,35.5145,35.5394,37213.0
2019-07-23 14:45:00,42.72,42.73,42.71,42.73,26946.0,35.5394,35.5478,35.5311,35.5478,26946.0
2019-07-23 14:50:00,42.72,42.73,42.71,42.73,24737.0,35.5394,35.5478,35.5311,35.5478,24737.0
2019-07-23 14:55:00,42.73,42.74,42.71,42.72,22849.0,35.5478,35.5561,35.5311,35.5394,22849.0
2019-07-23 15:00:00,42.72,42.73,42.7,42.7,43071.0,35.5394,35.5478,35.5228,35.5228,43071.0
2019-07-23 15:05:00,42.7,42.71,42.69,42.7,52105.0,35.5228,35.5311,35.5145,35.5228,52105.0
2019-07-23 15:10:00,42.7,42.71,42.7,42.71,49285.0,35.5228,35.5311,35.5228,35.5311,49285.0
2019-07-23 15:15:00,42.71,42.71,42.68,42.7,53093.0,35.5311,35.5311,35.5062,35.5228,53093.0
2019-07-23 15:20:00,42.7,42.71,42.69,42.7,34137.0,35.5228,35.5311,35.5145,35.5228,34137.0
2019-07-23 15:25:00,42.7,42.72,42.69,42.71,17146.0,35.5228,35.5394,35.5145,35.5311,17146.0
2019-07-23 15:30:00,42.7,42.72,42.7,42.72,37294.0,35.5228,35.5394,35.5228,35.5394,37294.0
2019-07-23 15:35:00,42.72,42.72,42.71,42.71,102584.0,35.5394,35.5394,35.5311,35.5311,102584.0
2019-07-23 15:40:00,42.72,42.72,42.71,42.72,93281.0,35.5394,35.5394,35.5311,35.5394,93281.0
2019-07-23 15:45:00,42.72,42.72,42.69,42.7,260505.0,35.5394,35.5394,35.5145,35.5228,260505.0
2019-07-23 15:50:00,42.7,42.72,42.69,42.71,105608.0,35.5228,35.5394,35.5145,35.5311,105608.0
2019-07-23 15:55:00,42.71,42.72,42.68,42.7,177943.0,35.5311,35.5394,35.5062,35.5228,177943.0
2019-07-24 09:30:00,42.72,42.78,42.72,42.75,233588.0,35.5394,35.5894,35.5394,35.5644,233588.0
2019-07-24 09:35:00,42.75,42.76,42.73,42.76,63573.0,35.5644,35.5727,35.5478,35.5727,63573.0
2019-07-24 09:40:00,42.76,42.78,42.75,42.77,186963.0,35.5727,35.5894,35.5644,35.581,186963.0
2019-07-24 09:45:00,42.77,42.81,42.77,42.8,289929.0,35.581,35.6143,35.581,35.606,289929.0
2019-07-24 09:50:00,42.8,42.83,42.78,42.78,109297.0,35.606,35.631,35.5894,35.5894,109297.0
2019-07-24 09:55:00,42.78,42.8,42.77,42.79,51172.0,35.5894,35.606,35.581,35.5977,51172.0
2019-07-24 10:00:00,42.79,42.82,42.78,42.81,99940.0,35.5977,35.6226,35.5894,35.6143,99940.0
2019-07-24 10:05:00,42.82,42.85,42.81,42.84,62702.0,35.6226,35.6476,35.6143,35.6393,62702.0
2019-07-24 10:10:00,42.83,42.85,42.82,42.84,120527.0,35.631,35.6476,35.6226,35.6393,120527.0
2019-07-24 10:15:00,42.84,42.85,42.8,42.84,78442.0,35.6393,35.6476,35.606,35.6393,78442.0
2019-07-24 10:20:00,42.84,42.86,42.82,42.84,53992.0,35.6393,35.6559,35.6226,35.6393,53992.0
2019-07-24 10:25:00,42.84,42.86,42.83,42.84,50593.0,35.6393,35.6559,35.631,35.6393,50593.0
2019-07-24 10:30:00,42.85,42.86,42.82,42.84,87098.0,35.6476,35.6559,35.6226,35.6393,87098.0
2019-07-24 10:35:00,42.84,42.85,42.82,42.85,30018.0,35.6393,35.6476,35.6226,35.6476,30018.0
2019-07-24 10:40:00,42.85,42.85,42.82,42.83,46873.0,35.6476,35.6476,35.6226,35.631,46873.0
2019-07-24 10:45:00,42.83,42.83,42.81,42.81,35179.0,35.631,35.631,35.6143,35.6143,35179.0
2019-07-24 10:50:00,42.82,42.82,42.78,42.78,80693.0,35.6226,35.6226,35.5894,35.5894,80693.0
2019-07-24 10:55:00,42.79,42.8,42.78,42.8,66996.0,35.5977,35.606,35.5894,35.606,66996.0
2019-07-24 11:00:00,42.8,42.8,42.77,42.8,52297.0,35.606,35.606,35.581,35.606,52297.0
2019-07-24 11:05:00,42.8,42.81,42.79,42.81,178952.0,35.606,35.6143,35.5977,35.6143,178952.0
2019-07-24 11:10:00,42.82,42.82,42.8,42.81,97666.0,35.6226,35.6226,35.606,35.6143,97666.0
2019-07-24 11:15:00,42.8,42.83,42.8,42.81,37646.0,35.606,35.631,35.606,35.6143,37646.0
2019-07-24 11:20:00,42.81,42.82,42.79,42.8,29356.0,35.6143,35.6226,35.5977,35.606,29356.0
2019-07-24 11:25:00,42.8,42.81,42.79,42.81,52585.0,35.606,35.6143,35.5977,35.6143,52585.0
2019-07-24 11:30:00,42.81,42.81,42.8,42.8,39847.0,35.6143,35.6143,35.606,35.606,39847.0
2019-07-24 11:35:00,42.8,42.82,42.8,42.81,184895.0,35.606,35.6226,35.606,35.6143,184895.0
2019-07-24 11:40:00,42.81,42.82,42.78,42.79,37754.0,35.6143,35.6226,35.5894,35.5977,37754.0
2019-07-24 11:45:00,42.79,42.8,42.77,42.8,60373.0,35.5977,35.606,35.581,35.606,60373.0
2019-07-24 11:50:00,42.79,42.8,42.77,42.78,39548.0,35.5977,35.606,35.581,35.5894,39548.0
2019-07-24 11:55:00,42.78,42.78,42.76,42.76,45192.0,35.5894,35.5894,35.5727,35.5727,45192.0
2019-07-24 12:00:00,42.77,42.79,42.77,42.79,26475.0,35.581,35.5977,35.581,35.5977,26475.0
2019-07-24 12:05:00,42.79,42.79,42.77,42.78,19512.0,35.5977,35.5977,35.581,35.5894,19512.0
2019-07-24 12:10:00,42.78,42.8,42.77,42.8,33517.0,35.5894,35.606,35.581,35.606,33517.0
2019-07-24 12:15:00,42.8,42.8,42.77,42.79,54479.0,35.606,35.606,35.581,35.5977,54479.0
2019-07-24 12:20:00,42.8,42.81,42.79,42.81,20270.0,35.606,35.6143,35.5977,35.6143,20270.0
2019-07-24 12:25:00,42.81,42.82,42.8,42.8,92849.0,35.6143,35.6226,35.606,35.606,92849.0
2019-07-24 12:30:00,42.8,42.82,42.79,42.81,44054.0,35.606,35.6226,35.5977,35.6143,44054.0
2019-07-24 12:35:00,42.82,42.82,42.79,42.8,23132.0,35.6226,35.6226,35.5977,35.606,23132.0
2019-07-24 12:40:00,42.8,42.81,42.79,42.8,12771.0,35.606,35.6143,35.5977,35.606,12771.0
2019-07-24 12:45:00,42.8,42.82,42.8,42.81,53519.0,35.606,35.6226,35.606,35.6143,53519.0
2019-07-24 12:50:00,42.8,42.81,42.79,42.8,32946.0,35.606,35.6143,35.5977,35.606,32946.0
2019-07-24 12:55:00,42.8,42.81,42.79,42.8,46447.0,35.606,35.6143,35.5977,35.606,46447.0
2019-07-24 13:00:00,42.81,42.83,42.79,42.8,125197.0,35.6143,35.631,35.5977,35.606,125197.0
2019-07-24 13:05:00,42.8,42.81,42.79,42.81,27708.0,35.606,35.6143,35.5977,35.6143,27708.0
2019-07-24 13:10:00,42.82,42.82,42.79,42.8,38624.0,35.6226,35.6226,35.5977,35.606,38624.0
2019-07-24 13:15:00,42.8,42.8,42.79,42.79,14827.0,35.606,35.606,35.5977,35.5977,14827.0
2019-07-24 13:20:00,42.8,42.81,42.79,42.8,19238.0,35.606,35.6143,35.5977,35.606,19238.0
2019-07-24 13:25:00,42.8,42.81,42.8,42.81,16010.0,35.606,35.6143,35.606,35.6143,16010.0
2019-07-24 13:30:00,42.8,42.8,42.78,42.79,44306.0,35.606,35.606,35.5894,35.5977,44306.0
2019-07-24 13:35:00,42.79,42.8,42.78,42.79,38351.0,35.5977,35.606,35.5894,35.5977,38351.0
2019-07-24 13:40:00,42.79,42.79,42.77,42.78,26348.0,35.5977,35.5977,35.581,35.5894,26348.0
2019-07-24 13:45:00,42.78,42.81,42.77,42.81,19752.0,35.5894,35.6143,35.581,35.6143,19752.0
2019-07-24 13:50:00,42.8,42.81,42.79,42.79,30506.0,35.606,35.6143,35.5977,35.5977,30506.0
2019-07-24 13:55:00,42.78,42.79,42.78,42.79,48422.0,35.5894,35.5977,35.5894,35.5977,48422.0
2019-07-24 14:00:00,42.78,42.8,42.78,42.79,143674.0,35.5894,35.606,35.5894,35.5977,143674.0
2019-07-24 14:05:00,42.79,42.8,42.77,42.77,20637.0,35.5977,35.606,35.581,35.581,20637.0
2019-07-24 14:10:00,42.77,42.78,42.76,42.77,16575.0,35.581,35.5894,35.5727,35.581,16575.0
2019-07-24 14:15:00,42.76,42.78,42.76,42.77,62790.0,35.5727,35.5894,35.5727,35.581,62790.0
2019-07-24 14:20:00,42.78,42.78,42.76,42.77,30787.0,35.5894,35.5894,35.5727,35.581,30787.0
2019-07-24 14:25:00,42.77,42.77,42.76,42.77,18179.0,35.581,35.581,35.5727,35.581,18179.0
2019-07-24 14:30:00,42.77,42.78,42.76,42.77,23473.0,35.581,35.5894,35.5727,35.581,23473.0
2019-07-24 14:35:00,42.77,42.77,42.75,42.76,29092.0,35.581,35.581,35.5644,35.5727,29092.0
2019-07-24 14:40:00,42.75,42.76,42.73,42.75,36239.0,35.5644,35.5727,35.5478,35.5644,36239.0
2019-07-24 14:45:00,42.75,42.76,42.74,42.75,54177.0,35.5644,35.5727,35.5561,35.5644,54177.0
2019-07-24 14:50:00,42.75,42.77,42.75,42.76,62386.0,35.5644,35.581,35.5644,35.5727,62386.0
2019-07-24 14:55:00,42.75,42.75,42.73,42.75,218814.0,35.5644,35.5644,35.5478,35.5644,218814.0
2019-07-24 15:00:00,42.76,42.77,42.75,42.77,58609.0,35.5727,35.581,35.5644,35.581,58609.0
2019-07-24 15:05:00,42.76,42.77,42.74,42.75,41190.0,35.5727,35.581,35.5561,35.5644,41190.0
2019-07-24 15:10:00,42.75,42.77,42.74,42.76,70154.0,35.5644,35.581,35.5561,35.5727,70154.0
2019-07-24 15:15:00,42.76,42.79,42.76,42.78,49237.0,35.5727,35.5977,35.5727,35.5894,49237.0
2019-07-24 15:20:00,42.78,42.78,42.76,42.76,44729.0,35.5894,35.5894,35.5727,35.5727,44729.0
2019-07-24 15:25:00,42.76,42.78,42.75,42.77,41909.0,35.5727,35.5894,35.5644,35.581,41909.0
2019-07-24 15:30:00,42.78,42.79,42.77,42.79,57979.0,35.5894,35.5977,35.581,35.5977,57979.0
2019-07-24 15:35:00,42.79,42.8,42.77,42.78,40500.0,35.5977,35.606,35.581,35.5894,40500.0
2019-07-24 15:40:00,42.79,42.81,42.78,42.8,348208.0,35.5977,35.6143,35.5894,35.606,348208.0
2019-07-24 15:45:00,42.81,42.81,42.8,42.8,81504.0,35.6143,35.6143,35.606,35.606,81504.0
2019-07-24 15:50:00,42.8,42.81,42.8,42.81,61180.0,35.606,35.6143,35.606,35.6143,61180.0
2019-07-24 15:55:00,42.81,42.82,42.79,42.82,932900.0,35.6143,35.6226,35.5977,35.6226,932900.0
2019-07-25 09:30:00,42.81,42.82,42.73,42.73,346844.0,35.6143,35.6226,35.5478,35.5478,346844.0
2019-07-25 09:35:00,42.73,42.74,42.65,42.65,193344.0,35.5478,35.5561,35.4812,35.4812,193344.0
2019-07-25 09:40:00,42.65,42.65,42.54,42.54,363445.0,35.4812,35.4812,35.3897,35.3897,363445.0
2019-07-25 09:45:00,42.55,42.55,42.48,42.52,152788.0,35.398,35.398,35.3398,35.3731,152788.0
2019-07-25 09:50:00,42.52,42.54,42.48,42.49,98463.0,35.3731,35.3897,35.3398,35.3481,98463.0
2019-07-25 09:55:00,42.48,42.55,42.48,42.55,187566.0,35.3398,35.398,35.3398,35.398,187566.0
2019-07-25 10:00:00,42.54,42.61,42.54,42.6,203434.0,35.3897,35.4479,35.3897,35.4396,203434.0
2019-07-25 10:05:00,42.6,42.63,42.59,42.62,247209.0,35.4396,35.4646,35.4313,35.4562,247209.0
2019-07-25 10:10:00,42.62,42.63,42.6,42.6,224348.0,35.4562,35.4646,35.4396,35.4396,224348.0
2019-07-25 10:15:00,42.6,42.64,42.59,42.63,69254.0,35.4396,35.4729,35.4313,35.4646,69254.0
2019-07-25 10:20:00,42.63,42.64,42.58,42.59,67061.0,35.4646,35.4729,35.423,35.4313,67061.0
2019-07-25 10:25:00,42.58,42.62,42.55,42.62,185508.0,35.423,35.4562,35.398,35.4562,185508.0
2019-07-25 10:30:00,42.62,42.67,42.62,42.66,211785.0,35.4562,35.4978,35.4562,35.4895,211785.0
2019-07-25 10:35:00,42.66,42.7,42.65,42.69,90499.0,35.4895,35.5228,35.4812,35.5145,90499.0
2019-07-25 10:40:00,42.7,42.71,42.66,42.68,97671.0,35.5228,35.5311,35.4895,35.5062,97671.0
2019-07-25 10:45:00,42.68,42.7,42.67,42.7,120387.0,35.5062,35.5228,35.4978,35.5228,120387.0
2019-07-25 10:50:00,42.7,42.71,42.67,42.67,132057.0,35.5228,35.5311,35.4978,35.4978,132057.0
2019-07-25 10:55:00,42.68,42.72,42.66,42.67,146535.0,35.5062,35.5394,35.4895,35.4978,146535.0
2019-07-25 11:00:00,42.68,42.71,42.67,42.69,62991.0,35.5062,35.5311,35.4978,35.5145,62991.0
2019-07-25 11:05:00,42.68,42.71,42.66,42.67,76763.0,35.5062,35.5311,35.4895,35.4978,76763.0
2019-07-25 11:10:00,42.68,42.7,42.65,42.65,72410.0,35.5062,35.5228,35.4812,35.4812,72410.0
2019-07-25 11:15:00,42.66,42.66,42.62,42.63,55447.0,35.4895,35.4895,35.4562,35.4646,55447.0
2019-07-25 11:20:00,42.62,42.64,42.61,42.61,128889.0,35.4562,35.4729,35.4479,35.4479,128889.0
2019-07-25 11:25:00,42.62,42.67,42.61,42.66,361164.0,35.4562,35.4978,35.4479,35.4895,361164.0
2019-07-25 11:30:00,42.66,42.66,42.63,42.64,239175.0,35.4895,35.4895,35.4646,35.4729,239175.0
2019-07-25 11:35:00,42.63,42.64,42.61,42.63,58908.0,35.4646,35.4729,35.4479,35.4646,58908.0
2019-07-25 11:40:00,42.62,42.64,42.59,42.59,85956.0,35.4562,35.4729,35.4313,35.4313,85956.0
2019-07-25 11:45:00,42.59,42.62,42.59,42.59,54773.0,35.4313,35.4562,35.4313,35.4313,54773.0
2019-07-25 11:50:00,42.6,42.6,42.57,42.59,36773.0,35.4396,35.4396,35.4147,35.4313,36773.0
2019-07-25 11:55:00,42.59,42.6,42.57,42.58,49577.0,35.4313,35.4396,35.4147,35.423,49577.0
2019-07-25 12:00:00,42.58,42.59,42.55,42.55,52005.0,35.423,35.4313,35.398,35.398,52005.0
2019-07-25 12:05:00,42.55,42.58,42.55,42.55,141134.0,35.398,35.423,35.398,35.398,141134.0
2019-07-25 12:10:00,42.55,42.56,42.54,42.56,72599.0,35.398,35.4063,35.3897,35.4063,72599.0
2019-07-25 12:15:00,42.55,42.57,42.54,42.55,154579.0,35.398,35.4147,35.3897,35.398,154579.0
2019-07-25 12:20:00,42.55,42.55,42.53,42.54,94262.0,35.398,35.398,35.3814,35.3897,94262.0
2019-07-25 12:25:00,42.53,42.56,42.53,42.54,47868.0,35.3814,35.4063,35.3814,35.3897,47868.0
2019-07-25 12:30:00,42.54,42.54,42.52,42.52,68361.0,35.3897,35.3897,35.3731,35.3731,68361.0
2019-07-25 12:35:00,42.52,42.53,42.5,42.5,68636.0,35.3731,35.3814,35.3564,35.3564,68636.0
2019-07-25 12:40:00,42.51,42.51,42.48,42.5,75906.0,35.3647,35.3647,35.3398,35.3564,75906.0
2019-07-25 12:45:00,42.5,42.53,42.5,42.52,41134.0,35.3564,35.3814,35.3564,35.3731,41134.0
2019-07-25 12:50:00,42.53,42.53,42.51,42.52,62982.0,35.3814,35.3814,35.3647,35.3731,62982.0
2019-07-25 12:55:00,42.52,42.54,42.51,42.52,91618.0,35.3731,35.3897,35.3647,35.3731,91618.0
2019-07-25 13:00:00,42.52,42.52,42.47,42.47,65783.0,35.3731,35.3731,35.3315,35.3315,65783.0
2019-07-25 13:05:00,42.48,42.51,42.47,42.49,65528.0,35.3398,35.3647,35.3315,35.3481,65528.0
2019-07-25 13:10:00,42.49,42.51,42.49,42.5,63364.0,35.3481,35.3647,35.3481,35.3564,63364.0
2019-07-25 13:15:00,42.5,42.51,42.49,42.51,28747.0,35.3564,35.3647,35.3481,35.3647,28747.0
2019-07-25 13:20:00,42.5,42.52,42.49,42.52,73237.0,35.3564,35.3731,35.3481,35.3731,73237.0
2019-07-25 13:25:00,42.52,42.54,42.51,42.53,54590.0,35.3731,35.3897,35.3647,35.3814,54590.0
2019-07-25 13:30:00,42.53,42.57,42.53,42.56,81077.0,35.3814,35.4147,35.3814,35.4063,81077.0
2019-07-25 13:35:00,42.56,42.57,42.55,42.57,92497.0,35.4063,35.4147,35.398,35.4147,92497.0
2019-07-25 13:40:00,42.57,42.59,42.56,42.58,51881.0,35.4147,35.4313,35.4063,35.423,51881.0
2019-07-25 13:45:00,42.58,42.59,42.57,42.58,35278.0,35.423,35.4313,35.4147,35.423,35278.0
2019-07-25 13:50:00,42.58,42.58,42.55,42.55,91773.0,35.423,35.423,35.398,35.398,91773.0
2019-07-25 13:55:00,42.56,42.58,42.54,42.54,82023.0,35.4063,35.423,35.3897,35.3897,82023.0
2019-07-25 14:00:00,42.54,42.57,42.53,42.56,35159.0,35.3897,35.4147,35.3814,35.4063,35159.0
2019-07-25 14:05:00,42.56,42.58,42.55,42.57,50705.0,35.4063,35.423,35.398,35.4147,50705.0
2019-07-25 14:10:00,42.57,42.59,42.56,42.59,119676.0,35.4147,35.4313,35.4063,35.4313,119676.0
2019-07-25 14:15:00,42.58,42.6,42.57,42.57,26951.0,35.423,35.4396,35.4147,35.4147,26951.0
2019-07-25 14:20:00,42.58,42.6,42.57,42.57,53106.0,35.423,35.4396,35.4147,35.4147,53106.0
2019-07-25 14:25:00,42.58,42.58,42.55,42.55,47615.0,35.423,35.423,35.398,35.398,47615.0
2019-07-25 14:30:00,42.55,42.57,42.54,42.56,116501.0,35.398,35.4147,35.3897,35.4063,116501.0
2019-07-25 14:35:00,42.55,42.57,42.55,42.56,38454.0,35.398,35.4147,35.398,35.4063,38454.0
2019-07-25 14:40:00,42.56,42.56,42.54,42.54,91235.0,35.4063,35.4063,35.3897,35.3897,91235.0
2019-07-25 14:45:00,42.55,42.56,42.54,42.55,82405.0,35.398,35.4063,35.3897,35.398,82405.0
2019-07-25 14:50:00,42.55,42.56,42.53,42.54,56387.0,35.398,35.4063,35.3814,35.3897,56387.0
2019-07-25 14:55:00,42.54,42.55,42.5,42.51,85460.0,35.3897,35.398,35.3564,35.3647,85460.0
2019-07-25 15:00:00,42.51,42.54,42.49,42.5,146874.0,35.3647,35.3897,35.3481,35.3564,146874.0
2019-07-25 15:05:00,42.5,42.51,42.49,42.5,103691.0,35.3564,35.3647,35.3481,35.3564,103691.0
2019-07-25 15:10:00,42.5,42.51,42.49,42.51,97044.0,35.3564,35.3647,35.3481,35.3647,97044.0
2019-07-25 15:15:00,42.51,42.52,42.5,42.51,73072.0,35.3647,35.3731,35.3564,35.3647,73072.0
2019-07-25 15:20:00,42.52,42.53,42.51,42.52,60743.0,35.3731,35.3814,35.3647,35.3731,60743.0
2019-07-25 15:25:00,42.52,42.54,42.52,42.53,75903.0,35.3731,35.3897,35.3731,35.3814,75903.0
2019-07-25 15:30:00,42.54,42.56,42.54,42.55,69718.0,35.3897,35.4063,35.3897,35.398,69718.0
2019-07-25 15:35:00,42.55,42.55,42.53,42.53,27799.0,35.398,35.398,35.3814,35.3814,27799.0
2019-07-25 15:40:00,42.53,42.55,42.53,42.54,55260.0,35.3814,35.398,35.3814,35.3897,55260.0
2019-07-25 15:45:00,42.54,42.56,42.54,42.55,75166.0,35.3897,35.4063,35.3897,35.398,75166.0
2019-07-25 15:50:00,42.55,42.57,42.55,42.55,132061.0,35.398,35.4147,35.398,35.398,132061.0
2019-07-25 15:55:00,42.55,42.57,42.52,42.57,398056.0,35.398,35.4147,35.3731,35.4147,398056.0
2019-07-26 09:30:00,42.73,42.76,42.67,42.7,195544.0,35.5478,35.5727,35.4978,35.5228,195544.0
2019-07-26 09:35:00,42.7,42.73,42.69,42.71,226512.0,35.5228,35.5478,35.5145,35.5311,226512.0
2019-07-26 09:40:00,42.72,42.74,42.71,42.73,73399.0,35.5394,35.5561,35.5311,35.5478,73399.0
2019-07-26 09:45:00,42.73,42.73,42.67,42.68,69643.0,35.5478,35.5478,35.4978,35.5062,69643.0
2019-07-26 09:50:00,42.68,42.7,42.66,42.68,99274.0,35.5062,35.5228,35.4895,35.5062,99274.0
2019-07-26 09:55:00,42.68,42.68,42.64,42.64,54252.0,35.5062,35.5062,35.4729,35.4729,54252.0
2019-07-26 10:00:00,42.64,42.66,42.63,42.65,104401.0,35.4729,35.4895,35.4646,35.4812,104401.0
2019-07-26 10:05:00,42.66,42.66,42.61,42.61,27296.0,35.4895,35.4895,35.4479,35.4479,27296.0
2019-07-26 10:10:00,42.62,42.63,42.56,42.57,210352.0,35.4562,35.4646,35.4063,35.4147,210352.0
2019-07-26 10:15:00,42.57,42.58,42.53,42.54,185175.0,35.4147,35.423,35.3814,35.3897,185175.0
2019-07-26 10:20:00,42.53,42.57,42.51,42.57,155946.0,35.3814,35.4147,35.3647,35.4147,155946.0
2019-07-26 10:25:00,42.57,42.58,42.55,42.58,72089.0,35.4147,35.423,35.398,35.423,72089.0
2019-07-26 10:30:00,42.58,42.59,42.54,42.59,67763.0,35.423,35.4313,35.3897,35.4313,67763.0
2019-07-26 10:35:00,42.58,42.59,42.56,42.57,98017.0,35.423,35.4313,35.4063,35.4147,98017.0
2019-07-26 10:40:00,42.57,42.58,42.52,42.53,93090.0,35.4147,35.423,35.3731,35.3814,93090.0
2019-07-26 10:45:00,42.52,42.54,42.52,42.54,88472.0,35.3731,35.3897,35.3731,35.3897,88472.0
2019-07-26 10:50:00,42.53,42.55,42.52,42.55,46981.0,35.3814,35.398,35.3731,35.398,46981.0
2019-07-26 10:55:00,42.54,42.57,42.54,42.54,52950.0,35.3897,35.4147,35.3897,35.3897,52950.0
2019-07-26 11:00:00,42.54,42.57,42.53,42.57,74328.0,35.3897,35.4147,35.3814,35.4147,74328.0
2019-07-26 11:05:00,42.56,42.58,42.55,42.56,30150.0,35.4063,35.423,35.398,35.4063,30150.0
2019-07-26 11:10:00,42.55,42.56,42.53,42.53,48035.0,35.398,35.4063,35.3814,35.3814,48035.0
2019-07-26 11:15:00,42.54,42.55,42.53,42.54,43469.0,35.3897,35.398,35.3814,35.3897,43469.0
2019-07-26 11:20:00,42.54,42.57,42.53,42.55,39912.0,35.3897,35.4147,35.3814,35.398,39912.0
2019-07-26 11:25:00,42.55,42.57,42.54,42.57,50418.0,35.398,35.4147,35.3897,35.4147,50418.0
2019-07-26 11:30:00,42.56,42.59,42.56,42.58,66468.0,35.4063,35.4313,35.4063,35.423,66468.0
2019-07-26 11:35:00,42.57,42.6,42.57,42.59,69337.0,35.4147,35.4396,35.4147,35.4313,69337.0
2019-07-26 11:40:00,42.59,42.59,42.57,42.58,68225.0,35.4313,35.4313,35.4147,35.423,68225.0
2019-07-26 11:45:00,42.57,42.6,42.57,42.59,45555.0,35.4147,35.4396,35.4147,35.4313,45555.0
2019-07-26 11:50:00,42.59,42.6,42.58,42.6,21041.0,35.4313,35.4396,35.423,35.4396,21041.0
2019-07-26 11:55:00,42.6,42.62,42.59,42.61,45317.0,35.4396,35.4562,35.4313,35.4479,45317.0
2019-07-26 12:00:00,42.62,42.62,42.59,42.62,319208.0,35.4562,35.4562,35.4313,35.4562,319208.0
2019-07-26 12:05:00,42.61,42.63,42.6,42.62,57264.0,35.4479,35.4646,35.4396,35.4562,57264.0
2019-07-26 12:10:00,42.63,42.64,42.62,42.64,23914.0,35.4646,35.4729,35.4562,35.4729,23914.0
2019-07-26 12:15:00,42.64,42.64,42.61,42.61,25853.0,35.4729,35.4729,35.4479,35.4479,25853.0
2019-07-26 12:20:00,42.61,42.63,42.61,42.63,16684.0,35.4479,35.4646,35.4479,35.4646,16684.0
2019-07-26 12:25:00,42.63,42.64,42.62,42.64,64088.0,35.4646,35.4729,35.4562,35.4729,64088.0
2019-07-26 12:30:00,42.64,42.64,42.62,42.63,106657.0,35.4729,35.4729,35.4562,35.4646,106657.0
2019-07-26 12:35:00,42.64,42.64,42.62,42.63,12365.0,35.4729,35.4729,35.4562,35.4646,12365.0
2019-07-26 12:40:00,42.63,42.63,42.61,42.62,33261.0,35.4646,35.4646,35.4479,35.4562,33261.0
2019-07-26 12:45:00,42.61,42.62,42.61,42.62,16302.0,35.4479,35.4562,35.4479,35.4562,16302.0
2019-07-26 12:50:00,42.62,42.63,42.61,42.62,13126.0,35.4562,35.4646,35.4479,35.4562,13126.0
2019-07-26 12:55:00,42.62,42.63,42.61,42.61,15456.0,35.4562,35.4646,35.4479,35.4479,15456.0
2019-07-26 13:00:00,42.62,42.62,42.61,42.62,9108.0,35.4562,35.4562,35.4479,35.4562,9108.0
2019-07-26 13:05:00,42.61,42.62,42.6,42.62,20062.0,35.4479,35.4562,35.4396,35.4562,20062.0
2019-07-26 13:10:00,42.62,42.62,42.6,42.61,55500.0,35.4562,35.4562,35.4396,35.4479,55500.0
2019-07-26 13:15:00,42.62,42.62,42.59,42.6,31281.0,35.4562,35.4562,35.4313,35.4396,31281.0
2019-07-26 13:20:00,42.6,42.61,42.59,42.61,17329.0,35.4396,35.4479,35.4313,35.4479,17329.0
2019-07-26 13:25:00,42.61,42.61,42.58,42.6,19598.0,35.4479,35.4479,35.423,35.4396,19598.0
2019-07-26 13:30:00,42.59,42.6,42.58,42.58,14239.0,35.4313,35.4396,35.423,35.423,14239.0
2019-07-26 13:35:00,42.59,42.6,42.58,42.59,12259.0,35.4313,35.4396,35.423,35.4313,12259.0
2019-07-26 13:40:00,42.59,42.6,42.58,42.58,22250.0,35.4313,35.4396,35.423,35.423,22250.0
2019-07-26 13:45:00,42.58,42.59,42.58,42.58,53885.0,35.423,35.4313,35.423,35.423,53885.0
2019-07-26 13:50:00,42.59,42.6,42.58,42.6,32401.0,35.4313,35.4396,35.423,35.4396,32401.0
2019-07-26 13:55:00,42.61,42.62,42.6,42.61,21065.0,35.4479,35.4562,35.4396,35.4479,21065.0
2019-07-26 14:00:00,42.62,42.62,42.6,42.61,30543.0,35.4562,35.4562,35.4396,35.4479,30543.0
2019-07-26 14:05:00,42.6,42.61,42.6,42.61,27006.0,35.4396,35.4479,35.4396,35.4479,27006.0
2019-07-26 14:10:00,42.6,42.61,42.6,42.6,15748.0,35.4396,35.4479,35.4396,35.4396,15748.0
2019-07-26 14:15:00,42.6,42.62,42.6,42.61,35795.0,35.4396,35.4562,35.4396,35.4479,35795.0
2019-07-26 14:20:00,42.61,42.62,42.6,42.6,21137.0,35.4479,35.4562,35.4396,35.4396,21137.0
2019-07-26 14:25:00,42.61,42.62,42.6,42.62,24597.0,35.4479,35.4562,35.4396,35.4562,24597.0
2019-07-26 14:30:00,42.62,42.62,42.61,42.62,31578.0,35.4562,35.4562,35.4479,35.4562,31578.0
2019-07-26 14:35:00,42.62,42.63,42.61,42.63,32510.0,35.4562,35.4646,35.4479,35.4646,32510.0
2019-07-26 14:40:00,42.62,42.63,42.61,42.62,27401.0,35.4562,35.4646,35.4479,35.4562,27401.0
2019-07-26 14:45:00,42.62,42.63,42.61,42.63,33211.0,35.4562,35.4646,35.4479,35.4646,33211.0
2019-07-26 14:50:00,42.62,42.63,42.61,42.63,69616.0,35.4562,35.4646,35.4479,35.4646,69616.0
2019-07-26 14:55:00,42.63,42.65,42.62,42.64,19529.0,35.4646,35.4812,35.4562,35.4729,19529.0
2019-07-26 15:00:00,42.64,42.65,42.63,42.64,194956.0,35.4729,35.4812,35.4646,35.4729,194956.0
2019-07-26 15:05:00,42.64,42.65,42.63,42.63,71347.0,35.4729,35.4812,35.4646,35.4646,71347.0
2019-07-26 15:10:00,42.64,42.65,42.63,42.64,37450.0,35.4729,35.4812,35.4646,35.4729,37450.0
2019-07-26 15:15:00,42.64,42.64,42.63,42.64,23676.0,35.4729,35.4729,35.4646,35.4729,23676.0
2019-07-26 15:20:00,42.63,42.65,42.63,42.64,53741.0,35.4646,35.4812,35.4646,35.4729,53741.0
2019-07-26 15:25:00,42.64,42.65,42.63,42.64,25453.0,35.4729,35.4812,35.4646,35.4729,25453.0
2019-07-26 15:30:00,42.64,42.65,42.63,42.64,146669.0,35.4729,35.4812,35.4646,35.4729,146669.0
2019-07-26 15:35:00,42.65,42.65,42.63,42.64,48376.0,35.4812,35.4812,35.4646,35.4729,48376.0
2019-07-26 15:40:00,42.63,42.64,42.63,42.64,65292.0,35.4646,35.4729,35.4646,35.4729,65292.0
2019-07-26 15:45:00,42.63,42.64,42.62,42.62,171090.0,35.4646,35.4729,35.4562,35.4562,171090.0
2019-07-26 15:50:00,42.62,42.63,42.62,42.62,309867.0,35.4562,35.4646,35.4562,35.4562,309867.0
2019-07-26 15:55:00,42.63,42.63,42.6,42.61,356931.0,35.4646,35.4646,35.4396,35.4479,356931.0
2019-07-29 09:30:00,42.55,42.58,42.52,42.53,161335.0,35.398,35.423,35.3731,35.3814,161335.0
2019-07-29 09:35:00,42.53,42.54,42.51,42.53,96871.0,35.3814,35.3897,35.3647,35.3814,96871.0
2019-07-29 09:40:00,42.53,42.53,42.45,42.45,78495.0,35.3814,35.3814,35.3148,35.3148,78495.0
2019-07-29 09:45:00,42.45,42.48,42.44,42.45,48259.0,35.3148,35.3398,35.3065,35.3148,48259.0
2019-07-29 09:50:00,42.44,42.46,42.42,42.43,44476.0,35.3065,35.3231,35.2899,35.2982,44476.0
2019-07-29 09:55:00,42.43,42.45,42.42,42.43,53213.0,35.2982,35.3148,35.2899,35.2982,53213.0
2019-07-29 10:00:00,42.44,42.45,42.43,42.45,136725.0,35.3065,35.3148,35.2982,35.3148,136725.0
2019-07-29 10:05:00,42.45,42.45,42.42,42.43,40193.0,35.3148,35.3148,35.2899,35.2982,40193.0
2019-07-29 10:10:00,42.42,42.43,42.4,42.4,232899.0,35.2899,35.2982,35.2732,35.2732,232899.0
2019-07-29 10:15:00,42.4,42.43,42.4,42.43,107816.0,35.2732,35.2982,35.2732,35.2982,107816.0
2019-07-29 10:20:00,42.42,42.44,42.42,42.44,75698.0,35.2899,35.3065,35.2899,35.3065,75698.0
2019-07-29 10:25:00,42.44,42.44,42.43,42.43,42427.0,35.3065,35.3065,35.2982,35.2982,42427.0
2019-07-29 10:30:00,42.43,42.46,42.42,42.46,58303.0,35.2982,35.3231,35.2899,35.3231,58303.0
2019-07-29 10:35:00,42.45,42.46,42.43,42.44,29630.0,35.3148,35.3231,35.2982,35.3065,29630.0
2019-07-29 10:40:00,42.44,42.48,42.43,42.48,30875.0,35.3065,35.3398,35.2982,35.3398,30875.0
2019-07-29 10:45:00,42.47,42.5,42.47,42.49,24761.0,35.3315,35.3564,35.3315,35.3481,24761.0
2019-07-29 10:50:00,42.5,42.51,42.49,42.51,21292.0,35.3564,35.3647,35.3481,35.3647,21292.0
2019-07-29 10:55:00,42.51,42.52,42.47,42.48,55694.0,35.3647,35.3731,35.3315,35.3398,55694.0
2019-07-29 11:00:00,42.48,42.5,42.47,42.49,76513.0,35.3398,35.3564,35.3315,35.3481,76513.0
2019-07-29 11:05:00,42.49,42.5,42.47,42.47,23647.0,35.3481,35.3564,35.3315,35.3315,23647.0
2019-07-29 11:10:00,42.47,42.48,42.45,42.48,36713.0,35.3315,35.3398,35.3148,35.3398,36713.0
2019-07-29 11:15:00,42.48,42.49,42.46,42.49,31739.0,35.3398,35.3481,35.3231,35.3481,31739.0
2019-07-29 11:20:00,42.49,42.51,42.49,42.51,47686.0,35.3481,35.3647,35.3481,35.3647,47686.0
2019-07-29 11:25:00,42.51,42.51,42.49,42.5,17357.0,35.3647,35.3647,35.3481,35.3564,17357.0
2019-07-29 11:30:00,42.49,42.5,42.48,42.49,37903.0,35.3481,35.3564,35.3398,35.3481,37903.0
2019-07-29 11:35:00,42.49,42.52,42.48,42.52,35121.0,35.3481,35.3731,35.3398,35.3731,35121.0
2019-07-29 11:40:00,42.52,42.54,42.51,42.52,32137.0,35.3731,35.3897,35.3647,35.3731,32137.0
2019-07-29 11:45:00,42.52,42.53,42.5,42.52,46641.0,35.3731,35.3814,35.3564,35.3731,46641.0
2019-07-29 11:50:00,42.52,42.53,42.51,42.53,25458.0,35.3731,35.3814,35.3647,35.3814,25458.0
2019-07-29 11:55:00,42.53,42.55,42.52,42.54,42404.0,35.3814,35.398,35.3731,35.3897,42404.0
2019-07-29 12:00:00,42.54,42.54,42.51,42.52,46349.0,35.3897,35.3897,35.3647,35.3731,46349.0
2019-07-29 12:05:00,42.51,42.53,42.51,42.51,32666.0,35.3647,35.3814,35.3647,35.3647,32666.0
2019-07-29 12:10:00,42.52,42.52,42.5,42.51,25090.0,35.3731,35.3731,35.3564,35.3647,25090.0
2019-07-29 12:15:00,42.51,42.51,42.48,42.49,17542.0,35.3647,35.3647,35.3398,35.3481,17542.0
2019-07-29 12:20:00,42.49,42.51,42.48,42.5,38308.0,35.3481,35.3647,35.3398,35.3564,38308.0
2019-07-29 12:25:00,42.49,42.51,42.49,42.51,22374.0,35.3481,35.3647,35.3481,35.3647,22374.0
2019-07-29 12:30:00,42.51,42.52,42.5,42.51,152338.0,35.3647,35.3731,35.3564,35.3647,152338.0
2019-07-29 12:35:00,42.51,42.52,42.49,42.5,69653.0,35.3647,35.3731,35.3481,35.3564,69653.0
2019-07-29 12:40:00,42.5,42.51,42.49,42.51,30120.0,35.3564,35.3647,35.3481,35.3647,30120.0
2019-07-29 12:45:00,42.51,42.52,42.5,42.52,66356.0,35.3647,35.3731,35.3564,35.3731,66356.0
2019-07-29 12:50:00,42.51,42.52,42.51,42.52,7982.0,35.3647,35.3731,35.3647,35.3731,7982.0
2019-07-29 12:55:00,42.52,42.55,42.52,42.55,22732.0,35.3731,35.398,35.3731,35.398,22732.0
2019-07-29 13:00:00,42.55,42.56,42.54,42.55,22580.0,35.398,35.4063,35.3897,35.398,22580.0
2019-07-29 13:05:00,42.55,42.55,42.53,42.53,16307.0,35.398,35.398,35.3814,35.3814,16307.0
2019-07-29 13:10:00,42.54,42.55,42.53,42.54,78781.0,35.3897,35.398,35.3814,35.3897,78781.0
2019-07-29 13:15:00,42.55,42.57,42.55,42.56,61886.0,35.398,35.4147,35.398,35.4063,61886.0
2019-07-29 13:20:00,42.56,42.56,42.54,42.55,67284.0,35.4063,35.4063,35.3897,35.398,67284.0
2019-07-29 13:25:00,42.55,42.55,42.54,42.55,10988.0,35.398,35.398,35.3897,35.398,10988.0
2019-07-29 13:30:00,42.55,42.56,42.54,42.55,26855.0,35.398,35.4063,35.3897,35.398,26855.0
2019-07-29 13:35:00,42.56,42.56,42.55,42.56,10078.0,35.4063,35.4063,35.398,35.4063,10078.0
2019-07-29 13:40:00,42.56,42.56,42.55,42.56,10373.0,35.4063,35.4063,35.398,35.4063,10373.0
2019-07-29 13:45:00,42.56,42.56,42.54,42.55,38903.0,35.4063,35.4063,35.3897,35.398,38903.0
2019-07-29 13:50:00,42.55,42.55,42.54,42.54,7900.0,35.398,35.398,35.3897,35.3897,7900.0
2019-07-29 13:55:00,42.54,42.55,42.53,42.54,49539.0,35.3897,35.398,35.3814,35.3897,49539.0
2019-07-29 14:00:00,42.55,42.56,42.54,42.55,22116.0,35.398,35.4063,35.3897,35.398,22116.0
2019-07-29 14:05:00,42.55,42.57,42.54,42.57,58248.0,35.398,35.4147,35.3897,35.4147,58248.0
2019-07-29 14:10:00,42.57,42.59,42.56,42.58,87142.0,35.4147,35.4313,35.4063,35.423,87142.0
2019-07-29 14:15:00,42.58,42.59,42.57,42.58,34264.0,35.423,35.4313,35.4147,35.423,34264.0
2019-07-29 14:20:00,42.58,42.59,42.57,42.59,42911.0,35.423,35.4313,35.4147,35.4313,42911.0
2019-07-29 14:25:00,42.59,42.6,42.58,42.59,19186.0,35.4313,35.4396,35.423,35.4313,19186.0
2019-07-29 14:30:00,42.59,42.6,42.58,42.59,22650.0,35.4313,35.4396,35.423,35.4313,22650.0
2019-07-29 14:35:00,42.59,42.59,42.57,42.58,27236.0,35.4313,35.4313,35.4147,35.423,27236.0
2019-07-29 14:40:00,42.57,42.59,42.57,42.59,4272.0,35.4147,35.4313,35.4147,35.4313,4272.0
2019-07-29 14:45:00,42.59,42.6,42.58,42.59,67281.0,35.4313,35.4396,35.423,35.4313,67281.0
2019-07-29 14:50:00,42.6,42.61,42.59,42.61,17269.0,35.4396,35.4479,35.4313,35.4479,17269.0
2019-07-29 14:55:00,42.61,42.62,42.6,42.62,25430.0,35.4479,35.4562,35.4396,35.4562,25430.0
2019-07-29 15:00:00,42.62,42.64,42.6,42.61,189607.0,35.4562,35.4729,35.4396,35.4479,189607.0
2019-07-29 15:05:00,42.62,42.62,42.6,42.61,33022.0,35.4562,35.4562,35.4396,35.4479,33022.0
2019-07-29 15:10:00,42.6,42.61,42.59,42.61,29439.0,35.4396,35.4479,35.4313,35.4479,29439.0
2019-07-29 15:15:00,42.61,42.62,42.6,42.61,75230.0,35.4479,35.4562,35.4396,35.4479,75230.0
2019-07-29 15:20:00,42.61,42.62,42.6,42.62,25319.0,35.4479,35.4562,35.4396,35.4562,25319.0
2019-07-29 15:25:00,42.62,42.63,42.59,42.61,68397.0,35.4562,35.4646,35.4313,35.4479,68397.0
2019-07-29 15:30:00,42.61,42.61,42.59,42.59,53779.0,35.4479,35.4479,35.4313,35.4313,53779.0
2019-07-29 15:35:00,42.6,42.61,42.59,42.61,20677.0,35.4396,35.4479,35.4313,35.4479,20677.0
2019-07-29 15:40:00,42.61,42.63,42.6,42.62,84748.0,35.4479,35.4646,35.4396,35.4562,84748.0
2019-07-29 15:45:00,42.63,42.63,42.61,42.62,79084.0,35.4646,35.4646,35.4479,35.4562,79084.0
2019-07-29 15:50:00,42.62,42.63,42.61,42.61,66152.0,35.4562,35.4646,35.4479,35.4479,66152.0
2019-07-29 15:55:00,42.62,42.63,42.61,42.61,203550.0,35.4562,35.4646,35.4479,35.4479,203550.0
2019-07-30 09:30:00,42.25,42.25,42.12,42.13,392723.0,35.1484,35.1484,35.0403,35.0486,392723.0
2019-07-30 09:35:00,42.13,42.17,42.11,42.13,149100.0,35.0486,35.0819,35.032,35.0486,149100.0
2019-07-30 09:40:00,42.14,42.17,42.13,42.15,121036.0,35.0569,35.0819,35.0486,35.0652,121036.0
2019-07-30 09:45:00,42.15,42.16,42.09,42.11,103864.0,35.0652,35.0736,35.0153,35.032,103864.0
2019-07-30 09:50:00,42.11,42.13,42.09,42.13,58421.0,35.032,35.0486,35.0153,35.0486,58421.0
2019-07-30 09:55:00,42.13,42.16,42.12,42.13,52240.0,35.0486,35.0736,35.0403,35.0486,52240.0
2019-07-30 10:00:00,42.13,42.16,42.11,42.13,259617.0,35.0486,35.0736,35.032,35.0486,259617.0
2019-07-30 10:05:00,42.13,42.15,42.13,42.14,99635.0,35.0486,35.0652,35.0486,35.0569,99635.0
2019-07-30 10:10:00,42.15,42.15,42.1,42.13,139635.0,35.0652,35.0652,35.0237,35.0486,139635.0
2019-07-30 10:15:00,42.13,42.19,42.13,42.18,107877.0,35.0486,35.0985,35.0486,35.0902,107877.0
2019-07-30 10:20:00,42.18,42.18,42.14,42.14,97568.0,35.0902,35.0902,35.0569,35.0569,97568.0
2019-07-30 10:25:00,42.14,42.16,42.13,42.15,46998.0,35.0569,35.0736,35.0486,35.0652,46998.0
2019-07-30 10:30:00,42.16,42.19,42.15,42.16,126705.0,35.0736,35.0985,35.0652,35.0736,126705.0
2019-07-30 10:35:00,42.17,42.18,42.14,42.15,52828.0,35.0819,35.0902,35.0569,35.0652,52828.0
2019-07-30 10:40:00,42.15,42.18,42.13,42.13,69989.0,35.0652,35.0902,35.0486,35.0486,69989.0
2019-07-30 10:45:00,42.13,42.15,42.12,42.14,113508.0,35.0486,35.0652,35.0403,35.0569,113508.0
2019-07-30 10:50:00,42.14,42.17,42.13,42.16,62160.0,35.0569,35.0819,35.0486,35.0736,62160.0
2019-07-30 10:55:00,42.17,42.17,42.14,42.15,46113.0,35.0819,35.0819,35.0569,35.0652,46113.0
2019-07-30 11:00:00,42.15,42.22,42.15,42.21,141301.0,35.0652,35.1235,35.0652,35.1152,141301.0
2019-07-30 11:05:00,42.21,42.24,42.2,42.22,83062.0,35.1152,35.1401,35.1068,35.1235,83062.0
2019-07-30 11:10:00,42.22,42.23,42.2,42.21,69638.0,35.1235,35.1318,35.1068,35.1152,69638.0
2019-07-30 11:15:00,42.21,42.22,42.2,42.21,82321.0,35.1152,35.1235,35.1068,35.1152,82321.0
2019-07-30 11:20:00,42.2,42.21,42.19,42.19,75336.0,35.1068,35.1152,35.0985,35.0985,75336.0
2019-07-30 11:25:00,42.19,42.2,42.18,42.18,30095.0,35.0985,35.1068,35.0902,35.0902,30095.0
2019-07-30 11:30:00,42.18,42.21,42.17,42.19,84692.0,35.0902,35.1152,35.0819,35.0985,84692.0
2019-07-30 11:35:00,42.2,42.2,42.16,42.17,55821.0,35.1068,35.1068,35.0736,35.0819,55821.0
2019-07-30 11:40:00,42.18,42.18,42.16,42.17,76189.0,35.0902,35.0902,35.0736,35.0819,76189.0
2019-07-30 11:45:00,42.17,42.18,42.15,42.17,47194.0,35.0819,35.0902,35.0652,35.0819,47194.0
2019-07-30 11:50:00,42.17,42.18,42.15,42.16,45894.0,35.0819,35.0902,35.0652,35.0736,45894.0
2019-07-30 11:55:00,42.16,42.17,42.14,42.15,33377.0,35.0736,35.0819,35.0569,35.0652,33377.0
2019-07-30 12:00:00,42.15,42.18,42.14,42.17,46115.0,35.0652,35.0902,35.0569,35.0819,46115.0
2019-07-30 12:05:00,42.17,42.19,42.17,42.18,56151.0,35.0819,35.0985,35.0819,35.0902,56151.0
2019-07-30 12:10:00,42.18,42.19,42.17,42.18,36753.0,35.0902,35.0985,35.0819,35.0902,36753.0
2019-07-30 12:15:00,42.18,42.19,42.17,42.17,49413.0,35.0902,35.0985,35.0819,35.0819,49413.0
2019-07-30 12:20:00,42.17,42.18,42.16,42.18,66988.0,35.0819,35.0902,35.0736,35.0902,66988.0
2019-07-30 12:25:00,42.17,42.18,42.17,42.17,25008.0,35.0819,35.0902,35.0819,35.0819,25008.0
2019-07-30 12:30:00,42.17,42.18,42.16,42.17,85853.0,35.0819,35.0902,35.0736,35.0819,85853.0
2019-07-30 12:35:00,42.17,42.17,42.14,42.15,56334.0,35.0819,35.0819,35.0569,35.0652,56334.0
2019-07-30 12:40:00,42.15,42.15,42.14,42.14,46957.0,35.0652,35.0652,35.0569,35.0569,46957.0
2019-07-30 12:45:00,42.14,42.15,42.13,42.13,49142.0,35.0569,35.0652,35.0486,35.0486,49142.0
2019-07-30 12:50:00,42.13,42.14,42.1,42.11,59720.0,35.0486,35.0569,35.0237,35.032,59720.0
2019-07-30 12:55:00,42.11,42.12,42.1,42.11,45739.0,35.032,35.0403,35.0237,35.032,45739.0
2019-07-30 13:00:00,42.12,42.12,42.1,42.11,104823.0,35.0403,35.0403,35.0237,35.032,104823.0
2019-07-30 13:05:00,42.11,42.12,42.11,42.12,35750.0,35.032,35.0403,35.032,35.0403,35750.0
2019-07-30 13:10:00,42.11,42.14,42.11,42.13,60458.0,35.032,35.0569,35.032,35.0486,60458.0
2019-07-30 13:15:00,42.12,42.14,42.12,42.13,54878.0,35.0403,35.0569,35.0403,35.0486,54878.0
2019-07-30 13:20:00,42.13,42.15,42.13,42.15,38622.0,35.0486,35.0652,35.0486,35.0652,38622.0
2019-07-30 13:25:00,42.15,42.17,42.14,42.17,29073.0,35.0652,35.0819,35.0569,35.0819,29073.0
2019-07-30 13:30:00,42.16,42.18,42.15,42.15,32233.0,35.0736,35.0902,35.0652,35.0652,32233.0
2019-07-30 13:35:00,42.16,42.17,42.15,42.15,108534.0,35.0736,35.0819,35.0652,35.0652,108534.0
2019-07-30 13:40:00,42.15,42.17,42.15,42.16,64197.0,35.0652,35.0819,35.0652,35.0736,64197.0
2019-07-30 13:45:00,42.16,42.17,42.16,42.16,31954.0,35.0736,35.0819,35.0736,35.0736,31954.0
2019-07-30 13:50:00,42.16,42.17,42.15,42.15,75924.0,35.0736,35.0819,35.0652,35.0652,75924.0
2019-07-30 13:55:00,42.16,42.17,42.15,42.16,44985.0,35.0736,35.0819,35.0652,35.0736,44985.0
2019-07-30 14:00:00,42.16,42.26,42.16,42.26,109912.0,35.0736,35.1568,35.0736,35.1568,109912.0
2019-07-30 14:05:00,42.26,42.27,42.24,42.25,175618.0,35.1568,35.1651,35.1401,35.1484,175618.0
2019-07-30 14:10:00,42.26,42.26,42.23,42.25,21151.0,35.1568,35.1568,35.1318,35.1484,21151.0
2019-07-30 14:15:00,42.25,42.26,42.23,42.24,52232.0,35.1484,35.1568,35.1318,35.1401,52232.0
2019-07-30 14:20:00,42.24,42.25,42.22,42.23,43306.0,35.1401,35.1484,35.1235,35.1318,43306.0
2019-07-30 14:25:00,42.23,42.24,42.21,42.22,36572.0,35.1318,35.1401,35.1152,35.1235,36572.0
2019-07-30 14:30:00,42.22,42.23,42.2,42.21,31803.0,35.1235,35.1318,35.1068,35.1152,31803.0
2019-07-30 14:35:00,42.21,42.21,42.2,42.2,19856.0,35.1152,35.1152,35.1068,35.1068,19856.0
2019-07-30 14:40:00,42.2,42.21,42.19,42.2,25210.0,35.1068,35.1152,35.0985,35.1068,25210.0
2019-07-30 14:45:00,42.2,42.2,42.18,42.2,31287.0,35.1068,35.1068,35.0902,35.1068,31287.0
2019-07-30 14:50:00,42.2,42.2,42.18,42.19,26099.0,35.1068,35.1068,35.0902,35.0985,26099.0
2019-07-30 14:55:00,42.19,42.2,42.18,42.2,61733.0,35.0985,35.1068,35.0902,35.1068,61733.0
2019-07-30 15:00:00,42.2,42.22,42.2,42.21,52375.0,35.1068,35.1235,35.1068,35.1152,52375.0
2019-07-30 15:05:00,42.2,42.21,42.19,42.19,47573.0,35.1068,35.1152,35.0985,35.0985,47573.0
2019-07-30 15:10:00,42.19,42.2,42.18,42.2,64303.0,35.0985,35.1068,35.0902,35.1068,64303.0
2019-07-30 15:15:00,42.2,42.21,42.18,42.18,40310.0,35.1068,35.1152,35.0902,35.0902,40310.0
2019-07-30 15:20:00,42.19,42.19,42.17,42.18,56146.0,35.0985,35.0985,35.0819,35.0902,56146.0
2019-07-30 15:25:00,42.17,42.19,42.17,42.19,47542.0,35.0819,35.0985,35.0819,35.0985,47542.0
2019-07-30 15:30:00,42.19,42.19,42.17,42.17,99801.0,35.0985,35.0985,35.0819,35.0819,99801.0
2019-07-30 15:35:00,42.17,42.18,42.16,42.18,84528.0,35.0819,35.0902,35.0736,35.0902,84528.0
2019-07-30 15:40:00,42.18,42.18,42.16,42.16,179282.0,35.0902,35.0902,35.0736,35.0736,179282.0
2019-07-30 15:45:00,42.16,42.17,42.16,42.17,78118.0,35.0736,35.0819,35.0736,35.0819,78118.0
2019-07-30 15:50:00,42.17,42.18,42.16,42.17,259091.0,35.0819,35.0902,35.0736,35.0819,259091.0
2019-07-30 15:55:00,42.16,42.21,42.15,42.21,427758.0,35.0736,35.1152,35.0652,35.1152,427758.0
2019-07-31 09:30:00,42.26,42.26,42.22,42.26,283794.0,35.1568,35.1568,35.1235,35.1568,283794.0
2019-07-31 09:35:00,42.26,42.26,42.21,42.22,157204.0,35.1568,35.1568,35.1152,35.1235,157204.0
2019-07-31 09:40:00,42.21,42.27,42.2,42.27,191178.0,35.1152,35.1651,35.1068,35.1651,191178.0
2019-07-31 09:45:00,42.26,42.29,42.24,42.25,102750.0,35.1568,35.1817,35.1401,35.1484,102750.0
2019-07-31 09:50:00,42.26,42.27,42.23,42.24,70566.0,35.1568,35.1651,35.1318,35.1401,70566.0
2019-07-31 09:55:00,42.23,42.25,42.22,42.23,68445.0,35.1318,35.1484,35.1235,35.1318,68445.0
2019-07-31 10:00:00,42.24,42.24,42.2,42.23,128678.0,35.1401,35.1401,35.1068,35.1318,128678.0
2019-07-31 10:05:00,42.22,42.24,42.19,42.21,55388.0,35.1235,35.1401,35.0985,35.1152,55388.0
2019-07-31 10:10:00,42.21,42.22,42.2,42.22,71595.0,35.1152,35.1235,35.1068,35.1235,71595.0
2019-07-31 10:15:00,42.22,42.22,42.18,42.2,47547.0,35.1235,35.1235,35.0902,35.1068,47547.0
2019-07-31 10:20:00,42.2,42.21,42.19,42.21,35469.0,35.1068,35.1152,35.0985,35.1152,35469.0
2019-07-31 10:25:00,42.21,42.22,42.19,42.19,39544.0,35.1152,35.1235,35.0985,35.0985,39544.0
2019-07-31 10:30:00,42.2,42.21,42.16,42.18,123979.0,35.1068,35.1152,35.0736,35.0902,123979.0
2019-07-31 10:35:00,42.19,42.2,42.17,42.18,107530.0,35.0985,35.1068,35.0819,35.0902,107530.0
2019-07-31 10:40:00,42.18,42.2,42.17,42.17,68986.0,35.0902,35.1068,35.0819,35.0819,68986.0
2019-07-31 10:45:00,42.17,42.19,42.17,42.18,27451.0,35.0819,35.0985,35.0819,35.0902,27451.0
2019-07-31 10:50:00,42.18,42.19,42.16,42.17,108726.0,35.0902,35.0985,35.0736,35.0819,108726.0
2019-07-31 10:55:00,42.18,42.19,42.16,42.18,95326.0,35.0902,35.0985,35.0736,35.0902,95326.0
2019-07-31 11:00:00,42.18,42.19,42.17,42.18,57838.0,35.0902,35.0985,35.0819,35.0902,57838.0
2019-07-31 11:05:00,42.18,42.2,42.17,42.19,93107.0,35.0902,35.1068,35.0819,35.0985,93107.0
2019-07-31 11:10:00,42.2,42.21,42.18,42.19,99584.0,35.1068,35.1152,35.0902,35.0985,99584.0
2019-07-31 11:15:00,42.19,42.2,42.18,42.19,28922.0,35.0985,35.1068,35.0902,35.0985,28922.0
2019-07-31 11:20:00,42.2,42.21,42.19,42.2,28888.0,35.1068,35.1152,35.0985,35.1068,28888.0
2019-07-31 11:25:00,42.19,42.2,42.17,42.17,62715.0,35.0985,35.1068,35.0819,35.0819,62715.0
2019-07-31 11:30:00,42.18,42.19,42.15,42.16,147322.0,35.0902,35.0985,35.0652,35.0736,147322.0
2019-07-31 11:35:00,42.15,42.16,42.14,42.16,70633.0,35.0652,35.0736,35.0569,35.0736,70633.0
2019-07-31 11:40:00,42.16,42.18,42.16,42.17,24933.0,35.0736,35.0902,35.0736,35.0819,24933.0
2019-07-31 11:45:00,42.18,42.19,42.17,42.19,17510.0,35.0902,35.0985,35.0819,35.0985,17510.0
2019-07-31 11:50:00,42.19,42.19,42.18,42.18,41525.0,35.0985,35.0985,35.0902,35.0902,41525.0
2019-07-31 11:55:00,42.19,42.19,42.18,42.19,17163.0,35.0985,35.0985,35.0902,35.0985,17163.0
2019-07-31 12:00:00,42.19,42.19,42.17,42.17,47005.0,35.0985,35.0985,35.0819,35.0819,47005.0
2019-07-31 12:05:00,42.18,42.18,42.16,42.16,35742.0,35.0902,35.0902,35.0736,35.0736,35742.0
2019-07-31 12:10:00,42.16,42.17,42.15,42.15,53147.0,35.0736,35.0819,35.0652,35.0652,53147.0
2019-07-31 12:15:00,42.16,42.16,42.14,42.15,52958.0,35.0736,35.0736,35.0569,35.0652,52958.0
2019-07-31 12:20:00,42.15,42.15,42.13,42.14,58081.0,35.0652,35.0652,35.0486,35.0569,58081.0
2019-07-31 12:25:00,42.13,42.14,42.12,42.12,21260.0,35.0486,35.0569,35.0403,35.0403,21260.0
2019-07-31 12:30:00,42.12,42.13,42.1,42.11,75814.0,35.0403,35.0486,35.0237,35.032,75814.0
2019-07-31 12:35:00,42.1,42.11,42.1,42.11,29421.0,35.0237,35.032,35.0237,35.032,29421.0
2019-07-31 12:40:00,42.11,42.12,42.1,42.11,32454.0,35.032,35.0403,35.0237,35.032,32454.0
2019-07-31 12:45:00,42.11,42.12,42.1,42.12,23569.0,35.032,35.0403,35.0237,35.0403,23569.0
2019-07-31 12:50:00,42.11,42.12,42.11,42.11,41336.0,35.032,35.0403,35.032,35.032,41336.0
2019-07-31 12:55:00,42.12,42.13,42.11,42.12,38684.0,35.0403,35.0486,35.032,35.0403,38684.0
2019-07-31 13:00:00,42.11,42.12,42.11,42.12,17399.0,35.032,35.0403,35.032,35.0403,17399.0
2019-07-31 13:05:00,42.12,42.14,42.11,42.13,85350.0,35.0403,35.0569,35.032,35.0486,85350.0
2019-07-31 13:10:00,42.13,42.14,42.13,42.13,47171.0,35.0486,35.0569,35.0486,35.0486,47171.0
2019-07-31 13:15:00,42.13,42.14,42.13,42.13,14663.0,35.0486,35.0569,35.0486,35.0486,14663.0
2019-07-31 13:20:00,42.13,42.14,42.13,42.14,17603.0,35.0486,35.0569,35.0486,35.0569,17603.0
2019-07-31 13:25:00,42.13,42.17,42.13,42.16,98927.0,35.0486,35.0819,35.0486,35.0736,98927.0
2019-07-31 13:30:00,42.16,42.2,42.16,42.19,66512.0,35.0736,35.1068,35.0736,35.0985,66512.0
2019-07-31 13:35:00,42.19,42.19,42.17,42.17,46469.0,35.0985,35.0985,35.0819,35.0819,46469.0
2019-07-31 13:40:00,42.17,42.18,42.17,42.18,34187.0,35.0819,35.0902,35.0819,35.0902,34187.0
2019-07-31 13:45:00,42.18,42.19,42.17,42.17,47036.0,35.0902,35.0985,35.0819,35.0819,47036.0
2019-07-31 13:50:00,42.17,42.18,42.16,42.17,59449.0,35.0819,35.0902,35.0736,35.0819,59449.0
2019-07-31 13:55:00,42.16,42.23,42.16,42.2,118056.0,35.0736,35.1318,35.0736,35.1068,118056.0
2019-07-31 14:00:00,42.19,42.23,41.93,42.0,943614.0,35.0985,35.1318,34.8822,34.9405,943614.0
2019-07-31 14:05:00,42.0,42.13,41.95,42.07,463072.0,34.9405,35.0486,34.8989,34.9987,463072.0
2019-07-31 14:10:00,42.07,42.22,42.04,42.16,405778.0,34.9987,35.1235,34.9737,35.0736,405778.0
2019-07-31 14:15:00,42.15,42.16,42.08,42.12,152812.0,35.0652,35.0736,35.007,35.0403,152812.0
2019-07-31 14:20:00,42.12,42.16,42.06,42.08,208788.0,35.0403,35.0736,34.9904,35.007,208788.0
2019-07-31 14:25:00,42.08,42.11,42.07,42.1,107424.0,35.007,35.032,34.9987,35.0237,107424.0
2019-07-31 14:30:00,42.09,42.15,42.06,42.1,265352.0,35.0153,35.0652,34.9904,35.0237,265352.0
2019-07-31 14:35:00,42.1,42.12,41.88,41.9,833479.0,35.0237,35.0403,34.8406,34.8573,833479.0
2019-07-31 14:40:00,41.9,41.9,41.78,41.82,563921.0,34.8573,34.8573,34.7574,34.7907,563921.0
2019-07-31 14:45:00,41.82,41.82,41.6,41.6,754333.0,34.7907,34.7907,34.6077,34.6077,754333.0
2019-07-31 14:50:00,41.6,41.62,41.32,41.55,569159.0,34.6077,34.6243,34.3748,34.5661,569159.0
2019-07-31 14:55:00,41.56,41.71,41.5,41.66,390853.0,34.5744,34.6992,34.5245,34.6576,390853.0
2019-07-31 15:00:00,41.66,41.91,41.57,41.79,1033383.0,34.6576,34.8656,34.5827,34.7658,1033383.0
2019-07-31 15:05:00,41.79,41.86,41.75,41.8,413811.0,34.7658,34.824,34.7325,34.7741,413811.0
2019-07-31 15:10:00,41.8,41.85,41.7,41.82,315603.0,34.7741,34.8157,34.6909,34.7907,315603.0
2019-07-31 15:15:00,41.81,41.85,41.67,41.83,469173.0,34.7824,34.8157,34.6659,34.799,469173.0
2019-07-31 15:20:00,41.82,41.88,41.8,41.85,318661.0,34.7907,34.8406,34.7741,34.8157,318661.0
2019-07-31 15:25:00,41.85,41.9,41.84,41.87,359156.0,34.8157,34.8573,34.8074,34.8323,359156.0
2019-07-31 15:30:00,41.87,41.87,41.79,41.8,271067.0,34.8323,34.8323,34.7658,34.7741,271067.0
2019-07-31 15:35:00,41.8,41.85,41.78,41.85,220942.0,34.7741,34.8157,34.7574,34.8157,220942.0
2019-07-31 15:40:00,41.85,41.88,41.81,41.87,448759.0,34.8157,34.8406,34.7824,34.8323,448759.0
2019-07-31 15:45:00,41.88,41.91,41.85,41.88,178726.0,34.8406,34.8656,34.8157,34.8406,178726.0
2019-07-31 15:50:00,41.87,41.88,41.76,41.76,467646.0,34.8323,34.8406,34.7408,34.7408,467646.0
2019-07-31 15:55:00,41.77,41.8,41.74,41.77,1825713.0,34.7491,34.7741,34.7242,34.7491,1825713.0
2019-08-01 09:30:00,41.8,41.8,41.72,41.76,242446.0,34.7741,34.7741,34.7075,34.7408,242446.0
2019-08-01 09:35:00,41.76,41.79,41.75,41.78,181085.0,34.7408,34.7658,34.7325,34.7574,181085.0
2019-08-01 09:40:00,41.78,41.8,41.76,41.78,409391.0,34.7574,34.7741,34.7408,34.7574,409391.0
2019-08-01 09:45:00,41.78,41.8,41.77,41.79,1474360.0,34.7574,34.7741,34.7491,34.7658,1474360.0
2019-08-01 09:50:00,41.79,41.81,41.77,41.78,124930.0,34.7658,34.7824,34.7491,34.7574,124930.0
2019-08-01 09:55:00,41.78,41.83,41.78,41.82,308764.0,34.7574,34.799,34.7574,34.7907,308764.0
2019-08-01 10:00:00,41.82,41.92,41.82,41.89,385867.0,34.7907,34.8739,34.7907,34.849,385867.0
2019-08-01 10:05:00,41.88,41.93,41.87,41.93,262929.0,34.8406,34.8822,34.8323,34.8822,262929.0
2019-08-01 10:10:00,41.93,41.96,41.91,41.95,122391.0,34.8822,34.9072,34.8656,34.8989,122391.0
2019-08-01 10:15:00,41.95,42.0,41.93,41.99,276237.0,34.8989,34.9405,34.8822,34.9321,276237.0
2019-08-01 10:20:00,41.99,42.01,41.97,42.0,247795.0,34.9321,34.9488,34.9155,34.9405,247795.0
2019-08-01 10:25:00,42.01,42.03,41.99,42.01,71098.0,34.9488,34.9654,34.9321,34.9488,71098.0
2019-08-01 10:30:00,42.02,42.04,42.01,42.03,292633.0,34.9571,34.9737,34.9488,34.9654,292633.0
2019-08-01 10:35:00,42.02,42.02,41.99,42.01,224747.0,34.9571,34.9571,34.9321,34.9488,224747.0
2019-08-01 10:40:00,42.01,42.02,41.98,42.0,248175.0,34.9488,34.9571,34.9238,34.9405,248175.0
2019-08-01 10:45:00,41.99,42.0,41.98,41.98,207632.0,34.9321,34.9405,34.9238,34.9238,207632.0
2019-08-01 10:50:00,41.99,42.02,41.97,42.0,253784.0,34.9321,34.9571,34.9155,34.9405,253784.0
2019-08-01 10:55:00,42.0,42.01,41.98,42.0,378625.0,34.9405,34.9488,34.9238,34.9405,378625.0
2019-08-01 11:00:00,42.01,42.04,41.98,41.99,267865.0,34.9488,34.9737,34.9238,34.9321,267865.0
2019-08-01 11:05:00,41.99,42.0,41.98,42.0,317518.0,34.9321,34.9405,34.9238,34.9405,317518.0
2019-08-01 11:10:00,42.0,42.01,41.99,42.0,81295.0,34.9405,34.9488,34.9321,34.9405,81295.0
2019-08-01 11:15:00,42.0,42.03,41.99,42.02,103895.0,34.9405,34.9654,34.9321,34.9571,103895.0
2019-08-01 11:20:00,42.02,42.05,42.02,42.04,91293.0,34.9571,34.9821,34.9571,34.9737,91293.0
2019-08-01 11:25:00,42.03,42.08,42.02,42.07,81531.0,34.9654,35.007,34.9571,34.9987,81531.0
2019-08-01 11:30:00,42.08,42.08,42.03,42.08,102542.0,35.007,35.007,34.9654,35.007,102542.0
2019-08-01 11:35:00,42.07,42.09,42.07,42.07,143115.0,34.9987,35.0153,34.9987,34.9987,143115.0
2019-08-01 11:40:00,42.08,42.08,42.06,42.08,184123.0,35.007,35.007,34.9904,35.007,184123.0
2019-08-01 11:45:00,42.07,42.08,42.05,42.07,71199.0,34.9987,35.007,34.9821,34.9987,71199.0
2019-08-01 11:50:00,42.08,42.08,42.03,42.04,31251.0,35.007,35.007,34.9654,34.9737,31251.0
2019-08-01 11:55:00,42.04,42.04,42.01,42.01,42457.0,34.9737,34.9737,34.9488,34.9488,42457.0
2019-08-01 12:00:00,42.02,42.03,41.98,42.02,187316.0,34.9571,34.9654,34.9238,34.9571,187316.0
2019-08-01 12:05:00,42.03,42.03,42.01,42.02,65503.0,34.9654,34.9654,34.9488,34.9571,65503.0
2019-08-01 12:10:00,42.02,42.03,42.01,42.02,121196.0,34.9571,34.9654,34.9488,34.9571,121196.0
2019-08-01 12:15:00,42.02,42.02,41.99,42.0,96862.0,34.9571,34.9571,34.9321,34.9405,96862.0
2019-08-01 12:20:00,42.0,42.02,42.0,42.02,81111.0,34.9405,34.9571,34.9405,34.9571,81111.0
2019-08-01 12:25:00,42.02,42.03,42.01,42.03,45590.0,34.9571,34.9654,34.9488,34.9654,45590.0
2019-08-01 12:30:00,42.03,42.06,42.03,42.06,92947.0,34.9654,34.9904,34.9654,34.9904,92947.0
2019-08-01 12:35:00,42.05,42.06,42.05,42.05,205282.0,34.9821,34.9904,34.9821,34.9821,205282.0
2019-08-01 12:40:00,42.05,42.08,42.05,42.07,120806.0,34.9821,35.007,34.9821,34.9987,120806.0
2019-08-01 12:45:00,42.08,42.09,42.07,42.09,78944.0,35.007,35.0153,34.9987,35.0153,78944.0
2019-08-01 12:50:00,42.09,42.1,42.08,42.09,85892.0,35.0153,35.0237,35.007,35.0153,85892.0
2019-08-01 12:55:00,42.08,42.09,42.07,42.08,66198.0,35.007,35.0153,34.9987,35.007,66198.0
2019-08-01 13:00:00,42.08,42.09,42.07,42.07,94680.0,35.007,35.0153,34.9987,34.9987,94680.0
2019-08-01 13:05:00,42.07,42.08,42.06,42.07,66113.0,34.9987,35.007,34.9904,34.9987,66113.0
2019-08-01 13:10:00,42.06,42.07,42.05,42.07,53949.0,34.9904,34.9987,34.9821,34.9987,53949.0
2019-08-01 13:15:00,42.07,42.07,42.05,42.06,113503.0,34.9987,34.9987,34.9821,34.9904,113503.0
2019-08-01 13:20:00,42.06,42.08,42.05,42.07,63227.0,34.9904,35.007,34.9821,34.9987,63227.0
2019-08-01 13:25:00,42.07,42.08,41.77,41.79,1309807.0,34.9987,35.007,34.7491,34.7658,1309807.0
2019-08-01 13:30:00,41.79,41.83,41.61,41.61,910704.0,34.7658,34.799,34.616,34.616,910704.0
2019-08-01 13:35:00,41.61,41.66,41.44,41.45,984488.0,34.616,34.6576,34.4746,34.4829,984488.0
2019-08-01 13:40:00,41.46,41.48,41.3,41.32,460073.0,34.4912,34.5079,34.3581,34.3748,460073.0
2019-08-01 13:45:00,41.31,41.35,41.07,41.26,1038368.0,34.3664,34.3997,34.1668,34.3248,1038368.0
2019-08-01 13:50:00,41.26,41.34,41.13,41.13,598543.0,34.3248,34.3914,34.2167,34.2167,598543.0
2019-08-01 13:55:00,41.14,41.32,41.11,41.3,431576.0,34.225,34.3748,34.2001,34.3581,431576.0
2019-08-01 14:00:00,41.3,41.31,41.15,41.17,331165.0,34.3581,34.3664,34.2333,34.25,331165.0
2019-08-01 14:05:00,41.18,41.21,41.07,41.11,184389.0,34.2583,34.2832,34.1668,34.2001,184389.0
2019-08-01 14:10:00,41.1,41.16,41.02,41.14,246043.0,34.1917,34.2417,34.1252,34.225,246043.0
2019-08-01 14:15:00,41.14,41.15,41.03,41.1,357445.0,34.225,34.2333,34.1335,34.1917,357445.0
2019-08-01 14:20:00,41.1,41.1,41.0,41.03,228172.0,34.1917,34.1917,34.1085,34.1335,228172.0
2019-08-01 14:25:00,41.03,41.11,40.98,41.04,311760.0,34.1335,34.2001,34.0919,34.1418,311760.0
2019-08-01 14:30:00,41.04,41.05,40.92,41.03,369206.0,34.1418,34.1501,34.042,34.1335,369206.0
2019-08-01 14:35:00,41.02,41.02,40.91,40.91,231860.0,34.1252,34.1252,34.0337,34.0337,231860.0
2019-08-01 14:40:00,40.92,41.02,40.92,40.95,311526.0,34.042,34.1252,34.042,34.0669,311526.0
2019-08-01 14:45:00,40.94,41.05,40.92,41.05,245982.0,34.0586,34.1501,34.042,34.1501,245982.0
2019-08-01 14:50:00,41.04,41.1,41.03,41.04,297929.0,34.1418,34.1917,34.1335,34.1418,297929.0
2019-08-01 14:55:00,41.05,41.05,40.96,40.97,332995.0,34.1501,34.1501,34.0753,34.0836,332995.0
2019-08-01 15:00:00,40.97,41.02,40.95,41.01,201497.0,34.0836,34.1252,34.0669,34.1169,201497.0
2019-08-01 15:05:00,41.01,41.03,40.93,40.95,223518.0,34.1169,34.1335,34.0503,34.0669,223518.0
2019-08-01 15:10:00,40.95,41.0,40.93,40.94,187269.0,34.0669,34.1085,34.0503,34.0586,187269.0
2019-08-01 15:15:00,40.95,41.02,40.92,40.99,273096.0,34.0669,34.1252,34.042,34.1002,273096.0
2019-08-01 15:20:00,40.98,41.04,40.97,41.03,199822.0,34.0919,34.1418,34.0836,34.1335,199822.0
2019-08-01 15:25:00,41.02,41.08,41.0,41.02,506613.0,34.1252,34.1751,34.1085,34.1252,506613.0
2019-08-01 15:30:00,41.02,41.05,40.93,40.95,363253.0,34.1252,34.1501,34.0503,34.0669,363253.0
2019-08-01 15:35:00,40.95,41.02,40.92,41.02,372346.0,34.0669,34.1252,34.042,34.1252,372346.0
2019-08-01 15:40:00,41.02,41.02,40.96,41.02,211225.0,34.1252,34.1252,34.0753,34.1252,211225.0
2019-08-01 15:45:00,41.02,41.05,40.97,40.98,217815.0,34.1252,34.1501,34.0836,34.0919,217815.0
2019-08-01 15:50:00,40.97,40.97,40.87,40.88,423973.0,34.0836,34.0836,34.0004,34.0087,423973.0
2019-08-01 15:55:00,40.87,40.99,40.86,40.99,872996.0,34.0004,34.1002,33.9921,34.1002,872996.0
2019-08-02 09:30:00,40.89,40.94,40.82,40.87,399344.0,34.017,34.0586,33.9588,34.0004,399344.0
2019-08-02 09:35:00,40.88,40.94,40.8,40.93,411614.0,34.0087,34.0586,33.9422,34.0503,411614.0
2019-08-02 09:40:00,40.93,40.93,40.86,40.9,269826.0,34.0503,34.0503,33.9921,34.0254,269826.0
2019-08-02 09:45:00,40.9,40.93,40.81,40.82,241860.0,34.0254,34.0503,33.9505,33.9588,241860.0
2019-08-02 09:50:00,40.83,40.92,40.82,40.86,180685.0,33.9671,34.042,33.9588,33.9921,180685.0
2019-08-02 09:55:00,40.86,40.87,40.78,40.79,305631.0,33.9921,34.0004,33.9255,33.9338,305631.0
2019-08-02 10:00:00,40.79,40.82,40.74,40.76,315926.0,33.9338,33.9588,33.8922,33.9089,315926.0
2019-08-02 10:05:00,40.76,40.79,40.74,40.76,148986.0,33.9089,33.9338,33.8922,33.9089,148986.0
2019-08-02 10:10:00,40.75,40.75,40.68,40.69,230891.0,33.9006,33.9006,33.8423,33.8507,230891.0
2019-08-02 10:15:00,40.68,40.73,40.67,40.68,237485.0,33.8423,33.8839,33.834,33.8423,237485.0
2019-08-02 10:20:00,40.68,40.7,40.67,40.69,227647.0,33.8423,33.859,33.834,33.8507,227647.0
2019-08-02 10:25:00,40.68,40.7,40.65,40.69,102632.0,33.8423,33.859,33.8174,33.8507,102632.0
2019-08-02 10:30:00,40.69,40.69,40.56,40.56,153064.0,33.8507,33.8507,33.7425,33.7425,153064.0
2019-08-02 10:35:00,40.57,40.6,40.55,40.56,264001.0,33.7508,33.7758,33.7342,33.7425,264001.0
2019-08-02 10:40:00,40.56,40.59,40.54,40.59,159649.0,33.7425,33.7675,33.7259,33.7675,159649.0
2019-08-02 10:45:00,40.58,40.6,40.53,40.54,240176.0,33.7591,33.7758,33.7175,33.7259,240176.0
2019-08-02 10:50:00,40.54,40.55,40.5,40.55,301983.0,33.7259,33.7342,33.6926,33.7342,301983.0
2019-08-02 10:55:00,40.55,40.59,40.52,40.52,213130.0,33.7342,33.7675,33.7092,33.7092,213130.0
2019-08-02 11:00:00,40.53,40.54,40.5,40.52,672678.0,33.7175,33.7259,33.6926,33.7092,672678.0
2019-08-02 11:05:00,40.53,40.6,40.52,40.59,291712.0,33.7175,33.7758,33.7092,33.7675,291712.0
2019-08-02 11:10:00,40.6,40.66,40.59,40.65,362589.0,33.7758,33.8257,33.7675,33.8174,362589.0
2019-08-02 11:15:00,40.64,40.67,40.63,40.65,274553.0,33.8091,33.834,33.8007,33.8174,274553.0
2019-08-02 11:20:00,40.64,40.64,40.58,40.61,160861.0,33.8091,33.8091,33.7591,33.7841,160861.0
2019-08-02 11:25:00,40.6,40.61,40.58,40.59,200794.0,33.7758,33.7841,33.7591,33.7675,200794.0
2019-08-02 11:30:00,40.6,40.65,40.59,40.59,152643.0,33.7758,33.8174,33.7675,33.7675,152643.0
2019-08-02 11:35:00,40.59,40.6,40.55,40.57,157073.0,33.7675,33.7758,33.7342,33.7508,157073.0
2019-08-02 11:40:00,40.57,40.6,40.54,40.57,116136.0,33.7508,33.7758,33.7259,33.7508,116136.0
2019-08-02 11:45:00,40.57,40.61,40.55,40.6,125406.0,33.7508,33.7841,33.7342,33.7758,125406.0
2019-08-02 11:50:00,40.59,40.64,40.55,40.64,134449.0,33.7675,33.8091,33.7342,33.8091,134449.0
2019-08-02 11:55:00,40.63,40.67,40.62,40.65,238014.0,33.8007,33.834,33.7924,33.8174,238014.0
2019-08-02 12:00:00,40.65,40.66,40.62,40.64,166664.0,33.8174,33.8257,33.7924,33.8091,166664.0
2019-08-02 12:05:00,40.64,40.66,40.61,40.66,88085.0,33.8091,33.8257,33.7841,33.8257,88085.0
2019-08-02 12:10:00,40.65,40.67,40.64,40.66,279295.0,33.8174,33.834,33.8091,33.8257,279295.0
2019-08-02 12:15:00,40.66,40.7,40.65,40.69,301184.0,33.8257,33.859,33.8174,33.8507,301184.0
2019-08-02 12:20:00,40.68,40.7,40.66,40.68,145249.0,33.8423,33.859,33.8257,33.8423,145249.0
2019-08-02 12:25:00,40.69,40.7,40.67,40.69,144273.0,33.8507,33.859,33.834,33.8507,144273.0
2019-08-02 12:30:00,40.68,40.69,40.64,40.66,143405.0,33.8423,33.8507,33.8091,33.8257,143405.0
2019-08-02 12:35:00,40.65,40.69,40.64,40.66,90853.0,33.8174,33.8507,33.8091,33.8257,90853.0
2019-08-02 12:40:00,40.66,40.69,40.64,40.66,118117.0,33.8257,33.8507,33.8091,33.8257,118117.0
2019-08-02 12:45:00,40.67,40.67,40.62,40.63,144744.0,33.834,33.834,33.7924,33.8007,144744.0
2019-08-02 12:50:00,40.63,40.64,40.61,40.63,157526.0,33.8007,33.8091,33.7841,33.8007,157526.0
2019-08-02 12:55:00,40.63,40.64,40.6,40.61,150605.0,33.8007,33.8091,33.7758,33.7841,150605.0
2019-08-02 13:00:00,40.61,40.62,40.54,40.58,287097.0,33.7841,33.7924,33.7259,33.7591,287097.0
2019-08-02 13:05:00,40.57,40.58,40.54,40.58,145679.0,33.7508,33.7591,33.7259,33.7591,145679.0
2019-08-02 13:10:00,40.57,40.58,40.54,40.55,126523.0,33.7508,33.7591,33.7259,33.7342,126523.0
2019-08-02 13:15:00,40.56,40.6,40.56,40.57,150717.0,33.7425,33.7758,33.7425,33.7508,150717.0
2019-08-02 13:20:00,40.57,40.61,40.55,40.55,158563.0,33.7508,33.7841,33.7342,33.7342,158563.0
2019-08-02 13:25:00,40.55,40.56,40.52,40.55,109916.0,33.7342,33.7425,33.7092,33.7342,109916.0
2019-08-02 13:30:00,40.54,40.55,40.53,40.53,186406.0,33.7259,33.7342,33.7175,33.7175,186406.0
2019-08-02 13:35:00,40.54,40.55,40.52,40.54,134162.0,33.7259,33.7342,33.7092,33.7259,134162.0
2019-08-02 13:40:00,40.54,40.55,40.53,40.54,103766.0,33.7259,33.7342,33.7175,33.7259,103766.0
2019-08-02 13:45:00,40.54,40.56,40.52,40.53,229461.0,33.7259,33.7425,33.7092,33.7175,229461.0
2019-08-02 13:50:00,40.53,40.53,40.51,40.52,121874.0,33.7175,33.7175,33.7009,33.7092,121874.0
2019-08-02 13:55:00,40.52,40.53,40.5,40.52,120270.0,33.7092,33.7175,33.6926,33.7092,120270.0
2019-08-02 14:00:00,40.52,40.53,40.49,40.51,201983.0,33.7092,33.7175,33.6843,33.7009,201983.0
2019-08-02 14:05:00,40.51,40.56,40.51,40.53,163965.0,33.7009,33.7425,33.7009,33.7175,163965.0
2019-08-02 14:10:00,40.54,40.58,40.53,40.58,119311.0,33.7259,33.7591,33.7175,33.7591,119311.0
2019-08-02 14:15:00,40.58,40.59,40.53,40.54,83762.0,33.7591,33.7675,33.7175,33.7259,83762.0
2019-08-02 14:20:00,40.54,40.6,40.54,40.58,213645.0,33.7259,33.7758,33.7259,33.7591,213645.0
2019-08-02 14:25:00,40.57,40.6,40.55,40.57,128305.0,33.7508,33.7758,33.7342,33.7508,128305.0
2019-08-02 14:30:00,40.57,40.58,40.55,40.56,181246.0,33.7508,33.7591,33.7342,33.7425,181246.0
2019-08-02 14:35:00,40.56,40.6,40.55,40.6,215223.0,33.7425,33.7758,33.7342,33.7758,215223.0
2019-08-02 14:40:00,40.59,40.62,40.58,40.61,220216.0,33.7675,33.7924,33.7591,33.7841,220216.0
2019-08-02 14:45:00,40.6,40.64,40.58,40.59,155727.0,33.7758,33.8091,33.7591,33.7675,155727.0
2019-08-02 14:50:00,40.59,40.6,40.57,40.58,112958.0,33.7675,33.7758,33.7508,33.7591,112958.0
2019-08-02 14:55:00,40.58,40.6,40.57,40.6,76342.0,33.7591,33.7758,33.7508,33.7758,76342.0
2019-08-02 15:00:00,40.6,40.62,40.58,40.58,155841.0,33.7758,33.7924,33.7591,33.7591,155841.0
2019-08-02 15:05:00,40.59,40.6,40.57,40.58,116933.0,33.7675,33.7758,33.7508,33.7591,116933.0
2019-08-02 15:10:00,40.58,40.58,40.54,40.55,45553.0,33.7591,33.7591,33.7259,33.7342,45553.0
2019-08-02 15:15:00,40.55,40.57,40.54,40.57,118849.0,33.7342,33.7508,33.7259,33.7508,118849.0
2019-08-02 15:20:00,40.56,40.61,40.55,40.61,148115.0,33.7425,33.7841,33.7342,33.7841,148115.0
2019-08-02 15:25:00,40.61,40.65,40.59,40.62,371156.0,33.7841,33.8174,33.7675,33.7924,371156.0
2019-08-02 15:30:00,40.62,40.63,40.58,40.59,290959.0,33.7924,33.8007,33.7591,33.7675,290959.0
2019-08-02 15:35:00,40.59,40.71,40.58,40.68,766825.0,33.7675,33.8673,33.7591,33.8423,766825.0
2019-08-02 15:40:00,40.68,40.69,40.64,40.65,193402.0,33.8423,33.8507,33.8091,33.8174,193402.0
2019-08-02 15:45:00,40.64,40.65,40.58,40.59,127074.0,33.8091,33.8174,33.7591,33.7675,127074.0
2019-08-02 15:50:00,40.6,40.61,40.55,40.57,247467.0,33.7758,33.7841,33.7342,33.7508,247467.0
2019-08-02 15:55:00,40.57,40.62,40.57,40.61,511961.0,33.7508,33.7924,33.7508,33.7841,511961.0
2019-08-05 09:30:00,39.6,39.63,39.54,39.6,560483.0,32.9439,32.9688,32.8939,32.9439,560483.0
2019-08-05 09:35:00,39.6,39.61,39.54,39.59,272666.0,32.9439,32.9522,32.8939,32.9355,272666.0
2019-08-05 09:40:00,39.59,39.59,39.52,39.55,188411.0,32.9355,32.9355,32.8773,32.9023,188411.0
2019-08-05 09:45:00,39.55,39.58,39.53,39.56,163197.0,32.9023,32.9272,32.8856,32.9106,163197.0
2019-08-05 09:50:00,39.55,39.57,39.52,39.56,212597.0,32.9023,32.9189,32.8773,32.9106,212597.0
2019-08-05 09:55:00,39.57,39.57,39.55,39.57,215306.0,32.9189,32.9189,32.9023,32.9189,215306.0
2019-08-05 10:00:00,39.56,39.58,39.48,39.48,305672.0,32.9106,32.9272,32.844,32.844,305672.0
2019-08-05 10:05:00,39.49,39.52,39.47,39.5,138419.0,32.8524,32.8773,32.8357,32.8607,138419.0
2019-08-05 10:10:00,39.51,39.53,39.49,39.52,231366.0,32.869,32.8856,32.8524,32.8773,231366.0
2019-08-05 10:15:00,39.51,39.54,39.49,39.49,725955.0,32.869,32.8939,32.8524,32.8524,725955.0
2019-08-05 10:20:00,39.49,39.51,39.45,39.47,481930.0,32.8524,32.869,32.8191,32.8357,481930.0
2019-08-05 10:25:00,39.47,39.49,39.45,39.48,239008.0,32.8357,32.8524,32.8191,32.844,239008.0
2019-08-05 10:30:00,39.47,39.5,39.44,39.48,497791.0,32.8357,32.8607,32.8108,32.844,497791.0
2019-08-05 10:35:00,39.48,39.5,39.41,39.41,464926.0,32.844,32.8607,32.7858,32.7858,464926.0
2019-08-05 10:40:00,39.41,39.43,39.36,39.38,306188.0,32.7858,32.8024,32.7442,32.7608,306188.0
2019-08-05 10:45:00,39.37,39.41,39.35,39.39,181398.0,32.7525,32.7858,32.7359,32.7692,181398.0
2019-08-05 10:50:00,39.39,39.41,39.37,39.39,235001.0,32.7692,32.7858,32.7525,32.7692,235001.0
2019-08-05 10:55:00,39.38,39.41,39.36,39.4,149559.0,32.7608,32.7858,32.7442,32.7775,149559.0
2019-08-05 11:00:00,39.39,39.47,39.39,39.46,157732.0,32.7692,32.8357,32.7692,32.8274,157732.0
2019-08-05 11:05:00,39.45,39.51,39.44,39.49,118078.0,32.8191,32.869,32.8108,32.8524,118078.0
2019-08-05 11:10:00,39.5,39.53,39.47,39.51,146431.0,32.8607,32.8856,32.8357,32.869,146431.0
2019-08-05 11:15:00,39.51,39.52,39.48,39.49,93039.0,32.869,32.8773,32.844,32.8524,93039.0
2019-08-05 11:20:00,39.5,39.51,39.45,39.46,176714.0,32.8607,32.869,32.8191,32.8274,176714.0
2019-08-05 11:25:00,39.46,39.48,39.41,39.43,136219.0,32.8274,32.844,32.7858,32.8024,136219.0
2019-08-05 11:30:00,39.43,39.45,39.41,39.42,104460.0,32.8024,32.8191,32.7858,32.7941,104460.0
2019-08-05 11:35:00,39.42,39.44,39.4,39.41,149618.0,32.7941,32.8108,32.7775,32.7858,149618.0
2019-08-05 11:40:00,39.41,39.41,39.36,39.37,109578.0,32.7858,32.7858,32.7442,32.7525,109578.0
2019-08-05 11:45:00,39.37,39.41,39.37,39.4,195300.0,32.7525,32.7858,32.7525,32.7775,195300.0
2019-08-05 11:50:00,39.39,39.41,39.38,39.4,101652.0,32.7692,32.7858,32.7608,32.7775,101652.0
2019-08-05 11:55:00,39.4,39.43,39.36,39.37,114574.0,32.7775,32.8024,32.7442,32.7525,114574.0
2019-08-05 12:00:00,39.37,39.37,39.32,39.34,294642.0,32.7525,32.7525,32.7109,32.7276,294642.0
2019-08-05 12:05:00,39.34,39.36,39.32,39.33,152177.0,32.7276,32.7442,32.7109,32.7192,152177.0
2019-08-05 12:10:00,39.33,39.35,39.32,39.34,143563.0,32.7192,32.7359,32.7109,32.7276,143563.0
2019-08-05 12:15:00,39.33,39.37,39.33,39.37,138567.0,32.7192,32.7525,32.7192,32.7525,138567.0
2019-08-05 12:20:00,39.36,39.37,39.34,39.35,157617.0,32.7442,32.7525,32.7276,32.7359,157617.0
2019-08-05 12:25:00,39.36,39.36,39.28,39.3,144360.0,32.7442,32.7442,32.6777,32.6943,144360.0
2019-08-05 12:30:00,39.3,39.34,39.29,39.32,152702.0,32.6943,32.7276,32.686,32.7109,152702.0
2019-08-05 12:35:00,39.32,39.36,39.3,39.33,117533.0,32.7109,32.7442,32.6943,32.7192,117533.0
2019-08-05 12:40:00,39.33,39.33,39.27,39.27,164050.0,32.7192,32.7192,32.6693,32.6693,164050.0
2019-08-05 12:45:00,39.27,39.3,39.23,39.23,151741.0,32.6693,32.6943,32.6361,32.6361,151741.0
2019-08-05 12:50:00,39.23,39.28,39.22,39.24,136610.0,32.6361,32.6777,32.6277,32.6444,136610.0
2019-08-05 12:55:00,39.25,39.25,39.18,39.2,393867.0,32.6527,32.6527,32.5945,32.6111,393867.0
2019-08-05 13:00:00,39.2,39.23,39.17,39.21,221726.0,32.6111,32.6361,32.5861,32.6194,221726.0
2019-08-05 13:05:00,39.21,39.26,39.21,39.25,95294.0,32.6194,32.661,32.6194,32.6527,95294.0
2019-08-05 13:10:00,39.25,39.29,39.25,39.26,137921.0,32.6527,32.686,32.6527,32.661,137921.0
2019-08-05 13:15:00,39.26,39.33,39.25,39.32,97065.0,32.661,32.7192,32.6527,32.7109,97065.0
2019-08-05 13:20:00,39.32,39.33,39.29,39.32,251843.0,32.7109,32.7192,32.686,32.7109,251843.0
2019-08-05 13:25:00,39.32,39.33,39.27,39.28,95750.0,32.7109,32.7192,32.6693,32.6777,95750.0
2019-08-05 13:30:00,39.28,39.3,39.26,39.27,98986.0,32.6777,32.6943,32.661,32.6693,98986.0
2019-08-05 13:35:00,39.27,39.32,39.27,39.31,117440.0,32.6693,32.7109,32.6693,32.7026,117440.0
2019-08-05 13:40:00,39.31,39.32,39.22,39.24,165904.0,32.7026,32.7109,32.6277,32.6444,165904.0
2019-08-05 13:45:00,39.23,39.24,39.21,39.22,100714.0,32.6361,32.6444,32.6194,32.6277,100714.0
2019-08-05 13:50:00,39.22,39.22,39.17,39.18,80107.0,32.6277,32.6277,32.5861,32.5945,80107.0
2019-08-05 13:55:00,39.19,39.19,39.14,39.15,143816.0,32.6028,32.6028,32.5612,32.5695,143816.0
2019-08-05 14:00:00,39.15,39.19,39.14,39.18,260495.0,32.5695,32.6028,32.5612,32.5945,260495.0
2019-08-05 14:05:00,39.18,39.21,39.17,39.19,163358.0,32.5945,32.6194,32.5861,32.6028,163358.0
2019-08-05 14:10:00,39.2,39.26,39.19,39.24,261436.0,32.6111,32.661,32.6028,32.6444,261436.0
2019-08-05 14:15:00,39.24,39.25,39.22,39.23,218824.0,32.6444,32.6527,32.6277,32.6361,218824.0
2019-08-05 14:20:00,39.24,39.24,39.16,39.17,195343.0,32.6444,32.6444,32.5778,32.5861,195343.0
2019-08-05 14:25:00,39.17,39.17,39.12,39.14,238240.0,32.5861,32.5861,32.5445,32.5612,238240.0
2019-08-05 14:30:00,39.14,39.16,39.1,39.14,157220.0,32.5612,32.5778,32.5279,32.5612,157220.0
2019-08-05 14:35:00,39.14,39.18,39.13,39.15,236466.0,32.5612,32.5945,32.5529,32.5695,236466.0
2019-08-05 14:40:00,39.15,39.17,39.12,39.13,151879.0,32.5695,32.5861,32.5445,32.5529,151879.0
2019-08-05 14:45:00,39.13,39.17,39.13,39.13,150577.0,32.5529,32.5861,32.5529,32.5529,150577.0
2019-08-05 14:50:00,39.12,39.14,39.08,39.1,116691.0,32.5445,32.5612,32.5113,32.5279,116691.0
2019-08-05 14:55:00,39.09,39.1,39.07,39.08,150088.0,32.5196,32.5279,32.5029,32.5113,150088.0
2019-08-05 15:00:00,39.08,39.14,39.04,39.05,343993.0,32.5113,32.5612,32.478,32.4863,343993.0
2019-08-05 15:05:00,39.04,39.06,39.0,39.02,122638.0,32.478,32.4946,32.4447,32.4614,122638.0
2019-08-05 15:10:00,39.02,39.14,39.02,39.13,347740.0,32.4614,32.5612,32.4614,32.5529,347740.0
2019-08-05 15:15:00,39.13,39.17,39.09,39.16,467624.0,32.5529,32.5861,32.5196,32.5778,467624.0
2019-08-05 15:20:00,39.16,39.2,39.13,39.16,237641.0,32.5778,32.6111,32.5529,32.5778,237641.0
2019-08-05 15:25:00,39.16,39.21,39.09,39.11,418149.0,32.5778,32.6194,32.5196,32.5362,418149.0
2019-08-05 15:30:00,39.1,39.17,39.08,39.14,327223.0,32.5279,32.5861,32.5113,32.5612,327223.0
2019-08-05 15:35:00,39.13,39.22,39.12,39.21,270381.0,32.5529,32.6277,32.5445,32.6194,270381.0
2019-08-05 15:40:00,39.21,39.24,39.18,39.24,247939.0,32.6194,32.6444,32.5945,32.6444,247939.0
2019-08-05 15:45:00,39.24,39.28,39.2,39.22,313443.0,32.6444,32.6777,32.6111,32.6277,313443.0
2019-08-05 15:50:00,39.22,39.23,39.17,39.21,380846.0,32.6277,32.6361,32.5861,32.6194,380846.0
2019-08-05 15:55:00,39.22,39.26,39.18,39.19,737464.0,32.6277,32.661,32.5945,32.6028,737464.0
2019-08-06 09:30:00,39.91,39.97,39.88,39.94,328196.0,33.2018,33.2517,33.1768,33.2267,328196.0
2019-08-06 09:35:00,39.95,39.95,39.87,39.88,979777.0,33.235,33.235,33.1685,33.1768,979777.0
2019-08-06 09:40:00,39.88,39.89,39.85,39.87,197833.0,33.1768,33.1851,33.1518,33.1685,197833.0
2019-08-06 09:45:00,39.87,39.88,39.8,39.83,167256.0,33.1685,33.1768,33.1102,33.1352,167256.0
2019-08-06 09:50:00,39.83,39.84,39.8,39.82,515188.0,33.1352,33.1435,33.1102,33.1269,515188.0
2019-08-06 09:55:00,39.82,39.85,39.8,39.84,211231.0,33.1269,33.1518,33.1102,33.1435,211231.0
2019-08-06 10:00:00,39.84,39.89,39.84,39.86,548879.0,33.1435,33.1851,33.1435,33.1602,548879.0
2019-08-06 10:05:00,39.86,39.89,39.83,39.84,159633.0,33.1602,33.1851,33.1352,33.1435,159633.0
2019-08-06 10:10:00,39.85,39.85,39.72,39.74,297995.0,33.1518,33.1518,33.0437,33.0603,297995.0
2019-08-06 10:15:00,39.73,39.73,39.67,39.67,361858.0,33.052,33.052,33.0021,33.0021,361858.0
2019-08-06 10:20:00,39.68,39.73,39.66,39.72,827691.0,33.0104,33.052,32.9938,33.0437,827691.0
2019-08-06 10:25:00,39.72,39.76,39.71,39.72,169226.0,33.0437,33.077,33.0354,33.0437,169226.0
2019-08-06 10:30:00,39.71,39.79,39.7,39.77,257219.0,33.0354,33.1019,33.0271,33.0853,257219.0
2019-08-06 10:35:00,39.77,39.78,39.73,39.77,358934.0,33.0853,33.0936,33.052,33.0853,358934.0
2019-08-06 10:40:00,39.77,39.81,39.75,39.76,320079.0,33.0853,33.1186,33.0687,33.077,320079.0
2019-08-06 10:45:00,39.76,39.77,39.69,39.71,269952.0,33.077,33.0853,33.0187,33.0354,269952.0
2019-08-06 10:50:00,39.71,39.72,39.68,39.69,370031.0,33.0354,33.0437,33.0104,33.0187,370031.0
2019-08-06 10:55:00,39.69,39.71,39.66,39.68,210549.0,33.0187,33.0354,32.9938,33.0104,210549.0
2019-08-06 11:00:00,39.68,39.69,39.63,39.64,116428.0,33.0104,33.0187,32.9688,32.9771,116428.0
2019-08-06 11:05:00,39.64,39.68,39.63,39.64,300368.0,32.9771,33.0104,32.9688,32.9771,300368.0
2019-08-06 11:10:00,39.64,39.65,39.59,39.59,846734.0,32.9771,32.9855,32.9355,32.9355,846734.0
2019-08-06 11:15:00,39.6,39.61,39.57,39.57,437784.0,32.9439,32.9522,32.9189,32.9189,437784.0
2019-08-06 11:20:00,39.57,39.64,39.56,39.64,269187.0,32.9189,32.9771,32.9106,32.9771,269187.0
2019-08-06 11:25:00,39.63,39.64,39.6,39.61,271072.0,32.9688,32.9771,32.9439,32.9522,271072.0
2019-08-06 11:30:00,39.62,39.62,39.54,39.56,172066.0,32.9605,32.9605,32.8939,32.9106,172066.0
2019-08-06 11:35:00,39.57,39.6,39.55,39.6,209543.0,32.9189,32.9439,32.9023,32.9439,209543.0
2019-08-06 11:40:00,39.59,39.65,39.58,39.62,245018.0,32.9355,32.9855,32.9272,32.9605,245018.0
2019-08-06 11:45:00,39.62,39.68,39.62,39.67,291582.0,32.9605,33.0104,32.9605,33.0021,291582.0
2019-08-06 11:50:00,39.67,39.69,39.63,39.64,168446.0,33.0021,33.0187,32.9688,32.9771,168446.0
2019-08-06 11:55:00,39.65,39.71,39.63,39.7,171447.0,32.9855,33.0354,32.9688,33.0271,171447.0
2019-08-06 12:00:00,39.69,39.74,39.65,39.66,283130.0,33.0187,33.0603,32.9855,32.9938,283130.0
2019-08-06 12:05:00,39.66,39.68,39.63,39.67,223101.0,32.9938,33.0104,32.9688,33.0021,223101.0
2019-08-06 12:10:00,39.67,39.7,39.64,39.69,131074.0,33.0021,33.0271,32.9771,33.0187,131074.0
2019-08-06 12:15:00,39.69,39.69,39.63,39.64,166019.0,33.0187,33.0187,32.9688,32.9771,166019.0
2019-08-06 12:20:00,39.65,39.65,39.61,39.62,170033.0,32.9855,32.9855,32.9522,32.9605,170033.0
2019-08-06 12:25:00,39.63,39.64,39.61,39.62,145490.0,32.9688,32.9771,32.9522,32.9605,145490.0
2019-08-06 12:30:00,39.62,39.64,39.58,39.62,580025.0,32.9605,32.9771,32.9272,32.9605,580025.0
2019-08-06 12:35:00,39.61,39.63,39.59,39.6,126146.0,32.9522,32.9688,32.9355,32.9439,126146.0
2019-08-06 12:40:00,39.61,39.62,39.59,39.6,61025.0,32.9522,32.9605,32.9355,32.9439,61025.0
2019-08-06 12:45:00,39.61,39.61,39.56,39.57,145720.0,32.9522,32.9522,32.9106,32.9189,145720.0
2019-08-06 12:50:00,39.57,39.58,39.55,39.56,108593.0,32.9189,32.9272,32.9023,32.9106,108593.0
2019-08-06 12:55:00,39.57,39.6,39.56,39.59,193726.0,32.9189,32.9439,32.9106,32.9355,193726.0
2019-08-06 13:00:00,39.59,39.66,39.59,39.65,226326.0,32.9355,32.9938,32.9355,32.9855,226326.0
2019-08-06 13:05:00,39.65,39.68,39.64,39.66,149870.0,32.9855,33.0104,32.9771,32.9938,149870.0
2019-08-06 13:10:00,39.66,39.68,39.65,39.66,225000.0,32.9938,33.0104,32.9855,32.9938,225000.0
2019-08-06 13:15:00,39.67,39.68,39.64,39.65,305478.0,33.0021,33.0104,32.9771,32.9855,305478.0
2019-08-06 13:20:00,39.65,39.7,39.64,39.68,183333.0,32.9855,33.0271,32.9771,33.0104,183333.0
2019-08-06 13:25:00,39.69,39.71,39.67,39.67,150164.0,33.0187,33.0354,33.0021,33.0021,150164.0
2019-08-06 13:30:00,39.68,39.69,39.65,39.68,99746.0,33.0104,33.0187,32.9855,33.0104,99746.0
2019-08-06 13:35:00,39.68,39.7,39.66,39.69,199905.0,33.0104,33.0271,32.9938,33.0187,199905.0
2019-08-06 13:40:00,39.69,39.7,39.67,39.69,88734.0,33.0187,33.0271,33.0021,33.0187,88734.0
2019-08-06 13:45:00,39.69,39.7,39.67,39.7,101186.0,33.0187,33.0271,33.0021,33.0271,101186.0
2019-08-06 13:50:00,39.7,39.71,39.67,39.69,264469.0,33.0271,33.0354,33.0021,33.0187,264469.0
2019-08-06 13:55:00,39.69,39.7,39.67,39.68,74322.0,33.0187,33.0271,33.0021,33.0104,74322.0
2019-08-06 14:00:00,39.69,39.69,39.64,39.65,85388.0,33.0187,33.0187,32.9771,32.9855,85388.0
2019-08-06 14:05:00,39.66,39.67,39.64,39.66,54320.0,32.9938,33.0021,32.9771,32.9938,54320.0
2019-08-06 14:10:00,39.66,39.71,39.66,39.7,101576.0,32.9938,33.0354,32.9938,33.0271,101576.0
2019-08-06 14:15:00,39.7,39.77,39.7,39.77,128215.0,33.0271,33.0853,33.0271,33.0853,128215.0
2019-08-06 14:20:00,39.77,39.78,39.74,39.76,180647.0,33.0853,33.0936,33.0603,33.077,180647.0
2019-08-06 14:25:00,39.76,39.78,39.75,39.77,123569.0,33.077,33.0936,33.0687,33.0853,123569.0
2019-08-06 14:30:00,39.77,39.82,39.75,39.81,249373.0,33.0853,33.1269,33.0687,33.1186,249373.0
2019-08-06 14:35:00,39.81,39.82,39.78,39.79,277610.0,33.1186,33.1269,33.0936,33.1019,277610.0
2019-08-06 14:40:00,39.78,39.82,39.76,39.8,160570.0,33.0936,33.1269,33.077,33.1102,160570.0
2019-08-06 14:45:00,39.8,39.8,39.78,39.8,115608.0,33.1102,33.1102,33.0936,33.1102,115608.0
2019-08-06 14:50:00,39.79,39.79,39.75,39.76,120556.0,33.1019,33.1019,33.0687,33.077,120556.0
2019-08-06 14:55:00,39.76,39.78,39.75,39.77,114596.0,33.077,33.0936,33.0687,33.0853,114596.0
2019-08-06 15:00:00,39.78,39.8,39.76,39.78,153981.0,33.0936,33.1102,33.077,33.0936,153981.0
2019-08-06 15:05:00,39.78,39.81,39.77,39.77,71831.0,33.0936,33.1186,33.0853,33.0853,71831.0
2019-08-06 15:10:00,39.77,39.79,39.76,39.79,154036.0,33.0853,33.1019,33.077,33.1019,154036.0
2019-08-06 15:15:00,39.79,39.81,39.78,39.8,95400.0,33.1019,33.1186,33.0936,33.1102,95400.0
2019-08-06 15:20:00,39.8,39.81,39.78,39.79,129778.0,33.1102,33.1186,33.0936,33.1019,129778.0
2019-08-06 15:25:00,39.8,39.8,39.75,39.76,91993.0,33.1102,33.1102,33.0687,33.077,91993.0
2019-08-06 15:30:00,39.76,39.77,39.74,39.75,164156.0,33.077,33.0853,33.0603,33.0687,164156.0
2019-08-06 15:35:00,39.75,39.78,39.74,39.77,108511.0,33.0687,33.0936,33.0603,33.0853,108511.0
2019-08-06 15:40:00,39.77,39.79,39.76,39.79,102786.0,33.0853,33.1019,33.077,33.1019,102786.0
2019-08-06 15:45:00,39.78,39.8,39.75,39.78,432188.0,33.0936,33.1102,33.0687,33.0936,432188.0
2019-08-06 15:50:00,39.78,39.82,39.77,39.78,231233.0,33.0936,33.1269,33.0853,33.0936,231233.0
2019-08-06 15:55:00,39.78,39.82,39.76,39.79,938647.0,33.0936,33.1269,33.077,33.1019,938647.0
2019-08-07 09:30:00,39.43,39.46,39.37,39.38,355524.0,32.8024,32.8274,32.7525,32.7608,355524.0
2019-08-07 09:35:00,39.38,39.51,39.37,39.49,244336.0,32.7608,32.869,32.7525,32.8524,244336.0
2019-08-07 09:40:00,39.49,39.49,39.36,39.36,308988.0,32.8524,32.8524,32.7442,32.7442,308988.0
2019-08-07 09:45:00,39.36,39.38,39.27,39.31,390410.0,32.7442,32.7608,32.6693,32.7026,390410.0
2019-08-07 09:50:00,39.31,39.34,39.29,39.31,307923.0,32.7026,32.7276,32.686,32.7026,307923.0
2019-08-07 09:55:00,39.32,39.39,39.31,39.38,233120.0,32.7109,32.7692,32.7026,32.7608,233120.0
2019-08-07 10:00:00,39.38,39.4,39.32,39.39,332126.0,32.7608,32.7775,32.7109,32.7692,332126.0
2019-08-07 10:05:00,39.39,39.49,39.39,39.48,148159.0,32.7692,32.8524,32.7692,32.844,148159.0
2019-08-07 10:10:00,39.48,39.53,39.47,39.48,212886.0,32.844,32.8856,32.8357,32.844,212886.0
2019-08-07 10:15:00,39.48,39.59,39.48,39.57,286698.0,32.844,32.9355,32.844,32.9189,286698.0
2019-08-07 10:20:00,39.56,39.57,39.52,39.53,132736.0,32.9106,32.9189,32.8773,32.8856,132736.0
2019-08-07 10:25:00,39.52,39.57,39.49,39.51,245728.0,32.8773,32.9189,32.8524,32.869,245728.0
2019-08-07 10:30:00,39.51,39.63,39.5,39.62,343778.0,32.869,32.9688,32.8607,32.9605,343778.0
2019-08-07 10:35:00,39.61,39.68,39.6,39.67,245022.0,32.9522,33.0104,32.9439,33.0021,245022.0
2019-08-07 10:40:00,39.67,39.68,39.64,39.66,125327.0,33.0021,33.0104,32.9771,32.9938,125327.0
2019-08-07 10:45:00,39.65,39.67,39.59,39.67,186911.0,32.9855,33.0021,32.9355,33.0021,186911.0
2019-08-07 10:50:00,39.66,39.77,39.65,39.76,306108.0,32.9938,33.0853,32.9855,33.077,306108.0
2019-08-07 10:55:00,39.75,39.76,39.68,39.7,225403.0,33.0687,33.077,33.0104,33.0271,225403.0
2019-08-07 11:00:00,39.69,39.69,39.61,39.63,232817.0,33.0187,33.0187,32.9522,32.9688,232817.0
2019-08-07 11:05:00,39.63,39.65,39.59,39.65,177734.0,32.9688,32.9855,32.9355,32.9855,177734.0
2019-08-07 11:10:00,39.65,39.69,39.63,39.66,111415.0,32.9855,33.0187,32.9688,32.9938,111415.0
2019-08-07 11:15:00,39.66,39.67,39.61,39.64,151456.0,32.9938,33.0021,32.9522,32.9771,151456.0
2019-08-07 11:20:00,39.65,39.67,39.59,39.59,131069.0,32.9855,33.0021,32.9355,32.9355,131069.0
2019-08-07 11:25:00,39.6,39.63,39.59,39.6,133534.0,32.9439,32.9688,32.9355,32.9439,133534.0
2019-08-07 11:30:00,39.59,39.63,39.57,39.62,78308.0,32.9355,32.9688,32.9189,32.9605,78308.0
2019-08-07 11:35:00,39.63,39.64,39.59,39.61,63414.0,32.9688,32.9771,32.9355,32.9522,63414.0
2019-08-07 11:40:00,39.6,39.62,39.55,39.57,127722.0,32.9439,32.9605,32.9023,32.9189,127722.0
2019-08-07 11:45:00,39.58,39.6,39.55,39.59,87915.0,32.9272,32.9439,32.9023,32.9355,87915.0
2019-08-07 11:50:00,39.58,39.59,39.55,39.57,69624.0,32.9272,32.9355,32.9023,32.9189,69624.0
2019-08-07 11:55:00,39.57,39.63,39.56,39.59,135858.0,32.9189,32.9688,32.9106,32.9355,135858.0
2019-08-07 12:00:00,39.59,39.61,39.57,39.59,131869.0,32.9355,32.9522,32.9189,32.9355,131869.0
2019-08-07 12:05:00,39.59,39.6,39.56,39.58,83886.0,32.9355,32.9439,32.9106,32.9272,83886.0
2019-08-07 12:10:00,39.58,39.62,39.55,39.61,82741.0,32.9272,32.9605,32.9023,32.9522,82741.0
2019-08-07 12:15:00,39.61,39.63,39.59,39.6,144603.0,32.9522,32.9688,32.9355,32.9439,144603.0
2019-08-07 12:20:00,39.59,39.59,39.54,39.55,86239.0,32.9355,32.9355,32.8939,32.9023,86239.0
2019-08-07 12:25:00,39.55,39.6,39.53,39.6,98690.0,32.9023,32.9439,32.8856,32.9439,98690.0
2019-08-07 12:30:00,39.6,39.66,39.57,39.63,155175.0,32.9439,32.9938,32.9189,32.9688,155175.0
2019-08-07 12:35:00,39.62,39.65,39.61,39.63,83820.0,32.9605,32.9855,32.9522,32.9688,83820.0
2019-08-07 12:40:00,39.62,39.69,39.62,39.68,93821.0,32.9605,33.0187,32.9605,33.0104,93821.0
2019-08-07 12:45:00,39.68,39.69,39.65,39.66,156305.0,33.0104,33.0187,32.9855,32.9938,156305.0
2019-08-07 12:50:00,39.66,39.7,39.65,39.67,130621.0,32.9938,33.0271,32.9855,33.0021,130621.0
2019-08-07 12:55:00,39.67,39.7,39.66,39.69,65201.0,33.0021,33.0271,32.9938,33.0187,65201.0
2019-08-07 13:00:00,39.69,39.71,39.67,39.69,209316.0,33.0187,33.0354,33.0021,33.0187,209316.0
2019-08-07 13:05:00,39.68,39.72,39.67,39.71,96272.0,33.0104,33.0437,33.0021,33.0354,96272.0
2019-08-07 13:10:00,39.72,39.72,39.66,39.67,108623.0,33.0437,33.0437,32.9938,33.0021,108623.0
2019-08-07 13:15:00,39.67,39.69,39.66,39.67,54221.0,33.0021,33.0187,32.9938,33.0021,54221.0
2019-08-07 13:20:00,39.68,39.7,39.66,39.69,82109.0,33.0104,33.0271,32.9938,33.0187,82109.0
2019-08-07 13:25:00,39.68,39.74,39.67,39.73,232948.0,33.0104,33.0603,33.0021,33.052,232948.0
2019-08-07 13:30:00,39.74,39.82,39.73,39.78,329961.0,33.0603,33.1269,33.052,33.0936,329961.0
2019-08-07 13:35:00,39.79,39.82,39.78,39.82,64181.0,33.1019,33.1269,33.0936,33.1269,64181.0
2019-08-07 13:40:00,39.82,39.85,39.82,39.84,85617.0,33.1269,33.1518,33.1269,33.1435,85617.0
2019-08-07 13:45:00,39.83,39.87,39.83,39.87,158898.0,33.1352,33.1685,33.1352,33.1685,158898.0
2019-08-07 13:50:00,39.87,39.87,39.82,39.84,348555.0,33.1685,33.1685,33.1269,33.1435,348555.0
2019-08-07 13:55:00,39.83,39.84,39.77,39.77,114998.0,33.1352,33.1435,33.0853,33.0853,114998.0
2019-08-07 14:00:00,39.77,39.81,39.77,39.8,107176.0,33.0853,33.1186,33.0853,33.1102,107176.0
2019-08-07 14:05:00,39.8,39.86,39.8,39.86,137152.0,33.1102,33.1602,33.1102,33.1602,137152.0
2019-08-07 14:10:00,39.85,39.86,39.8,39.81,61540.0,33.1518,33.1602,33.1102,33.1186,61540.0
2019-08-07 14:15:00,39.8,39.81,39.74,39.75,334240.0,33.1102,33.1186,33.0603,33.0687,334240.0
2019-08-07 14:20:00,39.76,39.78,39.75,39.76,184143.0,33.077,33.0936,33.0687,33.077,184143.0
2019-08-07 14:25:00,39.77,39.84,39.77,39.84,193149.0,33.0853,33.1435,33.0853,33.1435,193149.0
2019-08-07 14:30:00,39.83,39.85,39.81,39.83,118534.0,33.1352,33.1518,33.1186,33.1352,118534.0
2019-08-07 14:35:00,39.83,39.84,39.81,39.82,83993.0,33.1352,33.1435,33.1186,33.1269,83993.0
2019-08-07 14:40:00,39.82,39.9,39.81,39.9,123029.0,33.1269,33.1934,33.1186,33.1934,123029.0
2019-08-07 14:45:00,39.89,39.91,39.88,39.88,167884.0,33.1851,33.2018,33.1768,33.1768,167884.0
2019-08-07 14:50:00,39.88,39.91,39.88,39.9,107918.0,33.1768,33.2018,33.1768,33.1934,107918.0
2019-08-07 14:55:00,39.9,39.92,39.87,39.91,95800.0,33.1934,33.2101,33.1685,33.2018,95800.0
2019-08-07 15:00:00,39.91,39.92,39.84,39.87,347458.0,33.2018,33.2101,33.1435,33.1685,347458.0
2019-08-07 15:05:00,39.87,39.89,39.84,39.85,71920.0,33.1685,33.1851,33.1435,33.1518,71920.0
2019-08-07 15:10:00,39.84,39.86,39.83,39.83,52395.0,33.1435,33.1602,33.1352,33.1352,52395.0
2019-08-07 15:15:00,39.84,39.88,39.8,39.87,157267.0,33.1435,33.1768,33.1102,33.1685,157267.0
2019-08-07 15:20:00,39.88,39.9,39.87,39.87,99126.0,33.1768,33.1934,33.1685,33.1685,99126.0
2019-08-07 15:25:00,39.88,39.9,39.85,39.89,83358.0,33.1768,33.1934,33.1518,33.1851,83358.0
2019-08-07 15:30:00,39.89,39.93,39.89,39.91,222472.0,33.1851,33.2184,33.1851,33.2018,222472.0
2019-08-07 15:35:00,39.91,39.95,39.88,39.95,148413.0,33.2018,33.235,33.1768,33.235,148413.0
2019-08-07 15:40:00,39.95,39.95,39.92,39.94,202922.0,33.235,33.235,33.2101,33.2267,202922.0
2019-08-07 15:45:00,39.93,39.96,39.92,39.95,435044.0,33.2184,33.2434,33.2101,33.235,435044.0
2019-08-07 15:50:00,39.95,39.95,39.92,39.93,288195.0,33.235,33.235,33.2101,33.2184,288195.0
2019-08-07 15:55:00,39.93,40.0,39.92,39.97,544544.0,33.2184,33.2766,33.2101,33.2517,544544.0
2019-08-08 09:30:00,40.27,40.31,40.24,40.25,206689.0,33.5012,33.5345,33.4763,33.4846,206689.0
2019-08-08 09:35:00,40.25,40.3,40.24,40.3,60985.0,33.4846,33.5262,33.4763,33.5262,60985.0
2019-08-08 09:40:00,40.3,40.31,40.26,40.28,94627.0,33.5262,33.5345,33.4929,33.5096,94627.0
2019-08-08 09:45:00,40.28,40.28,40.23,40.23,134671.0,33.5096,33.5096,33.468,33.468,134671.0
2019-08-08 09:50:00,40.23,40.26,40.16,40.26,303693.0,33.468,33.4929,33.4097,33.4929,303693.0
2019-08-08 09:55:00,40.26,40.32,40.25,40.29,249873.0,33.4929,33.5428,33.4846,33.5179,249873.0
2019-08-08 10:00:00,40.3,40.31,40.27,40.29,503859.0,33.5262,33.5345,33.5012,33.5179,503859.0
2019-08-08 10:05:00,40.29,40.31,40.26,40.31,233554.0,33.5179,33.5345,33.4929,33.5345,233554.0
2019-08-08 10:10:00,40.3,40.31,40.26,40.3,334263.0,33.5262,33.5345,33.4929,33.5262,334263.0
2019-08-08 10:15:00,40.31,40.32,40.28,40.3,182669.0,33.5345,33.5428,33.5096,33.5262,182669.0
2019-08-08 10:20:00,40.3,40.31,40.27,40.29,268072.0,33.5262,33.5345,33.5012,33.5179,268072.0
2019-08-08 10:25:00,40.29,40.3,40.27,40.28,139689.0,33.5179,33.5262,33.5012,33.5096,139689.0
2019-08-08 10:30:00,40.28,40.34,40.28,40.33,90268.0,33.5096,33.5595,33.5096,33.5512,90268.0
2019-08-08 10:35:00,40.33,40.39,40.32,40.34,161952.0,33.5512,33.6011,33.5428,33.5595,161952.0
2019-08-08 10:40:00,40.34,40.34,40.31,40.32,169894.0,33.5595,33.5595,33.5345,33.5428,169894.0
2019-08-08 10:45:00,40.31,40.33,40.27,40.29,108163.0,33.5345,33.5512,33.5012,33.5179,108163.0
2019-08-08 10:50:00,40.29,40.31,40.26,40.28,79908.0,33.5179,33.5345,33.4929,33.5096,79908.0
2019-08-08 10:55:00,40.28,40.3,40.26,40.28,947056.0,33.5096,33.5262,33.4929,33.5096,947056.0
2019-08-08 11:00:00,40.28,40.31,40.27,40.3,92504.0,33.5096,33.5345,33.5012,33.5262,92504.0
2019-08-08 11:05:00,40.31,40.31,40.28,40.29,80094.0,33.5345,33.5345,33.5096,33.5179,80094.0
2019-08-08 11:10:00,40.29,40.31,40.27,40.3,138898.0,33.5179,33.5345,33.5012,33.5262,138898.0
2019-08-08 11:15:00,40.29,40.33,40.29,40.33,67251.0,33.5179,33.5512,33.5179,33.5512,67251.0
2019-08-08 11:20:00,40.33,40.36,40.32,40.34,156076.0,33.5512,33.5761,33.5428,33.5595,156076.0
2019-08-08 11:25:00,40.34,40.35,40.3,40.31,175643.0,33.5595,33.5678,33.5262,33.5345,175643.0
2019-08-08 11:30:00,40.3,40.35,40.3,40.35,238317.0,33.5262,33.5678,33.5262,33.5678,238317.0
2019-08-08 11:35:00,40.35,40.38,40.34,40.37,328672.0,33.5678,33.5928,33.5595,33.5844,328672.0
2019-08-08 11:40:00,40.37,40.4,40.37,40.38,64034.0,33.5844,33.6094,33.5844,33.5928,64034.0
2019-08-08 11:45:00,40.38,40.38,40.34,40.35,141805.0,33.5928,33.5928,33.5595,33.5678,141805.0
2019-08-08 11:50:00,40.35,40.36,40.34,40.35,94488.0,33.5678,33.5761,33.5595,33.5678,94488.0
2019-08-08 11:55:00,40.36,40.37,40.35,40.37,71612.0,33.5761,33.5844,33.5678,33.5844,71612.0
2019-08-08 12:00:00,40.37,40.38,40.35,40.35,119343.0,33.5844,33.5928,33.5678,33.5678,119343.0
2019-08-08 12:05:00,40.36,40.4,40.35,40.39,182249.0,33.5761,33.6094,33.5678,33.6011,182249.0
2019-08-08 12:10:00,40.39,40.4,40.37,40.39,113589.0,33.6011,33.6094,33.5844,33.6011,113589.0
2019-08-08 12:15:00,40.38,40.42,40.38,40.42,114752.0,33.5928,33.626,33.5928,33.626,114752.0
2019-08-08 12:20:00,40.41,40.43,40.4,40.41,192499.0,33.6177,33.6344,33.6094,33.6177,192499.0
2019-08-08 12:25:00,40.41,40.42,40.4,40.4,114002.0,33.6177,33.626,33.6094,33.6094,114002.0
2019-08-08 12:30:00,40.4,40.42,40.4,40.41,79998.0,33.6094,33.626,33.6094,33.6177,79998.0
2019-08-08 12:35:00,40.42,40.44,40.41,40.42,165366.0,33.626,33.6427,33.6177,33.626,165366.0
2019-08-08 12:40:00,40.43,40.45,40.41,40.42,97837.0,33.6344,33.651,33.6177,33.626,97837.0
2019-08-08 12:45:00,40.42,40.43,40.39,40.39,74086.0,33.626,33.6344,33.6011,33.6011,74086.0
2019-08-08 12:50:00,40.4,40.43,40.4,40.43,69057.0,33.6094,33.6344,33.6094,33.6344,69057.0
2019-08-08 12:55:00,40.43,40.44,40.41,40.44,96129.0,33.6344,33.6427,33.6177,33.6427,96129.0
2019-08-08 13:00:00,40.44,40.45,40.42,40.45,94023.0,33.6427,33.651,33.626,33.651,94023.0
2019-08-08 13:05:00,40.45,40.47,40.41,40.42,60527.0,33.651,33.6676,33.6177,33.626,60527.0
2019-08-08 13:10:00,40.41,40.44,40.41,40.42,63268.0,33.6177,33.6427,33.6177,33.626,63268.0
2019-08-08 13:15:00,40.42,40.43,40.41,40.42,65865.0,33.626,33.6344,33.6177,33.626,65865.0
2019-08-08 13:20:00,40.41,40.43,40.4,40.41,51941.0,33.6177,33.6344,33.6094,33.6177,51941.0
2019-08-08 13:25:00,40.42,40.43,40.39,40.4,61699.0,33.626,33.6344,33.6011,33.6094,61699.0
2019-08-08 13:30:00,40.4,40.42,40.39,40.41,125949.0,33.6094,33.626,33.6011,33.6177,125949.0
2019-08-08 13:35:00,40.41,40.43,40.41,40.43,140771.0,33.6177,33.6344,33.6177,33.6344,140771.0
2019-08-08 13:40:00,40.42,40.45,40.42,40.45,85555.0,33.626,33.651,33.626,33.651,85555.0
2019-08-08 13:45:00,40.45,40.46,40.43,40.45,195622.0,33.651,33.6593,33.6344,33.651,195622.0
2019-08-08 13:50:00,40.45,40.45,40.44,40.44,75560.0,33.651,33.651,33.6427,33.6427,75560.0
2019-08-08 13:55:00,40.45,40.45,40.41,40.42,187222.0,33.651,33.651,33.6177,33.626,187222.0
2019-08-08 14:00:00,40.42,40.43,40.36,40.38,104524.0,33.626,33.6344,33.5761,33.5928,104524.0
2019-08-08 14:05:00,40.37,40.42,40.36,40.39,222350.0,33.5844,33.626,33.5761,33.6011,222350.0
2019-08-08 14:10:00,40.38,40.41,40.38,40.41,52187.0,33.5928,33.6177,33.5928,33.6177,52187.0
2019-08-08 14:15:00,40.41,40.41,40.37,40.37,51178.0,33.6177,33.6177,33.5844,33.5844,51178.0
2019-08-08 14:20:00,40.38,40.39,40.37,40.39,64383.0,33.5928,33.6011,33.5844,33.6011,64383.0
2019-08-08 14:25:00,40.39,40.39,40.37,40.39,44045.0,33.6011,33.6011,33.5844,33.6011,44045.0
2019-08-08 14:30:00,40.39,40.44,40.39,40.41,598432.0,33.6011,33.6427,33.6011,33.6177,598432.0
2019-08-08 14:35:00,40.41,40.42,40.4,40.42,112806.0,33.6177,33.626,33.6094,33.626,112806.0
2019-08-08 14:40:00,40.42,40.45,40.41,40.44,84645.0,33.626,33.651,33.6177,33.6427,84645.0
2019-08-08 14:45:00,40.44,40.45,40.38,40.39,251565.0,33.6427,33.651,33.5928,33.6011,251565.0
2019-08-08 14:50:00,40.4,40.43,40.39,40.41,108489.0,33.6094,33.6344,33.6011,33.6177,108489.0
2019-08-08 14:55:00,40.41,40.43,40.41,40.41,165494.0,33.6177,33.6344,33.6177,33.6177,165494.0
2019-08-08 15:00:00,40.42,40.45,40.41,40.45,97579.0,33.626,33.651,33.6177,33.651,97579.0
2019-08-08 15:05:00,40.45,40.48,40.44,40.46,100730.0,33.651,33.6759,33.6427,33.6593,100730.0
2019-08-08 15:10:00,40.47,40.47,40.42,40.44,119318.0,33.6676,33.6676,33.626,33.6427,119318.0
2019-08-08 15:15:00,40.43,40.44,40.42,40.43,107840.0,33.6344,33.6427,33.626,33.6344,107840.0
2019-08-08 15:20:00,40.44,40.45,40.42,40.45,111106.0,33.6427,33.651,33.626,33.651,111106.0
2019-08-08 15:25:00,40.45,40.46,40.44,40.45,136806.0,33.651,33.6593,33.6427,33.651,136806.0
2019-08-08 15:30:00,40.45,40.47,40.44,40.46,112846.0,33.651,33.6676,33.6427,33.6593,112846.0
2019-08-08 15:35:00,40.46,40.48,40.46,40.48,147194.0,33.6593,33.6759,33.6593,33.6759,147194.0
2019-08-08 15:40:00,40.48,40.52,40.47,40.5,273951.0,33.6759,33.7092,33.6676,33.6926,273951.0
2019-08-08 15:45:00,40.5,40.5,40.46,40.46,168764.0,33.6926,33.6926,33.6593,33.6593,168764.0
2019-08-08 15:50:00,40.47,40.48,40.46,40.46,138617.0,33.6676,33.6759,33.6593,33.6593,138617.0
2019-08-08 15:55:00,40.47,40.5,40.45,40.5,499278.0,33.6676,33.6926,33.651,33.6926,499278.0
2019-08-09 09:30:00,40.22,40.25,40.18,40.23,124547.0,33.4597,33.4846,33.4264,33.468,124547.0
2019-08-09 09:35:00,40.23,40.28,40.2,40.27,100514.0,33.468,33.5096,33.443,33.5012,100514.0
2019-08-09 09:40:00,40.28,40.28,40.22,40.23,106057.0,33.5096,33.5096,33.4597,33.468,106057.0
2019-08-09 09:45:00,40.24,40.25,40.2,40.2,110555.0,33.4763,33.4846,33.443,33.443,110555.0
2019-08-09 09:50:00,40.2,40.21,40.15,40.18,83296.0,33.443,33.4513,33.4014,33.4264,83296.0
2019-08-09 09:55:00,40.18,40.18,40.12,40.13,89898.0,33.4264,33.4264,33.3765,33.3848,89898.0
2019-08-09 10:00:00,40.13,40.17,40.12,40.16,86925.0,33.3848,33.4181,33.3765,33.4097,86925.0
2019-08-09 10:05:00,40.16,40.18,40.04,40.06,155657.0,33.4097,33.4264,33.3099,33.3265,155657.0
2019-08-09 10:10:00,40.05,40.12,40.05,40.1,635132.0,33.3182,33.3765,33.3182,33.3598,635132.0
2019-08-09 10:15:00,40.1,40.11,40.01,40.01,720671.0,33.3598,33.3681,33.2849,33.2849,720671.0
2019-08-09 10:20:00,40.01,40.05,39.98,40.01,247398.0,33.2849,33.3182,33.26,33.2849,247398.0
2019-08-09 10:25:00,40.01,40.03,39.97,39.97,165281.0,33.2849,33.3016,33.2517,33.2517,165281.0
2019-08-09 10:30:00,39.97,39.98,39.89,39.91,166173.0,33.2517,33.26,33.1851,33.2018,166173.0
2019-08-09 10:35:00,39.91,39.97,39.91,39.95,134244.0,33.2018,33.2517,33.2018,33.235,134244.0
2019-08-09 10:40:00,39.95,39.98,39.93,39.98,132481.0,33.235,33.26,33.2184,33.26,132481.0
2019-08-09 10:45:00,39.97,40.01,39.96,40.01,249728.0,33.2517,33.2849,33.2434,33.2849,249728.0
2019-08-09 10:50:00,40.01,40.05,40.01,40.03,150123.0,33.2849,33.3182,33.2849,33.3016,150123.0
2019-08-09 10:55:00,40.02,40.05,40.01,40.02,358347.0,33.2933,33.3182,33.2849,33.2933,358347.0
2019-08-09 11:00:00,40.02,40.03,39.98,40.0,279579.0,33.2933,33.3016,33.26,33.2766,279579.0
2019-08-09 11:05:00,39.99,40.01,39.98,39.98,51937.0,33.2683,33.2849,33.26,33.26,51937.0
2019-08-09 11:10:00,39.98,40.01,39.97,40.01,61477.0,33.26,33.2849,33.2517,33.2849,61477.0
2019-08-09 11:15:00,40.0,40.03,39.98,39.98,53109.0,33.2766,33.3016,33.26,33.26,53109.0
2019-08-09 11:20:00,39.99,39.99,39.94,39.95,48409.0,33.2683,33.2683,33.2267,33.235,48409.0
2019-08-09 11:25:00,39.95,39.96,39.88,39.88,228452.0,33.235,33.2434,33.1768,33.1768,228452.0
2019-08-09 11:30:00,39.89,39.94,39.89,39.94,105099.0,33.1851,33.2267,33.1851,33.2267,105099.0
2019-08-09 11:35:00,39.93,39.96,39.91,39.92,73079.0,33.2184,33.2434,33.2018,33.2101,73079.0
2019-08-09 11:40:00,39.92,39.96,39.91,39.95,54463.0,33.2101,33.2434,33.2018,33.235,54463.0
2019-08-09 11:45:00,39.95,39.99,39.93,39.98,72499.0,33.235,33.2683,33.2184,33.26,72499.0
2019-08-09 11:50:00,39.98,39.99,39.95,39.96,35080.0,33.26,33.2683,33.235,33.2434,35080.0
2019-08-09 11:55:00,39.95,39.98,39.91,39.94,118994.0,33.235,33.26,33.2018,33.2267,118994.0
2019-08-09 12:00:00,39.94,39.98,39.93,39.96,38603.0,33.2267,33.26,33.2184,33.2434,38603.0
2019-08-09 12:05:00,39.96,39.98,39.94,39.97,102057.0,33.2434,33.26,33.2267,33.2517,102057.0
2019-08-09 12:10:00,39.97,39.98,39.96,39.97,96099.0,33.2517,33.26,33.2434,33.2517,96099.0
2019-08-09 12:15:00,39.97,39.97,39.92,39.93,216037.0,33.2517,33.2517,33.2101,33.2184,216037.0
2019-08-09 12:20:00,39.93,39.96,39.9,39.96,85513.0,33.2184,33.2434,33.1934,33.2434,85513.0
2019-08-09 12:25:00,39.95,39.98,39.94,39.94,95790.0,33.235,33.26,33.2267,33.2267,95790.0
2019-08-09 12:30:00,39.95,39.98,39.94,39.98,51564.0,33.235,33.26,33.2267,33.26,51564.0
2019-08-09 12:35:00,39.97,39.99,39.95,39.98,143041.0,33.2517,33.2683,33.235,33.26,143041.0
2019-08-09 12:40:00,39.98,40.0,39.97,39.99,248264.0,33.26,33.2766,33.2517,33.2683,248264.0
2019-08-09 12:45:00,39.99,40.0,39.98,39.99,35607.0,33.2683,33.2766,33.26,33.2683,35607.0
2019-08-09 12:50:00,39.99,40.11,39.98,40.11,347250.0,33.2683,33.3681,33.26,33.3681,347250.0
2019-08-09 12:55:00,40.12,40.17,40.03,40.04,534778.0,33.3765,33.4181,33.3016,33.3099,534778.0
2019-08-09 13:00:00,40.04,40.08,40.03,40.06,143459.0,33.3099,33.3432,33.3016,33.3265,143459.0
2019-08-09 13:05:00,40.07,40.07,40.03,40.06,82813.0,33.3349,33.3349,33.3016,33.3265,82813.0
2019-08-09 13:10:00,40.05,40.09,40.05,40.08,83714.0,33.3182,33.3515,33.3182,33.3432,83714.0
2019-08-09 13:15:00,40.08,40.12,40.06,40.1,93849.0,33.3432,33.3765,33.3265,33.3598,93849.0
2019-08-09 13:20:00,40.1,40.13,40.08,40.12,160762.0,33.3598,33.3848,33.3432,33.3765,160762.0
2019-08-09 13:25:00,40.12,40.16,40.12,40.15,63089.0,33.3765,33.4097,33.3765,33.4014,63089.0
2019-08-09 13:30:00,40.16,40.21,40.15,40.19,107457.0,33.4097,33.4513,33.4014,33.4347,107457.0
2019-08-09 13:35:00,40.19,40.2,40.16,40.18,104145.0,33.4347,33.443,33.4097,33.4264,104145.0
2019-08-09 13:40:00,40.17,40.18,40.14,40.16,44482.0,33.4181,33.4264,33.3931,33.4097,44482.0
2019-08-09 13:45:00,40.17,40.18,40.14,40.16,51841.0,33.4181,33.4264,33.3931,33.4097,51841.0
2019-08-09 13:50:00,40.16,40.18,40.12,40.13,61402.0,33.4097,33.4264,33.3765,33.3848,61402.0
2019-08-09 13:55:00,40.13,40.14,40.11,40.11,110918.0,33.3848,33.3931,33.3681,33.3681,110918.0
2019-08-09 14:00:00,40.11,40.12,40.08,40.1,58435.0,33.3681,33.3765,33.3432,33.3598,58435.0
2019-08-09 14:05:00,40.1,40.14,40.1,40.12,79498.0,33.3598,33.3931,33.3598,33.3765,79498.0
2019-08-09 14:10:00,40.13,40.14,40.11,40.11,46080.0,33.3848,33.3931,33.3681,33.3681,46080.0
2019-08-09 14:15:00,40.12,40.13,40.1,40.12,36402.0,33.3765,33.3848,33.3598,33.3765,36402.0
2019-08-09 14:20:00,40.11,40.13,40.09,40.12,32682.0,33.3681,33.3848,33.3515,33.3765,32682.0
2019-08-09 14:25:00,40.13,40.16,40.12,40.13,111607.0,33.3848,33.4097,33.3765,33.3848,111607.0
2019-08-09 14:30:00,40.13,40.15,40.12,40.14,36889.0,33.3848,33.4014,33.3765,33.3931,36889.0
2019-08-09 14:35:00,40.14,40.15,40.09,40.1,35636.0,33.3931,33.4014,33.3515,33.3598,35636.0
2019-08-09 14:40:00,40.11,40.13,40.1,40.11,79267.0,33.3681,33.3848,33.3598,33.3681,79267.0
2019-08-09 14:45:00,40.11,40.12,40.1,40.11,103405.0,33.3681,33.3765,33.3598,33.3681,103405.0
2019-08-09 14:50:00,40.11,40.12,40.09,40.11,159184.0,33.3681,33.3765,33.3515,33.3681,159184.0
2019-08-09 14:55:00,40.11,40.13,40.11,40.11,42099.0,33.3681,33.3848,33.3681,33.3681,42099.0
2019-08-09 15:00:00,40.11,40.15,40.1,40.15,39919.0,33.3681,33.4014,33.3598,33.4014,39919.0
2019-08-09 15:05:00,40.14,40.16,40.13,40.16,109077.0,33.3931,33.4097,33.3848,33.4097,109077.0
2019-08-09 15:10:00,40.15,40.16,40.14,40.15,26778.0,33.4014,33.4097,33.3931,33.4014,26778.0
2019-08-09 15:15:00,40.14,40.15,40.13,40.14,69863.0,33.3931,33.4014,33.3848,33.3931,69863.0
2019-08-09 15:20:00,40.15,40.15,40.13,40.15,31680.0,33.4014,33.4014,33.3848,33.4014,31680.0
2019-08-09 15:25:00,40.15,40.15,40.14,40.15,41585.0,33.4014,33.4014,33.3931,33.4014,41585.0
2019-08-09 15:30:00,40.15,40.19,40.14,40.16,263722.0,33.4014,33.4347,33.3931,33.4097,263722.0
2019-08-09 15:35:00,40.16,40.18,40.15,40.17,35543.0,33.4097,33.4264,33.4014,33.4181,35543.0
2019-08-09 15:40:00,40.17,40.18,40.15,40.15,60020.0,33.4181,33.4264,33.4014,33.4014,60020.0
2019-08-09 15:45:00,40.16,40.16,40.13,40.14,90051.0,33.4097,33.4097,33.3848,33.3931,90051.0
2019-08-09 15:50:00,40.13,40.14,40.1,40.12,101476.0,33.3848,33.3931,33.3598,33.3765,101476.0
2019-08-09 15:55:00,40.11,40.11,40.07,40.08,378017.0,33.3681,33.3681,33.3349,33.3432,378017.0
2019-08-12 09:30:00,39.56,39.64,39.55,39.55,284004.0,32.9106,32.9771,32.9023,32.9023,284004.0
2019-08-12 09:35:00,39.55,39.57,39.51,39.55,224333.0,32.9023,32.9189,32.869,32.9023,224333.0
2019-08-12 09:40:00,39.54,39.55,39.51,39.54,91961.0,32.8939,32.9023,32.869,32.8939,91961.0
2019-08-12 09:45:00,39.53,39.59,39.53,39.56,105208.0,32.8856,32.9355,32.8856,32.9106,105208.0
2019-08-12 09:50:00,39.56,39.6,39.55,39.57,73128.0,32.9106,32.9439,32.9023,32.9189,73128.0
2019-08-12 09:55:00,39.57,39.61,39.57,39.61,74882.0,32.9189,32.9522,32.9189,32.9522,74882.0
2019-08-12 10:00:00,39.6,39.64,39.6,39.6,203258.0,32.9439,32.9771,32.9439,32.9439,203258.0
2019-08-12 10:05:00,39.6,39.6,39.55,39.56,268831.0,32.9439,32.9439,32.9023,32.9106,268831.0
2019-08-12 10:10:00,39.56,39.59,39.54,39.59,193317.0,32.9106,32.9355,32.8939,32.9355,193317.0
2019-08-12 10:15:00,39.59,39.64,39.57,39.64,34787.0,32.9355,32.9771,32.9189,32.9771,34787.0
2019-08-12 10:20:00,39.64,39.68,39.63,39.68,64861.0,32.9771,33.0104,32.9688,33.0104,64861.0
2019-08-12 10:25:00,39.68,39.7,39.65,39.66,120069.0,33.0104,33.0271,32.9855,32.9938,120069.0
2019-08-12 10:30:00,39.66,39.68,39.65,39.65,50181.0,32.9938,33.0104,32.9855,32.9855,50181.0
2019-08-12 10:35:00,39.66,39.68,39.64,39.68,53265.0,32.9938,33.0104,32.9771,33.0104,53265.0
2019-08-12 10:40:00,39.67,39.7,39.64,39.65,75944.0,33.0021,33.0271,32.9771,32.9855,75944.0
2019-08-12 10:45:00,39.65,39.66,39.61,39.63,79972.0,32.9855,32.9938,32.9522,32.9688,79972.0
2019-08-12 10:50:00,39.63,39.71,39.62,39.71,28053.0,32.9688,33.0354,32.9605,33.0354,28053.0
2019-08-12 10:55:00,39.7,39.73,39.69,39.7,88206.0,33.0271,33.052,33.0187,33.0271,88206.0
2019-08-12 11:00:00,39.71,39.71,39.65,39.66,96119.0,33.0354,33.0354,32.9855,32.9938,96119.0
2019-08-12 11:05:00,39.66,39.66,39.62,39.62,53606.0,32.9938,32.9938,32.9605,32.9605,53606.0
2019-08-12 11:10:00,39.63,39.63,39.58,39.59,82426.0,32.9688,32.9688,32.9272,32.9355,82426.0
2019-08-12 11:15:00,39.58,39.63,39.57,39.6,82445.0,32.9272,32.9688,32.9189,32.9439,82445.0
2019-08-12 11:20:00,39.61,39.65,39.61,39.65,20899.0,32.9522,32.9855,32.9522,32.9855,20899.0
2019-08-12 11:25:00,39.65,39.67,39.62,39.63,62027.0,32.9855,33.0021,32.9605,32.9688,62027.0
2019-08-12 11:30:00,39.63,39.67,39.62,39.63,54517.0,32.9688,33.0021,32.9605,32.9688,54517.0
2019-08-12 11:35:00,39.62,39.64,39.62,39.63,62878.0,32.9605,32.9771,32.9605,32.9688,62878.0
2019-08-12 11:40:00,39.63,39.68,39.63,39.68,36068.0,32.9688,33.0104,32.9688,33.0104,36068.0
2019-08-12 11:45:00,39.67,39.72,39.67,39.71,76757.0,33.0021,33.0437,33.0021,33.0354,76757.0
2019-08-12 11:50:00,39.71,39.72,39.7,39.71,16828.0,33.0354,33.0437,33.0271,33.0354,16828.0
2019-08-12 11:55:00,39.71,39.72,39.71,39.71,29786.0,33.0354,33.0437,33.0354,33.0354,29786.0
2019-08-12 12:00:00,39.7,39.71,39.68,39.68,26401.0,33.0271,33.0354,33.0104,33.0104,26401.0
2019-08-12 12:05:00,39.69,39.72,39.67,39.72,32619.0,33.0187,33.0437,33.0021,33.0437,32619.0
2019-08-12 12:10:00,39.71,39.74,39.71,39.72,51030.0,33.0354,33.0603,33.0354,33.0437,51030.0
2019-08-12 12:15:00,39.73,39.74,39.71,39.74,54722.0,33.052,33.0603,33.0354,33.0603,54722.0
2019-08-12 12:20:00,39.74,39.76,39.73,39.74,72451.0,33.0603,33.077,33.052,33.0603,72451.0
2019-08-12 12:25:00,39.74,39.76,39.72,39.75,88537.0,33.0603,33.077,33.0437,33.0687,88537.0
2019-08-12 12:30:00,39.76,39.78,39.74,39.74,42164.0,33.077,33.0936,33.0603,33.0603,42164.0
2019-08-12 12:35:00,39.73,39.76,39.73,39.76,34280.0,33.052,33.077,33.052,33.077,34280.0
2019-08-12 12:40:00,39.75,39.76,39.68,39.72,250614.0,33.0687,33.077,33.0104,33.0437,250614.0
2019-08-12 12:45:00,39.71,39.73,39.69,39.73,64519.0,33.0354,33.052,33.0187,33.052,64519.0
2019-08-12 12:50:00,39.73,39.74,39.7,39.7,38623.0,33.052,33.0603,33.0271,33.0271,38623.0
2019-08-12 12:55:00,39.71,39.74,39.7,39.71,28303.0,33.0354,33.0603,33.0271,33.0354,28303.0
2019-08-12 13:00:00,39.71,39.71,39.69,39.7,41495.0,33.0354,33.0354,33.0187,33.0271,41495.0
2019-08-12 13:05:00,39.71,39.73,39.7,39.72,24982.0,33.0354,33.052,33.0271,33.0437,24982.0
2019-08-12 13:10:00,39.71,39.74,39.71,39.73,15712.0,33.0354,33.0603,33.0354,33.052,15712.0
2019-08-12 13:15:00,39.73,39.74,39.68,39.7,45122.0,33.052,33.0603,33.0104,33.0271,45122.0
2019-08-12 13:20:00,39.7,39.73,39.7,39.71,29677.0,33.0271,33.052,33.0271,33.0354,29677.0
2019-08-12 13:25:00,39.71,39.73,39.71,39.71,33209.0,33.0354,33.052,33.0354,33.0354,33209.0
2019-08-12 13:30:00,39.71,39.71,39.69,39.71,25398.0,33.0354,33.0354,33.0187,33.0354,25398.0
2019-08-12 13:35:00,39.7,39.7,39.67,39.67,26180.0,33.0271,33.0271,33.0021,33.0021,26180.0
2019-08-12 13:40:00,39.67,39.68,39.63,39.64,60455.0,33.0021,33.0104,32.9688,32.9771,60455.0
2019-08-12 13:45:00,39.64,39.65,39.62,39.63,70508.0,32.9771,32.9855,32.9605,32.9688,70508.0
2019-08-12 13:50:00,39.63,39.66,39.62,39.65,36601.0,32.9688,32.9938,32.9605,32.9855,36601.0
2019-08-12 13:55:00,39.65,39.67,39.65,39.66,47197.0,32.9855,33.0021,32.9855,32.9938,47197.0
2019-08-12 14:00:00,39.66,39.69,39.64,39.67,58226.0,32.9938,33.0187,32.9771,33.0021,58226.0
2019-08-12 14:05:00,39.67,39.67,39.65,39.66,24749.0,33.0021,33.0021,32.9855,32.9938,24749.0
2019-08-12 14:10:00,39.66,39.68,39.65,39.66,39864.0,32.9938,33.0104,32.9855,32.9938,39864.0
2019-08-12 14:15:00,39.67,39.67,39.65,39.65,27024.0,33.0021,33.0021,32.9855,32.9855,27024.0
2019-08-12 14:20:00,39.66,39.66,39.64,39.65,19058.0,32.9938,32.9938,32.9771,32.9855,19058.0
2019-08-12 14:25:00,39.65,39.66,39.62,39.62,54544.0,32.9855,32.9938,32.9605,32.9605,54544.0
2019-08-12 14:30:00,39.62,39.65,39.62,39.63,47571.0,32.9605,32.9855,32.9605,32.9688,47571.0
2019-08-12 14:35:00,39.63,39.64,39.62,39.63,111181.0,32.9688,32.9771,32.9605,32.9688,111181.0
2019-08-12 14:40:00,39.63,39.63,39.55,39.57,93898.0,32.9688,32.9688,32.9023,32.9189,93898.0
2019-08-12 14:45:00,39.56,39.59,39.56,39.57,29630.0,32.9106,32.9355,32.9106,32.9189,29630.0
2019-08-12 14:50:00,39.57,39.61,39.57,39.6,89999.0,32.9189,32.9522,32.9189,32.9439,89999.0
2019-08-12 14:55:00,39.6,39.62,39.56,39.58,137971.0,32.9439,32.9605,32.9106,32.9272,137971.0
2019-08-12 15:00:00,39.58,39.64,39.57,39.63,76852.0,32.9272,32.9771,32.9189,32.9688,76852.0
2019-08-12 15:05:00,39.63,39.67,39.62,39.64,122337.0,32.9688,33.0021,32.9605,32.9771,122337.0
2019-08-12 15:10:00,39.64,39.66,39.64,39.65,120932.0,32.9771,32.9938,32.9771,32.9855,120932.0
2019-08-12 15:15:00,39.65,39.66,39.63,39.66,41509.0,32.9855,32.9938,32.9688,32.9938,41509.0
2019-08-12 15:20:00,39.66,39.67,39.64,39.66,93707.0,32.9938,33.0021,32.9771,32.9938,93707.0
2019-08-12 15:25:00,39.67,39.67,39.65,39.66,94173.0,33.0021,33.0021,32.9855,32.9938,94173.0
2019-08-12 15:30:00,39.66,39.67,39.63,39.63,20946.0,32.9938,33.0021,32.9688,32.9688,20946.0
2019-08-12 15:35:00,39.63,39.66,39.61,39.66,26287.0,32.9688,32.9938,32.9522,32.9938,26287.0
2019-08-12 15:40:00,39.65,39.65,39.64,39.64,3780.0,32.9855,32.9855,32.9771,32.9771,3780.0
2019-08-12 15:45:00,39.65,39.67,39.61,39.61,53063.0,32.9855,33.0021,32.9522,32.9522,53063.0
2019-08-12 15:50:00,39.62,39.64,39.61,39.63,69336.0,32.9605,32.9771,32.9522,32.9688,69336.0
2019-08-12 15:55:00,39.63,39.64,39.61,39.63,364953.0,32.9688,32.9771,32.9522,32.9688,364953.0
2019-08-13 09:30:00,39.37,39.38,39.28,39.31,315509.0,32.7525,32.7608,32.6777,32.7026,315509.0
2019-08-13 09:35:00,39.3,39.59,39.3,39.59,481059.0,32.6943,32.9355,32.6943,32.9355,481059.0
2019-08-13 09:40:00,39.58,39.6,39.51,39.59,218086.0,32.9272,32.9439,32.869,32.9355,218086.0
2019-08-13 09:45:00,39.6,40.08,39.56,39.98,802276.0,32.9439,33.3432,32.9106,33.26,802276.0
2019-08-13 09:50:00,39.99,40.11,39.97,40.06,572802.0,33.2683,33.3681,33.2517,33.3265,572802.0
2019-08-13 09:55:00,40.07,40.15,40.05,40.12,234961.0,33.3349,33.4014,33.3182,33.3765,234961.0
2019-08-13 10:00:00,40.12,40.14,40.0,40.03,218770.0,33.3765,33.3931,33.2766,33.3016,218770.0
2019-08-13 10:05:00,40.03,40.08,40.03,40.08,198525.0,33.3016,33.3432,33.3016,33.3432,198525.0
2019-08-13 10:10:00,40.07,40.09,40.0,40.05,190772.0,33.3349,33.3515,33.2766,33.3182,190772.0
2019-08-13 10:15:00,40.05,40.21,40.05,40.21,98565.0,33.3182,33.4513,33.3182,33.4513,98565.0
2019-08-13 10:20:00,40.21,40.21,40.15,40.2,106463.0,33.4513,33.4513,33.4014,33.443,106463.0
2019-08-13 10:25:00,40.2,40.33,40.2,40.3,554161.0,33.443,33.5512,33.443,33.5262,554161.0
2019-08-13 10:30:00,40.31,40.34,40.29,40.34,290562.0,33.5345,33.5595,33.5179,33.5595,290562.0
2019-08-13 10:35:00,40.34,40.35,40.29,40.3,124202.0,33.5595,33.5678,33.5179,33.5262,124202.0
2019-08-13 10:40:00,40.29,40.31,40.21,40.21,110993.0,33.5179,33.5345,33.4513,33.4513,110993.0
2019-08-13 10:45:00,40.21,40.23,40.17,40.18,90732.0,33.4513,33.468,33.4181,33.4264,90732.0
2019-08-13 10:50:00,40.18,40.2,40.16,40.2,130005.0,33.4264,33.443,33.4097,33.443,130005.0
2019-08-13 10:55:00,40.18,40.19,40.12,40.12,111401.0,33.4264,33.4347,33.3765,33.3765,111401.0
2019-08-13 11:00:00,40.12,40.15,40.07,40.07,180231.0,33.3765,33.4014,33.3349,33.3349,180231.0
2019-08-13 11:05:00,40.08,40.16,40.06,40.16,171795.0,33.3432,33.4097,33.3265,33.4097,171795.0
2019-08-13 11:10:00,40.16,40.19,40.14,40.18,98297.0,33.4097,33.4347,33.3931,33.4264,98297.0
2019-08-13 11:15:00,40.18,40.2,40.01,40.08,356946.0,33.4264,33.443,33.2849,33.3432,356946.0
2019-08-13 11:20:00,40.08,40.11,40.05,40.07,195540.0,33.3432,33.3681,33.3182,33.3349,195540.0
2019-08-13 11:25:00,40.07,40.13,40.05,40.11,126209.0,33.3349,33.3848,33.3182,33.3681,126209.0
2019-08-13 11:30:00,40.11,40.11,40.05,40.1,85575.0,33.3681,33.3681,33.3182,33.3598,85575.0
2019-08-13 11:35:00,40.1,40.21,40.09,40.2,103594.0,33.3598,33.4513,33.3515,33.443,103594.0
2019-08-13 11:40:00,40.21,40.24,40.19,40.21,136259.0,33.4513,33.4763,33.4347,33.4513,136259.0
2019-08-13 11:45:00,40.21,40.22,40.17,40.18,44092.0,33.4513,33.4597,33.4181,33.4264,44092.0
2019-08-13 11:50:00,40.18,40.19,40.14,40.16,78646.0,33.4264,33.4347,33.3931,33.4097,78646.0
2019-08-13 11:55:00,40.16,40.24,40.16,40.23,247459.0,33.4097,33.4763,33.4097,33.468,247459.0
2019-08-13 12:00:00,40.23,40.24,40.2,40.21,38274.0,33.468,33.4763,33.443,33.4513,38274.0
2019-08-13 12:05:00,40.2,40.24,40.18,40.2,66093.0,33.443,33.4763,33.4264,33.443,66093.0
2019-08-13 12:10:00,40.21,40.22,40.2,40.22,30086.0,33.4513,33.4597,33.443,33.4597,30086.0
2019-08-13 12:15:00,40.23,40.25,40.22,40.22,67243.0,33.468,33.4846,33.4597,33.4597,67243.0
2019-08-13 12:20:00,40.23,40.27,40.22,40.23,59611.0,33.468,33.5012,33.4597,33.468,59611.0
2019-08-13 12:25:00,40.23,40.25,40.21,40.21,66549.0,33.468,33.4846,33.4513,33.4513,66549.0
2019-08-13 12:30:00,40.21,40.22,40.16,40.18,46349.0,33.4513,33.4597,33.4097,33.4264,46349.0
2019-08-13 12:35:00,40.18,40.2,40.17,40.19,34915.0,33.4264,33.443,33.4181,33.4347,34915.0
2019-08-13 12:40:00,40.19,40.2,40.17,40.19,30030.0,33.4347,33.443,33.4181,33.4347,30030.0
2019-08-13 12:45:00,40.19,40.2,40.17,40.19,54342.0,33.4347,33.443,33.4181,33.4347,54342.0
2019-08-13 12:50:00,40.19,40.2,40.16,40.16,123522.0,33.4347,33.443,33.4097,33.4097,123522.0
2019-08-13 12:55:00,40.16,40.17,40.11,40.14,128628.0,33.4097,33.4181,33.3681,33.3931,128628.0
2019-08-13 13:00:00,40.13,40.17,40.12,40.17,28714.0,33.3848,33.4181,33.3765,33.4181,28714.0
2019-08-13 13:05:00,40.16,40.17,40.14,40.16,39919.0,33.4097,33.4181,33.3931,33.4097,39919.0
2019-08-13 13:10:00,40.17,40.17,40.15,40.15,40115.0,33.4181,33.4181,33.4014,33.4014,40115.0
2019-08-13 13:15:00,40.16,40.17,39.99,40.03,435558.0,33.4097,33.4181,33.2683,33.3016,435558.0
2019-08-13 13:20:00,40.03,40.08,39.97,40.04,191540.0,33.3016,33.3432,33.2517,33.3099,191540.0
2019-08-13 13:25:00,40.05,40.1,40.04,40.08,143464.0,33.3182,33.3598,33.3099,33.3432,143464.0
2019-08-13 13:30:00,40.08,40.15,40.07,40.14,88396.0,33.3432,33.4014,33.3349,33.3931,88396.0
2019-08-13 13:35:00,40.15,40.15,40.12,40.12,137663.0,33.4014,33.4014,33.3765,33.3765,137663.0
2019-08-13 13:40:00,40.12,40.13,40.11,40.13,44238.0,33.3765,33.3848,33.3681,33.3848,44238.0
2019-08-13 13:45:00,40.12,40.14,40.09,40.1,25298.0,33.3765,33.3931,33.3515,33.3598,25298.0
2019-08-13 13:50:00,40.1,40.11,40.09,40.1,44996.0,33.3598,33.3681,33.3515,33.3598,44996.0
2019-08-13 13:55:00,40.1,40.11,40.09,40.09,33578.0,33.3598,33.3681,33.3515,33.3515,33578.0
2019-08-13 14:00:00,40.1,40.12,40.1,40.11,269125.0,33.3598,33.3765,33.3598,33.3681,269125.0
2019-08-13 14:05:00,40.11,40.12,40.1,40.12,74078.0,33.3681,33.3765,33.3598,33.3765,74078.0
2019-08-13 14:10:00,40.12,40.12,40.11,40.11,71597.0,33.3765,33.3765,33.3681,33.3681,71597.0
2019-08-13 14:15:00,40.11,40.14,40.1,40.14,152319.0,33.3681,33.3931,33.3598,33.3931,152319.0
2019-08-13 14:20:00,40.14,40.15,40.13,40.14,91195.0,33.3931,33.4014,33.3848,33.3931,91195.0
2019-08-13 14:25:00,40.14,40.17,40.14,40.17,61533.0,33.3931,33.4181,33.3931,33.4181,61533.0
2019-08-13 14:30:00,40.17,40.22,40.17,40.22,74999.0,33.4181,33.4597,33.4181,33.4597,74999.0
2019-08-13 14:35:00,40.22,40.22,40.19,40.22,29506.0,33.4597,33.4597,33.4347,33.4597,29506.0
2019-08-13 14:40:00,40.21,40.21,40.18,40.19,124411.0,33.4513,33.4513,33.4264,33.4347,124411.0
2019-08-13 14:45:00,40.19,40.19,40.17,40.18,81422.0,33.4347,33.4347,33.4181,33.4264,81422.0
2019-08-13 14:50:00,40.18,40.2,40.17,40.19,35839.0,33.4264,33.443,33.4181,33.4347,35839.0
2019-08-13 14:55:00,40.19,40.19,40.17,40.17,73476.0,33.4347,33.4347,33.4181,33.4181,73476.0
2019-08-13 15:00:00,40.18,40.18,40.15,40.16,113307.0,33.4264,33.4264,33.4014,33.4097,113307.0
2019-08-13 15:05:00,40.17,40.17,40.15,40.16,61531.0,33.4181,33.4181,33.4014,33.4097,61531.0
2019-08-13 15:10:00,40.16,40.17,40.15,40.15,51176.0,33.4097,33.4181,33.4014,33.4014,51176.0
2019-08-13 15:15:00,40.15,40.17,40.15,40.15,87479.0,33.4014,33.4181,33.4014,33.4014,87479.0
2019-08-13 15:20:00,40.16,40.16,40.14,40.14,56296.0,33.4097,33.4097,33.3931,33.3931,56296.0
2019-08-13 15:25:00,40.15,40.15,40.13,40.15,72026.0,33.4014,33.4014,33.3848,33.4014,72026.0
2019-08-13 15:30:00,40.15,40.15,40.12,40.13,172529.0,33.4014,33.4014,33.3765,33.3848,172529.0
2019-08-13 15:35:00,40.13,40.14,40.12,40.13,58176.0,33.3848,33.3931,33.3765,33.3848,58176.0
2019-08-13 15:40:00,40.13,40.14,40.09,40.09,139849.0,33.3848,33.3931,33.3515,33.3515,139849.0
2019-08-13 15:45:00,40.09,40.1,40.07,40.07,139313.0,33.3515,33.3598,33.3349,33.3349,139313.0
2019-08-13 15:50:00,40.07,40.12,40.07,40.1,347150.0,33.3349,33.3765,33.3349,33.3598,347150.0
2019-08-13 15:55:00,40.09,40.12,40.05,40.12,439078.0,33.3515,33.3765,33.3182,33.3765,439078.0
2019-08-14 09:30:00,39.32,39.4,39.29,39.37,301855.0,32.7109,32.7775,32.686,32.7525,301855.0
2019-08-14 09:35:00,39.37,39.42,39.34,39.42,273163.0,32.7525,32.7941,32.7276,32.7941,273163.0
2019-08-14 09:40:00,39.41,39.41,39.34,39.36,107223.0,32.7858,32.7858,32.7276,32.7442,107223.0
2019-08-14 09:45:00,39.36,39.36,39.3,39.32,156696.0,32.7442,32.7442,32.6943,32.7109,156696.0
2019-08-14 09:50:00,39.32,39.43,39.3,39.38,320412.0,32.7109,32.8024,32.6943,32.7608,320412.0
2019-08-14 09:55:00,39.38,39.43,39.34,39.41,242478.0,32.7608,32.8024,32.7276,32.7858,242478.0
2019-08-14 10:00:00,39.41,39.42,39.28,39.29,267614.0,32.7858,32.7941,32.6777,32.686,267614.0
2019-08-14 10:05:00,39.3,39.35,39.28,39.3,188585.0,32.6943,32.7359,32.6777,32.6943,188585.0
2019-08-14 10:10:00,39.3,39.3,39.22,39.23,231088.0,32.6943,32.6943,32.6277,32.6361,231088.0
2019-08-14 10:15:00,39.24,39.29,39.23,39.26,162813.0,32.6444,32.686,32.6361,32.661,162813.0
2019-08-14 10:20:00,39.26,39.3,39.24,39.27,170202.0,32.661,32.6943,32.6444,32.6693,170202.0
2019-08-14 10:25:00,39.27,39.32,39.26,39.3,268370.0,32.6693,32.7109,32.661,32.6943,268370.0
2019-08-14 10:30:00,39.3,39.31,39.25,39.27,113502.0,32.6943,32.7026,32.6527,32.6693,113502.0
2019-08-14 10:35:00,39.27,39.28,39.21,39.22,123482.0,32.6693,32.6777,32.6194,32.6277,123482.0
2019-08-14 10:40:00,39.21,39.27,39.18,39.27,217201.0,32.6194,32.6693,32.5945,32.6693,217201.0
2019-08-14 10:45:00,39.26,39.27,39.19,39.21,231943.0,32.661,32.6693,32.6028,32.6194,231943.0
2019-08-14 10:50:00,39.21,39.22,39.18,39.2,165102.0,32.6194,32.6277,32.5945,32.6111,165102.0
2019-08-14 10:55:00,39.2,39.23,39.17,39.18,123215.0,32.6111,32.6361,32.5861,32.5945,123215.0
2019-08-14 11:00:00,39.18,39.2,39.14,39.16,185621.0,32.5945,32.6111,32.5612,32.5778,185621.0
2019-08-14 11:05:00,39.16,39.19,39.13,39.16,167774.0,32.5778,32.6028,32.5529,32.5778,167774.0
2019-08-14 11:10:00,39.16,39.17,39.11,39.11,220390.0,32.5778,32.5861,32.5362,32.5362,220390.0
2019-08-14 11:15:00,39.11,39.15,39.09,39.14,160088.0,32.5362,32.5695,32.5196,32.5612,160088.0
2019-08-14 11:20:00,39.13,39.2,39.13,39.2,289027.0,32.5529,32.6111,32.5529,32.6111,289027.0
2019-08-14 11:25:00,39.2,39.22,39.17,39.19,196861.0,32.6111,32.6277,32.5861,32.6028,196861.0
2019-08-14 11:30:00,39.19,39.23,39.18,39.23,313502.0,32.6028,32.6361,32.5945,32.6361,313502.0
2019-08-14 11:35:00,39.24,39.24,39.18,39.2,171404.0,32.6444,32.6444,32.5945,32.6111,171404.0
2019-08-14 11:40:00,39.21,39.22,39.16,39.16,57011.0,32.6194,32.6277,32.5778,32.5778,57011.0
2019-08-14 11:45:00,39.16,39.16,39.11,39.14,118302.0,32.5778,32.5778,32.5362,32.5612,118302.0
2019-08-14 11:50:00,39.13,39.18,39.12,39.15,110182.0,32.5529,32.5945,32.5445,32.5695,110182.0
2019-08-14 11:55:00,39.14,39.15,39.1,39.14,169606.0,32.5612,32.5695,32.5279,32.5612,169606.0
2019-08-14 12:00:00,39.13,39.13,39.08,39.08,176025.0,32.5529,32.5529,32.5113,32.5113,176025.0
2019-08-14 12:05:00,39.08,39.11,39.06,39.07,140494.0,32.5113,32.5362,32.4946,32.5029,140494.0
2019-08-14 12:10:00,39.07,39.12,39.05,39.12,311644.0,32.5029,32.5445,32.4863,32.5445,311644.0
2019-08-14 12:15:00,39.12,39.13,39.08,39.12,109848.0,32.5445,32.5529,32.5113,32.5445,109848.0
2019-08-14 12:20:00,39.12,39.15,39.1,39.13,61404.0,32.5445,32.5695,32.5279,32.5529,61404.0
2019-08-14 12:25:00,39.14,39.16,39.12,39.15,181307.0,32.5612,32.5778,32.5445,32.5695,181307.0
2019-08-14 12:30:00,39.14,39.19,39.14,39.18,77993.0,32.5612,32.6028,32.5612,32.5945,77993.0
2019-08-14 12:35:00,39.18,39.2,39.16,39.17,79026.0,32.5945,32.6111,32.5778,32.5861,79026.0
2019-08-14 12:40:00,39.17,39.18,39.12,39.14,46034.0,32.5861,32.5945,32.5445,32.5612,46034.0
2019-08-14 12:45:00,39.14,39.16,39.11,39.11,103169.0,32.5612,32.5778,32.5362,32.5362,103169.0
2019-08-14 12:50:00,39.12,39.13,39.09,39.1,143863.0,32.5445,32.5529,32.5196,32.5279,143863.0
2019-08-14 12:55:00,39.1,39.11,39.06,39.08,46876.0,32.5279,32.5362,32.4946,32.5113,46876.0
2019-08-14 13:00:00,39.06,39.1,39.03,39.07,181677.0,32.4946,32.5279,32.4697,32.5029,181677.0
2019-08-14 13:05:00,39.07,39.08,39.05,39.07,92358.0,32.5029,32.5113,32.4863,32.5029,92358.0
2019-08-14 13:10:00,39.08,39.11,39.06,39.1,88293.0,32.5113,32.5362,32.4946,32.5279,88293.0
2019-08-14 13:15:00,39.1,39.11,39.04,39.04,171163.0,32.5279,32.5362,32.478,32.478,171163.0
2019-08-14 13:20:00,39.05,39.11,39.05,39.11,130241.0,32.4863,32.5362,32.4863,32.5362,130241.0
2019-08-14 13:25:00,39.12,39.2,39.11,39.15,77268.0,32.5445,32.6111,32.5362,32.5695,77268.0
2019-08-14 13:30:00,39.14,39.18,39.13,39.16,158539.0,32.5612,32.5945,32.5529,32.5778,158539.0
2019-08-14 13:35:00,39.16,39.21,39.15,39.18,82014.0,32.5778,32.6194,32.5695,32.5945,82014.0
2019-08-14 13:40:00,39.18,39.21,39.18,39.2,92912.0,32.5945,32.6194,32.5945,32.6111,92912.0
2019-08-14 13:45:00,39.2,39.2,39.16,39.16,99337.0,32.6111,32.6111,32.5778,32.5778,99337.0
2019-08-14 13:50:00,39.17,39.18,39.13,39.14,42073.0,32.5861,32.5945,32.5529,32.5612,42073.0
2019-08-14 13:55:00,39.14,39.15,39.12,39.14,68432.0,32.5612,32.5695,32.5445,32.5612,68432.0
2019-08-14 14:00:00,39.14,39.15,39.1,39.11,131444.0,32.5612,32.5695,32.5279,32.5362,131444.0
2019-08-14 14:05:00,39.11,39.12,39.08,39.11,196209.0,32.5362,32.5445,32.5113,32.5362,196209.0
2019-08-14 14:10:00,39.11,39.14,39.09,39.11,74653.0,32.5362,32.5612,32.5196,32.5362,74653.0
2019-08-14 14:15:00,39.11,39.16,39.11,39.14,97810.0,32.5362,32.5778,32.5362,32.5612,97810.0
2019-08-14 14:20:00,39.13,39.14,39.09,39.1,68941.0,32.5529,32.5612,32.5196,32.5279,68941.0
2019-08-14 14:25:00,39.09,39.11,39.08,39.08,53572.0,32.5196,32.5362,32.5113,32.5113,53572.0
2019-08-14 14:30:00,39.08,39.1,39.04,39.06,82441.0,32.5113,32.5279,32.478,32.4946,82441.0
2019-08-14 14:35:00,39.06,39.06,39.02,39.02,101267.0,32.4946,32.4946,32.4614,32.4614,101267.0
2019-08-14 14:40:00,39.02,39.03,39.0,39.03,96616.0,32.4614,32.4697,32.4447,32.4697,96616.0
2019-08-14 14:45:00,39.02,39.06,39.01,39.03,129525.0,32.4614,32.4946,32.453,32.4697,129525.0
2019-08-14 14:50:00,39.03,39.07,39.02,39.05,82083.0,32.4697,32.5029,32.4614,32.4863,82083.0
2019-08-14 14:55:00,39.05,39.07,39.04,39.05,213681.0,32.4863,32.5029,32.478,32.4863,213681.0
2019-08-14 15:00:00,39.04,39.14,39.02,39.13,138467.0,32.478,32.5612,32.4614,32.5529,138467.0
2019-08-14 15:05:00,39.13,39.14,39.09,39.1,473314.0,32.5529,32.5612,32.5196,32.5279,473314.0
2019-08-14 15:10:00,39.1,39.12,39.06,39.07,217522.0,32.5279,32.5445,32.4946,32.5029,217522.0
2019-08-14 15:15:00,39.07,39.08,39.05,39.06,113769.0,32.5029,32.5113,32.4863,32.4946,113769.0
2019-08-14 15:20:00,39.05,39.06,39.02,39.02,161886.0,32.4863,32.4946,32.4614,32.4614,161886.0
2019-08-14 15:25:00,39.03,39.14,39.03,39.1,691716.0,32.4697,32.5612,32.4697,32.5279,691716.0
2019-08-14 15:30:00,39.09,39.09,39.03,39.07,305757.0,32.5196,32.5196,32.4697,32.5029,305757.0
2019-08-14 15:35:00,39.08,39.11,39.05,39.09,147806.0,32.5113,32.5362,32.4863,32.5196,147806.0
2019-08-14 15:40:00,39.09,39.14,39.04,39.07,194360.0,32.5196,32.5612,32.478,32.5029,194360.0
2019-08-14 15:45:00,39.08,39.11,39.06,39.07,238110.0,32.5113,32.5362,32.4946,32.5029,238110.0
2019-08-14 15:50:00,39.06,39.1,39.05,39.09,366966.0,32.4946,32.5279,32.4863,32.5196,366966.0
2019-08-14 15:55:00,39.08,39.08,38.98,38.99,473144.0,32.5113,32.5113,32.4281,32.4364,473144.0
2019-08-15 09:30:00,39.3,39.39,39.27,39.32,771575.0,32.6943,32.7692,32.6693,32.7109,771575.0
2019-08-15 09:35:00,39.31,39.31,39.15,39.16,242927.0,32.7026,32.7026,32.5695,32.5778,242927.0
2019-08-15 09:40:00,39.15,39.19,39.1,39.18,270088.0,32.5695,32.6028,32.5279,32.5945,270088.0
2019-08-15 09:45:00,39.17,39.26,39.16,39.23,213108.0,32.5861,32.661,32.5778,32.6361,213108.0
2019-08-15 09:50:00,39.22,39.27,39.2,39.27,510650.0,32.6277,32.6693,32.6111,32.6693,510650.0
2019-08-15 09:55:00,39.27,39.29,39.21,39.26,224388.0,32.6693,32.686,32.6194,32.661,224388.0
2019-08-15 10:00:00,39.26,39.29,39.2,39.22,254511.0,32.661,32.686,32.6111,32.6277,254511.0
2019-08-15 10:05:00,39.21,39.21,39.14,39.21,231083.0,32.6194,32.6194,32.5612,32.6194,231083.0
2019-08-15 10:10:00,39.21,39.28,39.2,39.24,256488.0,32.6194,32.6777,32.6111,32.6444,256488.0
2019-08-15 10:15:00,39.24,39.26,39.19,39.24,98965.0,32.6444,32.661,32.6028,32.6444,98965.0
2019-08-15 10:20:00,39.23,39.26,39.2,39.25,364220.0,32.6361,32.661,32.6111,32.6527,364220.0
2019-08-15 10:25:00,39.25,39.29,39.2,39.2,164349.0,32.6527,32.686,32.6111,32.6111,164349.0
2019-08-15 10:30:00,39.19,39.22,39.14,39.2,305074.0,32.6028,32.6277,32.5612,32.6111,305074.0
2019-08-15 10:35:00,39.2,39.22,39.17,39.17,94169.0,32.6111,32.6277,32.5861,32.5861,94169.0
2019-08-15 10:40:00,39.16,39.2,39.14,39.2,101759.0,32.5778,32.6111,32.5612,32.6111,101759.0
2019-08-15 10:45:00,39.19,39.24,39.15,39.19,107227.0,32.6028,32.6444,32.5695,32.6028,107227.0
2019-08-15 10:50:00,39.18,39.25,39.17,39.23,187818.0,32.5945,32.6527,32.5861,32.6361,187818.0
2019-08-15 10:55:00,39.23,39.24,39.16,39.17,140408.0,32.6361,32.6444,32.5778,32.5861,140408.0
2019-08-15 11:00:00,39.17,39.18,39.14,39.15,102036.0,32.5861,32.5945,32.5612,32.5695,102036.0
2019-08-15 11:05:00,39.15,39.17,39.12,39.14,140042.0,32.5695,32.5861,32.5445,32.5612,140042.0
2019-08-15 11:10:00,39.14,39.15,39.08,39.11,2330457.0,32.5612,32.5695,32.5113,32.5362,2330457.0
2019-08-15 11:15:00,39.12,39.13,39.09,39.1,113077.0,32.5445,32.5529,32.5196,32.5279,113077.0
2019-08-15 11:20:00,39.09,39.16,39.06,39.15,240455.0,32.5196,32.5778,32.4946,32.5695,240455.0
2019-08-15 11:25:00,39.15,39.18,39.13,39.17,194050.0,32.5695,32.5945,32.5529,32.5861,194050.0
2019-08-15 11:30:00,39.17,39.2,39.16,39.19,159644.0,32.5861,32.6111,32.5778,32.6028,159644.0
2019-08-15 11:35:00,39.2,39.2,39.17,39.2,136701.0,32.6111,32.6111,32.5861,32.6111,136701.0
2019-08-15 11:40:00,39.2,39.2,39.16,39.17,123399.0,32.6111,32.6111,32.5778,32.5861,123399.0
2019-08-15 11:45:00,39.17,39.21,39.17,39.18,190754.0,32.5861,32.6194,32.5861,32.5945,190754.0
2019-08-15 11:50:00,39.18,39.2,39.16,39.18,92924.0,32.5945,32.6111,32.5778,32.5945,92924.0
2019-08-15 11:55:00,39.17,39.25,39.17,39.25,98820.0,32.5861,32.6527,32.5861,32.6527,98820.0
2019-08-15 12:00:00,39.24,39.29,39.23,39.29,102904.0,32.6444,32.686,32.6361,32.686,102904.0
2019-08-15 12:05:00,39.29,39.33,39.28,39.31,135538.0,32.686,32.7192,32.6777,32.7026,135538.0
2019-08-15 12:10:00,39.31,39.31,39.28,39.29,58835.0,32.7026,32.7026,32.6777,32.686,58835.0
2019-08-15 12:15:00,39.3,39.32,39.29,39.31,112059.0,32.6943,32.7109,32.686,32.7026,112059.0
2019-08-15 12:20:00,39.3,39.33,39.27,39.29,237107.0,32.6943,32.7192,32.6693,32.686,237107.0
2019-08-15 12:25:00,39.28,39.29,39.24,39.26,113893.0,32.6777,32.686,32.6444,32.661,113893.0
2019-08-15 12:30:00,39.26,39.29,39.25,39.28,167113.0,32.661,32.686,32.6527,32.6777,167113.0
2019-08-15 12:35:00,39.29,39.31,39.26,39.27,110079.0,32.686,32.7026,32.661,32.6693,110079.0
2019-08-15 12:40:00,39.27,39.28,39.25,39.26,52525.0,32.6693,32.6777,32.6527,32.661,52525.0
2019-08-15 12:45:00,39.26,39.27,39.24,39.25,66302.0,32.661,32.6693,32.6444,32.6527,66302.0
2019-08-15 12:50:00,39.25,39.27,39.22,39.24,76778.0,32.6527,32.6693,32.6277,32.6444,76778.0
2019-08-15 12:55:00,39.23,39.27,39.22,39.25,113322.0,32.6361,32.6693,32.6277,32.6527,113322.0
2019-08-15 13:00:00,39.25,39.29,39.23,39.25,144414.0,32.6527,32.686,32.6361,32.6527,144414.0
2019-08-15 13:05:00,39.24,39.26,39.23,39.24,82640.0,32.6444,32.661,32.6361,32.6444,82640.0
2019-08-15 13:10:00,39.24,39.26,39.22,39.22,55940.0,32.6444,32.661,32.6277,32.6277,55940.0
2019-08-15 13:15:00,39.23,39.27,39.22,39.27,77803.0,32.6361,32.6693,32.6277,32.6693,77803.0
2019-08-15 13:20:00,39.27,39.28,39.24,39.25,118507.0,32.6693,32.6777,32.6444,32.6527,118507.0
2019-08-15 13:25:00,39.24,39.25,39.22,39.23,49810.0,32.6444,32.6527,32.6277,32.6361,49810.0
2019-08-15 13:30:00,39.23,39.26,39.23,39.25,57273.0,32.6361,32.661,32.6361,32.6527,57273.0
2019-08-15 13:35:00,39.25,39.26,39.19,39.21,136244.0,32.6527,32.661,32.6028,32.6194,136244.0
2019-08-15 13:40:00,39.21,39.22,39.16,39.16,313178.0,32.6194,32.6277,32.5778,32.5778,313178.0
2019-08-15 13:45:00,39.16,39.17,39.08,39.12,168195.0,32.5778,32.5861,32.5113,32.5445,168195.0
2019-08-15 13:50:00,39.12,39.13,39.05,39.07,347218.0,32.5445,32.5529,32.4863,32.5029,347218.0
2019-08-15 13:55:00,39.09,39.1,39.04,39.06,396856.0,32.5196,32.5279,32.478,32.4946,396856.0
2019-08-15 14:00:00,39.05,39.11,39.02,39.05,514412.0,32.4863,32.5362,32.4614,32.4863,514412.0
2019-08-15 14:05:00,39.04,39.1,39.03,39.08,245333.0,32.478,32.5279,32.4697,32.5113,245333.0
2019-08-15 14:10:00,39.08,39.15,39.08,39.12,421077.0,32.5113,32.5695,32.5113,32.5445,421077.0
2019-08-15 14:15:00,39.13,39.14,39.1,39.12,164010.0,32.5529,32.5612,32.5279,32.5445,164010.0
2019-08-15 14:20:00,39.11,39.2,39.11,39.16,477140.0,32.5362,32.6111,32.5362,32.5778,477140.0
2019-08-15 14:25:00,39.16,39.2,39.16,39.17,99544.0,32.5778,32.6111,32.5778,32.5861,99544.0
2019-08-15 14:30:00,39.17,39.19,39.13,39.19,252003.0,32.5861,32.6028,32.5529,32.6028,252003.0
2019-08-15 14:35:00,39.18,39.2,39.15,39.16,158660.0,32.5945,32.6111,32.5695,32.5778,158660.0
2019-08-15 14:40:00,39.17,39.2,39.16,39.2,120098.0,32.5861,32.6111,32.5778,32.6111,120098.0
2019-08-15 14:45:00,39.2,39.23,39.19,39.21,126632.0,32.6111,32.6361,32.6028,32.6194,126632.0
2019-08-15 14:50:00,39.21,39.23,39.17,39.22,156211.0,32.6194,32.6361,32.5861,32.6277,156211.0
2019-08-15 14:55:00,39.23,39.23,39.19,39.22,72735.0,32.6361,32.6361,32.6028,32.6277,72735.0
2019-08-15 15:00:00,39.22,39.29,39.22,39.28,112664.0,32.6277,32.686,32.6277,32.6777,112664.0
2019-08-15 15:05:00,39.29,39.3,39.26,39.29,76695.0,32.686,32.6943,32.661,32.686,76695.0
2019-08-15 15:10:00,39.29,39.29,39.25,39.27,203465.0,32.686,32.686,32.6527,32.6693,203465.0
2019-08-15 15:15:00,39.27,39.28,39.25,39.26,199178.0,32.6693,32.6777,32.6527,32.661,199178.0
2019-08-15 15:20:00,39.26,39.28,39.23,39.23,221503.0,32.661,32.6777,32.6361,32.6361,221503.0
2019-08-15 15:25:00,39.24,39.25,39.22,39.23,102196.0,32.6444,32.6527,32.6277,32.6361,102196.0
2019-08-15 15:30:00,39.22,39.26,39.22,39.24,440504.0,32.6277,32.661,32.6277,32.6444,440504.0
2019-08-15 15:35:00,39.24,39.26,39.23,39.25,765009.0,32.6444,32.661,32.6361,32.6527,765009.0
2019-08-15 15:40:00,39.25,39.29,39.23,39.27,291582.0,32.6527,32.686,32.6361,32.6693,291582.0
2019-08-15 15:45:00,39.27,39.31,39.26,39.3,229117.0,32.6693,32.7026,32.661,32.6943,229117.0
2019-08-15 15:50:00,39.3,39.31,39.27,39.28,338729.0,32.6943,32.7026,32.6693,32.6777,338729.0
2019-08-15 15:55:00,39.28,39.29,39.21,39.22,417265.0,32.6777,32.686,32.6194,32.6277,417265.0
2019-08-16 09:30:00,39.58,39.64,39.55,39.63,230046.0,32.9272,32.9771,32.9023,32.9688,230046.0
2019-08-16 09:35:00,39.63,39.66,39.62,39.64,135130.0,32.9688,32.9938,32.9605,32.9771,135130.0
2019-08-16 09:40:00,39.64,39.64,39.58,39.59,239313.0,32.9771,32.9771,32.9272,32.9355,239313.0
2019-08-16 09:45:00,39.58,39.61,39.57,39.59,239375.0,32.9272,32.9522,32.9189,32.9355,239375.0
2019-08-16 09:50:00,39.59,39.63,39.57,39.62,92174.0,32.9355,32.9688,32.9189,32.9605,92174.0
2019-08-16 09:55:00,39.61,39.61,39.57,39.6,118578.0,32.9522,32.9522,32.9189,32.9439,118578.0
2019-08-16 10:00:00,39.59,39.62,39.58,39.6,160686.0,32.9355,32.9605,32.9272,32.9439,160686.0
2019-08-16 10:05:00,39.6,39.6,39.56,39.58,122153.0,32.9439,32.9439,32.9106,32.9272,122153.0
2019-08-16 10:10:00,39.58,39.61,39.57,39.6,160242.0,32.9272,32.9522,32.9189,32.9439,160242.0
2019-08-16 10:15:00,39.59,39.61,39.56,39.57,100064.0,32.9355,32.9522,32.9106,32.9189,100064.0
2019-08-16 10:20:00,39.56,39.73,39.55,39.67,792222.0,32.9106,33.052,32.9023,33.0021,792222.0
2019-08-16 10:25:00,39.67,39.68,39.57,39.58,86764.0,33.0021,33.0104,32.9189,32.9272,86764.0
2019-08-16 10:30:00,39.58,39.63,39.58,39.59,251603.0,32.9272,32.9688,32.9272,32.9355,251603.0
2019-08-16 10:35:00,39.59,39.63,39.58,39.59,155119.0,32.9355,32.9688,32.9272,32.9355,155119.0
2019-08-16 10:40:00,39.6,39.65,39.59,39.64,256730.0,32.9439,32.9855,32.9355,32.9771,256730.0
2019-08-16 10:45:00,39.64,39.72,39.64,39.7,156624.0,32.9771,33.0437,32.9771,33.0271,156624.0
2019-08-16 10:50:00,39.7,39.74,39.69,39.73,161634.0,33.0271,33.0603,33.0187,33.052,161634.0
2019-08-16 10:55:00,39.72,39.78,39.72,39.77,94713.0,33.0437,33.0936,33.0437,33.0853,94713.0
2019-08-16 11:00:00,39.77,39.79,39.76,39.77,51284.0,33.0853,33.1019,33.077,33.0853,51284.0
2019-08-16 11:05:00,39.77,39.77,39.74,39.75,124030.0,33.0853,33.0853,33.0603,33.0687,124030.0
2019-08-16 11:10:00,39.74,39.76,39.71,39.72,56865.0,33.0603,33.077,33.0354,33.0437,56865.0
2019-08-16 11:15:00,39.71,39.72,39.67,39.7,74350.0,33.0354,33.0437,33.0021,33.0271,74350.0
2019-08-16 11:20:00,39.69,39.74,39.69,39.71,90527.0,33.0187,33.0603,33.0187,33.0354,90527.0
2019-08-16 11:25:00,39.72,39.73,39.71,39.72,244933.0,33.0437,33.052,33.0354,33.0437,244933.0
2019-08-16 11:30:00,39.71,39.73,39.69,39.72,132127.0,33.0354,33.052,33.0187,33.0437,132127.0
2019-08-16 11:35:00,39.72,39.73,39.7,39.7,168987.0,33.0437,33.052,33.0271,33.0271,168987.0
2019-08-16 11:40:00,39.71,39.71,39.69,39.71,104985.0,33.0354,33.0354,33.0187,33.0354,104985.0
2019-08-16 11:45:00,39.71,39.73,39.7,39.73,115817.0,33.0354,33.052,33.0271,33.052,115817.0
2019-08-16 11:50:00,39.73,39.76,39.73,39.73,605806.0,33.052,33.077,33.052,33.052,605806.0
2019-08-16 11:55:00,39.73,39.74,39.73,39.73,221334.0,33.052,33.0603,33.052,33.052,221334.0
2019-08-16 12:00:00,39.74,39.74,39.71,39.72,382585.0,33.0603,33.0603,33.0354,33.0437,382585.0
2019-08-16 12:05:00,39.71,39.73,39.71,39.71,56251.0,33.0354,33.052,33.0354,33.0354,56251.0
2019-08-16 12:10:00,39.72,39.73,39.71,39.72,49905.0,33.0437,33.052,33.0354,33.0437,49905.0
2019-08-16 12:15:00,39.73,39.73,39.68,39.71,118987.0,33.052,33.052,33.0104,33.0354,118987.0
2019-08-16 12:20:00,39.71,39.74,39.7,39.74,108345.0,33.0354,33.0603,33.0271,33.0603,108345.0
2019-08-16 12:25:00,39.74,39.76,39.73,39.74,78027.0,33.0603,33.077,33.052,33.0603,78027.0
2019-08-16 12:30:00,39.75,39.77,39.73,39.77,57146.0,33.0687,33.0853,33.052,33.0853,57146.0
2019-08-16 12:35:00,39.77,39.79,39.76,39.79,70022.0,33.0853,33.1019,33.077,33.1019,70022.0
2019-08-16 12:40:00,39.79,39.8,39.78,39.8,156392.0,33.1019,33.1102,33.0936,33.1102,156392.0
2019-08-16 12:45:00,39.8,39.81,39.78,39.79,102459.0,33.1102,33.1186,33.0936,33.1019,102459.0
2019-08-16 12:50:00,39.79,39.8,39.75,39.76,124758.0,33.1019,33.1102,33.0687,33.077,124758.0
2019-08-16 12:55:00,39.76,39.77,39.74,39.75,80437.0,33.077,33.0853,33.0603,33.0687,80437.0
2019-08-16 13:00:00,39.75,39.76,39.75,39.76,59103.0,33.0687,33.077,33.0687,33.077,59103.0
2019-08-16 13:05:00,39.75,39.76,39.74,39.76,35642.0,33.0687,33.077,33.0603,33.077,35642.0
2019-08-16 13:10:00,39.76,39.77,39.75,39.76,125355.0,33.077,33.0853,33.0687,33.077,125355.0
2019-08-16 13:15:00,39.76,39.79,39.75,39.79,37157.0,33.077,33.1019,33.0687,33.1019,37157.0
2019-08-16 13:20:00,39.78,39.79,39.76,39.77,25121.0,33.0936,33.1019,33.077,33.0853,25121.0
2019-08-16 13:25:00,39.76,39.77,39.76,39.77,40610.0,33.077,33.0853,33.077,33.0853,40610.0
2019-08-16 13:30:00,39.77,39.77,39.76,39.77,50580.0,33.0853,33.0853,33.077,33.0853,50580.0
2019-08-16 13:35:00,39.77,39.77,39.75,39.76,81638.0,33.0853,33.0853,33.0687,33.077,81638.0
2019-08-16 13:40:00,39.76,39.76,39.74,39.74,35760.0,33.077,33.077,33.0603,33.0603,35760.0
2019-08-16 13:45:00,39.74,39.75,39.73,39.75,173834.0,33.0603,33.0687,33.052,33.0687,173834.0
2019-08-16 13:50:00,39.75,39.75,39.74,39.75,51058.0,33.0687,33.0687,33.0603,33.0687,51058.0
2019-08-16 13:55:00,39.75,39.75,39.74,39.75,64269.0,33.0687,33.0687,33.0603,33.0687,64269.0
2019-08-16 14:00:00,39.75,39.75,39.73,39.75,143416.0,33.0687,33.0687,33.052,33.0687,143416.0
2019-08-16 14:05:00,39.75,39.75,39.74,39.74,103584.0,33.0687,33.0687,33.0603,33.0603,103584.0
2019-08-16 14:10:00,39.74,39.76,39.74,39.76,103508.0,33.0603,33.077,33.0603,33.077,103508.0
2019-08-16 14:15:00,39.76,39.78,39.75,39.77,82078.0,33.077,33.0936,33.0687,33.0853,82078.0
2019-08-16 14:20:00,39.77,39.78,39.77,39.77,48199.0,33.0853,33.0936,33.0853,33.0853,48199.0
2019-08-16 14:25:00,39.77,39.78,39.76,39.77,61785.0,33.0853,33.0936,33.077,33.0853,61785.0
2019-08-16 14:30:00,39.76,39.78,39.76,39.77,67874.0,33.077,33.0936,33.077,33.0853,67874.0
2019-08-16 14:35:00,39.77,39.78,39.74,39.75,85539.0,33.0853,33.0936,33.0603,33.0687,85539.0
2019-08-16 14:40:00,39.74,39.75,39.74,39.75,91535.0,33.0603,33.0687,33.0603,33.0687,91535.0
2019-08-16 14:45:00,39.75,39.76,39.74,39.75,41460.0,33.0687,33.077,33.0603,33.0687,41460.0
2019-08-16 14:50:00,39.76,39.76,39.75,39.76,27785.0,33.077,33.077,33.0687,33.077,27785.0
2019-08-16 14:55:00,39.76,39.77,39.75,39.76,82963.0,33.077,33.0853,33.0687,33.077,82963.0
2019-08-16 15:00:00,39.75,39.77,39.74,39.77,73125.0,33.0687,33.0853,33.0603,33.0853,73125.0
2019-08-16 15:05:00,39.77,39.78,39.76,39.78,97242.0,33.0853,33.0936,33.077,33.0936,97242.0
2019-08-16 15:10:00,39.78,39.78,39.76,39.78,168478.0,33.0936,33.0936,33.077,33.0936,168478.0
2019-08-16 15:15:00,39.77,39.78,39.75,39.77,113955.0,33.0853,33.0936,33.0687,33.0853,113955.0
2019-08-16 15:20:00,39.77,39.78,39.75,39.76,82213.0,33.0853,33.0936,33.0687,33.077,82213.0
2019-08-16 15:25:00,39.76,39.76,39.74,39.75,74521.0,33.077,33.077,33.0603,33.0687,74521.0
2019-08-16 15:30:00,39.75,39.75,39.73,39.74,113509.0,33.0687,33.0687,33.052,33.0603,113509.0
2019-08-16 15:35:00,39.74,39.75,39.73,39.75,175507.0,33.0603,33.0687,33.052,33.0687,175507.0
2019-08-16 15:40:00,39.75,39.77,39.74,39.76,81886.0,33.0687,33.0853,33.0603,33.077,81886.0
2019-08-16 15:45:00,39.76,39.77,39.75,39.76,129016.0,33.077,33.0853,33.0687,33.077,129016.0
2019-08-16 15:50:00,39.77,39.8,39.76,39.8,353542.0,33.0853,33.1102,33.077,33.1102,353542.0
2019-08-16 15:55:00,39.8,39.81,39.73,39.74,575430.0,33.1102,33.1186,33.052,33.0603,575430.0
2019-08-19 09:30:00,40.22,40.26,40.2,40.21,548031.0,33.4597,33.4929,33.443,33.4513,548031.0
2019-08-19 09:35:00,40.21,40.24,40.19,40.19,373140.0,33.4513,33.4763,33.4347,33.4347,373140.0
2019-08-19 09:40:00,40.19,40.23,40.16,40.18,403882.0,33.4347,33.468,33.4097,33.4264,403882.0
2019-08-19 09:45:00,40.18,40.18,40.13,40.14,63191.0,33.4264,33.4264,33.3848,33.3931,63191.0
2019-08-19 09:50:00,40.14,40.14,40.06,40.07,141474.0,33.3931,33.3931,33.3265,33.3349,141474.0
2019-08-19 09:55:00,40.08,40.08,40.05,40.05,98404.0,33.3432,33.3432,33.3182,33.3182,98404.0
2019-08-19 10:00:00,40.05,40.06,40.0,40.03,558733.0,33.3182,33.3265,33.2766,33.3016,558733.0
2019-08-19 10:05:00,40.04,40.05,40.02,40.02,81160.0,33.3099,33.3182,33.2933,33.2933,81160.0
2019-08-19 10:10:00,40.02,40.03,39.99,40.01,98490.0,33.2933,33.3016,33.2683,33.2849,98490.0
2019-08-19 10:15:00,40.0,40.02,39.99,39.99,158717.0,33.2766,33.2933,33.2683,33.2683,158717.0
2019-08-19 10:20:00,39.98,40.0,39.96,39.98,189677.0,33.26,33.2766,33.2434,33.26,189677.0
2019-08-19 10:25:00,39.98,40.02,39.98,40.0,46877.0,33.26,33.2933,33.26,33.2766,46877.0
2019-08-19 10:30:00,39.99,40.02,39.98,40.0,126184.0,33.2683,33.2933,33.26,33.2766,126184.0
2019-08-19 10:35:00,40.01,40.03,39.99,40.02,156535.0,33.2849,33.3016,33.2683,33.2933,156535.0
2019-08-19 10:40:00,40.02,40.03,39.98,39.98,143347.0,33.2933,33.3016,33.26,33.26,143347.0
2019-08-19 10:45:00,39.98,40.01,39.97,40.01,131249.0,33.26,33.2849,33.2517,33.2849,131249.0
2019-08-19 10:50:00,40.01,40.01,39.98,40.01,83986.0,33.2849,33.2849,33.26,33.2849,83986.0
2019-08-19 10:55:00,40.01,40.01,39.97,39.97,120004.0,33.2849,33.2849,33.2517,33.2517,120004.0
2019-08-19 11:00:00,39.98,40.0,39.97,40.0,209238.0,33.26,33.2766,33.2517,33.2766,209238.0
2019-08-19 11:05:00,40.0,40.01,39.98,40.0,123650.0,33.2766,33.2849,33.26,33.2766,123650.0
2019-08-19 11:10:00,40.0,40.02,39.99,40.01,246870.0,33.2766,33.2933,33.2683,33.2849,246870.0
2019-08-19 11:15:00,40.01,40.04,40.0,40.02,177652.0,33.2849,33.3099,33.2766,33.2933,177652.0
2019-08-19 11:20:00,40.02,40.03,40.0,40.01,91615.0,33.2933,33.3016,33.2766,33.2849,91615.0
2019-08-19 11:25:00,40.01,40.02,39.99,40.01,118390.0,33.2849,33.2933,33.2683,33.2849,118390.0
2019-08-19 11:30:00,40.01,40.02,39.98,40.02,140459.0,33.2849,33.2933,33.26,33.2933,140459.0
2019-08-19 11:35:00,40.01,40.03,40.0,40.02,98654.0,33.2849,33.3016,33.2766,33.2933,98654.0
2019-08-19 11:40:00,40.02,40.02,40.0,40.02,117093.0,33.2933,33.2933,33.2766,33.2933,117093.0
2019-08-19 11:45:00,40.02,40.02,39.97,39.97,110410.0,33.2933,33.2933,33.2517,33.2517,110410.0
2019-08-19 11:50:00,39.98,39.99,39.95,39.97,142728.0,33.26,33.2683,33.235,33.2517,142728.0
2019-08-19 11:55:00,39.97,39.98,39.96,39.96,33251.0,33.2517,33.26,33.2434,33.2434,33251.0
2019-08-19 12:00:00,39.96,39.97,39.93,39.94,171059.0,33.2434,33.2517,33.2184,33.2267,171059.0
2019-08-19 12:05:00,39.95,39.96,39.93,39.95,42597.0,33.235,33.2434,33.2184,33.235,42597.0
2019-08-19 12:10:00,39.96,39.96,39.93,39.94,60725.0,33.2434,33.2434,33.2184,33.2267,60725.0
2019-08-19 12:15:00,39.94,39.94,39.92,39.93,65031.0,33.2267,33.2267,33.2101,33.2184,65031.0
2019-08-19 12:20:00,39.93,39.94,39.92,39.92,21994.0,33.2184,33.2267,33.2101,33.2101,21994.0
2019-08-19 12:25:00,39.93,39.93,39.89,39.91,40092.0,33.2184,33.2184,33.1851,33.2018,40092.0
2019-08-19 12:30:00,39.91,39.92,39.9,39.91,26220.0,33.2018,33.2101,33.1934,33.2018,26220.0
2019-08-19 12:35:00,39.9,39.94,39.89,39.93,141080.0,33.1934,33.2267,33.1851,33.2184,141080.0
2019-08-19 12:40:00,39.93,39.95,39.91,39.94,65716.0,33.2184,33.235,33.2018,33.2267,65716.0
2019-08-19 12:45:00,39.95,39.97,39.94,39.96,74291.0,33.235,33.2517,33.2267,33.2434,74291.0
2019-08-19 12:50:00,39.96,39.96,39.93,39.94,43864.0,33.2434,33.2434,33.2184,33.2267,43864.0
2019-08-19 12:55:00,39.94,39.94,39.92,39.94,121717.0,33.2267,33.2267,33.2101,33.2267,121717.0
2019-08-19 13:00:00,39.93,39.96,39.93,39.95,47467.0,33.2184,33.2434,33.2184,33.235,47467.0
2019-08-19 13:05:00,39.95,39.96,39.94,39.95,57080.0,33.235,33.2434,33.2267,33.235,57080.0
2019-08-19 13:10:00,39.96,39.96,39.94,39.96,29298.0,33.2434,33.2434,33.2267,33.2434,29298.0
2019-08-19 13:15:00,39.95,39.97,39.94,39.97,113268.0,33.235,33.2517,33.2267,33.2517,113268.0
2019-08-19 13:20:00,39.97,39.98,39.96,39.96,37298.0,33.2517,33.26,33.2434,33.2434,37298.0
2019-08-19 13:25:00,39.96,39.97,39.94,39.95,63791.0,33.2434,33.2517,33.2267,33.235,63791.0
2019-08-19 13:30:00,39.95,39.95,39.92,39.93,108763.0,33.235,33.235,33.2101,33.2184,108763.0
2019-08-19 13:35:00,39.93,39.94,39.91,39.92,60547.0,33.2184,33.2267,33.2018,33.2101,60547.0
2019-08-19 13:40:00,39.92,39.93,39.89,39.9,122971.0,33.2101,33.2184,33.1851,33.1934,122971.0
2019-08-19 13:45:00,39.9,39.9,39.88,39.89,33261.0,33.1934,33.1934,33.1768,33.1851,33261.0
2019-08-19 13:50:00,39.89,39.91,39.89,39.9,26524.0,33.1851,33.2018,33.1851,33.1934,26524.0
2019-08-19 13:55:00,39.9,39.92,39.9,39.91,61155.0,33.1934,33.2101,33.1934,33.2018,61155.0
2019-08-19 14:00:00,39.91,39.92,39.87,39.89,41029.0,33.2018,33.2101,33.1685,33.1851,41029.0
2019-08-19 14:05:00,39.89,39.89,39.87,39.88,55849.0,33.1851,33.1851,33.1685,33.1768,55849.0
2019-08-19 14:10:00,39.88,39.89,39.86,39.86,29942.0,33.1768,33.1851,33.1602,33.1602,29942.0
2019-08-19 14:15:00,39.87,39.88,39.86,39.87,23613.0,33.1685,33.1768,33.1602,33.1685,23613.0
2019-08-19 14:20:00,39.88,39.89,39.87,39.89,126385.0,33.1768,33.1851,33.1685,33.1851,126385.0
2019-08-19 14:25:00,39.89,39.89,39.87,39.89,71078.0,33.1851,33.1851,33.1685,33.1851,71078.0
2019-08-19 14:30:00,39.89,39.9,39.88,39.9,115842.0,33.1851,33.1934,33.1768,33.1934,115842.0
2019-08-19 14:35:00,39.9,39.91,39.89,39.9,62207.0,33.1934,33.2018,33.1851,33.1934,62207.0
2019-08-19 14:40:00,39.9,39.91,39.89,39.89,139070.0,33.1934,33.2018,33.1851,33.1851,139070.0
2019-08-19 14:45:00,39.9,39.9,39.88,39.89,43323.0,33.1934,33.1934,33.1768,33.1851,43323.0
2019-08-19 14:50:00,39.89,39.91,39.88,39.89,189870.0,33.1851,33.2018,33.1768,33.1851,189870.0
2019-08-19 14:55:00,39.89,39.9,39.86,39.87,107449.0,33.1851,33.1934,33.1602,33.1685,107449.0
2019-08-19 15:00:00,39.87,39.9,39.86,39.88,44351.0,33.1685,33.1934,33.1602,33.1768,44351.0
2019-08-19 15:05:00,39.88,39.89,39.86,39.87,98638.0,33.1768,33.1851,33.1602,33.1685,98638.0
2019-08-19 15:10:00,39.88,39.88,39.85,39.87,235645.0,33.1768,33.1768,33.1518,33.1685,235645.0
2019-08-19 15:15:00,39.88,39.89,39.86,39.88,93171.0,33.1768,33.1851,33.1602,33.1768,93171.0
2019-08-19 15:20:00,39.88,39.88,39.86,39.88,93302.0,33.1768,33.1768,33.1602,33.1768,93302.0
2019-08-19 15:25:00,39.88,39.89,39.87,39.89,64224.0,33.1768,33.1851,33.1685,33.1851,64224.0
2019-08-19 15:30:00,39.88,39.9,39.88,39.89,106844.0,33.1768,33.1934,33.1768,33.1851,106844.0
2019-08-19 15:35:00,39.9,39.91,39.89,39.9,79643.0,33.1934,33.2018,33.1851,33.1934,79643.0
2019-08-19 15:40:00,39.9,39.9,39.88,39.9,197516.0,33.1934,33.1934,33.1768,33.1934,197516.0
2019-08-19 15:45:00,39.89,39.9,39.87,39.88,53691.0,33.1851,33.1934,33.1685,33.1768,53691.0
2019-08-19 15:50:00,39.88,39.91,39.88,39.91,77857.0,33.1768,33.2018,33.1768,33.2018,77857.0
2019-08-19 15:55:00,39.91,39.91,39.88,39.88,212001.0,33.2018,33.2018,33.1768,33.1768,212001.0
2019-08-20 09:30:00,39.98,39.98,39.89,39.93,198969.0,33.26,33.26,33.1851,33.2184,198969.0
2019-08-20 09:35:00,39.93,39.97,39.9,39.95,92923.0,33.2184,33.2517,33.1934,33.235,92923.0
2019-08-20 09:40:00,39.95,39.96,39.9,39.93,157058.0,33.235,33.2434,33.1934,33.2184,157058.0
2019-08-20 09:45:00,39.93,39.94,39.89,39.91,112879.0,33.2184,33.2267,33.1851,33.2018,112879.0
2019-08-20 09:50:00,39.91,39.93,39.88,39.93,180619.0,33.2018,33.2184,33.1768,33.2184,180619.0
2019-08-20 09:55:00,39.92,40.01,39.92,39.97,186678.0,33.2101,33.2849,33.2101,33.2517,186678.0
2019-08-20 10:00:00,39.97,40.01,39.96,40.01,126560.0,33.2517,33.2849,33.2434,33.2849,126560.0
2019-08-20 10:05:00,40.01,40.07,40.0,40.04,72036.0,33.2849,33.3349,33.2766,33.3099,72036.0
2019-08-20 10:10:00,40.04,40.08,40.03,40.06,87268.0,33.3099,33.3432,33.3016,33.3265,87268.0
2019-08-20 10:15:00,40.06,40.09,40.04,40.08,91726.0,33.3265,33.3515,33.3099,33.3432,91726.0
2019-08-20 10:20:00,40.08,40.08,40.04,40.07,178691.0,33.3432,33.3432,33.3099,33.3349,178691.0
2019-08-20 10:25:00,40.06,40.09,40.05,40.08,144191.0,33.3265,33.3515,33.3182,33.3432,144191.0
2019-08-20 10:30:00,40.08,40.08,40.01,40.01,64682.0,33.3432,33.3432,33.2849,33.2849,64682.0
2019-08-20 10:35:00,40.02,40.05,40.0,40.02,81149.0,33.2933,33.3182,33.2766,33.2933,81149.0
2019-08-20 10:40:00,40.02,40.08,40.01,40.08,83922.0,33.2933,33.3432,33.2849,33.3432,83922.0
2019-08-20 10:45:00,40.08,40.09,40.03,40.04,76731.0,33.3432,33.3515,33.3016,33.3099,76731.0
2019-08-20 10:50:00,40.03,40.09,40.03,40.07,68209.0,33.3016,33.3515,33.3016,33.3349,68209.0
2019-08-20 10:55:00,40.06,40.1,40.05,40.09,293511.0,33.3265,33.3598,33.3182,33.3515,293511.0
2019-08-20 11:00:00,40.09,40.11,40.07,40.09,245335.0,33.3515,33.3681,33.3349,33.3515,245335.0
2019-08-20 11:05:00,40.09,40.1,40.06,40.08,326144.0,33.3515,33.3598,33.3265,33.3432,326144.0
2019-08-20 11:10:00,40.08,40.1,40.07,40.07,382275.0,33.3432,33.3598,33.3349,33.3349,382275.0
2019-08-20 11:15:00,40.08,40.09,40.05,40.06,112346.0,33.3432,33.3515,33.3182,33.3265,112346.0
2019-08-20 11:20:00,40.07,40.07,40.01,40.02,174262.0,33.3349,33.3349,33.2849,33.2933,174262.0
2019-08-20 11:25:00,40.02,40.04,40.01,40.01,59275.0,33.2933,33.3099,33.2849,33.2849,59275.0
2019-08-20 11:30:00,40.02,40.02,39.99,40.01,83394.0,33.2933,33.2933,33.2683,33.2849,83394.0
2019-08-20 11:35:00,40.01,40.02,39.99,40.0,113214.0,33.2849,33.2933,33.2683,33.2766,113214.0
2019-08-20 11:40:00,40.0,40.01,39.97,40.0,74249.0,33.2766,33.2849,33.2517,33.2766,74249.0
2019-08-20 11:45:00,39.99,40.02,39.99,40.01,79859.0,33.2683,33.2933,33.2683,33.2849,79859.0
2019-08-20 11:50:00,40.01,40.02,39.99,40.02,94191.0,33.2849,33.2933,33.2683,33.2933,94191.0
2019-08-20 11:55:00,40.02,40.02,39.99,40.0,182606.0,33.2933,33.2933,33.2683,33.2766,182606.0
2019-08-20 12:00:00,40.01,40.04,40.0,40.02,69829.0,33.2849,33.3099,33.2766,33.2933,69829.0
2019-08-20 12:05:00,40.03,40.04,40.02,40.03,46937.0,33.3016,33.3099,33.2933,33.3016,46937.0
2019-08-20 12:10:00,40.03,40.05,40.03,40.05,29081.0,33.3016,33.3182,33.3016,33.3182,29081.0
2019-08-20 12:15:00,40.04,40.05,40.02,40.05,23850.0,33.3099,33.3182,33.2933,33.3182,23850.0
2019-08-20 12:20:00,40.05,40.06,40.0,40.01,228801.0,33.3182,33.3265,33.2766,33.2849,228801.0
2019-08-20 12:25:00,40.01,40.02,40.0,40.02,119669.0,33.2849,33.2933,33.2766,33.2933,119669.0
2019-08-20 12:30:00,40.02,40.03,40.0,40.0,65719.0,33.2933,33.3016,33.2766,33.2766,65719.0
2019-08-20 12:35:00,40.01,40.01,39.98,40.0,30854.0,33.2849,33.2849,33.26,33.2766,30854.0
2019-08-20 12:40:00,40.0,40.0,39.98,39.99,29887.0,33.2766,33.2766,33.26,33.2683,29887.0
2019-08-20 12:45:00,40.0,40.0,39.99,40.0,17257.0,33.2766,33.2766,33.2683,33.2766,17257.0
2019-08-20 12:50:00,39.99,40.01,39.99,39.99,93498.0,33.2683,33.2849,33.2683,33.2683,93498.0
2019-08-20 12:55:00,40.0,40.0,39.99,39.99,23874.0,33.2766,33.2766,33.2683,33.2683,23874.0
2019-08-20 13:00:00,40.0,40.0,39.99,40.0,12928.0,33.2766,33.2766,33.2683,33.2766,12928.0
2019-08-20 13:05:00,39.99,40.0,39.99,40.0,36983.0,33.2683,33.2766,33.2683,33.2766,36983.0
2019-08-20 13:10:00,40.0,40.01,39.99,40.0,27272.0,33.2766,33.2849,33.2683,33.2766,27272.0
2019-08-20 13:15:00,40.01,40.01,39.97,39.99,23096.0,33.2849,33.2849,33.2517,33.2683,23096.0
2019-08-20 13:20:00,39.98,39.99,39.97,39.98,61143.0,33.26,33.2683,33.2517,33.26,61143.0
2019-08-20 13:25:00,39.98,39.99,39.97,39.98,45538.0,33.26,33.2683,33.2517,33.26,45538.0
2019-08-20 13:30:00,39.98,39.98,39.95,39.96,42479.0,33.26,33.26,33.235,33.2434,42479.0
2019-08-20 13:35:00,39.95,39.96,39.92,39.96,41245.0,33.235,33.2434,33.2101,33.2434,41245.0
2019-08-20 13:40:00,39.95,39.99,39.95,39.98,55884.0,33.235,33.2683,33.235,33.26,55884.0
2019-08-20 13:45:00,39.99,40.0,39.98,39.98,31916.0,33.2683,33.2766,33.26,33.26,31916.0
2019-08-20 13:50:00,39.98,40.04,39.97,40.04,59503.0,33.26,33.3099,33.2517,33.3099,59503.0
2019-08-20 13:55:00,40.03,40.03,40.0,40.01,57535.0,33.3016,33.3016,33.2766,33.2849,57535.0
2019-08-20 14:00:00,40.01,40.02,39.97,39.98,84333.0,33.2849,33.2933,33.2517,33.26,84333.0
2019-08-20 14:05:00,39.98,40.0,39.96,39.98,120784.0,33.26,33.2766,33.2434,33.26,120784.0
2019-08-20 14:10:00,39.98,39.99,39.96,39.96,81131.0,33.26,33.2683,33.2434,33.2434,81131.0
2019-08-20 14:15:00,39.97,39.99,39.96,39.98,84434.0,33.2517,33.2683,33.2434,33.26,84434.0
2019-08-20 14:20:00,39.99,39.99,39.95,39.98,131512.0,33.2683,33.2683,33.235,33.26,131512.0
2019-08-20 14:25:00,39.99,39.99,39.96,39.98,58799.0,33.2683,33.2683,33.2434,33.26,58799.0
2019-08-20 14:30:00,39.98,40.01,39.97,39.99,104702.0,33.26,33.2849,33.2517,33.2683,104702.0
2019-08-20 14:35:00,40.0,40.0,39.98,39.99,15763.0,33.2766,33.2766,33.26,33.2683,15763.0
2019-08-20 14:40:00,39.99,39.99,39.97,39.97,73898.0,33.2683,33.2683,33.2517,33.2517,73898.0
2019-08-20 14:45:00,39.98,40.0,39.96,40.0,140737.0,33.26,33.2766,33.2434,33.2766,140737.0
2019-08-20 14:50:00,40.0,40.0,39.97,39.98,35903.0,33.2766,33.2766,33.2517,33.26,35903.0
2019-08-20 14:55:00,39.99,40.0,39.97,39.98,76802.0,33.2683,33.2766,33.2517,33.26,76802.0
2019-08-20 15:00:00,39.99,39.99,39.96,39.96,43986.0,33.2683,33.2683,33.2434,33.2434,43986.0
2019-08-20 15:05:00,39.97,39.98,39.96,39.97,42476.0,33.2517,33.26,33.2434,33.2517,42476.0
2019-08-20 15:10:00,39.97,39.99,39.96,39.98,41033.0,33.2517,33.2683,33.2434,33.26,41033.0
2019-08-20 15:15:00,39.99,40.0,39.97,39.98,54822.0,33.2683,33.2766,33.2517,33.26,54822.0
2019-08-20 15:20:00,39.98,39.99,39.97,39.98,56290.0,33.26,33.2683,33.2517,33.26,56290.0
2019-08-20 15:25:00,39.98,40.01,39.98,40.01,52132.0,33.26,33.2849,33.26,33.2849,52132.0
2019-08-20 15:30:00,40.01,40.02,39.99,40.0,81902.0,33.2849,33.2933,33.2683,33.2766,81902.0
2019-08-20 15:35:00,40.0,40.0,39.98,39.99,224148.0,33.2766,33.2766,33.26,33.2683,224148.0
2019-08-20 15:40:00,39.99,40.0,39.98,39.98,62487.0,33.2683,33.2766,33.26,33.26,62487.0
2019-08-20 15:45:00,39.98,40.0,39.97,39.98,165804.0,33.26,33.2766,33.2517,33.26,165804.0
2019-08-20 15:50:00,39.98,39.99,39.96,39.97,160320.0,33.26,33.2683,33.2434,33.2517,160320.0
2019-08-20 15:55:00,39.97,39.97,39.92,39.93,196484.0,33.2517,33.2517,33.2101,33.2184,196484.0
2019-08-21 09:30:00,40.29,40.29,40.18,40.2,344508.0,33.5179,33.5179,33.4264,33.443,344508.0
2019-08-21 09:35:00,40.2,40.22,40.18,40.21,182535.0,33.443,33.4597,33.4264,33.4513,182535.0
2019-08-21 09:40:00,40.2,40.26,40.2,40.23,70818.0,33.443,33.4929,33.443,33.468,70818.0
2019-08-21 09:45:00,40.23,40.25,40.19,40.21,71719.0,33.468,33.4846,33.4347,33.4513,71719.0
2019-08-21 09:50:00,40.21,40.22,40.19,40.21,121232.0,33.4513,33.4597,33.4347,33.4513,121232.0
2019-08-21 09:55:00,40.2,40.23,40.2,40.23,54715.0,33.443,33.468,33.443,33.468,54715.0
2019-08-21 10:00:00,40.23,40.25,40.21,40.24,228201.0,33.468,33.4846,33.4513,33.4763,228201.0
2019-08-21 10:05:00,40.24,40.24,40.19,40.19,179339.0,33.4763,33.4763,33.4347,33.4347,179339.0
2019-08-21 10:10:00,40.19,40.2,40.15,40.16,337417.0,33.4347,33.443,33.4014,33.4097,337417.0
2019-08-21 10:15:00,40.16,40.19,40.14,40.19,63276.0,33.4097,33.4347,33.3931,33.4347,63276.0
2019-08-21 10:20:00,40.19,40.2,40.17,40.19,63992.0,33.4347,33.443,33.4181,33.4347,63992.0
2019-08-21 10:25:00,40.19,40.21,40.18,40.2,100330.0,33.4347,33.4513,33.4264,33.443,100330.0
2019-08-21 10:30:00,40.19,40.2,40.16,40.18,61597.0,33.4347,33.443,33.4097,33.4264,61597.0
2019-08-21 10:35:00,40.16,40.17,40.14,40.14,82939.0,33.4097,33.4181,33.3931,33.3931,82939.0
2019-08-21 10:40:00,40.14,40.15,40.12,40.13,53940.0,33.3931,33.4014,33.3765,33.3848,53940.0
2019-08-21 10:45:00,40.12,40.15,40.11,40.14,49196.0,33.3765,33.4014,33.3681,33.3931,49196.0
2019-08-21 10:50:00,40.14,40.15,40.12,40.15,69212.0,33.3931,33.4014,33.3765,33.4014,69212.0
2019-08-21 10:55:00,40.14,40.16,40.13,40.16,97157.0,33.3931,33.4097,33.3848,33.4097,97157.0
2019-08-21 11:00:00,40.15,40.16,40.12,40.15,239924.0,33.4014,33.4097,33.3765,33.4014,239924.0
2019-08-21 11:05:00,40.16,40.19,40.16,40.18,58503.0,33.4097,33.4347,33.4097,33.4264,58503.0
2019-08-21 11:10:00,40.18,40.19,40.17,40.19,58662.0,33.4264,33.4347,33.4181,33.4347,58662.0
2019-08-21 11:15:00,40.19,40.2,40.15,40.16,62126.0,33.4347,33.443,33.4014,33.4097,62126.0
2019-08-21 11:20:00,40.16,40.17,40.15,40.16,23200.0,33.4097,33.4181,33.4014,33.4097,23200.0
2019-08-21 11:25:00,40.16,40.18,40.15,40.17,104375.0,33.4097,33.4264,33.4014,33.4181,104375.0
2019-08-21 11:30:00,40.16,40.18,40.15,40.18,22285.0,33.4097,33.4264,33.4014,33.4264,22285.0
2019-08-21 11:35:00,40.19,40.22,40.19,40.21,88750.0,33.4347,33.4597,33.4347,33.4513,88750.0
2019-08-21 11:40:00,40.21,40.23,40.21,40.21,66313.0,33.4513,33.468,33.4513,33.4513,66313.0
2019-08-21 11:45:00,40.21,40.22,40.2,40.2,29634.0,33.4513,33.4597,33.443,33.443,29634.0
2019-08-21 11:50:00,40.2,40.21,40.19,40.2,50056.0,33.443,33.4513,33.4347,33.443,50056.0
2019-08-21 11:55:00,40.21,40.28,40.2,40.27,182245.0,33.4513,33.5096,33.443,33.5012,182245.0
2019-08-21 12:00:00,40.27,40.28,40.23,40.25,129097.0,33.5012,33.5096,33.468,33.4846,129097.0
2019-08-21 12:05:00,40.26,40.28,40.24,40.24,75084.0,33.4929,33.5096,33.4763,33.4763,75084.0
2019-08-21 12:10:00,40.25,40.26,40.24,40.25,19185.0,33.4846,33.4929,33.4763,33.4846,19185.0
2019-08-21 12:15:00,40.25,40.26,40.23,40.23,37085.0,33.4846,33.4929,33.468,33.468,37085.0
2019-08-21 12:20:00,40.24,40.24,40.22,40.23,19243.0,33.4763,33.4763,33.4597,33.468,19243.0
2019-08-21 12:25:00,40.22,40.25,40.22,40.23,53122.0,33.4597,33.4846,33.4597,33.468,53122.0
2019-08-21 12:30:00,40.23,40.25,40.22,40.24,57769.0,33.468,33.4846,33.4597,33.4763,57769.0
2019-08-21 12:35:00,40.24,40.25,40.23,40.25,51149.0,33.4763,33.4846,33.468,33.4846,51149.0
2019-08-21 12:40:00,40.25,40.25,40.22,40.23,25578.0,33.4846,33.4846,33.4597,33.468,25578.0
2019-08-21 12:45:00,40.23,40.25,40.23,40.24,61248.0,33.468,33.4846,33.468,33.4763,61248.0
2019-08-21 12:50:00,40.24,40.26,40.23,40.25,39431.0,33.4763,33.4929,33.468,33.4846,39431.0
2019-08-21 12:55:00,40.26,40.27,40.24,40.25,42195.0,33.4929,33.5012,33.4763,33.4846,42195.0
2019-08-21 13:00:00,40.24,40.25,40.23,40.24,26168.0,33.4763,33.4846,33.468,33.4763,26168.0
2019-08-21 13:05:00,40.24,40.24,40.22,40.22,19111.0,33.4763,33.4763,33.4597,33.4597,19111.0
2019-08-21 13:10:00,40.22,40.24,40.22,40.22,26597.0,33.4597,33.4763,33.4597,33.4597,26597.0
2019-08-21 13:15:00,40.23,40.23,40.21,40.23,17901.0,33.468,33.468,33.4513,33.468,17901.0
2019-08-21 13:20:00,40.24,40.26,40.24,40.26,45962.0,33.4763,33.4929,33.4763,33.4929,45962.0
2019-08-21 13:25:00,40.25,40.25,40.24,40.25,22793.0,33.4846,33.4846,33.4763,33.4846,22793.0
2019-08-21 13:30:00,40.25,40.25,40.23,40.24,40428.0,33.4846,33.4846,33.468,33.4763,40428.0
2019-08-21 13:35:00,40.23,40.24,40.23,40.23,49498.0,33.468,33.4763,33.468,33.468,49498.0
2019-08-21 13:40:00,40.23,40.24,40.21,40.22,34650.0,33.468,33.4763,33.4513,33.4597,34650.0
2019-08-21 13:45:00,40.22,40.22,40.2,40.21,14715.0,33.4597,33.4597,33.443,33.4513,14715.0
2019-08-21 13:50:00,40.21,40.22,40.2,40.22,34768.0,33.4513,33.4597,33.443,33.4597,34768.0
2019-08-21 13:55:00,40.21,40.22,40.2,40.2,47654.0,33.4513,33.4597,33.443,33.443,47654.0
2019-08-21 14:00:00,40.19,40.21,40.08,40.19,339378.0,33.4347,33.4513,33.3432,33.4347,339378.0
2019-08-21 14:05:00,40.19,40.23,40.18,40.19,114847.0,33.4347,33.468,33.4264,33.4347,114847.0
2019-08-21 14:10:00,40.2,40.23,40.17,40.22,49404.0,33.443,33.468,33.4181,33.4597,49404.0
2019-08-21 14:15:00,40.23,40.27,40.22,40.26,34460.0,33.468,33.5012,33.4597,33.4929,34460.0
2019-08-21 14:20:00,40.26,40.26,40.23,40.23,37007.0,33.4929,33.4929,33.468,33.468,37007.0
2019-08-21 14:25:00,40.23,40.25,40.23,40.23,23725.0,33.468,33.4846,33.468,33.468,23725.0
2019-08-21 14:30:00,40.23,40.25,40.2,40.22,64310.0,33.468,33.4846,33.443,33.4597,64310.0
2019-08-21 14:35:00,40.22,40.22,40.17,40.18,69321.0,33.4597,33.4597,33.4181,33.4264,69321.0
2019-08-21 14:40:00,40.18,40.2,40.17,40.2,84043.0,33.4264,33.443,33.4181,33.443,84043.0
2019-08-21 14:45:00,40.19,40.21,40.17,40.17,33089.0,33.4347,33.4513,33.4181,33.4181,33089.0
2019-08-21 14:50:00,40.17,40.19,40.15,40.17,20100.0,33.4181,33.4347,33.4014,33.4181,20100.0
2019-08-21 14:55:00,40.16,40.18,40.16,40.17,21940.0,33.4097,33.4264,33.4097,33.4181,21940.0
2019-08-21 15:00:00,40.17,40.2,40.16,40.18,27570.0,33.4181,33.443,33.4097,33.4264,27570.0
2019-08-21 15:05:00,40.19,40.2,40.17,40.2,110367.0,33.4347,33.443,33.4181,33.443,110367.0
2019-08-21 15:10:00,40.2,40.21,40.19,40.2,56349.0,33.443,33.4513,33.4347,33.443,56349.0
2019-08-21 15:15:00,40.2,40.21,40.19,40.21,40654.0,33.443,33.4513,33.4347,33.4513,40654.0
2019-08-21 15:20:00,40.21,40.22,40.19,40.22,57060.0,33.4513,33.4597,33.4347,33.4597,57060.0
2019-08-21 15:25:00,40.22,40.22,40.2,40.22,37114.0,33.4597,33.4597,33.443,33.4597,37114.0
2019-08-21 15:30:00,40.22,40.25,40.21,40.25,57807.0,33.4597,33.4846,33.4513,33.4846,57807.0
2019-08-21 15:35:00,40.25,40.25,40.22,40.24,76383.0,33.4846,33.4846,33.4597,33.4763,76383.0
2019-08-21 15:40:00,40.23,40.25,40.22,40.24,79550.0,33.468,33.4846,33.4597,33.4763,79550.0
2019-08-21 15:45:00,40.24,40.24,40.22,40.23,322574.0,33.4763,33.4763,33.4597,33.468,322574.0
2019-08-21 15:50:00,40.23,40.26,40.22,40.26,625961.0,33.468,33.4929,33.4597,33.4929,625961.0
2019-08-21 15:55:00,40.26,40.27,40.24,40.27,498334.0,33.4929,33.5012,33.4763,33.5012,498334.0
2019-08-22 09:30:00,40.0,40.04,39.99,40.03,315736.0,33.2766,33.3099,33.2683,33.3016,315736.0
2019-08-22 09:35:00,40.03,40.07,40.02,40.05,55241.0,33.3016,33.3349,33.2933,33.3182,55241.0
2019-08-22 09:40:00,40.05,40.06,40.02,40.03,46360.0,33.3182,33.3265,33.2933,33.3016,46360.0
2019-08-22 09:45:00,40.02,40.03,39.99,40.01,95340.0,33.2933,33.3016,33.2683,33.2849,95340.0
2019-08-22 09:50:00,40.0,40.07,40.0,40.05,141253.0,33.2766,33.3349,33.2766,33.3182,141253.0
2019-08-22 09:55:00,40.05,40.06,40.02,40.05,130344.0,33.3182,33.3265,33.2933,33.3182,130344.0
2019-08-22 10:00:00,40.05,40.05,40.01,40.03,122774.0,33.3182,33.3182,33.2849,33.3016,122774.0
2019-08-22 10:05:00,40.03,40.03,39.94,39.95,93486.0,33.3016,33.3016,33.2267,33.235,93486.0
2019-08-22 10:10:00,39.94,39.95,39.91,39.92,93508.0,33.2267,33.235,33.2018,33.2101,93508.0
2019-08-22 10:15:00,39.91,39.93,39.88,39.88,55405.0,33.2018,33.2184,33.1768,33.1768,55405.0
2019-08-22 10:20:00,39.88,39.89,39.84,39.85,159893.0,33.1768,33.1851,33.1435,33.1518,159893.0
2019-08-22 10:25:00,39.85,39.86,39.78,39.8,281716.0,33.1518,33.1602,33.0936,33.1102,281716.0
2019-08-22 10:30:00,39.8,39.81,39.73,39.76,431132.0,33.1102,33.1186,33.052,33.077,431132.0
2019-08-22 10:35:00,39.76,39.78,39.71,39.76,293044.0,33.077,33.0936,33.0354,33.077,293044.0
2019-08-22 10:40:00,39.76,39.79,39.74,39.75,125029.0,33.077,33.1019,33.0603,33.0687,125029.0
2019-08-22 10:45:00,39.75,39.78,39.73,39.78,238328.0,33.0687,33.0936,33.052,33.0936,238328.0
2019-08-22 10:50:00,39.78,39.79,39.73,39.74,340208.0,33.0936,33.1019,33.052,33.0603,340208.0
2019-08-22 10:55:00,39.74,39.8,39.73,39.75,316014.0,33.0603,33.1102,33.052,33.0687,316014.0
2019-08-22 11:00:00,39.76,39.82,39.74,39.77,228637.0,33.077,33.1269,33.0603,33.0853,228637.0
2019-08-22 11:05:00,39.77,39.84,39.76,39.84,110497.0,33.0853,33.1435,33.077,33.1435,110497.0
2019-08-22 11:10:00,39.84,39.85,39.82,39.83,84200.0,33.1435,33.1518,33.1269,33.1352,84200.0
2019-08-22 11:15:00,39.83,39.85,39.81,39.82,71414.0,33.1352,33.1518,33.1186,33.1269,71414.0
2019-08-22 11:20:00,39.82,39.83,39.8,39.83,147903.0,33.1269,33.1352,33.1102,33.1352,147903.0
2019-08-22 11:25:00,39.82,39.83,39.78,39.79,379708.0,33.1269,33.1352,33.0936,33.1019,379708.0
2019-08-22 11:30:00,39.79,39.84,39.79,39.83,167810.0,33.1019,33.1435,33.1019,33.1352,167810.0
2019-08-22 11:35:00,39.83,39.85,39.82,39.84,68699.0,33.1352,33.1518,33.1269,33.1435,68699.0
2019-08-22 11:40:00,39.84,39.85,39.82,39.83,57141.0,33.1435,33.1518,33.1269,33.1352,57141.0
2019-08-22 11:45:00,39.83,39.83,39.79,39.8,114621.0,33.1352,33.1352,33.1019,33.1102,114621.0
2019-08-22 11:50:00,39.8,39.81,39.78,39.8,109746.0,33.1102,33.1186,33.0936,33.1102,109746.0
2019-08-22 11:55:00,39.8,39.81,39.78,39.8,79471.0,33.1102,33.1186,33.0936,33.1102,79471.0
2019-08-22 12:00:00,39.8,39.85,39.8,39.84,74254.0,33.1102,33.1518,33.1102,33.1435,74254.0
2019-08-22 12:05:00,39.85,39.88,39.84,39.88,47290.0,33.1518,33.1768,33.1435,33.1768,47290.0
2019-08-22 12:10:00,39.88,39.88,39.83,39.84,55633.0,33.1768,33.1768,33.1352,33.1435,55633.0
2019-08-22 12:15:00,39.84,39.85,39.82,39.84,83934.0,33.1435,33.1518,33.1269,33.1435,83934.0
2019-08-22 12:20:00,39.84,39.85,39.82,39.82,47099.0,33.1435,33.1518,33.1269,33.1269,47099.0
2019-08-22 12:25:00,39.82,39.83,39.8,39.81,130303.0,33.1269,33.1352,33.1102,33.1186,130303.0
2019-08-22 12:30:00,39.81,39.83,39.8,39.81,67015.0,33.1186,33.1352,33.1102,33.1186,67015.0
2019-08-22 12:35:00,39.8,39.81,39.78,39.79,57273.0,33.1102,33.1186,33.0936,33.1019,57273.0
2019-08-22 12:40:00,39.78,39.83,39.78,39.82,150645.0,33.0936,33.1352,33.0936,33.1269,150645.0
2019-08-22 12:45:00,39.83,39.83,39.81,39.82,90720.0,33.1352,33.1352,33.1186,33.1269,90720.0
2019-08-22 12:50:00,39.83,39.84,39.82,39.84,33873.0,33.1352,33.1435,33.1269,33.1435,33873.0
2019-08-22 12:55:00,39.84,39.84,39.81,39.81,35941.0,33.1435,33.1435,33.1186,33.1186,35941.0
2019-08-22 13:00:00,39.81,39.83,39.81,39.81,22726.0,33.1186,33.1352,33.1186,33.1186,22726.0
2019-08-22 13:05:00,39.82,39.85,39.81,39.82,22392.0,33.1269,33.1518,33.1186,33.1269,22392.0
2019-08-22 13:10:00,39.82,39.84,39.82,39.84,23454.0,33.1269,33.1435,33.1269,33.1435,23454.0
2019-08-22 13:15:00,39.83,39.84,39.82,39.83,65145.0,33.1352,33.1435,33.1269,33.1352,65145.0
2019-08-22 13:20:00,39.84,39.87,39.83,39.87,80340.0,33.1435,33.1685,33.1352,33.1685,80340.0
2019-08-22 13:25:00,39.86,39.87,39.85,39.86,23661.0,33.1602,33.1685,33.1518,33.1602,23661.0
2019-08-22 13:30:00,39.86,39.86,39.84,39.86,34359.0,33.1602,33.1602,33.1435,33.1602,34359.0
2019-08-22 13:35:00,39.85,39.86,39.85,39.85,42113.0,33.1518,33.1602,33.1518,33.1518,42113.0
2019-08-22 13:40:00,39.86,39.87,39.85,39.86,50113.0,33.1602,33.1685,33.1518,33.1602,50113.0
2019-08-22 13:45:00,39.85,39.86,39.83,39.83,52505.0,33.1518,33.1602,33.1352,33.1352,52505.0
2019-08-22 13:50:00,39.83,39.84,39.82,39.84,55321.0,33.1352,33.1435,33.1269,33.1435,55321.0
2019-08-22 13:55:00,39.84,39.85,39.83,39.84,28556.0,33.1435,33.1518,33.1352,33.1435,28556.0
2019-08-22 14:00:00,39.84,39.85,39.82,39.83,101743.0,33.1435,33.1518,33.1269,33.1352,101743.0
2019-08-22 14:05:00,39.84,39.84,39.82,39.82,73662.0,33.1435,33.1435,33.1269,33.1269,73662.0
2019-08-22 14:10:00,39.82,39.83,39.81,39.82,51358.0,33.1269,33.1352,33.1186,33.1269,51358.0
2019-08-22 14:15:00,39.82,39.83,39.81,39.83,47967.0,33.1269,33.1352,33.1186,33.1352,47967.0
2019-08-22 14:20:00,39.82,39.83,39.81,39.83,43975.0,33.1269,33.1352,33.1186,33.1352,43975.0
2019-08-22 14:25:00,39.82,39.83,39.8,39.8,222251.0,33.1269,33.1352,33.1102,33.1102,222251.0
2019-08-22 14:30:00,39.8,39.81,39.8,39.81,26123.0,33.1102,33.1186,33.1102,33.1186,26123.0
2019-08-22 14:35:00,39.8,39.83,39.8,39.82,58442.0,33.1102,33.1352,33.1102,33.1269,58442.0
2019-08-22 14:40:00,39.83,39.84,39.81,39.83,43927.0,33.1352,33.1435,33.1186,33.1352,43927.0
2019-08-22 14:45:00,39.84,39.86,39.83,39.84,186428.0,33.1435,33.1602,33.1352,33.1435,186428.0
2019-08-22 14:50:00,39.85,39.85,39.84,39.85,43334.0,33.1518,33.1518,33.1435,33.1518,43334.0
2019-08-22 14:55:00,39.84,39.86,39.83,39.84,42346.0,33.1435,33.1602,33.1352,33.1435,42346.0
2019-08-22 15:00:00,39.85,39.85,39.82,39.83,62074.0,33.1518,33.1518,33.1269,33.1352,62074.0
2019-08-22 15:05:00,39.83,39.84,39.82,39.82,54524.0,33.1352,33.1435,33.1269,33.1269,54524.0
2019-08-22 15:10:00,39.82,39.84,39.81,39.82,84474.0,33.1269,33.1435,33.1186,33.1269,84474.0
2019-08-22 15:15:00,39.82,39.83,39.79,39.81,115307.0,33.1269,33.1352,33.1019,33.1186,115307.0
2019-08-22 15:20:00,39.81,39.83,39.81,39.81,21729.0,33.1186,33.1352,33.1186,33.1186,21729.0
2019-08-22 15:25:00,39.82,39.83,39.81,39.82,102638.0,33.1269,33.1352,33.1186,33.1269,102638.0
2019-08-22 15:30:00,39.81,39.82,39.79,39.8,325162.0,33.1186,33.1269,33.1019,33.1102,325162.0
2019-08-22 15:35:00,39.8,39.81,39.79,39.8,280306.0,33.1102,33.1186,33.1019,33.1102,280306.0
2019-08-22 15:40:00,39.81,39.82,39.8,39.81,204626.0,33.1186,33.1269,33.1102,33.1186,204626.0
2019-08-22 15:45:00,39.81,39.82,39.8,39.82,349744.0,33.1186,33.1269,33.1102,33.1269,349744.0
2019-08-22 15:50:00,39.82,39.86,39.81,39.86,492104.0,33.1269,33.1602,33.1186,33.1602,492104.0
2019-08-22 15:55:00,39.86,39.86,39.81,39.83,1658643.0,33.1602,33.1602,33.1186,33.1352,1658643.0
2019-08-23 09:30:00,39.73,39.84,39.73,39.82,229487.0,33.052,33.1435,33.052,33.1269,229487.0
2019-08-23 09:35:00,39.82,39.83,39.76,39.77,226857.0,33.1269,33.1352,33.077,33.0853,226857.0
2019-08-23 09:40:00,39.77,39.82,39.77,39.8,290098.0,33.0853,33.1269,33.0853,33.1102,290098.0
2019-08-23 09:45:00,39.81,39.81,39.74,39.74,113152.0,33.1186,33.1186,33.0603,33.0603,113152.0
2019-08-23 09:50:00,39.74,39.79,39.73,39.78,140163.0,33.0603,33.1019,33.052,33.0936,140163.0
2019-08-23 09:55:00,39.78,39.82,39.77,39.81,103406.0,33.0936,33.1269,33.0853,33.1186,103406.0
2019-08-23 10:00:00,39.82,39.98,39.76,39.91,646069.0,33.1269,33.26,33.077,33.2018,646069.0
2019-08-23 10:05:00,39.91,39.97,39.87,39.87,599645.0,33.2018,33.2517,33.1685,33.1685,599645.0
2019-08-23 10:10:00,39.87,39.92,39.8,39.92,182702.0,33.1685,33.2101,33.1102,33.2101,182702.0
2019-08-23 10:15:00,39.92,39.99,39.91,39.98,94471.0,33.2101,33.2683,33.2018,33.26,94471.0
2019-08-23 10:20:00,39.97,39.99,39.94,39.96,80602.0,33.2517,33.2683,33.2267,33.2434,80602.0
2019-08-23 10:25:00,39.97,39.98,39.93,39.95,123635.0,33.2517,33.26,33.2184,33.235,123635.0
2019-08-23 10:30:00,39.95,40.03,39.93,40.01,203369.0,33.235,33.3016,33.2184,33.2849,203369.0
2019-08-23 10:35:00,40.0,40.05,39.98,40.04,116459.0,33.2766,33.3182,33.26,33.3099,116459.0
2019-08-23 10:40:00,40.05,40.06,39.96,39.97,112526.0,33.3182,33.3265,33.2434,33.2517,112526.0
2019-08-23 10:45:00,39.98,40.01,39.97,39.98,118905.0,33.26,33.2849,33.2517,33.26,118905.0
2019-08-23 10:50:00,39.98,40.08,39.98,40.06,154432.0,33.26,33.3432,33.26,33.3265,154432.0
2019-08-23 10:55:00,40.07,40.13,39.97,40.0,399702.0,33.3349,33.3848,33.2517,33.2766,399702.0
2019-08-23 11:00:00,40.02,40.04,39.69,39.72,1113701.0,33.2933,33.3099,33.0187,33.0437,1113701.0
2019-08-23 11:05:00,39.72,39.77,39.52,39.53,623139.0,33.0437,33.0853,32.8773,32.8856,623139.0
2019-08-23 11:10:00,39.53,39.61,39.5,39.57,396835.0,32.8856,32.9522,32.8607,32.9189,396835.0
2019-08-23 11:15:00,39.56,39.64,39.53,39.63,113749.0,32.9106,32.9771,32.8856,32.9688,113749.0
2019-08-23 11:20:00,39.62,39.63,39.56,39.59,136571.0,32.9605,32.9688,32.9106,32.9355,136571.0
2019-08-23 11:25:00,39.58,39.6,39.53,39.54,182727.0,32.9272,32.9439,32.8856,32.8939,182727.0
2019-08-23 11:30:00,39.54,39.57,39.47,39.49,147699.0,32.8939,32.9189,32.8357,32.8524,147699.0
2019-08-23 11:35:00,39.49,39.52,39.43,39.46,126896.0,32.8524,32.8773,32.8024,32.8274,126896.0
2019-08-23 11:40:00,39.45,39.45,39.4,39.45,116361.0,32.8191,32.8191,32.7775,32.8191,116361.0
2019-08-23 11:45:00,39.46,39.46,39.39,39.39,186324.0,32.8274,32.8274,32.7692,32.7692,186324.0
2019-08-23 11:50:00,39.4,39.41,39.36,39.38,220595.0,32.7775,32.7858,32.7442,32.7608,220595.0
2019-08-23 11:55:00,39.38,39.4,39.32,39.33,189202.0,32.7608,32.7775,32.7109,32.7192,189202.0
2019-08-23 12:00:00,39.33,39.34,39.28,39.33,319653.0,32.7192,32.7276,32.6777,32.7192,319653.0
2019-08-23 12:05:00,39.33,39.34,39.29,39.34,86327.0,32.7192,32.7276,32.686,32.7276,86327.0
2019-08-23 12:10:00,39.34,39.39,39.32,39.38,189723.0,32.7276,32.7692,32.7109,32.7608,189723.0
2019-08-23 12:15:00,39.38,39.43,39.38,39.41,165002.0,32.7608,32.8024,32.7608,32.7858,165002.0
2019-08-23 12:20:00,39.4,39.41,39.34,39.37,137445.0,32.7775,32.7858,32.7276,32.7525,137445.0
2019-08-23 12:25:00,39.37,39.37,39.31,39.34,120188.0,32.7525,32.7525,32.7026,32.7276,120188.0
2019-08-23 12:30:00,39.33,39.42,39.33,39.42,195003.0,32.7192,32.7941,32.7192,32.7941,195003.0
2019-08-23 12:35:00,39.41,39.44,39.39,39.4,51876.0,32.7858,32.8108,32.7692,32.7775,51876.0
2019-08-23 12:40:00,39.4,39.42,39.39,39.41,80177.0,32.7775,32.7941,32.7692,32.7858,80177.0
2019-08-23 12:45:00,39.4,39.4,39.34,39.35,66601.0,32.7775,32.7775,32.7276,32.7359,66601.0
2019-08-23 12:50:00,39.34,39.37,39.32,39.32,66295.0,32.7276,32.7525,32.7109,32.7109,66295.0
2019-08-23 12:55:00,39.32,39.38,39.32,39.36,137915.0,32.7109,32.7608,32.7109,32.7442,137915.0
2019-08-23 13:00:00,39.36,39.36,39.3,39.32,138808.0,32.7442,32.7442,32.6943,32.7109,138808.0
2019-08-23 13:05:00,39.32,39.34,39.29,39.3,105789.0,32.7109,32.7276,32.686,32.6943,105789.0
2019-08-23 13:10:00,39.3,39.36,39.28,39.34,203395.0,32.6943,32.7442,32.6777,32.7276,203395.0
2019-08-23 13:15:00,39.34,39.34,39.28,39.29,149890.0,32.7276,32.7276,32.6777,32.686,149890.0
2019-08-23 13:20:00,39.29,39.29,39.24,39.24,134128.0,32.686,32.686,32.6444,32.6444,134128.0
2019-08-23 13:25:00,39.24,39.26,39.22,39.24,116038.0,32.6444,32.661,32.6277,32.6444,116038.0
2019-08-23 13:30:00,39.24,39.29,39.23,39.28,62673.0,32.6444,32.686,32.6361,32.6777,62673.0
2019-08-23 13:35:00,39.29,39.32,39.27,39.3,70333.0,32.686,32.7109,32.6693,32.6943,70333.0
2019-08-23 13:40:00,39.3,39.3,39.26,39.3,136297.0,32.6943,32.6943,32.661,32.6943,136297.0
2019-08-23 13:45:00,39.29,39.35,39.28,39.32,117377.0,32.686,32.7359,32.6777,32.7109,117377.0
2019-08-23 13:50:00,39.31,39.38,39.31,39.37,36455.0,32.7026,32.7608,32.7026,32.7525,36455.0
2019-08-23 13:55:00,39.36,39.36,39.32,39.34,59838.0,32.7442,32.7442,32.7109,32.7276,59838.0
2019-08-23 14:00:00,39.34,39.34,39.31,39.33,123687.0,32.7276,32.7276,32.7026,32.7192,123687.0
2019-08-23 14:05:00,39.33,39.36,39.32,39.33,89168.0,32.7192,32.7442,32.7109,32.7192,89168.0
2019-08-23 14:10:00,39.32,39.36,39.32,39.34,52893.0,32.7109,32.7442,32.7109,32.7276,52893.0
2019-08-23 14:15:00,39.34,39.36,39.32,39.34,50694.0,32.7276,32.7442,32.7109,32.7276,50694.0
2019-08-23 14:20:00,39.33,39.36,39.32,39.36,35105.0,32.7192,32.7442,32.7109,32.7442,35105.0
2019-08-23 14:25:00,39.35,39.36,39.3,39.33,48628.0,32.7359,32.7442,32.6943,32.7192,48628.0
2019-08-23 14:30:00,39.33,39.36,39.32,39.36,50882.0,32.7192,32.7442,32.7109,32.7442,50882.0
2019-08-23 14:35:00,39.36,39.36,39.31,39.31,98421.0,32.7442,32.7442,32.7026,32.7026,98421.0
2019-08-23 14:40:00,39.32,39.33,39.29,39.29,79388.0,32.7109,32.7192,32.686,32.686,79388.0
2019-08-23 14:45:00,39.3,39.3,39.25,39.27,89258.0,32.6943,32.6943,32.6527,32.6693,89258.0
2019-08-23 14:50:00,39.27,39.3,39.26,39.27,123039.0,32.6693,32.6943,32.661,32.6693,123039.0
2019-08-23 14:55:00,39.26,39.3,39.26,39.27,78440.0,32.661,32.6943,32.661,32.6693,78440.0
2019-08-23 15:00:00,39.27,39.31,39.26,39.3,68539.0,32.6693,32.7026,32.661,32.6943,68539.0
2019-08-23 15:05:00,39.3,39.35,39.3,39.33,74645.0,32.6943,32.7359,32.6943,32.7192,74645.0
2019-08-23 15:10:00,39.32,39.33,39.27,39.3,96293.0,32.7109,32.7192,32.6693,32.6943,96293.0
2019-08-23 15:15:00,39.3,39.35,39.3,39.32,200567.0,32.6943,32.7359,32.6943,32.7109,200567.0
2019-08-23 15:20:00,39.33,39.34,39.3,39.32,103877.0,32.7192,32.7276,32.6943,32.7109,103877.0
2019-08-23 15:25:00,39.32,39.33,39.29,39.32,137900.0,32.7109,32.7192,32.686,32.7109,137900.0
2019-08-23 15:30:00,39.31,39.33,39.29,39.29,79605.0,32.7026,32.7192,32.686,32.686,79605.0
2019-08-23 15:35:00,39.3,39.3,39.27,39.3,64307.0,32.6943,32.6943,32.6693,32.6943,64307.0
2019-08-23 15:40:00,39.28,39.3,39.26,39.27,68679.0,32.6777,32.6943,32.661,32.6693,68679.0
2019-08-23 15:45:00,39.27,39.3,39.26,39.26,163730.0,32.6693,32.6943,32.661,32.661,163730.0
2019-08-23 15:50:00,39.26,39.26,39.22,39.23,270857.0,32.661,32.661,32.6277,32.6361,270857.0
2019-08-23 15:55:00,39.23,39.3,39.22,39.28,582691.0,32.6361,32.6943,32.6277,32.6777,582691.0
2019-08-26 09:30:00,39.58,39.6,39.53,39.57,327946.0,32.9272,32.9439,32.8856,32.9189,327946.0
2019-08-26 09:35:00,39.56,39.6,39.54,39.56,217985.0,32.9106,32.9439,32.8939,32.9106,217985.0
2019-08-26 09:40:00,39.56,39.59,39.53,39.55,207304.0,32.9106,32.9355,32.8856,32.9023,207304.0
2019-08-26 09:45:00,39.55,39.56,39.49,39.5,108224.0,32.9023,32.9106,32.8524,32.8607,108224.0
2019-08-26 09:50:00,39.51,39.54,39.5,39.51,53083.0,32.869,32.8939,32.8607,32.869,53083.0
2019-08-26 09:55:00,39.51,39.54,39.5,39.52,118754.0,32.869,32.8939,32.8607,32.8773,118754.0
2019-08-26 10:00:00,39.52,39.53,39.48,39.48,150644.0,32.8773,32.8856,32.844,32.844,150644.0
2019-08-26 10:05:00,39.48,39.49,39.44,39.44,39553.0,32.844,32.8524,32.8108,32.8108,39553.0
2019-08-26 10:10:00,39.44,39.44,39.4,39.44,137683.0,32.8108,32.8108,32.7775,32.8108,137683.0
2019-08-26 10:15:00,39.43,39.46,39.41,39.43,350092.0,32.8024,32.8274,32.7858,32.8024,350092.0
2019-08-26 10:20:00,39.43,39.45,39.41,39.43,135039.0,32.8024,32.8191,32.7858,32.8024,135039.0
2019-08-26 10:25:00,39.43,39.47,39.42,39.45,141803.0,32.8024,32.8357,32.7941,32.8191,141803.0
2019-08-26 10:30:00,39.45,39.47,39.41,39.46,197475.0,32.8191,32.8357,32.7858,32.8274,197475.0
2019-08-26 10:35:00,39.46,39.47,39.43,39.45,289938.0,32.8274,32.8357,32.8024,32.8191,289938.0
2019-08-26 10:40:00,39.45,39.46,39.4,39.46,187728.0,32.8191,32.8274,32.7775,32.8274,187728.0
2019-08-26 10:45:00,39.46,39.51,39.43,39.5,261215.0,32.8274,32.869,32.8024,32.8607,261215.0
2019-08-26 10:50:00,39.49,39.51,39.48,39.49,165929.0,32.8524,32.869,32.844,32.8524,165929.0
2019-08-26 10:55:00,39.48,39.49,39.46,39.49,95047.0,32.844,32.8524,32.8274,32.8524,95047.0
2019-08-26 11:00:00,39.48,39.51,39.47,39.5,63767.0,32.844,32.869,32.8357,32.8607,63767.0
2019-08-26 11:05:00,39.49,39.52,39.48,39.5,139595.0,32.8524,32.8773,32.844,32.8607,139595.0
2019-08-26 11:10:00,39.51,39.57,39.47,39.54,238069.0,32.869,32.9189,32.8357,32.8939,238069.0
2019-08-26 11:15:00,39.54,39.56,39.5,39.51,77121.0,32.8939,32.9106,32.8607,32.869,77121.0
2019-08-26 11:20:00,39.51,39.55,39.5,39.55,67291.0,32.869,32.9023,32.8607,32.9023,67291.0
2019-08-26 11:25:00,39.55,39.56,39.53,39.54,113905.0,32.9023,32.9106,32.8856,32.8939,113905.0
2019-08-26 11:30:00,39.54,39.56,39.53,39.54,109205.0,32.8939,32.9106,32.8856,32.8939,109205.0
2019-08-26 11:35:00,39.54,39.57,39.53,39.54,106560.0,32.8939,32.9189,32.8856,32.8939,106560.0
2019-08-26 11:40:00,39.54,39.55,39.5,39.5,70804.0,32.8939,32.9023,32.8607,32.8607,70804.0
2019-08-26 11:45:00,39.5,39.51,39.47,39.5,108967.0,32.8607,32.869,32.8357,32.8607,108967.0
2019-08-26 11:50:00,39.5,39.51,39.47,39.47,26699.0,32.8607,32.869,32.8357,32.8357,26699.0
2019-08-26 11:55:00,39.48,39.51,39.47,39.48,50904.0,32.844,32.869,32.8357,32.844,50904.0
2019-08-26 12:00:00,39.49,39.49,39.46,39.48,54208.0,32.8524,32.8524,32.8274,32.844,54208.0
2019-08-26 12:05:00,39.48,39.52,39.48,39.51,55080.0,32.844,32.8773,32.844,32.869,55080.0
2019-08-26 12:10:00,39.5,39.51,39.49,39.5,47075.0,32.8607,32.869,32.8524,32.8607,47075.0
2019-08-26 12:15:00,39.49,39.49,39.46,39.47,119699.0,32.8524,32.8524,32.8274,32.8357,119699.0
2019-08-26 12:20:00,39.47,39.57,39.47,39.55,192004.0,32.8357,32.9189,32.8357,32.9023,192004.0
2019-08-26 12:25:00,39.56,39.56,39.54,39.55,70880.0,32.9106,32.9106,32.8939,32.9023,70880.0
2019-08-26 12:30:00,39.56,39.56,39.53,39.53,60063.0,32.9106,32.9106,32.8856,32.8856,60063.0
2019-08-26 12:35:00,39.54,39.55,39.52,39.54,117257.0,32.8939,32.9023,32.8773,32.8939,117257.0
2019-08-26 12:40:00,39.54,39.55,39.53,39.55,86292.0,32.8939,32.9023,32.8856,32.9023,86292.0
2019-08-26 12:45:00,39.54,39.55,39.53,39.54,24654.0,32.8939,32.9023,32.8856,32.8939,24654.0
2019-08-26 12:50:00,39.54,39.55,39.52,39.54,68145.0,32.8939,32.9023,32.8773,32.8939,68145.0
2019-08-26 12:55:00,39.55,39.56,39.53,39.55,35525.0,32.9023,32.9106,32.8856,32.9023,35525.0
2019-08-26 13:00:00,39.55,39.57,39.54,39.56,47118.0,32.9023,32.9189,32.8939,32.9106,47118.0
2019-08-26 13:05:00,39.57,39.57,39.54,39.56,55480.0,32.9189,32.9189,32.8939,32.9106,55480.0
2019-08-26 13:10:00,39.56,39.56,39.51,39.52,60232.0,32.9106,32.9106,32.869,32.8773,60232.0
2019-08-26 13:15:00,39.53,39.53,39.49,39.5,74111.0,32.8856,32.8856,32.8524,32.8607,74111.0
2019-08-26 13:20:00,39.5,39.52,39.49,39.52,161834.0,32.8607,32.8773,32.8524,32.8773,161834.0
2019-08-26 13:25:00,39.52,39.53,39.5,39.51,65460.0,32.8773,32.8856,32.8607,32.869,65460.0
2019-08-26 13:30:00,39.5,39.51,39.48,39.48,167109.0,32.8607,32.869,32.844,32.844,167109.0
2019-08-26 13:35:00,39.48,39.51,39.48,39.5,66860.0,32.844,32.869,32.844,32.8607,66860.0
2019-08-26 13:40:00,39.49,39.5,39.48,39.49,211070.0,32.8524,32.8607,32.844,32.8524,211070.0
2019-08-26 13:45:00,39.49,39.5,39.48,39.5,67286.0,32.8524,32.8607,32.844,32.8607,67286.0
2019-08-26 13:50:00,39.5,39.5,39.47,39.48,108568.0,32.8607,32.8607,32.8357,32.844,108568.0
2019-08-26 13:55:00,39.47,39.48,39.46,39.48,89255.0,32.8357,32.844,32.8274,32.844,89255.0
2019-08-26 14:00:00,39.48,39.48,39.44,39.44,86416.0,32.844,32.844,32.8108,32.8108,86416.0
2019-08-26 14:05:00,39.44,39.45,39.42,39.42,156077.0,32.8108,32.8191,32.7941,32.7941,156077.0
2019-08-26 14:10:00,39.43,39.44,39.42,39.43,88176.0,32.8024,32.8108,32.7941,32.8024,88176.0
2019-08-26 14:15:00,39.42,39.44,39.42,39.43,66345.0,32.7941,32.8108,32.7941,32.8024,66345.0
2019-08-26 14:20:00,39.43,39.45,39.42,39.44,54445.0,32.8024,32.8191,32.7941,32.8108,54445.0
2019-08-26 14:25:00,39.43,39.44,39.42,39.43,31177.0,32.8024,32.8108,32.7941,32.8024,31177.0
2019-08-26 14:30:00,39.42,39.47,39.42,39.45,51950.0,32.7941,32.8357,32.7941,32.8191,51950.0
2019-08-26 14:35:00,39.45,39.46,39.44,39.45,39464.0,32.8191,32.8274,32.8108,32.8191,39464.0
2019-08-26 14:40:00,39.46,39.46,39.44,39.45,60796.0,32.8274,32.8274,32.8108,32.8191,60796.0
2019-08-26 14:45:00,39.45,39.47,39.44,39.45,47803.0,32.8191,32.8357,32.8108,32.8191,47803.0
2019-08-26 14:50:00,39.45,39.47,39.45,39.46,46056.0,32.8191,32.8357,32.8191,32.8274,46056.0
2019-08-26 14:55:00,39.47,39.48,39.45,39.48,30691.0,32.8357,32.844,32.8191,32.844,30691.0
2019-08-26 15:00:00,39.48,39.51,39.47,39.48,153586.0,32.844,32.869,32.8357,32.844,153586.0
2019-08-26 15:05:00,39.48,39.49,39.45,39.46,79468.0,32.844,32.8524,32.8191,32.8274,79468.0
2019-08-26 15:10:00,39.46,39.48,39.46,39.47,182029.0,32.8274,32.844,32.8274,32.8357,182029.0
2019-08-26 15:15:00,39.47,39.49,39.46,39.49,61277.0,32.8357,32.8524,32.8274,32.8524,61277.0
2019-08-26 15:20:00,39.48,39.49,39.45,39.47,94157.0,32.844,32.8524,32.8191,32.8357,94157.0
2019-08-26 15:25:00,39.47,39.47,39.45,39.47,71692.0,32.8357,32.8357,32.8191,32.8357,71692.0
2019-08-26 15:30:00,39.46,39.48,39.46,39.47,232663.0,32.8274,32.844,32.8274,32.8357,232663.0
2019-08-26 15:35:00,39.46,39.48,39.45,39.46,119808.0,32.8274,32.844,32.8191,32.8274,119808.0
2019-08-26 15:40:00,39.45,39.47,39.45,39.47,57114.0,32.8191,32.8357,32.8191,32.8357,57114.0
2019-08-26 15:45:00,39.47,39.47,39.46,39.46,89754.0,32.8357,32.8357,32.8274,32.8274,89754.0
2019-08-26 15:50:00,39.46,39.49,39.46,39.48,341769.0,32.8274,32.8524,32.8274,32.844,341769.0
2019-08-26 15:55:00,39.48,39.53,39.47,39.53,514832.0,32.844,32.8856,32.8357,32.8856,514832.0
2019-08-27 09:30:00,39.76,39.82,39.73,39.82,1136232.0,33.077,33.1269,33.052,33.1269,1136232.0
2019-08-27 09:35:00,39.83,39.87,39.81,39.82,388472.0,33.1352,33.1685,33.1186,33.1269,388472.0
2019-08-27 09:40:00,39.82,39.85,39.81,39.82,170328.0,33.1269,33.1518,33.1186,33.1269,170328.0
2019-08-27 09:45:00,39.82,39.88,39.8,39.85,654767.0,33.1269,33.1768,33.1102,33.1518,654767.0
2019-08-27 09:50:00,39.86,39.86,39.79,39.8,157479.0,33.1602,33.1602,33.1019,33.1102,157479.0
2019-08-27 09:55:00,39.8,39.82,39.79,39.8,132300.0,33.1102,33.1269,33.1019,33.1102,132300.0
2019-08-27 10:00:00,39.8,39.83,39.78,39.78,237988.0,33.1102,33.1352,33.0936,33.0936,237988.0
2019-08-27 10:05:00,39.79,39.82,39.78,39.8,73233.0,33.1019,33.1269,33.0936,33.1102,73233.0
2019-08-27 10:10:00,39.8,39.8,39.75,39.76,134961.0,33.1102,33.1102,33.0687,33.077,134961.0
2019-08-27 10:15:00,39.77,39.77,39.74,39.74,282289.0,33.0853,33.0853,33.0603,33.0603,282289.0
2019-08-27 10:20:00,39.74,39.76,39.68,39.7,187497.0,33.0603,33.077,33.0104,33.0271,187497.0
2019-08-27 10:25:00,39.69,39.71,39.67,39.69,274590.0,33.0187,33.0354,33.0021,33.0187,274590.0
2019-08-27 10:30:00,39.69,39.72,39.68,39.71,156856.0,33.0187,33.0437,33.0104,33.0354,156856.0
2019-08-27 10:35:00,39.7,39.75,39.7,39.74,454504.0,33.0271,33.0687,33.0271,33.0603,454504.0
2019-08-27 10:40:00,39.73,39.77,39.72,39.76,454873.0,33.052,33.0853,33.0437,33.077,454873.0
2019-08-27 10:45:00,39.76,39.77,39.71,39.73,233072.0,33.077,33.0853,33.0354,33.052,233072.0
2019-08-27 10:50:00,39.72,39.75,39.72,39.73,107861.0,33.0437,33.0687,33.0437,33.052,107861.0
2019-08-27 10:55:00,39.74,39.75,39.67,39.68,236710.0,33.0603,33.0687,33.0021,33.0104,236710.0
2019-08-27 11:00:00,39.68,39.72,39.68,39.72,184826.0,33.0104,33.0437,33.0104,33.0437,184826.0
2019-08-27 11:05:00,39.72,39.72,39.69,39.7,54045.0,33.0437,33.0437,33.0187,33.0271,54045.0
2019-08-27 11:10:00,39.7,39.7,39.66,39.67,86159.0,33.0271,33.0271,32.9938,33.0021,86159.0
2019-08-27 11:15:00,39.68,39.68,39.61,39.62,105751.0,33.0104,33.0104,32.9522,32.9605,105751.0
2019-08-27 11:20:00,39.63,39.64,39.6,39.61,182368.0,32.9688,32.9771,32.9439,32.9522,182368.0
2019-08-27 11:25:00,39.62,39.64,39.6,39.62,124313.0,32.9605,32.9771,32.9439,32.9605,124313.0
2019-08-27 11:30:00,39.62,39.68,39.61,39.66,237883.0,32.9605,33.0104,32.9522,32.9938,237883.0
2019-08-27 11:35:00,39.67,39.69,39.66,39.69,125794.0,33.0021,33.0187,32.9938,33.0187,125794.0
2019-08-27 11:40:00,39.68,39.69,39.65,39.66,180815.0,33.0104,33.0187,32.9855,32.9938,180815.0
2019-08-27 11:45:00,39.67,39.7,39.66,39.69,98411.0,33.0021,33.0271,32.9938,33.0187,98411.0
2019-08-27 11:50:00,39.69,39.69,39.65,39.66,74813.0,33.0187,33.0187,32.9855,32.9938,74813.0
2019-08-27 11:55:00,39.66,39.66,39.61,39.62,84100.0,32.9938,32.9938,32.9522,32.9605,84100.0
2019-08-27 12:00:00,39.62,39.63,39.58,39.58,143931.0,32.9605,32.9688,32.9272,32.9272,143931.0
2019-08-27 12:05:00,39.57,39.59,39.56,39.59,67010.0,32.9189,32.9355,32.9106,32.9355,67010.0
2019-08-27 12:10:00,39.58,39.59,39.56,39.58,40564.0,32.9272,32.9355,32.9106,32.9272,40564.0
2019-08-27 12:15:00,39.58,39.6,39.56,39.59,114837.0,32.9272,32.9439,32.9106,32.9355,114837.0
2019-08-27 12:20:00,39.59,39.67,39.58,39.63,404390.0,32.9355,33.0021,32.9272,32.9688,404390.0
2019-08-27 12:25:00,39.63,39.67,39.63,39.64,142569.0,32.9688,33.0021,32.9688,32.9771,142569.0
2019-08-27 12:30:00,39.63,39.66,39.57,39.58,316354.0,32.9688,32.9938,32.9189,32.9272,316354.0
2019-08-27 12:35:00,39.58,39.59,39.55,39.55,116761.0,32.9272,32.9355,32.9023,32.9023,116761.0
2019-08-27 12:40:00,39.56,39.57,39.54,39.56,66055.0,32.9106,32.9189,32.8939,32.9106,66055.0
2019-08-27 12:45:00,39.56,39.58,39.55,39.58,28809.0,32.9106,32.9272,32.9023,32.9272,28809.0
2019-08-27 12:50:00,39.58,39.59,39.52,39.53,48507.0,32.9272,32.9355,32.8773,32.8856,48507.0
2019-08-27 12:55:00,39.53,39.55,39.51,39.52,54157.0,32.8856,32.9023,32.869,32.8773,54157.0
2019-08-27 13:00:00,39.52,39.55,39.51,39.55,46218.0,32.8773,32.9023,32.869,32.9023,46218.0
2019-08-27 13:05:00,39.54,39.58,39.53,39.57,93064.0,32.8939,32.9272,32.8856,32.9189,93064.0
2019-08-27 13:10:00,39.56,39.56,39.52,39.52,64028.0,32.9106,32.9106,32.8773,32.8773,64028.0
2019-08-27 13:15:00,39.52,39.53,39.5,39.53,46096.0,32.8773,32.8856,32.8607,32.8856,46096.0
2019-08-27 13:20:00,39.52,39.56,39.5,39.55,48692.0,32.8773,32.9106,32.8607,32.9023,48692.0
2019-08-27 13:25:00,39.56,39.58,39.55,39.57,48384.0,32.9106,32.9272,32.9023,32.9189,48384.0
2019-08-27 13:30:00,39.57,39.6,39.54,39.6,137331.0,32.9189,32.9439,32.8939,32.9439,137331.0
2019-08-27 13:35:00,39.59,39.68,39.59,39.62,146026.0,32.9355,33.0104,32.9355,32.9605,146026.0
2019-08-27 13:40:00,39.62,39.65,39.61,39.62,76019.0,32.9605,32.9855,32.9522,32.9605,76019.0
2019-08-27 13:45:00,39.61,39.63,39.6,39.62,73381.0,32.9522,32.9688,32.9439,32.9605,73381.0
2019-08-27 13:50:00,39.61,39.63,39.6,39.61,58424.0,32.9522,32.9688,32.9439,32.9522,58424.0
2019-08-27 13:55:00,39.61,39.63,39.6,39.62,54762.0,32.9522,32.9688,32.9439,32.9605,54762.0
2019-08-27 14:00:00,39.63,39.65,39.62,39.63,87427.0,32.9688,32.9855,32.9605,32.9688,87427.0
2019-08-27 14:05:00,39.63,39.64,39.61,39.62,87860.0,32.9688,32.9771,32.9522,32.9605,87860.0
2019-08-27 14:10:00,39.63,39.64,39.6,39.61,51712.0,32.9688,32.9771,32.9439,32.9522,51712.0
2019-08-27 14:15:00,39.61,39.62,39.6,39.62,71412.0,32.9522,32.9605,32.9439,32.9605,71412.0
2019-08-27 14:20:00,39.62,39.63,39.61,39.62,88735.0,32.9605,32.9688,32.9522,32.9605,88735.0
2019-08-27 14:25:00,39.62,39.62,39.6,39.6,64819.0,32.9605,32.9605,32.9439,32.9439,64819.0
2019-08-27 14:30:00,39.61,39.62,39.59,39.62,94622.0,32.9522,32.9605,32.9355,32.9605,94622.0
2019-08-27 14:35:00,39.62,39.63,39.6,39.61,34982.0,32.9605,32.9688,32.9439,32.9522,34982.0
2019-08-27 14:40:00,39.62,39.63,39.59,39.63,130043.0,32.9605,32.9688,32.9355,32.9688,130043.0
2019-08-27 14:45:00,39.62,39.64,39.6,39.63,56859.0,32.9605,32.9771,32.9439,32.9688,56859.0
2019-08-27 14:50:00,39.64,39.68,39.63,39.68,74399.0,32.9771,33.0104,32.9688,33.0104,74399.0
2019-08-27 14:55:00,39.67,39.68,39.66,39.68,148859.0,33.0021,33.0104,32.9938,33.0104,148859.0
2019-08-27 15:00:00,39.68,39.7,39.66,39.7,51294.0,33.0104,33.0271,32.9938,33.0271,51294.0
2019-08-27 15:05:00,39.7,39.71,39.67,39.68,161034.0,33.0271,33.0354,33.0021,33.0104,161034.0
2019-08-27 15:10:00,39.68,39.68,39.65,39.66,138387.0,33.0104,33.0104,32.9855,32.9938,138387.0
2019-08-27 15:15:00,39.67,39.67,39.65,39.66,61502.0,33.0021,33.0021,32.9855,32.9938,61502.0
2019-08-27 15:20:00,39.66,39.66,39.63,39.65,178011.0,32.9938,32.9938,32.9688,32.9855,178011.0
2019-08-27 15:25:00,39.65,39.65,39.62,39.62,196396.0,32.9855,32.9855,32.9605,32.9605,196396.0
2019-08-27 15:30:00,39.63,39.64,39.61,39.63,96789.0,32.9688,32.9771,32.9522,32.9688,96789.0
2019-08-27 15:35:00,39.63,39.65,39.62,39.64,64305.0,32.9688,32.9855,32.9605,32.9771,64305.0
2019-08-27 15:40:00,39.64,39.67,39.64,39.65,79826.0,32.9771,33.0021,32.9771,32.9855,79826.0
2019-08-27 15:45:00,39.65,39.67,39.64,39.65,141618.0,32.9855,33.0021,32.9771,32.9855,141618.0
2019-08-27 15:50:00,39.66,39.66,39.61,39.62,208033.0,32.9938,32.9938,32.9522,32.9605,208033.0
2019-08-27 15:55:00,39.62,39.62,39.55,39.55,678622.0,32.9605,32.9605,32.9023,32.9023,678622.0
2019-08-28 09:30:00,39.45,39.47,39.38,39.39,252053.0,32.8191,32.8357,32.7608,32.7692,252053.0
2019-08-28 09:35:00,39.39,39.45,39.37,39.41,242860.0,32.7692,32.8191,32.7525,32.7858,242860.0
2019-08-28 09:40:00,39.41,39.46,39.37,39.45,142541.0,32.7858,32.8274,32.7525,32.8191,142541.0
2019-08-28 09:45:00,39.45,39.49,39.43,39.48,81112.0,32.8191,32.8524,32.8024,32.844,81112.0
2019-08-28 09:50:00,39.48,39.53,39.47,39.52,99073.0,32.844,32.8856,32.8357,32.8773,99073.0
2019-08-28 09:55:00,39.52,39.56,39.52,39.55,81406.0,32.8773,32.9106,32.8773,32.9023,81406.0
2019-08-28 10:00:00,39.55,39.59,39.53,39.54,200385.0,32.9023,32.9355,32.8856,32.8939,200385.0
2019-08-28 10:05:00,39.54,39.58,39.53,39.56,49806.0,32.8939,32.9272,32.8856,32.9106,49806.0
2019-08-28 10:10:00,39.57,39.58,39.52,39.53,109522.0,32.9189,32.9272,32.8773,32.8856,109522.0
2019-08-28 10:15:00,39.53,39.55,39.49,39.5,149390.0,32.8856,32.9023,32.8524,32.8607,149390.0
2019-08-28 10:20:00,39.5,39.51,39.48,39.5,78786.0,32.8607,32.869,32.844,32.8607,78786.0
2019-08-28 10:25:00,39.51,39.53,39.49,39.51,139044.0,32.869,32.8856,32.8524,32.869,139044.0
2019-08-28 10:30:00,39.51,39.56,39.51,39.53,107192.0,32.869,32.9106,32.869,32.8856,107192.0
2019-08-28 10:35:00,39.52,39.58,39.52,39.56,73730.0,32.8773,32.9272,32.8773,32.9106,73730.0
2019-08-28 10:40:00,39.57,39.61,39.55,39.59,80987.0,32.9189,32.9522,32.9023,32.9355,80987.0
2019-08-28 10:45:00,39.59,39.6,39.56,39.57,77017.0,32.9355,32.9439,32.9106,32.9189,77017.0
2019-08-28 10:50:00,39.56,39.59,39.56,39.58,86659.0,32.9106,32.9355,32.9106,32.9272,86659.0
2019-08-28 10:55:00,39.57,39.58,39.55,39.55,210101.0,32.9189,32.9272,32.9023,32.9023,210101.0
2019-08-28 11:00:00,39.56,39.57,39.53,39.53,101183.0,32.9106,32.9189,32.8856,32.8856,101183.0
2019-08-28 11:05:00,39.54,39.55,39.52,39.55,48322.0,32.8939,32.9023,32.8773,32.9023,48322.0
2019-08-28 11:10:00,39.55,39.56,39.52,39.54,50192.0,32.9023,32.9106,32.8773,32.8939,50192.0
2019-08-28 11:15:00,39.54,39.58,39.53,39.56,98626.0,32.8939,32.9272,32.8856,32.9106,98626.0
2019-08-28 11:20:00,39.56,39.62,39.55,39.59,453996.0,32.9106,32.9605,32.9023,32.9355,453996.0
2019-08-28 11:25:00,39.59,39.64,39.58,39.62,180441.0,32.9355,32.9771,32.9272,32.9605,180441.0
2019-08-28 11:30:00,39.64,39.64,39.61,39.62,65679.0,32.9771,32.9771,32.9522,32.9605,65679.0
2019-08-28 11:35:00,39.63,39.65,39.62,39.64,47678.0,32.9688,32.9855,32.9605,32.9771,47678.0
2019-08-28 11:40:00,39.64,39.66,39.62,39.64,49967.0,32.9771,32.9938,32.9605,32.9771,49967.0
2019-08-28 11:45:00,39.64,39.65,39.62,39.64,84072.0,32.9771,32.9855,32.9605,32.9771,84072.0
2019-08-28 11:50:00,39.64,39.66,39.63,39.65,32367.0,32.9771,32.9938,32.9688,32.9855,32367.0
2019-08-28 11:55:00,39.65,39.67,39.63,39.66,1743638.0,32.9855,33.0021,32.9688,32.9938,1743638.0
2019-08-28 12:00:00,39.65,39.67,39.65,39.66,251625.0,32.9855,33.0021,32.9855,32.9938,251625.0
2019-08-28 12:05:00,39.66,39.67,39.65,39.66,519190.0,32.9938,33.0021,32.9855,32.9938,519190.0
2019-08-28 12:10:00,39.66,39.67,39.64,39.65,220691.0,32.9938,33.0021,32.9771,32.9855,220691.0
2019-08-28 12:15:00,39.65,39.66,39.64,39.65,21750.0,32.9855,32.9938,32.9771,32.9855,21750.0
2019-08-28 12:20:00,39.66,39.66,39.63,39.65,377356.0,32.9938,32.9938,32.9688,32.9855,377356.0
2019-08-28 12:25:00,39.64,39.65,39.62,39.64,212203.0,32.9771,32.9855,32.9605,32.9771,212203.0
2019-08-28 12:30:00,39.64,39.65,39.63,39.64,81140.0,32.9771,32.9855,32.9688,32.9771,81140.0
2019-08-28 12:35:00,39.64,39.64,39.62,39.64,78886.0,32.9771,32.9771,32.9605,32.9771,78886.0
2019-08-28 12:40:00,39.64,39.64,39.62,39.63,36571.0,32.9771,32.9771,32.9605,32.9688,36571.0
2019-08-28 12:45:00,39.63,39.65,39.62,39.64,50064.0,32.9688,32.9855,32.9605,32.9771,50064.0
2019-08-28 12:50:00,39.64,39.67,39.63,39.67,78348.0,32.9771,33.0021,32.9688,33.0021,78348.0
2019-08-28 12:55:00,39.66,39.7,39.65,39.69,28711.0,32.9938,33.0271,32.9855,33.0187,28711.0
2019-08-28 13:00:00,39.69,39.7,39.66,39.67,41535.0,33.0187,33.0271,32.9938,33.0021,41535.0
2019-08-28 13:05:00,39.67,39.69,39.66,39.67,96443.0,33.0021,33.0187,32.9938,33.0021,96443.0
2019-08-28 13:10:00,39.68,39.68,39.64,39.65,500221.0,33.0104,33.0104,32.9771,32.9855,500221.0
2019-08-28 13:15:00,39.66,39.67,39.64,39.66,89590.0,32.9938,33.0021,32.9771,32.9938,89590.0
2019-08-28 13:20:00,39.66,39.7,39.66,39.68,200299.0,32.9938,33.0271,32.9938,33.0104,200299.0
2019-08-28 13:25:00,39.68,39.71,39.68,39.69,97472.0,33.0104,33.0354,33.0104,33.0187,97472.0
2019-08-28 13:30:00,39.7,39.7,39.67,39.7,34294.0,33.0271,33.0271,33.0021,33.0271,34294.0
2019-08-28 13:35:00,39.7,39.72,39.69,39.71,46253.0,33.0271,33.0437,33.0187,33.0354,46253.0
2019-08-28 13:40:00,39.72,39.72,39.7,39.7,34801.0,33.0437,33.0437,33.0271,33.0271,34801.0
2019-08-28 13:45:00,39.7,39.73,39.69,39.72,74645.0,33.0271,33.052,33.0187,33.0437,74645.0
2019-08-28 13:50:00,39.72,39.73,39.7,39.71,61293.0,33.0437,33.052,33.0271,33.0354,61293.0
2019-08-28 13:55:00,39.71,39.72,39.69,39.7,32113.0,33.0354,33.0437,33.0187,33.0271,32113.0
2019-08-28 14:00:00,39.7,39.71,39.68,39.69,39111.0,33.0271,33.0354,33.0104,33.0187,39111.0
2019-08-28 14:05:00,39.69,39.7,39.68,39.7,80499.0,33.0187,33.0271,33.0104,33.0271,80499.0
2019-08-28 14:10:00,39.7,39.71,39.68,39.68,26987.0,33.0271,33.0354,33.0104,33.0104,26987.0
2019-08-28 14:15:00,39.69,39.71,39.68,39.71,41621.0,33.0187,33.0354,33.0104,33.0354,41621.0
2019-08-28 14:20:00,39.71,39.71,39.69,39.7,52167.0,33.0354,33.0354,33.0187,33.0271,52167.0
2019-08-28 14:25:00,39.7,39.7,39.68,39.69,83466.0,33.0271,33.0271,33.0104,33.0187,83466.0
2019-08-28 14:30:00,39.7,39.71,39.68,39.71,43573.0,33.0271,33.0354,33.0104,33.0354,43573.0
2019-08-28 14:35:00,39.71,39.71,39.69,39.7,51650.0,33.0354,33.0354,33.0187,33.0271,51650.0
2019-08-28 14:40:00,39.7,39.7,39.67,39.68,66928.0,33.0271,33.0271,33.0021,33.0104,66928.0
2019-08-28 14:45:00,39.68,39.7,39.67,39.7,55425.0,33.0104,33.0271,33.0021,33.0271,55425.0
2019-08-28 14:50:00,39.7,39.71,39.69,39.71,68432.0,33.0271,33.0354,33.0187,33.0354,68432.0
2019-08-28 14:55:00,39.7,39.71,39.69,39.71,34997.0,33.0271,33.0354,33.0187,33.0354,34997.0
2019-08-28 15:00:00,39.7,39.71,39.69,39.7,33881.0,33.0271,33.0354,33.0187,33.0271,33881.0
2019-08-28 15:05:00,39.7,39.71,39.68,39.68,50842.0,33.0271,33.0354,33.0104,33.0104,50842.0
2019-08-28 15:10:00,39.69,39.7,39.68,39.69,33558.0,33.0187,33.0271,33.0104,33.0187,33558.0
2019-08-28 15:15:00,39.69,39.72,39.68,39.72,62249.0,33.0187,33.0437,33.0104,33.0437,62249.0
2019-08-28 15:20:00,39.72,39.72,39.67,39.68,53658.0,33.0437,33.0437,33.0021,33.0104,53658.0
2019-08-28 15:25:00,39.68,39.69,39.67,39.67,116513.0,33.0104,33.0187,33.0021,33.0021,116513.0
2019-08-28 15:30:00,39.68,39.68,39.65,39.68,250904.0,33.0104,33.0104,32.9855,33.0104,250904.0
2019-08-28 15:35:00,39.68,39.7,39.66,39.69,106939.0,33.0104,33.0271,32.9938,33.0187,106939.0
2019-08-28 15:40:00,39.69,39.7,39.67,39.67,57414.0,33.0187,33.0271,33.0021,33.0021,57414.0
2019-08-28 15:45:00,39.67,39.7,39.67,39.69,149267.0,33.0021,33.0271,33.0021,33.0187,149267.0
2019-08-28 15:50:00,39.69,39.7,39.67,39.68,82020.0,33.0187,33.0271,33.0021,33.0104,82020.0
2019-08-28 15:55:00,39.68,39.69,39.66,39.68,350382.0,33.0104,33.0187,32.9938,33.0104,350382.0
2019-08-29 09:30:00,39.95,40.04,39.94,40.04,325863.0,33.235,33.3099,33.2267,33.3099,325863.0
2019-08-29 09:35:00,40.03,40.05,40.0,40.03,290492.0,33.3016,33.3182,33.2766,33.3016,290492.0
2019-08-29 09:40:00,40.03,40.05,39.99,40.01,338528.0,33.3016,33.3182,33.2683,33.2849,338528.0
2019-08-29 09:45:00,40.01,40.04,40.0,40.01,50164.0,33.2849,33.3099,33.2766,33.2849,50164.0
2019-08-29 09:50:00,40.02,40.05,40.0,40.03,296327.0,33.2933,33.3182,33.2766,33.3016,296327.0
2019-08-29 09:55:00,40.04,40.04,40.0,40.0,45120.0,33.3099,33.3099,33.2766,33.2766,45120.0
2019-08-29 10:00:00,40.01,40.02,39.97,39.98,173338.0,33.2849,33.2933,33.2517,33.26,173338.0
2019-08-29 10:05:00,39.97,40.02,39.97,40.01,75975.0,33.2517,33.2933,33.2517,33.2849,75975.0
2019-08-29 10:10:00,40.01,40.02,39.97,39.98,119559.0,33.2849,33.2933,33.2517,33.26,119559.0
2019-08-29 10:15:00,39.98,39.99,39.97,39.97,130617.0,33.26,33.2683,33.2517,33.2517,130617.0
2019-08-29 10:20:00,39.98,40.0,39.96,39.99,55580.0,33.26,33.2766,33.2434,33.2683,55580.0
2019-08-29 10:25:00,39.98,39.99,39.96,39.97,63724.0,33.26,33.2683,33.2434,33.2517,63724.0
2019-08-29 10:30:00,39.97,39.99,39.96,39.97,183352.0,33.2517,33.2683,33.2434,33.2517,183352.0
2019-08-29 10:35:00,39.97,39.98,39.82,39.9,376529.0,33.2517,33.26,33.1269,33.1934,376529.0
2019-08-29 10:40:00,39.9,39.95,39.89,39.92,119511.0,33.1934,33.235,33.1851,33.2101,119511.0
2019-08-29 10:45:00,39.91,39.93,39.87,39.91,76620.0,33.2018,33.2184,33.1685,33.2018,76620.0
2019-08-29 10:50:00,39.91,39.93,39.91,39.92,120497.0,33.2018,33.2184,33.2018,33.2101,120497.0
2019-08-29 10:55:00,39.92,39.94,39.9,39.94,88687.0,33.2101,33.2267,33.1934,33.2267,88687.0
2019-08-29 11:00:00,39.95,39.95,39.91,39.92,119789.0,33.235,33.235,33.2018,33.2101,119789.0
2019-08-29 11:05:00,39.93,39.97,39.93,39.95,128230.0,33.2184,33.2517,33.2184,33.235,128230.0
2019-08-29 11:10:00,39.95,40.0,39.94,40.0,158524.0,33.235,33.2766,33.2267,33.2766,158524.0
2019-08-29 11:15:00,40.0,40.01,39.98,40.01,192584.0,33.2766,33.2849,33.26,33.2849,192584.0
2019-08-29 11:20:00,40.01,40.07,40.0,40.07,211817.0,33.2849,33.3349,33.2766,33.3349,211817.0
2019-08-29 11:25:00,40.07,40.07,40.04,40.06,61752.0,33.3349,33.3349,33.3099,33.3265,61752.0
2019-08-29 11:30:00,40.05,40.09,40.04,40.08,105896.0,33.3182,33.3515,33.3099,33.3432,105896.0
2019-08-29 11:35:00,40.08,40.09,40.06,40.06,74326.0,33.3432,33.3515,33.3265,33.3265,74326.0
2019-08-29 11:40:00,40.07,40.08,40.06,40.07,78475.0,33.3349,33.3432,33.3265,33.3349,78475.0
2019-08-29 11:45:00,40.07,40.09,40.07,40.09,73555.0,33.3349,33.3515,33.3349,33.3515,73555.0
2019-08-29 11:50:00,40.08,40.09,40.06,40.06,96586.0,33.3432,33.3515,33.3265,33.3265,96586.0
2019-08-29 11:55:00,40.07,40.08,40.04,40.06,74646.0,33.3349,33.3432,33.3099,33.3265,74646.0
2019-08-29 12:00:00,40.07,40.09,40.05,40.07,94917.0,33.3349,33.3515,33.3182,33.3349,94917.0
2019-08-29 12:05:00,40.07,40.08,40.05,40.07,52939.0,33.3349,33.3432,33.3182,33.3349,52939.0
2019-08-29 12:10:00,40.07,40.08,40.06,40.07,68594.0,33.3349,33.3432,33.3265,33.3349,68594.0
2019-08-29 12:15:00,40.06,40.07,40.05,40.07,27390.0,33.3265,33.3349,33.3182,33.3349,27390.0
2019-08-29 12:20:00,40.07,40.08,40.06,40.07,105028.0,33.3349,33.3432,33.3265,33.3349,105028.0
2019-08-29 12:25:00,40.07,40.07,40.05,40.06,31136.0,33.3349,33.3349,33.3182,33.3265,31136.0
2019-08-29 12:30:00,40.06,40.09,40.05,40.08,39468.0,33.3265,33.3515,33.3182,33.3432,39468.0
2019-08-29 12:35:00,40.08,40.1,40.07,40.09,89717.0,33.3432,33.3598,33.3349,33.3515,89717.0
2019-08-29 12:40:00,40.09,40.1,40.09,40.09,50900.0,33.3515,33.3598,33.3515,33.3515,50900.0
2019-08-29 12:45:00,40.1,40.11,40.09,40.09,138136.0,33.3598,33.3681,33.3515,33.3515,138136.0
2019-08-29 12:50:00,40.09,40.12,40.07,40.11,50814.0,33.3515,33.3765,33.3349,33.3681,50814.0
2019-08-29 12:55:00,40.11,40.15,40.1,40.12,164924.0,33.3681,33.4014,33.3598,33.3765,164924.0
2019-08-29 13:00:00,40.13,40.15,40.12,40.13,243434.0,33.3848,33.4014,33.3765,33.3848,243434.0
2019-08-29 13:05:00,40.14,40.14,40.11,40.11,55063.0,33.3931,33.3931,33.3681,33.3681,55063.0
2019-08-29 13:10:00,40.12,40.13,40.11,40.11,13203.0,33.3765,33.3848,33.3681,33.3681,13203.0
2019-08-29 13:15:00,40.12,40.14,40.11,40.13,19452.0,33.3765,33.3931,33.3681,33.3848,19452.0
2019-08-29 13:20:00,40.14,40.15,40.13,40.14,33702.0,33.3931,33.4014,33.3848,33.3931,33702.0
2019-08-29 13:25:00,40.14,40.15,40.13,40.14,35672.0,33.3931,33.4014,33.3848,33.3931,35672.0
2019-08-29 13:30:00,40.14,40.14,40.11,40.12,46673.0,33.3931,33.3931,33.3681,33.3765,46673.0
2019-08-29 13:35:00,40.12,40.15,40.11,40.15,44906.0,33.3765,33.4014,33.3681,33.4014,44906.0
2019-08-29 13:40:00,40.15,40.16,40.14,40.15,40266.0,33.4014,33.4097,33.3931,33.4014,40266.0
2019-08-29 13:45:00,40.15,40.16,40.14,40.14,22132.0,33.4014,33.4097,33.3931,33.3931,22132.0
2019-08-29 13:50:00,40.15,40.16,40.14,40.15,18617.0,33.4014,33.4097,33.3931,33.4014,18617.0
2019-08-29 13:55:00,40.15,40.16,40.13,40.14,127159.0,33.4014,33.4097,33.3848,33.3931,127159.0
2019-08-29 14:00:00,40.14,40.16,40.13,40.15,40496.0,33.3931,33.4097,33.3848,33.4014,40496.0
2019-08-29 14:05:00,40.15,40.16,40.14,40.16,64681.0,33.4014,33.4097,33.3931,33.4097,64681.0
2019-08-29 14:10:00,40.15,40.17,40.15,40.16,39421.0,33.4014,33.4181,33.4014,33.4097,39421.0
2019-08-29 14:15:00,40.16,40.17,40.11,40.11,175543.0,33.4097,33.4181,33.3681,33.3681,175543.0
2019-08-29 14:20:00,40.11,40.13,40.1,40.13,77556.0,33.3681,33.3848,33.3598,33.3848,77556.0
2019-08-29 14:25:00,40.12,40.14,40.12,40.14,58078.0,33.3765,33.3931,33.3765,33.3931,58078.0
2019-08-29 14:30:00,40.14,40.15,40.12,40.14,37992.0,33.3931,33.4014,33.3765,33.3931,37992.0
2019-08-29 14:35:00,40.14,40.15,40.12,40.14,79204.0,33.3931,33.4014,33.3765,33.3931,79204.0
2019-08-29 14:40:00,40.13,40.14,40.11,40.13,33307.0,33.3848,33.3931,33.3681,33.3848,33307.0
2019-08-29 14:45:00,40.12,40.13,40.11,40.11,60040.0,33.3765,33.3848,33.3681,33.3681,60040.0
2019-08-29 14:50:00,40.12,40.12,40.1,40.11,25771.0,33.3765,33.3765,33.3598,33.3681,25771.0
2019-08-29 14:55:00,40.11,40.12,40.11,40.12,53216.0,33.3681,33.3765,33.3681,33.3765,53216.0
2019-08-29 15:00:00,40.12,40.12,40.1,40.11,146791.0,33.3765,33.3765,33.3598,33.3681,146791.0
2019-08-29 15:05:00,40.11,40.12,40.09,40.1,32208.0,33.3681,33.3765,33.3515,33.3598,32208.0
2019-08-29 15:10:00,40.11,40.11,40.1,40.11,36433.0,33.3681,33.3681,33.3598,33.3681,36433.0
2019-08-29 15:15:00,40.11,40.12,40.09,40.11,41779.0,33.3681,33.3765,33.3515,33.3681,41779.0
2019-08-29 15:20:00,40.11,40.12,40.07,40.08,101798.0,33.3681,33.3765,33.3349,33.3432,101798.0
2019-08-29 15:25:00,40.08,40.1,40.08,40.09,75306.0,33.3432,33.3598,33.3432,33.3515,75306.0
2019-08-29 15:30:00,40.09,40.11,40.08,40.11,43216.0,33.3515,33.3681,33.3432,33.3681,43216.0
2019-08-29 15:35:00,40.11,40.13,40.1,40.13,69001.0,33.3681,33.3848,33.3598,33.3848,69001.0
2019-08-29 15:40:00,40.13,40.13,40.1,40.11,91306.0,33.3848,33.3848,33.3598,33.3681,91306.0
2019-08-29 15:45:00,40.11,40.12,40.1,40.1,115812.0,33.3681,33.3765,33.3598,33.3598,115812.0
2019-08-29 15:50:00,40.1,40.13,40.1,40.12,242362.0,33.3598,33.3848,33.3598,33.3765,242362.0
2019-08-29 15:55:00,40.12,40.13,40.09,40.13,571782.0,33.3765,33.3848,33.3515,33.3848,571782.0
2019-08-30 09:30:00,40.44,40.45,40.37,40.39,426064.0,33.6427,33.651,33.5844,33.6011,426064.0
2019-08-30 09:35:00,40.38,40.39,40.36,40.37,172174.0,33.5928,33.6011,33.5761,33.5844,172174.0
2019-08-30 09:40:00,40.38,40.39,40.34,40.34,108606.0,33.5928,33.6011,33.5595,33.5595,108606.0
2019-08-30 09:45:00,40.34,40.36,40.32,40.35,124202.0,33.5595,33.5761,33.5428,33.5678,124202.0
2019-08-30 09:50:00,40.34,40.4,40.33,40.4,121012.0,33.5595,33.6094,33.5512,33.6094,121012.0
2019-08-30 09:55:00,40.4,40.41,40.35,40.36,159283.0,33.6094,33.6177,33.5678,33.5761,159283.0
2019-08-30 10:00:00,40.37,40.41,40.36,40.38,115705.0,33.5844,33.6177,33.5761,33.5928,115705.0
2019-08-30 10:05:00,40.39,40.4,40.36,40.4,48673.0,33.6011,33.6094,33.5761,33.6094,48673.0
2019-08-30 10:10:00,40.4,40.41,40.34,40.34,155581.0,33.6094,33.6177,33.5595,33.5595,155581.0
2019-08-30 10:15:00,40.34,40.35,40.31,40.32,97264.0,33.5595,33.5678,33.5345,33.5428,97264.0
2019-08-30 10:20:00,40.33,40.33,40.27,40.3,108983.0,33.5512,33.5512,33.5012,33.5262,108983.0
2019-08-30 10:25:00,40.3,40.31,40.26,40.28,88986.0,33.5262,33.5345,33.4929,33.5096,88986.0
2019-08-30 10:30:00,40.29,40.32,40.28,40.31,89127.0,33.5179,33.5428,33.5096,33.5345,89127.0
2019-08-30 10:35:00,40.31,40.33,40.28,40.31,84998.0,33.5345,33.5512,33.5096,33.5345,84998.0
2019-08-30 10:40:00,40.32,40.33,40.29,40.31,155867.0,33.5428,33.5512,33.5179,33.5345,155867.0
2019-08-30 10:45:00,40.31,40.34,40.28,40.33,320470.0,33.5345,33.5595,33.5096,33.5512,320470.0
2019-08-30 10:50:00,40.34,40.34,40.29,40.31,89123.0,33.5595,33.5595,33.5179,33.5345,89123.0
2019-08-30 10:55:00,40.31,40.34,40.29,40.31,103525.0,33.5345,33.5595,33.5179,33.5345,103525.0
2019-08-30 11:00:00,40.31,40.32,40.21,40.23,235499.0,33.5345,33.5428,33.4513,33.468,235499.0
2019-08-30 11:05:00,40.23,40.26,40.23,40.26,245567.0,33.468,33.4929,33.468,33.4929,245567.0
2019-08-30 11:10:00,40.25,40.26,40.2,40.21,82952.0,33.4846,33.4929,33.443,33.4513,82952.0
2019-08-30 11:15:00,40.21,40.22,40.18,40.2,151115.0,33.4513,33.4597,33.4264,33.443,151115.0
2019-08-30 11:20:00,40.2,40.21,40.17,40.18,78803.0,33.443,33.4513,33.4181,33.4264,78803.0
2019-08-30 11:25:00,40.18,40.22,40.16,40.21,68412.0,33.4264,33.4597,33.4097,33.4513,68412.0
2019-08-30 11:30:00,40.21,40.26,40.2,40.25,90047.0,33.4513,33.4929,33.443,33.4846,90047.0
2019-08-30 11:35:00,40.25,40.26,40.22,40.23,125691.0,33.4846,33.4929,33.4597,33.468,125691.0
2019-08-30 11:40:00,40.23,40.25,40.21,40.23,126673.0,33.468,33.4846,33.4513,33.468,126673.0
2019-08-30 11:45:00,40.24,40.27,40.23,40.27,76181.0,33.4763,33.5012,33.468,33.5012,76181.0
2019-08-30 11:50:00,40.27,40.28,40.26,40.27,92794.0,33.5012,33.5096,33.4929,33.5012,92794.0
2019-08-30 11:55:00,40.27,40.27,40.25,40.26,70274.0,33.5012,33.5012,33.4846,33.4929,70274.0
2019-08-30 12:00:00,40.26,40.27,40.25,40.26,139620.0,33.4929,33.5012,33.4846,33.4929,139620.0
2019-08-30 12:05:00,40.25,40.26,40.23,40.24,93298.0,33.4846,33.4929,33.468,33.4763,93298.0
2019-08-30 12:10:00,40.24,40.28,40.23,40.26,137743.0,33.4763,33.5096,33.468,33.4929,137743.0
2019-08-30 12:15:00,40.26,40.28,40.25,40.27,57695.0,33.4929,33.5096,33.4846,33.5012,57695.0
2019-08-30 12:20:00,40.27,40.28,40.26,40.27,65377.0,33.5012,33.5096,33.4929,33.5012,65377.0
2019-08-30 12:25:00,40.27,40.29,40.26,40.27,174773.0,33.5012,33.5179,33.4929,33.5012,174773.0
2019-08-30 12:30:00,40.28,40.29,40.25,40.28,109195.0,33.5096,33.5179,33.4846,33.5096,109195.0
2019-08-30 12:35:00,40.28,40.28,40.26,40.26,57475.0,33.5096,33.5096,33.4929,33.4929,57475.0
2019-08-30 12:40:00,40.27,40.27,40.25,40.26,104853.0,33.5012,33.5012,33.4846,33.4929,104853.0
2019-08-30 12:45:00,40.27,40.27,40.25,40.26,47235.0,33.5012,33.5012,33.4846,33.4929,47235.0
2019-08-30 12:50:00,40.27,40.27,40.24,40.26,66217.0,33.5012,33.5012,33.4763,33.4929,66217.0
2019-08-30 12:55:00,40.25,40.27,40.25,40.25,56662.0,33.4846,33.5012,33.4846,33.4846,56662.0
2019-08-30 13:00:00,40.26,40.26,40.24,40.26,44375.0,33.4929,33.4929,33.4763,33.4929,44375.0
2019-08-30 13:05:00,40.25,40.25,40.21,40.23,52890.0,33.4846,33.4846,33.4513,33.468,52890.0
2019-08-30 13:10:00,40.23,40.23,40.21,40.22,22006.0,33.468,33.468,33.4513,33.4597,22006.0
2019-08-30 13:15:00,40.22,40.22,40.2,40.21,38354.0,33.4597,33.4597,33.443,33.4513,38354.0
2019-08-30 13:20:00,40.22,40.23,40.21,40.21,38493.0,33.4597,33.468,33.4513,33.4513,38493.0
2019-08-30 13:25:00,40.21,40.23,40.21,40.21,41644.0,33.4513,33.468,33.4513,33.4513,41644.0
2019-08-30 13:30:00,40.22,40.22,40.2,40.21,32068.0,33.4597,33.4597,33.443,33.4513,32068.0
2019-08-30 13:35:00,40.22,40.22,40.19,40.21,79640.0,33.4597,33.4597,33.4347,33.4513,79640.0
2019-08-30 13:40:00,40.21,40.21,40.17,40.18,46256.0,33.4513,33.4513,33.4181,33.4264,46256.0
2019-08-30 13:45:00,40.19,40.19,40.18,40.19,32987.0,33.4347,33.4347,33.4264,33.4347,32987.0
2019-08-30 13:50:00,40.19,40.19,40.17,40.17,42879.0,33.4347,33.4347,33.4181,33.4181,42879.0
2019-08-30 13:55:00,40.18,40.19,40.17,40.18,35571.0,33.4264,33.4347,33.4181,33.4264,35571.0
2019-08-30 14:00:00,40.18,40.22,40.18,40.22,59849.0,33.4264,33.4597,33.4264,33.4597,59849.0
2019-08-30 14:05:00,40.22,40.23,40.2,40.23,74516.0,33.4597,33.468,33.443,33.468,74516.0
2019-08-30 14:10:00,40.23,40.24,40.22,40.23,56172.0,33.468,33.4763,33.4597,33.468,56172.0
2019-08-30 14:15:00,40.23,40.26,40.23,40.25,106413.0,33.468,33.4929,33.468,33.4846,106413.0
2019-08-30 14:20:00,40.26,40.27,40.24,40.27,183591.0,33.4929,33.5012,33.4763,33.5012,183591.0
2019-08-30 14:25:00,40.27,40.3,40.26,40.3,152628.0,33.5012,33.5262,33.4929,33.5262,152628.0
2019-08-30 14:30:00,40.3,40.31,40.29,40.3,125495.0,33.5262,33.5345,33.5179,33.5262,125495.0
2019-08-30 14:35:00,40.3,40.32,40.3,40.31,59381.0,33.5262,33.5428,33.5262,33.5345,59381.0
2019-08-30 14:40:00,40.32,40.32,40.27,40.31,254836.0,33.5428,33.5428,33.5012,33.5345,254836.0
2019-08-30 14:45:00,40.3,40.31,40.27,40.28,76751.0,33.5262,33.5345,33.5012,33.5096,76751.0
2019-08-30 14:50:00,40.29,40.3,40.27,40.28,62500.0,33.5179,33.5262,33.5012,33.5096,62500.0
2019-08-30 14:55:00,40.28,40.31,40.27,40.3,62842.0,33.5096,33.5345,33.5012,33.5262,62842.0
2019-08-30 15:00:00,40.3,40.31,40.28,40.29,118313.0,33.5262,33.5345,33.5096,33.5179,118313.0
2019-08-30 15:05:00,40.3,40.31,40.29,40.29,160775.0,33.5262,33.5345,33.5179,33.5179,160775.0
2019-08-30 15:10:00,40.3,40.3,40.26,40.29,226079.0,33.5262,33.5262,33.4929,33.5179,226079.0
2019-08-30 15:15:00,40.3,40.3,40.27,40.27,105490.0,33.5262,33.5262,33.5012,33.5012,105490.0
2019-08-30 15:20:00,40.28,40.32,40.28,40.31,91811.0,33.5096,33.5428,33.5096,33.5345,91811.0
2019-08-30 15:25:00,40.31,40.34,40.3,40.33,158127.0,33.5345,33.5595,33.5262,33.5512,158127.0
2019-08-30 15:30:00,40.34,40.36,40.33,40.35,115436.0,33.5595,33.5761,33.5512,33.5678,115436.0
2019-08-30 15:35:00,40.36,40.37,40.32,40.33,107691.0,33.5761,33.5844,33.5428,33.5512,107691.0
2019-08-30 15:40:00,40.34,40.34,40.32,40.32,46291.0,33.5595,33.5595,33.5428,33.5428,46291.0
2019-08-30 15:45:00,40.32,40.34,40.32,40.32,138256.0,33.5428,33.5595,33.5428,33.5428,138256.0
2019-08-30 15:50:00,40.33,40.34,40.31,40.32,439387.0,33.5512,33.5595,33.5345,33.5428,439387.0
2019-08-30 15:55:00,40.32,40.4,40.31,40.39,845525.0,33.5428,33.6094,33.5345,33.6011,845525.0
2019-09-03 09:30:00,40.0,40.05,39.95,40.04,496764.0,33.2766,33.3182,33.235,33.3099,496764.0
2019-09-03 09:35:00,40.05,40.11,40.05,40.1,281862.0,33.3182,33.3681,33.3182,33.3598,281862.0
2019-09-03 09:40:00,40.1,40.11,40.05,40.11,159688.0,33.3598,33.3681,33.3182,33.3681,159688.0
2019-09-03 09:45:00,40.11,40.13,40.06,40.08,168514.0,33.3681,33.3848,33.3265,33.3432,168514.0
2019-09-03 09:50:00,40.09,40.13,40.08,40.13,279133.0,33.3515,33.3848,33.3432,33.3848,279133.0
2019-09-03 09:55:00,40.13,40.14,40.09,40.1,257067.0,33.3848,33.3931,33.3515,33.3598,257067.0
2019-09-03 10:00:00,40.1,40.12,40.03,40.05,736019.0,33.3598,33.3765,33.3016,33.3182,736019.0
2019-09-03 10:05:00,40.05,40.08,40.02,40.03,271512.0,33.3182,33.3432,33.2933,33.3016,271512.0
2019-09-03 10:10:00,40.04,40.06,40.01,40.01,206368.0,33.3099,33.3265,33.2849,33.2849,206368.0
2019-09-03 10:15:00,40.0,40.05,39.99,40.04,106695.0,33.2766,33.3182,33.2683,33.3099,106695.0
2019-09-03 10:20:00,40.04,40.06,40.02,40.03,231288.0,33.3099,33.3265,33.2933,33.3016,231288.0
2019-09-03 10:25:00,40.03,40.05,39.99,40.05,106803.0,33.3016,33.3182,33.2683,33.3182,106803.0
2019-09-03 10:30:00,40.04,40.05,40.0,40.02,80190.0,33.3099,33.3182,33.2766,33.2933,80190.0
2019-09-03 10:35:00,40.02,40.04,40.01,40.03,212128.0,33.2933,33.3099,33.2849,33.3016,212128.0
2019-09-03 10:40:00,40.04,40.11,40.03,40.08,245746.0,33.3099,33.3681,33.3016,33.3432,245746.0
2019-09-03 10:45:00,40.08,40.11,40.07,40.09,198401.0,33.3432,33.3681,33.3349,33.3515,198401.0
2019-09-03 10:50:00,40.1,40.15,40.08,40.13,1346354.0,33.3598,33.4014,33.3432,33.3848,1346354.0
2019-09-03 10:55:00,40.14,40.16,40.13,40.15,142055.0,33.3931,33.4097,33.3848,33.4014,142055.0
2019-09-03 11:00:00,40.15,40.16,40.11,40.12,175286.0,33.4014,33.4097,33.3681,33.3765,175286.0
2019-09-03 11:05:00,40.11,40.12,40.1,40.11,68048.0,33.3681,33.3765,33.3598,33.3681,68048.0
2019-09-03 11:10:00,40.1,40.11,40.04,40.05,130031.0,33.3598,33.3681,33.3099,33.3182,130031.0
2019-09-03 11:15:00,40.04,40.08,40.03,40.07,50048.0,33.3099,33.3432,33.3016,33.3349,50048.0
2019-09-03 11:20:00,40.06,40.09,40.06,40.09,59528.0,33.3265,33.3515,33.3265,33.3515,59528.0
2019-09-03 11:25:00,40.09,40.12,40.05,40.09,161720.0,33.3515,33.3765,33.3182,33.3515,161720.0
2019-09-03 11:30:00,40.09,40.14,40.07,40.13,159470.0,33.3515,33.3931,33.3349,33.3848,159470.0
2019-09-03 11:35:00,40.13,40.14,40.12,40.13,53280.0,33.3848,33.3931,33.3765,33.3848,53280.0
2019-09-03 11:40:00,40.13,40.15,40.12,40.13,134859.0,33.3848,33.4014,33.3765,33.3848,134859.0
2019-09-03 11:45:00,40.14,40.17,40.1,40.15,108436.0,33.3931,33.4181,33.3598,33.4014,108436.0
2019-09-03 11:50:00,40.14,40.15,40.12,40.13,34361.0,33.3931,33.4014,33.3765,33.3848,34361.0
2019-09-03 11:55:00,40.13,40.13,40.08,40.09,200986.0,33.3848,33.3848,33.3432,33.3515,200986.0
2019-09-03 12:00:00,40.09,40.11,40.07,40.1,90568.0,33.3515,33.3681,33.3349,33.3598,90568.0
2019-09-03 12:05:00,40.1,40.1,40.05,40.06,101918.0,33.3598,33.3598,33.3182,33.3265,101918.0
2019-09-03 12:10:00,40.06,40.09,40.06,40.07,46841.0,33.3265,33.3515,33.3265,33.3349,46841.0
2019-09-03 12:15:00,40.08,40.11,40.07,40.1,116301.0,33.3432,33.3681,33.3349,33.3598,116301.0
2019-09-03 12:20:00,40.09,40.11,40.09,40.1,55598.0,33.3515,33.3681,33.3515,33.3598,55598.0
2019-09-03 12:25:00,40.09,40.11,40.08,40.09,30889.0,33.3515,33.3681,33.3432,33.3515,30889.0
2019-09-03 12:30:00,40.09,40.09,40.06,40.07,79812.0,33.3515,33.3515,33.3265,33.3349,79812.0
2019-09-03 12:35:00,40.07,40.09,40.06,40.09,33786.0,33.3349,33.3515,33.3265,33.3515,33786.0
2019-09-03 12:40:00,40.08,40.09,40.07,40.07,28455.0,33.3432,33.3515,33.3349,33.3349,28455.0
2019-09-03 12:45:00,40.07,40.11,40.07,40.1,78762.0,33.3349,33.3681,33.3349,33.3598,78762.0
2019-09-03 12:50:00,40.09,40.1,40.06,40.07,82945.0,33.3515,33.3598,33.3265,33.3349,82945.0
2019-09-03 12:55:00,40.07,40.08,40.06,40.07,44378.0,33.3349,33.3432,33.3265,33.3349,44378.0
2019-09-03 13:00:00,40.07,40.09,40.07,40.08,142750.0,33.3349,33.3515,33.3349,33.3432,142750.0
2019-09-03 13:05:00,40.08,40.1,40.07,40.09,147814.0,33.3432,33.3598,33.3349,33.3515,147814.0
2019-09-03 13:10:00,40.09,40.11,40.08,40.1,68865.0,33.3515,33.3681,33.3432,33.3598,68865.0
2019-09-03 13:15:00,40.11,40.11,40.09,40.1,40243.0,33.3681,33.3681,33.3515,33.3598,40243.0
2019-09-03 13:20:00,40.11,40.11,40.08,40.09,53031.0,33.3681,33.3681,33.3432,33.3515,53031.0
2019-09-03 13:25:00,40.09,40.11,40.08,40.11,96712.0,33.3515,33.3681,33.3432,33.3681,96712.0
2019-09-03 13:30:00,40.1,40.11,40.06,40.07,36712.0,33.3598,33.3681,33.3265,33.3349,36712.0
2019-09-03 13:35:00,40.07,40.08,40.05,40.08,30803.0,33.3349,33.3432,33.3182,33.3432,30803.0
2019-09-03 13:40:00,40.07,40.08,40.05,40.06,38646.0,33.3349,33.3432,33.3182,33.3265,38646.0
2019-09-03 13:45:00,40.06,40.07,40.05,40.06,212570.0,33.3265,33.3349,33.3182,33.3265,212570.0
2019-09-03 13:50:00,40.07,40.07,40.04,40.06,134067.0,33.3349,33.3349,33.3099,33.3265,134067.0
2019-09-03 13:55:00,40.05,40.07,40.05,40.07,95088.0,33.3182,33.3349,33.3182,33.3349,95088.0
2019-09-03 14:00:00,40.06,40.08,40.06,40.08,39119.0,33.3265,33.3432,33.3265,33.3432,39119.0
2019-09-03 14:05:00,40.07,40.09,40.06,40.09,69905.0,33.3349,33.3515,33.3265,33.3515,69905.0
2019-09-03 14:10:00,40.08,40.09,40.07,40.08,194723.0,33.3432,33.3515,33.3349,33.3432,194723.0
2019-09-03 14:15:00,40.08,40.09,40.07,40.07,54811.0,33.3432,33.3515,33.3349,33.3349,54811.0
2019-09-03 14:20:00,40.07,40.08,40.06,40.07,68294.0,33.3349,33.3432,33.3265,33.3349,68294.0
2019-09-03 14:25:00,40.07,40.09,40.05,40.09,48729.0,33.3349,33.3515,33.3182,33.3515,48729.0
2019-09-03 14:30:00,40.08,40.1,40.08,40.1,55815.0,33.3432,33.3598,33.3432,33.3598,55815.0
2019-09-03 14:35:00,40.1,40.1,40.07,40.08,78234.0,33.3598,33.3598,33.3349,33.3432,78234.0
2019-09-03 14:40:00,40.09,40.09,40.07,40.08,145931.0,33.3515,33.3515,33.3349,33.3432,145931.0
2019-09-03 14:45:00,40.08,40.08,40.06,40.08,55535.0,33.3432,33.3432,33.3265,33.3432,55535.0
2019-09-03 14:50:00,40.08,40.09,40.05,40.07,52009.0,33.3432,33.3515,33.3182,33.3349,52009.0
2019-09-03 14:55:00,40.06,40.07,40.04,40.07,52053.0,33.3265,33.3349,33.3099,33.3349,52053.0
2019-09-03 15:00:00,40.07,40.07,40.04,40.05,84791.0,33.3349,33.3349,33.3099,33.3182,84791.0
2019-09-03 15:05:00,40.05,40.06,40.04,40.05,40641.0,33.3182,33.3265,33.3099,33.3182,40641.0
2019-09-03 15:10:00,40.05,40.07,40.05,40.05,305783.0,33.3182,33.3349,33.3182,33.3182,305783.0
2019-09-03 15:15:00,40.05,40.09,40.05,40.08,78288.0,33.3182,33.3515,33.3182,33.3432,78288.0
2019-09-03 15:20:00,40.09,40.1,40.08,40.09,89538.0,33.3515,33.3598,33.3432,33.3515,89538.0
2019-09-03 15:25:00,40.09,40.1,40.08,40.08,84162.0,33.3515,33.3598,33.3432,33.3432,84162.0
2019-09-03 15:30:00,40.09,40.11,40.08,40.11,152777.0,33.3515,33.3681,33.3432,33.3681,152777.0
2019-09-03 15:35:00,40.11,40.12,40.1,40.1,184298.0,33.3681,33.3765,33.3598,33.3598,184298.0
2019-09-03 15:40:00,40.11,40.11,40.09,40.09,160237.0,33.3681,33.3681,33.3515,33.3515,160237.0
2019-09-03 15:45:00,40.1,40.14,40.09,40.12,414117.0,33.3598,33.3931,33.3515,33.3765,414117.0
2019-09-03 15:50:00,40.12,40.17,40.12,40.16,1555714.0,33.3765,33.4181,33.3765,33.4097,1555714.0
2019-09-03 15:55:00,40.16,40.18,40.14,40.18,699958.0,33.4097,33.4264,33.3931,33.4264,699958.0
2019-09-04 09:30:00,40.65,40.69,40.61,40.64,239086.0,33.8174,33.8507,33.7841,33.8091,239086.0
2019-09-04 09:35:00,40.64,40.67,40.63,40.66,67190.0,33.8091,33.834,33.8007,33.8257,67190.0
2019-09-04 09:40:00,40.67,40.7,40.64,40.66,188611.0,33.834,33.859,33.8091,33.8257,188611.0
2019-09-04 09:45:00,40.66,40.73,40.66,40.71,147446.0,33.8257,33.8839,33.8257,33.8673,147446.0
2019-09-04 09:50:00,40.71,40.71,40.65,40.65,591722.0,33.8673,33.8673,33.8174,33.8174,591722.0
2019-09-04 09:55:00,40.68,40.71,40.67,40.7,107491.0,33.8423,33.8673,33.834,33.859,107491.0
2019-09-04 10:00:00,40.71,40.73,40.69,40.71,127801.0,33.8673,33.8839,33.8507,33.8673,127801.0
2019-09-04 10:05:00,40.71,40.74,40.68,40.72,128960.0,33.8673,33.8922,33.8423,33.8756,128960.0
2019-09-04 10:10:00,40.73,40.73,40.63,40.65,118657.0,33.8839,33.8839,33.8007,33.8174,118657.0
2019-09-04 10:15:00,40.65,40.7,40.64,40.7,89960.0,33.8174,33.859,33.8091,33.859,89960.0
2019-09-04 10:20:00,40.7,40.73,40.69,40.71,81427.0,33.859,33.8839,33.8507,33.8673,81427.0
2019-09-04 10:25:00,40.71,40.75,40.71,40.74,41293.0,33.8673,33.9006,33.8673,33.8922,41293.0
2019-09-04 10:30:00,40.74,40.76,40.72,40.74,55312.0,33.8922,33.9089,33.8756,33.8922,55312.0
2019-09-04 10:35:00,40.74,40.74,40.7,40.71,41087.0,33.8922,33.8922,33.859,33.8673,41087.0
2019-09-04 10:40:00,40.7,40.73,40.7,40.72,35935.0,33.859,33.8839,33.859,33.8756,35935.0
2019-09-04 10:45:00,40.72,40.73,40.69,40.73,38980.0,33.8756,33.8839,33.8507,33.8839,38980.0
2019-09-04 10:50:00,40.73,40.77,40.73,40.74,135905.0,33.8839,33.9172,33.8839,33.8922,135905.0
2019-09-04 10:55:00,40.73,40.75,40.71,40.74,225836.0,33.8839,33.9006,33.8673,33.8922,225836.0
2019-09-04 11:00:00,40.74,40.77,40.73,40.73,204288.0,33.8922,33.9172,33.8839,33.8839,204288.0
2019-09-04 11:05:00,40.74,40.74,40.72,40.74,105654.0,33.8922,33.8922,33.8756,33.8922,105654.0
2019-09-04 11:10:00,40.74,40.75,40.71,40.72,381670.0,33.8922,33.9006,33.8673,33.8756,381670.0
2019-09-04 11:15:00,40.71,40.76,40.71,40.76,121287.0,33.8673,33.9089,33.8673,33.9089,121287.0
2019-09-04 11:20:00,40.75,40.79,40.74,40.78,257972.0,33.9006,33.9338,33.8922,33.9255,257972.0
2019-09-04 11:25:00,40.77,40.8,40.76,40.8,193320.0,33.9172,33.9422,33.9089,33.9422,193320.0
2019-09-04 11:30:00,40.8,40.81,40.78,40.8,95316.0,33.9422,33.9505,33.9255,33.9422,95316.0
2019-09-04 11:35:00,40.81,40.82,40.79,40.8,36458.0,33.9505,33.9588,33.9338,33.9422,36458.0
2019-09-04 11:40:00,40.8,40.82,40.79,40.81,30873.0,33.9422,33.9588,33.9338,33.9505,30873.0
2019-09-04 11:45:00,40.81,40.81,40.79,40.8,73741.0,33.9505,33.9505,33.9338,33.9422,73741.0
2019-09-04 11:50:00,40.81,40.81,40.78,40.8,68805.0,33.9505,33.9505,33.9255,33.9422,68805.0
2019-09-04 11:55:00,40.8,40.8,40.77,40.78,41272.0,33.9422,33.9422,33.9172,33.9255,41272.0
2019-09-04 12:00:00,40.78,40.8,40.77,40.8,42572.0,33.9255,33.9422,33.9172,33.9422,42572.0
2019-09-04 12:05:00,40.79,40.8,40.78,40.79,505329.0,33.9338,33.9422,33.9255,33.9338,505329.0
2019-09-04 12:10:00,40.79,40.81,40.78,40.8,308253.0,33.9338,33.9505,33.9255,33.9422,308253.0
2019-09-04 12:15:00,40.8,40.81,40.76,40.76,102243.0,33.9422,33.9505,33.9089,33.9089,102243.0
2019-09-04 12:20:00,40.77,40.8,40.76,40.79,82901.0,33.9172,33.9422,33.9089,33.9338,82901.0
2019-09-04 12:25:00,40.8,40.81,40.79,40.8,71764.0,33.9422,33.9505,33.9338,33.9422,71764.0
2019-09-04 12:30:00,40.8,40.82,40.79,40.8,108120.0,33.9422,33.9588,33.9338,33.9422,108120.0
2019-09-04 12:35:00,40.8,40.82,40.79,40.81,105168.0,33.9422,33.9588,33.9338,33.9505,105168.0
2019-09-04 12:40:00,40.8,40.82,40.8,40.82,66481.0,33.9422,33.9588,33.9422,33.9588,66481.0
2019-09-04 12:45:00,40.82,40.85,40.8,40.85,94963.0,33.9588,33.9838,33.9422,33.9838,94963.0
2019-09-04 12:50:00,40.84,40.85,40.83,40.85,42556.0,33.9754,33.9838,33.9671,33.9838,42556.0
2019-09-04 12:55:00,40.85,40.86,40.84,40.85,47185.0,33.9838,33.9921,33.9754,33.9838,47185.0
2019-09-04 13:00:00,40.84,40.86,40.84,40.84,75054.0,33.9754,33.9921,33.9754,33.9754,75054.0
2019-09-04 13:05:00,40.85,40.85,40.83,40.84,78391.0,33.9838,33.9838,33.9671,33.9754,78391.0
2019-09-04 13:10:00,40.84,40.84,40.82,40.83,108645.0,33.9754,33.9754,33.9588,33.9671,108645.0
2019-09-04 13:15:00,40.82,40.83,40.81,40.82,89784.0,33.9588,33.9671,33.9505,33.9588,89784.0
2019-09-04 13:20:00,40.83,40.83,40.81,40.82,80534.0,33.9671,33.9671,33.9505,33.9588,80534.0
2019-09-04 13:25:00,40.81,40.83,40.8,40.82,39192.0,33.9505,33.9671,33.9422,33.9588,39192.0
2019-09-04 13:30:00,40.82,40.82,40.8,40.81,54783.0,33.9588,33.9588,33.9422,33.9505,54783.0
2019-09-04 13:35:00,40.8,40.81,40.79,40.79,54849.0,33.9422,33.9505,33.9338,33.9338,54849.0
2019-09-04 13:40:00,40.79,40.8,40.77,40.77,79492.0,33.9338,33.9422,33.9172,33.9172,79492.0
2019-09-04 13:45:00,40.77,40.79,40.77,40.79,69359.0,33.9172,33.9338,33.9172,33.9338,69359.0
2019-09-04 13:50:00,40.78,40.79,40.77,40.77,22297.0,33.9255,33.9338,33.9172,33.9172,22297.0
2019-09-04 13:55:00,40.77,40.78,40.76,40.77,60792.0,33.9172,33.9255,33.9089,33.9172,60792.0
2019-09-04 14:00:00,40.76,40.8,40.75,40.8,65759.0,33.9089,33.9422,33.9006,33.9422,65759.0
2019-09-04 14:05:00,40.79,40.8,40.77,40.77,65942.0,33.9338,33.9422,33.9172,33.9172,65942.0
2019-09-04 14:10:00,40.77,40.78,40.75,40.77,48307.0,33.9172,33.9255,33.9006,33.9172,48307.0
2019-09-04 14:15:00,40.77,40.77,40.74,40.76,52756.0,33.9172,33.9172,33.8922,33.9089,52756.0
2019-09-04 14:20:00,40.76,40.78,40.75,40.77,135473.0,33.9089,33.9255,33.9006,33.9172,135473.0
2019-09-04 14:25:00,40.77,40.79,40.77,40.77,172911.0,33.9172,33.9338,33.9172,33.9172,172911.0
2019-09-04 14:30:00,40.77,40.79,40.76,40.79,67564.0,33.9172,33.9338,33.9089,33.9338,67564.0
2019-09-04 14:35:00,40.79,40.79,40.76,40.78,62995.0,33.9338,33.9338,33.9089,33.9255,62995.0
2019-09-04 14:40:00,40.77,40.79,40.77,40.79,33839.0,33.9172,33.9338,33.9172,33.9338,33839.0
2019-09-04 14:45:00,40.79,40.81,40.77,40.8,216917.0,33.9338,33.9505,33.9172,33.9422,216917.0
2019-09-04 14:50:00,40.8,40.8,40.78,40.8,41833.0,33.9422,33.9422,33.9255,33.9422,41833.0
2019-09-04 14:55:00,40.8,40.82,40.79,40.8,111249.0,33.9422,33.9588,33.9338,33.9422,111249.0
2019-09-04 15:00:00,40.8,40.82,40.79,40.82,122478.0,33.9422,33.9588,33.9338,33.9588,122478.0
2019-09-04 15:05:00,40.82,40.82,40.8,40.82,54776.0,33.9588,33.9588,33.9422,33.9588,54776.0
2019-09-04 15:10:00,40.81,40.82,40.81,40.81,54574.0,33.9505,33.9588,33.9505,33.9505,54574.0
2019-09-04 15:15:00,40.82,40.82,40.8,40.81,91171.0,33.9588,33.9588,33.9422,33.9505,91171.0
2019-09-04 15:20:00,40.81,40.82,40.8,40.82,85032.0,33.9505,33.9588,33.9422,33.9588,85032.0
2019-09-04 15:25:00,40.82,40.83,40.81,40.83,64512.0,33.9588,33.9671,33.9505,33.9671,64512.0
2019-09-04 15:30:00,40.83,40.83,40.81,40.83,114294.0,33.9671,33.9671,33.9505,33.9671,114294.0
2019-09-04 15:35:00,40.83,40.83,40.8,40.8,176762.0,33.9671,33.9671,33.9422,33.9422,176762.0
2019-09-04 15:40:00,40.8,40.81,40.79,40.8,404718.0,33.9422,33.9505,33.9338,33.9422,404718.0
2019-09-04 15:45:00,40.8,40.82,40.78,40.82,485415.0,33.9422,33.9588,33.9255,33.9588,485415.0
2019-09-04 15:50:00,40.81,40.83,40.8,40.8,344130.0,33.9505,33.9671,33.9422,33.9422,344130.0
2019-09-04 15:55:00,40.8,40.83,40.79,40.82,627854.0,33.9422,33.9671,33.9338,33.9588,627854.0
2019-09-05 09:30:00,41.22,41.24,41.2,41.21,473853.0,34.2916,34.3082,34.2749,34.2832,473853.0
2019-09-05 09:35:00,41.22,41.26,41.22,41.25,438715.0,34.2916,34.3248,34.2916,34.3165,438715.0
2019-09-05 09:40:00,41.25,41.26,41.21,41.24,723356.0,34.3165,34.3248,34.2832,34.3082,723356.0
2019-09-05 09:45:00,41.23,41.3,41.21,41.25,725022.0,34.2999,34.3581,34.2832,34.3165,725022.0
2019-09-05 09:50:00,41.24,41.29,41.24,41.27,309567.0,34.3082,34.3498,34.3082,34.3332,309567.0
2019-09-05 09:55:00,41.28,41.29,41.23,41.24,263539.0,34.3415,34.3498,34.2999,34.3082,263539.0
2019-09-05 10:00:00,41.25,41.3,41.22,41.23,747949.0,34.3165,34.3581,34.2916,34.2999,747949.0
2019-09-05 10:05:00,41.23,41.25,41.2,41.24,281188.0,34.2999,34.3165,34.2749,34.3082,281188.0
2019-09-05 10:10:00,41.25,41.26,41.22,41.23,1613976.0,34.3165,34.3248,34.2916,34.2999,1613976.0
2019-09-05 10:15:00,41.22,41.29,41.22,41.28,944114.0,34.2916,34.3498,34.2916,34.3415,944114.0
2019-09-05 10:20:00,41.27,41.28,41.21,41.22,971856.0,34.3332,34.3415,34.2832,34.2916,971856.0
2019-09-05 10:25:00,41.21,41.22,41.17,41.21,2346837.0,34.2832,34.2916,34.25,34.2832,2346837.0
2019-09-05 10:30:00,41.21,41.22,41.19,41.2,3576794.0,34.2832,34.2916,34.2666,34.2749,3576794.0
2019-09-05 10:35:00,41.2,41.23,41.19,41.21,176085.0,34.2749,34.2999,34.2666,34.2832,176085.0
2019-09-05 10:40:00,41.22,41.24,41.21,41.24,88636.0,34.2916,34.3082,34.2832,34.3082,88636.0
2019-09-05 10:45:00,41.24,41.25,41.18,41.19,205483.0,34.3082,34.3165,34.2583,34.2666,205483.0
2019-09-05 10:50:00,41.19,41.21,41.18,41.2,138665.0,34.2666,34.2832,34.2583,34.2749,138665.0
2019-09-05 10:55:00,41.2,41.2,41.14,41.15,140016.0,34.2749,34.2749,34.225,34.2333,140016.0
2019-09-05 11:00:00,41.16,41.2,41.13,41.18,224304.0,34.2417,34.2749,34.2167,34.2583,224304.0
2019-09-05 11:05:00,41.17,41.21,41.17,41.2,103914.0,34.25,34.2832,34.25,34.2749,103914.0
2019-09-05 11:10:00,41.2,41.21,41.15,41.18,111027.0,34.2749,34.2832,34.2333,34.2583,111027.0
2019-09-05 11:15:00,41.17,41.18,41.14,41.15,91707.0,34.25,34.2583,34.225,34.2333,91707.0
2019-09-05 11:20:00,41.15,41.15,41.12,41.14,87308.0,34.2333,34.2333,34.2084,34.225,87308.0
2019-09-05 11:25:00,41.15,41.19,41.13,41.19,74161.0,34.2333,34.2666,34.2167,34.2666,74161.0
2019-09-05 11:30:00,41.18,41.21,41.15,41.21,116831.0,34.2583,34.2832,34.2333,34.2832,116831.0
2019-09-05 11:35:00,41.21,41.22,41.19,41.2,129226.0,34.2832,34.2916,34.2666,34.2749,129226.0
2019-09-05 11:40:00,41.21,41.22,41.19,41.21,35154.0,34.2832,34.2916,34.2666,34.2832,35154.0
2019-09-05 11:45:00,41.2,41.2,41.18,41.2,123460.0,34.2749,34.2749,34.2583,34.2749,123460.0
2019-09-05 11:50:00,41.21,41.21,41.2,41.2,111931.0,34.2832,34.2832,34.2749,34.2749,111931.0
2019-09-05 11:55:00,41.2,41.21,41.18,41.2,102763.0,34.2749,34.2832,34.2583,34.2749,102763.0
2019-09-05 12:00:00,41.2,41.21,41.19,41.21,139450.0,34.2749,34.2832,34.2666,34.2832,139450.0
2019-09-05 12:05:00,41.21,41.22,41.17,41.18,164958.0,34.2832,34.2916,34.25,34.2583,164958.0
2019-09-05 12:10:00,41.18,41.19,41.17,41.19,40651.0,34.2583,34.2666,34.25,34.2666,40651.0
2019-09-05 12:15:00,41.19,41.2,41.18,41.19,43767.0,34.2666,34.2749,34.2583,34.2666,43767.0
2019-09-05 12:20:00,41.18,41.19,41.15,41.16,56907.0,34.2583,34.2666,34.2333,34.2417,56907.0
2019-09-05 12:25:00,41.16,41.18,41.16,41.16,23703.0,34.2417,34.2583,34.2417,34.2417,23703.0
2019-09-05 12:30:00,41.17,41.18,41.16,41.18,123448.0,34.25,34.2583,34.2417,34.2583,123448.0
2019-09-05 12:35:00,41.17,41.18,41.16,41.17,57731.0,34.25,34.2583,34.2417,34.25,57731.0
2019-09-05 12:40:00,41.18,41.19,41.17,41.19,39446.0,34.2583,34.2666,34.25,34.2666,39446.0
2019-09-05 12:45:00,41.19,41.2,41.18,41.2,67350.0,34.2666,34.2749,34.2583,34.2749,67350.0
2019-09-05 12:50:00,41.2,41.21,41.19,41.2,44816.0,34.2749,34.2832,34.2666,34.2749,44816.0
2019-09-05 12:55:00,41.2,41.22,41.19,41.21,24579.0,34.2749,34.2916,34.2666,34.2832,24579.0
2019-09-05 13:00:00,41.22,41.23,41.18,41.19,72112.0,34.2916,34.2999,34.2583,34.2666,72112.0
2019-09-05 13:05:00,41.19,41.2,41.15,41.17,232183.0,34.2666,34.2749,34.2333,34.25,232183.0
2019-09-05 13:10:00,41.16,41.17,41.16,41.16,24703.0,34.2417,34.25,34.2417,34.2417,24703.0
2019-09-05 13:15:00,41.17,41.17,41.16,41.16,29710.0,34.25,34.25,34.2417,34.2417,29710.0
2019-09-05 13:20:00,41.16,41.18,41.16,41.16,130393.0,34.2417,34.2583,34.2417,34.2417,130393.0
2019-09-05 13:25:00,41.17,41.19,41.16,41.18,87768.0,34.25,34.2666,34.2417,34.2583,87768.0
2019-09-05 13:30:00,41.18,41.19,41.16,41.17,43662.0,34.2583,34.2666,34.2417,34.25,43662.0
2019-09-05 13:35:00,41.16,41.18,41.16,41.18,63015.0,34.2417,34.2583,34.2417,34.2583,63015.0
2019-09-05 13:40:00,41.17,41.18,41.16,41.16,74336.0,34.25,34.2583,34.2417,34.2417,74336.0
2019-09-05 13:45:00,41.17,41.18,41.16,41.17,21280.0,34.25,34.2583,34.2417,34.25,21280.0
2019-09-05 13:50:00,41.18,41.2,41.17,41.19,69124.0,34.2583,34.2749,34.25,34.2666,69124.0
2019-09-05 13:55:00,41.19,41.19,41.18,41.19,37842.0,34.2666,34.2666,34.2583,34.2666,37842.0
2019-09-05 14:00:00,41.19,41.19,41.17,41.18,36426.0,34.2666,34.2666,34.25,34.2583,36426.0
2019-09-05 14:05:00,41.18,41.18,41.17,41.18,78664.0,34.2583,34.2583,34.25,34.2583,78664.0
2019-09-05 14:10:00,41.18,41.18,41.16,41.17,68308.0,34.2583,34.2583,34.2417,34.25,68308.0
2019-09-05 14:15:00,41.17,41.18,41.17,41.17,28730.0,34.25,34.2583,34.25,34.25,28730.0
2019-09-05 14:20:00,41.17,41.17,41.14,41.16,171376.0,34.25,34.25,34.225,34.2417,171376.0
2019-09-05 14:25:00,41.16,41.18,41.15,41.18,52711.0,34.2417,34.2583,34.2333,34.2583,52711.0
2019-09-05 14:30:00,41.17,41.17,41.16,41.16,108705.0,34.25,34.25,34.2417,34.2417,108705.0
2019-09-05 14:35:00,41.16,41.17,41.15,41.16,79113.0,34.2417,34.25,34.2333,34.2417,79113.0
2019-09-05 14:40:00,41.16,41.17,41.15,41.17,44187.0,34.2417,34.25,34.2333,34.25,44187.0
2019-09-05 14:45:00,41.16,41.18,41.16,41.18,42425.0,34.2417,34.2583,34.2417,34.2583,42425.0
2019-09-05 14:50:00,41.18,41.18,41.14,41.15,1678602.0,34.2583,34.2583,34.225,34.2333,1678602.0
2019-09-05 14:55:00,41.16,41.17,41.15,41.17,126524.0,34.2417,34.25,34.2333,34.25,126524.0
2019-09-05 15:00:00,41.16,41.2,41.16,41.17,416915.0,34.2417,34.2749,34.2417,34.25,416915.0
2019-09-05 15:05:00,41.17,41.18,41.16,41.17,52449.0,34.25,34.2583,34.2417,34.25,52449.0
2019-09-05 15:10:00,41.17,41.19,41.16,41.19,85935.0,34.25,34.2666,34.2417,34.2666,85935.0
2019-09-05 15:15:00,41.19,41.2,41.18,41.19,125212.0,34.2666,34.2749,34.2583,34.2666,125212.0
2019-09-05 15:20:00,41.19,41.2,41.18,41.18,36906.0,34.2666,34.2749,34.2583,34.2583,36906.0
2019-09-05 15:25:00,41.19,41.2,41.18,41.2,36248.0,34.2666,34.2749,34.2583,34.2749,36248.0
2019-09-05 15:30:00,41.2,41.2,41.19,41.19,44318.0,34.2749,34.2749,34.2666,34.2666,44318.0
2019-09-05 15:35:00,41.19,41.2,41.18,41.19,51547.0,34.2666,34.2749,34.2583,34.2666,51547.0
2019-09-05 15:40:00,41.18,41.19,41.18,41.19,40417.0,34.2583,34.2666,34.2583,34.2666,40417.0
2019-09-05 15:45:00,41.18,41.18,41.15,41.15,132986.0,34.2583,34.2583,34.2333,34.2333,132986.0
2019-09-05 15:50:00,41.15,41.18,41.13,41.16,209833.0,34.2333,34.2583,34.2167,34.2417,209833.0
2019-09-05 15:55:00,41.16,41.17,41.13,41.15,516513.0,34.2417,34.25,34.2167,34.2333,516513.0
2019-09-06 09:30:00,41.37,41.39,41.34,41.35,553939.0,34.4164,34.433,34.3914,34.3997,553939.0
2019-09-06 09:35:00,41.34,41.35,41.31,41.34,61023.0,34.3914,34.3997,34.3664,34.3914,61023.0
2019-09-06 09:40:00,41.34,41.37,41.33,41.34,100334.0,34.3914,34.4164,34.3831,34.3914,100334.0
2019-09-06 09:45:00,41.33,41.43,41.31,41.43,94936.0,34.3831,34.4663,34.3664,34.4663,94936.0
2019-09-06 09:50:00,41.42,41.44,41.39,41.4,98947.0,34.4579,34.4746,34.433,34.4413,98947.0
2019-09-06 09:55:00,41.4,41.4,41.37,41.39,143149.0,34.4413,34.4413,34.4164,34.433,143149.0
2019-09-06 10:00:00,41.39,41.42,41.38,41.39,132954.0,34.433,34.4579,34.4247,34.433,132954.0
2019-09-06 10:05:00,41.39,41.41,41.35,41.37,106504.0,34.433,34.4496,34.3997,34.4164,106504.0
2019-09-06 10:10:00,41.36,41.4,41.36,41.4,77110.0,34.408,34.4413,34.408,34.4413,77110.0
2019-09-06 10:15:00,41.4,41.41,41.35,41.36,114643.0,34.4413,34.4496,34.3997,34.408,114643.0
2019-09-06 10:20:00,41.36,41.4,41.36,41.38,44684.0,34.408,34.4413,34.408,34.4247,44684.0
2019-09-06 10:25:00,41.39,41.39,41.34,41.36,97735.0,34.433,34.433,34.3914,34.408,97735.0
2019-09-06 10:30:00,41.36,41.37,41.32,41.34,103628.0,34.408,34.4164,34.3748,34.3914,103628.0
2019-09-06 10:35:00,41.34,41.35,41.32,41.33,48672.0,34.3914,34.3997,34.3748,34.3831,48672.0
2019-09-06 10:40:00,41.33,41.35,41.32,41.34,53351.0,34.3831,34.3997,34.3748,34.3914,53351.0
2019-09-06 10:45:00,41.33,41.36,41.33,41.35,88087.0,34.3831,34.408,34.3831,34.3997,88087.0
2019-09-06 10:50:00,41.36,41.36,41.34,41.35,29500.0,34.408,34.408,34.3914,34.3997,29500.0
2019-09-06 10:55:00,41.34,41.36,41.32,41.36,98016.0,34.3914,34.408,34.3748,34.408,98016.0
2019-09-06 11:00:00,41.36,41.37,41.35,41.36,80189.0,34.408,34.4164,34.3997,34.408,80189.0
2019-09-06 11:05:00,41.36,41.37,41.34,41.36,30761.0,34.408,34.4164,34.3914,34.408,30761.0
2019-09-06 11:10:00,41.36,41.39,41.34,41.38,96970.0,34.408,34.433,34.3914,34.4247,96970.0
2019-09-06 11:15:00,41.39,41.39,41.36,41.37,291915.0,34.433,34.433,34.408,34.4164,291915.0
2019-09-06 11:20:00,41.38,41.41,41.36,41.4,387476.0,34.4247,34.4496,34.408,34.4413,387476.0
2019-09-06 11:25:00,41.41,41.41,41.38,41.38,116888.0,34.4496,34.4496,34.4247,34.4247,116888.0
2019-09-06 11:30:00,41.38,41.39,41.35,41.37,236711.0,34.4247,34.433,34.3997,34.4164,236711.0
2019-09-06 11:35:00,41.38,41.39,41.37,41.38,100446.0,34.4247,34.433,34.4164,34.4247,100446.0
2019-09-06 11:40:00,41.38,41.39,41.37,41.38,67099.0,34.4247,34.433,34.4164,34.4247,67099.0
2019-09-06 11:45:00,41.37,41.4,41.37,41.39,152904.0,34.4164,34.4413,34.4164,34.433,152904.0
2019-09-06 11:50:00,41.38,41.39,41.37,41.38,132236.0,34.4247,34.433,34.4164,34.4247,132236.0
2019-09-06 11:55:00,41.38,41.39,41.36,41.37,69766.0,34.4247,34.433,34.408,34.4164,69766.0
2019-09-06 12:00:00,41.37,41.38,41.35,41.37,180590.0,34.4164,34.4247,34.3997,34.4164,180590.0
2019-09-06 12:05:00,41.37,41.38,41.36,41.38,111903.0,34.4164,34.4247,34.408,34.4247,111903.0
2019-09-06 12:10:00,41.37,41.38,41.36,41.38,105850.0,34.4164,34.4247,34.408,34.4247,105850.0
2019-09-06 12:15:00,41.37,41.39,41.37,41.38,68954.0,34.4164,34.433,34.4164,34.4247,68954.0
2019-09-06 12:20:00,41.38,41.4,41.37,41.37,70177.0,34.4247,34.4413,34.4164,34.4164,70177.0
2019-09-06 12:25:00,41.38,41.39,41.36,41.38,22921.0,34.4247,34.433,34.408,34.4247,22921.0
2019-09-06 12:30:00,41.39,41.39,41.35,41.36,75225.0,34.433,34.433,34.3997,34.408,75225.0
2019-09-06 12:35:00,41.35,41.36,41.33,41.34,118022.0,34.3997,34.408,34.3831,34.3914,118022.0
2019-09-06 12:40:00,41.34,41.35,41.29,41.32,146013.0,34.3914,34.3997,34.3498,34.3748,146013.0
2019-09-06 12:45:00,41.31,41.31,41.28,41.3,95606.0,34.3664,34.3664,34.3415,34.3581,95606.0
2019-09-06 12:50:00,41.3,41.32,41.26,41.32,126672.0,34.3581,34.3748,34.3248,34.3748,126672.0
2019-09-06 12:55:00,41.32,41.36,41.32,41.34,76580.0,34.3748,34.408,34.3748,34.3914,76580.0
2019-09-06 13:00:00,41.34,41.37,41.32,41.37,119609.0,34.3914,34.4164,34.3748,34.4164,119609.0
2019-09-06 13:05:00,41.36,41.37,41.31,41.31,104316.0,34.408,34.4164,34.3664,34.3664,104316.0
2019-09-06 13:10:00,41.32,41.33,41.31,41.32,45838.0,34.3748,34.3831,34.3664,34.3748,45838.0
2019-09-06 13:15:00,41.32,41.33,41.3,41.31,24405.0,34.3748,34.3831,34.3581,34.3664,24405.0
2019-09-06 13:20:00,41.31,41.33,41.31,41.32,389005.0,34.3664,34.3831,34.3664,34.3748,389005.0
2019-09-06 13:25:00,41.32,41.34,41.31,41.32,62547.0,34.3748,34.3914,34.3664,34.3748,62547.0
2019-09-06 13:30:00,41.32,41.35,41.32,41.34,39814.0,34.3748,34.3997,34.3748,34.3914,39814.0
2019-09-06 13:35:00,41.33,41.34,41.32,41.33,41813.0,34.3831,34.3914,34.3748,34.3831,41813.0
2019-09-06 13:40:00,41.33,41.34,41.31,41.33,66544.0,34.3831,34.3914,34.3664,34.3831,66544.0
2019-09-06 13:45:00,41.32,41.34,41.32,41.34,64226.0,34.3748,34.3914,34.3748,34.3914,64226.0
2019-09-06 13:50:00,41.34,41.36,41.33,41.33,228356.0,34.3914,34.408,34.3831,34.3831,228356.0
2019-09-06 13:55:00,41.34,41.35,41.32,41.34,798050.0,34.3914,34.3997,34.3748,34.3914,798050.0
2019-09-06 14:00:00,41.34,41.34,41.31,41.31,382668.0,34.3914,34.3914,34.3664,34.3664,382668.0
2019-09-06 14:05:00,41.32,41.32,41.31,41.32,134241.0,34.3748,34.3748,34.3664,34.3748,134241.0
2019-09-06 14:10:00,41.31,41.32,41.31,41.31,122122.0,34.3664,34.3748,34.3664,34.3664,122122.0
2019-09-06 14:15:00,41.32,41.32,41.3,41.3,56341.0,34.3748,34.3748,34.3581,34.3581,56341.0
2019-09-06 14:20:00,41.3,41.31,41.29,41.3,63961.0,34.3581,34.3664,34.3498,34.3581,63961.0
2019-09-06 14:25:00,41.29,41.31,41.29,41.29,130972.0,34.3498,34.3664,34.3498,34.3498,130972.0
2019-09-06 14:30:00,41.3,41.32,41.29,41.31,75099.0,34.3581,34.3748,34.3498,34.3664,75099.0
2019-09-06 14:35:00,41.3,41.31,41.29,41.29,22955.0,34.3581,34.3664,34.3498,34.3498,22955.0
2019-09-06 14:40:00,41.28,41.29,41.28,41.29,40652.0,34.3415,34.3498,34.3415,34.3498,40652.0
2019-09-06 14:45:00,41.28,41.29,41.27,41.29,70287.0,34.3415,34.3498,34.3332,34.3498,70287.0
2019-09-06 14:50:00,41.29,41.3,41.27,41.27,79251.0,34.3498,34.3581,34.3332,34.3332,79251.0
2019-09-06 14:55:00,41.27,41.29,41.26,41.28,24430.0,34.3332,34.3498,34.3248,34.3415,24430.0
2019-09-06 15:00:00,41.29,41.29,41.27,41.28,47951.0,34.3498,34.3498,34.3332,34.3415,47951.0
2019-09-06 15:05:00,41.27,41.29,41.27,41.27,58715.0,34.3332,34.3498,34.3332,34.3332,58715.0
2019-09-06 15:10:00,41.27,41.29,41.27,41.29,45683.0,34.3332,34.3498,34.3332,34.3498,45683.0
2019-09-06 15:15:00,41.28,41.29,41.27,41.28,23593.0,34.3415,34.3498,34.3332,34.3415,23593.0
2019-09-06 15:20:00,41.28,41.29,41.27,41.29,30914.0,34.3415,34.3498,34.3332,34.3498,30914.0
2019-09-06 15:25:00,41.28,41.29,41.27,41.27,64785.0,34.3415,34.3498,34.3332,34.3332,64785.0
2019-09-06 15:30:00,41.28,41.31,41.27,41.29,275539.0,34.3415,34.3664,34.3332,34.3498,275539.0
2019-09-06 15:35:00,41.3,41.3,41.27,41.27,65653.0,34.3581,34.3581,34.3332,34.3332,65653.0
2019-09-06 15:40:00,41.28,41.28,41.26,41.26,59217.0,34.3415,34.3415,34.3248,34.3248,59217.0
2019-09-06 15:45:00,41.26,41.27,41.26,41.27,116963.0,34.3248,34.3332,34.3248,34.3332,116963.0
2019-09-06 15:50:00,41.27,41.28,41.26,41.26,149935.0,34.3332,34.3415,34.3248,34.3248,149935.0
2019-09-06 15:55:00,41.26,41.29,41.24,41.29,345978.0,34.3248,34.3498,34.3082,34.3498,345978.0
2019-09-09 09:30:00,41.4,41.4,41.35,41.36,178464.0,34.4413,34.4413,34.3997,34.408,178464.0
2019-09-09 09:35:00,41.36,41.39,41.34,41.37,221267.0,34.408,34.433,34.3914,34.4164,221267.0
2019-09-09 09:40:00,41.36,41.42,41.36,41.41,218673.0,34.408,34.4579,34.408,34.4496,218673.0
2019-09-09 09:45:00,41.41,41.44,41.4,41.44,62051.0,34.4496,34.4746,34.4413,34.4746,62051.0
2019-09-09 09:50:00,41.44,41.45,41.41,41.41,83916.0,34.4746,34.4829,34.4496,34.4496,83916.0
2019-09-09 09:55:00,41.41,41.43,41.4,41.4,43911.0,34.4496,34.4663,34.4413,34.4413,43911.0
2019-09-09 10:00:00,41.41,41.45,41.4,41.44,119405.0,34.4496,34.4829,34.4413,34.4746,119405.0
2019-09-09 10:05:00,41.44,41.47,41.43,41.47,81862.0,34.4746,34.4995,34.4663,34.4995,81862.0
2019-09-09 10:10:00,41.47,41.5,41.46,41.48,62920.0,34.4995,34.5245,34.4912,34.5079,62920.0
2019-09-09 10:15:00,41.48,41.5,41.47,41.49,47448.0,34.5079,34.5245,34.4995,34.5162,47448.0
2019-09-09 10:20:00,41.48,41.48,41.43,41.46,69841.0,34.5079,34.5079,34.4663,34.4912,69841.0
2019-09-09 10:25:00,41.46,41.47,41.44,41.46,43428.0,34.4912,34.4995,34.4746,34.4912,43428.0
2019-09-09 10:30:00,41.46,41.47,41.43,41.46,64783.0,34.4912,34.4995,34.4663,34.4912,64783.0
2019-09-09 10:35:00,41.46,41.46,41.43,41.43,42173.0,34.4912,34.4912,34.4663,34.4663,42173.0
2019-09-09 10:40:00,41.43,41.46,41.43,41.45,75977.0,34.4663,34.4912,34.4663,34.4829,75977.0
2019-09-09 10:45:00,41.45,41.46,41.43,41.44,63112.0,34.4829,34.4912,34.4663,34.4746,63112.0
2019-09-09 10:50:00,41.44,41.46,41.43,41.45,102586.0,34.4746,34.4912,34.4663,34.4829,102586.0
2019-09-09 10:55:00,41.45,41.47,41.44,41.45,36298.0,34.4829,34.4995,34.4746,34.4829,36298.0
2019-09-09 11:00:00,41.46,41.47,41.44,41.44,76974.0,34.4912,34.4995,34.4746,34.4746,76974.0
2019-09-09 11:05:00,41.45,41.46,41.44,41.45,37329.0,34.4829,34.4912,34.4746,34.4829,37329.0
2019-09-09 11:10:00,41.45,41.48,41.43,41.48,87344.0,34.4829,34.5079,34.4663,34.5079,87344.0
2019-09-09 11:15:00,41.47,41.48,41.46,41.47,40064.0,34.4995,34.5079,34.4912,34.4995,40064.0
2019-09-09 11:20:00,41.47,41.49,41.47,41.49,152481.0,34.4995,34.5162,34.4995,34.5162,152481.0
2019-09-09 11:25:00,41.49,41.51,41.48,41.51,106019.0,34.5162,34.5328,34.5079,34.5328,106019.0
2019-09-09 11:30:00,41.5,41.52,41.5,41.5,54792.0,34.5245,34.5411,34.5245,34.5245,54792.0
2019-09-09 11:35:00,41.5,41.51,41.49,41.5,66262.0,34.5245,34.5328,34.5162,34.5245,66262.0
2019-09-09 11:40:00,41.5,41.51,41.47,41.47,70967.0,34.5245,34.5328,34.4995,34.4995,70967.0
2019-09-09 11:45:00,41.47,41.49,41.47,41.48,98091.0,34.4995,34.5162,34.4995,34.5079,98091.0
2019-09-09 11:50:00,41.48,41.49,41.47,41.48,52877.0,34.5079,34.5162,34.4995,34.5079,52877.0
2019-09-09 11:55:00,41.48,41.49,41.46,41.48,36139.0,34.5079,34.5162,34.4912,34.5079,36139.0
2019-09-09 12:00:00,41.49,41.49,41.47,41.47,36418.0,34.5162,34.5162,34.4995,34.4995,36418.0
2019-09-09 12:05:00,41.47,41.48,41.45,41.45,59608.0,34.4995,34.5079,34.4829,34.4829,59608.0
2019-09-09 12:10:00,41.46,41.46,41.42,41.43,47308.0,34.4912,34.4912,34.4579,34.4663,47308.0
2019-09-09 12:15:00,41.43,41.43,41.4,41.41,57032.0,34.4663,34.4663,34.4413,34.4496,57032.0
2019-09-09 12:20:00,41.41,41.41,41.38,41.39,76471.0,34.4496,34.4496,34.4247,34.433,76471.0
2019-09-09 12:25:00,41.39,41.4,41.34,41.36,105332.0,34.433,34.4413,34.3914,34.408,105332.0
2019-09-09 12:30:00,41.35,41.36,41.33,41.34,90554.0,34.3997,34.408,34.3831,34.3914,90554.0
2019-09-09 12:35:00,41.33,41.33,41.27,41.29,79040.0,34.3831,34.3831,34.3332,34.3498,79040.0
2019-09-09 12:40:00,41.29,41.32,41.29,41.32,27150.0,34.3498,34.3748,34.3498,34.3748,27150.0
2019-09-09 12:45:00,41.32,41.33,41.3,41.3,32663.0,34.3748,34.3831,34.3581,34.3581,32663.0
2019-09-09 12:50:00,41.3,41.34,41.3,41.33,51793.0,34.3581,34.3914,34.3581,34.3831,51793.0
2019-09-09 12:55:00,41.34,41.35,41.33,41.34,67819.0,34.3914,34.3997,34.3831,34.3914,67819.0
2019-09-09 13:00:00,41.34,41.36,41.33,41.35,19071.0,34.3914,34.408,34.3831,34.3997,19071.0
2019-09-09 13:05:00,41.35,41.37,41.33,41.37,28140.0,34.3997,34.4164,34.3831,34.4164,28140.0
2019-09-09 13:10:00,41.37,41.37,41.35,41.35,15608.0,34.4164,34.4164,34.3997,34.3997,15608.0
2019-09-09 13:15:00,41.35,41.37,41.35,41.36,14995.0,34.3997,34.4164,34.3997,34.408,14995.0
2019-09-09 13:20:00,41.36,41.37,41.34,41.34,65471.0,34.408,34.4164,34.3914,34.3914,65471.0
2019-09-09 13:25:00,41.34,41.36,41.34,41.35,21276.0,34.3914,34.408,34.3914,34.3997,21276.0
2019-09-09 13:30:00,41.35,41.35,41.32,41.33,33535.0,34.3997,34.3997,34.3748,34.3831,33535.0
2019-09-09 13:35:00,41.33,41.34,41.31,41.34,16089.0,34.3831,34.3914,34.3664,34.3914,16089.0
2019-09-09 13:40:00,41.34,41.35,41.33,41.35,49889.0,34.3914,34.3997,34.3831,34.3997,49889.0
2019-09-09 13:45:00,41.34,41.37,41.34,41.37,31154.0,34.3914,34.4164,34.3914,34.4164,31154.0
2019-09-09 13:50:00,41.37,41.39,41.36,41.39,30239.0,34.4164,34.433,34.408,34.433,30239.0
2019-09-09 13:55:00,41.38,41.39,41.37,41.37,20350.0,34.4247,34.433,34.4164,34.4164,20350.0
2019-09-09 14:00:00,41.37,41.38,41.36,41.37,43128.0,34.4164,34.4247,34.408,34.4164,43128.0
2019-09-09 14:05:00,41.38,41.38,41.35,41.36,66631.0,34.4247,34.4247,34.3997,34.408,66631.0
2019-09-09 14:10:00,41.36,41.36,41.35,41.35,55039.0,34.408,34.408,34.3997,34.3997,55039.0
2019-09-09 14:15:00,41.35,41.37,41.34,41.35,44319.0,34.3997,34.4164,34.3914,34.3997,44319.0
2019-09-09 14:20:00,41.34,41.36,41.34,41.34,53538.0,34.3914,34.408,34.3914,34.3914,53538.0
2019-09-09 14:25:00,41.35,41.36,41.34,41.36,41493.0,34.3997,34.408,34.3914,34.408,41493.0
2019-09-09 14:30:00,41.36,41.38,41.34,41.37,113526.0,34.408,34.4247,34.3914,34.4164,113526.0
2019-09-09 14:35:00,41.36,41.37,41.34,41.35,32663.0,34.408,34.4164,34.3914,34.3997,32663.0
2019-09-09 14:40:00,41.36,41.37,41.36,41.37,34576.0,34.408,34.4164,34.408,34.4164,34576.0
2019-09-09 14:45:00,41.37,41.38,41.35,41.35,72883.0,34.4164,34.4247,34.3997,34.3997,72883.0
2019-09-09 14:50:00,41.35,41.35,41.33,41.33,38797.0,34.3997,34.3997,34.3831,34.3831,38797.0
2019-09-09 14:55:00,41.34,41.35,41.33,41.34,43512.0,34.3914,34.3997,34.3831,34.3914,43512.0
2019-09-09 15:00:00,41.34,41.37,41.33,41.36,80015.0,34.3914,34.4164,34.3831,34.408,80015.0
2019-09-09 15:05:00,41.36,41.36,41.34,41.35,29991.0,34.408,34.408,34.3914,34.3997,29991.0
2019-09-09 15:10:00,41.34,41.38,41.34,41.37,100619.0,34.3914,34.4247,34.3914,34.4164,100619.0
2019-09-09 15:15:00,41.37,41.38,41.35,41.37,72261.0,34.4164,34.4247,34.3997,34.4164,72261.0
2019-09-09 15:20:00,41.36,41.38,41.36,41.37,33920.0,34.408,34.4247,34.408,34.4164,33920.0
2019-09-09 15:25:00,41.37,41.37,41.35,41.36,35406.0,34.4164,34.4164,34.3997,34.408,35406.0
2019-09-09 15:30:00,41.36,41.36,41.34,41.35,57977.0,34.408,34.408,34.3914,34.3997,57977.0
2019-09-09 15:35:00,41.34,41.35,41.33,41.34,51206.0,34.3914,34.3997,34.3831,34.3914,51206.0
2019-09-09 15:40:00,41.35,41.35,41.34,41.34,36297.0,34.3997,34.3997,34.3914,34.3914,36297.0
2019-09-09 15:45:00,41.35,41.38,41.34,41.36,133557.0,34.3997,34.4247,34.3914,34.408,133557.0
2019-09-09 15:50:00,41.37,41.41,41.36,41.4,212955.0,34.4164,34.4496,34.408,34.4413,212955.0
2019-09-09 15:55:00,41.4,41.42,41.38,41.4,319703.0,34.4413,34.4579,34.4247,34.4413,319703.0
2019-09-10 09:30:00,41.34,41.34,41.25,41.28,155757.0,34.3914,34.3914,34.3165,34.3415,155757.0
2019-09-10 09:35:00,41.28,41.29,41.24,41.24,71815.0,34.3415,34.3498,34.3082,34.3082,71815.0
2019-09-10 09:40:00,41.24,41.24,41.19,41.22,211244.0,34.3082,34.3082,34.2666,34.2916,211244.0
2019-09-10 09:45:00,41.22,41.27,41.21,41.23,152954.0,34.2916,34.3332,34.2832,34.2999,152954.0
2019-09-10 09:50:00,41.23,41.24,41.19,41.19,63710.0,34.2999,34.3082,34.2666,34.2666,63710.0
2019-09-10 09:55:00,41.2,41.23,41.18,41.22,71645.0,34.2749,34.2999,34.2583,34.2916,71645.0
2019-09-10 10:00:00,41.23,41.24,41.21,41.23,107156.0,34.2999,34.3082,34.2832,34.2999,107156.0
2019-09-10 10:05:00,41.23,41.24,41.18,41.2,158876.0,34.2999,34.3082,34.2583,34.2749,158876.0
2019-09-10 10:10:00,41.2,41.22,41.18,41.21,404069.0,34.2749,34.2916,34.2583,34.2832,404069.0
2019-09-10 10:15:00,41.22,41.24,41.2,41.22,81681.0,34.2916,34.3082,34.2749,34.2916,81681.0
2019-09-10 10:20:00,41.22,41.26,41.21,41.24,89703.0,34.2916,34.3248,34.2832,34.3082,89703.0
2019-09-10 10:25:00,41.25,41.27,41.24,41.26,88226.0,34.3165,34.3332,34.3082,34.3248,88226.0
2019-09-10 10:30:00,41.27,41.28,41.24,41.26,77039.0,34.3332,34.3415,34.3082,34.3248,77039.0
2019-09-10 10:35:00,41.27,41.3,41.26,41.27,135502.0,34.3332,34.3581,34.3248,34.3332,135502.0
2019-09-10 10:40:00,41.26,41.3,41.26,41.29,86057.0,34.3248,34.3581,34.3248,34.3498,86057.0
2019-09-10 10:45:00,41.29,41.31,41.27,41.3,136959.0,34.3498,34.3664,34.3332,34.3581,136959.0
2019-09-10 10:50:00,41.3,41.31,41.27,41.27,55759.0,34.3581,34.3664,34.3332,34.3332,55759.0
2019-09-10 10:55:00,41.27,41.3,41.27,41.3,111309.0,34.3332,34.3581,34.3332,34.3581,111309.0
2019-09-10 11:00:00,41.29,41.33,41.29,41.32,120948.0,34.3498,34.3831,34.3498,34.3748,120948.0
2019-09-10 11:05:00,41.32,41.34,41.32,41.34,57468.0,34.3748,34.3914,34.3748,34.3914,57468.0
2019-09-10 11:10:00,41.34,41.35,41.32,41.35,111307.0,34.3914,34.3997,34.3748,34.3997,111307.0
2019-09-10 11:15:00,41.35,41.36,41.33,41.34,54871.0,34.3997,34.408,34.3831,34.3914,54871.0
2019-09-10 11:20:00,41.34,41.34,41.31,41.31,101865.0,34.3914,34.3914,34.3664,34.3664,101865.0
2019-09-10 11:25:00,41.32,41.33,41.29,41.3,78027.0,34.3748,34.3831,34.3498,34.3581,78027.0
2019-09-10 11:30:00,41.29,41.32,41.28,41.3,142133.0,34.3498,34.3748,34.3415,34.3581,142133.0
2019-09-10 11:35:00,41.3,41.32,41.29,41.31,120546.0,34.3581,34.3748,34.3498,34.3664,120546.0
2019-09-10 11:40:00,41.3,41.31,41.29,41.3,44498.0,34.3581,34.3664,34.3498,34.3581,44498.0
2019-09-10 11:45:00,41.29,41.41,41.28,41.4,187919.0,34.3498,34.4496,34.3415,34.4413,187919.0
2019-09-10 11:50:00,41.4,41.45,41.39,41.43,214107.0,34.4413,34.4829,34.433,34.4663,214107.0
2019-09-10 11:55:00,41.43,41.44,41.39,41.41,42936.0,34.4663,34.4746,34.433,34.4496,42936.0
2019-09-10 12:00:00,41.42,41.42,41.36,41.37,78441.0,34.4579,34.4579,34.408,34.4164,78441.0
2019-09-10 12:05:00,41.37,41.4,41.36,41.4,71009.0,34.4164,34.4413,34.408,34.4413,71009.0
2019-09-10 12:10:00,41.4,41.43,41.39,41.42,23283.0,34.4413,34.4663,34.433,34.4579,23283.0
2019-09-10 12:15:00,41.43,41.45,41.42,41.44,66677.0,34.4663,34.4829,34.4579,34.4746,66677.0
2019-09-10 12:20:00,41.44,41.48,41.43,41.48,52653.0,34.4746,34.5079,34.4663,34.5079,52653.0
2019-09-10 12:25:00,41.47,41.48,41.46,41.48,77782.0,34.4995,34.5079,34.4912,34.5079,77782.0
2019-09-10 12:30:00,41.48,41.48,41.44,41.45,75080.0,34.5079,34.5079,34.4746,34.4829,75080.0
2019-09-10 12:35:00,41.44,41.46,41.43,41.43,64684.0,34.4746,34.4912,34.4663,34.4663,64684.0
2019-09-10 12:40:00,41.43,41.44,41.42,41.44,43511.0,34.4663,34.4746,34.4579,34.4746,43511.0
2019-09-10 12:45:00,41.43,41.46,41.43,41.45,76734.0,34.4663,34.4912,34.4663,34.4829,76734.0
2019-09-10 12:50:00,41.45,41.47,41.45,41.46,38778.0,34.4829,34.4995,34.4829,34.4912,38778.0
2019-09-10 12:55:00,41.46,41.47,41.43,41.44,25975.0,34.4912,34.4995,34.4663,34.4746,25975.0
2019-09-10 13:00:00,41.44,41.44,41.4,41.41,83772.0,34.4746,34.4746,34.4413,34.4496,83772.0
2019-09-10 13:05:00,41.41,41.42,41.37,41.39,123018.0,34.4496,34.4579,34.4164,34.433,123018.0
2019-09-10 13:10:00,41.39,41.4,41.38,41.4,563506.0,34.433,34.4413,34.4247,34.4413,563506.0
2019-09-10 13:15:00,41.4,41.41,41.34,41.37,112017.0,34.4413,34.4496,34.3914,34.4164,112017.0
2019-09-10 13:20:00,41.37,41.39,41.36,41.38,84225.0,34.4164,34.433,34.408,34.4247,84225.0
2019-09-10 13:25:00,41.38,41.38,41.36,41.37,41716.0,34.4247,34.4247,34.408,34.4164,41716.0
2019-09-10 13:30:00,41.37,41.39,41.36,41.36,40321.0,34.4164,34.433,34.408,34.408,40321.0
2019-09-10 13:35:00,41.36,41.38,41.36,41.36,27323.0,34.408,34.4247,34.408,34.408,27323.0
2019-09-10 13:40:00,41.37,41.37,41.35,41.35,44686.0,34.4164,34.4164,34.3997,34.3997,44686.0
2019-09-10 13:45:00,41.36,41.39,41.35,41.38,52345.0,34.408,34.433,34.3997,34.4247,52345.0
2019-09-10 13:50:00,41.38,41.39,41.37,41.39,42213.0,34.4247,34.433,34.4164,34.433,42213.0
2019-09-10 13:55:00,41.38,41.39,41.34,41.34,62412.0,34.4247,34.433,34.3914,34.3914,62412.0
2019-09-10 14:00:00,41.34,41.36,41.32,41.34,201603.0,34.3914,34.408,34.3748,34.3914,201603.0
2019-09-10 14:05:00,41.35,41.36,41.33,41.34,105507.0,34.3997,34.408,34.3831,34.3914,105507.0
2019-09-10 14:10:00,41.34,41.34,41.32,41.33,64614.0,34.3914,34.3914,34.3748,34.3831,64614.0
2019-09-10 14:15:00,41.33,41.33,41.31,41.33,80868.0,34.3831,34.3831,34.3664,34.3831,80868.0
2019-09-10 14:20:00,41.32,41.34,41.31,41.33,54283.0,34.3748,34.3914,34.3664,34.3831,54283.0
2019-09-10 14:25:00,41.33,41.34,41.31,41.32,53186.0,34.3831,34.3914,34.3664,34.3748,53186.0
2019-09-10 14:30:00,41.32,41.34,41.31,41.34,79191.0,34.3748,34.3914,34.3664,34.3914,79191.0
2019-09-10 14:35:00,41.34,41.34,41.31,41.33,81212.0,34.3914,34.3914,34.3664,34.3831,81212.0
2019-09-10 14:40:00,41.33,41.33,41.31,41.31,84263.0,34.3831,34.3831,34.3664,34.3664,84263.0
2019-09-10 14:45:00,41.32,41.33,41.31,41.32,112626.0,34.3748,34.3831,34.3664,34.3748,112626.0
2019-09-10 14:50:00,41.32,41.33,41.3,41.32,77767.0,34.3748,34.3831,34.3581,34.3748,77767.0
2019-09-10 14:55:00,41.33,41.33,41.31,41.33,56826.0,34.3831,34.3831,34.3664,34.3831,56826.0
2019-09-10 15:00:00,41.33,41.35,41.32,41.34,83615.0,34.3831,34.3997,34.3748,34.3914,83615.0
2019-09-10 15:05:00,41.34,41.34,41.31,41.32,64324.0,34.3914,34.3914,34.3664,34.3748,64324.0
2019-09-10 15:10:00,41.31,41.34,41.31,41.32,86250.0,34.3664,34.3914,34.3664,34.3748,86250.0
2019-09-10 15:15:00,41.31,41.32,41.31,41.31,65902.0,34.3664,34.3748,34.3664,34.3664,65902.0
2019-09-10 15:20:00,41.32,41.33,41.3,41.32,113888.0,34.3748,34.3831,34.3581,34.3748,113888.0
2019-09-10 15:25:00,41.32,41.33,41.31,41.32,57737.0,34.3748,34.3831,34.3664,34.3748,57737.0
2019-09-10 15:30:00,41.32,41.33,41.31,41.33,94461.0,34.3748,34.3831,34.3664,34.3831,94461.0
2019-09-10 15:35:00,41.33,41.33,41.31,41.31,106380.0,34.3831,34.3831,34.3664,34.3664,106380.0
2019-09-10 15:40:00,41.32,41.34,41.31,41.34,196044.0,34.3748,34.3914,34.3664,34.3914,196044.0
2019-09-10 15:45:00,41.33,41.35,41.32,41.34,168717.0,34.3831,34.3997,34.3748,34.3914,168717.0
2019-09-10 15:50:00,41.34,41.36,41.33,41.36,215290.0,34.3914,34.408,34.3831,34.408,215290.0
2019-09-10 15:55:00,41.35,41.4,41.35,41.4,722007.0,34.3997,34.4413,34.3997,34.4413,722007.0
2019-09-11 09:30:00,41.56,41.56,41.5,41.53,351053.0,34.5744,34.5744,34.5245,34.5495,351053.0
2019-09-11 09:35:00,41.52,41.55,41.49,41.55,206794.0,34.5411,34.5661,34.5162,34.5661,206794.0
2019-09-11 09:40:00,41.55,41.57,41.53,41.57,321680.0,34.5661,34.5827,34.5495,34.5827,321680.0
2019-09-11 09:45:00,41.57,41.66,41.56,41.64,101701.0,34.5827,34.6576,34.5744,34.641,101701.0
2019-09-11 09:50:00,41.64,41.65,41.62,41.63,448932.0,34.641,34.6493,34.6243,34.6327,448932.0
2019-09-11 09:55:00,41.64,41.64,41.61,41.64,508783.0,34.641,34.641,34.616,34.641,508783.0
2019-09-11 10:00:00,41.64,41.66,41.63,41.65,244425.0,34.641,34.6576,34.6327,34.6493,244425.0
2019-09-11 10:05:00,41.65,41.68,41.64,41.66,230397.0,34.6493,34.6742,34.641,34.6576,230397.0
2019-09-11 10:10:00,41.67,41.71,41.67,41.71,197389.0,34.6659,34.6992,34.6659,34.6992,197389.0
2019-09-11 10:15:00,41.7,41.71,41.68,41.7,284911.0,34.6909,34.6992,34.6742,34.6909,284911.0
2019-09-11 10:20:00,41.7,41.72,41.69,41.71,112917.0,34.6909,34.7075,34.6826,34.6992,112917.0
2019-09-11 10:25:00,41.71,41.71,41.67,41.71,231176.0,34.6992,34.6992,34.6659,34.6992,231176.0
2019-09-11 10:30:00,41.7,41.72,41.68,41.68,82506.0,34.6909,34.7075,34.6742,34.6742,82506.0
2019-09-11 10:35:00,41.68,41.71,41.68,41.7,155754.0,34.6742,34.6992,34.6742,34.6909,155754.0
2019-09-11 10:40:00,41.7,41.71,41.68,41.7,232171.0,34.6909,34.6992,34.6742,34.6909,232171.0
2019-09-11 10:45:00,41.69,41.7,41.67,41.67,173766.0,34.6826,34.6909,34.6659,34.6659,173766.0
2019-09-11 10:50:00,41.68,41.7,41.67,41.7,52178.0,34.6742,34.6909,34.6659,34.6909,52178.0
2019-09-11 10:55:00,41.7,41.73,41.69,41.73,52706.0,34.6909,34.7158,34.6826,34.7158,52706.0
2019-09-11 11:00:00,41.73,41.74,41.71,41.73,116926.0,34.7158,34.7242,34.6992,34.7158,116926.0
2019-09-11 11:05:00,41.72,41.72,41.7,41.71,66382.0,34.7075,34.7075,34.6909,34.6992,66382.0
2019-09-11 11:10:00,41.71,41.71,41.69,41.69,44924.0,34.6992,34.6992,34.6826,34.6826,44924.0
2019-09-11 11:15:00,41.7,41.7,41.68,41.68,50788.0,34.6909,34.6909,34.6742,34.6742,50788.0
2019-09-11 11:20:00,41.69,41.71,41.68,41.7,47093.0,34.6826,34.6992,34.6742,34.6909,47093.0
2019-09-11 11:25:00,41.7,41.7,41.66,41.67,69884.0,34.6909,34.6909,34.6576,34.6659,69884.0
2019-09-11 11:30:00,41.67,41.72,41.67,41.7,44534.0,34.6659,34.7075,34.6659,34.6909,44534.0
2019-09-11 11:35:00,41.7,41.72,41.68,41.68,40170.0,34.6909,34.7075,34.6742,34.6742,40170.0
2019-09-11 11:40:00,41.69,41.69,41.66,41.66,44682.0,34.6826,34.6826,34.6576,34.6576,44682.0
2019-09-11 11:45:00,41.66,41.67,41.64,41.66,49690.0,34.6576,34.6659,34.641,34.6576,49690.0
2019-09-11 11:50:00,41.67,41.69,41.66,41.69,53478.0,34.6659,34.6826,34.6576,34.6826,53478.0
2019-09-11 11:55:00,41.68,41.7,41.67,41.7,35835.0,34.6742,34.6909,34.6659,34.6909,35835.0
2019-09-11 12:00:00,41.7,41.71,41.69,41.7,41497.0,34.6909,34.6992,34.6826,34.6909,41497.0
2019-09-11 12:05:00,41.71,41.72,41.7,41.7,44712.0,34.6992,34.7075,34.6909,34.6909,44712.0
2019-09-11 12:10:00,41.7,41.71,41.69,41.7,19005.0,34.6909,34.6992,34.6826,34.6909,19005.0
2019-09-11 12:15:00,41.7,41.7,41.67,41.68,57890.0,34.6909,34.6909,34.6659,34.6742,57890.0
2019-09-11 12:20:00,41.68,41.68,41.67,41.67,33763.0,34.6742,34.6742,34.6659,34.6659,33763.0
2019-09-11 12:25:00,41.68,41.68,41.66,41.67,32336.0,34.6742,34.6742,34.6576,34.6659,32336.0
2019-09-11 12:30:00,41.67,41.7,41.66,41.69,68736.0,34.6659,34.6909,34.6576,34.6826,68736.0
2019-09-11 12:35:00,41.69,41.7,41.68,41.69,28946.0,34.6826,34.6909,34.6742,34.6826,28946.0
2019-09-11 12:40:00,41.69,41.7,41.68,41.7,53459.0,34.6826,34.6909,34.6742,34.6909,53459.0
2019-09-11 12:45:00,41.7,41.71,41.68,41.69,36687.0,34.6909,34.6992,34.6742,34.6826,36687.0
2019-09-11 12:50:00,41.69,41.7,41.68,41.68,23658.0,34.6826,34.6909,34.6742,34.6742,23658.0
2019-09-11 12:55:00,41.68,41.71,41.68,41.7,154006.0,34.6742,34.6992,34.6742,34.6909,154006.0
2019-09-11 13:00:00,41.7,41.7,41.68,41.69,36318.0,34.6909,34.6909,34.6742,34.6826,36318.0
2019-09-11 13:05:00,41.69,41.7,41.68,41.7,19594.0,34.6826,34.6909,34.6742,34.6909,19594.0
2019-09-11 13:10:00,41.69,41.7,41.68,41.69,23013.0,34.6826,34.6909,34.6742,34.6826,23013.0
2019-09-11 13:15:00,41.69,41.7,41.68,41.7,41625.0,34.6826,34.6909,34.6742,34.6909,41625.0
2019-09-11 13:20:00,41.69,41.7,41.69,41.7,37340.0,34.6826,34.6909,34.6826,34.6909,37340.0
2019-09-11 13:25:00,41.7,41.71,41.69,41.7,45587.0,34.6909,34.6992,34.6826,34.6909,45587.0
2019-09-11 13:30:00,41.7,41.71,41.69,41.7,28477.0,34.6909,34.6992,34.6826,34.6909,28477.0
2019-09-11 13:35:00,41.7,41.72,41.69,41.71,40103.0,34.6909,34.7075,34.6826,34.6992,40103.0
2019-09-11 13:40:00,41.71,41.72,41.69,41.7,155343.0,34.6992,34.7075,34.6826,34.6909,155343.0
2019-09-11 13:45:00,41.7,41.71,41.69,41.7,49106.0,34.6909,34.6992,34.6826,34.6909,49106.0
2019-09-11 13:50:00,41.7,41.71,41.69,41.7,19802.0,34.6909,34.6992,34.6826,34.6909,19802.0
2019-09-11 13:55:00,41.69,41.7,41.68,41.69,47631.0,34.6826,34.6909,34.6742,34.6826,47631.0
2019-09-11 14:00:00,41.69,41.69,41.68,41.68,33243.0,34.6826,34.6826,34.6742,34.6742,33243.0
2019-09-11 14:05:00,41.68,41.7,41.67,41.7,61406.0,34.6742,34.6909,34.6659,34.6909,61406.0
2019-09-11 14:10:00,41.69,41.7,41.69,41.69,38875.0,34.6826,34.6909,34.6826,34.6826,38875.0
2019-09-11 14:15:00,41.7,41.7,41.68,41.69,56376.0,34.6909,34.6909,34.6742,34.6826,56376.0
2019-09-11 14:20:00,41.69,41.7,41.68,41.69,72851.0,34.6826,34.6909,34.6742,34.6826,72851.0
2019-09-11 14:25:00,41.7,41.7,41.68,41.68,39038.0,34.6909,34.6909,34.6742,34.6742,39038.0
2019-09-11 14:30:00,41.68,41.69,41.68,41.68,40636.0,34.6742,34.6826,34.6742,34.6742,40636.0
2019-09-11 14:35:00,41.69,41.69,41.67,41.68,74935.0,34.6826,34.6826,34.6659,34.6742,74935.0
2019-09-11 14:40:00,41.68,41.68,41.67,41.67,37458.0,34.6742,34.6742,34.6659,34.6659,37458.0
2019-09-11 14:45:00,41.67,41.68,41.65,41.65,72761.0,34.6659,34.6742,34.6493,34.6493,72761.0
2019-09-11 14:50:00,41.65,41.65,41.62,41.64,105238.0,34.6493,34.6493,34.6243,34.641,105238.0
2019-09-11 14:55:00,41.64,41.64,41.62,41.64,94003.0,34.641,34.641,34.6243,34.641,94003.0
2019-09-11 15:00:00,41.64,41.67,41.64,41.66,243984.0,34.641,34.6659,34.641,34.6576,243984.0
2019-09-11 15:05:00,41.66,41.67,41.65,41.66,105505.0,34.6576,34.6659,34.6493,34.6576,105505.0
2019-09-11 15:10:00,41.66,41.68,41.66,41.68,56325.0,34.6576,34.6742,34.6576,34.6742,56325.0
2019-09-11 15:15:00,41.67,41.69,41.67,41.68,74552.0,34.6659,34.6826,34.6659,34.6742,74552.0
2019-09-11 15:20:00,41.69,41.7,41.68,41.68,78836.0,34.6826,34.6909,34.6742,34.6742,78836.0
2019-09-11 15:25:00,41.69,41.7,41.68,41.68,42500.0,34.6826,34.6909,34.6742,34.6742,42500.0
2019-09-11 15:30:00,41.69,41.69,41.67,41.67,68740.0,34.6826,34.6826,34.6659,34.6659,68740.0
2019-09-11 15:35:00,41.67,41.69,41.66,41.69,177704.0,34.6659,34.6826,34.6576,34.6826,177704.0
2019-09-11 15:40:00,41.68,41.7,41.68,41.69,47476.0,34.6742,34.6909,34.6742,34.6826,47476.0
2019-09-11 15:45:00,41.69,41.69,41.66,41.67,103624.0,34.6826,34.6826,34.6576,34.6659,103624.0
2019-09-11 15:50:00,41.68,41.71,41.67,41.7,176072.0,34.6742,34.6992,34.6659,34.6909,176072.0
2019-09-11 15:55:00,41.71,41.72,41.69,41.72,609104.0,34.6992,34.7075,34.6826,34.7075,609104.0
2019-09-12 09:30:00,41.95,41.98,41.91,41.97,226950.0,34.8989,34.9238,34.8656,34.9155,226950.0
2019-09-12 09:35:00,41.98,41.98,41.88,41.92,552113.0,34.9238,34.9238,34.8406,34.8739,552113.0
2019-09-12 09:40:00,41.92,41.93,41.83,41.84,117016.0,34.8739,34.8822,34.799,34.8074,117016.0
2019-09-12 09:45:00,41.84,41.84,41.8,41.81,77807.0,34.8074,34.8074,34.7741,34.7824,77807.0
2019-09-12 09:50:00,41.81,41.84,41.78,41.84,88737.0,34.7824,34.8074,34.7574,34.8074,88737.0
2019-09-12 09:55:00,41.84,41.88,41.83,41.88,147041.0,34.8074,34.8406,34.799,34.8406,147041.0
2019-09-12 10:00:00,41.88,41.94,41.85,41.94,220441.0,34.8406,34.8905,34.8157,34.8905,220441.0
2019-09-12 10:05:00,41.94,41.95,41.88,41.88,148438.0,34.8905,34.8989,34.8406,34.8406,148438.0
2019-09-12 10:10:00,41.88,42.18,41.86,42.04,1340101.0,34.8406,35.0902,34.824,34.9737,1340101.0
2019-09-12 10:15:00,42.06,42.15,42.05,42.09,423140.0,34.9904,35.0652,34.9821,35.0153,423140.0
2019-09-12 10:20:00,42.09,42.14,42.08,42.1,57688.0,35.0153,35.0569,35.007,35.0237,57688.0
2019-09-12 10:25:00,42.11,42.16,42.11,42.16,127522.0,35.032,35.0736,35.032,35.0736,127522.0
2019-09-12 10:30:00,42.17,42.19,42.11,42.14,138209.0,35.0819,35.0985,35.032,35.0569,138209.0
2019-09-12 10:35:00,42.14,42.16,42.1,42.16,78899.0,35.0569,35.0736,35.0237,35.0736,78899.0
2019-09-12 10:40:00,42.16,42.18,42.1,42.12,79856.0,35.0736,35.0902,35.0237,35.0403,79856.0
2019-09-12 10:45:00,42.12,42.15,42.1,42.15,69342.0,35.0403,35.0652,35.0237,35.0652,69342.0
2019-09-12 10:50:00,42.14,42.15,41.85,41.93,1853419.0,35.0569,35.0652,34.8157,34.8822,1853419.0
2019-09-12 10:55:00,41.92,41.96,41.9,41.94,170082.0,34.8739,34.9072,34.8573,34.8905,170082.0
2019-09-12 11:00:00,41.94,41.94,41.88,41.93,146969.0,34.8905,34.8905,34.8406,34.8822,146969.0
2019-09-12 11:05:00,41.92,41.95,41.88,41.95,141465.0,34.8739,34.8989,34.8406,34.8989,141465.0
2019-09-12 11:10:00,41.95,41.95,41.91,41.95,57145.0,34.8989,34.8989,34.8656,34.8989,57145.0
2019-09-12 11:15:00,41.95,41.99,41.95,41.98,101942.0,34.8989,34.9321,34.8989,34.9238,101942.0
2019-09-12 11:20:00,41.98,41.99,41.96,41.97,76663.0,34.9238,34.9321,34.9072,34.9155,76663.0
2019-09-12 11:25:00,41.96,41.98,41.95,41.97,154247.0,34.9072,34.9238,34.8989,34.9155,154247.0
2019-09-12 11:30:00,41.97,41.99,41.95,41.95,28510.0,34.9155,34.9321,34.8989,34.8989,28510.0
2019-09-12 11:35:00,41.95,41.98,41.95,41.98,36626.0,34.8989,34.9238,34.8989,34.9238,36626.0
2019-09-12 11:40:00,41.98,42.01,41.97,42.01,63006.0,34.9238,34.9488,34.9155,34.9488,63006.0
2019-09-12 11:45:00,42.02,42.03,41.98,41.99,74903.0,34.9571,34.9654,34.9238,34.9321,74903.0
2019-09-12 11:50:00,41.99,42.03,41.98,42.02,32503.0,34.9321,34.9654,34.9238,34.9571,32503.0
2019-09-12 11:55:00,42.02,42.05,41.99,42.02,40800.0,34.9571,34.9821,34.9321,34.9571,40800.0
2019-09-12 12:00:00,42.02,42.03,41.99,41.99,28782.0,34.9571,34.9654,34.9321,34.9321,28782.0
2019-09-12 12:05:00,42.0,42.01,41.98,41.99,36373.0,34.9405,34.9488,34.9238,34.9321,36373.0
2019-09-12 12:10:00,42.0,42.01,41.99,42.0,24690.0,34.9405,34.9488,34.9321,34.9405,24690.0
2019-09-12 12:15:00,41.99,42.0,41.97,41.99,18906.0,34.9321,34.9405,34.9155,34.9321,18906.0
2019-09-12 12:20:00,41.99,42.01,41.98,41.99,59615.0,34.9321,34.9488,34.9238,34.9321,59615.0
2019-09-12 12:25:00,41.98,42.0,41.97,41.98,89178.0,34.9238,34.9405,34.9155,34.9238,89178.0
2019-09-12 12:30:00,41.98,41.99,41.96,41.97,77853.0,34.9238,34.9321,34.9072,34.9155,77853.0
2019-09-12 12:35:00,41.96,41.98,41.95,41.97,65900.0,34.9072,34.9238,34.8989,34.9155,65900.0
2019-09-12 12:40:00,41.97,42.0,41.95,42.0,149244.0,34.9155,34.9405,34.8989,34.9405,149244.0
2019-09-12 12:45:00,41.99,42.02,41.98,42.0,25113.0,34.9321,34.9571,34.9238,34.9405,25113.0
2019-09-12 12:50:00,42.01,42.01,41.98,42.0,25934.0,34.9488,34.9488,34.9238,34.9405,25934.0
2019-09-12 12:55:00,42.0,42.02,41.99,42.0,32008.0,34.9405,34.9571,34.9321,34.9405,32008.0
2019-09-12 13:00:00,42.01,42.07,42.0,42.02,100322.0,34.9488,34.9987,34.9405,34.9571,100322.0
2019-09-12 13:05:00,42.02,42.04,42.0,42.02,35337.0,34.9571,34.9737,34.9405,34.9571,35337.0
2019-09-12 13:10:00,42.01,42.04,42.0,42.01,70941.0,34.9488,34.9737,34.9405,34.9488,70941.0
2019-09-12 13:15:00,42.0,42.01,41.96,41.97,60668.0,34.9405,34.9488,34.9072,34.9155,60668.0
2019-09-12 13:20:00,41.98,41.99,41.97,41.98,31768.0,34.9238,34.9321,34.9155,34.9238,31768.0
2019-09-12 13:25:00,41.97,41.99,41.97,41.98,37591.0,34.9155,34.9321,34.9155,34.9238,37591.0
2019-09-12 13:30:00,41.98,42.0,41.97,41.97,74966.0,34.9238,34.9405,34.9155,34.9155,74966.0
2019-09-12 13:35:00,41.98,42.0,41.96,41.97,31569.0,34.9238,34.9405,34.9072,34.9155,31569.0
2019-09-12 13:40:00,41.97,42.01,41.96,42.0,65753.0,34.9155,34.9488,34.9072,34.9405,65753.0
2019-09-12 13:45:00,42.0,42.02,41.99,42.02,49777.0,34.9405,34.9571,34.9321,34.9571,49777.0
2019-09-12 13:50:00,42.01,42.02,41.98,41.99,22326.0,34.9488,34.9571,34.9238,34.9321,22326.0
2019-09-12 13:55:00,41.99,41.99,41.97,41.97,22613.0,34.9321,34.9321,34.9155,34.9155,22613.0
2019-09-12 14:00:00,41.97,41.98,41.96,41.98,28777.0,34.9155,34.9238,34.9072,34.9238,28777.0
2019-09-12 14:05:00,41.97,41.98,41.96,41.98,36947.0,34.9155,34.9238,34.9072,34.9238,36947.0
2019-09-12 14:10:00,41.98,42.0,41.98,41.98,20847.0,34.9238,34.9405,34.9238,34.9238,20847.0
2019-09-12 14:15:00,41.98,41.99,41.97,41.97,19168.0,34.9238,34.9321,34.9155,34.9155,19168.0
2019-09-12 14:20:00,41.97,41.99,41.96,41.98,23326.0,34.9155,34.9321,34.9072,34.9238,23326.0
2019-09-12 14:25:00,41.98,42.01,41.97,42.0,65477.0,34.9238,34.9488,34.9155,34.9405,65477.0
2019-09-12 14:30:00,42.01,42.02,41.99,42.01,15941.0,34.9488,34.9571,34.9321,34.9488,15941.0
2019-09-12 14:35:00,42.0,42.02,41.99,42.0,28259.0,34.9405,34.9571,34.9321,34.9405,28259.0
2019-09-12 14:40:00,41.99,42.02,41.99,42.0,32188.0,34.9321,34.9571,34.9321,34.9405,32188.0
2019-09-12 14:45:00,41.99,42.01,41.98,42.0,76022.0,34.9321,34.9488,34.9238,34.9405,76022.0
2019-09-12 14:50:00,41.99,42.01,41.99,42.01,22643.0,34.9321,34.9488,34.9321,34.9488,22643.0
2019-09-12 14:55:00,42.0,42.01,41.99,42.0,27095.0,34.9405,34.9488,34.9321,34.9405,27095.0
2019-09-12 15:00:00,42.01,42.01,41.97,42.0,32046.0,34.9488,34.9488,34.9155,34.9405,32046.0
2019-09-12 15:05:00,41.99,42.01,41.99,42.0,25263.0,34.9321,34.9488,34.9321,34.9405,25263.0
2019-09-12 15:10:00,42.0,42.01,41.98,42.01,23338.0,34.9405,34.9488,34.9238,34.9488,23338.0
2019-09-12 15:15:00,42.01,42.02,41.99,42.0,68255.0,34.9488,34.9571,34.9321,34.9405,68255.0
2019-09-12 15:20:00,42.0,42.02,41.99,42.01,98619.0,34.9405,34.9571,34.9321,34.9488,98619.0
2019-09-12 15:25:00,42.02,42.02,42.0,42.01,45158.0,34.9571,34.9571,34.9405,34.9488,45158.0
2019-09-12 15:30:00,42.0,42.02,42.0,42.0,33674.0,34.9405,34.9571,34.9405,34.9405,33674.0
2019-09-12 15:35:00,42.0,42.01,41.98,41.99,40522.0,34.9405,34.9488,34.9238,34.9321,40522.0
2019-09-12 15:40:00,42.0,42.0,41.97,41.99,50898.0,34.9405,34.9405,34.9155,34.9321,50898.0
2019-09-12 15:45:00,42.0,42.0,41.97,41.98,116941.0,34.9405,34.9405,34.9155,34.9238,116941.0
2019-09-12 15:50:00,41.98,41.99,41.97,41.99,175554.0,34.9238,34.9321,34.9155,34.9321,175554.0
2019-09-12 15:55:00,41.98,41.99,41.95,41.97,251067.0,34.9238,34.9321,34.8989,34.9155,251067.0
2019-09-13 09:30:00,42.19,42.22,42.16,42.17,216693.0,35.0985,35.1235,35.0736,35.0819,216693.0
2019-09-13 09:35:00,42.17,42.22,42.17,42.2,84164.0,35.0819,35.1235,35.0819,35.1068,84164.0
2019-09-13 09:40:00,42.21,42.22,42.18,42.19,238769.0,35.1152,35.1235,35.0902,35.0985,238769.0
2019-09-13 09:45:00,42.18,42.18,42.16,42.17,68943.0,35.0902,35.0902,35.0736,35.0819,68943.0
2019-09-13 09:50:00,42.18,42.2,42.17,42.18,50074.0,35.0902,35.1068,35.0819,35.0902,50074.0
2019-09-13 09:55:00,42.17,42.19,42.15,42.18,174917.0,35.0819,35.0985,35.0652,35.0902,174917.0
2019-09-13 10:00:00,42.17,42.19,42.15,42.16,110902.0,35.0819,35.0985,35.0652,35.0736,110902.0
2019-09-13 10:05:00,42.17,42.17,42.13,42.13,142236.0,35.0819,35.0819,35.0486,35.0486,142236.0
2019-09-13 10:10:00,42.13,42.17,42.12,42.14,228389.0,35.0486,35.0819,35.0403,35.0569,228389.0
2019-09-13 10:15:00,42.13,42.18,42.12,42.16,262228.0,35.0486,35.0902,35.0403,35.0736,262228.0
2019-09-13 10:20:00,42.18,42.21,42.17,42.19,153728.0,35.0902,35.1152,35.0819,35.0985,153728.0
2019-09-13 10:25:00,42.2,42.23,42.19,42.21,144095.0,35.1068,35.1318,35.0985,35.1152,144095.0
2019-09-13 10:30:00,42.21,42.22,42.19,42.19,83299.0,35.1152,35.1235,35.0985,35.0985,83299.0
2019-09-13 10:35:00,42.19,42.21,42.17,42.21,38862.0,35.0985,35.1152,35.0819,35.1152,38862.0
2019-09-13 10:40:00,42.2,42.22,42.19,42.21,175255.0,35.1068,35.1235,35.0985,35.1152,175255.0
2019-09-13 10:45:00,42.21,42.25,42.21,42.24,132074.0,35.1152,35.1484,35.1152,35.1401,132074.0
2019-09-13 10:50:00,42.24,42.27,42.23,42.26,155427.0,35.1401,35.1651,35.1318,35.1568,155427.0
2019-09-13 10:55:00,42.26,42.28,42.25,42.26,128880.0,35.1568,35.1734,35.1484,35.1568,128880.0
2019-09-13 11:00:00,42.26,42.27,42.25,42.26,286654.0,35.1568,35.1651,35.1484,35.1568,286654.0
2019-09-13 11:05:00,42.26,42.28,42.24,42.27,253155.0,35.1568,35.1734,35.1401,35.1651,253155.0
2019-09-13 11:10:00,42.27,42.27,42.26,42.27,89806.0,35.1651,35.1651,35.1568,35.1651,89806.0
2019-09-13 11:15:00,42.26,42.26,42.24,42.26,71948.0,35.1568,35.1568,35.1401,35.1568,71948.0
2019-09-13 11:20:00,42.25,42.26,42.23,42.25,110546.0,35.1484,35.1568,35.1318,35.1484,110546.0
2019-09-13 11:25:00,42.26,42.26,42.19,42.21,272672.0,35.1568,35.1568,35.0985,35.1152,272672.0
2019-09-13 11:30:00,42.2,42.23,42.2,42.22,231270.0,35.1068,35.1318,35.1068,35.1235,231270.0
2019-09-13 11:35:00,42.22,42.22,42.19,42.22,452097.0,35.1235,35.1235,35.0985,35.1235,452097.0
2019-09-13 11:40:00,42.21,42.22,42.19,42.21,332665.0,35.1152,35.1235,35.0985,35.1152,332665.0
2019-09-13 11:45:00,42.21,42.23,42.2,42.22,70566.0,35.1152,35.1318,35.1068,35.1235,70566.0
2019-09-13 11:50:00,42.23,42.24,42.21,42.21,40256.0,35.1318,35.1401,35.1152,35.1152,40256.0
2019-09-13 11:55:00,42.22,42.23,42.2,42.21,32921.0,35.1235,35.1318,35.1068,35.1152,32921.0
2019-09-13 12:00:00,42.2,42.22,42.19,42.22,57683.0,35.1068,35.1235,35.0985,35.1235,57683.0
2019-09-13 12:05:00,42.21,42.23,42.21,42.22,155549.0,35.1152,35.1318,35.1152,35.1235,155549.0
2019-09-13 12:10:00,42.22,42.23,42.21,42.22,18773.0,35.1235,35.1318,35.1152,35.1235,18773.0
2019-09-13 12:15:00,42.22,42.23,42.21,42.22,13416.0,35.1235,35.1318,35.1152,35.1235,13416.0
2019-09-13 12:20:00,42.22,42.22,42.17,42.17,78875.0,35.1235,35.1235,35.0819,35.0819,78875.0
2019-09-13 12:25:00,42.17,42.18,42.14,42.15,187369.0,35.0819,35.0902,35.0569,35.0652,187369.0
2019-09-13 12:30:00,42.15,42.18,42.15,42.18,109669.0,35.0652,35.0902,35.0652,35.0902,109669.0
2019-09-13 12:35:00,42.18,42.2,42.18,42.19,26407.0,35.0902,35.1068,35.0902,35.0985,26407.0
2019-09-13 12:40:00,42.2,42.2,42.17,42.19,21011.0,35.1068,35.1068,35.0819,35.0985,21011.0
2019-09-13 12:45:00,42.19,42.19,42.17,42.18,79738.0,35.0985,35.0985,35.0819,35.0902,79738.0
2019-09-13 12:50:00,42.17,42.19,42.16,42.18,119685.0,35.0819,35.0985,35.0736,35.0902,119685.0
2019-09-13 12:55:00,42.17,42.18,42.16,42.17,105969.0,35.0819,35.0902,35.0736,35.0819,105969.0
2019-09-13 13:00:00,42.18,42.18,42.16,42.17,19980.0,35.0902,35.0902,35.0736,35.0819,19980.0
2019-09-13 13:05:00,42.18,42.18,42.16,42.17,135152.0,35.0902,35.0902,35.0736,35.0819,135152.0
2019-09-13 13:10:00,42.17,42.2,42.16,42.2,71490.0,35.0819,35.1068,35.0736,35.1068,71490.0
2019-09-13 13:15:00,42.19,42.2,42.18,42.19,47250.0,35.0985,35.1068,35.0902,35.0985,47250.0
2019-09-13 13:20:00,42.2,42.2,42.18,42.19,151512.0,35.1068,35.1068,35.0902,35.0985,151512.0
2019-09-13 13:25:00,42.19,42.2,42.18,42.19,55637.0,35.0985,35.1068,35.0902,35.0985,55637.0
2019-09-13 13:30:00,42.19,42.19,42.17,42.18,49918.0,35.0985,35.0985,35.0819,35.0902,49918.0
2019-09-13 13:35:00,42.18,42.18,42.15,42.16,24503.0,35.0902,35.0902,35.0652,35.0736,24503.0
2019-09-13 13:40:00,42.16,42.16,42.13,42.15,38208.0,35.0736,35.0736,35.0486,35.0652,38208.0
2019-09-13 13:45:00,42.14,42.17,42.14,42.17,21610.0,35.0569,35.0819,35.0569,35.0819,21610.0
2019-09-13 13:50:00,42.16,42.18,42.16,42.18,29928.0,35.0736,35.0902,35.0736,35.0902,29928.0
2019-09-13 13:55:00,42.18,42.19,42.15,42.15,55806.0,35.0902,35.0985,35.0652,35.0652,55806.0
2019-09-13 14:00:00,42.16,42.18,42.15,42.18,58127.0,35.0736,35.0902,35.0652,35.0902,58127.0
2019-09-13 14:05:00,42.18,42.2,42.17,42.2,147618.0,35.0902,35.1068,35.0819,35.1068,147618.0
2019-09-13 14:10:00,42.19,42.19,42.17,42.17,223225.0,35.0985,35.0985,35.0819,35.0819,223225.0
2019-09-13 14:15:00,42.17,42.18,42.16,42.17,19186.0,35.0819,35.0902,35.0736,35.0819,19186.0
2019-09-13 14:20:00,42.17,42.19,42.17,42.18,94345.0,35.0819,35.0985,35.0819,35.0902,94345.0
2019-09-13 14:25:00,42.19,42.19,42.17,42.17,33885.0,35.0985,35.0985,35.0819,35.0819,33885.0
2019-09-13 14:30:00,42.18,42.19,42.17,42.19,73901.0,35.0902,35.0985,35.0819,35.0985,73901.0
2019-09-13 14:35:00,42.18,42.2,42.18,42.18,31386.0,35.0902,35.1068,35.0902,35.0902,31386.0
2019-09-13 14:40:00,42.18,42.19,42.17,42.17,19284.0,35.0902,35.0985,35.0819,35.0819,19284.0
2019-09-13 14:45:00,42.18,42.18,42.15,42.15,48517.0,35.0902,35.0902,35.0652,35.0652,48517.0
2019-09-13 14:50:00,42.16,42.17,42.15,42.15,102041.0,35.0736,35.0819,35.0652,35.0652,102041.0
2019-09-13 14:55:00,42.16,42.17,42.15,42.16,61121.0,35.0736,35.0819,35.0652,35.0736,61121.0
2019-09-13 15:00:00,42.17,42.17,42.15,42.17,57536.0,35.0819,35.0819,35.0652,35.0819,57536.0
2019-09-13 15:05:00,42.17,42.18,42.14,42.16,76411.0,35.0819,35.0902,35.0569,35.0736,76411.0
2019-09-13 15:10:00,42.15,42.16,42.14,42.15,18235.0,35.0652,35.0736,35.0569,35.0652,18235.0
2019-09-13 15:15:00,42.15,42.16,42.12,42.13,56557.0,35.0652,35.0736,35.0403,35.0486,56557.0
2019-09-13 15:20:00,42.13,42.15,42.12,42.15,64144.0,35.0486,35.0652,35.0403,35.0652,64144.0
2019-09-13 15:25:00,42.14,42.15,42.13,42.14,39427.0,35.0569,35.0652,35.0486,35.0569,39427.0
2019-09-13 15:30:00,42.14,42.15,42.13,42.15,112398.0,35.0569,35.0652,35.0486,35.0652,112398.0
2019-09-13 15:35:00,42.15,42.16,42.14,42.15,74239.0,35.0652,35.0736,35.0569,35.0652,74239.0
2019-09-13 15:40:00,42.15,42.16,42.14,42.15,81767.0,35.0652,35.0736,35.0569,35.0652,81767.0
2019-09-13 15:45:00,42.16,42.17,42.14,42.16,97492.0,35.0736,35.0819,35.0569,35.0736,97492.0
2019-09-13 15:50:00,42.16,42.18,42.14,42.16,227841.0,35.0736,35.0902,35.0569,35.0736,227841.0
2019-09-13 15:55:00,42.16,42.18,42.15,42.18,454683.0,35.0736,35.0902,35.0652,35.0902,454683.0
2019-09-16 09:30:00,41.89,41.91,41.83,41.87,207732.0,34.849,34.8656,34.799,34.8323,207732.0
2019-09-16 09:35:00,41.87,41.89,41.81,41.83,100725.0,34.8323,34.849,34.7824,34.799,100725.0
2019-09-16 09:40:00,41.82,41.87,41.82,41.85,113851.0,34.7907,34.8323,34.7907,34.8157,113851.0
2019-09-16 09:45:00,41.86,41.87,41.83,41.85,35332.0,34.824,34.8323,34.799,34.8157,35332.0
2019-09-16 09:50:00,41.85,41.9,41.85,41.88,48936.0,34.8157,34.8573,34.8157,34.8406,48936.0
2019-09-16 09:55:00,41.89,41.9,41.86,41.88,78817.0,34.849,34.8573,34.824,34.8406,78817.0
2019-09-16 10:00:00,41.89,41.9,41.87,41.89,227297.0,34.849,34.8573,34.8323,34.849,227297.0
2019-09-16 10:05:00,41.89,41.93,41.89,41.93,151790.0,34.849,34.8822,34.849,34.8822,151790.0
2019-09-16 10:10:00,41.93,41.95,41.92,41.95,71404.0,34.8822,34.8989,34.8739,34.8989,71404.0
2019-09-16 10:15:00,41.95,41.97,41.95,41.95,51445.0,34.8989,34.9155,34.8989,34.8989,51445.0
2019-09-16 10:20:00,41.95,42.0,41.94,41.99,84285.0,34.8989,34.9405,34.8905,34.9321,84285.0
2019-09-16 10:25:00,41.99,41.99,41.95,41.95,87021.0,34.9321,34.9321,34.8989,34.8989,87021.0
2019-09-16 10:30:00,41.96,41.96,41.94,41.95,57047.0,34.9072,34.9072,34.8905,34.8989,57047.0
2019-09-16 10:35:00,41.95,41.96,41.93,41.95,32281.0,34.8989,34.9072,34.8822,34.8989,32281.0
2019-09-16 10:40:00,41.95,41.98,41.94,41.96,66162.0,34.8989,34.9238,34.8905,34.9072,66162.0
2019-09-16 10:45:00,41.97,41.98,41.95,41.97,44036.0,34.9155,34.9238,34.8989,34.9155,44036.0
2019-09-16 10:50:00,41.96,42.0,41.95,41.95,96553.0,34.9072,34.9405,34.8989,34.8989,96553.0
2019-09-16 10:55:00,41.95,42.02,41.95,42.02,53258.0,34.8989,34.9571,34.8989,34.9571,53258.0
2019-09-16 11:00:00,42.02,42.03,42.01,42.01,171982.0,34.9571,34.9654,34.9488,34.9488,171982.0
2019-09-16 11:05:00,42.02,42.04,42.0,42.02,528581.0,34.9571,34.9737,34.9405,34.9571,528581.0
2019-09-16 11:10:00,42.02,42.03,42.0,42.0,140094.0,34.9571,34.9654,34.9405,34.9405,140094.0
2019-09-16 11:15:00,42.0,42.04,42.0,42.01,83640.0,34.9405,34.9737,34.9405,34.9488,83640.0
2019-09-16 11:20:00,42.01,42.03,42.0,42.01,78063.0,34.9488,34.9654,34.9405,34.9488,78063.0
2019-09-16 11:25:00,42.02,42.07,42.02,42.05,65104.0,34.9571,34.9987,34.9571,34.9821,65104.0
2019-09-16 11:30:00,42.05,42.06,42.0,42.0,80170.0,34.9821,34.9904,34.9405,34.9405,80170.0
2019-09-16 11:35:00,42.0,42.02,42.0,42.02,82732.0,34.9405,34.9571,34.9405,34.9571,82732.0
2019-09-16 11:40:00,42.01,42.02,41.98,42.0,137589.0,34.9488,34.9571,34.9238,34.9405,137589.0
2019-09-16 11:45:00,41.99,42.0,41.97,41.98,29392.0,34.9321,34.9405,34.9155,34.9238,29392.0
2019-09-16 11:50:00,41.98,41.98,41.96,41.97,108094.0,34.9238,34.9238,34.9072,34.9155,108094.0
2019-09-16 11:55:00,41.97,41.97,41.9,41.9,258521.0,34.9155,34.9155,34.8573,34.8573,258521.0
2019-09-16 12:00:00,41.9,41.95,41.9,41.93,378655.0,34.8573,34.8989,34.8573,34.8822,378655.0
2019-09-16 12:05:00,41.93,41.94,41.91,41.93,361810.0,34.8822,34.8905,34.8656,34.8822,361810.0
2019-09-16 12:10:00,41.93,41.93,41.92,41.92,69808.0,34.8822,34.8822,34.8739,34.8739,69808.0
2019-09-16 12:15:00,41.92,41.93,41.9,41.91,246457.0,34.8739,34.8822,34.8573,34.8656,246457.0
2019-09-16 12:20:00,41.9,41.92,41.88,41.89,246293.0,34.8573,34.8739,34.8406,34.849,246293.0
2019-09-16 12:25:00,41.89,41.9,41.87,41.89,117557.0,34.849,34.8573,34.8323,34.849,117557.0
2019-09-16 12:30:00,41.9,41.91,41.89,41.89,47007.0,34.8573,34.8656,34.849,34.849,47007.0
2019-09-16 12:35:00,41.9,41.9,41.86,41.88,78324.0,34.8573,34.8573,34.824,34.8406,78324.0
2019-09-16 12:40:00,41.88,41.88,41.84,41.85,75734.0,34.8406,34.8406,34.8074,34.8157,75734.0
2019-09-16 12:45:00,41.86,41.88,41.84,41.88,106341.0,34.824,34.8406,34.8074,34.8406,106341.0
2019-09-16 12:50:00,41.88,41.91,41.86,41.86,52543.0,34.8406,34.8656,34.824,34.824,52543.0
2019-09-16 12:55:00,41.87,41.87,41.85,41.86,24304.0,34.8323,34.8323,34.8157,34.824,24304.0
2019-09-16 13:00:00,41.86,41.87,41.84,41.87,44054.0,34.824,34.8323,34.8074,34.8323,44054.0
2019-09-16 13:05:00,41.88,41.88,41.85,41.86,27204.0,34.8406,34.8406,34.8157,34.824,27204.0
2019-09-16 13:10:00,41.85,41.86,41.84,41.84,59794.0,34.8157,34.824,34.8074,34.8074,59794.0
2019-09-16 13:15:00,41.84,41.86,41.83,41.84,25368.0,34.8074,34.824,34.799,34.8074,25368.0
2019-09-16 13:20:00,41.83,41.84,41.82,41.83,22398.0,34.799,34.8074,34.7907,34.799,22398.0
2019-09-16 13:25:00,41.83,41.86,41.82,41.84,115930.0,34.799,34.824,34.7907,34.8074,115930.0
2019-09-16 13:30:00,41.85,41.86,41.83,41.83,18373.0,34.8157,34.824,34.799,34.799,18373.0
2019-09-16 13:35:00,41.84,41.84,41.81,41.82,21529.0,34.8074,34.8074,34.7824,34.7907,21529.0
2019-09-16 13:40:00,41.82,41.83,41.81,41.82,25029.0,34.7907,34.799,34.7824,34.7907,25029.0
2019-09-16 13:45:00,41.82,41.83,41.81,41.83,15316.0,34.7907,34.799,34.7824,34.799,15316.0
2019-09-16 13:50:00,41.83,41.84,41.8,41.82,29096.0,34.799,34.8074,34.7741,34.7907,29096.0
2019-09-16 13:55:00,41.81,41.83,41.8,41.81,62586.0,34.7824,34.799,34.7741,34.7824,62586.0
2019-09-16 14:00:00,41.81,41.83,41.81,41.82,31911.0,34.7824,34.799,34.7824,34.7907,31911.0
2019-09-16 14:05:00,41.82,41.83,41.81,41.81,16740.0,34.7907,34.799,34.7824,34.7824,16740.0
2019-09-16 14:10:00,41.82,41.82,41.81,41.82,32351.0,34.7907,34.7907,34.7824,34.7907,32351.0
2019-09-16 14:15:00,41.81,41.83,41.81,41.83,20897.0,34.7824,34.799,34.7824,34.799,20897.0
2019-09-16 14:20:00,41.83,41.84,41.82,41.82,44181.0,34.799,34.8074,34.7907,34.7907,44181.0
2019-09-16 14:25:00,41.83,41.85,41.82,41.84,27531.0,34.799,34.8157,34.7907,34.8074,27531.0
2019-09-16 14:30:00,41.84,41.85,41.82,41.83,80440.0,34.8074,34.8157,34.7907,34.799,80440.0
2019-09-16 14:35:00,41.83,41.84,41.82,41.83,25189.0,34.799,34.8074,34.7907,34.799,25189.0
2019-09-16 14:40:00,41.83,41.83,41.82,41.83,34235.0,34.799,34.799,34.7907,34.799,34235.0
2019-09-16 14:45:00,41.83,41.83,41.81,41.83,25990.0,34.799,34.799,34.7824,34.799,25990.0
2019-09-16 14:50:00,41.83,41.84,41.82,41.83,34958.0,34.799,34.8074,34.7907,34.799,34958.0
2019-09-16 14:55:00,41.84,41.84,41.83,41.84,29217.0,34.8074,34.8074,34.799,34.8074,29217.0
2019-09-16 15:00:00,41.84,41.85,41.82,41.83,41945.0,34.8074,34.8157,34.7907,34.799,41945.0
2019-09-16 15:05:00,41.83,41.84,41.81,41.81,27506.0,34.799,34.8074,34.7824,34.7824,27506.0
2019-09-16 15:10:00,41.82,41.84,41.81,41.83,63211.0,34.7907,34.8074,34.7824,34.799,63211.0
2019-09-16 15:15:00,41.83,41.84,41.82,41.83,62045.0,34.799,34.8074,34.7907,34.799,62045.0
2019-09-16 15:20:00,41.83,41.83,41.81,41.82,39782.0,34.799,34.799,34.7824,34.7907,39782.0
2019-09-16 15:25:00,41.82,41.82,41.8,41.81,79339.0,34.7907,34.7907,34.7741,34.7824,79339.0
2019-09-16 15:30:00,41.8,41.81,41.79,41.8,87648.0,34.7741,34.7824,34.7658,34.7741,87648.0
2019-09-16 15:35:00,41.81,41.82,41.79,41.8,79160.0,34.7824,34.7907,34.7658,34.7741,79160.0
2019-09-16 15:40:00,41.8,41.8,41.78,41.8,96773.0,34.7741,34.7741,34.7574,34.7741,96773.0
2019-09-16 15:45:00,41.8,41.81,41.78,41.78,139299.0,34.7741,34.7824,34.7574,34.7574,139299.0
2019-09-16 15:50:00,41.78,41.83,41.78,41.82,260859.0,34.7574,34.799,34.7574,34.7907,260859.0
2019-09-16 15:55:00,41.82,41.88,41.81,41.87,563516.0,34.7907,34.8406,34.7824,34.8323,563516.0
2019-09-17 09:30:00,41.5,41.52,41.46,41.5,352309.0,34.5245,34.5411,34.4912,34.5245,352309.0
2019-09-17 09:35:00,41.49,41.52,41.46,41.52,184126.0,34.5162,34.5411,34.4912,34.5411,184126.0
2019-09-17 09:40:00,41.52,41.59,41.51,41.55,426341.0,34.5411,34.5994,34.5328,34.5661,426341.0
2019-09-17 09:45:00,41.56,41.59,41.55,41.59,57825.0,34.5744,34.5994,34.5661,34.5994,57825.0
2019-09-17 09:50:00,41.6,41.61,41.55,41.57,121375.0,34.6077,34.616,34.5661,34.5827,121375.0
2019-09-17 09:55:00,41.57,41.6,41.57,41.58,141008.0,34.5827,34.6077,34.5827,34.5911,141008.0
2019-09-17 10:00:00,41.58,41.62,41.57,41.6,368718.0,34.5911,34.6243,34.5827,34.6077,368718.0
2019-09-17 10:05:00,41.6,41.61,41.57,41.59,286620.0,34.6077,34.616,34.5827,34.5994,286620.0
2019-09-17 10:10:00,41.6,41.64,41.58,41.63,177977.0,34.6077,34.641,34.5911,34.6327,177977.0
2019-09-17 10:15:00,41.64,41.66,41.63,41.64,78569.0,34.641,34.6576,34.6327,34.641,78569.0
2019-09-17 10:20:00,41.64,41.65,41.62,41.64,83540.0,34.641,34.6493,34.6243,34.641,83540.0
2019-09-17 10:25:00,41.64,41.65,41.63,41.64,262711.0,34.641,34.6493,34.6327,34.641,262711.0
2019-09-17 10:30:00,41.64,41.67,41.64,41.66,215707.0,34.641,34.6659,34.641,34.6576,215707.0
2019-09-17 10:35:00,41.67,41.68,41.66,41.66,288230.0,34.6659,34.6742,34.6576,34.6576,288230.0
2019-09-17 10:40:00,41.66,41.68,41.65,41.67,98380.0,34.6576,34.6742,34.6493,34.6659,98380.0
2019-09-17 10:45:00,41.67,41.69,41.66,41.68,333579.0,34.6659,34.6826,34.6576,34.6742,333579.0
2019-09-17 10:50:00,41.67,41.68,41.65,41.67,106051.0,34.6659,34.6742,34.6493,34.6659,106051.0
2019-09-17 10:55:00,41.67,41.7,41.67,41.68,253088.0,34.6659,34.6909,34.6659,34.6742,253088.0
2019-09-17 11:00:00,41.68,41.73,41.68,41.72,103843.0,34.6742,34.7158,34.6742,34.7075,103843.0
2019-09-17 11:05:00,41.72,41.73,41.71,41.73,90875.0,34.7075,34.7158,34.6992,34.7158,90875.0
2019-09-17 11:10:00,41.73,41.75,41.72,41.75,189619.0,34.7158,34.7325,34.7075,34.7325,189619.0
2019-09-17 11:15:00,41.75,41.77,41.73,41.74,124431.0,34.7325,34.7491,34.7158,34.7242,124431.0
2019-09-17 11:20:00,41.74,41.79,41.74,41.78,201118.0,34.7242,34.7658,34.7242,34.7574,201118.0
2019-09-17 11:25:00,41.78,41.79,41.77,41.79,206937.0,34.7574,34.7658,34.7491,34.7658,206937.0
2019-09-17 11:30:00,41.79,41.8,41.76,41.76,149014.0,34.7658,34.7741,34.7408,34.7408,149014.0
2019-09-17 11:35:00,41.77,41.8,41.76,41.8,126756.0,34.7491,34.7741,34.7408,34.7741,126756.0
2019-09-17 11:40:00,41.79,41.8,41.79,41.79,71362.0,34.7658,34.7741,34.7658,34.7658,71362.0
2019-09-17 11:45:00,41.8,41.82,41.79,41.8,127193.0,34.7741,34.7907,34.7658,34.7741,127193.0
2019-09-17 11:50:00,41.8,41.81,41.79,41.8,80768.0,34.7741,34.7824,34.7658,34.7741,80768.0
2019-09-17 11:55:00,41.8,41.81,41.79,41.8,140835.0,34.7741,34.7824,34.7658,34.7741,140835.0
2019-09-17 12:00:00,41.81,41.83,41.81,41.83,110841.0,34.7824,34.799,34.7824,34.799,110841.0
2019-09-17 12:05:00,41.83,41.84,41.8,41.8,75304.0,34.799,34.8074,34.7741,34.7741,75304.0
2019-09-17 12:10:00,41.8,41.82,41.79,41.79,218142.0,34.7741,34.7907,34.7658,34.7658,218142.0
2019-09-17 12:15:00,41.79,41.8,41.77,41.78,101226.0,34.7658,34.7741,34.7491,34.7574,101226.0
2019-09-17 12:20:00,41.78,41.79,41.75,41.76,87512.0,34.7574,34.7658,34.7325,34.7408,87512.0
2019-09-17 12:25:00,41.76,41.77,41.75,41.77,60236.0,34.7408,34.7491,34.7325,34.7491,60236.0
2019-09-17 12:30:00,41.77,41.77,41.75,41.77,87520.0,34.7491,34.7491,34.7325,34.7491,87520.0
2019-09-17 12:35:00,41.77,41.77,41.75,41.76,77411.0,34.7491,34.7491,34.7325,34.7408,77411.0
2019-09-17 12:40:00,41.76,41.77,41.74,41.75,320004.0,34.7408,34.7491,34.7242,34.7325,320004.0
2019-09-17 12:45:00,41.75,41.75,41.74,41.74,41795.0,34.7325,34.7325,34.7242,34.7242,41795.0
2019-09-17 12:50:00,41.74,41.75,41.73,41.75,65550.0,34.7242,34.7325,34.7158,34.7325,65550.0
2019-09-17 12:55:00,41.75,41.76,41.74,41.75,62274.0,34.7325,34.7408,34.7242,34.7325,62274.0
2019-09-17 13:00:00,41.76,41.77,41.75,41.76,91890.0,34.7408,34.7491,34.7325,34.7408,91890.0
2019-09-17 13:05:00,41.77,41.78,41.76,41.77,45189.0,34.7491,34.7574,34.7408,34.7491,45189.0
2019-09-17 13:10:00,41.77,41.78,41.77,41.77,29026.0,34.7491,34.7574,34.7491,34.7491,29026.0
2019-09-17 13:15:00,41.77,41.8,41.77,41.78,74887.0,34.7491,34.7741,34.7491,34.7574,74887.0
2019-09-17 13:20:00,41.78,41.79,41.77,41.79,568196.0,34.7574,34.7658,34.7491,34.7658,568196.0
2019-09-17 13:25:00,41.79,41.79,41.76,41.76,54430.0,34.7658,34.7658,34.7408,34.7408,54430.0
2019-09-17 13:30:00,41.77,41.78,41.76,41.78,67040.0,34.7491,34.7574,34.7408,34.7574,67040.0
2019-09-17 13:35:00,41.78,41.78,41.76,41.76,68758.0,34.7574,34.7574,34.7408,34.7408,68758.0
2019-09-17 13:40:00,41.76,41.78,41.75,41.77,59136.0,34.7408,34.7574,34.7325,34.7491,59136.0
2019-09-17 13:45:00,41.77,41.8,41.77,41.79,131871.0,34.7491,34.7741,34.7491,34.7658,131871.0
2019-09-17 13:50:00,41.79,41.8,41.78,41.79,76464.0,34.7658,34.7741,34.7574,34.7658,76464.0
2019-09-17 13:55:00,41.79,41.84,41.78,41.82,137262.0,34.7658,34.8074,34.7574,34.7907,137262.0
2019-09-17 14:00:00,41.83,41.85,41.82,41.83,47786.0,34.799,34.8157,34.7907,34.799,47786.0
2019-09-17 14:05:00,41.83,41.83,41.8,41.81,131325.0,34.799,34.799,34.7741,34.7824,131325.0
2019-09-17 14:10:00,41.81,41.84,41.81,41.82,57154.0,34.7824,34.8074,34.7824,34.7907,57154.0
2019-09-17 14:15:00,41.83,41.84,41.82,41.82,76753.0,34.799,34.8074,34.7907,34.7907,76753.0
2019-09-17 14:20:00,41.82,41.83,41.81,41.82,96949.0,34.7907,34.799,34.7824,34.7907,96949.0
2019-09-17 14:25:00,41.82,41.82,41.81,41.82,93368.0,34.7907,34.7907,34.7824,34.7907,93368.0
2019-09-17 14:30:00,41.82,41.83,41.81,41.82,112088.0,34.7907,34.799,34.7824,34.7907,112088.0
2019-09-17 14:35:00,41.82,41.82,41.8,41.8,78715.0,34.7907,34.7907,34.7741,34.7741,78715.0
2019-09-17 14:40:00,41.81,41.83,41.8,41.83,111696.0,34.7824,34.799,34.7741,34.799,111696.0
2019-09-17 14:45:00,41.83,41.84,41.82,41.83,85217.0,34.799,34.8074,34.7907,34.799,85217.0
2019-09-17 14:50:00,41.83,41.83,41.82,41.83,54404.0,34.799,34.799,34.7907,34.799,54404.0
2019-09-17 14:55:00,41.83,41.83,41.82,41.83,70849.0,34.799,34.799,34.7907,34.799,70849.0
2019-09-17 15:00:00,41.83,41.84,41.81,41.82,76037.0,34.799,34.8074,34.7824,34.7907,76037.0
2019-09-17 15:05:00,41.82,41.84,41.82,41.82,78725.0,34.7907,34.8074,34.7907,34.7907,78725.0
2019-09-17 15:10:00,41.83,41.84,41.82,41.84,39604.0,34.799,34.8074,34.7907,34.8074,39604.0
2019-09-17 15:15:00,41.84,41.84,41.82,41.83,36696.0,34.8074,34.8074,34.7907,34.799,36696.0
2019-09-17 15:20:00,41.82,41.83,41.82,41.83,41660.0,34.7907,34.799,34.7907,34.799,41660.0
2019-09-17 15:25:00,41.83,41.85,41.82,41.85,70761.0,34.799,34.8157,34.7907,34.8157,70761.0
2019-09-17 15:30:00,41.84,41.86,41.84,41.86,54409.0,34.8074,34.824,34.8074,34.824,54409.0
2019-09-17 15:35:00,41.85,41.89,41.85,41.89,186352.0,34.8157,34.849,34.8157,34.849,186352.0
2019-09-17 15:40:00,41.88,41.9,41.88,41.89,117807.0,34.8406,34.8573,34.8406,34.849,117807.0
2019-09-17 15:45:00,41.89,41.89,41.88,41.89,149144.0,34.849,34.849,34.8406,34.849,149144.0
2019-09-17 15:50:00,41.89,41.89,41.88,41.89,108488.0,34.849,34.849,34.8406,34.849,108488.0
2019-09-17 15:55:00,41.89,41.91,41.88,41.89,328348.0,34.849,34.8656,34.8406,34.849,328348.0
2019-09-18 09:30:00,41.77,41.81,41.76,41.77,189231.0,34.7491,34.7824,34.7408,34.7491,189231.0
2019-09-18 09:35:00,41.76,41.79,41.75,41.79,88247.0,34.7408,34.7658,34.7325,34.7658,88247.0
2019-09-18 09:40:00,41.78,41.81,41.77,41.81,2028199.0,34.7574,34.7824,34.7491,34.7824,2028199.0
2019-09-18 09:45:00,41.81,41.81,41.78,41.8,413137.0,34.7824,34.7824,34.7574,34.7741,413137.0
2019-09-18 09:50:00,41.8,41.81,41.77,41.79,246549.0,34.7741,34.7824,34.7491,34.7658,246549.0
2019-09-18 09:55:00,41.79,41.79,41.77,41.77,144756.0,34.7658,34.7658,34.7491,34.7491,144756.0
2019-09-18 10:00:00,41.76,41.77,41.75,41.76,166844.0,34.7408,34.7491,34.7325,34.7408,166844.0
2019-09-18 10:05:00,41.75,41.76,41.74,41.75,122201.0,34.7325,34.7408,34.7242,34.7325,122201.0
2019-09-18 10:10:00,41.75,41.76,41.74,41.75,138240.0,34.7325,34.7408,34.7242,34.7325,138240.0
2019-09-18 10:15:00,41.74,41.78,41.74,41.75,250426.0,34.7242,34.7574,34.7242,34.7325,250426.0
2019-09-18 10:20:00,41.76,41.77,41.75,41.77,128698.0,34.7408,34.7491,34.7325,34.7491,128698.0
2019-09-18 10:25:00,41.77,41.78,41.76,41.77,83382.0,34.7491,34.7574,34.7408,34.7491,83382.0
2019-09-18 10:30:00,41.76,41.79,41.76,41.78,122385.0,34.7408,34.7658,34.7408,34.7574,122385.0
2019-09-18 10:35:00,41.77,41.79,41.76,41.76,26877.0,34.7491,34.7658,34.7408,34.7408,26877.0
2019-09-18 10:40:00,41.76,41.77,41.75,41.76,63039.0,34.7408,34.7491,34.7325,34.7408,63039.0
2019-09-18 10:45:00,41.76,41.77,41.74,41.74,33205.0,34.7408,34.7491,34.7242,34.7242,33205.0
2019-09-18 10:50:00,41.74,41.75,41.72,41.75,49382.0,34.7242,34.7325,34.7075,34.7325,49382.0
2019-09-18 10:55:00,41.75,41.76,41.74,41.75,48642.0,34.7325,34.7408,34.7242,34.7325,48642.0
2019-09-18 11:00:00,41.75,41.75,41.72,41.73,51714.0,34.7325,34.7325,34.7075,34.7158,51714.0
2019-09-18 11:05:00,41.73,41.73,41.69,41.7,109608.0,34.7158,34.7158,34.6826,34.6909,109608.0
2019-09-18 11:10:00,41.7,41.71,41.69,41.69,41828.0,34.6909,34.6992,34.6826,34.6826,41828.0
2019-09-18 11:15:00,41.7,41.7,41.68,41.69,70183.0,34.6909,34.6909,34.6742,34.6826,70183.0
2019-09-18 11:20:00,41.69,41.71,41.68,41.7,162900.0,34.6826,34.6992,34.6742,34.6909,162900.0
2019-09-18 11:25:00,41.7,41.7,41.68,41.69,90072.0,34.6909,34.6909,34.6742,34.6826,90072.0
2019-09-18 11:30:00,41.68,41.7,41.67,41.7,48643.0,34.6742,34.6909,34.6659,34.6909,48643.0
2019-09-18 11:35:00,41.7,41.7,41.68,41.68,20720.0,34.6909,34.6909,34.6742,34.6742,20720.0
2019-09-18 11:40:00,41.68,41.69,41.67,41.68,34481.0,34.6742,34.6826,34.6659,34.6742,34481.0
2019-09-18 11:45:00,41.67,41.7,41.67,41.69,46744.0,34.6659,34.6909,34.6659,34.6826,46744.0
2019-09-18 11:50:00,41.69,41.71,41.69,41.7,14901.0,34.6826,34.6992,34.6826,34.6909,14901.0
2019-09-18 11:55:00,41.7,41.73,41.7,41.72,48580.0,34.6909,34.7158,34.6909,34.7075,48580.0
2019-09-18 12:00:00,41.72,41.75,41.71,41.73,51354.0,34.7075,34.7325,34.6992,34.7158,51354.0
2019-09-18 12:05:00,41.74,41.77,41.73,41.76,55809.0,34.7242,34.7491,34.7158,34.7408,55809.0
2019-09-18 12:10:00,41.76,41.77,41.74,41.75,31647.0,34.7408,34.7491,34.7242,34.7325,31647.0
2019-09-18 12:15:00,41.75,41.75,41.73,41.73,71108.0,34.7325,34.7325,34.7158,34.7158,71108.0
2019-09-18 12:20:00,41.74,41.75,41.72,41.74,54437.0,34.7242,34.7325,34.7075,34.7242,54437.0
2019-09-18 12:25:00,41.73,41.75,41.73,41.75,20587.0,34.7158,34.7325,34.7158,34.7325,20587.0
2019-09-18 12:30:00,41.75,41.76,41.74,41.75,55293.0,34.7325,34.7408,34.7242,34.7325,55293.0
2019-09-18 12:35:00,41.75,41.76,41.74,41.75,49853.0,34.7325,34.7408,34.7242,34.7325,49853.0
2019-09-18 12:40:00,41.74,41.75,41.71,41.72,21483.0,34.7242,34.7325,34.6992,34.7075,21483.0
2019-09-18 12:45:00,41.72,41.73,41.71,41.72,112173.0,34.7075,34.7158,34.6992,34.7075,112173.0
2019-09-18 12:50:00,41.72,41.73,41.71,41.71,205392.0,34.7075,34.7158,34.6992,34.6992,205392.0
2019-09-18 12:55:00,41.72,41.72,41.7,41.7,202263.0,34.7075,34.7075,34.6909,34.6909,202263.0
2019-09-18 13:00:00,41.7,41.74,41.7,41.73,523108.0,34.6909,34.7242,34.6909,34.7158,523108.0
2019-09-18 13:05:00,41.73,41.75,41.73,41.75,91468.0,34.7158,34.7325,34.7158,34.7325,91468.0
2019-09-18 13:10:00,41.75,41.78,41.75,41.77,342404.0,34.7325,34.7574,34.7325,34.7491,342404.0
2019-09-18 13:15:00,41.77,41.78,41.76,41.77,39287.0,34.7491,34.7574,34.7408,34.7491,39287.0
2019-09-18 13:20:00,41.76,41.77,41.75,41.76,33965.0,34.7408,34.7491,34.7325,34.7408,33965.0
2019-09-18 13:25:00,41.76,41.76,41.73,41.74,79128.0,34.7408,34.7408,34.7158,34.7242,79128.0
2019-09-18 13:30:00,41.74,41.74,41.73,41.74,14003.0,34.7242,34.7242,34.7158,34.7242,14003.0
2019-09-18 13:35:00,41.74,41.76,41.73,41.75,301874.0,34.7242,34.7408,34.7158,34.7325,301874.0
2019-09-18 13:40:00,41.76,41.78,41.75,41.76,52510.0,34.7408,34.7574,34.7325,34.7408,52510.0
2019-09-18 13:45:00,41.76,41.79,41.75,41.78,45809.0,34.7408,34.7658,34.7325,34.7574,45809.0
2019-09-18 13:50:00,41.77,41.8,41.76,41.79,34797.0,34.7491,34.7741,34.7408,34.7658,34797.0
2019-09-18 13:55:00,41.79,41.8,41.76,41.76,57826.0,34.7658,34.7741,34.7408,34.7408,57826.0
2019-09-18 14:00:00,41.76,41.83,41.6,41.69,430253.0,34.7408,34.799,34.6077,34.6826,430253.0
2019-09-18 14:05:00,41.67,41.79,41.67,41.67,200206.0,34.6659,34.7658,34.6659,34.6659,200206.0
2019-09-18 14:10:00,41.68,41.68,41.51,41.53,234716.0,34.6742,34.6742,34.5328,34.5495,234716.0
2019-09-18 14:15:00,41.52,41.59,41.5,41.54,128409.0,34.5411,34.5994,34.5245,34.5578,128409.0
2019-09-18 14:20:00,41.53,41.58,41.49,41.57,53788.0,34.5495,34.5911,34.5162,34.5827,53788.0
2019-09-18 14:25:00,41.56,41.57,41.5,41.51,110270.0,34.5744,34.5827,34.5245,34.5328,110270.0
2019-09-18 14:30:00,41.52,41.59,41.47,41.58,59878.0,34.5411,34.5994,34.4995,34.5911,59878.0
2019-09-18 14:35:00,41.56,41.58,41.46,41.48,166909.0,34.5744,34.5911,34.4912,34.5079,166909.0
2019-09-18 14:40:00,41.48,41.52,41.46,41.47,207802.0,34.5079,34.5411,34.4912,34.4995,207802.0
2019-09-18 14:45:00,41.47,41.47,41.36,41.44,234409.0,34.4995,34.4995,34.408,34.4746,234409.0
2019-09-18 14:50:00,41.44,41.55,41.42,41.52,256823.0,34.4746,34.5661,34.4579,34.5411,256823.0
2019-09-18 14:55:00,41.53,41.53,41.46,41.48,146622.0,34.5495,34.5495,34.4912,34.5079,146622.0
2019-09-18 15:00:00,41.49,41.55,41.45,41.48,118662.0,34.5162,34.5661,34.4829,34.5079,118662.0
2019-09-18 15:05:00,41.48,41.54,41.47,41.53,66589.0,34.5079,34.5578,34.4995,34.5495,66589.0
2019-09-18 15:10:00,41.54,41.55,41.51,41.52,65192.0,34.5578,34.5661,34.5328,34.5411,65192.0
2019-09-18 15:15:00,41.52,41.55,41.51,41.53,178150.0,34.5411,34.5661,34.5328,34.5495,178150.0
2019-09-18 15:20:00,41.54,41.56,41.5,41.52,112503.0,34.5578,34.5744,34.5245,34.5411,112503.0
2019-09-18 15:25:00,41.53,41.54,41.5,41.5,50117.0,34.5495,34.5578,34.5245,34.5245,50117.0
2019-09-18 15:30:00,41.5,41.58,41.5,41.58,78303.0,34.5245,34.5911,34.5245,34.5911,78303.0
2019-09-18 15:35:00,41.58,41.64,41.58,41.63,130461.0,34.5911,34.641,34.5911,34.6327,130461.0
2019-09-18 15:40:00,41.62,41.67,41.61,41.67,91060.0,34.6243,34.6659,34.616,34.6659,91060.0
2019-09-18 15:45:00,41.67,41.69,41.66,41.68,79994.0,34.6659,34.6826,34.6576,34.6742,79994.0
2019-09-18 15:50:00,41.69,41.69,41.65,41.65,114763.0,34.6826,34.6826,34.6493,34.6493,114763.0
2019-09-18 15:55:00,41.66,41.7,41.65,41.7,205804.0,34.6576,34.6909,34.6493,34.6909,205804.0
2019-09-19 09:30:00,41.63,41.7,41.62,41.7,286309.0,34.6327,34.6909,34.6243,34.6909,286309.0
2019-09-19 09:35:00,41.69,41.73,41.67,41.72,442394.0,34.6826,34.7158,34.6659,34.7075,442394.0
2019-09-19 09:40:00,41.72,41.73,41.66,41.68,239449.0,34.7075,34.7158,34.6576,34.6742,239449.0
2019-09-19 09:45:00,41.68,41.69,41.65,41.68,42779.0,34.6742,34.6826,34.6493,34.6742,42779.0
2019-09-19 09:50:00,41.67,41.68,41.65,41.65,35284.0,34.6659,34.6742,34.6493,34.6493,35284.0
2019-09-19 09:55:00,41.65,41.67,41.64,41.65,20428.0,34.6493,34.6659,34.641,34.6493,20428.0
2019-09-19 10:00:00,41.65,41.68,41.64,41.68,92435.0,34.6493,34.6742,34.641,34.6742,92435.0
2019-09-19 10:05:00,41.68,41.7,41.66,41.68,29982.0,34.6742,34.6909,34.6576,34.6742,29982.0
2019-09-19 10:10:00,41.67,41.69,41.66,41.69,557780.0,34.6659,34.6826,34.6576,34.6826,557780.0
2019-09-19 10:15:00,41.7,41.71,41.68,41.7,172176.0,34.6909,34.6992,34.6742,34.6909,172176.0
2019-09-19 10:20:00,41.7,41.71,41.69,41.7,152440.0,34.6909,34.6992,34.6826,34.6909,152440.0
2019-09-19 10:25:00,41.7,41.7,41.66,41.66,206811.0,34.6909,34.6909,34.6576,34.6576,206811.0
2019-09-19 10:30:00,41.67,41.7,41.66,41.7,144748.0,34.6659,34.6909,34.6576,34.6909,144748.0
2019-09-19 10:35:00,41.7,41.71,41.69,41.71,112961.0,34.6909,34.6992,34.6826,34.6992,112961.0
2019-09-19 10:40:00,41.71,41.72,41.7,41.72,387455.0,34.6992,34.7075,34.6909,34.7075,387455.0
2019-09-19 10:45:00,41.71,41.73,41.7,41.72,307216.0,34.6992,34.7158,34.6909,34.7075,307216.0
2019-09-19 10:50:00,41.73,41.75,41.72,41.75,80538.0,34.7158,34.7325,34.7075,34.7325,80538.0
2019-09-19 10:55:00,41.74,41.75,41.7,41.71,157062.0,34.7242,34.7325,34.6909,34.6992,157062.0
2019-09-19 11:00:00,41.71,41.72,41.68,41.69,100152.0,34.6992,34.7075,34.6742,34.6826,100152.0
2019-09-19 11:05:00,41.7,41.72,41.69,41.71,63876.0,34.6909,34.7075,34.6826,34.6992,63876.0
2019-09-19 11:10:00,41.71,41.72,41.69,41.71,62375.0,34.6992,34.7075,34.6826,34.6992,62375.0
2019-09-19 11:15:00,41.71,41.72,41.69,41.72,57675.0,34.6992,34.7075,34.6826,34.7075,57675.0
2019-09-19 11:20:00,41.72,41.73,41.69,41.71,55317.0,34.7075,34.7158,34.6826,34.6992,55317.0
2019-09-19 11:25:00,41.7,41.71,41.66,41.68,79595.0,34.6909,34.6992,34.6576,34.6742,79595.0
2019-09-19 11:30:00,41.68,41.71,41.67,41.71,60406.0,34.6742,34.6992,34.6659,34.6992,60406.0
2019-09-19 11:35:00,41.71,41.73,41.69,41.72,176756.0,34.6992,34.7158,34.6826,34.7075,176756.0
2019-09-19 11:40:00,41.72,41.72,41.67,41.68,136240.0,34.7075,34.7075,34.6659,34.6742,136240.0
2019-09-19 11:45:00,41.68,41.69,41.67,41.69,35821.0,34.6742,34.6826,34.6659,34.6826,35821.0
2019-09-19 11:50:00,41.69,41.69,41.65,41.67,122704.0,34.6826,34.6826,34.6493,34.6659,122704.0
2019-09-19 11:55:00,41.66,41.68,41.64,41.68,35886.0,34.6576,34.6742,34.641,34.6742,35886.0
2019-09-19 12:00:00,41.68,41.69,41.67,41.67,57569.0,34.6742,34.6826,34.6659,34.6659,57569.0
2019-09-19 12:05:00,41.67,41.68,41.65,41.68,36319.0,34.6659,34.6742,34.6493,34.6742,36319.0
2019-09-19 12:10:00,41.67,41.68,41.65,41.66,36970.0,34.6659,34.6742,34.6493,34.6576,36970.0
2019-09-19 12:15:00,41.66,41.67,41.65,41.65,64718.0,34.6576,34.6659,34.6493,34.6493,64718.0
2019-09-19 12:20:00,41.65,41.66,41.63,41.63,34946.0,34.6493,34.6576,34.6327,34.6327,34946.0
2019-09-19 12:25:00,41.64,41.66,41.58,41.59,170317.0,34.641,34.6576,34.5911,34.5994,170317.0
2019-09-19 12:30:00,41.6,41.63,41.59,41.62,80496.0,34.6077,34.6327,34.5994,34.6243,80496.0
2019-09-19 12:35:00,41.62,41.65,41.62,41.65,128881.0,34.6243,34.6493,34.6243,34.6493,128881.0
2019-09-19 12:40:00,41.65,41.66,41.64,41.66,29804.0,34.6493,34.6576,34.641,34.6576,29804.0
2019-09-19 12:45:00,41.66,41.68,41.65,41.66,29832.0,34.6576,34.6742,34.6493,34.6576,29832.0
2019-09-19 12:50:00,41.67,41.67,41.64,41.65,83072.0,34.6659,34.6659,34.641,34.6493,83072.0
2019-09-19 12:55:00,41.65,41.68,41.65,41.66,29612.0,34.6493,34.6742,34.6493,34.6576,29612.0
2019-09-19 13:00:00,41.66,41.69,41.65,41.69,88788.0,34.6576,34.6826,34.6493,34.6826,88788.0
2019-09-19 13:05:00,41.68,41.69,41.64,41.66,160278.0,34.6742,34.6826,34.641,34.6576,160278.0
2019-09-19 13:10:00,41.66,41.66,41.64,41.65,69917.0,34.6576,34.6576,34.641,34.6493,69917.0
2019-09-19 13:15:00,41.66,41.68,41.65,41.68,46942.0,34.6576,34.6742,34.6493,34.6742,46942.0
2019-09-19 13:20:00,41.67,41.68,41.65,41.67,64577.0,34.6659,34.6742,34.6493,34.6659,64577.0
2019-09-19 13:25:00,41.67,41.68,41.65,41.67,42172.0,34.6659,34.6742,34.6493,34.6659,42172.0
2019-09-19 13:30:00,41.66,41.67,41.58,41.63,314870.0,34.6576,34.6659,34.5911,34.6327,314870.0
2019-09-19 13:35:00,41.62,41.64,41.6,41.62,167589.0,34.6243,34.641,34.6077,34.6243,167589.0
2019-09-19 13:40:00,41.62,41.62,41.58,41.6,65257.0,34.6243,34.6243,34.5911,34.6077,65257.0
2019-09-19 13:45:00,41.6,41.63,41.59,41.62,110653.0,34.6077,34.6327,34.5994,34.6243,110653.0
2019-09-19 13:50:00,41.62,41.64,41.61,41.64,45078.0,34.6243,34.641,34.616,34.641,45078.0
2019-09-19 13:55:00,41.63,41.64,41.62,41.64,34276.0,34.6327,34.641,34.6243,34.641,34276.0
2019-09-19 14:00:00,41.63,41.65,41.63,41.64,26140.0,34.6327,34.6493,34.6327,34.641,26140.0
2019-09-19 14:05:00,41.64,41.64,41.61,41.62,33767.0,34.641,34.641,34.616,34.6243,33767.0
2019-09-19 14:10:00,41.63,41.64,41.62,41.64,51256.0,34.6327,34.641,34.6243,34.641,51256.0
2019-09-19 14:15:00,41.64,41.66,41.64,41.66,45043.0,34.641,34.6576,34.641,34.6576,45043.0
2019-09-19 14:20:00,41.65,41.66,41.62,41.64,85095.0,34.6493,34.6576,34.6243,34.641,85095.0
2019-09-19 14:25:00,41.63,41.64,41.61,41.63,55198.0,34.6327,34.641,34.616,34.6327,55198.0
2019-09-19 14:30:00,41.63,41.63,41.6,41.61,81311.0,34.6327,34.6327,34.6077,34.616,81311.0
2019-09-19 14:35:00,41.61,41.62,41.58,41.6,56415.0,34.616,34.6243,34.5911,34.6077,56415.0
2019-09-19 14:40:00,41.6,41.62,41.59,41.61,62156.0,34.6077,34.6243,34.5994,34.616,62156.0
2019-09-19 14:45:00,41.61,41.61,41.58,41.59,119661.0,34.616,34.616,34.5911,34.5994,119661.0
2019-09-19 14:50:00,41.59,41.6,41.57,41.58,110834.0,34.5994,34.6077,34.5827,34.5911,110834.0
2019-09-19 14:55:00,41.57,41.58,41.55,41.57,119270.0,34.5827,34.5911,34.5661,34.5827,119270.0
2019-09-19 15:00:00,41.56,41.58,41.54,41.55,63543.0,34.5744,34.5911,34.5578,34.5661,63543.0
2019-09-19 15:05:00,41.56,41.56,41.53,41.55,80930.0,34.5744,34.5744,34.5495,34.5661,80930.0
2019-09-19 15:10:00,41.55,41.55,41.52,41.53,69203.0,34.5661,34.5661,34.5411,34.5495,69203.0
2019-09-19 15:15:00,41.53,41.54,41.52,41.54,81953.0,34.5495,34.5578,34.5411,34.5578,81953.0
2019-09-19 15:20:00,41.54,41.54,41.52,41.54,83582.0,34.5578,34.5578,34.5411,34.5578,83582.0
2019-09-19 15:25:00,41.54,41.54,41.5,41.52,217451.0,34.5578,34.5578,34.5245,34.5411,217451.0
2019-09-19 15:30:00,41.51,41.51,41.44,41.45,170058.0,34.5328,34.5328,34.4746,34.4829,170058.0
2019-09-19 15:35:00,41.45,41.49,41.44,41.48,214911.0,34.4829,34.5162,34.4746,34.5079,214911.0
2019-09-19 15:40:00,41.49,41.49,41.46,41.47,64940.0,34.5162,34.5162,34.4912,34.4995,64940.0
2019-09-19 15:45:00,41.47,41.47,41.44,41.44,138161.0,34.4995,34.4995,34.4746,34.4746,138161.0
2019-09-19 15:50:00,41.44,41.46,41.41,41.45,390239.0,34.4746,34.4912,34.4496,34.4829,390239.0
2019-09-19 15:55:00,41.45,41.47,41.44,41.44,955991.0,34.4829,34.4995,34.4746,34.4746,955991.0
2019-09-20 09:30:00,41.81,41.82,41.77,41.78,312322.0,34.7824,34.7907,34.7491,34.7574,312322.0
2019-09-20 09:35:00,41.79,41.82,41.76,41.82,115705.0,34.7658,34.7907,34.7408,34.7907,115705.0
2019-09-20 09:40:00,41.82,41.84,41.81,41.83,69152.0,34.7907,34.8074,34.7824,34.799,69152.0
2019-09-20 09:45:00,41.82,41.84,41.77,41.77,324754.0,34.7907,34.8074,34.7491,34.7491,324754.0
2019-09-20 09:50:00,41.77,41.78,41.76,41.77,207187.0,34.7491,34.7574,34.7408,34.7491,207187.0
2019-09-20 09:55:00,41.77,41.77,41.75,41.76,95547.0,34.7491,34.7491,34.7325,34.7408,95547.0
2019-09-20 10:00:00,41.76,41.78,41.74,41.75,245593.0,34.7408,34.7574,34.7242,34.7325,245593.0
2019-09-20 10:05:00,41.75,41.77,41.72,41.77,97006.0,34.7325,34.7491,34.7075,34.7491,97006.0
2019-09-20 10:10:00,41.77,41.78,41.74,41.75,84175.0,34.7491,34.7574,34.7242,34.7325,84175.0
2019-09-20 10:15:00,41.74,41.76,41.73,41.76,219544.0,34.7242,34.7408,34.7158,34.7408,219544.0
2019-09-20 10:20:00,41.76,41.77,41.74,41.76,33611.0,34.7408,34.7491,34.7242,34.7408,33611.0
2019-09-20 10:25:00,41.75,41.76,41.73,41.74,35175.0,34.7325,34.7408,34.7158,34.7242,35175.0
2019-09-20 10:30:00,41.74,41.77,41.73,41.73,93938.0,34.7242,34.7491,34.7158,34.7158,93938.0
2019-09-20 10:35:00,41.74,41.76,41.72,41.73,62363.0,34.7242,34.7408,34.7075,34.7158,62363.0
2019-09-20 10:40:00,41.73,41.74,41.71,41.73,63391.0,34.7158,34.7242,34.6992,34.7158,63391.0
2019-09-20 10:45:00,41.73,41.74,41.71,41.71,66330.0,34.7158,34.7242,34.6992,34.6992,66330.0
2019-09-20 10:50:00,41.7,41.72,41.69,41.7,49877.0,34.6909,34.7075,34.6826,34.6909,49877.0
2019-09-20 10:55:00,41.7,41.73,41.69,41.71,84046.0,34.6909,34.7158,34.6826,34.6992,84046.0
2019-09-20 11:00:00,41.7,41.72,41.69,41.69,64059.0,34.6909,34.7075,34.6826,34.6826,64059.0
2019-09-20 11:05:00,41.69,41.76,41.69,41.75,65596.0,34.6826,34.7408,34.6826,34.7325,65596.0
2019-09-20 11:10:00,41.75,41.79,41.74,41.76,133375.0,34.7325,34.7658,34.7242,34.7408,133375.0
2019-09-20 11:15:00,41.75,41.77,41.71,41.73,101394.0,34.7325,34.7491,34.6992,34.7158,101394.0
2019-09-20 11:20:00,41.73,41.75,41.72,41.73,39035.0,34.7158,34.7325,34.7075,34.7158,39035.0
2019-09-20 11:25:00,41.73,41.73,41.69,41.71,61338.0,34.7158,34.7158,34.6826,34.6992,61338.0
2019-09-20 11:30:00,41.71,41.72,41.69,41.71,66994.0,34.6992,34.7075,34.6826,34.6992,66994.0
2019-09-20 11:35:00,41.71,41.72,41.68,41.7,94182.0,34.6992,34.7075,34.6742,34.6909,94182.0
2019-09-20 11:40:00,41.7,41.71,41.67,41.69,132769.0,34.6909,34.6992,34.6659,34.6826,132769.0
2019-09-20 11:45:00,41.69,41.7,41.66,41.7,284127.0,34.6826,34.6909,34.6576,34.6909,284127.0
2019-09-20 11:50:00,41.69,41.71,41.69,41.69,113432.0,34.6826,34.6992,34.6826,34.6826,113432.0
2019-09-20 11:55:00,41.69,41.73,41.68,41.72,59097.0,34.6826,34.7158,34.6742,34.7075,59097.0
2019-09-20 12:00:00,41.73,41.75,41.71,41.72,115232.0,34.7158,34.7325,34.6992,34.7075,115232.0
2019-09-20 12:05:00,41.72,41.73,41.71,41.72,36662.0,34.7075,34.7158,34.6992,34.7075,36662.0
2019-09-20 12:10:00,41.72,41.74,41.72,41.73,110524.0,34.7075,34.7242,34.7075,34.7158,110524.0
2019-09-20 12:15:00,41.73,41.74,41.71,41.72,86372.0,34.7158,34.7242,34.6992,34.7075,86372.0
2019-09-20 12:20:00,41.73,41.74,41.71,41.72,42427.0,34.7158,34.7242,34.6992,34.7075,42427.0
2019-09-20 12:25:00,41.72,41.73,41.7,41.71,77866.0,34.7075,34.7158,34.6909,34.6992,77866.0
2019-09-20 12:30:00,41.71,41.72,41.68,41.69,121002.0,34.6992,34.7075,34.6742,34.6826,121002.0
2019-09-20 12:35:00,41.68,41.7,41.66,41.7,81505.0,34.6742,34.6909,34.6576,34.6909,81505.0
2019-09-20 12:40:00,41.69,41.69,41.67,41.69,121154.0,34.6826,34.6826,34.6659,34.6826,121154.0
2019-09-20 12:45:00,41.69,41.7,41.68,41.69,36757.0,34.6826,34.6909,34.6742,34.6826,36757.0
2019-09-20 12:50:00,41.69,41.71,41.68,41.7,80955.0,34.6826,34.6992,34.6742,34.6909,80955.0
2019-09-20 12:55:00,41.7,41.71,41.7,41.71,36944.0,34.6909,34.6992,34.6909,34.6992,36944.0
2019-09-20 13:00:00,41.71,41.72,41.7,41.71,76664.0,34.6992,34.7075,34.6909,34.6992,76664.0
2019-09-20 13:05:00,41.71,41.73,41.71,41.73,52706.0,34.6992,34.7158,34.6992,34.7158,52706.0
2019-09-20 13:10:00,41.72,41.73,41.49,41.5,1387003.0,34.7075,34.7158,34.5162,34.5245,1387003.0
2019-09-20 13:15:00,41.49,41.52,41.39,41.47,765241.0,34.5162,34.5411,34.433,34.4995,765241.0
2019-09-20 13:20:00,41.46,41.5,41.41,41.47,257630.0,34.4912,34.5245,34.4496,34.4995,257630.0
2019-09-20 13:25:00,41.48,41.53,41.47,41.53,112598.0,34.5079,34.5495,34.4995,34.5495,112598.0
2019-09-20 13:30:00,41.54,41.54,41.46,41.5,148345.0,34.5578,34.5578,34.4912,34.5245,148345.0
2019-09-20 13:35:00,41.5,41.52,41.47,41.47,165712.0,34.5245,34.5411,34.4995,34.4995,165712.0
2019-09-20 13:40:00,41.47,41.49,41.43,41.46,173158.0,34.4995,34.5162,34.4663,34.4912,173158.0
2019-09-20 13:45:00,41.47,41.48,41.41,41.42,135910.0,34.4995,34.5079,34.4496,34.4579,135910.0
2019-09-20 13:50:00,41.42,41.44,41.41,41.41,125328.0,34.4579,34.4746,34.4496,34.4496,125328.0
2019-09-20 13:55:00,41.41,41.51,41.41,41.48,242653.0,34.4496,34.5328,34.4496,34.5079,242653.0
2019-09-20 14:00:00,41.48,41.57,41.48,41.52,431180.0,34.5079,34.5827,34.5079,34.5411,431180.0
2019-09-20 14:05:00,41.52,41.52,41.48,41.51,127410.0,34.5411,34.5411,34.5079,34.5328,127410.0
2019-09-20 14:10:00,41.51,41.52,41.48,41.49,104952.0,34.5328,34.5411,34.5079,34.5162,104952.0
2019-09-20 14:15:00,41.48,41.52,41.48,41.51,62682.0,34.5079,34.5411,34.5079,34.5328,62682.0
2019-09-20 14:20:00,41.5,41.55,41.49,41.54,131768.0,34.5245,34.5661,34.5162,34.5578,131768.0
2019-09-20 14:25:00,41.54,41.55,41.52,41.55,149782.0,34.5578,34.5661,34.5411,34.5661,149782.0
2019-09-20 14:30:00,41.54,41.57,41.53,41.56,72268.0,34.5578,34.5827,34.5495,34.5744,72268.0
2019-09-20 14:35:00,41.56,41.58,41.55,41.57,102954.0,34.5744,34.5911,34.5661,34.5827,102954.0
2019-09-20 14:40:00,41.57,41.58,41.54,41.56,60705.0,34.5827,34.5911,34.5578,34.5744,60705.0
2019-09-20 14:45:00,41.55,41.57,41.55,41.57,66189.0,34.5661,34.5827,34.5661,34.5827,66189.0
2019-09-20 14:50:00,41.56,41.58,41.56,41.57,53550.0,34.5744,34.5911,34.5744,34.5827,53550.0
2019-09-20 14:55:00,41.58,41.58,41.54,41.55,70690.0,34.5911,34.5911,34.5578,34.5661,70690.0
2019-09-20 15:00:00,41.55,41.57,41.54,41.55,92542.0,34.5661,34.5827,34.5578,34.5661,92542.0
2019-09-20 15:05:00,41.55,41.56,41.52,41.53,99427.0,34.5661,34.5744,34.5411,34.5495,99427.0
2019-09-20 15:10:00,41.53,41.55,41.51,41.55,114936.0,34.5495,34.5661,34.5328,34.5661,114936.0
2019-09-20 15:15:00,41.55,41.57,41.54,41.54,128387.0,34.5661,34.5827,34.5578,34.5578,128387.0
2019-09-20 15:20:00,41.54,41.55,41.5,41.52,141001.0,34.5578,34.5661,34.5245,34.5411,141001.0
2019-09-20 15:25:00,41.52,41.54,41.51,41.53,88558.0,34.5411,34.5578,34.5328,34.5495,88558.0
2019-09-20 15:30:00,41.53,41.54,41.5,41.51,140395.0,34.5495,34.5578,34.5245,34.5328,140395.0
2019-09-20 15:35:00,41.51,41.53,41.5,41.52,243719.0,34.5328,34.5495,34.5245,34.5411,243719.0
2019-09-20 15:40:00,41.52,41.55,41.51,41.53,223465.0,34.5411,34.5661,34.5328,34.5495,223465.0
2019-09-20 15:45:00,41.53,41.54,41.5,41.51,369178.0,34.5495,34.5578,34.5245,34.5328,369178.0
2019-09-20 15:50:00,41.51,41.55,41.51,41.55,437465.0,34.5328,34.5661,34.5328,34.5661,437465.0
2019-09-20 15:55:00,41.55,41.56,41.51,41.51,1131135.0,34.5661,34.5744,34.5328,34.5328,1131135.0
2019-09-23 09:30:00,41.46,41.49,41.41,41.46,332978.0,34.4912,34.5162,34.4496,34.4912,332978.0
2019-09-23 09:35:00,41.46,41.51,41.45,41.51,164552.0,34.4912,34.5328,34.4829,34.5328,164552.0
2019-09-23 09:40:00,41.51,41.55,41.49,41.55,154293.0,34.5328,34.5661,34.5162,34.5661,154293.0
2019-09-23 09:45:00,41.55,41.56,41.51,41.55,154828.0,34.5661,34.5744,34.5328,34.5661,154828.0
2019-09-23 09:50:00,41.55,41.61,41.54,41.61,95390.0,34.5661,34.616,34.5578,34.616,95390.0
2019-09-23 09:55:00,41.61,41.61,41.53,41.54,496626.0,34.616,34.616,34.5495,34.5578,496626.0
2019-09-23 10:00:00,41.54,41.54,41.5,41.5,314209.0,34.5578,34.5578,34.5245,34.5245,314209.0
2019-09-23 10:05:00,41.5,41.51,41.45,41.46,197086.0,34.5245,34.5328,34.4829,34.4912,197086.0
2019-09-23 10:10:00,41.45,41.47,41.43,41.44,425776.0,34.4829,34.4995,34.4663,34.4746,425776.0
2019-09-23 10:15:00,41.45,41.49,41.44,41.48,219031.0,34.4829,34.5162,34.4746,34.5079,219031.0
2019-09-23 10:20:00,41.48,41.51,41.47,41.51,236531.0,34.5079,34.5328,34.4995,34.5328,236531.0
2019-09-23 10:25:00,41.5,41.54,41.49,41.54,216325.0,34.5245,34.5578,34.5162,34.5578,216325.0
2019-09-23 10:30:00,41.54,41.57,41.53,41.53,177342.0,34.5578,34.5827,34.5495,34.5495,177342.0
2019-09-23 10:35:00,41.54,41.56,41.53,41.53,130859.0,34.5578,34.5744,34.5495,34.5495,130859.0
2019-09-23 10:40:00,41.54,41.55,41.52,41.54,197506.0,34.5578,34.5661,34.5411,34.5578,197506.0
2019-09-23 10:45:00,41.53,41.54,41.52,41.54,211687.0,34.5495,34.5578,34.5411,34.5578,211687.0
2019-09-23 10:50:00,41.53,41.56,41.52,41.52,180483.0,34.5495,34.5744,34.5411,34.5411,180483.0
2019-09-23 10:55:00,41.53,41.55,41.53,41.55,66142.0,34.5495,34.5661,34.5495,34.5661,66142.0
2019-09-23 11:00:00,41.55,41.6,41.54,41.6,361198.0,34.5661,34.6077,34.5578,34.6077,361198.0
2019-09-23 11:05:00,41.59,41.61,41.58,41.59,201315.0,34.5994,34.616,34.5911,34.5994,201315.0
2019-09-23 11:10:00,41.59,41.59,41.57,41.59,154242.0,34.5994,34.5994,34.5827,34.5994,154242.0
2019-09-23 11:15:00,41.59,41.62,41.58,41.6,156974.0,34.5994,34.6243,34.5911,34.6077,156974.0
2019-09-23 11:20:00,41.61,41.63,41.6,41.63,112225.0,34.616,34.6327,34.6077,34.6327,112225.0
2019-09-23 11:25:00,41.62,41.63,41.59,41.6,593272.0,34.6243,34.6327,34.5994,34.6077,593272.0
2019-09-23 11:30:00,41.6,41.62,41.59,41.59,341226.0,34.6077,34.6243,34.5994,34.5994,341226.0
2019-09-23 11:35:00,41.59,41.6,41.58,41.59,125877.0,34.5994,34.6077,34.5911,34.5994,125877.0
2019-09-23 11:40:00,41.59,41.61,41.58,41.58,43312.0,34.5994,34.616,34.5911,34.5911,43312.0
2019-09-23 11:45:00,41.59,41.59,41.57,41.58,90944.0,34.5994,34.5994,34.5827,34.5911,90944.0
2019-09-23 11:50:00,41.57,41.58,41.56,41.57,86178.0,34.5827,34.5911,34.5744,34.5827,86178.0
2019-09-23 11:55:00,41.58,41.59,41.57,41.58,35591.0,34.5911,34.5994,34.5827,34.5911,35591.0
2019-09-23 12:00:00,41.58,41.59,41.57,41.59,78879.0,34.5911,34.5994,34.5827,34.5994,78879.0
2019-09-23 12:05:00,41.58,41.62,41.58,41.62,98934.0,34.5911,34.6243,34.5911,34.6243,98934.0
2019-09-23 12:10:00,41.62,41.62,41.6,41.61,74494.0,34.6243,34.6243,34.6077,34.616,74494.0
2019-09-23 12:15:00,41.6,41.61,41.6,41.6,23605.0,34.6077,34.616,34.6077,34.6077,23605.0
2019-09-23 12:20:00,41.61,41.62,41.6,41.61,201895.0,34.616,34.6243,34.6077,34.616,201895.0
2019-09-23 12:25:00,41.61,41.64,41.61,41.63,25336.0,34.616,34.641,34.616,34.6327,25336.0
2019-09-23 12:30:00,41.62,41.63,41.61,41.62,45053.0,34.6243,34.6327,34.616,34.6243,45053.0
2019-09-23 12:35:00,41.62,41.62,41.6,41.61,108496.0,34.6243,34.6243,34.6077,34.616,108496.0
2019-09-23 12:40:00,41.61,41.63,41.6,41.63,146160.0,34.616,34.6327,34.6077,34.6327,146160.0
2019-09-23 12:45:00,41.62,41.63,41.59,41.6,70272.0,34.6243,34.6327,34.5994,34.6077,70272.0
2019-09-23 12:50:00,41.59,41.6,41.58,41.58,51454.0,34.5994,34.6077,34.5911,34.5911,51454.0
2019-09-23 12:55:00,41.58,41.6,41.56,41.58,131910.0,34.5911,34.6077,34.5744,34.5911,131910.0
2019-09-23 13:00:00,41.58,41.61,41.58,41.6,87105.0,34.5911,34.616,34.5911,34.6077,87105.0
2019-09-23 13:05:00,41.59,41.6,41.58,41.59,36086.0,34.5994,34.6077,34.5911,34.5994,36086.0
2019-09-23 13:10:00,41.59,41.6,41.58,41.58,21176.0,34.5994,34.6077,34.5911,34.5911,21176.0
2019-09-23 13:15:00,41.59,41.61,41.57,41.6,38778.0,34.5994,34.616,34.5827,34.6077,38778.0
2019-09-23 13:20:00,41.6,41.61,41.6,41.61,18985.0,34.6077,34.616,34.6077,34.616,18985.0
2019-09-23 13:25:00,41.6,41.62,41.6,41.62,19462.0,34.6077,34.6243,34.6077,34.6243,19462.0
2019-09-23 13:30:00,41.62,41.62,41.6,41.6,28836.0,34.6243,34.6243,34.6077,34.6077,28836.0
2019-09-23 13:35:00,41.61,41.62,41.6,41.62,20327.0,34.616,34.6243,34.6077,34.6243,20327.0
2019-09-23 13:40:00,41.62,41.64,41.61,41.64,274396.0,34.6243,34.641,34.616,34.641,274396.0
2019-09-23 13:45:00,41.64,41.64,41.62,41.63,52550.0,34.641,34.641,34.6243,34.6327,52550.0
2019-09-23 13:50:00,41.63,41.63,41.62,41.63,14968.0,34.6327,34.6327,34.6243,34.6327,14968.0
2019-09-23 13:55:00,41.62,41.63,41.62,41.62,30254.0,34.6243,34.6327,34.6243,34.6243,30254.0
2019-09-23 14:00:00,41.62,41.63,41.61,41.61,30721.0,34.6243,34.6327,34.616,34.616,30721.0
2019-09-23 14:05:00,41.62,41.62,41.6,41.61,25191.0,34.6243,34.6243,34.6077,34.616,25191.0
2019-09-23 14:10:00,41.6,41.62,41.6,41.6,49772.0,34.6077,34.6243,34.6077,34.6077,49772.0
2019-09-23 14:15:00,41.61,41.61,41.59,41.61,29892.0,34.616,34.616,34.5994,34.616,29892.0
2019-09-23 14:20:00,41.61,41.61,41.58,41.59,95524.0,34.616,34.616,34.5911,34.5994,95524.0
2019-09-23 14:25:00,41.59,41.62,41.59,41.61,36908.0,34.5994,34.6243,34.5994,34.616,36908.0
2019-09-23 14:30:00,41.62,41.63,41.61,41.62,56956.0,34.6243,34.6327,34.616,34.6243,56956.0
2019-09-23 14:35:00,41.62,41.63,41.6,41.61,32777.0,34.6243,34.6327,34.6077,34.616,32777.0
2019-09-23 14:40:00,41.6,41.62,41.6,41.61,33519.0,34.6077,34.6243,34.6077,34.616,33519.0
2019-09-23 14:45:00,41.62,41.62,41.6,41.61,31763.0,34.6243,34.6243,34.6077,34.616,31763.0
2019-09-23 14:50:00,41.6,41.61,41.6,41.6,59502.0,34.6077,34.616,34.6077,34.6077,59502.0
2019-09-23 14:55:00,41.61,41.62,41.6,41.61,84790.0,34.616,34.6243,34.6077,34.616,84790.0
2019-09-23 15:00:00,41.6,41.61,41.6,41.61,93396.0,34.6077,34.616,34.6077,34.616,93396.0
2019-09-23 15:05:00,41.61,41.63,41.6,41.62,209672.0,34.616,34.6327,34.6077,34.6243,209672.0
2019-09-23 15:10:00,41.62,41.63,41.62,41.63,43543.0,34.6243,34.6327,34.6243,34.6327,43543.0
2019-09-23 15:15:00,41.63,41.64,41.62,41.63,127622.0,34.6327,34.641,34.6243,34.6327,127622.0
2019-09-23 15:20:00,41.64,41.64,41.62,41.64,85188.0,34.641,34.641,34.6243,34.641,85188.0
2019-09-23 15:25:00,41.64,41.64,41.6,41.61,139454.0,34.641,34.641,34.6077,34.616,139454.0
2019-09-23 15:30:00,41.61,41.62,41.59,41.61,97941.0,34.616,34.6243,34.5994,34.616,97941.0
2019-09-23 15:35:00,41.61,41.61,41.59,41.59,38877.0,34.616,34.616,34.5994,34.5994,38877.0
2019-09-23 15:40:00,41.6,41.61,41.59,41.61,61052.0,34.6077,34.616,34.5994,34.616,61052.0
2019-09-23 15:45:00,41.6,41.63,41.6,41.63,83565.0,34.6077,34.6327,34.6077,34.6327,83565.0
2019-09-23 15:50:00,41.63,41.64,41.6,41.61,332252.0,34.6327,34.641,34.6077,34.616,332252.0
2019-09-23 15:55:00,41.61,41.64,41.59,41.64,2883601.0,34.616,34.641,34.5994,34.641,2883601.0
2019-09-24 09:30:00,41.04,41.08,40.94,40.96,2720459.0,34.5776,34.6113,34.4934,34.5102,2720459.0
2019-09-24 09:35:00,40.97,40.98,40.92,40.93,700023.0,34.5186,34.5271,34.4765,34.4849,700023.0
2019-09-24 09:40:00,40.92,40.96,40.92,40.92,127775.0,34.4765,34.5102,34.4765,34.4765,127775.0
2019-09-24 09:45:00,40.93,40.94,40.9,40.92,112706.0,34.4849,34.4934,34.4597,34.4765,112706.0
2019-09-24 09:50:00,40.92,40.94,40.91,40.94,102495.0,34.4765,34.4934,34.4681,34.4934,102495.0
2019-09-24 09:55:00,40.94,40.96,40.89,40.9,117878.0,34.4934,34.5102,34.4512,34.4597,117878.0
2019-09-24 10:00:00,40.9,40.93,40.87,40.93,226121.0,34.4597,34.4849,34.4344,34.4849,226121.0
2019-09-24 10:05:00,40.93,40.93,40.87,40.91,305304.0,34.4849,34.4849,34.4344,34.4681,305304.0
2019-09-24 10:10:00,40.9,40.93,40.9,40.91,83654.0,34.4597,34.4849,34.4597,34.4681,83654.0
2019-09-24 10:15:00,40.91,40.91,40.87,40.91,118635.0,34.4681,34.4681,34.4344,34.4681,118635.0
2019-09-24 10:20:00,40.92,40.94,40.81,40.82,306200.0,34.4765,34.4934,34.3838,34.3922,306200.0
2019-09-24 10:25:00,40.82,40.86,40.81,40.85,204847.0,34.3922,34.426,34.3838,34.4175,204847.0
2019-09-24 10:30:00,40.85,40.87,40.84,40.87,76774.0,34.4175,34.4344,34.4091,34.4344,76774.0
2019-09-24 10:35:00,40.86,40.88,40.85,40.86,45010.0,34.426,34.4428,34.4175,34.426,45010.0
2019-09-24 10:40:00,40.86,40.87,40.83,40.84,92058.0,34.426,34.4344,34.4007,34.4091,92058.0
2019-09-24 10:45:00,40.85,40.85,40.79,40.82,128502.0,34.4175,34.4175,34.367,34.3922,128502.0
2019-09-24 10:50:00,40.82,40.83,40.81,40.82,105381.0,34.3922,34.4007,34.3838,34.3922,105381.0
2019-09-24 10:55:00,40.82,40.82,40.8,40.8,96764.0,34.3922,34.3922,34.3754,34.3754,96764.0
2019-09-24 11:00:00,40.81,40.81,40.75,40.75,86064.0,34.3838,34.3838,34.3333,34.3333,86064.0
2019-09-24 11:05:00,40.76,40.76,40.73,40.76,101911.0,34.3417,34.3417,34.3164,34.3417,101911.0
2019-09-24 11:10:00,40.77,40.79,40.76,40.79,34544.0,34.3501,34.367,34.3417,34.367,34544.0
2019-09-24 11:15:00,40.78,40.79,40.76,40.78,47115.0,34.3585,34.367,34.3417,34.3585,47115.0
2019-09-24 11:20:00,40.78,40.79,40.77,40.77,89958.0,34.3585,34.367,34.3501,34.3501,89958.0
2019-09-24 11:25:00,40.77,40.79,40.75,40.75,140038.0,34.3501,34.367,34.3333,34.3333,140038.0
2019-09-24 11:30:00,40.76,40.78,40.74,40.76,39590.0,34.3417,34.3585,34.3248,34.3417,39590.0
2019-09-24 11:35:00,40.76,40.76,40.71,40.72,67595.0,34.3417,34.3417,34.2996,34.308,67595.0
2019-09-24 11:40:00,40.71,40.74,40.7,40.7,156393.0,34.2996,34.3248,34.2911,34.2911,156393.0
2019-09-24 11:45:00,40.71,40.76,40.71,40.76,129316.0,34.2996,34.3417,34.2996,34.3417,129316.0
2019-09-24 11:50:00,40.76,40.76,40.74,40.74,46731.0,34.3417,34.3417,34.3248,34.3248,46731.0
2019-09-24 11:55:00,40.75,40.77,40.74,40.75,114694.0,34.3333,34.3501,34.3248,34.3333,114694.0
2019-09-24 12:00:00,40.75,40.77,40.73,40.76,78156.0,34.3333,34.3501,34.3164,34.3417,78156.0
2019-09-24 12:05:00,40.76,40.78,40.75,40.77,28766.0,34.3417,34.3585,34.3333,34.3501,28766.0
2019-09-24 12:10:00,40.78,40.78,40.75,40.76,49516.0,34.3585,34.3585,34.3333,34.3417,49516.0
2019-09-24 12:15:00,40.76,40.77,40.72,40.72,46260.0,34.3417,34.3501,34.308,34.308,46260.0
2019-09-24 12:20:00,40.71,40.73,40.62,40.66,225297.0,34.2996,34.3164,34.2237,34.2574,225297.0
2019-09-24 12:25:00,40.67,40.7,40.62,40.66,100612.0,34.2659,34.2911,34.2237,34.2574,100612.0
2019-09-24 12:30:00,40.67,40.7,40.64,40.68,96417.0,34.2659,34.2911,34.2406,34.2743,96417.0
2019-09-24 12:35:00,40.68,40.69,40.63,40.66,138092.0,34.2743,34.2827,34.2322,34.2574,138092.0
2019-09-24 12:40:00,40.66,40.67,40.62,40.65,86433.0,34.2574,34.2659,34.2237,34.249,86433.0
2019-09-24 12:45:00,40.66,40.69,40.64,40.68,126401.0,34.2574,34.2827,34.2406,34.2743,126401.0
2019-09-24 12:50:00,40.68,40.68,40.63,40.64,139236.0,34.2743,34.2743,34.2322,34.2406,139236.0
2019-09-24 12:55:00,40.63,40.65,40.62,40.65,134063.0,34.2322,34.249,34.2237,34.249,134063.0
2019-09-24 13:00:00,40.65,40.71,40.64,40.7,126825.0,34.249,34.2996,34.2406,34.2911,126825.0
2019-09-24 13:05:00,40.71,40.73,40.7,40.72,132342.0,34.2996,34.3164,34.2911,34.308,132342.0
2019-09-24 13:10:00,40.72,40.72,40.67,40.7,81553.0,34.308,34.308,34.2659,34.2911,81553.0
2019-09-24 13:15:00,40.71,40.72,40.69,40.7,36919.0,34.2996,34.308,34.2827,34.2911,36919.0
2019-09-24 13:20:00,40.71,40.71,40.66,40.67,70852.0,34.2996,34.2996,34.2574,34.2659,70852.0
2019-09-24 13:25:00,40.66,40.7,40.66,40.67,93573.0,34.2574,34.2911,34.2574,34.2659,93573.0
2019-09-24 13:30:00,40.67,40.71,40.66,40.69,92862.0,34.2659,34.2996,34.2574,34.2827,92862.0
2019-09-24 13:35:00,40.69,40.71,40.68,40.7,40974.0,34.2827,34.2996,34.2743,34.2911,40974.0
2019-09-24 13:40:00,40.7,40.71,40.68,40.7,61701.0,34.2911,34.2996,34.2743,34.2911,61701.0
2019-09-24 13:45:00,40.71,40.71,40.69,40.71,77502.0,34.2996,34.2996,34.2827,34.2996,77502.0
2019-09-24 13:50:00,40.7,40.73,40.68,40.68,79225.0,34.2911,34.3164,34.2743,34.2743,79225.0
2019-09-24 13:55:00,40.68,40.69,40.67,40.68,25817.0,34.2743,34.2827,34.2659,34.2743,25817.0
2019-09-24 14:00:00,40.67,40.68,40.66,40.67,55204.0,34.2659,34.2743,34.2574,34.2659,55204.0
2019-09-24 14:05:00,40.66,40.67,40.62,40.63,111900.0,34.2574,34.2659,34.2237,34.2322,111900.0
2019-09-24 14:10:00,40.62,40.79,40.62,40.72,868237.0,34.2237,34.367,34.2237,34.308,868237.0
2019-09-24 14:15:00,40.73,40.77,40.71,40.74,434634.0,34.3164,34.3501,34.2996,34.3248,434634.0
2019-09-24 14:20:00,40.74,40.74,40.7,40.72,77498.0,34.3248,34.3248,34.2911,34.308,77498.0
2019-09-24 14:25:00,40.72,40.75,40.72,40.74,56796.0,34.308,34.3333,34.308,34.3248,56796.0
2019-09-24 14:30:00,40.75,40.77,40.74,40.75,63070.0,34.3333,34.3501,34.3248,34.3333,63070.0
2019-09-24 14:35:00,40.74,40.77,40.65,40.69,676083.0,34.3248,34.3501,34.249,34.2827,676083.0
2019-09-24 14:40:00,40.7,40.71,40.67,40.7,183818.0,34.2911,34.2996,34.2659,34.2911,183818.0
2019-09-24 14:45:00,40.7,40.73,40.69,40.72,175093.0,34.2911,34.3164,34.2827,34.308,175093.0
2019-09-24 14:50:00,40.72,40.76,40.71,40.74,298664.0,34.308,34.3417,34.2996,34.3248,298664.0
2019-09-24 14:55:00,40.74,40.76,40.72,40.73,163409.0,34.3248,34.3417,34.308,34.3164,163409.0
2019-09-24 15:00:00,40.72,40.75,40.71,40.74,112378.0,34.308,34.3333,34.2996,34.3248,112378.0
2019-09-24 15:05:00,40.75,40.75,40.73,40.74,94294.0,34.3333,34.3333,34.3164,34.3248,94294.0
2019-09-24 15:10:00,40.73,40.77,40.73,40.77,122722.0,34.3164,34.3501,34.3164,34.3501,122722.0
2019-09-24 15:15:00,40.77,40.77,40.74,40.75,56330.0,34.3501,34.3501,34.3248,34.3333,56330.0
2019-09-24 15:20:00,40.74,40.74,40.7,40.71,62943.0,34.3248,34.3248,34.2911,34.2996,62943.0
2019-09-24 15:25:00,40.71,40.73,40.7,40.71,84019.0,34.2996,34.3164,34.2911,34.2996,84019.0
2019-09-24 15:30:00,40.71,40.71,40.67,40.68,190244.0,34.2996,34.2996,34.2659,34.2743,190244.0
2019-09-24 15:35:00,40.68,40.69,40.67,40.68,92578.0,34.2743,34.2827,34.2659,34.2743,92578.0
2019-09-24 15:40:00,40.67,40.7,40.67,40.68,89649.0,34.2659,34.2911,34.2659,34.2743,89649.0
2019-09-24 15:45:00,40.68,40.72,40.68,40.72,159912.0,34.2743,34.308,34.2743,34.308,159912.0
2019-09-24 15:50:00,40.71,40.72,40.66,40.69,283132.0,34.2996,34.308,34.2574,34.2827,283132.0
2019-09-24 15:55:00,40.7,40.7,40.64,40.64,961850.0,34.2911,34.2911,34.2406,34.2406,961850.0
2019-09-25 09:30:00,40.41,40.46,40.37,40.45,300476.0,34.0468,34.0889,34.0131,34.0805,300476.0
2019-09-25 09:35:00,40.46,40.48,40.43,40.45,141080.0,34.0889,34.1058,34.0637,34.0805,141080.0
2019-09-25 09:40:00,40.45,40.46,40.41,40.42,91929.0,34.0805,34.0889,34.0468,34.0552,91929.0
2019-09-25 09:45:00,40.42,40.42,40.39,40.4,139401.0,34.0552,34.0552,34.03,34.0384,139401.0
2019-09-25 09:50:00,40.4,40.41,40.37,40.4,207674.0,34.0384,34.0468,34.0131,34.0384,207674.0
2019-09-25 09:55:00,40.39,40.4,40.35,40.36,215306.0,34.03,34.0384,33.9963,34.0047,215306.0
2019-09-25 10:00:00,40.36,40.37,40.29,40.35,840176.0,34.0047,34.0131,33.9457,33.9963,840176.0
2019-09-25 10:05:00,40.35,40.4,40.33,40.37,279450.0,33.9963,34.0384,33.9794,34.0131,279450.0
2019-09-25 10:10:00,40.37,40.39,40.33,40.33,279239.0,34.0131,34.03,33.9794,33.9794,279239.0
2019-09-25 10:15:00,40.33,40.35,40.3,40.33,209648.0,33.9794,33.9963,33.9541,33.9794,209648.0
2019-09-25 10:20:00,40.32,40.35,40.29,40.3,158335.0,33.971,33.9963,33.9457,33.9541,158335.0
2019-09-25 10:25:00,40.31,40.34,40.3,40.33,112278.0,33.9626,33.9878,33.9541,33.9794,112278.0
2019-09-25 10:30:00,40.33,40.39,40.33,40.38,95633.0,33.9794,34.03,33.9794,34.0215,95633.0
2019-09-25 10:35:00,40.37,40.41,40.37,40.4,96611.0,34.0131,34.0468,34.0131,34.0384,96611.0
2019-09-25 10:40:00,40.4,40.41,40.37,40.38,140832.0,34.0384,34.0468,34.0131,34.0215,140832.0
2019-09-25 10:45:00,40.38,40.41,40.38,40.41,100867.0,34.0215,34.0468,34.0215,34.0468,100867.0
2019-09-25 10:50:00,40.41,40.51,40.38,40.48,289955.0,34.0468,34.1311,34.0215,34.1058,289955.0
2019-09-25 10:55:00,40.48,40.55,40.48,40.52,123036.0,34.1058,34.1648,34.1058,34.1395,123036.0
2019-09-25 11:00:00,40.52,40.56,40.52,40.55,237749.0,34.1395,34.1732,34.1395,34.1648,237749.0
2019-09-25 11:05:00,40.55,40.57,40.53,40.54,89158.0,34.1648,34.1816,34.1479,34.1563,89158.0
2019-09-25 11:10:00,40.53,40.55,40.52,40.55,174811.0,34.1479,34.1648,34.1395,34.1648,174811.0
2019-09-25 11:15:00,40.55,40.57,40.52,40.53,105180.0,34.1648,34.1816,34.1395,34.1479,105180.0
2019-09-25 11:20:00,40.53,40.58,40.53,40.55,102131.0,34.1479,34.19,34.1479,34.1648,102131.0
2019-09-25 11:25:00,40.55,40.56,40.53,40.54,94171.0,34.1648,34.1732,34.1479,34.1563,94171.0
2019-09-25 11:30:00,40.54,40.56,40.52,40.55,144533.0,34.1563,34.1732,34.1395,34.1648,144533.0
2019-09-25 11:35:00,40.56,40.57,40.53,40.56,63037.0,34.1732,34.1816,34.1479,34.1732,63037.0
2019-09-25 11:40:00,40.56,40.6,40.55,40.55,68266.0,34.1732,34.2069,34.1648,34.1648,68266.0
2019-09-25 11:45:00,40.56,40.58,40.54,40.55,67138.0,34.1732,34.19,34.1563,34.1648,67138.0
2019-09-25 11:50:00,40.54,40.55,40.52,40.52,60908.0,34.1563,34.1648,34.1395,34.1395,60908.0
2019-09-25 11:55:00,40.53,40.55,40.52,40.53,86186.0,34.1479,34.1648,34.1395,34.1479,86186.0
2019-09-25 12:00:00,40.54,40.57,40.54,40.57,127462.0,34.1563,34.1816,34.1563,34.1816,127462.0
2019-09-25 12:05:00,40.56,40.58,40.55,40.58,168173.0,34.1732,34.19,34.1648,34.19,168173.0
2019-09-25 12:10:00,40.57,40.58,40.56,40.57,101205.0,34.1816,34.19,34.1732,34.1816,101205.0
2019-09-25 12:15:00,40.57,40.58,40.54,40.55,110745.0,34.1816,34.19,34.1563,34.1648,110745.0
2019-09-25 12:20:00,40.55,40.57,40.54,40.56,59992.0,34.1648,34.1816,34.1563,34.1732,59992.0
2019-09-25 12:25:00,40.57,40.58,40.56,40.56,55869.0,34.1816,34.19,34.1732,34.1732,55869.0
2019-09-25 12:30:00,40.56,40.58,40.56,40.56,113122.0,34.1732,34.19,34.1732,34.1732,113122.0
2019-09-25 12:35:00,40.57,40.58,40.56,40.57,69561.0,34.1816,34.19,34.1732,34.1816,69561.0
2019-09-25 12:40:00,40.57,40.57,40.55,40.56,65123.0,34.1816,34.1816,34.1648,34.1732,65123.0
2019-09-25 12:45:00,40.57,40.57,40.54,40.55,48590.0,34.1816,34.1816,34.1563,34.1648,48590.0
2019-09-25 12:50:00,40.55,40.55,40.52,40.55,191117.0,34.1648,34.1648,34.1395,34.1648,191117.0
2019-09-25 12:55:00,40.54,40.58,40.52,40.54,163935.0,34.1563,34.19,34.1395,34.1563,163935.0
2019-09-25 13:00:00,40.55,40.55,40.53,40.54,43617.0,34.1648,34.1648,34.1479,34.1563,43617.0
2019-09-25 13:05:00,40.54,40.56,40.53,40.56,76691.0,34.1563,34.1732,34.1479,34.1732,76691.0
2019-09-25 13:10:00,40.56,40.57,40.55,40.57,38722.0,34.1732,34.1816,34.1648,34.1816,38722.0
2019-09-25 13:15:00,40.56,40.57,40.54,40.54,98453.0,34.1732,34.1816,34.1563,34.1563,98453.0
2019-09-25 13:20:00,40.54,40.57,40.54,40.55,1162446.0,34.1563,34.1816,34.1563,34.1648,1162446.0
2019-09-25 13:25:00,40.56,40.56,40.55,40.55,28184.0,34.1732,34.1732,34.1648,34.1648,28184.0
2019-09-25 13:30:00,40.55,40.57,40.55,40.56,58602.0,34.1648,34.1816,34.1648,34.1732,58602.0
2019-09-25 13:35:00,40.55,40.57,40.55,40.56,79737.0,34.1648,34.1816,34.1648,34.1732,79737.0
2019-09-25 13:40:00,40.56,40.58,40.56,40.58,148314.0,34.1732,34.19,34.1732,34.19,148314.0
2019-09-25 13:45:00,40.58,40.59,40.57,40.59,44989.0,34.19,34.1985,34.1816,34.1985,44989.0
2019-09-25 13:50:00,40.59,40.61,40.57,40.61,32717.0,34.1985,34.2153,34.1816,34.2153,32717.0
2019-09-25 13:55:00,40.61,40.62,40.6,40.62,146328.0,34.2153,34.2237,34.2069,34.2237,146328.0
2019-09-25 14:00:00,40.62,40.66,40.61,40.64,140564.0,34.2237,34.2574,34.2153,34.2406,140564.0
2019-09-25 14:05:00,40.64,40.67,40.63,40.67,973950.0,34.2406,34.2659,34.2322,34.2659,973950.0
2019-09-25 14:10:00,40.66,40.67,40.66,40.66,137023.0,34.2574,34.2659,34.2574,34.2574,137023.0
2019-09-25 14:15:00,40.66,40.68,40.65,40.68,81170.0,34.2574,34.2743,34.249,34.2743,81170.0
2019-09-25 14:20:00,40.68,40.68,40.67,40.67,18123.0,34.2743,34.2743,34.2659,34.2659,18123.0
2019-09-25 14:25:00,40.67,40.68,40.67,40.67,391450.0,34.2659,34.2743,34.2659,34.2659,391450.0
2019-09-25 14:30:00,40.67,40.67,40.66,40.67,90096.0,34.2659,34.2659,34.2574,34.2659,90096.0
2019-09-25 14:35:00,40.67,40.68,40.66,40.66,68017.0,34.2659,34.2743,34.2574,34.2574,68017.0
2019-09-25 14:40:00,40.66,40.68,40.66,40.68,89539.0,34.2574,34.2743,34.2574,34.2743,89539.0
2019-09-25 14:45:00,40.68,40.69,40.67,40.68,41843.0,34.2743,34.2827,34.2659,34.2743,41843.0
2019-09-25 14:50:00,40.67,40.68,40.66,40.67,67661.0,34.2659,34.2743,34.2574,34.2659,67661.0
2019-09-25 14:55:00,40.67,40.68,40.66,40.68,92275.0,34.2659,34.2743,34.2574,34.2743,92275.0
2019-09-25 15:00:00,40.67,40.69,40.67,40.68,96866.0,34.2659,34.2827,34.2659,34.2743,96866.0
2019-09-25 15:05:00,40.68,40.7,40.67,40.69,99672.0,34.2743,34.2911,34.2659,34.2827,99672.0
2019-09-25 15:10:00,40.68,40.71,40.68,40.69,203139.0,34.2743,34.2996,34.2743,34.2827,203139.0
2019-09-25 15:15:00,40.69,40.71,40.69,40.7,67434.0,34.2827,34.2996,34.2827,34.2911,67434.0
2019-09-25 15:20:00,40.7,40.71,40.69,40.71,85830.0,34.2911,34.2996,34.2827,34.2996,85830.0
2019-09-25 15:25:00,40.71,40.71,40.69,40.7,190557.0,34.2996,34.2996,34.2827,34.2911,190557.0
2019-09-25 15:30:00,40.7,40.7,40.68,40.69,140127.0,34.2911,34.2911,34.2743,34.2827,140127.0
2019-09-25 15:35:00,40.7,40.7,40.69,40.7,62987.0,34.2911,34.2911,34.2827,34.2911,62987.0
2019-09-25 15:40:00,40.69,40.71,40.69,40.71,71088.0,34.2827,34.2996,34.2827,34.2996,71088.0
2019-09-25 15:45:00,40.71,40.72,40.7,40.72,199845.0,34.2996,34.308,34.2911,34.308,199845.0
2019-09-25 15:50:00,40.71,40.73,40.7,40.7,263648.0,34.2996,34.3164,34.2911,34.2911,263648.0
2019-09-25 15:55:00,40.7,40.7,40.65,40.66,1467544.0,34.2911,34.2911,34.249,34.2574,1467544.0
2019-09-26 09:30:00,40.7,40.76,40.69,40.69,632018.0,34.2911,34.3417,34.2827,34.2827,632018.0
2019-09-26 09:35:00,40.7,40.71,40.66,40.69,587043.0,34.2911,34.2996,34.2574,34.2827,587043.0
2019-09-26 09:40:00,40.68,40.7,40.65,40.7,332430.0,34.2743,34.2911,34.249,34.2911,332430.0
2019-09-26 09:45:00,40.7,40.72,40.69,40.72,303609.0,34.2911,34.308,34.2827,34.308,303609.0
2019-09-26 09:50:00,40.71,40.72,40.67,40.69,381158.0,34.2996,34.308,34.2659,34.2827,381158.0
2019-09-26 09:55:00,40.68,40.7,40.67,40.68,671915.0,34.2743,34.2911,34.2659,34.2743,671915.0
2019-09-26 10:00:00,40.68,40.71,40.66,40.7,744801.0,34.2743,34.2996,34.2574,34.2911,744801.0
2019-09-26 10:05:00,40.7,40.71,40.63,40.64,571762.0,34.2911,34.2996,34.2322,34.2406,571762.0
2019-09-26 10:10:00,40.64,40.65,40.6,40.64,603077.0,34.2406,34.249,34.2069,34.2406,603077.0
2019-09-26 10:15:00,40.63,40.63,40.57,40.58,450812.0,34.2322,34.2322,34.1816,34.19,450812.0
2019-09-26 10:20:00,40.58,40.59,40.57,40.57,314590.0,34.19,34.1985,34.1816,34.1816,314590.0
2019-09-26 10:25:00,40.58,40.62,40.57,40.61,246869.0,34.19,34.2237,34.1816,34.2153,246869.0
2019-09-26 10:30:00,40.61,40.62,40.59,40.6,248093.0,34.2153,34.2237,34.1985,34.2069,248093.0
2019-09-26 10:35:00,40.6,40.62,40.59,40.61,169721.0,34.2069,34.2237,34.1985,34.2153,169721.0
2019-09-26 10:40:00,40.61,40.62,40.6,40.61,258296.0,34.2153,34.2237,34.2069,34.2153,258296.0
2019-09-26 10:45:00,40.62,40.67,40.61,40.67,360910.0,34.2237,34.2659,34.2153,34.2659,360910.0
2019-09-26 10:50:00,40.66,40.67,40.64,40.65,171219.0,34.2574,34.2659,34.2406,34.249,171219.0
2019-09-26 10:55:00,40.65,40.65,40.57,40.6,589074.0,34.249,34.249,34.1816,34.2069,589074.0
2019-09-26 11:00:00,40.59,40.6,40.53,40.55,332433.0,34.1985,34.2069,34.1479,34.1648,332433.0
2019-09-26 11:05:00,40.55,40.58,40.54,40.56,266502.0,34.1648,34.19,34.1563,34.1732,266502.0
2019-09-26 11:10:00,40.56,40.58,40.55,40.55,95637.0,34.1732,34.19,34.1648,34.1648,95637.0
2019-09-26 11:15:00,40.55,40.57,40.51,40.53,195135.0,34.1648,34.1816,34.1311,34.1479,195135.0
2019-09-26 11:20:00,40.53,40.54,40.51,40.52,149709.0,34.1479,34.1563,34.1311,34.1395,149709.0
2019-09-26 11:25:00,40.52,40.56,40.52,40.56,197190.0,34.1395,34.1732,34.1395,34.1732,197190.0
2019-09-26 11:30:00,40.56,40.57,40.52,40.56,138759.0,34.1732,34.1816,34.1395,34.1732,138759.0
2019-09-26 11:35:00,40.57,40.63,40.57,40.62,165267.0,34.1816,34.2322,34.1816,34.2237,165267.0
2019-09-26 11:40:00,40.61,40.62,40.58,40.6,164835.0,34.2153,34.2237,34.19,34.2069,164835.0
2019-09-26 11:45:00,40.6,40.6,40.58,40.6,92738.0,34.2069,34.2069,34.19,34.2069,92738.0
2019-09-26 11:50:00,40.6,40.6,40.57,40.58,101203.0,34.2069,34.2069,34.1816,34.19,101203.0
2019-09-26 11:55:00,40.58,40.6,40.57,40.6,171648.0,34.19,34.2069,34.1816,34.2069,171648.0
2019-09-26 12:00:00,40.59,40.62,40.57,40.61,190769.0,34.1985,34.2237,34.1816,34.2153,190769.0
2019-09-26 12:05:00,40.61,40.63,40.61,40.62,188407.0,34.2153,34.2322,34.2153,34.2237,188407.0
2019-09-26 12:10:00,40.62,40.64,40.6,40.63,260182.0,34.2237,34.2406,34.2069,34.2322,260182.0
2019-09-26 12:15:00,40.63,40.65,40.62,40.63,142328.0,34.2322,34.249,34.2237,34.2322,142328.0
2019-09-26 12:20:00,40.63,40.65,40.62,40.63,122777.0,34.2322,34.249,34.2237,34.2322,122777.0
2019-09-26 12:25:00,40.64,40.66,40.62,40.66,179019.0,34.2406,34.2574,34.2237,34.2574,179019.0
2019-09-26 12:30:00,40.66,40.66,40.63,40.63,91178.0,34.2574,34.2574,34.2322,34.2322,91178.0
2019-09-26 12:35:00,40.63,40.66,40.62,40.65,151948.0,34.2322,34.2574,34.2237,34.249,151948.0
2019-09-26 12:40:00,40.65,40.66,40.63,40.64,145854.0,34.249,34.2574,34.2322,34.2406,145854.0
2019-09-26 12:45:00,40.63,40.63,40.61,40.62,111335.0,34.2322,34.2322,34.2153,34.2237,111335.0
2019-09-26 12:50:00,40.62,40.62,40.58,40.58,75386.0,34.2237,34.2237,34.19,34.19,75386.0
2019-09-26 12:55:00,40.59,40.59,40.57,40.59,171094.0,34.1985,34.1985,34.1816,34.1985,171094.0
2019-09-26 13:00:00,40.59,40.6,40.58,40.59,120118.0,34.1985,34.2069,34.19,34.1985,120118.0
2019-09-26 13:05:00,40.59,40.62,40.58,40.61,71436.0,34.1985,34.2237,34.19,34.2153,71436.0
2019-09-26 13:10:00,40.6,40.61,40.59,40.59,82392.0,34.2069,34.2153,34.1985,34.1985,82392.0
2019-09-26 13:15:00,40.59,40.6,40.58,40.59,103209.0,34.1985,34.2069,34.19,34.1985,103209.0
2019-09-26 13:20:00,40.59,40.59,40.57,40.57,96592.0,34.1985,34.1985,34.1816,34.1816,96592.0
2019-09-26 13:25:00,40.57,40.58,40.56,40.57,121795.0,34.1816,34.19,34.1732,34.1816,121795.0
2019-09-26 13:30:00,40.57,40.6,40.57,40.58,95194.0,34.1816,34.2069,34.1816,34.19,95194.0
2019-09-26 13:35:00,40.58,40.61,40.57,40.61,122115.0,34.19,34.2153,34.1816,34.2153,122115.0
2019-09-26 13:40:00,40.6,40.61,40.59,40.6,142161.0,34.2069,34.2153,34.1985,34.2069,142161.0
2019-09-26 13:45:00,40.59,40.6,40.59,40.59,119712.0,34.1985,34.2069,34.1985,34.1985,119712.0
2019-09-26 13:50:00,40.59,40.61,40.58,40.61,205186.0,34.1985,34.2153,34.19,34.2153,205186.0
2019-09-26 13:55:00,40.61,40.61,40.59,40.61,171586.0,34.2153,34.2153,34.1985,34.2153,171586.0
2019-09-26 14:00:00,40.61,40.68,40.61,40.64,276788.0,34.2153,34.2743,34.2153,34.2406,276788.0
2019-09-26 14:05:00,40.64,40.68,40.62,40.66,184620.0,34.2406,34.2743,34.2237,34.2574,184620.0
2019-09-26 14:10:00,40.66,40.67,40.63,40.64,164401.0,34.2574,34.2659,34.2322,34.2406,164401.0
2019-09-26 14:15:00,40.63,40.66,40.63,40.64,218079.0,34.2322,34.2574,34.2322,34.2406,218079.0
2019-09-26 14:20:00,40.64,40.65,40.63,40.64,194394.0,34.2406,34.249,34.2322,34.2406,194394.0
2019-09-26 14:25:00,40.64,40.64,40.62,40.63,187786.0,34.2406,34.2406,34.2237,34.2322,187786.0
2019-09-26 14:30:00,40.63,40.63,40.62,40.62,180987.0,34.2322,34.2322,34.2237,34.2237,180987.0
2019-09-26 14:35:00,40.62,40.63,40.61,40.62,171109.0,34.2237,34.2322,34.2153,34.2237,171109.0
2019-09-26 14:40:00,40.62,40.64,40.61,40.63,185222.0,34.2237,34.2406,34.2153,34.2322,185222.0
2019-09-26 14:45:00,40.63,40.65,40.63,40.65,219417.0,34.2322,34.249,34.2322,34.249,219417.0
2019-09-26 14:50:00,40.64,40.64,40.59,40.59,179736.0,34.2406,34.2406,34.1985,34.1985,179736.0
2019-09-26 14:55:00,40.6,40.62,40.59,40.59,145290.0,34.2069,34.2237,34.1985,34.1985,145290.0
2019-09-26 15:00:00,40.59,40.63,40.59,40.62,242698.0,34.1985,34.2322,34.1985,34.2237,242698.0
2019-09-26 15:05:00,40.63,40.63,40.6,40.63,277961.0,34.2322,34.2322,34.2069,34.2322,277961.0
2019-09-26 15:10:00,40.64,40.64,40.62,40.62,251318.0,34.2406,34.2406,34.2237,34.2237,251318.0
2019-09-26 15:15:00,40.62,40.63,40.61,40.62,207709.0,34.2237,34.2322,34.2153,34.2237,207709.0
2019-09-26 15:20:00,40.62,40.63,40.6,40.62,189857.0,34.2237,34.2322,34.2069,34.2237,189857.0
2019-09-26 15:25:00,40.62,40.67,40.61,40.66,469340.0,34.2237,34.2659,34.2153,34.2574,469340.0
2019-09-26 15:30:00,40.66,40.68,40.65,40.68,352330.0,34.2574,34.2743,34.249,34.2743,352330.0
2019-09-26 15:35:00,40.67,40.67,40.64,40.64,226891.0,34.2659,34.2659,34.2406,34.2406,226891.0
2019-09-26 15:40:00,40.64,40.64,40.62,40.62,355881.0,34.2406,34.2406,34.2237,34.2237,355881.0
2019-09-26 15:45:00,40.62,40.64,40.62,40.64,339738.0,34.2237,34.2406,34.2237,34.2406,339738.0
2019-09-26 15:50:00,40.63,40.64,40.6,40.63,489355.0,34.2322,34.2406,34.2069,34.2322,489355.0
2019-09-26 15:55:00,40.62,40.64,40.61,40.64,1238128.0,34.2237,34.2406,34.2153,34.2406,1238128.0
2019-09-27 09:30:00,40.67,40.69,40.64,40.68,1087718.0,34.2659,34.2827,34.2406,34.2743,1087718.0
2019-09-27 09:35:00,40.68,40.68,40.62,40.64,187358.0,34.2743,34.2743,34.2237,34.2406,187358.0
2019-09-27 09:40:00,40.64,40.68,40.63,40.67,150318.0,34.2406,34.2743,34.2322,34.2659,150318.0
2019-09-27 09:45:00,40.68,40.68,40.62,40.63,338619.0,34.2743,34.2743,34.2237,34.2322,338619.0
2019-09-27 09:50:00,40.62,40.63,40.6,40.61,172167.0,34.2237,34.2322,34.2069,34.2153,172167.0
2019-09-27 09:55:00,40.6,40.6,40.57,40.59,352042.0,34.2069,34.2069,34.1816,34.1985,352042.0
2019-09-27 10:00:00,40.59,40.6,40.55,40.56,321402.0,34.1985,34.2069,34.1648,34.1732,321402.0
2019-09-27 10:05:00,40.55,40.6,40.55,40.59,264827.0,34.1648,34.2069,34.1648,34.1985,264827.0
2019-09-27 10:10:00,40.59,40.61,40.58,40.6,194145.0,34.1985,34.2153,34.19,34.2069,194145.0
2019-09-27 10:15:00,40.59,40.6,40.57,40.6,165025.0,34.1985,34.2069,34.1816,34.2069,165025.0
2019-09-27 10:20:00,40.59,40.62,40.59,40.62,74241.0,34.1985,34.2237,34.1985,34.2237,74241.0
2019-09-27 10:25:00,40.61,40.64,40.6,40.63,124746.0,34.2153,34.2406,34.2069,34.2322,124746.0
2019-09-27 10:30:00,40.63,40.64,40.6,40.63,127422.0,34.2322,34.2406,34.2069,34.2322,127422.0
2019-09-27 10:35:00,40.62,40.64,40.62,40.63,179655.0,34.2237,34.2406,34.2237,34.2322,179655.0
2019-09-27 10:40:00,40.63,40.65,40.62,40.65,75012.0,34.2322,34.249,34.2237,34.249,75012.0
2019-09-27 10:45:00,40.65,40.67,40.63,40.65,258795.0,34.249,34.2659,34.2322,34.249,258795.0
2019-09-27 10:50:00,40.65,40.65,40.63,40.63,103827.0,34.249,34.249,34.2322,34.2322,103827.0
2019-09-27 10:55:00,40.63,40.69,40.63,40.68,228427.0,34.2322,34.2827,34.2322,34.2743,228427.0
2019-09-27 11:00:00,40.68,40.69,40.67,40.68,216621.0,34.2743,34.2827,34.2659,34.2743,216621.0
2019-09-27 11:05:00,40.69,40.69,40.67,40.69,204977.0,34.2827,34.2827,34.2659,34.2827,204977.0
2019-09-27 11:10:00,40.69,40.7,40.67,40.7,68845.0,34.2827,34.2911,34.2659,34.2911,68845.0
2019-09-27 11:15:00,40.7,40.71,40.68,40.69,143504.0,34.2911,34.2996,34.2743,34.2827,143504.0
2019-09-27 11:20:00,40.69,40.71,40.68,40.7,67886.0,34.2827,34.2996,34.2743,34.2911,67886.0
2019-09-27 11:25:00,40.7,40.72,40.7,40.72,67733.0,34.2911,34.308,34.2911,34.308,67733.0
2019-09-27 11:30:00,40.72,40.72,40.69,40.71,60379.0,34.308,34.308,34.2827,34.2996,60379.0
2019-09-27 11:35:00,40.72,40.73,40.23,40.34,3682039.0,34.308,34.3164,33.8952,33.9878,3682039.0
2019-09-27 11:40:00,40.33,40.46,40.27,40.28,2105899.0,33.9794,34.0889,33.9289,33.9373,2105899.0
2019-09-27 11:45:00,40.27,40.33,40.22,40.31,617562.0,33.9289,33.9794,33.8867,33.9626,617562.0
2019-09-27 11:50:00,40.31,40.31,40.24,40.25,189184.0,33.9626,33.9626,33.9036,33.912,189184.0
2019-09-27 11:55:00,40.26,40.42,40.26,40.35,576809.0,33.9204,34.0552,33.9204,33.9963,576809.0
2019-09-27 12:00:00,40.34,40.36,40.27,40.29,150601.0,33.9878,34.0047,33.9289,33.9457,150601.0
2019-09-27 12:05:00,40.29,40.34,40.28,40.34,125755.0,33.9457,33.9878,33.9373,33.9878,125755.0
2019-09-27 12:10:00,40.34,40.38,40.31,40.36,153492.0,33.9878,34.0215,33.9626,34.0047,153492.0
2019-09-27 12:15:00,40.36,40.37,40.22,40.25,269907.0,34.0047,34.0131,33.8867,33.912,269907.0
2019-09-27 12:20:00,40.24,40.31,40.24,40.27,115537.0,33.9036,33.9626,33.9036,33.9289,115537.0
2019-09-27 12:25:00,40.27,40.28,40.24,40.25,123322.0,33.9289,33.9373,33.9036,33.912,123322.0
2019-09-27 12:30:00,40.24,40.25,40.2,40.22,124687.0,33.9036,33.912,33.8699,33.8867,124687.0
2019-09-27 12:35:00,40.23,40.25,40.21,40.24,88787.0,33.8952,33.912,33.8783,33.9036,88787.0
2019-09-27 12:40:00,40.25,40.27,40.19,40.2,69605.0,33.912,33.9289,33.8615,33.8699,69605.0
2019-09-27 12:45:00,40.19,40.2,40.14,40.14,119888.0,33.8615,33.8699,33.8193,33.8193,119888.0
2019-09-27 12:50:00,40.14,40.19,40.13,40.14,87238.0,33.8193,33.8615,33.8109,33.8193,87238.0
2019-09-27 12:55:00,40.14,40.18,40.1,40.1,124272.0,33.8193,33.853,33.7856,33.7856,124272.0
2019-09-27 13:00:00,40.1,40.13,40.07,40.09,217314.0,33.7856,33.8109,33.7603,33.7772,217314.0
2019-09-27 13:05:00,40.09,40.17,40.09,40.16,103324.0,33.7772,33.8446,33.7772,33.8362,103324.0
2019-09-27 13:10:00,40.16,40.18,40.13,40.14,107555.0,33.8362,33.853,33.8109,33.8193,107555.0
2019-09-27 13:15:00,40.14,40.15,40.09,40.1,75703.0,33.8193,33.8278,33.7772,33.7856,75703.0
2019-09-27 13:20:00,40.11,40.13,40.09,40.09,63031.0,33.7941,33.8109,33.7772,33.7772,63031.0
2019-09-27 13:25:00,40.09,40.11,40.08,40.11,109935.0,33.7772,33.7941,33.7688,33.7941,109935.0
2019-09-27 13:30:00,40.11,40.11,40.04,40.08,192618.0,33.7941,33.7941,33.7351,33.7688,192618.0
2019-09-27 13:35:00,40.08,40.09,40.05,40.07,187500.0,33.7688,33.7772,33.7435,33.7603,187500.0
2019-09-27 13:40:00,40.08,40.11,40.07,40.1,210098.0,33.7688,33.7941,33.7603,33.7856,210098.0
2019-09-27 13:45:00,40.1,40.1,40.04,40.05,177078.0,33.7856,33.7856,33.7351,33.7435,177078.0
2019-09-27 13:50:00,40.05,40.06,40.0,40.04,425963.0,33.7435,33.7519,33.7014,33.7351,425963.0
2019-09-27 13:55:00,40.05,40.07,40.03,40.05,162995.0,33.7435,33.7603,33.7266,33.7435,162995.0
2019-09-27 14:00:00,40.05,40.05,40.0,40.05,153505.0,33.7435,33.7435,33.7014,33.7435,153505.0
2019-09-27 14:05:00,40.04,40.05,40.0,40.01,274524.0,33.7351,33.7435,33.7014,33.7098,274524.0
2019-09-27 14:10:00,40.01,40.02,39.99,40.02,440384.0,33.7098,33.7182,33.6929,33.7182,440384.0
2019-09-27 14:15:00,40.02,40.02,39.98,40.01,287905.0,33.7182,33.7182,33.6845,33.7098,287905.0
2019-09-27 14:20:00,40.01,40.04,40.0,40.01,247992.0,33.7098,33.7351,33.7014,33.7098,247992.0
2019-09-27 14:25:00,40.02,40.04,40.01,40.03,190468.0,33.7182,33.7351,33.7098,33.7266,190468.0
2019-09-27 14:30:00,40.02,40.04,40.01,40.02,442663.0,33.7182,33.7351,33.7098,33.7182,442663.0
2019-09-27 14:35:00,40.02,40.06,40.01,40.03,303730.0,33.7182,33.7519,33.7098,33.7266,303730.0
2019-09-27 14:40:00,40.02,40.05,40.02,40.05,49300.0,33.7182,33.7435,33.7182,33.7435,49300.0
2019-09-27 14:45:00,40.05,40.05,40.01,40.01,97559.0,33.7435,33.7435,33.7098,33.7098,97559.0
2019-09-27 14:50:00,40.01,40.01,39.98,39.99,158723.0,33.7098,33.7098,33.6845,33.6929,158723.0
2019-09-27 14:55:00,39.99,40.01,39.98,40.01,279204.0,33.6929,33.7098,33.6845,33.7098,279204.0
2019-09-27 15:00:00,40.01,40.04,40.01,40.03,169914.0,33.7098,33.7351,33.7098,33.7266,169914.0
2019-09-27 15:05:00,40.02,40.04,40.0,40.02,74722.0,33.7182,33.7351,33.7014,33.7182,74722.0
2019-09-27 15:10:00,40.02,40.06,40.01,40.04,233498.0,33.7182,33.7519,33.7098,33.7351,233498.0
2019-09-27 15:15:00,40.05,40.09,40.04,40.08,96846.0,33.7435,33.7772,33.7351,33.7688,96846.0
2019-09-27 15:20:00,40.08,40.08,40.06,40.08,129989.0,33.7688,33.7688,33.7519,33.7688,129989.0
2019-09-27 15:25:00,40.08,40.08,40.03,40.04,213756.0,33.7688,33.7688,33.7266,33.7351,213756.0
2019-09-27 15:30:00,40.04,40.08,40.03,40.08,163284.0,33.7351,33.7688,33.7266,33.7688,163284.0
2019-09-27 15:35:00,40.07,40.1,40.07,40.09,190354.0,33.7603,33.7856,33.7603,33.7772,190354.0
2019-09-27 15:40:00,40.09,40.11,40.08,40.09,323114.0,33.7772,33.7941,33.7688,33.7772,323114.0
2019-09-27 15:45:00,40.1,40.13,40.09,40.12,245111.0,33.7856,33.8109,33.7772,33.8025,245111.0
2019-09-27 15:50:00,40.12,40.17,40.11,40.13,482259.0,33.8025,33.8446,33.7941,33.8109,482259.0
2019-09-27 15:55:00,40.14,40.14,40.1,40.14,575960.0,33.8193,33.8193,33.7856,33.8193,575960.0
2019-09-30 09:30:00,40.36,40.38,40.33,40.38,888494.0,34.0047,34.0215,33.9794,34.0215,888494.0
2019-09-30 09:35:00,40.38,40.39,40.33,40.35,344804.0,34.0215,34.03,33.9794,33.9963,344804.0
2019-09-30 09:40:00,40.35,40.37,40.34,40.36,142079.0,33.9963,34.0131,33.9878,34.0047,142079.0
2019-09-30 09:45:00,40.36,40.4,40.34,40.4,103142.0,34.0047,34.0384,33.9878,34.0384,103142.0
2019-09-30 09:50:00,40.4,40.43,40.39,40.41,315144.0,34.0384,34.0637,34.03,34.0468,315144.0
2019-09-30 09:55:00,40.41,40.43,40.39,40.41,232474.0,34.0468,34.0637,34.03,34.0468,232474.0
2019-09-30 10:00:00,40.41,40.44,40.41,40.44,302262.0,34.0468,34.0721,34.0468,34.0721,302262.0
2019-09-30 10:05:00,40.43,40.46,40.42,40.46,245993.0,34.0637,34.0889,34.0552,34.0889,245993.0
2019-09-30 10:10:00,40.46,40.5,40.45,40.49,491346.0,34.0889,34.1226,34.0805,34.1142,491346.0
2019-09-30 10:15:00,40.5,40.51,40.48,40.49,423478.0,34.1226,34.1311,34.1058,34.1142,423478.0
2019-09-30 10:20:00,40.49,40.49,40.46,40.48,415592.0,34.1142,34.1142,34.0889,34.1058,415592.0
2019-09-30 10:25:00,40.47,40.49,40.46,40.47,127535.0,34.0974,34.1142,34.0889,34.0974,127535.0
2019-09-30 10:30:00,40.47,40.5,40.46,40.48,178796.0,34.0974,34.1226,34.0889,34.1058,178796.0
2019-09-30 10:35:00,40.49,40.51,40.48,40.51,281934.0,34.1142,34.1311,34.1058,34.1311,281934.0
2019-09-30 10:40:00,40.5,40.51,40.47,40.48,147069.0,34.1226,34.1311,34.0974,34.1058,147069.0
2019-09-30 10:45:00,40.47,40.47,40.44,40.46,434201.0,34.0974,34.0974,34.0721,34.0889,434201.0
2019-09-30 10:50:00,40.46,40.48,40.44,40.48,229326.0,34.0889,34.1058,34.0721,34.1058,229326.0
2019-09-30 10:55:00,40.48,40.48,40.43,40.46,99095.0,34.1058,34.1058,34.0637,34.0889,99095.0
2019-09-30 11:00:00,40.45,40.46,40.42,40.43,448862.0,34.0805,34.0889,34.0552,34.0637,448862.0
2019-09-30 11:05:00,40.42,40.44,40.41,40.44,155358.0,34.0552,34.0721,34.0468,34.0721,155358.0
2019-09-30 11:10:00,40.44,40.44,40.39,40.41,103124.0,34.0721,34.0721,34.03,34.0468,103124.0
2019-09-30 11:15:00,40.4,40.43,40.39,40.41,397035.0,34.0384,34.0637,34.03,34.0468,397035.0
2019-09-30 11:20:00,40.4,40.42,40.4,40.41,117525.0,34.0384,34.0552,34.0384,34.0468,117525.0
2019-09-30 11:25:00,40.41,40.45,40.41,40.45,145576.0,34.0468,34.0805,34.0468,34.0805,145576.0
2019-09-30 11:30:00,40.45,40.46,40.42,40.43,252668.0,34.0805,34.0889,34.0552,34.0637,252668.0
2019-09-30 11:35:00,40.42,40.43,40.4,40.41,184773.0,34.0552,34.0637,34.0384,34.0468,184773.0
2019-09-30 11:40:00,40.41,40.45,40.4,40.43,192967.0,34.0468,34.0805,34.0384,34.0637,192967.0
2019-09-30 11:45:00,40.44,40.44,40.41,40.41,128199.0,34.0721,34.0721,34.0468,34.0468,128199.0
2019-09-30 11:50:00,40.42,40.44,40.41,40.44,101563.0,34.0552,34.0721,34.0468,34.0721,101563.0
2019-09-30 11:55:00,40.44,40.47,40.43,40.46,221597.0,34.0721,34.0974,34.0637,34.0889,221597.0
2019-09-30 12:00:00,40.46,40.48,40.46,40.47,142599.0,34.0889,34.1058,34.0889,34.0974,142599.0
2019-09-30 12:05:00,40.47,40.47,40.45,40.46,47797.0,34.0974,34.0974,34.0805,34.0889,47797.0
2019-09-30 12:10:00,40.45,40.47,40.45,40.46,66635.0,34.0805,34.0974,34.0805,34.0889,66635.0
2019-09-30 12:15:00,40.46,40.47,40.45,40.45,73356.0,34.0889,34.0974,34.0805,34.0805,73356.0
2019-09-30 12:20:00,40.45,40.47,40.44,40.47,160295.0,34.0805,34.0974,34.0721,34.0974,160295.0
2019-09-30 12:25:00,40.47,40.48,40.46,40.47,35068.0,34.0974,34.1058,34.0889,34.0974,35068.0
2019-09-30 12:30:00,40.47,40.48,40.46,40.47,44237.0,34.0974,34.1058,34.0889,34.0974,44237.0
2019-09-30 12:35:00,40.47,40.48,40.46,40.48,133634.0,34.0974,34.1058,34.0889,34.1058,133634.0
2019-09-30 12:40:00,40.48,40.48,40.47,40.48,36954.0,34.1058,34.1058,34.0974,34.1058,36954.0
2019-09-30 12:45:00,40.48,40.48,40.46,40.47,63591.0,34.1058,34.1058,34.0889,34.0974,63591.0
2019-09-30 12:50:00,40.47,40.47,40.44,40.45,68464.0,34.0974,34.0974,34.0721,34.0805,68464.0
2019-09-30 12:55:00,40.45,40.47,40.44,40.47,50915.0,34.0805,34.0974,34.0721,34.0974,50915.0
2019-09-30 13:00:00,40.47,40.48,40.46,40.48,82240.0,34.0974,34.1058,34.0889,34.1058,82240.0
2019-09-30 13:05:00,40.48,40.48,40.44,40.44,65421.0,34.1058,34.1058,34.0721,34.0721,65421.0
2019-09-30 13:10:00,40.45,40.46,40.44,40.46,64909.0,34.0805,34.0889,34.0721,34.0889,64909.0
2019-09-30 13:15:00,40.46,40.46,40.44,40.44,60531.0,34.0889,34.0889,34.0721,34.0721,60531.0
2019-09-30 13:20:00,40.45,40.45,40.43,40.44,22702.0,34.0805,34.0805,34.0637,34.0721,22702.0
2019-09-30 13:25:00,40.44,40.44,40.42,40.43,65675.0,34.0721,34.0721,34.0552,34.0637,65675.0
2019-09-30 13:30:00,40.42,40.43,40.42,40.42,53299.0,34.0552,34.0637,34.0552,34.0552,53299.0
2019-09-30 13:35:00,40.43,40.43,40.41,40.42,122812.0,34.0637,34.0637,34.0468,34.0552,122812.0
2019-09-30 13:40:00,40.43,40.43,40.41,40.43,37286.0,34.0637,34.0637,34.0468,34.0637,37286.0
2019-09-30 13:45:00,40.43,40.46,40.42,40.45,69708.0,34.0637,34.0889,34.0552,34.0805,69708.0
2019-09-30 13:50:00,40.45,40.45,40.43,40.44,29169.0,34.0805,34.0805,34.0637,34.0721,29169.0
2019-09-30 13:55:00,40.43,40.44,40.42,40.43,31774.0,34.0637,34.0721,34.0552,34.0637,31774.0
2019-09-30 14:00:00,40.42,40.43,40.41,40.41,133119.0,34.0552,34.0637,34.0468,34.0468,133119.0
2019-09-30 14:05:00,40.41,40.42,40.41,40.42,181944.0,34.0468,34.0552,34.0468,34.0552,181944.0
2019-09-30 14:10:00,40.43,40.43,40.4,40.41,100899.0,34.0637,34.0637,34.0384,34.0468,100899.0
2019-09-30 14:15:00,40.41,40.42,40.39,40.4,82771.0,34.0468,34.0552,34.03,34.0384,82771.0
2019-09-30 14:20:00,40.4,40.42,40.39,40.41,259411.0,34.0384,34.0552,34.03,34.0468,259411.0
2019-09-30 14:25:00,40.41,40.41,40.4,40.4,71059.0,34.0468,34.0468,34.0384,34.0384,71059.0
2019-09-30 14:30:00,40.41,40.41,40.39,40.39,183810.0,34.0468,34.0468,34.03,34.03,183810.0
2019-09-30 14:35:00,40.4,40.4,40.38,40.39,140053.0,34.0384,34.0384,34.0215,34.03,140053.0
2019-09-30 14:40:00,40.39,40.42,40.38,40.42,147961.0,34.03,34.0552,34.0215,34.0552,147961.0
2019-09-30 14:45:00,40.41,40.42,40.38,40.39,43516.0,34.0468,34.0552,34.0215,34.03,43516.0
2019-09-30 14:50:00,40.39,40.39,40.38,40.38,91954.0,34.03,34.03,34.0215,34.0215,91954.0
2019-09-30 14:55:00,40.39,40.39,40.36,40.36,55855.0,34.03,34.03,34.0047,34.0047,55855.0
2019-09-30 15:00:00,40.37,40.37,40.33,40.34,184057.0,34.0131,34.0131,33.9794,33.9878,184057.0
2019-09-30 15:05:00,40.34,40.35,40.34,40.34,40932.0,33.9878,33.9963,33.9878,33.9878,40932.0
2019-09-30 15:10:00,40.35,40.35,40.34,40.34,85759.0,33.9963,33.9963,33.9878,33.9878,85759.0
2019-09-30 15:15:00,40.34,40.35,40.34,40.34,50416.0,33.9878,33.9963,33.9878,33.9878,50416.0
2019-09-30 15:20:00,40.34,40.35,40.33,40.34,111375.0,33.9878,33.9963,33.9794,33.9878,111375.0
2019-09-30 15:25:00,40.34,40.34,40.31,40.31,104752.0,33.9878,33.9878,33.9626,33.9626,104752.0
2019-09-30 15:30:00,40.32,40.32,40.29,40.29,81111.0,33.971,33.971,33.9457,33.9457,81111.0
2019-09-30 15:35:00,40.29,40.31,40.29,40.3,117740.0,33.9457,33.9626,33.9457,33.9541,117740.0
2019-09-30 15:40:00,40.3,40.31,40.29,40.3,90488.0,33.9541,33.9626,33.9457,33.9541,90488.0
2019-09-30 15:45:00,40.31,40.31,40.25,40.26,367863.0,33.9626,33.9626,33.912,33.9204,367863.0
2019-09-30 15:50:00,40.26,40.31,40.26,40.29,472735.0,33.9204,33.9626,33.9204,33.9457,472735.0
2019-09-30 15:55:00,40.29,40.31,40.26,40.26,1104848.0,33.9457,33.9626,33.9204,33.9204,1104848.0
2019-10-01 09:30:00,40.26,40.3,40.18,40.22,574816.0,33.9204,33.9541,33.853,33.8867,574816.0
2019-10-01 09:35:00,40.22,40.22,40.18,40.2,220675.0,33.8867,33.8867,33.853,33.8699,220675.0
2019-10-01 09:40:00,40.2,40.21,40.13,40.14,256104.0,33.8699,33.8783,33.8109,33.8193,256104.0
2019-10-01 09:45:00,40.14,40.17,40.12,40.16,323469.0,33.8193,33.8446,33.8025,33.8362,323469.0
2019-10-01 09:50:00,40.17,40.17,40.11,40.13,214806.0,33.8446,33.8446,33.7941,33.8109,214806.0
2019-10-01 09:55:00,40.14,40.17,40.13,40.16,252992.0,33.8193,33.8446,33.8109,33.8362,252992.0
2019-10-01 10:00:00,40.17,40.21,40.1,40.15,1094397.0,33.8446,33.8783,33.7856,33.8278,1094397.0
2019-10-01 10:05:00,40.14,40.15,40.06,40.08,943484.0,33.8193,33.8278,33.7519,33.7688,943484.0
2019-10-01 10:10:00,40.08,40.1,40.01,40.07,565106.0,33.7688,33.7856,33.7098,33.7603,565106.0
2019-10-01 10:15:00,40.07,40.1,40.05,40.06,450867.0,33.7603,33.7856,33.7435,33.7519,450867.0
2019-10-01 10:20:00,40.05,40.07,40.02,40.07,308285.0,33.7435,33.7603,33.7182,33.7603,308285.0
2019-10-01 10:25:00,40.07,40.1,40.03,40.09,371697.0,33.7603,33.7856,33.7266,33.7772,371697.0
2019-10-01 10:30:00,40.09,40.1,40.06,40.1,158166.0,33.7772,33.7856,33.7519,33.7856,158166.0
2019-10-01 10:35:00,40.09,40.11,40.05,40.1,642675.0,33.7772,33.7941,33.7435,33.7856,642675.0
2019-10-01 10:40:00,40.11,40.11,40.03,40.04,186121.0,33.7941,33.7941,33.7266,33.7351,186121.0
2019-10-01 10:45:00,40.05,40.08,40.03,40.04,221968.0,33.7435,33.7688,33.7266,33.7351,221968.0
2019-10-01 10:50:00,40.03,40.05,40.02,40.04,278242.0,33.7266,33.7435,33.7182,33.7351,278242.0
2019-10-01 10:55:00,40.04,40.05,39.99,40.01,250415.0,33.7351,33.7435,33.6929,33.7098,250415.0
2019-10-01 11:00:00,40.01,40.02,39.97,39.97,504666.0,33.7098,33.7182,33.6761,33.6761,504666.0
2019-10-01 11:05:00,39.98,40.01,39.96,39.99,184059.0,33.6845,33.7098,33.6677,33.6929,184059.0
2019-10-01 11:10:00,39.99,40.0,39.98,40.0,314113.0,33.6929,33.7014,33.6845,33.7014,314113.0
2019-10-01 11:15:00,39.99,40.06,39.98,40.05,3155324.0,33.6929,33.7519,33.6845,33.7435,3155324.0
2019-10-01 11:20:00,40.05,40.11,40.04,40.1,583689.0,33.7435,33.7941,33.7351,33.7856,583689.0
2019-10-01 11:25:00,40.09,40.13,40.08,40.13,321392.0,33.7772,33.8109,33.7688,33.8109,321392.0
2019-10-01 11:30:00,40.13,40.14,40.11,40.14,94752.0,33.8109,33.8193,33.7941,33.8193,94752.0
2019-10-01 11:35:00,40.13,40.13,40.08,40.09,185747.0,33.8109,33.8109,33.7688,33.7772,185747.0
2019-10-01 11:40:00,40.09,40.1,40.06,40.08,188245.0,33.7772,33.7856,33.7519,33.7688,188245.0
2019-10-01 11:45:00,40.08,40.09,40.04,40.05,115988.0,33.7688,33.7772,33.7351,33.7435,115988.0
2019-10-01 11:50:00,40.04,40.07,40.04,40.05,335524.0,33.7351,33.7603,33.7351,33.7435,335524.0
2019-10-01 11:55:00,40.05,40.08,40.04,40.08,153469.0,33.7435,33.7688,33.7351,33.7688,153469.0
2019-10-01 12:00:00,40.07,40.07,40.03,40.04,58753.0,33.7603,33.7603,33.7266,33.7351,58753.0
2019-10-01 12:05:00,40.03,40.04,40.01,40.04,181962.0,33.7266,33.7351,33.7098,33.7351,181962.0
2019-10-01 12:10:00,40.03,40.05,40.01,40.03,421182.0,33.7266,33.7435,33.7098,33.7266,421182.0
2019-10-01 12:15:00,40.04,40.09,40.03,40.09,169441.0,33.7351,33.7772,33.7266,33.7772,169441.0
2019-10-01 12:20:00,40.09,40.11,40.07,40.08,169873.0,33.7772,33.7941,33.7603,33.7688,169873.0
2019-10-01 12:25:00,40.08,40.1,40.07,40.08,98473.0,33.7688,33.7856,33.7603,33.7688,98473.0
2019-10-01 12:30:00,40.08,40.08,40.07,40.08,62800.0,33.7688,33.7688,33.7603,33.7688,62800.0
2019-10-01 12:35:00,40.07,40.08,40.05,40.05,157962.0,33.7603,33.7688,33.7435,33.7435,157962.0
2019-10-01 12:40:00,40.05,40.08,40.04,40.08,94316.0,33.7435,33.7688,33.7351,33.7688,94316.0
2019-10-01 12:45:00,40.08,40.09,40.07,40.08,78627.0,33.7688,33.7772,33.7603,33.7688,78627.0
2019-10-01 12:50:00,40.09,40.1,40.08,40.08,95453.0,33.7772,33.7856,33.7688,33.7688,95453.0
2019-10-01 12:55:00,40.09,40.11,40.07,40.07,184164.0,33.7772,33.7941,33.7603,33.7603,184164.0
2019-10-01 13:00:00,40.08,40.08,40.06,40.08,114502.0,33.7688,33.7688,33.7519,33.7688,114502.0
2019-10-01 13:05:00,40.08,40.09,40.06,40.08,101174.0,33.7688,33.7772,33.7519,33.7688,101174.0
2019-10-01 13:10:00,40.08,40.08,40.06,40.06,83382.0,33.7688,33.7688,33.7519,33.7519,83382.0
2019-10-01 13:15:00,40.06,40.06,40.04,40.05,87965.0,33.7519,33.7519,33.7351,33.7435,87965.0
2019-10-01 13:20:00,40.05,40.05,40.02,40.03,82081.0,33.7435,33.7435,33.7182,33.7266,82081.0
2019-10-01 13:25:00,40.03,40.06,40.02,40.05,65825.0,33.7266,33.7519,33.7182,33.7435,65825.0
2019-10-01 13:30:00,40.05,40.06,40.03,40.04,136752.0,33.7435,33.7519,33.7266,33.7351,136752.0
2019-10-01 13:35:00,40.04,40.05,40.02,40.04,62685.0,33.7351,33.7435,33.7182,33.7351,62685.0
2019-10-01 13:40:00,40.04,40.05,40.03,40.05,89271.0,33.7351,33.7435,33.7266,33.7435,89271.0
2019-10-01 13:45:00,40.05,40.06,40.03,40.05,178825.0,33.7435,33.7519,33.7266,33.7435,178825.0
2019-10-01 13:50:00,40.06,40.06,40.03,40.03,172776.0,33.7519,33.7519,33.7266,33.7266,172776.0
2019-10-01 13:55:00,40.03,40.04,40.01,40.02,95722.0,33.7266,33.7351,33.7098,33.7182,95722.0
2019-10-01 14:00:00,40.02,40.05,40.0,40.04,276974.0,33.7182,33.7435,33.7014,33.7351,276974.0
2019-10-01 14:05:00,40.04,40.04,39.98,39.99,151521.0,33.7351,33.7351,33.6845,33.6929,151521.0
2019-10-01 14:10:00,39.98,40.02,39.98,40.01,162772.0,33.6845,33.7182,33.6845,33.7098,162772.0
2019-10-01 14:15:00,40.01,40.02,40.0,40.01,131439.0,33.7098,33.7182,33.7014,33.7098,131439.0
2019-10-01 14:20:00,40.0,40.02,40.0,40.02,132096.0,33.7014,33.7182,33.7014,33.7182,132096.0
2019-10-01 14:25:00,40.02,40.02,40.0,40.01,138996.0,33.7182,33.7182,33.7014,33.7098,138996.0
2019-10-01 14:30:00,40.01,40.05,40.01,40.04,130340.0,33.7098,33.7435,33.7098,33.7351,130340.0
2019-10-01 14:35:00,40.05,40.05,40.01,40.02,188185.0,33.7435,33.7435,33.7098,33.7182,188185.0
2019-10-01 14:40:00,40.02,40.04,40.01,40.03,172668.0,33.7182,33.7351,33.7098,33.7266,172668.0
2019-10-01 14:45:00,40.03,40.07,40.02,40.05,151441.0,33.7266,33.7603,33.7182,33.7435,151441.0
2019-10-01 14:50:00,40.05,40.06,40.04,40.05,97694.0,33.7435,33.7519,33.7351,33.7435,97694.0
2019-10-01 14:55:00,40.05,40.07,40.04,40.05,196111.0,33.7435,33.7603,33.7351,33.7435,196111.0
2019-10-01 15:00:00,40.06,40.06,40.04,40.04,152940.0,33.7519,33.7519,33.7351,33.7351,152940.0
2019-10-01 15:05:00,40.05,40.07,40.03,40.06,134843.0,33.7435,33.7603,33.7266,33.7519,134843.0
2019-10-01 15:10:00,40.06,40.06,40.02,40.02,92521.0,33.7519,33.7519,33.7182,33.7182,92521.0
2019-10-01 15:15:00,40.02,40.03,40.01,40.02,141321.0,33.7182,33.7266,33.7098,33.7182,141321.0
2019-10-01 15:20:00,40.02,40.02,40.0,40.02,105579.0,33.7182,33.7182,33.7014,33.7182,105579.0
2019-10-01 15:25:00,40.02,40.04,40.01,40.04,259585.0,33.7182,33.7351,33.7098,33.7351,259585.0
2019-10-01 15:30:00,40.03,40.04,40.0,40.02,318395.0,33.7266,33.7351,33.7014,33.7182,318395.0
2019-10-01 15:35:00,40.02,40.02,39.99,40.0,136405.0,33.7182,33.7182,33.6929,33.7014,136405.0
2019-10-01 15:40:00,40.0,40.01,39.98,40.0,194633.0,33.7014,33.7098,33.6845,33.7014,194633.0
2019-10-01 15:45:00,40.0,40.01,39.97,39.98,484754.0,33.7014,33.7098,33.6761,33.6845,484754.0
2019-10-01 15:50:00,39.98,40.0,39.97,39.99,405445.0,33.6845,33.7014,33.6761,33.6929,405445.0
2019-10-01 15:55:00,39.99,40.0,39.97,40.0,860719.0,33.6929,33.7014,33.6761,33.7014,860719.0
2019-10-02 09:30:00,39.82,39.84,39.77,39.77,354830.0,33.5497,33.5666,33.5076,33.5076,354830.0
2019-10-02 09:35:00,39.77,39.8,39.73,39.76,526423.0,33.5076,33.5329,33.4739,33.4992,526423.0
2019-10-02 09:40:00,39.75,39.8,39.75,39.79,294091.0,33.4907,33.5329,33.4907,33.5244,294091.0
2019-10-02 09:45:00,39.8,39.81,39.77,39.78,153591.0,33.5329,33.5413,33.5076,33.516,153591.0
2019-10-02 09:50:00,39.77,39.78,39.74,39.77,209688.0,33.5076,33.516,33.4823,33.5076,209688.0
2019-10-02 09:55:00,39.76,39.79,39.74,39.78,144235.0,33.4992,33.5244,33.4823,33.516,144235.0
2019-10-02 10:00:00,39.77,39.8,39.74,39.8,325724.0,33.5076,33.5329,33.4823,33.5329,325724.0
2019-10-02 10:05:00,39.79,39.87,39.79,39.86,369357.0,33.5244,33.5918,33.5244,33.5834,369357.0
2019-10-02 10:10:00,39.85,39.86,39.83,39.85,222006.0,33.575,33.5834,33.5581,33.575,222006.0
2019-10-02 10:15:00,39.84,39.87,39.83,39.84,338243.0,33.5666,33.5918,33.5581,33.5666,338243.0
2019-10-02 10:20:00,39.85,39.85,39.78,39.79,227589.0,33.575,33.575,33.516,33.5244,227589.0
2019-10-02 10:25:00,39.79,39.8,39.77,39.77,540950.0,33.5244,33.5329,33.5076,33.5076,540950.0
2019-10-02 10:30:00,39.77,39.78,39.69,39.72,571314.0,33.5076,33.516,33.4402,33.4655,571314.0
2019-10-02 10:35:00,39.71,39.73,39.7,39.72,380259.0,33.457,33.4739,33.4486,33.4655,380259.0
2019-10-02 10:40:00,39.73,39.75,39.7,39.74,281800.0,33.4739,33.4907,33.4486,33.4823,281800.0
2019-10-02 10:45:00,39.74,39.75,39.71,39.72,172370.0,33.4823,33.4907,33.457,33.4655,172370.0
2019-10-02 10:50:00,39.71,39.76,39.69,39.76,222418.0,33.457,33.4992,33.4402,33.4992,222418.0
2019-10-02 10:55:00,39.76,39.79,39.74,39.76,188484.0,33.4992,33.5244,33.4823,33.4992,188484.0
2019-10-02 11:00:00,39.75,39.81,39.74,39.8,181402.0,33.4907,33.5413,33.4823,33.5329,181402.0
2019-10-02 11:05:00,39.8,39.81,39.78,39.8,88826.0,33.5329,33.5413,33.516,33.5329,88826.0
2019-10-02 11:10:00,39.79,39.8,39.75,39.76,102574.0,33.5244,33.5329,33.4907,33.4992,102574.0
2019-10-02 11:15:00,39.76,39.79,39.74,39.79,453522.0,33.4992,33.5244,33.4823,33.5244,453522.0
2019-10-02 11:20:00,39.79,39.83,39.75,39.82,168635.0,33.5244,33.5581,33.4907,33.5497,168635.0
2019-10-02 11:25:00,39.82,39.82,39.77,39.78,162792.0,33.5497,33.5497,33.5076,33.516,162792.0
2019-10-02 11:30:00,39.78,39.79,39.71,39.72,384445.0,33.516,33.5244,33.457,33.4655,384445.0
2019-10-02 11:35:00,39.72,39.78,39.7,39.78,288754.0,33.4655,33.516,33.4486,33.516,288754.0
2019-10-02 11:40:00,39.77,39.78,39.75,39.77,161476.0,33.5076,33.516,33.4907,33.5076,161476.0
2019-10-02 11:45:00,39.77,39.78,39.73,39.74,150843.0,33.5076,33.516,33.4739,33.4823,150843.0
2019-10-02 11:50:00,39.73,39.79,39.73,39.78,168325.0,33.4739,33.5244,33.4739,33.516,168325.0
2019-10-02 11:55:00,39.78,39.79,39.74,39.76,102791.0,33.516,33.5244,33.4823,33.4992,102791.0
2019-10-02 12:00:00,39.75,39.75,39.73,39.75,139808.0,33.4907,33.4907,33.4739,33.4907,139808.0
2019-10-02 12:05:00,39.74,39.76,39.73,39.75,180634.0,33.4823,33.4992,33.4739,33.4907,180634.0
2019-10-02 12:10:00,39.75,39.75,39.71,39.73,71408.0,33.4907,33.4907,33.457,33.4739,71408.0
2019-10-02 12:15:00,39.73,39.73,39.7,39.72,55312.0,33.4739,33.4739,33.4486,33.4655,55312.0
2019-10-02 12:20:00,39.72,39.72,39.69,39.7,110022.0,33.4655,33.4655,33.4402,33.4486,110022.0
2019-10-02 12:25:00,39.71,39.72,39.7,39.71,48747.0,33.457,33.4655,33.4486,33.457,48747.0
2019-10-02 12:30:00,39.71,39.72,39.69,39.71,89980.0,33.457,33.4655,33.4402,33.457,89980.0
2019-10-02 12:35:00,39.71,39.71,39.65,39.66,125335.0,33.457,33.457,33.4065,33.4149,125335.0
2019-10-02 12:40:00,39.67,39.67,39.64,39.66,46978.0,33.4233,33.4233,33.3981,33.4149,46978.0
2019-10-02 12:45:00,39.66,39.66,39.62,39.63,180323.0,33.4149,33.4149,33.3812,33.3896,180323.0
2019-10-02 12:50:00,39.63,39.63,39.61,39.62,264629.0,33.3896,33.3896,33.3728,33.3812,264629.0
2019-10-02 12:55:00,39.62,39.65,39.61,39.65,189660.0,33.3812,33.4065,33.3728,33.4065,189660.0
2019-10-02 13:00:00,39.64,39.67,39.63,39.66,145254.0,33.3981,33.4233,33.3896,33.4149,145254.0
2019-10-02 13:05:00,39.65,39.69,39.65,39.68,258579.0,33.4065,33.4402,33.4065,33.4318,258579.0
2019-10-02 13:10:00,39.68,39.72,39.68,39.7,134279.0,33.4318,33.4655,33.4318,33.4486,134279.0
2019-10-02 13:15:00,39.7,39.71,39.68,39.7,80919.0,33.4486,33.457,33.4318,33.4486,80919.0
2019-10-02 13:20:00,39.69,39.7,39.68,39.69,103480.0,33.4402,33.4486,33.4318,33.4402,103480.0
2019-10-02 13:25:00,39.69,39.72,39.68,39.72,100594.0,33.4402,33.4655,33.4318,33.4655,100594.0
2019-10-02 13:30:00,39.71,39.73,39.67,39.68,47469.0,33.457,33.4739,33.4233,33.4318,47469.0
2019-10-02 13:35:00,39.68,39.7,39.67,39.69,371452.0,33.4318,33.4486,33.4233,33.4402,371452.0
2019-10-02 13:40:00,39.68,39.71,39.68,39.71,198419.0,33.4318,33.457,33.4318,33.457,198419.0
2019-10-02 13:45:00,39.71,39.71,39.68,39.69,225791.0,33.457,33.457,33.4318,33.4402,225791.0
2019-10-02 13:50:00,39.69,39.71,39.68,39.71,319967.0,33.4402,33.457,33.4318,33.457,319967.0
2019-10-02 13:55:00,39.71,39.72,39.69,39.7,258586.0,33.457,33.4655,33.4402,33.4486,258586.0
2019-10-02 14:00:00,39.7,39.74,39.67,39.73,146005.0,33.4486,33.4823,33.4233,33.4739,146005.0
2019-10-02 14:05:00,39.73,39.74,39.7,39.72,139143.0,33.4739,33.4823,33.4486,33.4655,139143.0
2019-10-02 14:10:00,39.73,39.74,39.71,39.73,101662.0,33.4739,33.4823,33.457,33.4739,101662.0
2019-10-02 14:15:00,39.72,39.75,39.72,39.75,60985.0,33.4655,33.4907,33.4655,33.4907,60985.0
2019-10-02 14:20:00,39.74,39.77,39.74,39.77,117745.0,33.4823,33.5076,33.4823,33.5076,117745.0
2019-10-02 14:25:00,39.77,39.78,39.75,39.77,207662.0,33.5076,33.516,33.4907,33.5076,207662.0
2019-10-02 14:30:00,39.76,39.78,39.74,39.76,123594.0,33.4992,33.516,33.4823,33.4992,123594.0
2019-10-02 14:35:00,39.76,39.77,39.74,39.76,146283.0,33.4992,33.5076,33.4823,33.4992,146283.0
2019-10-02 14:40:00,39.76,39.78,39.75,39.77,107341.0,33.4992,33.516,33.4907,33.5076,107341.0
2019-10-02 14:45:00,39.77,39.81,39.76,39.8,224283.0,33.5076,33.5413,33.4992,33.5329,224283.0
2019-10-02 14:50:00,39.79,39.8,39.78,39.79,75390.0,33.5244,33.5329,33.516,33.5244,75390.0
2019-10-02 14:55:00,39.79,39.8,39.78,39.8,82714.0,33.5244,33.5329,33.516,33.5329,82714.0
2019-10-02 15:00:00,39.8,39.81,39.77,39.77,164823.0,33.5329,33.5413,33.5076,33.5076,164823.0
2019-10-02 15:05:00,39.77,39.79,39.77,39.78,253074.0,33.5076,33.5244,33.5076,33.516,253074.0
2019-10-02 15:10:00,39.78,39.83,39.78,39.8,543970.0,33.516,33.5581,33.516,33.5329,543970.0
2019-10-02 15:15:00,39.8,39.82,39.78,39.8,136724.0,33.5329,33.5497,33.516,33.5329,136724.0
2019-10-02 15:20:00,39.8,39.83,39.79,39.81,218648.0,33.5329,33.5581,33.5244,33.5413,218648.0
2019-10-02 15:25:00,39.81,39.83,39.79,39.79,126253.0,33.5413,33.5581,33.5244,33.5244,126253.0
2019-10-02 15:30:00,39.79,39.82,39.77,39.82,190220.0,33.5244,33.5497,33.5076,33.5497,190220.0
2019-10-02 15:35:00,39.82,39.84,39.81,39.82,144078.0,33.5497,33.5666,33.5413,33.5497,144078.0
2019-10-02 15:40:00,39.82,39.84,39.81,39.82,221097.0,33.5497,33.5666,33.5413,33.5497,221097.0
2019-10-02 15:45:00,39.82,39.83,39.78,39.79,260142.0,33.5497,33.5581,33.516,33.5244,260142.0
2019-10-02 15:50:00,39.78,39.8,39.76,39.8,316137.0,33.516,33.5329,33.4992,33.5329,316137.0
2019-10-02 15:55:00,39.79,39.8,39.77,39.79,453411.0,33.5244,33.5329,33.5076,33.5244,453411.0
2019-10-03 09:30:00,39.93,39.99,39.9,39.96,276650.0,33.6424,33.6929,33.6171,33.6677,276650.0
2019-10-03 09:35:00,39.96,39.98,39.9,39.93,330259.0,33.6677,33.6845,33.6171,33.6424,330259.0
2019-10-03 09:40:00,39.93,39.94,39.9,39.94,237168.0,33.6424,33.6508,33.6171,33.6508,237168.0
2019-10-03 09:45:00,39.94,39.98,39.92,39.98,301088.0,33.6508,33.6845,33.634,33.6845,301088.0
2019-10-03 09:50:00,39.98,40.0,39.97,39.98,121139.0,33.6845,33.7014,33.6761,33.6845,121139.0
2019-10-03 09:55:00,39.98,40.0,39.97,39.98,176009.0,33.6845,33.7014,33.6761,33.6845,176009.0
2019-10-03 10:00:00,39.97,39.98,39.83,39.91,1558180.0,33.6761,33.6845,33.5581,33.6255,1558180.0
2019-10-03 10:05:00,39.9,39.92,39.82,39.87,417040.0,33.6171,33.634,33.5497,33.5918,417040.0
2019-10-03 10:10:00,39.87,39.89,39.83,39.87,765185.0,33.5918,33.6087,33.5581,33.5918,765185.0
2019-10-03 10:15:00,39.87,39.93,39.84,39.91,435104.0,33.5918,33.6424,33.5666,33.6255,435104.0
2019-10-03 10:20:00,39.91,39.96,39.89,39.95,524882.0,33.6255,33.6677,33.6087,33.6592,524882.0
2019-10-03 10:25:00,39.95,40.06,39.94,40.0,1051466.0,33.6592,33.7519,33.6508,33.7014,1051466.0
2019-10-03 10:30:00,40.0,40.01,39.96,40.0,448091.0,33.7014,33.7098,33.6677,33.7014,448091.0
2019-10-03 10:35:00,39.99,40.05,39.97,40.02,393037.0,33.6929,33.7435,33.6761,33.7182,393037.0
2019-10-03 10:40:00,40.02,40.02,39.98,39.99,160037.0,33.7182,33.7182,33.6845,33.6929,160037.0
2019-10-03 10:45:00,39.99,40.02,39.95,39.97,193427.0,33.6929,33.7182,33.6592,33.6761,193427.0
2019-10-03 10:50:00,39.97,39.99,39.93,39.96,219801.0,33.6761,33.6929,33.6424,33.6677,219801.0
2019-10-03 10:55:00,39.96,40.04,39.94,40.04,1257376.0,33.6677,33.7351,33.6508,33.7351,1257376.0
2019-10-03 11:00:00,40.03,40.13,40.01,40.12,412489.0,33.7266,33.8109,33.7098,33.8025,412489.0
2019-10-03 11:05:00,40.11,40.18,40.1,40.17,754257.0,33.7941,33.853,33.7856,33.8446,754257.0
2019-10-03 11:10:00,40.17,40.2,40.14,40.16,515136.0,33.8446,33.8699,33.8193,33.8362,515136.0
2019-10-03 11:15:00,40.16,40.22,40.14,40.2,316325.0,33.8362,33.8867,33.8193,33.8699,316325.0
2019-10-03 11:20:00,40.2,40.2,40.14,40.15,242336.0,33.8699,33.8699,33.8193,33.8278,242336.0
2019-10-03 11:25:00,40.15,40.16,40.13,40.15,330144.0,33.8278,33.8362,33.8109,33.8278,330144.0
2019-10-03 11:30:00,40.14,40.15,40.11,40.12,176070.0,33.8193,33.8278,33.7941,33.8025,176070.0
2019-10-03 11:35:00,40.12,40.13,40.09,40.09,262707.0,33.8025,33.8109,33.7772,33.7772,262707.0
2019-10-03 11:40:00,40.1,40.14,40.08,40.14,879944.0,33.7856,33.8193,33.7688,33.8193,879944.0
2019-10-03 11:45:00,40.14,40.14,40.1,40.11,146755.0,33.8193,33.8193,33.7856,33.7941,146755.0
2019-10-03 11:50:00,40.11,40.12,40.09,40.11,76194.0,33.7941,33.8025,33.7772,33.7941,76194.0
2019-10-03 11:55:00,40.12,40.12,40.09,40.1,66005.0,33.8025,33.8025,33.7772,33.7856,66005.0
2019-10-03 12:00:00,40.1,40.13,40.1,40.11,113721.0,33.7856,33.8109,33.7856,33.7941,113721.0
2019-10-03 12:05:00,40.11,40.14,40.1,40.12,61842.0,33.7941,33.8193,33.7856,33.8025,61842.0
2019-10-03 12:10:00,40.12,40.13,40.11,40.13,54030.0,33.8025,33.8109,33.7941,33.8109,54030.0
2019-10-03 12:15:00,40.13,40.13,40.09,40.11,222326.0,33.8109,33.8109,33.7772,33.7941,222326.0
2019-10-03 12:20:00,40.11,40.13,40.1,40.13,79504.0,33.7941,33.8109,33.7856,33.8109,79504.0
2019-10-03 12:25:00,40.13,40.17,40.12,40.16,120023.0,33.8109,33.8446,33.8025,33.8362,120023.0
2019-10-03 12:30:00,40.16,40.18,40.15,40.16,119965.0,33.8362,33.853,33.8278,33.8362,119965.0
2019-10-03 12:35:00,40.16,40.19,40.15,40.18,73547.0,33.8362,33.8615,33.8278,33.853,73547.0
2019-10-03 12:40:00,40.18,40.19,40.15,40.16,63180.0,33.853,33.8615,33.8278,33.8362,63180.0
2019-10-03 12:45:00,40.16,40.19,40.15,40.18,129307.0,33.8362,33.8615,33.8278,33.853,129307.0
2019-10-03 12:50:00,40.18,40.2,40.16,40.18,114571.0,33.853,33.8699,33.8362,33.853,114571.0
2019-10-03 12:55:00,40.18,40.21,40.18,40.2,163492.0,33.853,33.8783,33.853,33.8699,163492.0
2019-10-03 13:00:00,40.2,40.22,40.18,40.2,93602.0,33.8699,33.8867,33.853,33.8699,93602.0
2019-10-03 13:05:00,40.19,40.2,40.18,40.19,151280.0,33.8615,33.8699,33.853,33.8615,151280.0
2019-10-03 13:10:00,40.19,40.21,40.18,40.2,68172.0,33.8615,33.8783,33.853,33.8699,68172.0
2019-10-03 13:15:00,40.2,40.21,40.18,40.2,110297.0,33.8699,33.8783,33.853,33.8699,110297.0
2019-10-03 13:20:00,40.19,40.2,40.17,40.19,169387.0,33.8615,33.8699,33.8446,33.8615,169387.0
2019-10-03 13:25:00,40.2,40.21,40.19,40.2,56414.0,33.8699,33.8783,33.8615,33.8699,56414.0
2019-10-03 13:30:00,40.2,40.22,40.19,40.21,76525.0,33.8699,33.8867,33.8615,33.8783,76525.0
2019-10-03 13:35:00,40.22,40.22,40.2,40.22,71401.0,33.8867,33.8867,33.8699,33.8867,71401.0
2019-10-03 13:40:00,40.21,40.26,40.21,40.25,222611.0,33.8783,33.9204,33.8783,33.912,222611.0
2019-10-03 13:45:00,40.24,40.25,40.24,40.25,78629.0,33.9036,33.912,33.9036,33.912,78629.0
2019-10-03 13:50:00,40.25,40.25,40.22,40.22,63902.0,33.912,33.912,33.8867,33.8867,63902.0
2019-10-03 13:55:00,40.22,40.24,40.21,40.22,79130.0,33.8867,33.9036,33.8783,33.8867,79130.0
2019-10-03 14:00:00,40.22,40.22,40.19,40.21,173418.0,33.8867,33.8867,33.8615,33.8783,173418.0
2019-10-03 14:05:00,40.2,40.22,40.19,40.21,198046.0,33.8699,33.8867,33.8615,33.8783,198046.0
2019-10-03 14:10:00,40.2,40.21,40.19,40.2,54240.0,33.8699,33.8783,33.8615,33.8699,54240.0
2019-10-03 14:15:00,40.2,40.23,40.2,40.21,167561.0,33.8699,33.8952,33.8699,33.8783,167561.0
2019-10-03 14:20:00,40.22,40.23,40.21,40.23,240759.0,33.8867,33.8952,33.8783,33.8952,240759.0
2019-10-03 14:25:00,40.23,40.24,40.22,40.23,50719.0,33.8952,33.9036,33.8867,33.8952,50719.0
2019-10-03 14:30:00,40.23,40.23,40.21,40.22,148548.0,33.8952,33.8952,33.8783,33.8867,148548.0
2019-10-03 14:35:00,40.22,40.22,40.19,40.21,103443.0,33.8867,33.8867,33.8615,33.8783,103443.0
2019-10-03 14:40:00,40.2,40.23,40.19,40.23,193424.0,33.8699,33.8952,33.8615,33.8952,193424.0
2019-10-03 14:45:00,40.23,40.24,40.22,40.23,82310.0,33.8952,33.9036,33.8867,33.8952,82310.0
2019-10-03 14:50:00,40.23,40.25,40.22,40.23,99390.0,33.8952,33.912,33.8867,33.8952,99390.0
2019-10-03 14:55:00,40.23,40.24,40.21,40.23,66123.0,33.8952,33.9036,33.8783,33.8952,66123.0
2019-10-03 15:00:00,40.23,40.24,40.2,40.22,106840.0,33.8952,33.9036,33.8699,33.8867,106840.0
2019-10-03 15:05:00,40.21,40.22,40.19,40.21,59340.0,33.8783,33.8867,33.8615,33.8783,59340.0
2019-10-03 15:10:00,40.21,40.22,40.18,40.19,92870.0,33.8783,33.8867,33.853,33.8615,92870.0
2019-10-03 15:15:00,40.18,40.2,40.17,40.2,348507.0,33.853,33.8699,33.8446,33.8699,348507.0
2019-10-03 15:20:00,40.19,40.21,40.19,40.2,47290.0,33.8615,33.8783,33.8615,33.8699,47290.0
2019-10-03 15:25:00,40.19,40.21,40.19,40.21,70500.0,33.8615,33.8783,33.8615,33.8783,70500.0
2019-10-03 15:30:00,40.21,40.21,40.17,40.19,185097.0,33.8783,33.8783,33.8446,33.8615,185097.0
2019-10-03 15:35:00,40.19,40.2,40.18,40.19,111997.0,33.8615,33.8699,33.853,33.8615,111997.0
2019-10-03 15:40:00,40.19,40.21,40.18,40.2,169198.0,33.8615,33.8783,33.853,33.8699,169198.0
2019-10-03 15:45:00,40.19,40.21,40.18,40.19,172374.0,33.8615,33.8783,33.853,33.8615,172374.0
2019-10-03 15:50:00,40.18,40.2,40.16,40.19,429816.0,33.853,33.8699,33.8362,33.8615,429816.0
2019-10-03 15:55:00,40.2,40.26,40.19,40.26,681258.0,33.8699,33.9204,33.8615,33.9204,681258.0
2019-10-04 09:30:00,40.16,40.26,40.16,40.19,392968.0,33.8362,33.9204,33.8362,33.8615,392968.0
2019-10-04 09:35:00,40.19,40.22,40.16,40.17,297690.0,33.8615,33.8867,33.8362,33.8446,297690.0
2019-10-04 09:40:00,40.17,40.21,40.16,40.18,294726.0,33.8446,33.8783,33.8362,33.853,294726.0
2019-10-04 09:45:00,40.18,40.23,40.17,40.2,343116.0,33.853,33.8952,33.8446,33.8699,343116.0
2019-10-04 09:50:00,40.2,40.24,40.16,40.23,245713.0,33.8699,33.9036,33.8362,33.8952,245713.0
2019-10-04 09:55:00,40.23,40.26,40.21,40.25,255503.0,33.8952,33.9204,33.8783,33.912,255503.0
2019-10-04 10:00:00,40.26,40.29,40.24,40.27,430452.0,33.9204,33.9457,33.9036,33.9289,430452.0
2019-10-04 10:05:00,40.27,40.28,40.22,40.23,157522.0,33.9289,33.9373,33.8867,33.8952,157522.0
2019-10-04 10:10:00,40.24,40.24,40.19,40.23,223368.0,33.9036,33.9036,33.8615,33.8952,223368.0
2019-10-04 10:15:00,40.23,40.27,40.2,40.23,911637.0,33.8952,33.9289,33.8699,33.8952,911637.0
2019-10-04 10:20:00,40.23,40.26,40.22,40.26,272367.0,33.8952,33.9204,33.8867,33.9204,272367.0
2019-10-04 10:25:00,40.26,40.27,40.22,40.23,167402.0,33.9204,33.9289,33.8867,33.8952,167402.0
2019-10-04 10:30:00,40.22,40.23,40.19,40.2,344988.0,33.8867,33.8952,33.8615,33.8699,344988.0
2019-10-04 10:35:00,40.2,40.22,40.18,40.19,174107.0,33.8699,33.8867,33.853,33.8615,174107.0
2019-10-04 10:40:00,40.18,40.2,40.16,40.16,327922.0,33.853,33.8699,33.8362,33.8362,327922.0
2019-10-04 10:45:00,40.17,40.18,40.13,40.15,154780.0,33.8446,33.853,33.8109,33.8278,154780.0
2019-10-04 10:50:00,40.16,40.23,40.15,40.23,164422.0,33.8362,33.8952,33.8278,33.8952,164422.0
2019-10-04 10:55:00,40.23,40.24,40.2,40.2,110629.0,33.8952,33.9036,33.8699,33.8699,110629.0
2019-10-04 11:00:00,40.2,40.27,40.17,40.26,346854.0,33.8699,33.9289,33.8446,33.9204,346854.0
2019-10-04 11:05:00,40.26,40.28,40.26,40.27,119104.0,33.9204,33.9373,33.9204,33.9289,119104.0
2019-10-04 11:10:00,40.27,40.29,40.26,40.29,165050.0,33.9289,33.9457,33.9204,33.9457,165050.0
2019-10-04 11:15:00,40.29,40.3,40.27,40.27,101905.0,33.9457,33.9541,33.9289,33.9289,101905.0
2019-10-04 11:20:00,40.28,40.28,40.24,40.24,124549.0,33.9373,33.9373,33.9036,33.9036,124549.0
2019-10-04 11:25:00,40.24,40.28,40.23,40.28,67611.0,33.9036,33.9373,33.8952,33.9373,67611.0
2019-10-04 11:30:00,40.27,40.3,40.27,40.28,203235.0,33.9289,33.9541,33.9289,33.9373,203235.0
2019-10-04 11:35:00,40.28,40.32,40.28,40.3,120990.0,33.9373,33.971,33.9373,33.9541,120990.0
2019-10-04 11:40:00,40.31,40.32,40.28,40.29,93606.0,33.9626,33.971,33.9373,33.9457,93606.0
2019-10-04 11:45:00,40.29,40.29,40.27,40.29,131155.0,33.9457,33.9457,33.9289,33.9457,131155.0
2019-10-04 11:50:00,40.29,40.31,40.28,40.29,203665.0,33.9457,33.9626,33.9373,33.9457,203665.0
2019-10-04 11:55:00,40.28,40.29,40.26,40.27,118960.0,33.9373,33.9457,33.9204,33.9289,118960.0
2019-10-04 12:00:00,40.27,40.28,40.27,40.28,93684.0,33.9289,33.9373,33.9289,33.9373,93684.0
2019-10-04 12:05:00,40.27,40.28,40.27,40.27,54860.0,33.9289,33.9373,33.9289,33.9289,54860.0
2019-10-04 12:10:00,40.27,40.28,40.26,40.26,89695.0,33.9289,33.9373,33.9204,33.9204,89695.0
2019-10-04 12:15:00,40.26,40.28,40.25,40.27,45415.0,33.9204,33.9373,33.912,33.9289,45415.0
2019-10-04 12:20:00,40.28,40.3,40.27,40.3,60202.0,33.9373,33.9541,33.9289,33.9541,60202.0
2019-10-04 12:25:00,40.3,40.32,40.3,40.3,103361.0,33.9541,33.971,33.9541,33.9541,103361.0
2019-10-04 12:30:00,40.3,40.31,40.29,40.3,62542.0,33.9541,33.9626,33.9457,33.9541,62542.0
2019-10-04 12:35:00,40.3,40.32,40.29,40.32,85740.0,33.9541,33.971,33.9457,33.971,85740.0
2019-10-04 12:40:00,40.32,40.32,40.29,40.29,69412.0,33.971,33.971,33.9457,33.9457,69412.0
2019-10-04 12:45:00,40.3,40.31,40.29,40.31,90942.0,33.9541,33.9626,33.9457,33.9626,90942.0
2019-10-04 12:50:00,40.3,40.31,40.29,40.29,58326.0,33.9541,33.9626,33.9457,33.9457,58326.0
2019-10-04 12:55:00,40.3,40.31,40.29,40.3,99147.0,33.9541,33.9626,33.9457,33.9541,99147.0
2019-10-04 13:00:00,40.3,40.31,40.29,40.31,79420.0,33.9541,33.9626,33.9457,33.9626,79420.0
2019-10-04 13:05:00,40.3,40.31,40.29,40.29,93997.0,33.9541,33.9626,33.9457,33.9457,93997.0
2019-10-04 13:10:00,40.29,40.31,40.29,40.3,68314.0,33.9457,33.9626,33.9457,33.9541,68314.0
2019-10-04 13:15:00,40.31,40.37,40.31,40.36,225473.0,33.9626,34.0131,33.9626,34.0047,225473.0
2019-10-04 13:20:00,40.36,40.36,40.33,40.34,150469.0,34.0047,34.0047,33.9794,33.9878,150469.0
2019-10-04 13:25:00,40.34,40.36,40.33,40.36,198121.0,33.9878,34.0047,33.9794,34.0047,198121.0
2019-10-04 13:30:00,40.36,40.36,40.35,40.35,53085.0,34.0047,34.0047,33.9963,33.9963,53085.0
2019-10-04 13:35:00,40.35,40.36,40.35,40.36,30528.0,33.9963,34.0047,33.9963,34.0047,30528.0
2019-10-04 13:40:00,40.36,40.4,40.36,40.37,219084.0,34.0047,34.0384,34.0047,34.0131,219084.0
2019-10-04 13:45:00,40.38,40.39,40.37,40.38,58241.0,34.0215,34.03,34.0131,34.0215,58241.0
2019-10-04 13:50:00,40.38,40.39,40.35,40.36,454124.0,34.0215,34.03,33.9963,34.0047,454124.0
2019-10-04 13:55:00,40.37,40.39,40.37,40.37,54319.0,34.0131,34.03,34.0131,34.0131,54319.0
2019-10-04 14:00:00,40.37,40.38,40.34,40.35,82128.0,34.0131,34.0215,33.9878,33.9963,82128.0
2019-10-04 14:05:00,40.36,40.38,40.34,40.37,45970.0,34.0047,34.0215,33.9878,34.0131,45970.0
2019-10-04 14:10:00,40.37,40.38,40.36,40.37,71195.0,34.0131,34.0215,34.0047,34.0131,71195.0
2019-10-04 14:15:00,40.37,40.4,40.37,40.4,169848.0,34.0131,34.0384,34.0131,34.0384,169848.0
2019-10-04 14:20:00,40.39,40.41,40.39,40.41,67943.0,34.03,34.0468,34.03,34.0468,67943.0
2019-10-04 14:25:00,40.41,40.42,40.4,40.41,48749.0,34.0468,34.0552,34.0384,34.0468,48749.0
2019-10-04 14:30:00,40.4,40.43,40.4,40.43,124300.0,34.0384,34.0637,34.0384,34.0637,124300.0
2019-10-04 14:35:00,40.43,40.44,40.42,40.43,127758.0,34.0637,34.0721,34.0552,34.0637,127758.0
2019-10-04 14:40:00,40.44,40.44,40.42,40.43,54272.0,34.0721,34.0721,34.0552,34.0637,54272.0
2019-10-04 14:45:00,40.43,40.45,40.42,40.43,254213.0,34.0637,34.0805,34.0552,34.0637,254213.0
2019-10-04 14:50:00,40.43,40.44,40.42,40.44,91884.0,34.0637,34.0721,34.0552,34.0721,91884.0
2019-10-04 14:55:00,40.44,40.45,40.43,40.45,98536.0,34.0721,34.0805,34.0637,34.0805,98536.0
2019-10-04 15:00:00,40.45,40.46,40.43,40.45,193962.0,34.0805,34.0889,34.0637,34.0805,193962.0
2019-10-04 15:05:00,40.45,40.46,40.44,40.46,100606.0,34.0805,34.0889,34.0721,34.0889,100606.0
2019-10-04 15:10:00,40.46,40.47,40.44,40.45,86778.0,34.0889,34.0974,34.0721,34.0805,86778.0
2019-10-04 15:15:00,40.45,40.45,40.44,40.45,35216.0,34.0805,34.0805,34.0721,34.0805,35216.0
2019-10-04 15:20:00,40.45,40.45,40.44,40.44,68525.0,34.0805,34.0805,34.0721,34.0721,68525.0
2019-10-04 15:25:00,40.45,40.46,40.44,40.45,161850.0,34.0805,34.0889,34.0721,34.0805,161850.0
2019-10-04 15:30:00,40.45,40.49,40.44,40.48,239505.0,34.0805,34.1142,34.0721,34.1058,239505.0
2019-10-04 15:35:00,40.48,40.48,40.47,40.47,199530.0,34.1058,34.1058,34.0974,34.0974,199530.0
2019-10-04 15:40:00,40.48,40.48,40.47,40.47,107781.0,34.1058,34.1058,34.0974,34.0974,107781.0
2019-10-04 15:45:00,40.47,40.51,40.47,40.5,322232.0,34.0974,34.1311,34.0974,34.1226,322232.0
2019-10-04 15:50:00,40.5,40.52,40.47,40.47,422183.0,34.1226,34.1395,34.0974,34.0974,422183.0
2019-10-04 15:55:00,40.48,40.49,40.44,40.45,634679.0,34.1058,34.1142,34.0721,34.0805,634679.0
2019-10-07 09:30:00,40.24,40.29,40.22,40.27,531367.0,33.9036,33.9457,33.8867,33.9289,531367.0
2019-10-07 09:35:00,40.27,40.28,40.25,40.27,198550.0,33.9289,33.9373,33.912,33.9289,198550.0
2019-10-07 09:40:00,40.27,40.29,40.26,40.29,193405.0,33.9289,33.9457,33.9204,33.9457,193405.0
2019-10-07 09:45:00,40.28,40.29,40.25,40.29,200580.0,33.9373,33.9457,33.912,33.9457,200580.0
2019-10-07 09:50:00,40.29,40.34,40.28,40.31,204656.0,33.9457,33.9878,33.9373,33.9626,204656.0
2019-10-07 09:55:00,40.32,40.35,40.25,40.27,698274.0,33.971,33.9963,33.912,33.9289,698274.0
2019-10-07 10:00:00,40.27,40.28,40.24,40.27,1011333.0,33.9289,33.9373,33.9036,33.9289,1011333.0
2019-10-07 10:05:00,40.28,40.32,40.27,40.3,239609.0,33.9373,33.971,33.9289,33.9541,239609.0
2019-10-07 10:10:00,40.3,40.31,40.27,40.28,258496.0,33.9541,33.9626,33.9289,33.9373,258496.0
2019-10-07 10:15:00,40.28,40.31,40.25,40.26,216790.0,33.9373,33.9626,33.912,33.9204,216790.0
2019-10-07 10:20:00,40.26,40.28,40.25,40.27,71276.0,33.9204,33.9373,33.912,33.9289,71276.0
2019-10-07 10:25:00,40.26,40.31,40.25,40.29,111077.0,33.9204,33.9626,33.912,33.9457,111077.0
2019-10-07 10:30:00,40.29,40.31,40.27,40.3,145984.0,33.9457,33.9626,33.9289,33.9541,145984.0
2019-10-07 10:35:00,40.29,40.31,40.28,40.29,222320.0,33.9457,33.9626,33.9373,33.9457,222320.0
2019-10-07 10:40:00,40.29,40.32,40.28,40.31,111479.0,33.9457,33.971,33.9373,33.9626,111479.0
2019-10-07 10:45:00,40.32,40.33,40.3,40.31,101154.0,33.971,33.9794,33.9541,33.9626,101154.0
2019-10-07 10:50:00,40.31,40.34,40.31,40.33,97377.0,33.9626,33.9878,33.9626,33.9794,97377.0
2019-10-07 10:55:00,40.33,40.41,40.32,40.39,229674.0,33.9794,34.0468,33.971,34.03,229674.0
2019-10-07 11:00:00,40.4,40.42,40.39,40.39,355215.0,34.0384,34.0552,34.03,34.03,355215.0
2019-10-07 11:05:00,40.39,40.42,40.38,40.41,135874.0,34.03,34.0552,34.0215,34.0468,135874.0
2019-10-07 11:10:00,40.41,40.41,40.35,40.36,193773.0,34.0468,34.0468,33.9963,34.0047,193773.0
2019-10-07 11:15:00,40.36,40.38,40.34,40.35,43861.0,34.0047,34.0215,33.9878,33.9963,43861.0
2019-10-07 11:20:00,40.36,40.36,40.3,40.31,123593.0,34.0047,34.0047,33.9541,33.9626,123593.0
2019-10-07 11:25:00,40.3,40.32,40.24,40.25,194456.0,33.9541,33.971,33.9036,33.912,194456.0
2019-10-07 11:30:00,40.25,40.3,40.25,40.29,154471.0,33.912,33.9541,33.912,33.9457,154471.0
2019-10-07 11:35:00,40.28,40.3,40.28,40.28,107622.0,33.9373,33.9541,33.9373,33.9373,107622.0
2019-10-07 11:40:00,40.28,40.29,40.25,40.27,112988.0,33.9373,33.9457,33.912,33.9289,112988.0
2019-10-07 11:45:00,40.27,40.28,40.24,40.25,73829.0,33.9289,33.9373,33.9036,33.912,73829.0
2019-10-07 11:50:00,40.25,40.27,40.23,40.26,248466.0,33.912,33.9289,33.8952,33.9204,248466.0
2019-10-07 11:55:00,40.27,40.3,40.26,40.3,165747.0,33.9289,33.9541,33.9204,33.9541,165747.0
2019-10-07 12:00:00,40.3,40.31,40.28,40.3,143734.0,33.9541,33.9626,33.9373,33.9541,143734.0
2019-10-07 12:05:00,40.3,40.31,40.27,40.27,73980.0,33.9541,33.9626,33.9289,33.9289,73980.0
2019-10-07 12:10:00,40.27,40.29,40.26,40.27,85269.0,33.9289,33.9457,33.9204,33.9289,85269.0
2019-10-07 12:15:00,40.28,40.29,40.27,40.28,54566.0,33.9373,33.9457,33.9289,33.9373,54566.0
2019-10-07 12:20:00,40.28,40.29,40.27,40.27,64701.0,33.9373,33.9457,33.9289,33.9289,64701.0
2019-10-07 12:25:00,40.27,40.28,40.25,40.25,128345.0,33.9289,33.9373,33.912,33.912,128345.0
2019-10-07 12:30:00,40.26,40.26,40.23,40.23,64991.0,33.9204,33.9204,33.8952,33.8952,64991.0
2019-10-07 12:35:00,40.24,40.25,40.23,40.25,81612.0,33.9036,33.912,33.8952,33.912,81612.0
2019-10-07 12:40:00,40.25,40.26,40.24,40.25,55482.0,33.912,33.9204,33.9036,33.912,55482.0
2019-10-07 12:45:00,40.24,40.24,40.22,40.23,55118.0,33.9036,33.9036,33.8867,33.8952,55118.0
2019-10-07 12:50:00,40.23,40.23,40.2,40.21,60431.0,33.8952,33.8952,33.8699,33.8783,60431.0
2019-10-07 12:55:00,40.21,40.22,40.19,40.21,135460.0,33.8783,33.8867,33.8615,33.8783,135460.0
2019-10-07 13:00:00,40.21,40.24,40.21,40.24,61760.0,33.8783,33.9036,33.8783,33.9036,61760.0
2019-10-07 13:05:00,40.23,40.23,40.18,40.19,72749.0,33.8952,33.8952,33.853,33.8615,72749.0
2019-10-07 13:10:00,40.19,40.2,40.18,40.19,71610.0,33.8615,33.8699,33.853,33.8615,71610.0
2019-10-07 13:15:00,40.2,40.2,40.17,40.18,72714.0,33.8699,33.8699,33.8446,33.853,72714.0
2019-10-07 13:20:00,40.18,40.2,40.17,40.2,53106.0,33.853,33.8699,33.8446,33.8699,53106.0
2019-10-07 13:25:00,40.2,40.2,40.18,40.19,32308.0,33.8699,33.8699,33.853,33.8615,32308.0
2019-10-07 13:30:00,40.19,40.38,40.18,40.3,823093.0,33.8615,34.0215,33.853,33.9541,823093.0
2019-10-07 13:35:00,40.3,40.36,40.28,40.32,419424.0,33.9541,34.0047,33.9373,33.971,419424.0
2019-10-07 13:40:00,40.33,40.34,40.3,40.31,159751.0,33.9794,33.9878,33.9541,33.9626,159751.0
2019-10-07 13:45:00,40.32,40.35,40.3,40.32,65403.0,33.971,33.9963,33.9541,33.971,65403.0
2019-10-07 13:50:00,40.32,40.36,40.31,40.35,296894.0,33.971,34.0047,33.9626,33.9963,296894.0
2019-10-07 13:55:00,40.34,40.38,40.33,40.38,351193.0,33.9878,34.0215,33.9794,34.0215,351193.0
2019-10-07 14:00:00,40.38,40.38,40.33,40.34,288010.0,34.0215,34.0215,33.9794,33.9878,288010.0
2019-10-07 14:05:00,40.34,40.35,40.26,40.29,381061.0,33.9878,33.9963,33.9204,33.9457,381061.0
2019-10-07 14:10:00,40.28,40.29,40.24,40.25,185997.0,33.9373,33.9457,33.9036,33.912,185997.0
2019-10-07 14:15:00,40.25,40.25,40.21,40.22,367775.0,33.912,33.912,33.8783,33.8867,367775.0
2019-10-07 14:20:00,40.21,40.22,40.17,40.2,133753.0,33.8783,33.8867,33.8446,33.8699,133753.0
2019-10-07 14:25:00,40.19,40.2,40.17,40.19,91133.0,33.8615,33.8699,33.8446,33.8615,91133.0
2019-10-07 14:30:00,40.19,40.2,40.14,40.16,137353.0,33.8615,33.8699,33.8193,33.8362,137353.0
2019-10-07 14:35:00,40.16,40.18,40.14,40.17,152682.0,33.8362,33.853,33.8193,33.8446,152682.0
2019-10-07 14:40:00,40.16,40.18,40.15,40.18,105711.0,33.8362,33.853,33.8278,33.853,105711.0
2019-10-07 14:45:00,40.17,40.18,40.15,40.16,52101.0,33.8446,33.853,33.8278,33.8362,52101.0
2019-10-07 14:50:00,40.15,40.16,40.11,40.16,414318.0,33.8278,33.8362,33.7941,33.8362,414318.0
2019-10-07 14:55:00,40.16,40.21,40.15,40.21,50271.0,33.8362,33.8783,33.8278,33.8783,50271.0
2019-10-07 15:00:00,40.21,40.22,40.19,40.19,119794.0,33.8783,33.8867,33.8615,33.8615,119794.0
2019-10-07 15:05:00,40.2,40.2,40.16,40.19,98501.0,33.8699,33.8699,33.8362,33.8615,98501.0
2019-10-07 15:10:00,40.19,40.2,40.16,40.2,133241.0,33.8615,33.8699,33.8362,33.8699,133241.0
2019-10-07 15:15:00,40.19,40.21,40.18,40.19,198017.0,33.8615,33.8783,33.853,33.8615,198017.0
2019-10-07 15:20:00,40.19,40.19,40.16,40.18,68575.0,33.8615,33.8615,33.8362,33.853,68575.0
2019-10-07 15:25:00,40.19,40.22,40.18,40.21,76959.0,33.8615,33.8867,33.853,33.8783,76959.0
2019-10-07 15:30:00,40.21,40.21,40.17,40.18,128063.0,33.8783,33.8783,33.8446,33.853,128063.0
2019-10-07 15:35:00,40.18,40.19,40.18,40.19,88338.0,33.853,33.8615,33.853,33.8615,88338.0
2019-10-07 15:40:00,40.19,40.19,40.16,40.17,109912.0,33.8615,33.8615,33.8362,33.8446,109912.0
2019-10-07 15:45:00,40.17,40.18,40.15,40.16,114278.0,33.8446,33.853,33.8278,33.8362,114278.0
2019-10-07 15:50:00,40.16,40.16,40.14,40.15,457094.0,33.8362,33.8362,33.8193,33.8278,457094.0
2019-10-07 15:55:00,40.16,40.17,40.13,40.14,615219.0,33.8362,33.8446,33.8109,33.8193,615219.0
2019-10-08 09:30:00,40.02,40.06,39.98,40.03,358226.0,33.7182,33.7519,33.6845,33.7266,358226.0
2019-10-08 09:35:00,40.03,40.04,39.98,40.0,307659.0,33.7266,33.7351,33.6845,33.7014,307659.0
2019-10-08 09:40:00,40.0,40.01,39.97,40.01,341131.0,33.7014,33.7098,33.6761,33.7098,341131.0
2019-10-08 09:45:00,40.0,40.04,39.98,39.99,331051.0,33.7014,33.7351,33.6845,33.6929,331051.0
2019-10-08 09:50:00,39.99,39.99,39.95,39.97,1050090.0,33.6929,33.6929,33.6592,33.6761,1050090.0
2019-10-08 09:55:00,39.96,39.99,39.94,39.95,387178.0,33.6677,33.6929,33.6508,33.6592,387178.0
2019-10-08 10:00:00,39.95,39.97,39.91,39.92,234022.0,33.6592,33.6761,33.6255,33.634,234022.0
2019-10-08 10:05:00,39.92,39.93,39.88,39.9,370407.0,33.634,33.6424,33.6003,33.6171,370407.0
2019-10-08 10:10:00,39.9,39.93,39.88,39.93,688453.0,33.6171,33.6424,33.6003,33.6424,688453.0
2019-10-08 10:15:00,39.93,39.95,39.91,39.94,200806.0,33.6424,33.6592,33.6255,33.6508,200806.0
2019-10-08 10:20:00,39.94,39.95,39.93,39.95,133699.0,33.6508,33.6592,33.6424,33.6592,133699.0
2019-10-08 10:25:00,39.94,39.95,39.91,39.92,108703.0,33.6508,33.6592,33.6255,33.634,108703.0
2019-10-08 10:30:00,39.92,39.95,39.88,39.89,147829.0,33.634,33.6592,33.6003,33.6087,147829.0
2019-10-08 10:35:00,39.88,39.93,39.86,39.93,207708.0,33.6003,33.6424,33.5834,33.6424,207708.0
2019-10-08 10:40:00,39.93,39.94,39.91,39.93,172747.0,33.6424,33.6508,33.6255,33.6424,172747.0
2019-10-08 10:45:00,39.93,39.94,39.9,39.92,256260.0,33.6424,33.6508,33.6171,33.634,256260.0
2019-10-08 10:50:00,39.92,39.94,39.9,39.94,222504.0,33.634,33.6508,33.6171,33.6508,222504.0
2019-10-08 10:55:00,39.94,40.02,39.94,40.0,364370.0,33.6508,33.7182,33.6508,33.7014,364370.0
2019-10-08 11:00:00,40.0,40.01,39.97,40.0,115223.0,33.7014,33.7098,33.6761,33.7014,115223.0
2019-10-08 11:05:00,40.0,40.01,39.95,39.95,68408.0,33.7014,33.7098,33.6592,33.6592,68408.0
2019-10-08 11:10:00,39.95,39.97,39.93,39.95,89798.0,33.6592,33.6761,33.6424,33.6592,89798.0
2019-10-08 11:15:00,39.95,39.98,39.93,39.95,130229.0,33.6592,33.6845,33.6424,33.6592,130229.0
2019-10-08 11:20:00,39.95,39.95,39.9,39.91,89054.0,33.6592,33.6592,33.6171,33.6255,89054.0
2019-10-08 11:25:00,39.92,39.92,39.89,39.91,54808.0,33.634,33.634,33.6087,33.6255,54808.0
2019-10-08 11:30:00,39.91,39.91,39.85,39.87,146247.0,33.6255,33.6255,33.575,33.5918,146247.0
2019-10-08 11:35:00,39.86,39.91,39.85,39.9,147182.0,33.5834,33.6255,33.575,33.6171,147182.0
2019-10-08 11:40:00,39.9,39.92,39.88,39.9,65001.0,33.6171,33.634,33.6003,33.6171,65001.0
2019-10-08 11:45:00,39.89,39.92,39.88,39.88,70664.0,33.6087,33.634,33.6003,33.6003,70664.0
2019-10-08 11:50:00,39.89,39.91,39.87,39.9,94662.0,33.6087,33.6255,33.5918,33.6171,94662.0
2019-10-08 11:55:00,39.9,39.91,39.88,39.9,93556.0,33.6171,33.6255,33.6003,33.6171,93556.0
2019-10-08 12:00:00,39.9,39.93,39.89,39.91,82714.0,33.6171,33.6424,33.6087,33.6255,82714.0
2019-10-08 12:05:00,39.91,39.91,39.89,39.91,42506.0,33.6255,33.6255,33.6087,33.6255,42506.0
2019-10-08 12:10:00,39.91,39.92,39.89,39.9,51076.0,33.6255,33.634,33.6087,33.6171,51076.0
2019-10-08 12:15:00,39.91,39.91,39.88,39.89,85174.0,33.6255,33.6255,33.6003,33.6087,85174.0
2019-10-08 12:20:00,39.9,39.93,39.9,39.92,90125.0,33.6171,33.6424,33.6171,33.634,90125.0
2019-10-08 12:25:00,39.93,39.94,39.91,39.92,63396.0,33.6424,33.6508,33.6255,33.634,63396.0
2019-10-08 12:30:00,39.92,39.95,39.9,39.91,453111.0,33.634,33.6592,33.6171,33.6255,453111.0
2019-10-08 12:35:00,39.91,39.92,39.9,39.9,43373.0,33.6255,33.634,33.6171,33.6171,43373.0
2019-10-08 12:40:00,39.9,39.96,39.9,39.96,225926.0,33.6171,33.6677,33.6171,33.6677,225926.0
2019-10-08 12:45:00,39.96,40.04,39.95,39.98,248009.0,33.6677,33.7351,33.6592,33.6845,248009.0
2019-10-08 12:50:00,39.99,40.0,39.95,39.97,84070.0,33.6929,33.7014,33.6592,33.6761,84070.0
2019-10-08 12:55:00,39.97,39.97,39.92,39.94,52858.0,33.6761,33.6761,33.634,33.6508,52858.0
2019-10-08 13:00:00,39.94,39.96,39.93,39.94,73777.0,33.6508,33.6677,33.6424,33.6508,73777.0
2019-10-08 13:05:00,39.94,39.95,39.92,39.94,91232.0,33.6508,33.6592,33.634,33.6508,91232.0
2019-10-08 13:10:00,39.94,39.95,39.92,39.93,46388.0,33.6508,33.6592,33.634,33.6424,46388.0
2019-10-08 13:15:00,39.94,39.95,39.92,39.94,131283.0,33.6508,33.6592,33.634,33.6508,131283.0
2019-10-08 13:20:00,39.94,39.95,39.94,39.95,46046.0,33.6508,33.6592,33.6508,33.6592,46046.0
2019-10-08 13:25:00,39.95,39.97,39.94,39.96,105623.0,33.6592,33.6761,33.6508,33.6677,105623.0
2019-10-08 13:30:00,39.96,39.98,39.95,39.96,59486.0,33.6677,33.6845,33.6592,33.6677,59486.0
2019-10-08 13:35:00,39.96,39.96,39.93,39.96,81312.0,33.6677,33.6677,33.6424,33.6677,81312.0
2019-10-08 13:40:00,39.96,39.98,39.95,39.97,33042.0,33.6677,33.6845,33.6592,33.6761,33042.0
2019-10-08 13:45:00,39.97,39.99,39.95,39.96,57922.0,33.6761,33.6929,33.6592,33.6677,57922.0
2019-10-08 13:50:00,39.96,39.96,39.95,39.95,31946.0,33.6677,33.6677,33.6592,33.6592,31946.0
2019-10-08 13:55:00,39.96,39.96,39.93,39.95,49681.0,33.6677,33.6677,33.6424,33.6592,49681.0
2019-10-08 14:00:00,39.95,39.95,39.92,39.93,75147.0,33.6592,33.6592,33.634,33.6424,75147.0
2019-10-08 14:05:00,39.94,39.97,39.93,39.96,81989.0,33.6508,33.6761,33.6424,33.6677,81989.0
2019-10-08 14:10:00,39.95,39.96,39.93,39.94,21312.0,33.6592,33.6677,33.6424,33.6508,21312.0
2019-10-08 14:15:00,39.94,39.96,39.92,39.95,34325.0,33.6508,33.6677,33.634,33.6592,34325.0
2019-10-08 14:20:00,39.95,39.96,39.93,39.95,41826.0,33.6592,33.6677,33.6424,33.6592,41826.0
2019-10-08 14:25:00,39.95,39.95,39.93,39.94,37539.0,33.6592,33.6592,33.6424,33.6508,37539.0
2019-10-08 14:30:00,39.94,40.05,39.93,39.98,482592.0,33.6508,33.7435,33.6424,33.6845,482592.0
2019-10-08 14:35:00,39.98,40.02,39.98,39.99,159212.0,33.6845,33.7182,33.6845,33.6929,159212.0
2019-10-08 14:40:00,39.99,40.0,39.97,39.98,42880.0,33.6929,33.7014,33.6761,33.6845,42880.0
2019-10-08 14:45:00,39.99,40.06,39.98,40.04,57425.0,33.6929,33.7519,33.6845,33.7351,57425.0
2019-10-08 14:50:00,40.05,40.05,40.02,40.02,57439.0,33.7435,33.7435,33.7182,33.7182,57439.0
2019-10-08 14:55:00,40.03,40.04,39.83,39.95,900518.0,33.7266,33.7351,33.5581,33.6592,900518.0
2019-10-08 15:00:00,39.95,40.03,39.89,39.9,265323.0,33.6592,33.7266,33.6087,33.6171,265323.0
2019-10-08 15:05:00,39.9,39.94,39.88,39.89,134490.0,33.6171,33.6508,33.6003,33.6087,134490.0
2019-10-08 15:10:00,39.89,39.9,39.86,39.88,196934.0,33.6087,33.6171,33.5834,33.6003,196934.0
2019-10-08 15:15:00,39.87,39.92,39.85,39.9,220867.0,33.5918,33.634,33.575,33.6171,220867.0
2019-10-08 15:20:00,39.9,39.92,39.86,39.87,171306.0,33.6171,33.634,33.5834,33.5918,171306.0
2019-10-08 15:25:00,39.87,39.9,39.86,39.89,129333.0,33.5918,33.6171,33.5834,33.6087,129333.0
2019-10-08 15:30:00,39.88,39.92,39.88,39.89,274437.0,33.6003,33.634,33.6003,33.6087,274437.0
2019-10-08 15:35:00,39.89,39.89,39.83,39.84,151129.0,33.6087,33.6087,33.5581,33.5666,151129.0
2019-10-08 15:40:00,39.84,39.85,39.81,39.84,188984.0,33.5666,33.575,33.5413,33.5666,188984.0
2019-10-08 15:45:00,39.84,39.86,39.81,39.83,220035.0,33.5666,33.5834,33.5413,33.5581,220035.0
2019-10-08 15:50:00,39.83,39.85,39.8,39.8,544080.0,33.5581,33.575,33.5329,33.5329,544080.0
2019-10-08 15:55:00,39.8,39.81,39.78,39.8,331392.0,33.5329,33.5413,33.516,33.5329,331392.0
2019-10-09 09:30:00,40.14,40.17,40.09,40.09,244452.0,33.8193,33.8446,33.7772,33.7772,244452.0
2019-10-09 09:35:00,40.09,40.14,40.08,40.13,205708.0,33.7772,33.8193,33.7688,33.8109,205708.0
2019-10-09 09:40:00,40.13,40.15,40.1,40.11,177364.0,33.8109,33.8278,33.7856,33.7941,177364.0
2019-10-09 09:45:00,40.12,40.16,40.11,40.14,37709.0,33.8025,33.8362,33.7941,33.8193,37709.0
2019-10-09 09:50:00,40.13,40.13,40.08,40.11,95925.0,33.8109,33.8109,33.7688,33.7941,95925.0
2019-10-09 09:55:00,40.1,40.13,40.1,40.11,40499.0,33.7856,33.8109,33.7856,33.7941,40499.0
2019-10-09 10:00:00,40.12,40.16,40.11,40.15,105443.0,33.8025,33.8362,33.7941,33.8278,105443.0
2019-10-09 10:05:00,40.15,40.17,40.14,40.15,86494.0,33.8278,33.8446,33.8193,33.8278,86494.0
2019-10-09 10:10:00,40.15,40.17,40.12,40.14,87022.0,33.8278,33.8446,33.8025,33.8193,87022.0
2019-10-09 10:15:00,40.14,40.18,40.13,40.17,48860.0,33.8193,33.853,33.8109,33.8446,48860.0
2019-10-09 10:20:00,40.17,40.18,40.14,40.16,48718.0,33.8446,33.853,33.8193,33.8362,48718.0
2019-10-09 10:25:00,40.16,40.17,40.14,40.15,38307.0,33.8362,33.8446,33.8193,33.8278,38307.0
2019-10-09 10:30:00,40.15,40.16,40.13,40.14,161040.0,33.8278,33.8362,33.8109,33.8193,161040.0
2019-10-09 10:35:00,40.13,40.14,40.1,40.11,104538.0,33.8109,33.8193,33.7856,33.7941,104538.0
2019-10-09 10:40:00,40.11,40.12,40.1,40.12,197150.0,33.7941,33.8025,33.7856,33.8025,197150.0
2019-10-09 10:45:00,40.11,40.14,40.1,40.12,178496.0,33.7941,33.8193,33.7856,33.8025,178496.0
2019-10-09 10:50:00,40.12,40.12,40.09,40.11,93951.0,33.8025,33.8025,33.7772,33.7941,93951.0
2019-10-09 10:55:00,40.11,40.13,40.1,40.13,46064.0,33.7941,33.8109,33.7856,33.8109,46064.0
2019-10-09 11:00:00,40.13,40.15,40.07,40.1,174660.0,33.8109,33.8278,33.7603,33.7856,174660.0
2019-10-09 11:05:00,40.09,40.11,40.08,40.11,71713.0,33.7772,33.7941,33.7688,33.7941,71713.0
2019-10-09 11:10:00,40.11,40.12,40.08,40.09,189897.0,33.7941,33.8025,33.7688,33.7772,189897.0
2019-10-09 11:15:00,40.09,40.12,40.08,40.1,54184.0,33.7772,33.8025,33.7688,33.7856,54184.0
2019-10-09 11:20:00,40.11,40.13,40.1,40.11,78795.0,33.7941,33.8109,33.7856,33.7941,78795.0
2019-10-09 11:25:00,40.11,40.12,40.08,40.11,144938.0,33.7941,33.8025,33.7688,33.7941,144938.0
2019-10-09 11:30:00,40.11,40.14,40.1,40.14,68324.0,33.7941,33.8193,33.7856,33.8193,68324.0
2019-10-09 11:35:00,40.14,40.15,40.12,40.14,74347.0,33.8193,33.8278,33.8025,33.8193,74347.0
2019-10-09 11:40:00,40.13,40.15,40.12,40.14,42261.0,33.8109,33.8278,33.8025,33.8193,42261.0
2019-10-09 11:45:00,40.14,40.18,40.14,40.17,101067.0,33.8193,33.853,33.8193,33.8446,101067.0
2019-10-09 11:50:00,40.17,40.18,40.16,40.16,83291.0,33.8446,33.853,33.8362,33.8362,83291.0
2019-10-09 11:55:00,40.16,40.17,40.14,40.15,108157.0,33.8362,33.8446,33.8193,33.8278,108157.0
2019-10-09 12:00:00,40.16,40.18,40.15,40.18,40714.0,33.8362,33.853,33.8278,33.853,40714.0
2019-10-09 12:05:00,40.17,40.19,40.16,40.16,85018.0,33.8446,33.8615,33.8362,33.8362,85018.0
2019-10-09 12:10:00,40.17,40.17,40.15,40.17,97133.0,33.8446,33.8446,33.8278,33.8446,97133.0
2019-10-09 12:15:00,40.18,40.18,40.14,40.15,51965.0,33.853,33.853,33.8193,33.8278,51965.0
2019-10-09 12:20:00,40.16,40.17,40.15,40.17,84749.0,33.8362,33.8446,33.8278,33.8446,84749.0
2019-10-09 12:25:00,40.17,40.17,40.14,40.15,34353.0,33.8446,33.8446,33.8193,33.8278,34353.0
2019-10-09 12:30:00,40.15,40.18,40.14,40.18,158239.0,33.8278,33.853,33.8193,33.853,158239.0
2019-10-09 12:35:00,40.18,40.19,40.16,40.17,83630.0,33.853,33.8615,33.8362,33.8446,83630.0
2019-10-09 12:40:00,40.17,40.17,40.16,40.17,75479.0,33.8446,33.8446,33.8362,33.8446,75479.0
2019-10-09 12:45:00,40.17,40.18,40.15,40.18,41747.0,33.8446,33.853,33.8278,33.853,41747.0
2019-10-09 12:50:00,40.18,40.19,40.16,40.17,30803.0,33.853,33.8615,33.8362,33.8446,30803.0
2019-10-09 12:55:00,40.18,40.2,40.18,40.2,80139.0,33.853,33.8699,33.853,33.8699,80139.0
2019-10-09 13:00:00,40.21,40.26,40.19,40.2,450915.0,33.8783,33.9204,33.8615,33.8699,450915.0
2019-10-09 13:05:00,40.19,40.21,40.18,40.21,150903.0,33.8615,33.8783,33.853,33.8783,150903.0
2019-10-09 13:10:00,40.21,40.21,40.17,40.2,89143.0,33.8783,33.8783,33.8446,33.8699,89143.0
2019-10-09 13:15:00,40.19,40.21,40.18,40.19,24203.0,33.8615,33.8783,33.853,33.8615,24203.0
2019-10-09 13:20:00,40.19,40.19,40.16,40.17,41584.0,33.8615,33.8615,33.8362,33.8446,41584.0
2019-10-09 13:25:00,40.18,40.2,40.17,40.19,48307.0,33.853,33.8699,33.8446,33.8615,48307.0
2019-10-09 13:30:00,40.18,40.21,40.18,40.21,176018.0,33.853,33.8783,33.853,33.8783,176018.0
2019-10-09 13:35:00,40.21,40.22,40.18,40.19,62634.0,33.8783,33.8867,33.853,33.8615,62634.0
2019-10-09 13:40:00,40.19,40.21,40.18,40.21,72961.0,33.8615,33.8783,33.853,33.8783,72961.0
2019-10-09 13:45:00,40.21,40.21,40.19,40.19,36470.0,33.8783,33.8783,33.8615,33.8615,36470.0
2019-10-09 13:50:00,40.2,40.22,40.19,40.2,16147.0,33.8699,33.8867,33.8615,33.8699,16147.0
2019-10-09 13:55:00,40.2,40.22,40.2,40.22,38698.0,33.8699,33.8867,33.8699,33.8867,38698.0
2019-10-09 14:00:00,40.22,40.22,40.18,40.19,74590.0,33.8867,33.8867,33.853,33.8615,74590.0
2019-10-09 14:05:00,40.19,40.21,40.18,40.2,61002.0,33.8615,33.8783,33.853,33.8699,61002.0
2019-10-09 14:10:00,40.19,40.21,40.18,40.19,46146.0,33.8615,33.8783,33.853,33.8615,46146.0
2019-10-09 14:15:00,40.19,40.24,40.18,40.22,173303.0,33.8615,33.9036,33.853,33.8867,173303.0
2019-10-09 14:20:00,40.22,40.24,40.21,40.23,55250.0,33.8867,33.9036,33.8783,33.8952,55250.0
2019-10-09 14:25:00,40.23,40.23,40.21,40.22,190502.0,33.8952,33.8952,33.8783,33.8867,190502.0
2019-10-09 14:30:00,40.22,40.23,40.21,40.21,29319.0,33.8867,33.8952,33.8783,33.8783,29319.0
2019-10-09 14:35:00,40.22,40.23,40.2,40.2,101632.0,33.8867,33.8952,33.8699,33.8699,101632.0
2019-10-09 14:40:00,40.2,40.22,40.19,40.2,37356.0,33.8699,33.8867,33.8615,33.8699,37356.0
2019-10-09 14:45:00,40.2,40.22,40.2,40.21,127350.0,33.8699,33.8867,33.8699,33.8783,127350.0
2019-10-09 14:50:00,40.21,40.24,40.2,40.23,151337.0,33.8783,33.9036,33.8699,33.8952,151337.0
2019-10-09 14:55:00,40.24,40.24,40.21,40.21,56058.0,33.9036,33.9036,33.8783,33.8783,56058.0
2019-10-09 15:00:00,40.21,40.24,40.21,40.22,61711.0,33.8783,33.9036,33.8783,33.8867,61711.0
2019-10-09 15:05:00,40.23,40.23,40.22,40.23,21470.0,33.8952,33.8952,33.8867,33.8952,21470.0
2019-10-09 15:10:00,40.22,40.23,40.21,40.21,66785.0,33.8867,33.8952,33.8783,33.8783,66785.0
2019-10-09 15:15:00,40.21,40.22,40.2,40.21,84436.0,33.8783,33.8867,33.8699,33.8783,84436.0
2019-10-09 15:20:00,40.21,40.21,40.19,40.21,77517.0,33.8783,33.8783,33.8615,33.8783,77517.0
2019-10-09 15:25:00,40.21,40.24,40.2,40.24,414313.0,33.8783,33.9036,33.8699,33.9036,414313.0
2019-10-09 15:30:00,40.23,40.25,40.23,40.24,151084.0,33.8952,33.912,33.8952,33.9036,151084.0
2019-10-09 15:35:00,40.25,40.25,40.23,40.24,40843.0,33.912,33.912,33.8952,33.9036,40843.0
2019-10-09 15:40:00,40.23,40.24,40.12,40.13,752437.0,33.8952,33.9036,33.8025,33.8109,752437.0
2019-10-09 15:45:00,40.13,40.17,40.09,40.12,211822.0,33.8109,33.8446,33.7772,33.8025,211822.0
2019-10-09 15:50:00,40.13,40.16,40.12,40.14,242610.0,33.8109,33.8362,33.8025,33.8193,242610.0
2019-10-09 15:55:00,40.14,40.15,40.09,40.12,433677.0,33.8193,33.8278,33.7772,33.8025,433677.0
2019-10-10 09:30:00,40.28,40.36,40.27,40.35,312630.0,33.9373,34.0047,33.9289,33.9963,312630.0
2019-10-10 09:35:00,40.35,40.36,40.31,40.34,362296.0,33.9963,34.0047,33.9626,33.9878,362296.0
2019-10-10 09:40:00,40.34,40.35,40.31,40.33,213097.0,33.9878,33.9963,33.9626,33.9794,213097.0
2019-10-10 09:45:00,40.33,40.41,40.32,40.41,367524.0,33.9794,34.0468,33.971,34.0468,367524.0
2019-10-10 09:50:00,40.4,40.55,40.39,40.53,1059014.0,34.0384,34.1648,34.03,34.1479,1059014.0
2019-10-10 09:55:00,40.53,40.57,40.52,40.57,217016.0,34.1479,34.1816,34.1395,34.1816,217016.0
2019-10-10 10:00:00,40.57,40.6,40.55,40.58,211767.0,34.1816,34.2069,34.1648,34.19,211767.0
2019-10-10 10:05:00,40.58,40.58,40.53,40.55,173782.0,34.19,34.19,34.1479,34.1648,173782.0
2019-10-10 10:10:00,40.55,40.58,40.54,40.56,158557.0,34.1648,34.19,34.1563,34.1732,158557.0
2019-10-10 10:15:00,40.56,40.62,40.56,40.6,292455.0,34.1732,34.2237,34.1732,34.2069,292455.0
2019-10-10 10:20:00,40.6,40.61,40.57,40.58,240201.0,34.2069,34.2153,34.1816,34.19,240201.0
2019-10-10 10:25:00,40.58,40.62,40.56,40.58,265241.0,34.19,34.2237,34.1732,34.19,265241.0
2019-10-10 10:30:00,40.58,40.59,40.56,40.58,116662.0,34.19,34.1985,34.1732,34.19,116662.0
2019-10-10 10:35:00,40.58,40.62,40.57,40.59,333124.0,34.19,34.2237,34.1816,34.1985,333124.0
2019-10-10 10:40:00,40.6,40.62,40.58,40.59,184328.0,34.2069,34.2237,34.19,34.1985,184328.0
2019-10-10 10:45:00,40.59,40.61,40.56,40.56,205561.0,34.1985,34.2153,34.1732,34.1732,205561.0
2019-10-10 10:50:00,40.57,40.65,40.56,40.65,101011.0,34.1816,34.249,34.1732,34.249,101011.0
2019-10-10 10:55:00,40.65,40.67,40.63,40.66,77241.0,34.249,34.2659,34.2322,34.2574,77241.0
2019-10-10 11:00:00,40.66,40.66,40.62,40.62,117370.0,34.2574,34.2574,34.2237,34.2237,117370.0
2019-10-10 11:05:00,40.62,40.66,40.62,40.65,66788.0,34.2237,34.2574,34.2237,34.249,66788.0
2019-10-10 11:10:00,40.65,40.67,40.64,40.65,83767.0,34.249,34.2659,34.2406,34.249,83767.0
2019-10-10 11:15:00,40.65,40.67,40.64,40.66,132175.0,34.249,34.2659,34.2406,34.2574,132175.0
2019-10-10 11:20:00,40.66,40.67,40.64,40.65,109491.0,34.2574,34.2659,34.2406,34.249,109491.0
2019-10-10 11:25:00,40.65,40.65,40.62,40.64,117125.0,34.249,34.249,34.2237,34.2406,117125.0
2019-10-10 11:30:00,40.63,40.66,40.62,40.64,130597.0,34.2322,34.2574,34.2237,34.2406,130597.0
2019-10-10 11:35:00,40.63,40.65,40.63,40.65,128719.0,34.2322,34.249,34.2322,34.249,128719.0
2019-10-10 11:40:00,40.64,40.67,40.63,40.66,95944.0,34.2406,34.2659,34.2322,34.2574,95944.0
2019-10-10 11:45:00,40.66,40.7,40.65,40.68,84442.0,34.2574,34.2911,34.249,34.2743,84442.0
2019-10-10 11:50:00,40.69,40.7,40.64,40.66,119489.0,34.2827,34.2911,34.2406,34.2574,119489.0
2019-10-10 11:55:00,40.66,40.68,40.65,40.66,108555.0,34.2574,34.2743,34.249,34.2574,108555.0
2019-10-10 12:00:00,40.66,40.67,40.65,40.65,67608.0,34.2574,34.2659,34.249,34.249,67608.0
2019-10-10 12:05:00,40.66,40.66,40.6,40.6,329200.0,34.2574,34.2574,34.2069,34.2069,329200.0
2019-10-10 12:10:00,40.59,40.61,40.58,40.59,150260.0,34.1985,34.2153,34.19,34.1985,150260.0
2019-10-10 12:15:00,40.59,40.61,40.58,40.59,194560.0,34.1985,34.2153,34.19,34.1985,194560.0
2019-10-10 12:20:00,40.58,40.59,40.56,40.57,85189.0,34.19,34.1985,34.1732,34.1816,85189.0
2019-10-10 12:25:00,40.58,40.58,40.55,40.55,111712.0,34.19,34.19,34.1648,34.1648,111712.0
2019-10-10 12:30:00,40.55,40.57,40.5,40.51,293323.0,34.1648,34.1816,34.1226,34.1311,293323.0
2019-10-10 12:35:00,40.5,40.55,40.5,40.52,105172.0,34.1226,34.1648,34.1226,34.1395,105172.0
2019-10-10 12:40:00,40.52,40.53,40.51,40.51,33387.0,34.1395,34.1479,34.1311,34.1311,33387.0
2019-10-10 12:45:00,40.52,40.53,40.5,40.52,57627.0,34.1395,34.1479,34.1226,34.1395,57627.0
2019-10-10 12:50:00,40.52,40.54,40.51,40.52,72354.0,34.1395,34.1563,34.1311,34.1395,72354.0
2019-10-10 12:55:00,40.51,40.55,40.51,40.55,115545.0,34.1311,34.1648,34.1311,34.1648,115545.0
2019-10-10 13:00:00,40.54,40.55,40.52,40.53,109341.0,34.1563,34.1648,34.1395,34.1479,109341.0
2019-10-10 13:05:00,40.53,40.56,40.53,40.56,36646.0,34.1479,34.1732,34.1479,34.1732,36646.0
2019-10-10 13:10:00,40.56,40.57,40.53,40.54,98464.0,34.1732,34.1816,34.1479,34.1563,98464.0
2019-10-10 13:15:00,40.54,40.54,40.52,40.53,43110.0,34.1563,34.1563,34.1395,34.1479,43110.0
2019-10-10 13:20:00,40.53,40.56,40.53,40.54,64856.0,34.1479,34.1732,34.1479,34.1563,64856.0
2019-10-10 13:25:00,40.54,40.56,40.54,40.55,45045.0,34.1563,34.1732,34.1563,34.1648,45045.0
2019-10-10 13:30:00,40.54,40.54,40.5,40.52,37876.0,34.1563,34.1563,34.1226,34.1395,37876.0
2019-10-10 13:35:00,40.52,40.54,40.51,40.53,21251.0,34.1395,34.1563,34.1311,34.1479,21251.0
2019-10-10 13:40:00,40.53,40.54,40.52,40.52,34359.0,34.1479,34.1563,34.1395,34.1395,34359.0
2019-10-10 13:45:00,40.52,40.54,40.52,40.53,34031.0,34.1395,34.1563,34.1395,34.1479,34031.0
2019-10-10 13:50:00,40.54,40.55,40.53,40.55,61767.0,34.1563,34.1648,34.1479,34.1648,61767.0
2019-10-10 13:55:00,40.54,40.59,40.54,40.56,169350.0,34.1563,34.1985,34.1563,34.1732,169350.0
2019-10-10 14:00:00,40.57,40.57,40.54,40.56,70338.0,34.1816,34.1816,34.1563,34.1732,70338.0
2019-10-10 14:05:00,40.55,40.57,40.32,40.4,1067134.0,34.1648,34.1816,33.971,34.0384,1067134.0
2019-10-10 14:10:00,40.4,40.5,40.38,40.49,487656.0,34.0384,34.1226,34.0215,34.1142,487656.0
2019-10-10 14:15:00,40.49,40.5,40.47,40.5,108437.0,34.1142,34.1226,34.0974,34.1226,108437.0
2019-10-10 14:20:00,40.48,40.5,40.46,40.47,145768.0,34.1058,34.1226,34.0889,34.0974,145768.0
2019-10-10 14:25:00,40.47,40.47,40.44,40.46,59545.0,34.0974,34.0974,34.0721,34.0889,59545.0
2019-10-10 14:30:00,40.46,40.5,40.46,40.48,101515.0,34.0889,34.1226,34.0889,34.1058,101515.0
2019-10-10 14:35:00,40.48,40.49,40.46,40.48,75275.0,34.1058,34.1142,34.0889,34.1058,75275.0
2019-10-10 14:40:00,40.48,40.48,40.43,40.45,93983.0,34.1058,34.1058,34.0637,34.0805,93983.0
2019-10-10 14:45:00,40.45,40.49,40.43,40.48,49463.0,34.0805,34.1142,34.0637,34.1058,49463.0
2019-10-10 14:50:00,40.49,40.49,40.45,40.46,34048.0,34.1142,34.1142,34.0805,34.0889,34048.0
2019-10-10 14:55:00,40.46,40.51,40.45,40.5,45129.0,34.0889,34.1311,34.0805,34.1226,45129.0
2019-10-10 15:00:00,40.5,40.52,40.48,40.5,71368.0,34.1226,34.1395,34.1058,34.1226,71368.0
2019-10-10 15:05:00,40.5,40.5,40.48,40.5,55285.0,34.1226,34.1226,34.1058,34.1226,55285.0
2019-10-10 15:10:00,40.5,40.52,40.49,40.52,54850.0,34.1226,34.1395,34.1142,34.1395,54850.0
2019-10-10 15:15:00,40.52,40.53,40.49,40.52,84926.0,34.1395,34.1479,34.1142,34.1395,84926.0
2019-10-10 15:20:00,40.52,40.54,40.51,40.53,152295.0,34.1395,34.1563,34.1311,34.1479,152295.0
2019-10-10 15:25:00,40.53,40.54,40.51,40.52,208640.0,34.1479,34.1563,34.1311,34.1395,208640.0
2019-10-10 15:30:00,40.53,40.55,40.52,40.52,87462.0,34.1479,34.1648,34.1395,34.1395,87462.0
2019-10-10 15:35:00,40.52,40.54,40.5,40.51,89793.0,34.1395,34.1563,34.1226,34.1311,89793.0
2019-10-10 15:40:00,40.51,40.53,40.49,40.53,121705.0,34.1311,34.1479,34.1142,34.1479,121705.0
2019-10-10 15:45:00,40.52,40.56,40.52,40.55,146022.0,34.1395,34.1732,34.1395,34.1648,146022.0
2019-10-10 15:50:00,40.56,40.57,40.53,40.56,156147.0,34.1732,34.1816,34.1479,34.1732,156147.0
2019-10-10 15:55:00,40.56,40.56,40.49,40.52,338071.0,34.1732,34.1732,34.1142,34.1395,338071.0
2019-10-11 09:30:00,41.1,41.16,41.09,41.11,484891.0,34.6282,34.6787,34.6197,34.6366,484891.0
2019-10-11 09:35:00,41.11,41.14,41.1,41.12,84288.0,34.6366,34.6619,34.6282,34.645,84288.0
2019-10-11 09:40:00,41.11,41.15,41.1,41.13,44372.0,34.6366,34.6703,34.6282,34.6534,44372.0
2019-10-11 09:45:00,41.14,41.22,41.13,41.21,440840.0,34.6619,34.7293,34.6534,34.7208,440840.0
2019-10-11 09:50:00,41.21,41.23,41.19,41.2,139443.0,34.7208,34.7377,34.704,34.7124,139443.0
2019-10-11 09:55:00,41.2,41.21,41.17,41.2,92475.0,34.7124,34.7208,34.6871,34.7124,92475.0
2019-10-11 10:00:00,41.2,41.23,41.19,41.19,212004.0,34.7124,34.7377,34.704,34.704,212004.0
2019-10-11 10:05:00,41.19,41.22,41.17,41.21,72379.0,34.704,34.7293,34.6871,34.7208,72379.0
2019-10-11 10:10:00,41.2,41.23,41.19,41.22,109735.0,34.7124,34.7377,34.704,34.7293,109735.0
2019-10-11 10:15:00,41.21,41.24,41.18,41.22,411742.0,34.7208,34.7461,34.6956,34.7293,411742.0
2019-10-11 10:20:00,41.23,41.25,41.21,41.22,238822.0,34.7377,34.7545,34.7208,34.7293,238822.0
2019-10-11 10:25:00,41.22,41.24,41.21,41.23,76854.0,34.7293,34.7461,34.7208,34.7377,76854.0
2019-10-11 10:30:00,41.23,41.26,41.22,41.23,82132.0,34.7377,34.763,34.7293,34.7377,82132.0
2019-10-11 10:35:00,41.23,41.25,41.2,41.21,117890.0,34.7377,34.7545,34.7124,34.7208,117890.0
2019-10-11 10:40:00,41.21,41.22,41.19,41.2,79080.0,34.7208,34.7293,34.704,34.7124,79080.0
2019-10-11 10:45:00,41.2,41.22,41.19,41.21,40267.0,34.7124,34.7293,34.704,34.7208,40267.0
2019-10-11 10:50:00,41.21,41.22,41.18,41.19,258063.0,34.7208,34.7293,34.6956,34.704,258063.0
2019-10-11 10:55:00,41.18,41.21,41.18,41.21,82388.0,34.6956,34.7208,34.6956,34.7208,82388.0
2019-10-11 11:00:00,41.21,41.28,41.2,41.26,134423.0,34.7208,34.7798,34.7124,34.763,134423.0
2019-10-11 11:05:00,41.25,41.29,41.24,41.27,87782.0,34.7545,34.7882,34.7461,34.7714,87782.0
2019-10-11 11:10:00,41.27,41.29,41.25,41.28,173795.0,34.7714,34.7882,34.7545,34.7798,173795.0
2019-10-11 11:15:00,41.28,41.32,41.27,41.3,183130.0,34.7798,34.8135,34.7714,34.7967,183130.0
2019-10-11 11:20:00,41.3,41.33,41.3,41.31,58113.0,34.7967,34.8219,34.7967,34.8051,58113.0
2019-10-11 11:25:00,41.32,41.35,41.32,41.34,63590.0,34.8135,34.8388,34.8135,34.8304,63590.0
2019-10-11 11:30:00,41.34,41.39,41.33,41.37,355272.0,34.8304,34.8725,34.8219,34.8556,355272.0
2019-10-11 11:35:00,41.37,41.37,41.33,41.33,205293.0,34.8556,34.8556,34.8219,34.8219,205293.0
2019-10-11 11:40:00,41.33,41.34,41.29,41.29,166428.0,34.8219,34.8304,34.7882,34.7882,166428.0
2019-10-11 11:45:00,41.29,41.35,41.25,41.26,582352.0,34.7882,34.8388,34.7545,34.763,582352.0
2019-10-11 11:50:00,41.26,41.27,41.21,41.22,83552.0,34.763,34.7714,34.7208,34.7293,83552.0
2019-10-11 11:55:00,41.22,41.23,41.17,41.17,160998.0,34.7293,34.7377,34.6871,34.6871,160998.0
2019-10-11 12:00:00,41.17,41.2,41.15,41.17,423251.0,34.6871,34.7124,34.6703,34.6871,423251.0
2019-10-11 12:05:00,41.16,41.2,41.15,41.18,759471.0,34.6787,34.7124,34.6703,34.6956,759471.0
2019-10-11 12:10:00,41.19,41.22,41.18,41.19,767705.0,34.704,34.7293,34.6956,34.704,767705.0
2019-10-11 12:15:00,41.2,41.2,41.17,41.2,152345.0,34.7124,34.7124,34.6871,34.7124,152345.0
2019-10-11 12:20:00,41.2,41.22,41.19,41.21,124181.0,34.7124,34.7293,34.704,34.7208,124181.0
2019-10-11 12:25:00,41.21,41.23,41.2,41.23,153473.0,34.7208,34.7377,34.7124,34.7377,153473.0
2019-10-11 12:30:00,41.23,41.23,41.03,41.17,734132.0,34.7377,34.7377,34.5692,34.6871,734132.0
2019-10-11 12:35:00,41.17,41.18,41.15,41.17,65311.0,34.6871,34.6956,34.6703,34.6871,65311.0
2019-10-11 12:40:00,41.17,41.19,41.14,41.17,30384.0,34.6871,34.704,34.6619,34.6871,30384.0
2019-10-11 12:45:00,41.17,41.2,41.17,41.19,74627.0,34.6871,34.7124,34.6871,34.704,74627.0
2019-10-11 12:50:00,41.19,41.23,41.17,41.2,74954.0,34.704,34.7377,34.6871,34.7124,74954.0
2019-10-11 12:55:00,41.2,41.23,41.19,41.23,50595.0,34.7124,34.7377,34.704,34.7377,50595.0
2019-10-11 13:00:00,41.22,41.23,41.18,41.2,90836.0,34.7293,34.7377,34.6956,34.7124,90836.0
2019-10-11 13:05:00,41.2,41.21,41.18,41.2,47163.0,34.7124,34.7208,34.6956,34.7124,47163.0
2019-10-11 13:10:00,41.2,41.22,41.16,41.17,147266.0,34.7124,34.7293,34.6787,34.6871,147266.0
2019-10-11 13:15:00,41.17,41.2,41.17,41.2,41301.0,34.6871,34.7124,34.6871,34.7124,41301.0
2019-10-11 13:20:00,41.2,41.21,41.17,41.18,22322.0,34.7124,34.7208,34.6871,34.6956,22322.0
2019-10-11 13:25:00,41.19,41.34,41.17,41.24,938444.0,34.704,34.8304,34.6871,34.7461,938444.0
2019-10-11 13:30:00,41.24,41.27,41.2,41.24,273311.0,34.7461,34.7714,34.7124,34.7461,273311.0
2019-10-11 13:35:00,41.24,41.26,41.2,41.21,193176.0,34.7461,34.763,34.7124,34.7208,193176.0
2019-10-11 13:40:00,41.22,41.25,41.21,41.25,213681.0,34.7293,34.7545,34.7208,34.7545,213681.0
2019-10-11 13:45:00,41.25,41.25,41.2,41.22,164801.0,34.7545,34.7545,34.7124,34.7293,164801.0
2019-10-11 13:50:00,41.22,41.23,41.19,41.22,123166.0,34.7293,34.7377,34.704,34.7293,123166.0
2019-10-11 13:55:00,41.22,41.25,41.21,41.25,74341.0,34.7293,34.7545,34.7208,34.7545,74341.0
2019-10-11 14:00:00,41.25,41.25,41.21,41.23,74305.0,34.7545,34.7545,34.7208,34.7377,74305.0
2019-10-11 14:05:00,41.23,41.23,41.2,41.22,64318.0,34.7377,34.7377,34.7124,34.7293,64318.0
2019-10-11 14:10:00,41.22,41.22,41.16,41.2,224965.0,34.7293,34.7293,34.6787,34.7124,224965.0
2019-10-11 14:15:00,41.2,41.21,41.19,41.21,67863.0,34.7124,34.7208,34.704,34.7208,67863.0
2019-10-11 14:20:00,41.21,41.22,41.2,41.21,178598.0,34.7208,34.7293,34.7124,34.7208,178598.0
2019-10-11 14:25:00,41.21,41.25,41.2,41.23,41070.0,34.7208,34.7545,34.7124,34.7377,41070.0
2019-10-11 14:30:00,41.23,41.25,41.22,41.25,54229.0,34.7377,34.7545,34.7293,34.7545,54229.0
2019-10-11 14:35:00,41.25,41.25,41.21,41.23,72071.0,34.7545,34.7545,34.7208,34.7377,72071.0
2019-10-11 14:40:00,41.24,41.26,41.23,41.25,48733.0,34.7461,34.763,34.7377,34.7545,48733.0
2019-10-11 14:45:00,41.26,41.29,41.26,41.26,99365.0,34.763,34.7882,34.763,34.763,99365.0
2019-10-11 14:50:00,41.26,41.29,41.26,41.28,43203.0,34.763,34.7882,34.763,34.7798,43203.0
2019-10-11 14:55:00,41.28,41.3,41.27,41.3,95315.0,34.7798,34.7967,34.7714,34.7967,95315.0
2019-10-11 15:00:00,41.3,41.31,41.28,41.29,216503.0,34.7967,34.8051,34.7798,34.7882,216503.0
2019-10-11 15:05:00,41.29,41.31,41.29,41.3,31975.0,34.7882,34.8051,34.7882,34.7967,31975.0
2019-10-11 15:10:00,41.3,41.3,41.27,41.28,59684.0,34.7967,34.7967,34.7714,34.7798,59684.0
2019-10-11 15:15:00,41.28,41.28,41.26,41.27,48347.0,34.7798,34.7798,34.763,34.7714,48347.0
2019-10-11 15:20:00,41.27,41.31,41.27,41.3,94617.0,34.7714,34.8051,34.7714,34.7967,94617.0
2019-10-11 15:25:00,41.3,41.31,41.28,41.3,73097.0,34.7967,34.8051,34.7798,34.7967,73097.0
2019-10-11 15:30:00,41.3,41.3,41.25,41.3,107204.0,34.7967,34.7967,34.7545,34.7967,107204.0
2019-10-11 15:35:00,41.29,41.37,41.28,41.37,728094.0,34.7882,34.8556,34.7798,34.8556,728094.0
2019-10-11 15:40:00,41.36,41.37,41.27,41.27,427277.0,34.8472,34.8556,34.7714,34.7714,427277.0
2019-10-11 15:45:00,41.27,41.29,41.18,41.23,706136.0,34.7714,34.7882,34.6956,34.7377,706136.0
2019-10-11 15:50:00,41.22,41.26,41.19,41.2,270702.0,34.7293,34.763,34.704,34.7124,270702.0
2019-10-11 15:55:00,41.2,41.21,41.09,41.09,625899.0,34.7124,34.7208,34.6197,34.6197,625899.0
2019-10-14 09:30:00,41.1,41.14,41.09,41.09,349971.0,34.6282,34.6619,34.6197,34.6197,349971.0
2019-10-14 09:35:00,41.09,41.1,41.05,41.06,309699.0,34.6197,34.6282,34.586,34.5945,309699.0
2019-10-14 09:40:00,41.06,41.08,41.04,41.06,69655.0,34.5945,34.6113,34.5776,34.5945,69655.0
2019-10-14 09:45:00,41.06,41.1,41.05,41.1,126634.0,34.5945,34.6282,34.586,34.6282,126634.0
2019-10-14 09:50:00,41.11,41.11,41.08,41.09,219247.0,34.6366,34.6366,34.6113,34.6197,219247.0
2019-10-14 09:55:00,41.08,41.13,41.07,41.11,143475.0,34.6113,34.6534,34.6029,34.6366,143475.0
2019-10-14 10:00:00,41.12,41.13,41.11,41.12,135896.0,34.645,34.6534,34.6366,34.645,135896.0
2019-10-14 10:05:00,41.12,41.15,41.1,41.14,373872.0,34.645,34.6703,34.6282,34.6619,373872.0
2019-10-14 10:10:00,41.14,41.15,41.1,41.1,104951.0,34.6619,34.6703,34.6282,34.6282,104951.0
2019-10-14 10:15:00,41.1,41.11,41.08,41.09,79176.0,34.6282,34.6366,34.6113,34.6197,79176.0
2019-10-14 10:20:00,41.09,41.1,41.06,41.07,107504.0,34.6197,34.6282,34.5945,34.6029,107504.0
2019-10-14 10:25:00,41.07,41.08,41.06,41.06,59192.0,34.6029,34.6113,34.5945,34.5945,59192.0
2019-10-14 10:30:00,41.07,41.1,41.06,41.09,76604.0,34.6029,34.6282,34.5945,34.6197,76604.0
2019-10-14 10:35:00,41.09,41.12,41.09,41.12,80993.0,34.6197,34.645,34.6197,34.645,80993.0
2019-10-14 10:40:00,41.11,41.13,41.11,41.11,96992.0,34.6366,34.6534,34.6366,34.6366,96992.0
2019-10-14 10:45:00,41.11,41.11,41.08,41.09,106939.0,34.6366,34.6366,34.6113,34.6197,106939.0
2019-10-14 10:50:00,41.09,41.1,41.08,41.09,55706.0,34.6197,34.6282,34.6113,34.6197,55706.0
2019-10-14 10:55:00,41.09,41.1,41.08,41.1,50681.0,34.6197,34.6282,34.6113,34.6282,50681.0
2019-10-14 11:00:00,41.09,41.11,41.07,41.08,39037.0,34.6197,34.6366,34.6029,34.6113,39037.0
2019-10-14 11:05:00,41.08,41.1,41.07,41.08,119290.0,34.6113,34.6282,34.6029,34.6113,119290.0
2019-10-14 11:10:00,41.09,41.11,41.07,41.1,85260.0,34.6197,34.6366,34.6029,34.6282,85260.0
2019-10-14 11:15:00,41.1,41.11,41.09,41.09,69667.0,34.6282,34.6366,34.6197,34.6197,69667.0
2019-10-14 11:20:00,41.09,41.1,41.08,41.09,58280.0,34.6197,34.6282,34.6113,34.6197,58280.0
2019-10-14 11:25:00,41.09,41.09,41.04,41.05,85703.0,34.6197,34.6197,34.5776,34.586,85703.0
2019-10-14 11:30:00,41.04,41.08,41.04,41.07,30406.0,34.5776,34.6113,34.5776,34.6029,30406.0
2019-10-14 11:35:00,41.07,41.09,41.07,41.08,174629.0,34.6029,34.6197,34.6029,34.6113,174629.0
2019-10-14 11:40:00,41.09,41.09,41.06,41.06,13126.0,34.6197,34.6197,34.5945,34.5945,13126.0
2019-10-14 11:45:00,41.06,41.08,41.06,41.08,26198.0,34.5945,34.6113,34.5945,34.6113,26198.0
2019-10-14 11:50:00,41.08,41.08,41.07,41.08,8614.0,34.6113,34.6113,34.6029,34.6113,8614.0
2019-10-14 11:55:00,41.07,41.09,41.07,41.07,52730.0,34.6029,34.6197,34.6029,34.6029,52730.0
2019-10-14 12:00:00,41.07,41.08,41.03,41.04,58340.0,34.6029,34.6113,34.5692,34.5776,58340.0
2019-10-14 12:05:00,41.05,41.07,41.04,41.06,20472.0,34.586,34.6029,34.5776,34.5945,20472.0
2019-10-14 12:10:00,41.06,41.07,41.04,41.07,49479.0,34.5945,34.6029,34.5776,34.6029,49479.0
2019-10-14 12:15:00,41.07,41.08,41.06,41.08,36079.0,34.6029,34.6113,34.5945,34.6113,36079.0
2019-10-14 12:20:00,41.08,41.08,41.03,41.06,60253.0,34.6113,34.6113,34.5692,34.5945,60253.0
2019-10-14 12:25:00,41.06,41.06,41.05,41.06,13044.0,34.5945,34.5945,34.586,34.5945,13044.0
2019-10-14 12:30:00,41.06,41.07,41.04,41.05,26964.0,34.5945,34.6029,34.5776,34.586,26964.0
2019-10-14 12:35:00,41.05,41.07,41.05,41.07,28383.0,34.586,34.6029,34.586,34.6029,28383.0
2019-10-14 12:40:00,41.07,41.07,41.05,41.06,14488.0,34.6029,34.6029,34.586,34.5945,14488.0
2019-10-14 12:45:00,41.06,41.07,41.06,41.07,12352.0,34.5945,34.6029,34.5945,34.6029,12352.0
2019-10-14 12:50:00,41.07,41.07,41.06,41.07,16763.0,34.6029,34.6029,34.5945,34.6029,16763.0
2019-10-14 12:55:00,41.06,41.07,41.06,41.07,28559.0,34.5945,34.6029,34.5945,34.6029,28559.0
2019-10-14 13:00:00,41.07,41.07,41.06,41.07,19905.0,34.6029,34.6029,34.5945,34.6029,19905.0
2019-10-14 13:05:00,41.07,41.09,41.06,41.08,74757.0,34.6029,34.6197,34.5945,34.6113,74757.0
2019-10-14 13:10:00,41.08,41.09,41.06,41.06,24958.0,34.6113,34.6197,34.5945,34.5945,24958.0
2019-10-14 13:15:00,41.07,41.08,41.06,41.06,32814.0,34.6029,34.6113,34.5945,34.5945,32814.0
2019-10-14 13:20:00,41.07,41.07,41.06,41.06,12553.0,34.6029,34.6029,34.5945,34.5945,12553.0
2019-10-14 13:25:00,41.07,41.08,41.06,41.08,31502.0,34.6029,34.6113,34.5945,34.6113,31502.0
2019-10-14 13:30:00,41.08,41.08,41.06,41.07,23160.0,34.6113,34.6113,34.5945,34.6029,23160.0
2019-10-14 13:35:00,41.07,41.07,41.06,41.07,18849.0,34.6029,34.6029,34.5945,34.6029,18849.0
2019-10-14 13:40:00,41.08,41.1,41.07,41.1,189827.0,34.6113,34.6282,34.6029,34.6282,189827.0
2019-10-14 13:45:00,41.09,41.11,41.09,41.1,42086.0,34.6197,34.6366,34.6197,34.6282,42086.0
2019-10-14 13:50:00,41.11,41.11,41.08,41.09,32300.0,34.6366,34.6366,34.6113,34.6197,32300.0
2019-10-14 13:55:00,41.09,41.1,41.08,41.09,23125.0,34.6197,34.6282,34.6113,34.6197,23125.0
2019-10-14 14:00:00,41.09,41.1,41.07,41.08,35442.0,34.6197,34.6282,34.6029,34.6113,35442.0
2019-10-14 14:05:00,41.07,41.09,41.07,41.08,38144.0,34.6029,34.6197,34.6029,34.6113,38144.0
2019-10-14 14:10:00,41.08,41.09,41.07,41.09,28920.0,34.6113,34.6197,34.6029,34.6197,28920.0
2019-10-14 14:15:00,41.09,41.09,41.07,41.08,17932.0,34.6197,34.6197,34.6029,34.6113,17932.0
2019-10-14 14:20:00,41.08,41.09,41.07,41.08,27582.0,34.6113,34.6197,34.6029,34.6113,27582.0
2019-10-14 14:25:00,41.09,41.09,41.07,41.08,23067.0,34.6197,34.6197,34.6029,34.6113,23067.0
2019-10-14 14:30:00,41.07,41.07,41.06,41.06,111971.0,34.6029,34.6029,34.5945,34.5945,111971.0
2019-10-14 14:35:00,41.06,41.07,41.05,41.05,92292.0,34.5945,34.6029,34.586,34.586,92292.0
2019-10-14 14:40:00,41.04,41.06,41.04,41.05,16699.0,34.5776,34.5945,34.5776,34.586,16699.0
2019-10-14 14:45:00,41.05,41.06,41.04,41.05,22309.0,34.586,34.5945,34.5776,34.586,22309.0
2019-10-14 14:50:00,41.05,41.06,41.03,41.05,44226.0,34.586,34.5945,34.5692,34.586,44226.0
2019-10-14 14:55:00,41.04,41.06,41.04,41.04,73743.0,34.5776,34.5945,34.5776,34.5776,73743.0
2019-10-14 15:00:00,41.04,41.05,41.03,41.04,98451.0,34.5776,34.586,34.5692,34.5776,98451.0
2019-10-14 15:05:00,41.04,41.05,41.03,41.05,24487.0,34.5776,34.586,34.5692,34.586,24487.0
2019-10-14 15:10:00,41.05,41.06,41.04,41.04,56891.0,34.586,34.5945,34.5776,34.5776,56891.0
2019-10-14 15:15:00,41.05,41.05,41.03,41.05,64789.0,34.586,34.586,34.5692,34.586,64789.0
2019-10-14 15:20:00,41.05,41.05,41.03,41.03,74771.0,34.586,34.586,34.5692,34.5692,74771.0
2019-10-14 15:25:00,41.04,41.04,41.03,41.03,35326.0,34.5776,34.5776,34.5692,34.5692,35326.0
2019-10-14 15:30:00,41.03,41.04,41.0,41.02,140252.0,34.5692,34.5776,34.5439,34.5608,140252.0
2019-10-14 15:35:00,41.01,41.03,41.0,41.02,102616.0,34.5523,34.5692,34.5439,34.5608,102616.0
2019-10-14 15:40:00,41.01,41.02,40.99,41.01,72964.0,34.5523,34.5608,34.5355,34.5523,72964.0
2019-10-14 15:45:00,41.01,41.01,40.99,41.0,142511.0,34.5523,34.5523,34.5355,34.5439,142511.0
2019-10-14 15:50:00,41.0,41.02,40.99,41.01,127324.0,34.5439,34.5608,34.5355,34.5523,127324.0
2019-10-14 15:55:00,41.01,41.01,40.97,40.98,229747.0,34.5523,34.5523,34.5186,34.5271,229747.0
2019-10-15 09:30:00,41.1,41.12,41.08,41.1,320226.0,34.6282,34.645,34.6113,34.6282,320226.0
2019-10-15 09:35:00,41.11,41.12,41.09,41.12,45567.0,34.6366,34.645,34.6197,34.645,45567.0
2019-10-15 09:40:00,41.12,41.13,41.11,41.12,140153.0,34.645,34.6534,34.6366,34.645,140153.0
2019-10-15 09:45:00,41.12,41.13,41.11,41.13,864996.0,34.645,34.6534,34.6366,34.6534,864996.0
2019-10-15 09:50:00,41.13,41.13,41.09,41.09,343573.0,34.6534,34.6534,34.6197,34.6197,343573.0
2019-10-15 09:55:00,41.09,41.11,41.08,41.1,111929.0,34.6197,34.6366,34.6113,34.6282,111929.0
2019-10-15 10:00:00,41.11,41.13,41.1,41.13,407784.0,34.6366,34.6534,34.6282,34.6534,407784.0
2019-10-15 10:05:00,41.13,41.13,41.11,41.12,89465.0,34.6534,34.6534,34.6366,34.645,89465.0
2019-10-15 10:10:00,41.12,41.16,41.1,41.15,202175.0,34.645,34.6787,34.6282,34.6703,202175.0
2019-10-15 10:15:00,41.15,41.17,41.14,41.16,213476.0,34.6703,34.6871,34.6619,34.6787,213476.0
2019-10-15 10:20:00,41.16,41.18,41.16,41.17,217915.0,34.6787,34.6956,34.6787,34.6871,217915.0
2019-10-15 10:25:00,41.17,41.24,41.17,41.22,240758.0,34.6871,34.7461,34.6871,34.7293,240758.0
2019-10-15 10:30:00,41.22,41.25,41.22,41.23,235499.0,34.7293,34.7545,34.7293,34.7377,235499.0
2019-10-15 10:35:00,41.24,41.27,41.24,41.27,80097.0,34.7461,34.7714,34.7461,34.7714,80097.0
2019-10-15 10:40:00,41.27,41.28,41.25,41.26,144565.0,34.7714,34.7798,34.7545,34.763,144565.0
2019-10-15 10:45:00,41.27,41.28,41.26,41.28,51792.0,34.7714,34.7798,34.763,34.7798,51792.0
2019-10-15 10:50:00,41.28,41.33,41.28,41.32,192637.0,34.7798,34.8219,34.7798,34.8135,192637.0
2019-10-15 10:55:00,41.32,41.35,41.31,41.35,209588.0,34.8135,34.8388,34.8051,34.8388,209588.0
2019-10-15 11:00:00,41.35,41.38,41.34,41.34,232568.0,34.8388,34.8641,34.8304,34.8304,232568.0
2019-10-15 11:05:00,41.35,41.35,41.33,41.34,103906.0,34.8388,34.8388,34.8219,34.8304,103906.0
2019-10-15 11:10:00,41.33,41.34,41.31,41.32,67459.0,34.8219,34.8304,34.8051,34.8135,67459.0
2019-10-15 11:15:00,41.31,41.34,41.31,41.33,74830.0,34.8051,34.8304,34.8051,34.8219,74830.0
2019-10-15 11:20:00,41.33,41.34,41.28,41.3,1882619.0,34.8219,34.8304,34.7798,34.7967,1882619.0
2019-10-15 11:25:00,41.3,41.32,41.3,41.3,240978.0,34.7967,34.8135,34.7967,34.7967,240978.0
2019-10-15 11:30:00,41.3,41.34,41.3,41.32,138780.0,34.7967,34.8304,34.7967,34.8135,138780.0
2019-10-15 11:35:00,41.31,41.32,41.27,41.28,367372.0,34.8051,34.8135,34.7714,34.7798,367372.0
2019-10-15 11:40:00,41.28,41.31,41.28,41.3,147274.0,34.7798,34.8051,34.7798,34.7967,147274.0
2019-10-15 11:45:00,41.3,41.32,41.28,41.31,280831.0,34.7967,34.8135,34.7798,34.8051,280831.0
2019-10-15 11:50:00,41.31,41.33,41.3,41.31,85824.0,34.8051,34.8219,34.7967,34.8051,85824.0
2019-10-15 11:55:00,41.31,41.32,41.3,41.31,190254.0,34.8051,34.8135,34.7967,34.8051,190254.0
2019-10-15 12:00:00,41.31,41.32,41.29,41.29,62002.0,34.8051,34.8135,34.7882,34.7882,62002.0
2019-10-15 12:05:00,41.3,41.31,41.29,41.3,51997.0,34.7967,34.8051,34.7882,34.7967,51997.0
2019-10-15 12:10:00,41.3,41.31,41.29,41.3,53172.0,34.7967,34.8051,34.7882,34.7967,53172.0
2019-10-15 12:15:00,41.31,41.31,41.29,41.3,105002.0,34.8051,34.8051,34.7882,34.7967,105002.0
2019-10-15 12:20:00,41.3,41.3,41.28,41.29,50697.0,34.7967,34.7967,34.7798,34.7882,50697.0
2019-10-15 12:25:00,41.29,41.29,41.27,41.28,46866.0,34.7882,34.7882,34.7714,34.7798,46866.0
2019-10-15 12:30:00,41.28,41.29,41.27,41.28,109310.0,34.7798,34.7882,34.7714,34.7798,109310.0
2019-10-15 12:35:00,41.27,41.29,41.27,41.28,27936.0,34.7714,34.7882,34.7714,34.7798,27936.0
2019-10-15 12:40:00,41.28,41.29,41.27,41.27,60147.0,34.7798,34.7882,34.7714,34.7714,60147.0
2019-10-15 12:45:00,41.28,41.28,41.27,41.28,25750.0,34.7798,34.7798,34.7714,34.7798,25750.0
2019-10-15 12:50:00,41.28,41.3,41.27,41.29,36587.0,34.7798,34.7967,34.7714,34.7882,36587.0
2019-10-15 12:55:00,41.29,41.31,41.29,41.31,44210.0,34.7882,34.8051,34.7882,34.8051,44210.0
2019-10-15 13:00:00,41.31,41.32,41.31,41.31,70885.0,34.8051,34.8135,34.8051,34.8051,70885.0
2019-10-15 13:05:00,41.32,41.32,41.3,41.31,21273.0,34.8135,34.8135,34.7967,34.8051,21273.0
2019-10-15 13:10:00,41.3,41.31,41.3,41.3,14915.0,34.7967,34.8051,34.7967,34.7967,14915.0
2019-10-15 13:15:00,41.3,41.31,41.3,41.3,21583.0,34.7967,34.8051,34.7967,34.7967,21583.0
2019-10-15 13:20:00,41.3,41.31,41.28,41.29,36338.0,34.7967,34.8051,34.7798,34.7882,36338.0
2019-10-15 13:25:00,41.28,41.3,41.28,41.3,66530.0,34.7798,34.7967,34.7798,34.7967,66530.0
2019-10-15 13:30:00,41.29,41.3,41.29,41.29,12400.0,34.7882,34.7967,34.7882,34.7882,12400.0
2019-10-15 13:35:00,41.29,41.31,41.29,41.3,37957.0,34.7882,34.8051,34.7882,34.7967,37957.0
2019-10-15 13:40:00,41.3,41.31,41.3,41.3,14091.0,34.7967,34.8051,34.7967,34.7967,14091.0
2019-10-15 13:45:00,41.31,41.32,41.3,41.31,71595.0,34.8051,34.8135,34.7967,34.8051,71595.0
2019-10-15 13:50:00,41.31,41.31,41.3,41.31,24718.0,34.8051,34.8051,34.7967,34.8051,24718.0
2019-10-15 13:55:00,41.3,41.32,41.3,41.31,104392.0,34.7967,34.8135,34.7967,34.8051,104392.0
2019-10-15 14:00:00,41.3,41.31,41.3,41.3,39483.0,34.7967,34.8051,34.7967,34.7967,39483.0
2019-10-15 14:05:00,41.3,41.3,41.28,41.29,45555.0,34.7967,34.7967,34.7798,34.7882,45555.0
2019-10-15 14:10:00,41.28,41.3,41.28,41.3,22528.0,34.7798,34.7967,34.7798,34.7967,22528.0
2019-10-15 14:15:00,41.3,41.31,41.29,41.31,83963.0,34.7967,34.8051,34.7882,34.8051,83963.0
2019-10-15 14:20:00,41.3,41.32,41.3,41.32,157209.0,34.7967,34.8135,34.7967,34.8135,157209.0
2019-10-15 14:25:00,41.31,41.32,41.3,41.3,59259.0,34.8051,34.8135,34.7967,34.7967,59259.0
2019-10-15 14:30:00,41.31,41.31,41.3,41.3,37375.0,34.8051,34.8051,34.7967,34.7967,37375.0
2019-10-15 14:35:00,41.3,41.31,41.29,41.3,57897.0,34.7967,34.8051,34.7882,34.7967,57897.0
2019-10-15 14:40:00,41.29,41.31,41.29,41.3,59057.0,34.7882,34.8051,34.7882,34.7967,59057.0
2019-10-15 14:45:00,41.29,41.3,41.28,41.29,28835.0,34.7882,34.7967,34.7798,34.7882,28835.0
2019-10-15 14:50:00,41.29,41.29,41.27,41.28,37822.0,34.7882,34.7882,34.7714,34.7798,37822.0
2019-10-15 14:55:00,41.28,41.29,41.27,41.29,82959.0,34.7798,34.7882,34.7714,34.7882,82959.0
2019-10-15 15:00:00,41.29,41.29,41.27,41.27,36054.0,34.7882,34.7882,34.7714,34.7714,36054.0
2019-10-15 15:05:00,41.28,41.29,41.27,41.27,65681.0,34.7798,34.7882,34.7714,34.7714,65681.0
2019-10-15 15:10:00,41.28,41.28,41.26,41.27,22955.0,34.7798,34.7798,34.763,34.7714,22955.0
2019-10-15 15:15:00,41.28,41.29,41.26,41.28,39443.0,34.7798,34.7882,34.763,34.7798,39443.0
2019-10-15 15:20:00,41.29,41.29,41.28,41.29,32229.0,34.7882,34.7882,34.7798,34.7882,32229.0
2019-10-15 15:25:00,41.28,41.29,41.28,41.29,35991.0,34.7798,34.7882,34.7798,34.7882,35991.0
2019-10-15 15:30:00,41.29,41.3,41.27,41.29,386151.0,34.7882,34.7967,34.7714,34.7882,386151.0
2019-10-15 15:35:00,41.28,41.29,41.27,41.28,53252.0,34.7798,34.7882,34.7714,34.7798,53252.0
2019-10-15 15:40:00,41.29,41.29,41.27,41.27,137138.0,34.7882,34.7882,34.7714,34.7714,137138.0
2019-10-15 15:45:00,41.28,41.29,41.26,41.27,95363.0,34.7798,34.7882,34.763,34.7714,95363.0
2019-10-15 15:50:00,41.27,41.28,41.26,41.26,73216.0,34.7714,34.7798,34.763,34.763,73216.0
2019-10-15 15:55:00,41.27,41.28,41.25,41.26,268380.0,34.7714,34.7798,34.7545,34.763,268380.0
2019-10-16 09:30:00,41.27,41.27,41.23,41.26,136925.0,34.7714,34.7714,34.7377,34.763,136925.0
2019-10-16 09:35:00,41.26,41.28,41.25,41.28,90653.0,34.763,34.7798,34.7545,34.7798,90653.0
2019-10-16 09:40:00,41.28,41.29,41.25,41.26,119164.0,34.7798,34.7882,34.7545,34.763,119164.0
2019-10-16 09:45:00,41.26,41.27,41.24,41.26,39177.0,34.763,34.7714,34.7461,34.763,39177.0
2019-10-16 09:50:00,41.26,41.27,41.25,41.26,55207.0,34.763,34.7714,34.7545,34.763,55207.0
2019-10-16 09:55:00,41.26,41.26,41.22,41.23,57551.0,34.763,34.763,34.7293,34.7377,57551.0
2019-10-16 10:00:00,41.23,41.23,41.18,41.19,143691.0,34.7377,34.7377,34.6956,34.704,143691.0
2019-10-16 10:05:00,41.19,41.21,41.17,41.2,43009.0,34.704,34.7208,34.6871,34.7124,43009.0
2019-10-16 10:10:00,41.2,41.22,41.2,41.22,51886.0,34.7124,34.7293,34.7124,34.7293,51886.0
2019-10-16 10:15:00,41.21,41.25,41.21,41.24,127025.0,34.7208,34.7545,34.7208,34.7461,127025.0
2019-10-16 10:20:00,41.24,41.25,41.23,41.25,114193.0,34.7461,34.7545,34.7377,34.7545,114193.0
2019-10-16 10:25:00,41.25,41.28,41.24,41.27,93375.0,34.7545,34.7798,34.7461,34.7714,93375.0
2019-10-16 10:30:00,41.28,41.29,41.26,41.28,514015.0,34.7798,34.7882,34.763,34.7798,514015.0
2019-10-16 10:35:00,41.29,41.3,41.28,41.29,130993.0,34.7882,34.7967,34.7798,34.7882,130993.0
2019-10-16 10:40:00,41.29,41.29,41.27,41.29,66972.0,34.7882,34.7882,34.7714,34.7882,66972.0
2019-10-16 10:45:00,41.29,41.3,41.27,41.28,178816.0,34.7882,34.7967,34.7714,34.7798,178816.0
2019-10-16 10:50:00,41.28,41.33,41.28,41.32,156060.0,34.7798,34.8219,34.7798,34.8135,156060.0
2019-10-16 10:55:00,41.32,41.35,41.32,41.35,117899.0,34.8135,34.8388,34.8135,34.8388,117899.0
2019-10-16 11:00:00,41.35,41.37,41.33,41.34,252871.0,34.8388,34.8556,34.8219,34.8304,252871.0
2019-10-16 11:05:00,41.35,41.35,41.33,41.34,99687.0,34.8388,34.8388,34.8219,34.8304,99687.0
2019-10-16 11:10:00,41.34,41.36,41.33,41.36,59329.0,34.8304,34.8472,34.8219,34.8472,59329.0
2019-10-16 11:15:00,41.35,41.38,41.34,41.36,140195.0,34.8388,34.8641,34.8304,34.8472,140195.0
2019-10-16 11:20:00,41.37,41.38,41.34,41.35,40648.0,34.8556,34.8641,34.8304,34.8388,40648.0
2019-10-16 11:25:00,41.34,41.36,41.34,41.35,53755.0,34.8304,34.8472,34.8304,34.8388,53755.0
2019-10-16 11:30:00,41.36,41.37,41.35,41.36,49487.0,34.8472,34.8556,34.8388,34.8472,49487.0
2019-10-16 11:35:00,41.36,41.38,41.35,41.37,45969.0,34.8472,34.8641,34.8388,34.8556,45969.0
2019-10-16 11:40:00,41.37,41.39,41.36,41.39,213578.0,34.8556,34.8725,34.8472,34.8725,213578.0
2019-10-16 11:45:00,41.38,41.41,41.38,41.41,95431.0,34.8641,34.8893,34.8641,34.8893,95431.0
2019-10-16 11:50:00,41.4,41.41,41.38,41.39,224592.0,34.8809,34.8893,34.8641,34.8725,224592.0
2019-10-16 11:55:00,41.38,41.39,41.37,41.39,52929.0,34.8641,34.8725,34.8556,34.8725,52929.0
2019-10-16 12:00:00,41.39,41.4,41.38,41.4,43341.0,34.8725,34.8809,34.8641,34.8809,43341.0
2019-10-16 12:05:00,41.4,41.41,41.39,41.4,36876.0,34.8809,34.8893,34.8725,34.8809,36876.0
2019-10-16 12:10:00,41.39,41.4,41.38,41.39,36482.0,34.8725,34.8809,34.8641,34.8725,36482.0
2019-10-16 12:15:00,41.4,41.4,41.37,41.39,20384.0,34.8809,34.8809,34.8556,34.8725,20384.0
2019-10-16 12:20:00,41.39,41.4,41.37,41.37,32134.0,34.8725,34.8809,34.8556,34.8556,32134.0
2019-10-16 12:25:00,41.38,41.39,41.37,41.39,57824.0,34.8641,34.8725,34.8556,34.8725,57824.0
2019-10-16 12:30:00,41.39,41.39,41.36,41.37,47222.0,34.8725,34.8725,34.8472,34.8556,47222.0
2019-10-16 12:35:00,41.37,41.38,41.37,41.37,15796.0,34.8556,34.8641,34.8556,34.8556,15796.0
2019-10-16 12:40:00,41.38,41.38,41.36,41.37,70420.0,34.8641,34.8641,34.8472,34.8556,70420.0
2019-10-16 12:45:00,41.38,41.38,41.37,41.38,36328.0,34.8641,34.8641,34.8556,34.8641,36328.0
2019-10-16 12:50:00,41.38,41.39,41.36,41.36,239536.0,34.8641,34.8725,34.8472,34.8472,239536.0
2019-10-16 12:55:00,41.36,41.37,41.36,41.36,10188.0,34.8472,34.8556,34.8472,34.8472,10188.0
2019-10-16 13:00:00,41.37,41.38,41.36,41.36,37951.0,34.8556,34.8641,34.8472,34.8472,37951.0
2019-10-16 13:05:00,41.36,41.37,41.34,41.35,428535.0,34.8472,34.8556,34.8304,34.8388,428535.0
2019-10-16 13:10:00,41.34,41.35,41.33,41.34,69614.0,34.8304,34.8388,34.8219,34.8304,69614.0
2019-10-16 13:15:00,41.34,41.34,41.32,41.33,65130.0,34.8304,34.8304,34.8135,34.8219,65130.0
2019-10-16 13:20:00,41.33,41.33,41.31,41.32,22783.0,34.8219,34.8219,34.8051,34.8135,22783.0
2019-10-16 13:25:00,41.33,41.33,41.31,41.31,22990.0,34.8219,34.8219,34.8051,34.8051,22990.0
2019-10-16 13:30:00,41.31,41.33,41.3,41.32,87900.0,34.8051,34.8219,34.7967,34.8135,87900.0
2019-10-16 13:35:00,41.33,41.35,41.32,41.34,87284.0,34.8219,34.8388,34.8135,34.8304,87284.0
2019-10-16 13:40:00,41.34,41.36,41.29,41.34,242265.0,34.8304,34.8472,34.7882,34.8304,242265.0
2019-10-16 13:45:00,41.35,41.35,41.32,41.34,146387.0,34.8388,34.8388,34.8135,34.8304,146387.0
2019-10-16 13:50:00,41.33,41.35,41.32,41.33,16718.0,34.8219,34.8388,34.8135,34.8219,16718.0
2019-10-16 13:55:00,41.33,41.34,41.31,41.32,43199.0,34.8219,34.8304,34.8051,34.8135,43199.0
2019-10-16 14:00:00,41.32,41.34,41.32,41.34,68105.0,34.8135,34.8304,34.8135,34.8304,68105.0
2019-10-16 14:05:00,41.33,41.36,41.32,41.36,57426.0,34.8219,34.8472,34.8135,34.8472,57426.0
2019-10-16 14:10:00,41.36,41.37,41.35,41.37,68669.0,34.8472,34.8556,34.8388,34.8556,68669.0
2019-10-16 14:15:00,41.37,41.38,41.35,41.37,56591.0,34.8556,34.8641,34.8388,34.8556,56591.0
2019-10-16 14:20:00,41.37,41.37,41.35,41.35,41959.0,34.8556,34.8556,34.8388,34.8388,41959.0
2019-10-16 14:25:00,41.36,41.37,41.35,41.36,39086.0,34.8472,34.8556,34.8388,34.8472,39086.0
2019-10-16 14:30:00,41.36,41.38,41.35,41.38,46468.0,34.8472,34.8641,34.8388,34.8641,46468.0
2019-10-16 14:35:00,41.38,41.39,41.37,41.38,21460.0,34.8641,34.8725,34.8556,34.8641,21460.0
2019-10-16 14:40:00,41.38,41.39,41.37,41.37,35233.0,34.8641,34.8725,34.8556,34.8556,35233.0
2019-10-16 14:45:00,41.37,41.39,41.37,41.39,50530.0,34.8556,34.8725,34.8556,34.8725,50530.0
2019-10-16 14:50:00,41.39,41.4,41.38,41.38,24835.0,34.8725,34.8809,34.8641,34.8641,24835.0
2019-10-16 14:55:00,41.38,41.39,41.37,41.39,46194.0,34.8641,34.8725,34.8556,34.8725,46194.0
2019-10-16 15:00:00,41.38,41.39,41.37,41.38,43969.0,34.8641,34.8725,34.8556,34.8641,43969.0
2019-10-16 15:05:00,41.38,41.39,41.38,41.38,40998.0,34.8641,34.8725,34.8641,34.8641,40998.0
2019-10-16 15:10:00,41.37,41.39,41.37,41.38,62022.0,34.8556,34.8725,34.8556,34.8641,62022.0
2019-10-16 15:15:00,41.37,41.38,41.36,41.37,88080.0,34.8556,34.8641,34.8472,34.8556,88080.0
2019-10-16 15:20:00,41.38,41.4,41.37,41.38,91902.0,34.8641,34.8809,34.8556,34.8641,91902.0
2019-10-16 15:25:00,41.38,41.4,41.38,41.4,40825.0,34.8641,34.8809,34.8641,34.8809,40825.0
2019-10-16 15:30:00,41.39,41.4,41.38,41.4,51209.0,34.8725,34.8809,34.8641,34.8809,51209.0
2019-10-16 15:35:00,41.4,41.41,41.39,41.41,65698.0,34.8809,34.8893,34.8725,34.8893,65698.0
2019-10-16 15:40:00,41.4,41.41,41.38,41.38,151407.0,34.8809,34.8893,34.8641,34.8641,151407.0
2019-10-16 15:45:00,41.38,41.41,41.38,41.4,81264.0,34.8641,34.8893,34.8641,34.8809,81264.0
2019-10-16 15:50:00,41.4,41.43,41.4,41.42,328968.0,34.8809,34.9062,34.8809,34.8978,328968.0
2019-10-16 15:55:00,41.42,41.42,41.38,41.38,710687.0,34.8978,34.8978,34.8641,34.8641,710687.0
2019-10-17 09:30:00,41.74,41.75,41.65,41.66,395825.0,35.1674,35.1758,35.0916,35.1,395825.0
2019-10-17 09:35:00,41.67,41.67,41.61,41.62,181058.0,35.1084,35.1084,35.0579,35.0663,181058.0
2019-10-17 09:40:00,41.62,41.63,41.59,41.63,197841.0,35.0663,35.0747,35.041,35.0747,197841.0
2019-10-17 09:45:00,41.63,41.67,41.63,41.66,160055.0,35.0747,35.1084,35.0747,35.1,160055.0
2019-10-17 09:50:00,41.66,41.69,41.66,41.68,175555.0,35.1,35.1253,35.1,35.1168,175555.0
2019-10-17 09:55:00,41.68,41.68,41.63,41.65,228223.0,35.1168,35.1168,35.0747,35.0916,228223.0
2019-10-17 10:00:00,41.65,41.66,41.61,41.63,147554.0,35.0916,35.1,35.0579,35.0747,147554.0
2019-10-17 10:05:00,41.63,41.64,41.61,41.64,132377.0,35.0747,35.0831,35.0579,35.0831,132377.0
2019-10-17 10:10:00,41.64,41.67,41.64,41.66,192745.0,35.0831,35.1084,35.0831,35.1,192745.0
2019-10-17 10:15:00,41.66,41.68,41.66,41.66,140711.0,35.1,35.1168,35.1,35.1,140711.0
2019-10-17 10:20:00,41.66,41.69,41.65,41.67,258995.0,35.1,35.1253,35.0916,35.1084,258995.0
2019-10-17 10:25:00,41.67,41.68,41.62,41.64,222001.0,35.1084,35.1168,35.0663,35.0831,222001.0
2019-10-17 10:30:00,41.64,41.64,41.6,41.61,181664.0,35.0831,35.0831,35.0494,35.0579,181664.0
2019-10-17 10:35:00,41.61,41.61,41.58,41.61,318889.0,35.0579,35.0579,35.0326,35.0579,318889.0
2019-10-17 10:40:00,41.61,41.62,41.59,41.61,104996.0,35.0579,35.0663,35.041,35.0579,104996.0
2019-10-17 10:45:00,41.62,41.62,41.55,41.55,167348.0,35.0663,35.0663,35.0073,35.0073,167348.0
2019-10-17 10:50:00,41.56,41.57,41.53,41.56,155978.0,35.0157,35.0242,34.9904,35.0157,155978.0
2019-10-17 10:55:00,41.55,41.6,41.55,41.59,87967.0,35.0073,35.0494,35.0073,35.041,87967.0
2019-10-17 11:00:00,41.59,41.59,41.51,41.57,375829.0,35.041,35.041,34.9736,35.0242,375829.0
2019-10-17 11:05:00,41.57,41.6,41.57,41.6,115477.0,35.0242,35.0494,35.0242,35.0494,115477.0
2019-10-17 11:10:00,41.59,41.62,41.58,41.62,632574.0,35.041,35.0663,35.0326,35.0663,632574.0
2019-10-17 11:15:00,41.62,41.62,41.6,41.62,97223.0,35.0663,35.0663,35.0494,35.0663,97223.0
2019-10-17 11:20:00,41.61,41.62,41.59,41.59,76681.0,35.0579,35.0663,35.041,35.041,76681.0
2019-10-17 11:25:00,41.59,41.61,41.59,41.61,50154.0,35.041,35.0579,35.041,35.0579,50154.0
2019-10-17 11:30:00,41.61,41.61,41.56,41.57,157359.0,35.0579,35.0579,35.0157,35.0242,157359.0
2019-10-17 11:35:00,41.57,41.58,41.55,41.58,110563.0,35.0242,35.0326,35.0073,35.0326,110563.0
2019-10-17 11:40:00,41.58,41.59,41.55,41.57,104659.0,35.0326,35.041,35.0073,35.0242,104659.0
2019-10-17 11:45:00,41.57,41.59,41.55,41.57,192327.0,35.0242,35.041,35.0073,35.0242,192327.0
2019-10-17 11:50:00,41.57,41.57,41.52,41.54,165567.0,35.0242,35.0242,34.982,34.9989,165567.0
2019-10-17 11:55:00,41.54,41.56,41.54,41.56,49527.0,34.9989,35.0157,34.9989,35.0157,49527.0
2019-10-17 12:00:00,41.56,41.57,41.51,41.53,134705.0,35.0157,35.0242,34.9736,34.9904,134705.0
2019-10-17 12:05:00,41.54,41.55,41.52,41.54,213101.0,34.9989,35.0073,34.982,34.9989,213101.0
2019-10-17 12:10:00,41.54,41.55,41.52,41.54,75070.0,34.9989,35.0073,34.982,34.9989,75070.0
2019-10-17 12:15:00,41.54,41.55,41.52,41.52,114339.0,34.9989,35.0073,34.982,34.982,114339.0
2019-10-17 12:20:00,41.52,41.54,41.51,41.53,160836.0,34.982,34.9989,34.9736,34.9904,160836.0
2019-10-17 12:25:00,41.53,41.54,41.51,41.51,454888.0,34.9904,34.9989,34.9736,34.9736,454888.0
2019-10-17 12:30:00,41.51,41.56,41.51,41.55,83958.0,34.9736,35.0157,34.9736,35.0073,83958.0
2019-10-17 12:35:00,41.55,41.56,41.53,41.53,56232.0,35.0073,35.0157,34.9904,34.9904,56232.0
2019-10-17 12:40:00,41.53,41.55,41.53,41.53,20311.0,34.9904,35.0073,34.9904,34.9904,20311.0
2019-10-17 12:45:00,41.54,41.55,41.53,41.55,56772.0,34.9989,35.0073,34.9904,35.0073,56772.0
2019-10-17 12:50:00,41.55,41.56,41.54,41.55,48256.0,35.0073,35.0157,34.9989,35.0073,48256.0
2019-10-17 12:55:00,41.55,41.56,41.55,41.55,11651.0,35.0073,35.0157,35.0073,35.0073,11651.0
2019-10-17 13:00:00,41.55,41.57,41.55,41.56,26613.0,35.0073,35.0242,35.0073,35.0157,26613.0
2019-10-17 13:05:00,41.56,41.56,41.53,41.54,92169.0,35.0157,35.0157,34.9904,34.9989,92169.0
2019-10-17 13:10:00,41.54,41.55,41.53,41.54,38382.0,34.9989,35.0073,34.9904,34.9989,38382.0
2019-10-17 13:15:00,41.54,41.58,41.52,41.58,107570.0,34.9989,35.0326,34.982,35.0326,107570.0
2019-10-17 13:20:00,41.57,41.58,41.56,41.56,87544.0,35.0242,35.0326,35.0157,35.0157,87544.0
2019-10-17 13:25:00,41.57,41.57,41.56,41.57,6667.0,35.0242,35.0242,35.0157,35.0242,6667.0
2019-10-17 13:30:00,41.57,41.6,41.56,41.6,268916.0,35.0242,35.0494,35.0157,35.0494,268916.0
2019-10-17 13:35:00,41.61,41.62,41.6,41.62,34856.0,35.0579,35.0663,35.0494,35.0663,34856.0
2019-10-17 13:40:00,41.61,41.63,41.6,41.63,60469.0,35.0579,35.0747,35.0494,35.0747,60469.0
2019-10-17 13:45:00,41.63,41.64,41.62,41.63,196515.0,35.0747,35.0831,35.0663,35.0747,196515.0
2019-10-17 13:50:00,41.64,41.64,41.58,41.61,4199008.0,35.0831,35.0831,35.0326,35.0579,4199008.0
2019-10-17 13:55:00,41.61,41.61,41.58,41.59,189894.0,35.0579,35.0579,35.0326,35.041,189894.0
2019-10-17 14:00:00,41.59,41.6,41.55,41.56,185323.0,35.041,35.0494,35.0073,35.0157,185323.0
2019-10-17 14:05:00,41.56,41.57,41.55,41.57,78835.0,35.0157,35.0242,35.0073,35.0242,78835.0
2019-10-17 14:10:00,41.56,41.57,41.55,41.56,62323.0,35.0157,35.0242,35.0073,35.0157,62323.0
2019-10-17 14:15:00,41.56,41.57,41.55,41.57,103730.0,35.0157,35.0242,35.0073,35.0242,103730.0
2019-10-17 14:20:00,41.57,41.57,41.56,41.57,40610.0,35.0242,35.0242,35.0157,35.0242,40610.0
2019-10-17 14:25:00,41.57,41.58,41.56,41.57,165246.0,35.0242,35.0326,35.0157,35.0242,165246.0
2019-10-17 14:30:00,41.58,41.58,41.56,41.56,33110.0,35.0326,35.0326,35.0157,35.0157,33110.0
2019-10-17 14:35:00,41.57,41.58,41.56,41.58,184686.0,35.0242,35.0326,35.0157,35.0326,184686.0
2019-10-17 14:40:00,41.58,41.59,41.56,41.58,136236.0,35.0326,35.041,35.0157,35.0326,136236.0
2019-10-17 14:45:00,41.59,41.59,41.57,41.59,21862.0,35.041,35.041,35.0242,35.041,21862.0
2019-10-17 14:50:00,41.58,41.6,41.57,41.59,43889.0,35.0326,35.0494,35.0242,35.041,43889.0
2019-10-17 14:55:00,41.58,41.59,41.58,41.59,35112.0,35.0326,35.041,35.0326,35.041,35112.0
2019-10-17 15:00:00,41.59,41.6,41.58,41.58,177929.0,35.041,35.0494,35.0326,35.0326,177929.0
2019-10-17 15:05:00,41.59,41.59,41.57,41.57,226168.0,35.041,35.041,35.0242,35.0242,226168.0
2019-10-17 15:10:00,41.57,41.58,41.57,41.58,215765.0,35.0242,35.0326,35.0242,35.0326,215765.0
2019-10-17 15:15:00,41.58,41.58,41.56,41.57,160784.0,35.0326,35.0326,35.0157,35.0242,160784.0
2019-10-17 15:20:00,41.57,41.58,41.55,41.56,252482.0,35.0242,35.0326,35.0073,35.0157,252482.0
2019-10-17 15:25:00,41.56,41.57,41.55,41.56,386237.0,35.0157,35.0242,35.0073,35.0157,386237.0
2019-10-17 15:30:00,41.56,41.56,41.54,41.54,495560.0,35.0157,35.0157,34.9989,34.9989,495560.0
2019-10-17 15:35:00,41.54,41.55,41.52,41.52,323501.0,34.9989,35.0073,34.982,34.982,323501.0
2019-10-17 15:40:00,41.52,41.53,41.51,41.52,571216.0,34.982,34.9904,34.9736,34.982,571216.0
2019-10-17 15:45:00,41.52,41.53,41.51,41.51,450776.0,34.982,34.9904,34.9736,34.9736,450776.0
2019-10-17 15:50:00,41.51,41.52,41.5,41.51,383873.0,34.9736,34.982,34.9652,34.9736,383873.0
2019-10-17 15:55:00,41.51,41.53,41.48,41.51,2975175.0,34.9736,34.9904,34.9483,34.9736,2975175.0
2019-10-18 09:30:00,41.51,41.59,41.51,41.59,423399.0,34.9736,35.041,34.9736,35.041,423399.0
2019-10-18 09:35:00,41.58,41.62,41.57,41.6,251966.0,35.0326,35.0663,35.0242,35.0494,251966.0
2019-10-18 09:40:00,41.61,41.61,41.58,41.6,88496.0,35.0579,35.0579,35.0326,35.0494,88496.0
2019-10-18 09:45:00,41.59,41.63,41.57,41.6,87349.0,35.041,35.0747,35.0242,35.0494,87349.0
2019-10-18 09:50:00,41.6,41.61,41.56,41.56,146525.0,35.0494,35.0579,35.0157,35.0157,146525.0
2019-10-18 09:55:00,41.56,41.58,41.55,41.57,53127.0,35.0157,35.0326,35.0073,35.0242,53127.0
2019-10-18 10:00:00,41.57,41.57,41.52,41.53,130633.0,35.0242,35.0242,34.982,34.9904,130633.0
2019-10-18 10:05:00,41.53,41.54,41.51,41.54,58149.0,34.9904,34.9989,34.9736,34.9989,58149.0
2019-10-18 10:10:00,41.53,41.54,41.52,41.52,44294.0,34.9904,34.9989,34.982,34.982,44294.0
2019-10-18 10:15:00,41.52,41.53,41.5,41.53,47101.0,34.982,34.9904,34.9652,34.9904,47101.0
2019-10-18 10:20:00,41.53,41.55,41.53,41.55,110775.0,34.9904,35.0073,34.9904,35.0073,110775.0
2019-10-18 10:25:00,41.55,41.56,41.52,41.54,276762.0,35.0073,35.0157,34.982,34.9989,276762.0
2019-10-18 10:30:00,41.54,41.55,41.49,41.49,61978.0,34.9989,35.0073,34.9567,34.9567,61978.0
2019-10-18 10:35:00,41.5,41.52,41.49,41.52,79234.0,34.9652,34.982,34.9567,34.982,79234.0
2019-10-18 10:40:00,41.51,41.51,41.46,41.46,93524.0,34.9736,34.9736,34.9315,34.9315,93524.0
2019-10-18 10:45:00,41.47,41.49,41.46,41.49,97750.0,34.9399,34.9567,34.9315,34.9567,97750.0
2019-10-18 10:50:00,41.49,41.51,41.49,41.51,118721.0,34.9567,34.9736,34.9567,34.9736,118721.0
2019-10-18 10:55:00,41.52,41.53,41.51,41.51,44769.0,34.982,34.9904,34.9736,34.9736,44769.0
2019-10-18 11:00:00,41.52,41.53,41.5,41.52,158877.0,34.982,34.9904,34.9652,34.982,158877.0
2019-10-18 11:05:00,41.51,41.52,41.48,41.49,82251.0,34.9736,34.982,34.9483,34.9567,82251.0
2019-10-18 11:10:00,41.48,41.53,41.48,41.52,118406.0,34.9483,34.9904,34.9483,34.982,118406.0
2019-10-18 11:15:00,41.52,41.53,41.5,41.51,76496.0,34.982,34.9904,34.9652,34.9736,76496.0
2019-10-18 11:20:00,41.51,41.53,41.51,41.53,59600.0,34.9736,34.9904,34.9736,34.9904,59600.0
2019-10-18 11:25:00,41.52,41.53,41.51,41.51,82925.0,34.982,34.9904,34.9736,34.9736,82925.0
2019-10-18 11:30:00,41.52,41.53,41.49,41.5,58822.0,34.982,34.9904,34.9567,34.9652,58822.0
2019-10-18 11:35:00,41.5,41.52,41.49,41.52,96123.0,34.9652,34.982,34.9567,34.982,96123.0
2019-10-18 11:40:00,41.52,41.52,41.48,41.48,107709.0,34.982,34.982,34.9483,34.9483,107709.0
2019-10-18 11:45:00,41.49,41.5,41.47,41.48,50253.0,34.9567,34.9652,34.9399,34.9483,50253.0
2019-10-18 11:50:00,41.48,41.48,41.43,41.44,48176.0,34.9483,34.9483,34.9062,34.9146,48176.0
2019-10-18 11:55:00,41.44,41.44,41.41,41.42,76854.0,34.9146,34.9146,34.8893,34.8978,76854.0
2019-10-18 12:00:00,41.41,41.45,41.4,41.42,109183.0,34.8893,34.923,34.8809,34.8978,109183.0
2019-10-18 12:05:00,41.43,41.45,41.42,41.43,85592.0,34.9062,34.923,34.8978,34.9062,85592.0
2019-10-18 12:10:00,41.43,41.44,41.42,41.42,73462.0,34.9062,34.9146,34.8978,34.8978,73462.0
2019-10-18 12:15:00,41.42,41.42,41.36,41.37,108606.0,34.8978,34.8978,34.8472,34.8556,108606.0
2019-10-18 12:20:00,41.37,41.38,41.3,41.32,372847.0,34.8556,34.8641,34.7967,34.8135,372847.0
2019-10-18 12:25:00,41.32,41.36,41.32,41.34,264789.0,34.8135,34.8472,34.8135,34.8304,264789.0
2019-10-18 12:30:00,41.33,41.36,41.32,41.36,201036.0,34.8219,34.8472,34.8135,34.8472,201036.0
2019-10-18 12:35:00,41.35,41.36,41.33,41.33,78884.0,34.8388,34.8472,34.8219,34.8219,78884.0
2019-10-18 12:40:00,41.34,41.44,41.33,41.43,909445.0,34.8304,34.9146,34.8219,34.9062,909445.0
2019-10-18 12:45:00,41.43,41.45,41.4,41.43,346273.0,34.9062,34.923,34.8809,34.9062,346273.0
2019-10-18 12:50:00,41.43,41.45,41.43,41.44,49735.0,34.9062,34.923,34.9062,34.9146,49735.0
2019-10-18 12:55:00,41.44,41.45,41.43,41.44,57160.0,34.9146,34.923,34.9062,34.9146,57160.0
2019-10-18 13:00:00,41.44,41.47,41.43,41.46,161648.0,34.9146,34.9399,34.9062,34.9315,161648.0
2019-10-18 13:05:00,41.46,41.48,41.46,41.47,52466.0,34.9315,34.9483,34.9315,34.9399,52466.0
2019-10-18 13:10:00,41.46,41.48,41.46,41.48,44794.0,34.9315,34.9483,34.9315,34.9483,44794.0
2019-10-18 13:15:00,41.47,41.49,41.46,41.48,65080.0,34.9399,34.9567,34.9315,34.9483,65080.0
2019-10-18 13:20:00,41.48,41.5,41.46,41.48,88812.0,34.9483,34.9652,34.9315,34.9483,88812.0
2019-10-18 13:25:00,41.48,41.48,41.46,41.47,53981.0,34.9483,34.9483,34.9315,34.9399,53981.0
2019-10-18 13:30:00,41.48,41.48,41.46,41.47,61742.0,34.9483,34.9483,34.9315,34.9399,61742.0
2019-10-18 13:35:00,41.48,41.48,41.47,41.47,21782.0,34.9483,34.9483,34.9399,34.9399,21782.0
2019-10-18 13:40:00,41.48,41.49,41.46,41.49,53585.0,34.9483,34.9567,34.9315,34.9567,53585.0
2019-10-18 13:45:00,41.48,41.5,41.48,41.49,76352.0,34.9483,34.9652,34.9483,34.9567,76352.0
2019-10-18 13:50:00,41.49,41.5,41.48,41.48,38086.0,34.9567,34.9652,34.9483,34.9483,38086.0
2019-10-18 13:55:00,41.48,41.49,41.48,41.49,18969.0,34.9483,34.9567,34.9483,34.9567,18969.0
2019-10-18 14:00:00,41.49,41.49,41.46,41.46,520535.0,34.9567,34.9567,34.9315,34.9315,520535.0
2019-10-18 14:05:00,41.46,41.48,41.46,41.46,61771.0,34.9315,34.9483,34.9315,34.9315,61771.0
2019-10-18 14:10:00,41.46,41.47,41.45,41.46,42484.0,34.9315,34.9399,34.923,34.9315,42484.0
2019-10-18 14:15:00,41.46,41.47,41.45,41.46,37712.0,34.9315,34.9399,34.923,34.9315,37712.0
2019-10-18 14:20:00,41.45,41.47,41.45,41.45,70350.0,34.923,34.9399,34.923,34.923,70350.0
2019-10-18 14:25:00,41.45,41.47,41.44,41.47,35237.0,34.923,34.9399,34.9146,34.9399,35237.0
2019-10-18 14:30:00,41.46,41.47,41.45,41.45,93443.0,34.9315,34.9399,34.923,34.923,93443.0
2019-10-18 14:35:00,41.46,41.46,41.44,41.46,40445.0,34.9315,34.9315,34.9146,34.9315,40445.0
2019-10-18 14:40:00,41.46,41.46,41.45,41.46,12616.0,34.9315,34.9315,34.923,34.9315,12616.0
2019-10-18 14:45:00,41.46,41.46,41.44,41.44,42719.0,34.9315,34.9315,34.9146,34.9146,42719.0
2019-10-18 14:50:00,41.44,41.46,41.44,41.45,81760.0,34.9146,34.9315,34.9146,34.923,81760.0
2019-10-18 14:55:00,41.45,41.45,41.44,41.44,16608.0,34.923,34.923,34.9146,34.9146,16608.0
2019-10-18 15:00:00,41.45,41.46,41.43,41.45,80312.0,34.923,34.9315,34.9062,34.923,80312.0
2019-10-18 15:05:00,41.45,41.46,41.44,41.45,61252.0,34.923,34.9315,34.9146,34.923,61252.0
2019-10-18 15:10:00,41.44,41.47,41.43,41.46,79164.0,34.9146,34.9399,34.9062,34.9315,79164.0
2019-10-18 15:15:00,41.46,41.47,41.44,41.46,147390.0,34.9315,34.9399,34.9146,34.9315,147390.0
2019-10-18 15:20:00,41.46,41.47,41.45,41.45,32627.0,34.9315,34.9399,34.923,34.923,32627.0
2019-10-18 15:25:00,41.45,41.46,41.43,41.44,64856.0,34.923,34.9315,34.9062,34.9146,64856.0
2019-10-18 15:30:00,41.44,41.45,41.43,41.44,81724.0,34.9146,34.923,34.9062,34.9146,81724.0
2019-10-18 15:35:00,41.43,41.44,41.43,41.43,41673.0,34.9062,34.9146,34.9062,34.9062,41673.0
2019-10-18 15:40:00,41.43,41.44,41.42,41.43,86275.0,34.9062,34.9146,34.8978,34.9062,86275.0
2019-10-18 15:45:00,41.44,41.44,41.41,41.41,60996.0,34.9146,34.9146,34.8893,34.8893,60996.0
2019-10-18 15:50:00,41.41,41.43,41.4,41.4,158550.0,34.8893,34.9062,34.8809,34.8809,158550.0
2019-10-18 15:55:00,41.41,41.41,41.37,41.39,346489.0,34.8893,34.8893,34.8556,34.8725,346489.0
2019-10-21 09:30:00,41.52,41.55,41.44,41.45,380953.0,34.982,35.0073,34.9146,34.923,380953.0
2019-10-21 09:35:00,41.46,41.51,41.45,41.47,212808.0,34.9315,34.9736,34.923,34.9399,212808.0
2019-10-21 09:40:00,41.47,41.5,41.47,41.49,61122.0,34.9399,34.9652,34.9399,34.9567,61122.0
2019-10-21 09:45:00,41.51,41.53,41.49,41.51,835488.0,34.9736,34.9904,34.9567,34.9736,835488.0
2019-10-21 09:50:00,41.51,41.57,41.5,41.55,236592.0,34.9736,35.0242,34.9652,35.0073,236592.0
2019-10-21 09:55:00,41.55,41.57,41.54,41.56,63921.0,35.0073,35.0242,34.9989,35.0157,63921.0
2019-10-21 10:00:00,41.57,41.58,41.51,41.52,101079.0,35.0242,35.0326,34.9736,34.982,101079.0
2019-10-21 10:05:00,41.52,41.53,41.5,41.52,68354.0,34.982,34.9904,34.9652,34.982,68354.0
2019-10-21 10:10:00,41.52,41.56,41.52,41.55,127476.0,34.982,35.0157,34.982,35.0073,127476.0
2019-10-21 10:15:00,41.55,41.55,41.53,41.54,102302.0,35.0073,35.0073,34.9904,34.9989,102302.0
2019-10-21 10:20:00,41.55,41.56,41.53,41.54,98263.0,35.0073,35.0157,34.9904,34.9989,98263.0
2019-10-21 10:25:00,41.54,41.56,41.54,41.55,49366.0,34.9989,35.0157,34.9989,35.0073,49366.0
2019-10-21 10:30:00,41.56,41.57,41.54,41.55,40023.0,35.0157,35.0242,34.9989,35.0073,40023.0
2019-10-21 10:35:00,41.54,41.55,41.52,41.52,56863.0,34.9989,35.0073,34.982,34.982,56863.0
2019-10-21 10:40:00,41.53,41.53,41.51,41.52,79486.0,34.9904,34.9904,34.9736,34.982,79486.0
2019-10-21 10:45:00,41.52,41.52,41.49,41.51,90494.0,34.982,34.982,34.9567,34.9736,90494.0
2019-10-21 10:50:00,41.5,41.52,41.49,41.52,42459.0,34.9652,34.982,34.9567,34.982,42459.0
2019-10-21 10:55:00,41.52,41.53,41.51,41.53,125242.0,34.982,34.9904,34.9736,34.9904,125242.0
2019-10-21 11:00:00,41.53,41.54,41.52,41.54,86641.0,34.9904,34.9989,34.982,34.9989,86641.0
2019-10-21 11:05:00,41.54,41.55,41.53,41.54,79010.0,34.9989,35.0073,34.9904,34.9989,79010.0
2019-10-21 11:10:00,41.54,41.56,41.53,41.54,171883.0,34.9989,35.0157,34.9904,34.9989,171883.0
2019-10-21 11:15:00,41.54,41.55,41.52,41.52,74085.0,34.9989,35.0073,34.982,34.982,74085.0
2019-10-21 11:20:00,41.52,41.53,41.49,41.5,113117.0,34.982,34.9904,34.9567,34.9652,113117.0
2019-10-21 11:25:00,41.5,41.51,41.48,41.5,82482.0,34.9652,34.9736,34.9483,34.9652,82482.0
2019-10-21 11:30:00,41.5,41.5,41.47,41.48,66239.0,34.9652,34.9652,34.9399,34.9483,66239.0
2019-10-21 11:35:00,41.48,41.48,41.45,41.48,81288.0,34.9483,34.9483,34.923,34.9483,81288.0
2019-10-21 11:40:00,41.48,41.49,41.47,41.48,72326.0,34.9483,34.9567,34.9399,34.9483,72326.0
2019-10-21 11:45:00,41.48,41.51,41.48,41.51,166119.0,34.9483,34.9736,34.9483,34.9736,166119.0
2019-10-21 11:50:00,41.51,41.54,41.5,41.53,44371.0,34.9736,34.9989,34.9652,34.9904,44371.0
2019-10-21 11:55:00,41.54,41.54,41.52,41.53,47200.0,34.9989,34.9989,34.982,34.9904,47200.0
2019-10-21 12:00:00,41.53,41.54,41.5,41.51,396723.0,34.9904,34.9989,34.9652,34.9736,396723.0
2019-10-21 12:05:00,41.51,41.54,41.5,41.54,151074.0,34.9736,34.9989,34.9652,34.9989,151074.0
2019-10-21 12:10:00,41.54,41.55,41.53,41.55,37778.0,34.9989,35.0073,34.9904,35.0073,37778.0
2019-10-21 12:15:00,41.55,41.56,41.53,41.54,102648.0,35.0073,35.0157,34.9904,34.9989,102648.0
2019-10-21 12:20:00,41.54,41.56,41.53,41.56,45956.0,34.9989,35.0157,34.9904,35.0157,45956.0
2019-10-21 12:25:00,41.55,41.56,41.55,41.55,20212.0,35.0073,35.0157,35.0073,35.0073,20212.0
2019-10-21 12:30:00,41.55,41.57,41.55,41.55,74947.0,35.0073,35.0242,35.0073,35.0073,74947.0
2019-10-21 12:35:00,41.55,41.56,41.54,41.56,68163.0,35.0073,35.0157,34.9989,35.0157,68163.0
2019-10-21 12:40:00,41.56,41.56,41.55,41.55,16778.0,35.0157,35.0157,35.0073,35.0073,16778.0
2019-10-21 12:45:00,41.56,41.57,41.55,41.56,145491.0,35.0157,35.0242,35.0073,35.0157,145491.0
2019-10-21 12:50:00,41.56,41.58,41.56,41.57,53269.0,35.0157,35.0326,35.0157,35.0242,53269.0
2019-10-21 12:55:00,41.57,41.58,41.56,41.57,17102.0,35.0242,35.0326,35.0157,35.0242,17102.0
2019-10-21 13:00:00,41.57,41.58,41.56,41.57,130967.0,35.0242,35.0326,35.0157,35.0242,130967.0
2019-10-21 13:05:00,41.57,41.57,41.55,41.55,19701.0,35.0242,35.0242,35.0073,35.0073,19701.0
2019-10-21 13:10:00,41.56,41.56,41.54,41.56,35293.0,35.0157,35.0157,34.9989,35.0157,35293.0
2019-10-21 13:15:00,41.56,41.57,41.56,41.57,36154.0,35.0157,35.0242,35.0157,35.0242,36154.0
2019-10-21 13:20:00,41.56,41.57,41.54,41.54,119892.0,35.0157,35.0242,34.9989,34.9989,119892.0
2019-10-21 13:25:00,41.55,41.56,41.53,41.55,42509.0,35.0073,35.0157,34.9904,35.0073,42509.0
2019-10-21 13:30:00,41.55,41.56,41.54,41.54,38908.0,35.0073,35.0157,34.9989,34.9989,38908.0
2019-10-21 13:35:00,41.55,41.56,41.54,41.55,28921.0,35.0073,35.0157,34.9989,35.0073,28921.0
2019-10-21 13:40:00,41.54,41.56,41.54,41.55,123732.0,34.9989,35.0157,34.9989,35.0073,123732.0
2019-10-21 13:45:00,41.56,41.57,41.55,41.56,65743.0,35.0157,35.0242,35.0073,35.0157,65743.0
2019-10-21 13:50:00,41.56,41.57,41.55,41.57,36845.0,35.0157,35.0242,35.0073,35.0242,36845.0
2019-10-21 13:55:00,41.57,41.58,41.56,41.58,57983.0,35.0242,35.0326,35.0157,35.0326,57983.0
2019-10-21 14:00:00,41.58,41.6,41.57,41.59,288410.0,35.0326,35.0494,35.0242,35.041,288410.0
2019-10-21 14:05:00,41.59,41.61,41.59,41.61,61420.0,35.041,35.0579,35.041,35.0579,61420.0
2019-10-21 14:10:00,41.6,41.61,41.59,41.59,46737.0,35.0494,35.0579,35.041,35.041,46737.0
2019-10-21 14:15:00,41.6,41.62,41.6,41.61,194455.0,35.0494,35.0663,35.0494,35.0579,194455.0
2019-10-21 14:20:00,41.61,41.62,41.6,41.6,34427.0,35.0579,35.0663,35.0494,35.0494,34427.0
2019-10-21 14:25:00,41.61,41.62,41.6,41.6,51308.0,35.0579,35.0663,35.0494,35.0494,51308.0
2019-10-21 14:30:00,41.6,41.61,41.59,41.6,111894.0,35.0494,35.0579,35.041,35.0494,111894.0
2019-10-21 14:35:00,41.59,41.61,41.59,41.61,62251.0,35.041,35.0579,35.041,35.0579,62251.0
2019-10-21 14:40:00,41.6,41.61,41.59,41.59,63838.0,35.0494,35.0579,35.041,35.041,63838.0
2019-10-21 14:45:00,41.6,41.61,41.59,41.6,31951.0,35.0494,35.0579,35.041,35.0494,31951.0
2019-10-21 14:50:00,41.61,41.61,41.59,41.6,61591.0,35.0579,35.0579,35.041,35.0494,61591.0
2019-10-21 14:55:00,41.61,41.62,41.6,41.61,91234.0,35.0579,35.0663,35.0494,35.0579,91234.0
2019-10-21 15:00:00,41.61,41.62,41.6,41.61,87606.0,35.0579,35.0663,35.0494,35.0579,87606.0
2019-10-21 15:05:00,41.61,41.62,41.6,41.61,32537.0,35.0579,35.0663,35.0494,35.0579,32537.0
2019-10-21 15:10:00,41.6,41.62,41.6,41.62,54599.0,35.0494,35.0663,35.0494,35.0663,54599.0
2019-10-21 15:15:00,41.62,41.62,41.61,41.62,44489.0,35.0663,35.0663,35.0579,35.0663,44489.0
2019-10-21 15:20:00,41.62,41.62,41.61,41.62,31946.0,35.0663,35.0663,35.0579,35.0663,31946.0
2019-10-21 15:25:00,41.62,41.63,41.61,41.63,82488.0,35.0663,35.0747,35.0579,35.0747,82488.0
2019-10-21 15:30:00,41.63,41.64,41.62,41.64,77958.0,35.0747,35.0831,35.0663,35.0831,77958.0
2019-10-21 15:35:00,41.64,41.64,41.63,41.64,20453.0,35.0831,35.0831,35.0747,35.0831,20453.0
2019-10-21 15:40:00,41.64,41.66,41.63,41.66,56898.0,35.0831,35.1,35.0747,35.1,56898.0
2019-10-21 15:45:00,41.66,41.67,41.65,41.67,117188.0,35.1,35.1084,35.0916,35.1084,117188.0
2019-10-21 15:50:00,41.66,41.69,41.66,41.67,258039.0,35.1,35.1253,35.1,35.1084,258039.0
2019-10-21 15:55:00,41.67,41.7,41.65,41.69,359786.0,35.1084,35.1337,35.0916,35.1253,359786.0
2019-10-22 09:30:00,41.66,41.75,41.65,41.74,414813.0,35.1,35.1758,35.0916,35.1674,414813.0
2019-10-22 09:35:00,41.74,41.74,41.71,41.72,61753.0,35.1674,35.1674,35.1421,35.1505,61753.0
2019-10-22 09:40:00,41.73,41.75,41.71,41.74,196208.0,35.159,35.1758,35.1421,35.1674,196208.0
2019-10-22 09:45:00,41.75,41.77,41.73,41.75,176756.0,35.1758,35.1927,35.159,35.1758,176756.0
2019-10-22 09:50:00,41.74,41.76,41.73,41.76,130118.0,35.1674,35.1842,35.159,35.1842,130118.0
2019-10-22 09:55:00,41.76,41.76,41.74,41.75,38562.0,35.1842,35.1842,35.1674,35.1758,38562.0
2019-10-22 10:00:00,41.76,41.78,41.73,41.75,351410.0,35.1842,35.2011,35.159,35.1758,351410.0
2019-10-22 10:05:00,41.74,41.76,41.73,41.75,54976.0,35.1674,35.1842,35.159,35.1758,54976.0
2019-10-22 10:10:00,41.74,41.75,41.72,41.72,64187.0,35.1674,35.1758,35.1505,35.1505,64187.0
2019-10-22 10:15:00,41.72,41.74,41.71,41.73,84508.0,35.1505,35.1674,35.1421,35.159,84508.0
2019-10-22 10:20:00,41.73,41.74,41.72,41.73,132356.0,35.159,35.1674,35.1505,35.159,132356.0
2019-10-22 10:25:00,41.73,41.73,41.71,41.72,141645.0,35.159,35.159,35.1421,35.1505,141645.0
2019-10-22 10:30:00,41.72,41.76,41.71,41.73,75496.0,35.1505,35.1842,35.1421,35.159,75496.0
2019-10-22 10:35:00,41.72,41.74,41.72,41.73,42128.0,35.1505,35.1674,35.1505,35.159,42128.0
2019-10-22 10:40:00,41.73,41.74,41.72,41.73,64257.0,35.159,35.1674,35.1505,35.159,64257.0
2019-10-22 10:45:00,41.73,41.73,41.72,41.73,61616.0,35.159,35.159,35.1505,35.159,61616.0
2019-10-22 10:50:00,41.72,41.74,41.72,41.73,101635.0,35.1505,35.1674,35.1505,35.159,101635.0
2019-10-22 10:55:00,41.73,41.75,41.71,41.73,69384.0,35.159,35.1758,35.1421,35.159,69384.0
2019-10-22 11:00:00,41.72,41.73,41.72,41.73,40658.0,35.1505,35.159,35.1505,35.159,40658.0
2019-10-22 11:05:00,41.73,41.76,41.72,41.73,89727.0,35.159,35.1842,35.1505,35.159,89727.0
2019-10-22 11:10:00,41.73,41.73,41.7,41.72,52319.0,35.159,35.159,35.1337,35.1505,52319.0
2019-10-22 11:15:00,41.72,41.73,41.71,41.73,63555.0,35.1505,35.159,35.1421,35.159,63555.0
2019-10-22 11:20:00,41.73,41.76,41.72,41.73,75658.0,35.159,35.1842,35.1505,35.159,75658.0
2019-10-22 11:25:00,41.73,41.74,41.71,41.72,104124.0,35.159,35.1674,35.1421,35.1505,104124.0
2019-10-22 11:30:00,41.71,41.73,41.7,41.73,81149.0,35.1421,35.159,35.1337,35.159,81149.0
2019-10-22 11:35:00,41.73,41.76,41.72,41.75,68858.0,35.159,35.1842,35.1505,35.1758,68858.0
2019-10-22 11:40:00,41.74,41.76,41.73,41.75,601169.0,35.1674,35.1842,35.159,35.1758,601169.0
2019-10-22 11:45:00,41.76,41.77,41.74,41.75,42864.0,35.1842,35.1927,35.1674,35.1758,42864.0
2019-10-22 11:50:00,41.74,41.76,41.74,41.75,79741.0,35.1674,35.1842,35.1674,35.1758,79741.0
2019-10-22 11:55:00,41.75,41.75,41.72,41.72,95722.0,35.1758,35.1758,35.1505,35.1505,95722.0
2019-10-22 12:00:00,41.73,41.73,41.72,41.73,40577.0,35.159,35.159,35.1505,35.159,40577.0
2019-10-22 12:05:00,41.73,41.74,41.72,41.73,54816.0,35.159,35.1674,35.1505,35.159,54816.0
2019-10-22 12:10:00,41.73,41.75,41.73,41.75,48751.0,35.159,35.1758,35.159,35.1758,48751.0
2019-10-22 12:15:00,41.74,41.76,41.74,41.76,52634.0,35.1674,35.1842,35.1674,35.1842,52634.0
2019-10-22 12:20:00,41.75,41.76,41.74,41.75,66846.0,35.1758,35.1842,35.1674,35.1758,66846.0
2019-10-22 12:25:00,41.74,41.76,41.73,41.76,76608.0,35.1674,35.1842,35.159,35.1842,76608.0
2019-10-22 12:30:00,41.76,41.76,41.75,41.75,14893.0,35.1842,35.1842,35.1758,35.1758,14893.0
2019-10-22 12:35:00,41.76,41.76,41.74,41.75,21630.0,35.1842,35.1842,35.1674,35.1758,21630.0
2019-10-22 12:40:00,41.75,41.78,41.74,41.77,53804.0,35.1758,35.2011,35.1674,35.1927,53804.0
2019-10-22 12:45:00,41.77,41.78,41.76,41.77,61979.0,35.1927,35.2011,35.1842,35.1927,61979.0
2019-10-22 12:50:00,41.77,41.78,41.76,41.77,48472.0,35.1927,35.2011,35.1842,35.1927,48472.0
2019-10-22 12:55:00,41.77,41.78,41.76,41.77,24967.0,35.1927,35.2011,35.1842,35.1927,24967.0
2019-10-22 13:00:00,41.78,41.78,41.75,41.75,46761.0,35.2011,35.2011,35.1758,35.1758,46761.0
2019-10-22 13:05:00,41.75,41.76,41.75,41.75,24055.0,35.1758,35.1842,35.1758,35.1758,24055.0
2019-10-22 13:10:00,41.75,41.76,41.74,41.75,36887.0,35.1758,35.1842,35.1674,35.1758,36887.0
2019-10-22 13:15:00,41.75,41.75,41.74,41.74,30679.0,35.1758,35.1758,35.1674,35.1674,30679.0
2019-10-22 13:20:00,41.75,41.76,41.74,41.76,76624.0,35.1758,35.1842,35.1674,35.1842,76624.0
2019-10-22 13:25:00,41.75,41.76,41.75,41.76,20079.0,35.1758,35.1842,35.1758,35.1842,20079.0
2019-10-22 13:30:00,41.76,41.79,41.75,41.77,1328930.0,35.1842,35.2095,35.1758,35.1927,1328930.0
2019-10-22 13:35:00,41.77,41.79,41.77,41.78,64478.0,35.1927,35.2095,35.1927,35.2011,64478.0
2019-10-22 13:40:00,41.79,41.8,41.78,41.79,39732.0,35.2095,35.2179,35.2011,35.2095,39732.0
2019-10-22 13:45:00,41.79,41.79,41.77,41.77,36488.0,35.2095,35.2095,35.1927,35.1927,36488.0
2019-10-22 13:50:00,41.77,41.78,41.76,41.76,31396.0,35.1927,35.2011,35.1842,35.1842,31396.0
2019-10-22 13:55:00,41.77,41.77,41.76,41.77,68938.0,35.1927,35.1927,35.1842,35.1927,68938.0
2019-10-22 14:00:00,41.77,41.78,41.75,41.77,193058.0,35.1927,35.2011,35.1758,35.1927,193058.0
2019-10-22 14:05:00,41.76,41.77,41.75,41.77,43778.0,35.1842,35.1927,35.1758,35.1927,43778.0
2019-10-22 14:10:00,41.77,41.78,41.75,41.77,119133.0,35.1927,35.2011,35.1758,35.1927,119133.0
2019-10-22 14:15:00,41.77,41.77,41.75,41.76,97947.0,35.1927,35.1927,35.1758,35.1842,97947.0
2019-10-22 14:20:00,41.76,41.77,41.73,41.73,78670.0,35.1842,35.1927,35.159,35.159,78670.0
2019-10-22 14:25:00,41.74,41.75,41.7,41.75,168522.0,35.1674,35.1758,35.1337,35.1758,168522.0
2019-10-22 14:30:00,41.75,41.76,41.67,41.69,371746.0,35.1758,35.1842,35.1084,35.1253,371746.0
2019-10-22 14:35:00,41.69,41.72,41.68,41.71,126352.0,35.1253,35.1505,35.1168,35.1421,126352.0
2019-10-22 14:40:00,41.7,41.71,41.69,41.7,93114.0,35.1337,35.1421,35.1253,35.1337,93114.0
2019-10-22 14:45:00,41.69,41.7,41.67,41.68,36077.0,35.1253,35.1337,35.1084,35.1168,36077.0
2019-10-22 14:50:00,41.68,41.68,41.64,41.66,65061.0,35.1168,35.1168,35.0831,35.1,65061.0
2019-10-22 14:55:00,41.67,41.69,41.66,41.67,55273.0,35.1084,35.1253,35.1,35.1084,55273.0
2019-10-22 15:00:00,41.67,41.68,41.64,41.65,80169.0,35.1084,35.1168,35.0831,35.0916,80169.0
2019-10-22 15:05:00,41.65,41.67,41.64,41.66,63267.0,35.0916,35.1084,35.0831,35.1,63267.0
2019-10-22 15:10:00,41.66,41.68,41.65,41.67,62249.0,35.1,35.1168,35.0916,35.1084,62249.0
2019-10-22 15:15:00,41.67,41.68,41.63,41.66,154660.0,35.1084,35.1168,35.0747,35.1,154660.0
2019-10-22 15:20:00,41.65,41.68,41.65,41.68,38359.0,35.0916,35.1168,35.0916,35.1168,38359.0
2019-10-22 15:25:00,41.68,41.7,41.67,41.69,106548.0,35.1168,35.1337,35.1084,35.1253,106548.0
2019-10-22 15:30:00,41.69,41.69,41.67,41.67,77114.0,35.1253,35.1253,35.1084,35.1084,77114.0
2019-10-22 15:35:00,41.68,41.69,41.66,41.66,70814.0,35.1168,35.1253,35.1,35.1,70814.0
2019-10-22 15:40:00,41.66,41.67,41.65,41.66,68269.0,35.1,35.1084,35.0916,35.1,68269.0
2019-10-22 15:45:00,41.65,41.65,41.63,41.64,149314.0,35.0916,35.0916,35.0747,35.0831,149314.0
2019-10-22 15:50:00,41.64,41.65,41.63,41.65,195938.0,35.0831,35.0916,35.0747,35.0916,195938.0
2019-10-22 15:55:00,41.65,41.68,41.64,41.67,308566.0,35.0916,35.1168,35.0831,35.1084,308566.0
2019-10-23 09:30:00,41.55,41.56,41.5,41.52,362888.0,35.0073,35.0157,34.9652,34.982,362888.0
2019-10-23 09:35:00,41.52,41.57,41.51,41.57,420874.0,34.982,35.0242,34.9736,35.0242,420874.0
2019-10-23 09:40:00,41.56,41.6,41.56,41.59,97087.0,35.0157,35.0494,35.0157,35.041,97087.0
2019-10-23 09:45:00,41.59,41.62,41.59,41.62,151974.0,35.041,35.0663,35.041,35.0663,151974.0
2019-10-23 09:50:00,41.61,41.63,41.6,41.61,82341.0,35.0579,35.0747,35.0494,35.0579,82341.0
2019-10-23 09:55:00,41.6,41.61,41.59,41.61,105784.0,35.0494,35.0579,35.041,35.0579,105784.0
2019-10-23 10:00:00,41.62,41.63,41.6,41.62,272407.0,35.0663,35.0747,35.0494,35.0663,272407.0
2019-10-23 10:05:00,41.62,41.63,41.59,41.6,196231.0,35.0663,35.0747,35.041,35.0494,196231.0
2019-10-23 10:10:00,41.6,41.62,41.6,41.61,201878.0,35.0494,35.0663,35.0494,35.0579,201878.0
2019-10-23 10:15:00,41.6,41.61,41.57,41.59,222457.0,35.0494,35.0579,35.0242,35.041,222457.0
2019-10-23 10:20:00,41.59,41.6,41.56,41.56,197066.0,35.041,35.0494,35.0157,35.0157,197066.0
2019-10-23 10:25:00,41.56,41.57,41.55,41.55,125963.0,35.0157,35.0242,35.0073,35.0073,125963.0
2019-10-23 10:30:00,41.56,41.58,41.52,41.53,307295.0,35.0157,35.0326,34.982,34.9904,307295.0
2019-10-23 10:35:00,41.54,41.55,41.51,41.53,127290.0,34.9989,35.0073,34.9736,34.9904,127290.0
2019-10-23 10:40:00,41.53,41.54,41.51,41.53,67974.0,34.9904,34.9989,34.9736,34.9904,67974.0
2019-10-23 10:45:00,41.52,41.57,41.52,41.57,128775.0,34.982,35.0242,34.982,35.0242,128775.0
2019-10-23 10:50:00,41.56,41.59,41.55,41.58,156208.0,35.0157,35.041,35.0073,35.0326,156208.0
2019-10-23 10:55:00,41.58,41.6,41.57,41.59,219137.0,35.0326,35.0494,35.0242,35.041,219137.0
2019-10-23 11:00:00,41.59,41.6,41.58,41.6,169302.0,35.041,35.0494,35.0326,35.0494,169302.0
2019-10-23 11:05:00,41.59,41.61,41.58,41.59,193968.0,35.041,35.0579,35.0326,35.041,193968.0
2019-10-23 11:10:00,41.59,41.61,41.57,41.59,115092.0,35.041,35.0579,35.0242,35.041,115092.0
2019-10-23 11:15:00,41.59,41.62,41.59,41.6,62201.0,35.041,35.0663,35.041,35.0494,62201.0
2019-10-23 11:20:00,41.59,41.62,41.59,41.59,120056.0,35.041,35.0663,35.041,35.041,120056.0
2019-10-23 11:25:00,41.59,41.62,41.59,41.61,68186.0,35.041,35.0663,35.041,35.0579,68186.0
2019-10-23 11:30:00,41.62,41.62,41.59,41.61,65079.0,35.0663,35.0663,35.041,35.0579,65079.0
2019-10-23 11:35:00,41.61,41.61,41.59,41.61,31182.0,35.0579,35.0579,35.041,35.0579,31182.0
2019-10-23 11:40:00,41.61,41.63,41.6,41.63,35964.0,35.0579,35.0747,35.0494,35.0747,35964.0
2019-10-23 11:45:00,41.63,41.64,41.62,41.62,43257.0,35.0747,35.0831,35.0663,35.0663,43257.0
2019-10-23 11:50:00,41.62,41.63,41.6,41.61,88638.0,35.0663,35.0747,35.0494,35.0579,88638.0
2019-10-23 11:55:00,41.61,41.61,41.59,41.59,105838.0,35.0579,35.0579,35.041,35.041,105838.0
2019-10-23 12:00:00,41.59,41.61,41.59,41.61,48343.0,35.041,35.0579,35.041,35.0579,48343.0
2019-10-23 12:05:00,41.61,41.61,41.58,41.59,51833.0,35.0579,35.0579,35.0326,35.041,51833.0
2019-10-23 12:10:00,41.59,41.6,41.58,41.6,43002.0,35.041,35.0494,35.0326,35.0494,43002.0
2019-10-23 12:15:00,41.59,41.6,41.58,41.59,195617.0,35.041,35.0494,35.0326,35.041,195617.0
2019-10-23 12:20:00,41.59,41.59,41.57,41.58,72130.0,35.041,35.041,35.0242,35.0326,72130.0
2019-10-23 12:25:00,41.58,41.58,41.56,41.58,43580.0,35.0326,35.0326,35.0157,35.0326,43580.0
2019-10-23 12:30:00,41.58,41.59,41.57,41.59,59169.0,35.0326,35.041,35.0242,35.041,59169.0
2019-10-23 12:35:00,41.59,41.61,41.58,41.61,55495.0,35.041,35.0579,35.0326,35.0579,55495.0
2019-10-23 12:40:00,41.62,41.63,41.61,41.62,57489.0,35.0663,35.0747,35.0579,35.0663,57489.0
2019-10-23 12:45:00,41.62,41.63,41.61,41.62,40426.0,35.0663,35.0747,35.0579,35.0663,40426.0
2019-10-23 12:50:00,41.62,41.63,41.6,41.63,71445.0,35.0663,35.0747,35.0494,35.0747,71445.0
2019-10-23 12:55:00,41.62,41.64,41.61,41.63,69827.0,35.0663,35.0831,35.0579,35.0747,69827.0
2019-10-23 13:00:00,41.63,41.64,41.61,41.62,43406.0,35.0747,35.0831,35.0579,35.0663,43406.0
2019-10-23 13:05:00,41.62,41.63,41.61,41.62,71698.0,35.0663,35.0747,35.0579,35.0663,71698.0
2019-10-23 13:10:00,41.61,41.62,41.58,41.59,58774.0,35.0579,35.0663,35.0326,35.041,58774.0
2019-10-23 13:15:00,41.59,41.6,41.59,41.6,19888.0,35.041,35.0494,35.041,35.0494,19888.0
2019-10-23 13:20:00,41.6,41.62,41.59,41.62,48998.0,35.0494,35.0663,35.041,35.0663,48998.0
2019-10-23 13:25:00,41.62,41.62,41.61,41.62,18133.0,35.0663,35.0663,35.0579,35.0663,18133.0
2019-10-23 13:30:00,41.62,41.63,41.61,41.62,68660.0,35.0663,35.0747,35.0579,35.0663,68660.0
2019-10-23 13:35:00,41.62,41.62,41.61,41.62,23691.0,35.0663,35.0663,35.0579,35.0663,23691.0
2019-10-23 13:40:00,41.62,41.64,41.61,41.64,98057.0,35.0663,35.0831,35.0579,35.0831,98057.0
2019-10-23 13:45:00,41.64,41.65,41.63,41.64,31588.0,35.0831,35.0916,35.0747,35.0831,31588.0
2019-10-23 13:50:00,41.64,41.66,41.64,41.65,105053.0,35.0831,35.1,35.0831,35.0916,105053.0
2019-10-23 13:55:00,41.65,41.66,41.64,41.64,118755.0,35.0916,35.1,35.0831,35.0831,118755.0
2019-10-23 14:00:00,41.65,41.65,41.62,41.63,96772.0,35.0916,35.0916,35.0663,35.0747,96772.0
2019-10-23 14:05:00,41.64,41.65,41.62,41.64,53614.0,35.0831,35.0916,35.0663,35.0831,53614.0
2019-10-23 14:10:00,41.65,41.65,41.63,41.63,40579.0,35.0916,35.0916,35.0747,35.0747,40579.0
2019-10-23 14:15:00,41.64,41.64,41.62,41.63,113179.0,35.0831,35.0831,35.0663,35.0747,113179.0
2019-10-23 14:20:00,41.63,41.64,41.61,41.63,71840.0,35.0747,35.0831,35.0579,35.0747,71840.0
2019-10-23 14:25:00,41.62,41.63,41.62,41.63,57676.0,35.0663,35.0747,35.0663,35.0747,57676.0
2019-10-23 14:30:00,41.63,41.63,41.62,41.63,44882.0,35.0747,35.0747,35.0663,35.0747,44882.0
2019-10-23 14:35:00,41.63,41.64,41.62,41.63,152190.0,35.0747,35.0831,35.0663,35.0747,152190.0
2019-10-23 14:40:00,41.63,41.64,41.62,41.63,42002.0,35.0747,35.0831,35.0663,35.0747,42002.0
2019-10-23 14:45:00,41.63,41.65,41.63,41.65,54383.0,35.0747,35.0916,35.0747,35.0916,54383.0
2019-10-23 14:50:00,41.65,41.66,41.64,41.65,110813.0,35.0916,35.1,35.0831,35.0916,110813.0
2019-10-23 14:55:00,41.66,41.67,41.65,41.66,81955.0,35.1,35.1084,35.0916,35.1,81955.0
2019-10-23 15:00:00,41.66,41.67,41.66,41.67,52699.0,35.1,35.1084,35.1,35.1084,52699.0
2019-10-23 15:05:00,41.67,41.68,41.66,41.68,47101.0,35.1084,35.1168,35.1,35.1168,47101.0
2019-10-23 15:10:00,41.68,41.71,41.67,41.69,519072.0,35.1168,35.1421,35.1084,35.1253,519072.0
2019-10-23 15:15:00,41.69,41.7,41.68,41.69,79968.0,35.1253,35.1337,35.1168,35.1253,79968.0
2019-10-23 15:20:00,41.69,41.71,41.68,41.7,62978.0,35.1253,35.1421,35.1168,35.1337,62978.0
2019-10-23 15:25:00,41.71,41.72,41.7,41.71,173044.0,35.1421,35.1505,35.1337,35.1421,173044.0
2019-10-23 15:30:00,41.71,41.73,41.71,41.73,173909.0,35.1421,35.159,35.1421,35.159,173909.0
2019-10-23 15:35:00,41.73,41.74,41.72,41.73,186412.0,35.159,35.1674,35.1505,35.159,186412.0
2019-10-23 15:40:00,41.73,41.73,41.7,41.72,209749.0,35.159,35.159,35.1337,35.1505,209749.0
2019-10-23 15:45:00,41.71,41.72,41.71,41.72,138665.0,35.1421,35.1505,35.1421,35.1505,138665.0
2019-10-23 15:50:00,41.72,41.72,41.69,41.7,262578.0,35.1505,35.1505,35.1253,35.1337,262578.0
2019-10-23 15:55:00,41.7,41.71,41.69,41.71,460136.0,35.1337,35.1421,35.1253,35.1421,460136.0
2019-10-24 09:30:00,41.86,41.88,41.83,41.84,330155.0,35.2685,35.2853,35.2432,35.2516,330155.0
2019-10-24 09:35:00,41.83,41.83,41.78,41.79,133763.0,35.2432,35.2432,35.2011,35.2095,133763.0
2019-10-24 09:40:00,41.8,41.81,41.78,41.81,194632.0,35.2179,35.2264,35.2011,35.2264,194632.0
2019-10-24 09:45:00,41.82,41.82,41.75,41.76,193296.0,35.2348,35.2348,35.1758,35.1842,193296.0
2019-10-24 09:50:00,41.75,41.76,41.73,41.75,298213.0,35.1758,35.1842,35.159,35.1758,298213.0
2019-10-24 09:55:00,41.74,41.74,41.71,41.74,150305.0,35.1674,35.1674,35.1421,35.1674,150305.0
2019-10-24 10:00:00,41.74,41.77,41.73,41.75,220588.0,35.1674,35.1927,35.159,35.1758,220588.0
2019-10-24 10:05:00,41.74,41.75,41.72,41.74,35514.0,35.1674,35.1758,35.1505,35.1674,35514.0
2019-10-24 10:10:00,41.73,41.75,41.7,41.72,145219.0,35.159,35.1758,35.1337,35.1505,145219.0
2019-10-24 10:15:00,41.71,41.74,41.7,41.72,100138.0,35.1421,35.1674,35.1337,35.1505,100138.0
2019-10-24 10:20:00,41.73,41.77,41.72,41.77,114781.0,35.159,35.1927,35.1505,35.1927,114781.0
2019-10-24 10:25:00,41.76,41.79,41.75,41.77,37822.0,35.1842,35.2095,35.1758,35.1927,37822.0
2019-10-24 10:30:00,41.78,41.78,41.74,41.76,65998.0,35.2011,35.2011,35.1674,35.1842,65998.0
2019-10-24 10:35:00,41.77,41.79,41.76,41.79,71634.0,35.1927,35.2095,35.1842,35.2095,71634.0
2019-10-24 10:40:00,41.79,41.8,41.76,41.77,49175.0,35.2095,35.2179,35.1842,35.1927,49175.0
2019-10-24 10:45:00,41.77,41.78,41.77,41.77,45430.0,35.1927,35.2011,35.1927,35.1927,45430.0
2019-10-24 10:50:00,41.77,41.78,41.76,41.77,50571.0,35.1927,35.2011,35.1842,35.1927,50571.0
2019-10-24 10:55:00,41.77,41.78,41.75,41.78,38215.0,35.1927,35.2011,35.1758,35.2011,38215.0
2019-10-24 11:00:00,41.78,41.8,41.76,41.77,154617.0,35.2011,35.2179,35.1842,35.1927,154617.0
2019-10-24 11:05:00,41.77,41.81,41.76,41.8,266965.0,35.1927,35.2264,35.1842,35.2179,266965.0
2019-10-24 11:10:00,41.81,41.82,41.78,41.79,41820.0,35.2264,35.2348,35.2011,35.2095,41820.0
2019-10-24 11:15:00,41.8,41.82,41.79,41.8,30706.0,35.2179,35.2348,35.2095,35.2179,30706.0
2019-10-24 11:20:00,41.8,41.81,41.78,41.8,69962.0,35.2179,35.2264,35.2011,35.2179,69962.0
2019-10-24 11:25:00,41.8,41.83,41.79,41.82,92220.0,35.2179,35.2432,35.2095,35.2348,92220.0
2019-10-24 11:30:00,41.82,41.84,41.81,41.83,129461.0,35.2348,35.2516,35.2264,35.2432,129461.0
2019-10-24 11:35:00,41.82,41.83,41.79,41.8,131708.0,35.2348,35.2432,35.2095,35.2179,131708.0
2019-10-24 11:40:00,41.8,41.81,41.78,41.79,75539.0,35.2179,35.2264,35.2011,35.2095,75539.0
2019-10-24 11:45:00,41.78,41.79,41.77,41.77,93177.0,35.2011,35.2095,35.1927,35.1927,93177.0
2019-10-24 11:50:00,41.77,41.81,41.76,41.8,860012.0,35.1927,35.2264,35.1842,35.2179,860012.0
2019-10-24 11:55:00,41.8,41.81,41.78,41.81,95140.0,35.2179,35.2264,35.2011,35.2264,95140.0
2019-10-24 12:00:00,41.81,41.82,41.79,41.8,97106.0,35.2264,35.2348,35.2095,35.2179,97106.0
2019-10-24 12:05:00,41.8,41.8,41.73,41.74,284087.0,35.2179,35.2179,35.159,35.1674,284087.0
2019-10-24 12:10:00,41.74,41.74,41.7,41.72,231286.0,35.1674,35.1674,35.1337,35.1505,231286.0
2019-10-24 12:15:00,41.73,41.73,41.69,41.71,84551.0,35.159,35.159,35.1253,35.1421,84551.0
2019-10-24 12:20:00,41.71,41.72,41.7,41.72,27175.0,35.1421,35.1505,35.1337,35.1505,27175.0
2019-10-24 12:25:00,41.72,41.75,41.71,41.75,28706.0,35.1505,35.1758,35.1421,35.1758,28706.0
2019-10-24 12:30:00,41.75,41.76,41.74,41.76,67741.0,35.1758,35.1842,35.1674,35.1842,67741.0
2019-10-24 12:35:00,41.76,41.76,41.74,41.75,74805.0,35.1842,35.1842,35.1674,35.1758,74805.0
2019-10-24 12:40:00,41.76,41.76,41.73,41.74,46774.0,35.1842,35.1842,35.159,35.1674,46774.0
2019-10-24 12:45:00,41.73,41.77,41.73,41.76,57156.0,35.159,35.1927,35.159,35.1842,57156.0
2019-10-24 12:50:00,41.76,41.77,41.74,41.77,82731.0,35.1842,35.1927,35.1674,35.1927,82731.0
2019-10-24 12:55:00,41.76,41.77,41.75,41.76,116898.0,35.1842,35.1927,35.1758,35.1842,116898.0
2019-10-24 13:00:00,41.76,41.78,41.75,41.75,238827.0,35.1842,35.2011,35.1758,35.1758,238827.0
2019-10-24 13:05:00,41.76,41.77,41.74,41.74,37184.0,35.1842,35.1927,35.1674,35.1674,37184.0
2019-10-24 13:10:00,41.75,41.76,41.74,41.76,38015.0,35.1758,35.1842,35.1674,35.1842,38015.0
2019-10-24 13:15:00,41.75,41.76,41.74,41.76,28236.0,35.1758,35.1842,35.1674,35.1842,28236.0
2019-10-24 13:20:00,41.75,41.76,41.74,41.75,84990.0,35.1758,35.1842,35.1674,35.1758,84990.0
2019-10-24 13:25:00,41.75,41.76,41.74,41.76,11574.0,35.1758,35.1842,35.1674,35.1842,11574.0
2019-10-24 13:30:00,41.76,41.76,41.73,41.74,61087.0,35.1842,35.1842,35.159,35.1674,61087.0
2019-10-24 13:35:00,41.73,41.76,41.73,41.75,63616.0,35.159,35.1842,35.159,35.1758,63616.0
2019-10-24 13:40:00,41.74,41.76,41.74,41.76,64982.0,35.1674,35.1842,35.1674,35.1842,64982.0
2019-10-24 13:45:00,41.76,41.76,41.75,41.76,47757.0,35.1842,35.1842,35.1758,35.1842,47757.0
2019-10-24 13:50:00,41.76,41.76,41.73,41.75,92092.0,35.1842,35.1842,35.159,35.1758,92092.0
2019-10-24 13:55:00,41.75,41.75,41.73,41.74,50641.0,35.1758,35.1758,35.159,35.1674,50641.0
2019-10-24 14:00:00,41.73,41.76,41.72,41.73,432407.0,35.159,35.1842,35.1505,35.159,432407.0
2019-10-24 14:05:00,41.73,41.73,41.7,41.72,106895.0,35.159,35.159,35.1337,35.1505,106895.0
2019-10-24 14:10:00,41.72,41.74,41.71,41.73,34021.0,35.1505,35.1674,35.1421,35.159,34021.0
2019-10-24 14:15:00,41.73,41.74,41.72,41.73,37738.0,35.159,35.1674,35.1505,35.159,37738.0
2019-10-24 14:20:00,41.74,41.74,41.7,41.72,215162.0,35.1674,35.1674,35.1337,35.1505,215162.0
2019-10-24 14:25:00,41.72,41.72,41.7,41.72,104107.0,35.1505,35.1505,35.1337,35.1505,104107.0
2019-10-24 14:30:00,41.72,41.74,41.71,41.73,77122.0,35.1505,35.1674,35.1421,35.159,77122.0
2019-10-24 14:35:00,41.73,41.74,41.72,41.73,209104.0,35.159,35.1674,35.1505,35.159,209104.0
2019-10-24 14:40:00,41.73,41.74,41.72,41.73,45462.0,35.159,35.1674,35.1505,35.159,45462.0
2019-10-24 14:45:00,41.73,41.75,41.72,41.73,55483.0,35.159,35.1758,35.1505,35.159,55483.0
2019-10-24 14:50:00,41.73,41.73,41.72,41.73,35789.0,35.159,35.159,35.1505,35.159,35789.0
2019-10-24 14:55:00,41.73,41.73,41.72,41.72,28886.0,35.159,35.159,35.1505,35.1505,28886.0
2019-10-24 15:00:00,41.73,41.75,41.72,41.73,287387.0,35.159,35.1758,35.1505,35.159,287387.0
2019-10-24 15:05:00,41.73,41.74,41.73,41.73,24080.0,35.159,35.1674,35.159,35.159,24080.0
2019-10-24 15:10:00,41.74,41.74,41.73,41.73,31471.0,35.1674,35.1674,35.159,35.159,31471.0
2019-10-24 15:15:00,41.74,41.75,41.73,41.74,24776.0,35.1674,35.1758,35.159,35.1674,24776.0
2019-10-24 15:20:00,41.75,41.75,41.74,41.75,74923.0,35.1758,35.1758,35.1674,35.1758,74923.0
2019-10-24 15:25:00,41.75,41.76,41.74,41.76,277503.0,35.1758,35.1842,35.1674,35.1842,277503.0
2019-10-24 15:30:00,41.75,41.76,41.75,41.76,232697.0,35.1758,35.1842,35.1758,35.1842,232697.0
2019-10-24 15:35:00,41.75,41.76,41.75,41.76,69492.0,35.1758,35.1842,35.1758,35.1842,69492.0
2019-10-24 15:40:00,41.76,41.77,41.75,41.77,110072.0,35.1842,35.1927,35.1758,35.1927,110072.0
2019-10-24 15:45:00,41.77,41.78,41.76,41.77,176885.0,35.1927,35.2011,35.1842,35.1927,176885.0
2019-10-24 15:50:00,41.77,41.79,41.76,41.77,196274.0,35.1927,35.2095,35.1842,35.1927,196274.0
2019-10-24 15:55:00,41.77,41.78,41.71,41.72,1786988.0,35.1927,35.2011,35.1421,35.1505,1786988.0
2019-10-25 09:30:00,41.72,41.78,41.69,41.77,197654.0,35.1505,35.2011,35.1253,35.1927,197654.0
2019-10-25 09:35:00,41.78,41.8,41.77,41.79,220460.0,35.2011,35.2179,35.1927,35.2095,220460.0
2019-10-25 09:40:00,41.8,41.8,41.78,41.79,61501.0,35.2179,35.2179,35.2011,35.2095,61501.0
2019-10-25 09:45:00,41.79,41.79,41.77,41.79,51615.0,35.2095,35.2095,35.1927,35.2095,51615.0
2019-10-25 09:50:00,41.79,41.81,41.79,41.8,105333.0,35.2095,35.2264,35.2095,35.2179,105333.0
2019-10-25 09:55:00,41.8,41.8,41.78,41.79,44934.0,35.2179,35.2179,35.2011,35.2095,44934.0
2019-10-25 10:00:00,41.79,41.81,41.77,41.79,154966.0,35.2095,35.2264,35.1927,35.2095,154966.0
2019-10-25 10:05:00,41.79,41.8,41.77,41.78,102152.0,35.2095,35.2179,35.1927,35.2011,102152.0
2019-10-25 10:10:00,41.79,41.81,41.77,41.8,123287.0,35.2095,35.2264,35.1927,35.2179,123287.0
2019-10-25 10:15:00,41.79,41.81,41.79,41.8,163451.0,35.2095,35.2264,35.2095,35.2179,163451.0
2019-10-25 10:20:00,41.8,41.82,41.79,41.82,243703.0,35.2179,35.2348,35.2095,35.2348,243703.0
2019-10-25 10:25:00,41.82,41.83,41.8,41.8,37592.0,35.2348,35.2432,35.2179,35.2179,37592.0
2019-10-25 10:30:00,41.8,41.8,41.78,41.78,77399.0,35.2179,35.2179,35.2011,35.2011,77399.0
2019-10-25 10:35:00,41.79,41.81,41.78,41.8,54186.0,35.2095,35.2264,35.2011,35.2179,54186.0
2019-10-25 10:40:00,41.8,41.81,41.79,41.79,29301.0,35.2179,35.2264,35.2095,35.2095,29301.0
2019-10-25 10:45:00,41.8,41.83,41.78,41.83,105642.0,35.2179,35.2432,35.2011,35.2432,105642.0
2019-10-25 10:50:00,41.83,41.85,41.81,41.85,138180.0,35.2432,35.2601,35.2264,35.2601,138180.0
2019-10-25 10:55:00,41.84,41.87,41.84,41.86,233659.0,35.2516,35.2769,35.2516,35.2685,233659.0
2019-10-25 11:00:00,41.86,41.88,41.81,41.83,980827.0,35.2685,35.2853,35.2264,35.2432,980827.0
2019-10-25 11:05:00,41.83,41.86,41.82,41.84,147768.0,35.2432,35.2685,35.2348,35.2516,147768.0
2019-10-25 11:10:00,41.84,41.88,41.84,41.87,91029.0,35.2516,35.2853,35.2516,35.2769,91029.0
2019-10-25 11:15:00,41.87,41.89,41.87,41.89,110637.0,35.2769,35.2938,35.2769,35.2938,110637.0
2019-10-25 11:20:00,41.89,41.92,41.88,41.91,100958.0,35.2938,35.319,35.2853,35.3106,100958.0
2019-10-25 11:25:00,41.91,41.95,41.9,41.94,67429.0,35.3106,35.3443,35.3022,35.3359,67429.0
2019-10-25 11:30:00,41.95,41.95,41.92,41.94,72586.0,35.3443,35.3443,35.319,35.3359,72586.0
2019-10-25 11:35:00,41.94,41.96,41.93,41.95,92675.0,35.3359,35.3527,35.3275,35.3443,92675.0
2019-10-25 11:40:00,41.95,41.99,41.95,41.99,51671.0,35.3443,35.378,35.3443,35.378,51671.0
2019-10-25 11:45:00,41.98,41.99,41.96,41.97,73056.0,35.3696,35.378,35.3527,35.3612,73056.0
2019-10-25 11:50:00,41.96,41.98,41.95,41.97,55677.0,35.3527,35.3696,35.3443,35.3612,55677.0
2019-10-25 11:55:00,41.97,41.97,41.94,41.95,37394.0,35.3612,35.3612,35.3359,35.3443,37394.0
2019-10-25 12:00:00,41.95,41.96,41.93,41.94,65836.0,35.3443,35.3527,35.3275,35.3359,65836.0
2019-10-25 12:05:00,41.94,41.94,41.92,41.94,81243.0,35.3359,35.3359,35.319,35.3359,81243.0
2019-10-25 12:10:00,41.94,41.95,41.93,41.93,24479.0,35.3359,35.3443,35.3275,35.3275,24479.0
2019-10-25 12:15:00,41.94,41.94,41.91,41.94,15856.0,35.3359,35.3359,35.3106,35.3359,15856.0
2019-10-25 12:20:00,41.93,41.95,41.93,41.93,23693.0,35.3275,35.3443,35.3275,35.3275,23693.0
2019-10-25 12:25:00,41.93,41.94,41.92,41.94,23713.0,35.3275,35.3359,35.319,35.3359,23713.0
2019-10-25 12:30:00,41.94,41.94,41.92,41.93,86268.0,35.3359,35.3359,35.319,35.3275,86268.0
2019-10-25 12:35:00,41.93,41.93,41.91,41.93,20272.0,35.3275,35.3275,35.3106,35.3275,20272.0
2019-10-25 12:40:00,41.92,41.92,41.9,41.91,23203.0,35.319,35.319,35.3022,35.3106,23203.0
2019-10-25 12:45:00,41.91,41.92,41.9,41.92,327631.0,35.3106,35.319,35.3022,35.319,327631.0
2019-10-25 12:50:00,41.91,41.94,41.91,41.93,446007.0,35.3106,35.3359,35.3106,35.3275,446007.0
2019-10-25 12:55:00,41.93,41.94,41.92,41.93,235462.0,35.3275,35.3359,35.319,35.3275,235462.0
2019-10-25 13:00:00,41.94,41.95,41.93,41.94,266560.0,35.3359,35.3443,35.3275,35.3359,266560.0
2019-10-25 13:05:00,41.95,41.96,41.94,41.95,231881.0,35.3443,35.3527,35.3359,35.3443,231881.0
2019-10-25 13:10:00,41.95,41.97,41.95,41.97,128159.0,35.3443,35.3612,35.3443,35.3612,128159.0
2019-10-25 13:15:00,41.97,41.97,41.95,41.96,102760.0,35.3612,35.3612,35.3443,35.3527,102760.0
2019-10-25 13:20:00,41.97,41.98,41.96,41.96,53395.0,35.3612,35.3696,35.3527,35.3527,53395.0
2019-10-25 13:25:00,41.96,41.99,41.96,41.99,576458.0,35.3527,35.378,35.3527,35.378,576458.0
2019-10-25 13:30:00,41.98,41.99,41.96,41.98,112235.0,35.3696,35.378,35.3527,35.3696,112235.0
2019-10-25 13:35:00,41.98,41.98,41.96,41.97,110362.0,35.3696,35.3696,35.3527,35.3612,110362.0
2019-10-25 13:40:00,41.97,41.99,41.96,41.98,132923.0,35.3612,35.378,35.3527,35.3696,132923.0
2019-10-25 13:45:00,41.98,41.99,41.97,41.98,40519.0,35.3696,35.378,35.3612,35.3696,40519.0
2019-10-25 13:50:00,41.98,41.99,41.97,41.98,20480.0,35.3696,35.378,35.3612,35.3696,20480.0
2019-10-25 13:55:00,41.99,41.99,41.97,41.98,22031.0,35.378,35.378,35.3612,35.3696,22031.0
2019-10-25 14:00:00,41.98,41.99,41.92,41.93,231689.0,35.3696,35.378,35.319,35.3275,231689.0
2019-10-25 14:05:00,41.93,41.93,41.92,41.93,25539.0,35.3275,35.3275,35.319,35.3275,25539.0
2019-10-25 14:10:00,41.92,41.95,41.92,41.95,81532.0,35.319,35.3443,35.319,35.3443,81532.0
2019-10-25 14:15:00,41.95,41.95,41.93,41.94,59513.0,35.3443,35.3443,35.3275,35.3359,59513.0
2019-10-25 14:20:00,41.94,41.96,41.94,41.95,40529.0,35.3359,35.3527,35.3359,35.3443,40529.0
2019-10-25 14:25:00,41.95,41.96,41.94,41.95,20766.0,35.3443,35.3527,35.3359,35.3443,20766.0
2019-10-25 14:30:00,41.95,41.96,41.93,41.93,27566.0,35.3443,35.3527,35.3275,35.3275,27566.0
2019-10-25 14:35:00,41.93,41.94,41.92,41.92,91437.0,35.3275,35.3359,35.319,35.319,91437.0
2019-10-25 14:40:00,41.92,41.95,41.92,41.94,53079.0,35.319,35.3443,35.319,35.3359,53079.0
2019-10-25 14:45:00,41.94,41.95,41.93,41.94,41702.0,35.3359,35.3443,35.3275,35.3359,41702.0
2019-10-25 14:50:00,41.94,41.95,41.93,41.95,20191.0,35.3359,35.3443,35.3275,35.3443,20191.0
2019-10-25 14:55:00,41.94,41.97,41.94,41.96,94177.0,35.3359,35.3612,35.3359,35.3527,94177.0
2019-10-25 15:00:00,41.96,41.97,41.95,41.97,43315.0,35.3527,35.3612,35.3443,35.3612,43315.0
2019-10-25 15:05:00,41.96,41.97,41.95,41.95,31280.0,35.3527,35.3612,35.3443,35.3443,31280.0
2019-10-25 15:10:00,41.95,41.97,41.95,41.96,60168.0,35.3443,35.3612,35.3443,35.3527,60168.0
2019-10-25 15:15:00,41.97,41.97,41.96,41.97,28722.0,35.3612,35.3612,35.3527,35.3612,28722.0
2019-10-25 15:20:00,41.96,41.97,41.96,41.97,58356.0,35.3527,35.3612,35.3527,35.3612,58356.0
2019-10-25 15:25:00,41.97,41.97,41.96,41.97,34625.0,35.3612,35.3612,35.3527,35.3612,34625.0
2019-10-25 15:30:00,41.97,41.99,41.96,41.99,53763.0,35.3612,35.378,35.3527,35.378,53763.0
2019-10-25 15:35:00,41.99,41.99,41.98,41.99,38004.0,35.378,35.378,35.3696,35.378,38004.0
2019-10-25 15:40:00,41.99,41.99,41.98,41.98,37163.0,35.378,35.378,35.3696,35.3696,37163.0
2019-10-25 15:45:00,41.98,41.99,41.97,41.98,74174.0,35.3696,35.378,35.3612,35.3696,74174.0
2019-10-25 15:50:00,41.98,41.99,41.96,41.97,83089.0,35.3696,35.378,35.3527,35.3612,83089.0
2019-10-25 15:55:00,41.97,41.99,41.96,41.97,717575.0,35.3612,35.378,35.3527,35.3612,717575.0
2019-10-28 09:30:00,42.18,42.23,42.16,42.22,240505.0,35.5381,35.5802,35.5212,35.5718,240505.0
2019-10-28 09:35:00,42.23,42.25,42.22,42.23,89867.0,35.5802,35.5971,35.5718,35.5802,89867.0
2019-10-28 09:40:00,42.23,42.24,42.22,42.23,87752.0,35.5802,35.5886,35.5718,35.5802,87752.0
2019-10-28 09:45:00,42.23,42.25,42.22,42.24,127507.0,35.5802,35.5971,35.5718,35.5886,127507.0
2019-10-28 09:50:00,42.24,42.25,42.22,42.24,125382.0,35.5886,35.5971,35.5718,35.5886,125382.0
2019-10-28 09:55:00,42.24,42.25,42.22,42.23,214436.0,35.5886,35.5971,35.5718,35.5802,214436.0
2019-10-28 10:00:00,42.24,42.26,42.23,42.25,512947.0,35.5886,35.6055,35.5802,35.5971,512947.0
2019-10-28 10:05:00,42.25,42.27,42.24,42.27,69062.0,35.5971,35.6139,35.5886,35.6139,69062.0
2019-10-28 10:10:00,42.27,42.28,42.26,42.27,97415.0,35.6139,35.6223,35.6055,35.6139,97415.0
2019-10-28 10:15:00,42.26,42.28,42.25,42.26,218831.0,35.6055,35.6223,35.5971,35.6055,218831.0
2019-10-28 10:20:00,42.27,42.28,42.26,42.27,93288.0,35.6139,35.6223,35.6055,35.6139,93288.0
2019-10-28 10:25:00,42.27,42.28,42.25,42.26,131984.0,35.6139,35.6223,35.5971,35.6055,131984.0
2019-10-28 10:30:00,42.26,42.29,42.25,42.27,71136.0,35.6055,35.6308,35.5971,35.6139,71136.0
2019-10-28 10:35:00,42.27,42.28,42.24,42.25,119757.0,35.6139,35.6223,35.5886,35.5971,119757.0
2019-10-28 10:40:00,42.25,42.27,42.24,42.27,214612.0,35.5971,35.6139,35.5886,35.6139,214612.0
2019-10-28 10:45:00,42.26,42.27,42.25,42.26,42425.0,35.6055,35.6139,35.5971,35.6055,42425.0
2019-10-28 10:50:00,42.26,42.26,42.21,42.22,81778.0,35.6055,35.6055,35.5634,35.5718,81778.0
2019-10-28 10:55:00,42.22,42.24,42.22,42.22,69403.0,35.5718,35.5886,35.5718,35.5718,69403.0
2019-10-28 11:00:00,42.22,42.24,42.21,42.23,52799.0,35.5718,35.5886,35.5634,35.5802,52799.0
2019-10-28 11:05:00,42.23,42.24,42.21,42.21,119583.0,35.5802,35.5886,35.5634,35.5634,119583.0
2019-10-28 11:10:00,42.22,42.23,42.21,42.22,76063.0,35.5718,35.5802,35.5634,35.5718,76063.0
2019-10-28 11:15:00,42.22,42.23,42.21,42.22,51056.0,35.5718,35.5802,35.5634,35.5718,51056.0
2019-10-28 11:20:00,42.22,42.23,42.21,42.22,36872.0,35.5718,35.5802,35.5634,35.5718,36872.0
2019-10-28 11:25:00,42.22,42.23,42.2,42.23,41046.0,35.5718,35.5802,35.5549,35.5802,41046.0
2019-10-28 11:30:00,42.23,42.24,42.22,42.24,25792.0,35.5802,35.5886,35.5718,35.5886,25792.0
2019-10-28 11:35:00,42.24,42.26,42.22,42.23,182650.0,35.5886,35.6055,35.5718,35.5802,182650.0
2019-10-28 11:40:00,42.23,42.24,42.22,42.24,32134.0,35.5802,35.5886,35.5718,35.5886,32134.0
2019-10-28 11:45:00,42.24,42.25,42.23,42.23,117101.0,35.5886,35.5971,35.5802,35.5802,117101.0
2019-10-28 11:50:00,42.24,42.25,42.22,42.23,130574.0,35.5886,35.5971,35.5718,35.5802,130574.0
2019-10-28 11:55:00,42.24,42.26,42.23,42.26,93004.0,35.5886,35.6055,35.5802,35.6055,93004.0
2019-10-28 12:00:00,42.26,42.26,42.24,42.25,96354.0,35.6055,35.6055,35.5886,35.5971,96354.0
2019-10-28 12:05:00,42.25,42.26,42.24,42.25,107121.0,35.5971,35.6055,35.5886,35.5971,107121.0
2019-10-28 12:10:00,42.26,42.27,42.25,42.27,35011.0,35.6055,35.6139,35.5971,35.6139,35011.0
2019-10-28 12:15:00,42.26,42.27,42.25,42.27,45504.0,35.6055,35.6139,35.5971,35.6139,45504.0
2019-10-28 12:20:00,42.27,42.28,42.26,42.27,85161.0,35.6139,35.6223,35.6055,35.6139,85161.0
2019-10-28 12:25:00,42.27,42.29,42.27,42.27,29202.0,35.6139,35.6308,35.6139,35.6139,29202.0
2019-10-28 12:30:00,42.27,42.28,42.26,42.26,112986.0,35.6139,35.6223,35.6055,35.6055,112986.0
2019-10-28 12:35:00,42.26,42.28,42.26,42.27,54644.0,35.6055,35.6223,35.6055,35.6139,54644.0
2019-10-28 12:40:00,42.27,42.29,42.27,42.27,57416.0,35.6139,35.6308,35.6139,35.6139,57416.0
2019-10-28 12:45:00,42.28,42.3,42.27,42.29,88434.0,35.6223,35.6392,35.6139,35.6308,88434.0
2019-10-28 12:50:00,42.29,42.31,42.28,42.3,823202.0,35.6308,35.6476,35.6223,35.6392,823202.0
2019-10-28 12:55:00,42.3,42.31,42.28,42.29,44547.0,35.6392,35.6476,35.6223,35.6308,44547.0
2019-10-28 13:00:00,42.28,42.3,42.28,42.3,31872.0,35.6223,35.6392,35.6223,35.6392,31872.0
2019-10-28 13:05:00,42.3,42.3,42.28,42.29,165403.0,35.6392,35.6392,35.6223,35.6308,165403.0
2019-10-28 13:10:00,42.3,42.31,42.29,42.31,27402.0,35.6392,35.6476,35.6308,35.6476,27402.0
2019-10-28 13:15:00,42.3,42.32,42.3,42.32,16147.0,35.6392,35.6561,35.6392,35.6561,16147.0
2019-10-28 13:20:00,42.32,42.33,42.31,42.32,27431.0,35.6561,35.6645,35.6476,35.6561,27431.0
2019-10-28 13:25:00,42.33,42.33,42.32,42.32,13165.0,35.6645,35.6645,35.6561,35.6561,13165.0
2019-10-28 13:30:00,42.33,42.34,42.32,42.33,65304.0,35.6645,35.6729,35.6561,35.6645,65304.0
2019-10-28 13:35:00,42.32,42.35,42.32,42.35,31744.0,35.6561,35.6813,35.6561,35.6813,31744.0
2019-10-28 13:40:00,42.34,42.35,42.32,42.34,99572.0,35.6729,35.6813,35.6561,35.6729,99572.0
2019-10-28 13:45:00,42.34,42.35,42.33,42.34,55356.0,35.6729,35.6813,35.6645,35.6729,55356.0
2019-10-28 13:50:00,42.34,42.35,42.33,42.34,22558.0,35.6729,35.6813,35.6645,35.6729,22558.0
2019-10-28 13:55:00,42.34,42.35,42.31,42.33,171685.0,35.6729,35.6813,35.6476,35.6645,171685.0
2019-10-28 14:00:00,42.33,42.34,42.31,42.32,81995.0,35.6645,35.6729,35.6476,35.6561,81995.0
2019-10-28 14:05:00,42.33,42.33,42.32,42.33,29495.0,35.6645,35.6645,35.6561,35.6645,29495.0
2019-10-28 14:10:00,42.33,42.34,42.32,42.34,88393.0,35.6645,35.6729,35.6561,35.6729,88393.0
2019-10-28 14:15:00,42.33,42.35,42.33,42.33,38108.0,35.6645,35.6813,35.6645,35.6645,38108.0
2019-10-28 14:20:00,42.34,42.34,42.32,42.33,614085.0,35.6729,35.6729,35.6561,35.6645,614085.0
2019-10-28 14:25:00,42.33,42.34,42.32,42.32,76355.0,35.6645,35.6729,35.6561,35.6561,76355.0
2019-10-28 14:30:00,42.32,42.32,42.31,42.31,87540.0,35.6561,35.6561,35.6476,35.6476,87540.0
2019-10-28 14:35:00,42.31,42.32,42.3,42.31,84843.0,35.6476,35.6561,35.6392,35.6476,84843.0
2019-10-28 14:40:00,42.31,42.32,42.3,42.32,102224.0,35.6476,35.6561,35.6392,35.6561,102224.0
2019-10-28 14:45:00,42.31,42.32,42.3,42.3,120873.0,35.6476,35.6561,35.6392,35.6392,120873.0
2019-10-28 14:50:00,42.3,42.32,42.3,42.32,62563.0,35.6392,35.6561,35.6392,35.6561,62563.0
2019-10-28 14:55:00,42.32,42.32,42.3,42.3,55727.0,35.6561,35.6561,35.6392,35.6392,55727.0
2019-10-28 15:00:00,42.31,42.32,42.3,42.31,180870.0,35.6476,35.6561,35.6392,35.6476,180870.0
2019-10-28 15:05:00,42.3,42.31,42.3,42.3,88034.0,35.6392,35.6476,35.6392,35.6392,88034.0
2019-10-28 15:10:00,42.3,42.31,42.3,42.3,101188.0,35.6392,35.6476,35.6392,35.6392,101188.0
2019-10-28 15:15:00,42.31,42.31,42.3,42.3,83673.0,35.6476,35.6476,35.6392,35.6392,83673.0
2019-10-28 15:20:00,42.3,42.31,42.28,42.29,185426.0,35.6392,35.6476,35.6223,35.6308,185426.0
2019-10-28 15:25:00,42.29,42.29,42.28,42.29,31452.0,35.6308,35.6308,35.6223,35.6308,31452.0
2019-10-28 15:30:00,42.28,42.29,42.27,42.27,99209.0,35.6223,35.6308,35.6139,35.6139,99209.0
2019-10-28 15:35:00,42.27,42.27,42.24,42.25,53723.0,35.6139,35.6139,35.5886,35.5971,53723.0
2019-10-28 15:40:00,42.24,42.25,42.23,42.25,82211.0,35.5886,35.5971,35.5802,35.5971,82211.0
2019-10-28 15:45:00,42.24,42.25,42.23,42.25,281848.0,35.5886,35.5971,35.5802,35.5971,281848.0
2019-10-28 15:50:00,42.25,42.26,42.24,42.24,73520.0,35.5971,35.6055,35.5886,35.5886,73520.0
2019-10-28 15:55:00,42.25,42.26,42.23,42.25,361477.0,35.5971,35.6055,35.5802,35.5971,361477.0
2019-10-29 09:30:00,42.0,42.03,41.96,42.0,282734.0,35.3864,35.4117,35.3527,35.3864,282734.0
2019-10-29 09:35:00,42.0,42.0,41.97,42.0,218021.0,35.3864,35.3864,35.3612,35.3864,218021.0
2019-10-29 09:40:00,42.0,42.01,41.96,41.99,65414.0,35.3864,35.3949,35.3527,35.378,65414.0
2019-10-29 09:45:00,41.99,42.0,41.97,41.98,49100.0,35.378,35.3864,35.3612,35.3696,49100.0
2019-10-29 09:50:00,41.98,42.01,41.98,42.0,48189.0,35.3696,35.3949,35.3696,35.3864,48189.0
2019-10-29 09:55:00,41.99,42.01,41.99,42.0,78104.0,35.378,35.3949,35.378,35.3864,78104.0
2019-10-29 10:00:00,42.0,42.01,41.98,41.99,162390.0,35.3864,35.3949,35.3696,35.378,162390.0
2019-10-29 10:05:00,41.99,41.99,41.96,41.98,48892.0,35.378,35.378,35.3527,35.3696,48892.0
2019-10-29 10:10:00,41.98,42.02,41.98,42.02,44086.0,35.3696,35.4033,35.3696,35.4033,44086.0
2019-10-29 10:15:00,42.01,42.02,41.99,42.01,112557.0,35.3949,35.4033,35.378,35.3949,112557.0
2019-10-29 10:20:00,42.01,42.04,42.0,42.04,31874.0,35.3949,35.4201,35.3864,35.4201,31874.0
2019-10-29 10:25:00,42.03,42.04,42.0,42.02,54605.0,35.4117,35.4201,35.3864,35.4033,54605.0
2019-10-29 10:30:00,42.03,42.06,42.01,42.05,148716.0,35.4117,35.437,35.3949,35.4286,148716.0
2019-10-29 10:35:00,42.04,42.06,42.02,42.05,41930.0,35.4201,35.437,35.4033,35.4286,41930.0
2019-10-29 10:40:00,42.05,42.09,42.04,42.08,32891.0,35.4286,35.4623,35.4201,35.4538,32891.0
2019-10-29 10:45:00,42.09,42.12,42.08,42.09,201544.0,35.4623,35.4875,35.4538,35.4623,201544.0
2019-10-29 10:50:00,42.09,42.09,42.04,42.05,37157.0,35.4623,35.4623,35.4201,35.4286,37157.0
2019-10-29 10:55:00,42.06,42.08,42.05,42.07,32221.0,35.437,35.4538,35.4286,35.4454,32221.0
2019-10-29 11:00:00,42.07,42.08,42.05,42.08,61962.0,35.4454,35.4538,35.4286,35.4538,61962.0
2019-10-29 11:05:00,42.08,42.09,42.07,42.09,36862.0,35.4538,35.4623,35.4454,35.4623,36862.0
2019-10-29 11:10:00,42.09,42.09,42.06,42.07,57839.0,35.4623,35.4623,35.437,35.4454,57839.0
2019-10-29 11:15:00,42.07,42.08,42.06,42.07,126508.0,35.4454,35.4538,35.437,35.4454,126508.0
2019-10-29 11:20:00,42.07,42.07,42.03,42.03,293576.0,35.4454,35.4454,35.4117,35.4117,293576.0
2019-10-29 11:25:00,42.04,42.07,42.03,42.07,193638.0,35.4201,35.4454,35.4117,35.4454,193638.0
2019-10-29 11:30:00,42.07,42.08,42.05,42.06,199302.0,35.4454,35.4538,35.4286,35.437,199302.0
2019-10-29 11:35:00,42.07,42.07,42.03,42.05,88597.0,35.4454,35.4454,35.4117,35.4286,88597.0
2019-10-29 11:40:00,42.05,42.06,42.04,42.05,57339.0,35.4286,35.437,35.4201,35.4286,57339.0
2019-10-29 11:45:00,42.05,42.07,42.05,42.07,151795.0,35.4286,35.4454,35.4286,35.4454,151795.0
2019-10-29 11:50:00,42.07,42.1,42.06,42.09,414953.0,35.4454,35.4707,35.437,35.4623,414953.0
2019-10-29 11:55:00,42.09,42.1,42.0,42.03,458486.0,35.4623,35.4707,35.3864,35.4117,458486.0
2019-10-29 12:00:00,42.03,42.06,41.98,42.02,633120.0,35.4117,35.437,35.3696,35.4033,633120.0
2019-10-29 12:05:00,42.02,42.04,42.0,42.02,58165.0,35.4033,35.4201,35.3864,35.4033,58165.0
2019-10-29 12:10:00,42.03,42.03,42.01,42.03,39152.0,35.4117,35.4117,35.3949,35.4117,39152.0
2019-10-29 12:15:00,42.02,42.06,42.01,42.05,80845.0,35.4033,35.437,35.3949,35.4286,80845.0
2019-10-29 12:20:00,42.05,42.06,42.03,42.05,71263.0,35.4286,35.437,35.4117,35.4286,71263.0
2019-10-29 12:25:00,42.06,42.06,42.04,42.05,33896.0,35.437,35.437,35.4201,35.4286,33896.0
2019-10-29 12:30:00,42.05,42.06,42.04,42.05,99021.0,35.4286,35.437,35.4201,35.4286,99021.0
2019-10-29 12:35:00,42.04,42.05,42.03,42.04,35399.0,35.4201,35.4286,35.4117,35.4201,35399.0
2019-10-29 12:40:00,42.04,42.05,42.02,42.04,93487.0,35.4201,35.4286,35.4033,35.4201,93487.0
2019-10-29 12:45:00,42.04,42.05,42.03,42.04,40825.0,35.4201,35.4286,35.4117,35.4201,40825.0
2019-10-29 12:50:00,42.03,42.04,42.02,42.04,55823.0,35.4117,35.4201,35.4033,35.4201,55823.0
2019-10-29 12:55:00,42.04,42.04,42.02,42.02,30079.0,35.4201,35.4201,35.4033,35.4033,30079.0
2019-10-29 13:00:00,42.03,42.05,42.02,42.04,60420.0,35.4117,35.4286,35.4033,35.4201,60420.0
2019-10-29 13:05:00,42.03,42.05,42.03,42.05,25854.0,35.4117,35.4286,35.4117,35.4286,25854.0
2019-10-29 13:10:00,42.05,42.05,42.02,42.02,138074.0,35.4286,35.4286,35.4033,35.4033,138074.0
2019-10-29 13:15:00,42.03,42.04,42.01,42.02,37805.0,35.4117,35.4201,35.3949,35.4033,37805.0
2019-10-29 13:20:00,42.01,42.02,42.0,42.01,42576.0,35.3949,35.4033,35.3864,35.3949,42576.0
2019-10-29 13:25:00,42.0,42.02,42.0,42.01,34762.0,35.3864,35.4033,35.3864,35.3949,34762.0
2019-10-29 13:30:00,42.01,42.03,42.01,42.02,29316.0,35.3949,35.4117,35.3949,35.4033,29316.0
2019-10-29 13:35:00,42.02,42.03,42.01,42.02,45761.0,35.4033,35.4117,35.3949,35.4033,45761.0
2019-10-29 13:40:00,42.02,42.03,42.01,42.01,39533.0,35.4033,35.4117,35.3949,35.3949,39533.0
2019-10-29 13:45:00,42.01,42.02,42.0,42.02,112787.0,35.3949,35.4033,35.3864,35.4033,112787.0
2019-10-29 13:50:00,42.02,42.02,42.01,42.02,51355.0,35.4033,35.4033,35.3949,35.4033,51355.0
2019-10-29 13:55:00,42.01,42.03,42.01,42.01,97060.0,35.3949,35.4117,35.3949,35.3949,97060.0
2019-10-29 14:00:00,42.01,42.02,41.99,42.0,163830.0,35.3949,35.4033,35.378,35.3864,163830.0
2019-10-29 14:05:00,42.01,42.02,42.0,42.02,30166.0,35.3949,35.4033,35.3864,35.4033,30166.0
2019-10-29 14:10:00,42.02,42.03,42.01,42.02,33049.0,35.4033,35.4117,35.3949,35.4033,33049.0
2019-10-29 14:15:00,42.02,42.03,42.02,42.02,40857.0,35.4033,35.4117,35.4033,35.4033,40857.0
2019-10-29 14:20:00,42.02,42.04,42.01,42.02,49036.0,35.4033,35.4201,35.3949,35.4033,49036.0
2019-10-29 14:25:00,42.02,42.03,42.01,42.02,104680.0,35.4033,35.4117,35.3949,35.4033,104680.0
2019-10-29 14:30:00,42.01,42.02,42.01,42.01,43056.0,35.3949,35.4033,35.3949,35.3949,43056.0
2019-10-29 14:35:00,42.01,42.03,42.01,42.02,73523.0,35.3949,35.4117,35.3949,35.4033,73523.0
2019-10-29 14:40:00,42.02,42.02,41.99,42.0,108311.0,35.4033,35.4033,35.378,35.3864,108311.0
2019-10-29 14:45:00,42.0,42.02,42.0,42.01,68904.0,35.3864,35.4033,35.3864,35.3949,68904.0
2019-10-29 14:50:00,42.01,42.03,42.01,42.02,49330.0,35.3949,35.4117,35.3949,35.4033,49330.0
2019-10-29 14:55:00,42.02,42.03,41.99,41.99,89398.0,35.4033,35.4117,35.378,35.378,89398.0
2019-10-29 15:00:00,41.99,42.01,41.98,42.01,56574.0,35.378,35.3949,35.3696,35.3949,56574.0
2019-10-29 15:05:00,42.01,42.02,41.99,42.01,70192.0,35.3949,35.4033,35.378,35.3949,70192.0
2019-10-29 15:10:00,42.01,42.02,42.0,42.01,29806.0,35.3949,35.4033,35.3864,35.3949,29806.0
2019-10-29 15:15:00,42.01,42.02,42.01,42.02,43706.0,35.3949,35.4033,35.3949,35.4033,43706.0
2019-10-29 15:20:00,42.01,42.03,42.0,42.01,85632.0,35.3949,35.4117,35.3864,35.3949,85632.0
2019-10-29 15:25:00,42.02,42.02,41.99,42.0,51319.0,35.4033,35.4033,35.378,35.3864,51319.0
2019-10-29 15:30:00,42.0,42.01,41.99,42.0,60296.0,35.3864,35.3949,35.378,35.3864,60296.0
2019-10-29 15:35:00,41.99,42.01,41.98,41.98,90411.0,35.378,35.3949,35.3696,35.3696,90411.0
2019-10-29 15:40:00,41.98,42.0,41.98,42.0,57978.0,35.3696,35.3864,35.3696,35.3864,57978.0
2019-10-29 15:45:00,42.0,42.0,41.98,41.99,71094.0,35.3864,35.3864,35.3696,35.378,71094.0
2019-10-29 15:50:00,41.99,42.01,41.98,42.0,110214.0,35.378,35.3949,35.3696,35.3864,110214.0
2019-10-29 15:55:00,42.0,42.02,41.99,42.0,513974.0,35.3864,35.4033,35.378,35.3864,513974.0
2019-10-30 09:30:00,41.9,41.93,41.83,41.83,136938.0,35.3022,35.3275,35.2432,35.2432,136938.0
2019-10-30 09:35:00,41.84,41.85,41.8,41.83,39514.0,35.2516,35.2601,35.2179,35.2432,39514.0
2019-10-30 09:40:00,41.82,41.83,41.81,41.83,85345.0,35.2348,35.2432,35.2264,35.2432,85345.0
2019-10-30 09:45:00,41.83,41.85,41.81,41.84,65466.0,35.2432,35.2601,35.2264,35.2516,65466.0
2019-10-30 09:50:00,41.84,41.88,41.84,41.88,104519.0,35.2516,35.2853,35.2516,35.2853,104519.0
2019-10-30 09:55:00,41.87,41.89,41.87,41.87,48612.0,35.2769,35.2938,35.2769,35.2769,48612.0
2019-10-30 10:00:00,41.87,41.88,41.78,41.84,558629.0,35.2769,35.2853,35.2011,35.2516,558629.0
2019-10-30 10:05:00,41.84,41.87,41.83,41.87,244605.0,35.2516,35.2769,35.2432,35.2769,244605.0
2019-10-30 10:10:00,41.87,41.9,41.87,41.89,71628.0,35.2769,35.3022,35.2769,35.2938,71628.0
2019-10-30 10:15:00,41.9,41.9,41.86,41.89,44395.0,35.3022,35.3022,35.2685,35.2938,44395.0
2019-10-30 10:20:00,41.89,41.9,41.86,41.88,45485.0,35.2938,35.3022,35.2685,35.2853,45485.0
2019-10-30 10:25:00,41.87,41.88,41.86,41.86,76636.0,35.2769,35.2853,35.2685,35.2685,76636.0
2019-10-30 10:30:00,41.86,41.86,41.83,41.84,64126.0,35.2685,35.2685,35.2432,35.2516,64126.0
2019-10-30 10:35:00,41.84,41.88,41.84,41.88,91639.0,35.2516,35.2853,35.2516,35.2853,91639.0
2019-10-30 10:40:00,41.87,41.88,41.86,41.86,34157.0,35.2769,35.2853,35.2685,35.2685,34157.0
2019-10-30 10:45:00,41.87,41.88,41.86,41.88,116268.0,35.2769,35.2853,35.2685,35.2853,116268.0
2019-10-30 10:50:00,41.87,41.89,41.86,41.89,47196.0,35.2769,35.2938,35.2685,35.2938,47196.0
2019-10-30 10:55:00,41.88,41.91,41.88,41.9,89064.0,35.2853,35.3106,35.2853,35.3022,89064.0
2019-10-30 11:00:00,41.91,41.91,41.88,41.9,221002.0,35.3106,35.3106,35.2853,35.3022,221002.0
2019-10-30 11:05:00,41.9,41.91,41.88,41.9,35954.0,35.3022,35.3106,35.2853,35.3022,35954.0
2019-10-30 11:10:00,41.89,41.93,41.89,41.91,29290.0,35.2938,35.3275,35.2938,35.3106,29290.0
2019-10-30 11:15:00,41.9,41.92,41.89,41.91,34000.0,35.3022,35.319,35.2938,35.3106,34000.0
2019-10-30 11:20:00,41.91,41.91,41.88,41.88,47832.0,35.3106,35.3106,35.2853,35.2853,47832.0
2019-10-30 11:25:00,41.87,41.91,41.87,41.89,61999.0,35.2769,35.3106,35.2769,35.2938,61999.0
2019-10-30 11:30:00,41.89,41.91,41.89,41.9,57583.0,35.2938,35.3106,35.2938,35.3022,57583.0
2019-10-30 11:35:00,41.91,41.91,41.88,41.9,313908.0,35.3106,35.3106,35.2853,35.3022,313908.0
2019-10-30 11:40:00,41.9,41.9,41.87,41.87,68719.0,35.3022,35.3022,35.2769,35.2769,68719.0
2019-10-30 11:45:00,41.88,41.9,41.87,41.9,38740.0,35.2853,35.3022,35.2769,35.3022,38740.0
2019-10-30 11:50:00,41.89,41.91,41.89,41.9,36243.0,35.2938,35.3106,35.2938,35.3022,36243.0
2019-10-30 11:55:00,41.91,41.92,41.9,41.91,84008.0,35.3106,35.319,35.3022,35.3106,84008.0
2019-10-30 12:00:00,41.91,41.93,41.91,41.92,29142.0,35.3106,35.3275,35.3106,35.319,29142.0
2019-10-30 12:05:00,41.92,41.93,41.91,41.92,34172.0,35.319,35.3275,35.3106,35.319,34172.0
2019-10-30 12:10:00,41.93,41.94,41.92,41.93,31796.0,35.3275,35.3359,35.319,35.3275,31796.0
2019-10-30 12:15:00,41.93,41.94,41.92,41.94,53285.0,35.3275,35.3359,35.319,35.3359,53285.0
2019-10-30 12:20:00,41.94,41.96,41.93,41.96,43444.0,35.3359,35.3527,35.3275,35.3527,43444.0
2019-10-30 12:25:00,41.96,41.97,41.95,41.96,68519.0,35.3527,35.3612,35.3443,35.3527,68519.0
2019-10-30 12:30:00,41.97,41.98,41.95,41.96,304650.0,35.3612,35.3696,35.3443,35.3527,304650.0
2019-10-30 12:35:00,41.96,41.96,41.94,41.94,53518.0,35.3527,35.3527,35.3359,35.3359,53518.0
2019-10-30 12:40:00,41.95,41.95,41.94,41.95,28791.0,35.3443,35.3443,35.3359,35.3443,28791.0
2019-10-30 12:45:00,41.94,41.95,41.93,41.93,37367.0,35.3359,35.3443,35.3275,35.3275,37367.0
2019-10-30 12:50:00,41.93,41.94,41.92,41.94,43444.0,35.3275,35.3359,35.319,35.3359,43444.0
2019-10-30 12:55:00,41.93,41.93,41.92,41.92,22596.0,35.3275,35.3275,35.319,35.319,22596.0
2019-10-30 13:00:00,41.92,41.93,41.92,41.93,83191.0,35.319,35.3275,35.319,35.3275,83191.0
2019-10-30 13:05:00,41.93,41.93,41.91,41.93,32886.0,35.3275,35.3275,35.3106,35.3275,32886.0
2019-10-30 13:10:00,41.93,41.93,41.91,41.93,78329.0,35.3275,35.3275,35.3106,35.3275,78329.0
2019-10-30 13:15:00,41.93,41.94,41.91,41.91,91897.0,35.3275,35.3359,35.3106,35.3106,91897.0
2019-10-30 13:20:00,41.91,41.93,41.91,41.93,194405.0,35.3106,35.3275,35.3106,35.3275,194405.0
2019-10-30 13:25:00,41.93,41.93,41.91,41.92,103259.0,35.3275,35.3275,35.3106,35.319,103259.0
2019-10-30 13:30:00,41.93,41.93,41.9,41.91,52846.0,35.3275,35.3275,35.3022,35.3106,52846.0
2019-10-30 13:35:00,41.91,41.92,41.89,41.9,50516.0,35.3106,35.319,35.2938,35.3022,50516.0
2019-10-30 13:40:00,41.9,41.9,41.89,41.9,34476.0,35.3022,35.3022,35.2938,35.3022,34476.0
2019-10-30 13:45:00,41.89,41.93,41.88,41.88,191147.0,35.2938,35.3275,35.2853,35.2853,191147.0
2019-10-30 13:50:00,41.88,41.89,41.88,41.89,25532.0,35.2853,35.2938,35.2853,35.2938,25532.0
2019-10-30 13:55:00,41.88,41.89,41.86,41.86,88502.0,35.2853,35.2938,35.2685,35.2685,88502.0
2019-10-30 14:00:00,41.83,41.86,41.76,41.85,526764.0,35.2432,35.2685,35.1842,35.2601,526764.0
2019-10-30 14:05:00,41.85,41.87,41.8,41.87,118261.0,35.2601,35.2769,35.2179,35.2769,118261.0
2019-10-30 14:10:00,41.88,41.9,41.86,41.89,761114.0,35.2853,35.3022,35.2685,35.2938,761114.0
2019-10-30 14:15:00,41.89,41.91,41.86,41.91,1986387.0,35.2938,35.3106,35.2685,35.3106,1986387.0
2019-10-30 14:20:00,41.91,41.92,41.89,41.89,120482.0,35.3106,35.319,35.2938,35.2938,120482.0
2019-10-30 14:25:00,41.89,41.92,41.88,41.91,55642.0,35.2938,35.319,35.2853,35.3106,55642.0
2019-10-30 14:30:00,41.92,41.92,41.82,41.82,306165.0,35.319,35.319,35.2348,35.2348,306165.0
2019-10-30 14:35:00,41.83,41.85,41.77,41.79,338633.0,35.2432,35.2601,35.1927,35.2095,338633.0
2019-10-30 14:40:00,41.79,41.81,41.74,41.81,338433.0,35.2095,35.2264,35.1674,35.2264,338433.0
2019-10-30 14:45:00,41.81,41.86,41.8,41.85,151271.0,35.2264,35.2685,35.2179,35.2601,151271.0
2019-10-30 14:50:00,41.86,41.93,41.86,41.93,197896.0,35.2685,35.3275,35.2685,35.3275,197896.0
2019-10-30 14:55:00,41.93,42.01,41.93,42.0,348943.0,35.3275,35.3949,35.3275,35.3864,348943.0
2019-10-30 15:00:00,42.01,42.05,42.0,42.03,176104.0,35.3949,35.4286,35.3864,35.4117,176104.0
2019-10-30 15:05:00,42.03,42.06,42.03,42.05,152198.0,35.4117,35.437,35.4117,35.4286,152198.0
2019-10-30 15:10:00,42.06,42.09,42.05,42.05,78129.0,35.437,35.4623,35.4286,35.4286,78129.0
2019-10-30 15:15:00,42.06,42.09,42.05,42.09,91702.0,35.437,35.4623,35.4286,35.4623,91702.0
2019-10-30 15:20:00,42.08,42.14,42.08,42.13,180625.0,35.4538,35.5044,35.4538,35.496,180625.0
2019-10-30 15:25:00,42.14,42.14,42.1,42.11,160477.0,35.5044,35.5044,35.4707,35.4791,160477.0
2019-10-30 15:30:00,42.11,42.14,42.1,42.13,89124.0,35.4791,35.5044,35.4707,35.496,89124.0
2019-10-30 15:35:00,42.13,42.13,42.11,42.13,50423.0,35.496,35.496,35.4791,35.496,50423.0
2019-10-30 15:40:00,42.13,42.15,42.12,42.14,84235.0,35.496,35.5128,35.4875,35.5044,84235.0
2019-10-30 15:45:00,42.13,42.16,42.12,42.13,129877.0,35.496,35.5212,35.4875,35.496,129877.0
2019-10-30 15:50:00,42.13,42.17,42.13,42.16,303554.0,35.496,35.5297,35.496,35.5212,303554.0
2019-10-30 15:55:00,42.16,42.17,42.15,42.17,819580.0,35.5212,35.5297,35.5128,35.5297,819580.0
2019-10-31 09:30:00,42.06,42.06,41.96,42.01,184680.0,35.437,35.437,35.3527,35.3949,184680.0
2019-10-31 09:35:00,42.01,42.01,41.95,41.95,790019.0,35.3949,35.3949,35.3443,35.3443,790019.0
2019-10-31 09:40:00,41.96,41.98,41.93,41.93,286107.0,35.3527,35.3696,35.3275,35.3275,286107.0
2019-10-31 09:45:00,41.93,41.95,41.89,41.89,214321.0,35.3275,35.3443,35.2938,35.2938,214321.0
2019-10-31 09:50:00,41.9,41.92,41.87,41.89,58229.0,35.3022,35.319,35.2769,35.2938,58229.0
2019-10-31 09:55:00,41.89,41.91,41.88,41.88,95268.0,35.2938,35.3106,35.2853,35.2853,95268.0
2019-10-31 10:00:00,41.88,41.88,41.84,41.86,66295.0,35.2853,35.2853,35.2516,35.2685,66295.0
2019-10-31 10:05:00,41.86,41.87,41.83,41.85,61629.0,35.2685,35.2769,35.2432,35.2601,61629.0
2019-10-31 10:10:00,41.86,41.86,41.81,41.82,52082.0,35.2685,35.2685,35.2264,35.2348,52082.0
2019-10-31 10:15:00,41.82,41.84,41.81,41.83,53062.0,35.2348,35.2516,35.2264,35.2432,53062.0
2019-10-31 10:20:00,41.82,41.83,41.77,41.78,234456.0,35.2348,35.2432,35.1927,35.2011,234456.0
2019-10-31 10:25:00,41.78,41.8,41.77,41.77,217679.0,35.2011,35.2179,35.1927,35.1927,217679.0
2019-10-31 10:30:00,41.77,41.78,41.74,41.76,127245.0,35.1927,35.2011,35.1674,35.1842,127245.0
2019-10-31 10:35:00,41.76,41.8,41.75,41.77,248080.0,35.1842,35.2179,35.1758,35.1927,248080.0
2019-10-31 10:40:00,41.77,41.81,41.76,41.81,163090.0,35.1927,35.2264,35.1842,35.2264,163090.0
2019-10-31 10:45:00,41.8,41.84,41.79,41.84,122223.0,35.2179,35.2516,35.2095,35.2516,122223.0
2019-10-31 10:50:00,41.84,41.86,41.83,41.86,94030.0,35.2516,35.2685,35.2432,35.2685,94030.0
2019-10-31 10:55:00,41.86,41.86,41.83,41.84,106686.0,35.2685,35.2685,35.2432,35.2516,106686.0
2019-10-31 11:00:00,41.84,41.86,41.84,41.85,30822.0,35.2516,35.2685,35.2516,35.2601,30822.0
2019-10-31 11:05:00,41.86,41.9,41.85,41.89,641174.0,35.2685,35.3022,35.2601,35.2938,641174.0
2019-10-31 11:10:00,41.89,41.9,41.88,41.89,68627.0,35.2938,35.3022,35.2853,35.2938,68627.0
2019-10-31 11:15:00,41.89,41.9,41.85,41.86,162317.0,35.2938,35.3022,35.2601,35.2685,162317.0
2019-10-31 11:20:00,41.86,41.87,41.84,41.86,123063.0,35.2685,35.2769,35.2516,35.2685,123063.0
2019-10-31 11:25:00,41.86,41.87,41.82,41.85,43646.0,35.2685,35.2769,35.2348,35.2601,43646.0
2019-10-31 11:30:00,41.85,41.87,41.85,41.86,201036.0,35.2601,35.2769,35.2601,35.2685,201036.0
2019-10-31 11:35:00,41.86,41.87,41.83,41.87,71813.0,35.2685,35.2769,35.2432,35.2769,71813.0
2019-10-31 11:40:00,41.86,41.89,41.85,41.87,107837.0,35.2685,35.2938,35.2601,35.2769,107837.0
2019-10-31 11:45:00,41.87,41.88,41.84,41.86,57233.0,35.2769,35.2853,35.2516,35.2685,57233.0
2019-10-31 11:50:00,41.85,41.87,41.82,41.86,56329.0,35.2601,35.2769,35.2348,35.2685,56329.0
2019-10-31 11:55:00,41.85,41.86,41.82,41.82,101198.0,35.2601,35.2685,35.2348,35.2348,101198.0
2019-10-31 12:00:00,41.82,41.83,41.78,41.79,134725.0,35.2348,35.2432,35.2011,35.2095,134725.0
2019-10-31 12:05:00,41.79,41.8,41.78,41.78,58436.0,35.2095,35.2179,35.2011,35.2011,58436.0
2019-10-31 12:10:00,41.79,41.79,41.76,41.78,49380.0,35.2095,35.2095,35.1842,35.2011,49380.0
2019-10-31 12:15:00,41.77,41.78,41.75,41.76,32237.0,35.1927,35.2011,35.1758,35.1842,32237.0
2019-10-31 12:20:00,41.76,41.77,41.74,41.75,60380.0,35.1842,35.1927,35.1674,35.1758,60380.0
2019-10-31 12:25:00,41.75,41.79,41.75,41.78,73347.0,35.1758,35.2095,35.1758,35.2011,73347.0
2019-10-31 12:30:00,41.77,41.79,41.75,41.76,57926.0,35.1927,35.2095,35.1758,35.1842,57926.0
2019-10-31 12:35:00,41.76,41.78,41.74,41.76,72956.0,35.1842,35.2011,35.1674,35.1842,72956.0
2019-10-31 12:40:00,41.76,41.77,41.74,41.76,102867.0,35.1842,35.1927,35.1674,35.1842,102867.0
2019-10-31 12:45:00,41.76,41.76,41.73,41.74,42263.0,35.1842,35.1842,35.159,35.1674,42263.0
2019-10-31 12:50:00,41.73,41.75,41.73,41.74,59354.0,35.159,35.1758,35.159,35.1674,59354.0
2019-10-31 12:55:00,41.73,41.75,41.72,41.74,45247.0,35.159,35.1758,35.1505,35.1674,45247.0
2019-10-31 13:00:00,41.75,41.76,41.73,41.75,109171.0,35.1758,35.1842,35.159,35.1758,109171.0
2019-10-31 13:05:00,41.75,41.77,41.73,41.75,108499.0,35.1758,35.1927,35.159,35.1758,108499.0
2019-10-31 13:10:00,41.75,41.76,41.73,41.73,51569.0,35.1758,35.1842,35.159,35.159,51569.0
2019-10-31 13:15:00,41.73,41.75,41.72,41.74,65521.0,35.159,35.1758,35.1505,35.1674,65521.0
2019-10-31 13:20:00,41.74,41.75,41.73,41.75,20180.0,35.1674,35.1758,35.159,35.1758,20180.0
2019-10-31 13:25:00,41.75,41.75,41.74,41.74,24060.0,35.1758,35.1758,35.1674,35.1674,24060.0
2019-10-31 13:30:00,41.74,41.76,41.74,41.76,37844.0,35.1674,35.1842,35.1674,35.1842,37844.0
2019-10-31 13:35:00,41.76,41.77,41.75,41.76,55216.0,35.1842,35.1927,35.1758,35.1842,55216.0
2019-10-31 13:40:00,41.76,41.76,41.74,41.75,31754.0,35.1842,35.1842,35.1674,35.1758,31754.0
2019-10-31 13:45:00,41.74,41.76,41.73,41.74,93785.0,35.1674,35.1842,35.159,35.1674,93785.0
2019-10-31 13:50:00,41.73,41.75,41.73,41.74,43521.0,35.159,35.1758,35.159,35.1674,43521.0
2019-10-31 13:55:00,41.74,41.76,41.73,41.74,63780.0,35.1674,35.1842,35.159,35.1674,63780.0
2019-10-31 14:00:00,41.73,41.74,41.7,41.72,118624.0,35.159,35.1674,35.1337,35.1505,118624.0
2019-10-31 14:05:00,41.72,41.74,41.71,41.73,76501.0,35.1505,35.1674,35.1421,35.159,76501.0
2019-10-31 14:10:00,41.73,41.76,41.73,41.75,114822.0,35.159,35.1842,35.159,35.1758,114822.0
2019-10-31 14:15:00,41.74,41.75,41.73,41.73,33599.0,35.1674,35.1758,35.159,35.159,33599.0
2019-10-31 14:20:00,41.73,41.74,41.72,41.73,57398.0,35.159,35.1674,35.1505,35.159,57398.0
2019-10-31 14:25:00,41.73,41.75,41.72,41.75,98429.0,35.159,35.1758,35.1505,35.1758,98429.0
2019-10-31 14:30:00,41.75,41.75,41.72,41.73,115056.0,35.1758,35.1758,35.1505,35.159,115056.0
2019-10-31 14:35:00,41.73,41.73,41.71,41.72,48467.0,35.159,35.159,35.1421,35.1505,48467.0
2019-10-31 14:40:00,41.71,41.72,41.7,41.71,58680.0,35.1421,35.1505,35.1337,35.1421,58680.0
2019-10-31 14:45:00,41.71,41.72,41.67,41.7,245014.0,35.1421,35.1505,35.1084,35.1337,245014.0
2019-10-31 14:50:00,41.71,41.71,41.69,41.71,58578.0,35.1421,35.1421,35.1253,35.1421,58578.0
2019-10-31 14:55:00,41.71,41.73,41.7,41.72,108320.0,35.1421,35.159,35.1337,35.1505,108320.0
2019-10-31 15:00:00,41.72,41.73,41.71,41.73,89384.0,35.1505,35.159,35.1421,35.159,89384.0
2019-10-31 15:05:00,41.72,41.75,41.72,41.74,121951.0,35.1505,35.1758,35.1505,35.1674,121951.0
2019-10-31 15:10:00,41.73,41.75,41.72,41.74,95155.0,35.159,35.1758,35.1505,35.1674,95155.0
2019-10-31 15:15:00,41.74,41.76,41.74,41.75,59653.0,35.1674,35.1842,35.1674,35.1758,59653.0
2019-10-31 15:20:00,41.74,41.75,41.72,41.73,57537.0,35.1674,35.1758,35.1505,35.159,57537.0
2019-10-31 15:25:00,41.73,41.75,41.71,41.72,244348.0,35.159,35.1758,35.1421,35.1505,244348.0
2019-10-31 15:30:00,41.72,41.78,41.72,41.78,175127.0,35.1505,35.2011,35.1505,35.2011,175127.0
2019-10-31 15:35:00,41.77,41.78,41.75,41.77,145421.0,35.1927,35.2011,35.1758,35.1927,145421.0
2019-10-31 15:40:00,41.76,41.77,41.75,41.76,56532.0,35.1842,35.1927,35.1758,35.1842,56532.0
2019-10-31 15:45:00,41.76,41.76,41.74,41.75,84195.0,35.1842,35.1842,35.1674,35.1758,84195.0
2019-10-31 15:50:00,41.75,41.83,41.74,41.82,354674.0,35.1758,35.2432,35.1674,35.2348,354674.0
2019-10-31 15:55:00,41.82,41.88,41.81,41.87,671690.0,35.2348,35.2853,35.2264,35.2769,671690.0
2019-11-01 09:30:00,42.31,42.33,42.27,42.3,287387.0,35.6476,35.6645,35.6139,35.6392,287387.0
2019-11-01 09:35:00,42.3,42.32,42.28,42.3,256084.0,35.6392,35.6561,35.6223,35.6392,256084.0
2019-11-01 09:40:00,42.29,42.31,42.28,42.3,81899.0,35.6308,35.6476,35.6223,35.6392,81899.0
2019-11-01 09:45:00,42.3,42.33,42.3,42.32,107835.0,35.6392,35.6645,35.6392,35.6561,107835.0
2019-11-01 09:50:00,42.31,42.35,42.31,42.33,777732.0,35.6476,35.6813,35.6476,35.6645,777732.0
2019-11-01 09:55:00,42.32,42.33,42.29,42.31,383390.0,35.6561,35.6645,35.6308,35.6476,383390.0
2019-11-01 10:00:00,42.31,42.41,42.26,42.41,1215444.0,35.6476,35.7319,35.6055,35.7319,1215444.0
2019-11-01 10:05:00,42.41,42.43,42.4,42.43,424674.0,35.7319,35.7487,35.7235,35.7487,424674.0
2019-11-01 10:10:00,42.43,42.46,42.42,42.44,79928.0,35.7487,35.774,35.7403,35.7572,79928.0
2019-11-01 10:15:00,42.45,42.46,42.42,42.43,101670.0,35.7656,35.774,35.7403,35.7487,101670.0
2019-11-01 10:20:00,42.43,42.45,42.42,42.43,354498.0,35.7487,35.7656,35.7403,35.7487,354498.0
2019-11-01 10:25:00,42.43,42.44,42.39,42.4,203230.0,35.7487,35.7572,35.715,35.7235,203230.0
2019-11-01 10:30:00,42.41,42.42,42.39,42.41,306527.0,35.7319,35.7403,35.715,35.7319,306527.0
2019-11-01 10:35:00,42.42,42.42,42.35,42.37,3301653.0,35.7403,35.7403,35.6813,35.6982,3301653.0
2019-11-01 10:40:00,42.37,42.38,42.35,42.37,355644.0,35.6982,35.7066,35.6813,35.6982,355644.0
2019-11-01 10:45:00,42.38,42.39,42.36,42.38,146103.0,35.7066,35.715,35.6898,35.7066,146103.0
2019-11-01 10:50:00,42.38,42.42,42.37,42.41,58948.0,35.7066,35.7403,35.6982,35.7319,58948.0
2019-11-01 10:55:00,42.41,42.41,42.38,42.39,806345.0,35.7319,35.7319,35.7066,35.715,806345.0
2019-11-01 11:00:00,42.39,42.4,42.38,42.38,153429.0,35.715,35.7235,35.7066,35.7066,153429.0
2019-11-01 11:05:00,42.38,42.43,42.38,42.42,129431.0,35.7066,35.7487,35.7066,35.7403,129431.0
2019-11-01 11:10:00,42.42,42.43,42.4,42.41,94054.0,35.7403,35.7487,35.7235,35.7319,94054.0
2019-11-01 11:15:00,42.42,42.42,42.39,42.41,118958.0,35.7403,35.7403,35.715,35.7319,118958.0
2019-11-01 11:20:00,42.4,42.4,42.38,42.38,413552.0,35.7235,35.7235,35.7066,35.7066,413552.0
2019-11-01 11:25:00,42.38,42.39,42.34,42.37,288017.0,35.7066,35.715,35.6729,35.6982,288017.0
2019-11-01 11:30:00,42.37,42.38,42.35,42.38,127838.0,35.6982,35.7066,35.6813,35.7066,127838.0
2019-11-01 11:35:00,42.38,42.4,42.37,42.4,114686.0,35.7066,35.7235,35.6982,35.7235,114686.0
2019-11-01 11:40:00,42.4,42.41,42.39,42.41,235432.0,35.7235,35.7319,35.715,35.7319,235432.0
2019-11-01 11:45:00,42.41,42.43,42.4,42.41,128892.0,35.7319,35.7487,35.7235,35.7319,128892.0
2019-11-01 11:50:00,42.41,42.43,42.38,42.4,408512.0,35.7319,35.7487,35.7066,35.7235,408512.0
2019-11-01 11:55:00,42.4,42.4,42.39,42.4,24910.0,35.7235,35.7235,35.715,35.7235,24910.0
2019-11-01 12:00:00,42.4,42.4,42.35,42.35,153864.0,35.7235,35.7235,35.6813,35.6813,153864.0
2019-11-01 12:05:00,42.35,42.36,42.32,42.33,94348.0,35.6813,35.6898,35.6561,35.6645,94348.0
2019-11-01 12:10:00,42.32,42.34,42.32,42.33,271419.0,35.6561,35.6729,35.6561,35.6645,271419.0
2019-11-01 12:15:00,42.32,42.34,42.31,42.33,99524.0,35.6561,35.6729,35.6476,35.6645,99524.0
2019-11-01 12:20:00,42.33,42.36,42.33,42.35,29114.0,35.6645,35.6898,35.6645,35.6813,29114.0
2019-11-01 12:25:00,42.36,42.36,42.34,42.35,48502.0,35.6898,35.6898,35.6729,35.6813,48502.0
2019-11-01 12:30:00,42.35,42.38,42.35,42.37,90497.0,35.6813,35.7066,35.6813,35.6982,90497.0
2019-11-01 12:35:00,42.38,42.39,42.37,42.38,128750.0,35.7066,35.715,35.6982,35.7066,128750.0
2019-11-01 12:40:00,42.38,42.4,42.38,42.38,77438.0,35.7066,35.7235,35.7066,35.7066,77438.0
2019-11-01 12:45:00,42.38,42.39,42.37,42.38,64956.0,35.7066,35.715,35.6982,35.7066,64956.0
2019-11-01 12:50:00,42.37,42.39,42.37,42.38,541527.0,35.6982,35.715,35.6982,35.7066,541527.0
2019-11-01 12:55:00,42.38,42.39,42.38,42.39,67876.0,35.7066,35.715,35.7066,35.715,67876.0
2019-11-01 13:00:00,42.38,42.4,42.38,42.4,57210.0,35.7066,35.7235,35.7066,35.7235,57210.0
2019-11-01 13:05:00,42.39,42.41,42.39,42.41,96090.0,35.715,35.7319,35.715,35.7319,96090.0
2019-11-01 13:10:00,42.4,42.43,42.4,42.42,135461.0,35.7235,35.7487,35.7235,35.7403,135461.0
2019-11-01 13:15:00,42.42,42.47,42.42,42.45,85403.0,35.7403,35.7824,35.7403,35.7656,85403.0
2019-11-01 13:20:00,42.46,42.47,42.45,42.46,67424.0,35.774,35.7824,35.7656,35.774,67424.0
2019-11-01 13:25:00,42.45,42.47,42.44,42.44,935979.0,35.7656,35.7824,35.7572,35.7572,935979.0
2019-11-01 13:30:00,42.45,42.45,42.42,42.44,380795.0,35.7656,35.7656,35.7403,35.7572,380795.0
2019-11-01 13:35:00,42.44,42.46,42.43,42.45,393119.0,35.7572,35.774,35.7487,35.7656,393119.0
2019-11-01 13:40:00,42.45,42.45,42.43,42.44,43059.0,35.7656,35.7656,35.7487,35.7572,43059.0
2019-11-01 13:45:00,42.44,42.46,42.43,42.46,144021.0,35.7572,35.774,35.7487,35.774,144021.0
2019-11-01 13:50:00,42.46,42.48,42.44,42.45,254488.0,35.774,35.7909,35.7572,35.7656,254488.0
2019-11-01 13:55:00,42.45,42.46,42.44,42.45,114195.0,35.7656,35.774,35.7572,35.7656,114195.0
2019-11-01 14:00:00,42.45,42.45,42.43,42.43,108388.0,35.7656,35.7656,35.7487,35.7487,108388.0
2019-11-01 14:05:00,42.43,42.46,42.43,42.45,61272.0,35.7487,35.774,35.7487,35.7656,61272.0
2019-11-01 14:10:00,42.45,42.47,42.45,42.47,56132.0,35.7656,35.7824,35.7656,35.7824,56132.0
2019-11-01 14:15:00,42.47,42.48,42.46,42.47,50808.0,35.7824,35.7909,35.774,35.7824,50808.0
2019-11-01 14:20:00,42.47,42.49,42.42,42.42,94481.0,35.7824,35.7993,35.7403,35.7403,94481.0
2019-11-01 14:25:00,42.42,42.46,42.41,42.46,129328.0,35.7403,35.774,35.7319,35.774,129328.0
2019-11-01 14:30:00,42.46,42.48,42.44,42.46,120155.0,35.774,35.7909,35.7572,35.774,120155.0
2019-11-01 14:35:00,42.46,42.46,42.44,42.45,160091.0,35.774,35.774,35.7572,35.7656,160091.0
2019-11-01 14:40:00,42.45,42.46,42.44,42.44,63336.0,35.7656,35.774,35.7572,35.7572,63336.0
2019-11-01 14:45:00,42.45,42.45,42.42,42.43,80117.0,35.7656,35.7656,35.7403,35.7487,80117.0
2019-11-01 14:50:00,42.43,42.43,42.4,42.41,68819.0,35.7487,35.7487,35.7235,35.7319,68819.0
2019-11-01 14:55:00,42.42,42.44,42.41,42.43,191998.0,35.7403,35.7572,35.7319,35.7487,191998.0
2019-11-01 15:00:00,42.43,42.44,42.41,42.44,195381.0,35.7487,35.7572,35.7319,35.7572,195381.0
2019-11-01 15:05:00,42.44,42.45,42.43,42.44,122816.0,35.7572,35.7656,35.7487,35.7572,122816.0
2019-11-01 15:10:00,42.44,42.45,42.42,42.44,196679.0,35.7572,35.7656,35.7403,35.7572,196679.0
2019-11-01 15:15:00,42.44,42.45,42.44,42.45,75455.0,35.7572,35.7656,35.7572,35.7656,75455.0
2019-11-01 15:20:00,42.45,42.45,42.42,42.43,199420.0,35.7656,35.7656,35.7403,35.7487,199420.0
2019-11-01 15:25:00,42.43,42.44,42.42,42.43,179243.0,35.7487,35.7572,35.7403,35.7487,179243.0
2019-11-01 15:30:00,42.43,42.45,42.43,42.45,195316.0,35.7487,35.7656,35.7487,35.7656,195316.0
2019-11-01 15:35:00,42.45,42.46,42.44,42.46,336851.0,35.7656,35.774,35.7572,35.774,336851.0
2019-11-01 15:40:00,42.46,42.47,42.45,42.46,254226.0,35.774,35.7824,35.7656,35.774,254226.0
2019-11-01 15:45:00,42.47,42.47,42.45,42.47,464030.0,35.7824,35.7824,35.7656,35.7824,464030.0
2019-11-01 15:50:00,42.47,42.47,42.46,42.47,367187.0,35.7824,35.7824,35.774,35.7824,367187.0
2019-11-01 15:55:00,42.47,42.49,42.46,42.49,1200117.0,35.7824,35.7993,35.774,35.7993,1200117.0
2019-11-04 09:30:00,42.98,42.98,42.94,42.96,435781.0,36.2121,36.2121,36.1784,36.1953,435781.0
2019-11-04 09:35:00,42.96,42.98,42.94,42.95,825713.0,36.1953,36.2121,36.1784,36.1868,825713.0
2019-11-04 09:40:00,42.94,43.0,42.94,42.98,575607.0,36.1784,36.229,36.1784,36.2121,575607.0
2019-11-04 09:45:00,42.97,42.98,42.95,42.97,358509.0,36.2037,36.2121,36.1868,36.2037,358509.0
2019-11-04 09:50:00,42.97,42.97,42.94,42.95,161118.0,36.2037,36.2037,36.1784,36.1868,161118.0
2019-11-04 09:55:00,42.95,42.95,42.91,42.91,215065.0,36.1868,36.1868,36.1531,36.1531,215065.0
2019-11-04 10:00:00,42.92,42.93,42.88,42.89,265532.0,36.1616,36.17,36.1279,36.1363,265532.0
2019-11-04 10:05:00,42.89,42.9,42.87,42.9,96900.0,36.1363,36.1447,36.1194,36.1447,96900.0
2019-11-04 10:10:00,42.9,42.92,42.88,42.89,68582.0,36.1447,36.1616,36.1279,36.1363,68582.0
2019-11-04 10:15:00,42.88,42.89,42.86,42.88,166297.0,36.1279,36.1363,36.111,36.1279,166297.0
2019-11-04 10:20:00,42.88,42.88,42.87,42.88,67770.0,36.1279,36.1279,36.1194,36.1279,67770.0
2019-11-04 10:25:00,42.88,42.91,42.87,42.91,88535.0,36.1279,36.1531,36.1194,36.1531,88535.0
2019-11-04 10:30:00,42.91,42.93,42.9,42.92,52314.0,36.1531,36.17,36.1447,36.1616,52314.0
2019-11-04 10:35:00,42.92,42.93,42.89,42.9,106816.0,36.1616,36.17,36.1363,36.1447,106816.0
2019-11-04 10:40:00,42.91,42.93,42.9,42.93,92817.0,36.1531,36.17,36.1447,36.17,92817.0
2019-11-04 10:45:00,42.93,42.93,42.91,42.91,134978.0,36.17,36.17,36.1531,36.1531,134978.0
2019-11-04 10:50:00,42.91,42.92,42.89,42.9,107720.0,36.1531,36.1616,36.1363,36.1447,107720.0
2019-11-04 10:55:00,42.9,42.91,42.88,42.91,52870.0,36.1447,36.1531,36.1279,36.1531,52870.0
2019-11-04 11:00:00,42.91,42.94,42.9,42.94,290460.0,36.1531,36.1784,36.1447,36.1784,290460.0
2019-11-04 11:05:00,42.94,42.95,42.93,42.95,40004.0,36.1784,36.1868,36.17,36.1868,40004.0
2019-11-04 11:10:00,42.94,42.95,42.91,42.92,200286.0,36.1784,36.1868,36.1531,36.1616,200286.0
2019-11-04 11:15:00,42.92,42.92,42.89,42.89,28083.0,36.1616,36.1616,36.1363,36.1363,28083.0
2019-11-04 11:20:00,42.9,42.91,42.88,42.9,110915.0,36.1447,36.1531,36.1279,36.1447,110915.0
2019-11-04 11:25:00,42.9,42.91,42.85,42.86,69588.0,36.1447,36.1531,36.1026,36.111,69588.0
2019-11-04 11:30:00,42.86,42.87,42.82,42.84,248881.0,36.111,36.1194,36.0773,36.0942,248881.0
2019-11-04 11:35:00,42.84,42.86,42.83,42.84,70335.0,36.0942,36.111,36.0857,36.0942,70335.0
2019-11-04 11:40:00,42.85,42.85,42.82,42.83,97499.0,36.1026,36.1026,36.0773,36.0857,97499.0
2019-11-04 11:45:00,42.83,42.84,42.81,42.84,60057.0,36.0857,36.0942,36.0689,36.0942,60057.0
2019-11-04 11:50:00,42.84,42.85,42.83,42.83,78470.0,36.0942,36.1026,36.0857,36.0857,78470.0
2019-11-04 11:55:00,42.83,42.84,42.8,42.81,85324.0,36.0857,36.0942,36.0605,36.0689,85324.0
2019-11-04 12:00:00,42.8,42.82,42.79,42.8,399042.0,36.0605,36.0773,36.052,36.0605,399042.0
2019-11-04 12:05:00,42.8,42.82,42.79,42.8,83401.0,36.0605,36.0773,36.052,36.0605,83401.0
2019-11-04 12:10:00,42.8,42.83,42.8,42.83,16122.0,36.0605,36.0857,36.0605,36.0857,16122.0
2019-11-04 12:15:00,42.83,42.85,42.82,42.84,130341.0,36.0857,36.1026,36.0773,36.0942,130341.0
2019-11-04 12:20:00,42.84,42.84,42.82,42.83,42715.0,36.0942,36.0942,36.0773,36.0857,42715.0
2019-11-04 12:25:00,42.83,42.84,42.82,42.83,42698.0,36.0857,36.0942,36.0773,36.0857,42698.0
2019-11-04 12:30:00,42.83,42.84,42.81,42.82,98632.0,36.0857,36.0942,36.0689,36.0773,98632.0
2019-11-04 12:35:00,42.83,42.83,42.8,42.82,37664.0,36.0857,36.0857,36.0605,36.0773,37664.0
2019-11-04 12:40:00,42.82,42.83,42.81,42.83,26808.0,36.0773,36.0857,36.0689,36.0857,26808.0
2019-11-04 12:45:00,42.83,42.84,42.82,42.83,25658.0,36.0857,36.0942,36.0773,36.0857,25658.0
2019-11-04 12:50:00,42.84,42.84,42.82,42.84,35263.0,36.0942,36.0942,36.0773,36.0942,35263.0
2019-11-04 12:55:00,42.84,42.85,42.83,42.84,51551.0,36.0942,36.1026,36.0857,36.0942,51551.0
2019-11-04 13:00:00,42.84,42.85,42.84,42.85,15014.0,36.0942,36.1026,36.0942,36.1026,15014.0
2019-11-04 13:05:00,42.86,42.86,42.83,42.84,37986.0,36.111,36.111,36.0857,36.0942,37986.0
2019-11-04 13:10:00,42.84,42.85,42.82,42.82,69303.0,36.0942,36.1026,36.0773,36.0773,69303.0
2019-11-04 13:15:00,42.83,42.85,42.82,42.84,90624.0,36.0857,36.1026,36.0773,36.0942,90624.0
2019-11-04 13:20:00,42.84,42.85,42.84,42.84,37228.0,36.0942,36.1026,36.0942,36.0942,37228.0
2019-11-04 13:25:00,42.84,42.85,42.84,42.84,16716.0,36.0942,36.1026,36.0942,36.0942,16716.0
2019-11-04 13:30:00,42.84,42.85,42.82,42.82,41070.0,36.0942,36.1026,36.0773,36.0773,41070.0
2019-11-04 13:35:00,42.82,42.83,42.81,42.81,30428.0,36.0773,36.0857,36.0689,36.0689,30428.0
2019-11-04 13:40:00,42.81,42.83,42.81,42.82,65022.0,36.0689,36.0857,36.0689,36.0773,65022.0
2019-11-04 13:45:00,42.82,42.83,42.8,42.8,68804.0,36.0773,36.0857,36.0605,36.0605,68804.0
2019-11-04 13:50:00,42.8,42.81,42.78,42.78,129492.0,36.0605,36.0689,36.0436,36.0436,129492.0
2019-11-04 13:55:00,42.78,42.79,42.78,42.79,26715.0,36.0436,36.052,36.0436,36.052,26715.0
2019-11-04 14:00:00,42.79,42.8,42.78,42.8,43536.0,36.052,36.0605,36.0436,36.0605,43536.0
2019-11-04 14:05:00,42.79,42.8,42.77,42.78,75512.0,36.052,36.0605,36.0352,36.0436,75512.0
2019-11-04 14:10:00,42.77,42.8,42.77,42.79,58720.0,36.0352,36.0605,36.0352,36.052,58720.0
2019-11-04 14:15:00,42.79,42.79,42.78,42.78,46752.0,36.052,36.052,36.0436,36.0436,46752.0
2019-11-04 14:20:00,42.78,42.81,42.78,42.81,33960.0,36.0436,36.0689,36.0436,36.0689,33960.0
2019-11-04 14:25:00,42.8,42.81,42.79,42.8,98246.0,36.0605,36.0689,36.052,36.0605,98246.0
2019-11-04 14:30:00,42.8,42.83,42.8,42.83,230489.0,36.0605,36.0857,36.0605,36.0857,230489.0
2019-11-04 14:35:00,42.83,42.84,42.82,42.83,43793.0,36.0857,36.0942,36.0773,36.0857,43793.0
2019-11-04 14:40:00,42.83,42.84,42.82,42.83,84463.0,36.0857,36.0942,36.0773,36.0857,84463.0
2019-11-04 14:45:00,42.82,42.84,42.82,42.83,65695.0,36.0773,36.0942,36.0773,36.0857,65695.0
2019-11-04 14:50:00,42.83,42.84,42.82,42.83,69479.0,36.0857,36.0942,36.0773,36.0857,69479.0
2019-11-04 14:55:00,42.83,42.84,42.82,42.83,86622.0,36.0857,36.0942,36.0773,36.0857,86622.0
2019-11-04 15:00:00,42.83,42.84,42.82,42.84,156893.0,36.0857,36.0942,36.0773,36.0942,156893.0
2019-11-04 15:05:00,42.84,42.84,42.83,42.84,63423.0,36.0942,36.0942,36.0857,36.0942,63423.0
2019-11-04 15:10:00,42.83,42.84,42.82,42.83,197151.0,36.0857,36.0942,36.0773,36.0857,197151.0
2019-11-04 15:15:00,42.83,42.83,42.82,42.82,56363.0,36.0857,36.0857,36.0773,36.0773,56363.0
2019-11-04 15:20:00,42.83,42.84,42.81,42.84,85508.0,36.0857,36.0942,36.0689,36.0942,85508.0
2019-11-04 15:25:00,42.84,42.84,42.81,42.81,130656.0,36.0942,36.0942,36.0689,36.0689,130656.0
2019-11-04 15:30:00,42.81,42.82,42.8,42.82,127932.0,36.0689,36.0773,36.0605,36.0773,127932.0
2019-11-04 15:35:00,42.82,42.82,42.81,42.82,132007.0,36.0773,36.0773,36.0689,36.0773,132007.0
2019-11-04 15:40:00,42.81,42.83,42.81,42.83,268789.0,36.0689,36.0857,36.0689,36.0857,268789.0
2019-11-04 15:45:00,42.83,42.85,42.82,42.85,162786.0,36.0857,36.1026,36.0773,36.1026,162786.0
2019-11-04 15:50:00,42.85,42.86,42.84,42.86,283186.0,36.1026,36.111,36.0942,36.111,283186.0
2019-11-04 15:55:00,42.85,42.86,42.82,42.83,640768.0,36.1026,36.111,36.0773,36.0857,640768.0
2019-11-05 09:30:00,43.01,43.04,42.97,42.99,316081.0,36.2374,36.2627,36.2037,36.2205,316081.0
2019-11-05 09:35:00,42.99,43.0,42.97,42.98,159945.0,36.2205,36.229,36.2037,36.2121,159945.0
2019-11-05 09:40:00,42.98,42.99,42.96,42.99,147112.0,36.2121,36.2205,36.1953,36.2205,147112.0
2019-11-05 09:45:00,42.99,43.04,42.98,43.03,109625.0,36.2205,36.2627,36.2121,36.2543,109625.0
2019-11-05 09:50:00,43.03,43.06,43.02,43.02,352119.0,36.2543,36.2795,36.2458,36.2458,352119.0
2019-11-05 09:55:00,43.03,43.06,43.02,43.04,188894.0,36.2543,36.2795,36.2458,36.2627,188894.0
2019-11-05 10:00:00,43.06,43.07,42.99,43.0,265768.0,36.2795,36.288,36.2205,36.229,265768.0
2019-11-05 10:05:00,43.01,43.01,42.9,42.92,285942.0,36.2374,36.2374,36.1447,36.1616,285942.0
2019-11-05 10:10:00,42.91,42.94,42.9,42.93,415235.0,36.1531,36.1784,36.1447,36.17,415235.0
2019-11-05 10:15:00,42.93,42.95,42.9,42.94,397847.0,36.17,36.1868,36.1447,36.1784,397847.0
2019-11-05 10:20:00,42.93,42.96,42.92,42.94,156352.0,36.17,36.1953,36.1616,36.1784,156352.0
2019-11-05 10:25:00,42.94,42.94,42.88,42.88,93799.0,36.1784,36.1784,36.1279,36.1279,93799.0
2019-11-05 10:30:00,42.88,42.91,42.88,42.89,104271.0,36.1279,36.1531,36.1279,36.1363,104271.0
2019-11-05 10:35:00,42.9,42.91,42.87,42.88,274915.0,36.1447,36.1531,36.1194,36.1279,274915.0
2019-11-05 10:40:00,42.88,42.89,42.86,42.87,155981.0,36.1279,36.1363,36.111,36.1194,155981.0
2019-11-05 10:45:00,42.87,42.89,42.84,42.88,213203.0,36.1194,36.1363,36.0942,36.1279,213203.0
2019-11-05 10:50:00,42.89,42.9,42.87,42.89,187916.0,36.1363,36.1447,36.1194,36.1363,187916.0
2019-11-05 10:55:00,42.9,42.94,42.89,42.93,178260.0,36.1447,36.1784,36.1363,36.17,178260.0
2019-11-05 11:00:00,42.93,42.95,42.92,42.92,151376.0,36.17,36.1868,36.1616,36.1616,151376.0
2019-11-05 11:05:00,42.92,42.94,42.91,42.92,287808.0,36.1616,36.1784,36.1531,36.1616,287808.0
2019-11-05 11:10:00,42.93,42.96,42.92,42.95,153803.0,36.17,36.1953,36.1616,36.1868,153803.0
2019-11-05 11:15:00,42.95,42.97,42.95,42.97,103313.0,36.1868,36.2037,36.1868,36.2037,103313.0
2019-11-05 11:20:00,42.97,42.97,42.93,42.94,126352.0,36.2037,36.2037,36.17,36.1784,126352.0
2019-11-05 11:25:00,42.95,42.97,42.94,42.97,94712.0,36.1868,36.2037,36.1784,36.2037,94712.0
2019-11-05 11:30:00,42.96,42.97,42.94,42.95,142475.0,36.1953,36.2037,36.1784,36.1868,142475.0
2019-11-05 11:35:00,42.95,42.97,42.94,42.94,54580.0,36.1868,36.2037,36.1784,36.1784,54580.0
2019-11-05 11:40:00,42.94,42.94,42.91,42.91,129873.0,36.1784,36.1784,36.1531,36.1531,129873.0
2019-11-05 11:45:00,42.91,42.92,42.9,42.91,53909.0,36.1531,36.1616,36.1447,36.1531,53909.0
2019-11-05 11:50:00,42.9,42.93,42.9,42.91,137374.0,36.1447,36.17,36.1447,36.1531,137374.0
2019-11-05 11:55:00,42.92,42.95,42.91,42.94,84191.0,36.1616,36.1868,36.1531,36.1784,84191.0
2019-11-05 12:00:00,42.93,42.95,42.93,42.94,127813.0,36.17,36.1868,36.17,36.1784,127813.0
2019-11-05 12:05:00,42.93,42.94,42.92,42.94,76168.0,36.17,36.1784,36.1616,36.1784,76168.0
2019-11-05 12:10:00,42.94,42.94,42.92,42.92,43765.0,36.1784,36.1784,36.1616,36.1616,43765.0
2019-11-05 12:15:00,42.92,42.98,42.91,42.95,388353.0,36.1616,36.2121,36.1531,36.1868,388353.0
2019-11-05 12:20:00,42.95,42.97,42.92,42.92,105133.0,36.1868,36.2037,36.1616,36.1616,105133.0
2019-11-05 12:25:00,42.93,42.95,42.92,42.94,50618.0,36.17,36.1868,36.1616,36.1784,50618.0
2019-11-05 12:30:00,42.95,42.95,42.93,42.93,23190.0,36.1868,36.1868,36.17,36.17,23190.0
2019-11-05 12:35:00,42.93,42.96,42.93,42.95,58565.0,36.17,36.1953,36.17,36.1868,58565.0
2019-11-05 12:40:00,42.95,42.97,42.94,42.96,138535.0,36.1868,36.2037,36.1784,36.1953,138535.0
2019-11-05 12:45:00,42.95,42.96,42.94,42.96,91689.0,36.1868,36.1953,36.1784,36.1953,91689.0
2019-11-05 12:50:00,42.96,42.97,42.95,42.96,39551.0,36.1953,36.2037,36.1868,36.1953,39551.0
2019-11-05 12:55:00,42.97,42.97,42.95,42.97,62110.0,36.2037,36.2037,36.1868,36.2037,62110.0
2019-11-05 13:00:00,42.97,42.98,42.96,42.97,44057.0,36.2037,36.2121,36.1953,36.2037,44057.0
2019-11-05 13:05:00,42.97,42.98,42.96,42.97,40063.0,36.2037,36.2121,36.1953,36.2037,40063.0
2019-11-05 13:10:00,42.97,43.0,42.96,42.98,63946.0,36.2037,36.229,36.1953,36.2121,63946.0
2019-11-05 13:15:00,42.98,42.99,42.96,42.97,109965.0,36.2121,36.2205,36.1953,36.2037,109965.0
2019-11-05 13:20:00,42.97,42.99,42.97,42.98,46835.0,36.2037,36.2205,36.2037,36.2121,46835.0
2019-11-05 13:25:00,42.99,42.99,42.98,42.99,60790.0,36.2205,36.2205,36.2121,36.2205,60790.0
2019-11-05 13:30:00,42.98,43.0,42.97,42.98,90732.0,36.2121,36.229,36.2037,36.2121,90732.0
2019-11-05 13:35:00,42.98,42.98,42.96,42.98,52889.0,36.2121,36.2121,36.1953,36.2121,52889.0
2019-11-05 13:40:00,42.98,42.99,42.97,42.98,112398.0,36.2121,36.2205,36.2037,36.2121,112398.0
2019-11-05 13:45:00,42.99,42.99,42.97,42.97,36462.0,36.2205,36.2205,36.2037,36.2037,36462.0
2019-11-05 13:50:00,42.97,42.99,42.97,42.98,44060.0,36.2037,36.2205,36.2037,36.2121,44060.0
2019-11-05 13:55:00,42.98,43.01,42.98,42.99,66725.0,36.2121,36.2374,36.2121,36.2205,66725.0
2019-11-05 14:00:00,43.0,43.0,42.98,42.99,85964.0,36.229,36.229,36.2121,36.2205,85964.0
2019-11-05 14:05:00,42.99,43.01,42.99,43.0,68512.0,36.2205,36.2374,36.2205,36.229,68512.0
2019-11-05 14:10:00,43.01,43.01,43.0,43.01,48062.0,36.2374,36.2374,36.229,36.2374,48062.0
2019-11-05 14:15:00,43.01,43.01,42.99,42.99,83912.0,36.2374,36.2374,36.2205,36.2205,83912.0
2019-11-05 14:20:00,42.99,43.0,42.99,42.99,121470.0,36.2205,36.229,36.2205,36.2205,121470.0
2019-11-05 14:25:00,42.99,43.0,42.98,42.99,173681.0,36.2205,36.229,36.2121,36.2205,173681.0
2019-11-05 14:30:00,42.99,43.0,42.98,42.98,91601.0,36.2205,36.229,36.2121,36.2121,91601.0
2019-11-05 14:35:00,42.99,43.0,42.98,42.99,69345.0,36.2205,36.229,36.2121,36.2205,69345.0
2019-11-05 14:40:00,42.98,42.99,42.98,42.98,75613.0,36.2121,36.2205,36.2121,36.2121,75613.0
2019-11-05 14:45:00,42.98,42.99,42.98,42.98,117703.0,36.2121,36.2205,36.2121,36.2121,117703.0
2019-11-05 14:50:00,42.99,43.0,42.97,42.99,120301.0,36.2205,36.229,36.2037,36.2205,120301.0
2019-11-05 14:55:00,43.0,43.0,42.98,42.98,51040.0,36.229,36.229,36.2121,36.2121,51040.0
2019-11-05 15:00:00,42.98,42.99,42.97,42.98,105831.0,36.2121,36.2205,36.2037,36.2121,105831.0
2019-11-05 15:05:00,42.99,42.99,42.98,42.98,32432.0,36.2205,36.2205,36.2121,36.2121,32432.0
2019-11-05 15:10:00,42.98,42.99,42.98,42.98,53873.0,36.2121,36.2205,36.2121,36.2121,53873.0
2019-11-05 15:15:00,42.98,42.99,42.97,42.98,52009.0,36.2121,36.2205,36.2037,36.2121,52009.0
2019-11-05 15:20:00,42.97,43.0,42.97,42.99,63338.0,36.2037,36.229,36.2037,36.2205,63338.0
2019-11-05 15:25:00,42.99,43.0,42.98,42.99,56744.0,36.2205,36.229,36.2121,36.2205,56744.0
2019-11-05 15:30:00,42.98,43.0,42.97,42.99,249497.0,36.2121,36.229,36.2037,36.2205,249497.0
2019-11-05 15:35:00,42.98,42.99,42.98,42.98,95253.0,36.2121,36.2205,36.2121,36.2121,95253.0
2019-11-05 15:40:00,42.98,42.99,42.98,42.98,39538.0,36.2121,36.2205,36.2121,36.2121,39538.0
2019-11-05 15:45:00,42.98,42.99,42.97,42.98,98946.0,36.2121,36.2205,36.2037,36.2121,98946.0
2019-11-05 15:50:00,42.97,42.98,42.97,42.97,127049.0,36.2037,36.2121,36.2037,36.2037,127049.0
2019-11-05 15:55:00,42.97,43.0,42.95,43.0,322784.0,36.2037,36.229,36.1868,36.229,322784.0
2019-11-06 09:30:00,42.98,42.98,42.84,42.85,212123.0,36.2121,36.2121,36.0942,36.1026,212123.0
2019-11-06 09:35:00,42.85,42.87,42.83,42.87,35864.0,36.1026,36.1194,36.0857,36.1194,35864.0
2019-11-06 09:40:00,42.87,42.94,42.86,42.92,211975.0,36.1194,36.1784,36.111,36.1616,211975.0
2019-11-06 09:45:00,42.92,42.92,42.88,42.89,102682.0,36.1616,36.1616,36.1279,36.1363,102682.0
2019-11-06 09:50:00,42.88,42.93,42.87,42.92,99449.0,36.1279,36.17,36.1194,36.1616,99449.0
2019-11-06 09:55:00,42.91,42.95,42.91,42.94,73116.0,36.1531,36.1868,36.1531,36.1784,73116.0
2019-11-06 10:00:00,42.93,42.96,42.93,42.95,122827.0,36.17,36.1953,36.17,36.1868,122827.0
2019-11-06 10:05:00,42.95,42.99,42.95,42.99,57153.0,36.1868,36.2205,36.1868,36.2205,57153.0
2019-11-06 10:10:00,42.98,43.01,42.97,43.01,90526.0,36.2121,36.2374,36.2037,36.2374,90526.0
2019-11-06 10:15:00,43.01,43.02,42.99,43.0,35484.0,36.2374,36.2458,36.2205,36.229,35484.0
2019-11-06 10:20:00,42.99,43.0,42.97,42.99,77252.0,36.2205,36.229,36.2037,36.2205,77252.0
2019-11-06 10:25:00,43.0,43.01,42.99,43.0,67350.0,36.229,36.2374,36.2205,36.229,67350.0
2019-11-06 10:30:00,42.99,43.0,42.98,42.98,54958.0,36.2205,36.229,36.2121,36.2121,54958.0
2019-11-06 10:35:00,42.98,42.98,42.96,42.98,56965.0,36.2121,36.2121,36.1953,36.2121,56965.0
2019-11-06 10:40:00,42.97,43.0,42.97,42.99,32403.0,36.2037,36.229,36.2037,36.2205,32403.0
2019-11-06 10:45:00,42.99,42.99,42.97,42.98,60397.0,36.2205,36.2205,36.2037,36.2121,60397.0
2019-11-06 10:50:00,42.98,43.0,42.95,42.99,2307117.0,36.2121,36.229,36.1868,36.2205,2307117.0
2019-11-06 10:55:00,42.99,43.01,42.98,43.0,344670.0,36.2205,36.2374,36.2121,36.229,344670.0
2019-11-06 11:00:00,43.0,43.02,43.0,43.01,207555.0,36.229,36.2458,36.229,36.2374,207555.0
2019-11-06 11:05:00,43.02,43.03,43.0,43.02,105766.0,36.2458,36.2543,36.229,36.2458,105766.0
2019-11-06 11:10:00,43.02,43.03,43.01,43.02,122762.0,36.2458,36.2543,36.2374,36.2458,122762.0
2019-11-06 11:15:00,43.02,43.03,43.0,43.01,152746.0,36.2458,36.2543,36.229,36.2374,152746.0
2019-11-06 11:20:00,43.01,43.02,42.97,42.98,47297.0,36.2374,36.2458,36.2037,36.2121,47297.0
2019-11-06 11:25:00,42.98,43.0,42.98,42.99,40283.0,36.2121,36.229,36.2121,36.2205,40283.0
2019-11-06 11:30:00,42.99,43.05,42.98,43.05,200563.0,36.2205,36.2711,36.2121,36.2711,200563.0
2019-11-06 11:35:00,43.05,43.05,43.03,43.04,50339.0,36.2711,36.2711,36.2543,36.2627,50339.0
2019-11-06 11:40:00,43.04,43.04,42.88,42.89,754376.0,36.2627,36.2627,36.1279,36.1363,754376.0
2019-11-06 11:45:00,42.9,42.98,42.86,42.91,1120293.0,36.1447,36.2121,36.111,36.1531,1120293.0
2019-11-06 11:50:00,42.9,42.9,42.8,42.8,308812.0,36.1447,36.1447,36.0605,36.0605,308812.0
2019-11-06 11:55:00,42.8,42.9,42.8,42.88,289550.0,36.0605,36.1447,36.0605,36.1279,289550.0
2019-11-06 12:00:00,42.88,42.91,42.86,42.91,154328.0,36.1279,36.1531,36.111,36.1531,154328.0
2019-11-06 12:05:00,42.9,42.93,42.9,42.91,246138.0,36.1447,36.17,36.1447,36.1531,246138.0
2019-11-06 12:10:00,42.92,42.92,42.89,42.91,42826.0,36.1616,36.1616,36.1363,36.1531,42826.0
2019-11-06 12:15:00,42.9,42.92,42.89,42.9,105596.0,36.1447,36.1616,36.1363,36.1447,105596.0
2019-11-06 12:20:00,42.9,42.91,42.88,42.91,124496.0,36.1447,36.1531,36.1279,36.1531,124496.0
2019-11-06 12:25:00,42.91,42.91,42.86,42.86,99824.0,36.1531,36.1531,36.111,36.111,99824.0
2019-11-06 12:30:00,42.86,42.87,42.85,42.87,105789.0,36.111,36.1194,36.1026,36.1194,105789.0
2019-11-06 12:35:00,42.87,42.89,42.86,42.88,147558.0,36.1194,36.1363,36.111,36.1279,147558.0
2019-11-06 12:40:00,42.89,42.89,42.87,42.88,32561.0,36.1363,36.1363,36.1194,36.1279,32561.0
2019-11-06 12:45:00,42.88,42.88,42.85,42.86,76907.0,36.1279,36.1279,36.1026,36.111,76907.0
2019-11-06 12:50:00,42.86,42.86,42.85,42.85,60123.0,36.111,36.111,36.1026,36.1026,60123.0
2019-11-06 12:55:00,42.85,42.88,42.85,42.88,120201.0,36.1026,36.1279,36.1026,36.1279,120201.0
2019-11-06 13:00:00,42.88,42.89,42.83,42.83,213353.0,36.1279,36.1363,36.0857,36.0857,213353.0
2019-11-06 13:05:00,42.83,42.83,42.79,42.81,352329.0,36.0857,36.0857,36.052,36.0689,352329.0
2019-11-06 13:10:00,42.82,42.84,42.81,42.83,22180.0,36.0773,36.0942,36.0689,36.0857,22180.0
2019-11-06 13:15:00,42.83,42.85,42.82,42.84,24309.0,36.0857,36.1026,36.0773,36.0942,24309.0
2019-11-06 13:20:00,42.85,42.86,42.84,42.85,56364.0,36.1026,36.111,36.0942,36.1026,56364.0
2019-11-06 13:25:00,42.85,42.85,42.82,42.83,69401.0,36.1026,36.1026,36.0773,36.0857,69401.0
2019-11-06 13:30:00,42.83,42.84,42.82,42.83,41859.0,36.0857,36.0942,36.0773,36.0857,41859.0
2019-11-06 13:35:00,42.83,42.86,42.82,42.86,1045794.0,36.0857,36.111,36.0773,36.111,1045794.0
2019-11-06 13:40:00,42.85,42.87,42.85,42.87,51322.0,36.1026,36.1194,36.1026,36.1194,51322.0
2019-11-06 13:45:00,42.87,42.87,42.86,42.87,76638.0,36.1194,36.1194,36.111,36.1194,76638.0
2019-11-06 13:50:00,42.87,42.88,42.86,42.88,192872.0,36.1194,36.1279,36.111,36.1279,192872.0
2019-11-06 13:55:00,42.87,42.89,42.86,42.87,385167.0,36.1194,36.1363,36.111,36.1194,385167.0
2019-11-06 14:00:00,42.87,42.89,42.87,42.88,433218.0,36.1194,36.1363,36.1194,36.1279,433218.0
2019-11-06 14:05:00,42.88,42.89,42.87,42.89,88271.0,36.1279,36.1363,36.1194,36.1363,88271.0
2019-11-06 14:10:00,42.89,42.9,42.88,42.9,115675.0,36.1363,36.1447,36.1279,36.1447,115675.0
2019-11-06 14:15:00,42.9,42.9,42.89,42.9,57281.0,36.1447,36.1447,36.1363,36.1447,57281.0
2019-11-06 14:20:00,42.9,42.91,42.88,42.9,199532.0,36.1447,36.1531,36.1279,36.1447,199532.0
2019-11-06 14:25:00,42.89,42.9,42.88,42.89,39586.0,36.1363,36.1447,36.1279,36.1363,39586.0
2019-11-06 14:30:00,42.89,42.9,42.88,42.88,96006.0,36.1363,36.1447,36.1279,36.1279,96006.0
2019-11-06 14:35:00,42.89,42.9,42.88,42.89,95409.0,36.1363,36.1447,36.1279,36.1363,95409.0
2019-11-06 14:40:00,42.89,42.91,42.88,42.91,68282.0,36.1363,36.1531,36.1279,36.1531,68282.0
2019-11-06 14:45:00,42.91,42.91,42.89,42.91,32846.0,36.1531,36.1531,36.1363,36.1531,32846.0
2019-11-06 14:50:00,42.91,42.91,42.89,42.89,173016.0,36.1531,36.1531,36.1363,36.1363,173016.0
2019-11-06 14:55:00,42.9,42.92,42.89,42.91,120178.0,36.1447,36.1616,36.1363,36.1531,120178.0
2019-11-06 15:00:00,42.91,42.91,42.89,42.9,106114.0,36.1531,36.1531,36.1363,36.1447,106114.0
2019-11-06 15:05:00,42.9,42.9,42.89,42.9,67129.0,36.1447,36.1447,36.1363,36.1447,67129.0
2019-11-06 15:10:00,42.89,42.92,42.89,42.9,75361.0,36.1363,36.1616,36.1363,36.1447,75361.0
2019-11-06 15:15:00,42.91,42.92,42.9,42.9,56153.0,36.1531,36.1616,36.1447,36.1447,56153.0
2019-11-06 15:20:00,42.91,42.93,42.9,42.92,145352.0,36.1531,36.17,36.1447,36.1616,145352.0
2019-11-06 15:25:00,42.92,42.92,42.9,42.91,40019.0,36.1616,36.1616,36.1447,36.1531,40019.0
2019-11-06 15:30:00,42.91,42.92,42.9,42.91,65356.0,36.1531,36.1616,36.1447,36.1531,65356.0
2019-11-06 15:35:00,42.91,42.92,42.9,42.92,60488.0,36.1531,36.1616,36.1447,36.1616,60488.0
2019-11-06 15:40:00,42.92,42.92,42.91,42.92,38269.0,36.1616,36.1616,36.1531,36.1616,38269.0
2019-11-06 15:45:00,42.91,42.93,42.91,42.93,66858.0,36.1531,36.17,36.1531,36.17,66858.0
2019-11-06 15:50:00,42.93,42.94,42.9,42.92,246376.0,36.17,36.1784,36.1447,36.1616,246376.0
2019-11-06 15:55:00,42.91,42.94,42.91,42.94,233765.0,36.1531,36.1784,36.1531,36.1784,233765.0
2019-11-07 09:30:00,43.19,43.23,43.19,43.22,220054.0,36.3891,36.4228,36.3891,36.4143,220054.0
2019-11-07 09:35:00,43.22,43.25,43.21,43.22,174395.0,36.4143,36.4396,36.4059,36.4143,174395.0
2019-11-07 09:40:00,43.23,43.28,43.23,43.25,158740.0,36.4228,36.4649,36.4228,36.4396,158740.0
2019-11-07 09:45:00,43.25,43.26,43.23,43.24,138834.0,36.4396,36.448,36.4228,36.4312,138834.0
2019-11-07 09:50:00,43.23,43.26,43.23,43.26,64178.0,36.4228,36.448,36.4228,36.448,64178.0
2019-11-07 09:55:00,43.27,43.27,43.24,43.26,148812.0,36.4565,36.4565,36.4312,36.448,148812.0
2019-11-07 10:00:00,43.26,43.27,43.22,43.23,180344.0,36.448,36.4565,36.4143,36.4228,180344.0
2019-11-07 10:05:00,43.23,43.25,43.22,43.24,51534.0,36.4228,36.4396,36.4143,36.4312,51534.0
2019-11-07 10:10:00,43.24,43.27,43.23,43.27,117348.0,36.4312,36.4565,36.4228,36.4565,117348.0
2019-11-07 10:15:00,43.26,43.29,43.26,43.29,101664.0,36.448,36.4733,36.448,36.4733,101664.0
2019-11-07 10:20:00,43.29,43.3,43.27,43.29,163076.0,36.4733,36.4817,36.4565,36.4733,163076.0
2019-11-07 10:25:00,43.28,43.3,43.27,43.28,52110.0,36.4649,36.4817,36.4565,36.4649,52110.0
2019-11-07 10:30:00,43.28,43.3,43.27,43.28,213060.0,36.4649,36.4817,36.4565,36.4649,213060.0
2019-11-07 10:35:00,43.28,43.3,43.27,43.3,159919.0,36.4649,36.4817,36.4565,36.4817,159919.0
2019-11-07 10:40:00,43.29,43.3,43.28,43.28,85798.0,36.4733,36.4817,36.4649,36.4649,85798.0
2019-11-07 10:45:00,43.29,43.3,43.27,43.28,115741.0,36.4733,36.4817,36.4565,36.4649,115741.0
2019-11-07 10:50:00,43.28,43.3,43.26,43.27,733613.0,36.4649,36.4817,36.448,36.4565,733613.0
2019-11-07 10:55:00,43.27,43.29,43.25,43.27,199049.0,36.4565,36.4733,36.4396,36.4565,199049.0
2019-11-07 11:00:00,43.27,43.28,43.26,43.27,153783.0,36.4565,36.4649,36.448,36.4565,153783.0
2019-11-07 11:05:00,43.26,43.27,43.25,43.26,173255.0,36.448,36.4565,36.4396,36.448,173255.0
2019-11-07 11:10:00,43.25,43.28,43.25,43.27,192366.0,36.4396,36.4649,36.4396,36.4565,192366.0
2019-11-07 11:15:00,43.27,43.28,43.26,43.27,155708.0,36.4565,36.4649,36.448,36.4565,155708.0
2019-11-07 11:20:00,43.28,43.29,43.26,43.27,143992.0,36.4649,36.4733,36.448,36.4565,143992.0
2019-11-07 11:25:00,43.27,43.27,43.25,43.26,341231.0,36.4565,36.4565,36.4396,36.448,341231.0
2019-11-07 11:30:00,43.26,43.27,43.24,43.25,106745.0,36.448,36.4565,36.4312,36.4396,106745.0
2019-11-07 11:35:00,43.25,43.27,43.23,43.24,146436.0,36.4396,36.4565,36.4228,36.4312,146436.0
2019-11-07 11:40:00,43.25,43.26,43.23,43.24,92368.0,36.4396,36.448,36.4228,36.4312,92368.0
2019-11-07 11:45:00,43.25,43.25,43.22,43.22,309190.0,36.4396,36.4396,36.4143,36.4143,309190.0
2019-11-07 11:50:00,43.22,43.23,43.19,43.21,207287.0,36.4143,36.4228,36.3891,36.4059,207287.0
2019-11-07 11:55:00,43.2,43.32,43.2,43.31,643034.0,36.3975,36.4986,36.3975,36.4902,643034.0
2019-11-07 12:00:00,43.31,43.33,43.26,43.27,845451.0,36.4902,36.507,36.448,36.4565,845451.0
2019-11-07 12:05:00,43.27,43.31,43.26,43.31,66736.0,36.4565,36.4902,36.448,36.4902,66736.0
2019-11-07 12:10:00,43.31,43.33,43.3,43.3,121873.0,36.4902,36.507,36.4817,36.4817,121873.0
2019-11-07 12:15:00,43.3,43.31,43.28,43.3,205700.0,36.4817,36.4902,36.4649,36.4817,205700.0
2019-11-07 12:20:00,43.29,43.34,43.29,43.34,107236.0,36.4733,36.5154,36.4733,36.5154,107236.0
2019-11-07 12:25:00,43.34,43.36,43.32,43.36,327883.0,36.5154,36.5323,36.4986,36.5323,327883.0
2019-11-07 12:30:00,43.36,43.37,43.35,43.36,31358.0,36.5323,36.5407,36.5239,36.5323,31358.0
2019-11-07 12:35:00,43.35,43.38,43.34,43.36,36098.0,36.5239,36.5491,36.5154,36.5323,36098.0
2019-11-07 12:40:00,43.36,43.36,43.34,43.35,35923.0,36.5323,36.5323,36.5154,36.5239,35923.0
2019-11-07 12:45:00,43.35,43.36,43.33,43.36,47962.0,36.5239,36.5323,36.507,36.5323,47962.0
2019-11-07 12:50:00,43.36,43.37,43.34,43.36,36732.0,36.5323,36.5407,36.5154,36.5323,36732.0
2019-11-07 12:55:00,43.36,43.38,43.35,43.37,64737.0,36.5323,36.5491,36.5239,36.5407,64737.0
2019-11-07 13:00:00,43.37,43.38,43.36,43.37,71105.0,36.5407,36.5491,36.5323,36.5407,71105.0
2019-11-07 13:05:00,43.36,43.37,43.35,43.37,35994.0,36.5323,36.5407,36.5239,36.5407,35994.0
2019-11-07 13:10:00,43.37,43.38,43.36,43.38,54018.0,36.5407,36.5491,36.5323,36.5491,54018.0
2019-11-07 13:15:00,43.38,43.38,43.36,43.37,38988.0,36.5491,36.5491,36.5323,36.5407,38988.0
2019-11-07 13:20:00,43.37,43.38,43.36,43.36,59336.0,36.5407,36.5491,36.5323,36.5323,59336.0
2019-11-07 13:25:00,43.37,43.37,43.36,43.37,143644.0,36.5407,36.5407,36.5323,36.5407,143644.0
2019-11-07 13:30:00,43.37,43.38,43.36,43.38,103537.0,36.5407,36.5491,36.5323,36.5491,103537.0
2019-11-07 13:35:00,43.38,43.39,43.36,43.38,552660.0,36.5491,36.5576,36.5323,36.5491,552660.0
2019-11-07 13:40:00,43.39,43.39,43.37,43.39,116631.0,36.5576,36.5576,36.5407,36.5576,116631.0
2019-11-07 13:45:00,43.39,43.39,43.37,43.38,43835.0,36.5576,36.5576,36.5407,36.5491,43835.0
2019-11-07 13:50:00,43.38,43.39,43.37,43.38,127214.0,36.5491,36.5576,36.5407,36.5491,127214.0
2019-11-07 13:55:00,43.38,43.38,43.36,43.37,48452.0,36.5491,36.5491,36.5323,36.5407,48452.0
2019-11-07 14:00:00,43.37,43.38,43.36,43.38,87221.0,36.5407,36.5491,36.5323,36.5491,87221.0
2019-11-07 14:05:00,43.38,43.38,43.37,43.38,62563.0,36.5491,36.5491,36.5407,36.5491,62563.0
2019-11-07 14:10:00,43.37,43.39,43.37,43.39,85056.0,36.5407,36.5576,36.5407,36.5576,85056.0
2019-11-07 14:15:00,43.39,43.39,43.37,43.39,45172.0,36.5576,36.5576,36.5407,36.5576,45172.0
2019-11-07 14:20:00,43.38,43.39,43.37,43.37,138256.0,36.5491,36.5576,36.5407,36.5407,138256.0
2019-11-07 14:25:00,43.37,43.38,43.37,43.37,60420.0,36.5407,36.5491,36.5407,36.5407,60420.0
2019-11-07 14:30:00,43.37,43.37,43.36,43.37,58153.0,36.5407,36.5407,36.5323,36.5407,58153.0
2019-11-07 14:35:00,43.37,43.37,43.36,43.36,17034.0,36.5407,36.5407,36.5323,36.5323,17034.0
2019-11-07 14:40:00,43.37,43.38,43.21,43.3,1169166.0,36.5407,36.5491,36.4059,36.4817,1169166.0
2019-11-07 14:45:00,43.3,43.3,43.24,43.25,181170.0,36.4817,36.4817,36.4312,36.4396,181170.0
2019-11-07 14:50:00,43.24,43.27,43.22,43.27,251986.0,36.4312,36.4565,36.4143,36.4565,251986.0
2019-11-07 14:55:00,43.27,43.29,43.27,43.27,77359.0,36.4565,36.4733,36.4565,36.4565,77359.0
2019-11-07 15:00:00,43.27,43.3,43.27,43.3,118240.0,36.4565,36.4817,36.4565,36.4817,118240.0
2019-11-07 15:05:00,43.3,43.3,43.27,43.27,90173.0,36.4817,36.4817,36.4565,36.4565,90173.0
2019-11-07 15:10:00,43.27,43.28,43.23,43.24,89935.0,36.4565,36.4649,36.4228,36.4312,89935.0
2019-11-07 15:15:00,43.24,43.25,43.19,43.2,59348.0,36.4312,36.4396,36.3891,36.3975,59348.0
2019-11-07 15:20:00,43.2,43.21,43.17,43.19,55515.0,36.3975,36.4059,36.3722,36.3891,55515.0
2019-11-07 15:25:00,43.19,43.21,43.18,43.2,94642.0,36.3891,36.4059,36.3806,36.3975,94642.0
2019-11-07 15:30:00,43.2,43.23,43.19,43.23,53639.0,36.3975,36.4228,36.3891,36.4228,53639.0
2019-11-07 15:35:00,43.23,43.25,43.21,43.24,47894.0,36.4228,36.4396,36.4059,36.4312,47894.0
2019-11-07 15:40:00,43.24,43.25,43.2,43.21,189274.0,36.4312,36.4396,36.3975,36.4059,189274.0
2019-11-07 15:45:00,43.22,43.24,43.21,43.22,363379.0,36.4143,36.4312,36.4059,36.4143,363379.0
2019-11-07 15:50:00,43.23,43.24,43.2,43.21,273441.0,36.4228,36.4312,36.3975,36.4059,273441.0
2019-11-07 15:55:00,43.21,43.23,43.18,43.21,456888.0,36.4059,36.4228,36.3806,36.4059,456888.0
2019-11-08 09:30:00,42.92,42.93,42.87,42.9,202967.0,36.1616,36.17,36.1194,36.1447,202967.0
2019-11-08 09:35:00,42.9,42.96,42.89,42.95,182035.0,36.1447,36.1953,36.1363,36.1868,182035.0
2019-11-08 09:40:00,42.95,42.96,42.93,42.96,78233.0,36.1868,36.1953,36.17,36.1953,78233.0
2019-11-08 09:45:00,42.96,42.98,42.94,42.97,116109.0,36.1953,36.2121,36.1784,36.2037,116109.0
2019-11-08 09:50:00,42.97,42.98,42.95,42.95,79068.0,36.2037,36.2121,36.1868,36.1868,79068.0
2019-11-08 09:55:00,42.96,42.97,42.82,42.83,327532.0,36.1953,36.2037,36.0773,36.0857,327532.0
2019-11-08 10:00:00,42.83,42.88,42.78,42.88,418231.0,36.0857,36.1279,36.0436,36.1279,418231.0
2019-11-08 10:05:00,42.87,42.89,42.81,42.83,204693.0,36.1194,36.1363,36.0689,36.0857,204693.0
2019-11-08 10:10:00,42.83,42.86,42.8,42.86,97541.0,36.0857,36.111,36.0605,36.111,97541.0
2019-11-08 10:15:00,42.86,42.88,42.85,42.88,115974.0,36.111,36.1279,36.1026,36.1279,115974.0
2019-11-08 10:20:00,42.88,42.89,42.84,42.85,536480.0,36.1279,36.1363,36.0942,36.1026,536480.0
2019-11-08 10:25:00,42.86,42.9,42.85,42.9,187999.0,36.111,36.1447,36.1026,36.1447,187999.0
2019-11-08 10:30:00,42.9,42.9,42.88,42.89,187570.0,36.1447,36.1447,36.1279,36.1363,187570.0
2019-11-08 10:35:00,42.89,42.9,42.87,42.88,191362.0,36.1363,36.1447,36.1194,36.1279,191362.0
2019-11-08 10:40:00,42.88,42.92,42.87,42.92,74868.0,36.1279,36.1616,36.1194,36.1616,74868.0
2019-11-08 10:45:00,42.92,42.93,42.91,42.92,93170.0,36.1616,36.17,36.1531,36.1616,93170.0
2019-11-08 10:50:00,42.91,42.92,42.9,42.9,55566.0,36.1531,36.1616,36.1447,36.1447,55566.0
2019-11-08 10:55:00,42.91,42.92,42.89,42.91,300548.0,36.1531,36.1616,36.1363,36.1531,300548.0
2019-11-08 11:00:00,42.91,42.94,42.9,42.93,185905.0,36.1531,36.1784,36.1447,36.17,185905.0
2019-11-08 11:05:00,42.93,42.93,42.9,42.91,138099.0,36.17,36.17,36.1447,36.1531,138099.0
2019-11-08 11:10:00,42.91,42.94,42.89,42.91,249919.0,36.1531,36.1784,36.1363,36.1531,249919.0
2019-11-08 11:15:00,42.91,42.91,42.88,42.89,45267.0,36.1531,36.1531,36.1279,36.1363,45267.0
2019-11-08 11:20:00,42.89,42.9,42.86,42.87,340782.0,36.1363,36.1447,36.111,36.1194,340782.0
2019-11-08 11:25:00,42.86,42.87,42.84,42.87,114876.0,36.111,36.1194,36.0942,36.1194,114876.0
2019-11-08 11:30:00,42.86,42.89,42.86,42.88,100123.0,36.111,36.1363,36.111,36.1279,100123.0
2019-11-08 11:35:00,42.89,42.91,42.88,42.9,64639.0,36.1363,36.1531,36.1279,36.1447,64639.0
2019-11-08 11:40:00,42.9,42.91,42.89,42.9,70720.0,36.1447,36.1531,36.1363,36.1447,70720.0
2019-11-08 11:45:00,42.9,42.93,42.9,42.91,32629.0,36.1447,36.17,36.1447,36.1531,32629.0
2019-11-08 11:50:00,42.92,42.92,42.9,42.91,26952.0,36.1616,36.1616,36.1447,36.1531,26952.0
2019-11-08 11:55:00,42.91,42.91,42.89,42.9,45396.0,36.1531,36.1531,36.1363,36.1447,45396.0
2019-11-08 12:00:00,42.9,42.9,42.88,42.89,53704.0,36.1447,36.1447,36.1279,36.1363,53704.0
2019-11-08 12:05:00,42.89,42.91,42.88,42.9,86574.0,36.1363,36.1531,36.1279,36.1447,86574.0
2019-11-08 12:10:00,42.9,42.91,42.89,42.9,343026.0,36.1447,36.1531,36.1363,36.1447,343026.0
2019-11-08 12:15:00,42.9,42.91,42.89,42.9,41529.0,36.1447,36.1531,36.1363,36.1447,41529.0
2019-11-08 12:20:00,42.91,42.91,42.89,42.9,19812.0,36.1531,36.1531,36.1363,36.1447,19812.0
2019-11-08 12:25:00,42.9,42.92,42.89,42.91,749004.0,36.1447,36.1616,36.1363,36.1531,749004.0
2019-11-08 12:30:00,42.92,42.92,42.9,42.91,63579.0,36.1616,36.1616,36.1447,36.1531,63579.0
2019-11-08 12:35:00,42.91,42.91,42.89,42.91,51198.0,36.1531,36.1531,36.1363,36.1531,51198.0
2019-11-08 12:40:00,42.91,42.91,42.88,42.89,39689.0,36.1531,36.1531,36.1279,36.1363,39689.0
2019-11-08 12:45:00,42.89,42.9,42.88,42.89,41080.0,36.1363,36.1447,36.1279,36.1363,41080.0
2019-11-08 12:50:00,42.88,42.9,42.88,42.9,19652.0,36.1279,36.1447,36.1279,36.1447,19652.0
2019-11-08 12:55:00,42.9,42.91,42.89,42.89,46570.0,36.1447,36.1531,36.1363,36.1363,46570.0
2019-11-08 13:00:00,42.9,42.9,42.88,42.88,22483.0,36.1447,36.1447,36.1279,36.1279,22483.0
2019-11-08 13:05:00,42.88,42.89,42.87,42.87,24257.0,36.1279,36.1363,36.1194,36.1194,24257.0
2019-11-08 13:10:00,42.87,42.88,42.86,42.87,42124.0,36.1194,36.1279,36.111,36.1194,42124.0
2019-11-08 13:15:00,42.88,42.89,42.87,42.87,30110.0,36.1279,36.1363,36.1194,36.1194,30110.0
2019-11-08 13:20:00,42.88,42.88,42.85,42.86,163596.0,36.1279,36.1279,36.1026,36.111,163596.0
2019-11-08 13:25:00,42.86,42.86,42.84,42.85,23361.0,36.111,36.111,36.0942,36.1026,23361.0
2019-11-08 13:30:00,42.84,42.85,42.83,42.84,45382.0,36.0942,36.1026,36.0857,36.0942,45382.0
2019-11-08 13:35:00,42.84,42.85,42.82,42.83,40099.0,36.0942,36.1026,36.0773,36.0857,40099.0
2019-11-08 13:40:00,42.83,42.84,42.82,42.83,73873.0,36.0857,36.0942,36.0773,36.0857,73873.0
2019-11-08 13:45:00,42.83,42.84,42.82,42.83,28737.0,36.0857,36.0942,36.0773,36.0857,28737.0
2019-11-08 13:50:00,42.84,42.84,42.81,42.83,85962.0,36.0942,36.0942,36.0689,36.0857,85962.0
2019-11-08 13:55:00,42.83,42.83,42.79,42.8,93965.0,36.0857,36.0857,36.052,36.0605,93965.0
2019-11-08 14:00:00,42.8,42.83,42.8,42.82,35343.0,36.0605,36.0857,36.0605,36.0773,35343.0
2019-11-08 14:05:00,42.82,42.83,42.81,42.83,75401.0,36.0773,36.0857,36.0689,36.0857,75401.0
2019-11-08 14:10:00,42.83,42.84,42.81,42.82,78621.0,36.0857,36.0942,36.0689,36.0773,78621.0
2019-11-08 14:15:00,42.82,42.83,42.81,42.82,54250.0,36.0773,36.0857,36.0689,36.0773,54250.0
2019-11-08 14:20:00,42.81,42.82,42.8,42.81,35407.0,36.0689,36.0773,36.0605,36.0689,35407.0
2019-11-08 14:25:00,42.8,42.82,42.8,42.8,17519.0,36.0605,36.0773,36.0605,36.0605,17519.0
2019-11-08 14:30:00,42.8,42.81,42.78,42.79,55299.0,36.0605,36.0689,36.0436,36.052,55299.0
2019-11-08 14:35:00,42.79,42.8,42.77,42.77,29661.0,36.052,36.0605,36.0352,36.0352,29661.0
2019-11-08 14:40:00,42.78,42.79,42.77,42.78,31421.0,36.0436,36.052,36.0352,36.0436,31421.0
2019-11-08 14:45:00,42.78,42.79,42.75,42.76,85563.0,36.0436,36.052,36.0183,36.0268,85563.0
2019-11-08 14:50:00,42.76,42.77,42.75,42.75,41575.0,36.0268,36.0352,36.0183,36.0183,41575.0
2019-11-08 14:55:00,42.76,42.77,42.75,42.75,56417.0,36.0268,36.0352,36.0183,36.0183,56417.0
2019-11-08 15:00:00,42.76,42.77,42.75,42.77,43705.0,36.0268,36.0352,36.0183,36.0352,43705.0
2019-11-08 15:05:00,42.77,42.79,42.76,42.79,91010.0,36.0352,36.052,36.0268,36.052,91010.0
2019-11-08 15:10:00,42.79,42.81,42.78,42.79,76230.0,36.052,36.0689,36.0436,36.052,76230.0
2019-11-08 15:15:00,42.8,42.8,42.78,42.79,17987.0,36.0605,36.0605,36.0436,36.052,17987.0
2019-11-08 15:20:00,42.78,42.8,42.78,42.79,38801.0,36.0436,36.0605,36.0436,36.052,38801.0
2019-11-08 15:25:00,42.79,42.79,42.77,42.78,31749.0,36.052,36.052,36.0352,36.0436,31749.0
2019-11-08 15:30:00,42.77,42.79,42.76,42.79,119196.0,36.0352,36.052,36.0268,36.052,119196.0
2019-11-08 15:35:00,42.78,42.8,42.78,42.79,177034.0,36.0436,36.0605,36.0436,36.052,177034.0
2019-11-08 15:40:00,42.79,42.81,42.78,42.81,49018.0,36.052,36.0689,36.0436,36.0689,49018.0
2019-11-08 15:45:00,42.81,42.81,42.79,42.8,62400.0,36.0689,36.0689,36.052,36.0605,62400.0
2019-11-08 15:50:00,42.8,42.82,42.78,42.81,184383.0,36.0605,36.0773,36.0436,36.0689,184383.0
2019-11-08 15:55:00,42.82,42.85,42.8,42.84,294339.0,36.0773,36.1026,36.0605,36.0942,294339.0
2019-11-11 09:30:00,42.35,42.4,42.32,42.4,348145.0,35.6813,35.7235,35.6561,35.7235,348145.0
2019-11-11 09:35:00,42.4,42.43,42.38,42.43,136067.0,35.7235,35.7487,35.7066,35.7487,136067.0
2019-11-11 09:40:00,42.43,42.43,42.39,42.4,102913.0,35.7487,35.7487,35.715,35.7235,102913.0
2019-11-11 09:45:00,42.4,42.45,42.39,42.45,86302.0,35.7235,35.7656,35.715,35.7656,86302.0
2019-11-11 09:50:00,42.44,42.46,42.44,42.45,73530.0,35.7572,35.774,35.7572,35.7656,73530.0
2019-11-11 09:55:00,42.45,42.49,42.44,42.48,496257.0,35.7656,35.7993,35.7572,35.7909,496257.0
2019-11-11 10:00:00,42.49,42.5,42.48,42.48,199906.0,35.7993,35.8077,35.7909,35.7909,199906.0
2019-11-11 10:05:00,42.49,42.49,42.47,42.48,191349.0,35.7993,35.7993,35.7824,35.7909,191349.0
2019-11-11 10:10:00,42.49,42.51,42.48,42.5,120786.0,35.7993,35.8161,35.7909,35.8077,120786.0
2019-11-11 10:15:00,42.51,42.52,42.49,42.49,49777.0,35.8161,35.8246,35.7993,35.7993,49777.0
2019-11-11 10:20:00,42.5,42.51,42.48,42.5,65965.0,35.8077,35.8161,35.7909,35.8077,65965.0
2019-11-11 10:25:00,42.51,42.52,42.48,42.48,45043.0,35.8161,35.8246,35.7909,35.7909,45043.0
2019-11-11 10:30:00,42.49,42.5,42.48,42.48,48803.0,35.7993,35.8077,35.7909,35.7909,48803.0
2019-11-11 10:35:00,42.49,42.5,42.48,42.5,106822.0,35.7993,35.8077,35.7909,35.8077,106822.0
2019-11-11 10:40:00,42.5,42.51,42.49,42.5,72658.0,35.8077,35.8161,35.7993,35.8077,72658.0
2019-11-11 10:45:00,42.49,42.51,42.48,42.48,52904.0,35.7993,35.8161,35.7909,35.7909,52904.0
2019-11-11 10:50:00,42.48,42.51,42.48,42.5,48860.0,35.7909,35.8161,35.7909,35.8077,48860.0
2019-11-11 10:55:00,42.51,42.51,42.49,42.5,86191.0,35.8161,35.8161,35.7993,35.8077,86191.0
2019-11-11 11:00:00,42.5,42.54,42.49,42.54,207535.0,35.8077,35.8414,35.7993,35.8414,207535.0
2019-11-11 11:05:00,42.54,42.54,42.52,42.53,118121.0,35.8414,35.8414,35.8246,35.833,118121.0
2019-11-11 11:10:00,42.54,42.55,42.52,42.54,76374.0,35.8414,35.8498,35.8246,35.8414,76374.0
2019-11-11 11:15:00,42.54,42.54,42.52,42.53,41768.0,35.8414,35.8414,35.8246,35.833,41768.0
2019-11-11 11:20:00,42.53,42.54,42.51,42.52,128030.0,35.833,35.8414,35.8161,35.8246,128030.0
2019-11-11 11:25:00,42.52,42.53,42.49,42.52,715680.0,35.8246,35.833,35.7993,35.8246,715680.0
2019-11-11 11:30:00,42.52,42.53,42.51,42.52,89427.0,35.8246,35.833,35.8161,35.8246,89427.0
2019-11-11 11:35:00,42.53,42.55,42.52,42.54,277843.0,35.833,35.8498,35.8246,35.8414,277843.0
2019-11-11 11:40:00,42.53,42.55,42.52,42.55,25279.0,35.833,35.8498,35.8246,35.8498,25279.0
2019-11-11 11:45:00,42.54,42.56,42.54,42.55,37196.0,35.8414,35.8583,35.8414,35.8498,37196.0
2019-11-11 11:50:00,42.54,42.55,42.53,42.54,28860.0,35.8414,35.8498,35.833,35.8414,28860.0
2019-11-11 11:55:00,42.54,42.56,42.53,42.55,47372.0,35.8414,35.8583,35.833,35.8498,47372.0
2019-11-11 12:00:00,42.55,42.56,42.54,42.55,35502.0,35.8498,35.8583,35.8414,35.8498,35502.0
2019-11-11 12:05:00,42.54,42.55,42.53,42.53,37589.0,35.8414,35.8498,35.833,35.833,37589.0
2019-11-11 12:10:00,42.54,42.55,42.53,42.55,16891.0,35.8414,35.8498,35.833,35.8498,16891.0
2019-11-11 12:15:00,42.55,42.56,42.54,42.56,14370.0,35.8498,35.8583,35.8414,35.8583,14370.0
2019-11-11 12:20:00,42.55,42.56,42.53,42.54,54290.0,35.8498,35.8583,35.833,35.8414,54290.0
2019-11-11 12:25:00,42.54,42.56,42.53,42.55,18018.0,35.8414,35.8583,35.833,35.8498,18018.0
2019-11-11 12:30:00,42.54,42.55,42.54,42.54,14081.0,35.8414,35.8498,35.8414,35.8414,14081.0
2019-11-11 12:35:00,42.54,42.56,42.54,42.55,11883.0,35.8414,35.8583,35.8414,35.8498,11883.0
2019-11-11 12:40:00,42.55,42.56,42.55,42.56,27717.0,35.8498,35.8583,35.8498,35.8583,27717.0
2019-11-11 12:45:00,42.55,42.56,42.55,42.55,34864.0,35.8498,35.8583,35.8498,35.8498,34864.0
2019-11-11 12:50:00,42.55,42.56,42.55,42.55,159442.0,35.8498,35.8583,35.8498,35.8498,159442.0
2019-11-11 12:55:00,42.55,42.56,42.55,42.56,25222.0,35.8498,35.8583,35.8498,35.8583,25222.0
2019-11-11 13:00:00,42.55,42.56,42.55,42.55,36599.0,35.8498,35.8583,35.8498,35.8498,36599.0
2019-11-11 13:05:00,42.55,42.56,42.55,42.55,10282.0,35.8498,35.8583,35.8498,35.8498,10282.0
2019-11-11 13:10:00,42.55,42.56,42.54,42.55,41393.0,35.8498,35.8583,35.8414,35.8498,41393.0
2019-11-11 13:15:00,42.55,42.57,42.54,42.56,27580.0,35.8498,35.8667,35.8414,35.8583,27580.0
2019-11-11 13:20:00,42.56,42.58,42.55,42.58,36229.0,35.8583,35.8751,35.8498,35.8751,36229.0
2019-11-11 13:25:00,42.58,42.58,42.57,42.58,10445.0,35.8751,35.8751,35.8667,35.8751,10445.0
2019-11-11 13:30:00,42.57,42.59,42.57,42.59,70749.0,35.8667,35.8835,35.8667,35.8835,70749.0
2019-11-11 13:35:00,42.58,42.59,42.58,42.59,32607.0,35.8751,35.8835,35.8751,35.8835,32607.0
2019-11-11 13:40:00,42.59,42.6,42.58,42.59,21933.0,35.8835,35.892,35.8751,35.8835,21933.0
2019-11-11 13:45:00,42.6,42.6,42.59,42.6,15722.0,35.892,35.892,35.8835,35.892,15722.0
2019-11-11 13:50:00,42.6,42.62,42.59,42.61,38107.0,35.892,35.9088,35.8835,35.9004,38107.0
2019-11-11 13:55:00,42.6,42.63,42.6,42.6,340657.0,35.892,35.9172,35.892,35.892,340657.0
2019-11-11 14:00:00,42.61,42.61,42.6,42.61,14620.0,35.9004,35.9004,35.892,35.9004,14620.0
2019-11-11 14:05:00,42.61,42.62,42.6,42.62,25333.0,35.9004,35.9088,35.892,35.9088,25333.0
2019-11-11 14:10:00,42.62,42.62,42.61,42.62,14706.0,35.9088,35.9088,35.9004,35.9088,14706.0
2019-11-11 14:15:00,42.62,42.63,42.61,42.63,26242.0,35.9088,35.9172,35.9004,35.9172,26242.0
2019-11-11 14:20:00,42.63,42.63,42.6,42.61,50749.0,35.9172,35.9172,35.892,35.9004,50749.0
2019-11-11 14:25:00,42.6,42.62,42.6,42.61,27489.0,35.892,35.9088,35.892,35.9004,27489.0
2019-11-11 14:30:00,42.6,42.63,42.6,42.63,53673.0,35.892,35.9172,35.892,35.9172,53673.0
2019-11-11 14:35:00,42.62,42.62,42.6,42.6,18286.0,35.9088,35.9088,35.892,35.892,18286.0
2019-11-11 14:40:00,42.6,42.61,42.59,42.59,23934.0,35.892,35.9004,35.8835,35.8835,23934.0
2019-11-11 14:45:00,42.6,42.61,42.59,42.59,53982.0,35.892,35.9004,35.8835,35.8835,53982.0
2019-11-11 14:50:00,42.59,42.61,42.59,42.59,26554.0,35.8835,35.9004,35.8835,35.8835,26554.0
2019-11-11 14:55:00,42.6,42.61,42.59,42.61,42466.0,35.892,35.9004,35.8835,35.9004,42466.0
2019-11-11 15:00:00,42.6,42.61,42.6,42.61,21330.0,35.892,35.9004,35.892,35.9004,21330.0
2019-11-11 15:05:00,42.61,42.61,42.6,42.61,21615.0,35.9004,35.9004,35.892,35.9004,21615.0
2019-11-11 15:10:00,42.6,42.61,42.6,42.6,23673.0,35.892,35.9004,35.892,35.892,23673.0
2019-11-11 15:15:00,42.6,42.61,42.59,42.59,127263.0,35.892,35.9004,35.8835,35.8835,127263.0
2019-11-11 15:20:00,42.6,42.61,42.59,42.6,38834.0,35.892,35.9004,35.8835,35.892,38834.0
2019-11-11 15:25:00,42.59,42.61,42.58,42.6,48174.0,35.8835,35.9004,35.8751,35.892,48174.0
2019-11-11 15:30:00,42.6,42.61,42.59,42.59,50183.0,35.892,35.9004,35.8835,35.8835,50183.0
2019-11-11 15:35:00,42.6,42.6,42.59,42.59,39361.0,35.892,35.892,35.8835,35.8835,39361.0
2019-11-11 15:40:00,42.59,42.6,42.58,42.59,48257.0,35.8835,35.892,35.8751,35.8835,48257.0
2019-11-11 15:45:00,42.59,42.59,42.57,42.58,46830.0,35.8835,35.8835,35.8667,35.8751,46830.0
2019-11-11 15:50:00,42.58,42.58,42.57,42.58,70024.0,35.8751,35.8751,35.8667,35.8751,70024.0
2019-11-11 15:55:00,42.58,42.6,42.57,42.59,345181.0,35.8751,35.892,35.8667,35.8835,345181.0
2019-11-12 09:30:00,42.39,42.42,42.36,42.39,246396.0,35.715,35.7403,35.6898,35.715,246396.0
2019-11-12 09:35:00,42.39,42.41,42.39,42.39,148193.0,35.715,35.7319,35.715,35.715,148193.0
2019-11-12 09:40:00,42.39,42.39,42.33,42.34,150368.0,35.715,35.715,35.6645,35.6729,150368.0
2019-11-12 09:45:00,42.34,42.37,42.33,42.36,92131.0,35.6729,35.6982,35.6645,35.6898,92131.0
2019-11-12 09:50:00,42.37,42.37,42.34,42.35,179329.0,35.6982,35.6982,35.6729,35.6813,179329.0
2019-11-12 09:55:00,42.35,42.36,42.34,42.35,136521.0,35.6813,35.6898,35.6729,35.6813,136521.0
2019-11-12 10:00:00,42.35,42.37,42.35,42.36,125127.0,35.6813,35.6982,35.6813,35.6898,125127.0
2019-11-12 10:05:00,42.35,42.38,42.35,42.37,37216.0,35.6813,35.7066,35.6813,35.6982,37216.0
2019-11-12 10:10:00,42.37,42.38,42.36,42.36,40665.0,35.6982,35.7066,35.6898,35.6898,40665.0
2019-11-12 10:15:00,42.37,42.39,42.37,42.39,264716.0,35.6982,35.715,35.6982,35.715,264716.0
2019-11-12 10:20:00,42.39,42.4,42.38,42.4,195595.0,35.715,35.7235,35.7066,35.7235,195595.0
2019-11-12 10:25:00,42.4,42.41,42.39,42.41,400226.0,35.7235,35.7319,35.715,35.7319,400226.0
2019-11-12 10:30:00,42.4,42.41,42.39,42.4,208350.0,35.7235,35.7319,35.715,35.7235,208350.0
2019-11-12 10:35:00,42.4,42.4,42.39,42.4,115928.0,35.7235,35.7235,35.715,35.7235,115928.0
2019-11-12 10:40:00,42.39,42.41,42.38,42.4,318274.0,35.715,35.7319,35.7066,35.7235,318274.0
2019-11-12 10:45:00,42.4,42.41,42.39,42.4,103859.0,35.7235,35.7319,35.715,35.7235,103859.0
2019-11-12 10:50:00,42.41,42.41,42.39,42.41,88483.0,35.7319,35.7319,35.715,35.7319,88483.0
2019-11-12 10:55:00,42.41,42.42,42.41,42.41,74296.0,35.7319,35.7403,35.7319,35.7319,74296.0
2019-11-12 11:00:00,42.41,42.42,42.4,42.41,125308.0,35.7319,35.7403,35.7235,35.7319,125308.0
2019-11-12 11:05:00,42.4,42.42,42.39,42.42,83753.0,35.7235,35.7403,35.715,35.7403,83753.0
2019-11-12 11:10:00,42.41,42.43,42.41,42.42,240364.0,35.7319,35.7487,35.7319,35.7403,240364.0
2019-11-12 11:15:00,42.42,42.45,42.42,42.45,70936.0,35.7403,35.7656,35.7403,35.7656,70936.0
2019-11-12 11:20:00,42.45,42.45,42.43,42.43,140779.0,35.7656,35.7656,35.7487,35.7487,140779.0
2019-11-12 11:25:00,42.43,42.43,42.38,42.38,82226.0,35.7487,35.7487,35.7066,35.7066,82226.0
2019-11-12 11:30:00,42.39,42.41,42.37,42.41,112071.0,35.715,35.7319,35.6982,35.7319,112071.0
2019-11-12 11:35:00,42.41,42.42,42.39,42.4,33176.0,35.7319,35.7403,35.715,35.7235,33176.0
2019-11-12 11:40:00,42.4,42.41,42.39,42.41,44245.0,35.7235,35.7319,35.715,35.7319,44245.0
2019-11-12 11:45:00,42.41,42.41,42.36,42.38,419500.0,35.7319,35.7319,35.6898,35.7066,419500.0
2019-11-12 11:50:00,42.38,42.39,42.35,42.37,122313.0,35.7066,35.715,35.6813,35.6982,122313.0
2019-11-12 11:55:00,42.37,42.37,42.33,42.34,54917.0,35.6982,35.6982,35.6645,35.6729,54917.0
2019-11-12 12:00:00,42.34,42.36,42.32,42.34,509287.0,35.6729,35.6898,35.6561,35.6729,509287.0
2019-11-12 12:05:00,42.33,42.35,42.32,42.34,89568.0,35.6645,35.6813,35.6561,35.6729,89568.0
2019-11-12 12:10:00,42.33,42.37,42.32,42.36,26285.0,35.6645,35.6982,35.6561,35.6898,26285.0
2019-11-12 12:15:00,42.35,42.35,42.32,42.33,75753.0,35.6813,35.6813,35.6561,35.6645,75753.0
2019-11-12 12:20:00,42.33,42.35,42.32,42.34,39118.0,35.6645,35.6813,35.6561,35.6729,39118.0
2019-11-12 12:25:00,42.34,42.36,42.33,42.34,69751.0,35.6729,35.6898,35.6645,35.6729,69751.0
2019-11-12 12:30:00,42.33,42.36,42.33,42.34,97213.0,35.6645,35.6898,35.6645,35.6729,97213.0
2019-11-12 12:35:00,42.34,42.35,42.34,42.34,40632.0,35.6729,35.6813,35.6729,35.6729,40632.0
2019-11-12 12:40:00,42.35,42.36,42.33,42.34,73911.0,35.6813,35.6898,35.6645,35.6729,73911.0
2019-11-12 12:45:00,42.33,42.34,42.3,42.3,146107.0,35.6645,35.6729,35.6392,35.6392,146107.0
2019-11-12 12:50:00,42.3,42.31,42.27,42.31,93261.0,35.6392,35.6476,35.6139,35.6476,93261.0
2019-11-12 12:55:00,42.31,42.36,42.31,42.35,70150.0,35.6476,35.6898,35.6476,35.6813,70150.0
2019-11-12 13:00:00,42.35,42.37,42.34,42.37,33699.0,35.6813,35.6982,35.6729,35.6982,33699.0
2019-11-12 13:05:00,42.36,42.38,42.36,42.37,54778.0,35.6898,35.7066,35.6898,35.6982,54778.0
2019-11-12 13:10:00,42.37,42.38,42.35,42.35,71416.0,35.6982,35.7066,35.6813,35.6813,71416.0
2019-11-12 13:15:00,42.35,42.36,42.33,42.34,30426.0,35.6813,35.6898,35.6645,35.6729,30426.0
2019-11-12 13:20:00,42.34,42.35,42.31,42.33,101692.0,35.6729,35.6813,35.6476,35.6645,101692.0
2019-11-12 13:25:00,42.33,42.33,42.3,42.3,13088.0,35.6645,35.6645,35.6392,35.6392,13088.0
2019-11-12 13:30:00,42.31,42.32,42.3,42.31,24818.0,35.6476,35.6561,35.6392,35.6476,24818.0
2019-11-12 13:35:00,42.32,42.32,42.3,42.32,18833.0,35.6561,35.6561,35.6392,35.6561,18833.0
2019-11-12 13:40:00,42.31,42.32,42.3,42.3,40268.0,35.6476,35.6561,35.6392,35.6392,40268.0
2019-11-12 13:45:00,42.3,42.33,42.29,42.32,90214.0,35.6392,35.6645,35.6308,35.6561,90214.0
2019-11-12 13:50:00,42.33,42.33,42.3,42.31,20355.0,35.6645,35.6645,35.6392,35.6476,20355.0
2019-11-12 13:55:00,42.32,42.32,42.3,42.3,13622.0,35.6561,35.6561,35.6392,35.6392,13622.0
2019-11-12 14:00:00,42.3,42.3,42.26,42.27,44111.0,35.6392,35.6392,35.6055,35.6139,44111.0
2019-11-12 14:05:00,42.27,42.27,42.25,42.25,49619.0,35.6139,35.6139,35.5971,35.5971,49619.0
2019-11-12 14:10:00,42.26,42.26,42.23,42.23,72109.0,35.6055,35.6055,35.5802,35.5802,72109.0
2019-11-12 14:15:00,42.22,42.25,42.21,42.24,26495.0,35.5718,35.5971,35.5634,35.5886,26495.0
2019-11-12 14:20:00,42.25,42.26,42.24,42.26,51752.0,35.5971,35.6055,35.5886,35.6055,51752.0
2019-11-12 14:25:00,42.26,42.26,42.24,42.26,48683.0,35.6055,35.6055,35.5886,35.6055,48683.0
2019-11-12 14:30:00,42.26,42.29,42.25,42.28,180163.0,35.6055,35.6308,35.5971,35.6223,180163.0
2019-11-12 14:35:00,42.29,42.29,42.26,42.27,154498.0,35.6308,35.6308,35.6055,35.6139,154498.0
2019-11-12 14:40:00,42.26,42.27,42.25,42.26,61914.0,35.6055,35.6139,35.5971,35.6055,61914.0
2019-11-12 14:45:00,42.26,42.27,42.25,42.25,47569.0,35.6055,35.6139,35.5971,35.5971,47569.0
2019-11-12 14:50:00,42.24,42.25,42.22,42.22,93733.0,35.5886,35.5971,35.5718,35.5718,93733.0
2019-11-12 14:55:00,42.22,42.24,42.21,42.23,36824.0,35.5718,35.5886,35.5634,35.5802,36824.0
2019-11-12 15:00:00,42.24,42.26,42.24,42.25,75086.0,35.5886,35.6055,35.5886,35.5971,75086.0
2019-11-12 15:05:00,42.25,42.27,42.25,42.26,60966.0,35.5971,35.6139,35.5971,35.6055,60966.0
2019-11-12 15:10:00,42.26,42.26,42.24,42.25,56894.0,35.6055,35.6055,35.5886,35.5971,56894.0
2019-11-12 15:15:00,42.25,42.25,42.24,42.25,16777.0,35.5971,35.5971,35.5886,35.5971,16777.0
2019-11-12 15:20:00,42.25,42.26,42.24,42.25,71499.0,35.5971,35.6055,35.5886,35.5971,71499.0
2019-11-12 15:25:00,42.26,42.26,42.24,42.25,55173.0,35.6055,35.6055,35.5886,35.5971,55173.0
2019-11-12 15:30:00,42.25,42.27,42.25,42.26,47745.0,35.5971,35.6139,35.5971,35.6055,47745.0
2019-11-12 15:35:00,42.25,42.26,42.25,42.25,22464.0,35.5971,35.6055,35.5971,35.5971,22464.0
2019-11-12 15:40:00,42.26,42.27,42.25,42.27,84046.0,35.6055,35.6139,35.5971,35.6139,84046.0
2019-11-12 15:45:00,42.27,42.28,42.24,42.27,256685.0,35.6139,35.6223,35.5886,35.6139,256685.0
2019-11-12 15:50:00,42.27,42.28,42.25,42.27,181726.0,35.6139,35.6223,35.5971,35.6139,181726.0
2019-11-12 15:55:00,42.27,42.28,42.26,42.28,236159.0,35.6139,35.6223,35.6055,35.6223,236159.0
2019-11-13 09:30:00,41.89,41.98,41.87,41.98,189277.0,35.2938,35.3696,35.2769,35.3696,189277.0
2019-11-13 09:35:00,41.97,42.0,41.97,41.99,140624.0,35.3612,35.3864,35.3612,35.378,140624.0
2019-11-13 09:40:00,41.99,42.0,41.97,41.98,278032.0,35.378,35.3864,35.3612,35.3696,278032.0
2019-11-13 09:45:00,41.97,41.99,41.95,41.96,98086.0,35.3612,35.378,35.3443,35.3527,98086.0
2019-11-13 09:50:00,41.95,41.97,41.94,41.95,44259.0,35.3443,35.3612,35.3359,35.3443,44259.0
2019-11-13 09:55:00,41.95,41.98,41.94,41.98,144004.0,35.3443,35.3696,35.3359,35.3696,144004.0
2019-11-13 10:00:00,41.98,42.02,41.96,42.01,162833.0,35.3696,35.4033,35.3527,35.3949,162833.0
2019-11-13 10:05:00,42.01,42.02,42.0,42.01,80809.0,35.3949,35.4033,35.3864,35.3949,80809.0
2019-11-13 10:10:00,42.01,42.02,41.99,42.0,238572.0,35.3949,35.4033,35.378,35.3864,238572.0
2019-11-13 10:15:00,42.0,42.01,41.98,42.01,123435.0,35.3864,35.3949,35.3696,35.3949,123435.0
2019-11-13 10:20:00,42.01,42.03,41.99,42.0,121883.0,35.3949,35.4117,35.378,35.3864,121883.0
2019-11-13 10:25:00,42.0,42.01,41.98,42.0,28189.0,35.3864,35.3949,35.3696,35.3864,28189.0
2019-11-13 10:30:00,42.0,42.02,41.97,41.98,177255.0,35.3864,35.4033,35.3612,35.3696,177255.0
2019-11-13 10:35:00,41.98,42.03,41.97,42.03,114341.0,35.3696,35.4117,35.3612,35.4117,114341.0
2019-11-13 10:40:00,42.03,42.03,42.01,42.01,70831.0,35.4117,35.4117,35.3949,35.3949,70831.0
2019-11-13 10:45:00,42.01,42.03,42.0,42.01,55985.0,35.3949,35.4117,35.3864,35.3949,55985.0
2019-11-13 10:50:00,42.0,42.02,42.0,42.0,69018.0,35.3864,35.4033,35.3864,35.3864,69018.0
2019-11-13 10:55:00,42.01,42.01,41.98,42.0,72645.0,35.3949,35.3949,35.3696,35.3864,72645.0
2019-11-13 11:00:00,42.01,42.02,41.99,42.0,74600.0,35.3949,35.4033,35.378,35.3864,74600.0
2019-11-13 11:05:00,41.99,42.0,41.98,41.99,75795.0,35.378,35.3864,35.3696,35.378,75795.0
2019-11-13 11:10:00,41.98,41.99,41.96,41.97,175285.0,35.3696,35.378,35.3527,35.3612,175285.0
2019-11-13 11:15:00,41.98,42.0,41.97,41.99,160523.0,35.3696,35.3864,35.3612,35.378,160523.0
2019-11-13 11:20:00,42.0,42.01,41.99,42.0,57047.0,35.3864,35.3949,35.378,35.3864,57047.0
2019-11-13 11:25:00,41.99,42.0,41.98,41.98,90288.0,35.378,35.3864,35.3696,35.3696,90288.0
2019-11-13 11:30:00,41.99,42.01,41.98,42.01,68314.0,35.378,35.3949,35.3696,35.3949,68314.0
2019-11-13 11:35:00,42.01,42.01,41.99,42.0,172538.0,35.3949,35.3949,35.378,35.3864,172538.0
2019-11-13 11:40:00,42.0,42.03,41.99,42.02,70804.0,35.3864,35.4117,35.378,35.4033,70804.0
2019-11-13 11:45:00,42.02,42.02,42.0,42.01,58215.0,35.4033,35.4033,35.3864,35.3949,58215.0
2019-11-13 11:50:00,42.02,42.02,42.01,42.01,33386.0,35.4033,35.4033,35.3949,35.3949,33386.0
2019-11-13 11:55:00,42.02,42.03,42.0,42.02,57257.0,35.4033,35.4117,35.3864,35.4033,57257.0
2019-11-13 12:00:00,42.02,42.03,42.01,42.03,63869.0,35.4033,35.4117,35.3949,35.4117,63869.0
2019-11-13 12:05:00,42.03,42.03,42.01,42.02,226248.0,35.4117,35.4117,35.3949,35.4033,226248.0
2019-11-13 12:10:00,42.02,42.04,42.0,42.03,99287.0,35.4033,35.4201,35.3864,35.4117,99287.0
2019-11-13 12:15:00,42.03,42.04,42.03,42.04,20955.0,35.4117,35.4201,35.4117,35.4201,20955.0
2019-11-13 12:20:00,42.03,42.06,42.03,42.06,91364.0,35.4117,35.437,35.4117,35.437,91364.0
2019-11-13 12:25:00,42.05,42.06,42.03,42.05,47627.0,35.4286,35.437,35.4117,35.4286,47627.0
2019-11-13 12:30:00,42.04,42.05,42.04,42.05,39905.0,35.4201,35.4286,35.4201,35.4286,39905.0
2019-11-13 12:35:00,42.05,42.07,42.05,42.06,21249.0,35.4286,35.4454,35.4286,35.437,21249.0
2019-11-13 12:40:00,42.06,42.09,42.06,42.07,338546.0,35.437,35.4623,35.437,35.4454,338546.0
2019-11-13 12:45:00,42.07,42.07,42.05,42.07,147035.0,35.4454,35.4454,35.4286,35.4454,147035.0
2019-11-13 12:50:00,42.06,42.08,42.04,42.05,41858.0,35.437,35.4538,35.4201,35.4286,41858.0
2019-11-13 12:55:00,42.05,42.05,42.03,42.04,43944.0,35.4286,35.4286,35.4117,35.4201,43944.0
2019-11-13 13:00:00,42.04,42.05,42.03,42.05,70685.0,35.4201,35.4286,35.4117,35.4286,70685.0
2019-11-13 13:05:00,42.05,42.06,42.04,42.05,29344.0,35.4286,35.437,35.4201,35.4286,29344.0
2019-11-13 13:10:00,42.05,42.06,42.04,42.04,25254.0,35.4286,35.437,35.4201,35.4201,25254.0
2019-11-13 13:15:00,42.05,42.05,42.03,42.04,33492.0,35.4286,35.4286,35.4117,35.4201,33492.0
2019-11-13 13:20:00,42.05,42.05,42.02,42.02,12240.0,35.4286,35.4286,35.4033,35.4033,12240.0
2019-11-13 13:25:00,42.03,42.04,42.01,42.03,28713.0,35.4117,35.4201,35.3949,35.4117,28713.0
2019-11-13 13:30:00,42.03,42.04,42.03,42.04,32001.0,35.4117,35.4201,35.4117,35.4201,32001.0
2019-11-13 13:35:00,42.04,42.05,42.02,42.03,43457.0,35.4201,35.4286,35.4033,35.4117,43457.0
2019-11-13 13:40:00,42.03,42.04,42.03,42.04,17789.0,35.4117,35.4201,35.4117,35.4201,17789.0
2019-11-13 13:45:00,42.03,42.04,42.03,42.04,22271.0,35.4117,35.4201,35.4117,35.4201,22271.0
2019-11-13 13:50:00,42.04,42.05,42.04,42.05,23806.0,35.4201,35.4286,35.4201,35.4286,23806.0
2019-11-13 13:55:00,42.05,42.05,41.9,41.95,770970.0,35.4286,35.4286,35.3022,35.3443,770970.0
2019-11-13 14:00:00,41.95,41.97,41.91,41.96,119872.0,35.3443,35.3612,35.3106,35.3527,119872.0
2019-11-13 14:05:00,41.96,41.97,41.93,41.96,50963.0,35.3527,35.3612,35.3275,35.3527,50963.0
2019-11-13 14:10:00,41.96,41.96,41.91,41.92,75379.0,35.3527,35.3527,35.3106,35.319,75379.0
2019-11-13 14:15:00,41.93,41.93,41.89,41.91,361559.0,35.3275,35.3275,35.2938,35.3106,361559.0
2019-11-13 14:20:00,41.91,41.92,41.89,41.9,61750.0,35.3106,35.319,35.2938,35.3022,61750.0
2019-11-13 14:25:00,41.9,41.91,41.88,41.9,79332.0,35.3022,35.3106,35.2853,35.3022,79332.0
2019-11-13 14:30:00,41.9,41.92,41.89,41.9,44912.0,35.3022,35.319,35.2938,35.3022,44912.0
2019-11-13 14:35:00,41.9,41.92,41.9,41.91,19986.0,35.3022,35.319,35.3022,35.3106,19986.0
2019-11-13 14:40:00,41.91,41.95,41.91,41.93,56785.0,35.3106,35.3443,35.3106,35.3275,56785.0
2019-11-13 14:45:00,41.94,41.94,41.91,41.92,17917.0,35.3359,35.3359,35.3106,35.319,17917.0
2019-11-13 14:50:00,41.92,41.93,41.91,41.93,54751.0,35.319,35.3275,35.3106,35.3275,54751.0
2019-11-13 14:55:00,41.92,41.96,41.92,41.96,24702.0,35.319,35.3527,35.319,35.3527,24702.0
2019-11-13 15:00:00,41.96,41.99,41.95,41.97,158007.0,35.3527,35.378,35.3443,35.3612,158007.0
2019-11-13 15:05:00,41.99,42.01,41.99,42.01,72741.0,35.378,35.3949,35.378,35.3949,72741.0
2019-11-13 15:10:00,42.01,42.01,41.99,42.0,42171.0,35.3949,35.3949,35.378,35.3864,42171.0
2019-11-13 15:15:00,42.0,42.0,41.98,41.99,47058.0,35.3864,35.3864,35.3696,35.378,47058.0
2019-11-13 15:20:00,42.0,42.01,41.98,41.99,27180.0,35.3864,35.3949,35.3696,35.378,27180.0
2019-11-13 15:25:00,41.99,42.01,41.99,42.01,21161.0,35.378,35.3949,35.378,35.3949,21161.0
2019-11-13 15:30:00,42.0,42.02,41.98,42.01,94315.0,35.3864,35.4033,35.3696,35.3949,94315.0
2019-11-13 15:35:00,42.01,42.02,41.99,42.0,116776.0,35.3949,35.4033,35.378,35.3864,116776.0
2019-11-13 15:40:00,42.0,42.02,41.99,42.02,74824.0,35.3864,35.4033,35.378,35.4033,74824.0
2019-11-13 15:45:00,42.02,42.03,41.99,42.01,69781.0,35.4033,35.4117,35.378,35.3949,69781.0
2019-11-13 15:50:00,42.0,42.0,41.98,42.0,155515.0,35.3864,35.3864,35.3696,35.3864,155515.0
2019-11-13 15:55:00,42.0,42.03,41.99,42.01,394279.0,35.3864,35.4117,35.378,35.3949,394279.0
2019-11-14 09:30:00,41.96,42.0,41.95,41.99,438997.0,35.3527,35.3864,35.3443,35.378,438997.0
2019-11-14 09:35:00,42.0,42.03,41.99,42.03,52581.0,35.3864,35.4117,35.378,35.4117,52581.0
2019-11-14 09:40:00,42.02,42.03,42.0,42.0,59086.0,35.4033,35.4117,35.3864,35.3864,59086.0
2019-11-14 09:45:00,42.0,42.02,41.99,42.02,41256.0,35.3864,35.4033,35.378,35.4033,41256.0
2019-11-14 09:50:00,42.01,42.03,42.0,42.02,90911.0,35.3949,35.4117,35.3864,35.4033,90911.0
2019-11-14 09:55:00,42.04,42.04,42.01,42.02,95544.0,35.4201,35.4201,35.3949,35.4033,95544.0
2019-11-14 10:00:00,42.03,42.06,42.02,42.06,121294.0,35.4117,35.437,35.4033,35.437,121294.0
2019-11-14 10:05:00,42.06,42.08,42.04,42.06,51796.0,35.437,35.4538,35.4201,35.437,51796.0
2019-11-14 10:10:00,42.06,42.07,42.05,42.07,60068.0,35.437,35.4454,35.4286,35.4454,60068.0
2019-11-14 10:15:00,42.07,42.08,42.06,42.08,63355.0,35.4454,35.4538,35.437,35.4538,63355.0
2019-11-14 10:20:00,42.08,42.09,42.05,42.06,78889.0,35.4538,35.4623,35.4286,35.437,78889.0
2019-11-14 10:25:00,42.06,42.06,42.03,42.04,36464.0,35.437,35.437,35.4117,35.4201,36464.0
2019-11-14 10:30:00,42.03,42.04,42.01,42.02,71783.0,35.4117,35.4201,35.3949,35.4033,71783.0
2019-11-14 10:35:00,42.03,42.04,42.01,42.02,106171.0,35.4117,35.4201,35.3949,35.4033,106171.0
2019-11-14 10:40:00,42.02,42.03,42.01,42.01,44827.0,35.4033,35.4117,35.3949,35.3949,44827.0
2019-11-14 10:45:00,42.01,42.02,41.99,42.0,97956.0,35.3949,35.4033,35.378,35.3864,97956.0
2019-11-14 10:50:00,42.01,42.02,41.98,41.98,93320.0,35.3949,35.4033,35.3696,35.3696,93320.0
2019-11-14 10:55:00,41.99,41.99,41.94,41.94,104858.0,35.378,35.378,35.3359,35.3359,104858.0
2019-11-14 11:00:00,41.94,41.98,41.94,41.98,95971.0,35.3359,35.3696,35.3359,35.3696,95971.0
2019-11-14 11:05:00,41.98,41.99,41.97,41.98,50668.0,35.3696,35.378,35.3612,35.3696,50668.0
2019-11-14 11:10:00,41.98,41.98,41.97,41.98,44009.0,35.3696,35.3696,35.3612,35.3696,44009.0
2019-11-14 11:15:00,41.97,41.99,41.96,41.98,603824.0,35.3612,35.378,35.3527,35.3696,603824.0
2019-11-14 11:20:00,41.98,41.99,41.96,41.97,75267.0,35.3696,35.378,35.3527,35.3612,75267.0
2019-11-14 11:25:00,41.97,41.97,41.94,41.94,26672.0,35.3612,35.3612,35.3359,35.3359,26672.0
2019-11-14 11:30:00,41.94,41.95,41.92,41.93,78856.0,35.3359,35.3443,35.319,35.3275,78856.0
2019-11-14 11:35:00,41.93,41.93,41.91,41.92,64214.0,35.3275,35.3275,35.3106,35.319,64214.0
2019-11-14 11:40:00,41.92,41.92,41.86,41.86,44044.0,35.319,35.319,35.2685,35.2685,44044.0
2019-11-14 11:45:00,41.86,41.89,41.82,41.84,387967.0,35.2685,35.2938,35.2348,35.2516,387967.0
2019-11-14 11:50:00,41.84,41.86,41.83,41.86,172734.0,35.2516,35.2685,35.2432,35.2685,172734.0
2019-11-14 11:55:00,41.86,41.88,41.85,41.86,68158.0,35.2685,35.2853,35.2601,35.2685,68158.0
2019-11-14 12:00:00,41.85,41.88,41.85,41.88,78745.0,35.2601,35.2853,35.2601,35.2853,78745.0
2019-11-14 12:05:00,41.88,41.89,41.87,41.89,81626.0,35.2853,35.2938,35.2769,35.2938,81626.0
2019-11-14 12:10:00,41.89,41.89,41.86,41.87,32125.0,35.2938,35.2938,35.2685,35.2769,32125.0
2019-11-14 12:15:00,41.87,41.87,41.86,41.87,38905.0,35.2769,35.2769,35.2685,35.2769,38905.0
2019-11-14 12:20:00,41.87,41.88,41.86,41.87,38743.0,35.2769,35.2853,35.2685,35.2769,38743.0
2019-11-14 12:25:00,41.87,41.9,41.87,41.9,36555.0,35.2769,35.3022,35.2769,35.3022,36555.0
2019-11-14 12:30:00,41.89,41.9,41.89,41.9,34656.0,35.2938,35.3022,35.2938,35.3022,34656.0
2019-11-14 12:35:00,41.89,41.91,41.89,41.91,39852.0,35.2938,35.3106,35.2938,35.3106,39852.0
2019-11-14 12:40:00,41.9,41.92,41.9,41.91,18233.0,35.3022,35.319,35.3022,35.3106,18233.0
2019-11-14 12:45:00,41.91,41.92,41.9,41.92,44671.0,35.3106,35.319,35.3022,35.319,44671.0
2019-11-14 12:50:00,41.92,41.93,41.9,41.91,24895.0,35.319,35.3275,35.3022,35.3106,24895.0
2019-11-14 12:55:00,41.91,41.93,41.9,41.92,34518.0,35.3106,35.3275,35.3022,35.319,34518.0
2019-11-14 13:00:00,41.92,41.93,41.91,41.92,58577.0,35.319,35.3275,35.3106,35.319,58577.0
2019-11-14 13:05:00,41.91,41.92,41.9,41.91,55407.0,35.3106,35.319,35.3022,35.3106,55407.0
2019-11-14 13:10:00,41.91,41.91,41.89,41.89,109663.0,35.3106,35.3106,35.2938,35.2938,109663.0
2019-11-14 13:15:00,41.9,41.91,41.89,41.9,29787.0,35.3022,35.3106,35.2938,35.3022,29787.0
2019-11-14 13:20:00,41.89,41.9,41.88,41.89,37665.0,35.2938,35.3022,35.2853,35.2938,37665.0
2019-11-14 13:25:00,41.88,41.89,41.87,41.88,39558.0,35.2853,35.2938,35.2769,35.2853,39558.0
2019-11-14 13:30:00,41.88,41.9,41.88,41.89,118424.0,35.2853,35.3022,35.2853,35.2938,118424.0
2019-11-14 13:35:00,41.9,41.9,41.89,41.9,46300.0,35.3022,35.3022,35.2938,35.3022,46300.0
2019-11-14 13:40:00,41.89,41.9,41.88,41.89,108302.0,35.2938,35.3022,35.2853,35.2938,108302.0
2019-11-14 13:45:00,41.88,41.9,41.88,41.9,45044.0,35.2853,35.3022,35.2853,35.3022,45044.0
2019-11-14 13:50:00,41.9,41.91,41.89,41.91,58023.0,35.3022,35.3106,35.2938,35.3106,58023.0
2019-11-14 13:55:00,41.91,41.91,41.82,41.88,466732.0,35.3106,35.3106,35.2348,35.2853,466732.0
2019-11-14 14:00:00,41.88,41.94,41.88,41.92,162044.0,35.2853,35.3359,35.2853,35.319,162044.0
2019-11-14 14:05:00,41.91,41.93,41.91,41.92,119681.0,35.3106,35.3275,35.3106,35.319,119681.0
2019-11-14 14:10:00,41.93,41.94,41.92,41.93,95127.0,35.3275,35.3359,35.319,35.3275,95127.0
2019-11-14 14:15:00,41.92,41.94,41.92,41.93,62184.0,35.319,35.3359,35.319,35.3275,62184.0
2019-11-14 14:20:00,41.94,41.94,41.92,41.93,97070.0,35.3359,35.3359,35.319,35.3275,97070.0
2019-11-14 14:25:00,41.93,41.93,41.92,41.92,16639.0,35.3275,35.3275,35.319,35.319,16639.0
2019-11-14 14:30:00,41.93,41.94,41.92,41.94,47065.0,35.3275,35.3359,35.319,35.3359,47065.0
2019-11-14 14:35:00,41.94,41.94,41.92,41.93,14509.0,35.3359,35.3359,35.319,35.3275,14509.0
2019-11-14 14:40:00,41.93,41.93,41.92,41.93,49599.0,35.3275,35.3275,35.319,35.3275,49599.0
2019-11-14 14:45:00,41.93,41.94,41.92,41.94,21656.0,35.3275,35.3359,35.319,35.3359,21656.0
2019-11-14 14:50:00,41.94,41.94,41.93,41.93,18282.0,35.3359,35.3359,35.3275,35.3275,18282.0
2019-11-14 14:55:00,41.93,41.94,41.93,41.94,17444.0,35.3275,35.3359,35.3275,35.3359,17444.0
2019-11-14 15:00:00,41.94,41.94,41.93,41.94,38612.0,35.3359,35.3359,35.3275,35.3359,38612.0
2019-11-14 15:05:00,41.94,41.94,41.93,41.94,30660.0,35.3359,35.3359,35.3275,35.3359,30660.0
2019-11-14 15:10:00,41.94,41.94,41.93,41.94,38398.0,35.3359,35.3359,35.3275,35.3359,38398.0
2019-11-14 15:15:00,41.93,41.94,41.93,41.94,53979.0,35.3275,35.3359,35.3275,35.3359,53979.0
2019-11-14 15:20:00,41.94,41.96,41.93,41.96,363388.0,35.3359,35.3527,35.3275,35.3527,363388.0
2019-11-14 15:25:00,41.96,41.97,41.95,41.97,77659.0,35.3527,35.3612,35.3443,35.3612,77659.0
2019-11-14 15:30:00,41.96,41.99,41.96,41.99,53688.0,35.3527,35.378,35.3527,35.378,53688.0
2019-11-14 15:35:00,41.98,41.99,41.97,41.99,73354.0,35.3696,35.378,35.3612,35.378,73354.0
2019-11-14 15:40:00,41.98,41.99,41.98,41.98,22268.0,35.3696,35.378,35.3696,35.3696,22268.0
2019-11-14 15:45:00,41.99,42.0,41.98,42.0,98587.0,35.378,35.3864,35.3696,35.3864,98587.0
2019-11-14 15:50:00,42.0,42.01,41.99,42.0,198836.0,35.3864,35.3949,35.378,35.3864,198836.0
2019-11-14 15:55:00,42.0,42.01,41.99,42.0,228576.0,35.3864,35.3949,35.378,35.3864,228576.0
2019-11-15 09:30:00,42.22,42.25,42.21,42.22,133924.0,35.5718,35.5971,35.5634,35.5718,133924.0
2019-11-15 09:35:00,42.22,42.26,42.2,42.26,105450.0,35.5718,35.6055,35.5549,35.6055,105450.0
2019-11-15 09:40:00,42.26,42.27,42.24,42.27,54422.0,35.6055,35.6139,35.5886,35.6139,54422.0
2019-11-15 09:45:00,42.27,42.28,42.21,42.22,273053.0,35.6139,35.6223,35.5634,35.5718,273053.0
2019-11-15 09:50:00,42.23,42.23,42.2,42.21,34744.0,35.5802,35.5802,35.5549,35.5634,34744.0
2019-11-15 09:55:00,42.2,42.21,42.18,42.18,105415.0,35.5549,35.5634,35.5381,35.5381,105415.0
2019-11-15 10:00:00,42.18,42.21,42.17,42.21,98648.0,35.5381,35.5634,35.5297,35.5634,98648.0
2019-11-15 10:05:00,42.21,42.22,42.2,42.21,126528.0,35.5634,35.5718,35.5549,35.5634,126528.0
2019-11-15 10:10:00,42.21,42.23,42.19,42.22,101464.0,35.5634,35.5802,35.5465,35.5718,101464.0
2019-11-15 10:15:00,42.23,42.24,42.22,42.23,72072.0,35.5802,35.5886,35.5718,35.5802,72072.0
2019-11-15 10:20:00,42.23,42.26,42.23,42.25,86638.0,35.5802,35.6055,35.5802,35.5971,86638.0
2019-11-15 10:25:00,42.25,42.26,42.23,42.26,51541.0,35.5971,35.6055,35.5802,35.6055,51541.0
2019-11-15 10:30:00,42.26,42.27,42.25,42.27,38334.0,35.6055,35.6139,35.5971,35.6139,38334.0
2019-11-15 10:35:00,42.26,42.28,42.26,42.27,100457.0,35.6055,35.6223,35.6055,35.6139,100457.0
2019-11-15 10:40:00,42.28,42.29,42.27,42.29,55272.0,35.6223,35.6308,35.6139,35.6308,55272.0
2019-11-15 10:45:00,42.29,42.3,42.27,42.29,78313.0,35.6308,35.6392,35.6139,35.6308,78313.0
2019-11-15 10:50:00,42.29,42.29,42.28,42.29,90094.0,35.6308,35.6308,35.6223,35.6308,90094.0
2019-11-15 10:55:00,42.28,42.29,42.26,42.29,44744.0,35.6223,35.6308,35.6055,35.6308,44744.0
2019-11-15 11:00:00,42.28,42.31,42.28,42.31,103859.0,35.6223,35.6476,35.6223,35.6476,103859.0
2019-11-15 11:05:00,42.31,42.32,42.3,42.3,47416.0,35.6476,35.6561,35.6392,35.6392,47416.0
2019-11-15 11:10:00,42.3,42.32,42.3,42.31,23842.0,35.6392,35.6561,35.6392,35.6476,23842.0
2019-11-15 11:15:00,42.31,42.32,42.3,42.31,14207.0,35.6476,35.6561,35.6392,35.6476,14207.0
2019-11-15 11:20:00,42.3,42.32,42.29,42.3,28337.0,35.6392,35.6561,35.6308,35.6392,28337.0
2019-11-15 11:25:00,42.3,42.33,42.29,42.33,7438.0,35.6392,35.6645,35.6308,35.6645,7438.0
2019-11-15 11:30:00,42.33,42.34,42.32,42.34,38876.0,35.6645,35.6729,35.6561,35.6729,38876.0
2019-11-15 11:35:00,42.34,42.34,42.31,42.31,53407.0,35.6729,35.6729,35.6476,35.6476,53407.0
2019-11-15 11:40:00,42.31,42.33,42.31,42.32,128873.0,35.6476,35.6645,35.6476,35.6561,128873.0
2019-11-15 11:45:00,42.32,42.32,42.29,42.3,47087.0,35.6561,35.6561,35.6308,35.6392,47087.0
2019-11-15 11:50:00,42.31,42.32,42.3,42.31,16059.0,35.6476,35.6561,35.6392,35.6476,16059.0
2019-11-15 11:55:00,42.3,42.32,42.3,42.31,17273.0,35.6392,35.6561,35.6392,35.6476,17273.0
2019-11-15 12:00:00,42.31,42.32,42.3,42.32,45722.0,35.6476,35.6561,35.6392,35.6561,45722.0
2019-11-15 12:05:00,42.31,42.32,42.31,42.31,14915.0,35.6476,35.6561,35.6476,35.6476,14915.0
2019-11-15 12:10:00,42.32,42.32,42.3,42.3,30747.0,35.6561,35.6561,35.6392,35.6392,30747.0
2019-11-15 12:15:00,42.31,42.33,42.3,42.33,16837.0,35.6476,35.6645,35.6392,35.6645,16837.0
2019-11-15 12:20:00,42.33,42.33,42.32,42.32,66109.0,35.6645,35.6645,35.6561,35.6561,66109.0
2019-11-15 12:25:00,42.32,42.32,42.31,42.32,26019.0,35.6561,35.6561,35.6476,35.6561,26019.0
2019-11-15 12:30:00,42.32,42.33,42.31,42.33,29872.0,35.6561,35.6645,35.6476,35.6645,29872.0
2019-11-15 12:35:00,42.33,42.34,42.32,42.33,28708.0,35.6645,35.6729,35.6561,35.6645,28708.0
2019-11-15 12:40:00,42.32,42.34,42.32,42.32,13002.0,35.6561,35.6729,35.6561,35.6561,13002.0
2019-11-15 12:45:00,42.33,42.35,42.32,42.34,37316.0,35.6645,35.6813,35.6561,35.6729,37316.0
2019-11-15 12:50:00,42.34,42.35,42.32,42.33,77764.0,35.6729,35.6813,35.6561,35.6645,77764.0
2019-11-15 12:55:00,42.33,42.33,42.32,42.33,8161.0,35.6645,35.6645,35.6561,35.6645,8161.0
2019-11-15 13:00:00,42.33,42.33,42.32,42.33,31998.0,35.6645,35.6645,35.6561,35.6645,31998.0
2019-11-15 13:05:00,42.33,42.33,42.32,42.33,26394.0,35.6645,35.6645,35.6561,35.6645,26394.0
2019-11-15 13:10:00,42.32,42.34,42.32,42.34,37504.0,35.6561,35.6729,35.6561,35.6729,37504.0
2019-11-15 13:15:00,42.34,42.34,42.32,42.33,21725.0,35.6729,35.6729,35.6561,35.6645,21725.0
2019-11-15 13:20:00,42.32,42.33,42.32,42.32,18460.0,35.6561,35.6645,35.6561,35.6561,18460.0
2019-11-15 13:25:00,42.33,42.33,42.32,42.33,11359.0,35.6645,35.6645,35.6561,35.6645,11359.0
2019-11-15 13:30:00,42.32,42.33,42.32,42.32,12978.0,35.6561,35.6645,35.6561,35.6561,12978.0
2019-11-15 13:35:00,42.32,42.33,42.31,42.32,37461.0,35.6561,35.6645,35.6476,35.6561,37461.0
2019-11-15 13:40:00,42.31,42.33,42.31,42.32,132693.0,35.6476,35.6645,35.6476,35.6561,132693.0
2019-11-15 13:45:00,42.32,42.32,42.31,42.32,13503.0,35.6561,35.6561,35.6476,35.6561,13503.0
2019-11-15 13:50:00,42.32,42.32,42.31,42.31,29248.0,35.6561,35.6561,35.6476,35.6476,29248.0
2019-11-15 13:55:00,42.31,42.32,42.31,42.31,66512.0,35.6476,35.6561,35.6476,35.6476,66512.0
2019-11-15 14:00:00,42.31,42.32,42.3,42.3,66639.0,35.6476,35.6561,35.6392,35.6392,66639.0
2019-11-15 14:05:00,42.3,42.31,42.3,42.3,50038.0,35.6392,35.6476,35.6392,35.6392,50038.0
2019-11-15 14:10:00,42.3,42.31,42.3,42.3,31174.0,35.6392,35.6476,35.6392,35.6392,31174.0
2019-11-15 14:15:00,42.3,42.31,42.29,42.29,55453.0,35.6392,35.6476,35.6308,35.6308,55453.0
2019-11-15 14:20:00,42.3,42.3,42.29,42.3,103006.0,35.6392,35.6392,35.6308,35.6392,103006.0
2019-11-15 14:25:00,42.3,42.3,42.28,42.29,27385.0,35.6392,35.6392,35.6223,35.6308,27385.0
2019-11-15 14:30:00,42.29,42.29,42.27,42.28,44455.0,35.6308,35.6308,35.6139,35.6223,44455.0
2019-11-15 14:35:00,42.27,42.28,42.27,42.27,429052.0,35.6139,35.6223,35.6139,35.6139,429052.0
2019-11-15 14:40:00,42.27,42.28,42.27,42.27,113788.0,35.6139,35.6223,35.6139,35.6139,113788.0
2019-11-15 14:45:00,42.27,42.28,42.27,42.28,30368.0,35.6139,35.6223,35.6139,35.6223,30368.0
2019-11-15 14:50:00,42.27,42.28,42.27,42.28,24426.0,35.6139,35.6223,35.6139,35.6223,24426.0
2019-11-15 14:55:00,42.27,42.29,42.27,42.28,112444.0,35.6139,35.6308,35.6139,35.6223,112444.0
2019-11-15 15:00:00,42.27,42.28,42.26,42.27,110778.0,35.6139,35.6223,35.6055,35.6139,110778.0
2019-11-15 15:05:00,42.27,42.28,42.26,42.27,36964.0,35.6139,35.6223,35.6055,35.6139,36964.0
2019-11-15 15:10:00,42.27,42.28,42.26,42.27,96039.0,35.6139,35.6223,35.6055,35.6139,96039.0
2019-11-15 15:15:00,42.27,42.28,42.27,42.28,36285.0,35.6139,35.6223,35.6139,35.6223,36285.0
2019-11-15 15:20:00,42.28,42.28,42.26,42.27,67879.0,35.6223,35.6223,35.6055,35.6139,67879.0
2019-11-15 15:25:00,42.27,42.27,42.26,42.26,79254.0,35.6139,35.6139,35.6055,35.6055,79254.0
2019-11-15 15:30:00,42.26,42.27,42.26,42.26,67063.0,35.6055,35.6139,35.6055,35.6055,67063.0
2019-11-15 15:35:00,42.26,42.27,42.26,42.26,48756.0,35.6055,35.6139,35.6055,35.6055,48756.0
2019-11-15 15:40:00,42.27,42.27,42.25,42.25,53385.0,35.6139,35.6139,35.5971,35.5971,53385.0
2019-11-15 15:45:00,42.25,42.26,42.25,42.26,82068.0,35.5971,35.6055,35.5971,35.6055,82068.0
2019-11-15 15:50:00,42.26,42.26,42.23,42.24,301995.0,35.6055,35.6055,35.5802,35.5886,301995.0
2019-11-15 15:55:00,42.25,42.27,42.23,42.26,356903.0,35.5971,35.6139,35.5802,35.6055,356903.0
2019-11-18 09:30:00,42.32,42.35,42.29,42.3,438018.0,35.6561,35.6813,35.6308,35.6392,438018.0
2019-11-18 09:35:00,42.31,42.31,42.26,42.26,217124.0,35.6476,35.6476,35.6055,35.6055,217124.0
2019-11-18 09:40:00,42.26,42.26,42.21,42.22,813034.0,35.6055,35.6055,35.5634,35.5718,813034.0
2019-11-18 09:45:00,42.22,42.24,42.22,42.24,100153.0,35.5718,35.5886,35.5718,35.5886,100153.0
2019-11-18 09:50:00,42.24,42.25,42.22,42.23,131692.0,35.5886,35.5971,35.5718,35.5802,131692.0
2019-11-18 09:55:00,42.23,42.27,42.22,42.27,168048.0,35.5802,35.6139,35.5718,35.6139,168048.0
2019-11-18 10:00:00,42.27,42.3,42.26,42.29,150857.0,35.6139,35.6392,35.6055,35.6308,150857.0
2019-11-18 10:05:00,42.3,42.3,42.28,42.29,108938.0,35.6392,35.6392,35.6223,35.6308,108938.0
2019-11-18 10:10:00,42.29,42.32,42.29,42.3,47507.0,35.6308,35.6561,35.6308,35.6392,47507.0
2019-11-18 10:15:00,42.3,42.31,42.26,42.26,66778.0,35.6392,35.6476,35.6055,35.6055,66778.0
2019-11-18 10:20:00,42.27,42.3,42.26,42.27,243178.0,35.6139,35.6392,35.6055,35.6139,243178.0
2019-11-18 10:25:00,42.27,42.28,42.24,42.25,56818.0,35.6139,35.6223,35.5886,35.5971,56818.0
2019-11-18 10:30:00,42.25,42.27,42.24,42.25,37236.0,35.5971,35.6139,35.5886,35.5971,37236.0
2019-11-18 10:35:00,42.25,42.28,42.25,42.27,115999.0,35.5971,35.6223,35.5971,35.6139,115999.0
2019-11-18 10:40:00,42.27,42.3,42.27,42.29,70052.0,35.6139,35.6392,35.6139,35.6308,70052.0
2019-11-18 10:45:00,42.3,42.31,42.29,42.3,47430.0,35.6392,35.6476,35.6308,35.6392,47430.0
2019-11-18 10:50:00,42.3,42.32,42.3,42.31,75020.0,35.6392,35.6561,35.6392,35.6476,75020.0
2019-11-18 10:55:00,42.32,42.33,42.3,42.33,87456.0,35.6561,35.6645,35.6392,35.6645,87456.0
2019-11-18 11:00:00,42.33,42.35,42.33,42.33,56048.0,35.6645,35.6813,35.6645,35.6645,56048.0
2019-11-18 11:05:00,42.33,42.35,42.33,42.34,46610.0,35.6645,35.6813,35.6645,35.6729,46610.0
2019-11-18 11:10:00,42.34,42.38,42.34,42.36,111699.0,35.6729,35.7066,35.6729,35.6898,111699.0
2019-11-18 11:15:00,42.36,42.37,42.34,42.36,159531.0,35.6898,35.6982,35.6729,35.6898,159531.0
2019-11-18 11:20:00,42.35,42.38,42.35,42.38,52503.0,35.6813,35.7066,35.6813,35.7066,52503.0
2019-11-18 11:25:00,42.38,42.4,42.37,42.38,58804.0,35.7066,35.7235,35.6982,35.7066,58804.0
2019-11-18 11:30:00,42.38,42.41,42.37,42.41,43798.0,35.7066,35.7319,35.6982,35.7319,43798.0
2019-11-18 11:35:00,42.41,42.41,42.38,42.39,45595.0,35.7319,35.7319,35.7066,35.715,45595.0
2019-11-18 11:40:00,42.39,42.4,42.38,42.39,33235.0,35.715,35.7235,35.7066,35.715,33235.0
2019-11-18 11:45:00,42.39,42.4,42.35,42.4,65105.0,35.715,35.7235,35.6813,35.7235,65105.0
2019-11-18 11:50:00,42.4,42.4,42.38,42.38,30544.0,35.7235,35.7235,35.7066,35.7066,30544.0
2019-11-18 11:55:00,42.38,42.39,42.37,42.38,59956.0,35.7066,35.715,35.6982,35.7066,59956.0
2019-11-18 12:00:00,42.38,42.38,42.37,42.37,27959.0,35.7066,35.7066,35.6982,35.6982,27959.0
2019-11-18 12:05:00,42.37,42.38,42.37,42.38,10957.0,35.6982,35.7066,35.6982,35.7066,10957.0
2019-11-18 12:10:00,42.38,42.38,42.37,42.37,23162.0,35.7066,35.7066,35.6982,35.6982,23162.0
2019-11-18 12:15:00,42.38,42.38,42.36,42.36,26119.0,35.7066,35.7066,35.6898,35.6898,26119.0
2019-11-18 12:20:00,42.37,42.37,42.35,42.35,62122.0,35.6982,35.6982,35.6813,35.6813,62122.0
2019-11-18 12:25:00,42.35,42.36,42.33,42.34,28260.0,35.6813,35.6898,35.6645,35.6729,28260.0
2019-11-18 12:30:00,42.34,42.34,42.32,42.34,36878.0,35.6729,35.6729,35.6561,35.6729,36878.0
2019-11-18 12:35:00,42.34,42.35,42.33,42.34,35085.0,35.6729,35.6813,35.6645,35.6729,35085.0
2019-11-18 12:40:00,42.35,42.35,42.32,42.32,52976.0,35.6813,35.6813,35.6561,35.6561,52976.0
2019-11-18 12:45:00,42.33,42.33,42.32,42.33,39083.0,35.6645,35.6645,35.6561,35.6645,39083.0
2019-11-18 12:50:00,42.33,42.33,42.32,42.33,35444.0,35.6645,35.6645,35.6561,35.6645,35444.0
2019-11-18 12:55:00,42.33,42.34,42.32,42.33,56199.0,35.6645,35.6729,35.6561,35.6645,56199.0
2019-11-18 13:00:00,42.33,42.34,42.32,42.33,21613.0,35.6645,35.6729,35.6561,35.6645,21613.0
2019-11-18 13:05:00,42.33,42.33,42.32,42.32,9918.0,35.6645,35.6645,35.6561,35.6561,9918.0
2019-11-18 13:10:00,42.33,42.33,42.32,42.33,13403.0,35.6645,35.6645,35.6561,35.6645,13403.0
2019-11-18 13:15:00,42.33,42.33,42.32,42.33,24919.0,35.6645,35.6645,35.6561,35.6645,24919.0
2019-11-18 13:20:00,42.33,42.34,42.32,42.33,40726.0,35.6645,35.6729,35.6561,35.6645,40726.0
2019-11-18 13:25:00,42.34,42.34,42.32,42.33,33791.0,35.6729,35.6729,35.6561,35.6645,33791.0
2019-11-18 13:30:00,42.33,42.34,42.31,42.32,573006.0,35.6645,35.6729,35.6476,35.6561,573006.0
2019-11-18 13:35:00,42.31,42.32,42.3,42.31,68876.0,35.6476,35.6561,35.6392,35.6476,68876.0
2019-11-18 13:40:00,42.3,42.34,42.3,42.33,41560.0,35.6392,35.6729,35.6392,35.6645,41560.0
2019-11-18 13:45:00,42.33,42.34,42.31,42.33,256984.0,35.6645,35.6729,35.6476,35.6645,256984.0
2019-11-18 13:50:00,42.33,42.33,42.31,42.32,42521.0,35.6645,35.6645,35.6476,35.6561,42521.0
2019-11-18 13:55:00,42.32,42.33,42.31,42.33,185906.0,35.6561,35.6645,35.6476,35.6645,185906.0
2019-11-18 14:00:00,42.32,42.33,42.29,42.3,216352.0,35.6561,35.6645,35.6308,35.6392,216352.0
2019-11-18 14:05:00,42.3,42.32,42.29,42.31,110326.0,35.6392,35.6561,35.6308,35.6476,110326.0
2019-11-18 14:10:00,42.32,42.32,42.31,42.32,21500.0,35.6561,35.6561,35.6476,35.6561,21500.0
2019-11-18 14:15:00,42.32,42.33,42.31,42.32,76464.0,35.6561,35.6645,35.6476,35.6561,76464.0
2019-11-18 14:20:00,42.32,42.33,42.31,42.33,117293.0,35.6561,35.6645,35.6476,35.6645,117293.0
2019-11-18 14:25:00,42.32,42.33,42.31,42.32,81482.0,35.6561,35.6645,35.6476,35.6561,81482.0
2019-11-18 14:30:00,42.31,42.33,42.31,42.33,48168.0,35.6476,35.6645,35.6476,35.6645,48168.0
2019-11-18 14:35:00,42.32,42.33,42.32,42.32,50730.0,35.6561,35.6645,35.6561,35.6561,50730.0
2019-11-18 14:40:00,42.33,42.33,42.31,42.32,96519.0,35.6645,35.6645,35.6476,35.6561,96519.0
2019-11-18 14:45:00,42.32,42.32,42.31,42.32,100451.0,35.6561,35.6561,35.6476,35.6561,100451.0
2019-11-18 14:50:00,42.32,42.32,42.29,42.3,50374.0,35.6561,35.6561,35.6308,35.6392,50374.0
2019-11-18 14:55:00,42.3,42.3,42.29,42.29,30685.0,35.6392,35.6392,35.6308,35.6308,30685.0
2019-11-18 15:00:00,42.3,42.31,42.29,42.3,127784.0,35.6392,35.6476,35.6308,35.6392,127784.0
2019-11-18 15:05:00,42.3,42.3,42.29,42.3,78170.0,35.6392,35.6392,35.6308,35.6392,78170.0
2019-11-18 15:10:00,42.29,42.3,42.28,42.29,50744.0,35.6308,35.6392,35.6223,35.6308,50744.0
2019-11-18 15:15:00,42.29,42.29,42.27,42.27,65804.0,35.6308,35.6308,35.6139,35.6139,65804.0
2019-11-18 15:20:00,42.27,42.28,42.27,42.27,40459.0,35.6139,35.6223,35.6139,35.6139,40459.0
2019-11-18 15:25:00,42.28,42.28,42.27,42.27,73689.0,35.6223,35.6223,35.6139,35.6139,73689.0
2019-11-18 15:30:00,42.27,42.28,42.24,42.25,173654.0,35.6139,35.6223,35.5886,35.5971,173654.0
2019-11-18 15:35:00,42.24,42.25,42.24,42.25,81721.0,35.5886,35.5971,35.5886,35.5971,81721.0
2019-11-18 15:40:00,42.25,42.26,42.24,42.25,182522.0,35.5971,35.6055,35.5886,35.5971,182522.0
2019-11-18 15:45:00,42.25,42.26,42.24,42.25,69519.0,35.5971,35.6055,35.5886,35.5971,69519.0
2019-11-18 15:50:00,42.25,42.27,42.24,42.26,353704.0,35.5971,35.6139,35.5886,35.6055,353704.0
2019-11-18 15:55:00,42.26,42.28,42.24,42.27,479756.0,35.6055,35.6223,35.5886,35.6139,479756.0
2019-11-19 09:30:00,42.61,42.62,42.55,42.57,334014.0,35.9004,35.9088,35.8498,35.8667,334014.0
2019-11-19 09:35:00,42.57,42.57,42.53,42.56,189573.0,35.8667,35.8667,35.833,35.8583,189573.0
2019-11-19 09:40:00,42.55,42.56,42.5,42.52,206200.0,35.8498,35.8583,35.8077,35.8246,206200.0
2019-11-19 09:45:00,42.52,42.54,42.51,42.53,134739.0,35.8246,35.8414,35.8161,35.833,134739.0
2019-11-19 09:50:00,42.53,42.54,42.49,42.5,91726.0,35.833,35.8414,35.7993,35.8077,91726.0
2019-11-19 09:55:00,42.5,42.52,42.5,42.51,80620.0,35.8077,35.8246,35.8077,35.8161,80620.0
2019-11-19 10:00:00,42.51,42.52,42.46,42.48,111009.0,35.8161,35.8246,35.774,35.7909,111009.0
2019-11-19 10:05:00,42.48,42.48,42.44,42.44,57442.0,35.7909,35.7909,35.7572,35.7572,57442.0
2019-11-19 10:10:00,42.45,42.46,42.44,42.45,91734.0,35.7656,35.774,35.7572,35.7656,91734.0
2019-11-19 10:15:00,42.44,42.47,42.44,42.46,38697.0,35.7572,35.7824,35.7572,35.774,38697.0
2019-11-19 10:20:00,42.46,42.47,42.43,42.44,69079.0,35.774,35.7824,35.7487,35.7572,69079.0
2019-11-19 10:25:00,42.43,42.44,42.41,42.44,45728.0,35.7487,35.7572,35.7319,35.7572,45728.0
2019-11-19 10:30:00,42.44,42.45,42.41,42.43,64894.0,35.7572,35.7656,35.7319,35.7487,64894.0
2019-11-19 10:35:00,42.44,42.44,42.42,42.43,70779.0,35.7572,35.7572,35.7403,35.7487,70779.0
2019-11-19 10:40:00,42.42,42.44,42.42,42.43,18107.0,35.7403,35.7572,35.7403,35.7487,18107.0
2019-11-19 10:45:00,42.43,42.43,42.38,42.39,65892.0,35.7487,35.7487,35.7066,35.715,65892.0
2019-11-19 10:50:00,42.39,42.39,42.37,42.38,44077.0,35.715,35.715,35.6982,35.7066,44077.0
2019-11-19 10:55:00,42.37,42.38,42.36,42.37,25025.0,35.6982,35.7066,35.6898,35.6982,25025.0
2019-11-19 11:00:00,42.37,42.4,42.37,42.39,85153.0,35.6982,35.7235,35.6982,35.715,85153.0
2019-11-19 11:05:00,42.39,42.4,42.38,42.4,38038.0,35.715,35.7235,35.7066,35.7235,38038.0
2019-11-19 11:10:00,42.4,42.41,42.39,42.4,48565.0,35.7235,35.7319,35.715,35.7235,48565.0
2019-11-19 11:15:00,42.4,42.41,42.39,42.4,51287.0,35.7235,35.7319,35.715,35.7235,51287.0
2019-11-19 11:20:00,42.4,42.41,42.39,42.41,51356.0,35.7235,35.7319,35.715,35.7319,51356.0
2019-11-19 11:25:00,42.4,42.43,42.39,42.41,765224.0,35.7235,35.7487,35.715,35.7319,765224.0
2019-11-19 11:30:00,42.41,42.44,42.41,42.43,79012.0,35.7319,35.7572,35.7319,35.7487,79012.0
2019-11-19 11:35:00,42.44,42.51,42.39,42.48,1806432.0,35.7572,35.8161,35.715,35.7909,1806432.0
2019-11-19 11:40:00,42.48,42.48,42.41,42.42,432317.0,35.7909,35.7909,35.7319,35.7403,432317.0
2019-11-19 11:45:00,42.42,42.43,42.39,42.41,113419.0,35.7403,35.7487,35.715,35.7319,113419.0
2019-11-19 11:50:00,42.41,42.42,42.4,42.42,121992.0,35.7319,35.7403,35.7235,35.7403,121992.0
2019-11-19 11:55:00,42.42,42.44,42.42,42.44,88122.0,35.7403,35.7572,35.7403,35.7572,88122.0
2019-11-19 12:00:00,42.45,42.45,42.42,42.43,63588.0,35.7656,35.7656,35.7403,35.7487,63588.0
2019-11-19 12:05:00,42.42,42.42,42.38,42.41,140511.0,35.7403,35.7403,35.7066,35.7319,140511.0
2019-11-19 12:10:00,42.4,42.42,42.4,42.42,119232.0,35.7235,35.7403,35.7235,35.7403,119232.0
2019-11-19 12:15:00,42.42,42.43,42.41,42.43,67783.0,35.7403,35.7487,35.7319,35.7487,67783.0
2019-11-19 12:20:00,42.43,42.44,42.42,42.44,44473.0,35.7487,35.7572,35.7403,35.7572,44473.0
2019-11-19 12:25:00,42.44,42.44,42.42,42.43,53411.0,35.7572,35.7572,35.7403,35.7487,53411.0
2019-11-19 12:30:00,42.43,42.44,42.41,42.42,127100.0,35.7487,35.7572,35.7319,35.7403,127100.0
2019-11-19 12:35:00,42.42,42.42,42.4,42.42,58889.0,35.7403,35.7403,35.7235,35.7403,58889.0
2019-11-19 12:40:00,42.41,42.41,42.39,42.4,36376.0,35.7319,35.7319,35.715,35.7235,36376.0
2019-11-19 12:45:00,42.4,42.43,42.39,42.42,120543.0,35.7235,35.7487,35.715,35.7403,120543.0
2019-11-19 12:50:00,42.42,42.43,42.41,42.42,45231.0,35.7403,35.7487,35.7319,35.7403,45231.0
2019-11-19 12:55:00,42.43,42.43,42.41,42.41,96539.0,35.7487,35.7487,35.7319,35.7319,96539.0
2019-11-19 13:00:00,42.41,42.42,42.4,42.41,68503.0,35.7319,35.7403,35.7235,35.7319,68503.0
2019-11-19 13:05:00,42.41,42.42,42.4,42.42,23536.0,35.7319,35.7403,35.7235,35.7403,23536.0
2019-11-19 13:10:00,42.41,42.43,42.41,42.43,36464.0,35.7319,35.7487,35.7319,35.7487,36464.0
2019-11-19 13:15:00,42.43,42.43,42.42,42.43,23889.0,35.7487,35.7487,35.7403,35.7487,23889.0
2019-11-19 13:20:00,42.43,42.44,42.41,42.42,786565.0,35.7487,35.7572,35.7319,35.7403,786565.0
2019-11-19 13:25:00,42.42,42.44,42.42,42.43,81236.0,35.7403,35.7572,35.7403,35.7487,81236.0
2019-11-19 13:30:00,42.42,42.44,42.42,42.43,54642.0,35.7403,35.7572,35.7403,35.7487,54642.0
2019-11-19 13:35:00,42.43,42.43,42.4,42.41,66339.0,35.7487,35.7487,35.7235,35.7319,66339.0
2019-11-19 13:40:00,42.41,42.42,42.41,42.41,27290.0,35.7319,35.7403,35.7319,35.7319,27290.0
2019-11-19 13:45:00,42.41,42.42,42.41,42.42,60722.0,35.7319,35.7403,35.7319,35.7403,60722.0
2019-11-19 13:50:00,42.41,42.42,42.4,42.41,24878.0,35.7319,35.7403,35.7235,35.7319,24878.0
2019-11-19 13:55:00,42.4,42.41,42.4,42.4,24765.0,35.7235,35.7319,35.7235,35.7235,24765.0
2019-11-19 14:00:00,42.4,42.42,42.4,42.42,33041.0,35.7235,35.7403,35.7235,35.7403,33041.0
2019-11-19 14:05:00,42.42,42.44,42.41,42.43,137819.0,35.7403,35.7572,35.7319,35.7487,137819.0
2019-11-19 14:10:00,42.43,42.43,42.42,42.43,11624.0,35.7487,35.7487,35.7403,35.7487,11624.0
2019-11-19 14:15:00,42.42,42.43,42.42,42.42,29950.0,35.7403,35.7487,35.7403,35.7403,29950.0
2019-11-19 14:20:00,42.43,42.44,42.42,42.44,52560.0,35.7487,35.7572,35.7403,35.7572,52560.0
2019-11-19 14:25:00,42.44,42.45,42.43,42.45,31760.0,35.7572,35.7656,35.7487,35.7656,31760.0
2019-11-19 14:30:00,42.45,42.45,42.43,42.44,38264.0,35.7656,35.7656,35.7487,35.7572,38264.0
2019-11-19 14:35:00,42.44,42.44,42.43,42.43,23881.0,35.7572,35.7572,35.7487,35.7487,23881.0
2019-11-19 14:40:00,42.44,42.44,42.42,42.43,34890.0,35.7572,35.7572,35.7403,35.7487,34890.0
2019-11-19 14:45:00,42.42,42.44,42.42,42.44,43658.0,35.7403,35.7572,35.7403,35.7572,43658.0
2019-11-19 14:50:00,42.43,42.43,42.4,42.41,71619.0,35.7487,35.7487,35.7235,35.7319,71619.0
2019-11-19 14:55:00,42.41,42.42,42.41,42.42,16494.0,35.7319,35.7403,35.7319,35.7403,16494.0
2019-11-19 15:00:00,42.41,42.42,42.41,42.41,24541.0,35.7319,35.7403,35.7319,35.7319,24541.0
2019-11-19 15:05:00,42.42,42.42,42.41,42.41,23181.0,35.7403,35.7403,35.7319,35.7319,23181.0
2019-11-19 15:10:00,42.41,42.43,42.41,42.42,48281.0,35.7319,35.7487,35.7319,35.7403,48281.0
2019-11-19 15:15:00,42.43,42.43,42.41,42.41,55809.0,35.7487,35.7487,35.7319,35.7319,55809.0
2019-11-19 15:20:00,42.41,42.42,42.4,42.41,22795.0,35.7319,35.7403,35.7235,35.7319,22795.0
2019-11-19 15:25:00,42.4,42.42,42.4,42.41,86809.0,35.7235,35.7403,35.7235,35.7319,86809.0
2019-11-19 15:30:00,42.41,42.41,42.4,42.4,17989.0,35.7319,35.7319,35.7235,35.7235,17989.0
2019-11-19 15:35:00,42.41,42.42,42.4,42.41,74752.0,35.7319,35.7403,35.7235,35.7319,74752.0
2019-11-19 15:40:00,42.41,42.42,42.41,42.41,48036.0,35.7319,35.7403,35.7319,35.7319,48036.0
2019-11-19 15:45:00,42.41,42.42,42.4,42.4,112349.0,35.7319,35.7403,35.7235,35.7235,112349.0
2019-11-19 15:50:00,42.4,42.41,42.39,42.39,151459.0,35.7235,35.7319,35.715,35.715,151459.0
2019-11-19 15:55:00,42.4,42.41,42.38,42.41,537443.0,35.7235,35.7319,35.7066,35.7319,537443.0
2019-11-20 09:30:00,42.33,42.35,42.3,42.35,264270.0,35.6645,35.6813,35.6392,35.6813,264270.0
2019-11-20 09:35:00,42.35,42.38,42.34,42.38,157929.0,35.6813,35.7066,35.6729,35.7066,157929.0
2019-11-20 09:40:00,42.38,42.39,42.37,42.38,110367.0,35.7066,35.715,35.6982,35.7066,110367.0
2019-11-20 09:45:00,42.38,42.41,42.37,42.4,203281.0,35.7066,35.7319,35.6982,35.7235,203281.0
2019-11-20 09:50:00,42.41,42.41,42.38,42.39,197095.0,35.7319,35.7319,35.7066,35.715,197095.0
2019-11-20 09:55:00,42.39,42.42,42.38,42.41,219333.0,35.715,35.7403,35.7066,35.7319,219333.0
2019-11-20 10:00:00,42.42,42.44,42.41,42.43,269879.0,35.7403,35.7572,35.7319,35.7487,269879.0
2019-11-20 10:05:00,42.43,42.44,42.41,42.43,138348.0,35.7487,35.7572,35.7319,35.7487,138348.0
2019-11-20 10:10:00,42.42,42.43,42.4,42.41,121781.0,35.7403,35.7487,35.7235,35.7319,121781.0
2019-11-20 10:15:00,42.41,42.42,42.4,42.41,57586.0,35.7319,35.7403,35.7235,35.7319,57586.0
2019-11-20 10:20:00,42.42,42.42,42.39,42.4,145317.0,35.7403,35.7403,35.715,35.7235,145317.0
2019-11-20 10:25:00,42.4,42.42,42.39,42.41,95712.0,35.7235,35.7403,35.715,35.7319,95712.0
2019-11-20 10:30:00,42.42,42.45,42.42,42.45,86251.0,35.7403,35.7656,35.7403,35.7656,86251.0
2019-11-20 10:35:00,42.45,42.46,42.44,42.45,86083.0,35.7656,35.774,35.7572,35.7656,86083.0
2019-11-20 10:40:00,42.45,42.45,42.42,42.43,76099.0,35.7656,35.7656,35.7403,35.7487,76099.0
2019-11-20 10:45:00,42.43,42.45,42.42,42.44,52999.0,35.7487,35.7656,35.7403,35.7572,52999.0
2019-11-20 10:50:00,42.45,42.46,42.44,42.46,57505.0,35.7656,35.774,35.7572,35.774,57505.0
2019-11-20 10:55:00,42.46,42.46,42.43,42.43,110805.0,35.774,35.774,35.7487,35.7487,110805.0
2019-11-20 11:00:00,42.43,42.45,42.42,42.45,36809.0,35.7487,35.7656,35.7403,35.7656,36809.0
2019-11-20 11:05:00,42.45,42.45,42.43,42.45,45001.0,35.7656,35.7656,35.7487,35.7656,45001.0
2019-11-20 11:10:00,42.45,42.45,42.42,42.43,52041.0,35.7656,35.7656,35.7403,35.7487,52041.0
2019-11-20 11:15:00,42.43,42.44,42.42,42.43,20320.0,35.7487,35.7572,35.7403,35.7487,20320.0
2019-11-20 11:20:00,42.44,42.44,42.43,42.43,72139.0,35.7572,35.7572,35.7487,35.7487,72139.0
2019-11-20 11:25:00,42.44,42.45,42.42,42.42,64690.0,35.7572,35.7656,35.7403,35.7403,64690.0
2019-11-20 11:30:00,42.42,42.43,42.39,42.4,373470.0,35.7403,35.7487,35.715,35.7235,373470.0
2019-11-20 11:35:00,42.4,42.42,42.39,42.41,164291.0,35.7235,35.7403,35.715,35.7319,164291.0
2019-11-20 11:40:00,42.42,42.43,42.4,42.41,129500.0,35.7403,35.7487,35.7235,35.7319,129500.0
2019-11-20 11:45:00,42.41,42.42,42.4,42.41,98912.0,35.7319,35.7403,35.7235,35.7319,98912.0
2019-11-20 11:50:00,42.41,42.41,42.39,42.4,44633.0,35.7319,35.7319,35.715,35.7235,44633.0
2019-11-20 11:55:00,42.4,42.41,42.38,42.39,77685.0,35.7235,35.7319,35.7066,35.715,77685.0
2019-11-20 12:00:00,42.39,42.4,42.38,42.39,71822.0,35.715,35.7235,35.7066,35.715,71822.0
2019-11-20 12:05:00,42.39,42.41,42.38,42.4,100185.0,35.715,35.7319,35.7066,35.7235,100185.0
2019-11-20 12:10:00,42.41,42.41,42.39,42.4,68046.0,35.7319,35.7319,35.715,35.7235,68046.0
2019-11-20 12:15:00,42.4,42.4,42.39,42.4,24142.0,35.7235,35.7235,35.715,35.7235,24142.0
2019-11-20 12:20:00,42.4,42.4,42.38,42.4,55521.0,35.7235,35.7235,35.7066,35.7235,55521.0
2019-11-20 12:25:00,42.4,42.4,42.39,42.4,16657.0,35.7235,35.7235,35.715,35.7235,16657.0
2019-11-20 12:30:00,42.4,42.4,42.39,42.4,32622.0,35.7235,35.7235,35.715,35.7235,32622.0
2019-11-20 12:35:00,42.4,42.4,42.39,42.4,7834.0,35.7235,35.7235,35.715,35.7235,7834.0
2019-11-20 12:40:00,42.4,42.4,42.39,42.4,23962.0,35.7235,35.7235,35.715,35.7235,23962.0
2019-11-20 12:45:00,42.4,42.4,42.38,42.38,16288.0,35.7235,35.7235,35.7066,35.7066,16288.0
2019-11-20 12:50:00,42.39,42.39,42.33,42.35,115159.0,35.715,35.715,35.6645,35.6813,115159.0
2019-11-20 12:55:00,42.34,42.34,42.16,42.24,1356806.0,35.6729,35.6729,35.5212,35.5886,1356806.0
2019-11-20 13:00:00,42.24,42.27,42.21,42.25,158396.0,35.5886,35.6139,35.5634,35.5971,158396.0
2019-11-20 13:05:00,42.24,42.24,42.19,42.19,584796.0,35.5886,35.5886,35.5465,35.5465,584796.0
2019-11-20 13:10:00,42.19,42.19,42.15,42.16,186553.0,35.5465,35.5465,35.5128,35.5212,186553.0
2019-11-20 13:15:00,42.16,42.17,42.13,42.14,139813.0,35.5212,35.5297,35.496,35.5044,139813.0
2019-11-20 13:20:00,42.13,42.18,42.13,42.16,107785.0,35.496,35.5381,35.496,35.5212,107785.0
2019-11-20 13:25:00,42.17,42.2,42.16,42.18,75954.0,35.5297,35.5549,35.5212,35.5381,75954.0
2019-11-20 13:30:00,42.18,42.18,42.15,42.16,61993.0,35.5381,35.5381,35.5128,35.5212,61993.0
2019-11-20 13:35:00,42.16,42.17,42.14,42.15,95178.0,35.5212,35.5297,35.5044,35.5128,95178.0
2019-11-20 13:40:00,42.14,42.16,42.13,42.15,75020.0,35.5044,35.5212,35.496,35.5128,75020.0
2019-11-20 13:45:00,42.15,42.16,42.13,42.15,41177.0,35.5128,35.5212,35.496,35.5128,41177.0
2019-11-20 13:50:00,42.15,42.24,42.14,42.2,388164.0,35.5128,35.5886,35.5044,35.5549,388164.0
2019-11-20 13:55:00,42.2,42.21,42.18,42.2,226873.0,35.5549,35.5634,35.5381,35.5549,226873.0
2019-11-20 14:00:00,42.2,42.23,42.18,42.21,81518.0,35.5549,35.5802,35.5381,35.5634,81518.0
2019-11-20 14:05:00,42.21,42.21,42.17,42.19,113494.0,35.5634,35.5634,35.5297,35.5465,113494.0
2019-11-20 14:10:00,42.19,42.21,42.19,42.2,45057.0,35.5465,35.5634,35.5465,35.5549,45057.0
2019-11-20 14:15:00,42.2,42.22,42.19,42.21,71769.0,35.5549,35.5718,35.5465,35.5634,71769.0
2019-11-20 14:20:00,42.21,42.22,42.18,42.2,113860.0,35.5634,35.5718,35.5381,35.5549,113860.0
2019-11-20 14:25:00,42.19,42.22,42.19,42.21,41172.0,35.5465,35.5718,35.5465,35.5634,41172.0
2019-11-20 14:30:00,42.22,42.23,42.21,42.23,109448.0,35.5718,35.5802,35.5634,35.5802,109448.0
2019-11-20 14:35:00,42.23,42.24,42.22,42.23,166647.0,35.5802,35.5886,35.5718,35.5802,166647.0
2019-11-20 14:40:00,42.24,42.25,42.23,42.23,110307.0,35.5886,35.5971,35.5802,35.5802,110307.0
2019-11-20 14:45:00,42.24,42.25,42.22,42.23,166667.0,35.5886,35.5971,35.5718,35.5802,166667.0
2019-11-20 14:50:00,42.23,42.24,42.22,42.23,46676.0,35.5802,35.5886,35.5718,35.5802,46676.0
2019-11-20 14:55:00,42.23,42.24,42.22,42.22,604917.0,35.5802,35.5886,35.5718,35.5718,604917.0
2019-11-20 15:00:00,42.23,42.23,42.2,42.21,333495.0,35.5802,35.5802,35.5549,35.5634,333495.0
2019-11-20 15:05:00,42.21,42.23,42.2,42.23,93435.0,35.5634,35.5802,35.5549,35.5802,93435.0
2019-11-20 15:10:00,42.23,42.24,42.22,42.23,178973.0,35.5802,35.5886,35.5718,35.5802,178973.0
2019-11-20 15:15:00,42.23,42.24,42.21,42.21,150429.0,35.5802,35.5886,35.5634,35.5634,150429.0
2019-11-20 15:20:00,42.21,42.24,42.21,42.24,125335.0,35.5634,35.5886,35.5634,35.5886,125335.0
2019-11-20 15:25:00,42.23,42.24,42.22,42.22,100716.0,35.5802,35.5886,35.5718,35.5718,100716.0
2019-11-20 15:30:00,42.23,42.23,42.21,42.22,77472.0,35.5802,35.5802,35.5634,35.5718,77472.0
2019-11-20 15:35:00,42.22,42.22,42.2,42.21,87918.0,35.5718,35.5718,35.5549,35.5634,87918.0
2019-11-20 15:40:00,42.21,42.23,42.2,42.23,64396.0,35.5634,35.5802,35.5549,35.5802,64396.0
2019-11-20 15:45:00,42.23,42.24,42.22,42.23,638859.0,35.5802,35.5886,35.5718,35.5802,638859.0
2019-11-20 15:50:00,42.23,42.25,42.21,42.24,211210.0,35.5802,35.5971,35.5634,35.5886,211210.0
2019-11-20 15:55:00,42.25,42.26,42.22,42.24,332184.0,35.5971,35.6055,35.5718,35.5886,332184.0
2019-11-21 09:30:00,42.17,42.2,42.13,42.14,386185.0,35.5297,35.5549,35.496,35.5044,386185.0
2019-11-21 09:35:00,42.14,42.17,42.13,42.16,127411.0,35.5044,35.5297,35.496,35.5212,127411.0
2019-11-21 09:40:00,42.16,42.17,42.13,42.16,249844.0,35.5212,35.5297,35.496,35.5212,249844.0
2019-11-21 09:45:00,42.15,42.18,42.15,42.18,232440.0,35.5128,35.5381,35.5128,35.5381,232440.0
2019-11-21 09:50:00,42.18,42.21,42.17,42.2,155808.0,35.5381,35.5634,35.5297,35.5549,155808.0
2019-11-21 09:55:00,42.2,42.21,42.19,42.2,59952.0,35.5549,35.5634,35.5465,35.5549,59952.0
2019-11-21 10:00:00,42.19,42.22,42.18,42.22,203242.0,35.5465,35.5718,35.5381,35.5718,203242.0
2019-11-21 10:05:00,42.21,42.23,42.2,42.23,74457.0,35.5634,35.5802,35.5549,35.5802,74457.0
2019-11-21 10:10:00,42.23,42.24,42.21,42.22,93820.0,35.5802,35.5886,35.5634,35.5718,93820.0
2019-11-21 10:15:00,42.22,42.23,42.13,42.14,257719.0,35.5718,35.5802,35.496,35.5044,257719.0
2019-11-21 10:20:00,42.14,42.15,42.11,42.12,74385.0,35.5044,35.5128,35.4791,35.4875,74385.0
2019-11-21 10:25:00,42.11,42.12,42.1,42.11,408642.0,35.4791,35.4875,35.4707,35.4791,408642.0
2019-11-21 10:30:00,42.1,42.12,42.09,42.11,368477.0,35.4707,35.4875,35.4623,35.4791,368477.0
2019-11-21 10:35:00,42.1,42.16,42.1,42.16,81040.0,35.4707,35.5212,35.4707,35.5212,81040.0
2019-11-21 10:40:00,42.16,42.19,42.15,42.19,3411385.0,35.5212,35.5465,35.5128,35.5465,3411385.0
2019-11-21 10:45:00,42.19,42.2,42.18,42.2,145286.0,35.5465,35.5549,35.5381,35.5549,145286.0
2019-11-21 10:50:00,42.2,42.2,42.17,42.19,384811.0,35.5549,35.5549,35.5297,35.5465,384811.0
2019-11-21 10:55:00,42.18,42.2,42.17,42.19,194219.0,35.5381,35.5549,35.5297,35.5465,194219.0
2019-11-21 11:00:00,42.19,42.26,42.17,42.22,334933.0,35.5465,35.6055,35.5297,35.5718,334933.0
2019-11-21 11:05:00,42.22,42.24,42.21,42.23,109730.0,35.5718,35.5886,35.5634,35.5802,109730.0
2019-11-21 11:10:00,42.23,42.23,42.2,42.21,41878.0,35.5802,35.5802,35.5549,35.5634,41878.0
2019-11-21 11:15:00,42.21,42.22,42.19,42.2,88567.0,35.5634,35.5718,35.5465,35.5549,88567.0
2019-11-21 11:20:00,42.19,42.21,42.19,42.2,46506.0,35.5465,35.5634,35.5465,35.5549,46506.0
2019-11-21 11:25:00,42.19,42.21,42.17,42.18,108847.0,35.5465,35.5634,35.5297,35.5381,108847.0
2019-11-21 11:30:00,42.17,42.2,42.15,42.15,142470.0,35.5297,35.5549,35.5128,35.5128,142470.0
2019-11-21 11:35:00,42.16,42.17,42.14,42.17,76375.0,35.5212,35.5297,35.5044,35.5297,76375.0
2019-11-21 11:40:00,42.17,42.2,42.16,42.2,82194.0,35.5297,35.5549,35.5212,35.5549,82194.0
2019-11-21 11:45:00,42.19,42.2,42.18,42.2,98368.0,35.5465,35.5549,35.5381,35.5549,98368.0
2019-11-21 11:50:00,42.2,42.2,42.16,42.18,50058.0,35.5549,35.5549,35.5212,35.5381,50058.0
2019-11-21 11:55:00,42.18,42.18,42.14,42.15,51984.0,35.5381,35.5381,35.5044,35.5128,51984.0
2019-11-21 12:00:00,42.15,42.16,42.13,42.16,155687.0,35.5128,35.5212,35.496,35.5212,155687.0
2019-11-21 12:05:00,42.16,42.18,42.16,42.16,84724.0,35.5212,35.5381,35.5212,35.5212,84724.0
2019-11-21 12:10:00,42.16,42.18,42.16,42.17,93967.0,35.5212,35.5381,35.5212,35.5297,93967.0
2019-11-21 12:15:00,42.16,42.17,42.16,42.16,16724.0,35.5212,35.5297,35.5212,35.5212,16724.0
2019-11-21 12:20:00,42.17,42.18,42.16,42.18,75829.0,35.5297,35.5381,35.5212,35.5381,75829.0
2019-11-21 12:25:00,42.17,42.18,42.16,42.18,45200.0,35.5297,35.5381,35.5212,35.5381,45200.0
2019-11-21 12:30:00,42.17,42.19,42.17,42.18,55089.0,35.5297,35.5465,35.5297,35.5381,55089.0
2019-11-21 12:35:00,42.19,42.19,42.18,42.18,20415.0,35.5465,35.5465,35.5381,35.5381,20415.0
2019-11-21 12:40:00,42.19,42.2,42.18,42.2,70411.0,35.5465,35.5549,35.5381,35.5549,70411.0
2019-11-21 12:45:00,42.19,42.2,42.17,42.17,43515.0,35.5465,35.5549,35.5297,35.5297,43515.0
2019-11-21 12:50:00,42.18,42.18,42.17,42.18,14380.0,35.5381,35.5381,35.5297,35.5381,14380.0
2019-11-21 12:55:00,42.18,42.19,42.17,42.19,98963.0,35.5381,35.5465,35.5297,35.5465,98963.0
2019-11-21 13:00:00,42.19,42.19,42.18,42.19,23086.0,35.5465,35.5465,35.5381,35.5465,23086.0
2019-11-21 13:05:00,42.19,42.19,42.18,42.19,49592.0,35.5465,35.5465,35.5381,35.5465,49592.0
2019-11-21 13:10:00,42.19,42.2,42.18,42.18,86029.0,35.5465,35.5549,35.5381,35.5381,86029.0
2019-11-21 13:15:00,42.19,42.19,42.18,42.19,17548.0,35.5465,35.5465,35.5381,35.5465,17548.0
2019-11-21 13:20:00,42.19,42.2,42.18,42.19,78863.0,35.5465,35.5549,35.5381,35.5465,78863.0
2019-11-21 13:25:00,42.19,42.2,42.18,42.2,69312.0,35.5465,35.5549,35.5381,35.5549,69312.0
2019-11-21 13:30:00,42.19,42.2,42.18,42.19,36524.0,35.5465,35.5549,35.5381,35.5465,36524.0
2019-11-21 13:35:00,42.18,42.2,42.18,42.2,88730.0,35.5381,35.5549,35.5381,35.5549,88730.0
2019-11-21 13:40:00,42.2,42.2,42.18,42.18,35882.0,35.5549,35.5549,35.5381,35.5381,35882.0
2019-11-21 13:45:00,42.19,42.2,42.18,42.2,55437.0,35.5465,35.5549,35.5381,35.5549,55437.0
2019-11-21 13:50:00,42.2,42.21,42.19,42.21,60975.0,35.5549,35.5634,35.5465,35.5634,60975.0
2019-11-21 13:55:00,42.21,42.21,42.19,42.2,60285.0,35.5634,35.5634,35.5465,35.5549,60285.0
2019-11-21 14:00:00,42.2,42.2,42.17,42.18,106587.0,35.5549,35.5549,35.5297,35.5381,106587.0
2019-11-21 14:05:00,42.18,42.22,42.17,42.21,295185.0,35.5381,35.5718,35.5297,35.5634,295185.0
2019-11-21 14:10:00,42.2,42.21,42.19,42.21,104358.0,35.5549,35.5634,35.5465,35.5634,104358.0
2019-11-21 14:15:00,42.21,42.22,42.2,42.22,111945.0,35.5634,35.5718,35.5549,35.5718,111945.0
2019-11-21 14:20:00,42.22,42.26,42.22,42.26,51223.0,35.5718,35.6055,35.5718,35.6055,51223.0
2019-11-21 14:25:00,42.26,42.26,42.25,42.26,37379.0,35.6055,35.6055,35.5971,35.6055,37379.0
2019-11-21 14:30:00,42.25,42.27,42.25,42.26,80001.0,35.5971,35.6139,35.5971,35.6055,80001.0
2019-11-21 14:35:00,42.27,42.28,42.26,42.27,65613.0,35.6139,35.6223,35.6055,35.6139,65613.0
2019-11-21 14:40:00,42.28,42.28,42.27,42.27,73270.0,35.6223,35.6223,35.6139,35.6139,73270.0
2019-11-21 14:45:00,42.27,42.29,42.27,42.28,149980.0,35.6139,35.6308,35.6139,35.6223,149980.0
2019-11-21 14:50:00,42.28,42.29,42.27,42.27,92224.0,35.6223,35.6308,35.6139,35.6139,92224.0
2019-11-21 14:55:00,42.27,42.28,42.27,42.27,50430.0,35.6139,35.6223,35.6139,35.6139,50430.0
2019-11-21 15:00:00,42.28,42.28,42.27,42.28,95804.0,35.6223,35.6223,35.6139,35.6223,95804.0
2019-11-21 15:05:00,42.28,42.28,42.26,42.27,140982.0,35.6223,35.6223,35.6055,35.6139,140982.0
2019-11-21 15:10:00,42.27,42.27,42.26,42.27,61119.0,35.6139,35.6139,35.6055,35.6139,61119.0
2019-11-21 15:15:00,42.27,42.28,42.26,42.27,219486.0,35.6139,35.6223,35.6055,35.6139,219486.0
2019-11-21 15:20:00,42.26,42.27,42.25,42.26,200796.0,35.6055,35.6139,35.5971,35.6055,200796.0
2019-11-21 15:25:00,42.26,42.27,42.25,42.26,68980.0,35.6055,35.6139,35.5971,35.6055,68980.0
2019-11-21 15:30:00,42.27,42.27,42.25,42.26,116582.0,35.6139,35.6139,35.5971,35.6055,116582.0
2019-11-21 15:35:00,42.26,42.27,42.25,42.26,178389.0,35.6055,35.6139,35.5971,35.6055,178389.0
2019-11-21 15:40:00,42.26,42.26,42.25,42.26,85081.0,35.6055,35.6055,35.5971,35.6055,85081.0
2019-11-21 15:45:00,42.26,42.27,42.24,42.26,568717.0,35.6055,35.6139,35.5886,35.6055,568717.0
2019-11-21 15:50:00,42.26,42.26,42.24,42.26,204787.0,35.6055,35.6055,35.5886,35.6055,204787.0
2019-11-21 15:55:00,42.25,42.3,42.25,42.29,648981.0,35.5971,35.6392,35.5971,35.6308,648981.0
2019-11-22 09:30:00,42.33,42.33,42.28,42.31,420656.0,35.6645,35.6645,35.6223,35.6476,420656.0
2019-11-22 09:35:00,42.32,42.34,42.3,42.3,148167.0,35.6561,35.6729,35.6392,35.6392,148167.0
2019-11-22 09:40:00,42.3,42.31,42.28,42.3,177191.0,35.6392,35.6476,35.6223,35.6392,177191.0
2019-11-22 09:45:00,42.3,42.3,42.27,42.3,217922.0,35.6392,35.6392,35.6139,35.6392,217922.0
2019-11-22 09:50:00,42.3,42.31,42.29,42.3,53739.0,35.6392,35.6476,35.6308,35.6392,53739.0
2019-11-22 09:55:00,42.3,42.3,42.28,42.28,134953.0,35.6392,35.6392,35.6223,35.6223,134953.0
2019-11-22 10:00:00,42.28,42.29,42.27,42.28,195429.0,35.6223,35.6308,35.6139,35.6223,195429.0
2019-11-22 10:05:00,42.28,42.28,42.24,42.25,52456.0,35.6223,35.6223,35.5886,35.5971,52456.0
2019-11-22 10:10:00,42.25,42.26,42.23,42.24,122534.0,35.5971,35.6055,35.5802,35.5886,122534.0
2019-11-22 10:15:00,42.23,42.26,42.23,42.23,132690.0,35.5802,35.6055,35.5802,35.5802,132690.0
2019-11-22 10:20:00,42.24,42.26,42.23,42.26,52164.0,35.5886,35.6055,35.5802,35.6055,52164.0
2019-11-22 10:25:00,42.26,42.26,42.22,42.23,103446.0,35.6055,35.6055,35.5718,35.5802,103446.0
2019-11-22 10:30:00,42.22,42.23,42.2,42.2,102102.0,35.5718,35.5802,35.5549,35.5549,102102.0
2019-11-22 10:35:00,42.2,42.2,42.18,42.2,68691.0,35.5549,35.5549,35.5381,35.5549,68691.0
2019-11-22 10:40:00,42.2,42.22,42.19,42.21,146301.0,35.5549,35.5718,35.5465,35.5634,146301.0
2019-11-22 10:45:00,42.2,42.21,42.2,42.21,35687.0,35.5549,35.5634,35.5549,35.5634,35687.0
2019-11-22 10:50:00,42.2,42.21,42.16,42.18,302521.0,35.5549,35.5634,35.5212,35.5381,302521.0
2019-11-22 10:55:00,42.17,42.19,42.17,42.18,101479.0,35.5297,35.5465,35.5297,35.5381,101479.0
2019-11-22 11:00:00,42.18,42.19,42.13,42.15,197123.0,35.5381,35.5465,35.496,35.5128,197123.0
2019-11-22 11:05:00,42.15,42.17,42.14,42.17,52344.0,35.5128,35.5297,35.5044,35.5297,52344.0
2019-11-22 11:10:00,42.17,42.18,42.16,42.17,115206.0,35.5297,35.5381,35.5212,35.5297,115206.0
2019-11-22 11:15:00,42.17,42.18,42.15,42.16,51424.0,35.5297,35.5381,35.5128,35.5212,51424.0
2019-11-22 11:20:00,42.16,42.18,42.15,42.18,78536.0,35.5212,35.5381,35.5128,35.5381,78536.0
2019-11-22 11:25:00,42.18,42.19,42.17,42.18,71675.0,35.5381,35.5465,35.5297,35.5381,71675.0
2019-11-22 11:30:00,42.17,42.19,42.17,42.18,64824.0,35.5297,35.5465,35.5297,35.5381,64824.0
2019-11-22 11:35:00,42.18,42.2,42.17,42.2,39851.0,35.5381,35.5549,35.5297,35.5549,39851.0
2019-11-22 11:40:00,42.2,42.2,42.19,42.2,45098.0,35.5549,35.5549,35.5465,35.5549,45098.0
2019-11-22 11:45:00,42.2,42.21,42.19,42.21,42124.0,35.5549,35.5634,35.5465,35.5634,42124.0
2019-11-22 11:50:00,42.2,42.21,42.19,42.2,62751.0,35.5549,35.5634,35.5465,35.5549,62751.0
2019-11-22 11:55:00,42.19,42.2,42.18,42.18,87801.0,35.5465,35.5549,35.5381,35.5381,87801.0
2019-11-22 12:00:00,42.18,42.19,42.17,42.19,85330.0,35.5381,35.5465,35.5297,35.5465,85330.0
2019-11-22 12:05:00,42.2,42.21,42.19,42.21,53782.0,35.5549,35.5634,35.5465,35.5634,53782.0
2019-11-22 12:10:00,42.2,42.21,42.2,42.21,20353.0,35.5549,35.5634,35.5549,35.5634,20353.0
2019-11-22 12:15:00,42.21,42.21,42.19,42.19,29011.0,35.5634,35.5634,35.5465,35.5465,29011.0
2019-11-22 12:20:00,42.19,42.21,42.19,42.2,36174.0,35.5465,35.5634,35.5465,35.5549,36174.0
2019-11-22 12:25:00,42.21,42.21,42.2,42.21,36803.0,35.5634,35.5634,35.5549,35.5634,36803.0
2019-11-22 12:30:00,42.21,42.21,42.19,42.19,48464.0,35.5634,35.5634,35.5465,35.5465,48464.0
2019-11-22 12:35:00,42.2,42.2,42.19,42.2,129594.0,35.5549,35.5549,35.5465,35.5549,129594.0
2019-11-22 12:40:00,42.19,42.2,42.19,42.19,30909.0,35.5465,35.5549,35.5465,35.5465,30909.0
2019-11-22 12:45:00,42.2,42.2,42.19,42.19,42229.0,35.5549,35.5549,35.5465,35.5465,42229.0
2019-11-22 12:50:00,42.19,42.21,42.19,42.21,33589.0,35.5465,35.5634,35.5465,35.5634,33589.0
2019-11-22 12:55:00,42.21,42.21,42.19,42.2,78365.0,35.5634,35.5634,35.5465,35.5549,78365.0
2019-11-22 13:00:00,42.2,42.2,42.19,42.19,23179.0,35.5549,35.5549,35.5465,35.5465,23179.0
2019-11-22 13:05:00,42.19,42.2,42.19,42.2,28817.0,35.5465,35.5549,35.5465,35.5549,28817.0
2019-11-22 13:10:00,42.2,42.2,42.19,42.2,15174.0,35.5549,35.5549,35.5465,35.5549,15174.0
2019-11-22 13:15:00,42.2,42.21,42.19,42.21,97951.0,35.5549,35.5634,35.5465,35.5634,97951.0
2019-11-22 13:20:00,42.21,42.21,42.19,42.21,64789.0,35.5634,35.5634,35.5465,35.5634,64789.0
2019-11-22 13:25:00,42.21,42.21,42.19,42.19,42620.0,35.5634,35.5634,35.5465,35.5465,42620.0
2019-11-22 13:30:00,42.19,42.2,42.19,42.19,21936.0,35.5465,35.5549,35.5465,35.5465,21936.0
2019-11-22 13:35:00,42.19,42.2,42.19,42.2,14075.0,35.5465,35.5549,35.5465,35.5549,14075.0
2019-11-22 13:40:00,42.19,42.2,42.19,42.2,24477.0,35.5465,35.5549,35.5465,35.5549,24477.0
2019-11-22 13:45:00,42.2,42.2,42.18,42.19,30056.0,35.5549,35.5549,35.5381,35.5465,30056.0
2019-11-22 13:50:00,42.19,42.19,42.17,42.17,62809.0,35.5465,35.5465,35.5297,35.5297,62809.0
2019-11-22 13:55:00,42.17,42.19,42.17,42.18,25966.0,35.5297,35.5465,35.5297,35.5381,25966.0
2019-11-22 14:00:00,42.18,42.19,42.17,42.17,55614.0,35.5381,35.5465,35.5297,35.5297,55614.0
2019-11-22 14:05:00,42.18,42.19,42.17,42.19,59035.0,35.5381,35.5465,35.5297,35.5465,59035.0
2019-11-22 14:10:00,42.19,42.19,42.18,42.19,43772.0,35.5465,35.5465,35.5381,35.5465,43772.0
2019-11-22 14:15:00,42.18,42.19,42.18,42.19,14592.0,35.5381,35.5465,35.5381,35.5465,14592.0
2019-11-22 14:20:00,42.19,42.19,42.18,42.18,26775.0,35.5465,35.5465,35.5381,35.5381,26775.0
2019-11-22 14:25:00,42.18,42.19,42.18,42.18,48447.0,35.5381,35.5465,35.5381,35.5381,48447.0
2019-11-22 14:30:00,42.19,42.19,42.18,42.19,37902.0,35.5465,35.5465,35.5381,35.5465,37902.0
2019-11-22 14:35:00,42.19,42.2,42.18,42.2,44559.0,35.5465,35.5549,35.5381,35.5549,44559.0
2019-11-22 14:40:00,42.2,42.2,42.19,42.2,48140.0,35.5549,35.5549,35.5465,35.5549,48140.0
2019-11-22 14:45:00,42.2,42.21,42.19,42.21,47291.0,35.5549,35.5634,35.5465,35.5634,47291.0
2019-11-22 14:50:00,42.2,42.21,42.2,42.2,50792.0,35.5549,35.5634,35.5549,35.5549,50792.0
2019-11-22 14:55:00,42.21,42.22,42.2,42.22,25112.0,35.5634,35.5718,35.5549,35.5718,25112.0
2019-11-22 15:00:00,42.22,42.23,42.21,42.23,31981.0,35.5718,35.5802,35.5634,35.5802,31981.0
2019-11-22 15:05:00,42.23,42.23,42.22,42.23,105446.0,35.5802,35.5802,35.5718,35.5802,105446.0
2019-11-22 15:10:00,42.22,42.23,42.22,42.23,13875.0,35.5718,35.5802,35.5718,35.5802,13875.0
2019-11-22 15:15:00,42.23,42.23,42.22,42.22,27991.0,35.5802,35.5802,35.5718,35.5718,27991.0
2019-11-22 15:20:00,42.22,42.24,42.22,42.23,69159.0,35.5718,35.5886,35.5718,35.5802,69159.0
2019-11-22 15:25:00,42.24,42.24,42.23,42.23,24370.0,35.5886,35.5886,35.5802,35.5802,24370.0
2019-11-22 15:30:00,42.23,42.24,42.23,42.23,42458.0,35.5802,35.5886,35.5802,35.5802,42458.0
2019-11-22 15:35:00,42.23,42.24,42.22,42.23,171891.0,35.5802,35.5886,35.5718,35.5802,171891.0
2019-11-22 15:40:00,42.23,42.24,42.22,42.23,156036.0,35.5802,35.5886,35.5718,35.5802,156036.0
2019-11-22 15:45:00,42.24,42.24,42.23,42.23,87896.0,35.5886,35.5886,35.5802,35.5802,87896.0
2019-11-22 15:50:00,42.23,42.23,42.21,42.22,74291.0,35.5802,35.5802,35.5634,35.5718,74291.0
2019-11-22 15:55:00,42.23,42.25,42.22,42.24,242264.0,35.5802,35.5971,35.5718,35.5886,242264.0
2019-11-25 09:30:00,42.46,42.48,42.41,42.47,360148.0,35.774,35.7909,35.7319,35.7824,360148.0
2019-11-25 09:35:00,42.47,42.5,42.46,42.5,242451.0,35.7824,35.8077,35.774,35.8077,242451.0
2019-11-25 09:40:00,42.5,42.53,42.5,42.52,169343.0,35.8077,35.833,35.8077,35.8246,169343.0
2019-11-25 09:45:00,42.53,42.55,42.52,42.55,51019.0,35.833,35.8498,35.8246,35.8498,51019.0
2019-11-25 09:50:00,42.55,42.57,42.54,42.55,113511.0,35.8498,35.8667,35.8414,35.8498,113511.0
2019-11-25 09:55:00,42.55,42.57,42.54,42.56,56603.0,35.8498,35.8667,35.8414,35.8583,56603.0
2019-11-25 10:00:00,42.56,42.59,42.55,42.58,318256.0,35.8583,35.8835,35.8498,35.8751,318256.0
2019-11-25 10:05:00,42.58,42.59,42.57,42.58,32082.0,35.8751,35.8835,35.8667,35.8751,32082.0
2019-11-25 10:10:00,42.59,42.6,42.59,42.6,146569.0,35.8835,35.892,35.8835,35.892,146569.0
2019-11-25 10:15:00,42.6,42.61,42.59,42.61,268719.0,35.892,35.9004,35.8835,35.9004,268719.0
2019-11-25 10:20:00,42.6,42.61,42.59,42.6,161006.0,35.892,35.9004,35.8835,35.892,161006.0
2019-11-25 10:25:00,42.6,42.6,42.58,42.59,152519.0,35.892,35.892,35.8751,35.8835,152519.0
2019-11-25 10:30:00,42.59,42.63,42.59,42.63,103320.0,35.8835,35.9172,35.8835,35.9172,103320.0
2019-11-25 10:35:00,42.63,42.63,42.61,42.62,86901.0,35.9172,35.9172,35.9004,35.9088,86901.0
2019-11-25 10:40:00,42.62,42.62,42.6,42.62,260713.0,35.9088,35.9088,35.892,35.9088,260713.0
2019-11-25 10:45:00,42.62,42.62,42.59,42.6,210675.0,35.9088,35.9088,35.8835,35.892,210675.0
2019-11-25 10:50:00,42.59,42.6,42.58,42.59,59883.0,35.8835,35.892,35.8751,35.8835,59883.0
2019-11-25 10:55:00,42.59,42.6,42.57,42.58,55637.0,35.8835,35.892,35.8667,35.8751,55637.0
2019-11-25 11:00:00,42.58,42.6,42.57,42.58,50141.0,35.8751,35.892,35.8667,35.8751,50141.0
2019-11-25 11:05:00,42.59,42.59,42.56,42.57,68613.0,35.8835,35.8835,35.8583,35.8667,68613.0
2019-11-25 11:10:00,42.56,42.58,42.56,42.58,89384.0,35.8583,35.8751,35.8583,35.8751,89384.0
2019-11-25 11:15:00,42.57,42.58,42.56,42.57,55548.0,35.8667,35.8751,35.8583,35.8667,55548.0
2019-11-25 11:20:00,42.57,42.58,42.56,42.57,46340.0,35.8667,35.8751,35.8583,35.8667,46340.0
2019-11-25 11:25:00,42.57,42.58,42.55,42.55,88947.0,35.8667,35.8751,35.8498,35.8498,88947.0
2019-11-25 11:30:00,42.56,42.56,42.53,42.55,201953.0,35.8583,35.8583,35.833,35.8498,201953.0
2019-11-25 11:35:00,42.55,42.55,42.53,42.55,39839.0,35.8498,35.8498,35.833,35.8498,39839.0
2019-11-25 11:40:00,42.55,42.56,42.54,42.54,83621.0,35.8498,35.8583,35.8414,35.8414,83621.0
2019-11-25 11:45:00,42.55,42.55,42.52,42.53,80693.0,35.8498,35.8498,35.8246,35.833,80693.0
2019-11-25 11:50:00,42.54,42.54,42.52,42.54,58103.0,35.8414,35.8414,35.8246,35.8414,58103.0
2019-11-25 11:55:00,42.54,42.55,42.53,42.55,139115.0,35.8414,35.8498,35.833,35.8498,139115.0
2019-11-25 12:00:00,42.55,42.56,42.54,42.55,125779.0,35.8498,35.8583,35.8414,35.8498,125779.0
2019-11-25 12:05:00,42.55,42.57,42.54,42.57,149850.0,35.8498,35.8667,35.8414,35.8667,149850.0
2019-11-25 12:10:00,42.56,42.57,42.55,42.56,36716.0,35.8583,35.8667,35.8498,35.8583,36716.0
2019-11-25 12:15:00,42.56,42.56,42.55,42.56,66427.0,35.8583,35.8583,35.8498,35.8583,66427.0
2019-11-25 12:20:00,42.55,42.58,42.55,42.58,38338.0,35.8498,35.8751,35.8498,35.8751,38338.0
2019-11-25 12:25:00,42.58,42.58,42.57,42.58,31645.0,35.8751,35.8751,35.8667,35.8751,31645.0
2019-11-25 12:30:00,42.57,42.59,42.57,42.59,71569.0,35.8667,35.8835,35.8667,35.8835,71569.0
2019-11-25 12:35:00,42.59,42.59,42.58,42.59,25991.0,35.8835,35.8835,35.8751,35.8835,25991.0
2019-11-25 12:40:00,42.58,42.59,42.58,42.59,25592.0,35.8751,35.8835,35.8751,35.8835,25592.0
2019-11-25 12:45:00,42.58,42.59,42.57,42.59,29151.0,35.8751,35.8835,35.8667,35.8835,29151.0
2019-11-25 12:50:00,42.58,42.59,42.58,42.58,19103.0,35.8751,35.8835,35.8751,35.8751,19103.0
2019-11-25 12:55:00,42.58,42.59,42.58,42.59,47851.0,35.8751,35.8835,35.8751,35.8835,47851.0
2019-11-25 13:00:00,42.59,42.6,42.58,42.6,40587.0,35.8835,35.892,35.8751,35.892,40587.0
2019-11-25 13:05:00,42.59,42.6,42.58,42.58,44765.0,35.8835,35.892,35.8751,35.8751,44765.0
2019-11-25 13:10:00,42.59,42.61,42.58,42.59,119395.0,35.8835,35.9004,35.8751,35.8835,119395.0
2019-11-25 13:15:00,42.59,42.61,42.59,42.61,54055.0,35.8835,35.9004,35.8835,35.9004,54055.0
2019-11-25 13:20:00,42.61,42.62,42.6,42.62,36659.0,35.9004,35.9088,35.892,35.9088,36659.0
2019-11-25 13:25:00,42.62,42.62,42.6,42.61,49960.0,35.9088,35.9088,35.892,35.9004,49960.0
2019-11-25 13:30:00,42.6,42.61,42.59,42.61,95977.0,35.892,35.9004,35.8835,35.9004,95977.0
2019-11-25 13:35:00,42.61,42.62,42.6,42.62,43510.0,35.9004,35.9088,35.892,35.9088,43510.0
2019-11-25 13:40:00,42.62,42.62,42.61,42.62,23347.0,35.9088,35.9088,35.9004,35.9088,23347.0
2019-11-25 13:45:00,42.62,42.62,42.61,42.61,19876.0,35.9088,35.9088,35.9004,35.9004,19876.0
2019-11-25 13:50:00,42.62,42.63,42.61,42.62,28534.0,35.9088,35.9172,35.9004,35.9088,28534.0
2019-11-25 13:55:00,42.62,42.63,42.62,42.63,82492.0,35.9088,35.9172,35.9088,35.9172,82492.0
2019-11-25 14:00:00,42.64,42.64,42.62,42.62,144228.0,35.9257,35.9257,35.9088,35.9088,144228.0
2019-11-25 14:05:00,42.62,42.64,42.62,42.63,112685.0,35.9088,35.9257,35.9088,35.9172,112685.0
2019-11-25 14:10:00,42.64,42.64,42.62,42.63,43469.0,35.9257,35.9257,35.9088,35.9172,43469.0
2019-11-25 14:15:00,42.63,42.63,42.62,42.62,45096.0,35.9172,35.9172,35.9088,35.9088,45096.0
2019-11-25 14:20:00,42.63,42.63,42.62,42.62,33373.0,35.9172,35.9172,35.9088,35.9088,33373.0
2019-11-25 14:25:00,42.63,42.63,42.62,42.63,34012.0,35.9172,35.9172,35.9088,35.9172,34012.0
2019-11-25 14:30:00,42.63,42.63,42.61,42.62,45420.0,35.9172,35.9172,35.9004,35.9088,45420.0
2019-11-25 14:35:00,42.62,42.63,42.61,42.62,96597.0,35.9088,35.9172,35.9004,35.9088,96597.0
2019-11-25 14:40:00,42.62,42.63,42.62,42.63,35429.0,35.9088,35.9172,35.9088,35.9172,35429.0
2019-11-25 14:45:00,42.63,42.63,42.62,42.62,22250.0,35.9172,35.9172,35.9088,35.9088,22250.0
2019-11-25 14:50:00,42.63,42.63,42.62,42.63,139895.0,35.9172,35.9172,35.9088,35.9172,139895.0
2019-11-25 14:55:00,42.63,42.64,42.62,42.64,70400.0,35.9172,35.9257,35.9088,35.9257,70400.0
2019-11-25 15:00:00,42.64,42.64,42.63,42.64,43036.0,35.9257,35.9257,35.9172,35.9257,43036.0
2019-11-25 15:05:00,42.64,42.65,42.63,42.65,41022.0,35.9257,35.9341,35.9172,35.9341,41022.0
2019-11-25 15:10:00,42.65,42.65,42.63,42.64,89062.0,35.9341,35.9341,35.9172,35.9257,89062.0
2019-11-25 15:15:00,42.64,42.64,42.61,42.63,415350.0,35.9257,35.9257,35.9004,35.9172,415350.0
2019-11-25 15:20:00,42.63,42.65,42.62,42.64,110676.0,35.9172,35.9341,35.9088,35.9257,110676.0
2019-11-25 15:25:00,42.64,42.65,42.62,42.63,86986.0,35.9257,35.9341,35.9088,35.9172,86986.0
2019-11-25 15:30:00,42.63,42.63,42.61,42.62,106084.0,35.9172,35.9172,35.9004,35.9088,106084.0
2019-11-25 15:35:00,42.61,42.62,42.61,42.62,51125.0,35.9004,35.9088,35.9004,35.9088,51125.0
2019-11-25 15:40:00,42.62,42.62,42.6,42.6,45874.0,35.9088,35.9088,35.892,35.892,45874.0
2019-11-25 15:45:00,42.6,42.61,42.6,42.6,108713.0,35.892,35.9004,35.892,35.892,108713.0
2019-11-25 15:50:00,42.6,42.6,42.59,42.6,143972.0,35.892,35.892,35.8835,35.892,143972.0
2019-11-25 15:55:00,42.59,42.62,42.59,42.61,716452.0,35.8835,35.9088,35.8835,35.9004,716452.0
2019-11-26 09:30:00,42.37,42.37,42.28,42.31,327370.0,35.6982,35.6982,35.6223,35.6476,327370.0
2019-11-26 09:35:00,42.3,42.31,42.27,42.29,296574.0,35.6392,35.6476,35.6139,35.6308,296574.0
2019-11-26 09:40:00,42.29,42.29,42.24,42.25,274193.0,35.6308,35.6308,35.5886,35.5971,274193.0
2019-11-26 09:45:00,42.24,42.27,42.24,42.27,883916.0,35.5886,35.6139,35.5886,35.6139,883916.0
2019-11-26 09:50:00,42.27,42.28,42.25,42.27,206725.0,35.6139,35.6223,35.5971,35.6139,206725.0
2019-11-26 09:55:00,42.27,42.28,42.26,42.26,239493.0,35.6139,35.6223,35.6055,35.6055,239493.0
2019-11-26 10:00:00,42.27,42.27,42.23,42.24,204648.0,35.6139,35.6139,35.5802,35.5886,204648.0
2019-11-26 10:05:00,42.24,42.25,42.22,42.24,453338.0,35.5886,35.5971,35.5718,35.5886,453338.0
2019-11-26 10:10:00,42.24,42.25,42.23,42.23,318838.0,35.5886,35.5971,35.5802,35.5802,318838.0
2019-11-26 10:15:00,42.23,42.24,42.22,42.23,276437.0,35.5802,35.5886,35.5718,35.5802,276437.0
2019-11-26 10:20:00,42.23,42.25,42.22,42.23,346282.0,35.5802,35.5971,35.5718,35.5802,346282.0
2019-11-26 10:25:00,42.23,42.24,42.21,42.22,295190.0,35.5802,35.5886,35.5634,35.5718,295190.0
2019-11-26 10:30:00,42.22,42.22,42.19,42.2,190596.0,35.5718,35.5718,35.5465,35.5549,190596.0
2019-11-26 10:35:00,42.2,42.2,42.18,42.19,151731.0,35.5549,35.5549,35.5381,35.5465,151731.0
2019-11-26 10:40:00,42.19,42.22,42.18,42.21,228065.0,35.5465,35.5718,35.5381,35.5634,228065.0
2019-11-26 10:45:00,42.22,42.22,42.2,42.21,255142.0,35.5718,35.5718,35.5549,35.5634,255142.0
2019-11-26 10:50:00,42.21,42.21,42.2,42.21,104507.0,35.5634,35.5634,35.5549,35.5634,104507.0
2019-11-26 10:55:00,42.21,42.21,42.2,42.21,92230.0,35.5634,35.5634,35.5549,35.5634,92230.0
2019-11-26 11:00:00,42.21,42.22,42.2,42.21,160495.0,35.5634,35.5718,35.5549,35.5634,160495.0
2019-11-26 11:05:00,42.21,42.22,42.21,42.22,113787.0,35.5634,35.5718,35.5634,35.5718,113787.0
2019-11-26 11:10:00,42.22,42.23,42.21,42.23,184657.0,35.5718,35.5802,35.5634,35.5802,184657.0
2019-11-26 11:15:00,42.23,42.25,42.22,42.23,215538.0,35.5802,35.5971,35.5718,35.5802,215538.0
2019-11-26 11:20:00,42.24,42.25,42.23,42.24,118175.0,35.5886,35.5971,35.5802,35.5886,118175.0
2019-11-26 11:25:00,42.24,42.25,42.23,42.23,114688.0,35.5886,35.5971,35.5802,35.5802,114688.0
2019-11-26 11:30:00,42.23,42.24,42.23,42.23,101809.0,35.5802,35.5886,35.5802,35.5802,101809.0
2019-11-26 11:35:00,42.24,42.28,42.21,42.27,403352.0,35.5886,35.6223,35.5634,35.6139,403352.0
2019-11-26 11:40:00,42.26,42.28,42.25,42.26,84250.0,35.6055,35.6223,35.5971,35.6055,84250.0
2019-11-26 11:45:00,42.27,42.28,42.26,42.27,48465.0,35.6139,35.6223,35.6055,35.6139,48465.0
2019-11-26 11:50:00,42.28,42.28,42.26,42.28,43716.0,35.6223,35.6223,35.6055,35.6223,43716.0
2019-11-26 11:55:00,42.27,42.28,42.26,42.27,27318.0,35.6139,35.6223,35.6055,35.6139,27318.0
2019-11-26 12:00:00,42.28,42.28,42.25,42.26,114817.0,35.6223,35.6223,35.5971,35.6055,114817.0
2019-11-26 12:05:00,42.26,42.26,42.24,42.25,115084.0,35.6055,35.6055,35.5886,35.5971,115084.0
2019-11-26 12:10:00,42.26,42.28,42.26,42.27,64703.0,35.6055,35.6223,35.6055,35.6139,64703.0
2019-11-26 12:15:00,42.27,42.27,42.24,42.25,32793.0,35.6139,35.6139,35.5886,35.5971,32793.0
2019-11-26 12:20:00,42.25,42.25,42.24,42.25,42490.0,35.5971,35.5971,35.5886,35.5971,42490.0
2019-11-26 12:25:00,42.25,42.26,42.24,42.26,38520.0,35.5971,35.6055,35.5886,35.6055,38520.0
2019-11-26 12:30:00,42.26,42.28,42.26,42.27,85832.0,35.6055,35.6223,35.6055,35.6139,85832.0
2019-11-26 12:35:00,42.26,42.27,42.25,42.25,40116.0,35.6055,35.6139,35.5971,35.5971,40116.0
2019-11-26 12:40:00,42.26,42.26,42.24,42.25,94866.0,35.6055,35.6055,35.5886,35.5971,94866.0
2019-11-26 12:45:00,42.25,42.25,42.24,42.25,50165.0,35.5971,35.5971,35.5886,35.5971,50165.0
2019-11-26 12:50:00,42.25,42.25,42.24,42.25,26550.0,35.5971,35.5971,35.5886,35.5971,26550.0
2019-11-26 12:55:00,42.25,42.25,42.24,42.25,498026.0,35.5971,35.5971,35.5886,35.5971,498026.0
2019-11-26 13:00:00,42.25,42.26,42.24,42.24,24927.0,35.5971,35.6055,35.5886,35.5886,24927.0
2019-11-26 13:05:00,42.25,42.25,42.24,42.24,28479.0,35.5971,35.5971,35.5886,35.5886,28479.0
2019-11-26 13:10:00,42.24,42.25,42.22,42.22,72884.0,35.5886,35.5971,35.5718,35.5718,72884.0
2019-11-26 13:15:00,42.23,42.24,42.22,42.24,55672.0,35.5802,35.5886,35.5718,35.5886,55672.0
2019-11-26 13:20:00,42.23,42.25,42.22,42.23,92334.0,35.5802,35.5971,35.5718,35.5802,92334.0
2019-11-26 13:25:00,42.23,42.23,42.21,42.23,41884.0,35.5802,35.5802,35.5634,35.5802,41884.0
2019-11-26 13:30:00,42.22,42.23,42.2,42.21,71689.0,35.5718,35.5802,35.5549,35.5634,71689.0
2019-11-26 13:35:00,42.21,42.24,42.2,42.23,48511.0,35.5634,35.5886,35.5549,35.5802,48511.0
2019-11-26 13:40:00,42.23,42.24,42.22,42.23,140300.0,35.5802,35.5886,35.5718,35.5802,140300.0
2019-11-26 13:45:00,42.23,42.24,42.22,42.22,57247.0,35.5802,35.5886,35.5718,35.5718,57247.0
2019-11-26 13:50:00,42.23,42.24,42.22,42.23,25417.0,35.5802,35.5886,35.5718,35.5802,25417.0
2019-11-26 13:55:00,42.23,42.24,42.22,42.23,19253.0,35.5802,35.5886,35.5718,35.5802,19253.0
2019-11-26 14:00:00,42.23,42.23,42.22,42.23,87185.0,35.5802,35.5802,35.5718,35.5802,87185.0
2019-11-26 14:05:00,42.23,42.26,42.22,42.26,67916.0,35.5802,35.6055,35.5718,35.6055,67916.0
2019-11-26 14:10:00,42.26,42.27,42.25,42.27,120249.0,35.6055,35.6139,35.5971,35.6139,120249.0
2019-11-26 14:15:00,42.28,42.29,42.26,42.27,60492.0,35.6223,35.6308,35.6055,35.6139,60492.0
2019-11-26 14:20:00,42.27,42.27,42.25,42.26,47477.0,35.6139,35.6139,35.5971,35.6055,47477.0
2019-11-26 14:25:00,42.26,42.27,42.25,42.26,637940.0,35.6055,35.6139,35.5971,35.6055,637940.0
2019-11-26 14:30:00,42.26,42.27,42.25,42.26,78729.0,35.6055,35.6139,35.5971,35.6055,78729.0
2019-11-26 14:35:00,42.26,42.27,42.25,42.26,239174.0,35.6055,35.6139,35.5971,35.6055,239174.0
2019-11-26 14:40:00,42.27,42.28,42.26,42.28,72732.0,35.6139,35.6223,35.6055,35.6223,72732.0
2019-11-26 14:45:00,42.28,42.29,42.27,42.29,62692.0,35.6223,35.6308,35.6139,35.6308,62692.0
2019-11-26 14:50:00,42.29,42.3,42.28,42.3,75886.0,35.6308,35.6392,35.6223,35.6392,75886.0
2019-11-26 14:55:00,42.29,42.3,42.29,42.3,34154.0,35.6308,35.6392,35.6308,35.6392,34154.0
2019-11-26 15:00:00,42.3,42.3,42.29,42.3,55508.0,35.6392,35.6392,35.6308,35.6392,55508.0
2019-11-26 15:05:00,42.3,42.3,42.28,42.29,200949.0,35.6392,35.6392,35.6223,35.6308,200949.0
2019-11-26 15:10:00,42.28,42.3,42.28,42.29,71406.0,35.6223,35.6392,35.6223,35.6308,71406.0
2019-11-26 15:15:00,42.3,42.3,42.29,42.3,68433.0,35.6392,35.6392,35.6308,35.6392,68433.0
2019-11-26 15:20:00,42.3,42.3,42.29,42.29,47291.0,35.6392,35.6392,35.6308,35.6308,47291.0
2019-11-26 15:25:00,42.3,42.3,42.29,42.3,58262.0,35.6392,35.6392,35.6308,35.6392,58262.0
2019-11-26 15:30:00,42.3,42.32,42.29,42.32,142635.0,35.6392,35.6561,35.6308,35.6561,142635.0
2019-11-26 15:35:00,42.32,42.34,42.31,42.34,155013.0,35.6561,35.6729,35.6476,35.6729,155013.0
2019-11-26 15:40:00,42.34,42.35,42.33,42.34,116032.0,35.6729,35.6813,35.6645,35.6729,116032.0
2019-11-26 15:45:00,42.34,42.37,42.34,42.37,89353.0,35.6729,35.6982,35.6729,35.6982,89353.0
2019-11-26 15:50:00,42.37,42.41,42.36,42.4,110751.0,35.6982,35.7319,35.6898,35.7235,110751.0
2019-11-26 15:55:00,42.4,42.47,42.4,42.43,1354171.0,35.7235,35.7824,35.7235,35.7487,1354171.0
2019-11-27 09:30:00,42.4,42.46,42.4,42.41,204898.0,35.7235,35.774,35.7235,35.7319,204898.0
2019-11-27 09:35:00,42.42,42.43,42.38,42.39,108702.0,35.7403,35.7487,35.7066,35.715,108702.0
2019-11-27 09:40:00,42.39,42.4,42.35,42.35,91678.0,35.715,35.7235,35.6813,35.6813,91678.0
2019-11-27 09:45:00,42.34,42.37,42.34,42.36,73107.0,35.6729,35.6982,35.6729,35.6898,73107.0
2019-11-27 09:50:00,42.37,42.38,42.36,42.38,51958.0,35.6982,35.7066,35.6898,35.7066,51958.0
2019-11-27 09:55:00,42.38,42.39,42.37,42.39,32023.0,35.7066,35.715,35.6982,35.715,32023.0
2019-11-27 10:00:00,42.39,42.4,42.37,42.39,225005.0,35.715,35.7235,35.6982,35.715,225005.0
2019-11-27 10:05:00,42.39,42.39,42.34,42.37,84349.0,35.715,35.715,35.6729,35.6982,84349.0
2019-11-27 10:10:00,42.37,42.38,42.36,42.38,37267.0,35.6982,35.7066,35.6898,35.7066,37267.0
2019-11-27 10:15:00,42.37,42.38,42.37,42.38,33448.0,35.6982,35.7066,35.6982,35.7066,33448.0
2019-11-27 10:20:00,42.37,42.39,42.37,42.38,30127.0,35.6982,35.715,35.6982,35.7066,30127.0
2019-11-27 10:25:00,42.37,42.39,42.37,42.38,46931.0,35.6982,35.715,35.6982,35.7066,46931.0
2019-11-27 10:30:00,42.39,42.41,42.38,42.4,51003.0,35.715,35.7319,35.7066,35.7235,51003.0
2019-11-27 10:35:00,42.4,42.41,42.38,42.41,79500.0,35.7235,35.7319,35.7066,35.7319,79500.0
2019-11-27 10:40:00,42.41,42.42,42.4,42.41,44706.0,35.7319,35.7403,35.7235,35.7319,44706.0
2019-11-27 10:45:00,42.41,42.41,42.37,42.4,57870.0,35.7319,35.7319,35.6982,35.7235,57870.0
2019-11-27 10:50:00,42.4,42.4,42.36,42.37,33777.0,35.7235,35.7235,35.6898,35.6982,33777.0
2019-11-27 10:55:00,42.37,42.38,42.35,42.36,153343.0,35.6982,35.7066,35.6813,35.6898,153343.0
2019-11-27 11:00:00,42.36,42.39,42.36,42.38,24961.0,35.6898,35.715,35.6898,35.7066,24961.0
2019-11-27 11:05:00,42.37,42.39,42.37,42.38,27887.0,35.6982,35.715,35.6982,35.7066,27887.0
2019-11-27 11:10:00,42.38,42.39,42.37,42.38,26884.0,35.7066,35.715,35.6982,35.7066,26884.0
2019-11-27 11:15:00,42.38,42.38,42.36,42.36,31511.0,35.7066,35.7066,35.6898,35.6898,31511.0
2019-11-27 11:20:00,42.36,42.38,42.36,42.38,69382.0,35.6898,35.7066,35.6898,35.7066,69382.0
2019-11-27 11:25:00,42.37,42.4,42.37,42.39,95600.0,35.6982,35.7235,35.6982,35.715,95600.0
2019-11-27 11:30:00,42.39,42.41,42.38,42.4,59370.0,35.715,35.7319,35.7066,35.7235,59370.0
2019-11-27 11:35:00,42.4,42.42,42.39,42.41,56063.0,35.7235,35.7403,35.715,35.7319,56063.0
2019-11-27 11:40:00,42.41,42.43,42.41,42.43,71968.0,35.7319,35.7487,35.7319,35.7487,71968.0
2019-11-27 11:45:00,42.42,42.44,42.42,42.44,191584.0,35.7403,35.7572,35.7403,35.7572,191584.0
2019-11-27 11:50:00,42.44,42.44,42.43,42.44,19290.0,35.7572,35.7572,35.7487,35.7572,19290.0
2019-11-27 11:55:00,42.43,42.46,42.43,42.45,462965.0,35.7487,35.774,35.7487,35.7656,462965.0
2019-11-27 12:00:00,42.45,42.46,42.44,42.45,50215.0,35.7656,35.774,35.7572,35.7656,50215.0
2019-11-27 12:05:00,42.46,42.46,42.44,42.46,180184.0,35.774,35.774,35.7572,35.774,180184.0
2019-11-27 12:10:00,42.45,42.46,42.43,42.44,100133.0,35.7656,35.774,35.7487,35.7572,100133.0
2019-11-27 12:15:00,42.44,42.44,42.43,42.43,71424.0,35.7572,35.7572,35.7487,35.7487,71424.0
2019-11-27 12:20:00,42.44,42.44,42.43,42.43,60266.0,35.7572,35.7572,35.7487,35.7487,60266.0
2019-11-27 12:25:00,42.44,42.44,42.43,42.43,67465.0,35.7572,35.7572,35.7487,35.7487,67465.0
2019-11-27 12:30:00,42.43,42.44,42.43,42.44,48143.0,35.7487,35.7572,35.7487,35.7572,48143.0
2019-11-27 12:35:00,42.44,42.45,42.43,42.44,60077.0,35.7572,35.7656,35.7487,35.7572,60077.0
2019-11-27 12:40:00,42.45,42.45,42.43,42.43,49739.0,35.7656,35.7656,35.7487,35.7487,49739.0
2019-11-27 12:45:00,42.43,42.44,42.43,42.43,46590.0,35.7487,35.7572,35.7487,35.7487,46590.0
2019-11-27 12:50:00,42.44,42.44,42.43,42.43,17974.0,35.7572,35.7572,35.7487,35.7487,17974.0
2019-11-27 12:55:00,42.44,42.44,42.43,42.44,18867.0,35.7572,35.7572,35.7487,35.7572,18867.0
2019-11-27 13:00:00,42.44,42.46,42.43,42.46,29905.0,35.7572,35.774,35.7487,35.774,29905.0
2019-11-27 13:05:00,42.46,42.47,42.46,42.47,45094.0,35.774,35.7824,35.774,35.7824,45094.0
2019-11-27 13:10:00,42.46,42.48,42.45,42.48,130593.0,35.774,35.7909,35.7656,35.7909,130593.0
2019-11-27 13:15:00,42.48,42.48,42.45,42.46,80345.0,35.7909,35.7909,35.7656,35.774,80345.0
2019-11-27 13:20:00,42.47,42.47,42.46,42.47,25049.0,35.7824,35.7824,35.774,35.7824,25049.0
2019-11-27 13:25:00,42.48,42.49,42.47,42.48,35110.0,35.7909,35.7993,35.7824,35.7909,35110.0
2019-11-27 13:30:00,42.48,42.5,42.48,42.49,34958.0,35.7909,35.8077,35.7909,35.7993,34958.0
2019-11-27 13:35:00,42.5,42.51,42.49,42.5,42471.0,35.8077,35.8161,35.7993,35.8077,42471.0
2019-11-27 13:40:00,42.5,42.52,42.49,42.52,33024.0,35.8077,35.8246,35.7993,35.8246,33024.0
2019-11-27 13:45:00,42.52,42.53,42.51,42.52,33720.0,35.8246,35.833,35.8161,35.8246,33720.0
2019-11-27 13:50:00,42.52,42.54,42.52,42.52,101447.0,35.8246,35.8414,35.8246,35.8246,101447.0
2019-11-27 13:55:00,42.52,42.53,42.51,42.52,52653.0,35.8246,35.833,35.8161,35.8246,52653.0
2019-11-27 14:00:00,42.51,42.53,42.51,42.52,35699.0,35.8161,35.833,35.8161,35.8246,35699.0
2019-11-27 14:05:00,42.52,42.53,42.51,42.52,57902.0,35.8246,35.833,35.8161,35.8246,57902.0
2019-11-27 14:10:00,42.52,42.54,42.52,42.54,36533.0,35.8246,35.8414,35.8246,35.8414,36533.0
2019-11-27 14:15:00,42.54,42.55,42.53,42.54,50686.0,35.8414,35.8498,35.833,35.8414,50686.0
2019-11-27 14:20:00,42.54,42.56,42.54,42.55,49977.0,35.8414,35.8583,35.8414,35.8498,49977.0
2019-11-27 14:25:00,42.55,42.56,42.54,42.55,49241.0,35.8498,35.8583,35.8414,35.8498,49241.0
2019-11-27 14:30:00,42.55,42.55,42.52,42.52,79808.0,35.8498,35.8498,35.8246,35.8246,79808.0
2019-11-27 14:35:00,42.53,42.53,42.52,42.53,39194.0,35.833,35.833,35.8246,35.833,39194.0
2019-11-27 14:40:00,42.53,42.53,42.52,42.52,27532.0,35.833,35.833,35.8246,35.8246,27532.0
2019-11-27 14:45:00,42.52,42.53,42.52,42.52,49019.0,35.8246,35.833,35.8246,35.8246,49019.0
2019-11-27 14:50:00,42.52,42.54,42.52,42.54,59400.0,35.8246,35.8414,35.8246,35.8414,59400.0
2019-11-27 14:55:00,42.53,42.54,42.53,42.53,19313.0,35.833,35.8414,35.833,35.833,19313.0
2019-11-27 15:00:00,42.53,42.54,42.51,42.53,306909.0,35.833,35.8414,35.8161,35.833,306909.0
2019-11-27 15:05:00,42.53,42.53,42.52,42.52,32924.0,35.833,35.833,35.8246,35.8246,32924.0
2019-11-27 15:10:00,42.53,42.54,42.52,42.53,58996.0,35.833,35.8414,35.8246,35.833,58996.0
2019-11-27 15:15:00,42.54,42.54,42.53,42.53,37403.0,35.8414,35.8414,35.833,35.833,37403.0
2019-11-27 15:20:00,42.54,42.54,42.53,42.53,30985.0,35.8414,35.8414,35.833,35.833,30985.0
2019-11-27 15:25:00,42.54,42.54,42.52,42.54,105443.0,35.8414,35.8414,35.8246,35.8414,105443.0
2019-11-27 15:30:00,42.54,42.55,42.53,42.55,75926.0,35.8414,35.8498,35.833,35.8498,75926.0
2019-11-27 15:35:00,42.54,42.55,42.52,42.52,61988.0,35.8414,35.8498,35.8246,35.8246,61988.0
2019-11-27 15:40:00,42.52,42.53,42.52,42.52,49897.0,35.8246,35.833,35.8246,35.8246,49897.0
2019-11-27 15:45:00,42.52,42.53,42.5,42.51,233506.0,35.8246,35.833,35.8077,35.8161,233506.0
2019-11-27 15:50:00,42.51,42.53,42.5,42.52,631094.0,35.8161,35.833,35.8077,35.8246,631094.0
2019-11-27 15:55:00,42.52,42.55,42.51,42.55,982902.0,35.8246,35.8498,35.8161,35.8498,982902.0
2019-11-29 09:30:00,42.1,42.11,42.03,42.04,332845.0,35.4707,35.4791,35.4117,35.4201,332845.0
2019-11-29 09:35:00,42.04,42.09,42.03,42.08,326213.0,35.4201,35.4623,35.4117,35.4538,326213.0
2019-11-29 09:40:00,42.09,42.09,42.05,42.06,340916.0,35.4623,35.4623,35.4286,35.437,340916.0
2019-11-29 09:45:00,42.06,42.07,42.04,42.07,111400.0,35.437,35.4454,35.4201,35.4454,111400.0
2019-11-29 09:50:00,42.08,42.13,42.07,42.12,48240.0,35.4538,35.496,35.4454,35.4875,48240.0
2019-11-29 09:55:00,42.12,42.15,42.12,42.14,123290.0,35.4875,35.5128,35.4875,35.5044,123290.0
2019-11-29 10:00:00,42.15,42.16,42.14,42.16,216343.0,35.5128,35.5212,35.5044,35.5212,216343.0
2019-11-29 10:05:00,42.16,42.18,42.15,42.18,116108.0,35.5212,35.5381,35.5128,35.5381,116108.0
2019-11-29 10:10:00,42.17,42.18,42.15,42.16,109092.0,35.5297,35.5381,35.5128,35.5212,109092.0
2019-11-29 10:15:00,42.16,42.17,42.14,42.15,576491.0,35.5212,35.5297,35.5044,35.5128,576491.0
2019-11-29 10:20:00,42.14,42.15,42.11,42.12,91389.0,35.5044,35.5128,35.4791,35.4875,91389.0
2019-11-29 10:25:00,42.13,42.13,42.11,42.11,473040.0,35.496,35.496,35.4791,35.4791,473040.0
2019-11-29 10:30:00,42.12,42.12,42.08,42.09,419349.0,35.4875,35.4875,35.4538,35.4623,419349.0
2019-11-29 10:35:00,42.09,42.12,42.09,42.12,109126.0,35.4623,35.4875,35.4623,35.4875,109126.0
2019-11-29 10:40:00,42.12,42.12,42.1,42.11,126932.0,35.4875,35.4875,35.4707,35.4791,126932.0
2019-11-29 10:45:00,42.11,42.12,42.1,42.12,176724.0,35.4791,35.4875,35.4707,35.4875,176724.0
2019-11-29 10:50:00,42.12,42.13,42.11,42.13,144942.0,35.4875,35.496,35.4791,35.496,144942.0
2019-11-29 10:55:00,42.13,42.13,42.11,42.11,439551.0,35.496,35.496,35.4791,35.4791,439551.0
2019-11-29 11:00:00,42.12,42.12,42.07,42.08,145905.0,35.4875,35.4875,35.4454,35.4538,145905.0
2019-11-29 11:05:00,42.07,42.1,42.06,42.09,189898.0,35.4454,35.4707,35.437,35.4623,189898.0
2019-11-29 11:10:00,42.09,42.11,42.09,42.1,136378.0,35.4623,35.4791,35.4623,35.4707,136378.0
2019-11-29 11:15:00,42.1,42.11,42.08,42.11,141464.0,35.4707,35.4791,35.4538,35.4791,141464.0
2019-11-29 11:20:00,42.1,42.11,42.08,42.1,170352.0,35.4707,35.4791,35.4538,35.4707,170352.0
2019-11-29 11:25:00,42.1,42.1,42.08,42.09,156401.0,35.4707,35.4707,35.4538,35.4623,156401.0
2019-11-29 11:30:00,42.08,42.09,42.07,42.08,326304.0,35.4538,35.4623,35.4454,35.4538,326304.0
2019-11-29 11:35:00,42.07,42.09,42.06,42.09,330431.0,35.4454,35.4623,35.437,35.4623,330431.0
2019-11-29 11:40:00,42.08,42.09,42.07,42.07,244654.0,35.4538,35.4623,35.4454,35.4454,244654.0
2019-11-29 11:45:00,42.07,42.08,42.06,42.06,104755.0,35.4454,35.4538,35.437,35.437,104755.0
2019-11-29 11:50:00,42.07,42.08,42.05,42.08,290921.0,35.4454,35.4538,35.4286,35.4538,290921.0
2019-11-29 11:55:00,42.08,42.09,42.07,42.09,67452.0,35.4538,35.4623,35.4454,35.4623,67452.0
2019-11-29 12:00:00,42.09,42.09,42.08,42.09,208832.0,35.4623,35.4623,35.4538,35.4623,208832.0
2019-11-29 12:05:00,42.08,42.09,42.07,42.07,340098.0,35.4538,35.4623,35.4454,35.4454,340098.0
2019-11-29 12:10:00,42.08,42.08,42.05,42.05,321077.0,35.4538,35.4538,35.4286,35.4286,321077.0
2019-11-29 12:15:00,42.05,42.06,42.05,42.06,330623.0,35.4286,35.437,35.4286,35.437,330623.0
2019-11-29 12:20:00,42.05,42.06,42.04,42.05,237730.0,35.4286,35.437,35.4201,35.4286,237730.0
2019-11-29 12:25:00,42.05,42.05,42.03,42.04,278908.0,35.4286,35.4286,35.4117,35.4201,278908.0
2019-11-29 12:30:00,42.03,42.05,42.03,42.05,338724.0,35.4117,35.4286,35.4117,35.4286,338724.0
2019-11-29 12:35:00,42.05,42.05,42.03,42.04,266592.0,35.4286,35.4286,35.4117,35.4201,266592.0
2019-11-29 12:40:00,42.04,42.04,42.03,42.04,405569.0,35.4201,35.4201,35.4117,35.4201,405569.0
2019-11-29 12:45:00,42.04,42.04,42.03,42.04,26397.0,35.4201,35.4201,35.4117,35.4201,26397.0
2019-11-29 12:50:00,42.04,42.05,42.03,42.05,195087.0,35.4201,35.4286,35.4117,35.4286,195087.0
2019-11-29 12:55:00,42.05,42.08,42.03,42.05,1764361.0,35.4286,35.4538,35.4117,35.4286,1764361.0
2019-12-02 09:30:00,42.16,42.17,42.07,42.08,311304.0,35.5212,35.5297,35.4454,35.4538,311304.0
2019-12-02 09:35:00,42.07,42.09,42.03,42.03,225199.0,35.4454,35.4623,35.4117,35.4117,225199.0
2019-12-02 09:40:00,42.03,42.08,42.01,42.08,110838.0,35.4117,35.4538,35.3949,35.4538,110838.0
2019-12-02 09:45:00,42.08,42.09,42.05,42.06,58157.0,35.4538,35.4623,35.4286,35.437,58157.0
2019-12-02 09:50:00,42.06,42.1,42.04,42.09,171656.0,35.437,35.4707,35.4201,35.4623,171656.0
2019-12-02 09:55:00,42.09,42.11,42.03,42.04,136580.0,35.4623,35.4791,35.4117,35.4201,136580.0
2019-12-02 10:00:00,42.03,42.06,41.99,42.0,489785.0,35.4117,35.437,35.378,35.3864,489785.0
2019-12-02 10:05:00,41.99,42.03,41.97,42.03,210595.0,35.378,35.4117,35.3612,35.4117,210595.0
2019-12-02 10:10:00,42.03,42.07,42.02,42.06,213478.0,35.4117,35.4454,35.4033,35.437,213478.0
2019-12-02 10:15:00,42.06,42.07,42.03,42.05,128348.0,35.437,35.4454,35.4117,35.4286,128348.0
2019-12-02 10:20:00,42.05,42.05,42.02,42.02,248569.0,35.4286,35.4286,35.4033,35.4033,248569.0
2019-12-02 10:25:00,42.02,42.05,42.01,42.05,461967.0,35.4033,35.4286,35.3949,35.4286,461967.0
2019-12-02 10:30:00,42.04,42.05,42.0,42.05,242220.0,35.4201,35.4286,35.3864,35.4286,242220.0
2019-12-02 10:35:00,42.05,42.05,41.94,42.0,824795.0,35.4286,35.4286,35.3359,35.3864,824795.0
2019-12-02 10:40:00,42.0,42.06,41.99,42.05,341728.0,35.3864,35.437,35.378,35.4286,341728.0
2019-12-02 10:45:00,42.05,42.06,42.01,42.02,168648.0,35.4286,35.437,35.3949,35.4033,168648.0
2019-12-02 10:50:00,42.03,42.04,42.0,42.02,130771.0,35.4117,35.4201,35.3864,35.4033,130771.0
2019-12-02 10:55:00,42.01,42.02,41.98,42.01,337299.0,35.3949,35.4033,35.3696,35.3949,337299.0
2019-12-02 11:00:00,42.01,42.02,41.98,41.99,117111.0,35.3949,35.4033,35.3696,35.378,117111.0
2019-12-02 11:05:00,41.98,42.01,41.97,41.99,66415.0,35.3696,35.3949,35.3612,35.378,66415.0
2019-12-02 11:10:00,41.98,42.0,41.97,42.0,372552.0,35.3696,35.3864,35.3612,35.3864,372552.0
2019-12-02 11:15:00,42.0,42.03,41.99,42.02,131123.0,35.3864,35.4117,35.378,35.4033,131123.0
2019-12-02 11:20:00,42.03,42.04,42.01,42.04,127492.0,35.4117,35.4201,35.3949,35.4201,127492.0
2019-12-02 11:25:00,42.04,42.06,42.03,42.05,158904.0,35.4201,35.437,35.4117,35.4286,158904.0
2019-12-02 11:30:00,42.05,42.06,41.99,42.01,298196.0,35.4286,35.437,35.378,35.3949,298196.0
2019-12-02 11:35:00,42.0,42.02,41.98,42.02,557165.0,35.3864,35.4033,35.3696,35.4033,557165.0
2019-12-02 11:40:00,42.02,42.02,42.0,42.01,162983.0,35.4033,35.4033,35.3864,35.3949,162983.0
2019-12-02 11:45:00,42.0,42.02,41.99,42.02,60036.0,35.3864,35.4033,35.378,35.4033,60036.0
2019-12-02 11:50:00,42.02,42.02,42.0,42.0,67001.0,35.4033,35.4033,35.3864,35.3864,67001.0
2019-12-02 11:55:00,42.01,42.02,42.0,42.01,62691.0,35.3949,35.4033,35.3864,35.3949,62691.0
2019-12-02 12:00:00,42.02,42.04,42.01,42.03,120830.0,35.4033,35.4201,35.3949,35.4117,120830.0
2019-12-02 12:05:00,42.02,42.05,42.01,42.03,2802192.0,35.4033,35.4286,35.3949,35.4117,2802192.0
2019-12-02 12:10:00,42.04,42.06,42.03,42.05,177150.0,35.4201,35.437,35.4117,35.4286,177150.0
2019-12-02 12:15:00,42.06,42.07,42.03,42.05,205710.0,35.437,35.4454,35.4117,35.4286,205710.0
2019-12-02 12:20:00,42.05,42.06,42.04,42.05,30435.0,35.4286,35.437,35.4201,35.4286,30435.0
2019-12-02 12:25:00,42.06,42.09,41.92,42.04,1059341.0,35.437,35.4623,35.319,35.4201,1059341.0
2019-12-02 12:30:00,42.04,42.04,42.0,42.0,321051.0,35.4201,35.4201,35.3864,35.3864,321051.0
2019-12-02 12:35:00,42.0,42.01,41.99,42.0,94954.0,35.3864,35.3949,35.378,35.3864,94954.0
2019-12-02 12:40:00,42.01,42.03,42.0,42.03,61975.0,35.3949,35.4117,35.3864,35.4117,61975.0
2019-12-02 12:45:00,42.02,42.03,41.99,42.0,82591.0,35.4033,35.4117,35.378,35.3864,82591.0
2019-12-02 12:50:00,42.01,42.02,41.99,42.02,119619.0,35.3949,35.4033,35.378,35.4033,119619.0
2019-12-02 12:55:00,42.01,42.02,42.0,42.0,80580.0,35.3949,35.4033,35.3864,35.3864,80580.0
2019-12-02 13:00:00,42.0,42.03,42.0,42.03,89020.0,35.3864,35.4117,35.3864,35.4117,89020.0
2019-12-02 13:05:00,42.02,42.04,42.02,42.04,37272.0,35.4033,35.4201,35.4033,35.4201,37272.0
2019-12-02 13:10:00,42.04,42.04,42.02,42.03,52589.0,35.4201,35.4201,35.4033,35.4117,52589.0
2019-12-02 13:15:00,42.04,42.05,42.03,42.04,55777.0,35.4201,35.4286,35.4117,35.4201,55777.0
2019-12-02 13:20:00,42.04,42.05,42.03,42.04,76216.0,35.4201,35.4286,35.4117,35.4201,76216.0
2019-12-02 13:25:00,42.04,42.06,42.03,42.05,45030.0,35.4201,35.437,35.4117,35.4286,45030.0
2019-12-02 13:30:00,42.05,42.05,42.03,42.04,84284.0,35.4286,35.4286,35.4117,35.4201,84284.0
2019-12-02 13:35:00,42.04,42.04,42.03,42.04,35301.0,35.4201,35.4201,35.4117,35.4201,35301.0
2019-12-02 13:40:00,42.03,42.03,42.02,42.02,71904.0,35.4117,35.4117,35.4033,35.4033,71904.0
2019-12-02 13:45:00,42.03,42.04,42.02,42.04,59656.0,35.4117,35.4201,35.4033,35.4201,59656.0
2019-12-02 13:50:00,42.03,42.05,42.03,42.04,91263.0,35.4117,35.4286,35.4117,35.4201,91263.0
2019-12-02 13:55:00,42.05,42.05,42.04,42.05,72122.0,35.4286,35.4286,35.4201,35.4286,72122.0
2019-12-02 14:00:00,42.05,42.05,42.03,42.03,60076.0,35.4286,35.4286,35.4117,35.4117,60076.0
2019-12-02 14:05:00,42.03,42.04,42.02,42.02,92219.0,35.4117,35.4201,35.4033,35.4033,92219.0
2019-12-02 14:10:00,42.03,42.03,42.02,42.02,247309.0,35.4117,35.4117,35.4033,35.4033,247309.0
2019-12-02 14:15:00,42.02,42.04,42.02,42.02,134142.0,35.4033,35.4201,35.4033,35.4033,134142.0
2019-12-02 14:20:00,42.02,42.03,42.02,42.02,253851.0,35.4033,35.4117,35.4033,35.4033,253851.0
2019-12-02 14:25:00,42.02,42.03,42.02,42.02,100207.0,35.4033,35.4117,35.4033,35.4033,100207.0
2019-12-02 14:30:00,42.02,42.03,42.02,42.03,85962.0,35.4033,35.4117,35.4033,35.4117,85962.0
2019-12-02 14:35:00,42.02,42.03,42.02,42.02,42828.0,35.4033,35.4117,35.4033,35.4033,42828.0
2019-12-02 14:40:00,42.03,42.04,42.02,42.04,106668.0,35.4117,35.4201,35.4033,35.4201,106668.0
2019-12-02 14:45:00,42.03,42.04,42.03,42.04,43359.0,35.4117,35.4201,35.4117,35.4201,43359.0
2019-12-02 14:50:00,42.04,42.04,42.02,42.02,190933.0,35.4201,35.4201,35.4033,35.4033,190933.0
2019-12-02 14:55:00,42.02,42.04,42.02,42.04,191804.0,35.4033,35.4201,35.4033,35.4201,191804.0
2019-12-02 15:00:00,42.03,42.04,42.03,42.04,73906.0,35.4117,35.4201,35.4117,35.4201,73906.0
2019-12-02 15:05:00,42.03,42.04,42.02,42.02,100701.0,35.4117,35.4201,35.4033,35.4033,100701.0
2019-12-02 15:10:00,42.02,42.03,42.01,42.02,112755.0,35.4033,35.4117,35.3949,35.4033,112755.0
2019-12-02 15:15:00,42.02,42.03,42.01,42.03,109715.0,35.4033,35.4117,35.3949,35.4117,109715.0
2019-12-02 15:20:00,42.03,42.03,42.01,42.01,255776.0,35.4117,35.4117,35.3949,35.3949,255776.0
2019-12-02 15:25:00,42.02,42.02,42.01,42.02,94871.0,35.4033,35.4033,35.3949,35.4033,94871.0
2019-12-02 15:30:00,42.01,42.03,42.01,42.03,179589.0,35.3949,35.4117,35.3949,35.4117,179589.0
2019-12-02 15:35:00,42.02,42.03,42.02,42.03,122828.0,35.4033,35.4117,35.4033,35.4117,122828.0
2019-12-02 15:40:00,42.03,42.03,42.02,42.02,135027.0,35.4117,35.4117,35.4033,35.4033,135027.0
2019-12-02 15:45:00,42.03,42.03,42.02,42.03,326949.0,35.4117,35.4117,35.4033,35.4117,326949.0
2019-12-02 15:50:00,42.02,42.04,42.01,42.03,500451.0,35.4033,35.4201,35.3949,35.4117,500451.0
2019-12-02 15:55:00,42.03,42.07,42.02,42.06,1454602.0,35.4117,35.4454,35.4033,35.437,1454602.0
2019-12-03 09:30:00,41.73,41.76,41.62,41.76,443932.0,35.159,35.1842,35.0663,35.1842,443932.0
2019-12-03 09:35:00,41.76,41.78,41.69,41.69,197742.0,35.1842,35.2011,35.1253,35.1253,197742.0
2019-12-03 09:40:00,41.69,41.73,41.67,41.71,118722.0,35.1253,35.159,35.1084,35.1421,118722.0
2019-12-03 09:45:00,41.71,41.71,41.57,41.58,424774.0,35.1421,35.1421,35.0242,35.0326,424774.0
2019-12-03 09:50:00,41.57,41.61,41.55,41.61,164044.0,35.0242,35.0579,35.0073,35.0579,164044.0
2019-12-03 09:55:00,41.61,41.7,41.59,41.69,183855.0,35.0579,35.1337,35.041,35.1253,183855.0
2019-12-03 10:00:00,41.69,41.7,41.66,41.68,313644.0,35.1253,35.1337,35.1,35.1168,313644.0
2019-12-03 10:05:00,41.68,41.7,41.65,41.66,90317.0,35.1168,35.1337,35.0916,35.1,90317.0
2019-12-03 10:10:00,41.66,41.73,41.64,41.72,115563.0,35.1,35.159,35.0831,35.1505,115563.0
2019-12-03 10:15:00,41.73,41.8,41.7,41.78,224728.0,35.159,35.2179,35.1337,35.2011,224728.0
2019-12-03 10:20:00,41.78,41.78,41.74,41.76,64457.0,35.2011,35.2011,35.1674,35.1842,64457.0
2019-12-03 10:25:00,41.76,41.76,41.72,41.73,144743.0,35.1842,35.1842,35.1505,35.159,144743.0
2019-12-03 10:30:00,41.73,41.78,41.72,41.76,258133.0,35.159,35.2011,35.1505,35.1842,258133.0
2019-12-03 10:35:00,41.76,41.76,41.71,41.75,101146.0,35.1842,35.1842,35.1421,35.1758,101146.0
2019-12-03 10:40:00,41.74,41.78,41.73,41.77,229838.0,35.1674,35.2011,35.159,35.1927,229838.0
2019-12-03 10:45:00,41.77,41.77,41.69,41.7,102534.0,35.1927,35.1927,35.1253,35.1337,102534.0
2019-12-03 10:50:00,41.69,41.73,41.67,41.71,209393.0,35.1253,35.159,35.1084,35.1421,209393.0
2019-12-03 10:55:00,41.72,41.72,41.69,41.7,169626.0,35.1505,35.1505,35.1253,35.1337,169626.0
2019-12-03 11:00:00,41.7,41.7,41.67,41.7,132192.0,35.1337,35.1337,35.1084,35.1337,132192.0
2019-12-03 11:05:00,41.7,41.71,41.67,41.71,84585.0,35.1337,35.1421,35.1084,35.1421,84585.0
2019-12-03 11:10:00,41.7,41.74,41.69,41.73,233494.0,35.1337,35.1674,35.1253,35.159,233494.0
2019-12-03 11:15:00,41.73,41.76,41.72,41.75,182322.0,35.159,35.1842,35.1505,35.1758,182322.0
2019-12-03 11:20:00,41.75,41.75,41.72,41.73,80363.0,35.1758,35.1758,35.1505,35.159,80363.0
2019-12-03 11:25:00,41.73,41.74,41.71,41.72,53547.0,35.159,35.1674,35.1421,35.1505,53547.0
2019-12-03 11:30:00,41.72,41.73,41.69,41.7,131834.0,35.1505,35.159,35.1253,35.1337,131834.0
2019-12-03 11:35:00,41.7,41.75,41.69,41.75,140845.0,35.1337,35.1758,35.1253,35.1758,140845.0
2019-12-03 11:40:00,41.75,41.76,41.73,41.73,179213.0,35.1758,35.1842,35.159,35.159,179213.0
2019-12-03 11:45:00,41.73,41.74,41.72,41.72,63910.0,35.159,35.1674,35.1505,35.1505,63910.0
2019-12-03 11:50:00,41.73,41.73,41.71,41.71,168176.0,35.159,35.159,35.1421,35.1421,168176.0
2019-12-03 11:55:00,41.71,41.74,41.71,41.73,85893.0,35.1421,35.1674,35.1421,35.159,85893.0
2019-12-03 12:00:00,41.72,41.74,41.71,41.73,83136.0,35.1505,35.1674,35.1421,35.159,83136.0
2019-12-03 12:05:00,41.72,41.74,41.71,41.73,124599.0,35.1505,35.1674,35.1421,35.159,124599.0
2019-12-03 12:10:00,41.73,41.74,41.72,41.73,138757.0,35.159,35.1674,35.1505,35.159,138757.0
2019-12-03 12:15:00,41.73,41.76,41.73,41.75,52685.0,35.159,35.1842,35.159,35.1758,52685.0
2019-12-03 12:20:00,41.75,41.77,41.74,41.76,119986.0,35.1758,35.1927,35.1674,35.1842,119986.0
2019-12-03 12:25:00,41.77,41.77,41.75,41.77,49546.0,35.1927,35.1927,35.1758,35.1927,49546.0
2019-12-03 12:30:00,41.77,41.78,41.76,41.77,135184.0,35.1927,35.2011,35.1842,35.1927,135184.0
2019-12-03 12:35:00,41.77,41.79,41.77,41.78,130518.0,35.1927,35.2095,35.1927,35.2011,130518.0
2019-12-03 12:40:00,41.78,41.79,41.77,41.77,32440.0,35.2011,35.2095,35.1927,35.1927,32440.0
2019-12-03 12:45:00,41.77,41.8,41.76,41.78,55304.0,35.1927,35.2179,35.1842,35.2011,55304.0
2019-12-03 12:50:00,41.78,41.79,41.78,41.78,59126.0,35.2011,35.2095,35.2011,35.2011,59126.0
2019-12-03 12:55:00,41.78,41.79,41.78,41.78,42723.0,35.2011,35.2095,35.2011,35.2011,42723.0
2019-12-03 13:00:00,41.79,41.81,41.78,41.78,70810.0,35.2095,35.2264,35.2011,35.2011,70810.0
2019-12-03 13:05:00,41.78,41.8,41.77,41.78,47414.0,35.2011,35.2179,35.1927,35.2011,47414.0
2019-12-03 13:10:00,41.78,41.8,41.77,41.8,35245.0,35.2011,35.2179,35.1927,35.2179,35245.0
2019-12-03 13:15:00,41.8,41.8,41.78,41.8,60788.0,35.2179,35.2179,35.2011,35.2179,60788.0
2019-12-03 13:20:00,41.79,41.8,41.78,41.79,84620.0,35.2095,35.2179,35.2011,35.2095,84620.0
2019-12-03 13:25:00,41.79,41.81,41.78,41.8,212130.0,35.2095,35.2264,35.2011,35.2179,212130.0
2019-12-03 13:30:00,41.8,41.82,41.8,41.81,76964.0,35.2179,35.2348,35.2179,35.2264,76964.0
2019-12-03 13:35:00,41.81,41.83,41.8,41.83,118955.0,35.2264,35.2432,35.2179,35.2432,118955.0
2019-12-03 13:40:00,41.82,41.84,41.82,41.83,94461.0,35.2348,35.2516,35.2348,35.2432,94461.0
2019-12-03 13:45:00,41.83,41.83,41.8,41.8,50148.0,35.2432,35.2432,35.2179,35.2179,50148.0
2019-12-03 13:50:00,41.8,41.81,41.79,41.8,109068.0,35.2179,35.2264,35.2095,35.2179,109068.0
2019-12-03 13:55:00,41.8,41.8,41.79,41.8,59954.0,35.2179,35.2179,35.2095,35.2179,59954.0
2019-12-03 14:00:00,41.79,41.81,41.79,41.81,75390.0,35.2095,35.2264,35.2095,35.2264,75390.0
2019-12-03 14:05:00,41.8,41.81,41.79,41.8,124097.0,35.2179,35.2264,35.2095,35.2179,124097.0
2019-12-03 14:10:00,41.8,41.81,41.79,41.8,90443.0,35.2179,35.2264,35.2095,35.2179,90443.0
2019-12-03 14:15:00,41.8,41.81,41.78,41.8,79635.0,35.2179,35.2264,35.2011,35.2179,79635.0
2019-12-03 14:20:00,41.8,41.8,41.77,41.77,60928.0,35.2179,35.2179,35.1927,35.1927,60928.0
2019-12-03 14:25:00,41.77,41.79,41.77,41.79,59358.0,35.1927,35.2095,35.1927,35.2095,59358.0
2019-12-03 14:30:00,41.79,41.8,41.78,41.8,68595.0,35.2095,35.2179,35.2011,35.2179,68595.0
2019-12-03 14:35:00,41.79,41.8,41.78,41.79,32811.0,35.2095,35.2179,35.2011,35.2095,32811.0
2019-12-03 14:40:00,41.79,41.81,41.78,41.8,85634.0,35.2095,35.2264,35.2011,35.2179,85634.0
2019-12-03 14:45:00,41.79,41.8,41.79,41.8,15748.0,35.2095,35.2179,35.2095,35.2179,15748.0
2019-12-03 14:50:00,41.8,41.8,41.79,41.8,32934.0,35.2179,35.2179,35.2095,35.2179,32934.0
2019-12-03 14:55:00,41.8,41.81,41.79,41.8,66489.0,35.2179,35.2264,35.2095,35.2179,66489.0
2019-12-03 15:00:00,41.8,41.81,41.78,41.79,51157.0,35.2179,35.2264,35.2011,35.2095,51157.0
2019-12-03 15:05:00,41.79,41.79,41.77,41.77,51178.0,35.2095,35.2095,35.1927,35.1927,51178.0
2019-12-03 15:10:00,41.77,41.81,41.77,41.8,54467.0,35.1927,35.2264,35.1927,35.2179,54467.0
2019-12-03 15:15:00,41.81,41.82,41.8,41.81,48298.0,35.2264,35.2348,35.2179,35.2264,48298.0
2019-12-03 15:20:00,41.82,41.86,41.81,41.85,129754.0,35.2348,35.2685,35.2264,35.2601,129754.0
2019-12-03 15:25:00,41.85,41.86,41.84,41.85,65922.0,35.2601,35.2685,35.2516,35.2601,65922.0
2019-12-03 15:30:00,41.86,41.86,41.85,41.86,130957.0,35.2685,35.2685,35.2601,35.2685,130957.0
2019-12-03 15:35:00,41.86,41.86,41.85,41.85,42486.0,35.2685,35.2685,35.2601,35.2601,42486.0
2019-12-03 15:40:00,41.86,41.86,41.84,41.84,74777.0,35.2685,35.2685,35.2516,35.2516,74777.0
2019-12-03 15:45:00,41.84,41.86,41.84,41.86,135289.0,35.2516,35.2685,35.2516,35.2685,135289.0
2019-12-03 15:50:00,41.86,41.88,41.84,41.86,129900.0,35.2685,35.2853,35.2516,35.2685,129900.0
2019-12-03 15:55:00,41.86,41.9,41.85,41.88,436162.0,35.2685,35.3022,35.2601,35.2853,436162.0
2019-12-04 09:30:00,42.24,42.25,42.18,42.22,392693.0,35.5886,35.5971,35.5381,35.5718,392693.0
2019-12-04 09:35:00,42.22,42.27,42.21,42.26,149960.0,35.5718,35.6139,35.5634,35.6055,149960.0
2019-12-04 09:40:00,42.26,42.27,42.23,42.23,142277.0,35.6055,35.6139,35.5802,35.5802,142277.0
2019-12-04 09:45:00,42.23,42.26,42.22,42.26,99594.0,35.5802,35.6055,35.5718,35.6055,99594.0
2019-12-04 09:50:00,42.26,42.27,42.24,42.26,78970.0,35.6055,35.6139,35.5886,35.6055,78970.0
2019-12-04 09:55:00,42.26,42.27,42.24,42.25,54934.0,35.6055,35.6139,35.5886,35.5971,54934.0
2019-12-04 10:00:00,42.24,42.28,42.23,42.24,279027.0,35.5886,35.6223,35.5802,35.5886,279027.0
2019-12-04 10:05:00,42.23,42.24,42.21,42.22,120916.0,35.5802,35.5886,35.5634,35.5718,120916.0
2019-12-04 10:10:00,42.22,42.24,42.2,42.22,1767364.0,35.5718,35.5886,35.5549,35.5718,1767364.0
2019-12-04 10:15:00,42.22,42.24,42.2,42.24,495511.0,35.5718,35.5886,35.5549,35.5886,495511.0
2019-12-04 10:20:00,42.24,42.27,42.23,42.26,216532.0,35.5886,35.6139,35.5802,35.6055,216532.0
2019-12-04 10:25:00,42.26,42.26,42.21,42.22,155983.0,35.6055,35.6055,35.5634,35.5718,155983.0
2019-12-04 10:30:00,42.22,42.23,42.2,42.22,168626.0,35.5718,35.5802,35.5549,35.5718,168626.0
2019-12-04 10:35:00,42.22,42.24,42.2,42.21,263274.0,35.5718,35.5886,35.5549,35.5634,263274.0
2019-12-04 10:40:00,42.21,42.22,42.19,42.21,178146.0,35.5634,35.5718,35.5465,35.5634,178146.0
2019-12-04 10:45:00,42.21,42.23,42.2,42.22,84620.0,35.5634,35.5802,35.5549,35.5718,84620.0
2019-12-04 10:50:00,42.23,42.25,42.22,42.24,92387.0,35.5802,35.5971,35.5718,35.5886,92387.0
2019-12-04 10:55:00,42.24,42.25,42.23,42.24,85776.0,35.5886,35.5971,35.5802,35.5886,85776.0
2019-12-04 11:00:00,42.25,42.26,42.22,42.24,112830.0,35.5971,35.6055,35.5718,35.5886,112830.0
2019-12-04 11:05:00,42.24,42.25,42.23,42.25,812300.0,35.5886,35.5971,35.5802,35.5971,812300.0
2019-12-04 11:10:00,42.25,42.29,42.23,42.28,1729239.0,35.5971,35.6308,35.5802,35.6223,1729239.0
2019-12-04 11:15:00,42.28,42.29,42.26,42.27,555163.0,35.6223,35.6308,35.6055,35.6139,555163.0
2019-12-04 11:20:00,42.26,42.28,42.26,42.27,163688.0,35.6055,35.6223,35.6055,35.6139,163688.0
2019-12-04 11:25:00,42.27,42.27,42.25,42.26,142980.0,35.6139,35.6139,35.5971,35.6055,142980.0
2019-12-04 11:30:00,42.26,42.26,42.25,42.26,46281.0,35.6055,35.6055,35.5971,35.6055,46281.0
2019-12-04 11:35:00,42.26,42.28,42.25,42.27,86898.0,35.6055,35.6223,35.5971,35.6139,86898.0
2019-12-04 11:40:00,42.26,42.27,42.25,42.27,175312.0,35.6055,35.6139,35.5971,35.6139,175312.0
2019-12-04 11:45:00,42.27,42.28,42.27,42.28,192804.0,35.6139,35.6223,35.6139,35.6223,192804.0
2019-12-04 11:50:00,42.27,42.28,42.25,42.26,90537.0,35.6139,35.6223,35.5971,35.6055,90537.0
2019-12-04 11:55:00,42.26,42.26,42.25,42.26,17953.0,35.6055,35.6055,35.5971,35.6055,17953.0
2019-12-04 12:00:00,42.26,42.27,42.25,42.27,90585.0,35.6055,35.6139,35.5971,35.6139,90585.0
2019-12-04 12:05:00,42.27,42.27,42.25,42.27,52884.0,35.6139,35.6139,35.5971,35.6139,52884.0
2019-12-04 12:10:00,42.26,42.29,42.26,42.29,1803158.0,35.6055,35.6308,35.6055,35.6308,1803158.0
2019-12-04 12:15:00,42.29,42.29,42.27,42.29,136038.0,35.6308,35.6308,35.6139,35.6308,136038.0
2019-12-04 12:20:00,42.29,42.29,42.27,42.27,73261.0,35.6308,35.6308,35.6139,35.6139,73261.0
2019-12-04 12:25:00,42.27,42.28,42.27,42.28,30778.0,35.6139,35.6223,35.6139,35.6223,30778.0
2019-12-04 12:30:00,42.28,42.29,42.28,42.29,75013.0,35.6223,35.6308,35.6223,35.6308,75013.0
2019-12-04 12:35:00,42.29,42.29,42.28,42.29,64319.0,35.6308,35.6308,35.6223,35.6308,64319.0
2019-12-04 12:40:00,42.28,42.29,42.28,42.29,54583.0,35.6223,35.6308,35.6223,35.6308,54583.0
2019-12-04 12:45:00,42.29,42.31,42.28,42.3,197108.0,35.6308,35.6476,35.6223,35.6392,197108.0
2019-12-04 12:50:00,42.31,42.31,42.3,42.3,58555.0,35.6476,35.6476,35.6392,35.6392,58555.0
2019-12-04 12:55:00,42.3,42.32,42.29,42.32,349206.0,35.6392,35.6561,35.6308,35.6561,349206.0
2019-12-04 13:00:00,42.32,42.33,42.3,42.3,172269.0,35.6561,35.6645,35.6392,35.6392,172269.0
2019-12-04 13:05:00,42.31,42.31,42.3,42.3,31001.0,35.6476,35.6476,35.6392,35.6392,31001.0
2019-12-04 13:10:00,42.3,42.31,42.29,42.3,74224.0,35.6392,35.6476,35.6308,35.6392,74224.0
2019-12-04 13:15:00,42.29,42.3,42.28,42.29,52694.0,35.6308,35.6392,35.6223,35.6308,52694.0
2019-12-04 13:20:00,42.29,42.29,42.28,42.29,21527.0,35.6308,35.6308,35.6223,35.6308,21527.0
2019-12-04 13:25:00,42.28,42.29,42.28,42.29,65712.0,35.6223,35.6308,35.6223,35.6308,65712.0
2019-12-04 13:30:00,42.28,42.3,42.28,42.28,61875.0,35.6223,35.6392,35.6223,35.6223,61875.0
2019-12-04 13:35:00,42.28,42.29,42.27,42.27,93602.0,35.6223,35.6308,35.6139,35.6139,93602.0
2019-12-04 13:40:00,42.27,42.28,42.27,42.28,14674.0,35.6139,35.6223,35.6139,35.6223,14674.0
2019-12-04 13:45:00,42.27,42.27,42.26,42.27,21849.0,35.6139,35.6139,35.6055,35.6139,21849.0
2019-12-04 13:50:00,42.27,42.27,42.26,42.26,79407.0,35.6139,35.6139,35.6055,35.6055,79407.0
2019-12-04 13:55:00,42.26,42.29,42.25,42.29,1403963.0,35.6055,35.6308,35.5971,35.6308,1403963.0
2019-12-04 14:00:00,42.29,42.29,42.28,42.29,27439.0,35.6308,35.6308,35.6223,35.6308,27439.0
2019-12-04 14:05:00,42.28,42.3,42.28,42.29,88112.0,35.6223,35.6392,35.6223,35.6308,88112.0
2019-12-04 14:10:00,42.29,42.3,42.28,42.3,57202.0,35.6308,35.6392,35.6223,35.6392,57202.0
2019-12-04 14:15:00,42.3,42.3,42.29,42.29,62202.0,35.6392,35.6392,35.6308,35.6308,62202.0
2019-12-04 14:20:00,42.3,42.3,42.29,42.3,53247.0,35.6392,35.6392,35.6308,35.6392,53247.0
2019-12-04 14:25:00,42.3,42.3,42.29,42.3,43791.0,35.6392,35.6392,35.6308,35.6392,43791.0
2019-12-04 14:30:00,42.3,42.31,42.29,42.3,137639.0,35.6392,35.6476,35.6308,35.6392,137639.0
2019-12-04 14:35:00,42.3,42.3,42.29,42.3,75893.0,35.6392,35.6392,35.6308,35.6392,75893.0
2019-12-04 14:40:00,42.3,42.3,42.29,42.3,24073.0,35.6392,35.6392,35.6308,35.6392,24073.0
2019-12-04 14:45:00,42.3,42.31,42.29,42.3,140681.0,35.6392,35.6476,35.6308,35.6392,140681.0
2019-12-04 14:50:00,42.3,42.31,42.29,42.31,94869.0,35.6392,35.6476,35.6308,35.6476,94869.0
2019-12-04 14:55:00,42.31,42.31,42.3,42.31,39147.0,35.6476,35.6476,35.6392,35.6476,39147.0
2019-12-04 15:00:00,42.3,42.31,42.3,42.3,53881.0,35.6392,35.6476,35.6392,35.6392,53881.0
2019-12-04 15:05:00,42.3,42.31,42.28,42.28,76592.0,35.6392,35.6476,35.6223,35.6223,76592.0
2019-12-04 15:10:00,42.29,42.29,42.27,42.27,358793.0,35.6308,35.6308,35.6139,35.6139,358793.0
2019-12-04 15:15:00,42.28,42.28,42.27,42.28,33642.0,35.6223,35.6223,35.6139,35.6223,33642.0
2019-12-04 15:20:00,42.28,42.28,42.27,42.28,110984.0,35.6223,35.6223,35.6139,35.6223,110984.0
2019-12-04 15:25:00,42.27,42.28,42.27,42.27,113690.0,35.6139,35.6223,35.6139,35.6139,113690.0
2019-12-04 15:30:00,42.27,42.28,42.26,42.27,188225.0,35.6139,35.6223,35.6055,35.6139,188225.0
2019-12-04 15:35:00,42.27,42.27,42.26,42.27,68791.0,35.6139,35.6139,35.6055,35.6139,68791.0
2019-12-04 15:40:00,42.26,42.27,42.26,42.27,68177.0,35.6055,35.6139,35.6055,35.6139,68177.0
2019-12-04 15:45:00,42.27,42.27,42.26,42.27,211700.0,35.6139,35.6139,35.6055,35.6139,211700.0
2019-12-04 15:50:00,42.27,42.28,42.25,42.26,434783.0,35.6139,35.6223,35.5971,35.6055,434783.0
2019-12-04 15:55:00,42.26,42.28,42.25,42.27,1236386.0,35.6055,35.6223,35.5971,35.6139,1236386.0
2019-12-05 09:30:00,42.35,42.39,42.33,42.38,463168.0,35.6813,35.715,35.6645,35.7066,463168.0
2019-12-05 09:35:00,42.38,42.39,42.37,42.39,137926.0,35.7066,35.715,35.6982,35.715,137926.0
2019-12-05 09:40:00,42.39,42.42,42.38,42.41,171540.0,35.715,35.7403,35.7066,35.7319,171540.0
2019-12-05 09:45:00,42.41,42.43,42.4,42.41,82840.0,35.7319,35.7487,35.7235,35.7319,82840.0
2019-12-05 09:50:00,42.42,42.43,42.39,42.43,33625.0,35.7403,35.7487,35.715,35.7487,33625.0
2019-12-05 09:55:00,42.43,42.43,42.37,42.39,200870.0,35.7487,35.7487,35.6982,35.715,200870.0
2019-12-05 10:00:00,42.39,42.41,42.36,42.4,127137.0,35.715,35.7319,35.6898,35.7235,127137.0
2019-12-05 10:05:00,42.39,42.4,42.33,42.35,288525.0,35.715,35.7235,35.6645,35.6813,288525.0
2019-12-05 10:10:00,42.34,42.36,42.33,42.33,106204.0,35.6729,35.6898,35.6645,35.6645,106204.0
2019-12-05 10:15:00,42.33,42.38,42.33,42.37,88217.0,35.6645,35.7066,35.6645,35.6982,88217.0
2019-12-05 10:20:00,42.37,42.38,42.35,42.38,68745.0,35.6982,35.7066,35.6813,35.7066,68745.0
2019-12-05 10:25:00,42.38,42.39,42.36,42.38,36856.0,35.7066,35.715,35.6898,35.7066,36856.0
2019-12-05 10:30:00,42.39,42.41,42.38,42.39,46695.0,35.715,35.7319,35.7066,35.715,46695.0
2019-12-05 10:35:00,42.4,42.4,42.38,42.38,180033.0,35.7235,35.7235,35.7066,35.7066,180033.0
2019-12-05 10:40:00,42.38,42.41,42.37,42.39,289923.0,35.7066,35.7319,35.6982,35.715,289923.0
2019-12-05 10:45:00,42.39,42.4,42.38,42.39,74909.0,35.715,35.7235,35.7066,35.715,74909.0
2019-12-05 10:50:00,42.39,42.41,42.38,42.39,366531.0,35.715,35.7319,35.7066,35.715,366531.0
2019-12-05 10:55:00,42.4,42.41,42.38,42.4,96861.0,35.7235,35.7319,35.7066,35.7235,96861.0
2019-12-05 11:00:00,42.4,42.41,42.39,42.4,60417.0,35.7235,35.7319,35.715,35.7235,60417.0
2019-12-05 11:05:00,42.4,42.45,42.4,42.45,86051.0,35.7235,35.7656,35.7235,35.7656,86051.0
2019-12-05 11:10:00,42.45,42.45,42.42,42.45,47788.0,35.7656,35.7656,35.7403,35.7656,47788.0
2019-12-05 11:15:00,42.44,42.47,42.44,42.47,176622.0,35.7572,35.7824,35.7572,35.7824,176622.0
2019-12-05 11:20:00,42.47,42.47,42.43,42.44,332220.0,35.7824,35.7824,35.7487,35.7572,332220.0
2019-12-05 11:25:00,42.43,42.45,42.42,42.45,55362.0,35.7487,35.7656,35.7403,35.7656,55362.0
2019-12-05 11:30:00,42.45,42.46,42.43,42.43,94809.0,35.7656,35.774,35.7487,35.7487,94809.0
2019-12-05 11:35:00,42.43,42.44,42.41,42.43,56659.0,35.7487,35.7572,35.7319,35.7487,56659.0
2019-12-05 11:40:00,42.44,42.48,42.43,42.48,261224.0,35.7572,35.7909,35.7487,35.7909,261224.0
2019-12-05 11:45:00,42.47,42.51,42.45,42.5,235018.0,35.7824,35.8161,35.7656,35.8077,235018.0
2019-12-05 11:50:00,42.5,42.51,42.47,42.48,64472.0,35.8077,35.8161,35.7824,35.7909,64472.0
2019-12-05 11:55:00,42.47,42.48,42.46,42.47,64362.0,35.7824,35.7909,35.774,35.7824,64362.0
2019-12-05 12:00:00,42.47,42.5,42.47,42.48,53472.0,35.7824,35.8077,35.7824,35.7909,53472.0
2019-12-05 12:05:00,42.49,42.49,42.47,42.47,27048.0,35.7993,35.7993,35.7824,35.7824,27048.0
2019-12-05 12:10:00,42.48,42.48,42.47,42.48,112911.0,35.7909,35.7909,35.7824,35.7909,112911.0
2019-12-05 12:15:00,42.48,42.5,42.47,42.49,38996.0,35.7909,35.8077,35.7824,35.7993,38996.0
2019-12-05 12:20:00,42.49,42.49,42.48,42.49,22365.0,35.7993,35.7993,35.7909,35.7993,22365.0
2019-12-05 12:25:00,42.49,42.51,42.48,42.51,70329.0,35.7993,35.8161,35.7909,35.8161,70329.0
2019-12-05 12:30:00,42.51,42.51,42.48,42.48,134457.0,35.8161,35.8161,35.7909,35.7909,134457.0
2019-12-05 12:35:00,42.48,42.5,42.47,42.5,56087.0,35.7909,35.8077,35.7824,35.8077,56087.0
2019-12-05 12:40:00,42.49,42.5,42.49,42.49,43366.0,35.7993,35.8077,35.7993,35.7993,43366.0
2019-12-05 12:45:00,42.49,42.49,42.46,42.47,43421.0,35.7993,35.7993,35.774,35.7824,43421.0
2019-12-05 12:50:00,42.47,42.49,42.46,42.48,19893.0,35.7824,35.7993,35.774,35.7909,19893.0
2019-12-05 12:55:00,42.49,42.49,42.47,42.48,21836.0,35.7993,35.7993,35.7824,35.7909,21836.0
2019-12-05 13:00:00,42.48,42.48,42.47,42.48,28152.0,35.7909,35.7909,35.7824,35.7909,28152.0
2019-12-05 13:05:00,42.47,42.5,42.47,42.5,45196.0,35.7824,35.8077,35.7824,35.8077,45196.0
2019-12-05 13:10:00,42.5,42.51,42.49,42.51,43529.0,35.8077,35.8161,35.7993,35.8161,43529.0
2019-12-05 13:15:00,42.51,42.51,42.49,42.5,33760.0,35.8161,35.8161,35.7993,35.8077,33760.0
2019-12-05 13:20:00,42.5,42.51,42.49,42.5,27396.0,35.8077,35.8161,35.7993,35.8077,27396.0
2019-12-05 13:25:00,42.49,42.5,42.49,42.5,62697.0,35.7993,35.8077,35.7993,35.8077,62697.0
2019-12-05 13:30:00,42.5,42.51,42.49,42.5,86115.0,35.8077,35.8161,35.7993,35.8077,86115.0
2019-12-05 13:35:00,42.5,42.52,42.49,42.5,38963.0,35.8077,35.8246,35.7993,35.8077,38963.0
2019-12-05 13:40:00,42.5,42.52,42.5,42.52,51711.0,35.8077,35.8246,35.8077,35.8246,51711.0
2019-12-05 13:45:00,42.51,42.52,42.5,42.51,43506.0,35.8161,35.8246,35.8077,35.8161,43506.0
2019-12-05 13:50:00,42.51,42.52,42.5,42.52,145323.0,35.8161,35.8246,35.8077,35.8246,145323.0
2019-12-05 13:55:00,42.51,42.52,42.5,42.5,74720.0,35.8161,35.8246,35.8077,35.8077,74720.0
2019-12-05 14:00:00,42.5,42.51,42.5,42.51,25754.0,35.8077,35.8161,35.8077,35.8161,25754.0
2019-12-05 14:05:00,42.5,42.51,42.5,42.5,59218.0,35.8077,35.8161,35.8077,35.8077,59218.0
2019-12-05 14:10:00,42.51,42.52,42.5,42.52,58686.0,35.8161,35.8246,35.8077,35.8246,58686.0
2019-12-05 14:15:00,42.51,42.52,42.51,42.52,41520.0,35.8161,35.8246,35.8161,35.8246,41520.0
2019-12-05 14:20:00,42.52,42.52,42.5,42.52,52211.0,35.8246,35.8246,35.8077,35.8246,52211.0
2019-12-05 14:25:00,42.51,42.52,42.51,42.52,9916.0,35.8161,35.8246,35.8161,35.8246,9916.0
2019-12-05 14:30:00,42.52,42.52,42.5,42.51,164098.0,35.8246,35.8246,35.8077,35.8161,164098.0
2019-12-05 14:35:00,42.51,42.53,42.51,42.53,66588.0,35.8161,35.833,35.8161,35.833,66588.0
2019-12-05 14:40:00,42.53,42.53,42.52,42.53,53693.0,35.833,35.833,35.8246,35.833,53693.0
2019-12-05 14:45:00,42.53,42.53,42.51,42.52,43918.0,35.833,35.833,35.8161,35.8246,43918.0
2019-12-05 14:50:00,42.51,42.53,42.51,42.52,92745.0,35.8161,35.833,35.8161,35.8246,92745.0
2019-12-05 14:55:00,42.53,42.53,42.4,42.48,1065506.0,35.833,35.833,35.7235,35.7909,1065506.0
2019-12-05 15:00:00,42.48,42.5,42.47,42.49,133623.0,35.7909,35.8077,35.7824,35.7993,133623.0
2019-12-05 15:05:00,42.49,42.51,42.49,42.49,119173.0,35.7993,35.8161,35.7993,35.7993,119173.0
2019-12-05 15:10:00,42.49,42.51,42.49,42.49,98106.0,35.7993,35.8161,35.7993,35.7993,98106.0
2019-12-05 15:15:00,42.49,42.51,42.49,42.51,78560.0,35.7993,35.8161,35.7993,35.8161,78560.0
2019-12-05 15:20:00,42.51,42.51,42.5,42.51,28147.0,35.8161,35.8161,35.8077,35.8161,28147.0
2019-12-05 15:25:00,42.51,42.52,42.5,42.52,43171.0,35.8161,35.8246,35.8077,35.8246,43171.0
2019-12-05 15:30:00,42.52,42.52,42.51,42.52,94613.0,35.8246,35.8246,35.8161,35.8246,94613.0
2019-12-05 15:35:00,42.52,42.53,42.51,42.52,104813.0,35.8246,35.833,35.8161,35.8246,104813.0
2019-12-05 15:40:00,42.52,42.53,42.52,42.53,101614.0,35.8246,35.833,35.8246,35.833,101614.0
2019-12-05 15:45:00,42.53,42.53,42.49,42.5,119239.0,35.833,35.833,35.7993,35.8077,119239.0
2019-12-05 15:50:00,42.5,42.5,42.49,42.5,148117.0,35.8077,35.8077,35.7993,35.8077,148117.0
2019-12-05 15:55:00,42.5,42.5,42.47,42.48,276005.0,35.8077,35.8077,35.7824,35.7909,276005.0
2019-12-06 09:30:00,42.65,42.7,42.62,42.62,276667.0,35.9341,35.9762,35.9088,35.9088,276667.0
2019-12-06 09:35:00,42.63,42.64,42.59,42.61,169762.0,35.9172,35.9257,35.8835,35.9004,169762.0
2019-12-06 09:40:00,42.61,42.65,42.6,42.65,64883.0,35.9004,35.9341,35.892,35.9341,64883.0
2019-12-06 09:45:00,42.65,42.67,42.64,42.66,80038.0,35.9341,35.9509,35.9257,35.9425,80038.0
2019-12-06 09:50:00,42.66,42.67,42.65,42.66,30575.0,35.9425,35.9509,35.9341,35.9425,30575.0
2019-12-06 09:55:00,42.65,42.67,42.65,42.66,49302.0,35.9341,35.9509,35.9341,35.9425,49302.0
2019-12-06 10:00:00,42.65,42.67,42.63,42.64,112283.0,35.9341,35.9509,35.9172,35.9257,112283.0
2019-12-06 10:05:00,42.64,42.65,42.62,42.64,63426.0,35.9257,35.9341,35.9088,35.9257,63426.0
2019-12-06 10:10:00,42.64,42.67,42.63,42.66,111420.0,35.9257,35.9509,35.9172,35.9425,111420.0
2019-12-06 10:15:00,42.66,42.68,42.6,42.65,474756.0,35.9425,35.9594,35.892,35.9341,474756.0
2019-12-06 10:20:00,42.66,42.68,42.65,42.68,269248.0,35.9425,35.9594,35.9341,35.9594,269248.0
2019-12-06 10:25:00,42.68,42.68,42.67,42.67,87038.0,35.9594,35.9594,35.9509,35.9509,87038.0
2019-12-06 10:30:00,42.67,42.69,42.67,42.68,100483.0,35.9509,35.9678,35.9509,35.9594,100483.0
2019-12-06 10:35:00,42.68,42.69,42.66,42.68,63834.0,35.9594,35.9678,35.9425,35.9594,63834.0
2019-12-06 10:40:00,42.68,42.68,42.66,42.66,51700.0,35.9594,35.9594,35.9425,35.9425,51700.0
2019-12-06 10:45:00,42.66,42.67,42.65,42.66,57512.0,35.9425,35.9509,35.9341,35.9425,57512.0
2019-12-06 10:50:00,42.66,42.66,42.63,42.64,253667.0,35.9425,35.9425,35.9172,35.9257,253667.0
2019-12-06 10:55:00,42.64,42.65,42.62,42.62,318759.0,35.9257,35.9341,35.9088,35.9088,318759.0
2019-12-06 11:00:00,42.62,42.63,42.62,42.62,64208.0,35.9088,35.9172,35.9088,35.9088,64208.0
2019-12-06 11:05:00,42.62,42.63,42.59,42.59,120395.0,35.9088,35.9172,35.8835,35.8835,120395.0
2019-12-06 11:10:00,42.59,42.61,42.58,42.59,192978.0,35.8835,35.9004,35.8751,35.8835,192978.0
2019-12-06 11:15:00,42.59,42.61,42.59,42.59,86122.0,35.8835,35.9004,35.8835,35.8835,86122.0
2019-12-06 11:20:00,42.59,42.6,42.57,42.59,126851.0,35.8835,35.892,35.8667,35.8835,126851.0
2019-12-06 11:25:00,42.59,42.59,42.58,42.59,69347.0,35.8835,35.8835,35.8751,35.8835,69347.0
2019-12-06 11:30:00,42.58,42.59,42.57,42.57,95339.0,35.8751,35.8835,35.8667,35.8667,95339.0
2019-12-06 11:35:00,42.58,42.58,42.57,42.58,86477.0,35.8751,35.8751,35.8667,35.8751,86477.0
2019-12-06 11:40:00,42.57,42.58,42.57,42.58,71603.0,35.8667,35.8751,35.8667,35.8751,71603.0
2019-12-06 11:45:00,42.58,42.58,42.57,42.58,58695.0,35.8751,35.8751,35.8667,35.8751,58695.0
2019-12-06 11:50:00,42.58,42.58,42.56,42.58,72336.0,35.8751,35.8751,35.8583,35.8751,72336.0
2019-12-06 11:55:00,42.57,42.58,42.57,42.58,17363.0,35.8667,35.8751,35.8667,35.8751,17363.0
2019-12-06 12:00:00,42.58,42.59,42.57,42.59,76697.0,35.8751,35.8835,35.8667,35.8835,76697.0
2019-12-06 12:05:00,42.59,42.59,42.58,42.59,99037.0,35.8835,35.8835,35.8751,35.8835,99037.0
2019-12-06 12:10:00,42.59,42.6,42.58,42.6,120030.0,35.8835,35.892,35.8751,35.892,120030.0
2019-12-06 12:15:00,42.6,42.61,42.59,42.6,61227.0,35.892,35.9004,35.8835,35.892,61227.0
2019-12-06 12:20:00,42.61,42.63,42.6,42.63,52582.0,35.9004,35.9172,35.892,35.9172,52582.0
2019-12-06 12:25:00,42.63,42.64,42.62,42.64,61385.0,35.9172,35.9257,35.9088,35.9257,61385.0
2019-12-06 12:30:00,42.63,42.63,42.62,42.62,56067.0,35.9172,35.9172,35.9088,35.9088,56067.0
2019-12-06 12:35:00,42.62,42.63,42.61,42.63,52785.0,35.9088,35.9172,35.9004,35.9172,52785.0
2019-12-06 12:40:00,42.63,42.64,42.62,42.64,78748.0,35.9172,35.9257,35.9088,35.9257,78748.0
2019-12-06 12:45:00,42.64,42.65,42.63,42.65,46630.0,35.9257,35.9341,35.9172,35.9341,46630.0
2019-12-06 12:50:00,42.65,42.66,42.64,42.66,122214.0,35.9341,35.9425,35.9257,35.9425,122214.0
2019-12-06 12:55:00,42.66,42.67,42.65,42.66,89804.0,35.9425,35.9509,35.9341,35.9425,89804.0
2019-12-06 13:00:00,42.66,42.67,42.65,42.66,38639.0,35.9425,35.9509,35.9341,35.9425,38639.0
2019-12-06 13:05:00,42.66,42.67,42.65,42.66,115512.0,35.9425,35.9509,35.9341,35.9425,115512.0
2019-12-06 13:10:00,42.66,42.67,42.65,42.67,64371.0,35.9425,35.9509,35.9341,35.9509,64371.0
2019-12-06 13:15:00,42.67,42.69,42.66,42.68,35233.0,35.9509,35.9678,35.9425,35.9594,35233.0
2019-12-06 13:20:00,42.68,42.69,42.68,42.68,22722.0,35.9594,35.9678,35.9594,35.9594,22722.0
2019-12-06 13:25:00,42.68,42.69,42.67,42.68,28468.0,35.9594,35.9678,35.9509,35.9594,28468.0
2019-12-06 13:30:00,42.68,42.68,42.67,42.68,25213.0,35.9594,35.9594,35.9509,35.9594,25213.0
2019-12-06 13:35:00,42.67,42.68,42.67,42.67,58736.0,35.9509,35.9594,35.9509,35.9509,58736.0
2019-12-06 13:40:00,42.68,42.68,42.67,42.67,42349.0,35.9594,35.9594,35.9509,35.9509,42349.0
2019-12-06 13:45:00,42.67,42.68,42.66,42.67,41051.0,35.9509,35.9594,35.9425,35.9509,41051.0
2019-12-06 13:50:00,42.66,42.67,42.66,42.67,61719.0,35.9425,35.9509,35.9425,35.9509,61719.0
2019-12-06 13:55:00,42.67,42.68,42.66,42.68,35142.0,35.9509,35.9594,35.9425,35.9594,35142.0
2019-12-06 14:00:00,42.68,42.68,42.67,42.68,25683.0,35.9594,35.9594,35.9509,35.9594,25683.0
2019-12-06 14:05:00,42.68,42.68,42.67,42.68,78279.0,35.9594,35.9594,35.9509,35.9594,78279.0
2019-12-06 14:10:00,42.68,42.68,42.67,42.67,53016.0,35.9594,35.9594,35.9509,35.9509,53016.0
2019-12-06 14:15:00,42.68,42.68,42.66,42.67,57183.0,35.9594,35.9594,35.9425,35.9509,57183.0
2019-12-06 14:20:00,42.67,42.69,42.66,42.69,51818.0,35.9509,35.9678,35.9425,35.9678,51818.0
2019-12-06 14:25:00,42.69,42.69,42.68,42.69,19536.0,35.9678,35.9678,35.9594,35.9678,19536.0
2019-12-06 14:30:00,42.69,42.69,42.67,42.68,47708.0,35.9678,35.9678,35.9509,35.9594,47708.0
2019-12-06 14:35:00,42.68,42.68,42.67,42.68,30570.0,35.9594,35.9594,35.9509,35.9594,30570.0
2019-12-06 14:40:00,42.68,42.69,42.67,42.69,1046868.0,35.9594,35.9678,35.9509,35.9678,1046868.0
2019-12-06 14:45:00,42.69,42.7,42.68,42.69,508432.0,35.9678,35.9762,35.9594,35.9678,508432.0
2019-12-06 14:50:00,42.68,42.69,42.67,42.68,61156.0,35.9594,35.9678,35.9509,35.9594,61156.0
2019-12-06 14:55:00,42.68,42.68,42.67,42.68,220545.0,35.9594,35.9594,35.9509,35.9594,220545.0
2019-12-06 15:00:00,42.68,42.68,42.66,42.66,117012.0,35.9594,35.9594,35.9425,35.9425,117012.0
2019-12-06 15:05:00,42.66,42.67,42.65,42.66,128007.0,35.9425,35.9509,35.9341,35.9425,128007.0
2019-12-06 15:10:00,42.66,42.67,42.65,42.66,92182.0,35.9425,35.9509,35.9341,35.9425,92182.0
2019-12-06 15:15:00,42.66,42.68,42.65,42.68,191583.0,35.9425,35.9594,35.9341,35.9594,191583.0
2019-12-06 15:20:00,42.67,42.68,42.67,42.68,136642.0,35.9509,35.9594,35.9509,35.9594,136642.0
2019-12-06 15:25:00,42.68,42.69,42.67,42.69,284424.0,35.9594,35.9678,35.9509,35.9678,284424.0
2019-12-06 15:30:00,42.69,42.71,42.68,42.71,166417.0,35.9678,35.9846,35.9594,35.9846,166417.0
2019-12-06 15:35:00,42.7,42.71,42.7,42.7,60506.0,35.9762,35.9846,35.9762,35.9762,60506.0
2019-12-06 15:40:00,42.71,42.71,42.69,42.7,96318.0,35.9846,35.9846,35.9678,35.9762,96318.0
2019-12-06 15:45:00,42.7,42.71,42.69,42.69,324583.0,35.9762,35.9846,35.9678,35.9678,324583.0
2019-12-06 15:50:00,42.7,42.7,42.68,42.69,268285.0,35.9762,35.9762,35.9594,35.9678,268285.0
2019-12-06 15:55:00,42.69,42.69,42.66,42.66,374264.0,35.9678,35.9678,35.9425,35.9425,374264.0
2019-12-09 09:30:00,42.64,42.69,42.62,42.69,398691.0,35.9257,35.9678,35.9088,35.9678,398691.0
2019-12-09 09:35:00,42.69,42.73,42.69,42.72,74947.0,35.9678,36.0015,35.9678,35.9931,74947.0
2019-12-09 09:40:00,42.73,42.74,42.72,42.72,84724.0,36.0015,36.0099,35.9931,35.9931,84724.0
2019-12-09 09:45:00,42.72,42.75,42.71,42.74,121417.0,35.9931,36.0183,35.9846,36.0099,121417.0
2019-12-09 09:50:00,42.74,42.75,42.73,42.74,85619.0,36.0099,36.0183,36.0015,36.0099,85619.0
2019-12-09 09:55:00,42.75,42.75,42.73,42.74,102737.0,36.0183,36.0183,36.0015,36.0099,102737.0
2019-12-09 10:00:00,42.74,42.77,42.74,42.76,194580.0,36.0099,36.0352,36.0099,36.0268,194580.0
2019-12-09 10:05:00,42.76,42.76,42.73,42.75,58845.0,36.0268,36.0268,36.0015,36.0183,58845.0
2019-12-09 10:10:00,42.75,42.75,42.73,42.74,52023.0,36.0183,36.0183,36.0015,36.0099,52023.0
2019-12-09 10:15:00,42.75,42.76,42.73,42.73,76054.0,36.0183,36.0268,36.0015,36.0015,76054.0
2019-12-09 10:20:00,42.73,42.74,42.72,42.72,67950.0,36.0015,36.0099,35.9931,35.9931,67950.0
2019-12-09 10:25:00,42.73,42.74,42.72,42.73,85025.0,36.0015,36.0099,35.9931,36.0015,85025.0
2019-12-09 10:30:00,42.72,42.73,42.71,42.72,48511.0,35.9931,36.0015,35.9846,35.9931,48511.0
2019-12-09 10:35:00,42.72,42.73,42.71,42.72,42186.0,35.9931,36.0015,35.9846,35.9931,42186.0
2019-12-09 10:40:00,42.71,42.71,42.68,42.69,32532.0,35.9846,35.9846,35.9594,35.9678,32532.0
2019-12-09 10:45:00,42.69,42.69,42.68,42.69,39730.0,35.9678,35.9678,35.9594,35.9678,39730.0
2019-12-09 10:50:00,42.68,42.69,42.67,42.68,53132.0,35.9594,35.9678,35.9509,35.9594,53132.0
2019-12-09 10:55:00,42.68,42.68,42.66,42.67,88493.0,35.9594,35.9594,35.9425,35.9509,88493.0
2019-12-09 11:00:00,42.67,42.67,42.65,42.65,35411.0,35.9509,35.9509,35.9341,35.9341,35411.0
2019-12-09 11:05:00,42.65,42.66,42.64,42.64,43611.0,35.9341,35.9425,35.9257,35.9257,43611.0
2019-12-09 11:10:00,42.65,42.67,42.64,42.66,43604.0,35.9341,35.9509,35.9257,35.9425,43604.0
2019-12-09 11:15:00,42.66,42.66,42.64,42.66,37308.0,35.9425,35.9425,35.9257,35.9425,37308.0
2019-12-09 11:20:00,42.66,42.66,42.63,42.64,30344.0,35.9425,35.9425,35.9172,35.9257,30344.0
2019-12-09 11:25:00,42.64,42.65,42.62,42.64,28236.0,35.9257,35.9341,35.9088,35.9257,28236.0
2019-12-09 11:30:00,42.63,42.64,42.62,42.63,43404.0,35.9172,35.9257,35.9088,35.9172,43404.0
2019-12-09 11:35:00,42.62,42.63,42.61,42.61,101108.0,35.9088,35.9172,35.9004,35.9004,101108.0
2019-12-09 11:40:00,42.62,42.62,42.61,42.62,24260.0,35.9088,35.9088,35.9004,35.9088,24260.0
2019-12-09 11:45:00,42.62,42.62,42.61,42.62,32246.0,35.9088,35.9088,35.9004,35.9088,32246.0
2019-12-09 11:50:00,42.62,42.63,42.61,42.61,71925.0,35.9088,35.9172,35.9004,35.9004,71925.0
2019-12-09 11:55:00,42.61,42.62,42.61,42.61,9711.0,35.9004,35.9088,35.9004,35.9004,9711.0
2019-12-09 12:00:00,42.61,42.62,42.61,42.61,28812.0,35.9004,35.9088,35.9004,35.9004,28812.0
2019-12-09 12:05:00,42.62,42.62,42.61,42.62,171066.0,35.9088,35.9088,35.9004,35.9088,171066.0
2019-12-09 12:10:00,42.62,42.63,42.62,42.63,77847.0,35.9088,35.9172,35.9088,35.9172,77847.0
2019-12-09 12:15:00,42.63,42.65,42.62,42.65,95180.0,35.9172,35.9341,35.9088,35.9341,95180.0
2019-12-09 12:20:00,42.64,42.65,42.63,42.63,76775.0,35.9257,35.9341,35.9172,35.9172,76775.0
2019-12-09 12:25:00,42.64,42.64,42.63,42.64,64183.0,35.9257,35.9257,35.9172,35.9257,64183.0
2019-12-09 12:30:00,42.64,42.64,42.61,42.62,40482.0,35.9257,35.9257,35.9004,35.9088,40482.0
2019-12-09 12:35:00,42.62,42.63,42.62,42.63,26099.0,35.9088,35.9172,35.9088,35.9172,26099.0
2019-12-09 12:40:00,42.63,42.63,42.61,42.61,42282.0,35.9172,35.9172,35.9004,35.9004,42282.0
2019-12-09 12:45:00,42.62,42.62,42.6,42.62,54010.0,35.9088,35.9088,35.892,35.9088,54010.0
2019-12-09 12:50:00,42.61,42.62,42.59,42.59,43041.0,35.9004,35.9088,35.8835,35.8835,43041.0
2019-12-09 12:55:00,42.6,42.61,42.59,42.6,33833.0,35.892,35.9004,35.8835,35.892,33833.0
2019-12-09 13:00:00,42.61,42.61,42.59,42.61,86248.0,35.9004,35.9004,35.8835,35.9004,86248.0
2019-12-09 13:05:00,42.61,42.61,42.59,42.59,55308.0,35.9004,35.9004,35.8835,35.8835,55308.0
2019-12-09 13:10:00,42.59,42.6,42.59,42.59,38410.0,35.8835,35.892,35.8835,35.8835,38410.0
2019-12-09 13:15:00,42.59,42.6,42.58,42.59,50572.0,35.8835,35.892,35.8751,35.8835,50572.0
2019-12-09 13:20:00,42.59,42.59,42.57,42.59,54994.0,35.8835,35.8835,35.8667,35.8835,54994.0
2019-12-09 13:25:00,42.58,42.59,42.57,42.58,33377.0,35.8751,35.8835,35.8667,35.8751,33377.0
2019-12-09 13:30:00,42.58,42.59,42.57,42.58,31688.0,35.8751,35.8835,35.8667,35.8751,31688.0
2019-12-09 13:35:00,42.59,42.6,42.58,42.6,45090.0,35.8835,35.892,35.8751,35.892,45090.0
2019-12-09 13:40:00,42.6,42.6,42.59,42.59,25312.0,35.892,35.892,35.8835,35.8835,25312.0
2019-12-09 13:45:00,42.59,42.6,42.58,42.59,29560.0,35.8835,35.892,35.8751,35.8835,29560.0
2019-12-09 13:50:00,42.59,42.59,42.58,42.58,22611.0,35.8835,35.8835,35.8751,35.8751,22611.0
2019-12-09 13:55:00,42.59,42.59,42.58,42.59,13369.0,35.8835,35.8835,35.8751,35.8835,13369.0
2019-12-09 14:00:00,42.58,42.59,42.57,42.57,49191.0,35.8751,35.8835,35.8667,35.8667,49191.0
2019-12-09 14:05:00,42.58,42.58,42.56,42.56,59200.0,35.8751,35.8751,35.8583,35.8583,59200.0
2019-12-09 14:10:00,42.56,42.56,42.55,42.56,16435.0,35.8583,35.8583,35.8498,35.8583,16435.0
2019-12-09 14:15:00,42.55,42.56,42.55,42.56,46023.0,35.8498,35.8583,35.8498,35.8583,46023.0
2019-12-09 14:20:00,42.55,42.56,42.55,42.56,65901.0,35.8498,35.8583,35.8498,35.8583,65901.0
2019-12-09 14:25:00,42.56,42.56,42.54,42.54,33699.0,35.8583,35.8583,35.8414,35.8414,33699.0
2019-12-09 14:30:00,42.55,42.56,42.54,42.56,41819.0,35.8498,35.8583,35.8414,35.8583,41819.0
2019-12-09 14:35:00,42.56,42.57,42.55,42.57,56268.0,35.8583,35.8667,35.8498,35.8667,56268.0
2019-12-09 14:40:00,42.56,42.57,42.56,42.57,44647.0,35.8583,35.8667,35.8583,35.8667,44647.0
2019-12-09 14:45:00,42.57,42.57,42.56,42.57,36211.0,35.8667,35.8667,35.8583,35.8667,36211.0
2019-12-09 14:50:00,42.56,42.58,42.56,42.57,38431.0,35.8583,35.8751,35.8583,35.8667,38431.0
2019-12-09 14:55:00,42.57,42.57,42.56,42.57,19678.0,35.8667,35.8667,35.8583,35.8667,19678.0
2019-12-09 15:00:00,42.57,42.57,42.56,42.57,21998.0,35.8667,35.8667,35.8583,35.8667,21998.0
2019-12-09 15:05:00,42.57,42.57,42.56,42.57,46652.0,35.8667,35.8667,35.8583,35.8667,46652.0
2019-12-09 15:10:00,42.57,42.57,42.55,42.55,40972.0,35.8667,35.8667,35.8498,35.8498,40972.0
2019-12-09 15:15:00,42.56,42.57,42.55,42.57,62029.0,35.8583,35.8667,35.8498,35.8667,62029.0
2019-12-09 15:20:00,42.56,42.57,42.55,42.55,40499.0,35.8583,35.8667,35.8498,35.8498,40499.0
2019-12-09 15:25:00,42.55,42.56,42.54,42.54,66309.0,35.8498,35.8583,35.8414,35.8414,66309.0
2019-12-09 15:30:00,42.54,42.55,42.52,42.52,54203.0,35.8414,35.8498,35.8246,35.8246,54203.0
2019-12-09 15:35:00,42.53,42.53,42.49,42.5,57384.0,35.833,35.833,35.7993,35.8077,57384.0
2019-12-09 15:40:00,42.49,42.51,42.49,42.51,74294.0,35.7993,35.8161,35.7993,35.8161,74294.0
2019-12-09 15:45:00,42.51,42.51,42.49,42.5,187972.0,35.8161,35.8161,35.7993,35.8077,187972.0
2019-12-09 15:50:00,42.5,42.5,42.49,42.5,147419.0,35.8077,35.8077,35.7993,35.8077,147419.0
2019-12-09 15:55:00,42.5,42.5,42.49,42.5,256457.0,35.8077,35.8077,35.7993,35.8077,256457.0
2019-12-10 09:30:00,42.56,42.58,42.54,42.58,191918.0,35.8583,35.8751,35.8414,35.8751,191918.0
2019-12-10 09:35:00,42.57,42.58,42.5,42.5,135124.0,35.8667,35.8751,35.8077,35.8077,135124.0
2019-12-10 09:40:00,42.5,42.55,42.49,42.53,90226.0,35.8077,35.8498,35.7993,35.833,90226.0
2019-12-10 09:45:00,42.53,42.55,42.52,42.53,70261.0,35.833,35.8498,35.8246,35.833,70261.0
2019-12-10 09:50:00,42.54,42.56,42.53,42.56,394976.0,35.8414,35.8583,35.833,35.8583,394976.0
2019-12-10 09:55:00,42.56,42.57,42.54,42.55,181059.0,35.8583,35.8667,35.8414,35.8498,181059.0
2019-12-10 10:00:00,42.55,42.59,42.55,42.59,398205.0,35.8498,35.8835,35.8498,35.8835,398205.0
2019-12-10 10:05:00,42.59,42.61,42.58,42.61,156025.0,35.8835,35.9004,35.8751,35.9004,156025.0
2019-12-10 10:10:00,42.61,42.62,42.6,42.61,73815.0,35.9004,35.9088,35.892,35.9004,73815.0
2019-12-10 10:15:00,42.61,42.62,42.6,42.61,151158.0,35.9004,35.9088,35.892,35.9004,151158.0
2019-12-10 10:20:00,42.61,42.63,42.6,42.63,67176.0,35.9004,35.9172,35.892,35.9172,67176.0
2019-12-10 10:25:00,42.63,42.65,42.62,42.65,163662.0,35.9172,35.9341,35.9088,35.9341,163662.0
2019-12-10 10:30:00,42.65,42.65,42.62,42.63,86711.0,35.9341,35.9341,35.9088,35.9172,86711.0
2019-12-10 10:35:00,42.63,42.63,42.6,42.61,67889.0,35.9172,35.9172,35.892,35.9004,67889.0
2019-12-10 10:40:00,42.61,42.62,42.6,42.6,37421.0,35.9004,35.9088,35.892,35.892,37421.0
2019-12-10 10:45:00,42.6,42.61,42.58,42.6,99032.0,35.892,35.9004,35.8751,35.892,99032.0
2019-12-10 10:50:00,42.6,42.61,42.59,42.59,118238.0,35.892,35.9004,35.8835,35.8835,118238.0
2019-12-10 10:55:00,42.59,42.61,42.58,42.61,62093.0,35.8835,35.9004,35.8751,35.9004,62093.0
2019-12-10 11:00:00,42.61,42.63,42.51,42.54,191864.0,35.9004,35.9172,35.8161,35.8414,191864.0
2019-12-10 11:05:00,42.54,42.61,42.54,42.59,186355.0,35.8414,35.9004,35.8414,35.8835,186355.0
2019-12-10 11:10:00,42.58,42.6,42.55,42.56,97276.0,35.8751,35.892,35.8498,35.8583,97276.0
2019-12-10 11:15:00,42.57,42.58,42.55,42.56,65990.0,35.8667,35.8751,35.8498,35.8583,65990.0
2019-12-10 11:20:00,42.57,42.58,42.56,42.58,60218.0,35.8667,35.8751,35.8583,35.8751,60218.0
2019-12-10 11:25:00,42.57,42.59,42.57,42.59,116293.0,35.8667,35.8835,35.8667,35.8835,116293.0
2019-12-10 11:30:00,42.59,42.61,42.59,42.59,83949.0,35.8835,35.9004,35.8835,35.8835,83949.0
2019-12-10 11:35:00,42.59,42.61,42.59,42.6,49480.0,35.8835,35.9004,35.8835,35.892,49480.0
2019-12-10 11:40:00,42.59,42.61,42.59,42.61,64444.0,35.8835,35.9004,35.8835,35.9004,64444.0
2019-12-10 11:45:00,42.61,42.61,42.59,42.6,59832.0,35.9004,35.9004,35.8835,35.892,59832.0
2019-12-10 11:50:00,42.6,42.61,42.6,42.6,23879.0,35.892,35.9004,35.892,35.892,23879.0
2019-12-10 11:55:00,42.61,42.61,42.59,42.59,71805.0,35.9004,35.9004,35.8835,35.8835,71805.0
2019-12-10 12:00:00,42.6,42.61,42.59,42.61,140420.0,35.892,35.9004,35.8835,35.9004,140420.0
2019-12-10 12:05:00,42.6,42.62,42.6,42.61,172869.0,35.892,35.9088,35.892,35.9004,172869.0
2019-12-10 12:10:00,42.61,42.61,42.6,42.6,30860.0,35.9004,35.9004,35.892,35.892,30860.0
2019-12-10 12:15:00,42.61,42.61,42.59,42.61,35192.0,35.9004,35.9004,35.8835,35.9004,35192.0
2019-12-10 12:20:00,42.61,42.62,42.59,42.59,182273.0,35.9004,35.9088,35.8835,35.8835,182273.0
2019-12-10 12:25:00,42.6,42.6,42.59,42.6,83546.0,35.892,35.892,35.8835,35.892,83546.0
2019-12-10 12:30:00,42.6,42.6,42.59,42.59,64532.0,35.892,35.892,35.8835,35.8835,64532.0
2019-12-10 12:35:00,42.6,42.6,42.58,42.59,40920.0,35.892,35.892,35.8751,35.8835,40920.0
2019-12-10 12:40:00,42.59,42.6,42.59,42.59,35005.0,35.8835,35.892,35.8835,35.8835,35005.0
2019-12-10 12:45:00,42.59,42.6,42.59,42.59,53431.0,35.8835,35.892,35.8835,35.8835,53431.0
2019-12-10 12:50:00,42.59,42.6,42.58,42.59,46039.0,35.8835,35.892,35.8751,35.8835,46039.0
2019-12-10 12:55:00,42.59,42.62,42.59,42.61,42458.0,35.8835,35.9088,35.8835,35.9004,42458.0
2019-12-10 13:00:00,42.62,42.63,42.61,42.63,28564.0,35.9088,35.9172,35.9004,35.9172,28564.0
2019-12-10 13:05:00,42.62,42.63,42.62,42.62,61865.0,35.9088,35.9172,35.9088,35.9088,61865.0
2019-12-10 13:10:00,42.63,42.64,42.62,42.63,34015.0,35.9172,35.9257,35.9088,35.9172,34015.0
2019-12-10 13:15:00,42.63,42.64,42.62,42.64,48071.0,35.9172,35.9257,35.9088,35.9257,48071.0
2019-12-10 13:20:00,42.63,42.64,42.63,42.64,74820.0,35.9172,35.9257,35.9172,35.9257,74820.0
2019-12-10 13:25:00,42.64,42.64,42.63,42.64,30641.0,35.9257,35.9257,35.9172,35.9257,30641.0
2019-12-10 13:30:00,42.64,42.64,42.63,42.64,24831.0,35.9257,35.9257,35.9172,35.9257,24831.0
2019-12-10 13:35:00,42.63,42.65,42.63,42.65,51684.0,35.9172,35.9341,35.9172,35.9341,51684.0
2019-12-10 13:40:00,42.65,42.65,42.64,42.64,10926.0,35.9341,35.9341,35.9257,35.9257,10926.0
2019-12-10 13:45:00,42.64,42.65,42.64,42.64,24403.0,35.9257,35.9341,35.9257,35.9257,24403.0
2019-12-10 13:50:00,42.64,42.65,42.62,42.63,85000.0,35.9257,35.9341,35.9088,35.9172,85000.0
2019-12-10 13:55:00,42.63,42.64,42.62,42.64,47658.0,35.9172,35.9257,35.9088,35.9257,47658.0
2019-12-10 14:00:00,42.64,42.65,42.63,42.65,1177035.0,35.9257,35.9341,35.9172,35.9341,1177035.0
2019-12-10 14:05:00,42.65,42.67,42.64,42.66,51739.0,35.9341,35.9509,35.9257,35.9425,51739.0
2019-12-10 14:10:00,42.67,42.67,42.66,42.67,66730.0,35.9509,35.9509,35.9425,35.9509,66730.0
2019-12-10 14:15:00,42.67,42.68,42.66,42.68,60968.0,35.9509,35.9594,35.9425,35.9594,60968.0
2019-12-10 14:20:00,42.68,42.68,42.66,42.66,74145.0,35.9594,35.9594,35.9425,35.9425,74145.0
2019-12-10 14:25:00,42.66,42.67,42.65,42.65,93436.0,35.9425,35.9509,35.9341,35.9341,93436.0
2019-12-10 14:30:00,42.66,42.67,42.65,42.66,35948.0,35.9425,35.9509,35.9341,35.9425,35948.0
2019-12-10 14:35:00,42.66,42.66,42.65,42.66,94024.0,35.9425,35.9425,35.9341,35.9425,94024.0
2019-12-10 14:40:00,42.66,42.66,42.65,42.66,81356.0,35.9425,35.9425,35.9341,35.9425,81356.0
2019-12-10 14:45:00,42.66,42.67,42.65,42.66,75815.0,35.9425,35.9509,35.9341,35.9425,75815.0
2019-12-10 14:50:00,42.67,42.68,42.66,42.68,71090.0,35.9509,35.9594,35.9425,35.9594,71090.0
2019-12-10 14:55:00,42.68,42.68,42.66,42.67,32985.0,35.9594,35.9594,35.9425,35.9509,32985.0
2019-12-10 15:00:00,42.66,42.67,42.65,42.66,54844.0,35.9425,35.9509,35.9341,35.9425,54844.0
2019-12-10 15:05:00,42.65,42.66,42.64,42.65,89206.0,35.9341,35.9425,35.9257,35.9341,89206.0
2019-12-10 15:10:00,42.65,42.65,42.64,42.65,37592.0,35.9341,35.9341,35.9257,35.9341,37592.0
2019-12-10 15:15:00,42.65,42.65,42.61,42.62,106059.0,35.9341,35.9341,35.9004,35.9088,106059.0
2019-12-10 15:20:00,42.62,42.63,42.61,42.62,83163.0,35.9088,35.9172,35.9004,35.9088,83163.0
2019-12-10 15:25:00,42.62,42.62,42.61,42.61,104909.0,35.9088,35.9088,35.9004,35.9004,104909.0
2019-12-10 15:30:00,42.61,42.62,42.58,42.59,75667.0,35.9004,35.9088,35.8751,35.8835,75667.0
2019-12-10 15:35:00,42.59,42.6,42.58,42.59,160929.0,35.8835,35.892,35.8751,35.8835,160929.0
2019-12-10 15:40:00,42.59,42.61,42.59,42.61,114434.0,35.8835,35.9004,35.8835,35.9004,114434.0
2019-12-10 15:45:00,42.61,42.61,42.59,42.6,224781.0,35.9004,35.9004,35.8835,35.892,224781.0
2019-12-10 15:50:00,42.6,42.6,42.58,42.59,459182.0,35.892,35.892,35.8751,35.8835,459182.0
2019-12-10 15:55:00,42.59,42.6,42.58,42.6,322664.0,35.8835,35.892,35.8751,35.892,322664.0
2019-12-11 09:30:00,42.83,42.88,42.83,42.87,209061.0,36.0857,36.1279,36.0857,36.1194,209061.0
2019-12-11 09:35:00,42.87,42.89,42.86,42.89,177621.0,36.1194,36.1363,36.111,36.1363,177621.0
2019-12-11 09:40:00,42.88,42.91,42.87,42.91,167036.0,36.1279,36.1531,36.1194,36.1531,167036.0
2019-12-11 09:45:00,42.91,42.92,42.9,42.92,80081.0,36.1531,36.1616,36.1447,36.1616,80081.0
2019-12-11 09:50:00,42.92,42.92,42.9,42.9,101320.0,36.1616,36.1616,36.1447,36.1447,101320.0
2019-12-11 09:55:00,42.91,42.91,42.89,42.91,39453.0,36.1531,36.1531,36.1363,36.1531,39453.0
2019-12-11 10:00:00,42.91,42.92,42.89,42.91,80761.0,36.1531,36.1616,36.1363,36.1531,80761.0
2019-12-11 10:05:00,42.91,42.92,42.89,42.91,57151.0,36.1531,36.1616,36.1363,36.1531,57151.0
2019-12-11 10:10:00,42.91,42.91,42.89,42.9,49382.0,36.1531,36.1531,36.1363,36.1447,49382.0
2019-12-11 10:15:00,42.9,42.91,42.89,42.91,52100.0,36.1447,36.1531,36.1363,36.1531,52100.0
2019-12-11 10:20:00,42.9,42.91,42.89,42.91,50885.0,36.1447,36.1531,36.1363,36.1531,50885.0
2019-12-11 10:25:00,42.91,42.92,42.9,42.9,92747.0,36.1531,36.1616,36.1447,36.1447,92747.0
2019-12-11 10:30:00,42.9,42.91,42.89,42.9,82191.0,36.1447,36.1531,36.1363,36.1447,82191.0
2019-12-11 10:35:00,42.9,42.9,42.89,42.9,44558.0,36.1447,36.1447,36.1363,36.1447,44558.0
2019-12-11 10:40:00,42.9,42.94,42.9,42.91,113934.0,36.1447,36.1784,36.1447,36.1531,113934.0
2019-12-11 10:45:00,42.91,42.93,42.89,42.93,158983.0,36.1531,36.17,36.1363,36.17,158983.0
2019-12-11 10:50:00,42.92,42.93,42.92,42.92,96185.0,36.1616,36.17,36.1616,36.1616,96185.0
2019-12-11 10:55:00,42.93,42.94,42.92,42.93,239755.0,36.17,36.1784,36.1616,36.17,239755.0
2019-12-11 11:00:00,42.94,42.94,42.91,42.93,172831.0,36.1784,36.1784,36.1531,36.17,172831.0
2019-12-11 11:05:00,42.93,42.95,42.92,42.94,99388.0,36.17,36.1868,36.1616,36.1784,99388.0
2019-12-11 11:10:00,42.94,42.94,42.92,42.92,39540.0,36.1784,36.1784,36.1616,36.1616,39540.0
2019-12-11 11:15:00,42.93,42.95,42.92,42.94,102418.0,36.17,36.1868,36.1616,36.1784,102418.0
2019-12-11 11:20:00,42.95,42.95,42.93,42.94,38566.0,36.1868,36.1868,36.17,36.1784,38566.0
2019-12-11 11:25:00,42.95,42.96,42.94,42.95,63054.0,36.1868,36.1953,36.1784,36.1868,63054.0
2019-12-11 11:30:00,42.95,42.95,42.94,42.95,43963.0,36.1868,36.1868,36.1784,36.1868,43963.0
2019-12-11 11:35:00,42.95,42.96,42.94,42.96,135018.0,36.1868,36.1953,36.1784,36.1953,135018.0
2019-12-11 11:40:00,42.96,42.96,42.95,42.95,88256.0,36.1953,36.1953,36.1868,36.1868,88256.0
2019-12-11 11:45:00,42.95,42.96,42.94,42.94,140787.0,36.1868,36.1953,36.1784,36.1784,140787.0
2019-12-11 11:50:00,42.94,42.95,42.92,42.93,92563.0,36.1784,36.1868,36.1616,36.17,92563.0
2019-12-11 11:55:00,42.92,42.93,42.89,42.9,123516.0,36.1616,36.17,36.1363,36.1447,123516.0
2019-12-11 12:00:00,42.89,42.91,42.88,42.89,61494.0,36.1363,36.1531,36.1279,36.1363,61494.0
2019-12-11 12:05:00,42.9,42.91,42.89,42.9,79762.0,36.1447,36.1531,36.1363,36.1447,79762.0
2019-12-11 12:10:00,42.9,42.92,42.9,42.9,81255.0,36.1447,36.1616,36.1447,36.1447,81255.0
2019-12-11 12:15:00,42.9,42.93,42.9,42.93,84030.0,36.1447,36.17,36.1447,36.17,84030.0
2019-12-11 12:20:00,42.92,42.93,42.92,42.93,59988.0,36.1616,36.17,36.1616,36.17,59988.0
2019-12-11 12:25:00,42.92,42.94,42.92,42.93,45449.0,36.1616,36.1784,36.1616,36.17,45449.0
2019-12-11 12:30:00,42.93,42.95,42.93,42.95,27843.0,36.17,36.1868,36.17,36.1868,27843.0
2019-12-11 12:35:00,42.95,42.95,42.94,42.95,30830.0,36.1868,36.1868,36.1784,36.1868,30830.0
2019-12-11 12:40:00,42.95,42.96,42.94,42.95,64695.0,36.1868,36.1953,36.1784,36.1868,64695.0
2019-12-11 12:45:00,42.95,42.97,42.94,42.96,53178.0,36.1868,36.2037,36.1784,36.1953,53178.0
2019-12-11 12:50:00,42.97,42.97,42.96,42.97,48614.0,36.2037,36.2037,36.1953,36.2037,48614.0
2019-12-11 12:55:00,42.96,42.97,42.95,42.96,29781.0,36.1953,36.2037,36.1868,36.1953,29781.0
2019-12-11 13:00:00,42.96,42.97,42.95,42.96,55807.0,36.1953,36.2037,36.1868,36.1953,55807.0
2019-12-11 13:05:00,42.96,42.97,42.95,42.97,97871.0,36.1953,36.2037,36.1868,36.2037,97871.0
2019-12-11 13:10:00,42.96,42.98,42.96,42.97,83411.0,36.1953,36.2121,36.1953,36.2037,83411.0
2019-12-11 13:15:00,42.98,43.0,42.97,42.99,60193.0,36.2121,36.229,36.2037,36.2205,60193.0
2019-12-11 13:20:00,42.99,43.0,42.98,42.99,150329.0,36.2205,36.229,36.2121,36.2205,150329.0
2019-12-11 13:25:00,42.98,43.0,42.98,43.0,103809.0,36.2121,36.229,36.2121,36.229,103809.0
2019-12-11 13:30:00,43.0,43.01,42.99,43.01,170271.0,36.229,36.2374,36.2205,36.2374,170271.0
2019-12-11 13:35:00,43.01,43.01,42.99,42.99,58286.0,36.2374,36.2374,36.2205,36.2205,58286.0
2019-12-11 13:40:00,42.99,43.01,42.98,43.0,89080.0,36.2205,36.2374,36.2121,36.229,89080.0
2019-12-11 13:45:00,43.0,43.01,42.99,43.0,38832.0,36.229,36.2374,36.2205,36.229,38832.0
2019-12-11 13:50:00,43.0,43.01,42.99,43.0,31784.0,36.229,36.2374,36.2205,36.229,31784.0
2019-12-11 13:55:00,43.01,43.02,43.0,43.01,191474.0,36.2374,36.2458,36.229,36.2374,191474.0
2019-12-11 14:00:00,43.02,43.05,42.98,43.05,189320.0,36.2458,36.2711,36.2121,36.2711,189320.0
2019-12-11 14:05:00,43.05,43.06,43.04,43.06,76496.0,36.2711,36.2795,36.2627,36.2795,76496.0
2019-12-11 14:10:00,43.05,43.1,43.05,43.09,53434.0,36.2711,36.3132,36.2711,36.3048,53434.0
2019-12-11 14:15:00,43.1,43.11,43.08,43.11,175189.0,36.3132,36.3217,36.2964,36.3217,175189.0
2019-12-11 14:20:00,43.11,43.11,43.09,43.1,70410.0,36.3217,36.3217,36.3048,36.3132,70410.0
2019-12-11 14:25:00,43.1,43.11,43.08,43.1,144881.0,36.3132,36.3217,36.2964,36.3132,144881.0
2019-12-11 14:30:00,43.09,43.1,43.08,43.09,33485.0,36.3048,36.3132,36.2964,36.3048,33485.0
2019-12-11 14:35:00,43.09,43.11,43.08,43.1,51641.0,36.3048,36.3217,36.2964,36.3132,51641.0
2019-12-11 14:40:00,43.1,43.14,43.07,43.13,120127.0,36.3132,36.3469,36.288,36.3385,120127.0
2019-12-11 14:45:00,43.13,43.15,43.1,43.15,67114.0,36.3385,36.3554,36.3132,36.3554,67114.0
2019-12-11 14:50:00,43.15,43.18,43.13,43.18,72168.0,36.3554,36.3806,36.3385,36.3806,72168.0
2019-12-11 14:55:00,43.18,43.2,43.17,43.2,107125.0,36.3806,36.3975,36.3722,36.3975,107125.0
2019-12-11 15:00:00,43.2,43.22,43.17,43.19,114073.0,36.3975,36.4143,36.3722,36.3891,114073.0
2019-12-11 15:05:00,43.18,43.2,43.18,43.2,96973.0,36.3806,36.3975,36.3806,36.3975,96973.0
2019-12-11 15:10:00,43.2,43.2,43.17,43.18,76708.0,36.3975,36.3975,36.3722,36.3806,76708.0
2019-12-11 15:15:00,43.18,43.19,43.17,43.18,119194.0,36.3806,36.3891,36.3722,36.3806,119194.0
2019-12-11 15:20:00,43.18,43.19,43.17,43.19,70196.0,36.3806,36.3891,36.3722,36.3891,70196.0
2019-12-11 15:25:00,43.19,43.21,43.18,43.19,98354.0,36.3891,36.4059,36.3806,36.3891,98354.0
2019-12-11 15:30:00,43.2,43.2,43.18,43.19,71632.0,36.3975,36.3975,36.3806,36.3891,71632.0
2019-12-11 15:35:00,43.2,43.2,43.18,43.18,69375.0,36.3975,36.3975,36.3806,36.3806,69375.0
2019-12-11 15:40:00,43.19,43.19,43.16,43.16,97702.0,36.3891,36.3891,36.3638,36.3638,97702.0
2019-12-11 15:45:00,43.16,43.17,43.12,43.13,195060.0,36.3638,36.3722,36.3301,36.3385,195060.0
2019-12-11 15:50:00,43.13,43.17,43.13,43.16,303731.0,36.3385,36.3722,36.3385,36.3638,303731.0
2019-12-11 15:55:00,43.16,43.17,43.15,43.15,282624.0,36.3638,36.3722,36.3554,36.3554,282624.0
2019-12-12 09:30:00,43.21,43.24,43.19,43.22,431484.0,36.4059,36.4312,36.3891,36.4143,431484.0
2019-12-12 09:35:00,43.22,43.45,43.2,43.42,977201.0,36.4143,36.6081,36.3975,36.5828,977201.0
2019-12-12 09:40:00,43.42,43.47,43.42,43.45,485623.0,36.5828,36.625,36.5828,36.6081,485623.0
2019-12-12 09:45:00,43.45,43.46,43.42,43.43,459926.0,36.6081,36.6165,36.5828,36.5913,459926.0
2019-12-12 09:50:00,43.43,43.48,43.42,43.44,729792.0,36.5913,36.6334,36.5828,36.5997,729792.0
2019-12-12 09:55:00,43.46,43.5,43.45,43.5,479236.0,36.6165,36.6502,36.6081,36.6502,479236.0
2019-12-12 10:00:00,43.5,43.71,43.5,43.64,727294.0,36.6502,36.8272,36.6502,36.7682,727294.0
2019-12-12 10:05:00,43.64,43.71,43.62,43.7,200692.0,36.7682,36.8272,36.7513,36.8187,200692.0
2019-12-12 10:10:00,43.7,43.78,43.68,43.73,325071.0,36.8187,36.8862,36.8019,36.844,325071.0
2019-12-12 10:15:00,43.73,43.73,43.68,43.73,139042.0,36.844,36.844,36.8019,36.844,139042.0
2019-12-12 10:20:00,43.72,43.76,43.72,43.74,186990.0,36.8356,36.8693,36.8356,36.8524,186990.0
2019-12-12 10:25:00,43.74,43.75,43.71,43.74,82013.0,36.8524,36.8609,36.8272,36.8524,82013.0
2019-12-12 10:30:00,43.75,43.75,43.68,43.7,132959.0,36.8609,36.8609,36.8019,36.8187,132959.0
2019-12-12 10:35:00,43.69,43.7,43.66,43.66,194458.0,36.8103,36.8187,36.785,36.785,194458.0
2019-12-12 10:40:00,43.66,43.67,43.61,43.61,86261.0,36.785,36.7935,36.7429,36.7429,86261.0
2019-12-12 10:45:00,43.61,43.62,43.59,43.61,144787.0,36.7429,36.7513,36.7261,36.7429,144787.0
2019-12-12 10:50:00,43.61,43.65,43.61,43.65,185896.0,36.7429,36.7766,36.7429,36.7766,185896.0
2019-12-12 10:55:00,43.65,43.67,43.64,43.65,183046.0,36.7766,36.7935,36.7682,36.7766,183046.0
2019-12-12 11:00:00,43.65,43.66,43.63,43.63,65956.0,36.7766,36.785,36.7598,36.7598,65956.0
2019-12-12 11:05:00,43.63,43.66,43.62,43.62,145152.0,36.7598,36.785,36.7513,36.7513,145152.0
2019-12-12 11:10:00,43.62,43.63,43.58,43.58,165488.0,36.7513,36.7598,36.7176,36.7176,165488.0
2019-12-12 11:15:00,43.59,43.6,43.57,43.58,98294.0,36.7261,36.7345,36.7092,36.7176,98294.0
2019-12-12 11:20:00,43.58,43.59,43.55,43.57,229514.0,36.7176,36.7261,36.6924,36.7092,229514.0
2019-12-12 11:25:00,43.58,43.58,43.55,43.57,124187.0,36.7176,36.7176,36.6924,36.7092,124187.0
2019-12-12 11:30:00,43.57,43.61,43.56,43.56,198635.0,36.7092,36.7429,36.7008,36.7008,198635.0
2019-12-12 11:35:00,43.56,43.6,43.55,43.57,88769.0,36.7008,36.7345,36.6924,36.7092,88769.0
2019-12-12 11:40:00,43.57,43.57,43.54,43.55,78889.0,36.7092,36.7092,36.6839,36.6924,78889.0
2019-12-12 11:45:00,43.55,43.59,43.54,43.57,171754.0,36.6924,36.7261,36.6839,36.7092,171754.0
2019-12-12 11:50:00,43.56,43.59,43.54,43.54,86482.0,36.7008,36.7261,36.6839,36.6839,86482.0
2019-12-12 11:55:00,43.53,43.54,43.44,43.52,277666.0,36.6755,36.6839,36.5997,36.6671,277666.0
2019-12-12 12:00:00,43.52,43.53,43.48,43.48,243299.0,36.6671,36.6755,36.6334,36.6334,243299.0
2019-12-12 12:05:00,43.49,43.54,43.48,43.54,58274.0,36.6418,36.6839,36.6334,36.6839,58274.0
2019-12-12 12:10:00,43.54,43.55,43.51,43.52,44066.0,36.6839,36.6924,36.6587,36.6671,44066.0
2019-12-12 12:15:00,43.52,43.56,43.49,43.51,86447.0,36.6671,36.7008,36.6418,36.6587,86447.0
2019-12-12 12:20:00,43.51,43.52,43.45,43.46,115119.0,36.6587,36.6671,36.6081,36.6165,115119.0
2019-12-12 12:25:00,43.47,43.49,43.45,43.48,80343.0,36.625,36.6418,36.6081,36.6334,80343.0
2019-12-12 12:30:00,43.48,43.56,43.48,43.55,264479.0,36.6334,36.7008,36.6334,36.6924,264479.0
2019-12-12 12:35:00,43.55,43.58,43.54,43.58,45859.0,36.6924,36.7176,36.6839,36.7176,45859.0
2019-12-12 12:40:00,43.58,43.61,43.58,43.6,31154.0,36.7176,36.7429,36.7176,36.7345,31154.0
2019-12-12 12:45:00,43.6,43.62,43.6,43.62,139634.0,36.7345,36.7513,36.7345,36.7513,139634.0
2019-12-12 12:50:00,43.62,43.63,43.59,43.6,129699.0,36.7513,36.7598,36.7261,36.7345,129699.0
2019-12-12 12:55:00,43.6,43.61,43.56,43.56,58499.0,36.7345,36.7429,36.7008,36.7008,58499.0
2019-12-12 13:00:00,43.56,43.59,43.56,43.58,191647.0,36.7008,36.7261,36.7008,36.7176,191647.0
2019-12-12 13:05:00,43.58,43.61,43.56,43.58,153075.0,36.7176,36.7429,36.7008,36.7176,153075.0
2019-12-12 13:10:00,43.58,43.59,43.57,43.59,66731.0,36.7176,36.7261,36.7092,36.7261,66731.0
2019-12-12 13:15:00,43.59,43.61,43.59,43.6,30618.0,36.7261,36.7429,36.7261,36.7345,30618.0
2019-12-12 13:20:00,43.6,43.61,43.58,43.61,71711.0,36.7345,36.7429,36.7176,36.7429,71711.0
2019-12-12 13:25:00,43.61,43.61,43.58,43.58,41768.0,36.7429,36.7429,36.7176,36.7176,41768.0
2019-12-12 13:30:00,43.59,43.6,43.58,43.58,52965.0,36.7261,36.7345,36.7176,36.7176,52965.0
2019-12-12 13:35:00,43.59,43.59,43.55,43.57,52516.0,36.7261,36.7261,36.6924,36.7092,52516.0
2019-12-12 13:40:00,43.56,43.6,43.56,43.59,31567.0,36.7008,36.7345,36.7008,36.7261,31567.0
2019-12-12 13:45:00,43.58,43.59,43.56,43.57,30834.0,36.7176,36.7261,36.7008,36.7092,30834.0
2019-12-12 13:50:00,43.57,43.58,43.56,43.57,36503.0,36.7092,36.7176,36.7008,36.7092,36503.0
2019-12-12 13:55:00,43.57,43.6,43.57,43.59,97481.0,36.7092,36.7345,36.7092,36.7261,97481.0
2019-12-12 14:00:00,43.59,43.6,43.57,43.58,68200.0,36.7261,36.7345,36.7092,36.7176,68200.0
2019-12-12 14:05:00,43.58,43.6,43.57,43.6,82041.0,36.7176,36.7345,36.7092,36.7345,82041.0
2019-12-12 14:10:00,43.59,43.6,43.54,43.57,64716.0,36.7261,36.7345,36.6839,36.7092,64716.0
2019-12-12 14:15:00,43.57,43.6,43.57,43.58,80619.0,36.7092,36.7345,36.7092,36.7176,80619.0
2019-12-12 14:20:00,43.58,43.59,43.57,43.58,79050.0,36.7176,36.7261,36.7092,36.7176,79050.0
2019-12-12 14:25:00,43.57,43.6,43.56,43.59,207260.0,36.7092,36.7345,36.7008,36.7261,207260.0
2019-12-12 14:30:00,43.6,43.82,43.58,43.75,1086511.0,36.7345,36.9199,36.7176,36.8609,1086511.0
2019-12-12 14:35:00,43.75,43.76,43.68,43.68,144628.0,36.8609,36.8693,36.8019,36.8019,144628.0
2019-12-12 14:40:00,43.69,43.7,43.67,43.68,101868.0,36.8103,36.8187,36.7935,36.8019,101868.0
2019-12-12 14:45:00,43.69,43.7,43.66,43.67,72532.0,36.8103,36.8187,36.785,36.7935,72532.0
2019-12-12 14:50:00,43.67,43.7,43.66,43.7,78302.0,36.7935,36.8187,36.785,36.8187,78302.0
2019-12-12 14:55:00,43.7,43.72,43.67,43.69,121179.0,36.8187,36.8356,36.7935,36.8103,121179.0
2019-12-12 15:00:00,43.69,43.71,43.67,43.7,405332.0,36.8103,36.8272,36.7935,36.8187,405332.0
2019-12-12 15:05:00,43.69,43.74,43.69,43.72,130663.0,36.8103,36.8524,36.8103,36.8356,130663.0
2019-12-12 15:10:00,43.71,43.73,43.69,43.69,56214.0,36.8272,36.844,36.8103,36.8103,56214.0
2019-12-12 15:15:00,43.69,43.75,43.68,43.75,103590.0,36.8103,36.8609,36.8019,36.8609,103590.0
2019-12-12 15:20:00,43.74,43.76,43.73,43.75,183398.0,36.8524,36.8693,36.844,36.8609,183398.0
2019-12-12 15:25:00,43.75,43.78,43.75,43.77,163674.0,36.8609,36.8862,36.8609,36.8777,163674.0
2019-12-12 15:30:00,43.77,43.79,43.77,43.79,192468.0,36.8777,36.8946,36.8777,36.8946,192468.0
2019-12-12 15:35:00,43.78,43.81,43.76,43.79,143166.0,36.8862,36.9114,36.8693,36.8946,143166.0
2019-12-12 15:40:00,43.79,43.8,43.78,43.79,88957.0,36.8946,36.903,36.8862,36.8946,88957.0
2019-12-12 15:45:00,43.8,43.8,43.78,43.8,212948.0,36.903,36.903,36.8862,36.903,212948.0
2019-12-12 15:50:00,43.8,43.81,43.78,43.8,381523.0,36.903,36.9114,36.8862,36.903,381523.0
2019-12-12 15:55:00,43.8,43.81,43.74,43.74,1113826.0,36.903,36.9114,36.8524,36.8524,1113826.0
2019-12-13 09:30:00,43.83,43.87,43.72,43.73,468384.0,36.9283,36.962,36.8356,36.844,468384.0
2019-12-13 09:35:00,43.74,43.81,43.72,43.8,287357.0,36.8524,36.9114,36.8356,36.903,287357.0
2019-12-13 09:40:00,43.8,43.83,43.76,43.82,232103.0,36.903,36.9283,36.8693,36.9199,232103.0
2019-12-13 09:45:00,43.82,43.85,43.8,43.83,104343.0,36.9199,36.9451,36.903,36.9283,104343.0
2019-12-13 09:50:00,43.83,43.88,43.81,43.87,101420.0,36.9283,36.9704,36.9114,36.962,101420.0
2019-12-13 09:55:00,43.86,43.88,43.84,43.87,226893.0,36.9536,36.9704,36.9367,36.962,226893.0
2019-12-13 10:00:00,43.86,44.11,43.82,44.1,891826.0,36.9536,37.1642,36.9199,37.1558,891826.0
2019-12-13 10:05:00,44.11,44.14,44.03,44.08,667848.0,37.1642,37.1895,37.0968,37.1389,667848.0
2019-12-13 10:10:00,44.08,44.12,43.95,43.96,460194.0,37.1389,37.1726,37.0294,37.0378,460194.0
2019-12-13 10:15:00,43.97,44.04,43.94,44.02,835729.0,37.0462,37.1052,37.021,37.0884,835729.0
2019-12-13 10:20:00,44.01,44.04,43.98,44.02,421925.0,37.0799,37.1052,37.0547,37.0884,421925.0
2019-12-13 10:25:00,44.01,44.07,43.9,43.92,812425.0,37.0799,37.1305,36.9873,37.0041,812425.0
2019-12-13 10:30:00,43.92,43.93,43.82,43.88,928276.0,37.0041,37.0125,36.9199,36.9704,928276.0
2019-12-13 10:35:00,43.87,43.88,43.74,43.79,483731.0,36.962,36.9704,36.8524,36.8946,483731.0
2019-12-13 10:40:00,43.78,43.86,43.77,43.83,273328.0,36.8862,36.9536,36.8777,36.9283,273328.0
2019-12-13 10:45:00,43.83,43.9,43.77,43.8,550498.0,36.9283,36.9873,36.8777,36.903,550498.0
2019-12-13 10:50:00,43.8,43.81,43.72,43.73,250416.0,36.903,36.9114,36.8356,36.844,250416.0
2019-12-13 10:55:00,43.72,43.76,43.71,43.71,236180.0,36.8356,36.8693,36.8272,36.8272,236180.0
2019-12-13 11:00:00,43.72,43.76,43.7,43.74,279708.0,36.8356,36.8693,36.8187,36.8524,279708.0
2019-12-13 11:05:00,43.75,43.78,43.74,43.78,227248.0,36.8609,36.8862,36.8524,36.8862,227248.0
2019-12-13 11:10:00,43.78,43.8,43.73,43.73,152506.0,36.8862,36.903,36.844,36.844,152506.0
2019-12-13 11:15:00,43.73,43.74,43.67,43.67,243785.0,36.844,36.8524,36.7935,36.7935,243785.0
2019-12-13 11:20:00,43.68,43.69,43.65,43.66,326564.0,36.8019,36.8103,36.7766,36.785,326564.0
2019-12-13 11:25:00,43.65,43.66,43.61,43.64,208991.0,36.7766,36.785,36.7429,36.7682,208991.0
2019-12-13 11:30:00,43.63,43.67,43.63,43.66,251755.0,36.7598,36.7935,36.7598,36.785,251755.0
2019-12-13 11:35:00,43.65,43.69,43.65,43.68,122696.0,36.7766,36.8103,36.7766,36.8019,122696.0
2019-12-13 11:40:00,43.68,43.7,43.66,43.67,325012.0,36.8019,36.8187,36.785,36.7935,325012.0
2019-12-13 11:45:00,43.67,43.72,43.67,43.69,97135.0,36.7935,36.8356,36.7935,36.8103,97135.0
2019-12-13 11:50:00,43.7,43.74,43.7,43.73,121566.0,36.8187,36.8524,36.8187,36.844,121566.0
2019-12-13 11:55:00,43.72,43.76,43.72,43.76,58954.0,36.8356,36.8693,36.8356,36.8693,58954.0
2019-12-13 12:00:00,43.76,43.78,43.75,43.77,54614.0,36.8693,36.8862,36.8609,36.8777,54614.0
2019-12-13 12:05:00,43.78,43.78,43.76,43.78,70377.0,36.8862,36.8862,36.8693,36.8862,70377.0
2019-12-13 12:10:00,43.78,43.8,43.76,43.77,94196.0,36.8862,36.903,36.8693,36.8777,94196.0
2019-12-13 12:15:00,43.77,43.78,43.75,43.77,80824.0,36.8777,36.8862,36.8609,36.8777,80824.0
2019-12-13 12:20:00,43.78,43.78,43.75,43.78,115188.0,36.8862,36.8862,36.8609,36.8862,115188.0
2019-12-13 12:25:00,43.78,43.79,43.75,43.75,131611.0,36.8862,36.8946,36.8609,36.8609,131611.0
2019-12-13 12:30:00,43.75,43.76,43.74,43.75,73660.0,36.8609,36.8693,36.8524,36.8609,73660.0
2019-12-13 12:35:00,43.75,43.77,43.74,43.76,110255.0,36.8609,36.8777,36.8524,36.8693,110255.0
2019-12-13 12:40:00,43.76,43.78,43.75,43.76,54305.0,36.8693,36.8862,36.8609,36.8693,54305.0
2019-12-13 12:45:00,43.76,43.77,43.75,43.76,62135.0,36.8693,36.8777,36.8609,36.8693,62135.0
2019-12-13 12:50:00,43.76,43.78,43.75,43.76,47193.0,36.8693,36.8862,36.8609,36.8693,47193.0
2019-12-13 12:55:00,43.75,43.8,43.75,43.79,84386.0,36.8609,36.903,36.8609,36.8946,84386.0
2019-12-13 13:00:00,43.79,43.82,43.79,43.81,72384.0,36.8946,36.9199,36.8946,36.9114,72384.0
2019-12-13 13:05:00,43.81,43.82,43.8,43.81,36347.0,36.9114,36.9199,36.903,36.9114,36347.0
2019-12-13 13:10:00,43.82,43.82,43.79,43.79,65859.0,36.9199,36.9199,36.8946,36.8946,65859.0
2019-12-13 13:15:00,43.79,43.8,43.76,43.77,72721.0,36.8946,36.903,36.8693,36.8777,72721.0
2019-12-13 13:20:00,43.77,43.79,43.76,43.77,181070.0,36.8777,36.8946,36.8693,36.8777,181070.0
2019-12-13 13:25:00,43.77,43.78,43.75,43.75,62263.0,36.8777,36.8862,36.8609,36.8609,62263.0
2019-12-13 13:30:00,43.75,43.75,43.74,43.75,56962.0,36.8609,36.8609,36.8524,36.8609,56962.0
2019-12-13 13:35:00,43.75,43.76,43.75,43.76,45749.0,36.8609,36.8693,36.8609,36.8693,45749.0
2019-12-13 13:40:00,43.76,43.76,43.75,43.76,45875.0,36.8693,36.8693,36.8609,36.8693,45875.0
2019-12-13 13:45:00,43.75,43.76,43.72,43.74,115565.0,36.8609,36.8693,36.8356,36.8524,115565.0
2019-12-13 13:50:00,43.74,43.77,43.73,43.75,162363.0,36.8524,36.8777,36.844,36.8609,162363.0
2019-12-13 13:55:00,43.74,43.76,43.73,43.76,151443.0,36.8524,36.8693,36.844,36.8693,151443.0
2019-12-13 14:00:00,43.76,43.77,43.74,43.76,63958.0,36.8693,36.8777,36.8524,36.8693,63958.0
2019-12-13 14:05:00,43.75,43.77,43.74,43.77,55946.0,36.8609,36.8777,36.8524,36.8777,55946.0
2019-12-13 14:10:00,43.76,43.77,43.76,43.76,43940.0,36.8693,36.8777,36.8693,36.8693,43940.0
2019-12-13 14:15:00,43.76,43.77,43.76,43.77,49564.0,36.8693,36.8777,36.8693,36.8777,49564.0
2019-12-13 14:20:00,43.77,43.78,43.76,43.77,66162.0,36.8777,36.8862,36.8693,36.8777,66162.0
2019-12-13 14:25:00,43.77,43.78,43.77,43.77,45507.0,36.8777,36.8862,36.8777,36.8777,45507.0
2019-12-13 14:30:00,43.78,43.78,43.76,43.77,70256.0,36.8862,36.8862,36.8693,36.8777,70256.0
2019-12-13 14:35:00,43.77,43.78,43.71,43.72,119504.0,36.8777,36.8862,36.8272,36.8356,119504.0
2019-12-13 14:40:00,43.71,43.72,43.7,43.72,50841.0,36.8272,36.8356,36.8187,36.8356,50841.0
2019-12-13 14:45:00,43.72,43.73,43.71,43.71,53713.0,36.8356,36.844,36.8272,36.8272,53713.0
2019-12-13 14:50:00,43.72,43.75,43.71,43.75,72798.0,36.8356,36.8609,36.8272,36.8609,72798.0
2019-12-13 14:55:00,43.74,43.75,43.74,43.74,45646.0,36.8524,36.8609,36.8524,36.8524,45646.0
2019-12-13 15:00:00,43.74,43.76,43.74,43.76,54233.0,36.8524,36.8693,36.8524,36.8693,54233.0
2019-12-13 15:05:00,43.76,43.76,43.73,43.74,118233.0,36.8693,36.8693,36.844,36.8524,118233.0
2019-12-13 15:10:00,43.74,43.75,43.73,43.73,50577.0,36.8524,36.8609,36.844,36.844,50577.0
2019-12-13 15:15:00,43.73,43.74,43.72,43.72,59037.0,36.844,36.8524,36.8356,36.8356,59037.0
2019-12-13 15:20:00,43.73,43.73,43.72,43.73,52995.0,36.844,36.844,36.8356,36.844,52995.0
2019-12-13 15:25:00,43.73,43.73,43.71,43.72,69567.0,36.844,36.844,36.8272,36.8356,69567.0
2019-12-13 15:30:00,43.71,43.73,43.71,43.71,128764.0,36.8272,36.844,36.8272,36.8272,128764.0
2019-12-13 15:35:00,43.72,43.72,43.7,43.71,120291.0,36.8356,36.8356,36.8187,36.8272,120291.0
2019-12-13 15:40:00,43.71,43.72,43.7,43.71,102157.0,36.8272,36.8356,36.8187,36.8272,102157.0
2019-12-13 15:45:00,43.72,43.72,43.71,43.71,62258.0,36.8356,36.8356,36.8272,36.8272,62258.0
2019-12-13 15:50:00,43.72,43.75,43.71,43.73,289901.0,36.8356,36.8609,36.8272,36.844,289901.0
2019-12-13 15:55:00,43.73,43.74,43.69,43.69,728918.0,36.844,36.8524,36.8103,36.8103,728918.0
2019-12-16 09:30:00,44.1,44.14,44.09,44.11,406624.0,37.1558,37.1895,37.1473,37.1642,406624.0
2019-12-16 09:35:00,44.11,44.11,44.06,44.06,148240.0,37.1642,37.1642,37.1221,37.1221,148240.0
2019-12-16 09:40:00,44.06,44.1,44.05,44.08,438625.0,37.1221,37.1558,37.1136,37.1389,438625.0
2019-12-16 09:45:00,44.08,44.14,44.07,44.11,261431.0,37.1389,37.1895,37.1305,37.1642,261431.0
2019-12-16 09:50:00,44.11,44.15,44.1,44.12,306005.0,37.1642,37.1979,37.1558,37.1726,306005.0
2019-12-16 09:55:00,44.12,44.14,44.1,44.11,247145.0,37.1726,37.1895,37.1558,37.1642,247145.0
2019-12-16 10:00:00,44.11,44.15,44.1,44.14,245233.0,37.1642,37.1979,37.1558,37.1895,245233.0
2019-12-16 10:05:00,44.14,44.15,44.12,44.14,112304.0,37.1895,37.1979,37.1726,37.1895,112304.0
2019-12-16 10:10:00,44.14,44.15,44.13,44.14,76873.0,37.1895,37.1979,37.181,37.1895,76873.0
2019-12-16 10:15:00,44.14,44.16,44.13,44.16,215454.0,37.1895,37.2063,37.181,37.2063,215454.0
2019-12-16 10:20:00,44.16,44.18,44.15,44.16,170197.0,37.2063,37.2232,37.1979,37.2063,170197.0
2019-12-16 10:25:00,44.16,44.18,44.14,44.14,182807.0,37.2063,37.2232,37.1895,37.1895,182807.0
2019-12-16 10:30:00,44.15,44.16,44.14,44.15,82415.0,37.1979,37.2063,37.1895,37.1979,82415.0
2019-12-16 10:35:00,44.15,44.16,44.14,44.16,68123.0,37.1979,37.2063,37.1895,37.2063,68123.0
2019-12-16 10:40:00,44.16,44.18,44.15,44.17,179899.0,37.2063,37.2232,37.1979,37.2147,179899.0
2019-12-16 10:45:00,44.17,44.18,44.15,44.16,81714.0,37.2147,37.2232,37.1979,37.2063,81714.0
2019-12-16 10:50:00,44.16,44.16,44.15,44.16,38204.0,37.2063,37.2063,37.1979,37.2063,38204.0
2019-12-16 10:55:00,44.16,44.16,44.13,44.13,58636.0,37.2063,37.2063,37.181,37.181,58636.0
2019-12-16 11:00:00,44.14,44.14,44.13,44.14,47923.0,37.1895,37.1895,37.181,37.1895,47923.0
2019-12-16 11:05:00,44.14,44.17,44.13,44.16,124948.0,37.1895,37.2147,37.181,37.2063,124948.0
2019-12-16 11:10:00,44.16,44.17,44.15,44.17,120843.0,37.2063,37.2147,37.1979,37.2147,120843.0
2019-12-16 11:15:00,44.17,44.17,44.15,44.16,52721.0,37.2147,37.2147,37.1979,37.2063,52721.0
2019-12-16 11:20:00,44.16,44.17,44.15,44.16,45282.0,37.2063,37.2147,37.1979,37.2063,45282.0
2019-12-16 11:25:00,44.16,44.16,44.14,44.15,84282.0,37.2063,37.2063,37.1895,37.1979,84282.0
2019-12-16 11:30:00,44.15,44.16,44.14,44.15,56747.0,37.1979,37.2063,37.1895,37.1979,56747.0
2019-12-16 11:35:00,44.15,44.15,44.14,44.15,51968.0,37.1979,37.1979,37.1895,37.1979,51968.0
2019-12-16 11:40:00,44.15,44.16,44.14,44.14,110849.0,37.1979,37.2063,37.1895,37.1895,110849.0
2019-12-16 11:45:00,44.15,44.15,44.14,44.15,51731.0,37.1979,37.1979,37.1895,37.1979,51731.0
2019-12-16 11:50:00,44.14,44.16,44.14,44.16,70903.0,37.1895,37.2063,37.1895,37.2063,70903.0
2019-12-16 11:55:00,44.16,44.16,44.14,44.15,46323.0,37.2063,37.2063,37.1895,37.1979,46323.0
2019-12-16 12:00:00,44.15,44.16,44.14,44.16,60987.0,37.1979,37.2063,37.1895,37.2063,60987.0
2019-12-16 12:05:00,44.16,44.17,44.15,44.16,60361.0,37.2063,37.2147,37.1979,37.2063,60361.0
2019-12-16 12:10:00,44.17,44.18,44.16,44.18,42931.0,37.2147,37.2232,37.2063,37.2232,42931.0
2019-12-16 12:15:00,44.17,44.18,44.17,44.18,34140.0,37.2147,37.2232,37.2147,37.2232,34140.0
2019-12-16 12:20:00,44.18,44.18,44.17,44.18,22061.0,37.2232,37.2232,37.2147,37.2232,22061.0
2019-12-16 12:25:00,44.18,44.18,44.17,44.18,48987.0,37.2232,37.2232,37.2147,37.2232,48987.0
2019-12-16 12:30:00,44.18,44.18,44.17,44.17,62457.0,37.2232,37.2232,37.2147,37.2147,62457.0
2019-12-16 12:35:00,44.18,44.2,44.17,44.2,130546.0,37.2232,37.24,37.2147,37.24,130546.0
2019-12-16 12:40:00,44.19,44.2,44.17,44.18,68298.0,37.2316,37.24,37.2147,37.2232,68298.0
2019-12-16 12:45:00,44.18,44.18,44.16,44.16,43829.0,37.2232,37.2232,37.2063,37.2063,43829.0
2019-12-16 12:50:00,44.16,44.17,44.16,44.16,28586.0,37.2063,37.2147,37.2063,37.2063,28586.0
2019-12-16 12:55:00,44.16,44.17,44.15,44.15,65856.0,37.2063,37.2147,37.1979,37.1979,65856.0
2019-12-16 13:00:00,44.16,44.17,44.15,44.17,182151.0,37.2063,37.2147,37.1979,37.2147,182151.0
2019-12-16 13:05:00,44.17,44.17,44.16,44.16,27182.0,37.2147,37.2147,37.2063,37.2063,27182.0
2019-12-16 13:10:00,44.17,44.17,44.16,44.16,89249.0,37.2147,37.2147,37.2063,37.2063,89249.0
2019-12-16 13:15:00,44.17,44.17,44.15,44.16,25411.0,37.2147,37.2147,37.1979,37.2063,25411.0
2019-12-16 13:20:00,44.16,44.16,44.15,44.16,40788.0,37.2063,37.2063,37.1979,37.2063,40788.0
2019-12-16 13:25:00,44.16,44.17,44.15,44.16,43088.0,37.2063,37.2147,37.1979,37.2063,43088.0
2019-12-16 13:30:00,44.17,44.17,44.15,44.15,94064.0,37.2147,37.2147,37.1979,37.1979,94064.0
2019-12-16 13:35:00,44.16,44.16,44.15,44.15,29604.0,37.2063,37.2063,37.1979,37.1979,29604.0
2019-12-16 13:40:00,44.15,44.18,44.14,44.17,114534.0,37.1979,37.2232,37.1895,37.2147,114534.0
2019-12-16 13:45:00,44.17,44.18,44.16,44.17,78765.0,37.2147,37.2232,37.2063,37.2147,78765.0
2019-12-16 13:50:00,44.17,44.19,44.16,44.18,82962.0,37.2147,37.2316,37.2063,37.2232,82962.0
2019-12-16 13:55:00,44.18,44.19,44.17,44.19,54169.0,37.2232,37.2316,37.2147,37.2316,54169.0
2019-12-16 14:00:00,44.19,44.19,44.17,44.18,30346.0,37.2316,37.2316,37.2147,37.2232,30346.0
2019-12-16 14:05:00,44.18,44.18,44.15,44.16,42798.0,37.2232,37.2232,37.1979,37.2063,42798.0
2019-12-16 14:10:00,44.16,44.16,44.14,44.15,46872.0,37.2063,37.2063,37.1895,37.1979,46872.0
2019-12-16 14:15:00,44.14,44.15,44.14,44.15,61520.0,37.1895,37.1979,37.1895,37.1979,61520.0
2019-12-16 14:20:00,44.15,44.15,44.14,44.14,82217.0,37.1979,37.1979,37.1895,37.1895,82217.0
2019-12-16 14:25:00,44.14,44.15,44.14,44.14,59162.0,37.1895,37.1979,37.1895,37.1895,59162.0
2019-12-16 14:30:00,44.15,44.15,44.13,44.13,34734.0,37.1979,37.1979,37.181,37.181,34734.0
2019-12-16 14:35:00,44.14,44.14,44.13,44.13,65964.0,37.1895,37.1895,37.181,37.181,65964.0
2019-12-16 14:40:00,44.13,44.14,44.13,44.13,22642.0,37.181,37.1895,37.181,37.181,22642.0
2019-12-16 14:45:00,44.14,44.14,44.13,44.14,31065.0,37.1895,37.1895,37.181,37.1895,31065.0
2019-12-16 14:50:00,44.14,44.14,44.12,44.13,77399.0,37.1895,37.1895,37.1726,37.181,77399.0
2019-12-16 14:55:00,44.13,44.13,44.12,44.13,56042.0,37.181,37.181,37.1726,37.181,56042.0
2019-12-16 15:00:00,44.13,44.13,44.12,44.13,29409.0,37.181,37.181,37.1726,37.181,29409.0
2019-12-16 15:05:00,44.13,44.13,44.12,44.13,33367.0,37.181,37.181,37.1726,37.181,33367.0
2019-12-16 15:10:00,44.12,44.13,44.12,44.13,74857.0,37.1726,37.181,37.1726,37.181,74857.0
2019-12-16 15:15:00,44.13,44.13,44.12,44.12,70814.0,37.181,37.181,37.1726,37.1726,70814.0
2019-12-16 15:20:00,44.13,44.13,44.11,44.11,97665.0,37.181,37.181,37.1642,37.1642,97665.0
2019-12-16 15:25:00,44.12,44.12,44.1,44.1,85429.0,37.1726,37.1726,37.1558,37.1558,85429.0
2019-12-16 15:30:00,44.1,44.11,44.09,44.09,91676.0,37.1558,37.1642,37.1473,37.1473,91676.0
2019-12-16 15:35:00,44.09,44.1,44.09,44.09,88754.0,37.1473,37.1558,37.1473,37.1473,88754.0
2019-12-16 15:40:00,44.09,44.1,44.09,44.09,193359.0,37.1473,37.1558,37.1473,37.1473,193359.0
2019-12-16 15:45:00,44.09,44.1,44.07,44.07,172120.0,37.1473,37.1558,37.1305,37.1305,172120.0
2019-12-16 15:50:00,44.08,44.08,44.07,44.07,181336.0,37.1389,37.1389,37.1305,37.1305,181336.0
2019-12-16 15:55:00,44.07,44.08,44.05,44.07,514324.0,37.1305,37.1389,37.1136,37.1305,514324.0
2019-12-17 09:30:00,44.37,44.37,44.3,44.31,267145.0,37.3832,37.3832,37.3243,37.3327,267145.0
2019-12-17 09:35:00,44.32,44.37,44.31,44.34,138478.0,37.3411,37.3832,37.3327,37.358,138478.0
2019-12-17 09:40:00,44.34,44.35,44.29,44.3,86021.0,37.358,37.3664,37.3158,37.3243,86021.0
2019-12-17 09:45:00,44.3,44.31,44.28,44.29,113650.0,37.3243,37.3327,37.3074,37.3158,113650.0
2019-12-17 09:50:00,44.29,44.3,44.28,44.29,83770.0,37.3158,37.3243,37.3074,37.3158,83770.0
2019-12-17 09:55:00,44.29,44.3,44.28,44.3,81432.0,37.3158,37.3243,37.3074,37.3243,81432.0
2019-12-17 10:00:00,44.29,44.32,44.28,44.31,177233.0,37.3158,37.3411,37.3074,37.3327,177233.0
2019-12-17 10:05:00,44.3,44.33,44.29,44.32,110906.0,37.3243,37.3495,37.3158,37.3411,110906.0
2019-12-17 10:10:00,44.32,44.34,44.32,44.34,108292.0,37.3411,37.358,37.3411,37.358,108292.0
2019-12-17 10:15:00,44.34,44.36,44.32,44.35,127770.0,37.358,37.3748,37.3411,37.3664,127770.0
2019-12-17 10:20:00,44.35,44.35,44.32,44.35,57572.0,37.3664,37.3664,37.3411,37.3664,57572.0
2019-12-17 10:25:00,44.34,44.35,44.33,44.34,200227.0,37.358,37.3664,37.3495,37.358,200227.0
2019-12-17 10:30:00,44.34,44.35,44.33,44.34,101367.0,37.358,37.3664,37.3495,37.358,101367.0
2019-12-17 10:35:00,44.34,44.36,44.34,44.35,70900.0,37.358,37.3748,37.358,37.3664,70900.0
2019-12-17 10:40:00,44.35,44.36,44.34,44.34,72857.0,37.3664,37.3748,37.358,37.358,72857.0
2019-12-17 10:45:00,44.34,44.37,44.34,44.36,203383.0,37.358,37.3832,37.358,37.3748,203383.0
2019-12-17 10:50:00,44.36,44.37,44.34,44.34,70907.0,37.3748,37.3832,37.358,37.358,70907.0
2019-12-17 10:55:00,44.35,44.37,44.34,44.36,282388.0,37.3664,37.3832,37.358,37.3748,282388.0
2019-12-17 11:00:00,44.36,44.38,44.35,44.36,56735.0,37.3748,37.3917,37.3664,37.3748,56735.0
2019-12-17 11:05:00,44.36,44.36,44.35,44.35,21934.0,37.3748,37.3748,37.3664,37.3664,21934.0
2019-12-17 11:10:00,44.35,44.36,44.34,44.35,85178.0,37.3664,37.3748,37.358,37.3664,85178.0
2019-12-17 11:15:00,44.34,44.37,44.34,44.36,104411.0,37.358,37.3832,37.358,37.3748,104411.0
2019-12-17 11:20:00,44.36,44.37,44.35,44.35,94291.0,37.3748,37.3832,37.3664,37.3664,94291.0
2019-12-17 11:25:00,44.36,44.36,44.35,44.35,71323.0,37.3748,37.3748,37.3664,37.3664,71323.0
2019-12-17 11:30:00,44.36,44.36,44.34,44.35,112169.0,37.3748,37.3748,37.358,37.3664,112169.0
2019-12-17 11:35:00,44.36,44.37,44.35,44.37,65069.0,37.3748,37.3832,37.3664,37.3832,65069.0
2019-12-17 11:40:00,44.37,44.37,44.35,44.36,41026.0,37.3832,37.3832,37.3664,37.3748,41026.0
2019-12-17 11:45:00,44.36,44.37,44.35,44.35,45952.0,37.3748,37.3832,37.3664,37.3664,45952.0
2019-12-17 11:50:00,44.35,44.37,44.35,44.37,36878.0,37.3664,37.3832,37.3664,37.3832,36878.0
2019-12-17 11:55:00,44.37,44.37,44.35,44.37,53893.0,37.3832,37.3832,37.3664,37.3832,53893.0
2019-12-17 12:00:00,44.37,44.38,44.36,44.37,57173.0,37.3832,37.3917,37.3748,37.3832,57173.0
2019-12-17 12:05:00,44.37,44.38,44.36,44.37,99749.0,37.3832,37.3917,37.3748,37.3832,99749.0
2019-12-17 12:10:00,44.37,44.38,44.36,44.37,40438.0,37.3832,37.3917,37.3748,37.3832,40438.0
2019-12-17 12:15:00,44.37,44.38,44.36,44.37,29685.0,37.3832,37.3917,37.3748,37.3832,29685.0
2019-12-17 12:20:00,44.38,44.38,44.36,44.37,31193.0,37.3917,37.3917,37.3748,37.3832,31193.0
2019-12-17 12:25:00,44.37,44.39,44.36,44.38,30097.0,37.3832,37.4001,37.3748,37.3917,30097.0
2019-12-17 12:30:00,44.38,44.39,44.37,44.38,70863.0,37.3917,37.4001,37.3832,37.3917,70863.0
2019-12-17 12:35:00,44.38,44.38,44.37,44.38,21709.0,37.3917,37.3917,37.3832,37.3917,21709.0
2019-12-17 12:40:00,44.38,44.38,44.36,44.37,53244.0,37.3917,37.3917,37.3748,37.3832,53244.0
2019-12-17 12:45:00,44.38,44.38,44.37,44.38,52943.0,37.3917,37.3917,37.3832,37.3917,52943.0
2019-12-17 12:50:00,44.38,44.38,44.36,44.37,142661.0,37.3917,37.3917,37.3748,37.3832,142661.0
2019-12-17 12:55:00,44.37,44.39,44.37,44.39,57222.0,37.3832,37.4001,37.3832,37.4001,57222.0
2019-12-17 13:00:00,44.38,44.39,44.37,44.37,19171.0,37.3917,37.4001,37.3832,37.3832,19171.0
2019-12-17 13:05:00,44.38,44.38,44.37,44.38,40675.0,37.3917,37.3917,37.3832,37.3917,40675.0
2019-12-17 13:10:00,44.38,44.38,44.37,44.37,37392.0,37.3917,37.3917,37.3832,37.3832,37392.0
2019-12-17 13:15:00,44.37,44.38,44.37,44.37,26530.0,37.3832,37.3917,37.3832,37.3832,26530.0
2019-12-17 13:20:00,44.38,44.38,44.37,44.37,20849.0,37.3917,37.3917,37.3832,37.3832,20849.0
2019-12-17 13:25:00,44.37,44.38,44.37,44.37,24864.0,37.3832,37.3917,37.3832,37.3832,24864.0
2019-12-17 13:30:00,44.37,44.38,44.37,44.38,56645.0,37.3832,37.3917,37.3832,37.3917,56645.0
2019-12-17 13:35:00,44.38,44.38,44.37,44.38,36788.0,37.3917,37.3917,37.3832,37.3917,36788.0
2019-12-17 13:40:00,44.38,44.38,44.37,44.37,75991.0,37.3917,37.3917,37.3832,37.3832,75991.0
2019-12-17 13:45:00,44.38,44.38,44.33,44.35,212596.0,37.3917,37.3917,37.3495,37.3664,212596.0
2019-12-17 13:50:00,44.35,44.37,44.35,44.36,208479.0,37.3664,37.3832,37.3664,37.3748,208479.0
2019-12-17 13:55:00,44.36,44.37,44.35,44.36,24490.0,37.3748,37.3832,37.3664,37.3748,24490.0
2019-12-17 14:00:00,44.36,44.37,44.33,44.35,132087.0,37.3748,37.3832,37.3495,37.3664,132087.0
2019-12-17 14:05:00,44.34,44.36,44.34,44.36,49344.0,37.358,37.3748,37.358,37.3748,49344.0
2019-12-17 14:10:00,44.36,44.37,44.35,44.37,81304.0,37.3748,37.3832,37.3664,37.3832,81304.0
2019-12-17 14:15:00,44.37,44.37,44.36,44.37,33788.0,37.3832,37.3832,37.3748,37.3832,33788.0
2019-12-17 14:20:00,44.37,44.39,44.36,44.39,70675.0,37.3832,37.4001,37.3748,37.4001,70675.0
2019-12-17 14:25:00,44.39,44.42,44.38,44.41,69410.0,37.4001,37.4254,37.3917,37.4169,69410.0
2019-12-17 14:30:00,44.42,44.43,44.41,44.42,66543.0,37.4254,37.4338,37.4169,37.4254,66543.0
2019-12-17 14:35:00,44.43,44.44,44.42,44.44,40024.0,37.4338,37.4422,37.4254,37.4422,40024.0
2019-12-17 14:40:00,44.44,44.44,44.43,44.44,33554.0,37.4422,37.4422,37.4338,37.4422,33554.0
2019-12-17 14:45:00,44.44,44.44,44.42,44.42,38191.0,37.4422,37.4422,37.4254,37.4254,38191.0
2019-12-17 14:50:00,44.42,44.43,44.42,44.43,35405.0,37.4254,37.4338,37.4254,37.4338,35405.0
2019-12-17 14:55:00,44.43,44.43,44.42,44.43,57378.0,37.4338,37.4338,37.4254,37.4338,57378.0
2019-12-17 15:00:00,44.42,44.43,44.4,44.41,70936.0,37.4254,37.4338,37.4085,37.4169,70936.0
2019-12-17 15:05:00,44.41,44.42,44.4,44.41,40433.0,37.4169,37.4254,37.4085,37.4169,40433.0
2019-12-17 15:10:00,44.41,44.42,44.41,44.41,23433.0,37.4169,37.4254,37.4169,37.4169,23433.0
2019-12-17 15:15:00,44.41,44.44,44.41,44.43,84236.0,37.4169,37.4422,37.4169,37.4338,84236.0
2019-12-17 15:20:00,44.44,44.44,44.43,44.44,59779.0,37.4422,37.4422,37.4338,37.4422,59779.0
2019-12-17 15:25:00,44.44,44.44,44.43,44.44,45154.0,37.4422,37.4422,37.4338,37.4422,45154.0
2019-12-17 15:30:00,44.44,44.44,44.43,44.44,229001.0,37.4422,37.4422,37.4338,37.4422,229001.0
2019-12-17 15:35:00,44.43,44.44,44.43,44.43,42260.0,37.4338,37.4422,37.4338,37.4338,42260.0
2019-12-17 15:40:00,44.44,44.44,44.43,44.44,46285.0,37.4422,37.4422,37.4338,37.4422,46285.0
2019-12-17 15:45:00,44.44,44.44,44.41,44.41,134421.0,37.4422,37.4422,37.4169,37.4169,134421.0
2019-12-17 15:50:00,44.42,44.43,44.4,44.41,375327.0,37.4254,37.4338,37.4085,37.4169,375327.0
2019-12-17 15:55:00,44.4,44.42,44.38,44.39,411600.0,37.4085,37.4254,37.3917,37.4001,411600.0
2019-12-18 09:30:00,44.62,44.65,44.59,44.6,148348.0,37.5939,37.6192,37.5686,37.577,148348.0
2019-12-18 09:35:00,44.6,44.63,44.6,44.62,137492.0,37.577,37.6023,37.577,37.5939,137492.0
2019-12-18 09:40:00,44.62,44.64,44.6,44.63,61541.0,37.5939,37.6107,37.577,37.6023,61541.0
2019-12-18 09:45:00,44.64,44.64,44.6,44.61,143131.0,37.6107,37.6107,37.577,37.5855,143131.0
2019-12-18 09:50:00,44.6,44.62,44.59,44.62,126400.0,37.577,37.5939,37.5686,37.5939,126400.0
2019-12-18 09:55:00,44.61,44.63,44.59,44.6,87730.0,37.5855,37.6023,37.5686,37.577,87730.0
2019-12-18 10:00:00,44.59,44.6,44.58,44.59,138968.0,37.5686,37.577,37.5602,37.5686,138968.0
2019-12-18 10:05:00,44.59,44.6,44.58,44.59,66860.0,37.5686,37.577,37.5602,37.5686,66860.0
2019-12-18 10:10:00,44.59,44.6,44.57,44.6,122822.0,37.5686,37.577,37.5518,37.577,122822.0
2019-12-18 10:15:00,44.6,44.61,44.59,44.61,38723.0,37.577,37.5855,37.5686,37.5855,38723.0
2019-12-18 10:20:00,44.61,44.61,44.59,44.61,65504.0,37.5855,37.5855,37.5686,37.5855,65504.0
2019-12-18 10:25:00,44.61,44.62,44.59,44.6,44431.0,37.5855,37.5939,37.5686,37.577,44431.0
2019-12-18 10:30:00,44.61,44.63,44.6,44.63,116699.0,37.5855,37.6023,37.577,37.6023,116699.0
2019-12-18 10:35:00,44.63,44.64,44.62,44.63,154054.0,37.6023,37.6107,37.5939,37.6023,154054.0
2019-12-18 10:40:00,44.63,44.64,44.61,44.61,141582.0,37.6023,37.6107,37.5855,37.5855,141582.0
2019-12-18 10:45:00,44.62,44.63,44.6,44.63,67303.0,37.5939,37.6023,37.577,37.6023,67303.0
2019-12-18 10:50:00,44.63,44.64,44.62,44.63,60548.0,37.6023,37.6107,37.5939,37.6023,60548.0
2019-12-18 10:55:00,44.63,44.64,44.6,44.62,187859.0,37.6023,37.6107,37.577,37.5939,187859.0
2019-12-18 11:00:00,44.61,44.61,44.59,44.59,59742.0,37.5855,37.5855,37.5686,37.5686,59742.0
2019-12-18 11:05:00,44.59,44.6,44.56,44.57,115482.0,37.5686,37.577,37.5433,37.5518,115482.0
2019-12-18 11:10:00,44.56,44.57,44.54,44.57,232109.0,37.5433,37.5518,37.5265,37.5518,232109.0
2019-12-18 11:15:00,44.57,44.59,44.56,44.58,53782.0,37.5518,37.5686,37.5433,37.5602,53782.0
2019-12-18 11:20:00,44.58,44.59,44.57,44.58,54604.0,37.5602,37.5686,37.5518,37.5602,54604.0
2019-12-18 11:25:00,44.58,44.58,44.54,44.54,45483.0,37.5602,37.5602,37.5265,37.5265,45483.0
2019-12-18 11:30:00,44.55,44.56,44.53,44.53,85274.0,37.5349,37.5433,37.5181,37.5181,85274.0
2019-12-18 11:35:00,44.53,44.55,44.53,44.55,73726.0,37.5181,37.5349,37.5181,37.5349,73726.0
2019-12-18 11:40:00,44.55,44.55,44.52,44.52,139280.0,37.5349,37.5349,37.5096,37.5096,139280.0
2019-12-18 11:45:00,44.53,44.54,44.52,44.53,170728.0,37.5181,37.5265,37.5096,37.5181,170728.0
2019-12-18 11:50:00,44.53,44.54,44.51,44.52,128152.0,37.5181,37.5265,37.5012,37.5096,128152.0
2019-12-18 11:55:00,44.52,44.53,44.51,44.52,1205373.0,37.5096,37.5181,37.5012,37.5096,1205373.0
2019-12-18 12:00:00,44.53,44.54,44.52,44.53,123904.0,37.5181,37.5265,37.5096,37.5181,123904.0
2019-12-18 12:05:00,44.53,44.54,44.53,44.53,271608.0,37.5181,37.5265,37.5181,37.5181,271608.0
2019-12-18 12:10:00,44.53,44.54,44.52,44.53,128749.0,37.5181,37.5265,37.5096,37.5181,128749.0
2019-12-18 12:15:00,44.53,44.54,44.52,44.53,202140.0,37.5181,37.5265,37.5096,37.5181,202140.0
2019-12-18 12:20:00,44.53,44.53,44.52,44.53,98106.0,37.5181,37.5181,37.5096,37.5181,98106.0
2019-12-18 12:25:00,44.52,44.54,44.52,44.54,180590.0,37.5096,37.5265,37.5096,37.5265,180590.0
2019-12-18 12:30:00,44.54,44.54,44.53,44.54,157102.0,37.5265,37.5265,37.5181,37.5265,157102.0
2019-12-18 12:35:00,44.54,44.54,44.53,44.54,18036.0,37.5265,37.5265,37.5181,37.5265,18036.0
2019-12-18 12:40:00,44.54,44.54,44.53,44.54,306205.0,37.5265,37.5265,37.5181,37.5265,306205.0
2019-12-18 12:45:00,44.54,44.54,44.52,44.53,424960.0,37.5265,37.5265,37.5096,37.5181,424960.0
2019-12-18 12:50:00,44.53,44.54,44.53,44.54,234549.0,37.5181,37.5265,37.5181,37.5265,234549.0
2019-12-18 12:55:00,44.54,44.55,44.53,44.55,51717.0,37.5265,37.5349,37.5181,37.5349,51717.0
2019-12-18 13:00:00,44.55,44.58,44.54,44.57,69056.0,37.5349,37.5602,37.5265,37.5518,69056.0
2019-12-18 13:05:00,44.57,44.58,44.57,44.58,43628.0,37.5518,37.5602,37.5518,37.5602,43628.0
2019-12-18 13:10:00,44.57,44.59,44.57,44.58,107611.0,37.5518,37.5686,37.5518,37.5602,107611.0
2019-12-18 13:15:00,44.58,44.59,44.58,44.59,45192.0,37.5602,37.5686,37.5602,37.5686,45192.0
2019-12-18 13:20:00,44.59,44.6,44.58,44.59,43813.0,37.5686,37.577,37.5602,37.5686,43813.0
2019-12-18 13:25:00,44.6,44.62,44.59,44.6,231991.0,37.577,37.5939,37.5686,37.577,231991.0
2019-12-18 13:30:00,44.59,44.61,44.59,44.61,47052.0,37.5686,37.5855,37.5686,37.5855,47052.0
2019-12-18 13:35:00,44.61,44.61,44.6,44.6,14856.0,37.5855,37.5855,37.577,37.577,14856.0
2019-12-18 13:40:00,44.61,44.62,44.6,44.61,93383.0,37.5855,37.5939,37.577,37.5855,93383.0
2019-12-18 13:45:00,44.62,44.62,44.61,44.62,35707.0,37.5939,37.5939,37.5855,37.5939,35707.0
2019-12-18 13:50:00,44.61,44.62,44.61,44.62,32750.0,37.5855,37.5939,37.5855,37.5939,32750.0
2019-12-18 13:55:00,44.62,44.62,44.61,44.62,34611.0,37.5939,37.5939,37.5855,37.5939,34611.0
2019-12-18 14:00:00,44.62,44.63,44.61,44.63,53868.0,37.5939,37.6023,37.5855,37.6023,53868.0
2019-12-18 14:05:00,44.63,44.63,44.62,44.63,24359.0,37.6023,37.6023,37.5939,37.6023,24359.0
2019-12-18 14:10:00,44.63,44.63,44.62,44.62,35232.0,37.6023,37.6023,37.5939,37.5939,35232.0
2019-12-18 14:15:00,44.63,44.64,44.61,44.61,86483.0,37.6023,37.6107,37.5855,37.5855,86483.0
2019-12-18 14:20:00,44.61,44.62,44.61,44.61,40810.0,37.5855,37.5939,37.5855,37.5855,40810.0
2019-12-18 14:25:00,44.62,44.63,44.61,44.62,36910.0,37.5939,37.6023,37.5855,37.5939,36910.0
2019-12-18 14:30:00,44.62,44.64,44.61,44.64,150323.0,37.5939,37.6107,37.5855,37.6107,150323.0
2019-12-18 14:35:00,44.63,44.64,44.63,44.63,67732.0,37.6023,37.6107,37.6023,37.6023,67732.0
2019-12-18 14:40:00,44.64,44.64,44.63,44.63,65945.0,37.6107,37.6107,37.6023,37.6023,65945.0
2019-12-18 14:45:00,44.63,44.64,44.63,44.64,83373.0,37.6023,37.6107,37.6023,37.6107,83373.0
2019-12-18 14:50:00,44.64,44.65,44.63,44.64,34365.0,37.6107,37.6192,37.6023,37.6107,34365.0
2019-12-18 14:55:00,44.64,44.64,44.62,44.63,84788.0,37.6107,37.6107,37.5939,37.6023,84788.0
2019-12-18 15:00:00,44.63,44.64,44.62,44.64,108391.0,37.6023,37.6107,37.5939,37.6107,108391.0
2019-12-18 15:05:00,44.63,44.65,44.63,44.65,49625.0,37.6023,37.6192,37.6023,37.6192,49625.0
2019-12-18 15:10:00,44.65,44.65,44.62,44.63,90232.0,37.6192,37.6192,37.5939,37.6023,90232.0
2019-12-18 15:15:00,44.63,44.64,44.61,44.63,122364.0,37.6023,37.6107,37.5855,37.6023,122364.0
2019-12-18 15:20:00,44.63,44.63,44.61,44.62,51614.0,37.6023,37.6023,37.5855,37.5939,51614.0
2019-12-18 15:25:00,44.62,44.63,44.62,44.63,98069.0,37.5939,37.6023,37.5939,37.6023,98069.0
2019-12-18 15:30:00,44.62,44.63,44.61,44.62,74552.0,37.5939,37.6023,37.5855,37.5939,74552.0
2019-12-18 15:35:00,44.62,44.63,44.61,44.63,44073.0,37.5939,37.6023,37.5855,37.6023,44073.0
2019-12-18 15:40:00,44.62,44.64,44.62,44.63,70237.0,37.5939,37.6107,37.5939,37.6023,70237.0
2019-12-18 15:45:00,44.62,44.63,44.62,44.63,52203.0,37.5939,37.6023,37.5939,37.6023,52203.0
2019-12-18 15:50:00,44.63,44.65,44.62,44.64,240056.0,37.6023,37.6192,37.5939,37.6107,240056.0
2019-12-18 15:55:00,44.63,44.64,44.61,44.63,432346.0,37.6023,37.6107,37.5855,37.6023,432346.0
2019-12-19 09:30:00,44.54,44.57,44.52,44.53,179309.0,37.5265,37.5518,37.5096,37.5181,179309.0
2019-12-19 09:35:00,44.54,44.55,44.51,44.53,40345.0,37.5265,37.5349,37.5012,37.5181,40345.0
2019-12-19 09:40:00,44.52,44.55,44.52,44.54,40142.0,37.5096,37.5349,37.5096,37.5265,40142.0
2019-12-19 09:45:00,44.54,44.56,44.52,44.53,1663866.0,37.5265,37.5433,37.5096,37.5181,1663866.0
2019-12-19 09:50:00,44.53,44.54,44.51,44.53,429333.0,37.5181,37.5265,37.5012,37.5181,429333.0
2019-12-19 09:55:00,44.52,44.54,44.52,44.53,185198.0,37.5096,37.5265,37.5096,37.5181,185198.0
2019-12-19 10:00:00,44.52,44.54,44.52,44.53,93197.0,37.5096,37.5265,37.5096,37.5181,93197.0
2019-12-19 10:05:00,44.52,44.53,44.51,44.51,85881.0,37.5096,37.5181,37.5012,37.5012,85881.0
2019-12-19 10:10:00,44.51,44.52,44.51,44.51,62319.0,37.5012,37.5096,37.5012,37.5012,62319.0
2019-12-19 10:15:00,44.51,44.52,44.5,44.5,57668.0,37.5012,37.5096,37.4928,37.4928,57668.0
2019-12-19 10:20:00,44.5,44.51,44.49,44.49,129862.0,37.4928,37.5012,37.4844,37.4844,129862.0
2019-12-19 10:25:00,44.5,44.55,44.5,44.54,102577.0,37.4928,37.5349,37.4928,37.5265,102577.0
2019-12-19 10:30:00,44.54,44.55,44.53,44.53,60828.0,37.5265,37.5349,37.5181,37.5181,60828.0
2019-12-19 10:35:00,44.53,44.55,44.53,44.54,53405.0,37.5181,37.5349,37.5181,37.5265,53405.0
2019-12-19 10:40:00,44.54,44.55,44.52,44.54,232465.0,37.5265,37.5349,37.5096,37.5265,232465.0
2019-12-19 10:45:00,44.54,44.57,44.54,44.55,98395.0,37.5265,37.5518,37.5265,37.5349,98395.0
2019-12-19 10:50:00,44.55,44.57,44.55,44.57,46177.0,37.5349,37.5518,37.5349,37.5518,46177.0
2019-12-19 10:55:00,44.56,44.57,44.55,44.56,41521.0,37.5433,37.5518,37.5349,37.5433,41521.0
2019-12-19 11:00:00,44.56,44.57,44.55,44.57,47671.0,37.5433,37.5518,37.5349,37.5518,47671.0
2019-12-19 11:05:00,44.56,44.59,44.56,44.57,54239.0,37.5433,37.5686,37.5433,37.5518,54239.0
2019-12-19 11:10:00,44.58,44.58,44.56,44.56,46311.0,37.5602,37.5602,37.5433,37.5433,46311.0
2019-12-19 11:15:00,44.57,44.59,44.56,44.59,31159.0,37.5518,37.5686,37.5433,37.5686,31159.0
2019-12-19 11:20:00,44.6,44.61,44.59,44.6,47426.0,37.577,37.5855,37.5686,37.577,47426.0
2019-12-19 11:25:00,44.6,44.63,44.59,44.61,37178.0,37.577,37.6023,37.5686,37.5855,37178.0
2019-12-19 11:30:00,44.62,44.64,44.61,44.63,208788.0,37.5939,37.6107,37.5855,37.6023,208788.0
2019-12-19 11:35:00,44.64,44.66,44.63,44.64,62617.0,37.6107,37.6276,37.6023,37.6107,62617.0
2019-12-19 11:40:00,44.64,44.65,44.62,44.63,23801.0,37.6107,37.6192,37.5939,37.6023,23801.0
2019-12-19 11:45:00,44.63,44.65,44.63,44.64,36462.0,37.6023,37.6192,37.6023,37.6107,36462.0
2019-12-19 11:50:00,44.64,44.65,44.64,44.64,61661.0,37.6107,37.6192,37.6107,37.6107,61661.0
2019-12-19 11:55:00,44.64,44.65,44.63,44.63,62045.0,37.6107,37.6192,37.6023,37.6023,62045.0
2019-12-19 12:00:00,44.63,44.65,44.62,44.64,51647.0,37.6023,37.6192,37.5939,37.6107,51647.0
2019-12-19 12:05:00,44.64,44.65,44.62,44.63,60373.0,37.6107,37.6192,37.5939,37.6023,60373.0
2019-12-19 12:10:00,44.64,44.64,44.62,44.63,26635.0,37.6107,37.6107,37.5939,37.6023,26635.0
2019-12-19 12:15:00,44.63,44.64,44.63,44.64,45534.0,37.6023,37.6107,37.6023,37.6107,45534.0
2019-12-19 12:20:00,44.64,44.65,44.63,44.64,51331.0,37.6107,37.6192,37.6023,37.6107,51331.0
2019-12-19 12:25:00,44.65,44.65,44.64,44.64,21317.0,37.6192,37.6192,37.6107,37.6107,21317.0
2019-12-19 12:30:00,44.64,44.64,44.62,44.62,34313.0,37.6107,37.6107,37.5939,37.5939,34313.0
2019-12-19 12:35:00,44.62,44.63,44.62,44.62,174542.0,37.5939,37.6023,37.5939,37.5939,174542.0
2019-12-19 12:40:00,44.62,44.63,44.61,44.62,59073.0,37.5939,37.6023,37.5855,37.5939,59073.0
2019-12-19 12:45:00,44.61,44.62,44.61,44.61,26204.0,37.5855,37.5939,37.5855,37.5855,26204.0
2019-12-19 12:50:00,44.61,44.62,44.61,44.62,99061.0,37.5855,37.5939,37.5855,37.5939,99061.0
2019-12-19 12:55:00,44.61,44.62,44.61,44.62,11648.0,37.5855,37.5939,37.5855,37.5939,11648.0
2019-12-19 13:00:00,44.62,44.62,44.59,44.6,71685.0,37.5939,37.5939,37.5686,37.577,71685.0
2019-12-19 13:05:00,44.6,44.62,44.59,44.62,38139.0,37.577,37.5939,37.5686,37.5939,38139.0
2019-12-19 13:10:00,44.62,44.63,44.61,44.62,124083.0,37.5939,37.6023,37.5855,37.5939,124083.0
2019-12-19 13:15:00,44.62,44.63,44.62,44.62,73112.0,37.5939,37.6023,37.5939,37.5939,73112.0
2019-12-19 13:20:00,44.63,44.64,44.62,44.63,104229.0,37.6023,37.6107,37.5939,37.6023,104229.0
2019-12-19 13:25:00,44.63,44.65,44.63,44.65,43743.0,37.6023,37.6192,37.6023,37.6192,43743.0
2019-12-19 13:30:00,44.64,44.65,44.64,44.64,236290.0,37.6107,37.6192,37.6107,37.6107,236290.0
2019-12-19 13:35:00,44.65,44.66,44.64,44.64,43834.0,37.6192,37.6276,37.6107,37.6107,43834.0
2019-12-19 13:40:00,44.65,44.66,44.64,44.65,272240.0,37.6192,37.6276,37.6107,37.6192,272240.0
2019-12-19 13:45:00,44.64,44.65,44.64,44.64,13364.0,37.6107,37.6192,37.6107,37.6107,13364.0
2019-12-19 13:50:00,44.64,44.65,44.64,44.65,27448.0,37.6107,37.6192,37.6107,37.6192,27448.0
2019-12-19 13:55:00,44.65,44.65,44.64,44.64,25725.0,37.6192,37.6192,37.6107,37.6107,25725.0
2019-12-19 14:00:00,44.65,44.66,44.64,44.65,143619.0,37.6192,37.6276,37.6107,37.6192,143619.0
2019-12-19 14:05:00,44.65,44.67,44.64,44.65,110032.0,37.6192,37.636,37.6107,37.6192,110032.0
2019-12-19 14:10:00,44.66,44.67,44.65,44.66,51599.0,37.6276,37.636,37.6192,37.6276,51599.0
2019-12-19 14:15:00,44.66,44.67,44.66,44.67,55351.0,37.6276,37.636,37.6276,37.636,55351.0
2019-12-19 14:20:00,44.67,44.67,44.66,44.67,27084.0,37.636,37.636,37.6276,37.636,27084.0
2019-12-19 14:25:00,44.66,44.68,44.66,44.67,87149.0,37.6276,37.6444,37.6276,37.636,87149.0
2019-12-19 14:30:00,44.67,44.67,44.66,44.66,189866.0,37.636,37.636,37.6276,37.6276,189866.0
2019-12-19 14:35:00,44.66,44.67,44.66,44.67,29933.0,37.6276,37.636,37.6276,37.636,29933.0
2019-12-19 14:40:00,44.66,44.67,44.66,44.67,40667.0,37.6276,37.636,37.6276,37.636,40667.0
2019-12-19 14:45:00,44.66,44.68,44.66,44.67,88762.0,37.6276,37.6444,37.6276,37.636,88762.0
2019-12-19 14:50:00,44.66,44.67,44.66,44.66,57977.0,37.6276,37.636,37.6276,37.6276,57977.0
2019-12-19 14:55:00,44.66,44.67,44.66,44.67,23093.0,37.6276,37.636,37.6276,37.636,23093.0
2019-12-19 15:00:00,44.66,44.67,44.66,44.66,35746.0,37.6276,37.636,37.6276,37.6276,35746.0
2019-12-19 15:05:00,44.66,44.67,44.66,44.67,22247.0,37.6276,37.636,37.6276,37.636,22247.0
2019-12-19 15:10:00,44.66,44.67,44.66,44.67,29677.0,37.6276,37.636,37.6276,37.636,29677.0
2019-12-19 15:15:00,44.66,44.67,44.65,44.65,126573.0,37.6276,37.636,37.6192,37.6192,126573.0
2019-12-19 15:20:00,44.66,44.66,44.65,44.65,38677.0,37.6276,37.6276,37.6192,37.6192,38677.0
2019-12-19 15:25:00,44.65,44.66,44.64,44.64,55544.0,37.6192,37.6276,37.6107,37.6107,55544.0
2019-12-19 15:30:00,44.64,44.65,44.64,44.64,30835.0,37.6107,37.6192,37.6107,37.6107,30835.0
2019-12-19 15:35:00,44.64,44.65,44.63,44.65,79792.0,37.6107,37.6192,37.6023,37.6192,79792.0
2019-12-19 15:40:00,44.65,44.66,44.64,44.66,86708.0,37.6192,37.6276,37.6107,37.6276,86708.0
2019-12-19 15:45:00,44.66,44.66,44.64,44.65,63367.0,37.6276,37.6276,37.6107,37.6192,63367.0
2019-12-19 15:50:00,44.64,44.66,44.63,44.66,134761.0,37.6107,37.6276,37.6023,37.6276,134761.0
2019-12-19 15:55:00,44.66,44.68,44.64,44.67,268827.0,37.6276,37.6444,37.6107,37.636,268827.0
2019-12-20 09:30:00,44.68,44.7,44.65,44.67,207141.0,37.6444,37.6613,37.6192,37.636,207141.0
2019-12-20 09:35:00,44.67,44.69,44.66,44.67,187258.0,37.636,37.6529,37.6276,37.636,187258.0
2019-12-20 09:40:00,44.67,44.67,44.65,44.65,90373.0,37.636,37.636,37.6192,37.6192,90373.0
2019-12-20 09:45:00,44.65,44.68,44.64,44.68,93518.0,37.6192,37.6444,37.6107,37.6444,93518.0
2019-12-20 09:50:00,44.68,44.68,44.66,44.67,1228968.0,37.6444,37.6444,37.6276,37.636,1228968.0
2019-12-20 09:55:00,44.66,44.67,44.64,44.66,479966.0,37.6276,37.636,37.6107,37.6276,479966.0
2019-12-20 10:00:00,44.66,44.66,44.63,44.64,193464.0,37.6276,37.6276,37.6023,37.6107,193464.0
2019-12-20 10:05:00,44.64,44.65,44.62,44.64,68675.0,37.6107,37.6192,37.5939,37.6107,68675.0
2019-12-20 10:10:00,44.64,44.64,44.61,44.62,45901.0,37.6107,37.6107,37.5855,37.5939,45901.0
2019-12-20 10:15:00,44.62,44.62,44.6,44.62,48187.0,37.5939,37.5939,37.577,37.5939,48187.0
2019-12-20 10:20:00,44.62,44.63,44.6,44.63,78276.0,37.5939,37.6023,37.577,37.6023,78276.0
2019-12-20 10:25:00,44.63,44.66,44.62,44.66,120099.0,37.6023,37.6276,37.5939,37.6276,120099.0
2019-12-20 10:30:00,44.66,44.67,44.65,44.66,173998.0,37.6276,37.636,37.6192,37.6276,173998.0
2019-12-20 10:35:00,44.66,44.66,44.62,44.65,253590.0,37.6276,37.6276,37.5939,37.6192,253590.0
2019-12-20 10:40:00,44.64,44.66,44.64,44.64,142733.0,37.6107,37.6276,37.6107,37.6107,142733.0
2019-12-20 10:45:00,44.65,44.66,44.64,44.66,26823.0,37.6192,37.6276,37.6107,37.6276,26823.0
2019-12-20 10:50:00,44.66,44.67,44.65,44.66,74120.0,37.6276,37.636,37.6192,37.6276,74120.0
2019-12-20 10:55:00,44.66,44.69,44.65,44.69,116591.0,37.6276,37.6529,37.6192,37.6529,116591.0
2019-12-20 11:00:00,44.69,44.7,44.67,44.68,123093.0,37.6529,37.6613,37.636,37.6444,123093.0
2019-12-20 11:05:00,44.68,44.68,44.66,44.66,31944.0,37.6444,37.6444,37.6276,37.6276,31944.0
2019-12-20 11:10:00,44.66,44.69,44.66,44.68,234057.0,37.6276,37.6529,37.6276,37.6444,234057.0
2019-12-20 11:15:00,44.68,44.68,44.67,44.67,31661.0,37.6444,37.6444,37.636,37.636,31661.0
2019-12-20 11:20:00,44.68,44.68,44.65,44.66,66933.0,37.6444,37.6444,37.6192,37.6276,66933.0
2019-12-20 11:25:00,44.66,44.67,44.65,44.66,60914.0,37.6276,37.636,37.6192,37.6276,60914.0
2019-12-20 11:30:00,44.67,44.7,44.66,44.69,170787.0,37.636,37.6613,37.6276,37.6529,170787.0
2019-12-20 11:35:00,44.69,44.69,44.68,44.69,37198.0,37.6529,37.6529,37.6444,37.6529,37198.0
2019-12-20 11:40:00,44.69,44.69,44.67,44.69,110250.0,37.6529,37.6529,37.636,37.6529,110250.0
2019-12-20 11:45:00,44.68,44.69,44.68,44.68,31979.0,37.6444,37.6529,37.6444,37.6444,31979.0
2019-12-20 11:50:00,44.68,44.69,44.67,44.67,36220.0,37.6444,37.6529,37.636,37.636,36220.0
2019-12-20 11:55:00,44.67,44.68,44.66,44.66,45686.0,37.636,37.6444,37.6276,37.6276,45686.0
2019-12-20 12:00:00,44.66,44.67,44.65,44.67,72436.0,37.6276,37.636,37.6192,37.636,72436.0
2019-12-20 12:05:00,44.66,44.67,44.65,44.66,42969.0,37.6276,37.636,37.6192,37.6276,42969.0
2019-12-20 12:10:00,44.66,44.68,44.66,44.68,48465.0,37.6276,37.6444,37.6276,37.6444,48465.0
2019-12-20 12:15:00,44.68,44.68,44.66,44.66,81756.0,37.6444,37.6444,37.6276,37.6276,81756.0
2019-12-20 12:20:00,44.66,44.67,44.66,44.66,46191.0,37.6276,37.636,37.6276,37.6276,46191.0
2019-12-20 12:25:00,44.66,44.68,44.66,44.68,94614.0,37.6276,37.6444,37.6276,37.6444,94614.0
2019-12-20 12:30:00,44.68,44.68,44.67,44.68,86341.0,37.6444,37.6444,37.636,37.6444,86341.0
2019-12-20 12:35:00,44.68,44.68,44.67,44.68,80060.0,37.6444,37.6444,37.636,37.6444,80060.0
2019-12-20 12:40:00,44.67,44.69,44.67,44.68,91522.0,37.636,37.6529,37.636,37.6444,91522.0
2019-12-20 12:45:00,44.68,44.69,44.68,44.69,34979.0,37.6444,37.6529,37.6444,37.6529,34979.0
2019-12-20 12:50:00,44.69,44.69,44.68,44.69,117303.0,37.6529,37.6529,37.6444,37.6529,117303.0
2019-12-20 12:55:00,44.69,44.69,44.68,44.69,113590.0,37.6529,37.6529,37.6444,37.6529,113590.0
2019-12-20 13:00:00,44.68,44.69,44.67,44.68,45366.0,37.6444,37.6529,37.636,37.6444,45366.0
2019-12-20 13:05:00,44.67,44.69,44.67,44.68,75777.0,37.636,37.6529,37.636,37.6444,75777.0
2019-12-20 13:10:00,44.68,44.68,44.67,44.68,33460.0,37.6444,37.6444,37.636,37.6444,33460.0
2019-12-20 13:15:00,44.67,44.68,44.66,44.67,105784.0,37.636,37.6444,37.6276,37.636,105784.0
2019-12-20 13:20:00,44.67,44.68,44.67,44.68,25669.0,37.636,37.6444,37.636,37.6444,25669.0
2019-12-20 13:25:00,44.67,44.67,44.66,44.66,26609.0,37.636,37.636,37.6276,37.6276,26609.0
2019-12-20 13:30:00,44.66,44.68,44.66,44.68,60857.0,37.6276,37.6444,37.6276,37.6444,60857.0
2019-12-20 13:35:00,44.68,44.69,44.67,44.68,114287.0,37.6444,37.6529,37.636,37.6444,114287.0
2019-12-20 13:40:00,44.69,44.69,44.67,44.67,134969.0,37.6529,37.6529,37.636,37.636,134969.0
2019-12-20 13:45:00,44.67,44.68,44.67,44.68,21550.0,37.636,37.6444,37.636,37.6444,21550.0
2019-12-20 13:50:00,44.67,44.68,44.66,44.66,32099.0,37.636,37.6444,37.6276,37.6276,32099.0
2019-12-20 13:55:00,44.67,44.68,44.66,44.68,45107.0,37.636,37.6444,37.6276,37.6444,45107.0
2019-12-20 14:00:00,44.68,44.68,44.66,44.66,38650.0,37.6444,37.6444,37.6276,37.6276,38650.0
2019-12-20 14:05:00,44.67,44.67,44.65,44.66,41374.0,37.636,37.636,37.6192,37.6276,41374.0
2019-12-20 14:10:00,44.66,44.68,44.65,44.68,57582.0,37.6276,37.6444,37.6192,37.6444,57582.0
2019-12-20 14:15:00,44.68,44.68,44.67,44.67,75941.0,37.6444,37.6444,37.636,37.636,75941.0
2019-12-20 14:20:00,44.67,44.68,44.67,44.68,55208.0,37.636,37.6444,37.636,37.6444,55208.0
2019-12-20 14:25:00,44.68,44.68,44.67,44.68,55401.0,37.6444,37.6444,37.636,37.6444,55401.0
2019-12-20 14:30:00,44.68,44.68,44.67,44.68,100731.0,37.6444,37.6444,37.636,37.6444,100731.0
2019-12-20 14:35:00,44.68,44.68,44.67,44.68,96157.0,37.6444,37.6444,37.636,37.6444,96157.0
2019-12-20 14:40:00,44.68,44.69,44.67,44.68,89016.0,37.6444,37.6529,37.636,37.6444,89016.0
2019-12-20 14:45:00,44.69,44.71,44.68,44.71,162753.0,37.6529,37.6697,37.6444,37.6697,162753.0
2019-12-20 14:50:00,44.71,44.72,44.7,44.72,120191.0,37.6697,37.6781,37.6613,37.6781,120191.0
2019-12-20 14:55:00,44.72,44.72,44.71,44.72,113585.0,37.6781,37.6781,37.6697,37.6781,113585.0
2019-12-20 15:00:00,44.72,44.73,44.71,44.72,313396.0,37.6781,37.6866,37.6697,37.6781,313396.0
2019-12-20 15:05:00,44.71,44.72,44.71,44.72,98308.0,37.6697,37.6781,37.6697,37.6781,98308.0
2019-12-20 15:10:00,44.72,44.72,44.71,44.72,173767.0,37.6781,37.6781,37.6697,37.6781,173767.0
2019-12-20 15:15:00,44.72,44.73,44.71,44.73,156202.0,37.6781,37.6866,37.6697,37.6866,156202.0
2019-12-20 15:20:00,44.73,44.74,44.72,44.73,261517.0,37.6866,37.695,37.6781,37.6866,261517.0
2019-12-20 15:25:00,44.73,44.74,44.73,44.74,123718.0,37.6866,37.695,37.6866,37.695,123718.0
2019-12-20 15:30:00,44.74,44.75,44.73,44.74,89352.0,37.695,37.7034,37.6866,37.695,89352.0
2019-12-20 15:35:00,44.75,44.76,44.73,44.73,391366.0,37.7034,37.7118,37.6866,37.6866,391366.0
2019-12-20 15:40:00,44.73,44.74,44.72,44.73,215119.0,37.6866,37.695,37.6781,37.6866,215119.0
2019-12-20 15:45:00,44.73,44.73,44.69,44.71,600303.0,37.6866,37.6866,37.6529,37.6697,600303.0
2019-12-20 15:50:00,44.71,44.71,44.69,44.71,500408.0,37.6697,37.6697,37.6529,37.6697,500408.0
2019-12-20 15:55:00,44.71,44.72,44.69,44.72,1053899.0,37.6697,37.6781,37.6529,37.6781,1053899.0
2019-12-23 09:30:00,44.16,44.17,44.12,44.16,316963.0,37.6767,37.6852,37.6425,37.6767,316963.0
2019-12-23 09:35:00,44.16,44.17,44.14,44.15,67888.0,37.6767,37.6852,37.6596,37.6681,67888.0
2019-12-23 09:40:00,44.15,44.16,44.13,44.14,73428.0,37.6681,37.6767,37.6511,37.6596,73428.0
2019-12-23 09:45:00,44.15,44.15,44.14,44.14,43308.0,37.6681,37.6681,37.6596,37.6596,43308.0
2019-12-23 09:50:00,44.15,44.15,44.13,44.14,57490.0,37.6681,37.6681,37.6511,37.6596,57490.0
2019-12-23 09:55:00,44.13,44.14,44.12,44.13,40235.0,37.6511,37.6596,37.6425,37.6511,40235.0
2019-12-23 10:00:00,44.14,44.14,44.13,44.13,98986.0,37.6596,37.6596,37.6511,37.6511,98986.0
2019-12-23 10:05:00,44.14,44.14,44.11,44.12,181569.0,37.6596,37.6596,37.634,37.6425,181569.0
2019-12-23 10:10:00,44.12,44.14,44.11,44.13,201503.0,37.6425,37.6596,37.634,37.6511,201503.0
2019-12-23 10:15:00,44.14,44.15,44.13,44.14,90163.0,37.6596,37.6681,37.6511,37.6596,90163.0
2019-12-23 10:20:00,44.15,44.15,44.14,44.14,40407.0,37.6681,37.6681,37.6596,37.6596,40407.0
2019-12-23 10:25:00,44.15,44.15,44.13,44.14,107875.0,37.6681,37.6681,37.6511,37.6596,107875.0
2019-12-23 10:30:00,44.14,44.14,44.13,44.14,47872.0,37.6596,37.6596,37.6511,37.6596,47872.0
2019-12-23 10:35:00,44.14,44.15,44.13,44.15,55915.0,37.6596,37.6681,37.6511,37.6681,55915.0
2019-12-23 10:40:00,44.15,44.16,44.14,44.16,58097.0,37.6681,37.6767,37.6596,37.6767,58097.0
2019-12-23 10:45:00,44.15,44.16,44.14,44.15,74953.0,37.6681,37.6767,37.6596,37.6681,74953.0
2019-12-23 10:50:00,44.15,44.16,44.14,44.15,146755.0,37.6681,37.6767,37.6596,37.6681,146755.0
2019-12-23 10:55:00,44.15,44.16,44.14,44.15,36555.0,37.6681,37.6767,37.6596,37.6681,36555.0
2019-12-23 11:00:00,44.16,44.17,44.15,44.16,164894.0,37.6767,37.6852,37.6681,37.6767,164894.0
2019-12-23 11:05:00,44.16,44.16,44.15,44.15,30097.0,37.6767,37.6767,37.6681,37.6681,30097.0
2019-12-23 11:10:00,44.15,44.15,44.13,44.14,41536.0,37.6681,37.6681,37.6511,37.6596,41536.0
2019-12-23 11:15:00,44.14,44.15,44.13,44.14,50330.0,37.6596,37.6681,37.6511,37.6596,50330.0
2019-12-23 11:20:00,44.14,44.15,44.14,44.15,37161.0,37.6596,37.6681,37.6596,37.6681,37161.0
2019-12-23 11:25:00,44.15,44.16,44.14,44.16,55443.0,37.6681,37.6767,37.6596,37.6767,55443.0
2019-12-23 11:30:00,44.16,44.17,44.15,44.16,74979.0,37.6767,37.6852,37.6681,37.6767,74979.0
2019-12-23 11:35:00,44.16,44.16,44.15,44.16,70598.0,37.6767,37.6767,37.6681,37.6767,70598.0
2019-12-23 11:40:00,44.16,44.16,44.15,44.15,26795.0,37.6767,37.6767,37.6681,37.6681,26795.0
2019-12-23 11:45:00,44.15,44.16,44.15,44.16,66197.0,37.6681,37.6767,37.6681,37.6767,66197.0
2019-12-23 11:50:00,44.16,44.16,44.15,44.16,52214.0,37.6767,37.6767,37.6681,37.6767,52214.0
2019-12-23 11:55:00,44.15,44.16,44.15,44.16,35069.0,37.6681,37.6767,37.6681,37.6767,35069.0
2019-12-23 12:00:00,44.16,44.17,44.16,44.16,44644.0,37.6767,37.6852,37.6767,37.6767,44644.0
2019-12-23 12:05:00,44.17,44.17,44.16,44.17,53529.0,37.6852,37.6852,37.6767,37.6852,53529.0
2019-12-23 12:10:00,44.16,44.17,44.14,44.14,79628.0,37.6767,37.6852,37.6596,37.6596,79628.0
2019-12-23 12:15:00,44.15,44.16,44.14,44.16,137767.0,37.6681,37.6767,37.6596,37.6767,137767.0
2019-12-23 12:20:00,44.16,44.16,44.15,44.15,46891.0,37.6767,37.6767,37.6681,37.6681,46891.0
2019-12-23 12:25:00,44.15,44.16,44.15,44.15,50789.0,37.6681,37.6767,37.6681,37.6681,50789.0
2019-12-23 12:30:00,44.16,44.16,44.15,44.15,29308.0,37.6767,37.6767,37.6681,37.6681,29308.0
2019-12-23 12:35:00,44.16,44.16,44.15,44.16,23849.0,37.6767,37.6767,37.6681,37.6767,23849.0
2019-12-23 12:40:00,44.16,44.16,44.14,44.15,46100.0,37.6767,37.6767,37.6596,37.6681,46100.0
2019-12-23 12:45:00,44.15,44.15,44.14,44.15,27516.0,37.6681,37.6681,37.6596,37.6681,27516.0
2019-12-23 12:50:00,44.15,44.16,44.14,44.16,63800.0,37.6681,37.6767,37.6596,37.6767,63800.0
2019-12-23 12:55:00,44.15,44.16,44.15,44.16,19147.0,37.6681,37.6767,37.6681,37.6767,19147.0
2019-12-23 13:00:00,44.16,44.17,44.15,44.16,71111.0,37.6767,37.6852,37.6681,37.6767,71111.0
2019-12-23 13:05:00,44.17,44.17,44.15,44.16,126016.0,37.6852,37.6852,37.6681,37.6767,126016.0
2019-12-23 13:10:00,44.16,44.16,44.15,44.16,35408.0,37.6767,37.6767,37.6681,37.6767,35408.0
2019-12-23 13:15:00,44.16,44.16,44.15,44.16,28928.0,37.6767,37.6767,37.6681,37.6767,28928.0
2019-12-23 13:20:00,44.15,44.16,44.15,44.16,40588.0,37.6681,37.6767,37.6681,37.6767,40588.0
2019-12-23 13:25:00,44.15,44.16,44.13,44.15,69827.0,37.6681,37.6767,37.6511,37.6681,69827.0
2019-12-23 13:30:00,44.15,44.15,44.14,44.15,53292.0,37.6681,37.6681,37.6596,37.6681,53292.0
2019-12-23 13:35:00,44.15,44.16,44.15,44.15,23168.0,37.6681,37.6767,37.6681,37.6681,23168.0
2019-12-23 13:40:00,44.16,44.16,44.14,44.14,36123.0,37.6767,37.6767,37.6596,37.6596,36123.0
2019-12-23 13:45:00,44.14,44.15,44.14,44.14,20438.0,37.6596,37.6681,37.6596,37.6596,20438.0
2019-12-23 13:50:00,44.15,44.15,44.14,44.14,13838.0,37.6681,37.6681,37.6596,37.6596,13838.0
2019-12-23 13:55:00,44.15,44.16,44.14,44.16,151728.0,37.6681,37.6767,37.6596,37.6767,151728.0
2019-12-23 14:00:00,44.16,44.17,44.15,44.17,124376.0,37.6767,37.6852,37.6681,37.6852,124376.0
2019-12-23 14:05:00,44.16,44.18,44.16,44.16,70577.0,37.6767,37.6937,37.6767,37.6767,70577.0
2019-12-23 14:10:00,44.17,44.17,44.16,44.16,37044.0,37.6852,37.6852,37.6767,37.6767,37044.0
2019-12-23 14:15:00,44.16,44.17,44.16,44.17,38136.0,37.6767,37.6852,37.6767,37.6852,38136.0
2019-12-23 14:20:00,44.17,44.17,44.16,44.16,28769.0,37.6852,37.6852,37.6767,37.6767,28769.0
2019-12-23 14:25:00,44.16,44.17,44.16,44.17,41924.0,37.6767,37.6852,37.6767,37.6852,41924.0
2019-12-23 14:30:00,44.16,44.18,44.16,44.18,112034.0,37.6767,37.6937,37.6767,37.6937,112034.0
2019-12-23 14:35:00,44.18,44.19,44.17,44.19,44037.0,37.6937,37.7022,37.6852,37.7022,44037.0
2019-12-23 14:40:00,44.18,44.19,44.18,44.19,134396.0,37.6937,37.7022,37.6937,37.7022,134396.0
2019-12-23 14:45:00,44.18,44.19,44.18,44.19,105121.0,37.6937,37.7022,37.6937,37.7022,105121.0
2019-12-23 14:50:00,44.19,44.19,44.18,44.19,39275.0,37.7022,37.7022,37.6937,37.7022,39275.0
2019-12-23 14:55:00,44.19,44.19,44.18,44.19,65405.0,37.7022,37.7022,37.6937,37.7022,65405.0
2019-12-23 15:00:00,44.19,44.19,44.18,44.18,49177.0,37.7022,37.7022,37.6937,37.6937,49177.0
2019-12-23 15:05:00,44.19,44.2,44.18,44.2,136481.0,37.7022,37.7108,37.6937,37.7108,136481.0
2019-12-23 15:10:00,44.2,44.2,44.19,44.2,32435.0,37.7108,37.7108,37.7022,37.7108,32435.0
2019-12-23 15:15:00,44.2,44.2,44.19,44.2,90613.0,37.7108,37.7108,37.7022,37.7108,90613.0
2019-12-23 15:20:00,44.2,44.2,44.19,44.2,39818.0,37.7108,37.7108,37.7022,37.7108,39818.0
2019-12-23 15:25:00,44.2,44.21,44.19,44.21,74240.0,37.7108,37.7193,37.7022,37.7193,74240.0
2019-12-23 15:30:00,44.21,44.22,44.2,44.22,402702.0,37.7193,37.7278,37.7108,37.7278,402702.0
2019-12-23 15:35:00,44.22,44.22,44.2,44.21,84761.0,37.7278,37.7278,37.7108,37.7193,84761.0
2019-12-23 15:40:00,44.2,44.21,44.2,44.2,93432.0,37.7108,37.7193,37.7108,37.7108,93432.0
2019-12-23 15:45:00,44.21,44.21,44.19,44.2,69147.0,37.7193,37.7193,37.7022,37.7108,69147.0
2019-12-23 15:50:00,44.2,44.21,44.19,44.21,184048.0,37.7108,37.7193,37.7022,37.7193,184048.0
2019-12-23 15:55:00,44.21,44.22,44.19,44.22,268937.0,37.7193,37.7278,37.7022,37.7278,268937.0
2019-12-24 09:30:00,44.22,44.25,44.18,44.18,335374.0,37.7278,37.7534,37.6937,37.6937,335374.0
2019-12-24 09:35:00,44.19,44.19,44.17,44.18,62977.0,37.7022,37.7022,37.6852,37.6937,62977.0
2019-12-24 09:40:00,44.17,44.19,44.15,44.16,103180.0,37.6852,37.7022,37.6681,37.6767,103180.0
2019-12-24 09:45:00,44.16,44.17,44.15,44.16,61463.0,37.6767,37.6852,37.6681,37.6767,61463.0
2019-12-24 09:50:00,44.16,44.17,44.15,44.15,91333.0,37.6767,37.6852,37.6681,37.6681,91333.0
2019-12-24 09:55:00,44.15,44.17,44.15,44.17,78234.0,37.6681,37.6852,37.6681,37.6852,78234.0
2019-12-24 10:00:00,44.17,44.21,44.16,44.21,137664.0,37.6852,37.7193,37.6767,37.7193,137664.0
2019-12-24 10:05:00,44.21,44.21,44.18,44.19,57219.0,37.7193,37.7193,37.6937,37.7022,57219.0
2019-12-24 10:10:00,44.19,44.19,44.17,44.19,47513.0,37.7022,37.7022,37.6852,37.7022,47513.0
2019-12-24 10:15:00,44.19,44.19,44.17,44.18,29802.0,37.7022,37.7022,37.6852,37.6937,29802.0
2019-12-24 10:20:00,44.18,44.19,44.18,44.19,56020.0,37.6937,37.7022,37.6937,37.7022,56020.0
2019-12-24 10:25:00,44.19,44.2,44.18,44.2,78103.0,37.7022,37.7108,37.6937,37.7108,78103.0
2019-12-24 10:30:00,44.2,44.2,44.19,44.2,73906.0,37.7108,37.7108,37.7022,37.7108,73906.0
2019-12-24 10:35:00,44.19,44.2,44.19,44.2,35852.0,37.7022,37.7108,37.7022,37.7108,35852.0
2019-12-24 10:40:00,44.2,44.21,44.19,44.21,26215.0,37.7108,37.7193,37.7022,37.7193,26215.0
2019-12-24 10:45:00,44.21,44.21,44.2,44.21,33810.0,37.7193,37.7193,37.7108,37.7193,33810.0
2019-12-24 10:50:00,44.2,44.21,44.19,44.21,96228.0,37.7108,37.7193,37.7022,37.7193,96228.0
2019-12-24 10:55:00,44.21,44.21,44.19,44.19,18797.0,37.7193,37.7193,37.7022,37.7022,18797.0
2019-12-24 11:00:00,44.2,44.2,44.19,44.2,63660.0,37.7108,37.7108,37.7022,37.7108,63660.0
2019-12-24 11:05:00,44.2,44.2,44.19,44.2,32202.0,37.7108,37.7108,37.7022,37.7108,32202.0
2019-12-24 11:10:00,44.2,44.2,44.19,44.2,54478.0,37.7108,37.7108,37.7022,37.7108,54478.0
2019-12-24 11:15:00,44.19,44.2,44.18,44.19,84448.0,37.7022,37.7108,37.6937,37.7022,84448.0
2019-12-24 11:20:00,44.19,44.19,44.18,44.18,102170.0,37.7022,37.7022,37.6937,37.6937,102170.0
2019-12-24 11:25:00,44.18,44.19,44.18,44.19,75729.0,37.6937,37.7022,37.6937,37.7022,75729.0
2019-12-24 11:30:00,44.19,44.19,44.17,44.17,111921.0,37.7022,37.7022,37.6852,37.6852,111921.0
2019-12-24 11:35:00,44.17,44.18,44.17,44.18,61939.0,37.6852,37.6937,37.6852,37.6937,61939.0
2019-12-24 11:40:00,44.17,44.18,44.17,44.18,22728.0,37.6852,37.6937,37.6852,37.6937,22728.0
2019-12-24 11:45:00,44.18,44.18,44.17,44.17,35994.0,37.6937,37.6937,37.6852,37.6852,35994.0
2019-12-24 11:50:00,44.18,44.18,44.17,44.18,14599.0,37.6937,37.6937,37.6852,37.6937,14599.0
2019-12-24 11:55:00,44.17,44.18,44.17,44.18,87893.0,37.6852,37.6937,37.6852,37.6937,87893.0
2019-12-24 12:00:00,44.17,44.18,44.17,44.18,35954.0,37.6852,37.6937,37.6852,37.6937,35954.0
2019-12-24 12:05:00,44.17,44.18,44.17,44.17,52998.0,37.6852,37.6937,37.6852,37.6852,52998.0
2019-12-24 12:10:00,44.17,44.18,44.16,44.16,93327.0,37.6852,37.6937,37.6767,37.6767,93327.0
2019-12-24 12:15:00,44.17,44.17,44.15,44.16,15349.0,37.6852,37.6852,37.6681,37.6767,15349.0
2019-12-24 12:20:00,44.16,44.16,44.15,44.15,84232.0,37.6767,37.6767,37.6681,37.6681,84232.0
2019-12-24 12:25:00,44.15,44.16,44.14,44.15,79670.0,37.6681,37.6767,37.6596,37.6681,79670.0
2019-12-24 12:30:00,44.15,44.15,44.13,44.14,29022.0,37.6681,37.6681,37.6511,37.6596,29022.0
2019-12-24 12:35:00,44.14,44.14,44.13,44.14,32657.0,37.6596,37.6596,37.6511,37.6596,32657.0
2019-12-24 12:40:00,44.13,44.14,44.12,44.12,74218.0,37.6511,37.6596,37.6425,37.6425,74218.0
2019-12-24 12:45:00,44.13,44.13,44.11,44.12,59401.0,37.6511,37.6511,37.634,37.6425,59401.0
2019-12-24 12:50:00,44.12,44.15,44.11,44.15,102040.0,37.6425,37.6681,37.634,37.6681,102040.0
2019-12-24 12:55:00,44.15,44.19,44.14,44.18,237775.0,37.6681,37.7022,37.6596,37.6937,237775.0
2019-12-26 09:30:00,44.35,44.38,44.25,44.37,123919.0,37.8388,37.8644,37.7534,37.8558,123919.0
2019-12-26 09:35:00,44.37,44.41,44.37,44.41,341311.0,37.8558,37.8899,37.8558,37.8899,341311.0
2019-12-26 09:40:00,44.4,44.41,44.4,44.41,43403.0,37.8814,37.8899,37.8814,37.8899,43403.0
2019-12-26 09:45:00,44.41,44.42,44.4,44.41,88860.0,37.8899,37.8985,37.8814,37.8899,88860.0
2019-12-26 09:50:00,44.41,44.42,44.4,44.41,32070.0,37.8899,37.8985,37.8814,37.8899,32070.0
2019-12-26 09:55:00,44.41,44.41,44.38,44.39,40823.0,37.8899,37.8899,37.8644,37.8729,40823.0
2019-12-26 10:00:00,44.39,44.4,44.38,44.39,139797.0,37.8729,37.8814,37.8644,37.8729,139797.0
2019-12-26 10:05:00,44.4,44.4,44.39,44.39,65361.0,37.8814,37.8814,37.8729,37.8729,65361.0
2019-12-26 10:10:00,44.39,44.41,44.39,44.41,59966.0,37.8729,37.8899,37.8729,37.8899,59966.0
2019-12-26 10:15:00,44.41,44.42,44.4,44.41,46251.0,37.8899,37.8985,37.8814,37.8899,46251.0
2019-12-26 10:20:00,44.42,44.43,44.41,44.43,41942.0,37.8985,37.907,37.8899,37.907,41942.0
2019-12-26 10:25:00,44.42,44.43,44.42,44.43,29585.0,37.8985,37.907,37.8985,37.907,29585.0
2019-12-26 10:30:00,44.43,44.44,44.43,44.44,45217.0,37.907,37.9155,37.907,37.9155,45217.0
2019-12-26 10:35:00,44.44,44.45,44.43,44.44,71206.0,37.9155,37.9241,37.907,37.9155,71206.0
2019-12-26 10:40:00,44.44,44.45,44.43,44.44,25278.0,37.9155,37.9241,37.907,37.9155,25278.0
2019-12-26 10:45:00,44.45,44.45,44.44,44.45,29682.0,37.9241,37.9241,37.9155,37.9241,29682.0
2019-12-26 10:50:00,44.45,44.46,44.44,44.46,62557.0,37.9241,37.9326,37.9155,37.9326,62557.0
2019-12-26 10:55:00,44.46,44.47,44.45,44.45,90907.0,37.9326,37.9411,37.9241,37.9241,90907.0
2019-12-26 11:00:00,44.46,44.47,44.45,44.47,32881.0,37.9326,37.9411,37.9241,37.9411,32881.0
2019-12-26 11:05:00,44.46,44.47,44.45,44.45,38530.0,37.9326,37.9411,37.9241,37.9241,38530.0
2019-12-26 11:10:00,44.46,44.46,44.44,44.44,52563.0,37.9326,37.9326,37.9155,37.9155,52563.0
2019-12-26 11:15:00,44.44,44.45,44.44,44.45,33657.0,37.9155,37.9241,37.9155,37.9241,33657.0
2019-12-26 11:20:00,44.45,44.46,44.44,44.44,128766.0,37.9241,37.9326,37.9155,37.9155,128766.0
2019-12-26 11:25:00,44.45,44.46,44.44,44.46,39085.0,37.9241,37.9326,37.9155,37.9326,39085.0
2019-12-26 11:30:00,44.46,44.46,44.44,44.45,55497.0,37.9326,37.9326,37.9155,37.9241,55497.0
2019-12-26 11:35:00,44.45,44.45,44.44,44.44,42231.0,37.9241,37.9241,37.9155,37.9155,42231.0
2019-12-26 11:40:00,44.44,44.45,44.44,44.45,76789.0,37.9155,37.9241,37.9155,37.9241,76789.0
2019-12-26 11:45:00,44.45,44.45,44.44,44.45,35416.0,37.9241,37.9241,37.9155,37.9241,35416.0
2019-12-26 11:50:00,44.45,44.45,44.43,44.44,80431.0,37.9241,37.9241,37.907,37.9155,80431.0
2019-12-26 11:55:00,44.45,44.45,44.44,44.45,24797.0,37.9241,37.9241,37.9155,37.9241,24797.0
2019-12-26 12:00:00,44.45,44.45,44.43,44.44,49537.0,37.9241,37.9241,37.907,37.9155,49537.0
2019-12-26 12:05:00,44.44,44.44,44.43,44.44,30761.0,37.9155,37.9155,37.907,37.9155,30761.0
2019-12-26 12:10:00,44.44,44.44,44.42,44.43,80736.0,37.9155,37.9155,37.8985,37.907,80736.0
2019-12-26 12:15:00,44.43,44.43,44.41,44.41,56363.0,37.907,37.907,37.8899,37.8899,56363.0
2019-12-26 12:20:00,44.41,44.42,44.41,44.41,39927.0,37.8899,37.8985,37.8899,37.8899,39927.0
2019-12-26 12:25:00,44.41,44.42,44.41,44.42,28512.0,37.8899,37.8985,37.8899,37.8985,28512.0
2019-12-26 12:30:00,44.41,44.43,44.41,44.43,60956.0,37.8899,37.907,37.8899,37.907,60956.0
2019-12-26 12:35:00,44.42,44.43,44.42,44.43,40209.0,37.8985,37.907,37.8985,37.907,40209.0
2019-12-26 12:40:00,44.43,44.44,44.42,44.44,52714.0,37.907,37.9155,37.8985,37.9155,52714.0
2019-12-26 12:45:00,44.44,44.44,44.43,44.44,33309.0,37.9155,37.9155,37.907,37.9155,33309.0
2019-12-26 12:50:00,44.44,44.44,44.43,44.44,30116.0,37.9155,37.9155,37.907,37.9155,30116.0
2019-12-26 12:55:00,44.44,44.44,44.43,44.44,18077.0,37.9155,37.9155,37.907,37.9155,18077.0
2019-12-26 13:00:00,44.44,44.45,44.43,44.45,57662.0,37.9155,37.9241,37.907,37.9241,57662.0
2019-12-26 13:05:00,44.44,44.45,44.44,44.45,16776.0,37.9155,37.9241,37.9155,37.9241,16776.0
2019-12-26 13:10:00,44.45,44.45,44.44,44.45,41164.0,37.9241,37.9241,37.9155,37.9241,41164.0
2019-12-26 13:15:00,44.45,44.45,44.44,44.44,5440.0,37.9241,37.9241,37.9155,37.9155,5440.0
2019-12-26 13:20:00,44.45,44.45,44.44,44.45,20152.0,37.9241,37.9241,37.9155,37.9241,20152.0
2019-12-26 13:25:00,44.45,44.46,44.44,44.46,50773.0,37.9241,37.9326,37.9155,37.9326,50773.0
2019-12-26 13:30:00,44.46,44.47,44.45,44.47,44799.0,37.9326,37.9411,37.9241,37.9411,44799.0
2019-12-26 13:35:00,44.47,44.47,44.46,44.47,63928.0,37.9411,37.9411,37.9326,37.9411,63928.0
2019-12-26 13:40:00,44.47,44.47,44.46,44.47,46169.0,37.9411,37.9411,37.9326,37.9411,46169.0
2019-12-26 13:45:00,44.47,44.48,44.46,44.48,34763.0,37.9411,37.9497,37.9326,37.9497,34763.0
2019-12-26 13:50:00,44.48,44.49,44.47,44.48,124986.0,37.9497,37.9582,37.9411,37.9497,124986.0
2019-12-26 13:55:00,44.48,44.49,44.47,44.48,77906.0,37.9497,37.9582,37.9411,37.9497,77906.0
2019-12-26 14:00:00,44.48,44.49,44.47,44.47,33944.0,37.9497,37.9582,37.9411,37.9411,33944.0
2019-12-26 14:05:00,44.48,44.49,44.47,44.48,85619.0,37.9497,37.9582,37.9411,37.9497,85619.0
2019-12-26 14:10:00,44.48,44.5,44.48,44.5,61725.0,37.9497,37.9667,37.9497,37.9667,61725.0
2019-12-26 14:15:00,44.49,44.5,44.48,44.5,51962.0,37.9582,37.9667,37.9497,37.9667,51962.0
2019-12-26 14:20:00,44.5,44.5,44.49,44.5,20534.0,37.9667,37.9667,37.9582,37.9667,20534.0
2019-12-26 14:25:00,44.5,44.5,44.49,44.5,60341.0,37.9667,37.9667,37.9582,37.9667,60341.0
2019-12-26 14:30:00,44.5,44.5,44.49,44.5,32203.0,37.9667,37.9667,37.9582,37.9667,32203.0
2019-12-26 14:35:00,44.5,44.5,44.49,44.5,32638.0,37.9667,37.9667,37.9582,37.9667,32638.0
2019-12-26 14:40:00,44.5,44.5,44.49,44.49,51952.0,37.9667,37.9667,37.9582,37.9582,51952.0
2019-12-26 14:45:00,44.49,44.5,44.49,44.5,40415.0,37.9582,37.9667,37.9582,37.9667,40415.0
2019-12-26 14:50:00,44.5,44.51,44.49,44.51,118348.0,37.9667,37.9753,37.9582,37.9753,118348.0
2019-12-26 14:55:00,44.51,44.51,44.49,44.5,29240.0,37.9753,37.9753,37.9582,37.9667,29240.0
2019-12-26 15:00:00,44.49,44.5,44.48,44.48,38837.0,37.9582,37.9667,37.9497,37.9497,38837.0
2019-12-26 15:05:00,44.48,44.49,44.48,44.49,19562.0,37.9497,37.9582,37.9497,37.9582,19562.0
2019-12-26 15:10:00,44.48,44.49,44.48,44.48,43171.0,37.9497,37.9582,37.9497,37.9497,43171.0
2019-12-26 15:15:00,44.49,44.49,44.48,44.48,23233.0,37.9582,37.9582,37.9497,37.9497,23233.0
2019-12-26 15:20:00,44.49,44.49,44.48,44.48,31212.0,37.9582,37.9582,37.9497,37.9497,31212.0
2019-12-26 15:25:00,44.49,44.5,44.48,44.49,58335.0,37.9582,37.9667,37.9497,37.9582,58335.0
2019-12-26 15:30:00,44.49,44.5,44.47,44.49,126807.0,37.9582,37.9667,37.9411,37.9582,126807.0
2019-12-26 15:35:00,44.48,44.49,44.48,44.48,63768.0,37.9497,37.9582,37.9497,37.9497,63768.0
2019-12-26 15:40:00,44.49,44.51,44.48,44.51,55695.0,37.9582,37.9753,37.9497,37.9753,55695.0
2019-12-26 15:45:00,44.51,44.52,44.5,44.51,113229.0,37.9753,37.9838,37.9667,37.9753,113229.0
2019-12-26 15:50:00,44.51,44.52,44.5,44.52,125224.0,37.9753,37.9838,37.9667,37.9838,125224.0
2019-12-26 15:55:00,44.52,44.54,44.5,44.54,338696.0,37.9838,38.0009,37.9667,38.0009,338696.0
2019-12-27 09:30:00,44.74,44.75,44.67,44.69,921189.0,38.1715,38.18,38.1118,38.1288,921189.0
2019-12-27 09:35:00,44.69,44.7,44.65,44.67,209891.0,38.1288,38.1374,38.0947,38.1118,209891.0
2019-12-27 09:40:00,44.66,44.69,44.64,44.66,89634.0,38.1032,38.1288,38.0862,38.1032,89634.0
2019-12-27 09:45:00,44.66,44.67,44.63,44.64,144266.0,38.1032,38.1118,38.0776,38.0862,144266.0
2019-12-27 09:50:00,44.64,44.64,44.61,44.62,133481.0,38.0862,38.0862,38.0606,38.0691,133481.0
2019-12-27 09:55:00,44.63,44.63,44.59,44.59,159830.0,38.0776,38.0776,38.0435,38.0435,159830.0
2019-12-27 10:00:00,44.59,44.63,44.59,44.61,204872.0,38.0435,38.0776,38.0435,38.0606,204872.0
2019-12-27 10:05:00,44.61,44.63,44.6,44.63,49617.0,38.0606,38.0776,38.0521,38.0776,49617.0
2019-12-27 10:10:00,44.62,44.64,44.62,44.64,111056.0,38.0691,38.0862,38.0691,38.0862,111056.0
2019-12-27 10:15:00,44.64,44.65,44.62,44.65,45453.0,38.0862,38.0947,38.0691,38.0947,45453.0
2019-12-27 10:20:00,44.64,44.66,44.64,44.65,114258.0,38.0862,38.1032,38.0862,38.0947,114258.0
2019-12-27 10:25:00,44.65,44.66,44.63,44.66,71996.0,38.0947,38.1032,38.0776,38.1032,71996.0
2019-12-27 10:30:00,44.65,44.66,44.62,44.63,102741.0,38.0947,38.1032,38.0691,38.0776,102741.0
2019-12-27 10:35:00,44.64,44.66,44.62,44.63,57725.0,38.0862,38.1032,38.0691,38.0776,57725.0
2019-12-27 10:40:00,44.63,44.64,44.62,44.64,55007.0,38.0776,38.0862,38.0691,38.0862,55007.0
2019-12-27 10:45:00,44.64,44.65,44.63,44.64,92501.0,38.0862,38.0947,38.0776,38.0862,92501.0
2019-12-27 10:50:00,44.65,44.66,44.63,44.64,52868.0,38.0947,38.1032,38.0776,38.0862,52868.0
2019-12-27 10:55:00,44.64,44.66,44.64,44.65,88069.0,38.0862,38.1032,38.0862,38.0947,88069.0
2019-12-27 11:00:00,44.66,44.67,44.65,44.65,61882.0,38.1032,38.1118,38.0947,38.0947,61882.0
2019-12-27 11:05:00,44.65,44.67,44.65,44.66,30427.0,38.0947,38.1118,38.0947,38.1032,30427.0
2019-12-27 11:10:00,44.67,44.68,44.66,44.67,77128.0,38.1118,38.1203,38.1032,38.1118,77128.0
2019-12-27 11:15:00,44.67,44.68,44.66,44.68,55272.0,38.1118,38.1203,38.1032,38.1203,55272.0
2019-12-27 11:20:00,44.68,44.68,44.67,44.68,45062.0,38.1203,38.1203,38.1118,38.1203,45062.0
2019-12-27 11:25:00,44.67,44.69,44.67,44.69,55643.0,38.1118,38.1288,38.1118,38.1288,55643.0
2019-12-27 11:30:00,44.69,44.7,44.68,44.68,137431.0,38.1288,38.1374,38.1203,38.1203,137431.0
2019-12-27 11:35:00,44.68,44.7,44.68,44.69,69007.0,38.1203,38.1374,38.1203,38.1288,69007.0
2019-12-27 11:40:00,44.68,44.71,44.68,44.7,63053.0,38.1203,38.1459,38.1203,38.1374,63053.0
2019-12-27 11:45:00,44.7,44.71,44.68,44.69,79078.0,38.1374,38.1459,38.1203,38.1288,79078.0
2019-12-27 11:50:00,44.69,44.7,44.67,44.68,38897.0,38.1288,38.1374,38.1118,38.1203,38897.0
2019-12-27 11:55:00,44.68,44.68,44.65,44.65,67368.0,38.1203,38.1203,38.0947,38.0947,67368.0
2019-12-27 12:00:00,44.65,44.66,44.63,44.64,48123.0,38.0947,38.1032,38.0776,38.0862,48123.0
2019-12-27 12:05:00,44.64,44.65,44.63,44.63,293485.0,38.0862,38.0947,38.0776,38.0776,293485.0
2019-12-27 12:10:00,44.64,44.65,44.63,44.64,35336.0,38.0862,38.0947,38.0776,38.0862,35336.0
2019-12-27 12:15:00,44.64,44.65,44.63,44.64,51536.0,38.0862,38.0947,38.0776,38.0862,51536.0
2019-12-27 12:20:00,44.64,44.65,44.61,44.62,99461.0,38.0862,38.0947,38.0606,38.0691,99461.0
2019-12-27 12:25:00,44.61,44.62,44.6,44.61,26729.0,38.0606,38.0691,38.0521,38.0606,26729.0
2019-12-27 12:30:00,44.61,44.62,44.6,44.6,20442.0,38.0606,38.0691,38.0521,38.0521,20442.0
2019-12-27 12:35:00,44.61,44.61,44.6,44.61,34434.0,38.0606,38.0606,38.0521,38.0606,34434.0
2019-12-27 12:40:00,44.6,44.62,44.59,44.62,42804.0,38.0521,38.0691,38.0435,38.0691,42804.0
2019-12-27 12:45:00,44.61,44.62,44.61,44.62,27664.0,38.0606,38.0691,38.0606,38.0691,27664.0
2019-12-27 12:50:00,44.62,44.62,44.61,44.62,93368.0,38.0691,38.0691,38.0606,38.0691,93368.0
2019-12-27 12:55:00,44.62,44.64,44.61,44.64,66018.0,38.0691,38.0862,38.0606,38.0862,66018.0
2019-12-27 13:00:00,44.63,44.64,44.62,44.64,127829.0,38.0776,38.0862,38.0691,38.0862,127829.0
2019-12-27 13:05:00,44.64,44.64,44.63,44.64,59154.0,38.0862,38.0862,38.0776,38.0862,59154.0
2019-12-27 13:10:00,44.63,44.64,44.61,44.62,117754.0,38.0776,38.0862,38.0606,38.0691,117754.0
2019-12-27 13:15:00,44.62,44.62,44.6,44.6,26950.0,38.0691,38.0691,38.0521,38.0521,26950.0
2019-12-27 13:20:00,44.61,44.62,44.6,44.61,40285.0,38.0606,38.0691,38.0521,38.0606,40285.0
2019-12-27 13:25:00,44.61,44.62,44.59,44.6,25358.0,38.0606,38.0691,38.0435,38.0521,25358.0
2019-12-27 13:30:00,44.6,44.61,44.59,44.59,40867.0,38.0521,38.0606,38.0435,38.0435,40867.0
2019-12-27 13:35:00,44.59,44.6,44.58,44.6,77743.0,38.0435,38.0521,38.035,38.0521,77743.0
2019-12-27 13:40:00,44.6,44.6,44.57,44.57,34837.0,38.0521,38.0521,38.0265,38.0265,34837.0
2019-12-27 13:45:00,44.57,44.58,44.57,44.57,24250.0,38.0265,38.035,38.0265,38.0265,24250.0
2019-12-27 13:50:00,44.57,44.58,44.56,44.57,62802.0,38.0265,38.035,38.0179,38.0265,62802.0
2019-12-27 13:55:00,44.58,44.59,44.57,44.58,70334.0,38.035,38.0435,38.0265,38.035,70334.0
2019-12-27 14:00:00,44.58,44.58,44.57,44.58,50530.0,38.035,38.035,38.0265,38.035,50530.0
2019-12-27 14:05:00,44.58,44.58,44.57,44.57,17251.0,38.035,38.035,38.0265,38.0265,17251.0
2019-12-27 14:10:00,44.57,44.58,44.56,44.57,22328.0,38.0265,38.035,38.0179,38.0265,22328.0
2019-12-27 14:15:00,44.57,44.57,44.55,44.56,92789.0,38.0265,38.0265,38.0094,38.0179,92789.0
2019-12-27 14:20:00,44.56,44.57,44.55,44.55,49729.0,38.0179,38.0265,38.0094,38.0094,49729.0
2019-12-27 14:25:00,44.55,44.56,44.55,44.55,20602.0,38.0094,38.0179,38.0094,38.0094,20602.0
2019-12-27 14:30:00,44.56,44.56,44.55,44.55,37323.0,38.0179,38.0179,38.0094,38.0094,37323.0
2019-12-27 14:35:00,44.56,44.57,44.55,44.57,43629.0,38.0179,38.0265,38.0094,38.0265,43629.0
2019-12-27 14:40:00,44.56,44.57,44.56,44.57,37510.0,38.0179,38.0265,38.0179,38.0265,37510.0
2019-12-27 14:45:00,44.57,44.57,44.54,44.55,41895.0,38.0265,38.0265,38.0009,38.0094,41895.0
2019-12-27 14:50:00,44.55,44.56,44.54,44.55,32793.0,38.0094,38.0179,38.0009,38.0094,32793.0
2019-12-27 14:55:00,44.55,44.56,44.54,44.55,48360.0,38.0094,38.0179,38.0009,38.0094,48360.0
2019-12-27 15:00:00,44.55,44.56,44.54,44.55,23592.0,38.0094,38.0179,38.0009,38.0094,23592.0
2019-12-27 15:05:00,44.55,44.55,44.52,44.53,124137.0,38.0094,38.0094,37.9838,37.9923,124137.0
2019-12-27 15:10:00,44.53,44.54,44.52,44.54,65564.0,37.9923,38.0009,37.9838,38.0009,65564.0
2019-12-27 15:15:00,44.54,44.55,44.53,44.55,101452.0,38.0009,38.0094,37.9923,38.0094,101452.0
2019-12-27 15:20:00,44.56,44.56,44.55,44.56,49509.0,38.0179,38.0179,38.0094,38.0179,49509.0
2019-12-27 15:25:00,44.56,44.56,44.54,44.54,55320.0,38.0179,38.0179,38.0009,38.0009,55320.0
2019-12-27 15:30:00,44.55,44.55,44.53,44.54,92389.0,38.0094,38.0094,37.9923,38.0009,92389.0
2019-12-27 15:35:00,44.55,44.57,44.53,44.57,109684.0,38.0094,38.0265,37.9923,38.0265,109684.0
2019-12-27 15:40:00,44.57,44.58,44.55,44.55,119738.0,38.0265,38.035,38.0094,38.0094,119738.0
2019-12-27 15:45:00,44.56,44.57,44.53,44.54,287686.0,38.0179,38.0265,37.9923,38.0009,287686.0
2019-12-27 15:50:00,44.54,44.58,44.53,44.57,163952.0,38.0009,38.035,37.9923,38.0265,163952.0
2019-12-27 15:55:00,44.58,44.61,44.57,44.61,676055.0,38.035,38.0606,38.0265,38.0606,676055.0
2019-12-30 09:30:00,44.75,44.76,44.68,44.69,250979.0,38.18,38.1886,38.1203,38.1288,250979.0
2019-12-30 09:35:00,44.69,44.69,44.65,44.67,163764.0,38.1288,38.1288,38.0947,38.1118,163764.0
2019-12-30 09:40:00,44.66,44.69,44.65,44.66,130284.0,38.1032,38.1288,38.0947,38.1032,130284.0
2019-12-30 09:45:00,44.66,44.67,44.62,44.62,87594.0,38.1032,38.1118,38.0691,38.0691,87594.0
2019-12-30 09:50:00,44.62,44.65,44.61,44.65,121617.0,38.0691,38.0947,38.0606,38.0947,121617.0
2019-12-30 09:55:00,44.65,44.65,44.61,44.64,48504.0,38.0947,38.0947,38.0606,38.0862,48504.0
2019-12-30 10:00:00,44.64,44.65,44.61,44.62,121617.0,38.0862,38.0947,38.0606,38.0691,121617.0
2019-12-30 10:05:00,44.62,44.63,44.61,44.63,78040.0,38.0691,38.0776,38.0606,38.0776,78040.0
2019-12-30 10:10:00,44.63,44.64,44.55,44.56,218274.0,38.0776,38.0862,38.0094,38.0179,218274.0
2019-12-30 10:15:00,44.55,44.58,44.54,44.56,86316.0,38.0094,38.035,38.0009,38.0179,86316.0
2019-12-30 10:20:00,44.56,44.58,44.53,44.54,144010.0,38.0179,38.035,37.9923,38.0009,144010.0
2019-12-30 10:25:00,44.55,44.56,44.52,44.56,140334.0,38.0094,38.0179,37.9838,38.0179,140334.0
2019-12-30 10:30:00,44.56,44.57,44.54,44.56,68004.0,38.0179,38.0265,38.0009,38.0179,68004.0
2019-12-30 10:35:00,44.55,44.58,44.54,44.56,108680.0,38.0094,38.035,38.0009,38.0179,108680.0
2019-12-30 10:40:00,44.56,44.58,44.55,44.56,69630.0,38.0179,38.035,38.0094,38.0179,69630.0
2019-12-30 10:45:00,44.56,44.57,44.54,44.55,197190.0,38.0179,38.0265,38.0009,38.0094,197190.0
2019-12-30 10:50:00,44.55,44.57,44.54,44.57,268760.0,38.0094,38.0265,38.0009,38.0265,268760.0
2019-12-30 10:55:00,44.57,44.58,44.54,44.57,337358.0,38.0265,38.035,38.0009,38.0265,337358.0
2019-12-30 11:00:00,44.57,44.59,44.55,44.57,158122.0,38.0265,38.0435,38.0094,38.0265,158122.0
2019-12-30 11:05:00,44.57,44.58,44.55,44.56,99432.0,38.0265,38.035,38.0094,38.0179,99432.0
2019-12-30 11:10:00,44.56,44.58,44.55,44.58,114226.0,38.0179,38.035,38.0094,38.035,114226.0
2019-12-30 11:15:00,44.58,44.59,44.57,44.58,41328.0,38.035,38.0435,38.0265,38.035,41328.0
2019-12-30 11:20:00,44.58,44.61,44.57,44.61,75245.0,38.035,38.0606,38.0265,38.0606,75245.0
2019-12-30 11:25:00,44.6,44.61,44.59,44.61,70757.0,38.0521,38.0606,38.0435,38.0606,70757.0
2019-12-30 11:30:00,44.61,44.61,44.57,44.58,76330.0,38.0606,38.0606,38.0265,38.035,76330.0
2019-12-30 11:35:00,44.57,44.6,44.57,44.59,250874.0,38.0265,38.0521,38.0265,38.0435,250874.0
2019-12-30 11:40:00,44.6,44.62,44.58,44.62,176212.0,38.0521,38.0691,38.035,38.0691,176212.0
2019-12-30 11:45:00,44.62,44.63,44.6,44.62,160763.0,38.0691,38.0776,38.0521,38.0691,160763.0
2019-12-30 11:50:00,44.62,44.62,44.61,44.62,127738.0,38.0691,38.0691,38.0606,38.0691,127738.0
2019-12-30 11:55:00,44.62,44.62,44.6,44.61,217924.0,38.0691,38.0691,38.0521,38.0606,217924.0
2019-12-30 12:00:00,44.61,44.62,44.6,44.62,41475.0,38.0606,38.0691,38.0521,38.0691,41475.0
2019-12-30 12:05:00,44.62,44.62,44.6,44.62,74390.0,38.0691,38.0691,38.0521,38.0691,74390.0
2019-12-30 12:10:00,44.62,44.62,44.61,44.62,81577.0,38.0691,38.0691,38.0606,38.0691,81577.0
2019-12-30 12:15:00,44.61,44.62,44.61,44.62,80267.0,38.0606,38.0691,38.0606,38.0691,80267.0
2019-12-30 12:20:00,44.62,44.62,44.58,44.58,68667.0,38.0691,38.0691,38.035,38.035,68667.0
2019-12-30 12:25:00,44.59,44.6,44.57,44.58,64715.0,38.0435,38.0521,38.0265,38.035,64715.0
2019-12-30 12:30:00,44.58,44.59,44.56,44.58,67227.0,38.035,38.0435,38.0179,38.035,67227.0
2019-12-30 12:35:00,44.58,44.58,44.57,44.58,71475.0,38.035,38.035,38.0265,38.035,71475.0
2019-12-30 12:40:00,44.58,44.58,44.56,44.57,29098.0,38.035,38.035,38.0179,38.0265,29098.0
2019-12-30 12:45:00,44.57,44.57,44.55,44.56,50815.0,38.0265,38.0265,38.0094,38.0179,50815.0
2019-12-30 12:50:00,44.56,44.56,44.55,44.56,34192.0,38.0179,38.0179,38.0094,38.0179,34192.0
2019-12-30 12:55:00,44.56,44.57,44.54,44.55,55450.0,38.0179,38.0265,38.0009,38.0094,55450.0
2019-12-30 13:00:00,44.54,44.56,44.52,44.53,61816.0,38.0009,38.0179,37.9838,37.9923,61816.0
2019-12-30 13:05:00,44.53,44.54,44.51,44.52,65477.0,37.9923,38.0009,37.9753,37.9838,65477.0
2019-12-30 13:10:00,44.51,44.53,44.51,44.53,62703.0,37.9753,37.9923,37.9753,37.9923,62703.0
2019-12-30 13:15:00,44.53,44.53,44.51,44.51,63500.0,37.9923,37.9923,37.9753,37.9753,63500.0
2019-12-30 13:20:00,44.51,44.52,44.5,44.51,56660.0,37.9753,37.9838,37.9667,37.9753,56660.0
2019-12-30 13:25:00,44.5,44.52,44.49,44.5,106538.0,37.9667,37.9838,37.9582,37.9667,106538.0
2019-12-30 13:30:00,44.5,44.5,44.48,44.49,58731.0,37.9667,37.9667,37.9497,37.9582,58731.0
2019-12-30 13:35:00,44.48,44.5,44.48,44.5,81708.0,37.9497,37.9667,37.9497,37.9667,81708.0
2019-12-30 13:40:00,44.5,44.5,44.48,44.48,42457.0,37.9667,37.9667,37.9497,37.9497,42457.0
2019-12-30 13:45:00,44.48,44.49,44.47,44.48,44786.0,37.9497,37.9582,37.9411,37.9497,44786.0
2019-12-30 13:50:00,44.48,44.5,44.48,44.5,26531.0,37.9497,37.9667,37.9497,37.9667,26531.0
2019-12-30 13:55:00,44.5,44.52,44.49,44.5,53772.0,37.9667,37.9838,37.9582,37.9667,53772.0
2019-12-30 14:00:00,44.51,44.51,44.47,44.48,95383.0,37.9753,37.9753,37.9411,37.9497,95383.0
2019-12-30 14:05:00,44.47,44.48,44.47,44.48,32336.0,37.9411,37.9497,37.9411,37.9497,32336.0
2019-12-30 14:10:00,44.48,44.48,44.47,44.47,71366.0,37.9497,37.9497,37.9411,37.9411,71366.0
2019-12-30 14:15:00,44.47,44.48,44.47,44.48,240988.0,37.9411,37.9497,37.9411,37.9497,240988.0
2019-12-30 14:20:00,44.48,44.48,44.45,44.46,154064.0,37.9497,37.9497,37.9241,37.9326,154064.0
2019-12-30 14:25:00,44.45,44.47,44.45,44.45,119174.0,37.9241,37.9411,37.9241,37.9241,119174.0
2019-12-30 14:30:00,44.45,44.46,44.45,44.45,262589.0,37.9241,37.9326,37.9241,37.9241,262589.0
2019-12-30 14:35:00,44.45,44.47,44.45,44.46,58537.0,37.9241,37.9411,37.9241,37.9326,58537.0
2019-12-30 14:40:00,44.45,44.47,44.45,44.47,110899.0,37.9241,37.9411,37.9241,37.9411,110899.0
2019-12-30 14:45:00,44.46,44.46,44.44,44.46,140322.0,37.9326,37.9326,37.9155,37.9326,140322.0
2019-12-30 14:50:00,44.46,44.46,44.44,44.45,45047.0,37.9326,37.9326,37.9155,37.9241,45047.0
2019-12-30 14:55:00,44.44,44.45,44.43,44.43,125126.0,37.9155,37.9241,37.907,37.907,125126.0
2019-12-30 15:00:00,44.44,44.45,44.43,44.45,39428.0,37.9155,37.9241,37.907,37.9241,39428.0
2019-12-30 15:05:00,44.44,44.5,44.44,44.45,416183.0,37.9155,37.9667,37.9155,37.9241,416183.0
2019-12-30 15:10:00,44.45,44.45,44.43,44.45,81423.0,37.9241,37.9241,37.907,37.9241,81423.0
2019-12-30 15:15:00,44.44,44.46,44.44,44.44,58196.0,37.9155,37.9326,37.9155,37.9155,58196.0
2019-12-30 15:20:00,44.45,44.45,44.44,44.45,39768.0,37.9241,37.9241,37.9155,37.9241,39768.0
2019-12-30 15:25:00,44.45,44.45,44.42,44.43,81061.0,37.9241,37.9241,37.8985,37.907,81061.0
2019-12-30 15:30:00,44.42,44.44,44.4,44.42,132546.0,37.8985,37.9155,37.8814,37.8985,132546.0
2019-12-30 15:35:00,44.41,44.42,44.39,44.41,118439.0,37.8899,37.8985,37.8729,37.8899,118439.0
2019-12-30 15:40:00,44.41,44.41,44.38,44.4,83929.0,37.8899,37.8899,37.8644,37.8814,83929.0
2019-12-30 15:45:00,44.4,44.4,44.36,44.38,159423.0,37.8814,37.8814,37.8473,37.8644,159423.0
2019-12-30 15:50:00,44.37,44.38,44.34,44.36,209449.0,37.8558,37.8644,37.8302,37.8473,209449.0
2019-12-30 15:55:00,44.36,44.38,44.32,44.37,752601.0,37.8473,37.8644,37.8132,37.8558,752601.0
2019-12-31 09:30:00,44.43,44.43,44.3,44.41,266724.0,37.907,37.907,37.7961,37.8899,266724.0
2019-12-31 09:35:00,44.41,44.48,44.41,44.45,92668.0,37.8899,37.9497,37.8899,37.9241,92668.0
2019-12-31 09:40:00,44.44,44.46,44.43,44.45,80017.0,37.9155,37.9326,37.907,37.9241,80017.0
2019-12-31 09:45:00,44.45,44.49,44.44,44.48,55587.0,37.9241,37.9582,37.9155,37.9497,55587.0
2019-12-31 09:50:00,44.47,44.5,44.46,44.49,80956.0,37.9411,37.9667,37.9326,37.9582,80956.0
2019-12-31 09:55:00,44.48,44.51,44.46,44.46,50693.0,37.9497,37.9753,37.9326,37.9326,50693.0
2019-12-31 10:00:00,44.47,44.5,44.44,44.45,89925.0,37.9411,37.9667,37.9155,37.9241,89925.0
2019-12-31 10:05:00,44.46,44.46,44.43,44.46,64533.0,37.9326,37.9326,37.907,37.9326,64533.0
2019-12-31 10:10:00,44.46,44.47,44.43,44.46,146642.0,37.9326,37.9411,37.907,37.9326,146642.0
2019-12-31 10:15:00,44.46,44.47,44.44,44.44,60429.0,37.9326,37.9411,37.9155,37.9155,60429.0
2019-12-31 10:20:00,44.45,44.46,44.43,44.44,106373.0,37.9241,37.9326,37.907,37.9155,106373.0
2019-12-31 10:25:00,44.45,44.45,44.41,44.41,140797.0,37.9241,37.9241,37.8899,37.8899,140797.0
2019-12-31 10:30:00,44.41,44.43,44.41,44.43,52520.0,37.8899,37.907,37.8899,37.907,52520.0
2019-12-31 10:35:00,44.42,44.45,44.42,44.43,267696.0,37.8985,37.9241,37.8985,37.907,267696.0
2019-12-31 10:40:00,44.42,44.43,44.4,44.41,40580.0,37.8985,37.907,37.8814,37.8899,40580.0
2019-12-31 10:45:00,44.41,44.42,44.39,44.4,79239.0,37.8899,37.8985,37.8729,37.8814,79239.0
2019-12-31 10:50:00,44.4,44.4,44.36,44.38,90335.0,37.8814,37.8814,37.8473,37.8644,90335.0
2019-12-31 10:55:00,44.38,44.4,44.37,44.38,45431.0,37.8644,37.8814,37.8558,37.8644,45431.0
2019-12-31 11:00:00,44.37,44.39,44.36,44.38,116683.0,37.8558,37.8729,37.8473,37.8644,116683.0
2019-12-31 11:05:00,44.38,44.39,44.36,44.36,72507.0,37.8644,37.8729,37.8473,37.8473,72507.0
2019-12-31 11:10:00,44.36,44.38,44.36,44.38,95176.0,37.8473,37.8644,37.8473,37.8644,95176.0
2019-12-31 11:15:00,44.37,44.38,44.35,44.37,68117.0,37.8558,37.8644,37.8388,37.8558,68117.0
2019-12-31 11:20:00,44.37,44.37,44.34,44.35,42091.0,37.8558,37.8558,37.8302,37.8388,42091.0
2019-12-31 11:25:00,44.35,44.36,44.33,44.35,51958.0,37.8388,37.8473,37.8217,37.8388,51958.0
2019-12-31 11:30:00,44.35,44.35,44.33,44.35,50203.0,37.8388,37.8388,37.8217,37.8388,50203.0
2019-12-31 11:35:00,44.35,44.36,44.34,44.35,66904.0,37.8388,37.8473,37.8302,37.8388,66904.0
2019-12-31 11:40:00,44.36,44.37,44.34,44.37,34901.0,37.8473,37.8558,37.8302,37.8558,34901.0
2019-12-31 11:45:00,44.36,44.39,44.36,44.36,63061.0,37.8473,37.8729,37.8473,37.8473,63061.0
2019-12-31 11:50:00,44.37,44.38,44.36,44.37,62797.0,37.8558,37.8644,37.8473,37.8558,62797.0
2019-12-31 11:55:00,44.37,44.37,44.36,44.36,17334.0,37.8558,37.8558,37.8473,37.8473,17334.0
2019-12-31 12:00:00,44.37,44.37,44.35,44.35,32385.0,37.8558,37.8558,37.8388,37.8388,32385.0
2019-12-31 12:05:00,44.36,44.37,44.34,44.36,45536.0,37.8473,37.8558,37.8302,37.8473,45536.0
2019-12-31 12:10:00,44.37,44.37,44.35,44.36,80367.0,37.8558,37.8558,37.8388,37.8473,80367.0
2019-12-31 12:15:00,44.35,44.36,44.34,44.36,35929.0,37.8388,37.8473,37.8302,37.8473,35929.0
2019-12-31 12:20:00,44.36,44.36,44.34,44.36,70601.0,37.8473,37.8473,37.8302,37.8473,70601.0
2019-12-31 12:25:00,44.36,44.37,44.35,44.37,74621.0,37.8473,37.8558,37.8388,37.8558,74621.0
2019-12-31 12:30:00,44.37,44.38,44.35,44.36,58300.0,37.8558,37.8644,37.8388,37.8473,58300.0
2019-12-31 12:35:00,44.37,44.38,44.36,44.37,56324.0,37.8558,37.8644,37.8473,37.8558,56324.0
2019-12-31 12:40:00,44.38,44.38,44.37,44.38,29343.0,37.8644,37.8644,37.8558,37.8644,29343.0
2019-12-31 12:45:00,44.38,44.39,44.38,44.39,30734.0,37.8644,37.8729,37.8644,37.8729,30734.0
2019-12-31 12:50:00,44.38,44.39,44.38,44.39,40880.0,37.8644,37.8729,37.8644,37.8729,40880.0
2019-12-31 12:55:00,44.39,44.4,44.38,44.39,33268.0,37.8729,37.8814,37.8644,37.8729,33268.0
2019-12-31 13:00:00,44.4,44.41,44.39,44.4,36499.0,37.8814,37.8899,37.8729,37.8814,36499.0
2019-12-31 13:05:00,44.39,44.4,44.39,44.4,62226.0,37.8729,37.8814,37.8729,37.8814,62226.0
2019-12-31 13:10:00,44.4,44.4,44.39,44.39,26677.0,37.8814,37.8814,37.8729,37.8729,26677.0
2019-12-31 13:15:00,44.4,44.41,44.37,44.38,32112.0,37.8814,37.8899,37.8558,37.8644,32112.0
2019-12-31 13:20:00,44.38,44.39,44.37,44.37,35693.0,37.8644,37.8729,37.8558,37.8558,35693.0
2019-12-31 13:25:00,44.38,44.38,44.36,44.38,52655.0,37.8644,37.8644,37.8473,37.8644,52655.0
2019-12-31 13:30:00,44.38,44.38,44.37,44.38,9770.0,37.8644,37.8644,37.8558,37.8644,9770.0
2019-12-31 13:35:00,44.37,44.38,44.36,44.38,34309.0,37.8558,37.8644,37.8473,37.8644,34309.0
2019-12-31 13:40:00,44.38,44.38,44.37,44.38,10360.0,37.8644,37.8644,37.8558,37.8644,10360.0
2019-12-31 13:45:00,44.37,44.38,44.37,44.38,43043.0,37.8558,37.8644,37.8558,37.8644,43043.0
2019-12-31 13:50:00,44.37,44.41,44.37,44.4,89722.0,37.8558,37.8899,37.8558,37.8814,89722.0
2019-12-31 13:55:00,44.39,44.41,44.39,44.41,38625.0,37.8729,37.8899,37.8729,37.8899,38625.0
2019-12-31 14:00:00,44.4,44.41,44.4,44.4,10970.0,37.8814,37.8899,37.8814,37.8814,10970.0
2019-12-31 14:05:00,44.4,44.42,44.4,44.41,72502.0,37.8814,37.8985,37.8814,37.8899,72502.0
2019-12-31 14:10:00,44.41,44.42,44.4,44.41,49473.0,37.8899,37.8985,37.8814,37.8899,49473.0
2019-12-31 14:15:00,44.41,44.41,44.39,44.41,57625.0,37.8899,37.8899,37.8729,37.8899,57625.0
2019-12-31 14:20:00,44.41,44.42,44.4,44.41,41437.0,37.8899,37.8985,37.8814,37.8899,41437.0
2019-12-31 14:25:00,44.42,44.43,44.41,44.43,40313.0,37.8985,37.907,37.8899,37.907,40313.0
2019-12-31 14:30:00,44.43,44.43,44.42,44.43,9589.0,37.907,37.907,37.8985,37.907,9589.0
2019-12-31 14:35:00,44.43,44.44,44.42,44.44,90753.0,37.907,37.9155,37.8985,37.9155,90753.0
2019-12-31 14:40:00,44.44,44.44,44.43,44.43,47501.0,37.9155,37.9155,37.907,37.907,47501.0
2019-12-31 14:45:00,44.43,44.45,44.43,44.44,61579.0,37.907,37.9241,37.907,37.9155,61579.0
2019-12-31 14:50:00,44.45,44.45,44.43,44.43,54257.0,37.9241,37.9241,37.907,37.907,54257.0
2019-12-31 14:55:00,44.44,44.45,44.43,44.45,181129.0,37.9155,37.9241,37.907,37.9241,181129.0
2019-12-31 15:00:00,44.45,44.47,44.44,44.47,63261.0,37.9241,37.9411,37.9155,37.9411,63261.0
2019-12-31 15:05:00,44.47,44.47,44.46,44.47,70134.0,37.9411,37.9411,37.9326,37.9411,70134.0
2019-12-31 15:10:00,44.46,44.49,44.46,44.48,98634.0,37.9326,37.9582,37.9326,37.9497,98634.0
2019-12-31 15:15:00,44.48,44.48,44.46,44.47,65089.0,37.9497,37.9497,37.9326,37.9411,65089.0
2019-12-31 15:20:00,44.47,44.48,44.46,44.47,56365.0,37.9411,37.9497,37.9326,37.9411,56365.0
2019-12-31 15:25:00,44.47,44.48,44.46,44.47,106595.0,37.9411,37.9497,37.9326,37.9411,106595.0
2019-12-31 15:30:00,44.47,44.49,44.46,44.48,93241.0,37.9411,37.9582,37.9326,37.9497,93241.0
2019-12-31 15:35:00,44.48,44.49,44.47,44.48,37818.0,37.9497,37.9582,37.9411,37.9497,37818.0
2019-12-31 15:40:00,44.49,44.51,44.48,44.51,108187.0,37.9582,37.9753,37.9497,37.9753,108187.0
2019-12-31 15:45:00,44.51,44.53,44.51,44.53,157997.0,37.9753,37.9923,37.9753,37.9923,157997.0
2019-12-31 15:50:00,44.53,44.55,44.51,44.55,111961.0,37.9923,38.0094,37.9753,38.0094,111961.0
2019-12-31 15:55:00,44.55,44.55,44.47,44.47,657713.0,38.0094,38.0094,37.9411,37.9411,657713.0
2020-01-02 09:30:00,45.07,45.15,45.02,45.14,477610.0,38.4531,38.5213,38.4104,38.5128,477610.0
2020-01-02 09:35:00,45.14,45.21,45.13,45.21,310443.0,38.5128,38.5725,38.5042,38.5725,310443.0
2020-01-02 09:40:00,45.21,45.25,45.21,45.24,176431.0,38.5725,38.6066,38.5725,38.5981,176431.0
2020-01-02 09:45:00,45.24,45.25,45.19,45.23,415186.0,38.5981,38.6066,38.5554,38.5896,415186.0
2020-01-02 09:50:00,45.23,45.29,45.22,45.29,161013.0,38.5896,38.6408,38.581,38.6408,161013.0
2020-01-02 09:55:00,45.29,45.32,45.28,45.32,148099.0,38.6408,38.6663,38.6322,38.6663,148099.0
2020-01-02 10:00:00,45.32,45.32,45.25,45.27,107168.0,38.6663,38.6663,38.6066,38.6237,107168.0
2020-01-02 10:05:00,45.27,45.27,45.24,45.26,112269.0,38.6237,38.6237,38.5981,38.6152,112269.0
2020-01-02 10:10:00,45.26,45.27,45.21,45.21,146021.0,38.6152,38.6237,38.5725,38.5725,146021.0
2020-01-02 10:15:00,45.22,45.22,45.18,45.19,218955.0,38.581,38.581,38.5469,38.5554,218955.0
2020-01-02 10:20:00,45.19,45.2,45.16,45.17,239495.0,38.5554,38.564,38.5298,38.5384,239495.0
2020-01-02 10:25:00,45.17,45.19,45.16,45.19,250879.0,38.5384,38.5554,38.5298,38.5554,250879.0
2020-01-02 10:30:00,45.19,45.21,45.17,45.21,253346.0,38.5554,38.5725,38.5384,38.5725,253346.0
2020-01-02 10:35:00,45.2,45.23,45.2,45.23,411787.0,38.564,38.5896,38.564,38.5896,411787.0
2020-01-02 10:40:00,45.23,45.26,45.22,45.26,220969.0,38.5896,38.6152,38.581,38.6152,220969.0
2020-01-02 10:45:00,45.26,45.28,45.25,45.27,171346.0,38.6152,38.6322,38.6066,38.6237,171346.0
2020-01-02 10:50:00,45.28,45.29,45.25,45.26,190386.0,38.6322,38.6408,38.6066,38.6152,190386.0
2020-01-02 10:55:00,45.27,45.31,45.26,45.31,138084.0,38.6237,38.6578,38.6152,38.6578,138084.0
2020-01-02 11:00:00,45.31,45.31,45.3,45.3,105482.0,38.6578,38.6578,38.6493,38.6493,105482.0
2020-01-02 11:05:00,45.3,45.31,45.29,45.29,155323.0,38.6493,38.6578,38.6408,38.6408,155323.0
2020-01-02 11:10:00,45.3,45.3,45.25,45.28,236104.0,38.6493,38.6493,38.6066,38.6322,236104.0
2020-01-02 11:15:00,45.28,45.28,45.23,45.25,252468.0,38.6322,38.6322,38.5896,38.6066,252468.0
2020-01-02 11:20:00,45.25,45.28,45.23,45.28,168232.0,38.6066,38.6322,38.5896,38.6322,168232.0
2020-01-02 11:25:00,45.28,45.28,45.26,45.27,75563.0,38.6322,38.6322,38.6152,38.6237,75563.0
2020-01-02 11:30:00,45.27,45.27,45.2,45.21,261826.0,38.6237,38.6237,38.564,38.5725,261826.0
2020-01-02 11:35:00,45.21,45.23,45.18,45.23,227278.0,38.5725,38.5896,38.5469,38.5896,227278.0
2020-01-02 11:40:00,45.23,45.23,45.22,45.23,67189.0,38.5896,38.5896,38.581,38.5896,67189.0
2020-01-02 11:45:00,45.22,45.27,45.22,45.26,121038.0,38.581,38.6237,38.581,38.6152,121038.0
2020-01-02 11:50:00,45.27,45.28,45.26,45.27,192593.0,38.6237,38.6322,38.6152,38.6237,192593.0
2020-01-02 11:55:00,45.26,45.27,45.24,45.26,147614.0,38.6152,38.6237,38.5981,38.6152,147614.0
2020-01-02 12:00:00,45.27,45.28,45.26,45.28,80261.0,38.6237,38.6322,38.6152,38.6322,80261.0
2020-01-02 12:05:00,45.28,45.3,45.27,45.3,113082.0,38.6322,38.6493,38.6237,38.6493,113082.0
2020-01-02 12:10:00,45.3,45.3,45.28,45.3,108887.0,38.6493,38.6493,38.6322,38.6493,108887.0
2020-01-02 12:15:00,45.3,45.31,45.28,45.3,94952.0,38.6493,38.6578,38.6322,38.6493,94952.0
2020-01-02 12:20:00,45.31,45.33,45.3,45.33,141241.0,38.6578,38.6749,38.6493,38.6749,141241.0
2020-01-02 12:25:00,45.32,45.34,45.31,45.33,229446.0,38.6663,38.6834,38.6578,38.6749,229446.0
2020-01-02 12:30:00,45.34,45.35,45.33,45.34,146937.0,38.6834,38.6919,38.6749,38.6834,146937.0
2020-01-02 12:35:00,45.34,45.37,45.34,45.36,145403.0,38.6834,38.709,38.6834,38.7005,145403.0
2020-01-02 12:40:00,45.37,45.38,45.36,45.38,170167.0,38.709,38.7175,38.7005,38.7175,170167.0
2020-01-02 12:45:00,45.38,45.38,45.36,45.37,92924.0,38.7175,38.7175,38.7005,38.709,92924.0
2020-01-02 12:50:00,45.37,45.37,45.36,45.37,51520.0,38.709,38.709,38.7005,38.709,51520.0
2020-01-02 12:55:00,45.37,45.37,45.36,45.36,207932.0,38.709,38.709,38.7005,38.7005,207932.0
2020-01-02 13:00:00,45.37,45.37,45.35,45.36,176722.0,38.709,38.709,38.6919,38.7005,176722.0
2020-01-02 13:05:00,45.36,45.36,45.34,45.34,72296.0,38.7005,38.7005,38.6834,38.6834,72296.0
2020-01-02 13:10:00,45.34,45.35,45.34,45.34,131675.0,38.6834,38.6919,38.6834,38.6834,131675.0
2020-01-02 13:15:00,45.34,45.36,45.34,45.36,142383.0,38.6834,38.7005,38.6834,38.7005,142383.0
2020-01-02 13:20:00,45.36,45.37,45.35,45.37,79981.0,38.7005,38.709,38.6919,38.709,79981.0
2020-01-02 13:25:00,45.37,45.39,45.36,45.39,118527.0,38.709,38.7261,38.7005,38.7261,118527.0
2020-01-02 13:30:00,45.38,45.39,45.38,45.39,67533.0,38.7175,38.7261,38.7175,38.7261,67533.0
2020-01-02 13:35:00,45.39,45.39,45.38,45.39,84153.0,38.7261,38.7261,38.7175,38.7261,84153.0
2020-01-02 13:40:00,45.39,45.39,45.38,45.39,230725.0,38.7261,38.7261,38.7175,38.7261,230725.0
2020-01-02 13:45:00,45.39,45.4,45.38,45.4,113335.0,38.7261,38.7346,38.7175,38.7346,113335.0
2020-01-02 13:50:00,45.4,45.4,45.39,45.4,93192.0,38.7346,38.7346,38.7261,38.7346,93192.0
2020-01-02 13:55:00,45.4,45.41,45.39,45.41,142075.0,38.7346,38.7431,38.7261,38.7431,142075.0
2020-01-02 14:00:00,45.4,45.41,45.4,45.41,77270.0,38.7346,38.7431,38.7346,38.7431,77270.0
2020-01-02 14:05:00,45.41,45.42,45.41,45.41,268524.0,38.7431,38.7517,38.7431,38.7431,268524.0
2020-01-02 14:10:00,45.41,45.42,45.41,45.42,36380.0,38.7431,38.7517,38.7431,38.7517,36380.0
2020-01-02 14:15:00,45.42,45.43,45.41,45.43,103938.0,38.7517,38.7602,38.7431,38.7602,103938.0
2020-01-02 14:20:00,45.43,45.44,45.42,45.44,102278.0,38.7602,38.7687,38.7517,38.7687,102278.0
2020-01-02 14:25:00,45.44,45.44,45.43,45.44,131911.0,38.7687,38.7687,38.7602,38.7687,131911.0
2020-01-02 14:30:00,45.43,45.44,45.42,45.43,92207.0,38.7602,38.7687,38.7517,38.7602,92207.0
2020-01-02 14:35:00,45.43,45.44,45.42,45.43,98156.0,38.7602,38.7687,38.7517,38.7602,98156.0
2020-01-02 14:40:00,45.43,45.45,45.43,45.45,66615.0,38.7602,38.7773,38.7602,38.7773,66615.0
2020-01-02 14:45:00,45.45,45.46,45.44,45.46,36666.0,38.7773,38.7858,38.7687,38.7858,36666.0
2020-01-02 14:50:00,45.46,45.46,45.45,45.46,48904.0,38.7858,38.7858,38.7773,38.7858,48904.0
2020-01-02 14:55:00,45.45,45.46,45.45,45.46,133770.0,38.7773,38.7858,38.7773,38.7858,133770.0
2020-01-02 15:00:00,45.46,45.46,45.44,45.46,124444.0,38.7858,38.7858,38.7687,38.7858,124444.0
2020-01-02 15:05:00,45.46,45.46,45.44,45.45,286431.0,38.7858,38.7858,38.7687,38.7773,286431.0
2020-01-02 15:10:00,45.45,45.46,45.44,45.46,125336.0,38.7773,38.7858,38.7687,38.7858,125336.0
2020-01-02 15:15:00,45.46,45.46,45.44,45.44,186737.0,38.7858,38.7858,38.7687,38.7687,186737.0
2020-01-02 15:20:00,45.44,45.45,45.44,45.45,94763.0,38.7687,38.7773,38.7687,38.7773,94763.0
2020-01-02 15:25:00,45.45,45.45,45.44,45.44,99242.0,38.7773,38.7773,38.7687,38.7687,99242.0
2020-01-02 15:30:00,45.45,45.46,45.44,45.46,161916.0,38.7773,38.7858,38.7687,38.7858,161916.0
2020-01-02 15:35:00,45.46,45.47,45.45,45.47,198707.0,38.7858,38.7943,38.7773,38.7943,198707.0
2020-01-02 15:40:00,45.47,45.47,45.46,45.47,174797.0,38.7943,38.7943,38.7858,38.7943,174797.0
2020-01-02 15:45:00,45.47,45.48,45.46,45.48,279953.0,38.7943,38.8029,38.7858,38.8029,279953.0
2020-01-02 15:50:00,45.48,45.49,45.47,45.48,286745.0,38.8029,38.8114,38.7943,38.8029,286745.0
2020-01-02 15:55:00,45.49,45.51,45.48,45.51,423388.0,38.8114,38.8285,38.8029,38.8285,423388.0
2020-01-03 09:30:00,44.83,44.99,44.83,44.99,460697.0,38.2483,38.3848,38.2483,38.3848,460697.0
2020-01-03 09:35:00,44.99,44.99,44.95,44.98,176655.0,38.3848,38.3848,38.3507,38.3763,176655.0
2020-01-03 09:40:00,44.98,45.02,44.96,45.02,113774.0,38.3763,38.4104,38.3592,38.4104,113774.0
2020-01-03 09:45:00,45.02,45.03,45.01,45.02,263052.0,38.4104,38.4189,38.4019,38.4104,263052.0
2020-01-03 09:50:00,45.01,45.02,44.97,44.97,197126.0,38.4019,38.4104,38.3677,38.3677,197126.0
2020-01-03 09:55:00,44.97,45.0,44.95,45.0,162534.0,38.3677,38.3933,38.3507,38.3933,162534.0
2020-01-03 10:00:00,44.99,45.0,44.93,44.95,446983.0,38.3848,38.3933,38.3336,38.3507,446983.0
2020-01-03 10:05:00,44.94,44.98,44.93,44.96,140716.0,38.3421,38.3763,38.3336,38.3592,140716.0
2020-01-03 10:10:00,44.96,44.98,44.94,44.98,162825.0,38.3592,38.3763,38.3421,38.3763,162825.0
2020-01-03 10:15:00,44.99,45.0,44.94,44.95,202738.0,38.3848,38.3933,38.3421,38.3507,202738.0
2020-01-03 10:20:00,44.94,44.95,44.9,44.9,80664.0,38.3421,38.3507,38.308,38.308,80664.0
2020-01-03 10:25:00,44.91,44.92,44.88,44.88,217085.0,38.3165,38.3251,38.2909,38.2909,217085.0
2020-01-03 10:30:00,44.88,44.89,44.86,44.87,134859.0,38.2909,38.2995,38.2739,38.2824,134859.0
2020-01-03 10:35:00,44.87,44.9,44.86,44.89,140290.0,38.2824,38.308,38.2739,38.2995,140290.0
2020-01-03 10:40:00,44.9,44.92,44.89,44.91,93299.0,38.308,38.3251,38.2995,38.3165,93299.0
2020-01-03 10:45:00,44.91,44.92,44.9,44.9,80334.0,38.3165,38.3251,38.308,38.308,80334.0
2020-01-03 10:50:00,44.9,44.9,44.86,44.88,69064.0,38.308,38.308,38.2739,38.2909,69064.0
2020-01-03 10:55:00,44.88,44.91,44.87,44.9,145698.0,38.2909,38.3165,38.2824,38.308,145698.0
2020-01-03 11:00:00,44.91,44.91,44.87,44.89,103643.0,38.3165,38.3165,38.2824,38.2995,103643.0
2020-01-03 11:05:00,44.89,44.9,44.87,44.89,89548.0,38.2995,38.308,38.2824,38.2995,89548.0
2020-01-03 11:10:00,44.9,44.95,44.87,44.94,225402.0,38.308,38.3507,38.2824,38.3421,225402.0
2020-01-03 11:15:00,44.93,44.93,44.89,44.93,114659.0,38.3336,38.3336,38.2995,38.3336,114659.0
2020-01-03 11:20:00,44.93,44.95,44.92,44.93,79618.0,38.3336,38.3507,38.3251,38.3336,79618.0
2020-01-03 11:25:00,44.93,44.95,44.91,44.93,114052.0,38.3336,38.3507,38.3165,38.3336,114052.0
2020-01-03 11:30:00,44.93,44.95,44.93,44.95,72046.0,38.3336,38.3507,38.3336,38.3507,72046.0
2020-01-03 11:35:00,44.94,44.96,44.94,44.95,38671.0,38.3421,38.3592,38.3421,38.3507,38671.0
2020-01-03 11:40:00,44.95,44.96,44.93,44.95,55990.0,38.3507,38.3592,38.3336,38.3507,55990.0
2020-01-03 11:45:00,44.95,44.95,44.93,44.93,46152.0,38.3507,38.3507,38.3336,38.3336,46152.0
2020-01-03 11:50:00,44.93,44.95,44.92,44.95,74220.0,38.3336,38.3507,38.3251,38.3507,74220.0
2020-01-03 11:55:00,44.95,44.95,44.92,44.93,97061.0,38.3507,38.3507,38.3251,38.3336,97061.0
2020-01-03 12:00:00,44.93,44.96,44.92,44.96,218840.0,38.3336,38.3592,38.3251,38.3592,218840.0
2020-01-03 12:05:00,44.96,44.98,44.95,44.97,103929.0,38.3592,38.3763,38.3507,38.3677,103929.0
2020-01-03 12:10:00,44.97,44.98,44.94,44.95,65760.0,38.3677,38.3763,38.3421,38.3507,65760.0
2020-01-03 12:15:00,44.95,44.96,44.94,44.96,101324.0,38.3507,38.3592,38.3421,38.3592,101324.0
2020-01-03 12:20:00,44.96,44.96,44.94,44.95,61618.0,38.3592,38.3592,38.3421,38.3507,61618.0
2020-01-03 12:25:00,44.96,44.96,44.95,44.95,58480.0,38.3592,38.3592,38.3507,38.3507,58480.0
2020-01-03 12:30:00,44.95,44.98,44.94,44.97,167041.0,38.3507,38.3763,38.3421,38.3677,167041.0
2020-01-03 12:35:00,44.97,44.99,44.96,44.98,62598.0,38.3677,38.3848,38.3592,38.3763,62598.0
2020-01-03 12:40:00,44.99,44.99,44.97,44.98,70871.0,38.3848,38.3848,38.3677,38.3763,70871.0
2020-01-03 12:45:00,44.98,44.99,44.97,44.98,225933.0,38.3763,38.3848,38.3677,38.3763,225933.0
2020-01-03 12:50:00,44.98,45.0,44.97,44.99,61461.0,38.3763,38.3933,38.3677,38.3848,61461.0
2020-01-03 12:55:00,44.98,44.99,44.96,44.98,52177.0,38.3763,38.3848,38.3592,38.3763,52177.0
2020-01-03 13:00:00,44.98,44.98,44.95,44.95,96077.0,38.3763,38.3763,38.3507,38.3507,96077.0
2020-01-03 13:05:00,44.96,44.96,44.92,44.93,125657.0,38.3592,38.3592,38.3251,38.3336,125657.0
2020-01-03 13:10:00,44.93,44.93,44.9,44.9,108012.0,38.3336,38.3336,38.308,38.308,108012.0
2020-01-03 13:15:00,44.9,44.91,44.85,44.86,99273.0,38.308,38.3165,38.2653,38.2739,99273.0
2020-01-03 13:20:00,44.86,44.88,44.85,44.86,105386.0,38.2739,38.2909,38.2653,38.2739,105386.0
2020-01-03 13:25:00,44.87,44.87,44.84,44.85,171581.0,38.2824,38.2824,38.2568,38.2653,171581.0
2020-01-03 13:30:00,44.84,44.86,44.82,44.83,87982.0,38.2568,38.2739,38.2398,38.2483,87982.0
2020-01-03 13:35:00,44.82,44.82,44.73,44.79,335799.0,38.2398,38.2398,38.163,38.2142,335799.0
2020-01-03 13:40:00,44.79,44.85,44.79,44.83,622247.0,38.2142,38.2653,38.2142,38.2483,622247.0
2020-01-03 13:45:00,44.82,44.84,44.8,44.83,85472.0,38.2398,38.2568,38.2227,38.2483,85472.0
2020-01-03 13:50:00,44.83,44.84,44.8,44.8,45881.0,38.2483,38.2568,38.2227,38.2227,45881.0
2020-01-03 13:55:00,44.8,44.81,44.78,44.8,266775.0,38.2227,38.2312,38.2056,38.2227,266775.0
2020-01-03 14:00:00,44.79,44.82,44.76,44.78,108723.0,38.2142,38.2398,38.1886,38.2056,108723.0
2020-01-03 14:05:00,44.78,44.79,44.75,44.76,185968.0,38.2056,38.2142,38.18,38.1886,185968.0
2020-01-03 14:10:00,44.76,44.77,44.75,44.76,107865.0,38.1886,38.1971,38.18,38.1886,107865.0
2020-01-03 14:15:00,44.76,44.78,44.75,44.76,71847.0,38.1886,38.2056,38.18,38.1886,71847.0
2020-01-03 14:20:00,44.76,44.77,44.74,44.75,61083.0,38.1886,38.1971,38.1715,38.18,61083.0
2020-01-03 14:25:00,44.75,44.76,44.74,44.75,71236.0,38.18,38.1886,38.1715,38.18,71236.0
2020-01-03 14:30:00,44.74,44.76,44.74,44.74,47937.0,38.1715,38.1886,38.1715,38.1715,47937.0
2020-01-03 14:35:00,44.75,44.76,44.73,44.75,114107.0,38.18,38.1886,38.163,38.18,114107.0
2020-01-03 14:40:00,44.76,44.77,44.74,44.76,160054.0,38.1886,38.1971,38.1715,38.1886,160054.0
2020-01-03 14:45:00,44.76,44.77,44.74,44.76,50155.0,38.1886,38.1971,38.1715,38.1886,50155.0
2020-01-03 14:50:00,44.75,44.77,44.75,44.77,32042.0,38.18,38.1971,38.18,38.1971,32042.0
2020-01-03 14:55:00,44.77,44.79,44.76,44.78,82455.0,38.1971,38.2142,38.1886,38.2056,82455.0
2020-01-03 15:00:00,44.79,44.83,44.77,44.83,524181.0,38.2142,38.2483,38.1971,38.2483,524181.0
2020-01-03 15:05:00,44.82,44.82,44.8,44.81,119105.0,38.2398,38.2398,38.2227,38.2312,119105.0
2020-01-03 15:10:00,44.81,44.82,44.79,44.79,214294.0,38.2312,38.2398,38.2142,38.2142,214294.0
2020-01-03 15:15:00,44.79,44.8,44.77,44.78,136331.0,38.2142,38.2227,38.1971,38.2056,136331.0
2020-01-03 15:20:00,44.78,44.79,44.75,44.76,163613.0,38.2056,38.2142,38.18,38.1886,163613.0
2020-01-03 15:25:00,44.77,44.77,44.73,44.74,233802.0,38.1971,38.1971,38.163,38.1715,233802.0
2020-01-03 15:30:00,44.73,44.75,44.71,44.73,128376.0,38.163,38.18,38.1459,38.163,128376.0
2020-01-03 15:35:00,44.74,44.74,44.73,44.74,101108.0,38.1715,38.1715,38.163,38.1715,101108.0
2020-01-03 15:40:00,44.73,44.78,44.73,44.78,238693.0,38.163,38.2056,38.163,38.2056,238693.0
2020-01-03 15:45:00,44.77,44.78,44.72,44.73,143936.0,38.1971,38.2056,38.1544,38.163,143936.0
2020-01-03 15:50:00,44.73,44.77,44.72,44.74,137554.0,38.163,38.1971,38.1544,38.1715,137554.0
2020-01-03 15:55:00,44.74,44.75,44.72,44.72,397888.0,38.1715,38.18,38.1544,38.1544,397888.0
2020-01-06 09:30:00,44.4,44.47,44.39,44.44,458538.0,37.8814,37.9411,37.8729,37.9155,458538.0
2020-01-06 09:35:00,44.44,44.45,44.4,44.43,153815.0,37.9155,37.9241,37.8814,37.907,153815.0
2020-01-06 09:40:00,44.43,44.46,44.41,44.46,191242.0,37.907,37.9326,37.8899,37.9326,191242.0
2020-01-06 09:45:00,44.46,44.49,44.45,44.47,184444.0,37.9326,37.9582,37.9241,37.9411,184444.0
2020-01-06 09:50:00,44.48,44.5,44.46,44.47,144717.0,37.9497,37.9667,37.9326,37.9411,144717.0
2020-01-06 09:55:00,44.47,44.5,44.45,44.47,115533.0,37.9411,37.9667,37.9241,37.9411,115533.0
2020-01-06 10:00:00,44.48,44.51,44.47,44.51,176911.0,37.9497,37.9753,37.9411,37.9753,176911.0
2020-01-06 10:05:00,44.51,44.52,44.49,44.52,110615.0,37.9753,37.9838,37.9582,37.9838,110615.0
2020-01-06 10:10:00,44.52,44.54,44.5,44.52,127713.0,37.9838,38.0009,37.9667,37.9838,127713.0
2020-01-06 10:15:00,44.53,44.54,44.5,44.52,181429.0,37.9923,38.0009,37.9667,37.9838,181429.0
2020-01-06 10:20:00,44.52,44.55,44.52,44.53,116287.0,37.9838,38.0094,37.9838,37.9923,116287.0
2020-01-06 10:25:00,44.52,44.54,44.51,44.54,79366.0,37.9838,38.0009,37.9753,38.0009,79366.0
2020-01-06 10:30:00,44.54,44.55,44.5,44.51,64201.0,38.0009,38.0094,37.9667,37.9753,64201.0
2020-01-06 10:35:00,44.5,44.53,44.5,44.52,128144.0,37.9667,37.9923,37.9667,37.9838,128144.0
2020-01-06 10:40:00,44.52,44.58,44.52,44.58,110769.0,37.9838,38.035,37.9838,38.035,110769.0
2020-01-06 10:45:00,44.58,44.59,44.57,44.58,81467.0,38.035,38.0435,38.0265,38.035,81467.0
2020-01-06 10:50:00,44.58,44.6,44.58,44.59,91544.0,38.035,38.0521,38.035,38.0435,91544.0
2020-01-06 10:55:00,44.59,44.59,44.55,44.56,190001.0,38.0435,38.0435,38.0094,38.0179,190001.0
2020-01-06 11:00:00,44.57,44.57,44.54,44.56,94082.0,38.0265,38.0265,38.0009,38.0179,94082.0
2020-01-06 11:05:00,44.57,44.58,44.55,44.56,89923.0,38.0265,38.035,38.0094,38.0179,89923.0
2020-01-06 11:10:00,44.57,44.59,44.56,44.58,53189.0,38.0265,38.0435,38.0179,38.035,53189.0
2020-01-06 11:15:00,44.57,44.58,44.55,44.56,74241.0,38.0265,38.035,38.0094,38.0179,74241.0
2020-01-06 11:20:00,44.55,44.59,44.55,44.56,85528.0,38.0094,38.0435,38.0094,38.0179,85528.0
2020-01-06 11:25:00,44.56,44.57,44.55,44.56,106089.0,38.0179,38.0265,38.0094,38.0179,106089.0
2020-01-06 11:30:00,44.56,44.59,44.56,44.56,115500.0,38.0179,38.0435,38.0179,38.0179,115500.0
2020-01-06 11:35:00,44.56,44.57,44.55,44.55,50812.0,38.0179,38.0265,38.0094,38.0094,50812.0
2020-01-06 11:40:00,44.55,44.57,44.55,44.56,27223.0,38.0094,38.0265,38.0094,38.0179,27223.0
2020-01-06 11:45:00,44.56,44.57,44.53,44.54,61779.0,38.0179,38.0265,37.9923,38.0009,61779.0
2020-01-06 11:50:00,44.54,44.55,44.53,44.55,49901.0,38.0009,38.0094,37.9923,38.0094,49901.0
2020-01-06 11:55:00,44.54,44.56,44.54,44.55,72351.0,38.0009,38.0179,38.0009,38.0094,72351.0
2020-01-06 12:00:00,44.55,44.55,44.53,44.54,41917.0,38.0094,38.0094,37.9923,38.0009,41917.0
2020-01-06 12:05:00,44.55,44.56,44.54,44.56,37614.0,38.0094,38.0179,38.0009,38.0179,37614.0
2020-01-06 12:10:00,44.56,44.58,44.54,44.55,223904.0,38.0179,38.035,38.0009,38.0094,223904.0
2020-01-06 12:15:00,44.54,44.56,44.54,44.55,58424.0,38.0009,38.0179,38.0009,38.0094,58424.0
2020-01-06 12:20:00,44.55,44.57,44.54,44.57,136493.0,38.0094,38.0265,38.0009,38.0265,136493.0
2020-01-06 12:25:00,44.55,44.56,44.54,44.55,25262.0,38.0094,38.0179,38.0009,38.0094,25262.0
2020-01-06 12:30:00,44.55,44.56,44.54,44.55,51959.0,38.0094,38.0179,38.0009,38.0094,51959.0
2020-01-06 12:35:00,44.56,44.56,44.54,44.55,96699.0,38.0179,38.0179,38.0009,38.0094,96699.0
2020-01-06 12:40:00,44.56,44.58,44.55,44.58,110860.0,38.0179,38.035,38.0094,38.035,110860.0
2020-01-06 12:45:00,44.58,44.58,44.57,44.58,134170.0,38.035,38.035,38.0265,38.035,134170.0
2020-01-06 12:50:00,44.58,44.58,44.56,44.56,101538.0,38.035,38.035,38.0179,38.0179,101538.0
2020-01-06 12:55:00,44.57,44.58,44.56,44.58,51590.0,38.0265,38.035,38.0179,38.035,51590.0
2020-01-06 13:00:00,44.58,44.6,44.57,44.6,571572.0,38.035,38.0521,38.0265,38.0521,571572.0
2020-01-06 13:05:00,44.6,44.62,44.59,44.61,284686.0,38.0521,38.0691,38.0435,38.0606,284686.0
2020-01-06 13:10:00,44.61,44.62,44.6,44.62,53883.0,38.0606,38.0691,38.0521,38.0691,53883.0
2020-01-06 13:15:00,44.62,44.62,44.61,44.61,35716.0,38.0691,38.0691,38.0606,38.0606,35716.0
2020-01-06 13:20:00,44.62,44.63,44.61,44.62,92970.0,38.0691,38.0776,38.0606,38.0691,92970.0
2020-01-06 13:25:00,44.62,44.63,44.61,44.63,32883.0,38.0691,38.0776,38.0606,38.0776,32883.0
2020-01-06 13:30:00,44.62,44.63,44.62,44.63,92700.0,38.0691,38.0776,38.0691,38.0776,92700.0
2020-01-06 13:35:00,44.63,44.63,44.62,44.63,44934.0,38.0776,38.0776,38.0691,38.0776,44934.0
2020-01-06 13:40:00,44.63,44.63,44.62,44.63,25469.0,38.0776,38.0776,38.0691,38.0776,25469.0
2020-01-06 13:45:00,44.63,44.64,44.62,44.63,23245.0,38.0776,38.0862,38.0691,38.0776,23245.0
2020-01-06 13:50:00,44.64,44.65,44.63,44.65,28010.0,38.0862,38.0947,38.0776,38.0947,28010.0
2020-01-06 13:55:00,44.64,44.65,44.62,44.63,45540.0,38.0862,38.0947,38.0691,38.0776,45540.0
2020-01-06 14:00:00,44.63,44.63,44.6,44.61,54035.0,38.0776,38.0776,38.0521,38.0606,54035.0
2020-01-06 14:05:00,44.61,44.61,44.56,44.59,89746.0,38.0606,38.0606,38.0179,38.0435,89746.0
2020-01-06 14:10:00,44.59,44.61,44.58,44.6,86722.0,38.0435,38.0606,38.035,38.0521,86722.0
2020-01-06 14:15:00,44.61,44.61,44.59,44.6,59699.0,38.0606,38.0606,38.0435,38.0521,59699.0
2020-01-06 14:20:00,44.59,44.6,44.57,44.59,85294.0,38.0435,38.0521,38.0265,38.0435,85294.0
2020-01-06 14:25:00,44.59,44.59,44.57,44.58,53231.0,38.0435,38.0435,38.0265,38.035,53231.0
2020-01-06 14:30:00,44.58,44.59,44.57,44.57,428416.0,38.035,38.0435,38.0265,38.0265,428416.0
2020-01-06 14:35:00,44.58,44.59,44.57,44.58,201024.0,38.035,38.0435,38.0265,38.035,201024.0
2020-01-06 14:40:00,44.58,44.6,44.57,44.6,37973.0,38.035,38.0521,38.0265,38.0521,37973.0
2020-01-06 14:45:00,44.59,44.61,44.58,44.58,57299.0,38.0435,38.0606,38.035,38.035,57299.0
2020-01-06 14:50:00,44.58,44.59,44.58,44.59,58115.0,38.035,38.0435,38.035,38.0435,58115.0
2020-01-06 14:55:00,44.58,44.59,44.58,44.58,26711.0,38.035,38.0435,38.035,38.035,26711.0
2020-01-06 15:00:00,44.58,44.6,44.58,44.59,68772.0,38.035,38.0521,38.035,38.0435,68772.0
2020-01-06 15:05:00,44.59,44.6,44.58,44.6,217671.0,38.0435,38.0521,38.035,38.0521,217671.0
2020-01-06 15:10:00,44.59,44.61,44.59,44.59,56505.0,38.0435,38.0606,38.0435,38.0435,56505.0
2020-01-06 15:15:00,44.6,44.61,44.58,44.58,173108.0,38.0521,38.0606,38.035,38.035,173108.0
2020-01-06 15:20:00,44.58,44.59,44.57,44.58,83189.0,38.035,38.0435,38.0265,38.035,83189.0
2020-01-06 15:25:00,44.59,44.59,44.57,44.58,64440.0,38.0435,38.0435,38.0265,38.035,64440.0
2020-01-06 15:30:00,44.58,44.59,44.57,44.58,215547.0,38.035,38.0435,38.0265,38.035,215547.0
2020-01-06 15:35:00,44.58,44.59,44.57,44.58,148071.0,38.035,38.0435,38.0265,38.035,148071.0
2020-01-06 15:40:00,44.58,44.59,44.57,44.59,102359.0,38.035,38.0435,38.0265,38.0435,102359.0
2020-01-06 15:45:00,44.59,44.6,44.58,44.59,157373.0,38.0435,38.0521,38.035,38.0435,157373.0
2020-01-06 15:50:00,44.59,44.61,44.58,44.6,735308.0,38.0435,38.0606,38.035,38.0521,735308.0
2020-01-06 15:55:00,44.6,44.63,44.59,44.63,480285.0,38.0521,38.0776,38.0435,38.0776,480285.0
2020-01-07 09:30:00,44.54,44.59,44.53,44.55,281335.0,38.0009,38.0435,37.9923,38.0094,281335.0
2020-01-07 09:35:00,44.55,44.56,44.48,44.49,154858.0,38.0094,38.0179,37.9497,37.9582,154858.0
2020-01-07 09:40:00,44.48,44.49,44.45,44.47,92872.0,37.9497,37.9582,37.9241,37.9411,92872.0
2020-01-07 09:45:00,44.46,44.49,44.45,44.48,71216.0,37.9326,37.9582,37.9241,37.9497,71216.0
2020-01-07 09:50:00,44.48,44.5,44.46,44.46,50354.0,37.9497,37.9667,37.9326,37.9326,50354.0
2020-01-07 09:55:00,44.46,44.51,44.46,44.5,92687.0,37.9326,37.9753,37.9326,37.9667,92687.0
2020-01-07 10:00:00,44.51,44.57,44.51,44.55,371411.0,37.9753,38.0265,37.9753,38.0094,371411.0
2020-01-07 10:05:00,44.56,44.58,44.55,44.56,106218.0,38.0179,38.035,38.0094,38.0179,106218.0
2020-01-07 10:10:00,44.56,44.59,44.56,44.59,134947.0,38.0179,38.0435,38.0179,38.0435,134947.0
2020-01-07 10:15:00,44.59,44.6,44.56,44.57,188150.0,38.0435,38.0521,38.0179,38.0265,188150.0
2020-01-07 10:20:00,44.57,44.59,44.56,44.57,166133.0,38.0265,38.0435,38.0179,38.0265,166133.0
2020-01-07 10:25:00,44.57,44.6,44.54,44.59,68080.0,38.0265,38.0521,38.0009,38.0435,68080.0
2020-01-07 10:30:00,44.6,44.64,44.55,44.57,666434.0,38.0521,38.0862,38.0094,38.0265,666434.0
2020-01-07 10:35:00,44.57,44.61,44.56,44.6,78635.0,38.0265,38.0606,38.0179,38.0521,78635.0
2020-01-07 10:40:00,44.59,44.6,44.57,44.58,170832.0,38.0435,38.0521,38.0265,38.035,170832.0
2020-01-07 10:45:00,44.57,44.62,44.56,44.62,689256.0,38.0265,38.0691,38.0179,38.0691,689256.0
2020-01-07 10:50:00,44.62,44.63,44.6,44.63,400955.0,38.0691,38.0776,38.0521,38.0776,400955.0
2020-01-07 10:55:00,44.62,44.66,44.62,44.65,66168.0,38.0691,38.1032,38.0691,38.0947,66168.0
2020-01-07 11:00:00,44.64,44.68,44.64,44.68,52116.0,38.0862,38.1203,38.0862,38.1203,52116.0
2020-01-07 11:05:00,44.67,44.68,44.65,44.66,28892.0,38.1118,38.1203,38.0947,38.1032,28892.0
2020-01-07 11:10:00,44.66,44.66,44.63,44.65,104594.0,38.1032,38.1032,38.0776,38.0947,104594.0
2020-01-07 11:15:00,44.65,44.65,44.64,44.65,57402.0,38.0947,38.0947,38.0862,38.0947,57402.0
2020-01-07 11:20:00,44.65,44.66,44.63,44.66,92832.0,38.0947,38.1032,38.0776,38.1032,92832.0
2020-01-07 11:25:00,44.66,44.67,44.63,44.64,151499.0,38.1032,38.1118,38.0776,38.0862,151499.0
2020-01-07 11:30:00,44.64,44.64,44.6,44.61,304083.0,38.0862,38.0862,38.0521,38.0606,304083.0
2020-01-07 11:35:00,44.61,44.61,44.59,44.6,64708.0,38.0606,38.0606,38.0435,38.0521,64708.0
2020-01-07 11:40:00,44.6,44.6,44.58,44.58,94373.0,38.0521,38.0521,38.035,38.035,94373.0
2020-01-07 11:45:00,44.58,44.59,44.57,44.57,112858.0,38.035,38.0435,38.0265,38.0265,112858.0
2020-01-07 11:50:00,44.57,44.58,44.56,44.56,121552.0,38.0265,38.035,38.0179,38.0179,121552.0
2020-01-07 11:55:00,44.56,44.58,44.55,44.58,81455.0,38.0179,38.035,38.0094,38.035,81455.0
2020-01-07 12:00:00,44.58,44.59,44.57,44.57,103352.0,38.035,38.0435,38.0265,38.0265,103352.0
2020-01-07 12:05:00,44.57,44.59,44.57,44.58,90696.0,38.0265,38.0435,38.0265,38.035,90696.0
2020-01-07 12:10:00,44.59,44.6,44.57,44.59,108268.0,38.0435,38.0521,38.0265,38.0435,108268.0
2020-01-07 12:15:00,44.59,44.6,44.58,44.6,39772.0,38.0435,38.0521,38.035,38.0521,39772.0
2020-01-07 12:20:00,44.6,44.61,44.59,44.61,92165.0,38.0521,38.0606,38.0435,38.0606,92165.0
2020-01-07 12:25:00,44.6,44.62,44.6,44.62,56597.0,38.0521,38.0691,38.0521,38.0691,56597.0
2020-01-07 12:30:00,44.62,44.62,44.59,44.6,49161.0,38.0691,38.0691,38.0435,38.0521,49161.0
2020-01-07 12:35:00,44.59,44.61,44.58,44.59,86800.0,38.0435,38.0606,38.035,38.0435,86800.0
2020-01-07 12:40:00,44.59,44.59,44.58,44.59,38839.0,38.0435,38.0435,38.035,38.0435,38839.0
2020-01-07 12:45:00,44.58,44.59,44.57,44.58,185421.0,38.035,38.0435,38.0265,38.035,185421.0
2020-01-07 12:50:00,44.58,44.59,44.57,44.57,81754.0,38.035,38.0435,38.0265,38.0265,81754.0
2020-01-07 12:55:00,44.58,44.58,44.56,44.57,91288.0,38.035,38.035,38.0179,38.0265,91288.0
2020-01-07 13:00:00,44.57,44.6,44.56,44.59,120950.0,38.0265,38.0521,38.0179,38.0435,120950.0
2020-01-07 13:05:00,44.59,44.6,44.58,44.6,40704.0,38.0435,38.0521,38.035,38.0521,40704.0
2020-01-07 13:10:00,44.6,44.62,44.59,44.61,173187.0,38.0521,38.0691,38.0435,38.0606,173187.0
2020-01-07 13:15:00,44.62,44.63,44.61,44.63,56943.0,38.0691,38.0776,38.0606,38.0776,56943.0
2020-01-07 13:20:00,44.63,44.63,44.61,44.61,51825.0,38.0776,38.0776,38.0606,38.0606,51825.0
2020-01-07 13:25:00,44.62,44.63,44.61,44.62,142290.0,38.0691,38.0776,38.0606,38.0691,142290.0
2020-01-07 13:30:00,44.62,44.63,44.62,44.63,36695.0,38.0691,38.0776,38.0691,38.0776,36695.0
2020-01-07 13:35:00,44.63,44.63,44.62,44.63,39990.0,38.0776,38.0776,38.0691,38.0776,39990.0
2020-01-07 13:40:00,44.63,44.63,44.61,44.62,100970.0,38.0776,38.0776,38.0606,38.0691,100970.0
2020-01-07 13:45:00,44.63,44.63,44.62,44.63,30279.0,38.0776,38.0776,38.0691,38.0776,30279.0
2020-01-07 13:50:00,44.63,44.63,44.62,44.62,38012.0,38.0776,38.0776,38.0691,38.0691,38012.0
2020-01-07 13:55:00,44.63,44.64,44.62,44.64,88868.0,38.0776,38.0862,38.0691,38.0862,88868.0
2020-01-07 14:00:00,44.64,44.64,44.62,44.63,116780.0,38.0862,38.0862,38.0691,38.0776,116780.0
2020-01-07 14:05:00,44.62,44.63,44.61,44.62,127957.0,38.0691,38.0776,38.0606,38.0691,127957.0
2020-01-07 14:10:00,44.62,44.62,44.59,44.59,126532.0,38.0691,38.0691,38.0435,38.0435,126532.0
2020-01-07 14:15:00,44.6,44.6,44.58,44.59,128269.0,38.0521,38.0521,38.035,38.0435,128269.0
2020-01-07 14:20:00,44.59,44.6,44.58,44.59,177090.0,38.0435,38.0521,38.035,38.0435,177090.0
2020-01-07 14:25:00,44.59,44.62,44.59,44.61,139588.0,38.0435,38.0691,38.0435,38.0606,139588.0
2020-01-07 14:30:00,44.61,44.62,44.6,44.61,105031.0,38.0606,38.0691,38.0521,38.0606,105031.0
2020-01-07 14:35:00,44.61,44.61,44.58,44.59,82928.0,38.0606,38.0606,38.035,38.0435,82928.0
2020-01-07 14:40:00,44.59,44.6,44.58,44.6,159950.0,38.0435,38.0521,38.035,38.0521,159950.0
2020-01-07 14:45:00,44.6,44.6,44.59,44.59,183637.0,38.0521,38.0521,38.0435,38.0435,183637.0
2020-01-07 14:50:00,44.59,44.61,44.59,44.61,119596.0,38.0435,38.0606,38.0435,38.0606,119596.0
2020-01-07 14:55:00,44.61,44.62,44.6,44.62,157236.0,38.0606,38.0691,38.0521,38.0691,157236.0
2020-01-07 15:00:00,44.61,44.62,44.6,44.61,100469.0,38.0606,38.0691,38.0521,38.0606,100469.0
2020-01-07 15:05:00,44.61,44.64,44.61,44.64,157718.0,38.0606,38.0862,38.0606,38.0862,157718.0
2020-01-07 15:10:00,44.64,44.65,44.63,44.65,58357.0,38.0862,38.0947,38.0776,38.0947,58357.0
2020-01-07 15:15:00,44.64,44.65,44.64,44.64,58111.0,38.0862,38.0947,38.0862,38.0862,58111.0
2020-01-07 15:20:00,44.65,44.65,44.64,44.65,63838.0,38.0947,38.0947,38.0862,38.0947,63838.0
2020-01-07 15:25:00,44.65,44.67,44.64,44.66,53803.0,38.0947,38.1118,38.0862,38.1032,53803.0
2020-01-07 15:30:00,44.66,44.67,44.65,44.66,136042.0,38.1032,38.1118,38.0947,38.1032,136042.0
2020-01-07 15:35:00,44.66,44.67,44.65,44.66,209545.0,38.1032,38.1118,38.0947,38.1032,209545.0
2020-01-07 15:40:00,44.65,44.66,44.62,44.63,268180.0,38.0947,38.1032,38.0691,38.0776,268180.0
2020-01-07 15:45:00,44.64,44.65,44.63,44.65,221398.0,38.0862,38.0947,38.0776,38.0947,221398.0
2020-01-07 15:50:00,44.65,44.65,44.62,44.65,341292.0,38.0947,38.0947,38.0691,38.0947,341292.0
2020-01-07 15:55:00,44.65,44.65,44.6,44.61,943365.0,38.0947,38.0947,38.0521,38.0606,943365.0
2020-01-08 09:30:00,44.51,44.56,44.47,44.55,344892.0,37.9753,38.0179,37.9411,38.0094,344892.0
2020-01-08 09:35:00,44.55,44.55,44.51,44.52,133774.0,38.0094,38.0094,37.9753,37.9838,133774.0
2020-01-08 09:40:00,44.53,44.56,44.52,44.55,140898.0,37.9923,38.0179,37.9838,38.0094,140898.0
2020-01-08 09:45:00,44.55,44.59,44.54,44.58,109010.0,38.0094,38.0435,38.0009,38.035,109010.0
2020-01-08 09:50:00,44.59,44.62,44.58,44.61,39536.0,38.0435,38.0691,38.035,38.0606,39536.0
2020-01-08 09:55:00,44.61,44.66,44.61,44.65,185330.0,38.0606,38.1032,38.0606,38.0947,185330.0
2020-01-08 10:00:00,44.65,44.67,44.65,44.66,150916.0,38.0947,38.1118,38.0947,38.1032,150916.0
2020-01-08 10:05:00,44.66,44.69,44.66,44.68,159333.0,38.1032,38.1288,38.1032,38.1203,159333.0
2020-01-08 10:10:00,44.68,44.7,44.66,44.7,82138.0,38.1203,38.1374,38.1032,38.1374,82138.0
2020-01-08 10:15:00,44.7,44.71,44.67,44.67,84399.0,38.1374,38.1459,38.1118,38.1118,84399.0
2020-01-08 10:20:00,44.67,44.68,44.65,44.66,113683.0,38.1118,38.1203,38.0947,38.1032,113683.0
2020-01-08 10:25:00,44.67,44.67,44.64,44.66,109404.0,38.1118,38.1118,38.0862,38.1032,109404.0
2020-01-08 10:30:00,44.66,44.66,44.63,44.64,139086.0,38.1032,38.1032,38.0776,38.0862,139086.0
2020-01-08 10:35:00,44.64,44.64,44.6,44.63,259039.0,38.0862,38.0862,38.0521,38.0776,259039.0
2020-01-08 10:40:00,44.63,44.64,44.59,44.6,105637.0,38.0776,38.0862,38.0435,38.0521,105637.0
2020-01-08 10:45:00,44.6,44.61,44.57,44.59,99773.0,38.0521,38.0606,38.0265,38.0435,99773.0
2020-01-08 10:50:00,44.59,44.6,44.57,44.59,59877.0,38.0435,38.0521,38.0265,38.0435,59877.0
2020-01-08 10:55:00,44.59,44.6,44.58,44.58,150742.0,38.0435,38.0521,38.035,38.035,150742.0
2020-01-08 11:00:00,44.59,44.59,44.54,44.57,67616.0,38.0435,38.0435,38.0009,38.0265,67616.0
2020-01-08 11:05:00,44.57,44.59,44.56,44.59,85672.0,38.0265,38.0435,38.0179,38.0435,85672.0
2020-01-08 11:10:00,44.59,44.59,44.57,44.58,79311.0,38.0435,38.0435,38.0265,38.035,79311.0
2020-01-08 11:15:00,44.58,44.59,44.57,44.59,59438.0,38.035,38.0435,38.0265,38.0435,59438.0
2020-01-08 11:20:00,44.58,44.59,44.56,44.57,30339.0,38.035,38.0435,38.0179,38.0265,30339.0
2020-01-08 11:25:00,44.56,44.68,44.52,44.65,422249.0,38.0179,38.1203,37.9838,38.0947,422249.0
2020-01-08 11:30:00,44.65,44.65,44.55,44.63,493277.0,38.0947,38.0947,38.0094,38.0776,493277.0
2020-01-08 11:35:00,44.63,44.76,44.62,44.74,398443.0,38.0776,38.1886,38.0691,38.1715,398443.0
2020-01-08 11:40:00,44.74,44.86,44.73,44.86,165903.0,38.1715,38.2739,38.163,38.2739,165903.0
2020-01-08 11:45:00,44.86,44.87,44.81,44.86,164944.0,38.2739,38.2824,38.2312,38.2739,164944.0
2020-01-08 11:50:00,44.87,44.96,44.86,44.96,124176.0,38.2824,38.3592,38.2739,38.3592,124176.0
2020-01-08 11:55:00,44.97,44.98,44.9,44.91,182476.0,38.3677,38.3763,38.308,38.3165,182476.0
2020-01-08 12:00:00,44.91,44.99,44.91,44.98,512469.0,38.3165,38.3848,38.3165,38.3763,512469.0
2020-01-08 12:05:00,44.98,45.0,44.96,44.99,243336.0,38.3763,38.3933,38.3592,38.3848,243336.0
2020-01-08 12:10:00,45.0,45.01,44.92,44.94,253665.0,38.3933,38.4019,38.3251,38.3421,253665.0
2020-01-08 12:15:00,44.94,44.96,44.93,44.95,108501.0,38.3421,38.3592,38.3336,38.3507,108501.0
2020-01-08 12:20:00,44.95,44.97,44.94,44.97,66474.0,38.3507,38.3677,38.3421,38.3677,66474.0
2020-01-08 12:25:00,44.97,44.99,44.95,44.97,48012.0,38.3677,38.3848,38.3507,38.3677,48012.0
2020-01-08 12:30:00,44.97,44.98,44.95,44.96,49309.0,38.3677,38.3763,38.3507,38.3592,49309.0
2020-01-08 12:35:00,44.97,44.97,44.94,44.95,54154.0,38.3677,38.3677,38.3421,38.3507,54154.0
2020-01-08 12:40:00,44.95,44.96,44.93,44.95,37017.0,38.3507,38.3592,38.3336,38.3507,37017.0
2020-01-08 12:45:00,44.95,44.96,44.93,44.96,26694.0,38.3507,38.3592,38.3336,38.3592,26694.0
2020-01-08 12:50:00,44.96,44.97,44.94,44.97,37605.0,38.3592,38.3677,38.3421,38.3677,37605.0
2020-01-08 12:55:00,44.96,44.99,44.95,44.98,55046.0,38.3592,38.3848,38.3507,38.3763,55046.0
2020-01-08 13:00:00,44.97,45.0,44.97,45.0,77717.0,38.3677,38.3933,38.3677,38.3933,77717.0
2020-01-08 13:05:00,45.0,45.0,44.98,44.98,55710.0,38.3933,38.3933,38.3763,38.3763,55710.0
2020-01-08 13:10:00,44.98,44.99,44.96,44.99,53114.0,38.3763,38.3848,38.3592,38.3848,53114.0
2020-01-08 13:15:00,44.98,44.99,44.97,44.99,33377.0,38.3763,38.3848,38.3677,38.3848,33377.0
2020-01-08 13:20:00,44.99,45.0,44.97,45.0,35894.0,38.3848,38.3933,38.3677,38.3933,35894.0
2020-01-08 13:25:00,45.0,45.01,44.98,45.01,48887.0,38.3933,38.4019,38.3763,38.4019,48887.0
2020-01-08 13:30:00,45.01,45.01,45.0,45.01,35684.0,38.4019,38.4019,38.3933,38.4019,35684.0
2020-01-08 13:35:00,45.01,45.03,45.0,45.02,134508.0,38.4019,38.4189,38.3933,38.4104,134508.0
2020-01-08 13:40:00,45.02,45.02,45.0,45.01,85707.0,38.4104,38.4104,38.3933,38.4019,85707.0
2020-01-08 13:45:00,45.01,45.01,44.99,45.0,32449.0,38.4019,38.4019,38.3848,38.3933,32449.0
2020-01-08 13:50:00,45.0,45.0,44.96,44.97,75961.0,38.3933,38.3933,38.3592,38.3677,75961.0
2020-01-08 13:55:00,44.97,44.98,44.94,44.96,45962.0,38.3677,38.3763,38.3421,38.3592,45962.0
2020-01-08 14:00:00,44.96,44.96,44.95,44.96,56091.0,38.3592,38.3592,38.3507,38.3592,56091.0
2020-01-08 14:05:00,44.96,44.97,44.95,44.96,106911.0,38.3592,38.3677,38.3507,38.3592,106911.0
2020-01-08 14:10:00,44.96,44.97,44.95,44.96,39894.0,38.3592,38.3677,38.3507,38.3592,39894.0
2020-01-08 14:15:00,44.96,44.97,44.94,44.95,84305.0,38.3592,38.3677,38.3421,38.3507,84305.0
2020-01-08 14:20:00,44.95,44.95,44.93,44.95,40997.0,38.3507,38.3507,38.3336,38.3507,40997.0
2020-01-08 14:25:00,44.95,44.95,44.93,44.94,39233.0,38.3507,38.3507,38.3336,38.3421,39233.0
2020-01-08 14:30:00,44.93,44.94,44.92,44.94,68825.0,38.3336,38.3421,38.3251,38.3421,68825.0
2020-01-08 14:35:00,44.94,44.94,44.93,44.94,64443.0,38.3421,38.3421,38.3336,38.3421,64443.0
2020-01-08 14:40:00,44.94,44.94,44.92,44.94,65644.0,38.3421,38.3421,38.3251,38.3421,65644.0
2020-01-08 14:45:00,44.94,44.95,44.93,44.95,231382.0,38.3421,38.3507,38.3336,38.3507,231382.0
2020-01-08 14:50:00,44.94,44.95,44.93,44.93,48810.0,38.3421,38.3507,38.3336,38.3336,48810.0
2020-01-08 14:55:00,44.94,44.94,44.93,44.94,35990.0,38.3421,38.3421,38.3336,38.3421,35990.0
2020-01-08 15:00:00,44.94,44.94,44.93,44.94,34983.0,38.3421,38.3421,38.3336,38.3421,34983.0
2020-01-08 15:05:00,44.94,44.95,44.94,44.95,66729.0,38.3421,38.3507,38.3421,38.3507,66729.0
2020-01-08 15:10:00,44.95,44.95,44.93,44.94,67163.0,38.3507,38.3507,38.3336,38.3421,67163.0
2020-01-08 15:15:00,44.94,44.94,44.92,44.93,74931.0,38.3421,38.3421,38.3251,38.3336,74931.0
2020-01-08 15:20:00,44.93,44.95,44.92,44.95,152585.0,38.3336,38.3507,38.3251,38.3507,152585.0
2020-01-08 15:25:00,44.94,44.95,44.94,44.95,56803.0,38.3421,38.3507,38.3421,38.3507,56803.0
2020-01-08 15:30:00,44.95,44.95,44.92,44.93,137121.0,38.3507,38.3507,38.3251,38.3336,137121.0
2020-01-08 15:35:00,44.93,44.94,44.92,44.94,120381.0,38.3336,38.3421,38.3251,38.3421,120381.0
2020-01-08 15:40:00,44.94,44.94,44.92,44.94,255540.0,38.3421,38.3421,38.3251,38.3421,255540.0
2020-01-08 15:45:00,44.94,44.94,44.86,44.86,712646.0,38.3421,38.3421,38.2739,38.2739,712646.0
2020-01-08 15:50:00,44.87,44.87,44.81,44.82,495668.0,38.2824,38.2824,38.2312,38.2398,495668.0
2020-01-08 15:55:00,44.82,44.82,44.78,44.8,533216.0,38.2398,38.2398,38.2056,38.2227,533216.0
2020-01-09 09:30:00,45.14,45.16,45.1,45.12,283806.0,38.5128,38.5298,38.4786,38.4957,283806.0
2020-01-09 09:35:00,45.11,45.12,45.06,45.1,213702.0,38.4872,38.4957,38.4445,38.4786,213702.0
2020-01-09 09:40:00,45.11,45.11,45.07,45.08,105159.0,38.4872,38.4872,38.4531,38.4616,105159.0
2020-01-09 09:45:00,45.09,45.12,45.07,45.1,141601.0,38.4701,38.4957,38.4531,38.4786,141601.0
2020-01-09 09:50:00,45.11,45.11,45.06,45.08,3407521.0,38.4872,38.4872,38.4445,38.4616,3407521.0
2020-01-09 09:55:00,45.07,45.08,45.04,45.05,219668.0,38.4531,38.4616,38.4275,38.436,219668.0
2020-01-09 10:00:00,45.05,45.06,45.01,45.02,277333.0,38.436,38.4445,38.4019,38.4104,277333.0
2020-01-09 10:05:00,45.02,45.02,45.0,45.01,157594.0,38.4104,38.4104,38.3933,38.4019,157594.0
2020-01-09 10:10:00,45.02,45.03,45.0,45.01,322958.0,38.4104,38.4189,38.3933,38.4019,322958.0
2020-01-09 10:15:00,45.01,45.02,45.0,45.02,49917.0,38.4019,38.4104,38.3933,38.4104,49917.0
2020-01-09 10:20:00,45.02,45.03,45.0,45.01,57355.0,38.4104,38.4189,38.3933,38.4019,57355.0
2020-01-09 10:25:00,45.01,45.04,45.0,45.03,157429.0,38.4019,38.4275,38.3933,38.4189,157429.0
2020-01-09 10:30:00,45.02,45.04,45.02,45.03,41003.0,38.4104,38.4275,38.4104,38.4189,41003.0
2020-01-09 10:35:00,45.03,45.06,45.0,45.06,93617.0,38.4189,38.4445,38.3933,38.4445,93617.0
2020-01-09 10:40:00,45.05,45.06,45.01,45.03,1594105.0,38.436,38.4445,38.4019,38.4189,1594105.0
2020-01-09 10:45:00,45.03,45.03,45.01,45.03,2069427.0,38.4189,38.4189,38.4019,38.4189,2069427.0
2020-01-09 10:50:00,45.03,45.05,45.02,45.02,256043.0,38.4189,38.436,38.4104,38.4104,256043.0
2020-01-09 10:55:00,45.03,45.04,45.02,45.03,193492.0,38.4189,38.4275,38.4104,38.4189,193492.0
2020-01-09 11:00:00,45.04,45.05,45.03,45.04,239891.0,38.4275,38.436,38.4189,38.4275,239891.0
2020-01-09 11:05:00,45.04,45.05,45.02,45.03,181354.0,38.4275,38.436,38.4104,38.4189,181354.0
2020-01-09 11:10:00,45.03,45.04,45.02,45.03,210919.0,38.4189,38.4275,38.4104,38.4189,210919.0
2020-01-09 11:15:00,45.03,45.04,45.02,45.03,138474.0,38.4189,38.4275,38.4104,38.4189,138474.0
2020-01-09 11:20:00,45.03,45.04,45.02,45.03,144230.0,38.4189,38.4275,38.4104,38.4189,144230.0
2020-01-09 11:25:00,45.03,45.03,45.0,45.02,774522.0,38.4189,38.4189,38.3933,38.4104,774522.0
2020-01-09 11:30:00,45.02,45.05,45.01,45.04,232411.0,38.4104,38.436,38.4019,38.4275,232411.0
2020-01-09 11:35:00,45.04,45.06,45.03,45.05,395094.0,38.4275,38.4445,38.4189,38.436,395094.0
2020-01-09 11:40:00,45.06,45.06,45.04,45.05,183982.0,38.4445,38.4445,38.4275,38.436,183982.0
2020-01-09 11:45:00,45.05,45.09,45.04,45.08,181183.0,38.436,38.4701,38.4275,38.4616,181183.0
2020-01-09 11:50:00,45.08,45.1,45.07,45.08,82457.0,38.4616,38.4786,38.4531,38.4616,82457.0
2020-01-09 11:55:00,45.07,45.08,45.05,45.08,103679.0,38.4531,38.4616,38.436,38.4616,103679.0
2020-01-09 12:00:00,45.08,45.08,45.06,45.07,43645.0,38.4616,38.4616,38.4445,38.4531,43645.0
2020-01-09 12:05:00,45.07,45.07,45.05,45.05,70625.0,38.4531,38.4531,38.436,38.436,70625.0
2020-01-09 12:10:00,45.05,45.06,45.03,45.05,50053.0,38.436,38.4445,38.4189,38.436,50053.0
2020-01-09 12:15:00,45.05,45.05,45.03,45.03,17563.0,38.436,38.436,38.4189,38.4189,17563.0
2020-01-09 12:20:00,45.03,45.03,44.99,44.99,67112.0,38.4189,38.4189,38.3848,38.3848,67112.0
2020-01-09 12:25:00,44.99,45.01,44.98,45.01,74350.0,38.3848,38.4019,38.3763,38.4019,74350.0
2020-01-09 12:30:00,45.01,45.01,44.96,44.96,47430.0,38.4019,38.4019,38.3592,38.3592,47430.0
2020-01-09 12:35:00,44.96,44.98,44.95,44.96,40522.0,38.3592,38.3763,38.3507,38.3592,40522.0
2020-01-09 12:40:00,44.95,44.95,44.92,44.93,36670.0,38.3507,38.3507,38.3251,38.3336,36670.0
2020-01-09 12:45:00,44.93,44.95,44.92,44.95,77351.0,38.3336,38.3507,38.3251,38.3507,77351.0
2020-01-09 12:50:00,44.95,44.98,44.95,44.97,163370.0,38.3507,38.3763,38.3507,38.3677,163370.0
2020-01-09 12:55:00,44.97,44.97,44.95,44.97,34419.0,38.3677,38.3677,38.3507,38.3677,34419.0
2020-01-09 13:00:00,44.97,44.99,44.95,44.98,71293.0,38.3677,38.3848,38.3507,38.3763,71293.0
2020-01-09 13:05:00,44.99,45.01,44.98,44.99,29282.0,38.3848,38.4019,38.3763,38.3848,29282.0
2020-01-09 13:10:00,44.98,45.0,44.98,45.0,31619.0,38.3763,38.3933,38.3763,38.3933,31619.0
2020-01-09 13:15:00,44.99,45.0,44.92,44.95,137795.0,38.3848,38.3933,38.3251,38.3507,137795.0
2020-01-09 13:20:00,44.95,44.97,44.93,44.97,53738.0,38.3507,38.3677,38.3336,38.3677,53738.0
2020-01-09 13:25:00,44.96,44.99,44.95,44.99,26816.0,38.3592,38.3848,38.3507,38.3848,26816.0
2020-01-09 13:30:00,44.99,44.99,44.98,44.99,75446.0,38.3848,38.3848,38.3763,38.3848,75446.0
2020-01-09 13:35:00,44.98,44.99,44.96,44.97,31813.0,38.3763,38.3848,38.3592,38.3677,31813.0
2020-01-09 13:40:00,44.97,44.99,44.96,44.99,44933.0,38.3677,38.3848,38.3592,38.3848,44933.0
2020-01-09 13:45:00,44.99,44.99,44.98,44.98,34243.0,38.3848,38.3848,38.3763,38.3763,34243.0
2020-01-09 13:50:00,44.98,45.01,44.98,44.99,105513.0,38.3763,38.4019,38.3763,38.3848,105513.0
2020-01-09 13:55:00,44.99,45.0,44.98,44.99,31998.0,38.3848,38.3933,38.3763,38.3848,31998.0
2020-01-09 14:00:00,44.98,44.99,44.97,44.97,64637.0,38.3763,38.3848,38.3677,38.3677,64637.0
2020-01-09 14:05:00,44.97,44.98,44.96,44.97,32054.0,38.3677,38.3763,38.3592,38.3677,32054.0
2020-01-09 14:10:00,44.97,45.0,44.96,44.98,68152.0,38.3677,38.3933,38.3592,38.3763,68152.0
2020-01-09 14:15:00,44.99,45.0,44.98,44.98,48268.0,38.3848,38.3933,38.3763,38.3763,48268.0
2020-01-09 14:20:00,44.98,44.99,44.97,44.99,104946.0,38.3763,38.3848,38.3677,38.3848,104946.0
2020-01-09 14:25:00,44.99,45.01,44.99,45.0,78089.0,38.3848,38.4019,38.3848,38.3933,78089.0
2020-01-09 14:30:00,45.0,45.02,44.99,45.02,55762.0,38.3933,38.4104,38.3848,38.4104,55762.0
2020-01-09 14:35:00,45.01,45.05,45.01,45.05,82659.0,38.4019,38.436,38.4019,38.436,82659.0
2020-01-09 14:40:00,45.05,45.06,45.04,45.05,80767.0,38.436,38.4445,38.4275,38.436,80767.0
2020-01-09 14:45:00,45.05,45.05,45.02,45.04,61629.0,38.436,38.436,38.4104,38.4275,61629.0
2020-01-09 14:50:00,45.04,45.04,45.01,45.02,41159.0,38.4275,38.4275,38.4019,38.4104,41159.0
2020-01-09 14:55:00,45.02,45.03,45.01,45.03,77759.0,38.4104,38.4189,38.4019,38.4189,77759.0
2020-01-09 15:00:00,45.03,45.03,45.01,45.03,69269.0,38.4189,38.4189,38.4019,38.4189,69269.0
2020-01-09 15:05:00,45.03,45.03,45.02,45.02,31436.0,38.4189,38.4189,38.4104,38.4104,31436.0
2020-01-09 15:10:00,45.03,45.03,45.01,45.03,98130.0,38.4189,38.4189,38.4019,38.4189,98130.0
2020-01-09 15:15:00,45.03,45.04,45.02,45.02,67526.0,38.4189,38.4275,38.4104,38.4104,67526.0
2020-01-09 15:20:00,45.03,45.04,45.01,45.01,55250.0,38.4189,38.4275,38.4019,38.4019,55250.0
2020-01-09 15:25:00,45.01,45.03,45.0,45.03,57400.0,38.4019,38.4189,38.3933,38.4189,57400.0
2020-01-09 15:30:00,45.03,45.03,45.02,45.02,66035.0,38.4189,38.4189,38.4104,38.4104,66035.0
2020-01-09 15:35:00,45.02,45.02,45.01,45.02,98921.0,38.4104,38.4104,38.4019,38.4104,98921.0
2020-01-09 15:40:00,45.02,45.02,45.01,45.02,65546.0,38.4104,38.4104,38.4019,38.4104,65546.0
2020-01-09 15:45:00,45.02,45.03,45.01,45.01,262904.0,38.4104,38.4189,38.4019,38.4019,262904.0
2020-01-09 15:50:00,45.02,45.02,44.99,45.01,625440.0,38.4104,38.4104,38.3848,38.4019,625440.0
2020-01-09 15:55:00,45.01,45.05,45.01,45.03,447003.0,38.4019,38.436,38.4019,38.4189,447003.0
2020-01-10 09:30:00,45.32,45.32,45.21,45.22,249920.0,38.6663,38.6663,38.5725,38.581,249920.0
2020-01-10 09:35:00,45.22,45.24,45.2,45.21,129048.0,38.581,38.5981,38.564,38.5725,129048.0
2020-01-10 09:40:00,45.21,45.26,45.2,45.25,96836.0,38.5725,38.6152,38.564,38.6066,96836.0
2020-01-10 09:45:00,45.25,45.27,45.22,45.27,80804.0,38.6066,38.6237,38.581,38.6237,80804.0
2020-01-10 09:50:00,45.27,45.3,45.27,45.28,108878.0,38.6237,38.6493,38.6237,38.6322,108878.0
2020-01-10 09:55:00,45.28,45.32,45.27,45.32,46641.0,38.6322,38.6663,38.6237,38.6663,46641.0
2020-01-10 10:00:00,45.32,45.35,45.31,45.33,106383.0,38.6663,38.6919,38.6578,38.6749,106383.0
2020-01-10 10:05:00,45.34,45.37,45.34,45.36,141998.0,38.6834,38.709,38.6834,38.7005,141998.0
2020-01-10 10:10:00,45.36,45.36,45.32,45.34,172186.0,38.7005,38.7005,38.6663,38.6834,172186.0
2020-01-10 10:15:00,45.34,45.38,45.34,45.37,116084.0,38.6834,38.7175,38.6834,38.709,116084.0
2020-01-10 10:20:00,45.37,45.4,45.37,45.4,58527.0,38.709,38.7346,38.709,38.7346,58527.0
2020-01-10 10:25:00,45.4,45.42,45.38,45.42,126542.0,38.7346,38.7517,38.7175,38.7517,126542.0
2020-01-10 10:30:00,45.42,45.42,45.39,45.4,45024.0,38.7517,38.7517,38.7261,38.7346,45024.0
2020-01-10 10:35:00,45.4,45.42,45.39,45.41,54508.0,38.7346,38.7517,38.7261,38.7431,54508.0
2020-01-10 10:40:00,45.41,45.42,45.4,45.41,55735.0,38.7431,38.7517,38.7346,38.7431,55735.0
2020-01-10 10:45:00,45.42,45.43,45.39,45.39,60390.0,38.7517,38.7602,38.7261,38.7261,60390.0
2020-01-10 10:50:00,45.39,45.4,45.37,45.39,112623.0,38.7261,38.7346,38.709,38.7261,112623.0
2020-01-10 10:55:00,45.39,45.41,45.38,45.41,160519.0,38.7261,38.7431,38.7175,38.7431,160519.0
2020-01-10 11:00:00,45.4,45.41,45.38,45.4,98264.0,38.7346,38.7431,38.7175,38.7346,98264.0
2020-01-10 11:05:00,45.39,45.4,45.37,45.4,60371.0,38.7261,38.7346,38.709,38.7346,60371.0
2020-01-10 11:10:00,45.4,45.42,45.39,45.4,1293245.0,38.7346,38.7517,38.7261,38.7346,1293245.0
2020-01-10 11:15:00,45.4,45.4,45.37,45.38,293357.0,38.7346,38.7346,38.709,38.7175,293357.0
2020-01-10 11:20:00,45.38,45.4,45.34,45.36,466189.0,38.7175,38.7346,38.6834,38.7005,466189.0
2020-01-10 11:25:00,45.36,45.36,45.29,45.29,632674.0,38.7005,38.7005,38.6408,38.6408,632674.0
2020-01-10 11:30:00,45.29,45.31,45.26,45.3,731495.0,38.6408,38.6578,38.6152,38.6493,731495.0
2020-01-10 11:35:00,45.3,45.32,45.3,45.32,158787.0,38.6493,38.6663,38.6493,38.6663,158787.0
2020-01-10 11:40:00,45.32,45.32,45.28,45.3,446476.0,38.6663,38.6663,38.6322,38.6493,446476.0
2020-01-10 11:45:00,45.3,45.31,45.25,45.26,119436.0,38.6493,38.6578,38.6066,38.6152,119436.0
2020-01-10 11:50:00,45.26,45.32,45.26,45.29,931160.0,38.6152,38.6663,38.6152,38.6408,931160.0
2020-01-10 11:55:00,45.29,45.31,45.28,45.28,325500.0,38.6408,38.6578,38.6322,38.6322,325500.0
2020-01-10 12:00:00,45.28,45.29,45.26,45.29,600771.0,38.6322,38.6408,38.6152,38.6408,600771.0
2020-01-10 12:05:00,45.29,45.3,45.23,45.24,195402.0,38.6408,38.6493,38.5896,38.5981,195402.0
2020-01-10 12:10:00,45.23,45.27,45.22,45.27,143369.0,38.5896,38.6237,38.581,38.6237,143369.0
2020-01-10 12:15:00,45.27,45.28,45.25,45.27,145629.0,38.6237,38.6322,38.6066,38.6237,145629.0
2020-01-10 12:20:00,45.27,45.28,45.25,45.26,102016.0,38.6237,38.6322,38.6066,38.6152,102016.0
2020-01-10 12:25:00,45.26,45.3,45.25,45.3,110042.0,38.6152,38.6493,38.6066,38.6493,110042.0
2020-01-10 12:30:00,45.3,45.3,45.29,45.3,57880.0,38.6493,38.6493,38.6408,38.6493,57880.0
2020-01-10 12:35:00,45.3,45.31,45.29,45.31,97683.0,38.6493,38.6578,38.6408,38.6578,97683.0
2020-01-10 12:40:00,45.31,45.31,45.3,45.31,18838.0,38.6578,38.6578,38.6493,38.6578,18838.0
2020-01-10 12:45:00,45.31,45.32,45.3,45.32,70192.0,38.6578,38.6663,38.6493,38.6663,70192.0
2020-01-10 12:50:00,45.31,45.33,45.31,45.32,127082.0,38.6578,38.6749,38.6578,38.6663,127082.0
2020-01-10 12:55:00,45.32,45.33,45.31,45.31,195708.0,38.6663,38.6749,38.6578,38.6578,195708.0
2020-01-10 13:00:00,45.32,45.33,45.31,45.33,60203.0,38.6663,38.6749,38.6578,38.6749,60203.0
2020-01-10 13:05:00,45.34,45.35,45.32,45.34,72573.0,38.6834,38.6919,38.6663,38.6834,72573.0
2020-01-10 13:10:00,45.35,45.36,45.34,45.36,83708.0,38.6919,38.7005,38.6834,38.7005,83708.0
2020-01-10 13:15:00,45.36,45.37,45.35,45.37,109049.0,38.7005,38.709,38.6919,38.709,109049.0
2020-01-10 13:20:00,45.37,45.38,45.36,45.37,30753.0,38.709,38.7175,38.7005,38.709,30753.0
2020-01-10 13:25:00,45.38,45.39,45.36,45.37,116401.0,38.7175,38.7261,38.7005,38.709,116401.0
2020-01-10 13:30:00,45.38,45.38,45.37,45.38,33567.0,38.7175,38.7175,38.709,38.7175,33567.0
2020-01-10 13:35:00,45.38,45.38,45.37,45.37,67040.0,38.7175,38.7175,38.709,38.709,67040.0
2020-01-10 13:40:00,45.38,45.39,45.36,45.39,80964.0,38.7175,38.7261,38.7005,38.7261,80964.0
2020-01-10 13:45:00,45.39,45.39,45.38,45.39,23632.0,38.7261,38.7261,38.7175,38.7261,23632.0
2020-01-10 13:50:00,45.39,45.4,45.39,45.4,53062.0,38.7261,38.7346,38.7261,38.7346,53062.0
2020-01-10 13:55:00,45.4,45.4,45.39,45.39,32788.0,38.7346,38.7346,38.7261,38.7261,32788.0
2020-01-10 14:00:00,45.39,45.39,45.35,45.35,70795.0,38.7261,38.7261,38.6919,38.6919,70795.0
2020-01-10 14:05:00,45.35,45.36,45.34,45.35,33335.0,38.6919,38.7005,38.6834,38.6919,33335.0
2020-01-10 14:10:00,45.34,45.35,45.32,45.32,162029.0,38.6834,38.6919,38.6663,38.6663,162029.0
2020-01-10 14:15:00,45.32,45.34,45.31,45.33,61736.0,38.6663,38.6834,38.6578,38.6749,61736.0
2020-01-10 14:20:00,45.34,45.34,45.33,45.34,156186.0,38.6834,38.6834,38.6749,38.6834,156186.0
2020-01-10 14:25:00,45.34,45.34,45.32,45.33,66172.0,38.6834,38.6834,38.6663,38.6749,66172.0
2020-01-10 14:30:00,45.33,45.33,45.3,45.3,76221.0,38.6749,38.6749,38.6493,38.6493,76221.0
2020-01-10 14:35:00,45.3,45.31,45.29,45.3,31484.0,38.6493,38.6578,38.6408,38.6493,31484.0
2020-01-10 14:40:00,45.3,45.3,45.29,45.29,35565.0,38.6493,38.6493,38.6408,38.6408,35565.0
2020-01-10 14:45:00,45.3,45.3,45.27,45.29,113228.0,38.6493,38.6493,38.6237,38.6408,113228.0
2020-01-10 14:50:00,45.29,45.29,45.27,45.28,66224.0,38.6408,38.6408,38.6237,38.6322,66224.0
2020-01-10 14:55:00,45.28,45.3,45.27,45.3,85685.0,38.6322,38.6493,38.6237,38.6493,85685.0
2020-01-10 15:00:00,45.3,45.3,45.26,45.27,61200.0,38.6493,38.6493,38.6152,38.6237,61200.0
2020-01-10 15:05:00,45.28,45.28,45.25,45.26,56723.0,38.6322,38.6322,38.6066,38.6152,56723.0
2020-01-10 15:10:00,45.26,45.28,45.25,45.26,1381524.0,38.6152,38.6322,38.6066,38.6152,1381524.0
2020-01-10 15:15:00,45.26,45.28,45.25,45.25,645208.0,38.6152,38.6322,38.6066,38.6066,645208.0
2020-01-10 15:20:00,45.25,45.26,45.24,45.26,122836.0,38.6066,38.6152,38.5981,38.6152,122836.0
2020-01-10 15:25:00,45.26,45.27,45.24,45.26,101911.0,38.6152,38.6237,38.5981,38.6152,101911.0
2020-01-10 15:30:00,45.26,45.26,45.23,45.23,131966.0,38.6152,38.6152,38.5896,38.5896,131966.0
2020-01-10 15:35:00,45.23,45.25,45.23,45.23,160582.0,38.5896,38.6066,38.5896,38.5896,160582.0
2020-01-10 15:40:00,45.24,45.25,45.2,45.25,232462.0,38.5981,38.6066,38.564,38.6066,232462.0
2020-01-10 15:45:00,45.24,45.26,45.21,45.21,159951.0,38.5981,38.6152,38.5725,38.5725,159951.0
2020-01-10 15:50:00,45.2,45.25,45.2,45.24,113813.0,38.564,38.6066,38.564,38.5981,113813.0
2020-01-10 15:55:00,45.23,45.26,45.23,45.25,204388.0,38.5896,38.6152,38.5896,38.6066,204388.0
2020-01-13 09:30:00,45.51,45.58,45.49,45.51,273837.0,38.8285,38.8882,38.8114,38.8285,273837.0
2020-01-13 09:35:00,45.5,45.55,45.49,45.51,57772.0,38.8199,38.8626,38.8114,38.8285,57772.0
2020-01-13 09:40:00,45.51,45.52,45.45,45.51,245269.0,38.8285,38.837,38.7773,38.8285,245269.0
2020-01-13 09:45:00,45.51,45.54,45.49,45.53,53758.0,38.8285,38.854,38.8114,38.8455,53758.0
2020-01-13 09:50:00,45.54,45.55,45.52,45.55,63213.0,38.854,38.8626,38.837,38.8626,63213.0
2020-01-13 09:55:00,45.54,45.59,45.54,45.59,119458.0,38.854,38.8967,38.854,38.8967,119458.0
2020-01-13 10:00:00,45.59,45.61,45.58,45.6,162829.0,38.8967,38.9138,38.8882,38.9052,162829.0
2020-01-13 10:05:00,45.6,45.6,45.57,45.59,53086.0,38.9052,38.9052,38.8796,38.8967,53086.0
2020-01-13 10:10:00,45.59,45.6,45.57,45.57,79069.0,38.8967,38.9052,38.8796,38.8796,79069.0
2020-01-13 10:15:00,45.57,45.59,45.57,45.57,35423.0,38.8796,38.8967,38.8796,38.8796,35423.0
2020-01-13 10:20:00,45.57,45.61,45.55,45.61,62518.0,38.8796,38.9138,38.8626,38.9138,62518.0
2020-01-13 10:25:00,45.6,45.62,45.6,45.61,39837.0,38.9052,38.9223,38.9052,38.9138,39837.0
2020-01-13 10:30:00,45.62,45.63,45.58,45.59,71016.0,38.9223,38.9308,38.8882,38.8967,71016.0
2020-01-13 10:35:00,45.59,45.61,45.58,45.6,48796.0,38.8967,38.9138,38.8882,38.9052,48796.0
2020-01-13 10:40:00,45.59,45.62,45.59,45.61,71611.0,38.8967,38.9223,38.8967,38.9138,71611.0
2020-01-13 10:45:00,45.61,45.64,45.6,45.63,107704.0,38.9138,38.9394,38.9052,38.9308,107704.0
2020-01-13 10:50:00,45.63,45.65,45.63,45.65,84912.0,38.9308,38.9479,38.9308,38.9479,84912.0
2020-01-13 10:55:00,45.65,45.65,45.63,45.65,89392.0,38.9479,38.9479,38.9308,38.9479,89392.0
2020-01-13 11:00:00,45.66,45.66,45.63,45.66,140549.0,38.9564,38.9564,38.9308,38.9564,140549.0
2020-01-13 11:05:00,45.66,45.67,45.65,45.66,64299.0,38.9564,38.965,38.9479,38.9564,64299.0
2020-01-13 11:10:00,45.66,45.67,45.65,45.66,136422.0,38.9564,38.965,38.9479,38.9564,136422.0
2020-01-13 11:15:00,45.67,45.68,45.66,45.67,137790.0,38.965,38.9735,38.9564,38.965,137790.0
2020-01-13 11:20:00,45.67,45.69,45.66,45.68,90069.0,38.965,38.982,38.9564,38.9735,90069.0
2020-01-13 11:25:00,45.69,45.71,45.65,45.7,412647.0,38.982,38.9991,38.9479,38.9906,412647.0
2020-01-13 11:30:00,45.7,45.74,45.69,45.71,86506.0,38.9906,39.0247,38.982,38.9991,86506.0
2020-01-13 11:35:00,45.72,45.73,45.7,45.73,116097.0,39.0076,39.0162,38.9906,39.0162,116097.0
2020-01-13 11:40:00,45.72,45.74,45.72,45.73,66460.0,39.0076,39.0247,39.0076,39.0162,66460.0
2020-01-13 11:45:00,45.74,45.75,45.73,45.75,61365.0,39.0247,39.0332,39.0162,39.0332,61365.0
2020-01-13 11:50:00,45.74,45.75,45.72,45.73,51828.0,39.0247,39.0332,39.0076,39.0162,51828.0
2020-01-13 11:55:00,45.72,45.75,45.72,45.75,123830.0,39.0076,39.0332,39.0076,39.0332,123830.0
2020-01-13 12:00:00,45.75,45.77,45.74,45.76,124693.0,39.0332,39.0503,39.0247,39.0417,124693.0
2020-01-13 12:05:00,45.76,45.76,45.73,45.73,54999.0,39.0417,39.0417,39.0162,39.0162,54999.0
2020-01-13 12:10:00,45.74,45.79,45.74,45.78,458781.0,39.0247,39.0673,39.0247,39.0588,458781.0
2020-01-13 12:15:00,45.77,45.79,45.77,45.79,64826.0,39.0503,39.0673,39.0503,39.0673,64826.0
2020-01-13 12:20:00,45.78,45.8,45.78,45.8,79984.0,39.0588,39.0759,39.0588,39.0759,79984.0
2020-01-13 12:25:00,45.8,45.8,45.78,45.79,122384.0,39.0759,39.0759,39.0588,39.0673,122384.0
2020-01-13 12:30:00,45.79,45.81,45.78,45.79,119283.0,39.0673,39.0844,39.0588,39.0673,119283.0
2020-01-13 12:35:00,45.79,45.8,45.78,45.79,135569.0,39.0673,39.0759,39.0588,39.0673,135569.0
2020-01-13 12:40:00,45.8,45.81,45.79,45.8,46247.0,39.0759,39.0844,39.0673,39.0759,46247.0
2020-01-13 12:45:00,45.8,45.81,45.8,45.8,17935.0,39.0759,39.0844,39.0759,39.0759,17935.0
2020-01-13 12:50:00,45.8,45.83,45.8,45.83,104067.0,39.0759,39.1015,39.0759,39.1015,104067.0
2020-01-13 12:55:00,45.83,45.84,45.82,45.84,74508.0,39.1015,39.11,39.0929,39.11,74508.0
2020-01-13 13:00:00,45.84,45.85,45.83,45.85,62785.0,39.11,39.1185,39.1015,39.1185,62785.0
2020-01-13 13:05:00,45.84,45.85,45.84,45.84,36799.0,39.11,39.1185,39.11,39.11,36799.0
2020-01-13 13:10:00,45.84,45.86,45.84,45.86,55379.0,39.11,39.1271,39.11,39.1271,55379.0
2020-01-13 13:15:00,45.85,45.87,45.85,45.86,123617.0,39.1185,39.1356,39.1185,39.1271,123617.0
2020-01-13 13:20:00,45.87,45.87,45.85,45.86,153261.0,39.1356,39.1356,39.1185,39.1271,153261.0
2020-01-13 13:25:00,45.86,45.87,45.85,45.87,149701.0,39.1271,39.1356,39.1185,39.1356,149701.0
2020-01-13 13:30:00,45.86,45.87,45.83,45.84,145406.0,39.1271,39.1356,39.1015,39.11,145406.0
2020-01-13 13:35:00,45.84,45.84,45.82,45.82,37981.0,39.11,39.11,39.0929,39.0929,37981.0
2020-01-13 13:40:00,45.82,45.83,45.82,45.82,52520.0,39.0929,39.1015,39.0929,39.0929,52520.0
2020-01-13 13:45:00,45.83,45.84,45.82,45.84,202573.0,39.1015,39.11,39.0929,39.11,202573.0
2020-01-13 13:50:00,45.84,45.86,45.83,45.84,111642.0,39.11,39.1271,39.1015,39.11,111642.0
2020-01-13 13:55:00,45.83,45.86,45.83,45.84,48287.0,39.1015,39.1271,39.1015,39.11,48287.0
2020-01-13 14:00:00,45.85,45.85,45.83,45.84,37002.0,39.1185,39.1185,39.1015,39.11,37002.0
2020-01-13 14:05:00,45.85,45.88,45.84,45.87,257213.0,39.1185,39.1441,39.11,39.1356,257213.0
2020-01-13 14:10:00,45.87,45.88,45.86,45.87,51183.0,39.1356,39.1441,39.1271,39.1356,51183.0
2020-01-13 14:15:00,45.88,45.88,45.86,45.87,96507.0,39.1441,39.1441,39.1271,39.1356,96507.0
2020-01-13 14:20:00,45.88,45.9,45.87,45.9,73807.0,39.1441,39.1612,39.1356,39.1612,73807.0
2020-01-13 14:25:00,45.9,45.91,45.88,45.89,94395.0,39.1612,39.1697,39.1441,39.1527,94395.0
2020-01-13 14:30:00,45.89,45.89,45.87,45.89,50869.0,39.1527,39.1527,39.1356,39.1527,50869.0
2020-01-13 14:35:00,45.88,45.89,45.88,45.89,76719.0,39.1441,39.1527,39.1441,39.1527,76719.0
2020-01-13 14:40:00,45.89,45.89,45.87,45.88,150946.0,39.1527,39.1527,39.1356,39.1441,150946.0
2020-01-13 14:45:00,45.88,45.88,45.85,45.87,81933.0,39.1441,39.1441,39.1185,39.1356,81933.0
2020-01-13 14:50:00,45.86,45.89,45.86,45.88,46656.0,39.1271,39.1527,39.1271,39.1441,46656.0
2020-01-13 14:55:00,45.89,45.89,45.87,45.87,38208.0,39.1527,39.1527,39.1356,39.1356,38208.0
2020-01-13 15:00:00,45.87,45.89,45.86,45.89,64612.0,39.1356,39.1527,39.1271,39.1527,64612.0
2020-01-13 15:05:00,45.88,45.89,45.87,45.88,79804.0,39.1441,39.1527,39.1356,39.1441,79804.0
2020-01-13 15:10:00,45.88,45.88,45.87,45.88,132123.0,39.1441,39.1441,39.1356,39.1441,132123.0
2020-01-13 15:15:00,45.88,45.88,45.86,45.87,49862.0,39.1441,39.1441,39.1271,39.1356,49862.0
2020-01-13 15:20:00,45.87,45.87,45.85,45.86,161827.0,39.1356,39.1356,39.1185,39.1271,161827.0
2020-01-13 15:25:00,45.87,45.87,45.85,45.86,73826.0,39.1356,39.1356,39.1185,39.1271,73826.0
2020-01-13 15:30:00,45.86,45.87,45.85,45.87,155898.0,39.1271,39.1356,39.1185,39.1356,155898.0
2020-01-13 15:35:00,45.87,45.88,45.86,45.87,79324.0,39.1356,39.1441,39.1271,39.1356,79324.0
2020-01-13 15:40:00,45.87,45.88,45.86,45.87,133541.0,39.1356,39.1441,39.1271,39.1356,133541.0
2020-01-13 15:45:00,45.87,45.88,45.86,45.87,218013.0,39.1356,39.1441,39.1271,39.1356,218013.0
2020-01-13 15:50:00,45.87,45.9,45.87,45.89,377432.0,39.1356,39.1612,39.1356,39.1527,377432.0
2020-01-13 15:55:00,45.9,45.92,45.89,45.92,207985.0,39.1612,39.1783,39.1527,39.1783,207985.0
2020-01-14 09:30:00,45.62,45.68,45.62,45.65,361587.0,38.9223,38.9735,38.9223,38.9479,361587.0
2020-01-14 09:35:00,45.66,45.67,45.62,45.65,217859.0,38.9564,38.965,38.9223,38.9479,217859.0
2020-01-14 09:40:00,45.65,45.65,45.57,45.6,128053.0,38.9479,38.9479,38.8796,38.9052,128053.0
2020-01-14 09:45:00,45.59,45.62,45.59,45.6,72016.0,38.8967,38.9223,38.8967,38.9052,72016.0
2020-01-14 09:50:00,45.6,45.61,45.56,45.59,84634.0,38.9052,38.9138,38.8711,38.8967,84634.0
2020-01-14 09:55:00,45.59,45.59,45.54,45.55,116812.0,38.8967,38.8967,38.854,38.8626,116812.0
2020-01-14 10:00:00,45.55,45.59,45.53,45.58,279615.0,38.8626,38.8967,38.8455,38.8882,279615.0
2020-01-14 10:05:00,45.58,45.58,45.55,45.57,125491.0,38.8882,38.8882,38.8626,38.8796,125491.0
2020-01-14 10:10:00,45.57,45.59,45.56,45.59,153100.0,38.8796,38.8967,38.8711,38.8967,153100.0
2020-01-14 10:15:00,45.59,45.6,45.57,45.59,145289.0,38.8967,38.9052,38.8796,38.8967,145289.0
2020-01-14 10:20:00,45.59,45.59,45.56,45.57,124651.0,38.8967,38.8967,38.8711,38.8796,124651.0
2020-01-14 10:25:00,45.57,45.6,45.56,45.59,62616.0,38.8796,38.9052,38.8711,38.8967,62616.0
2020-01-14 10:30:00,45.59,45.63,45.58,45.62,76698.0,38.8967,38.9308,38.8882,38.9223,76698.0
2020-01-14 10:35:00,45.62,45.63,45.6,45.61,114042.0,38.9223,38.9308,38.9052,38.9138,114042.0
2020-01-14 10:40:00,45.62,45.62,45.6,45.61,51325.0,38.9223,38.9223,38.9052,38.9138,51325.0
2020-01-14 10:45:00,45.61,45.61,45.57,45.57,117770.0,38.9138,38.9138,38.8796,38.8796,117770.0
2020-01-14 10:50:00,45.57,45.57,45.55,45.57,174917.0,38.8796,38.8796,38.8626,38.8796,174917.0
2020-01-14 10:55:00,45.57,45.59,45.55,45.59,83110.0,38.8796,38.8967,38.8626,38.8967,83110.0
2020-01-14 11:00:00,45.59,45.6,45.58,45.59,147745.0,38.8967,38.9052,38.8882,38.8967,147745.0
2020-01-14 11:05:00,45.59,45.62,45.58,45.61,81648.0,38.8967,38.9223,38.8882,38.9138,81648.0
2020-01-14 11:10:00,45.61,45.61,45.59,45.61,58233.0,38.9138,38.9138,38.8967,38.9138,58233.0
2020-01-14 11:15:00,45.6,45.61,45.58,45.6,90983.0,38.9052,38.9138,38.8882,38.9052,90983.0
2020-01-14 11:20:00,45.59,45.6,45.57,45.57,74588.0,38.8967,38.9052,38.8796,38.8796,74588.0
2020-01-14 11:25:00,45.58,45.59,45.56,45.56,74999.0,38.8882,38.8967,38.8711,38.8711,74999.0
2020-01-14 11:30:00,45.56,45.57,45.55,45.56,72826.0,38.8711,38.8796,38.8626,38.8711,72826.0
2020-01-14 11:35:00,45.56,45.57,45.55,45.56,80096.0,38.8711,38.8796,38.8626,38.8711,80096.0
2020-01-14 11:40:00,45.56,45.57,45.55,45.56,52544.0,38.8711,38.8796,38.8626,38.8711,52544.0
2020-01-14 11:45:00,45.56,45.57,45.56,45.57,165099.0,38.8711,38.8796,38.8711,38.8796,165099.0
2020-01-14 11:50:00,45.57,45.58,45.56,45.58,121489.0,38.8796,38.8882,38.8711,38.8882,121489.0
2020-01-14 11:55:00,45.58,45.59,45.57,45.58,320927.0,38.8882,38.8967,38.8796,38.8882,320927.0
2020-01-14 12:00:00,45.58,45.59,45.57,45.57,116886.0,38.8882,38.8967,38.8796,38.8796,116886.0
2020-01-14 12:05:00,45.58,45.58,45.56,45.57,75126.0,38.8882,38.8882,38.8711,38.8796,75126.0
2020-01-14 12:10:00,45.57,45.59,45.56,45.59,92250.0,38.8796,38.8967,38.8711,38.8967,92250.0
2020-01-14 12:15:00,45.59,45.6,45.58,45.59,126195.0,38.8967,38.9052,38.8882,38.8967,126195.0
2020-01-14 12:20:00,45.6,45.6,45.59,45.59,38106.0,38.9052,38.9052,38.8967,38.8967,38106.0
2020-01-14 12:25:00,45.6,45.6,45.59,45.6,42604.0,38.9052,38.9052,38.8967,38.9052,42604.0
2020-01-14 12:30:00,45.6,45.62,45.6,45.61,59345.0,38.9052,38.9223,38.9052,38.9138,59345.0
2020-01-14 12:35:00,45.61,45.66,45.61,45.66,214633.0,38.9138,38.9564,38.9138,38.9564,214633.0
2020-01-14 12:40:00,45.66,45.66,45.64,45.66,73840.0,38.9564,38.9564,38.9394,38.9564,73840.0
2020-01-14 12:45:00,45.65,45.66,45.64,45.66,81289.0,38.9479,38.9564,38.9394,38.9564,81289.0
2020-01-14 12:50:00,45.65,45.66,45.65,45.66,29874.0,38.9479,38.9564,38.9479,38.9564,29874.0
2020-01-14 12:55:00,45.66,45.66,45.63,45.63,141939.0,38.9564,38.9564,38.9308,38.9308,141939.0
2020-01-14 13:00:00,45.64,45.66,45.63,45.65,47237.0,38.9394,38.9564,38.9308,38.9479,47237.0
2020-01-14 13:05:00,45.66,45.66,45.64,45.65,63186.0,38.9564,38.9564,38.9394,38.9479,63186.0
2020-01-14 13:10:00,45.65,45.65,45.63,45.63,158436.0,38.9479,38.9479,38.9308,38.9308,158436.0
2020-01-14 13:15:00,45.64,45.65,45.63,45.65,45443.0,38.9394,38.9479,38.9308,38.9479,45443.0
2020-01-14 13:20:00,45.65,45.65,45.64,45.65,35273.0,38.9479,38.9479,38.9394,38.9479,35273.0
2020-01-14 13:25:00,45.64,45.67,45.64,45.67,38512.0,38.9394,38.965,38.9394,38.965,38512.0
2020-01-14 13:30:00,45.66,45.67,45.65,45.66,94652.0,38.9564,38.965,38.9479,38.9564,94652.0
2020-01-14 13:35:00,45.66,45.67,45.53,45.64,1053001.0,38.9564,38.965,38.8455,38.9394,1053001.0
2020-01-14 13:40:00,45.64,45.67,45.49,45.55,571203.0,38.9394,38.965,38.8114,38.8626,571203.0
2020-01-14 13:45:00,45.54,45.59,45.52,45.57,378628.0,38.854,38.8967,38.837,38.8796,378628.0
2020-01-14 13:50:00,45.57,45.59,45.56,45.58,142947.0,38.8796,38.8967,38.8711,38.8882,142947.0
2020-01-14 13:55:00,45.58,45.59,45.54,45.54,70051.0,38.8882,38.8967,38.854,38.854,70051.0
2020-01-14 14:00:00,45.54,45.56,45.5,45.52,135467.0,38.854,38.8711,38.8199,38.837,135467.0
2020-01-14 14:05:00,45.52,45.56,45.5,45.53,219107.0,38.837,38.8711,38.8199,38.8455,219107.0
2020-01-14 14:10:00,45.53,45.54,45.46,45.48,151569.0,38.8455,38.854,38.7858,38.8029,151569.0
2020-01-14 14:15:00,45.48,45.51,45.47,45.5,122794.0,38.8029,38.8285,38.7943,38.8199,122794.0
2020-01-14 14:20:00,45.51,45.54,45.48,45.53,179561.0,38.8285,38.854,38.8029,38.8455,179561.0
2020-01-14 14:25:00,45.54,45.59,45.53,45.59,243053.0,38.854,38.8967,38.8455,38.8967,243053.0
2020-01-14 14:30:00,45.59,45.62,45.57,45.61,77851.0,38.8967,38.9223,38.8796,38.9138,77851.0
2020-01-14 14:35:00,45.62,45.63,45.6,45.63,106331.0,38.9223,38.9308,38.9052,38.9308,106331.0
2020-01-14 14:40:00,45.63,45.66,45.62,45.65,154031.0,38.9308,38.9564,38.9223,38.9479,154031.0
2020-01-14 14:45:00,45.65,45.67,45.64,45.65,159988.0,38.9479,38.965,38.9394,38.9479,159988.0
2020-01-14 14:50:00,45.66,45.67,45.64,45.65,98317.0,38.9564,38.965,38.9394,38.9479,98317.0
2020-01-14 14:55:00,45.65,45.67,45.63,45.65,64450.0,38.9479,38.965,38.9308,38.9479,64450.0
2020-01-14 15:00:00,45.65,45.67,45.64,45.65,97503.0,38.9479,38.965,38.9394,38.9479,97503.0
2020-01-14 15:05:00,45.64,45.66,45.63,45.65,101099.0,38.9394,38.9564,38.9308,38.9479,101099.0
2020-01-14 15:10:00,45.65,45.66,45.62,45.62,70856.0,38.9479,38.9564,38.9223,38.9223,70856.0
2020-01-14 15:15:00,45.63,45.64,45.62,45.64,137227.0,38.9308,38.9394,38.9223,38.9394,137227.0
2020-01-14 15:20:00,45.64,45.65,45.63,45.65,54134.0,38.9394,38.9479,38.9308,38.9479,54134.0
2020-01-14 15:25:00,45.64,45.65,45.6,45.61,143653.0,38.9394,38.9479,38.9052,38.9138,143653.0
2020-01-14 15:30:00,45.61,45.65,45.6,45.64,133509.0,38.9138,38.9479,38.9052,38.9394,133509.0
2020-01-14 15:35:00,45.65,45.66,45.64,45.65,89441.0,38.9479,38.9564,38.9394,38.9479,89441.0
2020-01-14 15:40:00,45.65,45.67,45.64,45.67,126275.0,38.9479,38.965,38.9394,38.965,126275.0
2020-01-14 15:45:00,45.66,45.67,45.62,45.64,232440.0,38.9564,38.965,38.9223,38.9394,232440.0
2020-01-14 15:50:00,45.64,45.65,45.6,45.61,210418.0,38.9394,38.9479,38.9052,38.9138,210418.0
2020-01-14 15:55:00,45.62,45.67,45.61,45.66,420083.0,38.9223,38.965,38.9138,38.9564,420083.0
2020-01-15 09:30:00,45.54,45.59,45.51,45.54,285784.0,38.854,38.8967,38.8285,38.854,285784.0
2020-01-15 09:35:00,45.54,45.58,45.53,45.56,1039282.0,38.854,38.8882,38.8455,38.8711,1039282.0
2020-01-15 09:40:00,45.56,45.58,45.51,45.51,51784.0,38.8711,38.8882,38.8285,38.8285,51784.0
2020-01-15 09:45:00,45.51,45.53,45.49,45.51,148115.0,38.8285,38.8455,38.8114,38.8285,148115.0
2020-01-15 09:50:00,45.51,45.53,45.49,45.52,63555.0,38.8285,38.8455,38.8114,38.837,63555.0
2020-01-15 09:55:00,45.52,45.54,45.51,45.54,27023.0,38.837,38.854,38.8285,38.854,27023.0
2020-01-15 10:00:00,45.53,45.54,45.5,45.51,124383.0,38.8455,38.854,38.8199,38.8285,124383.0
2020-01-15 10:05:00,45.51,45.52,45.5,45.52,52848.0,38.8285,38.837,38.8199,38.837,52848.0
2020-01-15 10:10:00,45.52,45.53,45.48,45.48,138254.0,38.837,38.8455,38.8029,38.8029,138254.0
2020-01-15 10:15:00,45.49,45.49,45.47,45.48,63970.0,38.8114,38.8114,38.7943,38.8029,63970.0
2020-01-15 10:20:00,45.48,45.48,45.42,45.43,91748.0,38.8029,38.8029,38.7517,38.7602,91748.0
2020-01-15 10:25:00,45.43,45.46,45.42,45.45,128960.0,38.7602,38.7858,38.7517,38.7773,128960.0
2020-01-15 10:30:00,45.45,45.46,45.43,45.45,112051.0,38.7773,38.7858,38.7602,38.7773,112051.0
2020-01-15 10:35:00,45.45,45.48,45.44,45.48,56116.0,38.7773,38.8029,38.7687,38.8029,56116.0
2020-01-15 10:40:00,45.47,45.5,45.47,45.48,204724.0,38.7943,38.8199,38.7943,38.8029,204724.0
2020-01-15 10:45:00,45.47,45.49,45.46,45.47,77047.0,38.7943,38.8114,38.7858,38.7943,77047.0
2020-01-15 10:50:00,45.47,45.48,45.45,45.47,87931.0,38.7943,38.8029,38.7773,38.7943,87931.0
2020-01-15 10:55:00,45.47,45.49,45.46,45.47,83490.0,38.7943,38.8114,38.7858,38.7943,83490.0
2020-01-15 11:00:00,45.47,45.49,45.44,45.48,116136.0,38.7943,38.8114,38.7687,38.8029,116136.0
2020-01-15 11:05:00,45.48,45.49,45.44,45.45,211703.0,38.8029,38.8114,38.7687,38.7773,211703.0
2020-01-15 11:10:00,45.45,45.46,45.41,45.45,100632.0,38.7773,38.7858,38.7431,38.7773,100632.0
2020-01-15 11:15:00,45.45,45.47,45.43,45.44,151122.0,38.7773,38.7943,38.7602,38.7687,151122.0
2020-01-15 11:20:00,45.44,45.45,45.43,45.44,45149.0,38.7687,38.7773,38.7602,38.7687,45149.0
2020-01-15 11:25:00,45.43,45.45,45.42,45.43,91164.0,38.7602,38.7773,38.7517,38.7602,91164.0
2020-01-15 11:30:00,45.44,45.45,45.41,45.43,61489.0,38.7687,38.7773,38.7431,38.7602,61489.0
2020-01-15 11:35:00,45.43,45.45,45.42,45.45,106966.0,38.7602,38.7773,38.7517,38.7773,106966.0
2020-01-15 11:40:00,45.44,45.46,45.43,45.43,24413.0,38.7687,38.7858,38.7602,38.7602,24413.0
2020-01-15 11:45:00,45.44,45.44,45.42,45.43,33581.0,38.7687,38.7687,38.7517,38.7602,33581.0
2020-01-15 11:50:00,45.42,45.45,45.42,45.43,70979.0,38.7517,38.7773,38.7517,38.7602,70979.0
2020-01-15 11:55:00,45.43,45.45,45.42,45.43,58484.0,38.7602,38.7773,38.7517,38.7602,58484.0
2020-01-15 12:00:00,45.42,45.44,45.42,45.43,104146.0,38.7517,38.7687,38.7517,38.7602,104146.0
2020-01-15 12:05:00,45.43,45.45,45.42,45.45,38757.0,38.7602,38.7773,38.7517,38.7773,38757.0
2020-01-15 12:10:00,45.45,45.47,45.44,45.47,41230.0,38.7773,38.7943,38.7687,38.7943,41230.0
2020-01-15 12:15:00,45.46,45.47,45.44,45.45,114695.0,38.7858,38.7943,38.7687,38.7773,114695.0
2020-01-15 12:20:00,45.45,45.46,45.44,45.45,71566.0,38.7773,38.7858,38.7687,38.7773,71566.0
2020-01-15 12:25:00,45.46,45.46,45.45,45.45,31858.0,38.7858,38.7858,38.7773,38.7773,31858.0
2020-01-15 12:30:00,45.45,45.46,45.43,45.43,46937.0,38.7773,38.7858,38.7602,38.7602,46937.0
2020-01-15 12:35:00,45.43,45.46,45.42,45.45,150179.0,38.7602,38.7858,38.7517,38.7773,150179.0
2020-01-15 12:40:00,45.45,45.46,45.43,45.43,78897.0,38.7773,38.7858,38.7602,38.7602,78897.0
2020-01-15 12:45:00,45.44,45.45,45.4,45.41,79296.0,38.7687,38.7773,38.7346,38.7431,79296.0
2020-01-15 12:50:00,45.41,45.41,45.37,45.39,69568.0,38.7431,38.7431,38.709,38.7261,69568.0
2020-01-15 12:55:00,45.38,45.38,45.35,45.35,66492.0,38.7175,38.7175,38.6919,38.6919,66492.0
2020-01-15 13:00:00,45.35,45.38,45.34,45.37,144904.0,38.6919,38.7175,38.6834,38.709,144904.0
2020-01-15 13:05:00,45.36,45.38,45.34,45.34,81135.0,38.7005,38.7175,38.6834,38.6834,81135.0
2020-01-15 13:10:00,45.35,45.36,45.33,45.34,71008.0,38.6919,38.7005,38.6749,38.6834,71008.0
2020-01-15 13:15:00,45.34,45.37,45.34,45.35,54852.0,38.6834,38.709,38.6834,38.6919,54852.0
2020-01-15 13:20:00,45.35,45.36,45.32,45.33,43883.0,38.6919,38.7005,38.6663,38.6749,43883.0
2020-01-15 13:25:00,45.33,45.34,45.32,45.33,41600.0,38.6749,38.6834,38.6663,38.6749,41600.0
2020-01-15 13:30:00,45.33,45.36,45.3,45.34,818333.0,38.6749,38.7005,38.6493,38.6834,818333.0
2020-01-15 13:35:00,45.33,45.35,45.32,45.35,50616.0,38.6749,38.6919,38.6663,38.6919,50616.0
2020-01-15 13:40:00,45.34,45.36,45.34,45.34,69453.0,38.6834,38.7005,38.6834,38.6834,69453.0
2020-01-15 13:45:00,45.35,45.37,45.34,45.36,184027.0,38.6919,38.709,38.6834,38.7005,184027.0
2020-01-15 13:50:00,45.36,45.39,45.36,45.37,2517187.0,38.7005,38.7261,38.7005,38.709,2517187.0
2020-01-15 13:55:00,45.37,45.38,45.35,45.38,203335.0,38.709,38.7175,38.6919,38.7175,203335.0
2020-01-15 14:00:00,45.38,45.39,45.36,45.39,101694.0,38.7175,38.7261,38.7005,38.7261,101694.0
2020-01-15 14:05:00,45.39,45.43,45.38,45.42,165628.0,38.7261,38.7602,38.7175,38.7517,165628.0
2020-01-15 14:10:00,45.43,45.43,45.4,45.41,165726.0,38.7602,38.7602,38.7346,38.7431,165726.0
2020-01-15 14:15:00,45.41,45.44,45.41,45.42,76470.0,38.7431,38.7687,38.7431,38.7517,76470.0
2020-01-15 14:20:00,45.42,45.44,45.4,45.41,44770.0,38.7517,38.7687,38.7346,38.7431,44770.0
2020-01-15 14:25:00,45.41,45.41,45.39,45.39,57131.0,38.7431,38.7431,38.7261,38.7261,57131.0
2020-01-15 14:30:00,45.4,45.4,45.38,45.4,69010.0,38.7346,38.7346,38.7175,38.7346,69010.0
2020-01-15 14:35:00,45.4,45.41,45.39,45.39,95759.0,38.7346,38.7431,38.7261,38.7261,95759.0
2020-01-15 14:40:00,45.4,45.41,45.39,45.4,35415.0,38.7346,38.7431,38.7261,38.7346,35415.0
2020-01-15 14:45:00,45.39,45.4,45.38,45.39,56240.0,38.7261,38.7346,38.7175,38.7261,56240.0
2020-01-15 14:50:00,45.38,45.4,45.37,45.4,115120.0,38.7175,38.7346,38.709,38.7346,115120.0
2020-01-15 14:55:00,45.4,45.41,45.38,45.39,566932.0,38.7346,38.7431,38.7175,38.7261,566932.0
2020-01-15 15:00:00,45.39,45.39,45.37,45.38,55030.0,38.7261,38.7261,38.709,38.7175,55030.0
2020-01-15 15:05:00,45.38,45.39,45.37,45.37,153339.0,38.7175,38.7261,38.709,38.709,153339.0
2020-01-15 15:10:00,45.37,45.39,45.36,45.39,109634.0,38.709,38.7261,38.7005,38.7261,109634.0
2020-01-15 15:15:00,45.39,45.39,45.36,45.36,89741.0,38.7261,38.7261,38.7005,38.7005,89741.0
2020-01-15 15:20:00,45.36,45.37,45.36,45.36,76786.0,38.7005,38.709,38.7005,38.7005,76786.0
2020-01-15 15:25:00,45.36,45.36,45.33,45.36,119214.0,38.7005,38.7005,38.6749,38.7005,119214.0
2020-01-15 15:30:00,45.35,45.36,45.32,45.33,184333.0,38.6919,38.7005,38.6663,38.6749,184333.0
2020-01-15 15:35:00,45.32,45.35,45.31,45.35,160950.0,38.6663,38.6919,38.6578,38.6919,160950.0
2020-01-15 15:40:00,45.34,45.35,45.32,45.34,100053.0,38.6834,38.6919,38.6663,38.6834,100053.0
2020-01-15 15:45:00,45.34,45.36,45.33,45.35,72306.0,38.6834,38.7005,38.6749,38.6919,72306.0
2020-01-15 15:50:00,45.36,45.38,45.35,45.37,120052.0,38.7005,38.7175,38.6919,38.709,120052.0
2020-01-15 15:55:00,45.38,45.38,45.34,45.38,537925.0,38.7175,38.7175,38.6834,38.7175,537925.0
2020-01-16 09:30:00,45.63,45.64,45.57,45.58,295859.0,38.9308,38.9394,38.8796,38.8882,295859.0
2020-01-16 09:35:00,45.58,45.59,45.54,45.57,245527.0,38.8882,38.8967,38.854,38.8796,245527.0
2020-01-16 09:40:00,45.58,45.64,45.57,45.64,76675.0,38.8882,38.9394,38.8796,38.9394,76675.0
2020-01-16 09:45:00,45.64,45.66,45.59,45.59,638304.0,38.9394,38.9564,38.8967,38.8967,638304.0
2020-01-16 09:50:00,45.6,45.64,45.59,45.64,325838.0,38.9052,38.9394,38.8967,38.9394,325838.0
2020-01-16 09:55:00,45.64,45.64,45.62,45.64,174788.0,38.9394,38.9394,38.9223,38.9394,174788.0
2020-01-16 10:00:00,45.64,45.66,45.63,45.65,133103.0,38.9394,38.9564,38.9308,38.9479,133103.0
2020-01-16 10:05:00,45.65,45.66,45.64,45.65,148346.0,38.9479,38.9564,38.9394,38.9479,148346.0
2020-01-16 10:10:00,45.64,45.65,45.63,45.64,128008.0,38.9394,38.9479,38.9308,38.9394,128008.0
2020-01-16 10:15:00,45.64,45.66,45.61,45.62,104393.0,38.9394,38.9564,38.9138,38.9223,104393.0
2020-01-16 10:20:00,45.62,45.62,45.59,45.59,46071.0,38.9223,38.9223,38.8967,38.8967,46071.0
2020-01-16 10:25:00,45.59,45.64,45.59,45.63,77232.0,38.8967,38.9394,38.8967,38.9308,77232.0
2020-01-16 10:30:00,45.63,45.63,45.61,45.61,50232.0,38.9308,38.9308,38.9138,38.9138,50232.0
2020-01-16 10:35:00,45.62,45.63,45.58,45.59,202273.0,38.9223,38.9308,38.8882,38.8967,202273.0
2020-01-16 10:40:00,45.59,45.61,45.58,45.59,69565.0,38.8967,38.9138,38.8882,38.8967,69565.0
2020-01-16 10:45:00,45.59,45.6,45.57,45.58,95316.0,38.8967,38.9052,38.8796,38.8882,95316.0
2020-01-16 10:50:00,45.58,45.58,45.55,45.57,261392.0,38.8882,38.8882,38.8626,38.8796,261392.0
2020-01-16 10:55:00,45.57,45.59,45.56,45.57,212357.0,38.8796,38.8967,38.8711,38.8796,212357.0
2020-01-16 11:00:00,45.58,45.58,45.55,45.57,72550.0,38.8882,38.8882,38.8626,38.8796,72550.0
2020-01-16 11:05:00,45.57,45.6,45.56,45.59,60582.0,38.8796,38.9052,38.8711,38.8967,60582.0
2020-01-16 11:10:00,45.59,45.59,45.56,45.57,35100.0,38.8967,38.8967,38.8711,38.8796,35100.0
2020-01-16 11:15:00,45.57,45.58,45.55,45.55,59972.0,38.8796,38.8882,38.8626,38.8626,59972.0
2020-01-16 11:20:00,45.56,45.58,45.55,45.57,67847.0,38.8711,38.8882,38.8626,38.8796,67847.0
2020-01-16 11:25:00,45.57,45.58,45.56,45.57,86694.0,38.8796,38.8882,38.8711,38.8796,86694.0
2020-01-16 11:30:00,45.57,45.57,45.53,45.56,64024.0,38.8796,38.8796,38.8455,38.8711,64024.0
2020-01-16 11:35:00,45.56,45.57,45.55,45.56,51026.0,38.8711,38.8796,38.8626,38.8711,51026.0
2020-01-16 11:40:00,45.56,45.56,45.53,45.55,397308.0,38.8711,38.8711,38.8455,38.8626,397308.0
2020-01-16 11:45:00,45.55,45.56,45.54,45.55,44075.0,38.8626,38.8711,38.854,38.8626,44075.0
2020-01-16 11:50:00,45.54,45.57,45.54,45.57,33006.0,38.854,38.8796,38.854,38.8796,33006.0
2020-01-16 11:55:00,45.57,45.58,45.56,45.57,46636.0,38.8796,38.8882,38.8711,38.8796,46636.0
2020-01-16 12:00:00,45.57,45.6,45.56,45.59,194497.0,38.8796,38.9052,38.8711,38.8967,194497.0
2020-01-16 12:05:00,45.59,45.59,45.58,45.59,163348.0,38.8967,38.8967,38.8882,38.8967,163348.0
2020-01-16 12:10:00,45.59,45.59,45.55,45.57,1042542.0,38.8967,38.8967,38.8626,38.8796,1042542.0
2020-01-16 12:15:00,45.56,45.57,45.54,45.57,153545.0,38.8711,38.8796,38.854,38.8796,153545.0
2020-01-16 12:20:00,45.56,45.57,45.55,45.57,91472.0,38.8711,38.8796,38.8626,38.8796,91472.0
2020-01-16 12:25:00,45.57,45.57,45.55,45.55,72579.0,38.8796,38.8796,38.8626,38.8626,72579.0
2020-01-16 12:30:00,45.55,45.58,45.55,45.58,305270.0,38.8626,38.8882,38.8626,38.8882,305270.0
2020-01-16 12:35:00,45.58,45.59,45.57,45.58,24372.0,38.8882,38.8967,38.8796,38.8882,24372.0
2020-01-16 12:40:00,45.57,45.58,45.55,45.57,172396.0,38.8796,38.8882,38.8626,38.8796,172396.0
2020-01-16 12:45:00,45.57,45.57,45.56,45.57,63209.0,38.8796,38.8796,38.8711,38.8796,63209.0
2020-01-16 12:50:00,45.57,45.57,45.55,45.55,56062.0,38.8796,38.8796,38.8626,38.8626,56062.0
2020-01-16 12:55:00,45.55,45.56,45.54,45.55,117997.0,38.8626,38.8711,38.854,38.8626,117997.0
2020-01-16 13:00:00,45.55,45.56,45.52,45.53,222952.0,38.8626,38.8711,38.837,38.8455,222952.0
2020-01-16 13:05:00,45.53,45.55,45.52,45.54,109947.0,38.8455,38.8626,38.837,38.854,109947.0
2020-01-16 13:10:00,45.54,45.55,45.51,45.52,78879.0,38.854,38.8626,38.8285,38.837,78879.0
2020-01-16 13:15:00,45.52,45.52,45.49,45.5,89328.0,38.837,38.837,38.8114,38.8199,89328.0
2020-01-16 13:20:00,45.5,45.51,45.48,45.49,55762.0,38.8199,38.8285,38.8029,38.8114,55762.0
2020-01-16 13:25:00,45.48,45.51,45.48,45.5,78772.0,38.8029,38.8285,38.8029,38.8199,78772.0
2020-01-16 13:30:00,45.5,45.51,45.48,45.49,46380.0,38.8199,38.8285,38.8029,38.8114,46380.0
2020-01-16 13:35:00,45.49,45.51,45.48,45.49,81946.0,38.8114,38.8285,38.8029,38.8114,81946.0
2020-01-16 13:40:00,45.5,45.51,45.49,45.51,37930.0,38.8199,38.8285,38.8114,38.8285,37930.0
2020-01-16 13:45:00,45.51,45.52,45.5,45.51,34628.0,38.8285,38.837,38.8199,38.8285,34628.0
2020-01-16 13:50:00,45.51,45.52,45.49,45.49,65233.0,38.8285,38.837,38.8114,38.8114,65233.0
2020-01-16 13:55:00,45.5,45.51,45.48,45.49,46940.0,38.8199,38.8285,38.8029,38.8114,46940.0
2020-01-16 14:00:00,45.5,45.5,45.48,45.49,29894.0,38.8199,38.8199,38.8029,38.8114,29894.0
2020-01-16 14:05:00,45.49,45.52,45.48,45.52,98720.0,38.8114,38.837,38.8029,38.837,98720.0
2020-01-16 14:10:00,45.51,45.52,45.5,45.5,67351.0,38.8285,38.837,38.8199,38.8199,67351.0
2020-01-16 14:15:00,45.51,45.51,45.49,45.51,71250.0,38.8285,38.8285,38.8114,38.8285,71250.0
2020-01-16 14:20:00,45.5,45.53,45.5,45.52,70992.0,38.8199,38.8455,38.8199,38.837,70992.0
2020-01-16 14:25:00,45.52,45.53,45.51,45.52,50761.0,38.837,38.8455,38.8285,38.837,50761.0
2020-01-16 14:30:00,45.52,45.56,45.5,45.54,561145.0,38.837,38.8711,38.8199,38.854,561145.0
2020-01-16 14:35:00,45.54,45.54,45.52,45.53,156180.0,38.854,38.854,38.837,38.8455,156180.0
2020-01-16 14:40:00,45.53,45.55,45.52,45.53,79975.0,38.8455,38.8626,38.837,38.8455,79975.0
2020-01-16 14:45:00,45.52,45.54,45.51,45.54,65469.0,38.837,38.854,38.8285,38.854,65469.0
2020-01-16 14:50:00,45.54,45.55,45.52,45.55,163468.0,38.854,38.8626,38.837,38.8626,163468.0
2020-01-16 14:55:00,45.54,45.56,45.54,45.55,30972.0,38.854,38.8711,38.854,38.8626,30972.0
2020-01-16 15:00:00,45.55,45.56,45.53,45.54,948080.0,38.8626,38.8711,38.8455,38.854,948080.0
2020-01-16 15:05:00,45.55,45.55,45.53,45.54,330305.0,38.8626,38.8626,38.8455,38.854,330305.0
2020-01-16 15:10:00,45.54,45.56,45.53,45.55,80928.0,38.854,38.8711,38.8455,38.8626,80928.0
2020-01-16 15:15:00,45.55,45.56,45.54,45.55,198756.0,38.8626,38.8711,38.854,38.8626,198756.0
2020-01-16 15:20:00,45.55,45.57,45.54,45.55,59486.0,38.8626,38.8796,38.854,38.8626,59486.0
2020-01-16 15:25:00,45.56,45.57,45.54,45.56,102747.0,38.8711,38.8796,38.854,38.8711,102747.0
2020-01-16 15:30:00,45.56,45.58,45.55,45.58,227370.0,38.8711,38.8882,38.8626,38.8882,227370.0
2020-01-16 15:35:00,45.58,45.59,45.57,45.59,75072.0,38.8882,38.8967,38.8796,38.8967,75072.0
2020-01-16 15:40:00,45.59,45.59,45.56,45.57,216385.0,38.8967,38.8967,38.8711,38.8796,216385.0
2020-01-16 15:45:00,45.57,45.6,45.56,45.59,149574.0,38.8796,38.9052,38.8711,38.8967,149574.0
2020-01-16 15:50:00,45.59,45.61,45.58,45.6,305229.0,38.8967,38.9138,38.8882,38.9052,305229.0
2020-01-16 15:55:00,45.6,45.62,45.57,45.62,594390.0,38.9052,38.9223,38.8796,38.9223,594390.0
2020-01-17 09:30:00,45.76,45.77,45.72,45.76,221786.0,39.0417,39.0503,39.0076,39.0417,221786.0
2020-01-17 09:35:00,45.76,45.8,45.71,45.73,270665.0,39.0417,39.0759,38.9991,39.0162,270665.0
2020-01-17 09:40:00,45.72,45.75,45.71,45.73,62343.0,39.0076,39.0332,38.9991,39.0162,62343.0
2020-01-17 09:45:00,45.73,45.77,45.73,45.77,473538.0,39.0162,39.0503,39.0162,39.0503,473538.0
2020-01-17 09:50:00,45.76,45.77,45.74,45.75,98323.0,39.0417,39.0503,39.0247,39.0332,98323.0
2020-01-17 09:55:00,45.76,45.8,45.76,45.79,259390.0,39.0417,39.0759,39.0417,39.0673,259390.0
2020-01-17 10:00:00,45.79,45.8,45.78,45.8,231559.0,39.0673,39.0759,39.0588,39.0759,231559.0
2020-01-17 10:05:00,45.8,45.8,45.77,45.79,181387.0,39.0759,39.0759,39.0503,39.0673,181387.0
2020-01-17 10:10:00,45.79,45.79,45.76,45.77,218305.0,39.0673,39.0673,39.0417,39.0503,218305.0
2020-01-17 10:15:00,45.77,45.77,45.75,45.77,290754.0,39.0503,39.0503,39.0332,39.0503,290754.0
2020-01-17 10:20:00,45.77,45.78,45.75,45.78,131754.0,39.0503,39.0588,39.0332,39.0588,131754.0
2020-01-17 10:25:00,45.78,45.79,45.77,45.78,134898.0,39.0588,39.0673,39.0503,39.0588,134898.0
2020-01-17 10:30:00,45.79,45.79,45.77,45.78,259985.0,39.0673,39.0673,39.0503,39.0588,259985.0
2020-01-17 10:35:00,45.78,45.78,45.74,45.75,99649.0,39.0588,39.0588,39.0247,39.0332,99649.0
2020-01-17 10:40:00,45.75,45.76,45.73,45.76,171434.0,39.0332,39.0417,39.0162,39.0417,171434.0
2020-01-17 10:45:00,45.76,45.76,45.73,45.74,151563.0,39.0417,39.0417,39.0162,39.0247,151563.0
2020-01-17 10:50:00,45.75,45.75,45.72,45.74,89856.0,39.0332,39.0332,39.0076,39.0247,89856.0
2020-01-17 10:55:00,45.73,45.76,45.72,45.76,192639.0,39.0162,39.0417,39.0076,39.0417,192639.0
2020-01-17 11:00:00,45.76,45.76,45.74,45.75,77615.0,39.0417,39.0417,39.0247,39.0332,77615.0
2020-01-17 11:05:00,45.75,45.76,45.73,45.73,126777.0,39.0332,39.0417,39.0162,39.0162,126777.0
2020-01-17 11:10:00,45.74,45.74,45.66,45.67,175762.0,39.0247,39.0247,38.9564,38.965,175762.0
2020-01-17 11:15:00,45.66,45.7,45.66,45.69,82601.0,38.9564,38.9906,38.9564,38.982,82601.0
2020-01-17 11:20:00,45.7,45.7,45.68,45.69,77434.0,38.9906,38.9906,38.9735,38.982,77434.0
2020-01-17 11:25:00,45.69,45.72,45.67,45.71,74017.0,38.982,39.0076,38.965,38.9991,74017.0
2020-01-17 11:30:00,45.71,45.73,45.7,45.73,53575.0,38.9991,39.0162,38.9906,39.0162,53575.0
2020-01-17 11:35:00,45.72,45.73,45.71,45.72,69327.0,39.0076,39.0162,38.9991,39.0076,69327.0
2020-01-17 11:40:00,45.71,45.73,45.71,45.73,42710.0,38.9991,39.0162,38.9991,39.0162,42710.0
2020-01-17 11:45:00,45.73,45.73,45.71,45.73,77472.0,39.0162,39.0162,38.9991,39.0162,77472.0
2020-01-17 11:50:00,45.73,45.74,45.72,45.73,80852.0,39.0162,39.0247,39.0076,39.0162,80852.0
2020-01-17 11:55:00,45.72,45.74,45.71,45.73,127641.0,39.0076,39.0247,38.9991,39.0162,127641.0
2020-01-17 12:00:00,45.73,45.74,45.72,45.73,53655.0,39.0162,39.0247,39.0076,39.0162,53655.0
2020-01-17 12:05:00,45.74,45.74,45.71,45.72,67918.0,39.0247,39.0247,38.9991,39.0076,67918.0
2020-01-17 12:10:00,45.72,45.75,45.71,45.74,60053.0,39.0076,39.0332,38.9991,39.0247,60053.0
2020-01-17 12:15:00,45.74,45.75,45.73,45.75,39844.0,39.0247,39.0332,39.0162,39.0332,39844.0
2020-01-17 12:20:00,45.75,45.75,45.73,45.73,51591.0,39.0332,39.0332,39.0162,39.0162,51591.0
2020-01-17 12:25:00,45.73,45.75,45.72,45.73,62610.0,39.0162,39.0332,39.0076,39.0162,62610.0
2020-01-17 12:30:00,45.74,45.74,45.72,45.73,56404.0,39.0247,39.0247,39.0076,39.0162,56404.0
2020-01-17 12:35:00,45.74,45.74,45.73,45.74,52159.0,39.0247,39.0247,39.0162,39.0247,52159.0
2020-01-17 12:40:00,45.74,45.75,45.73,45.74,72706.0,39.0247,39.0332,39.0162,39.0247,72706.0
2020-01-17 12:45:00,45.73,45.74,45.71,45.72,95310.0,39.0162,39.0247,38.9991,39.0076,95310.0
2020-01-17 12:50:00,45.72,45.73,45.71,45.73,25963.0,39.0076,39.0162,38.9991,39.0162,25963.0
2020-01-17 12:55:00,45.73,45.75,45.72,45.75,64924.0,39.0162,39.0332,39.0076,39.0332,64924.0
2020-01-17 13:00:00,45.75,45.75,45.73,45.74,333786.0,39.0332,39.0332,39.0162,39.0247,333786.0
2020-01-17 13:05:00,45.74,45.76,45.74,45.75,51732.0,39.0247,39.0417,39.0247,39.0332,51732.0
2020-01-17 13:10:00,45.76,45.77,45.75,45.77,81206.0,39.0417,39.0503,39.0332,39.0503,81206.0
2020-01-17 13:15:00,45.76,45.79,45.76,45.79,164192.0,39.0417,39.0673,39.0417,39.0673,164192.0
2020-01-17 13:20:00,45.78,45.79,45.77,45.78,75847.0,39.0588,39.0673,39.0503,39.0588,75847.0
2020-01-17 13:25:00,45.79,45.79,45.77,45.78,41735.0,39.0673,39.0673,39.0503,39.0588,41735.0
2020-01-17 13:30:00,45.78,45.79,45.77,45.79,49596.0,39.0588,39.0673,39.0503,39.0673,49596.0
2020-01-17 13:35:00,45.79,45.79,45.77,45.77,69009.0,39.0673,39.0673,39.0503,39.0503,69009.0
2020-01-17 13:40:00,45.78,45.78,45.77,45.78,90808.0,39.0588,39.0588,39.0503,39.0588,90808.0
2020-01-17 13:45:00,45.78,45.79,45.78,45.78,106078.0,39.0588,39.0673,39.0588,39.0588,106078.0
2020-01-17 13:50:00,45.79,45.81,45.78,45.8,79245.0,39.0673,39.0844,39.0588,39.0759,79245.0
2020-01-17 13:55:00,45.8,45.81,45.79,45.81,45577.0,39.0759,39.0844,39.0673,39.0844,45577.0
2020-01-17 14:00:00,45.8,45.81,45.8,45.8,139012.0,39.0759,39.0844,39.0759,39.0759,139012.0
2020-01-17 14:05:00,45.8,45.82,45.8,45.82,91889.0,39.0759,39.0929,39.0759,39.0929,91889.0
2020-01-17 14:10:00,45.82,45.82,45.8,45.81,40736.0,39.0929,39.0929,39.0759,39.0844,40736.0
2020-01-17 14:15:00,45.8,45.81,45.8,45.81,25814.0,39.0759,39.0844,39.0759,39.0844,25814.0
2020-01-17 14:20:00,45.81,45.82,45.8,45.82,71869.0,39.0844,39.0929,39.0759,39.0929,71869.0
2020-01-17 14:25:00,45.82,45.82,45.81,45.82,88433.0,39.0929,39.0929,39.0844,39.0929,88433.0
2020-01-17 14:30:00,45.82,45.82,45.81,45.82,45134.0,39.0929,39.0929,39.0844,39.0929,45134.0
2020-01-17 14:35:00,45.81,45.82,45.79,45.8,120891.0,39.0844,39.0929,39.0673,39.0759,120891.0
2020-01-17 14:40:00,45.8,45.81,45.79,45.8,89957.0,39.0759,39.0844,39.0673,39.0759,89957.0
2020-01-17 14:45:00,45.79,45.8,45.77,45.79,79821.0,39.0673,39.0759,39.0503,39.0673,79821.0
2020-01-17 14:50:00,45.79,45.81,45.79,45.8,64161.0,39.0673,39.0844,39.0673,39.0759,64161.0
2020-01-17 14:55:00,45.8,45.82,45.8,45.82,53871.0,39.0759,39.0929,39.0759,39.0929,53871.0
2020-01-17 15:00:00,45.82,45.83,45.81,45.81,531017.0,39.0929,39.1015,39.0844,39.0844,531017.0
2020-01-17 15:05:00,45.81,45.82,45.8,45.81,153634.0,39.0844,39.0929,39.0759,39.0844,153634.0
2020-01-17 15:10:00,45.8,45.82,45.8,45.82,411591.0,39.0759,39.0929,39.0759,39.0929,411591.0
2020-01-17 15:15:00,45.81,45.83,45.81,45.83,808548.0,39.0844,39.1015,39.0844,39.1015,808548.0
2020-01-17 15:20:00,45.83,45.83,45.82,45.82,81937.0,39.1015,39.1015,39.0929,39.0929,81937.0
2020-01-17 15:25:00,45.82,45.85,45.82,45.84,577087.0,39.0929,39.1185,39.0929,39.11,577087.0
2020-01-17 15:30:00,45.84,45.85,45.83,45.84,158354.0,39.11,39.1185,39.1015,39.11,158354.0
2020-01-17 15:35:00,45.84,45.84,45.83,45.84,138405.0,39.11,39.11,39.1015,39.11,138405.0
2020-01-17 15:40:00,45.84,45.85,45.83,45.85,68704.0,39.11,39.1185,39.1015,39.1185,68704.0
2020-01-17 15:45:00,45.85,45.88,45.84,45.88,186428.0,39.1185,39.1441,39.11,39.1441,186428.0
2020-01-17 15:50:00,45.88,45.9,45.86,45.89,264409.0,39.1441,39.1612,39.1271,39.1527,264409.0
2020-01-17 15:55:00,45.89,45.91,45.87,45.88,746687.0,39.1527,39.1697,39.1356,39.1441,746687.0
2020-01-21 09:30:00,44.97,45.0,44.91,44.99,846107.0,38.3677,38.3933,38.3165,38.3848,846107.0
2020-01-21 09:35:00,44.98,45.0,44.93,44.93,347852.0,38.3763,38.3933,38.3336,38.3336,347852.0
2020-01-21 09:40:00,44.94,44.94,44.89,44.89,155608.0,38.3421,38.3421,38.2995,38.2995,155608.0
2020-01-21 09:45:00,44.9,44.93,44.89,44.93,185360.0,38.308,38.3336,38.2995,38.3336,185360.0
2020-01-21 09:50:00,44.93,44.94,44.91,44.94,104610.0,38.3336,38.3421,38.3165,38.3421,104610.0
2020-01-21 09:55:00,44.94,44.95,44.92,44.92,114400.0,38.3421,38.3507,38.3251,38.3251,114400.0
2020-01-21 10:00:00,44.93,44.95,44.91,44.94,365534.0,38.3336,38.3507,38.3165,38.3421,365534.0
2020-01-21 10:05:00,44.94,44.95,44.91,44.93,139613.0,38.3421,38.3507,38.3165,38.3336,139613.0
2020-01-21 10:10:00,44.93,44.94,44.92,44.93,147407.0,38.3336,38.3421,38.3251,38.3336,147407.0
2020-01-21 10:15:00,44.93,44.93,44.86,44.87,385733.0,38.3336,38.3336,38.2739,38.2824,385733.0
2020-01-21 10:20:00,44.87,44.88,44.85,44.86,186840.0,38.2824,38.2909,38.2653,38.2739,186840.0
2020-01-21 10:25:00,44.85,44.91,44.85,44.89,167151.0,38.2653,38.3165,38.2653,38.2995,167151.0
2020-01-21 10:30:00,44.9,44.92,44.89,44.91,100266.0,38.308,38.3251,38.2995,38.3165,100266.0
2020-01-21 10:35:00,44.9,44.93,44.9,44.91,157639.0,38.308,38.3336,38.308,38.3165,157639.0
2020-01-21 10:40:00,44.9,44.92,44.89,44.91,116644.0,38.308,38.3251,38.2995,38.3165,116644.0
2020-01-21 10:45:00,44.9,44.91,44.89,44.91,151424.0,38.308,38.3165,38.2995,38.3165,151424.0
2020-01-21 10:50:00,44.9,44.92,44.89,44.91,305816.0,38.308,38.3251,38.2995,38.3165,305816.0
2020-01-21 10:55:00,44.91,44.93,44.9,44.9,116728.0,38.3165,38.3336,38.308,38.308,116728.0
2020-01-21 11:00:00,44.91,44.92,44.89,44.91,159850.0,38.3165,38.3251,38.2995,38.3165,159850.0
2020-01-21 11:05:00,44.91,44.93,44.89,44.93,740284.0,38.3165,38.3336,38.2995,38.3336,740284.0
2020-01-21 11:10:00,44.93,44.94,44.92,44.93,132930.0,38.3336,38.3421,38.3251,38.3336,132930.0
2020-01-21 11:15:00,44.94,44.95,44.93,44.95,152767.0,38.3421,38.3507,38.3336,38.3507,152767.0
2020-01-21 11:20:00,44.95,44.96,44.93,44.95,99767.0,38.3507,38.3592,38.3336,38.3507,99767.0
2020-01-21 11:25:00,44.94,44.95,44.92,44.94,97951.0,38.3421,38.3507,38.3251,38.3421,97951.0
2020-01-21 11:30:00,44.95,44.97,44.94,44.96,115895.0,38.3507,38.3677,38.3421,38.3592,115895.0
2020-01-21 11:35:00,44.97,44.98,44.94,44.98,84906.0,38.3677,38.3763,38.3421,38.3763,84906.0
2020-01-21 11:40:00,44.98,45.0,44.95,44.97,243598.0,38.3763,38.3933,38.3507,38.3677,243598.0
2020-01-21 11:45:00,44.97,44.97,44.94,44.95,105869.0,38.3677,38.3677,38.3421,38.3507,105869.0
2020-01-21 11:50:00,44.94,44.96,44.93,44.96,54370.0,38.3421,38.3592,38.3336,38.3592,54370.0
2020-01-21 11:55:00,44.96,44.98,44.95,44.95,105017.0,38.3592,38.3763,38.3507,38.3507,105017.0
2020-01-21 12:00:00,44.96,44.96,44.93,44.96,88940.0,38.3592,38.3592,38.3336,38.3592,88940.0
2020-01-21 12:05:00,44.96,44.97,44.94,44.97,138411.0,38.3592,38.3677,38.3421,38.3677,138411.0
2020-01-21 12:10:00,44.97,44.97,44.95,44.95,61674.0,38.3677,38.3677,38.3507,38.3507,61674.0
2020-01-21 12:15:00,44.96,44.96,44.93,44.93,120277.0,38.3592,38.3592,38.3336,38.3336,120277.0
2020-01-21 12:20:00,44.94,44.97,44.93,44.96,104284.0,38.3421,38.3677,38.3336,38.3592,104284.0
2020-01-21 12:25:00,44.96,44.98,44.95,44.97,141426.0,38.3592,38.3763,38.3507,38.3677,141426.0
2020-01-21 12:30:00,44.97,45.0,44.97,45.0,186806.0,38.3677,38.3933,38.3677,38.3933,186806.0
2020-01-21 12:35:00,45.0,45.01,44.99,44.99,94780.0,38.3933,38.4019,38.3848,38.3848,94780.0
2020-01-21 12:40:00,44.99,45.0,44.97,44.97,57879.0,38.3848,38.3933,38.3677,38.3677,57879.0
2020-01-21 12:45:00,44.98,44.99,44.97,44.98,40814.0,38.3763,38.3848,38.3677,38.3763,40814.0
2020-01-21 12:50:00,44.99,44.99,44.97,44.97,70679.0,38.3848,38.3848,38.3677,38.3677,70679.0
2020-01-21 12:55:00,44.98,44.99,44.96,44.98,94364.0,38.3763,38.3848,38.3592,38.3763,94364.0
2020-01-21 13:00:00,44.98,45.02,44.98,45.01,68475.0,38.3763,38.4104,38.3763,38.4019,68475.0
2020-01-21 13:05:00,45.01,45.02,45.0,45.0,24478.0,38.4019,38.4104,38.3933,38.3933,24478.0
2020-01-21 13:10:00,45.01,45.01,44.99,44.99,39686.0,38.4019,38.4019,38.3848,38.3848,39686.0
2020-01-21 13:15:00,44.99,45.0,44.93,44.94,90944.0,38.3848,38.3933,38.3336,38.3421,90944.0
2020-01-21 13:20:00,44.94,44.94,44.86,44.91,414654.0,38.3421,38.3421,38.2739,38.3165,414654.0
2020-01-21 13:25:00,44.91,44.92,44.88,44.89,119539.0,38.3165,38.3251,38.2909,38.2995,119539.0
2020-01-21 13:30:00,44.89,44.9,44.83,44.84,122139.0,38.2995,38.308,38.2483,38.2568,122139.0
2020-01-21 13:35:00,44.84,44.84,44.81,44.83,161472.0,38.2568,38.2568,38.2312,38.2483,161472.0
2020-01-21 13:40:00,44.83,44.87,44.81,44.87,425406.0,38.2483,38.2824,38.2312,38.2824,425406.0
2020-01-21 13:45:00,44.87,44.91,44.86,44.9,308018.0,38.2824,38.3165,38.2739,38.308,308018.0
2020-01-21 13:50:00,44.9,44.9,44.8,44.82,191091.0,38.308,38.308,38.2227,38.2398,191091.0
2020-01-21 13:55:00,44.82,44.83,44.79,44.79,51271.0,38.2398,38.2483,38.2142,38.2142,51271.0
2020-01-21 14:00:00,44.79,44.81,44.76,44.8,106258.0,38.2142,38.2312,38.1886,38.2227,106258.0
2020-01-21 14:05:00,44.8,44.82,44.78,44.81,713744.0,38.2227,38.2398,38.2056,38.2312,713744.0
2020-01-21 14:10:00,44.81,44.84,44.81,44.84,114819.0,38.2312,38.2568,38.2312,38.2568,114819.0
2020-01-21 14:15:00,44.83,44.84,44.81,44.83,127399.0,38.2483,38.2568,38.2312,38.2483,127399.0
2020-01-21 14:20:00,44.83,44.83,44.8,44.8,76106.0,38.2483,38.2483,38.2227,38.2227,76106.0
2020-01-21 14:25:00,44.8,44.82,44.78,44.79,125444.0,38.2227,38.2398,38.2056,38.2142,125444.0
2020-01-21 14:30:00,44.79,44.8,44.73,44.74,238210.0,38.2142,38.2227,38.163,38.1715,238210.0
2020-01-21 14:35:00,44.74,44.78,44.73,44.77,76357.0,38.1715,38.2056,38.163,38.1971,76357.0
2020-01-21 14:40:00,44.78,44.78,44.75,44.76,84900.0,38.2056,38.2056,38.18,38.1886,84900.0
2020-01-21 14:45:00,44.76,44.8,44.76,44.79,156552.0,38.1886,38.2227,38.1886,38.2142,156552.0
2020-01-21 14:50:00,44.78,44.81,44.77,44.8,69923.0,38.2056,38.2312,38.1971,38.2227,69923.0
2020-01-21 14:55:00,44.8,44.84,44.8,44.84,104893.0,38.2227,38.2568,38.2227,38.2568,104893.0
2020-01-21 15:00:00,44.84,44.87,44.83,44.86,67944.0,38.2568,38.2824,38.2483,38.2739,67944.0
2020-01-21 15:05:00,44.86,44.87,44.83,44.84,85980.0,38.2739,38.2824,38.2483,38.2568,85980.0
2020-01-21 15:10:00,44.83,44.85,44.83,44.84,58441.0,38.2483,38.2653,38.2483,38.2568,58441.0
2020-01-21 15:15:00,44.84,44.85,44.81,44.82,94044.0,38.2568,38.2653,38.2312,38.2398,94044.0
2020-01-21 15:20:00,44.81,44.82,44.8,44.81,98805.0,38.2312,38.2398,38.2227,38.2312,98805.0
2020-01-21 15:25:00,44.82,44.85,44.81,44.85,117424.0,38.2398,38.2653,38.2312,38.2653,117424.0
2020-01-21 15:30:00,44.85,44.86,44.8,44.8,103536.0,38.2653,38.2739,38.2227,38.2227,103536.0
2020-01-21 15:35:00,44.8,44.82,44.78,44.8,138269.0,38.2227,38.2398,38.2056,38.2227,138269.0
2020-01-21 15:40:00,44.8,44.8,44.78,44.79,146194.0,38.2227,38.2227,38.2056,38.2142,146194.0
2020-01-21 15:45:00,44.79,44.8,44.76,44.76,166324.0,38.2142,38.2227,38.1886,38.1886,166324.0
2020-01-21 15:50:00,44.76,44.78,44.76,44.77,132776.0,38.1886,38.2056,38.1886,38.1971,132776.0
2020-01-21 15:55:00,44.76,44.78,44.74,44.78,482588.0,38.1886,38.2056,38.1715,38.2056,482588.0
2020-01-22 09:30:00,45.18,45.21,45.14,45.2,799658.0,38.5469,38.5725,38.5128,38.564,799658.0
2020-01-22 09:35:00,45.21,45.23,45.19,45.2,124748.0,38.5725,38.5896,38.5554,38.564,124748.0
2020-01-22 09:40:00,45.2,45.21,45.16,45.16,103914.0,38.564,38.5725,38.5298,38.5298,103914.0
2020-01-22 09:45:00,45.17,45.18,45.13,45.14,85625.0,38.5384,38.5469,38.5042,38.5128,85625.0
2020-01-22 09:50:00,45.14,45.15,45.1,45.11,172929.0,38.5128,38.5213,38.4786,38.4872,172929.0
2020-01-22 09:55:00,45.11,45.13,45.1,45.12,356923.0,38.4872,38.5042,38.4786,38.4957,356923.0
2020-01-22 10:00:00,45.13,45.14,45.08,45.09,858146.0,38.5042,38.5128,38.4616,38.4701,858146.0
2020-01-22 10:05:00,45.08,45.09,45.06,45.08,51818.0,38.4616,38.4701,38.4445,38.4616,51818.0
2020-01-22 10:10:00,45.09,45.09,45.05,45.06,201669.0,38.4701,38.4701,38.436,38.4445,201669.0
2020-01-22 10:15:00,45.06,45.06,45.03,45.05,230011.0,38.4445,38.4445,38.4189,38.436,230011.0
2020-01-22 10:20:00,45.05,45.07,45.03,45.07,175272.0,38.436,38.4531,38.4189,38.4531,175272.0
2020-01-22 10:25:00,45.06,45.09,45.06,45.09,145528.0,38.4445,38.4701,38.4445,38.4701,145528.0
2020-01-22 10:30:00,45.08,45.12,45.08,45.11,401198.0,38.4616,38.4957,38.4616,38.4872,401198.0
2020-01-22 10:35:00,45.12,45.13,45.1,45.13,271670.0,38.4957,38.5042,38.4786,38.5042,271670.0
2020-01-22 10:40:00,45.13,45.15,45.12,45.14,169034.0,38.5042,38.5213,38.4957,38.5128,169034.0
2020-01-22 10:45:00,45.15,45.15,45.08,45.08,301218.0,38.5213,38.5213,38.4616,38.4616,301218.0
2020-01-22 10:50:00,45.08,45.11,45.07,45.1,61078.0,38.4616,38.4872,38.4531,38.4786,61078.0
2020-01-22 10:55:00,45.1,45.11,45.08,45.09,101594.0,38.4786,38.4872,38.4616,38.4701,101594.0
2020-01-22 11:00:00,45.09,45.09,45.05,45.06,67999.0,38.4701,38.4701,38.436,38.4445,67999.0
2020-01-22 11:05:00,45.06,45.08,45.05,45.08,128606.0,38.4445,38.4616,38.436,38.4616,128606.0
2020-01-22 11:10:00,45.08,45.08,45.01,45.01,120295.0,38.4616,38.4616,38.4019,38.4019,120295.0
2020-01-22 11:15:00,45.01,45.02,44.99,45.02,109604.0,38.4019,38.4104,38.3848,38.4104,109604.0
2020-01-22 11:20:00,45.01,45.03,44.99,45.02,109309.0,38.4019,38.4189,38.3848,38.4104,109309.0
2020-01-22 11:25:00,45.02,45.04,45.02,45.04,87456.0,38.4104,38.4275,38.4104,38.4275,87456.0
2020-01-22 11:30:00,45.04,45.08,45.03,45.08,151596.0,38.4275,38.4616,38.4189,38.4616,151596.0
2020-01-22 11:35:00,45.07,45.08,45.03,45.04,132035.0,38.4531,38.4616,38.4189,38.4275,132035.0
2020-01-22 11:40:00,45.03,45.04,45.01,45.02,90767.0,38.4189,38.4275,38.4019,38.4104,90767.0
2020-01-22 11:45:00,45.01,45.03,44.98,44.98,114942.0,38.4019,38.4189,38.3763,38.3763,114942.0
2020-01-22 11:50:00,44.98,45.03,44.97,45.01,144784.0,38.3763,38.4189,38.3677,38.4019,144784.0
2020-01-22 11:55:00,45.02,45.03,45.0,45.03,307542.0,38.4104,38.4189,38.3933,38.4189,307542.0
2020-01-22 12:00:00,45.03,45.04,45.0,45.0,110696.0,38.4189,38.4275,38.3933,38.3933,110696.0
2020-01-22 12:05:00,45.0,45.03,44.99,45.02,115571.0,38.3933,38.4189,38.3848,38.4104,115571.0
2020-01-22 12:10:00,45.02,45.03,44.98,44.99,95403.0,38.4104,38.4189,38.3763,38.3848,95403.0
2020-01-22 12:15:00,44.99,45.01,44.99,44.99,186095.0,38.3848,38.4019,38.3848,38.3848,186095.0
2020-01-22 12:20:00,44.99,45.0,44.97,45.0,103946.0,38.3848,38.3933,38.3677,38.3933,103946.0
2020-01-22 12:25:00,45.0,45.02,44.98,45.01,168011.0,38.3933,38.4104,38.3763,38.4019,168011.0
2020-01-22 12:30:00,45.02,45.04,45.01,45.03,57588.0,38.4104,38.4275,38.4019,38.4189,57588.0
2020-01-22 12:35:00,45.04,45.04,45.03,45.03,30592.0,38.4275,38.4275,38.4189,38.4189,30592.0
2020-01-22 12:40:00,45.04,45.05,45.02,45.03,46943.0,38.4275,38.436,38.4104,38.4189,46943.0
2020-01-22 12:45:00,45.04,45.06,45.03,45.05,53246.0,38.4275,38.4445,38.4189,38.436,53246.0
2020-01-22 12:50:00,45.05,45.06,45.04,45.06,43966.0,38.436,38.4445,38.4275,38.4445,43966.0
2020-01-22 12:55:00,45.05,45.06,45.05,45.05,42066.0,38.436,38.4445,38.436,38.436,42066.0
2020-01-22 13:00:00,45.06,45.07,45.05,45.06,704122.0,38.4445,38.4531,38.436,38.4445,704122.0
2020-01-22 13:05:00,45.07,45.08,45.06,45.07,193231.0,38.4531,38.4616,38.4445,38.4531,193231.0
2020-01-22 13:10:00,45.07,45.09,45.07,45.09,67499.0,38.4531,38.4701,38.4531,38.4701,67499.0
2020-01-22 13:15:00,45.09,45.09,45.08,45.09,118282.0,38.4701,38.4701,38.4616,38.4701,118282.0
2020-01-22 13:20:00,45.09,45.09,45.08,45.08,31231.0,38.4701,38.4701,38.4616,38.4616,31231.0
2020-01-22 13:25:00,45.08,45.09,45.08,45.08,59375.0,38.4616,38.4701,38.4616,38.4616,59375.0
2020-01-22 13:30:00,45.09,45.09,45.08,45.08,22814.0,38.4701,38.4701,38.4616,38.4616,22814.0
2020-01-22 13:35:00,45.09,45.1,45.09,45.1,40897.0,38.4701,38.4786,38.4701,38.4786,40897.0
2020-01-22 13:40:00,45.1,45.1,45.08,45.08,45688.0,38.4786,38.4786,38.4616,38.4616,45688.0
2020-01-22 13:45:00,45.07,45.1,45.06,45.09,68433.0,38.4531,38.4786,38.4445,38.4701,68433.0
2020-01-22 13:50:00,45.09,45.1,45.06,45.07,53328.0,38.4701,38.4786,38.4445,38.4531,53328.0
2020-01-22 13:55:00,45.06,45.07,45.02,45.02,1405335.0,38.4445,38.4531,38.4104,38.4104,1405335.0
2020-01-22 14:00:00,45.02,45.05,45.01,45.04,49801.0,38.4104,38.436,38.4019,38.4275,49801.0
2020-01-22 14:05:00,45.04,45.05,45.03,45.05,38645.0,38.4275,38.436,38.4189,38.436,38645.0
2020-01-22 14:10:00,45.05,45.06,45.04,45.05,52219.0,38.436,38.4445,38.4275,38.436,52219.0
2020-01-22 14:15:00,45.04,45.05,45.03,45.04,43405.0,38.4275,38.436,38.4189,38.4275,43405.0
2020-01-22 14:20:00,45.04,45.05,45.04,45.05,38230.0,38.4275,38.436,38.4275,38.436,38230.0
2020-01-22 14:25:00,45.05,45.05,45.03,45.04,141476.0,38.436,38.436,38.4189,38.4275,141476.0
2020-01-22 14:30:00,45.04,45.05,45.03,45.05,148316.0,38.4275,38.436,38.4189,38.436,148316.0
2020-01-22 14:35:00,45.05,45.05,45.04,45.05,94386.0,38.436,38.436,38.4275,38.436,94386.0
2020-01-22 14:40:00,45.05,45.05,45.03,45.03,92880.0,38.436,38.436,38.4189,38.4189,92880.0
2020-01-22 14:45:00,45.04,45.04,45.02,45.03,171735.0,38.4275,38.4275,38.4104,38.4189,171735.0
2020-01-22 14:50:00,45.03,45.04,45.01,45.03,903725.0,38.4189,38.4275,38.4019,38.4189,903725.0
2020-01-22 14:55:00,45.03,45.04,45.02,45.04,91593.0,38.4189,38.4275,38.4104,38.4275,91593.0
2020-01-22 15:00:00,45.03,45.04,45.01,45.01,92145.0,38.4189,38.4275,38.4019,38.4019,92145.0
2020-01-22 15:05:00,45.01,45.03,44.99,45.02,180329.0,38.4019,38.4189,38.3848,38.4104,180329.0
2020-01-22 15:10:00,45.02,45.03,44.98,44.99,68183.0,38.4104,38.4189,38.3763,38.3848,68183.0
2020-01-22 15:15:00,44.98,44.99,44.96,44.98,276312.0,38.3763,38.3848,38.3592,38.3763,276312.0
2020-01-22 15:20:00,44.98,44.98,44.94,44.95,228600.0,38.3763,38.3763,38.3421,38.3507,228600.0
2020-01-22 15:25:00,44.95,44.98,44.93,44.95,383369.0,38.3507,38.3763,38.3336,38.3507,383369.0
2020-01-22 15:30:00,44.95,45.0,44.94,44.98,179167.0,38.3507,38.3933,38.3421,38.3763,179167.0
2020-01-22 15:35:00,44.98,45.02,44.97,45.01,123560.0,38.3763,38.4104,38.3677,38.4019,123560.0
2020-01-22 15:40:00,45.01,45.02,44.97,44.98,88341.0,38.4019,38.4104,38.3677,38.3763,88341.0
2020-01-22 15:45:00,44.97,45.04,44.97,45.02,128855.0,38.3677,38.4275,38.3677,38.4104,128855.0
2020-01-22 15:50:00,45.03,45.05,45.01,45.03,250646.0,38.4189,38.436,38.4019,38.4189,250646.0
2020-01-22 15:55:00,45.03,45.06,45.02,45.03,749021.0,38.4189,38.4445,38.4104,38.4189,749021.0
2020-01-23 09:30:00,44.36,44.4,44.23,44.27,833785.0,37.8473,37.8814,37.7364,37.7705,833785.0
2020-01-23 09:35:00,44.26,44.3,44.22,44.29,374578.0,37.762,37.7961,37.7278,37.7876,374578.0
2020-01-23 09:40:00,44.29,44.34,44.26,44.27,301311.0,37.7876,37.8302,37.762,37.7705,301311.0
2020-01-23 09:45:00,44.26,44.28,44.22,44.22,171654.0,37.762,37.779,37.7278,37.7278,171654.0
2020-01-23 09:50:00,44.23,44.26,44.19,44.21,199407.0,37.7364,37.762,37.7022,37.7193,199407.0
2020-01-23 09:55:00,44.22,44.28,44.22,44.28,150244.0,37.7278,37.779,37.7278,37.779,150244.0
2020-01-23 10:00:00,44.28,44.31,44.26,44.28,161034.0,37.779,37.8046,37.762,37.779,161034.0
2020-01-23 10:05:00,44.29,44.36,44.28,44.34,97736.0,37.7876,37.8473,37.779,37.8302,97736.0
2020-01-23 10:10:00,44.34,44.4,44.34,44.37,191421.0,37.8302,37.8814,37.8302,37.8558,191421.0
2020-01-23 10:15:00,44.38,44.39,44.35,44.38,231279.0,37.8644,37.8729,37.8388,37.8644,231279.0
2020-01-23 10:20:00,44.38,44.38,44.31,44.34,225924.0,37.8644,37.8644,37.8046,37.8302,225924.0
2020-01-23 10:25:00,44.34,44.36,44.32,44.34,121796.0,37.8302,37.8473,37.8132,37.8302,121796.0
2020-01-23 10:30:00,44.35,44.4,44.34,44.38,167699.0,37.8388,37.8814,37.8302,37.8644,167699.0
2020-01-23 10:35:00,44.38,44.4,44.37,44.38,272314.0,37.8644,37.8814,37.8558,37.8644,272314.0
2020-01-23 10:40:00,44.37,44.42,44.36,44.36,168786.0,37.8558,37.8985,37.8473,37.8473,168786.0
2020-01-23 10:45:00,44.36,44.37,44.32,44.34,244682.0,37.8473,37.8558,37.8132,37.8302,244682.0
2020-01-23 10:50:00,44.34,44.36,44.32,44.32,75026.0,37.8302,37.8473,37.8132,37.8132,75026.0
2020-01-23 10:55:00,44.32,44.32,44.29,44.3,116090.0,37.8132,37.8132,37.7876,37.7961,116090.0
2020-01-23 11:00:00,44.3,44.31,44.26,44.27,97527.0,37.7961,37.8046,37.762,37.7705,97527.0
2020-01-23 11:05:00,44.26,44.27,44.21,44.22,1003208.0,37.762,37.7705,37.7193,37.7278,1003208.0
2020-01-23 11:10:00,44.21,44.23,44.18,44.21,416839.0,37.7193,37.7364,37.6937,37.7193,416839.0
2020-01-23 11:15:00,44.21,44.22,44.17,44.17,98640.0,37.7193,37.7278,37.6852,37.6852,98640.0
2020-01-23 11:20:00,44.17,44.2,44.16,44.18,110789.0,37.6852,37.7108,37.6767,37.6937,110789.0
2020-01-23 11:25:00,44.18,44.18,44.15,44.15,94422.0,37.6937,37.6937,37.6681,37.6681,94422.0
2020-01-23 11:30:00,44.16,44.18,44.15,44.18,224566.0,37.6767,37.6937,37.6681,37.6937,224566.0
2020-01-23 11:35:00,44.17,44.2,44.17,44.19,69185.0,37.6852,37.7108,37.6852,37.7022,69185.0
2020-01-23 11:40:00,44.18,44.19,44.16,44.18,99206.0,37.6937,37.7022,37.6767,37.6937,99206.0
2020-01-23 11:45:00,44.18,44.19,44.16,44.17,72625.0,37.6937,37.7022,37.6767,37.6852,72625.0
2020-01-23 11:50:00,44.17,44.22,44.16,44.21,169799.0,37.6852,37.7278,37.6767,37.7193,169799.0
2020-01-23 11:55:00,44.22,44.24,44.21,44.22,39367.0,37.7278,37.7449,37.7193,37.7278,39367.0
2020-01-23 12:00:00,44.23,44.24,44.21,44.22,91014.0,37.7364,37.7449,37.7193,37.7278,91014.0
2020-01-23 12:05:00,44.22,44.28,44.22,44.26,143423.0,37.7278,37.779,37.7278,37.762,143423.0
2020-01-23 12:10:00,44.26,44.31,44.26,44.3,82205.0,37.762,37.8046,37.762,37.7961,82205.0
2020-01-23 12:15:00,44.3,44.3,44.27,44.29,69713.0,37.7961,37.7961,37.7705,37.7876,69713.0
2020-01-23 12:20:00,44.28,44.34,44.28,44.33,63792.0,37.779,37.8302,37.779,37.8217,63792.0
2020-01-23 12:25:00,44.33,44.33,44.31,44.32,89514.0,37.8217,37.8217,37.8046,37.8132,89514.0
2020-01-23 12:30:00,44.32,44.32,44.29,44.29,61657.0,37.8132,37.8132,37.7876,37.7876,61657.0
2020-01-23 12:35:00,44.3,44.3,44.25,44.26,134643.0,37.7961,37.7961,37.7534,37.762,134643.0
2020-01-23 12:40:00,44.27,44.31,44.26,44.29,1243496.0,37.7705,37.8046,37.762,37.7876,1243496.0
2020-01-23 12:45:00,44.29,44.35,44.28,44.34,105693.0,37.7876,37.8388,37.779,37.8302,105693.0
2020-01-23 12:50:00,44.34,44.35,44.31,44.32,82820.0,37.8302,37.8388,37.8046,37.8132,82820.0
2020-01-23 12:55:00,44.33,44.33,44.29,44.29,56026.0,37.8217,37.8217,37.7876,37.7876,56026.0
2020-01-23 13:00:00,44.3,44.31,44.28,44.29,51923.0,37.7961,37.8046,37.779,37.7876,51923.0
2020-01-23 13:05:00,44.29,44.3,44.27,44.28,137169.0,37.7876,37.7961,37.7705,37.779,137169.0
2020-01-23 13:10:00,44.28,44.3,44.27,44.3,45726.0,37.779,37.7961,37.7705,37.7961,45726.0
2020-01-23 13:15:00,44.29,44.3,44.27,44.29,44709.0,37.7876,37.7961,37.7705,37.7876,44709.0
2020-01-23 13:20:00,44.3,44.39,44.29,44.38,476727.0,37.7961,37.8729,37.7876,37.8644,476727.0
2020-01-23 13:25:00,44.39,44.43,44.37,44.37,170189.0,37.8729,37.907,37.8558,37.8558,170189.0
2020-01-23 13:30:00,44.38,44.41,44.36,44.4,149069.0,37.8644,37.8899,37.8473,37.8814,149069.0
2020-01-23 13:35:00,44.41,44.42,44.4,44.41,38146.0,37.8899,37.8985,37.8814,37.8899,38146.0
2020-01-23 13:40:00,44.41,44.46,44.4,44.46,161674.0,37.8899,37.9326,37.8814,37.9326,161674.0
2020-01-23 13:45:00,44.46,44.49,44.46,44.47,119210.0,37.9326,37.9582,37.9326,37.9411,119210.0
2020-01-23 13:50:00,44.46,44.51,44.46,44.49,72666.0,37.9326,37.9753,37.9326,37.9582,72666.0
2020-01-23 13:55:00,44.48,44.5,44.47,44.5,81070.0,37.9497,37.9667,37.9411,37.9667,81070.0
2020-01-23 14:00:00,44.5,44.51,44.49,44.51,99928.0,37.9667,37.9753,37.9582,37.9753,99928.0
2020-01-23 14:05:00,44.51,44.55,44.5,44.54,59586.0,37.9753,38.0094,37.9667,38.0009,59586.0
2020-01-23 14:10:00,44.54,44.57,44.53,44.55,408556.0,38.0009,38.0265,37.9923,38.0094,408556.0
2020-01-23 14:15:00,44.56,44.59,44.55,44.58,42817.0,38.0179,38.0435,38.0094,38.035,42817.0
2020-01-23 14:20:00,44.58,44.62,44.57,44.6,113777.0,38.035,38.0691,38.0265,38.0521,113777.0
2020-01-23 14:25:00,44.61,44.62,44.56,44.56,64942.0,38.0606,38.0691,38.0179,38.0179,64942.0
2020-01-23 14:30:00,44.57,44.58,44.55,44.56,91096.0,38.0265,38.035,38.0094,38.0179,91096.0
2020-01-23 14:35:00,44.57,44.59,44.56,44.57,38473.0,38.0265,38.0435,38.0179,38.0265,38473.0
2020-01-23 14:40:00,44.57,44.58,44.56,44.58,61811.0,38.0265,38.035,38.0179,38.035,61811.0
2020-01-23 14:45:00,44.59,44.6,44.56,44.58,77676.0,38.0435,38.0521,38.0179,38.035,77676.0
2020-01-23 14:50:00,44.57,44.6,44.57,44.58,55923.0,38.0265,38.0521,38.0265,38.035,55923.0
2020-01-23 14:55:00,44.57,44.63,44.57,44.63,30678.0,38.0265,38.0776,38.0265,38.0776,30678.0
2020-01-23 15:00:00,44.62,44.65,44.62,44.63,258166.0,38.0691,38.0947,38.0691,38.0776,258166.0
2020-01-23 15:05:00,44.63,44.65,44.62,44.63,258203.0,38.0776,38.0947,38.0691,38.0776,258203.0
2020-01-23 15:10:00,44.63,44.65,44.61,44.65,139834.0,38.0776,38.0947,38.0606,38.0947,139834.0
2020-01-23 15:15:00,44.65,44.67,44.63,44.66,671228.0,38.0947,38.1118,38.0776,38.1032,671228.0
2020-01-23 15:20:00,44.65,44.67,44.65,44.66,124785.0,38.0947,38.1118,38.0947,38.1032,124785.0
2020-01-23 15:25:00,44.66,44.71,44.66,44.7,179458.0,38.1032,38.1459,38.1032,38.1374,179458.0
2020-01-23 15:30:00,44.7,44.74,44.69,44.72,415778.0,38.1374,38.1715,38.1288,38.1544,415778.0
2020-01-23 15:35:00,44.71,44.73,44.7,44.71,77253.0,38.1459,38.163,38.1374,38.1459,77253.0
2020-01-23 15:40:00,44.71,44.72,44.68,44.7,240278.0,38.1459,38.1544,38.1203,38.1374,240278.0
2020-01-23 15:45:00,44.71,44.72,44.67,44.68,92986.0,38.1459,38.1544,38.1118,38.1203,92986.0
2020-01-23 15:50:00,44.68,44.68,44.62,44.63,196861.0,38.1203,38.1203,38.0691,38.0776,196861.0
2020-01-23 15:55:00,44.63,44.69,44.63,44.64,571175.0,38.0776,38.1288,38.0776,38.0862,571175.0
2020-01-24 09:30:00,44.7,44.7,44.61,44.61,207505.0,38.1374,38.1374,38.0606,38.0606,207505.0
2020-01-24 09:35:00,44.61,44.68,44.61,44.65,75383.0,38.0606,38.1203,38.0606,38.0947,75383.0
2020-01-24 09:40:00,44.65,44.68,44.61,44.67,78150.0,38.0947,38.1203,38.0606,38.1118,78150.0
2020-01-24 09:45:00,44.67,44.67,44.61,44.63,61789.0,38.1118,38.1118,38.0606,38.0776,61789.0
2020-01-24 09:50:00,44.63,44.63,44.56,44.58,127754.0,38.0776,38.0776,38.0179,38.035,127754.0
2020-01-24 09:55:00,44.57,44.63,44.56,44.63,75028.0,38.0265,38.0776,38.0179,38.0776,75028.0
2020-01-24 10:00:00,44.63,44.63,44.54,44.55,154107.0,38.0776,38.0776,38.0009,38.0094,154107.0
2020-01-24 10:05:00,44.55,44.57,44.49,44.5,160203.0,38.0094,38.0265,37.9582,37.9667,160203.0
2020-01-24 10:10:00,44.51,44.54,44.48,44.54,103675.0,37.9753,38.0009,37.9497,38.0009,103675.0
2020-01-24 10:15:00,44.52,44.54,44.46,44.48,46010.0,37.9838,38.0009,37.9326,37.9497,46010.0
2020-01-24 10:20:00,44.47,44.49,44.44,44.47,68242.0,37.9411,37.9582,37.9155,37.9411,68242.0
2020-01-24 10:25:00,44.48,44.49,44.39,44.4,91773.0,37.9497,37.9582,37.8729,37.8814,91773.0
2020-01-24 10:30:00,44.41,44.43,44.39,44.41,441775.0,37.8899,37.907,37.8729,37.8899,441775.0
2020-01-24 10:35:00,44.42,44.47,44.39,44.47,237059.0,37.8985,37.9411,37.8729,37.9411,237059.0
2020-01-24 10:40:00,44.46,44.46,44.42,44.43,131425.0,37.9326,37.9326,37.8985,37.907,131425.0
2020-01-24 10:45:00,44.43,44.44,44.38,44.39,257021.0,37.907,37.9155,37.8644,37.8729,257021.0
2020-01-24 10:50:00,44.4,44.45,44.39,44.45,219890.0,37.8814,37.9241,37.8729,37.9241,219890.0
2020-01-24 10:55:00,44.45,44.52,44.44,44.51,43242.0,37.9241,37.9838,37.9155,37.9753,43242.0
2020-01-24 11:00:00,44.51,44.52,44.49,44.52,111478.0,37.9753,37.9838,37.9582,37.9838,111478.0
2020-01-24 11:05:00,44.52,44.56,44.52,44.56,141245.0,37.9838,38.0179,37.9838,38.0179,141245.0
2020-01-24 11:10:00,44.57,44.58,44.55,44.55,673073.0,38.0265,38.035,38.0094,38.0094,673073.0
2020-01-24 11:15:00,44.56,44.58,44.39,44.43,524969.0,38.0179,38.035,37.8729,37.907,524969.0
2020-01-24 11:20:00,44.43,44.48,44.42,44.42,964134.0,37.907,37.9497,37.8985,37.8985,964134.0
2020-01-24 11:25:00,44.42,44.5,44.41,44.5,468193.0,37.8985,37.9667,37.8899,37.9667,468193.0
2020-01-24 11:30:00,44.49,44.5,44.4,44.45,1082521.0,37.9582,37.9667,37.8814,37.9241,1082521.0
2020-01-24 11:35:00,44.44,44.48,44.42,44.46,361224.0,37.9155,37.9497,37.8985,37.9326,361224.0
2020-01-24 11:40:00,44.46,44.47,44.39,44.43,611216.0,37.9326,37.9411,37.8729,37.907,611216.0
2020-01-24 11:45:00,44.43,44.47,44.41,44.43,658689.0,37.907,37.9411,37.8899,37.907,658689.0
2020-01-24 11:50:00,44.43,44.46,44.41,44.45,225945.0,37.907,37.9326,37.8899,37.9241,225945.0
2020-01-24 11:55:00,44.46,44.46,44.39,44.39,378958.0,37.9326,37.9326,37.8729,37.8729,378958.0
2020-01-24 12:00:00,44.4,44.4,44.33,44.33,540991.0,37.8814,37.8814,37.8217,37.8217,540991.0
2020-01-24 12:05:00,44.33,44.33,44.23,44.23,1111798.0,37.8217,37.8217,37.7364,37.7364,1111798.0
2020-01-24 12:10:00,44.22,44.28,44.19,44.24,273250.0,37.7278,37.779,37.7022,37.7449,273250.0
2020-01-24 12:15:00,44.24,44.25,44.15,44.17,536052.0,37.7449,37.7534,37.6681,37.6852,536052.0
2020-01-24 12:20:00,44.17,44.29,44.17,44.28,422043.0,37.6852,37.7876,37.6852,37.779,422043.0
2020-01-24 12:25:00,44.27,44.29,44.22,44.25,143280.0,37.7705,37.7876,37.7278,37.7534,143280.0
2020-01-24 12:30:00,44.26,44.32,44.24,44.31,221046.0,37.762,37.8132,37.7449,37.8046,221046.0
2020-01-24 12:35:00,44.32,44.34,44.3,44.32,352738.0,37.8132,37.8302,37.7961,37.8132,352738.0
2020-01-24 12:40:00,44.31,44.34,44.28,44.29,318169.0,37.8046,37.8302,37.779,37.7876,318169.0
2020-01-24 12:45:00,44.28,44.31,44.24,44.3,270597.0,37.779,37.8046,37.7449,37.7961,270597.0
2020-01-24 12:50:00,44.29,44.31,44.26,44.28,111508.0,37.7876,37.8046,37.762,37.779,111508.0
2020-01-24 12:55:00,44.29,44.31,44.26,44.31,41082.0,37.7876,37.8046,37.762,37.8046,41082.0
2020-01-24 13:00:00,44.3,44.3,44.24,44.25,91675.0,37.7961,37.7961,37.7449,37.7534,91675.0
2020-01-24 13:05:00,44.24,44.28,44.23,44.28,75404.0,37.7449,37.779,37.7364,37.779,75404.0
2020-01-24 13:10:00,44.27,44.28,44.23,44.24,93521.0,37.7705,37.779,37.7364,37.7449,93521.0
2020-01-24 13:15:00,44.24,44.28,44.21,44.22,171504.0,37.7449,37.779,37.7193,37.7278,171504.0
2020-01-24 13:20:00,44.22,44.27,44.21,44.25,41884.0,37.7278,37.7705,37.7193,37.7534,41884.0
2020-01-24 13:25:00,44.25,44.26,44.2,44.22,116506.0,37.7534,37.762,37.7108,37.7278,116506.0
2020-01-24 13:30:00,44.21,44.21,44.16,44.16,107485.0,37.7193,37.7193,37.6767,37.6767,107485.0
2020-01-24 13:35:00,44.17,44.22,44.16,44.19,93601.0,37.6852,37.7278,37.6767,37.7022,93601.0
2020-01-24 13:40:00,44.19,44.2,44.16,44.18,111962.0,37.7022,37.7108,37.6767,37.6937,111962.0
2020-01-24 13:45:00,44.17,44.19,44.13,44.14,64864.0,37.6852,37.7022,37.6511,37.6596,64864.0
2020-01-24 13:50:00,44.14,44.18,44.13,44.18,84176.0,37.6596,37.6937,37.6511,37.6937,84176.0
2020-01-24 13:55:00,44.17,44.19,44.14,44.18,89481.0,37.6852,37.7022,37.6596,37.6937,89481.0
2020-01-24 14:00:00,44.17,44.19,44.13,44.15,169178.0,37.6852,37.7022,37.6511,37.6681,169178.0
2020-01-24 14:05:00,44.15,44.19,44.15,44.18,160661.0,37.6681,37.7022,37.6681,37.6937,160661.0
2020-01-24 14:10:00,44.18,44.18,44.13,44.14,123150.0,37.6937,37.6937,37.6511,37.6596,123150.0
2020-01-24 14:15:00,44.15,44.16,44.11,44.11,97493.0,37.6681,37.6767,37.634,37.634,97493.0
2020-01-24 14:20:00,44.11,44.12,44.07,44.1,325444.0,37.634,37.6425,37.5999,37.6255,325444.0
2020-01-24 14:25:00,44.09,44.14,44.09,44.11,108190.0,37.6169,37.6596,37.6169,37.634,108190.0
2020-01-24 14:30:00,44.12,44.16,44.12,44.15,230978.0,37.6425,37.6767,37.6425,37.6681,230978.0
2020-01-24 14:35:00,44.14,44.17,44.08,44.12,72245.0,37.6596,37.6852,37.6084,37.6425,72245.0
2020-01-24 14:40:00,44.12,44.15,44.09,44.09,96432.0,37.6425,37.6681,37.6169,37.6169,96432.0
2020-01-24 14:45:00,44.09,44.12,44.07,44.12,268388.0,37.6169,37.6425,37.5999,37.6425,268388.0
2020-01-24 14:50:00,44.11,44.14,44.1,44.13,210176.0,37.634,37.6596,37.6255,37.6511,210176.0
2020-01-24 14:55:00,44.13,44.2,44.13,44.2,213486.0,37.6511,37.7108,37.6511,37.7108,213486.0
2020-01-24 15:00:00,44.19,44.31,44.18,44.3,326103.0,37.7022,37.8046,37.6937,37.7961,326103.0
2020-01-24 15:05:00,44.3,44.33,44.27,44.3,251398.0,37.7961,37.8217,37.7705,37.7961,251398.0
2020-01-24 15:10:00,44.31,44.33,44.29,44.3,228870.0,37.8046,37.8217,37.7876,37.7961,228870.0
2020-01-24 15:15:00,44.3,44.35,44.3,44.32,86053.0,37.7961,37.8388,37.7961,37.8132,86053.0
2020-01-24 15:20:00,44.31,44.34,44.29,44.31,118815.0,37.8046,37.8302,37.7876,37.8046,118815.0
2020-01-24 15:25:00,44.3,44.31,44.29,44.29,144431.0,37.7961,37.8046,37.7876,37.7876,144431.0
2020-01-24 15:30:00,44.3,44.3,44.23,44.23,154223.0,37.7961,37.7961,37.7364,37.7364,154223.0
2020-01-24 15:35:00,44.23,44.28,44.23,44.23,154256.0,37.7364,37.779,37.7364,37.7364,154256.0
2020-01-24 15:40:00,44.23,44.25,44.18,44.23,353023.0,37.7364,37.7534,37.6937,37.7364,353023.0
2020-01-24 15:45:00,44.22,44.26,44.21,44.25,205109.0,37.7278,37.762,37.7193,37.7534,205109.0
2020-01-24 15:50:00,44.25,44.27,44.21,44.27,274895.0,37.7534,37.7705,37.7193,37.7705,274895.0
2020-01-24 15:55:00,44.27,44.28,44.22,44.28,348722.0,37.7705,37.779,37.7278,37.779,348722.0
2020-01-27 09:30:00,42.5,42.7,42.37,42.68,985535.0,36.2604,36.431,36.1495,36.4139,985535.0
2020-01-27 09:35:00,42.68,42.81,42.62,42.81,373196.0,36.4139,36.5249,36.3627,36.5249,373196.0
2020-01-27 09:40:00,42.81,42.91,42.8,42.9,296744.0,36.5249,36.6102,36.5163,36.6016,296744.0
2020-01-27 09:45:00,42.88,43.0,42.88,42.9,374966.0,36.5846,36.687,36.5846,36.6016,374966.0
2020-01-27 09:50:00,42.9,43.0,42.87,43.0,279363.0,36.6016,36.687,36.576,36.687,279363.0
2020-01-27 09:55:00,42.99,43.0,42.9,43.0,199583.0,36.6784,36.687,36.6016,36.687,199583.0
2020-01-27 10:00:00,43.0,43.01,42.86,42.86,310649.0,36.687,36.6955,36.5675,36.5675,310649.0
2020-01-27 10:05:00,42.86,42.89,42.81,42.89,430650.0,36.5675,36.5931,36.5249,36.5931,430650.0
2020-01-27 10:10:00,42.9,42.9,42.81,42.84,354083.0,36.6016,36.6016,36.5249,36.5504,354083.0
2020-01-27 10:15:00,42.83,42.86,42.77,42.79,280352.0,36.5419,36.5675,36.4907,36.5078,280352.0
2020-01-27 10:20:00,42.79,42.85,42.78,42.82,286623.0,36.5078,36.559,36.4993,36.5334,286623.0
2020-01-27 10:25:00,42.82,42.89,42.8,42.86,253077.0,36.5334,36.5931,36.5163,36.5675,253077.0
2020-01-27 10:30:00,42.85,42.87,42.73,42.77,251055.0,36.559,36.576,36.4566,36.4907,251055.0
2020-01-27 10:35:00,42.76,42.83,42.75,42.79,235772.0,36.4822,36.5419,36.4737,36.5078,235772.0
2020-01-27 10:40:00,42.8,42.81,42.73,42.73,231265.0,36.5163,36.5249,36.4566,36.4566,231265.0
2020-01-27 10:45:00,42.73,42.75,42.67,42.69,265290.0,36.4566,36.4737,36.4054,36.4225,265290.0
2020-01-27 10:50:00,42.69,42.7,42.62,42.62,254501.0,36.4225,36.431,36.3627,36.3627,254501.0
2020-01-27 10:55:00,42.62,42.69,42.61,42.67,242845.0,36.3627,36.4225,36.3542,36.4054,242845.0
2020-01-27 11:00:00,42.67,42.73,42.66,42.73,182604.0,36.4054,36.4566,36.3969,36.4566,182604.0
2020-01-27 11:05:00,42.72,42.74,42.65,42.66,119890.0,36.4481,36.4651,36.3883,36.3969,119890.0
2020-01-27 11:10:00,42.65,42.67,42.61,42.63,133904.0,36.3883,36.4054,36.3542,36.3713,133904.0
2020-01-27 11:15:00,42.63,42.63,42.56,42.58,190800.0,36.3713,36.3713,36.3116,36.3286,190800.0
2020-01-27 11:20:00,42.57,42.71,42.56,42.67,551092.0,36.3201,36.4395,36.3116,36.4054,551092.0
2020-01-27 11:25:00,42.68,42.72,42.63,42.67,409261.0,36.4139,36.4481,36.3713,36.4054,409261.0
2020-01-27 11:30:00,42.68,42.74,42.67,42.74,275356.0,36.4139,36.4651,36.4054,36.4651,275356.0
2020-01-27 11:35:00,42.74,42.83,42.72,42.8,1168228.0,36.4651,36.5419,36.4481,36.5163,1168228.0
2020-01-27 11:40:00,42.8,42.81,42.77,42.81,294071.0,36.5163,36.5249,36.4907,36.5249,294071.0
2020-01-27 11:45:00,42.8,42.81,42.75,42.75,231245.0,36.5163,36.5249,36.4737,36.4737,231245.0
2020-01-27 11:50:00,42.75,42.8,42.74,42.75,291605.0,36.4737,36.5163,36.4651,36.4737,291605.0
2020-01-27 11:55:00,42.74,42.76,42.72,42.73,216987.0,36.4651,36.4822,36.4481,36.4566,216987.0
2020-01-27 12:00:00,42.72,42.75,42.7,42.73,141241.0,36.4481,36.4737,36.431,36.4566,141241.0
2020-01-27 12:05:00,42.72,42.79,42.72,42.78,127116.0,36.4481,36.5078,36.4481,36.4993,127116.0
2020-01-27 12:10:00,42.79,42.85,42.78,42.84,185055.0,36.5078,36.559,36.4993,36.5504,185055.0
2020-01-27 12:15:00,42.85,42.87,42.83,42.83,108555.0,36.559,36.576,36.5419,36.5419,108555.0
2020-01-27 12:20:00,42.83,42.92,42.83,42.88,114181.0,36.5419,36.6187,36.5419,36.5846,114181.0
2020-01-27 12:25:00,42.87,42.91,42.86,42.89,238841.0,36.576,36.6102,36.5675,36.5931,238841.0
2020-01-27 12:30:00,42.88,42.92,42.87,42.91,155226.0,36.5846,36.6187,36.576,36.6102,155226.0
2020-01-27 12:35:00,42.9,42.91,42.84,42.84,127780.0,36.6016,36.6102,36.5504,36.5504,127780.0
2020-01-27 12:40:00,42.85,42.89,42.84,42.88,92502.0,36.559,36.5931,36.5504,36.5846,92502.0
2020-01-27 12:45:00,42.88,42.92,42.84,42.91,144999.0,36.5846,36.6187,36.5504,36.6102,144999.0
2020-01-27 12:50:00,42.9,42.91,42.86,42.86,121141.0,36.6016,36.6102,36.5675,36.5675,121141.0
2020-01-27 12:55:00,42.86,42.88,42.83,42.86,77812.0,36.5675,36.5846,36.5419,36.5675,77812.0
2020-01-27 13:00:00,42.86,42.92,42.85,42.91,161599.0,36.5675,36.6187,36.559,36.6102,161599.0
2020-01-27 13:05:00,42.9,42.92,42.87,42.88,130734.0,36.6016,36.6187,36.576,36.5846,130734.0
2020-01-27 13:10:00,42.88,42.9,42.85,42.89,93277.0,36.5846,36.6016,36.559,36.5931,93277.0
2020-01-27 13:15:00,42.89,42.97,42.88,42.97,161016.0,36.5931,36.6614,36.5846,36.6614,161016.0
2020-01-27 13:20:00,42.97,42.99,42.92,42.92,152239.0,36.6614,36.6784,36.6187,36.6187,152239.0
2020-01-27 13:25:00,42.93,42.94,42.9,42.93,178428.0,36.6272,36.6358,36.6016,36.6272,178428.0
2020-01-27 13:30:00,42.92,42.97,42.91,42.94,153509.0,36.6187,36.6614,36.6102,36.6358,153509.0
2020-01-27 13:35:00,42.93,42.97,42.93,42.96,118114.0,36.6272,36.6614,36.6272,36.6528,118114.0
2020-01-27 13:40:00,42.96,42.98,42.94,42.94,98529.0,36.6528,36.6699,36.6358,36.6358,98529.0
2020-01-27 13:45:00,42.94,42.96,42.91,42.93,107471.0,36.6358,36.6528,36.6102,36.6272,107471.0
2020-01-27 13:50:00,42.93,42.94,42.88,42.89,142219.0,36.6272,36.6358,36.5846,36.5931,142219.0
2020-01-27 13:55:00,42.9,42.93,42.9,42.91,86425.0,36.6016,36.6272,36.6016,36.6102,86425.0
2020-01-27 14:00:00,42.92,42.93,42.85,42.87,322951.0,36.6187,36.6272,36.559,36.576,322951.0
2020-01-27 14:05:00,42.88,42.95,42.87,42.94,119024.0,36.5846,36.6443,36.576,36.6358,119024.0
2020-01-27 14:10:00,42.94,42.99,42.93,42.96,205013.0,36.6358,36.6784,36.6272,36.6528,205013.0
2020-01-27 14:15:00,42.96,42.99,42.95,42.98,119140.0,36.6528,36.6784,36.6443,36.6699,119140.0
2020-01-27 14:20:00,42.97,42.98,42.93,42.96,94985.0,36.6614,36.6699,36.6272,36.6528,94985.0
2020-01-27 14:25:00,42.95,43.01,42.95,43.0,122756.0,36.6443,36.6955,36.6443,36.687,122756.0
2020-01-27 14:30:00,43.01,43.02,42.95,42.98,111722.0,36.6955,36.704,36.6443,36.6699,111722.0
2020-01-27 14:35:00,42.97,42.99,42.94,42.96,178335.0,36.6614,36.6784,36.6358,36.6528,178335.0
2020-01-27 14:40:00,42.97,42.98,42.92,42.95,239416.0,36.6614,36.6699,36.6187,36.6443,239416.0
2020-01-27 14:45:00,42.95,42.97,42.91,42.91,277758.0,36.6443,36.6614,36.6102,36.6102,277758.0
2020-01-27 14:50:00,42.91,42.94,42.86,42.88,190343.0,36.6102,36.6358,36.5675,36.5846,190343.0
2020-01-27 14:55:00,42.87,42.91,42.87,42.9,216712.0,36.576,36.6102,36.576,36.6016,216712.0
2020-01-27 15:00:00,42.9,42.94,42.88,42.9,183232.0,36.6016,36.6358,36.5846,36.6016,183232.0
2020-01-27 15:05:00,42.9,42.94,42.89,42.9,164064.0,36.6016,36.6358,36.5931,36.6016,164064.0
2020-01-27 15:10:00,42.9,42.91,42.86,42.88,322422.0,36.6016,36.6102,36.5675,36.5846,322422.0
2020-01-27 15:15:00,42.89,42.93,42.89,42.9,94506.0,36.5931,36.6272,36.5931,36.6016,94506.0
2020-01-27 15:20:00,42.9,42.91,42.87,42.9,142249.0,36.6016,36.6102,36.576,36.6016,142249.0
2020-01-27 15:25:00,42.89,42.91,42.87,42.89,104451.0,36.5931,36.6102,36.576,36.5931,104451.0
2020-01-27 15:30:00,42.88,42.89,42.83,42.84,165562.0,36.5846,36.5931,36.5419,36.5504,165562.0
2020-01-27 15:35:00,42.84,42.89,42.82,42.89,359937.0,36.5504,36.5931,36.5334,36.5931,359937.0
2020-01-27 15:40:00,42.89,42.9,42.85,42.87,184620.0,36.5931,36.6016,36.559,36.576,184620.0
2020-01-27 15:45:00,42.86,42.89,42.81,42.83,312881.0,36.5675,36.5931,36.5249,36.5419,312881.0
2020-01-27 15:50:00,42.83,42.84,42.8,42.83,258132.0,36.5419,36.5504,36.5163,36.5419,258132.0
2020-01-27 15:55:00,42.83,42.84,42.78,42.79,644599.0,36.5419,36.5504,36.4993,36.5078,644599.0
2020-01-28 09:30:00,42.98,43.03,42.91,42.92,539735.0,36.6699,36.7126,36.6102,36.6187,539735.0
2020-01-28 09:35:00,42.92,42.92,42.8,42.82,345981.0,36.6187,36.6187,36.5163,36.5334,345981.0
2020-01-28 09:40:00,42.82,42.87,42.79,42.87,232909.0,36.5334,36.576,36.5078,36.576,232909.0
2020-01-28 09:45:00,42.87,42.9,42.81,42.89,237656.0,36.576,36.6016,36.5249,36.5931,237656.0
2020-01-28 09:50:00,42.89,42.98,42.88,42.95,227400.0,36.5931,36.6699,36.5846,36.6443,227400.0
2020-01-28 09:55:00,42.95,42.97,42.9,42.93,152154.0,36.6443,36.6614,36.6016,36.6272,152154.0
2020-01-28 10:00:00,42.94,43.06,42.93,42.98,352005.0,36.6358,36.7381,36.6272,36.6699,352005.0
2020-01-28 10:05:00,42.98,43.08,42.98,43.08,462298.0,36.6699,36.7552,36.6699,36.7552,462298.0
2020-01-28 10:10:00,43.08,43.11,43.04,43.09,172137.0,36.7552,36.7808,36.7211,36.7637,172137.0
2020-01-28 10:15:00,43.08,43.13,43.07,43.1,143832.0,36.7552,36.7979,36.7467,36.7723,143832.0
2020-01-28 10:20:00,43.1,43.2,43.1,43.2,238686.0,36.7723,36.8576,36.7723,36.8576,238686.0
2020-01-28 10:25:00,43.21,43.24,43.15,43.15,253962.0,36.8661,36.8917,36.8149,36.8149,253962.0
2020-01-28 10:30:00,43.15,43.18,43.13,43.16,355623.0,36.8149,36.8405,36.7979,36.8235,355623.0
2020-01-28 10:35:00,43.17,43.18,43.13,43.13,387952.0,36.832,36.8405,36.7979,36.7979,387952.0
2020-01-28 10:40:00,43.14,43.18,43.14,43.16,452119.0,36.8064,36.8405,36.8064,36.8235,452119.0
2020-01-28 10:45:00,43.16,43.19,43.14,43.14,216364.0,36.8235,36.8491,36.8064,36.8064,216364.0
2020-01-28 10:50:00,43.15,43.2,43.15,43.18,228683.0,36.8149,36.8576,36.8149,36.8405,228683.0
2020-01-28 10:55:00,43.19,43.19,43.12,43.14,124859.0,36.8491,36.8491,36.7893,36.8064,124859.0
2020-01-28 11:00:00,43.14,43.15,43.06,43.06,226745.0,36.8064,36.8149,36.7381,36.7381,226745.0
2020-01-28 11:05:00,43.07,43.11,43.05,43.07,216013.0,36.7467,36.7808,36.7296,36.7467,216013.0
2020-01-28 11:10:00,43.06,43.13,43.06,43.1,170045.0,36.7381,36.7979,36.7381,36.7723,170045.0
2020-01-28 11:15:00,43.11,43.13,43.07,43.1,218802.0,36.7808,36.7979,36.7467,36.7723,218802.0
2020-01-28 11:20:00,43.1,43.13,43.05,43.1,603487.0,36.7723,36.7979,36.7296,36.7723,603487.0
2020-01-28 11:25:00,43.1,43.12,43.08,43.11,394719.0,36.7723,36.7893,36.7552,36.7808,394719.0
2020-01-28 11:30:00,43.11,43.16,43.11,43.15,98319.0,36.7808,36.8235,36.7808,36.8149,98319.0
2020-01-28 11:35:00,43.15,43.16,43.12,43.16,96400.0,36.8149,36.8235,36.7893,36.8235,96400.0
2020-01-28 11:40:00,43.15,43.16,43.13,43.14,72604.0,36.8149,36.8235,36.7979,36.8064,72604.0
2020-01-28 11:45:00,43.14,43.15,43.07,43.09,176992.0,36.8064,36.8149,36.7467,36.7637,176992.0
2020-01-28 11:50:00,43.1,43.14,43.09,43.13,41162.0,36.7723,36.8064,36.7637,36.7979,41162.0
2020-01-28 11:55:00,43.14,43.15,43.12,43.15,67972.0,36.8064,36.8149,36.7893,36.8149,67972.0
2020-01-28 12:00:00,43.15,43.15,43.12,43.13,59215.0,36.8149,36.8149,36.7893,36.7979,59215.0
2020-01-28 12:05:00,43.13,43.15,43.12,43.14,72661.0,36.7979,36.8149,36.7893,36.8064,72661.0
2020-01-28 12:10:00,43.15,43.18,43.13,43.18,80563.0,36.8149,36.8405,36.7979,36.8405,80563.0
2020-01-28 12:15:00,43.17,43.21,43.15,43.21,43713.0,36.832,36.8661,36.8149,36.8661,43713.0
2020-01-28 12:20:00,43.22,43.22,43.18,43.2,356621.0,36.8747,36.8747,36.8405,36.8576,356621.0
2020-01-28 12:25:00,43.19,43.2,43.17,43.19,94658.0,36.8491,36.8576,36.832,36.8491,94658.0
2020-01-28 12:30:00,43.19,43.19,43.16,43.18,166103.0,36.8491,36.8491,36.8235,36.8405,166103.0
2020-01-28 12:35:00,43.17,43.18,43.16,43.16,80921.0,36.832,36.8405,36.8235,36.8235,80921.0
2020-01-28 12:40:00,43.16,43.18,43.14,43.18,84082.0,36.8235,36.8405,36.8064,36.8405,84082.0
2020-01-28 12:45:00,43.17,43.19,43.16,43.16,53425.0,36.832,36.8491,36.8235,36.8235,53425.0
2020-01-28 12:50:00,43.16,43.17,43.14,43.15,33100.0,36.8235,36.832,36.8064,36.8149,33100.0
2020-01-28 12:55:00,43.16,43.16,43.14,43.15,67426.0,36.8235,36.8235,36.8064,36.8149,67426.0
2020-01-28 13:00:00,43.15,43.16,43.11,43.11,75912.0,36.8149,36.8235,36.7808,36.7808,75912.0
2020-01-28 13:05:00,43.11,43.13,43.11,43.11,39241.0,36.7808,36.7979,36.7808,36.7808,39241.0
2020-01-28 13:10:00,43.12,43.15,43.11,43.14,235380.0,36.7893,36.8149,36.7808,36.8064,235380.0
2020-01-28 13:15:00,43.14,43.16,43.12,43.16,56454.0,36.8064,36.8235,36.7893,36.8235,56454.0
2020-01-28 13:20:00,43.15,43.18,43.15,43.17,88508.0,36.8149,36.8405,36.8149,36.832,88508.0
2020-01-28 13:25:00,43.17,43.18,43.15,43.16,38979.0,36.832,36.8405,36.8149,36.8235,38979.0
2020-01-28 13:30:00,43.16,43.17,43.14,43.16,54644.0,36.8235,36.832,36.8064,36.8235,54644.0
2020-01-28 13:35:00,43.16,43.17,43.14,43.16,42903.0,36.8235,36.832,36.8064,36.8235,42903.0
2020-01-28 13:40:00,43.15,43.18,43.15,43.18,138248.0,36.8149,36.8405,36.8149,36.8405,138248.0
2020-01-28 13:45:00,43.17,43.19,43.16,43.18,116124.0,36.832,36.8491,36.8235,36.8405,116124.0
2020-01-28 13:50:00,43.19,43.19,43.17,43.19,30424.0,36.8491,36.8491,36.832,36.8491,30424.0
2020-01-28 13:55:00,43.19,43.19,43.17,43.18,67180.0,36.8491,36.8491,36.832,36.8405,67180.0
2020-01-28 14:00:00,43.18,43.2,43.18,43.2,47123.0,36.8405,36.8576,36.8405,36.8576,47123.0
2020-01-28 14:05:00,43.2,43.21,43.19,43.19,24327.0,36.8576,36.8661,36.8491,36.8491,24327.0
2020-01-28 14:10:00,43.2,43.22,43.18,43.22,695965.0,36.8576,36.8747,36.8405,36.8747,695965.0
2020-01-28 14:15:00,43.21,43.23,43.19,43.21,238897.0,36.8661,36.8832,36.8491,36.8661,238897.0
2020-01-28 14:20:00,43.21,43.22,43.2,43.21,76775.0,36.8661,36.8747,36.8576,36.8661,76775.0
2020-01-28 14:25:00,43.21,43.21,43.18,43.19,103935.0,36.8661,36.8661,36.8405,36.8491,103935.0
2020-01-28 14:30:00,43.19,43.2,43.18,43.2,53092.0,36.8491,36.8576,36.8405,36.8576,53092.0
2020-01-28 14:35:00,43.2,43.23,43.19,43.21,86540.0,36.8576,36.8832,36.8491,36.8661,86540.0
2020-01-28 14:40:00,43.21,43.23,43.2,43.23,40829.0,36.8661,36.8832,36.8576,36.8832,40829.0
2020-01-28 14:45:00,43.23,43.24,43.21,43.21,151597.0,36.8832,36.8917,36.8661,36.8661,151597.0
2020-01-28 14:50:00,43.21,43.21,43.18,43.2,101383.0,36.8661,36.8661,36.8405,36.8576,101383.0
2020-01-28 14:55:00,43.2,43.21,43.18,43.19,82886.0,36.8576,36.8661,36.8405,36.8491,82886.0
2020-01-28 15:00:00,43.19,43.2,43.17,43.18,97183.0,36.8491,36.8576,36.832,36.8405,97183.0
2020-01-28 15:05:00,43.17,43.19,43.17,43.18,55849.0,36.832,36.8491,36.832,36.8405,55849.0
2020-01-28 15:10:00,43.18,43.2,43.17,43.19,144531.0,36.8405,36.8576,36.832,36.8491,144531.0
2020-01-28 15:15:00,43.19,43.21,43.17,43.21,77988.0,36.8491,36.8661,36.832,36.8661,77988.0
2020-01-28 15:20:00,43.21,43.22,43.2,43.22,125538.0,36.8661,36.8747,36.8576,36.8747,125538.0
2020-01-28 15:25:00,43.22,43.24,43.21,43.23,83743.0,36.8747,36.8917,36.8661,36.8832,83743.0
2020-01-28 15:30:00,43.24,43.25,43.23,43.23,69174.0,36.8917,36.9003,36.8832,36.8832,69174.0
2020-01-28 15:35:00,43.24,43.24,43.19,43.2,65246.0,36.8917,36.8917,36.8491,36.8576,65246.0
2020-01-28 15:40:00,43.2,43.22,43.19,43.21,92454.0,36.8576,36.8747,36.8491,36.8661,92454.0
2020-01-28 15:45:00,43.22,43.24,43.2,43.23,129358.0,36.8747,36.8917,36.8576,36.8832,129358.0
2020-01-28 15:50:00,43.22,43.24,43.21,43.22,328750.0,36.8747,36.8917,36.8661,36.8747,328750.0
2020-01-28 15:55:00,43.22,43.23,43.19,43.2,578745.0,36.8747,36.8832,36.8491,36.8576,578745.0
2020-01-29 09:30:00,43.51,43.54,43.49,43.53,283405.0,37.1221,37.1477,37.105,37.1391,283405.0
2020-01-29 09:35:00,43.52,43.55,43.46,43.47,180171.0,37.1306,37.1562,37.0794,37.088,180171.0
2020-01-29 09:40:00,43.47,43.52,43.47,43.49,85429.0,37.088,37.1306,37.088,37.105,85429.0
2020-01-29 09:45:00,43.5,43.5,43.43,43.43,111301.0,37.1135,37.1135,37.0538,37.0538,111301.0
2020-01-29 09:50:00,43.43,43.44,43.39,43.4,61902.0,37.0538,37.0624,37.0197,37.0282,61902.0
2020-01-29 09:55:00,43.4,43.4,43.32,43.34,126892.0,37.0282,37.0282,36.96,36.977,126892.0
2020-01-29 10:00:00,43.35,43.35,43.26,43.27,308593.0,36.9856,36.9856,36.9088,36.9173,308593.0
2020-01-29 10:05:00,43.27,43.31,43.26,43.3,361751.0,36.9173,36.9514,36.9088,36.9429,361751.0
2020-01-29 10:10:00,43.3,43.35,43.27,43.34,251328.0,36.9429,36.9856,36.9173,36.977,251328.0
2020-01-29 10:15:00,43.33,43.37,43.32,43.34,139361.0,36.9685,37.0026,36.96,36.977,139361.0
2020-01-29 10:20:00,43.34,43.4,43.34,43.4,100438.0,36.977,37.0282,36.977,37.0282,100438.0
2020-01-29 10:25:00,43.4,43.44,43.4,43.43,50061.0,37.0282,37.0624,37.0282,37.0538,50061.0
2020-01-29 10:30:00,43.42,43.45,43.41,43.42,41425.0,37.0453,37.0709,37.0368,37.0453,41425.0
2020-01-29 10:35:00,43.42,43.43,43.38,43.41,98107.0,37.0453,37.0538,37.0112,37.0368,98107.0
2020-01-29 10:40:00,43.41,43.41,43.36,43.36,156196.0,37.0368,37.0368,36.9941,36.9941,156196.0
2020-01-29 10:45:00,43.36,43.38,43.33,43.35,66272.0,36.9941,37.0112,36.9685,36.9856,66272.0
2020-01-29 10:50:00,43.34,43.35,43.31,43.34,1132264.0,36.977,36.9856,36.9514,36.977,1132264.0
2020-01-29 10:55:00,43.34,43.38,43.33,43.37,92074.0,36.977,37.0112,36.9685,37.0026,92074.0
2020-01-29 11:00:00,43.36,43.38,43.35,43.37,124754.0,36.9941,37.0112,36.9856,37.0026,124754.0
2020-01-29 11:05:00,43.37,43.38,43.35,43.37,137864.0,37.0026,37.0112,36.9856,37.0026,137864.0
2020-01-29 11:10:00,43.37,43.37,43.33,43.34,59847.0,37.0026,37.0026,36.9685,36.977,59847.0
2020-01-29 11:15:00,43.35,43.36,43.34,43.34,76233.0,36.9856,36.9941,36.977,36.977,76233.0
2020-01-29 11:20:00,43.34,43.37,43.32,43.37,81126.0,36.977,37.0026,36.96,37.0026,81126.0
2020-01-29 11:25:00,43.37,43.37,43.34,43.35,97948.0,37.0026,37.0026,36.977,36.9856,97948.0
2020-01-29 11:30:00,43.34,43.35,43.29,43.29,79955.0,36.977,36.9856,36.9344,36.9344,79955.0
2020-01-29 11:35:00,43.29,43.32,43.29,43.31,149911.0,36.9344,36.96,36.9344,36.9514,149911.0
2020-01-29 11:40:00,43.31,43.32,43.28,43.3,40688.0,36.9514,36.96,36.9258,36.9429,40688.0
2020-01-29 11:45:00,43.3,43.33,43.29,43.32,47044.0,36.9429,36.9685,36.9344,36.96,47044.0
2020-01-29 11:50:00,43.31,43.33,43.31,43.33,20722.0,36.9514,36.9685,36.9514,36.9685,20722.0
2020-01-29 11:55:00,43.33,43.34,43.32,43.33,44898.0,36.9685,36.977,36.96,36.9685,44898.0
2020-01-29 12:00:00,43.33,43.34,43.32,43.34,63518.0,36.9685,36.977,36.96,36.977,63518.0
2020-01-29 12:05:00,43.34,43.35,43.32,43.33,20947.0,36.977,36.9856,36.96,36.9685,20947.0
2020-01-29 12:10:00,43.32,43.35,43.32,43.34,119937.0,36.96,36.9856,36.96,36.977,119937.0
2020-01-29 12:15:00,43.35,43.38,43.35,43.37,75363.0,36.9856,37.0112,36.9856,37.0026,75363.0
2020-01-29 12:20:00,43.37,43.37,43.34,43.34,37871.0,37.0026,37.0026,36.977,36.977,37871.0
2020-01-29 12:25:00,43.35,43.37,43.34,43.37,27862.0,36.9856,37.0026,36.977,37.0026,27862.0
2020-01-29 12:30:00,43.37,43.37,43.34,43.35,21089.0,37.0026,37.0026,36.977,36.9856,21089.0
2020-01-29 12:35:00,43.35,43.38,43.34,43.38,96281.0,36.9856,37.0112,36.977,37.0112,96281.0
2020-01-29 12:40:00,43.38,43.39,43.37,43.38,133475.0,37.0112,37.0197,37.0026,37.0112,133475.0
2020-01-29 12:45:00,43.39,43.39,43.37,43.39,42894.0,37.0197,37.0197,37.0026,37.0197,42894.0
2020-01-29 12:50:00,43.39,43.4,43.38,43.4,52352.0,37.0197,37.0282,37.0112,37.0282,52352.0
2020-01-29 12:55:00,43.4,43.4,43.36,43.39,33932.0,37.0282,37.0282,36.9941,37.0197,33932.0
2020-01-29 13:00:00,43.38,43.4,43.37,43.4,29739.0,37.0112,37.0282,37.0026,37.0282,29739.0
2020-01-29 13:05:00,43.41,43.41,43.38,43.39,39120.0,37.0368,37.0368,37.0112,37.0197,39120.0
2020-01-29 13:10:00,43.39,43.4,43.38,43.4,32992.0,37.0197,37.0282,37.0112,37.0282,32992.0
2020-01-29 13:15:00,43.4,43.41,43.39,43.4,30964.0,37.0282,37.0368,37.0197,37.0282,30964.0
2020-01-29 13:20:00,43.4,43.41,43.39,43.4,28641.0,37.0282,37.0368,37.0197,37.0282,28641.0
2020-01-29 13:25:00,43.41,43.42,43.39,43.42,38636.0,37.0368,37.0453,37.0197,37.0453,38636.0
2020-01-29 13:30:00,43.41,43.44,43.39,43.43,71584.0,37.0368,37.0624,37.0197,37.0538,71584.0
2020-01-29 13:35:00,43.43,43.43,43.41,43.41,71074.0,37.0538,37.0538,37.0368,37.0368,71074.0
2020-01-29 13:40:00,43.41,43.42,43.4,43.41,60322.0,37.0368,37.0453,37.0282,37.0368,60322.0
2020-01-29 13:45:00,43.41,43.44,43.41,43.43,93508.0,37.0368,37.0624,37.0368,37.0538,93508.0
2020-01-29 13:50:00,43.42,43.43,43.4,43.4,77197.0,37.0453,37.0538,37.0282,37.0282,77197.0
2020-01-29 13:55:00,43.4,43.42,43.38,43.4,64035.0,37.0282,37.0453,37.0112,37.0282,64035.0
2020-01-29 14:00:00,43.39,43.49,43.38,43.49,165221.0,37.0197,37.105,37.0112,37.105,165221.0
2020-01-29 14:05:00,43.48,43.49,43.46,43.47,42666.0,37.0965,37.105,37.0794,37.088,42666.0
2020-01-29 14:10:00,43.47,43.48,43.44,43.46,100466.0,37.088,37.0965,37.0624,37.0794,100466.0
2020-01-29 14:15:00,43.46,43.48,43.44,43.45,226146.0,37.0794,37.0965,37.0624,37.0709,226146.0
2020-01-29 14:20:00,43.45,43.47,43.43,43.44,319736.0,37.0709,37.088,37.0538,37.0624,319736.0
2020-01-29 14:25:00,43.44,43.45,43.42,43.44,87906.0,37.0624,37.0709,37.0453,37.0624,87906.0
2020-01-29 14:30:00,43.44,43.45,43.42,43.45,68989.0,37.0624,37.0709,37.0453,37.0709,68989.0
2020-01-29 14:35:00,43.44,43.45,43.41,43.44,107192.0,37.0624,37.0709,37.0368,37.0624,107192.0
2020-01-29 14:40:00,43.44,43.46,43.42,43.45,107725.0,37.0624,37.0794,37.0453,37.0709,107725.0
2020-01-29 14:45:00,43.45,43.46,43.43,43.44,94218.0,37.0709,37.0794,37.0538,37.0624,94218.0
2020-01-29 14:50:00,43.45,43.47,43.43,43.45,90297.0,37.0709,37.088,37.0538,37.0709,90297.0
2020-01-29 14:55:00,43.45,43.48,43.44,43.46,59203.0,37.0709,37.0965,37.0624,37.0794,59203.0
2020-01-29 15:00:00,43.46,43.47,43.39,43.41,118107.0,37.0794,37.088,37.0197,37.0368,118107.0
2020-01-29 15:05:00,43.41,43.45,43.41,43.44,57169.0,37.0368,37.0709,37.0368,37.0624,57169.0
2020-01-29 15:10:00,43.44,43.44,43.37,43.4,71399.0,37.0624,37.0624,37.0026,37.0282,71399.0
2020-01-29 15:15:00,43.38,43.41,43.35,43.4,83928.0,37.0112,37.0368,36.9856,37.0282,83928.0
2020-01-29 15:20:00,43.4,43.4,43.35,43.39,64825.0,37.0282,37.0282,36.9856,37.0197,64825.0
2020-01-29 15:25:00,43.39,43.42,43.38,43.41,101171.0,37.0197,37.0453,37.0112,37.0368,101171.0
2020-01-29 15:30:00,43.41,43.41,43.38,43.4,95770.0,37.0368,37.0368,37.0112,37.0282,95770.0
2020-01-29 15:35:00,43.4,43.41,43.39,43.4,83686.0,37.0282,37.0368,37.0197,37.0282,83686.0
2020-01-29 15:40:00,43.4,43.4,43.36,43.39,91475.0,37.0282,37.0282,36.9941,37.0197,91475.0
2020-01-29 15:45:00,43.38,43.41,43.37,43.4,194912.0,37.0112,37.0368,37.0026,37.0282,194912.0
2020-01-29 15:50:00,43.39,43.41,43.36,43.38,259337.0,37.0197,37.0368,36.9941,37.0112,259337.0
2020-01-29 15:55:00,43.37,43.4,43.35,43.36,185670.0,37.0026,37.0282,36.9856,36.9941,185670.0
2020-01-30 09:30:00,42.43,42.59,42.41,42.59,568424.0,36.2006,36.3372,36.1836,36.3372,568424.0
2020-01-30 09:35:00,42.59,42.65,42.57,42.64,138709.0,36.3372,36.3883,36.3201,36.3798,138709.0
2020-01-30 09:40:00,42.65,42.66,42.6,42.66,262186.0,36.3883,36.3969,36.3457,36.3969,262186.0
2020-01-30 09:45:00,42.65,42.71,42.65,42.7,263857.0,36.3883,36.4395,36.3883,36.431,263857.0
2020-01-30 09:50:00,42.7,42.7,42.64,42.65,47761.0,36.431,36.431,36.3798,36.3883,47761.0
2020-01-30 09:55:00,42.65,42.67,42.61,42.61,166056.0,36.3883,36.4054,36.3542,36.3542,166056.0
2020-01-30 10:00:00,42.62,42.66,42.61,42.65,274148.0,36.3627,36.3969,36.3542,36.3883,274148.0
2020-01-30 10:05:00,42.65,42.7,42.63,42.69,139266.0,36.3883,36.431,36.3713,36.4225,139266.0
2020-01-30 10:10:00,42.69,42.7,42.64,42.65,93072.0,36.4225,36.431,36.3798,36.3883,93072.0
2020-01-30 10:15:00,42.64,42.66,42.57,42.59,154596.0,36.3798,36.3969,36.3201,36.3372,154596.0
2020-01-30 10:20:00,42.59,42.59,42.53,42.54,206543.0,36.3372,36.3372,36.286,36.2945,206543.0
2020-01-30 10:25:00,42.53,42.55,42.5,42.51,205886.0,36.286,36.303,36.2604,36.2689,205886.0
2020-01-30 10:30:00,42.52,42.52,42.43,42.43,183657.0,36.2774,36.2774,36.2006,36.2006,183657.0
2020-01-30 10:35:00,42.44,42.45,42.39,42.4,112890.0,36.2092,36.2177,36.1665,36.175,112890.0
2020-01-30 10:40:00,42.39,42.41,42.34,42.34,963385.0,36.1665,36.1836,36.1239,36.1239,963385.0
2020-01-30 10:45:00,42.35,42.36,42.31,42.34,337529.0,36.1324,36.1409,36.0983,36.1239,337529.0
2020-01-30 10:50:00,42.34,42.34,42.27,42.28,148554.0,36.1239,36.1239,36.0641,36.0727,148554.0
2020-01-30 10:55:00,42.27,42.3,42.24,42.26,194838.0,36.0641,36.0897,36.0385,36.0556,194838.0
2020-01-30 11:00:00,42.25,42.38,42.24,42.37,241695.0,36.0471,36.158,36.0385,36.1495,241695.0
2020-01-30 11:05:00,42.36,42.39,42.35,42.35,163911.0,36.1409,36.1665,36.1324,36.1324,163911.0
2020-01-30 11:10:00,42.35,42.42,42.35,42.41,169929.0,36.1324,36.1921,36.1324,36.1836,169929.0
2020-01-30 11:15:00,42.41,42.42,42.37,42.4,86792.0,36.1836,36.1921,36.1495,36.175,86792.0
2020-01-30 11:20:00,42.41,42.43,42.38,42.41,108261.0,36.1836,36.2006,36.158,36.1836,108261.0
2020-01-30 11:25:00,42.41,42.44,42.39,42.43,54244.0,36.1836,36.2092,36.1665,36.2006,54244.0
2020-01-30 11:30:00,42.44,42.45,42.4,42.43,72865.0,36.2092,36.2177,36.175,36.2006,72865.0
2020-01-30 11:35:00,42.42,42.46,42.4,42.43,106628.0,36.1921,36.2262,36.175,36.2006,106628.0
2020-01-30 11:40:00,42.43,42.46,42.42,42.43,76134.0,36.2006,36.2262,36.1921,36.2006,76134.0
2020-01-30 11:45:00,42.43,42.49,42.42,42.47,152182.0,36.2006,36.2518,36.1921,36.2348,152182.0
2020-01-30 11:50:00,42.48,42.52,42.47,42.52,61493.0,36.2433,36.2774,36.2348,36.2774,61493.0
2020-01-30 11:55:00,42.52,42.52,42.47,42.47,157685.0,36.2774,36.2774,36.2348,36.2348,157685.0
2020-01-30 12:00:00,42.47,42.5,42.45,42.47,95740.0,36.2348,36.2604,36.2177,36.2348,95740.0
2020-01-30 12:05:00,42.48,42.49,42.42,42.43,73817.0,36.2433,36.2518,36.1921,36.2006,73817.0
2020-01-30 12:10:00,42.42,42.44,42.4,42.41,68872.0,36.1921,36.2092,36.175,36.1836,68872.0
2020-01-30 12:15:00,42.41,42.43,42.38,42.42,71709.0,36.1836,36.2006,36.158,36.1921,71709.0
2020-01-30 12:20:00,42.41,42.43,42.39,42.41,69035.0,36.1836,36.2006,36.1665,36.1836,69035.0
2020-01-30 12:25:00,42.4,42.42,42.37,42.37,78463.0,36.175,36.1921,36.1495,36.1495,78463.0
2020-01-30 12:30:00,42.37,42.38,42.36,42.37,88505.0,36.1495,36.158,36.1409,36.1495,88505.0
2020-01-30 12:35:00,42.37,42.39,42.3,42.31,708439.0,36.1495,36.1665,36.0897,36.0983,708439.0
2020-01-30 12:40:00,42.31,42.36,42.3,42.34,113647.0,36.0983,36.1409,36.0897,36.1239,113647.0
2020-01-30 12:45:00,42.34,42.35,42.3,42.33,92204.0,36.1239,36.1324,36.0897,36.1153,92204.0
2020-01-30 12:50:00,42.33,42.38,42.31,42.35,82721.0,36.1153,36.158,36.0983,36.1324,82721.0
2020-01-30 12:55:00,42.35,42.38,42.34,42.38,93443.0,36.1324,36.158,36.1239,36.158,93443.0
2020-01-30 13:00:00,42.38,42.41,42.36,42.39,129149.0,36.158,36.1836,36.1409,36.1665,129149.0
2020-01-30 13:05:00,42.39,42.4,42.35,42.37,72485.0,36.1665,36.175,36.1324,36.1495,72485.0
2020-01-30 13:10:00,42.38,42.41,42.37,42.39,63313.0,36.158,36.1836,36.1495,36.1665,63313.0
2020-01-30 13:15:00,42.39,42.41,42.35,42.36,78508.0,36.1665,36.1836,36.1324,36.1409,78508.0
2020-01-30 13:20:00,42.36,42.4,42.35,42.4,71598.0,36.1409,36.175,36.1324,36.175,71598.0
2020-01-30 13:25:00,42.39,42.41,42.38,42.39,58156.0,36.1665,36.1836,36.158,36.1665,58156.0
2020-01-30 13:30:00,42.39,42.44,42.37,42.42,54892.0,36.1665,36.2092,36.1495,36.1921,54892.0
2020-01-30 13:35:00,42.41,42.42,42.38,42.4,61689.0,36.1836,36.1921,36.158,36.175,61689.0
2020-01-30 13:40:00,42.39,42.41,42.38,42.4,86097.0,36.1665,36.1836,36.158,36.175,86097.0
2020-01-30 13:45:00,42.39,42.41,42.37,42.38,74654.0,36.1665,36.1836,36.1495,36.158,74654.0
2020-01-30 13:50:00,42.38,42.38,42.36,42.38,67629.0,36.158,36.158,36.1409,36.158,67629.0
2020-01-30 13:55:00,42.37,42.39,42.36,42.38,81301.0,36.1495,36.1665,36.1409,36.158,81301.0
2020-01-30 14:00:00,42.38,42.4,42.37,42.4,64167.0,36.158,36.175,36.1495,36.175,64167.0
2020-01-30 14:05:00,42.39,42.43,42.38,42.43,49623.0,36.1665,36.2006,36.158,36.2006,49623.0
2020-01-30 14:10:00,42.43,42.44,42.41,42.44,51261.0,36.2006,36.2092,36.1836,36.2092,51261.0
2020-01-30 14:15:00,42.44,42.47,42.43,42.47,45357.0,36.2092,36.2348,36.2006,36.2348,45357.0
2020-01-30 14:20:00,42.48,42.49,42.46,42.47,58960.0,36.2433,36.2518,36.2262,36.2348,58960.0
2020-01-30 14:25:00,42.47,42.48,42.47,42.47,70287.0,36.2348,36.2433,36.2348,36.2348,70287.0
2020-01-30 14:30:00,42.46,42.47,42.43,42.44,128155.0,36.2262,36.2348,36.2006,36.2092,128155.0
2020-01-30 14:35:00,42.44,42.44,42.41,42.43,147317.0,36.2092,36.2092,36.1836,36.2006,147317.0
2020-01-30 14:40:00,42.44,42.66,42.35,42.45,896495.0,36.2092,36.3969,36.1324,36.2177,896495.0
2020-01-30 14:45:00,42.45,42.6,42.41,42.54,1292856.0,36.2177,36.3457,36.1836,36.2945,1292856.0
2020-01-30 14:50:00,42.55,42.57,42.47,42.52,215771.0,36.303,36.3201,36.2348,36.2774,215771.0
2020-01-30 14:55:00,42.52,42.61,42.51,42.57,408006.0,36.2774,36.3542,36.2689,36.3201,408006.0
2020-01-30 15:00:00,42.57,42.7,42.57,42.69,416400.0,36.3201,36.431,36.3201,36.4225,416400.0
2020-01-30 15:05:00,42.7,42.7,42.61,42.62,181919.0,36.431,36.431,36.3542,36.3627,181919.0
2020-01-30 15:10:00,42.61,42.64,42.58,42.6,200578.0,36.3542,36.3798,36.3286,36.3457,200578.0
2020-01-30 15:15:00,42.61,42.67,42.57,42.65,181844.0,36.3542,36.4054,36.3201,36.3883,181844.0
2020-01-30 15:20:00,42.66,42.71,42.65,42.69,154501.0,36.3969,36.4395,36.3883,36.4225,154501.0
2020-01-30 15:25:00,42.69,42.7,42.63,42.65,184914.0,36.4225,36.431,36.3713,36.3883,184914.0
2020-01-30 15:30:00,42.65,42.7,42.64,42.7,156091.0,36.3883,36.431,36.3798,36.431,156091.0
2020-01-30 15:35:00,42.7,42.72,42.67,42.72,103045.0,36.431,36.4481,36.4054,36.4481,103045.0
2020-01-30 15:40:00,42.71,42.76,42.69,42.75,142227.0,36.4395,36.4822,36.4225,36.4737,142227.0
2020-01-30 15:45:00,42.75,42.81,42.72,42.79,130996.0,36.4737,36.5249,36.4481,36.5078,130996.0
2020-01-30 15:50:00,42.78,42.81,42.77,42.8,251574.0,36.4993,36.5249,36.4907,36.5163,251574.0
2020-01-30 15:55:00,42.81,42.81,42.77,42.78,924856.0,36.5249,36.5249,36.4907,36.4993,924856.0
2020-01-31 09:30:00,42.18,42.23,42.11,42.15,480360.0,35.9873,36.03,35.9276,35.9617,480360.0
2020-01-31 09:35:00,42.15,42.22,42.12,42.19,255671.0,35.9617,36.0215,35.9362,35.9959,255671.0
2020-01-31 09:40:00,42.18,42.19,42.14,42.15,145403.0,35.9873,35.9959,35.9532,35.9617,145403.0
2020-01-31 09:45:00,42.14,42.15,42.11,42.12,94930.0,35.9532,35.9617,35.9276,35.9362,94930.0
2020-01-31 09:50:00,42.12,42.14,42.07,42.11,163600.0,35.9362,35.9532,35.8935,35.9276,163600.0
2020-01-31 09:55:00,42.11,42.17,42.1,42.14,118086.0,35.9276,35.9788,35.9191,35.9532,118086.0
2020-01-31 10:00:00,42.14,42.15,42.05,42.06,200339.0,35.9532,35.9617,35.8764,35.885,200339.0
2020-01-31 10:05:00,42.07,42.08,42.0,42.01,140108.0,35.8935,35.902,35.8338,35.8423,140108.0
2020-01-31 10:10:00,42.01,42.05,42.0,42.01,222082.0,35.8423,35.8764,35.8338,35.8423,222082.0
2020-01-31 10:15:00,42.01,42.02,41.98,42.01,532992.0,35.8423,35.8508,35.8167,35.8423,532992.0
2020-01-31 10:20:00,42.01,42.06,42.0,42.04,173272.0,35.8423,35.885,35.8338,35.8679,173272.0
2020-01-31 10:25:00,42.04,42.06,41.98,41.98,188408.0,35.8679,35.885,35.8167,35.8167,188408.0
2020-01-31 10:30:00,41.97,42.03,41.96,42.0,162195.0,35.8082,35.8594,35.7996,35.8338,162195.0
2020-01-31 10:35:00,42.0,42.03,41.97,41.98,146777.0,35.8338,35.8594,35.8082,35.8167,146777.0
2020-01-31 10:40:00,41.98,42.01,41.96,41.96,110312.0,35.8167,35.8423,35.7996,35.7996,110312.0
2020-01-31 10:45:00,41.97,41.98,41.95,41.98,83203.0,35.8082,35.8167,35.7911,35.8167,83203.0
2020-01-31 10:50:00,41.97,41.98,41.91,41.93,123016.0,35.8082,35.8167,35.757,35.774,123016.0
2020-01-31 10:55:00,41.94,41.96,41.89,41.92,125714.0,35.7826,35.7996,35.7399,35.7655,125714.0
2020-01-31 11:00:00,41.91,41.98,41.91,41.97,186929.0,35.757,35.8167,35.757,35.8082,186929.0
2020-01-31 11:05:00,41.96,41.96,41.9,41.91,83175.0,35.7996,35.7996,35.7485,35.757,83175.0
2020-01-31 11:10:00,41.91,41.95,41.86,41.87,270644.0,35.757,35.7911,35.7143,35.7229,270644.0
2020-01-31 11:15:00,41.86,41.91,41.81,41.9,706932.0,35.7143,35.757,35.6717,35.7485,706932.0
2020-01-31 11:20:00,41.89,41.93,41.87,41.88,358273.0,35.7399,35.774,35.7229,35.7314,358273.0
2020-01-31 11:25:00,41.88,41.89,41.84,41.85,170495.0,35.7314,35.7399,35.6973,35.7058,170495.0
2020-01-31 11:30:00,41.85,41.89,41.82,41.86,142597.0,35.7058,35.7399,35.6802,35.7143,142597.0
2020-01-31 11:35:00,41.86,41.91,41.8,41.84,172908.0,35.7143,35.757,35.6631,35.6973,172908.0
2020-01-31 11:40:00,41.84,41.9,41.83,41.88,189354.0,35.6973,35.7485,35.6887,35.7314,189354.0
2020-01-31 11:45:00,41.88,41.94,41.87,41.92,139443.0,35.7314,35.7826,35.7229,35.7655,139443.0
2020-01-31 11:50:00,41.92,41.96,41.89,41.95,113022.0,35.7655,35.7996,35.7399,35.7911,113022.0
2020-01-31 11:55:00,41.96,42.0,41.94,41.99,132998.0,35.7996,35.8338,35.7826,35.8252,132998.0
2020-01-31 12:00:00,41.98,42.0,41.96,41.97,162514.0,35.8167,35.8338,35.7996,35.8082,162514.0
2020-01-31 12:05:00,41.97,41.97,41.93,41.96,117365.0,35.8082,35.8082,35.774,35.7996,117365.0
2020-01-31 12:10:00,41.96,41.97,41.91,41.92,145904.0,35.7996,35.8082,35.757,35.7655,145904.0
2020-01-31 12:15:00,41.91,41.93,41.88,41.91,162340.0,35.757,35.774,35.7314,35.757,162340.0
2020-01-31 12:20:00,41.9,41.92,41.89,41.91,93636.0,35.7485,35.7655,35.7399,35.757,93636.0
2020-01-31 12:25:00,41.91,41.97,41.9,41.95,76306.0,35.757,35.8082,35.7485,35.7911,76306.0
2020-01-31 12:30:00,41.96,41.96,41.89,41.89,115233.0,35.7996,35.7996,35.7399,35.7399,115233.0
2020-01-31 12:35:00,41.9,41.9,41.81,41.82,194748.0,35.7485,35.7485,35.6717,35.6802,194748.0
2020-01-31 12:40:00,41.81,41.9,41.8,41.88,537021.0,35.6717,35.7485,35.6631,35.7314,537021.0
2020-01-31 12:45:00,41.88,41.89,41.82,41.82,330039.0,35.7314,35.7399,35.6802,35.6802,330039.0
2020-01-31 12:50:00,41.82,41.88,41.79,41.86,148975.0,35.6802,35.7314,35.6546,35.7143,148975.0
2020-01-31 12:55:00,41.86,41.89,41.85,41.86,177776.0,35.7143,35.7399,35.7058,35.7143,177776.0
2020-01-31 13:00:00,41.86,41.91,41.85,41.85,88766.0,35.7143,35.757,35.7058,35.7058,88766.0
2020-01-31 13:05:00,41.85,41.89,41.83,41.84,175007.0,35.7058,35.7399,35.6887,35.6973,175007.0
2020-01-31 13:10:00,41.84,41.87,41.84,41.85,254190.0,35.6973,35.7229,35.6973,35.7058,254190.0
2020-01-31 13:15:00,41.85,41.87,41.83,41.86,347012.0,35.7058,35.7229,35.6887,35.7143,347012.0
2020-01-31 13:20:00,41.86,41.89,41.83,41.89,139805.0,35.7143,35.7399,35.6887,35.7399,139805.0
2020-01-31 13:25:00,41.88,41.88,41.83,41.86,109207.0,35.7314,35.7314,35.6887,35.7143,109207.0
2020-01-31 13:30:00,41.86,41.86,41.8,41.83,102542.0,35.7143,35.7143,35.6631,35.6887,102542.0
2020-01-31 13:35:00,41.83,41.84,41.8,41.82,98545.0,35.6887,35.6973,35.6631,35.6802,98545.0
2020-01-31 13:40:00,41.82,41.83,41.78,41.78,160648.0,35.6802,35.6887,35.6461,35.6461,160648.0
2020-01-31 13:45:00,41.78,41.83,41.77,41.83,97079.0,35.6461,35.6887,35.6375,35.6887,97079.0
2020-01-31 13:50:00,41.82,41.84,41.79,41.83,46251.0,35.6802,35.6973,35.6546,35.6887,46251.0
2020-01-31 13:55:00,41.83,41.86,41.83,41.86,82398.0,35.6887,35.7143,35.6887,35.7143,82398.0
2020-01-31 14:00:00,41.86,41.92,41.86,41.91,194410.0,35.7143,35.7655,35.7143,35.757,194410.0
2020-01-31 14:05:00,41.91,41.93,41.9,41.91,105566.0,35.757,35.774,35.7485,35.757,105566.0
2020-01-31 14:10:00,41.91,41.94,41.89,41.9,100493.0,35.757,35.7826,35.7399,35.7485,100493.0
2020-01-31 14:15:00,41.9,41.94,41.89,41.94,214031.0,35.7485,35.7826,35.7399,35.7826,214031.0
2020-01-31 14:20:00,41.94,41.94,41.85,41.86,323793.0,35.7826,35.7826,35.7058,35.7143,323793.0
2020-01-31 14:25:00,41.87,41.9,41.86,41.88,104366.0,35.7229,35.7485,35.7143,35.7314,104366.0
2020-01-31 14:30:00,41.88,41.97,41.87,41.93,245843.0,35.7314,35.8082,35.7229,35.774,245843.0
2020-01-31 14:35:00,41.94,41.96,41.91,41.93,108208.0,35.7826,35.7996,35.757,35.774,108208.0
2020-01-31 14:40:00,41.93,41.94,41.88,41.89,87540.0,35.774,35.7826,35.7314,35.7399,87540.0
2020-01-31 14:45:00,41.89,41.92,41.88,41.89,135557.0,35.7399,35.7655,35.7314,35.7399,135557.0
2020-01-31 14:50:00,41.89,41.92,41.88,41.9,92176.0,35.7399,35.7655,35.7314,35.7485,92176.0
2020-01-31 14:55:00,41.89,41.96,41.89,41.93,206580.0,35.7399,35.7996,35.7399,35.774,206580.0
2020-01-31 15:00:00,41.93,41.96,41.91,41.93,235398.0,35.774,35.7996,35.757,35.774,235398.0
2020-01-31 15:05:00,41.93,41.93,41.88,41.9,148975.0,35.774,35.774,35.7314,35.7485,148975.0
2020-01-31 15:10:00,41.89,41.91,41.86,41.86,104554.0,35.7399,35.757,35.7143,35.7143,104554.0
2020-01-31 15:15:00,41.87,41.9,41.85,41.88,201112.0,35.7229,35.7485,35.7058,35.7314,201112.0
2020-01-31 15:20:00,41.88,41.9,41.85,41.9,68115.0,35.7314,35.7485,35.7058,35.7485,68115.0
2020-01-31 15:25:00,41.9,41.9,41.83,41.84,173589.0,35.7485,35.7485,35.6887,35.6973,173589.0
2020-01-31 15:30:00,41.84,41.87,41.81,41.86,116389.0,35.6973,35.7229,35.6717,35.7143,116389.0
2020-01-31 15:35:00,41.86,41.86,41.82,41.84,185751.0,35.7143,35.7143,35.6802,35.6973,185751.0
2020-01-31 15:40:00,41.84,41.95,41.81,41.91,453741.0,35.6973,35.7911,35.6717,35.757,453741.0
2020-01-31 15:45:00,41.91,41.93,41.87,41.89,238233.0,35.757,35.774,35.7229,35.7399,238233.0
2020-01-31 15:50:00,41.89,41.95,41.87,41.95,228909.0,35.7399,35.7911,35.7229,35.7911,228909.0
2020-01-31 15:55:00,41.95,42.04,41.93,42.01,549137.0,35.7911,35.8679,35.774,35.8423,549137.0
2020-02-03 09:30:00,42.06,42.18,42.06,42.18,648804.0,35.885,35.9873,35.885,35.9873,648804.0
2020-02-03 09:35:00,42.18,42.26,42.18,42.25,486726.0,35.9873,36.0556,35.9873,36.0471,486726.0
2020-02-03 09:40:00,42.25,42.25,42.22,42.23,212808.0,36.0471,36.0471,36.0215,36.03,212808.0
2020-02-03 09:45:00,42.23,42.3,42.23,42.3,225657.0,36.03,36.0897,36.03,36.0897,225657.0
2020-02-03 09:50:00,42.3,42.36,42.3,42.36,242621.0,36.0897,36.1409,36.0897,36.1409,242621.0
2020-02-03 09:55:00,42.36,42.39,42.34,42.36,376239.0,36.1409,36.1665,36.1239,36.1409,376239.0
2020-02-03 10:00:00,42.36,42.45,42.35,42.44,788083.0,36.1409,36.2177,36.1324,36.2092,788083.0
2020-02-03 10:05:00,42.44,42.44,42.32,42.34,795462.0,36.2092,36.2092,36.1068,36.1239,795462.0
2020-02-03 10:10:00,42.34,42.38,42.33,42.37,533190.0,36.1239,36.158,36.1153,36.1495,533190.0
2020-02-03 10:15:00,42.37,42.41,42.35,42.4,601069.0,36.1495,36.1836,36.1324,36.175,601069.0
2020-02-03 10:20:00,42.41,42.41,42.36,42.37,517223.0,36.1836,36.1836,36.1409,36.1495,517223.0
2020-02-03 10:25:00,42.37,42.43,42.36,42.43,449357.0,36.1495,36.2006,36.1409,36.2006,449357.0
2020-02-03 10:30:00,42.43,42.43,42.37,42.39,454839.0,36.2006,36.2006,36.1495,36.1665,454839.0
2020-02-03 10:35:00,42.39,42.4,42.36,42.37,378410.0,36.1665,36.175,36.1409,36.1495,378410.0
2020-02-03 10:40:00,42.37,42.38,42.33,42.34,384369.0,36.1495,36.158,36.1153,36.1239,384369.0
2020-02-03 10:45:00,42.34,42.34,42.27,42.27,444864.0,36.1239,36.1239,36.0641,36.0641,444864.0
2020-02-03 10:50:00,42.27,42.3,42.26,42.28,378837.0,36.0641,36.0897,36.0556,36.0727,378837.0
2020-02-03 10:55:00,42.28,42.32,42.27,42.3,196850.0,36.0727,36.1068,36.0641,36.0897,196850.0
2020-02-03 11:00:00,42.3,42.34,42.3,42.34,131195.0,36.0897,36.1239,36.0897,36.1239,131195.0
2020-02-03 11:05:00,42.34,42.35,42.3,42.33,110237.0,36.1239,36.1324,36.0897,36.1153,110237.0
2020-02-03 11:10:00,42.34,42.35,42.29,42.3,73826.0,36.1239,36.1324,36.0812,36.0897,73826.0
2020-02-03 11:15:00,42.3,42.31,42.28,42.3,121660.0,36.0897,36.0983,36.0727,36.0897,121660.0
2020-02-03 11:20:00,42.3,42.33,42.29,42.32,104159.0,36.0897,36.1153,36.0812,36.1068,104159.0
2020-02-03 11:25:00,42.32,42.32,42.27,42.29,223655.0,36.1068,36.1068,36.0641,36.0812,223655.0
2020-02-03 11:30:00,42.29,42.3,42.27,42.28,109713.0,36.0812,36.0897,36.0641,36.0727,109713.0
2020-02-03 11:35:00,42.27,42.28,42.25,42.25,78671.0,36.0641,36.0727,36.0471,36.0471,78671.0
2020-02-03 11:40:00,42.25,42.27,42.2,42.23,169337.0,36.0471,36.0641,36.0044,36.03,169337.0
2020-02-03 11:45:00,42.23,42.26,42.21,42.25,152748.0,36.03,36.0556,36.0129,36.0471,152748.0
2020-02-03 11:50:00,42.24,42.25,42.21,42.25,251617.0,36.0385,36.0471,36.0129,36.0471,251617.0
2020-02-03 11:55:00,42.25,42.28,42.24,42.27,116379.0,36.0471,36.0727,36.0385,36.0641,116379.0
2020-02-03 12:00:00,42.27,42.3,42.26,42.29,165212.0,36.0641,36.0897,36.0556,36.0812,165212.0
2020-02-03 12:05:00,42.29,42.3,42.25,42.25,201743.0,36.0812,36.0897,36.0471,36.0471,201743.0
2020-02-03 12:10:00,42.25,42.3,42.24,42.29,150712.0,36.0471,36.0897,36.0385,36.0812,150712.0
2020-02-03 12:15:00,42.29,42.33,42.29,42.33,105176.0,36.0812,36.1153,36.0812,36.1153,105176.0
2020-02-03 12:20:00,42.32,42.37,42.32,42.36,163806.0,36.1068,36.1495,36.1068,36.1409,163806.0
2020-02-03 12:25:00,42.35,42.36,42.32,42.33,146451.0,36.1324,36.1409,36.1068,36.1153,146451.0
2020-02-03 12:30:00,42.33,42.35,42.3,42.31,99642.0,36.1153,36.1324,36.0897,36.0983,99642.0
2020-02-03 12:35:00,42.31,42.33,42.31,42.33,160784.0,36.0983,36.1153,36.0983,36.1153,160784.0
2020-02-03 12:40:00,42.33,42.36,42.32,42.35,134090.0,36.1153,36.1409,36.1068,36.1324,134090.0
2020-02-03 12:45:00,42.36,42.37,42.32,42.36,213622.0,36.1409,36.1495,36.1068,36.1409,213622.0
2020-02-03 12:50:00,42.36,42.38,42.34,42.37,221588.0,36.1409,36.158,36.1239,36.1495,221588.0
2020-02-03 12:55:00,42.37,42.38,42.36,42.37,78432.0,36.1495,36.158,36.1409,36.1495,78432.0
2020-02-03 13:00:00,42.38,42.38,42.35,42.37,91085.0,36.158,36.158,36.1324,36.1495,91085.0
2020-02-03 13:05:00,42.36,42.37,42.32,42.34,138174.0,36.1409,36.1495,36.1068,36.1239,138174.0
2020-02-03 13:10:00,42.34,42.35,42.28,42.3,143347.0,36.1239,36.1324,36.0727,36.0897,143347.0
2020-02-03 13:15:00,42.29,42.31,42.27,42.3,175537.0,36.0812,36.0983,36.0641,36.0897,175537.0
2020-02-03 13:20:00,42.31,42.33,42.3,42.32,187592.0,36.0983,36.1153,36.0897,36.1068,187592.0
2020-02-03 13:25:00,42.32,42.32,42.29,42.29,110338.0,36.1068,36.1068,36.0812,36.0812,110338.0
2020-02-03 13:30:00,42.3,42.32,42.28,42.31,137754.0,36.0897,36.1068,36.0727,36.0983,137754.0
2020-02-03 13:35:00,42.3,42.33,42.29,42.33,158675.0,36.0897,36.1153,36.0812,36.1153,158675.0
2020-02-03 13:40:00,42.33,42.33,42.29,42.3,169618.0,36.1153,36.1153,36.0812,36.0897,169618.0
2020-02-03 13:45:00,42.31,42.33,42.29,42.32,198271.0,36.0983,36.1153,36.0812,36.1068,198271.0
2020-02-03 13:50:00,42.32,42.33,42.28,42.32,186475.0,36.1068,36.1153,36.0727,36.1068,186475.0
2020-02-03 13:55:00,42.32,42.34,42.31,42.33,101271.0,36.1068,36.1239,36.0983,36.1153,101271.0
2020-02-03 14:00:00,42.33,42.35,42.31,42.32,239282.0,36.1153,36.1324,36.0983,36.1068,239282.0
2020-02-03 14:05:00,42.32,42.35,42.32,42.33,867644.0,36.1068,36.1324,36.1068,36.1153,867644.0
2020-02-03 14:10:00,42.33,42.34,42.33,42.33,733490.0,36.1153,36.1239,36.1153,36.1153,733490.0
2020-02-03 14:15:00,42.34,42.34,42.32,42.33,200510.0,36.1239,36.1239,36.1068,36.1153,200510.0
2020-02-03 14:20:00,42.33,42.36,42.32,42.33,192314.0,36.1153,36.1409,36.1068,36.1153,192314.0
2020-02-03 14:25:00,42.33,42.34,42.32,42.33,163247.0,36.1153,36.1239,36.1068,36.1153,163247.0
2020-02-03 14:30:00,42.34,42.35,42.31,42.32,415399.0,36.1239,36.1324,36.0983,36.1068,415399.0
2020-02-03 14:35:00,42.32,42.33,42.31,42.33,166430.0,36.1068,36.1153,36.0983,36.1153,166430.0
2020-02-03 14:40:00,42.33,42.36,42.32,42.34,112508.0,36.1153,36.1409,36.1068,36.1239,112508.0
2020-02-03 14:45:00,42.34,42.35,42.33,42.34,105170.0,36.1239,36.1324,36.1153,36.1239,105170.0
2020-02-03 14:50:00,42.33,42.35,42.33,42.34,149105.0,36.1153,36.1324,36.1153,36.1239,149105.0
2020-02-03 14:55:00,42.33,42.35,42.32,42.33,232918.0,36.1153,36.1324,36.1068,36.1153,232918.0
2020-02-03 15:00:00,42.33,42.35,42.33,42.34,248503.0,36.1153,36.1324,36.1153,36.1239,248503.0
2020-02-03 15:05:00,42.35,42.35,42.33,42.33,141824.0,36.1324,36.1324,36.1153,36.1153,141824.0
2020-02-03 15:10:00,42.33,42.34,42.31,42.32,207778.0,36.1153,36.1239,36.0983,36.1068,207778.0
2020-02-03 15:15:00,42.31,42.34,42.3,42.34,342599.0,36.0983,36.1239,36.0897,36.1239,342599.0
2020-02-03 15:20:00,42.34,42.35,42.32,42.34,110933.0,36.1239,36.1324,36.1068,36.1239,110933.0
2020-02-03 15:25:00,42.34,42.35,42.33,42.34,192924.0,36.1239,36.1324,36.1153,36.1239,192924.0
2020-02-03 15:30:00,42.34,42.36,42.34,42.36,188843.0,36.1239,36.1409,36.1239,36.1409,188843.0
2020-02-03 15:35:00,42.36,42.36,42.31,42.32,179493.0,36.1409,36.1409,36.0983,36.1068,179493.0
2020-02-03 15:40:00,42.32,42.32,42.29,42.29,237182.0,36.1068,36.1068,36.0812,36.0812,237182.0
2020-02-03 15:45:00,42.29,42.29,42.26,42.27,294917.0,36.0812,36.0812,36.0556,36.0641,294917.0
2020-02-03 15:50:00,42.26,42.29,42.25,42.29,637713.0,36.0556,36.0812,36.0471,36.0812,637713.0
2020-02-03 15:55:00,42.29,42.32,42.27,42.3,762387.0,36.0812,36.1068,36.0641,36.0897,762387.0
2020-02-04 09:30:00,43.35,43.39,43.3,43.34,538522.0,36.9856,37.0197,36.9429,36.977,538522.0
2020-02-04 09:35:00,43.34,43.38,43.31,43.32,177072.0,36.977,37.0112,36.9514,36.96,177072.0
2020-02-04 09:40:00,43.33,43.37,43.32,43.35,85575.0,36.9685,37.0026,36.96,36.9856,85575.0
2020-02-04 09:45:00,43.36,43.43,43.35,43.43,102663.0,36.9941,37.0538,36.9856,37.0538,102663.0
2020-02-04 09:50:00,43.43,43.43,43.4,43.41,179793.0,37.0538,37.0538,37.0282,37.0368,179793.0
2020-02-04 09:55:00,43.41,43.42,43.37,43.41,112538.0,37.0368,37.0453,37.0026,37.0368,112538.0
2020-02-04 10:00:00,43.41,43.43,43.37,43.39,332482.0,37.0368,37.0538,37.0026,37.0197,332482.0
2020-02-04 10:05:00,43.39,43.4,43.36,43.39,272513.0,37.0197,37.0282,36.9941,37.0197,272513.0
2020-02-04 10:10:00,43.39,43.41,43.34,43.35,196507.0,37.0197,37.0368,36.977,36.9856,196507.0
2020-02-04 10:15:00,43.34,43.38,43.33,43.38,344538.0,36.977,37.0112,36.9685,37.0112,344538.0
2020-02-04 10:20:00,43.37,43.41,43.35,43.4,264322.0,37.0026,37.0368,36.9856,37.0282,264322.0
2020-02-04 10:25:00,43.41,43.46,43.4,43.46,259985.0,37.0368,37.0794,37.0282,37.0794,259985.0
2020-02-04 10:30:00,43.46,43.47,43.44,43.45,102240.0,37.0794,37.088,37.0624,37.0709,102240.0
2020-02-04 10:35:00,43.46,43.5,43.46,43.48,232809.0,37.0794,37.1135,37.0794,37.0965,232809.0
2020-02-04 10:40:00,43.48,43.5,43.46,43.48,277685.0,37.0965,37.1135,37.0794,37.0965,277685.0
2020-02-04 10:45:00,43.48,43.48,43.45,43.46,85680.0,37.0965,37.0965,37.0709,37.0794,85680.0
2020-02-04 10:50:00,43.46,43.48,43.44,43.46,147724.0,37.0794,37.0965,37.0624,37.0794,147724.0
2020-02-04 10:55:00,43.46,43.48,43.44,43.45,245129.0,37.0794,37.0965,37.0624,37.0709,245129.0
2020-02-04 11:00:00,43.46,43.47,43.44,43.45,910605.0,37.0794,37.088,37.0624,37.0709,910605.0
2020-02-04 11:05:00,43.45,43.47,43.41,43.43,414038.0,37.0709,37.088,37.0368,37.0538,414038.0
2020-02-04 11:10:00,43.43,43.46,43.42,43.45,434199.0,37.0538,37.0794,37.0453,37.0709,434199.0
2020-02-04 11:15:00,43.45,43.5,43.44,43.49,49014.0,37.0709,37.1135,37.0624,37.105,49014.0
2020-02-04 11:20:00,43.49,43.5,43.47,43.49,48894.0,37.105,37.1135,37.088,37.105,48894.0
2020-02-04 11:25:00,43.49,43.54,43.49,43.52,181490.0,37.105,37.1477,37.105,37.1306,181490.0
2020-02-04 11:30:00,43.52,43.55,43.51,43.54,105718.0,37.1306,37.1562,37.1221,37.1477,105718.0
2020-02-04 11:35:00,43.54,43.55,43.52,43.54,327259.0,37.1477,37.1562,37.1306,37.1477,327259.0
2020-02-04 11:40:00,43.54,43.56,43.53,43.55,267509.0,37.1477,37.1647,37.1391,37.1562,267509.0
2020-02-04 11:45:00,43.55,43.57,43.54,43.55,145192.0,37.1562,37.1733,37.1477,37.1562,145192.0
2020-02-04 11:50:00,43.54,43.55,43.51,43.51,256749.0,37.1477,37.1562,37.1221,37.1221,256749.0
2020-02-04 11:55:00,43.5,43.52,43.49,43.5,122528.0,37.1135,37.1306,37.105,37.1135,122528.0
2020-02-04 12:00:00,43.5,43.51,43.49,43.5,509206.0,37.1135,37.1221,37.105,37.1135,509206.0
2020-02-04 12:05:00,43.5,43.51,43.48,43.5,104521.0,37.1135,37.1221,37.0965,37.1135,104521.0
2020-02-04 12:10:00,43.5,43.52,43.49,43.51,87830.0,37.1135,37.1306,37.105,37.1221,87830.0
2020-02-04 12:15:00,43.51,43.51,43.47,43.48,153821.0,37.1221,37.1221,37.088,37.0965,153821.0
2020-02-04 12:20:00,43.48,43.51,43.47,43.5,117899.0,37.0965,37.1221,37.088,37.1135,117899.0
2020-02-04 12:25:00,43.5,43.51,43.49,43.5,30995.0,37.1135,37.1221,37.105,37.1135,30995.0
2020-02-04 12:30:00,43.5,43.51,43.47,43.47,25087.0,37.1135,37.1221,37.088,37.088,25087.0
2020-02-04 12:35:00,43.47,43.49,43.47,43.48,62180.0,37.088,37.105,37.088,37.0965,62180.0
2020-02-04 12:40:00,43.48,43.49,43.46,43.47,120116.0,37.0965,37.105,37.0794,37.088,120116.0
2020-02-04 12:45:00,43.48,43.5,43.46,43.47,140613.0,37.0965,37.1135,37.0794,37.088,140613.0
2020-02-04 12:50:00,43.47,43.48,43.45,43.48,48199.0,37.088,37.0965,37.0709,37.0965,48199.0
2020-02-04 12:55:00,43.47,43.49,43.46,43.48,44603.0,37.088,37.105,37.0794,37.0965,44603.0
2020-02-04 13:00:00,43.48,43.49,43.47,43.48,79555.0,37.0965,37.105,37.088,37.0965,79555.0
2020-02-04 13:05:00,43.48,43.49,43.46,43.47,49996.0,37.0965,37.105,37.0794,37.088,49996.0
2020-02-04 13:10:00,43.47,43.48,43.45,43.46,214300.0,37.088,37.0965,37.0709,37.0794,214300.0
2020-02-04 13:15:00,43.47,43.47,43.43,43.43,213639.0,37.088,37.088,37.0538,37.0538,213639.0
2020-02-04 13:20:00,43.44,43.45,43.42,43.44,141468.0,37.0624,37.0709,37.0453,37.0624,141468.0
2020-02-04 13:25:00,43.44,43.45,43.42,43.44,72946.0,37.0624,37.0709,37.0453,37.0624,72946.0
2020-02-04 13:30:00,43.45,43.45,43.43,43.44,34953.0,37.0709,37.0709,37.0538,37.0624,34953.0
2020-02-04 13:35:00,43.45,43.46,43.44,43.45,65321.0,37.0709,37.0794,37.0624,37.0709,65321.0
2020-02-04 13:40:00,43.45,43.45,43.44,43.45,29053.0,37.0709,37.0709,37.0624,37.0709,29053.0
2020-02-04 13:45:00,43.45,43.46,43.44,43.45,534614.0,37.0709,37.0794,37.0624,37.0709,534614.0
2020-02-04 13:50:00,43.45,43.45,43.43,43.45,134675.0,37.0709,37.0709,37.0538,37.0709,134675.0
2020-02-04 13:55:00,43.45,43.46,43.44,43.46,55559.0,37.0709,37.0794,37.0624,37.0794,55559.0
2020-02-04 14:00:00,43.45,43.46,43.44,43.45,103574.0,37.0709,37.0794,37.0624,37.0709,103574.0
2020-02-04 14:05:00,43.45,43.46,43.44,43.46,102729.0,37.0709,37.0794,37.0624,37.0794,102729.0
2020-02-04 14:10:00,43.45,43.46,43.44,43.45,289924.0,37.0709,37.0794,37.0624,37.0709,289924.0
2020-02-04 14:15:00,43.45,43.45,43.42,43.42,103772.0,37.0709,37.0709,37.0453,37.0453,103772.0
2020-02-04 14:20:00,43.43,43.43,43.41,43.41,51897.0,37.0538,37.0538,37.0368,37.0368,51897.0
2020-02-04 14:25:00,43.41,43.42,43.39,43.39,56130.0,37.0368,37.0453,37.0197,37.0197,56130.0
2020-02-04 14:30:00,43.39,43.42,43.38,43.4,109782.0,37.0197,37.0453,37.0112,37.0282,109782.0
2020-02-04 14:35:00,43.4,43.42,43.39,43.41,106842.0,37.0282,37.0453,37.0197,37.0368,106842.0
2020-02-04 14:40:00,43.41,43.44,43.41,43.43,55449.0,37.0368,37.0624,37.0368,37.0538,55449.0
2020-02-04 14:45:00,43.42,43.43,43.42,43.43,65978.0,37.0453,37.0538,37.0453,37.0538,65978.0
2020-02-04 14:50:00,43.43,43.43,43.41,43.42,93010.0,37.0538,37.0538,37.0368,37.0453,93010.0
2020-02-04 14:55:00,43.41,43.42,43.4,43.41,74161.0,37.0368,37.0453,37.0282,37.0368,74161.0
2020-02-04 15:00:00,43.4,43.41,43.38,43.41,71918.0,37.0282,37.0368,37.0112,37.0368,71918.0
2020-02-04 15:05:00,43.4,43.42,43.4,43.41,61758.0,37.0282,37.0453,37.0282,37.0368,61758.0
2020-02-04 15:10:00,43.41,43.42,43.39,43.41,69951.0,37.0368,37.0453,37.0197,37.0368,69951.0
2020-02-04 15:15:00,43.4,43.42,43.39,43.41,97269.0,37.0282,37.0453,37.0197,37.0368,97269.0
2020-02-04 15:20:00,43.41,43.44,43.41,43.42,65281.0,37.0368,37.0624,37.0368,37.0453,65281.0
2020-02-04 15:25:00,43.42,43.43,43.41,43.43,58477.0,37.0453,37.0538,37.0368,37.0538,58477.0
2020-02-04 15:30:00,43.43,43.44,43.41,43.41,77771.0,37.0538,37.0624,37.0368,37.0368,77771.0
2020-02-04 15:35:00,43.41,43.42,43.38,43.39,133184.0,37.0368,37.0453,37.0112,37.0197,133184.0
2020-02-04 15:40:00,43.39,43.39,43.36,43.37,211778.0,37.0197,37.0197,36.9941,37.0026,211778.0
2020-02-04 15:45:00,43.36,43.38,43.35,43.37,191598.0,36.9941,37.0112,36.9856,37.0026,191598.0
2020-02-04 15:50:00,43.36,43.37,43.34,43.34,896847.0,36.9941,37.0026,36.977,36.977,896847.0
2020-02-04 15:55:00,43.34,43.35,43.32,43.33,1021260.0,36.977,36.9856,36.96,36.9685,1021260.0
2020-02-05 09:30:00,44.06,44.1,43.95,43.95,366107.0,37.5913,37.6255,37.4975,37.4975,366107.0
2020-02-05 09:35:00,43.95,43.95,43.8,43.8,271342.0,37.4975,37.4975,37.3695,37.3695,271342.0
2020-02-05 09:40:00,43.79,43.8,43.7,43.73,667155.0,37.361,37.3695,37.2842,37.3098,667155.0
2020-02-05 09:45:00,43.73,43.85,43.73,43.82,211645.0,37.3098,37.4122,37.3098,37.3866,211645.0
2020-02-05 09:50:00,43.82,43.82,43.73,43.74,163254.0,37.3866,37.3866,37.3098,37.3183,163254.0
2020-02-05 09:55:00,43.74,43.8,43.74,43.79,138510.0,37.3183,37.3695,37.3183,37.361,138510.0
2020-02-05 10:00:00,43.78,43.81,43.76,43.77,232209.0,37.3524,37.378,37.3354,37.3439,232209.0
2020-02-05 10:05:00,43.78,43.79,43.67,43.68,115447.0,37.3524,37.361,37.2586,37.2671,115447.0
2020-02-05 10:10:00,43.68,43.7,43.6,43.62,132671.0,37.2671,37.2842,37.1989,37.2159,132671.0
2020-02-05 10:15:00,43.63,43.64,43.58,43.6,71461.0,37.2245,37.233,37.1818,37.1989,71461.0
2020-02-05 10:20:00,43.6,43.67,43.59,43.66,44867.0,37.1989,37.2586,37.1903,37.2501,44867.0
2020-02-05 10:25:00,43.66,43.66,43.52,43.54,137176.0,37.2501,37.2501,37.1306,37.1477,137176.0
2020-02-05 10:30:00,43.54,43.62,43.51,43.59,102891.0,37.1477,37.2159,37.1221,37.1903,102891.0
2020-02-05 10:35:00,43.59,43.61,43.53,43.54,175403.0,37.1903,37.2074,37.1391,37.1477,175403.0
2020-02-05 10:40:00,43.54,43.59,43.51,43.58,619264.0,37.1477,37.1903,37.1221,37.1818,619264.0
2020-02-05 10:45:00,43.58,43.59,43.53,43.58,337549.0,37.1818,37.1903,37.1391,37.1818,337549.0
2020-02-05 10:50:00,43.58,43.6,43.55,43.58,231775.0,37.1818,37.1989,37.1562,37.1818,231775.0
2020-02-05 10:55:00,43.57,43.64,43.55,43.62,129538.0,37.1733,37.233,37.1562,37.2159,129538.0
2020-02-05 11:00:00,43.63,43.64,43.55,43.55,2100998.0,37.2245,37.233,37.1562,37.1562,2100998.0
2020-02-05 11:05:00,43.55,43.59,43.53,43.59,4184479.0,37.1562,37.1903,37.1391,37.1903,4184479.0
2020-02-05 11:10:00,43.59,43.6,43.57,43.59,197136.0,37.1903,37.1989,37.1733,37.1903,197136.0
2020-02-05 11:15:00,43.59,43.6,43.57,43.58,475673.0,37.1903,37.1989,37.1733,37.1818,475673.0
2020-02-05 11:20:00,43.58,43.61,43.56,43.61,737420.0,37.1818,37.2074,37.1647,37.2074,737420.0
2020-02-05 11:25:00,43.62,43.63,43.58,43.62,268205.0,37.2159,37.2245,37.1818,37.2159,268205.0
2020-02-05 11:30:00,43.62,43.63,43.59,43.6,214223.0,37.2159,37.2245,37.1903,37.1989,214223.0
2020-02-05 11:35:00,43.6,43.61,43.56,43.56,445746.0,37.1989,37.2074,37.1647,37.1647,445746.0
2020-02-05 11:40:00,43.55,43.56,43.52,43.55,181867.0,37.1562,37.1647,37.1306,37.1562,181867.0
2020-02-05 11:45:00,43.56,43.6,43.54,43.59,88407.0,37.1647,37.1989,37.1477,37.1903,88407.0
2020-02-05 11:50:00,43.59,43.6,43.56,43.57,84560.0,37.1903,37.1989,37.1647,37.1733,84560.0
2020-02-05 11:55:00,43.57,43.62,43.56,43.61,39016.0,37.1733,37.2159,37.1647,37.2074,39016.0
2020-02-05 12:00:00,43.6,43.61,43.58,43.58,74992.0,37.1989,37.2074,37.1818,37.1818,74992.0
2020-02-05 12:05:00,43.59,43.62,43.59,43.62,78471.0,37.1903,37.2159,37.1903,37.2159,78471.0
2020-02-05 12:10:00,43.61,43.62,43.59,43.6,93670.0,37.2074,37.2159,37.1903,37.1989,93670.0
2020-02-05 12:15:00,43.6,43.63,43.59,43.59,145951.0,37.1989,37.2245,37.1903,37.1903,145951.0
2020-02-05 12:20:00,43.6,43.61,43.59,43.6,153115.0,37.1989,37.2074,37.1903,37.1989,153115.0
2020-02-05 12:25:00,43.61,43.61,43.57,43.59,176445.0,37.2074,37.2074,37.1733,37.1903,176445.0
2020-02-05 12:30:00,43.59,43.6,43.57,43.59,172991.0,37.1903,37.1989,37.1733,37.1903,172991.0
2020-02-05 12:35:00,43.59,43.6,43.57,43.6,176302.0,37.1903,37.1989,37.1733,37.1989,176302.0
2020-02-05 12:40:00,43.59,43.59,43.55,43.56,105084.0,37.1903,37.1903,37.1562,37.1647,105084.0
2020-02-05 12:45:00,43.56,43.56,43.54,43.56,50645.0,37.1647,37.1647,37.1477,37.1647,50645.0
2020-02-05 12:50:00,43.56,43.57,43.52,43.52,172056.0,37.1647,37.1733,37.1306,37.1306,172056.0
2020-02-05 12:55:00,43.53,43.53,43.52,43.53,21818.0,37.1391,37.1391,37.1306,37.1391,21818.0
2020-02-05 13:00:00,43.53,43.53,43.51,43.52,226605.0,37.1391,37.1391,37.1221,37.1306,226605.0
2020-02-05 13:05:00,43.52,43.53,43.5,43.51,164982.0,37.1306,37.1391,37.1135,37.1221,164982.0
2020-02-05 13:10:00,43.5,43.52,43.5,43.51,181864.0,37.1135,37.1306,37.1135,37.1221,181864.0
2020-02-05 13:15:00,43.51,43.52,43.49,43.51,140722.0,37.1221,37.1306,37.105,37.1221,140722.0
2020-02-05 13:20:00,43.5,43.52,43.5,43.51,33874.0,37.1135,37.1306,37.1135,37.1221,33874.0
2020-02-05 13:25:00,43.52,43.53,43.49,43.51,59884.0,37.1306,37.1391,37.105,37.1221,59884.0
2020-02-05 13:30:00,43.51,43.52,43.49,43.5,28395.0,37.1221,37.1306,37.105,37.1135,28395.0
2020-02-05 13:35:00,43.51,43.51,43.5,43.51,16916.0,37.1221,37.1221,37.1135,37.1221,16916.0
2020-02-05 13:40:00,43.51,43.54,43.49,43.53,68370.0,37.1221,37.1477,37.105,37.1391,68370.0
2020-02-05 13:45:00,43.54,43.55,43.53,43.55,50918.0,37.1477,37.1562,37.1391,37.1562,50918.0
2020-02-05 13:50:00,43.54,43.55,43.53,43.53,39462.0,37.1477,37.1562,37.1391,37.1391,39462.0
2020-02-05 13:55:00,43.54,43.56,43.53,43.55,46265.0,37.1477,37.1647,37.1391,37.1562,46265.0
2020-02-05 14:00:00,43.54,43.55,43.52,43.52,67591.0,37.1477,37.1562,37.1306,37.1306,67591.0
2020-02-05 14:05:00,43.52,43.53,43.48,43.49,33801.0,37.1306,37.1391,37.0965,37.105,33801.0
2020-02-05 14:10:00,43.48,43.49,43.47,43.48,61693.0,37.0965,37.105,37.088,37.0965,61693.0
2020-02-05 14:15:00,43.48,43.51,43.47,43.51,852258.0,37.0965,37.1221,37.088,37.1221,852258.0
2020-02-05 14:20:00,43.51,43.53,43.5,43.52,87940.0,37.1221,37.1391,37.1135,37.1306,87940.0
2020-02-05 14:25:00,43.53,43.54,43.51,43.52,50883.0,37.1391,37.1477,37.1221,37.1306,50883.0
2020-02-05 14:30:00,43.53,43.53,43.51,43.52,17044.0,37.1391,37.1391,37.1221,37.1306,17044.0
2020-02-05 14:35:00,43.52,43.54,43.51,43.54,26773.0,37.1306,37.1477,37.1221,37.1477,26773.0
2020-02-05 14:40:00,43.53,43.54,43.52,43.54,38095.0,37.1391,37.1477,37.1306,37.1477,38095.0
2020-02-05 14:45:00,43.54,43.54,43.51,43.53,80454.0,37.1477,37.1477,37.1221,37.1391,80454.0
2020-02-05 14:50:00,43.53,43.58,43.53,43.57,107109.0,37.1391,37.1818,37.1391,37.1733,107109.0
2020-02-05 14:55:00,43.57,43.58,43.56,43.57,88092.0,37.1733,37.1818,37.1647,37.1733,88092.0
2020-02-05 15:00:00,43.57,43.59,43.55,43.58,186920.0,37.1733,37.1903,37.1562,37.1818,186920.0
2020-02-05 15:05:00,43.58,43.59,43.57,43.58,83426.0,37.1818,37.1903,37.1733,37.1818,83426.0
2020-02-05 15:10:00,43.57,43.58,43.55,43.56,79349.0,37.1733,37.1818,37.1562,37.1647,79349.0
2020-02-05 15:15:00,43.56,43.57,43.55,43.57,88960.0,37.1647,37.1733,37.1562,37.1733,88960.0
2020-02-05 15:20:00,43.57,43.59,43.56,43.58,186269.0,37.1733,37.1903,37.1647,37.1818,186269.0
2020-02-05 15:25:00,43.57,43.58,43.54,43.55,78190.0,37.1733,37.1818,37.1477,37.1562,78190.0
2020-02-05 15:30:00,43.56,43.57,43.53,43.53,144752.0,37.1647,37.1733,37.1391,37.1391,144752.0
2020-02-05 15:35:00,43.53,43.55,43.52,43.53,98029.0,37.1391,37.1562,37.1306,37.1391,98029.0
2020-02-05 15:40:00,43.54,43.55,43.52,43.55,71662.0,37.1477,37.1562,37.1306,37.1562,71662.0
2020-02-05 15:45:00,43.55,43.57,43.52,43.55,166435.0,37.1562,37.1733,37.1306,37.1562,166435.0
2020-02-05 15:50:00,43.55,43.55,43.51,43.52,673091.0,37.1562,37.1562,37.1221,37.1306,673091.0
2020-02-05 15:55:00,43.52,43.54,43.5,43.54,293069.0,37.1306,37.1477,37.1135,37.1477,293069.0
2020-02-06 09:30:00,43.85,43.87,43.71,43.73,309691.0,37.4122,37.4292,37.2927,37.3098,309691.0
2020-02-06 09:35:00,43.73,43.73,43.65,43.66,391330.0,37.3098,37.3098,37.2415,37.2501,391330.0
2020-02-06 09:40:00,43.67,43.68,43.58,43.63,251851.0,37.2586,37.2671,37.1818,37.2245,251851.0
2020-02-06 09:45:00,43.64,43.65,43.6,43.64,244916.0,37.233,37.2415,37.1989,37.233,244916.0
2020-02-06 09:50:00,43.64,43.69,43.62,43.69,865398.0,37.233,37.2757,37.2159,37.2757,865398.0
2020-02-06 09:55:00,43.68,43.75,43.67,43.74,78053.0,37.2671,37.3268,37.2586,37.3183,78053.0
2020-02-06 10:00:00,43.73,43.74,43.69,43.72,204116.0,37.3098,37.3183,37.2757,37.3013,204116.0
2020-02-06 10:05:00,43.73,43.74,43.69,43.7,96485.0,37.3098,37.3183,37.2757,37.2842,96485.0
2020-02-06 10:10:00,43.7,43.73,43.67,43.69,92892.0,37.2842,37.3098,37.2586,37.2757,92892.0
2020-02-06 10:15:00,43.68,43.68,43.58,43.59,96788.0,37.2671,37.2671,37.1818,37.1903,96788.0
2020-02-06 10:20:00,43.59,43.61,43.54,43.57,63104.0,37.1903,37.2074,37.1477,37.1733,63104.0
2020-02-06 10:25:00,43.58,43.62,43.57,43.57,106140.0,37.1818,37.2159,37.1733,37.1733,106140.0
2020-02-06 10:30:00,43.57,43.58,43.54,43.56,50353.0,37.1733,37.1818,37.1477,37.1647,50353.0
2020-02-06 10:35:00,43.57,43.6,43.56,43.6,100802.0,37.1733,37.1989,37.1647,37.1989,100802.0
2020-02-06 10:40:00,43.6,43.61,43.56,43.57,69752.0,37.1989,37.2074,37.1647,37.1733,69752.0
2020-02-06 10:45:00,43.56,43.62,43.56,43.6,137906.0,37.1647,37.2159,37.1647,37.1989,137906.0
2020-02-06 10:50:00,43.6,43.62,43.55,43.56,182853.0,37.1989,37.2159,37.1562,37.1647,182853.0
2020-02-06 10:55:00,43.56,43.63,43.56,43.61,342592.0,37.1647,37.2245,37.1647,37.2074,342592.0
2020-02-06 11:00:00,43.62,43.63,43.59,43.61,215004.0,37.2159,37.2245,37.1903,37.2074,215004.0
2020-02-06 11:05:00,43.61,43.64,43.6,43.63,65641.0,37.2074,37.233,37.1989,37.2245,65641.0
2020-02-06 11:10:00,43.63,43.67,43.63,43.65,158752.0,37.2245,37.2586,37.2245,37.2415,158752.0
2020-02-06 11:15:00,43.65,43.65,43.61,43.64,43147.0,37.2415,37.2415,37.2074,37.233,43147.0
2020-02-06 11:20:00,43.64,43.65,43.63,43.65,69872.0,37.233,37.2415,37.2245,37.2415,69872.0
2020-02-06 11:25:00,43.65,43.67,43.64,43.66,46276.0,37.2415,37.2586,37.233,37.2501,46276.0
2020-02-06 11:30:00,43.67,43.71,43.65,43.7,210317.0,37.2586,37.2927,37.2415,37.2842,210317.0
2020-02-06 11:35:00,43.7,43.72,43.68,43.71,116249.0,37.2842,37.3013,37.2671,37.2927,116249.0
2020-02-06 11:40:00,43.7,43.71,43.67,43.67,76619.0,37.2842,37.2927,37.2586,37.2586,76619.0
2020-02-06 11:45:00,43.67,43.68,43.66,43.68,98366.0,37.2586,37.2671,37.2501,37.2671,98366.0
2020-02-06 11:50:00,43.67,43.68,43.64,43.66,48411.0,37.2586,37.2671,37.233,37.2501,48411.0
2020-02-06 11:55:00,43.66,43.69,43.64,43.68,132319.0,37.2501,37.2757,37.233,37.2671,132319.0
2020-02-06 12:00:00,43.67,43.72,43.66,43.72,53808.0,37.2586,37.3013,37.2501,37.3013,53808.0
2020-02-06 12:05:00,43.72,43.75,43.71,43.74,61669.0,37.3013,37.3268,37.2927,37.3183,61669.0
2020-02-06 12:10:00,43.75,43.75,43.71,43.71,61628.0,37.3268,37.3268,37.2927,37.2927,61628.0
2020-02-06 12:15:00,43.72,43.75,43.71,43.73,61542.0,37.3013,37.3268,37.2927,37.3098,61542.0
2020-02-06 12:20:00,43.73,43.77,43.73,43.76,36705.0,37.3098,37.3439,37.3098,37.3354,36705.0
2020-02-06 12:25:00,43.77,43.78,43.75,43.77,32596.0,37.3439,37.3524,37.3268,37.3439,32596.0
2020-02-06 12:30:00,43.77,43.78,43.75,43.76,77986.0,37.3439,37.3524,37.3268,37.3354,77986.0
2020-02-06 12:35:00,43.76,43.76,43.73,43.73,53361.0,37.3354,37.3354,37.3098,37.3098,53361.0
2020-02-06 12:40:00,43.73,43.76,43.73,43.76,28743.0,37.3098,37.3354,37.3098,37.3354,28743.0
2020-02-06 12:45:00,43.76,43.76,43.72,43.75,133023.0,37.3354,37.3354,37.3013,37.3268,133023.0
2020-02-06 12:50:00,43.75,43.77,43.74,43.76,51534.0,37.3268,37.3439,37.3183,37.3354,51534.0
2020-02-06 12:55:00,43.76,43.77,43.74,43.76,51391.0,37.3354,37.3439,37.3183,37.3354,51391.0
2020-02-06 13:00:00,43.75,43.76,43.74,43.75,62695.0,37.3268,37.3354,37.3183,37.3268,62695.0
2020-02-06 13:05:00,43.76,43.77,43.73,43.74,52442.0,37.3354,37.3439,37.3098,37.3183,52442.0
2020-02-06 13:10:00,43.74,43.75,43.72,43.73,49261.0,37.3183,37.3268,37.3013,37.3098,49261.0
2020-02-06 13:15:00,43.73,43.74,43.72,43.73,36101.0,37.3098,37.3183,37.3013,37.3098,36101.0
2020-02-06 13:20:00,43.74,43.74,43.69,43.7,82881.0,37.3183,37.3183,37.2757,37.2842,82881.0
2020-02-06 13:25:00,43.7,43.71,43.68,43.69,44305.0,37.2842,37.2927,37.2671,37.2757,44305.0
2020-02-06 13:30:00,43.68,43.7,43.67,43.67,89540.0,37.2671,37.2842,37.2586,37.2586,89540.0
2020-02-06 13:35:00,43.68,43.68,43.64,43.65,51083.0,37.2671,37.2671,37.233,37.2415,51083.0
2020-02-06 13:40:00,43.65,43.66,43.63,43.65,91386.0,37.2415,37.2501,37.2245,37.2415,91386.0
2020-02-06 13:45:00,43.65,43.66,43.64,43.65,53901.0,37.2415,37.2501,37.233,37.2415,53901.0
2020-02-06 13:50:00,43.65,43.67,43.65,43.67,86529.0,37.2415,37.2586,37.2415,37.2586,86529.0
2020-02-06 13:55:00,43.66,43.69,43.66,43.69,53203.0,37.2501,37.2757,37.2501,37.2757,53203.0
2020-02-06 14:00:00,43.69,43.69,43.65,43.66,49466.0,37.2757,37.2757,37.2415,37.2501,49466.0
2020-02-06 14:05:00,43.67,43.67,43.65,43.65,83095.0,37.2586,37.2586,37.2415,37.2415,83095.0
2020-02-06 14:10:00,43.66,43.66,43.65,43.66,43932.0,37.2501,37.2501,37.2415,37.2501,43932.0
2020-02-06 14:15:00,43.66,43.67,43.63,43.63,265535.0,37.2501,37.2586,37.2245,37.2245,265535.0
2020-02-06 14:20:00,43.64,43.64,43.62,43.63,99810.0,37.233,37.233,37.2159,37.2245,99810.0
2020-02-06 14:25:00,43.63,43.64,43.62,43.64,79688.0,37.2245,37.233,37.2159,37.233,79688.0
2020-02-06 14:30:00,43.64,43.64,43.62,43.64,81121.0,37.233,37.233,37.2159,37.233,81121.0
2020-02-06 14:35:00,43.63,43.64,43.6,43.61,151963.0,37.2245,37.233,37.1989,37.2074,151963.0
2020-02-06 14:40:00,43.62,43.63,43.59,43.6,44794.0,37.2159,37.2245,37.1903,37.1989,44794.0
2020-02-06 14:45:00,43.59,43.6,43.57,43.58,108310.0,37.1903,37.1989,37.1733,37.1818,108310.0
2020-02-06 14:50:00,43.58,43.59,43.57,43.57,64039.0,37.1818,37.1903,37.1733,37.1733,64039.0
2020-02-06 14:55:00,43.57,43.57,43.53,43.53,47133.0,37.1733,37.1733,37.1391,37.1391,47133.0
2020-02-06 15:00:00,43.53,43.54,43.53,43.54,45261.0,37.1391,37.1477,37.1391,37.1477,45261.0
2020-02-06 15:05:00,43.55,43.58,43.54,43.58,74679.0,37.1562,37.1818,37.1477,37.1818,74679.0
2020-02-06 15:10:00,43.57,43.58,43.55,43.56,65253.0,37.1733,37.1818,37.1562,37.1647,65253.0
2020-02-06 15:15:00,43.56,43.58,43.55,43.56,55724.0,37.1647,37.1818,37.1562,37.1647,55724.0
2020-02-06 15:20:00,43.57,43.57,43.54,43.55,56911.0,37.1733,37.1733,37.1477,37.1562,56911.0
2020-02-06 15:25:00,43.55,43.55,43.53,43.54,107311.0,37.1562,37.1562,37.1391,37.1477,107311.0
2020-02-06 15:30:00,43.54,43.57,43.52,43.55,327307.0,37.1477,37.1733,37.1306,37.1562,327307.0
2020-02-06 15:35:00,43.56,43.56,43.54,43.54,60454.0,37.1647,37.1647,37.1477,37.1477,60454.0
2020-02-06 15:40:00,43.55,43.55,43.53,43.53,123758.0,37.1562,37.1562,37.1391,37.1391,123758.0
2020-02-06 15:45:00,43.53,43.54,43.5,43.52,166529.0,37.1391,37.1477,37.1135,37.1306,166529.0
2020-02-06 15:50:00,43.52,43.53,43.51,43.52,259450.0,37.1306,37.1391,37.1221,37.1306,259450.0
2020-02-06 15:55:00,43.53,43.55,43.51,43.53,418489.0,37.1391,37.1562,37.1221,37.1391,418489.0
2020-02-07 09:30:00,43.17,43.17,42.97,42.98,280640.0,36.832,36.832,36.6614,36.6699,280640.0
2020-02-07 09:35:00,42.98,43.08,42.97,43.03,338058.0,36.6699,36.7552,36.6614,36.7126,338058.0
2020-02-07 09:40:00,43.02,43.05,42.99,43.01,122361.0,36.704,36.7296,36.6784,36.6955,122361.0
2020-02-07 09:45:00,43.01,43.02,42.95,43.01,112771.0,36.6955,36.704,36.6443,36.6955,112771.0
2020-02-07 09:50:00,43.01,43.06,42.99,43.06,151742.0,36.6955,36.7381,36.6784,36.7381,151742.0
2020-02-07 09:55:00,43.06,43.07,43.02,43.03,104850.0,36.7381,36.7467,36.704,36.7126,104850.0
2020-02-07 10:00:00,43.03,43.04,42.96,42.97,161850.0,36.7126,36.7211,36.6528,36.6614,161850.0
2020-02-07 10:05:00,42.97,43.02,42.95,42.98,88087.0,36.6614,36.704,36.6443,36.6699,88087.0
2020-02-07 10:10:00,42.97,43.03,42.97,43.01,118212.0,36.6614,36.7126,36.6614,36.6955,118212.0
2020-02-07 10:15:00,43.0,43.02,42.97,43.0,45818.0,36.687,36.704,36.6614,36.687,45818.0
2020-02-07 10:20:00,43.0,43.04,43.0,43.04,106422.0,36.687,36.7211,36.687,36.7211,106422.0
2020-02-07 10:25:00,43.04,43.06,43.01,43.05,96533.0,36.7211,36.7381,36.6955,36.7296,96533.0
2020-02-07 10:30:00,43.05,43.08,43.04,43.05,89593.0,36.7296,36.7552,36.7211,36.7296,89593.0
2020-02-07 10:35:00,43.06,43.09,43.06,43.07,97855.0,36.7381,36.7637,36.7381,36.7467,97855.0
2020-02-07 10:40:00,43.07,43.13,43.06,43.12,159581.0,36.7467,36.7979,36.7381,36.7893,159581.0
2020-02-07 10:45:00,43.13,43.13,43.08,43.13,73700.0,36.7979,36.7979,36.7552,36.7979,73700.0
2020-02-07 10:50:00,43.13,43.13,43.11,43.12,68773.0,36.7979,36.7979,36.7808,36.7893,68773.0
2020-02-07 10:55:00,43.12,43.15,43.12,43.12,188703.0,36.7893,36.8149,36.7893,36.7893,188703.0
2020-02-07 11:00:00,43.13,43.13,43.08,43.1,188776.0,36.7979,36.7979,36.7552,36.7723,188776.0
2020-02-07 11:05:00,43.1,43.14,43.09,43.09,36269.0,36.7723,36.8064,36.7637,36.7637,36269.0
2020-02-07 11:10:00,43.1,43.11,43.07,43.11,35455.0,36.7723,36.7808,36.7467,36.7808,35455.0
2020-02-07 11:15:00,43.11,43.12,43.07,43.08,44130.0,36.7808,36.7893,36.7467,36.7552,44130.0
2020-02-07 11:20:00,43.09,43.14,43.09,43.14,59782.0,36.7637,36.8064,36.7637,36.8064,59782.0
2020-02-07 11:25:00,43.13,43.14,43.11,43.11,43290.0,36.7979,36.8064,36.7808,36.7808,43290.0
2020-02-07 11:30:00,43.12,43.16,43.1,43.11,122623.0,36.7893,36.8235,36.7723,36.7808,122623.0
2020-02-07 11:35:00,43.11,43.12,43.09,43.1,92332.0,36.7808,36.7893,36.7637,36.7723,92332.0
2020-02-07 11:40:00,43.09,43.11,43.09,43.09,30758.0,36.7637,36.7808,36.7637,36.7637,30758.0
2020-02-07 11:45:00,43.09,43.09,43.06,43.07,54641.0,36.7637,36.7637,36.7381,36.7467,54641.0
2020-02-07 11:50:00,43.07,43.09,43.06,43.08,34634.0,36.7467,36.7637,36.7381,36.7552,34634.0
2020-02-07 11:55:00,43.08,43.1,43.08,43.08,45191.0,36.7552,36.7723,36.7552,36.7552,45191.0
2020-02-07 12:00:00,43.09,43.1,43.06,43.08,106671.0,36.7637,36.7723,36.7381,36.7552,106671.0
2020-02-07 12:05:00,43.07,43.1,43.07,43.07,96932.0,36.7467,36.7723,36.7467,36.7467,96932.0
2020-02-07 12:10:00,43.06,43.08,43.05,43.07,37204.0,36.7381,36.7552,36.7296,36.7467,37204.0
2020-02-07 12:15:00,43.08,43.08,43.06,43.07,17817.0,36.7552,36.7552,36.7381,36.7467,17817.0
2020-02-07 12:20:00,43.06,43.09,43.06,43.07,40623.0,36.7381,36.7637,36.7381,36.7467,40623.0
2020-02-07 12:25:00,43.08,43.08,43.06,43.06,58636.0,36.7552,36.7552,36.7381,36.7381,58636.0
2020-02-07 12:30:00,43.07,43.07,43.03,43.03,21230.0,36.7467,36.7467,36.7126,36.7126,21230.0
2020-02-07 12:35:00,43.04,43.05,43.03,43.04,24337.0,36.7211,36.7296,36.7126,36.7211,24337.0
2020-02-07 12:40:00,43.05,43.05,43.02,43.02,42179.0,36.7296,36.7296,36.704,36.704,42179.0
2020-02-07 12:45:00,43.02,43.04,43.02,43.02,511641.0,36.704,36.7211,36.704,36.704,511641.0
2020-02-07 12:50:00,43.02,43.03,43.01,43.02,46775.0,36.704,36.7126,36.6955,36.704,46775.0
2020-02-07 12:55:00,43.02,43.04,43.01,43.04,38766.0,36.704,36.7211,36.6955,36.7211,38766.0
2020-02-07 13:00:00,43.04,43.04,43.01,43.02,38748.0,36.7211,36.7211,36.6955,36.704,38748.0
2020-02-07 13:05:00,43.01,43.03,43.01,43.01,39119.0,36.6955,36.7126,36.6955,36.6955,39119.0
2020-02-07 13:10:00,43.02,43.02,43.0,43.0,17652.0,36.704,36.704,36.687,36.687,17652.0
2020-02-07 13:15:00,43.01,43.01,43.0,43.01,20651.0,36.6955,36.6955,36.687,36.6955,20651.0
2020-02-07 13:20:00,43.01,43.01,42.99,43.0,33298.0,36.6955,36.6955,36.6784,36.687,33298.0
2020-02-07 13:25:00,43.0,43.02,42.99,43.02,51109.0,36.687,36.704,36.6784,36.704,51109.0
2020-02-07 13:30:00,43.02,43.03,42.95,42.95,232438.0,36.704,36.7126,36.6443,36.6443,232438.0
2020-02-07 13:35:00,42.96,43.04,42.96,42.97,575686.0,36.6528,36.7211,36.6528,36.6614,575686.0
2020-02-07 13:40:00,42.96,42.97,42.95,42.96,42863.0,36.6528,36.6614,36.6443,36.6528,42863.0
2020-02-07 13:45:00,42.96,42.96,42.93,42.93,59493.0,36.6528,36.6528,36.6272,36.6272,59493.0
2020-02-07 13:50:00,42.93,42.96,42.93,42.96,60325.0,36.6272,36.6528,36.6272,36.6528,60325.0
2020-02-07 13:55:00,42.97,42.98,42.92,42.93,141275.0,36.6614,36.6699,36.6187,36.6272,141275.0
2020-02-07 14:00:00,42.93,42.95,42.91,42.91,103202.0,36.6272,36.6443,36.6102,36.6102,103202.0
2020-02-07 14:05:00,42.92,42.94,42.9,42.92,47350.0,36.6187,36.6358,36.6016,36.6187,47350.0
2020-02-07 14:10:00,42.91,42.92,42.87,42.89,97575.0,36.6102,36.6187,36.576,36.5931,97575.0
2020-02-07 14:15:00,42.89,42.92,42.88,42.91,42982.0,36.5931,36.6187,36.5846,36.6102,42982.0
2020-02-07 14:20:00,42.9,42.92,42.88,42.89,80313.0,36.6016,36.6187,36.5846,36.5931,80313.0
2020-02-07 14:25:00,42.88,42.92,42.88,42.91,51548.0,36.5846,36.6187,36.5846,36.6102,51548.0
2020-02-07 14:30:00,42.92,42.95,42.92,42.93,61919.0,36.6187,36.6443,36.6187,36.6272,61919.0
2020-02-07 14:35:00,42.93,42.94,42.91,42.92,98761.0,36.6272,36.6358,36.6102,36.6187,98761.0
2020-02-07 14:40:00,42.92,42.95,42.9,42.95,92453.0,36.6187,36.6443,36.6016,36.6443,92453.0
2020-02-07 14:45:00,42.94,42.95,42.92,42.92,54033.0,36.6358,36.6443,36.6187,36.6187,54033.0
2020-02-07 14:50:00,42.92,42.93,42.89,42.93,81127.0,36.6187,36.6272,36.5931,36.6272,81127.0
2020-02-07 14:55:00,42.93,42.94,42.91,42.93,58916.0,36.6272,36.6358,36.6102,36.6272,58916.0
2020-02-07 15:00:00,42.93,42.96,42.92,42.93,154890.0,36.6272,36.6528,36.6187,36.6272,154890.0
2020-02-07 15:05:00,42.93,42.93,42.91,42.91,80970.0,36.6272,36.6272,36.6102,36.6102,80970.0
2020-02-07 15:10:00,42.91,42.93,42.89,42.92,82636.0,36.6102,36.6272,36.5931,36.6187,82636.0
2020-02-07 15:15:00,42.92,42.94,42.91,42.93,48395.0,36.6187,36.6358,36.6102,36.6272,48395.0
2020-02-07 15:20:00,42.92,42.92,42.89,42.91,78021.0,36.6187,36.6187,36.5931,36.6102,78021.0
2020-02-07 15:25:00,42.91,42.94,42.9,42.93,30165.0,36.6102,36.6358,36.6016,36.6272,30165.0
2020-02-07 15:30:00,42.94,42.97,42.93,42.97,79974.0,36.6358,36.6614,36.6272,36.6614,79974.0
2020-02-07 15:35:00,42.96,42.96,42.94,42.95,72134.0,36.6528,36.6528,36.6358,36.6443,72134.0
2020-02-07 15:40:00,42.94,42.97,42.94,42.97,121121.0,36.6358,36.6614,36.6358,36.6614,121121.0
2020-02-07 15:45:00,42.97,42.98,42.95,42.96,107860.0,36.6614,36.6699,36.6443,36.6528,107860.0
2020-02-07 15:50:00,42.96,42.97,42.91,42.92,195377.0,36.6528,36.6614,36.6102,36.6187,195377.0
2020-02-07 15:55:00,42.92,42.97,42.91,42.96,452397.0,36.6187,36.6614,36.6102,36.6528,452397.0
2020-02-10 09:30:00,42.97,43.09,42.97,43.09,1052586.0,36.6614,36.7637,36.6614,36.7637,1052586.0
2020-02-10 09:35:00,43.09,43.13,43.05,43.09,95646.0,36.7637,36.7979,36.7296,36.7637,95646.0
2020-02-10 09:40:00,43.09,43.11,43.07,43.1,87281.0,36.7637,36.7808,36.7467,36.7723,87281.0
2020-02-10 09:45:00,43.11,43.11,43.02,43.02,130227.0,36.7808,36.7808,36.704,36.704,130227.0
2020-02-10 09:50:00,43.03,43.04,42.99,43.04,88220.0,36.7126,36.7211,36.6784,36.7211,88220.0
2020-02-10 09:55:00,43.05,43.06,43.03,43.05,162836.0,36.7296,36.7381,36.7126,36.7296,162836.0
2020-02-10 10:00:00,43.06,43.07,43.04,43.05,174383.0,36.7381,36.7467,36.7211,36.7296,174383.0
2020-02-10 10:05:00,43.05,43.09,43.04,43.09,218584.0,36.7296,36.7637,36.7211,36.7637,218584.0
2020-02-10 10:10:00,43.08,43.09,43.05,43.06,227835.0,36.7552,36.7637,36.7296,36.7381,227835.0
2020-02-10 10:15:00,43.05,43.13,43.05,43.13,70748.0,36.7296,36.7979,36.7296,36.7979,70748.0
2020-02-10 10:20:00,43.13,43.14,43.11,43.13,53385.0,36.7979,36.8064,36.7808,36.7979,53385.0
2020-02-10 10:25:00,43.13,43.14,43.1,43.12,80485.0,36.7979,36.8064,36.7723,36.7893,80485.0
2020-02-10 10:30:00,43.12,43.13,43.1,43.13,103170.0,36.7893,36.7979,36.7723,36.7979,103170.0
2020-02-10 10:35:00,43.13,43.15,43.11,43.15,113723.0,36.7979,36.8149,36.7808,36.8149,113723.0
2020-02-10 10:40:00,43.14,43.15,43.1,43.11,95425.0,36.8064,36.8149,36.7723,36.7808,95425.0
2020-02-10 10:45:00,43.12,43.13,43.1,43.13,121351.0,36.7893,36.7979,36.7723,36.7979,121351.0
2020-02-10 10:50:00,43.13,43.13,43.1,43.12,88381.0,36.7979,36.7979,36.7723,36.7893,88381.0
2020-02-10 10:55:00,43.12,43.12,43.09,43.11,60410.0,36.7893,36.7893,36.7637,36.7808,60410.0
2020-02-10 11:00:00,43.11,43.13,43.1,43.12,130436.0,36.7808,36.7979,36.7723,36.7893,130436.0
2020-02-10 11:05:00,43.12,43.13,43.1,43.1,76739.0,36.7893,36.7979,36.7723,36.7723,76739.0
2020-02-10 11:10:00,43.1,43.11,43.08,43.09,29420.0,36.7723,36.7808,36.7552,36.7637,29420.0
2020-02-10 11:15:00,43.1,43.11,43.07,43.08,46207.0,36.7723,36.7808,36.7467,36.7552,46207.0
2020-02-10 11:20:00,43.08,43.11,43.08,43.1,566717.0,36.7552,36.7808,36.7552,36.7723,566717.0
2020-02-10 11:25:00,43.1,43.13,43.1,43.12,122463.0,36.7723,36.7979,36.7723,36.7893,122463.0
2020-02-10 11:30:00,43.13,43.14,43.12,43.13,109325.0,36.7979,36.8064,36.7893,36.7979,109325.0
2020-02-10 11:35:00,43.13,43.17,43.12,43.17,76883.0,36.7979,36.832,36.7893,36.832,76883.0
2020-02-10 11:40:00,43.16,43.17,43.15,43.17,41357.0,36.8235,36.832,36.8149,36.832,41357.0
2020-02-10 11:45:00,43.17,43.2,43.17,43.18,146751.0,36.832,36.8576,36.832,36.8405,146751.0
2020-02-10 11:50:00,43.19,43.19,43.14,43.15,130502.0,36.8491,36.8491,36.8064,36.8149,130502.0
2020-02-10 11:55:00,43.15,43.15,43.13,43.15,38232.0,36.8149,36.8149,36.7979,36.8149,38232.0
2020-02-10 12:00:00,43.15,43.15,43.11,43.12,45231.0,36.8149,36.8149,36.7808,36.7893,45231.0
2020-02-10 12:05:00,43.11,43.13,43.1,43.13,53259.0,36.7808,36.7979,36.7723,36.7979,53259.0
2020-02-10 12:10:00,43.13,43.14,43.12,43.14,120933.0,36.7979,36.8064,36.7893,36.8064,120933.0
2020-02-10 12:15:00,43.13,43.13,43.1,43.12,88476.0,36.7979,36.7979,36.7723,36.7893,88476.0
2020-02-10 12:20:00,43.11,43.12,43.09,43.1,32618.0,36.7808,36.7893,36.7637,36.7723,32618.0
2020-02-10 12:25:00,43.11,43.11,43.09,43.11,66533.0,36.7808,36.7808,36.7637,36.7808,66533.0
2020-02-10 12:30:00,43.11,43.12,43.09,43.09,26214.0,36.7808,36.7893,36.7637,36.7637,26214.0
2020-02-10 12:35:00,43.09,43.09,43.06,43.09,105502.0,36.7637,36.7637,36.7381,36.7637,105502.0
2020-02-10 12:40:00,43.09,43.1,43.08,43.09,15833.0,36.7637,36.7723,36.7552,36.7637,15833.0
2020-02-10 12:45:00,43.09,43.11,43.07,43.08,60417.0,36.7637,36.7808,36.7467,36.7552,60417.0
2020-02-10 12:50:00,43.08,43.09,43.06,43.09,41974.0,36.7552,36.7637,36.7381,36.7637,41974.0
2020-02-10 12:55:00,43.09,43.1,43.07,43.08,40556.0,36.7637,36.7723,36.7467,36.7552,40556.0
2020-02-10 13:00:00,43.07,43.09,43.07,43.08,42636.0,36.7467,36.7637,36.7467,36.7552,42636.0
2020-02-10 13:05:00,43.08,43.09,43.07,43.08,30814.0,36.7552,36.7637,36.7467,36.7552,30814.0
2020-02-10 13:10:00,43.09,43.1,43.08,43.1,31491.0,36.7637,36.7723,36.7552,36.7723,31491.0
2020-02-10 13:15:00,43.1,43.1,43.08,43.09,71052.0,36.7723,36.7723,36.7552,36.7637,71052.0
2020-02-10 13:20:00,43.08,43.1,43.08,43.09,35438.0,36.7552,36.7723,36.7552,36.7637,35438.0
2020-02-10 13:25:00,43.08,43.09,43.07,43.07,15255.0,36.7552,36.7637,36.7467,36.7467,15255.0
2020-02-10 13:30:00,43.08,43.09,43.08,43.09,12085.0,36.7552,36.7637,36.7552,36.7637,12085.0
2020-02-10 13:35:00,43.08,43.09,43.08,43.08,20809.0,36.7552,36.7637,36.7552,36.7552,20809.0
2020-02-10 13:40:00,43.09,43.09,43.08,43.09,30614.0,36.7637,36.7637,36.7552,36.7637,30614.0
2020-02-10 13:45:00,43.09,43.1,43.07,43.1,54671.0,36.7637,36.7723,36.7467,36.7723,54671.0
2020-02-10 13:50:00,43.09,43.1,43.08,43.08,46599.0,36.7637,36.7723,36.7552,36.7552,46599.0
2020-02-10 13:55:00,43.09,43.09,43.06,43.07,49959.0,36.7637,36.7637,36.7381,36.7467,49959.0
2020-02-10 14:00:00,43.07,43.07,43.04,43.05,43188.0,36.7467,36.7467,36.7211,36.7296,43188.0
2020-02-10 14:05:00,43.05,43.07,43.04,43.07,50798.0,36.7296,36.7467,36.7211,36.7467,50798.0
2020-02-10 14:10:00,43.07,43.08,43.06,43.07,26600.0,36.7467,36.7552,36.7381,36.7467,26600.0
2020-02-10 14:15:00,43.07,43.1,43.06,43.09,43293.0,36.7467,36.7723,36.7381,36.7637,43293.0
2020-02-10 14:20:00,43.09,43.1,43.09,43.1,76467.0,36.7637,36.7723,36.7637,36.7723,76467.0
2020-02-10 14:25:00,43.09,43.1,43.09,43.09,24553.0,36.7637,36.7723,36.7637,36.7637,24553.0
2020-02-10 14:30:00,43.1,43.11,43.09,43.11,26771.0,36.7723,36.7808,36.7637,36.7808,26771.0
2020-02-10 14:35:00,43.1,43.11,43.09,43.1,47711.0,36.7723,36.7808,36.7637,36.7723,47711.0
2020-02-10 14:40:00,43.09,43.11,43.09,43.11,73982.0,36.7637,36.7808,36.7637,36.7808,73982.0
2020-02-10 14:45:00,43.11,43.12,43.1,43.12,49919.0,36.7808,36.7893,36.7723,36.7893,49919.0
2020-02-10 14:50:00,43.12,43.13,43.11,43.13,45887.0,36.7893,36.7979,36.7808,36.7979,45887.0
2020-02-10 14:55:00,43.13,43.15,43.12,43.15,45864.0,36.7979,36.8149,36.7893,36.8149,45864.0
2020-02-10 15:00:00,43.15,43.16,43.14,43.16,51578.0,36.8149,36.8235,36.8064,36.8235,51578.0
2020-02-10 15:05:00,43.16,43.18,43.14,43.16,93003.0,36.8235,36.8405,36.8064,36.8235,93003.0
2020-02-10 15:10:00,43.17,43.19,43.16,43.18,33791.0,36.832,36.8491,36.8235,36.8405,33791.0
2020-02-10 15:15:00,43.17,43.18,43.16,43.16,62926.0,36.832,36.8405,36.8235,36.8235,62926.0
2020-02-10 15:20:00,43.17,43.18,43.16,43.17,30346.0,36.832,36.8405,36.8235,36.832,30346.0
2020-02-10 15:25:00,43.18,43.19,43.17,43.18,27429.0,36.8405,36.8491,36.832,36.8405,27429.0
2020-02-10 15:30:00,43.18,43.19,43.16,43.19,70440.0,36.8405,36.8491,36.8235,36.8491,70440.0
2020-02-10 15:35:00,43.18,43.2,43.17,43.19,171661.0,36.8405,36.8576,36.832,36.8491,171661.0
2020-02-10 15:40:00,43.19,43.19,43.18,43.19,75184.0,36.8491,36.8491,36.8405,36.8491,75184.0
2020-02-10 15:45:00,43.19,43.2,43.16,43.19,133797.0,36.8491,36.8576,36.8235,36.8491,133797.0
2020-02-10 15:50:00,43.19,43.2,43.17,43.2,140841.0,36.8491,36.8576,36.832,36.8576,140841.0
2020-02-10 15:55:00,43.2,43.22,43.17,43.22,483779.0,36.8576,36.8747,36.832,36.8747,483779.0
2020-02-11 09:30:00,43.68,43.77,43.67,43.7,344713.0,37.2671,37.3439,37.2586,37.2842,344713.0
2020-02-11 09:35:00,43.7,43.71,43.65,43.69,232629.0,37.2842,37.2927,37.2415,37.2757,232629.0
2020-02-11 09:40:00,43.69,43.75,43.67,43.75,92333.0,37.2757,37.3268,37.2586,37.3268,92333.0
2020-02-11 09:45:00,43.74,43.77,43.73,43.76,61764.0,37.3183,37.3439,37.3098,37.3354,61764.0
2020-02-11 09:50:00,43.77,43.8,43.75,43.79,73149.0,37.3439,37.3695,37.3268,37.361,73149.0
2020-02-11 09:55:00,43.79,43.83,43.79,43.81,61576.0,37.361,37.3951,37.361,37.378,61576.0
2020-02-11 10:00:00,43.81,43.93,43.81,43.92,150918.0,37.378,37.4804,37.378,37.4719,150918.0
2020-02-11 10:05:00,43.92,43.96,43.92,43.95,52542.0,37.4719,37.506,37.4719,37.4975,52542.0
2020-02-11 10:10:00,43.96,43.97,43.92,43.95,317718.0,37.506,37.5145,37.4719,37.4975,317718.0
2020-02-11 10:15:00,43.95,43.95,43.89,43.89,86709.0,37.4975,37.4975,37.4463,37.4463,86709.0
2020-02-11 10:20:00,43.9,43.91,43.88,43.89,51144.0,37.4548,37.4634,37.4378,37.4463,51144.0
2020-02-11 10:25:00,43.89,43.91,43.88,43.9,79021.0,37.4463,37.4634,37.4378,37.4548,79021.0
2020-02-11 10:30:00,43.9,43.94,43.9,43.93,316449.0,37.4548,37.489,37.4548,37.4804,316449.0
2020-02-11 10:35:00,43.93,43.94,43.89,43.9,284107.0,37.4804,37.489,37.4463,37.4548,284107.0
2020-02-11 10:40:00,43.9,43.93,43.9,43.91,205548.0,37.4548,37.4804,37.4548,37.4634,205548.0
2020-02-11 10:45:00,43.92,43.92,43.87,43.9,65010.0,37.4719,37.4719,37.4292,37.4548,65010.0
2020-02-11 10:50:00,43.89,43.91,43.89,43.9,72201.0,37.4463,37.4634,37.4463,37.4548,72201.0
2020-02-11 10:55:00,43.9,43.91,43.88,43.9,43115.0,37.4548,37.4634,37.4378,37.4548,43115.0
2020-02-11 11:00:00,43.89,43.9,43.87,43.88,49806.0,37.4463,37.4548,37.4292,37.4378,49806.0
2020-02-11 11:05:00,43.88,43.9,43.87,43.88,117389.0,37.4378,37.4548,37.4292,37.4378,117389.0
2020-02-11 11:10:00,43.88,43.9,43.86,43.88,297641.0,37.4378,37.4548,37.4207,37.4378,297641.0
2020-02-11 11:15:00,43.88,43.88,43.85,43.87,48108.0,37.4378,37.4378,37.4122,37.4292,48108.0
2020-02-11 11:20:00,43.88,43.88,43.82,43.84,83449.0,37.4378,37.4378,37.3866,37.4036,83449.0
2020-02-11 11:25:00,43.84,43.86,43.82,43.86,92238.0,37.4036,37.4207,37.3866,37.4207,92238.0
2020-02-11 11:30:00,43.86,43.86,43.79,43.8,90798.0,37.4207,37.4207,37.361,37.3695,90798.0
2020-02-11 11:35:00,43.8,43.83,43.76,43.77,105126.0,37.3695,37.3951,37.3354,37.3439,105126.0
2020-02-11 11:40:00,43.77,43.8,43.74,43.79,75727.0,37.3439,37.3695,37.3183,37.361,75727.0
2020-02-11 11:45:00,43.79,43.82,43.77,43.81,39600.0,37.361,37.3866,37.3439,37.378,39600.0
2020-02-11 11:50:00,43.81,43.81,43.79,43.8,36528.0,37.378,37.378,37.361,37.3695,36528.0
2020-02-11 11:55:00,43.8,43.81,43.76,43.77,52058.0,37.3695,37.378,37.3354,37.3439,52058.0
2020-02-11 12:00:00,43.77,43.81,43.76,43.81,50277.0,37.3439,37.378,37.3354,37.378,50277.0
2020-02-11 12:05:00,43.8,43.83,43.79,43.81,70131.0,37.3695,37.3951,37.361,37.378,70131.0
2020-02-11 12:10:00,43.8,43.83,43.8,43.82,45598.0,37.3695,37.3951,37.3695,37.3866,45598.0
2020-02-11 12:15:00,43.81,43.86,43.81,43.85,81034.0,37.378,37.4207,37.378,37.4122,81034.0
2020-02-11 12:20:00,43.86,43.86,43.83,43.84,35144.0,37.4207,37.4207,37.3951,37.4036,35144.0
2020-02-11 12:25:00,43.84,43.86,43.84,43.84,66903.0,37.4036,37.4207,37.4036,37.4036,66903.0
2020-02-11 12:30:00,43.85,43.87,43.83,43.87,48371.0,37.4122,37.4292,37.3951,37.4292,48371.0
2020-02-11 12:35:00,43.86,43.88,43.85,43.87,50124.0,37.4207,37.4378,37.4122,37.4292,50124.0
2020-02-11 12:40:00,43.87,43.88,43.85,43.86,40511.0,37.4292,37.4378,37.4122,37.4207,40511.0
2020-02-11 12:45:00,43.87,43.87,43.84,43.86,42694.0,37.4292,37.4292,37.4036,37.4207,42694.0
2020-02-11 12:50:00,43.85,43.87,43.84,43.87,76232.0,37.4122,37.4292,37.4036,37.4292,76232.0
2020-02-11 12:55:00,43.87,43.89,43.86,43.88,87409.0,37.4292,37.4463,37.4207,37.4378,87409.0
2020-02-11 13:00:00,43.87,43.89,43.87,43.89,56856.0,37.4292,37.4463,37.4292,37.4463,56856.0
2020-02-11 13:05:00,43.89,43.89,43.87,43.88,44004.0,37.4463,37.4463,37.4292,37.4378,44004.0
2020-02-11 13:10:00,43.88,43.88,43.86,43.88,24647.0,37.4378,37.4378,37.4207,37.4378,24647.0
2020-02-11 13:15:00,43.87,43.89,43.86,43.87,76626.0,37.4292,37.4463,37.4207,37.4292,76626.0
2020-02-11 13:20:00,43.87,43.88,43.85,43.87,120942.0,37.4292,37.4378,37.4122,37.4292,120942.0
2020-02-11 13:25:00,43.87,43.89,43.86,43.87,63169.0,37.4292,37.4463,37.4207,37.4292,63169.0
2020-02-11 13:30:00,43.87,43.88,43.86,43.87,22139.0,37.4292,37.4378,37.4207,37.4292,22139.0
2020-02-11 13:35:00,43.87,43.88,43.86,43.86,175747.0,37.4292,37.4378,37.4207,37.4207,175747.0
2020-02-11 13:40:00,43.87,43.88,43.86,43.88,42305.0,37.4292,37.4378,37.4207,37.4378,42305.0
2020-02-11 13:45:00,43.88,43.88,43.86,43.87,55011.0,37.4378,37.4378,37.4207,37.4292,55011.0
2020-02-11 13:50:00,43.86,43.87,43.82,43.82,43497.0,37.4207,37.4292,37.3866,37.3866,43497.0
2020-02-11 13:55:00,43.82,43.85,43.82,43.84,32666.0,37.3866,37.4122,37.3866,37.4036,32666.0
2020-02-11 14:00:00,43.84,43.85,43.78,43.8,78359.0,37.4036,37.4122,37.3524,37.3695,78359.0
2020-02-11 14:05:00,43.8,43.8,43.76,43.78,66969.0,37.3695,37.3695,37.3354,37.3524,66969.0
2020-02-11 14:10:00,43.78,43.8,43.76,43.79,58840.0,37.3524,37.3695,37.3354,37.361,58840.0
2020-02-11 14:15:00,43.79,43.82,43.78,43.8,42221.0,37.361,37.3866,37.3524,37.3695,42221.0
2020-02-11 14:20:00,43.8,43.81,43.71,43.73,200022.0,37.3695,37.378,37.2927,37.3098,200022.0
2020-02-11 14:25:00,43.74,43.76,43.73,43.76,102310.0,37.3183,37.3354,37.3098,37.3354,102310.0
2020-02-11 14:30:00,43.76,43.77,43.74,43.76,65626.0,37.3354,37.3439,37.3183,37.3354,65626.0
2020-02-11 14:35:00,43.77,43.78,43.75,43.77,40097.0,37.3439,37.3524,37.3268,37.3439,40097.0
2020-02-11 14:40:00,43.77,43.79,43.75,43.79,52928.0,37.3439,37.361,37.3268,37.361,52928.0
2020-02-11 14:45:00,43.79,43.8,43.77,43.8,43818.0,37.361,37.3695,37.3439,37.3695,43818.0
2020-02-11 14:50:00,43.79,43.8,43.77,43.79,57586.0,37.361,37.3695,37.3439,37.361,57586.0
2020-02-11 14:55:00,43.79,43.79,43.75,43.75,58400.0,37.361,37.361,37.3268,37.3268,58400.0
2020-02-11 15:00:00,43.76,43.78,43.74,43.74,95558.0,37.3354,37.3524,37.3183,37.3183,95558.0
2020-02-11 15:05:00,43.73,43.76,43.72,43.72,163008.0,37.3098,37.3354,37.3013,37.3013,163008.0
2020-02-11 15:10:00,43.72,43.73,43.7,43.71,61745.0,37.3013,37.3098,37.2842,37.2927,61745.0
2020-02-11 15:15:00,43.7,43.72,43.67,43.69,85523.0,37.2842,37.3013,37.2586,37.2757,85523.0
2020-02-11 15:20:00,43.69,43.72,43.68,43.72,142214.0,37.2757,37.3013,37.2671,37.3013,142214.0
2020-02-11 15:25:00,43.71,43.73,43.69,43.73,408946.0,37.2927,37.3098,37.2757,37.3098,408946.0
2020-02-11 15:30:00,43.72,43.73,43.69,43.7,73178.0,37.3013,37.3098,37.2757,37.2842,73178.0
2020-02-11 15:35:00,43.7,43.72,43.7,43.72,126652.0,37.2842,37.3013,37.2842,37.3013,126652.0
2020-02-11 15:40:00,43.71,43.75,43.71,43.72,87327.0,37.2927,37.3268,37.2927,37.3013,87327.0
2020-02-11 15:45:00,43.73,43.73,43.7,43.71,148745.0,37.3098,37.3098,37.2842,37.2927,148745.0
2020-02-11 15:50:00,43.72,43.76,43.7,43.74,219213.0,37.3013,37.3354,37.2842,37.3183,219213.0
2020-02-11 15:55:00,43.73,43.77,43.7,43.77,427365.0,37.3098,37.3439,37.2842,37.3439,427365.0
2020-02-12 09:30:00,44.14,44.16,44.12,44.15,765545.0,37.6596,37.6767,37.6425,37.6681,765545.0
2020-02-12 09:35:00,44.14,44.15,44.08,44.1,188067.0,37.6596,37.6681,37.6084,37.6255,188067.0
2020-02-12 09:40:00,44.11,44.11,44.06,44.07,107393.0,37.634,37.634,37.5913,37.5999,107393.0
2020-02-12 09:45:00,44.07,44.1,44.06,44.07,74634.0,37.5999,37.6255,37.5913,37.5999,74634.0
2020-02-12 09:50:00,44.06,44.06,44.02,44.04,117801.0,37.5913,37.5913,37.5572,37.5743,117801.0
2020-02-12 09:55:00,44.05,44.1,44.04,44.1,154168.0,37.5828,37.6255,37.5743,37.6255,154168.0
2020-02-12 10:00:00,44.11,44.12,44.04,44.04,141202.0,37.634,37.6425,37.5743,37.5743,141202.0
2020-02-12 10:05:00,44.05,44.1,44.03,44.08,84618.0,37.5828,37.6255,37.5657,37.6084,84618.0
2020-02-12 10:10:00,44.08,44.12,44.08,44.11,159281.0,37.6084,37.6425,37.6084,37.634,159281.0
2020-02-12 10:15:00,44.1,44.13,44.09,44.12,75748.0,37.6255,37.6511,37.6169,37.6425,75748.0
2020-02-12 10:20:00,44.12,44.15,44.11,44.13,53456.0,37.6425,37.6681,37.634,37.6511,53456.0
2020-02-12 10:25:00,44.13,44.15,44.11,44.15,152685.0,37.6511,37.6681,37.634,37.6681,152685.0
2020-02-12 10:30:00,44.14,44.17,44.12,44.13,154411.0,37.6596,37.6852,37.6425,37.6511,154411.0
2020-02-12 10:35:00,44.13,44.17,44.13,44.17,63582.0,37.6511,37.6852,37.6511,37.6852,63582.0
2020-02-12 10:40:00,44.16,44.17,44.14,44.14,82483.0,37.6767,37.6852,37.6596,37.6596,82483.0
2020-02-12 10:45:00,44.15,44.18,44.14,44.17,84392.0,37.6681,37.6937,37.6596,37.6852,84392.0
2020-02-12 10:50:00,44.18,44.2,44.17,44.2,56678.0,37.6937,37.7108,37.6852,37.7108,56678.0
2020-02-12 10:55:00,44.2,44.21,44.15,44.18,45750.0,37.7108,37.7193,37.6681,37.6937,45750.0
2020-02-12 11:00:00,44.18,44.2,44.17,44.2,37961.0,37.6937,37.7108,37.6852,37.7108,37961.0
2020-02-12 11:05:00,44.2,44.22,44.19,44.21,31406.0,37.7108,37.7278,37.7022,37.7193,31406.0
2020-02-12 11:10:00,44.21,44.22,44.2,44.21,38699.0,37.7193,37.7278,37.7108,37.7193,38699.0
2020-02-12 11:15:00,44.21,44.23,44.2,44.23,29950.0,37.7193,37.7364,37.7108,37.7364,29950.0
2020-02-12 11:20:00,44.23,44.24,44.22,44.23,85930.0,37.7364,37.7449,37.7278,37.7364,85930.0
2020-02-12 11:25:00,44.24,44.25,44.22,44.23,27764.0,37.7449,37.7534,37.7278,37.7364,27764.0
2020-02-12 11:30:00,44.23,44.24,44.2,44.23,60049.0,37.7364,37.7449,37.7108,37.7364,60049.0
2020-02-12 11:35:00,44.23,44.23,44.21,44.23,40896.0,37.7364,37.7364,37.7193,37.7364,40896.0
2020-02-12 11:40:00,44.23,44.23,44.2,44.21,31132.0,37.7364,37.7364,37.7108,37.7193,31132.0
2020-02-12 11:45:00,44.21,44.23,44.19,44.22,71477.0,37.7193,37.7364,37.7022,37.7278,71477.0
2020-02-12 11:50:00,44.22,44.24,44.21,44.23,24726.0,37.7278,37.7449,37.7193,37.7364,24726.0
2020-02-12 11:55:00,44.23,44.25,44.23,44.25,54046.0,37.7364,37.7534,37.7364,37.7534,54046.0
2020-02-12 12:00:00,44.25,44.27,44.24,44.25,35131.0,37.7534,37.7705,37.7449,37.7534,35131.0
2020-02-12 12:05:00,44.26,44.27,44.24,44.26,161995.0,37.762,37.7705,37.7449,37.762,161995.0
2020-02-12 12:10:00,44.25,44.25,44.2,44.22,76560.0,37.7534,37.7534,37.7108,37.7278,76560.0
2020-02-12 12:15:00,44.21,44.25,44.2,44.25,35029.0,37.7193,37.7534,37.7108,37.7534,35029.0
2020-02-12 12:20:00,44.25,44.26,44.24,44.26,711284.0,37.7534,37.762,37.7449,37.762,711284.0
2020-02-12 12:25:00,44.26,44.27,44.25,44.27,93112.0,37.762,37.7705,37.7534,37.7705,93112.0
2020-02-12 12:30:00,44.27,44.29,44.26,44.27,57454.0,37.7705,37.7876,37.762,37.7705,57454.0
2020-02-12 12:35:00,44.28,44.28,44.27,44.27,101891.0,37.779,37.779,37.7705,37.7705,101891.0
2020-02-12 12:40:00,44.27,44.28,44.26,44.26,15565.0,37.7705,37.779,37.762,37.762,15565.0
2020-02-12 12:45:00,44.27,44.28,44.26,44.26,33043.0,37.7705,37.779,37.762,37.762,33043.0
2020-02-12 12:50:00,44.27,44.28,44.26,44.27,105833.0,37.7705,37.779,37.762,37.7705,105833.0
2020-02-12 12:55:00,44.27,44.28,44.25,44.28,120016.0,37.7705,37.779,37.7534,37.779,120016.0
2020-02-12 13:00:00,44.27,44.28,44.25,44.26,72993.0,37.7705,37.779,37.7534,37.762,72993.0
2020-02-12 13:05:00,44.26,44.28,44.25,44.28,48680.0,37.762,37.779,37.7534,37.779,48680.0
2020-02-12 13:10:00,44.27,44.28,44.25,44.26,35199.0,37.7705,37.779,37.7534,37.762,35199.0
2020-02-12 13:15:00,44.27,44.27,44.26,44.27,23298.0,37.7705,37.7705,37.762,37.7705,23298.0
2020-02-12 13:20:00,44.26,44.27,44.25,44.26,66815.0,37.762,37.7705,37.7534,37.762,66815.0
2020-02-12 13:25:00,44.26,44.27,44.24,44.27,59132.0,37.762,37.7705,37.7449,37.7705,59132.0
2020-02-12 13:30:00,44.27,44.28,44.26,44.27,54580.0,37.7705,37.779,37.762,37.7705,54580.0
2020-02-12 13:35:00,44.27,44.3,44.27,44.29,52090.0,37.7705,37.7961,37.7705,37.7876,52090.0
2020-02-12 13:40:00,44.3,44.31,44.29,44.3,36055.0,37.7961,37.8046,37.7876,37.7961,36055.0
2020-02-12 13:45:00,44.3,44.3,44.29,44.3,14671.0,37.7961,37.7961,37.7876,37.7961,14671.0
2020-02-12 13:50:00,44.29,44.31,44.29,44.3,18644.0,37.7876,37.8046,37.7876,37.7961,18644.0
2020-02-12 13:55:00,44.3,44.33,44.3,44.33,35479.0,37.7961,37.8217,37.7961,37.8217,35479.0
2020-02-12 14:00:00,44.32,44.34,44.31,44.34,95215.0,37.8132,37.8302,37.8046,37.8302,95215.0
2020-02-12 14:05:00,44.34,44.36,44.32,44.36,70718.0,37.8302,37.8473,37.8132,37.8473,70718.0
2020-02-12 14:10:00,44.36,44.36,44.34,44.34,35641.0,37.8473,37.8473,37.8302,37.8302,35641.0
2020-02-12 14:15:00,44.35,44.36,44.33,44.36,101598.0,37.8388,37.8473,37.8217,37.8473,101598.0
2020-02-12 14:20:00,44.36,44.36,44.35,44.35,42939.0,37.8473,37.8473,37.8388,37.8388,42939.0
2020-02-12 14:25:00,44.36,44.37,44.32,44.33,116268.0,37.8473,37.8558,37.8132,37.8217,116268.0
2020-02-12 14:30:00,44.32,44.34,44.32,44.33,30296.0,37.8132,37.8302,37.8132,37.8217,30296.0
2020-02-12 14:35:00,44.34,44.35,44.33,44.34,102849.0,37.8302,37.8388,37.8217,37.8302,102849.0
2020-02-12 14:40:00,44.34,44.34,44.32,44.33,64626.0,37.8302,37.8302,37.8132,37.8217,64626.0
2020-02-12 14:45:00,44.33,44.35,44.32,44.35,61657.0,37.8217,37.8388,37.8132,37.8388,61657.0
2020-02-12 14:50:00,44.34,44.34,44.32,44.32,61552.0,37.8302,37.8302,37.8132,37.8132,61552.0
2020-02-12 14:55:00,44.32,44.33,44.29,44.31,53915.0,37.8132,37.8217,37.7876,37.8046,53915.0
2020-02-12 15:00:00,44.31,44.34,44.31,44.34,69880.0,37.8046,37.8302,37.8046,37.8302,69880.0
2020-02-12 15:05:00,44.34,44.34,44.31,44.32,76614.0,37.8302,37.8302,37.8046,37.8132,76614.0
2020-02-12 15:10:00,44.32,44.32,44.27,44.3,59873.0,37.8132,37.8132,37.7705,37.7961,59873.0
2020-02-12 15:15:00,44.29,44.31,44.28,44.3,55355.0,37.7876,37.8046,37.779,37.7961,55355.0
2020-02-12 15:20:00,44.3,44.32,44.3,44.32,52433.0,37.7961,37.8132,37.7961,37.8132,52433.0
2020-02-12 15:25:00,44.31,44.33,44.31,44.33,114635.0,37.8046,37.8217,37.8046,37.8217,114635.0
2020-02-12 15:30:00,44.32,44.33,44.3,44.33,99675.0,37.8132,37.8217,37.7961,37.8217,99675.0
2020-02-12 15:35:00,44.33,44.34,44.32,44.34,165304.0,37.8217,37.8302,37.8132,37.8302,165304.0
2020-02-12 15:40:00,44.34,44.34,44.33,44.34,220194.0,37.8302,37.8302,37.8217,37.8302,220194.0
2020-02-12 15:45:00,44.34,44.35,44.33,44.34,226845.0,37.8302,37.8388,37.8217,37.8302,226845.0
2020-02-12 15:50:00,44.34,44.35,44.31,44.33,677301.0,37.8302,37.8388,37.8046,37.8217,677301.0
2020-02-12 15:55:00,44.33,44.34,44.31,44.33,651820.0,37.8217,37.8302,37.8046,37.8217,651820.0
2020-02-13 09:30:00,43.89,43.9,43.82,43.88,235800.0,37.4463,37.4548,37.3866,37.4378,235800.0
2020-02-13 09:35:00,43.88,43.92,43.87,43.87,263427.0,37.4378,37.4719,37.4292,37.4292,263427.0
2020-02-13 09:40:00,43.88,43.91,43.85,43.9,94530.0,37.4378,37.4634,37.4122,37.4548,94530.0
2020-02-13 09:45:00,43.9,43.94,43.9,43.92,101743.0,37.4548,37.489,37.4548,37.4719,101743.0
2020-02-13 09:50:00,43.92,43.94,43.9,43.93,53476.0,37.4719,37.489,37.4548,37.4804,53476.0
2020-02-13 09:55:00,43.94,43.94,43.84,43.84,131619.0,37.489,37.489,37.4036,37.4036,131619.0
2020-02-13 10:00:00,43.85,43.85,43.75,43.76,435214.0,37.4122,37.4122,37.3268,37.3354,435214.0
2020-02-13 10:05:00,43.76,43.83,43.75,43.81,118798.0,37.3354,37.3951,37.3268,37.378,118798.0
2020-02-13 10:10:00,43.82,43.85,43.8,43.85,54651.0,37.3866,37.4122,37.3695,37.4122,54651.0
2020-02-13 10:15:00,43.84,43.86,43.82,43.85,70842.0,37.4036,37.4207,37.3866,37.4122,70842.0
2020-02-13 10:20:00,43.84,43.85,43.8,43.8,516127.0,37.4036,37.4122,37.3695,37.3695,516127.0
2020-02-13 10:25:00,43.8,43.82,43.8,43.82,763469.0,37.3695,37.3866,37.3695,37.3866,763469.0
2020-02-13 10:30:00,43.81,43.83,43.79,43.81,896800.0,37.378,37.3951,37.361,37.378,896800.0
2020-02-13 10:35:00,43.81,43.82,43.78,43.8,291822.0,37.378,37.3866,37.3524,37.3695,291822.0
2020-02-13 10:40:00,43.8,43.85,43.8,43.84,58271.0,37.3695,37.4122,37.3695,37.4036,58271.0
2020-02-13 10:45:00,43.84,43.88,43.84,43.86,465445.0,37.4036,37.4378,37.4036,37.4207,465445.0
2020-02-13 10:50:00,43.87,43.88,43.85,43.88,62903.0,37.4292,37.4378,37.4122,37.4378,62903.0
2020-02-13 10:55:00,43.87,43.9,43.85,43.9,69537.0,37.4292,37.4548,37.4122,37.4548,69537.0
2020-02-13 11:00:00,43.89,43.91,43.89,43.9,95007.0,37.4463,37.4634,37.4463,37.4548,95007.0
2020-02-13 11:05:00,43.9,43.91,43.86,43.86,55005.0,37.4548,37.4634,37.4207,37.4207,55005.0
2020-02-13 11:10:00,43.87,43.88,43.85,43.85,101376.0,37.4292,37.4378,37.4122,37.4122,101376.0
2020-02-13 11:15:00,43.86,43.87,43.84,43.86,42880.0,37.4207,37.4292,37.4036,37.4207,42880.0
2020-02-13 11:20:00,43.87,43.9,43.86,43.89,66363.0,37.4292,37.4548,37.4207,37.4463,66363.0
2020-02-13 11:25:00,43.89,43.92,43.88,43.91,48087.0,37.4463,37.4719,37.4378,37.4634,48087.0
2020-02-13 11:30:00,43.92,43.95,43.91,43.95,129370.0,37.4719,37.4975,37.4634,37.4975,129370.0
2020-02-13 11:35:00,43.95,44.0,43.93,44.0,539278.0,37.4975,37.5401,37.4804,37.5401,539278.0
2020-02-13 11:40:00,44.0,44.04,43.99,44.0,141471.0,37.5401,37.5743,37.5316,37.5401,141471.0
2020-02-13 11:45:00,44.0,44.01,43.96,43.97,164243.0,37.5401,37.5487,37.506,37.5145,164243.0
2020-02-13 11:50:00,43.98,43.98,43.95,43.95,86135.0,37.5231,37.5231,37.4975,37.4975,86135.0
2020-02-13 11:55:00,43.95,43.98,43.94,43.97,156773.0,37.4975,37.5231,37.489,37.5145,156773.0
2020-02-13 12:00:00,43.97,44.02,43.97,44.02,76107.0,37.5145,37.5572,37.5145,37.5572,76107.0
2020-02-13 12:05:00,44.03,44.03,44.0,44.02,67200.0,37.5657,37.5657,37.5401,37.5572,67200.0
2020-02-13 12:10:00,44.02,44.03,43.99,43.99,76291.0,37.5572,37.5657,37.5316,37.5316,76291.0
2020-02-13 12:15:00,43.99,44.02,43.98,44.0,58817.0,37.5316,37.5572,37.5231,37.5401,58817.0
2020-02-13 12:20:00,43.99,44.0,43.97,43.98,59039.0,37.5316,37.5401,37.5145,37.5231,59039.0
2020-02-13 12:25:00,43.99,43.99,43.95,43.97,113521.0,37.5316,37.5316,37.4975,37.5145,113521.0
2020-02-13 12:30:00,43.97,43.97,43.93,43.94,386168.0,37.5145,37.5145,37.4804,37.489,386168.0
2020-02-13 12:35:00,43.94,43.94,43.89,43.9,43299.0,37.489,37.489,37.4463,37.4548,43299.0
2020-02-13 12:40:00,43.9,43.94,43.9,43.94,97927.0,37.4548,37.489,37.4548,37.489,97927.0
2020-02-13 12:45:00,43.94,43.96,43.92,43.95,1242979.0,37.489,37.506,37.4719,37.4975,1242979.0
2020-02-13 12:50:00,43.95,43.97,43.94,43.96,386334.0,37.4975,37.5145,37.489,37.506,386334.0
2020-02-13 12:55:00,43.96,43.97,43.88,43.89,132315.0,37.506,37.5145,37.4378,37.4463,132315.0
2020-02-13 13:00:00,43.89,43.91,43.88,43.88,195599.0,37.4463,37.4634,37.4378,37.4378,195599.0
2020-02-13 13:05:00,43.88,43.9,43.86,43.89,72169.0,37.4378,37.4548,37.4207,37.4463,72169.0
2020-02-13 13:10:00,43.88,43.89,43.86,43.88,526089.0,37.4378,37.4463,37.4207,37.4378,526089.0
2020-02-13 13:15:00,43.88,43.88,43.85,43.88,172430.0,37.4378,37.4378,37.4122,37.4378,172430.0
2020-02-13 13:20:00,43.88,43.89,43.86,43.86,67464.0,37.4378,37.4463,37.4207,37.4207,67464.0
2020-02-13 13:25:00,43.86,43.89,43.85,43.88,75372.0,37.4207,37.4463,37.4122,37.4378,75372.0
2020-02-13 13:30:00,43.88,43.9,43.86,43.9,79741.0,37.4378,37.4548,37.4207,37.4548,79741.0
2020-02-13 13:35:00,43.9,43.9,43.88,43.9,113984.0,37.4548,37.4548,37.4378,37.4548,113984.0
2020-02-13 13:40:00,43.9,43.93,43.89,43.91,52841.0,37.4548,37.4804,37.4463,37.4634,52841.0
2020-02-13 13:45:00,43.92,43.95,43.92,43.94,143186.0,37.4719,37.4975,37.4719,37.489,143186.0
2020-02-13 13:50:00,43.95,43.95,43.92,43.93,216655.0,37.4975,37.4975,37.4719,37.4804,216655.0
2020-02-13 13:55:00,43.93,43.95,43.92,43.95,51096.0,37.4804,37.4975,37.4719,37.4975,51096.0
2020-02-13 14:00:00,43.95,43.97,43.93,43.95,49699.0,37.4975,37.5145,37.4804,37.4975,49699.0
2020-02-13 14:05:00,43.95,43.96,43.93,43.93,27279.0,37.4975,37.506,37.4804,37.4804,27279.0
2020-02-13 14:10:00,43.93,43.93,43.9,43.92,125537.0,37.4804,37.4804,37.4548,37.4719,125537.0
2020-02-13 14:15:00,43.92,43.94,43.91,43.92,106316.0,37.4719,37.489,37.4634,37.4719,106316.0
2020-02-13 14:20:00,43.91,43.93,43.91,43.92,41980.0,37.4634,37.4804,37.4634,37.4719,41980.0
2020-02-13 14:25:00,43.91,43.91,43.89,43.9,51196.0,37.4634,37.4634,37.4463,37.4548,51196.0
2020-02-13 14:30:00,43.9,43.92,43.89,43.92,30141.0,37.4548,37.4719,37.4463,37.4719,30141.0
2020-02-13 14:35:00,43.91,43.93,43.9,43.91,53137.0,37.4634,37.4804,37.4548,37.4634,53137.0
2020-02-13 14:40:00,43.91,43.92,43.9,43.91,133351.0,37.4634,37.4719,37.4548,37.4634,133351.0
2020-02-13 14:45:00,43.91,43.92,43.9,43.91,125630.0,37.4634,37.4719,37.4548,37.4634,125630.0
2020-02-13 14:50:00,43.91,43.94,43.91,43.94,93690.0,37.4634,37.489,37.4634,37.489,93690.0
2020-02-13 14:55:00,43.93,43.96,43.93,43.93,55094.0,37.4804,37.506,37.4804,37.4804,55094.0
2020-02-13 15:00:00,43.94,43.96,43.89,43.9,83507.0,37.489,37.506,37.4463,37.4548,83507.0
2020-02-13 15:05:00,43.9,43.93,43.89,43.93,93969.0,37.4548,37.4804,37.4463,37.4804,93969.0
2020-02-13 15:10:00,43.93,43.93,43.89,43.89,121707.0,37.4804,37.4804,37.4463,37.4463,121707.0
2020-02-13 15:15:00,43.9,43.91,43.88,43.9,80364.0,37.4548,37.4634,37.4378,37.4548,80364.0
2020-02-13 15:20:00,43.9,43.91,43.88,43.9,71744.0,37.4548,37.4634,37.4378,37.4548,71744.0
2020-02-13 15:25:00,43.9,43.91,43.88,43.89,80461.0,37.4548,37.4634,37.4378,37.4463,80461.0
2020-02-13 15:30:00,43.89,43.89,43.85,43.88,87988.0,37.4463,37.4463,37.4122,37.4378,87988.0
2020-02-13 15:35:00,43.88,43.9,43.86,43.87,198155.0,37.4378,37.4548,37.4207,37.4292,198155.0
2020-02-13 15:40:00,43.87,43.88,43.83,43.84,159230.0,37.4292,37.4378,37.3951,37.4036,159230.0
2020-02-13 15:45:00,43.83,43.86,43.82,43.85,150166.0,37.3951,37.4207,37.3866,37.4122,150166.0
2020-02-13 15:50:00,43.85,43.87,43.83,43.86,145796.0,37.4122,37.4292,37.3951,37.4207,145796.0
2020-02-13 15:55:00,43.86,43.86,43.81,43.84,552519.0,37.4207,37.4207,37.378,37.4036,552519.0
2020-02-14 09:30:00,44.02,44.04,43.95,43.95,317482.0,37.5572,37.5743,37.4975,37.4975,317482.0
2020-02-14 09:35:00,43.96,43.96,43.89,43.93,132170.0,37.506,37.506,37.4463,37.4804,132170.0
2020-02-14 09:40:00,43.93,43.94,43.9,43.9,133704.0,37.4804,37.489,37.4548,37.4548,133704.0
2020-02-14 09:45:00,43.91,43.93,43.9,43.9,139937.0,37.4634,37.4804,37.4548,37.4548,139937.0
2020-02-14 09:50:00,43.9,43.91,43.86,43.88,111488.0,37.4548,37.4634,37.4207,37.4378,111488.0
2020-02-14 09:55:00,43.87,43.89,43.85,43.88,96102.0,37.4292,37.4463,37.4122,37.4378,96102.0
2020-02-14 10:00:00,43.87,43.91,43.86,43.87,287055.0,37.4292,37.4634,37.4207,37.4292,287055.0
2020-02-14 10:05:00,43.87,43.89,43.84,43.89,378752.0,37.4292,37.4463,37.4036,37.4463,378752.0
2020-02-14 10:10:00,43.88,43.89,43.82,43.84,262102.0,37.4378,37.4463,37.3866,37.4036,262102.0
2020-02-14 10:15:00,43.85,43.87,43.83,43.87,81294.0,37.4122,37.4292,37.3951,37.4292,81294.0
2020-02-14 10:20:00,43.86,43.87,43.85,43.86,158694.0,37.4207,37.4292,37.4122,37.4207,158694.0
2020-02-14 10:25:00,43.86,43.89,43.85,43.87,63048.0,37.4207,37.4463,37.4122,37.4292,63048.0
2020-02-14 10:30:00,43.86,43.87,43.85,43.86,102794.0,37.4207,37.4292,37.4122,37.4207,102794.0
2020-02-14 10:35:00,43.85,43.88,43.85,43.86,53505.0,37.4122,37.4378,37.4122,37.4207,53505.0
2020-02-14 10:40:00,43.86,43.87,43.85,43.87,62874.0,37.4207,37.4292,37.4122,37.4292,62874.0
2020-02-14 10:45:00,43.86,43.89,43.85,43.88,69799.0,37.4207,37.4463,37.4122,37.4378,69799.0
2020-02-14 10:50:00,43.88,43.89,43.87,43.89,218065.0,37.4378,37.4463,37.4292,37.4463,218065.0
2020-02-14 10:55:00,43.89,43.91,43.88,43.9,71530.0,37.4463,37.4634,37.4378,37.4548,71530.0
2020-02-14 11:00:00,43.9,43.9,43.87,43.88,119960.0,37.4548,37.4548,37.4292,37.4378,119960.0
2020-02-14 11:05:00,43.87,43.87,43.84,43.84,216715.0,37.4292,37.4292,37.4036,37.4036,216715.0
2020-02-14 11:10:00,43.84,43.86,43.84,43.85,76708.0,37.4036,37.4207,37.4036,37.4122,76708.0
2020-02-14 11:15:00,43.85,43.87,43.84,43.85,72741.0,37.4122,37.4292,37.4036,37.4122,72741.0
2020-02-14 11:20:00,43.84,43.85,43.83,43.84,64159.0,37.4036,37.4122,37.3951,37.4036,64159.0
2020-02-14 11:25:00,43.84,43.86,43.84,43.86,30009.0,37.4036,37.4207,37.4036,37.4207,30009.0
2020-02-14 11:30:00,43.86,43.86,43.83,43.84,55936.0,37.4207,37.4207,37.3951,37.4036,55936.0
2020-02-14 11:35:00,43.83,43.86,43.83,43.83,147338.0,37.3951,37.4207,37.3951,37.3951,147338.0
2020-02-14 11:40:00,43.83,43.85,43.82,43.84,134011.0,37.3951,37.4122,37.3866,37.4036,134011.0
2020-02-14 11:45:00,43.83,43.84,43.81,43.81,65405.0,37.3951,37.4036,37.378,37.378,65405.0
2020-02-14 11:50:00,43.81,43.82,43.8,43.81,20260.0,37.378,37.3866,37.3695,37.378,20260.0
2020-02-14 11:55:00,43.8,43.82,43.8,43.8,74481.0,37.3695,37.3866,37.3695,37.3695,74481.0
2020-02-14 12:00:00,43.8,43.81,43.79,43.79,61161.0,37.3695,37.378,37.361,37.361,61161.0
2020-02-14 12:05:00,43.79,43.8,43.77,43.78,62306.0,37.361,37.3695,37.3439,37.3524,62306.0
2020-02-14 12:10:00,43.78,43.79,43.78,43.78,26036.0,37.3524,37.361,37.3524,37.3524,26036.0
2020-02-14 12:15:00,43.77,43.78,43.75,43.76,70847.0,37.3439,37.3524,37.3268,37.3354,70847.0
2020-02-14 12:20:00,43.76,43.76,43.74,43.76,101482.0,37.3354,37.3354,37.3183,37.3354,101482.0
2020-02-14 12:25:00,43.75,43.78,43.75,43.77,112480.0,37.3268,37.3524,37.3268,37.3439,112480.0
2020-02-14 12:30:00,43.76,43.78,43.76,43.78,74531.0,37.3354,37.3524,37.3354,37.3524,74531.0
2020-02-14 12:35:00,43.78,43.79,43.76,43.77,40048.0,37.3524,37.361,37.3354,37.3439,40048.0
2020-02-14 12:40:00,43.78,43.78,43.75,43.77,25092.0,37.3524,37.3524,37.3268,37.3439,25092.0
2020-02-14 12:45:00,43.77,43.77,43.74,43.74,37317.0,37.3439,37.3439,37.3183,37.3183,37317.0
2020-02-14 12:50:00,43.75,43.75,43.73,43.75,105581.0,37.3268,37.3268,37.3098,37.3268,105581.0
2020-02-14 12:55:00,43.75,43.75,43.73,43.74,45974.0,37.3268,37.3268,37.3098,37.3183,45974.0
2020-02-14 13:00:00,43.74,43.77,43.73,43.76,239299.0,37.3183,37.3439,37.3098,37.3354,239299.0
2020-02-14 13:05:00,43.77,43.78,43.7,43.7,183680.0,37.3439,37.3524,37.2842,37.2842,183680.0
2020-02-14 13:10:00,43.7,43.73,43.7,43.72,55260.0,37.2842,37.3098,37.2842,37.3013,55260.0
2020-02-14 13:15:00,43.73,43.73,43.7,43.7,53170.0,37.3098,37.3098,37.2842,37.2842,53170.0
2020-02-14 13:20:00,43.7,43.72,43.7,43.72,80450.0,37.2842,37.3013,37.2842,37.3013,80450.0
2020-02-14 13:25:00,43.72,43.72,43.69,43.7,78625.0,37.3013,37.3013,37.2757,37.2842,78625.0
2020-02-14 13:30:00,43.7,43.71,43.68,43.71,65270.0,37.2842,37.2927,37.2671,37.2927,65270.0
2020-02-14 13:35:00,43.72,43.73,43.71,43.72,52239.0,37.3013,37.3098,37.2927,37.3013,52239.0
2020-02-14 13:40:00,43.72,43.73,43.71,43.72,91271.0,37.3013,37.3098,37.2927,37.3013,91271.0
2020-02-14 13:45:00,43.72,43.72,43.69,43.7,29215.0,37.3013,37.3013,37.2757,37.2842,29215.0
2020-02-14 13:50:00,43.69,43.7,43.67,43.67,38270.0,37.2757,37.2842,37.2586,37.2586,38270.0
2020-02-14 13:55:00,43.68,43.68,43.66,43.66,53618.0,37.2671,37.2671,37.2501,37.2501,53618.0
2020-02-14 14:00:00,43.67,43.68,43.66,43.68,61780.0,37.2586,37.2671,37.2501,37.2671,61780.0
2020-02-14 14:05:00,43.68,43.69,43.67,43.69,59138.0,37.2671,37.2757,37.2586,37.2757,59138.0
2020-02-14 14:10:00,43.69,43.69,43.66,43.66,39012.0,37.2757,37.2757,37.2501,37.2501,39012.0
2020-02-14 14:15:00,43.66,43.67,43.62,43.64,169707.0,37.2501,37.2586,37.2159,37.233,169707.0
2020-02-14 14:20:00,43.64,43.68,43.64,43.66,41815.0,37.233,37.2671,37.233,37.2501,41815.0
2020-02-14 14:25:00,43.67,43.7,43.67,43.7,66309.0,37.2586,37.2842,37.2586,37.2842,66309.0
2020-02-14 14:30:00,43.69,43.71,43.68,43.71,126373.0,37.2757,37.2927,37.2671,37.2927,126373.0
2020-02-14 14:35:00,43.71,43.73,43.71,43.72,111748.0,37.2927,37.3098,37.2927,37.3013,111748.0
2020-02-14 14:40:00,43.72,43.72,43.7,43.71,116113.0,37.3013,37.3013,37.2842,37.2927,116113.0
2020-02-14 14:45:00,43.72,43.72,43.7,43.71,90154.0,37.3013,37.3013,37.2842,37.2927,90154.0
2020-02-14 14:50:00,43.7,43.71,43.68,43.69,42315.0,37.2842,37.2927,37.2671,37.2757,42315.0
2020-02-14 14:55:00,43.68,43.7,43.68,43.7,59458.0,37.2671,37.2842,37.2671,37.2842,59458.0
2020-02-14 15:00:00,43.7,43.71,43.69,43.7,69900.0,37.2842,37.2927,37.2757,37.2842,69900.0
2020-02-14 15:05:00,43.71,43.72,43.69,43.71,88369.0,37.2927,37.3013,37.2757,37.2927,88369.0
2020-02-14 15:10:00,43.7,43.73,43.69,43.7,67372.0,37.2842,37.3098,37.2757,37.2842,67372.0
2020-02-14 15:15:00,43.7,43.71,43.69,43.7,46308.0,37.2842,37.2927,37.2757,37.2842,46308.0
2020-02-14 15:20:00,43.7,43.73,43.69,43.73,121046.0,37.2842,37.3098,37.2757,37.3098,121046.0
2020-02-14 15:25:00,43.72,43.73,43.71,43.72,64844.0,37.3013,37.3098,37.2927,37.3013,64844.0
2020-02-14 15:30:00,43.72,43.74,43.71,43.74,59747.0,37.3013,37.3183,37.2927,37.3183,59747.0
2020-02-14 15:35:00,43.74,43.77,43.74,43.77,70597.0,37.3183,37.3439,37.3183,37.3439,70597.0
2020-02-14 15:40:00,43.76,43.77,43.76,43.77,62892.0,37.3354,37.3439,37.3354,37.3439,62892.0
2020-02-14 15:45:00,43.77,43.78,43.76,43.78,121791.0,37.3439,37.3524,37.3354,37.3524,121791.0
2020-02-14 15:50:00,43.78,43.79,43.76,43.77,201849.0,37.3524,37.361,37.3354,37.3439,201849.0
2020-02-14 15:55:00,43.77,43.78,43.75,43.77,400308.0,37.3439,37.3524,37.3268,37.3439,400308.0
2020-02-18 09:30:00,43.57,43.64,43.55,43.62,368722.0,37.1733,37.233,37.1562,37.2159,368722.0
2020-02-18 09:35:00,43.62,43.62,43.55,43.61,173596.0,37.2159,37.2159,37.1562,37.2074,173596.0
2020-02-18 09:40:00,43.61,43.65,43.61,43.62,123702.0,37.2074,37.2415,37.2074,37.2159,123702.0
2020-02-18 09:45:00,43.61,43.66,43.61,43.65,127319.0,37.2074,37.2501,37.2074,37.2415,127319.0
2020-02-18 09:50:00,43.64,43.68,43.6,43.68,139954.0,37.233,37.2671,37.1989,37.2671,139954.0
2020-02-18 09:55:00,43.69,43.7,43.66,43.7,110640.0,37.2757,37.2842,37.2501,37.2842,110640.0
2020-02-18 10:00:00,43.7,43.71,43.67,43.68,137427.0,37.2842,37.2927,37.2586,37.2671,137427.0
2020-02-18 10:05:00,43.67,43.71,43.65,43.69,78970.0,37.2586,37.2927,37.2415,37.2757,78970.0
2020-02-18 10:10:00,43.69,43.69,43.65,43.68,61135.0,37.2757,37.2757,37.2415,37.2671,61135.0
2020-02-18 10:15:00,43.68,43.69,43.65,43.66,171201.0,37.2671,37.2757,37.2415,37.2501,171201.0
2020-02-18 10:20:00,43.67,43.69,43.66,43.68,312831.0,37.2586,37.2757,37.2501,37.2671,312831.0
2020-02-18 10:25:00,43.67,43.67,43.57,43.58,307420.0,37.2586,37.2586,37.1733,37.1818,307420.0
2020-02-18 10:30:00,43.59,43.61,43.58,43.6,150319.0,37.1903,37.2074,37.1818,37.1989,150319.0
2020-02-18 10:35:00,43.6,43.62,43.57,43.62,114583.0,37.1989,37.2159,37.1733,37.2159,114583.0
2020-02-18 10:40:00,43.62,43.63,43.58,43.62,81182.0,37.2159,37.2245,37.1818,37.2159,81182.0
2020-02-18 10:45:00,43.62,43.66,43.62,43.64,85949.0,37.2159,37.2501,37.2159,37.233,85949.0
2020-02-18 10:50:00,43.64,43.64,43.6,43.6,71602.0,37.233,37.233,37.1989,37.1989,71602.0
2020-02-18 10:55:00,43.61,43.64,43.6,43.61,68018.0,37.2074,37.233,37.1989,37.2074,68018.0
2020-02-18 11:00:00,43.62,43.63,43.6,43.62,86730.0,37.2159,37.2245,37.1989,37.2159,86730.0
2020-02-18 11:05:00,43.62,43.62,43.58,43.59,734242.0,37.2159,37.2159,37.1818,37.1903,734242.0
2020-02-18 11:10:00,43.58,43.6,43.55,43.56,126777.0,37.1818,37.1989,37.1562,37.1647,126777.0
2020-02-18 11:15:00,43.55,43.58,43.52,43.52,99077.0,37.1562,37.1818,37.1306,37.1306,99077.0
2020-02-18 11:20:00,43.52,43.56,43.51,43.51,102799.0,37.1306,37.1647,37.1221,37.1221,102799.0
2020-02-18 11:25:00,43.51,43.52,43.49,43.5,115850.0,37.1221,37.1306,37.105,37.1135,115850.0
2020-02-18 11:30:00,43.51,43.54,43.5,43.54,168593.0,37.1221,37.1477,37.1135,37.1477,168593.0
2020-02-18 11:35:00,43.54,43.55,43.51,43.52,97692.0,37.1477,37.1562,37.1221,37.1306,97692.0
2020-02-18 11:40:00,43.52,43.53,43.5,43.51,256508.0,37.1306,37.1391,37.1135,37.1221,256508.0
2020-02-18 11:45:00,43.5,43.51,43.49,43.51,46449.0,37.1135,37.1221,37.105,37.1221,46449.0
2020-02-18 11:50:00,43.51,43.53,43.5,43.51,109051.0,37.1221,37.1391,37.1135,37.1221,109051.0
2020-02-18 11:55:00,43.52,43.52,43.49,43.49,97351.0,37.1306,37.1306,37.105,37.105,97351.0
2020-02-18 12:00:00,43.49,43.52,43.48,43.52,57968.0,37.105,37.1306,37.0965,37.1306,57968.0
2020-02-18 12:05:00,43.51,43.53,43.5,43.52,75786.0,37.1221,37.1391,37.1135,37.1306,75786.0
2020-02-18 12:10:00,43.52,43.55,43.51,43.55,69613.0,37.1306,37.1562,37.1221,37.1562,69613.0
2020-02-18 12:15:00,43.55,43.56,43.54,43.54,62291.0,37.1562,37.1647,37.1477,37.1477,62291.0
2020-02-18 12:20:00,43.55,43.56,43.53,43.54,36637.0,37.1562,37.1647,37.1391,37.1477,36637.0
2020-02-18 12:25:00,43.54,43.56,43.53,43.55,43944.0,37.1477,37.1647,37.1391,37.1562,43944.0
2020-02-18 12:30:00,43.55,43.57,43.55,43.57,65262.0,37.1562,37.1733,37.1562,37.1733,65262.0
2020-02-18 12:35:00,43.57,43.58,43.56,43.58,46819.0,37.1733,37.1818,37.1647,37.1818,46819.0
2020-02-18 12:40:00,43.58,43.59,43.55,43.56,55235.0,37.1818,37.1903,37.1562,37.1647,55235.0
2020-02-18 12:45:00,43.56,43.57,43.55,43.55,38938.0,37.1647,37.1733,37.1562,37.1562,38938.0
2020-02-18 12:50:00,43.55,43.56,43.55,43.55,13352.0,37.1562,37.1647,37.1562,37.1562,13352.0
2020-02-18 12:55:00,43.56,43.56,43.55,43.55,20033.0,37.1647,37.1647,37.1562,37.1562,20033.0
2020-02-18 13:00:00,43.56,43.57,43.55,43.57,80382.0,37.1647,37.1733,37.1562,37.1733,80382.0
2020-02-18 13:05:00,43.57,43.59,43.56,43.59,44599.0,37.1733,37.1903,37.1647,37.1903,44599.0
2020-02-18 13:10:00,43.59,43.59,43.57,43.59,43159.0,37.1903,37.1903,37.1733,37.1903,43159.0
2020-02-18 13:15:00,43.59,43.59,43.57,43.58,52126.0,37.1903,37.1903,37.1733,37.1818,52126.0
2020-02-18 13:20:00,43.58,43.58,43.57,43.57,25237.0,37.1818,37.1818,37.1733,37.1733,25237.0
2020-02-18 13:25:00,43.57,43.58,43.56,43.56,59290.0,37.1733,37.1818,37.1647,37.1647,59290.0
2020-02-18 13:30:00,43.56,43.57,43.55,43.55,48543.0,37.1647,37.1733,37.1562,37.1562,48543.0
2020-02-18 13:35:00,43.55,43.56,43.53,43.54,42772.0,37.1562,37.1647,37.1391,37.1477,42772.0
2020-02-18 13:40:00,43.54,43.54,43.52,43.53,29581.0,37.1477,37.1477,37.1306,37.1391,29581.0
2020-02-18 13:45:00,43.52,43.54,43.52,43.53,36043.0,37.1306,37.1477,37.1306,37.1391,36043.0
2020-02-18 13:50:00,43.52,43.53,43.49,43.49,41614.0,37.1306,37.1391,37.105,37.105,41614.0
2020-02-18 13:55:00,43.5,43.5,43.49,43.5,24642.0,37.1135,37.1135,37.105,37.1135,24642.0
2020-02-18 14:00:00,43.5,43.52,43.49,43.52,25445.0,37.1135,37.1306,37.105,37.1306,25445.0
2020-02-18 14:05:00,43.52,43.52,43.51,43.51,37558.0,37.1306,37.1306,37.1221,37.1221,37558.0
2020-02-18 14:10:00,43.5,43.51,43.5,43.5,83682.0,37.1135,37.1221,37.1135,37.1135,83682.0
2020-02-18 14:15:00,43.51,43.55,43.5,43.54,58762.0,37.1221,37.1562,37.1135,37.1477,58762.0
2020-02-18 14:20:00,43.55,43.56,43.54,43.56,32533.0,37.1562,37.1647,37.1477,37.1647,32533.0
2020-02-18 14:25:00,43.57,43.59,43.56,43.58,119834.0,37.1733,37.1903,37.1647,37.1818,119834.0
2020-02-18 14:30:00,43.58,43.59,43.57,43.58,59597.0,37.1818,37.1903,37.1733,37.1818,59597.0
2020-02-18 14:35:00,43.58,43.59,43.57,43.58,34793.0,37.1818,37.1903,37.1733,37.1818,34793.0
2020-02-18 14:40:00,43.58,43.6,43.57,43.59,67161.0,37.1818,37.1989,37.1733,37.1903,67161.0
2020-02-18 14:45:00,43.59,43.59,43.58,43.59,25219.0,37.1903,37.1903,37.1818,37.1903,25219.0
2020-02-18 14:50:00,43.59,43.59,43.57,43.57,45275.0,37.1903,37.1903,37.1733,37.1733,45275.0
2020-02-18 14:55:00,43.58,43.58,43.56,43.57,47539.0,37.1818,37.1818,37.1647,37.1733,47539.0
2020-02-18 15:00:00,43.58,43.6,43.57,43.59,112133.0,37.1818,37.1989,37.1733,37.1903,112133.0
2020-02-18 15:05:00,43.59,43.6,43.58,43.58,71731.0,37.1903,37.1989,37.1818,37.1818,71731.0
2020-02-18 15:10:00,43.58,43.62,43.57,43.62,111283.0,37.1818,37.2159,37.1733,37.2159,111283.0
2020-02-18 15:15:00,43.62,43.62,43.58,43.59,94560.0,37.2159,37.2159,37.1818,37.1903,94560.0
2020-02-18 15:20:00,43.59,43.59,43.57,43.58,72994.0,37.1903,37.1903,37.1733,37.1818,72994.0
2020-02-18 15:25:00,43.59,43.59,43.57,43.58,80626.0,37.1903,37.1903,37.1733,37.1818,80626.0
2020-02-18 15:30:00,43.58,43.58,43.56,43.58,70562.0,37.1818,37.1818,37.1647,37.1818,70562.0
2020-02-18 15:35:00,43.57,43.58,43.57,43.57,56397.0,37.1733,37.1818,37.1733,37.1733,56397.0
2020-02-18 15:40:00,43.58,43.59,43.56,43.58,96435.0,37.1818,37.1903,37.1647,37.1818,96435.0
2020-02-18 15:45:00,43.59,43.59,43.55,43.55,183889.0,37.1903,37.1903,37.1562,37.1562,183889.0
2020-02-18 15:50:00,43.55,43.57,43.54,43.57,182680.0,37.1562,37.1733,37.1477,37.1733,182680.0
2020-02-18 15:55:00,43.57,43.6,43.55,43.59,428294.0,37.1733,37.1989,37.1562,37.1903,428294.0
2020-02-19 09:30:00,43.96,44.01,43.93,43.99,300217.0,37.506,37.5487,37.4804,37.5316,300217.0
2020-02-19 09:35:00,43.99,44.03,43.98,44.03,157660.0,37.5316,37.5657,37.5231,37.5657,157660.0
2020-02-19 09:40:00,44.03,44.04,43.99,44.0,204603.0,37.5657,37.5743,37.5316,37.5401,204603.0
2020-02-19 09:45:00,44.0,44.02,43.98,44.01,230081.0,37.5401,37.5572,37.5231,37.5487,230081.0
2020-02-19 09:50:00,44.02,44.03,44.0,44.01,390498.0,37.5572,37.5657,37.5401,37.5487,390498.0
2020-02-19 09:55:00,44.01,44.01,43.95,43.96,120103.0,37.5487,37.5487,37.4975,37.506,120103.0
2020-02-19 10:00:00,43.97,43.98,43.94,43.96,188618.0,37.5145,37.5231,37.489,37.506,188618.0
2020-02-19 10:05:00,43.97,43.98,43.94,43.96,82354.0,37.5145,37.5231,37.489,37.506,82354.0
2020-02-19 10:10:00,43.96,43.96,43.91,43.93,297087.0,37.506,37.506,37.4634,37.4804,297087.0
2020-02-19 10:15:00,43.93,43.95,43.91,43.93,191617.0,37.4804,37.4975,37.4634,37.4804,191617.0
2020-02-19 10:20:00,43.94,43.98,43.93,43.98,174215.0,37.489,37.5231,37.4804,37.5231,174215.0
2020-02-19 10:25:00,43.97,43.98,43.94,43.95,150466.0,37.5145,37.5231,37.489,37.4975,150466.0
2020-02-19 10:30:00,43.95,43.97,43.94,43.95,124673.0,37.4975,37.5145,37.489,37.4975,124673.0
2020-02-19 10:35:00,43.96,43.97,43.94,43.95,117181.0,37.506,37.5145,37.489,37.4975,117181.0
2020-02-19 10:40:00,43.95,43.96,43.93,43.95,105042.0,37.4975,37.506,37.4804,37.4975,105042.0
2020-02-19 10:45:00,43.95,43.95,43.92,43.94,105310.0,37.4975,37.4975,37.4719,37.489,105310.0
2020-02-19 10:50:00,43.93,43.95,43.92,43.95,142516.0,37.4804,37.4975,37.4719,37.4975,142516.0
2020-02-19 10:55:00,43.95,43.95,43.94,43.95,145382.0,37.4975,37.4975,37.489,37.4975,145382.0
2020-02-19 11:00:00,43.95,43.96,43.94,43.95,120591.0,37.4975,37.506,37.489,37.4975,120591.0
2020-02-19 11:05:00,43.95,43.96,43.94,43.96,63474.0,37.4975,37.506,37.489,37.506,63474.0
2020-02-19 11:10:00,43.96,43.97,43.95,43.97,62984.0,37.506,37.5145,37.4975,37.5145,62984.0
2020-02-19 11:15:00,43.96,43.97,43.95,43.97,146662.0,37.506,37.5145,37.4975,37.5145,146662.0
2020-02-19 11:20:00,43.97,44.0,43.96,44.0,94731.0,37.5145,37.5401,37.506,37.5401,94731.0
2020-02-19 11:25:00,43.99,44.0,43.97,43.98,70793.0,37.5316,37.5401,37.5145,37.5231,70793.0
2020-02-19 11:30:00,43.99,43.99,43.95,43.96,119175.0,37.5316,37.5316,37.4975,37.506,119175.0
2020-02-19 11:35:00,43.96,43.96,43.94,43.95,46047.0,37.506,37.506,37.489,37.4975,46047.0
2020-02-19 11:40:00,43.95,43.95,43.93,43.93,536878.0,37.4975,37.4975,37.4804,37.4804,536878.0
2020-02-19 11:45:00,43.94,43.96,43.93,43.96,124558.0,37.489,37.506,37.4804,37.506,124558.0
2020-02-19 11:50:00,43.96,43.97,43.94,43.95,68735.0,37.506,37.5145,37.489,37.4975,68735.0
2020-02-19 11:55:00,43.95,43.96,43.94,43.95,150515.0,37.4975,37.506,37.489,37.4975,150515.0
2020-02-19 12:00:00,43.94,43.95,43.93,43.93,78228.0,37.489,37.4975,37.4804,37.4804,78228.0
2020-02-19 12:05:00,43.94,43.95,43.93,43.94,58132.0,37.489,37.4975,37.4804,37.489,58132.0
2020-02-19 12:10:00,43.93,43.95,43.92,43.95,65537.0,37.4804,37.4975,37.4719,37.4975,65537.0
2020-02-19 12:15:00,43.94,43.97,43.94,43.97,64737.0,37.489,37.5145,37.489,37.5145,64737.0
2020-02-19 12:20:00,43.97,43.97,43.95,43.96,65063.0,37.5145,37.5145,37.4975,37.506,65063.0
2020-02-19 12:25:00,43.96,43.96,43.93,43.94,61941.0,37.506,37.506,37.4804,37.489,61941.0
2020-02-19 12:30:00,43.94,43.97,43.93,43.96,57736.0,37.489,37.5145,37.4804,37.506,57736.0
2020-02-19 12:35:00,43.96,43.97,43.95,43.96,31225.0,37.506,37.5145,37.4975,37.506,31225.0
2020-02-19 12:40:00,43.95,43.96,43.95,43.96,19475.0,37.4975,37.506,37.4975,37.506,19475.0
2020-02-19 12:45:00,43.96,43.98,43.95,43.98,43459.0,37.506,37.5231,37.4975,37.5231,43459.0
2020-02-19 12:50:00,43.98,43.99,43.95,43.96,50167.0,37.5231,37.5316,37.4975,37.506,50167.0
2020-02-19 12:55:00,43.96,43.98,43.95,43.97,35242.0,37.506,37.5231,37.4975,37.5145,35242.0
2020-02-19 13:00:00,43.97,43.99,43.97,43.98,22731.0,37.5145,37.5316,37.5145,37.5231,22731.0
2020-02-19 13:05:00,43.97,43.98,43.95,43.96,42123.0,37.5145,37.5231,37.4975,37.506,42123.0
2020-02-19 13:10:00,43.95,43.96,43.93,43.94,91549.0,37.4975,37.506,37.4804,37.489,91549.0
2020-02-19 13:15:00,43.94,43.95,43.93,43.95,21458.0,37.489,37.4975,37.4804,37.4975,21458.0
2020-02-19 13:20:00,43.95,43.95,43.93,43.95,64099.0,37.4975,37.4975,37.4804,37.4975,64099.0
2020-02-19 13:25:00,43.94,43.97,43.94,43.97,50887.0,37.489,37.5145,37.489,37.5145,50887.0
2020-02-19 13:30:00,43.96,43.98,43.96,43.98,24227.0,37.506,37.5231,37.506,37.5231,24227.0
2020-02-19 13:35:00,43.97,43.98,43.96,43.96,20619.0,37.5145,37.5231,37.506,37.506,20619.0
2020-02-19 13:40:00,43.97,43.97,43.95,43.96,92400.0,37.5145,37.5145,37.4975,37.506,92400.0
2020-02-19 13:45:00,43.96,43.97,43.95,43.97,88427.0,37.506,37.5145,37.4975,37.5145,88427.0
2020-02-19 13:50:00,43.97,43.97,43.95,43.96,119985.0,37.5145,37.5145,37.4975,37.506,119985.0
2020-02-19 13:55:00,43.95,43.96,43.94,43.95,70620.0,37.4975,37.506,37.489,37.4975,70620.0
2020-02-19 14:00:00,43.95,43.97,43.93,43.96,51400.0,37.4975,37.5145,37.4804,37.506,51400.0
2020-02-19 14:05:00,43.95,43.97,43.94,43.97,72527.0,37.4975,37.5145,37.489,37.5145,72527.0
2020-02-19 14:10:00,43.97,43.98,43.95,43.97,86171.0,37.5145,37.5231,37.4975,37.5145,86171.0
2020-02-19 14:15:00,43.97,43.99,43.96,43.96,61880.0,37.5145,37.5316,37.506,37.506,61880.0
2020-02-19 14:20:00,43.97,43.97,43.95,43.96,33367.0,37.5145,37.5145,37.4975,37.506,33367.0
2020-02-19 14:25:00,43.96,43.97,43.95,43.96,225485.0,37.506,37.5145,37.4975,37.506,225485.0
2020-02-19 14:30:00,43.96,43.96,43.94,43.95,43581.0,37.506,37.506,37.489,37.4975,43581.0
2020-02-19 14:35:00,43.96,43.98,43.95,43.98,87983.0,37.506,37.5231,37.4975,37.5231,87983.0
2020-02-19 14:40:00,43.97,44.01,43.97,44.01,70272.0,37.5145,37.5487,37.5145,37.5487,70272.0
2020-02-19 14:45:00,44.01,44.01,43.98,43.98,40307.0,37.5487,37.5487,37.5231,37.5231,40307.0
2020-02-19 14:50:00,43.99,43.99,43.96,43.97,62736.0,37.5316,37.5316,37.506,37.5145,62736.0
2020-02-19 14:55:00,43.97,43.97,43.96,43.96,29228.0,37.5145,37.5145,37.506,37.506,29228.0
2020-02-19 15:00:00,43.96,43.98,43.96,43.97,34786.0,37.506,37.5231,37.506,37.5145,34786.0
2020-02-19 15:05:00,43.97,43.97,43.95,43.97,104413.0,37.5145,37.5145,37.4975,37.5145,104413.0
2020-02-19 15:10:00,43.97,43.97,43.94,43.95,73433.0,37.5145,37.5145,37.489,37.4975,73433.0
2020-02-19 15:15:00,43.95,43.98,43.94,43.98,48400.0,37.4975,37.5231,37.489,37.5231,48400.0
2020-02-19 15:20:00,43.98,43.99,43.96,43.98,62049.0,37.5231,37.5316,37.506,37.5231,62049.0
2020-02-19 15:25:00,43.98,43.99,43.97,43.98,26362.0,37.5231,37.5316,37.5145,37.5231,26362.0
2020-02-19 15:30:00,43.98,43.99,43.97,43.98,50014.0,37.5231,37.5316,37.5145,37.5231,50014.0
2020-02-19 15:35:00,43.98,43.98,43.95,43.96,54030.0,37.5231,37.5231,37.4975,37.506,54030.0
2020-02-19 15:40:00,43.96,43.98,43.95,43.96,107497.0,37.506,37.5231,37.4975,37.506,107497.0
2020-02-19 15:45:00,43.97,43.97,43.94,43.95,134136.0,37.5145,37.5145,37.489,37.4975,134136.0
2020-02-19 15:50:00,43.95,43.97,43.94,43.96,394787.0,37.4975,37.5145,37.489,37.506,394787.0
2020-02-19 15:55:00,43.96,43.97,43.94,43.97,691118.0,37.506,37.5145,37.489,37.5145,691118.0
2020-02-20 09:30:00,43.73,43.75,43.69,43.73,245648.0,37.3098,37.3268,37.2757,37.3098,245648.0
2020-02-20 09:35:00,43.73,43.73,43.67,43.69,71520.0,37.3098,37.3098,37.2586,37.2757,71520.0
2020-02-20 09:40:00,43.7,43.71,43.68,43.7,47955.0,37.2842,37.2927,37.2671,37.2842,47955.0
2020-02-20 09:45:00,43.69,43.7,43.66,43.68,76630.0,37.2757,37.2842,37.2501,37.2671,76630.0
2020-02-20 09:50:00,43.68,43.75,43.68,43.75,265131.0,37.2671,37.3268,37.2671,37.3268,265131.0
2020-02-20 09:55:00,43.75,43.77,43.74,43.76,79197.0,37.3268,37.3439,37.3183,37.3354,79197.0
2020-02-20 10:00:00,43.76,43.77,43.69,43.72,146800.0,37.3354,37.3439,37.2757,37.3013,146800.0
2020-02-20 10:05:00,43.72,43.75,43.7,43.71,58182.0,37.3013,37.3268,37.2842,37.2927,58182.0
2020-02-20 10:10:00,43.71,43.74,43.7,43.73,222547.0,37.2927,37.3183,37.2842,37.3098,222547.0
2020-02-20 10:15:00,43.73,43.74,43.7,43.71,253890.0,37.3098,37.3183,37.2842,37.2927,253890.0
2020-02-20 10:20:00,43.71,43.71,43.65,43.66,47965.0,37.2927,37.2927,37.2415,37.2501,47965.0
2020-02-20 10:25:00,43.66,43.68,43.65,43.67,308361.0,37.2501,37.2671,37.2415,37.2586,308361.0
2020-02-20 10:30:00,43.67,43.67,43.63,43.65,59169.0,37.2586,37.2586,37.2245,37.2415,59169.0
2020-02-20 10:35:00,43.64,43.65,43.61,43.64,127793.0,37.233,37.2415,37.2074,37.233,127793.0
2020-02-20 10:40:00,43.63,43.64,43.6,43.61,32523.0,37.2245,37.233,37.1989,37.2074,32523.0
2020-02-20 10:45:00,43.61,43.61,43.58,43.59,33676.0,37.2074,37.2074,37.1818,37.1903,33676.0
2020-02-20 10:50:00,43.59,43.61,43.58,43.58,52405.0,37.1903,37.2074,37.1818,37.1818,52405.0
2020-02-20 10:55:00,43.58,43.61,43.56,43.57,88299.0,37.1818,37.2074,37.1647,37.1733,88299.0
2020-02-20 11:00:00,43.57,43.58,43.54,43.55,53896.0,37.1733,37.1818,37.1477,37.1562,53896.0
2020-02-20 11:05:00,43.54,43.55,43.52,43.52,22268.0,37.1477,37.1562,37.1306,37.1306,22268.0
2020-02-20 11:10:00,43.52,43.52,43.46,43.47,54157.0,37.1306,37.1306,37.0794,37.088,54157.0
2020-02-20 11:15:00,43.46,43.47,43.4,43.47,83434.0,37.0794,37.088,37.0282,37.088,83434.0
2020-02-20 11:20:00,43.46,43.48,43.43,43.45,67680.0,37.0794,37.0965,37.0538,37.0709,67680.0
2020-02-20 11:25:00,43.44,43.44,43.37,43.38,229626.0,37.0624,37.0624,37.0026,37.0112,229626.0
2020-02-20 11:30:00,43.37,43.39,43.23,43.29,1022449.0,37.0026,37.0197,36.8832,36.9344,1022449.0
2020-02-20 11:35:00,43.29,43.34,43.25,43.34,712595.0,36.9344,36.977,36.9003,36.977,712595.0
2020-02-20 11:40:00,43.34,43.37,43.3,43.35,365562.0,36.977,37.0026,36.9429,36.9856,365562.0
2020-02-20 11:45:00,43.35,43.35,43.31,43.32,1430798.0,36.9856,36.9856,36.9514,36.96,1430798.0
2020-02-20 11:50:00,43.33,43.4,43.32,43.39,348894.0,36.9685,37.0282,36.96,37.0197,348894.0
2020-02-20 11:55:00,43.39,43.42,43.35,43.36,221372.0,37.0197,37.0453,36.9856,36.9941,221372.0
2020-02-20 12:00:00,43.35,43.36,43.3,43.3,255305.0,36.9856,36.9941,36.9429,36.9429,255305.0
2020-02-20 12:05:00,43.31,43.34,43.27,43.27,116757.0,36.9514,36.977,36.9173,36.9173,116757.0
2020-02-20 12:10:00,43.27,43.36,43.27,43.34,103262.0,36.9173,36.9941,36.9173,36.977,103262.0
2020-02-20 12:15:00,43.34,43.36,43.31,43.34,98800.0,36.977,36.9941,36.9514,36.977,98800.0
2020-02-20 12:20:00,43.35,43.35,43.3,43.32,126431.0,36.9856,36.9856,36.9429,36.96,126431.0
2020-02-20 12:25:00,43.32,43.34,43.31,43.33,86017.0,36.96,36.977,36.9514,36.9685,86017.0
2020-02-20 12:30:00,43.34,43.36,43.3,43.34,63711.0,36.977,36.9941,36.9429,36.977,63711.0
2020-02-20 12:35:00,43.33,43.34,43.29,43.31,31504.0,36.9685,36.977,36.9344,36.9514,31504.0
2020-02-20 12:40:00,43.32,43.34,43.29,43.3,41720.0,36.96,36.977,36.9344,36.9429,41720.0
2020-02-20 12:45:00,43.3,43.33,43.27,43.29,108791.0,36.9429,36.9685,36.9173,36.9344,108791.0
2020-02-20 12:50:00,43.29,43.3,43.28,43.29,35005.0,36.9344,36.9429,36.9258,36.9344,35005.0
2020-02-20 12:55:00,43.29,43.35,43.28,43.33,295052.0,36.9344,36.9856,36.9258,36.9685,295052.0
2020-02-20 13:00:00,43.33,43.33,43.3,43.32,111296.0,36.9685,36.9685,36.9429,36.96,111296.0
2020-02-20 13:05:00,43.32,43.36,43.31,43.36,311198.0,36.96,36.9941,36.9514,36.9941,311198.0
2020-02-20 13:10:00,43.36,43.39,43.35,43.38,244628.0,36.9941,37.0197,36.9856,37.0112,244628.0
2020-02-20 13:15:00,43.38,43.39,43.34,43.35,242175.0,37.0112,37.0197,36.977,36.9856,242175.0
2020-02-20 13:20:00,43.35,43.36,43.33,43.35,108592.0,36.9856,36.9941,36.9685,36.9856,108592.0
2020-02-20 13:25:00,43.34,43.38,43.34,43.37,246084.0,36.977,37.0112,36.977,37.0026,246084.0
2020-02-20 13:30:00,43.38,43.39,43.34,43.37,66405.0,37.0112,37.0197,36.977,37.0026,66405.0
2020-02-20 13:35:00,43.38,43.38,43.32,43.35,114176.0,37.0112,37.0112,36.96,36.9856,114176.0
2020-02-20 13:40:00,43.35,43.36,43.33,43.35,122408.0,36.9856,36.9941,36.9685,36.9856,122408.0
2020-02-20 13:45:00,43.34,43.38,43.34,43.35,135702.0,36.977,37.0112,36.977,36.9856,135702.0
2020-02-20 13:50:00,43.36,43.37,43.34,43.35,100470.0,36.9941,37.0026,36.977,36.9856,100470.0
2020-02-20 13:55:00,43.35,43.36,43.33,43.34,54966.0,36.9856,36.9941,36.9685,36.977,54966.0
2020-02-20 14:00:00,43.35,43.4,43.35,43.39,312727.0,36.9856,37.0282,36.9856,37.0197,312727.0
2020-02-20 14:05:00,43.4,43.42,43.38,43.39,131997.0,37.0282,37.0453,37.0112,37.0197,131997.0
2020-02-20 14:10:00,43.39,43.43,43.38,43.39,192493.0,37.0197,37.0538,37.0112,37.0197,192493.0
2020-02-20 14:15:00,43.39,43.4,43.37,43.38,63617.0,37.0197,37.0282,37.0026,37.0112,63617.0
2020-02-20 14:20:00,43.38,43.41,43.37,43.41,165112.0,37.0112,37.0368,37.0026,37.0368,165112.0
2020-02-20 14:25:00,43.41,43.41,43.37,43.38,44521.0,37.0368,37.0368,37.0026,37.0112,44521.0
2020-02-20 14:30:00,43.38,43.43,43.37,43.42,209733.0,37.0112,37.0538,37.0026,37.0453,209733.0
2020-02-20 14:35:00,43.41,43.43,43.4,43.41,51268.0,37.0368,37.0538,37.0282,37.0368,51268.0
2020-02-20 14:40:00,43.41,43.42,43.39,43.4,83179.0,37.0368,37.0453,37.0197,37.0282,83179.0
2020-02-20 14:45:00,43.4,43.42,43.39,43.4,216713.0,37.0282,37.0453,37.0197,37.0282,216713.0
2020-02-20 14:50:00,43.41,43.42,43.36,43.38,46591.0,37.0368,37.0453,36.9941,37.0112,46591.0
2020-02-20 14:55:00,43.38,43.41,43.38,43.38,76193.0,37.0112,37.0368,37.0112,37.0112,76193.0
2020-02-20 15:00:00,43.38,43.39,43.36,43.37,59002.0,37.0112,37.0197,36.9941,37.0026,59002.0
2020-02-20 15:05:00,43.38,43.39,43.36,43.37,42041.0,37.0112,37.0197,36.9941,37.0026,42041.0
2020-02-20 15:10:00,43.37,43.38,43.33,43.35,147075.0,37.0026,37.0112,36.9685,36.9856,147075.0
2020-02-20 15:15:00,43.34,43.39,43.32,43.38,105920.0,36.977,37.0197,36.96,37.0112,105920.0
2020-02-20 15:20:00,43.39,43.41,43.38,43.39,35953.0,37.0197,37.0368,37.0112,37.0197,35953.0
2020-02-20 15:25:00,43.39,43.4,43.38,43.39,56827.0,37.0197,37.0282,37.0112,37.0197,56827.0
2020-02-20 15:30:00,43.4,43.42,43.39,43.39,89495.0,37.0282,37.0453,37.0197,37.0197,89495.0
2020-02-20 15:35:00,43.4,43.41,43.37,43.37,62259.0,37.0282,37.0368,37.0026,37.0026,62259.0
2020-02-20 15:40:00,43.38,43.41,43.37,43.4,122899.0,37.0112,37.0368,37.0026,37.0282,122899.0
2020-02-20 15:45:00,43.4,43.4,43.35,43.36,50902.0,37.0282,37.0282,36.9856,36.9941,50902.0
2020-02-20 15:50:00,43.36,43.4,43.35,43.39,142151.0,36.9941,37.0282,36.9856,37.0197,142151.0
2020-02-20 15:55:00,43.39,43.41,43.35,43.37,342048.0,37.0197,37.0368,36.9856,37.0026,342048.0
2020-02-21 09:30:00,43.31,43.35,43.26,43.28,244166.0,36.9514,36.9856,36.9088,36.9258,244166.0
2020-02-21 09:35:00,43.29,43.29,43.21,43.21,188567.0,36.9344,36.9344,36.8661,36.8661,188567.0
2020-02-21 09:40:00,43.22,43.22,43.15,43.18,64735.0,36.8747,36.8747,36.8149,36.8405,64735.0
2020-02-21 09:45:00,43.17,43.18,43.11,43.13,392142.0,36.832,36.8405,36.7808,36.7979,392142.0
2020-02-21 09:50:00,43.13,43.21,43.13,43.19,180678.0,36.7979,36.8661,36.7979,36.8491,180678.0
2020-02-21 09:55:00,43.19,43.24,43.15,43.22,98428.0,36.8491,36.8917,36.8149,36.8747,98428.0
2020-02-21 10:00:00,43.22,43.24,43.18,43.22,185683.0,36.8747,36.8917,36.8405,36.8747,185683.0
2020-02-21 10:05:00,43.22,43.28,43.21,43.28,284436.0,36.8747,36.9258,36.8661,36.9258,284436.0
2020-02-21 10:10:00,43.27,43.28,43.23,43.25,231656.0,36.9173,36.9258,36.8832,36.9003,231656.0
2020-02-21 10:15:00,43.24,43.31,43.24,43.31,169766.0,36.8917,36.9514,36.8917,36.9514,169766.0
2020-02-21 10:20:00,43.32,43.38,43.31,43.37,148456.0,36.96,37.0112,36.9514,37.0026,148456.0
2020-02-21 10:25:00,43.37,43.38,43.32,43.32,68266.0,37.0026,37.0112,36.96,36.96,68266.0
2020-02-21 10:30:00,43.32,43.33,43.26,43.28,144581.0,36.96,36.9685,36.9088,36.9258,144581.0
2020-02-21 10:35:00,43.28,43.29,43.25,43.26,117778.0,36.9258,36.9344,36.9003,36.9088,117778.0
2020-02-21 10:40:00,43.26,43.26,43.22,43.24,133008.0,36.9088,36.9088,36.8747,36.8917,133008.0
2020-02-21 10:45:00,43.24,43.28,43.21,43.28,194677.0,36.8917,36.9258,36.8661,36.9258,194677.0
2020-02-21 10:50:00,43.28,43.33,43.26,43.32,219342.0,36.9258,36.9685,36.9088,36.96,219342.0
2020-02-21 10:55:00,43.32,43.33,43.28,43.29,191694.0,36.96,36.9685,36.9258,36.9344,191694.0
2020-02-21 11:00:00,43.28,43.31,43.25,43.31,198899.0,36.9258,36.9514,36.9003,36.9514,198899.0
2020-02-21 11:05:00,43.31,43.32,43.28,43.3,35457.0,36.9514,36.96,36.9258,36.9429,35457.0
2020-02-21 11:10:00,43.29,43.34,43.28,43.34,55364.0,36.9344,36.977,36.9258,36.977,55364.0
2020-02-21 11:15:00,43.34,43.36,43.32,43.33,78630.0,36.977,36.9941,36.96,36.9685,78630.0
2020-02-21 11:20:00,43.33,43.37,43.32,43.36,65356.0,36.9685,37.0026,36.96,36.9941,65356.0
2020-02-21 11:25:00,43.37,43.39,43.35,43.37,46632.0,37.0026,37.0197,36.9856,37.0026,46632.0
2020-02-21 11:30:00,43.37,43.4,43.37,43.38,108376.0,37.0026,37.0282,37.0026,37.0112,108376.0
2020-02-21 11:35:00,43.38,43.38,43.36,43.38,112872.0,37.0112,37.0112,36.9941,37.0112,112872.0
2020-02-21 11:40:00,43.37,43.38,43.35,43.37,29174.0,37.0026,37.0112,36.9856,37.0026,29174.0
2020-02-21 11:45:00,43.36,43.37,43.33,43.34,56274.0,36.9941,37.0026,36.9685,36.977,56274.0
2020-02-21 11:50:00,43.34,43.38,43.33,43.38,82559.0,36.977,37.0112,36.9685,37.0112,82559.0
2020-02-21 11:55:00,43.38,43.39,43.35,43.36,36834.0,37.0112,37.0197,36.9856,36.9941,36834.0
2020-02-21 12:00:00,43.36,43.38,43.35,43.38,99326.0,36.9941,37.0112,36.9856,37.0112,99326.0
2020-02-21 12:05:00,43.38,43.4,43.34,43.35,47127.0,37.0112,37.0282,36.977,36.9856,47127.0
2020-02-21 12:10:00,43.35,43.37,43.34,43.37,57345.0,36.9856,37.0026,36.977,37.0026,57345.0
2020-02-21 12:15:00,43.37,43.38,43.35,43.35,59198.0,37.0026,37.0112,36.9856,36.9856,59198.0
2020-02-21 12:20:00,43.35,43.37,43.33,43.33,33124.0,36.9856,37.0026,36.9685,36.9685,33124.0
2020-02-21 12:25:00,43.33,43.35,43.33,43.33,24685.0,36.9685,36.9856,36.9685,36.9685,24685.0
2020-02-21 12:30:00,43.34,43.35,43.31,43.32,32426.0,36.977,36.9856,36.9514,36.96,32426.0
2020-02-21 12:35:00,43.31,43.34,43.31,43.33,48259.0,36.9514,36.977,36.9514,36.9685,48259.0
2020-02-21 12:40:00,43.34,43.35,43.31,43.34,45138.0,36.977,36.9856,36.9514,36.977,45138.0
2020-02-21 12:45:00,43.34,43.34,43.3,43.31,30373.0,36.977,36.977,36.9429,36.9514,30373.0
2020-02-21 12:50:00,43.31,43.32,43.29,43.29,59840.0,36.9514,36.96,36.9344,36.9344,59840.0
2020-02-21 12:55:00,43.29,43.33,43.29,43.33,87084.0,36.9344,36.9685,36.9344,36.9685,87084.0
2020-02-21 13:00:00,43.32,43.35,43.31,43.34,59709.0,36.96,36.9856,36.9514,36.977,59709.0
2020-02-21 13:05:00,43.33,43.33,43.3,43.3,22147.0,36.9685,36.9685,36.9429,36.9429,22147.0
2020-02-21 13:10:00,43.31,43.32,43.27,43.27,51617.0,36.9514,36.96,36.9173,36.9173,51617.0
2020-02-21 13:15:00,43.27,43.3,43.27,43.28,62505.0,36.9173,36.9429,36.9173,36.9258,62505.0
2020-02-21 13:20:00,43.28,43.29,43.26,43.28,122025.0,36.9258,36.9344,36.9088,36.9258,122025.0
2020-02-21 13:25:00,43.27,43.29,43.25,43.26,48329.0,36.9173,36.9344,36.9003,36.9088,48329.0
2020-02-21 13:30:00,43.25,43.28,43.24,43.26,51421.0,36.9003,36.9258,36.8917,36.9088,51421.0
2020-02-21 13:35:00,43.26,43.26,43.22,43.24,32363.0,36.9088,36.9088,36.8747,36.8917,32363.0
2020-02-21 13:40:00,43.24,43.25,43.23,43.24,35112.0,36.8917,36.9003,36.8832,36.8917,35112.0
2020-02-21 13:45:00,43.24,43.25,43.2,43.22,65038.0,36.8917,36.9003,36.8576,36.8747,65038.0
2020-02-21 13:50:00,43.21,43.22,43.17,43.17,38276.0,36.8661,36.8747,36.832,36.832,38276.0
2020-02-21 13:55:00,43.18,43.22,43.17,43.22,62047.0,36.8405,36.8747,36.832,36.8747,62047.0
2020-02-21 14:00:00,43.21,43.25,43.2,43.23,60550.0,36.8661,36.9003,36.8576,36.8832,60550.0
2020-02-21 14:05:00,43.23,43.24,43.2,43.21,71799.0,36.8832,36.8917,36.8576,36.8661,71799.0
2020-02-21 14:10:00,43.21,43.23,43.19,43.21,68875.0,36.8661,36.8832,36.8491,36.8661,68875.0
2020-02-21 14:15:00,43.21,43.23,43.19,43.2,40459.0,36.8661,36.8832,36.8491,36.8576,40459.0
2020-02-21 14:20:00,43.21,43.22,43.19,43.2,39517.0,36.8661,36.8747,36.8491,36.8576,39517.0
2020-02-21 14:25:00,43.2,43.23,43.19,43.22,58145.0,36.8576,36.8832,36.8491,36.8747,58145.0
2020-02-21 14:30:00,43.22,43.24,43.21,43.21,98588.0,36.8747,36.8917,36.8661,36.8661,98588.0
2020-02-21 14:35:00,43.22,43.22,43.2,43.21,35089.0,36.8747,36.8747,36.8576,36.8661,35089.0
2020-02-21 14:40:00,43.21,43.24,43.2,43.22,86951.0,36.8661,36.8917,36.8576,36.8747,86951.0
2020-02-21 14:45:00,43.23,43.23,43.2,43.2,82131.0,36.8832,36.8832,36.8576,36.8576,82131.0
2020-02-21 14:50:00,43.21,43.23,43.2,43.21,24125.0,36.8661,36.8832,36.8576,36.8661,24125.0
2020-02-21 14:55:00,43.21,43.23,43.2,43.21,66978.0,36.8661,36.8832,36.8576,36.8661,66978.0
2020-02-21 15:00:00,43.21,43.23,43.19,43.2,36939.0,36.8661,36.8832,36.8491,36.8576,36939.0
2020-02-21 15:05:00,43.21,43.21,43.17,43.18,197562.0,36.8661,36.8661,36.832,36.8405,197562.0
2020-02-21 15:10:00,43.17,43.2,43.17,43.18,95885.0,36.832,36.8576,36.832,36.8405,95885.0
2020-02-21 15:15:00,43.19,43.19,43.16,43.16,49517.0,36.8491,36.8491,36.8235,36.8235,49517.0
2020-02-21 15:20:00,43.16,43.19,43.15,43.18,51761.0,36.8235,36.8491,36.8149,36.8405,51761.0
2020-02-21 15:25:00,43.18,43.19,43.15,43.18,72580.0,36.8405,36.8491,36.8149,36.8405,72580.0
2020-02-21 15:30:00,43.17,43.2,43.15,43.16,266727.0,36.832,36.8576,36.8149,36.8235,266727.0
2020-02-21 15:35:00,43.16,43.2,43.15,43.18,108522.0,36.8235,36.8576,36.8149,36.8405,108522.0
2020-02-21 15:40:00,43.19,43.2,43.18,43.19,96012.0,36.8491,36.8576,36.8405,36.8491,96012.0
2020-02-21 15:45:00,43.2,43.22,43.19,43.2,130774.0,36.8576,36.8747,36.8491,36.8576,130774.0
2020-02-21 15:50:00,43.2,43.23,43.2,43.22,136475.0,36.8576,36.8832,36.8576,36.8747,136475.0
2020-02-21 15:55:00,43.22,43.22,43.18,43.21,353969.0,36.8747,36.8747,36.8405,36.8661,353969.0
2020-02-24 09:30:00,41.5,41.67,41.45,41.66,602064.0,35.4072,35.5522,35.3645,35.5437,602064.0
2020-02-24 09:35:00,41.67,41.77,41.66,41.76,219822.0,35.5522,35.6375,35.5437,35.629,219822.0
2020-02-24 09:40:00,41.75,41.75,41.62,41.74,248656.0,35.6205,35.6205,35.5096,35.6119,248656.0
2020-02-24 09:45:00,41.74,41.81,41.7,41.77,253673.0,35.6119,35.6717,35.5778,35.6375,253673.0
2020-02-24 09:50:00,41.77,41.83,41.74,41.83,253783.0,35.6375,35.6887,35.6119,35.6887,253783.0
2020-02-24 09:55:00,41.84,41.84,41.77,41.83,259868.0,35.6973,35.6973,35.6375,35.6887,259868.0
2020-02-24 10:00:00,41.83,41.88,41.81,41.82,979979.0,35.6887,35.7314,35.6717,35.6802,979979.0
2020-02-24 10:05:00,41.82,41.85,41.8,41.83,255618.0,35.6802,35.7058,35.6631,35.6887,255618.0
2020-02-24 10:10:00,41.83,41.9,41.79,41.9,283614.0,35.6887,35.7485,35.6546,35.7485,283614.0
2020-02-24 10:15:00,41.9,41.91,41.84,41.85,426379.0,35.7485,35.757,35.6973,35.7058,426379.0
2020-02-24 10:20:00,41.84,41.85,41.76,41.78,220875.0,35.6973,35.7058,35.629,35.6461,220875.0
2020-02-24 10:25:00,41.79,41.81,41.75,41.75,215341.0,35.6546,35.6717,35.6205,35.6205,215341.0
2020-02-24 10:30:00,41.75,41.77,41.73,41.76,277631.0,35.6205,35.6375,35.6034,35.629,277631.0
2020-02-24 10:35:00,41.76,41.78,41.73,41.76,196623.0,35.629,35.6461,35.6034,35.629,196623.0
2020-02-24 10:40:00,41.75,41.78,41.71,41.77,194604.0,35.6205,35.6461,35.5863,35.6375,194604.0
2020-02-24 10:45:00,41.77,41.81,41.75,41.8,123533.0,35.6375,35.6717,35.6205,35.6631,123533.0
2020-02-24 10:50:00,41.81,41.83,41.8,41.81,162403.0,35.6717,35.6887,35.6631,35.6717,162403.0
2020-02-24 10:55:00,41.82,41.85,41.81,41.83,156757.0,35.6802,35.7058,35.6717,35.6887,156757.0
2020-02-24 11:00:00,41.82,41.83,41.74,41.75,272864.0,35.6802,35.6887,35.6119,35.6205,272864.0
2020-02-24 11:05:00,41.75,41.78,41.74,41.76,119320.0,35.6205,35.6461,35.6119,35.629,119320.0
2020-02-24 11:10:00,41.76,41.78,41.73,41.75,81836.0,35.629,35.6461,35.6034,35.6205,81836.0
2020-02-24 11:15:00,41.75,41.83,41.73,41.83,254220.0,35.6205,35.6887,35.6034,35.6887,254220.0
2020-02-24 11:20:00,41.83,41.85,41.8,41.82,117951.0,35.6887,35.7058,35.6631,35.6802,117951.0
2020-02-24 11:25:00,41.82,41.83,41.79,41.81,148336.0,35.6802,35.6887,35.6546,35.6717,148336.0
2020-02-24 11:30:00,41.81,41.84,41.79,41.8,218183.0,35.6717,35.6973,35.6546,35.6631,218183.0
2020-02-24 11:35:00,41.81,41.86,41.79,41.84,130768.0,35.6717,35.7143,35.6546,35.6973,130768.0
2020-02-24 11:40:00,41.83,41.84,41.76,41.79,295087.0,35.6887,35.6973,35.629,35.6546,295087.0
2020-02-24 11:45:00,41.79,41.79,41.73,41.75,153497.0,35.6546,35.6546,35.6034,35.6205,153497.0
2020-02-24 11:50:00,41.75,41.8,41.74,41.77,186112.0,35.6205,35.6631,35.6119,35.6375,186112.0
2020-02-24 11:55:00,41.77,41.83,41.75,41.78,269346.0,35.6375,35.6887,35.6205,35.6461,269346.0
2020-02-24 12:00:00,41.79,41.79,41.73,41.74,111482.0,35.6546,35.6546,35.6034,35.6119,111482.0
2020-02-24 12:05:00,41.75,41.75,41.69,41.7,406003.0,35.6205,35.6205,35.5693,35.5778,406003.0
2020-02-24 12:10:00,41.7,41.74,41.69,41.72,207526.0,35.5778,35.6119,35.5693,35.5949,207526.0
2020-02-24 12:15:00,41.71,41.74,41.69,41.73,134659.0,35.5863,35.6119,35.5693,35.6034,134659.0
2020-02-24 12:20:00,41.73,41.75,41.68,41.69,150841.0,35.6034,35.6205,35.5608,35.5693,150841.0
2020-02-24 12:25:00,41.69,41.72,41.68,41.7,143016.0,35.5693,35.5949,35.5608,35.5778,143016.0
2020-02-24 12:30:00,41.69,41.7,41.65,41.66,134880.0,35.5693,35.5778,35.5352,35.5437,134880.0
2020-02-24 12:35:00,41.67,41.74,41.67,41.73,135668.0,35.5522,35.6119,35.5522,35.6034,135668.0
2020-02-24 12:40:00,41.73,41.75,41.7,41.73,118803.0,35.6034,35.6205,35.5778,35.6034,118803.0
2020-02-24 12:45:00,41.73,41.74,41.7,41.73,114439.0,35.6034,35.6119,35.5778,35.6034,114439.0
2020-02-24 12:50:00,41.72,41.74,41.7,41.71,48760.0,35.5949,35.6119,35.5778,35.5863,48760.0
2020-02-24 12:55:00,41.72,41.72,41.69,41.69,164518.0,35.5949,35.5949,35.5693,35.5693,164518.0
2020-02-24 13:00:00,41.69,41.7,41.65,41.66,157258.0,35.5693,35.5778,35.5352,35.5437,157258.0
2020-02-24 13:05:00,41.66,41.7,41.66,41.66,267407.0,35.5437,35.5778,35.5437,35.5437,267407.0
2020-02-24 13:10:00,41.67,41.68,41.65,41.66,81311.0,35.5522,35.5608,35.5352,35.5437,81311.0
2020-02-24 13:15:00,41.67,41.67,41.63,41.66,416492.0,35.5522,35.5522,35.5181,35.5437,416492.0
2020-02-24 13:20:00,41.67,41.7,41.65,41.66,449880.0,35.5522,35.5778,35.5352,35.5437,449880.0
2020-02-24 13:25:00,41.65,41.72,41.64,41.71,216401.0,35.5352,35.5949,35.5266,35.5863,216401.0
2020-02-24 13:30:00,41.7,41.73,41.69,41.71,125112.0,35.5778,35.6034,35.5693,35.5863,125112.0
2020-02-24 13:35:00,41.71,41.73,41.69,41.71,114070.0,35.5863,35.6034,35.5693,35.5863,114070.0
2020-02-24 13:40:00,41.7,41.71,41.68,41.7,87615.0,35.5778,35.5863,35.5608,35.5778,87615.0
2020-02-24 13:45:00,41.7,41.75,41.69,41.72,343278.0,35.5778,35.6205,35.5693,35.5949,343278.0
2020-02-24 13:50:00,41.73,41.73,41.7,41.72,214991.0,35.6034,35.6034,35.5778,35.5949,214991.0
2020-02-24 13:55:00,41.72,41.74,41.69,41.73,397178.0,35.5949,35.6119,35.5693,35.6034,397178.0
2020-02-24 14:00:00,41.73,41.76,41.7,41.72,252390.0,35.6034,35.629,35.5778,35.5949,252390.0
2020-02-24 14:05:00,41.72,41.74,41.67,41.67,113138.0,35.5949,35.6119,35.5522,35.5522,113138.0
2020-02-24 14:10:00,41.68,41.71,41.67,41.68,160059.0,35.5608,35.5863,35.5522,35.5608,160059.0
2020-02-24 14:15:00,41.69,41.72,41.66,41.69,265312.0,35.5693,35.5949,35.5437,35.5693,265312.0
2020-02-24 14:20:00,41.69,41.73,41.69,41.73,116153.0,35.5693,35.6034,35.5693,35.6034,116153.0
2020-02-24 14:25:00,41.73,41.78,41.72,41.77,160461.0,35.6034,35.6461,35.5949,35.6375,160461.0
2020-02-24 14:30:00,41.77,41.79,41.76,41.78,72359.0,35.6375,35.6546,35.629,35.6461,72359.0
2020-02-24 14:35:00,41.77,41.81,41.75,41.81,93409.0,35.6375,35.6717,35.6205,35.6717,93409.0
2020-02-24 14:40:00,41.8,41.83,41.77,41.82,74553.0,35.6631,35.6887,35.6375,35.6802,74553.0
2020-02-24 14:45:00,41.83,41.85,41.81,41.85,109023.0,35.6887,35.7058,35.6717,35.7058,109023.0
2020-02-24 14:50:00,41.85,41.87,41.81,41.86,60445.0,35.7058,35.7229,35.6717,35.7143,60445.0
2020-02-24 14:55:00,41.86,41.91,41.85,41.89,160236.0,35.7143,35.757,35.7058,35.7399,160236.0
2020-02-24 15:00:00,41.88,41.92,41.86,41.9,193984.0,35.7314,35.7655,35.7143,35.7485,193984.0
2020-02-24 15:05:00,41.9,41.93,41.88,41.89,76198.0,35.7485,35.774,35.7314,35.7399,76198.0
2020-02-24 15:10:00,41.89,41.89,41.83,41.84,111772.0,35.7399,35.7399,35.6887,35.6973,111772.0
2020-02-24 15:15:00,41.84,41.85,41.79,41.84,149948.0,35.6973,35.7058,35.6546,35.6973,149948.0
2020-02-24 15:20:00,41.84,41.86,41.82,41.83,80012.0,35.6973,35.7143,35.6802,35.6887,80012.0
2020-02-24 15:25:00,41.82,41.82,41.8,41.8,96367.0,35.6802,35.6802,35.6631,35.6631,96367.0
2020-02-24 15:30:00,41.81,41.83,41.78,41.8,105133.0,35.6717,35.6887,35.6461,35.6631,105133.0
2020-02-24 15:35:00,41.8,41.81,41.78,41.79,88092.0,35.6631,35.6717,35.6461,35.6546,88092.0
2020-02-24 15:40:00,41.79,41.79,41.77,41.77,171791.0,35.6546,35.6546,35.6375,35.6375,171791.0
2020-02-24 15:45:00,41.77,41.83,41.76,41.83,353269.0,35.6375,35.6887,35.629,35.6887,353269.0
2020-02-24 15:50:00,41.82,41.82,41.74,41.75,305712.0,35.6802,35.6802,35.6119,35.6205,305712.0
2020-02-24 15:55:00,41.75,41.76,41.68,41.69,717306.0,35.6205,35.629,35.5608,35.5693,717306.0
2020-02-25 09:30:00,42.27,42.31,42.16,42.16,556100.0,36.0641,36.0983,35.9703,35.9703,556100.0
2020-02-25 09:35:00,42.16,42.27,42.16,42.23,279615.0,35.9703,36.0641,35.9703,36.03,279615.0
2020-02-25 09:40:00,42.23,42.23,42.12,42.14,278092.0,36.03,36.03,35.9362,35.9532,278092.0
2020-02-25 09:45:00,42.14,42.14,42.05,42.11,183855.0,35.9532,35.9532,35.8764,35.9276,183855.0
2020-02-25 09:50:00,42.1,42.16,42.05,42.15,189334.0,35.9191,35.9703,35.8764,35.9617,189334.0
2020-02-25 09:55:00,42.14,42.15,42.08,42.13,247810.0,35.9532,35.9617,35.902,35.9447,247810.0
2020-02-25 10:00:00,42.12,42.17,42.08,42.09,302268.0,35.9362,35.9788,35.902,35.9106,302268.0
2020-02-25 10:05:00,42.09,42.13,42.07,42.08,158939.0,35.9106,35.9447,35.8935,35.902,158939.0
2020-02-25 10:10:00,42.08,42.1,42.03,42.06,172547.0,35.902,35.9191,35.8594,35.885,172547.0
2020-02-25 10:15:00,42.05,42.08,42.01,42.02,176898.0,35.8764,35.902,35.8423,35.8508,176898.0
2020-02-25 10:20:00,42.01,42.04,41.98,41.98,406133.0,35.8423,35.8679,35.8167,35.8167,406133.0
2020-02-25 10:25:00,41.98,41.98,41.89,41.93,1038825.0,35.8167,35.8167,35.7399,35.774,1038825.0
2020-02-25 10:30:00,41.94,41.98,41.83,41.91,599104.0,35.7826,35.8167,35.6887,35.757,599104.0
2020-02-25 10:35:00,41.9,41.95,41.86,41.92,353581.0,35.7485,35.7911,35.7143,35.7655,353581.0
2020-02-25 10:40:00,41.91,41.99,41.88,41.97,360183.0,35.757,35.8252,35.7314,35.8082,360183.0
2020-02-25 10:45:00,41.98,42.0,41.87,41.89,416216.0,35.8167,35.8338,35.7229,35.7399,416216.0
2020-02-25 10:50:00,41.88,41.88,41.78,41.84,375455.0,35.7314,35.7314,35.6461,35.6973,375455.0
2020-02-25 10:55:00,41.84,41.89,41.81,41.89,324196.0,35.6973,35.7399,35.6717,35.7399,324196.0
2020-02-25 11:00:00,41.88,41.9,41.81,41.83,379783.0,35.7314,35.7485,35.6717,35.6887,379783.0
2020-02-25 11:05:00,41.83,41.88,41.77,41.79,450338.0,35.6887,35.7314,35.6375,35.6546,450338.0
2020-02-25 11:10:00,41.78,41.86,41.77,41.82,328414.0,35.6461,35.7143,35.6375,35.6802,328414.0
2020-02-25 11:15:00,41.83,41.83,41.73,41.79,397585.0,35.6887,35.6887,35.6034,35.6546,397585.0
2020-02-25 11:20:00,41.78,41.82,41.76,41.81,192080.0,35.6461,35.6802,35.629,35.6717,192080.0
2020-02-25 11:25:00,41.8,41.85,41.78,41.82,142775.0,35.6631,35.7058,35.6461,35.6802,142775.0
2020-02-25 11:30:00,41.83,41.86,41.77,41.83,316391.0,35.6887,35.7143,35.6375,35.6887,316391.0
2020-02-25 11:35:00,41.84,41.85,41.78,41.82,481397.0,35.6973,35.7058,35.6461,35.6802,481397.0
2020-02-25 11:40:00,41.82,41.82,41.73,41.74,196150.0,35.6802,35.6802,35.6034,35.6119,196150.0
2020-02-25 11:45:00,41.74,41.85,41.73,41.83,212091.0,35.6119,35.7058,35.6034,35.6887,212091.0
2020-02-25 11:50:00,41.83,41.86,41.81,41.85,129057.0,35.6887,35.7143,35.6717,35.7058,129057.0
2020-02-25 11:55:00,41.86,41.86,41.8,41.81,132658.0,35.7143,35.7143,35.6631,35.6717,132658.0
2020-02-25 12:00:00,41.81,41.85,41.8,41.8,141441.0,35.6717,35.7058,35.6631,35.6631,141441.0
2020-02-25 12:05:00,41.81,41.83,41.79,41.82,90946.0,35.6717,35.6887,35.6546,35.6802,90946.0
2020-02-25 12:10:00,41.81,41.85,41.8,41.81,100789.0,35.6717,35.7058,35.6631,35.6717,100789.0
2020-02-25 12:15:00,41.81,41.81,41.74,41.76,106759.0,35.6717,35.6717,35.6119,35.629,106759.0
2020-02-25 12:20:00,41.76,41.77,41.73,41.74,251969.0,35.629,35.6375,35.6034,35.6119,251969.0
2020-02-25 12:25:00,41.74,41.77,41.72,41.74,198221.0,35.6119,35.6375,35.5949,35.6119,198221.0
2020-02-25 12:30:00,41.75,41.78,41.72,41.77,267373.0,35.6205,35.6461,35.5949,35.6375,267373.0
2020-02-25 12:35:00,41.77,41.8,41.76,41.78,141334.0,35.6375,35.6631,35.629,35.6461,141334.0
2020-02-25 12:40:00,41.78,41.78,41.68,41.71,227489.0,35.6461,35.6461,35.5608,35.5863,227489.0
2020-02-25 12:45:00,41.7,41.7,41.67,41.7,103765.0,35.5778,35.5778,35.5522,35.5778,103765.0
2020-02-25 12:50:00,41.69,41.71,41.66,41.71,166368.0,35.5693,35.5863,35.5437,35.5863,166368.0
2020-02-25 12:55:00,41.71,41.71,41.65,41.66,62100.0,35.5863,35.5863,35.5352,35.5437,62100.0
2020-02-25 13:00:00,41.66,41.7,41.63,41.66,517011.0,35.5437,35.5778,35.5181,35.5437,517011.0
2020-02-25 13:05:00,41.67,41.71,41.65,41.69,143168.0,35.5522,35.5863,35.5352,35.5693,143168.0
2020-02-25 13:10:00,41.69,41.72,41.66,41.68,171615.0,35.5693,35.5949,35.5437,35.5608,171615.0
2020-02-25 13:15:00,41.68,41.7,41.61,41.64,310091.0,35.5608,35.5778,35.501,35.5266,310091.0
2020-02-25 13:20:00,41.64,41.67,41.63,41.65,74750.0,35.5266,35.5522,35.5181,35.5352,74750.0
2020-02-25 13:25:00,41.65,41.67,41.62,41.64,198616.0,35.5352,35.5522,35.5096,35.5266,198616.0
2020-02-25 13:30:00,41.64,41.64,41.6,41.63,119483.0,35.5266,35.5266,35.4925,35.5181,119483.0
2020-02-25 13:35:00,41.62,41.62,41.57,41.59,189986.0,35.5096,35.5096,35.4669,35.484,189986.0
2020-02-25 13:40:00,41.59,41.66,41.58,41.65,106812.0,35.484,35.5437,35.4754,35.5352,106812.0
2020-02-25 13:45:00,41.64,41.67,41.62,41.64,245899.0,35.5266,35.5522,35.5096,35.5266,245899.0
2020-02-25 13:50:00,41.63,41.68,41.59,41.62,148652.0,35.5181,35.5608,35.484,35.5096,148652.0
2020-02-25 13:55:00,41.62,41.63,41.57,41.58,140173.0,35.5096,35.5181,35.4669,35.4754,140173.0
2020-02-25 14:00:00,41.57,41.6,41.54,41.59,234900.0,35.4669,35.4925,35.4413,35.484,234900.0
2020-02-25 14:05:00,41.6,41.62,41.47,41.49,373094.0,35.4925,35.5096,35.3816,35.3986,373094.0
2020-02-25 14:10:00,41.5,41.58,41.46,41.57,318877.0,35.4072,35.4754,35.3731,35.4669,318877.0
2020-02-25 14:15:00,41.56,41.58,41.49,41.51,132270.0,35.4584,35.4754,35.3986,35.4157,132270.0
2020-02-25 14:20:00,41.49,41.53,41.46,41.47,151323.0,35.3986,35.4328,35.3731,35.3816,151323.0
2020-02-25 14:25:00,41.47,41.5,41.41,41.42,281126.0,35.3816,35.4072,35.3304,35.3389,281126.0
2020-02-25 14:30:00,41.42,41.46,41.35,41.4,611094.0,35.3389,35.3731,35.2792,35.3219,611094.0
2020-02-25 14:35:00,41.39,41.43,41.36,41.39,200648.0,35.3133,35.3475,35.2877,35.3133,200648.0
2020-02-25 14:40:00,41.39,41.5,41.38,41.48,300815.0,35.3133,35.4072,35.3048,35.3901,300815.0
2020-02-25 14:45:00,41.49,41.55,41.44,41.52,217155.0,35.3986,35.4498,35.356,35.4242,217155.0
2020-02-25 14:50:00,41.53,41.56,41.49,41.55,129751.0,35.4328,35.4584,35.3986,35.4498,129751.0
2020-02-25 14:55:00,41.56,41.57,41.5,41.52,425552.0,35.4584,35.4669,35.4072,35.4242,425552.0
2020-02-25 15:00:00,41.52,41.62,41.52,41.57,227777.0,35.4242,35.5096,35.4242,35.4669,227777.0
2020-02-25 15:05:00,41.57,41.64,41.57,41.59,206568.0,35.4669,35.5266,35.4669,35.484,206568.0
2020-02-25 15:10:00,41.58,41.6,41.52,41.54,216569.0,35.4754,35.4925,35.4242,35.4413,216569.0
2020-02-25 15:15:00,41.53,41.59,41.51,41.53,258115.0,35.4328,35.484,35.4157,35.4328,258115.0
2020-02-25 15:20:00,41.53,41.55,41.46,41.51,172531.0,35.4328,35.4498,35.3731,35.4157,172531.0
2020-02-25 15:25:00,41.51,41.55,41.47,41.52,141422.0,35.4157,35.4498,35.3816,35.4242,141422.0
2020-02-25 15:30:00,41.5,41.52,41.41,41.41,438724.0,35.4072,35.4242,35.3304,35.3304,438724.0
2020-02-25 15:35:00,41.42,41.42,41.38,41.39,190155.0,35.3389,35.3389,35.3048,35.3133,190155.0
2020-02-25 15:40:00,41.39,41.47,41.38,41.44,213936.0,35.3133,35.3816,35.3048,35.356,213936.0
2020-02-25 15:45:00,41.45,41.49,41.43,41.43,232223.0,35.3645,35.3986,35.3475,35.3475,232223.0
2020-02-25 15:50:00,41.43,41.46,41.39,41.41,441402.0,35.3475,35.3731,35.3133,35.3304,441402.0
2020-02-25 15:55:00,41.41,41.45,41.38,41.39,621980.0,35.3304,35.3645,35.3048,35.3133,621980.0
2020-02-26 09:30:00,41.85,41.99,41.83,41.94,659155.0,35.7058,35.8252,35.6887,35.7826,659155.0
2020-02-26 09:35:00,41.94,42.08,41.94,42.08,332494.0,35.7826,35.902,35.7826,35.902,332494.0
2020-02-26 09:40:00,42.07,42.2,42.05,42.15,626622.0,35.8935,36.0044,35.8764,35.9617,626622.0
2020-02-26 09:45:00,42.15,42.16,42.06,42.09,719651.0,35.9617,35.9703,35.885,35.9106,719651.0
2020-02-26 09:50:00,42.1,42.13,42.04,42.11,274512.0,35.9191,35.9447,35.8679,35.9276,274512.0
2020-02-26 09:55:00,42.12,42.12,42.02,42.05,365267.0,35.9362,35.9362,35.8508,35.8764,365267.0
2020-02-26 10:00:00,42.05,42.09,42.03,42.04,570852.0,35.8764,35.9106,35.8594,35.8679,570852.0
2020-02-26 10:05:00,42.03,42.06,41.99,42.04,243055.0,35.8594,35.885,35.8252,35.8679,243055.0
2020-02-26 10:10:00,42.04,42.09,41.99,42.08,544791.0,35.8679,35.9106,35.8252,35.902,544791.0
2020-02-26 10:15:00,42.09,42.15,42.08,42.15,571339.0,35.9106,35.9617,35.902,35.9617,571339.0
2020-02-26 10:20:00,42.15,42.18,42.1,42.15,381152.0,35.9617,35.9873,35.9191,35.9617,381152.0
2020-02-26 10:25:00,42.16,42.21,42.13,42.15,617798.0,35.9703,36.0129,35.9447,35.9617,617798.0
2020-02-26 10:30:00,42.15,42.22,42.13,42.2,323565.0,35.9617,36.0215,35.9447,36.0044,323565.0
2020-02-26 10:35:00,42.21,42.24,42.17,42.18,221513.0,36.0129,36.0385,35.9788,35.9873,221513.0
2020-02-26 10:40:00,42.18,42.24,42.16,42.2,378463.0,35.9873,36.0385,35.9703,36.0044,378463.0
2020-02-26 10:45:00,42.2,42.2,42.16,42.2,154544.0,36.0044,36.0044,35.9703,36.0044,154544.0
2020-02-26 10:50:00,42.2,42.23,42.16,42.16,231922.0,36.0044,36.03,35.9703,35.9703,231922.0
2020-02-26 10:55:00,42.16,42.17,42.09,42.11,116616.0,35.9703,35.9788,35.9106,35.9276,116616.0
2020-02-26 11:00:00,42.11,42.13,42.07,42.12,168700.0,35.9276,35.9447,35.8935,35.9362,168700.0
2020-02-26 11:05:00,42.13,42.13,42.07,42.09,125463.0,35.9447,35.9447,35.8935,35.9106,125463.0
2020-02-26 11:10:00,42.09,42.09,42.02,42.07,282642.0,35.9106,35.9106,35.8508,35.8935,282642.0
2020-02-26 11:15:00,42.06,42.16,42.06,42.16,290209.0,35.885,35.9703,35.885,35.9703,290209.0
2020-02-26 11:20:00,42.16,42.18,42.12,42.15,121189.0,35.9703,35.9873,35.9362,35.9617,121189.0
2020-02-26 11:25:00,42.15,42.19,42.15,42.16,65218.0,35.9617,35.9959,35.9617,35.9703,65218.0
2020-02-26 11:30:00,42.16,42.17,42.1,42.13,194380.0,35.9703,35.9788,35.9191,35.9447,194380.0
2020-02-26 11:35:00,42.13,42.15,42.08,42.14,331381.0,35.9447,35.9617,35.902,35.9532,331381.0
2020-02-26 11:40:00,42.14,42.15,42.07,42.08,160641.0,35.9532,35.9617,35.8935,35.902,160641.0
2020-02-26 11:45:00,42.07,42.08,42.04,42.05,252104.0,35.8935,35.902,35.8679,35.8764,252104.0
2020-02-26 11:50:00,42.06,42.07,42.02,42.02,123315.0,35.885,35.8935,35.8508,35.8508,123315.0
2020-02-26 11:55:00,42.02,42.04,41.99,42.02,103271.0,35.8508,35.8679,35.8252,35.8508,103271.0
2020-02-26 12:00:00,42.01,42.04,41.95,41.95,499871.0,35.8423,35.8679,35.7911,35.7911,499871.0
2020-02-26 12:05:00,41.95,41.96,41.86,41.91,571138.0,35.7911,35.7996,35.7143,35.757,571138.0
2020-02-26 12:10:00,41.91,41.93,41.88,41.91,404395.0,35.757,35.774,35.7314,35.757,404395.0
2020-02-26 12:15:00,41.91,41.94,41.84,41.93,462110.0,35.757,35.7826,35.6973,35.774,462110.0
2020-02-26 12:20:00,41.93,41.95,41.9,41.94,397094.0,35.774,35.7911,35.7485,35.7826,397094.0
2020-02-26 12:25:00,41.94,41.95,41.9,41.93,182298.0,35.7826,35.7911,35.7485,35.774,182298.0
2020-02-26 12:30:00,41.93,42.02,41.92,42.02,204060.0,35.774,35.8508,35.7655,35.8508,204060.0
2020-02-26 12:35:00,42.01,42.04,41.96,41.98,249249.0,35.8423,35.8679,35.7996,35.8167,249249.0
2020-02-26 12:40:00,41.98,41.99,41.92,41.93,196133.0,35.8167,35.8252,35.7655,35.774,196133.0
2020-02-26 12:45:00,41.93,42.0,41.93,41.95,264648.0,35.774,35.8338,35.774,35.7911,264648.0
2020-02-26 12:50:00,41.95,41.99,41.92,41.94,197140.0,35.7911,35.8252,35.7655,35.7826,197140.0
2020-02-26 12:55:00,41.94,41.98,41.9,41.95,179618.0,35.7826,35.8167,35.7485,35.7911,179618.0
2020-02-26 13:00:00,41.95,41.97,41.92,41.94,108692.0,35.7911,35.8082,35.7655,35.7826,108692.0
2020-02-26 13:05:00,41.94,41.96,41.89,41.9,192383.0,35.7826,35.7996,35.7399,35.7485,192383.0
2020-02-26 13:10:00,41.9,41.92,41.88,41.91,104109.0,35.7485,35.7655,35.7314,35.757,104109.0
2020-02-26 13:15:00,41.91,41.93,41.86,41.88,166301.0,35.757,35.774,35.7143,35.7314,166301.0
2020-02-26 13:20:00,41.89,41.91,41.85,41.88,78781.0,35.7399,35.757,35.7058,35.7314,78781.0
2020-02-26 13:25:00,41.89,41.95,41.87,41.92,123059.0,35.7399,35.7911,35.7229,35.7655,123059.0
2020-02-26 13:30:00,41.93,41.93,41.79,41.8,262974.0,35.774,35.774,35.6546,35.6631,262974.0
2020-02-26 13:35:00,41.8,41.83,41.7,41.71,621230.0,35.6631,35.6887,35.5778,35.5863,621230.0
2020-02-26 13:40:00,41.71,41.75,41.66,41.68,643334.0,35.5863,35.6205,35.5437,35.5608,643334.0
2020-02-26 13:45:00,41.68,41.82,41.67,41.79,922331.0,35.5608,35.6802,35.5522,35.6546,922331.0
2020-02-26 13:50:00,41.79,41.81,41.76,41.77,450037.0,35.6546,35.6717,35.629,35.6375,450037.0
2020-02-26 13:55:00,41.77,41.77,41.66,41.68,345659.0,35.6375,35.6375,35.5437,35.5608,345659.0
2020-02-26 14:00:00,41.68,41.77,41.65,41.7,453808.0,35.5608,35.6375,35.5352,35.5778,453808.0
2020-02-26 14:05:00,41.71,41.78,41.7,41.73,560443.0,35.5863,35.6461,35.5778,35.6034,560443.0
2020-02-26 14:10:00,41.74,41.79,41.7,41.78,189413.0,35.6119,35.6546,35.5778,35.6461,189413.0
2020-02-26 14:15:00,41.79,41.79,41.69,41.69,237487.0,35.6546,35.6546,35.5693,35.5693,237487.0
2020-02-26 14:20:00,41.7,41.77,41.67,41.76,168754.0,35.5778,35.6375,35.5522,35.629,168754.0
2020-02-26 14:25:00,41.76,41.81,41.74,41.74,258386.0,35.629,35.6717,35.6119,35.6119,258386.0
2020-02-26 14:30:00,41.74,41.78,41.69,41.73,249624.0,35.6119,35.6461,35.5693,35.6034,249624.0
2020-02-26 14:35:00,41.73,41.81,41.72,41.76,233186.0,35.6034,35.6717,35.5949,35.629,233186.0
2020-02-26 14:40:00,41.76,41.77,41.69,41.72,246167.0,35.629,35.6375,35.5693,35.5949,246167.0
2020-02-26 14:45:00,41.72,41.79,41.7,41.74,140974.0,35.5949,35.6546,35.5778,35.6119,140974.0
2020-02-26 14:50:00,41.74,41.76,41.69,41.74,167129.0,35.6119,35.629,35.5693,35.6119,167129.0
2020-02-26 14:55:00,41.73,41.77,41.66,41.66,367712.0,35.6034,35.6375,35.5437,35.5437,367712.0
2020-02-26 15:00:00,41.66,41.74,41.66,41.71,281917.0,35.5437,35.6119,35.5437,35.5863,281917.0
2020-02-26 15:05:00,41.71,41.74,41.67,41.73,188287.0,35.5863,35.6119,35.5522,35.6034,188287.0
2020-02-26 15:10:00,41.73,41.77,41.69,41.72,237862.0,35.6034,35.6375,35.5693,35.5949,237862.0
2020-02-26 15:15:00,41.71,41.8,41.71,41.77,347107.0,35.5863,35.6631,35.5863,35.6375,347107.0
2020-02-26 15:20:00,41.77,41.78,41.69,41.7,250526.0,35.6375,35.6461,35.5693,35.5778,250526.0
2020-02-26 15:25:00,41.71,41.72,41.66,41.69,184811.0,35.5863,35.5949,35.5437,35.5693,184811.0
2020-02-26 15:30:00,41.69,41.71,41.64,41.66,226516.0,35.5693,35.5863,35.5266,35.5437,226516.0
2020-02-26 15:35:00,41.66,41.7,41.64,41.69,258450.0,35.5437,35.5778,35.5266,35.5693,258450.0
2020-02-26 15:40:00,41.69,41.69,41.65,41.68,221962.0,35.5693,35.5693,35.5352,35.5608,221962.0
2020-02-26 15:45:00,41.68,41.69,41.66,41.66,327232.0,35.5608,35.5693,35.5437,35.5437,327232.0
2020-02-26 15:50:00,41.66,41.72,41.66,41.7,433039.0,35.5437,35.5949,35.5437,35.5778,433039.0
2020-02-26 15:55:00,41.69,41.7,41.62,41.63,578474.0,35.5693,35.5778,35.5096,35.5181,578474.0
2020-02-27 09:30:00,41.16,41.17,41.07,41.1,1352657.0,35.1171,35.1256,35.0403,35.0659,1352657.0
2020-02-27 09:35:00,41.09,41.21,41.05,41.18,846266.0,35.0574,35.1598,35.0232,35.1342,846266.0
2020-02-27 09:40:00,41.17,41.19,41.1,41.1,412998.0,35.1256,35.1427,35.0659,35.0659,412998.0
2020-02-27 09:45:00,41.1,41.1,40.97,41.01,683809.0,35.0659,35.0659,34.955,34.9891,683809.0
2020-02-27 09:50:00,41.02,41.1,40.98,41.08,590704.0,34.9977,35.0659,34.9635,35.0488,590704.0
2020-02-27 09:55:00,41.08,41.1,40.99,41.0,532402.0,35.0488,35.0659,34.9721,34.9806,532402.0
2020-02-27 10:00:00,41.0,41.07,40.94,40.95,861272.0,34.9806,35.0403,34.9294,34.9379,861272.0
2020-02-27 10:05:00,40.95,40.97,40.9,40.92,577255.0,34.9379,34.955,34.8953,34.9123,577255.0
2020-02-27 10:10:00,40.92,40.94,40.88,40.9,679361.0,34.9123,34.9294,34.8782,34.8953,679361.0
2020-02-27 10:15:00,40.89,40.9,40.8,40.82,561999.0,34.8867,34.8953,34.8099,34.827,561999.0
2020-02-27 10:20:00,40.81,40.83,40.76,40.79,822700.0,34.8185,34.8355,34.7758,34.8014,822700.0
2020-02-27 10:25:00,40.79,40.79,40.71,40.74,619336.0,34.8014,34.8014,34.7332,34.7588,619336.0
2020-02-27 10:30:00,40.74,40.74,40.62,40.62,626479.0,34.7588,34.7588,34.6564,34.6564,626479.0
2020-02-27 10:35:00,40.62,40.78,40.6,40.77,373261.0,34.6564,34.7929,34.6393,34.7844,373261.0
2020-02-27 10:40:00,40.77,40.81,40.73,40.75,259010.0,34.7844,34.8185,34.7502,34.7673,259010.0
2020-02-27 10:45:00,40.74,40.87,40.74,40.84,1211478.0,34.7588,34.8697,34.7588,34.8441,1211478.0
2020-02-27 10:50:00,40.84,40.88,40.78,40.8,502276.0,34.8441,34.8782,34.7929,34.8099,502276.0
2020-02-27 10:55:00,40.8,40.91,40.76,40.91,511584.0,34.8099,34.9038,34.7758,34.9038,511584.0
2020-02-27 11:00:00,40.91,40.97,40.88,40.94,426012.0,34.9038,34.955,34.8782,34.9294,426012.0
2020-02-27 11:05:00,40.94,41.09,40.93,41.09,433381.0,34.9294,35.0574,34.9209,35.0574,433381.0
2020-02-27 11:10:00,41.09,41.09,40.99,41.05,731386.0,35.0574,35.0574,34.9721,35.0232,731386.0
2020-02-27 11:15:00,41.06,41.14,41.02,41.13,361115.0,35.0318,35.1,34.9977,35.0915,361115.0
2020-02-27 11:20:00,41.14,41.14,41.03,41.04,441991.0,35.1,35.1,35.0062,35.0147,441991.0
2020-02-27 11:25:00,41.04,41.04,40.95,40.96,482806.0,35.0147,35.0147,34.9379,34.9465,482806.0
2020-02-27 11:30:00,40.95,41.0,40.92,40.93,328267.0,34.9379,34.9806,34.9123,34.9209,328267.0
2020-02-27 11:35:00,40.93,40.96,40.88,40.92,428313.0,34.9209,34.9465,34.8782,34.9123,428313.0
2020-02-27 11:40:00,40.91,40.96,40.89,40.89,235039.0,34.9038,34.9465,34.8867,34.8867,235039.0
2020-02-27 11:45:00,40.89,40.98,40.84,40.95,294441.0,34.8867,34.9635,34.8441,34.9379,294441.0
2020-02-27 11:50:00,40.95,41.01,40.93,41.0,301883.0,34.9379,34.9891,34.9209,34.9806,301883.0
2020-02-27 11:55:00,41.0,41.09,40.96,41.07,242263.0,34.9806,35.0574,34.9465,35.0403,242263.0
2020-02-27 12:00:00,41.06,41.12,41.03,41.1,353431.0,35.0318,35.083,35.0062,35.0659,353431.0
2020-02-27 12:05:00,41.1,41.14,41.07,41.12,212512.0,35.0659,35.1,35.0403,35.083,212512.0
2020-02-27 12:10:00,41.13,41.22,41.13,41.22,149078.0,35.0915,35.1683,35.0915,35.1683,149078.0
2020-02-27 12:15:00,41.22,41.22,41.16,41.22,230401.0,35.1683,35.1683,35.1171,35.1683,230401.0
2020-02-27 12:20:00,41.21,41.22,41.11,41.13,424840.0,35.1598,35.1683,35.0744,35.0915,424840.0
2020-02-27 12:25:00,41.13,41.22,41.13,41.22,133475.0,35.0915,35.1683,35.0915,35.1683,133475.0
2020-02-27 12:30:00,41.21,41.3,41.19,41.28,377984.0,35.1598,35.2365,35.1427,35.2195,377984.0
2020-02-27 12:35:00,41.28,41.37,41.28,41.36,218053.0,35.2195,35.2963,35.2195,35.2877,218053.0
2020-02-27 12:40:00,41.36,41.37,41.3,41.32,211543.0,35.2877,35.2963,35.2365,35.2536,211543.0
2020-02-27 12:45:00,41.33,41.41,41.31,41.4,240845.0,35.2621,35.3304,35.2451,35.3219,240845.0
2020-02-27 12:50:00,41.4,41.41,41.36,41.37,120568.0,35.3219,35.3304,35.2877,35.2963,120568.0
2020-02-27 12:55:00,41.36,41.39,41.29,41.3,402453.0,35.2877,35.3133,35.228,35.2365,402453.0
2020-02-27 13:00:00,41.3,41.37,41.26,41.35,238954.0,35.2365,35.2963,35.2024,35.2792,238954.0
2020-02-27 13:05:00,41.35,41.38,41.31,41.37,211344.0,35.2792,35.3048,35.2451,35.2963,211344.0
2020-02-27 13:10:00,41.36,41.41,41.36,41.4,233904.0,35.2877,35.3304,35.2877,35.3219,233904.0
2020-02-27 13:15:00,41.39,41.41,41.29,41.32,194064.0,35.3133,35.3304,35.228,35.2536,194064.0
2020-02-27 13:20:00,41.32,41.35,41.28,41.3,220492.0,35.2536,35.2792,35.2195,35.2365,220492.0
2020-02-27 13:25:00,41.3,41.35,41.24,41.25,571782.0,35.2365,35.2792,35.1854,35.1939,571782.0
2020-02-27 13:30:00,41.25,41.3,41.23,41.25,106463.0,35.1939,35.2365,35.1768,35.1939,106463.0
2020-02-27 13:35:00,41.25,41.26,41.17,41.19,375951.0,35.1939,35.2024,35.1256,35.1427,375951.0
2020-02-27 13:40:00,41.2,41.22,41.04,41.07,854319.0,35.1512,35.1683,35.0147,35.0403,854319.0
2020-02-27 13:45:00,41.08,41.15,41.06,41.12,354933.0,35.0488,35.1086,35.0318,35.083,354933.0
2020-02-27 13:50:00,41.12,41.21,41.07,41.19,585430.0,35.083,35.1598,35.0403,35.1427,585430.0
2020-02-27 13:55:00,41.19,41.21,41.05,41.08,610218.0,35.1427,35.1598,35.0232,35.0488,610218.0
2020-02-27 14:00:00,41.08,41.13,41.03,41.09,379547.0,35.0488,35.0915,35.0062,35.0574,379547.0
2020-02-27 14:05:00,41.08,41.12,41.01,41.03,341083.0,35.0488,35.083,34.9891,35.0062,341083.0
2020-02-27 14:10:00,41.03,41.09,41.01,41.09,485521.0,35.0062,35.0574,34.9891,35.0574,485521.0
2020-02-27 14:15:00,41.08,41.12,41.01,41.01,475130.0,35.0488,35.083,34.9891,34.9891,475130.0
2020-02-27 14:20:00,41.01,41.1,41.0,41.1,200154.0,34.9891,35.0659,34.9806,35.0659,200154.0
2020-02-27 14:25:00,41.1,41.15,41.06,41.12,421899.0,35.0659,35.1086,35.0318,35.083,421899.0
2020-02-27 14:30:00,41.12,41.12,41.03,41.08,933137.0,35.083,35.083,35.0062,35.0488,933137.0
2020-02-27 14:35:00,41.08,41.12,41.06,41.08,135835.0,35.0488,35.083,35.0318,35.0488,135835.0
2020-02-27 14:40:00,41.08,41.13,41.06,41.13,248899.0,35.0488,35.0915,35.0318,35.0915,248899.0
2020-02-27 14:45:00,41.13,41.13,41.04,41.09,364340.0,35.0915,35.0915,35.0147,35.0574,364340.0
2020-02-27 14:50:00,41.09,41.11,41.07,41.09,304473.0,35.0574,35.0744,35.0403,35.0574,304473.0
2020-02-27 14:55:00,41.09,41.09,41.04,41.06,133099.0,35.0574,35.0574,35.0147,35.0318,133099.0
2020-02-27 15:00:00,41.05,41.07,40.98,41.05,362267.0,35.0232,35.0403,34.9635,35.0232,362267.0
2020-02-27 15:05:00,41.05,41.12,41.02,41.11,238960.0,35.0232,35.083,34.9977,35.0744,238960.0
2020-02-27 15:10:00,41.11,41.15,41.08,41.08,360232.0,35.0744,35.1086,35.0488,35.0488,360232.0
2020-02-27 15:15:00,41.09,41.12,41.04,41.05,168262.0,35.0574,35.083,35.0147,35.0232,168262.0
2020-02-27 15:20:00,41.05,41.08,41.0,41.01,236694.0,35.0232,35.0488,34.9806,34.9891,236694.0
2020-02-27 15:25:00,41.02,41.05,40.97,40.97,258847.0,34.9977,35.0232,34.955,34.955,258847.0
2020-02-27 15:30:00,40.98,40.99,40.94,40.98,278549.0,34.9635,34.9721,34.9294,34.9635,278549.0
2020-02-27 15:35:00,40.97,40.98,40.9,40.9,195456.0,34.955,34.9635,34.8953,34.8953,195456.0
2020-02-27 15:40:00,40.9,40.91,40.83,40.84,277089.0,34.8953,34.9038,34.8355,34.8441,277089.0
2020-02-27 15:45:00,40.85,40.9,40.81,40.88,410624.0,34.8526,34.8953,34.8185,34.8782,410624.0
2020-02-27 15:50:00,40.88,40.89,40.76,40.77,599938.0,34.8782,34.8867,34.7758,34.7844,599938.0
2020-02-27 15:55:00,40.77,40.78,40.62,40.63,832124.0,34.7844,34.7929,34.6564,34.6649,832124.0
2020-02-28 09:30:00,39.48,39.62,39.42,39.55,2400278.0,33.6837,33.8032,33.6326,33.7435,2400278.0
2020-02-28 09:35:00,39.55,39.68,39.52,39.55,1913439.0,33.7435,33.8544,33.7179,33.7435,1913439.0
2020-02-28 09:40:00,39.55,39.57,39.45,39.45,1236848.0,33.7435,33.7605,33.6582,33.6582,1236848.0
2020-02-28 09:45:00,39.44,39.61,39.42,39.53,1273338.0,33.6496,33.7947,33.6326,33.7264,1273338.0
2020-02-28 09:50:00,39.52,39.59,39.32,39.36,759092.0,33.7179,33.7776,33.5472,33.5814,759092.0
2020-02-28 09:55:00,39.35,39.38,39.26,39.31,948348.0,33.5728,33.5984,33.496,33.5387,948348.0
2020-02-28 10:00:00,39.31,39.32,39.22,39.23,1149274.0,33.5387,33.5472,33.4619,33.4704,1149274.0
2020-02-28 10:05:00,39.23,39.38,39.23,39.32,1104219.0,33.4704,33.5984,33.4704,33.5472,1104219.0
2020-02-28 10:10:00,39.32,39.33,39.24,39.31,927912.0,33.5472,33.5558,33.479,33.5387,927912.0
2020-02-28 10:15:00,39.32,39.52,39.29,39.49,712355.0,33.5472,33.7179,33.5216,33.6923,712355.0
2020-02-28 10:20:00,39.5,39.54,39.43,39.45,915746.0,33.7008,33.7349,33.6411,33.6582,915746.0
2020-02-28 10:25:00,39.45,39.55,39.31,39.32,1167516.0,33.6582,33.7435,33.5387,33.5472,1167516.0
2020-02-28 10:30:00,39.31,39.51,39.31,39.48,853347.0,33.5387,33.7093,33.5387,33.6837,853347.0
2020-02-28 10:35:00,39.48,39.55,39.42,39.46,559330.0,33.6837,33.7435,33.6326,33.6667,559330.0
2020-02-28 10:40:00,39.47,39.52,39.4,39.45,1145831.0,33.6752,33.7179,33.6155,33.6582,1145831.0
2020-02-28 10:45:00,39.45,39.55,39.44,39.46,513890.0,33.6582,33.7435,33.6496,33.6667,513890.0
2020-02-28 10:50:00,39.45,39.63,39.44,39.61,491057.0,33.6582,33.8117,33.6496,33.7947,491057.0
2020-02-28 10:55:00,39.62,39.64,39.53,39.62,326795.0,33.8032,33.8203,33.7264,33.8032,326795.0
2020-02-28 11:00:00,39.61,39.64,39.49,39.58,830888.0,33.7947,33.8203,33.6923,33.7691,830888.0
2020-02-28 11:05:00,39.57,39.58,39.46,39.5,512826.0,33.7605,33.7691,33.6667,33.7008,512826.0
2020-02-28 11:10:00,39.5,39.64,39.47,39.61,2145310.0,33.7008,33.8203,33.6752,33.7947,2145310.0
2020-02-28 11:15:00,39.59,39.68,39.58,39.68,761354.0,33.7776,33.8544,33.7691,33.8544,761354.0
2020-02-28 11:20:00,39.67,39.72,39.64,39.71,322319.0,33.8459,33.8885,33.8203,33.88,322319.0
2020-02-28 11:25:00,39.71,39.79,39.64,39.79,630167.0,33.88,33.9482,33.8203,33.9482,630167.0
2020-02-28 11:30:00,39.79,39.87,39.76,39.84,506284.0,33.9482,34.0165,33.9226,33.9909,506284.0
2020-02-28 11:35:00,39.84,40.0,39.81,39.99,765241.0,33.9909,34.1274,33.9653,34.1189,765241.0
2020-02-28 11:40:00,39.99,40.19,39.97,40.12,467885.0,34.1189,34.2895,34.1018,34.2298,467885.0
2020-02-28 11:45:00,40.12,40.12,39.94,39.98,490760.0,34.2298,34.2298,34.0762,34.1103,490760.0
2020-02-28 11:50:00,39.98,40.02,39.88,39.91,1292133.0,34.1103,34.1445,34.025,34.0506,1292133.0
2020-02-28 11:55:00,39.9,39.99,39.85,39.9,603232.0,34.0421,34.1189,33.9994,34.0421,603232.0
2020-02-28 12:00:00,39.9,39.9,39.76,39.83,490187.0,34.0421,34.0421,33.9226,33.9824,490187.0
2020-02-28 12:05:00,39.82,39.9,39.8,39.84,536560.0,33.9738,34.0421,33.9568,33.9909,536560.0
2020-02-28 12:10:00,39.83,39.9,39.83,39.84,586860.0,33.9824,34.0421,33.9824,33.9909,586860.0
2020-02-28 12:15:00,39.85,39.9,39.78,39.89,273817.0,33.9994,34.0421,33.9397,34.0336,273817.0
2020-02-28 12:20:00,39.89,39.96,39.88,39.9,346884.0,34.0336,34.0933,34.025,34.0421,346884.0
2020-02-28 12:25:00,39.88,40.0,39.86,39.99,254893.0,34.025,34.1274,34.008,34.1189,254893.0
2020-02-28 12:30:00,39.99,40.04,39.93,39.97,286281.0,34.1189,34.1615,34.0677,34.1018,286281.0
2020-02-28 12:35:00,39.98,40.05,39.91,39.98,520827.0,34.1103,34.1701,34.0506,34.1103,520827.0
2020-02-28 12:40:00,39.98,40.04,39.89,39.93,481350.0,34.1103,34.1615,34.0336,34.0677,481350.0
2020-02-28 12:45:00,39.93,39.93,39.83,39.88,665930.0,34.0677,34.0677,33.9824,34.025,665930.0
2020-02-28 12:50:00,39.88,39.98,39.86,39.95,521639.0,34.025,34.1103,34.008,34.0847,521639.0
2020-02-28 12:55:00,39.96,40.03,39.93,40.0,407237.0,34.0933,34.153,34.0677,34.1274,407237.0
2020-02-28 13:00:00,39.99,40.05,39.94,39.94,429934.0,34.1189,34.1701,34.0762,34.0762,429934.0
2020-02-28 13:05:00,39.95,40.04,39.95,40.01,306902.0,34.0847,34.1615,34.0847,34.1359,306902.0
2020-02-28 13:10:00,40.0,40.0,39.84,39.85,334202.0,34.1274,34.1274,33.9909,33.9994,334202.0
2020-02-28 13:15:00,39.84,40.0,39.83,39.94,454308.0,33.9909,34.1274,33.9824,34.0762,454308.0
2020-02-28 13:20:00,39.94,39.96,39.88,39.93,464859.0,34.0762,34.0933,34.025,34.0677,464859.0
2020-02-28 13:25:00,39.92,39.96,39.83,39.83,323473.0,34.0591,34.0933,33.9824,33.9824,323473.0
2020-02-28 13:30:00,39.83,39.83,39.74,39.75,314023.0,33.9824,33.9824,33.9056,33.9141,314023.0
2020-02-28 13:35:00,39.74,39.78,39.71,39.73,511963.0,33.9056,33.9397,33.88,33.897,511963.0
2020-02-28 13:40:00,39.73,39.74,39.62,39.62,274468.0,33.897,33.9056,33.8032,33.8032,274468.0
2020-02-28 13:45:00,39.62,39.69,39.57,39.67,471072.0,33.8032,33.8629,33.7605,33.8459,471072.0
2020-02-28 13:50:00,39.67,39.69,39.59,39.63,221377.0,33.8459,33.8629,33.7776,33.8117,221377.0
2020-02-28 13:55:00,39.63,39.67,39.59,39.67,156484.0,33.8117,33.8459,33.7776,33.8459,156484.0
2020-02-28 14:00:00,39.66,39.67,39.57,39.57,353001.0,33.8373,33.8459,33.7605,33.7605,353001.0
2020-02-28 14:05:00,39.58,39.62,39.56,39.58,233506.0,33.7691,33.8032,33.752,33.7691,233506.0
2020-02-28 14:10:00,39.58,39.68,39.58,39.63,298338.0,33.7691,33.8544,33.7691,33.8117,298338.0
2020-02-28 14:15:00,39.63,39.7,39.59,39.69,293539.0,33.8117,33.8714,33.7776,33.8629,293539.0
2020-02-28 14:20:00,39.68,39.79,39.63,39.74,374132.0,33.8544,33.9482,33.8117,33.9056,374132.0
2020-02-28 14:25:00,39.75,39.81,39.7,39.79,234982.0,33.9141,33.9653,33.8714,33.9482,234982.0
2020-02-28 14:30:00,39.8,40.06,39.75,39.95,868368.0,33.9568,34.1786,33.9141,34.0847,868368.0
2020-02-28 14:35:00,39.95,40.02,39.86,39.89,698304.0,34.0847,34.1445,34.008,34.0336,698304.0
2020-02-28 14:40:00,39.9,40.15,39.88,40.14,508990.0,34.0421,34.2554,34.025,34.2468,508990.0
2020-02-28 14:45:00,40.14,40.18,39.99,40.07,633251.0,34.2468,34.281,34.1189,34.1871,633251.0
2020-02-28 14:50:00,40.07,40.13,40.01,40.08,326152.0,34.1871,34.2383,34.1359,34.1957,326152.0
2020-02-28 14:55:00,40.08,40.09,39.99,40.05,400400.0,34.1957,34.2042,34.1189,34.1701,400400.0
2020-02-28 15:00:00,40.06,40.12,39.94,39.95,392095.0,34.1786,34.2298,34.0762,34.0847,392095.0
2020-02-28 15:05:00,39.95,40.07,39.88,40.01,441633.0,34.0847,34.1871,34.025,34.1359,441633.0
2020-02-28 15:10:00,40.01,40.13,39.97,40.09,379718.0,34.1359,34.2383,34.1018,34.2042,379718.0
2020-02-28 15:15:00,40.09,40.27,40.07,40.23,662526.0,34.2042,34.3578,34.1871,34.3236,662526.0
2020-02-28 15:20:00,40.24,40.25,40.14,40.18,619730.0,34.3322,34.3407,34.2468,34.281,619730.0
2020-02-28 15:25:00,40.18,40.25,40.09,40.1,1916824.0,34.281,34.3407,34.2042,34.2127,1916824.0
2020-02-28 15:30:00,40.09,40.21,40.08,40.19,674066.0,34.2042,34.3066,34.1957,34.2895,674066.0
2020-02-28 15:35:00,40.19,40.22,40.15,40.2,505055.0,34.2895,34.3151,34.2554,34.298,505055.0
2020-02-28 15:40:00,40.2,40.22,40.04,40.05,430222.0,34.298,34.3151,34.1615,34.1701,430222.0
2020-02-28 15:45:00,40.05,40.22,40.04,40.18,989376.0,34.1701,34.3151,34.1615,34.281,989376.0
2020-02-28 15:50:00,40.18,40.27,40.11,40.26,979494.0,34.281,34.3578,34.2213,34.3492,979494.0
2020-02-28 15:55:00,40.27,40.57,40.26,40.55,1974943.0,34.3578,34.6137,34.3492,34.5967,1974943.0
2020-03-02 09:30:00,40.5,40.61,40.43,40.43,1332845.0,34.554,34.6478,34.4943,34.4943,1332845.0
2020-03-02 09:35:00,40.42,40.43,40.35,40.36,665572.0,34.4857,34.4943,34.426,34.4345,665572.0
2020-03-02 09:40:00,40.36,40.47,40.36,40.43,904310.0,34.4345,34.5284,34.4345,34.4943,904310.0
2020-03-02 09:45:00,40.44,40.55,40.43,40.46,636550.0,34.5028,34.5967,34.4943,34.5199,636550.0
2020-03-02 09:50:00,40.45,40.54,40.42,40.52,808314.0,34.5113,34.5881,34.4857,34.5711,808314.0
2020-03-02 09:55:00,40.52,40.53,40.41,40.43,1390449.0,34.5711,34.5796,34.4772,34.4943,1390449.0
2020-03-02 10:00:00,40.44,40.47,40.36,40.4,546950.0,34.5028,34.5284,34.4345,34.4687,546950.0
2020-03-02 10:05:00,40.4,40.4,40.29,40.32,489829.0,34.4687,34.4687,34.3748,34.4004,489829.0
2020-03-02 10:10:00,40.31,40.47,40.31,40.47,2053808.0,34.3919,34.5284,34.3919,34.5284,2053808.0
2020-03-02 10:15:00,40.47,40.49,40.35,40.4,556576.0,34.5284,34.5455,34.426,34.4687,556576.0
2020-03-02 10:20:00,40.4,40.4,40.29,40.34,337283.0,34.4687,34.4687,34.3748,34.4175,337283.0
2020-03-02 10:25:00,40.34,40.42,40.31,40.4,391324.0,34.4175,34.4857,34.3919,34.4687,391324.0
2020-03-02 10:30:00,40.4,40.44,40.31,40.39,287887.0,34.4687,34.5028,34.3919,34.4601,287887.0
2020-03-02 10:35:00,40.38,40.53,40.38,40.52,402237.0,34.4516,34.5796,34.4516,34.5711,402237.0
2020-03-02 10:40:00,40.52,40.55,40.47,40.54,339199.0,34.5711,34.5967,34.5284,34.5881,339199.0
2020-03-02 10:45:00,40.54,40.58,40.52,40.57,361370.0,34.5881,34.6222,34.5711,34.6137,361370.0
2020-03-02 10:50:00,40.57,40.63,40.56,40.59,437916.0,34.6137,34.6649,34.6052,34.6308,437916.0
2020-03-02 10:55:00,40.6,40.62,40.52,40.53,584773.0,34.6393,34.6564,34.5711,34.5796,584773.0
2020-03-02 11:00:00,40.52,40.58,40.5,40.54,716016.0,34.5711,34.6222,34.554,34.5881,716016.0
2020-03-02 11:05:00,40.53,40.55,40.45,40.48,846862.0,34.5796,34.5967,34.5113,34.5369,846862.0
2020-03-02 11:10:00,40.48,40.73,40.47,40.71,1347698.0,34.5369,34.7502,34.5284,34.7332,1347698.0
2020-03-02 11:15:00,40.71,40.76,40.67,40.7,826073.0,34.7332,34.7758,34.699,34.7246,826073.0
2020-03-02 11:20:00,40.7,40.78,40.69,40.74,562421.0,34.7246,34.7929,34.7161,34.7588,562421.0
2020-03-02 11:25:00,40.74,40.8,40.73,40.75,435591.0,34.7588,34.8099,34.7502,34.7673,435591.0
2020-03-02 11:30:00,40.76,40.79,40.69,40.72,715890.0,34.7758,34.8014,34.7161,34.7417,715890.0
2020-03-02 11:35:00,40.72,40.84,40.69,40.82,268955.0,34.7417,34.8441,34.7161,34.827,268955.0
2020-03-02 11:40:00,40.82,40.83,40.73,40.8,778489.0,34.827,34.8355,34.7502,34.8099,778489.0
2020-03-02 11:45:00,40.8,40.8,40.74,40.79,484346.0,34.8099,34.8099,34.7588,34.8014,484346.0
2020-03-02 11:50:00,40.8,40.89,40.78,40.87,296473.0,34.8099,34.8867,34.7929,34.8697,296473.0
2020-03-02 11:55:00,40.88,40.92,40.88,40.91,363135.0,34.8782,34.9123,34.8782,34.9038,363135.0
2020-03-02 12:00:00,40.91,40.94,40.89,40.9,115169.0,34.9038,34.9294,34.8867,34.8953,115169.0
2020-03-02 12:05:00,40.89,40.93,40.85,40.86,209243.0,34.8867,34.9209,34.8526,34.8611,209243.0
2020-03-02 12:10:00,40.87,40.88,40.82,40.85,279144.0,34.8697,34.8782,34.827,34.8526,279144.0
2020-03-02 12:15:00,40.86,40.86,40.77,40.82,228266.0,34.8611,34.8611,34.7844,34.827,228266.0
2020-03-02 12:20:00,40.82,40.82,40.74,40.77,178367.0,34.827,34.827,34.7588,34.7844,178367.0
2020-03-02 12:25:00,40.77,40.84,40.75,40.8,570500.0,34.7844,34.8441,34.7673,34.8099,570500.0
2020-03-02 12:30:00,40.81,40.84,40.8,40.83,392942.0,34.8185,34.8441,34.8099,34.8355,392942.0
2020-03-02 12:35:00,40.84,40.92,40.83,40.9,209052.0,34.8441,34.9123,34.8355,34.8953,209052.0
2020-03-02 12:40:00,40.9,40.91,40.83,40.86,222687.0,34.8953,34.9038,34.8355,34.8611,222687.0
2020-03-02 12:45:00,40.86,40.92,40.86,40.91,212230.0,34.8611,34.9123,34.8611,34.9038,212230.0
2020-03-02 12:50:00,40.91,40.96,40.88,40.94,149217.0,34.9038,34.9465,34.8782,34.9294,149217.0
2020-03-02 12:55:00,40.94,40.97,40.91,40.95,162371.0,34.9294,34.955,34.9038,34.9379,162371.0
2020-03-02 13:00:00,40.96,40.99,40.92,40.97,341101.0,34.9465,34.9721,34.9123,34.955,341101.0
2020-03-02 13:05:00,40.96,40.97,40.88,40.91,275678.0,34.9465,34.955,34.8782,34.9038,275678.0
2020-03-02 13:10:00,40.91,40.94,40.87,40.9,2080577.0,34.9038,34.9294,34.8697,34.8953,2080577.0
2020-03-02 13:15:00,40.9,40.92,40.84,40.85,135942.0,34.8953,34.9123,34.8441,34.8526,135942.0
2020-03-02 13:20:00,40.86,40.88,40.83,40.87,201041.0,34.8611,34.8782,34.8355,34.8697,201041.0
2020-03-02 13:25:00,40.86,40.89,40.79,40.85,256445.0,34.8611,34.8867,34.8014,34.8526,256445.0
2020-03-02 13:30:00,40.85,40.87,40.82,40.86,221634.0,34.8526,34.8697,34.827,34.8611,221634.0
2020-03-02 13:35:00,40.86,40.94,40.86,40.93,454504.0,34.8611,34.9294,34.8611,34.9209,454504.0
2020-03-02 13:40:00,40.93,40.96,40.91,40.95,182697.0,34.9209,34.9465,34.9038,34.9379,182697.0
2020-03-02 13:45:00,40.95,40.96,40.87,40.89,162358.0,34.9379,34.9465,34.8697,34.8867,162358.0
2020-03-02 13:50:00,40.89,40.93,40.85,40.86,247512.0,34.8867,34.9209,34.8526,34.8611,247512.0
2020-03-02 13:55:00,40.87,40.97,40.86,40.96,133686.0,34.8697,34.955,34.8611,34.9465,133686.0
2020-03-02 14:00:00,40.96,40.99,40.93,40.96,186022.0,34.9465,34.9721,34.9209,34.9465,186022.0
2020-03-02 14:05:00,40.95,40.99,40.91,40.98,253144.0,34.9379,34.9721,34.9038,34.9635,253144.0
2020-03-02 14:10:00,40.98,40.99,40.94,40.98,322448.0,34.9635,34.9721,34.9294,34.9635,322448.0
2020-03-02 14:15:00,40.98,40.98,40.89,40.9,196771.0,34.9635,34.9635,34.8867,34.8953,196771.0
2020-03-02 14:20:00,40.9,40.92,40.86,40.86,269225.0,34.8953,34.9123,34.8611,34.8611,269225.0
2020-03-02 14:25:00,40.86,40.92,40.83,40.86,519907.0,34.8611,34.9123,34.8355,34.8611,519907.0
2020-03-02 14:30:00,40.86,40.88,40.81,40.81,238725.0,34.8611,34.8782,34.8185,34.8185,238725.0
2020-03-02 14:35:00,40.81,40.82,40.75,40.76,230441.0,34.8185,34.827,34.7673,34.7758,230441.0
2020-03-02 14:40:00,40.76,40.77,40.69,40.73,282398.0,34.7758,34.7844,34.7161,34.7502,282398.0
2020-03-02 14:45:00,40.73,40.82,40.69,40.8,318297.0,34.7502,34.827,34.7161,34.8099,318297.0
2020-03-02 14:50:00,40.79,40.83,40.75,40.83,174037.0,34.8014,34.8355,34.7673,34.8355,174037.0
2020-03-02 14:55:00,40.82,40.83,40.7,40.74,273176.0,34.827,34.8355,34.7246,34.7588,273176.0
2020-03-02 15:00:00,40.73,40.81,40.71,40.79,285085.0,34.7502,34.8185,34.7332,34.8014,285085.0
2020-03-02 15:05:00,40.79,40.86,40.78,40.83,276915.0,34.8014,34.8611,34.7929,34.8355,276915.0
2020-03-02 15:10:00,40.82,40.85,40.79,40.84,209955.0,34.827,34.8526,34.8014,34.8441,209955.0
2020-03-02 15:15:00,40.84,40.88,40.81,40.83,500387.0,34.8441,34.8782,34.8185,34.8355,500387.0
2020-03-02 15:20:00,40.83,40.97,40.82,40.97,278616.0,34.8355,34.955,34.827,34.955,278616.0
2020-03-02 15:25:00,40.96,41.0,40.94,41.0,476072.0,34.9465,34.9806,34.9294,34.9806,476072.0
2020-03-02 15:30:00,41.0,41.01,40.96,40.97,434245.0,34.9806,34.9891,34.9465,34.955,434245.0
2020-03-02 15:35:00,40.97,41.03,40.97,41.02,672198.0,34.955,35.0062,34.955,34.9977,672198.0
2020-03-02 15:40:00,41.02,41.04,40.97,40.98,574784.0,34.9977,35.0147,34.955,34.9635,574784.0
2020-03-02 15:45:00,40.99,41.12,40.98,41.12,845157.0,34.9721,35.083,34.9635,35.083,845157.0
2020-03-02 15:50:00,41.12,41.24,41.11,41.24,849747.0,35.083,35.1854,35.0744,35.1854,849747.0
2020-03-02 15:55:00,41.23,41.29,41.16,41.29,1473404.0,35.1768,35.228,35.1171,35.228,1473404.0
2020-03-03 09:30:00,41.39,41.39,41.14,41.16,704993.0,35.3133,35.3133,35.1,35.1171,704993.0
2020-03-03 09:35:00,41.15,41.15,41.05,41.14,500354.0,35.1086,35.1086,35.0232,35.1,500354.0
2020-03-03 09:40:00,41.13,41.16,41.09,41.11,302621.0,35.0915,35.1171,35.0574,35.0744,302621.0
2020-03-03 09:45:00,41.11,41.13,41.06,41.09,414465.0,35.0744,35.0915,35.0318,35.0574,414465.0
2020-03-03 09:50:00,41.09,41.1,41.01,41.06,475915.0,35.0574,35.0659,34.9891,35.0318,475915.0
2020-03-03 09:55:00,41.07,41.13,41.02,41.1,331059.0,35.0403,35.0915,34.9977,35.0659,331059.0
2020-03-03 10:00:00,41.09,41.97,41.09,41.86,2235462.0,35.0574,35.8082,35.0574,35.7143,2235462.0
2020-03-03 10:05:00,41.88,41.95,41.67,41.69,924733.0,35.7314,35.7911,35.5522,35.5693,924733.0
2020-03-03 10:10:00,41.71,41.79,41.52,41.55,1038330.0,35.5863,35.6546,35.4242,35.4498,1038330.0
2020-03-03 10:15:00,41.55,41.61,41.4,41.54,1216096.0,35.4498,35.501,35.3219,35.4413,1216096.0
2020-03-03 10:20:00,41.54,41.72,41.53,41.71,1359253.0,35.4413,35.5949,35.4328,35.5863,1359253.0
2020-03-03 10:25:00,41.71,41.76,41.62,41.65,1066475.0,35.5863,35.629,35.5096,35.5352,1066475.0
2020-03-03 10:30:00,41.65,41.75,41.62,41.67,697895.0,35.5352,35.6205,35.5096,35.5522,697895.0
2020-03-03 10:35:00,41.67,41.81,41.64,41.78,504938.0,35.5522,35.6717,35.5266,35.6461,504938.0
2020-03-03 10:40:00,41.77,41.87,41.75,41.84,675970.0,35.6375,35.7229,35.6205,35.6973,675970.0
2020-03-03 10:45:00,41.84,41.9,41.77,41.79,846838.0,35.6973,35.7485,35.6375,35.6546,846838.0
2020-03-03 10:50:00,41.78,41.83,41.74,41.79,477966.0,35.6461,35.6887,35.6119,35.6546,477966.0
2020-03-03 10:55:00,41.79,41.91,41.77,41.89,1111009.0,35.6546,35.757,35.6375,35.7399,1111009.0
2020-03-03 11:00:00,41.88,41.93,41.84,41.87,1104187.0,35.7314,35.774,35.6973,35.7229,1104187.0
2020-03-03 11:05:00,41.87,41.87,41.73,41.75,815295.0,35.7229,35.7229,35.6034,35.6205,815295.0
2020-03-03 11:10:00,41.75,41.75,41.51,41.53,1029431.0,35.6205,35.6205,35.4157,35.4328,1029431.0
2020-03-03 11:15:00,41.53,41.67,41.52,41.53,1105880.0,35.4328,35.5522,35.4242,35.4328,1105880.0
2020-03-03 11:20:00,41.54,41.55,41.34,41.35,771243.0,35.4413,35.4498,35.2707,35.2792,771243.0
2020-03-03 11:25:00,41.36,41.4,41.28,41.32,777390.0,35.2877,35.3219,35.2195,35.2536,777390.0
2020-03-03 11:30:00,41.31,41.44,41.28,41.44,459369.0,35.2451,35.356,35.2195,35.356,459369.0
2020-03-03 11:35:00,41.44,41.51,41.38,41.49,1092710.0,35.356,35.4157,35.3048,35.3986,1092710.0
2020-03-03 11:40:00,41.51,41.55,41.42,41.47,279962.0,35.4157,35.4498,35.3389,35.3816,279962.0
2020-03-03 11:45:00,41.48,41.51,41.37,41.38,262480.0,35.3901,35.4157,35.2963,35.3048,262480.0
2020-03-03 11:50:00,41.36,41.57,41.36,41.53,423154.0,35.2877,35.4669,35.2877,35.4328,423154.0
2020-03-03 11:55:00,41.53,41.6,41.49,41.58,616759.0,35.4328,35.4925,35.3986,35.4754,616759.0
2020-03-03 12:00:00,41.57,41.58,41.49,41.57,413785.0,35.4669,35.4754,35.3986,35.4669,413785.0
2020-03-03 12:05:00,41.57,41.66,41.56,41.64,400258.0,35.4669,35.5437,35.4584,35.5266,400258.0
2020-03-03 12:10:00,41.64,41.67,41.55,41.55,476004.0,35.5266,35.5522,35.4498,35.4498,476004.0
2020-03-03 12:15:00,41.56,41.58,41.52,41.55,425819.0,35.4584,35.4754,35.4242,35.4498,425819.0
2020-03-03 12:20:00,41.55,41.56,41.5,41.55,294186.0,35.4498,35.4584,35.4072,35.4498,294186.0
2020-03-03 12:25:00,41.55,41.59,41.46,41.5,204781.0,35.4498,35.484,35.3731,35.4072,204781.0
2020-03-03 12:30:00,41.5,41.51,41.43,41.46,241238.0,35.4072,35.4157,35.3475,35.3731,241238.0
2020-03-03 12:35:00,41.46,41.52,41.44,41.52,104899.0,35.3731,35.4242,35.356,35.4242,104899.0
2020-03-03 12:40:00,41.52,41.55,41.47,41.48,143921.0,35.4242,35.4498,35.3816,35.3901,143921.0
2020-03-03 12:45:00,41.48,41.59,41.48,41.54,256614.0,35.3901,35.484,35.3901,35.4413,256614.0
2020-03-03 12:50:00,41.54,41.54,41.45,41.46,124875.0,35.4413,35.4413,35.3645,35.3731,124875.0
2020-03-03 12:55:00,41.45,41.51,41.42,41.48,187806.0,35.3645,35.4157,35.3389,35.3901,187806.0
2020-03-03 13:00:00,41.48,41.48,41.37,41.39,170220.0,35.3901,35.3901,35.2963,35.3133,170220.0
2020-03-03 13:05:00,41.41,41.42,41.36,41.37,452260.0,35.3304,35.3389,35.2877,35.2963,452260.0
2020-03-03 13:10:00,41.37,41.4,41.29,41.31,469188.0,35.2963,35.3219,35.228,35.2451,469188.0
2020-03-03 13:15:00,41.31,41.34,41.24,41.26,293759.0,35.2451,35.2707,35.1854,35.2024,293759.0
2020-03-03 13:20:00,41.26,41.31,41.18,41.22,432785.0,35.2024,35.2451,35.1342,35.1683,432785.0
2020-03-03 13:25:00,41.21,41.22,41.1,41.19,362121.0,35.1598,35.1683,35.0659,35.1427,362121.0
2020-03-03 13:30:00,41.18,41.23,41.12,41.23,332843.0,35.1342,35.1768,35.083,35.1768,332843.0
2020-03-03 13:35:00,41.22,41.24,41.16,41.17,595761.0,35.1683,35.1854,35.1171,35.1256,595761.0
2020-03-03 13:40:00,41.17,41.18,41.03,41.04,596232.0,35.1256,35.1342,35.0062,35.0147,596232.0
2020-03-03 13:45:00,41.04,41.09,41.0,41.02,301873.0,35.0147,35.0574,34.9806,34.9977,301873.0
2020-03-03 13:50:00,41.02,41.07,40.99,41.02,222539.0,34.9977,35.0403,34.9721,34.9977,222539.0
2020-03-03 13:55:00,41.02,41.03,40.93,40.95,290064.0,34.9977,35.0062,34.9209,34.9379,290064.0
2020-03-03 14:00:00,40.94,41.01,40.87,40.87,314656.0,34.9294,34.9891,34.8697,34.8697,314656.0
2020-03-03 14:05:00,40.88,40.88,40.75,40.76,424129.0,34.8782,34.8782,34.7673,34.7758,424129.0
2020-03-03 14:10:00,40.76,40.92,40.75,40.91,943380.0,34.7758,34.9123,34.7673,34.9038,943380.0
2020-03-03 14:15:00,40.91,40.92,40.78,40.79,590617.0,34.9038,34.9123,34.7929,34.8014,590617.0
2020-03-03 14:20:00,40.78,40.93,40.76,40.85,649291.0,34.7929,34.9209,34.7758,34.8526,649291.0
2020-03-03 14:25:00,40.84,41.0,40.84,40.97,593090.0,34.8441,34.9806,34.8441,34.955,593090.0
2020-03-03 14:30:00,40.98,41.03,40.93,41.02,557063.0,34.9635,35.0062,34.9209,34.9977,557063.0
2020-03-03 14:35:00,41.01,41.02,40.89,40.91,478327.0,34.9891,34.9977,34.8867,34.9038,478327.0
2020-03-03 14:40:00,40.9,40.96,40.88,40.93,367545.0,34.8953,34.9465,34.8782,34.9209,367545.0
2020-03-03 14:45:00,40.93,41.08,40.91,41.07,578170.0,34.9209,35.0488,34.9038,35.0403,578170.0
2020-03-03 14:50:00,41.08,41.14,41.0,41.13,779842.0,35.0488,35.1,34.9806,35.0915,779842.0
2020-03-03 14:55:00,41.12,41.14,41.03,41.07,321327.0,35.083,35.1,35.0062,35.0403,321327.0
2020-03-03 15:00:00,41.08,41.19,41.02,41.18,281133.0,35.0488,35.1427,34.9977,35.1342,281133.0
2020-03-03 15:05:00,41.18,41.18,41.04,41.09,254721.0,35.1342,35.1342,35.0147,35.0574,254721.0
2020-03-03 15:10:00,41.09,41.24,41.08,41.2,387282.0,35.0574,35.1854,35.0488,35.1512,387282.0
2020-03-03 15:15:00,41.21,41.25,41.15,41.23,365165.0,35.1598,35.1939,35.1086,35.1768,365165.0
2020-03-03 15:20:00,41.22,41.24,41.06,41.08,372271.0,35.1683,35.1854,35.0318,35.0488,372271.0
2020-03-03 15:25:00,41.07,41.26,41.07,41.26,478857.0,35.0403,35.2024,35.0403,35.2024,478857.0
2020-03-03 15:30:00,41.25,41.25,41.07,41.15,816885.0,35.1939,35.1939,35.0403,35.1086,816885.0
2020-03-03 15:35:00,41.16,41.18,41.02,41.05,554093.0,35.1171,35.1342,34.9977,35.0232,554093.0
2020-03-03 15:40:00,41.05,41.19,41.02,41.16,847957.0,35.0232,35.1427,34.9977,35.1171,847957.0
2020-03-03 15:45:00,41.15,41.25,41.09,41.09,954189.0,35.1086,35.1939,35.0574,35.0574,954189.0
2020-03-03 15:50:00,41.09,41.17,41.04,41.15,1413310.0,35.0574,35.1256,35.0147,35.1086,1413310.0
2020-03-03 15:55:00,41.15,41.23,41.07,41.11,2138201.0,35.1086,35.1768,35.0403,35.0744,2138201.0
2020-03-04 09:30:00,41.56,41.62,41.51,41.52,647672.0,35.4584,35.5096,35.4157,35.4242,647672.0
2020-03-04 09:35:00,41.52,41.53,41.38,41.42,658310.0,35.4242,35.4328,35.3048,35.3389,658310.0
2020-03-04 09:40:00,41.42,41.47,41.4,41.44,342594.0,35.3389,35.3816,35.3219,35.356,342594.0
2020-03-04 09:45:00,41.44,41.47,41.39,41.39,514808.0,35.356,35.3816,35.3133,35.3133,514808.0
2020-03-04 09:50:00,41.4,41.45,41.37,41.38,450134.0,35.3219,35.3645,35.2963,35.3048,450134.0
2020-03-04 09:55:00,41.38,41.43,41.33,41.4,553525.0,35.3048,35.3475,35.2621,35.3219,553525.0
2020-03-04 10:00:00,41.42,41.47,41.37,41.44,780908.0,35.3389,35.3816,35.2963,35.356,780908.0
2020-03-04 10:05:00,41.44,41.54,41.41,41.51,556986.0,35.356,35.4413,35.3304,35.4157,556986.0
2020-03-04 10:10:00,41.51,41.57,41.47,41.56,278801.0,35.4157,35.4669,35.3816,35.4584,278801.0
2020-03-04 10:15:00,41.56,41.63,41.52,41.62,165120.0,35.4584,35.5181,35.4242,35.5096,165120.0
2020-03-04 10:20:00,41.62,41.65,41.58,41.61,119372.0,35.5096,35.5352,35.4754,35.501,119372.0
2020-03-04 10:25:00,41.62,41.65,41.58,41.58,309222.0,35.5096,35.5352,35.4754,35.4754,309222.0
2020-03-04 10:30:00,41.59,41.6,41.52,41.53,163317.0,35.484,35.4925,35.4242,35.4328,163317.0
2020-03-04 10:35:00,41.53,41.57,41.48,41.51,336044.0,35.4328,35.4669,35.3901,35.4157,336044.0
2020-03-04 10:40:00,41.51,41.53,41.45,41.52,354699.0,35.4157,35.4328,35.3645,35.4242,354699.0
2020-03-04 10:45:00,41.51,41.54,41.45,41.5,134322.0,35.4157,35.4413,35.3645,35.4072,134322.0
2020-03-04 10:50:00,41.5,41.52,41.44,41.46,103417.0,35.4072,35.4242,35.356,35.3731,103417.0
2020-03-04 10:55:00,41.46,41.49,41.43,41.46,140135.0,35.3731,35.3986,35.3475,35.3731,140135.0
2020-03-04 11:00:00,41.46,41.51,41.43,41.44,182835.0,35.3731,35.4157,35.3475,35.356,182835.0
2020-03-04 11:05:00,41.45,41.49,41.4,41.44,97610.0,35.3645,35.3986,35.3219,35.356,97610.0
2020-03-04 11:10:00,41.44,41.47,41.42,41.46,117606.0,35.356,35.3816,35.3389,35.3731,117606.0
2020-03-04 11:15:00,41.45,41.46,41.41,41.45,209243.0,35.3645,35.3731,35.3304,35.3645,209243.0
2020-03-04 11:20:00,41.46,41.46,41.39,41.45,159676.0,35.3731,35.3731,35.3133,35.3645,159676.0
2020-03-04 11:25:00,41.46,41.47,41.42,41.46,97385.0,35.3731,35.3816,35.3389,35.3731,97385.0
2020-03-04 11:30:00,41.46,41.48,41.41,41.43,562226.0,35.3731,35.3901,35.3304,35.3475,562226.0
2020-03-04 11:35:00,41.45,41.46,41.38,41.38,203664.0,35.3645,35.3731,35.3048,35.3048,203664.0
2020-03-04 11:40:00,41.38,41.4,41.32,41.38,203821.0,35.3048,35.3219,35.2536,35.3048,203821.0
2020-03-04 11:45:00,41.38,41.4,41.32,41.33,348487.0,35.3048,35.3219,35.2536,35.2621,348487.0
2020-03-04 11:50:00,41.33,41.37,41.32,41.34,161335.0,35.2621,35.2963,35.2536,35.2707,161335.0
2020-03-04 11:55:00,41.34,41.41,41.33,41.38,228022.0,35.2707,35.3304,35.2621,35.3048,228022.0
2020-03-04 12:00:00,41.38,41.43,41.36,41.4,105734.0,35.3048,35.3475,35.2877,35.3219,105734.0
2020-03-04 12:05:00,41.41,41.41,41.36,41.4,84516.0,35.3304,35.3304,35.2877,35.3219,84516.0
2020-03-04 12:10:00,41.39,41.41,41.37,41.41,85330.0,35.3133,35.3304,35.2963,35.3304,85330.0
2020-03-04 12:15:00,41.41,41.46,41.39,41.41,154316.0,35.3304,35.3731,35.3133,35.3304,154316.0
2020-03-04 12:20:00,41.41,41.44,41.38,41.41,168120.0,35.3304,35.356,35.3048,35.3304,168120.0
2020-03-04 12:25:00,41.41,41.47,41.39,41.45,371140.0,35.3304,35.3816,35.3133,35.3645,371140.0
2020-03-04 12:30:00,41.46,41.48,41.42,41.45,235910.0,35.3731,35.3901,35.3389,35.3645,235910.0
2020-03-04 12:35:00,41.45,41.48,41.44,41.45,120517.0,35.3645,35.3901,35.356,35.3645,120517.0
2020-03-04 12:40:00,41.45,41.46,41.42,41.44,87591.0,35.3645,35.3731,35.3389,35.356,87591.0
2020-03-04 12:45:00,41.44,41.5,41.43,41.5,158370.0,35.356,35.4072,35.3475,35.4072,158370.0
2020-03-04 12:50:00,41.5,41.51,41.47,41.51,49627.0,35.4072,35.4157,35.3816,35.4157,49627.0
2020-03-04 12:55:00,41.51,41.54,41.49,41.54,230067.0,35.4157,35.4413,35.3986,35.4413,230067.0
2020-03-04 13:00:00,41.54,41.57,41.53,41.57,83530.0,35.4413,35.4669,35.4328,35.4669,83530.0
2020-03-04 13:05:00,41.57,41.61,41.56,41.59,83472.0,35.4669,35.501,35.4584,35.484,83472.0
2020-03-04 13:10:00,41.59,41.59,41.52,41.56,528554.0,35.484,35.484,35.4242,35.4584,528554.0
2020-03-04 13:15:00,41.56,41.59,41.55,41.59,64814.0,35.4584,35.484,35.4498,35.484,64814.0
2020-03-04 13:20:00,41.6,41.62,41.58,41.62,425972.0,35.4925,35.5096,35.4754,35.5096,425972.0
2020-03-04 13:25:00,41.61,41.62,41.57,41.59,72228.0,35.501,35.5096,35.4669,35.484,72228.0
2020-03-04 13:30:00,41.59,41.62,41.59,41.62,93480.0,35.484,35.5096,35.484,35.5096,93480.0
2020-03-04 13:35:00,41.62,41.63,41.55,41.56,210591.0,35.5096,35.5181,35.4498,35.4584,210591.0
2020-03-04 13:40:00,41.56,41.6,41.56,41.58,130861.0,35.4584,35.4925,35.4584,35.4754,130861.0
2020-03-04 13:45:00,41.58,41.59,41.55,41.58,103745.0,35.4754,35.484,35.4498,35.4754,103745.0
2020-03-04 13:50:00,41.58,41.61,41.58,41.6,60962.0,35.4754,35.501,35.4754,35.4925,60962.0
2020-03-04 13:55:00,41.6,41.61,41.57,41.59,1729154.0,35.4925,35.501,35.4669,35.484,1729154.0
2020-03-04 14:00:00,41.59,41.62,41.53,41.54,361627.0,35.484,35.5096,35.4328,35.4413,361627.0
2020-03-04 14:05:00,41.55,41.57,41.53,41.55,110618.0,35.4498,35.4669,35.4328,35.4498,110618.0
2020-03-04 14:10:00,41.55,41.58,41.54,41.56,91172.0,35.4498,35.4754,35.4413,35.4584,91172.0
2020-03-04 14:15:00,41.56,41.61,41.55,41.59,80954.0,35.4584,35.501,35.4498,35.484,80954.0
2020-03-04 14:20:00,41.59,41.61,41.56,41.58,129705.0,35.484,35.501,35.4584,35.4754,129705.0
2020-03-04 14:25:00,41.59,41.63,41.57,41.61,131341.0,35.484,35.5181,35.4669,35.501,131341.0
2020-03-04 14:30:00,41.61,41.64,41.61,41.62,87367.0,35.501,35.5266,35.501,35.5096,87367.0
2020-03-04 14:35:00,41.62,41.62,41.56,41.57,175451.0,35.5096,35.5096,35.4584,35.4669,175451.0
2020-03-04 14:40:00,41.58,41.59,41.55,41.57,105155.0,35.4754,35.484,35.4498,35.4669,105155.0
2020-03-04 14:45:00,41.57,41.57,41.52,41.54,105595.0,35.4669,35.4669,35.4242,35.4413,105595.0
2020-03-04 14:50:00,41.54,41.57,41.51,41.53,277514.0,35.4413,35.4669,35.4157,35.4328,277514.0
2020-03-04 14:55:00,41.53,41.56,41.52,41.53,148930.0,35.4328,35.4584,35.4242,35.4328,148930.0
2020-03-04 15:00:00,41.52,41.55,41.51,41.55,68494.0,35.4242,35.4498,35.4157,35.4498,68494.0
2020-03-04 15:05:00,41.55,41.58,41.52,41.54,135621.0,35.4498,35.4754,35.4242,35.4413,135621.0
2020-03-04 15:10:00,41.55,41.59,41.52,41.55,269210.0,35.4498,35.484,35.4242,35.4498,269210.0
2020-03-04 15:15:00,41.55,41.57,41.53,41.55,117494.0,35.4498,35.4669,35.4328,35.4498,117494.0
2020-03-04 15:20:00,41.56,41.61,41.54,41.61,187079.0,35.4584,35.501,35.4413,35.501,187079.0
2020-03-04 15:25:00,41.61,41.65,41.6,41.65,167537.0,35.501,35.5352,35.4925,35.5352,167537.0
2020-03-04 15:30:00,41.65,41.7,41.64,41.67,216007.0,35.5352,35.5778,35.5266,35.5522,216007.0
2020-03-04 15:35:00,41.68,41.68,41.62,41.66,306672.0,35.5608,35.5608,35.5096,35.5437,306672.0
2020-03-04 15:40:00,41.67,41.68,41.62,41.63,439827.0,35.5522,35.5608,35.5096,35.5181,439827.0
2020-03-04 15:45:00,41.62,41.65,41.59,41.6,642111.0,35.5096,35.5352,35.484,35.4925,642111.0
2020-03-04 15:50:00,41.59,41.72,41.59,41.71,1266575.0,35.484,35.5949,35.484,35.5863,1266575.0
2020-03-04 15:55:00,41.71,41.72,41.65,41.66,3284113.0,35.5863,35.5949,35.5352,35.5437,3284113.0
2020-03-05 09:30:00,41.37,41.43,41.32,41.42,627842.0,35.2963,35.3475,35.2536,35.3389,627842.0
2020-03-05 09:35:00,41.42,41.51,41.4,41.5,489583.0,35.3389,35.4157,35.3219,35.4072,489583.0
2020-03-05 09:40:00,41.5,41.51,41.43,41.46,340066.0,35.4072,35.4157,35.3475,35.3731,340066.0
2020-03-05 09:45:00,41.47,41.48,41.38,41.39,121461.0,35.3816,35.3901,35.3048,35.3133,121461.0
2020-03-05 09:50:00,41.4,41.42,41.34,41.37,387464.0,35.3219,35.3389,35.2707,35.2963,387464.0
2020-03-05 09:55:00,41.37,41.38,41.31,41.37,146737.0,35.2963,35.3048,35.2451,35.2963,146737.0
2020-03-05 10:00:00,41.37,41.41,41.34,41.35,289065.0,35.2963,35.3304,35.2707,35.2792,289065.0
2020-03-05 10:05:00,41.35,41.37,41.32,41.35,175620.0,35.2792,35.2963,35.2536,35.2792,175620.0
2020-03-05 10:10:00,41.35,41.44,41.34,41.43,224657.0,35.2792,35.356,35.2707,35.3475,224657.0
2020-03-05 10:15:00,41.43,41.46,41.39,41.46,109537.0,35.3475,35.3731,35.3133,35.3731,109537.0
2020-03-05 10:20:00,41.45,41.5,41.42,41.45,257591.0,35.3645,35.4072,35.3389,35.3645,257591.0
2020-03-05 10:25:00,41.45,41.45,41.39,41.39,172031.0,35.3645,35.3645,35.3133,35.3133,172031.0
2020-03-05 10:30:00,41.39,41.41,41.35,41.37,129958.0,35.3133,35.3304,35.2792,35.2963,129958.0
2020-03-05 10:35:00,41.37,41.37,41.3,41.31,205941.0,35.2963,35.2963,35.2365,35.2451,205941.0
2020-03-05 10:40:00,41.31,41.35,41.29,41.29,203513.0,35.2451,35.2792,35.228,35.228,203513.0
2020-03-05 10:45:00,41.3,41.35,41.28,41.32,155329.0,35.2365,35.2792,35.2195,35.2536,155329.0
2020-03-05 10:50:00,41.33,41.37,41.3,41.37,178149.0,35.2621,35.2963,35.2365,35.2963,178149.0
2020-03-05 10:55:00,41.37,41.37,41.31,41.33,129392.0,35.2963,35.2963,35.2451,35.2621,129392.0
2020-03-05 11:00:00,41.33,41.38,41.31,41.35,196126.0,35.2621,35.3048,35.2451,35.2792,196126.0
2020-03-05 11:05:00,41.36,41.41,41.35,41.4,106682.0,35.2877,35.3304,35.2792,35.3219,106682.0
2020-03-05 11:10:00,41.4,41.46,41.38,41.45,78834.0,35.3219,35.3731,35.3048,35.3645,78834.0
2020-03-05 11:15:00,41.44,41.46,41.42,41.45,62736.0,35.356,35.3731,35.3389,35.3645,62736.0
2020-03-05 11:20:00,41.45,41.46,41.39,41.39,82939.0,35.3645,35.3731,35.3133,35.3133,82939.0
2020-03-05 11:25:00,41.39,41.45,41.37,41.42,427578.0,35.3133,35.3645,35.2963,35.3389,427578.0
2020-03-05 11:30:00,41.42,41.45,41.41,41.41,191186.0,35.3389,35.3645,35.3304,35.3304,191186.0
2020-03-05 11:35:00,41.42,41.43,41.36,41.37,86319.0,35.3389,35.3475,35.2877,35.2963,86319.0
2020-03-05 11:40:00,41.37,41.38,41.34,41.36,95413.0,35.2963,35.3048,35.2707,35.2877,95413.0
2020-03-05 11:45:00,41.35,41.39,41.33,41.36,120188.0,35.2792,35.3133,35.2621,35.2877,120188.0
2020-03-05 11:50:00,41.37,41.39,41.33,41.36,90331.0,35.2963,35.3133,35.2621,35.2877,90331.0
2020-03-05 11:55:00,41.36,41.36,41.29,41.32,240595.0,35.2877,35.2877,35.228,35.2536,240595.0
2020-03-05 12:00:00,41.31,41.34,41.29,41.31,84593.0,35.2451,35.2707,35.228,35.2451,84593.0
2020-03-05 12:05:00,41.3,41.31,41.2,41.21,174301.0,35.2365,35.2451,35.1512,35.1598,174301.0
2020-03-05 12:10:00,41.2,41.23,41.18,41.19,76448.0,35.1512,35.1768,35.1342,35.1427,76448.0
2020-03-05 12:15:00,41.2,41.22,41.16,41.18,153194.0,35.1512,35.1683,35.1171,35.1342,153194.0
2020-03-05 12:20:00,41.18,41.23,41.18,41.19,117293.0,35.1342,35.1768,35.1342,35.1427,117293.0
2020-03-05 12:25:00,41.2,41.22,41.15,41.21,161931.0,35.1512,35.1683,35.1086,35.1598,161931.0
2020-03-05 12:30:00,41.2,41.23,41.19,41.21,54154.0,35.1512,35.1768,35.1427,35.1598,54154.0
2020-03-05 12:35:00,41.21,41.22,41.09,41.1,123715.0,35.1598,35.1683,35.0574,35.0659,123715.0
2020-03-05 12:40:00,41.09,41.11,41.01,41.02,202813.0,35.0574,35.0744,34.9891,34.9977,202813.0
2020-03-05 12:45:00,41.01,41.06,40.99,41.06,215123.0,34.9891,35.0318,34.9721,35.0318,215123.0
2020-03-05 12:50:00,41.05,41.07,41.02,41.05,120047.0,35.0232,35.0403,34.9977,35.0232,120047.0
2020-03-05 12:55:00,41.05,41.05,41.01,41.02,237549.0,35.0232,35.0232,34.9891,34.9977,237549.0
2020-03-05 13:00:00,41.02,41.07,41.01,41.03,88523.0,34.9977,35.0403,34.9891,35.0062,88523.0
2020-03-05 13:05:00,41.02,41.06,40.99,41.0,264634.0,34.9977,35.0318,34.9721,34.9806,264634.0
2020-03-05 13:10:00,41.0,41.02,40.96,40.98,162800.0,34.9806,34.9977,34.9465,34.9635,162800.0
2020-03-05 13:15:00,40.98,41.0,40.95,40.97,69759.0,34.9635,34.9806,34.9379,34.955,69759.0
2020-03-05 13:20:00,40.97,41.04,40.96,41.01,174811.0,34.955,35.0147,34.9465,34.9891,174811.0
2020-03-05 13:25:00,41.01,41.08,41.01,41.08,129992.0,34.9891,35.0488,34.9891,35.0488,129992.0
2020-03-05 13:30:00,41.08,41.13,41.05,41.12,200616.0,35.0488,35.0915,35.0232,35.083,200616.0
2020-03-05 13:35:00,41.12,41.15,41.07,41.08,294740.0,35.083,35.1086,35.0403,35.0488,294740.0
2020-03-05 13:40:00,41.08,41.09,41.03,41.03,237684.0,35.0488,35.0574,35.0062,35.0062,237684.0
2020-03-05 13:45:00,41.03,41.13,41.02,41.12,150903.0,35.0062,35.0915,34.9977,35.083,150903.0
2020-03-05 13:50:00,41.12,41.14,41.05,41.06,76323.0,35.083,35.1,35.0232,35.0318,76323.0
2020-03-05 13:55:00,41.05,41.11,41.05,41.1,168473.0,35.0232,35.0744,35.0232,35.0659,168473.0
2020-03-05 14:00:00,41.09,41.09,40.99,41.01,134790.0,35.0574,35.0574,34.9721,34.9891,134790.0
2020-03-05 14:05:00,41.02,41.07,41.01,41.04,94493.0,34.9977,35.0403,34.9891,35.0147,94493.0
2020-03-05 14:10:00,41.04,41.11,41.02,41.09,145365.0,35.0147,35.0744,34.9977,35.0574,145365.0
2020-03-05 14:15:00,41.09,41.09,41.0,41.02,236961.0,35.0574,35.0574,34.9806,34.9977,236961.0
2020-03-05 14:20:00,41.02,41.03,40.94,40.96,507387.0,34.9977,35.0062,34.9294,34.9465,507387.0
2020-03-05 14:25:00,40.96,40.97,40.93,40.94,452114.0,34.9465,34.955,34.9209,34.9294,452114.0
2020-03-05 14:30:00,40.95,40.97,40.9,40.92,402625.0,34.9379,34.955,34.8953,34.9123,402625.0
2020-03-05 14:35:00,40.91,40.98,40.9,40.96,354647.0,34.9038,34.9635,34.8953,34.9465,354647.0
2020-03-05 14:40:00,40.96,40.97,40.88,40.9,324871.0,34.9465,34.955,34.8782,34.8953,324871.0
2020-03-05 14:45:00,40.9,40.9,40.83,40.87,154995.0,34.8953,34.8953,34.8355,34.8697,154995.0
2020-03-05 14:50:00,40.87,40.9,40.8,40.81,181346.0,34.8697,34.8953,34.8099,34.8185,181346.0
2020-03-05 14:55:00,40.8,40.87,40.8,40.84,919084.0,34.8099,34.8697,34.8099,34.8441,919084.0
2020-03-05 15:00:00,40.84,40.84,40.76,40.77,212096.0,34.8441,34.8441,34.7758,34.7844,212096.0
2020-03-05 15:05:00,40.77,40.8,40.76,40.77,222514.0,34.7844,34.8099,34.7758,34.7844,222514.0
2020-03-05 15:10:00,40.78,40.8,40.7,40.72,479431.0,34.7929,34.8099,34.7246,34.7417,479431.0
2020-03-05 15:15:00,40.72,40.74,40.68,40.71,333791.0,34.7417,34.7588,34.7076,34.7332,333791.0
2020-03-05 15:20:00,40.71,40.75,40.65,40.66,198501.0,34.7332,34.7673,34.682,34.6905,198501.0
2020-03-05 15:25:00,40.66,40.76,40.63,40.73,356136.0,34.6905,34.7758,34.6649,34.7502,356136.0
2020-03-05 15:30:00,40.72,40.86,40.69,40.83,426367.0,34.7417,34.8611,34.7161,34.8355,426367.0
2020-03-05 15:35:00,40.84,40.85,40.73,40.74,219434.0,34.8441,34.8526,34.7502,34.7588,219434.0
2020-03-05 15:40:00,40.75,40.78,40.69,40.77,377824.0,34.7673,34.7929,34.7161,34.7844,377824.0
2020-03-05 15:45:00,40.77,40.85,40.73,40.83,558125.0,34.7844,34.8526,34.7502,34.8355,558125.0
2020-03-05 15:50:00,40.83,40.91,40.81,40.84,1957283.0,34.8355,34.9038,34.8185,34.8441,1957283.0
2020-03-05 15:55:00,40.83,40.9,40.78,40.87,2892216.0,34.8355,34.8953,34.7929,34.8697,2892216.0
2020-03-06 09:30:00,40.13,40.27,40.12,40.16,763165.0,34.2383,34.3578,34.2298,34.2639,763165.0
2020-03-06 09:35:00,40.15,40.22,40.15,40.18,573609.0,34.2554,34.3151,34.2554,34.281,573609.0
2020-03-06 09:40:00,40.17,40.17,40.09,40.11,472053.0,34.2724,34.2724,34.2042,34.2213,472053.0
2020-03-06 09:45:00,40.1,40.11,40.02,40.02,512382.0,34.2127,34.2213,34.1445,34.1445,512382.0
2020-03-06 09:50:00,40.02,40.03,39.91,39.95,428424.0,34.1445,34.153,34.0506,34.0847,428424.0
2020-03-06 09:55:00,39.94,40.03,39.93,39.96,581432.0,34.0762,34.153,34.0677,34.0933,581432.0
2020-03-06 10:00:00,39.96,40.06,39.96,40.02,278422.0,34.0933,34.1786,34.0933,34.1445,278422.0
2020-03-06 10:05:00,40.02,40.06,39.94,39.96,541683.0,34.1445,34.1786,34.0762,34.0933,541683.0
2020-03-06 10:10:00,39.96,40.04,39.94,40.03,418595.0,34.0933,34.1615,34.0762,34.153,418595.0
2020-03-06 10:15:00,40.02,40.1,40.02,40.05,217101.0,34.1445,34.2127,34.1445,34.1701,217101.0
2020-03-06 10:20:00,40.05,40.07,40.0,40.04,421846.0,34.1701,34.1871,34.1274,34.1615,421846.0
2020-03-06 10:25:00,40.04,40.19,40.03,40.17,428036.0,34.1615,34.2895,34.153,34.2724,428036.0
2020-03-06 10:30:00,40.18,40.24,40.11,40.11,481959.0,34.281,34.3322,34.2213,34.2213,481959.0
2020-03-06 10:35:00,40.11,40.14,40.06,40.13,397074.0,34.2213,34.2468,34.1786,34.2383,397074.0
2020-03-06 10:40:00,40.13,40.19,40.09,40.16,310522.0,34.2383,34.2895,34.2042,34.2639,310522.0
2020-03-06 10:45:00,40.17,40.19,40.12,40.19,329431.0,34.2724,34.2895,34.2298,34.2895,329431.0
2020-03-06 10:50:00,40.19,40.23,40.17,40.22,245178.0,34.2895,34.3236,34.2724,34.3151,245178.0
2020-03-06 10:55:00,40.22,40.22,40.12,40.19,174603.0,34.3151,34.3151,34.2298,34.2895,174603.0
2020-03-06 11:00:00,40.2,40.23,40.11,40.12,311917.0,34.298,34.3236,34.2213,34.2298,311917.0
2020-03-06 11:05:00,40.12,40.14,40.01,40.03,139978.0,34.2298,34.2468,34.1359,34.153,139978.0
2020-03-06 11:10:00,40.02,40.03,39.96,39.98,352685.0,34.1445,34.153,34.0933,34.1103,352685.0
2020-03-06 11:15:00,39.98,40.03,39.96,40.0,193567.0,34.1103,34.153,34.0933,34.1274,193567.0
2020-03-06 11:20:00,39.99,40.01,39.95,39.98,217673.0,34.1189,34.1359,34.0847,34.1103,217673.0
2020-03-06 11:25:00,39.97,40.02,39.91,39.94,233037.0,34.1018,34.1445,34.0506,34.0762,233037.0
2020-03-06 11:30:00,39.94,40.02,39.93,39.98,301180.0,34.0762,34.1445,34.0677,34.1103,301180.0
2020-03-06 11:35:00,39.98,40.02,39.95,40.01,302831.0,34.1103,34.1445,34.0847,34.1359,302831.0
2020-03-06 11:40:00,40.02,40.02,39.91,39.93,300090.0,34.1445,34.1445,34.0506,34.0677,300090.0
2020-03-06 11:45:00,39.93,39.93,39.89,39.9,222325.0,34.0677,34.0677,34.0336,34.0421,222325.0
2020-03-06 11:50:00,39.9,39.95,39.89,39.95,221888.0,34.0421,34.0847,34.0336,34.0847,221888.0
2020-03-06 11:55:00,39.95,39.95,39.88,39.91,274976.0,34.0847,34.0847,34.025,34.0506,274976.0
2020-03-06 12:00:00,39.91,39.92,39.84,39.85,123365.0,34.0506,34.0591,33.9909,33.9994,123365.0
2020-03-06 12:05:00,39.85,39.86,39.82,39.84,169389.0,33.9994,34.008,33.9738,33.9909,169389.0
2020-03-06 12:10:00,39.83,39.86,39.82,39.84,182905.0,33.9824,34.008,33.9738,33.9909,182905.0
2020-03-06 12:15:00,39.85,39.88,39.82,39.86,266492.0,33.9994,34.025,33.9738,34.008,266492.0
2020-03-06 12:20:00,39.85,39.91,39.84,39.86,271266.0,33.9994,34.0506,33.9909,34.008,271266.0
2020-03-06 12:25:00,39.86,39.86,39.82,39.84,113123.0,34.008,34.008,33.9738,33.9909,113123.0
2020-03-06 12:30:00,39.84,39.91,39.82,39.91,122630.0,33.9909,34.0506,33.9738,34.0506,122630.0
2020-03-06 12:35:00,39.91,39.98,39.87,39.93,241632.0,34.0506,34.1103,34.0165,34.0677,241632.0
2020-03-06 12:40:00,39.93,39.97,39.91,39.97,95676.0,34.0677,34.1018,34.0506,34.1018,95676.0
2020-03-06 12:45:00,39.97,39.98,39.91,39.93,194446.0,34.1018,34.1103,34.0506,34.0677,194446.0
2020-03-06 12:50:00,39.93,39.93,39.88,39.89,138550.0,34.0677,34.0677,34.025,34.0336,138550.0
2020-03-06 12:55:00,39.89,39.92,39.88,39.89,189639.0,34.0336,34.0591,34.025,34.0336,189639.0
2020-03-06 13:00:00,39.89,39.93,39.88,39.91,296107.0,34.0336,34.0677,34.025,34.0506,296107.0
2020-03-06 13:05:00,39.91,39.94,39.89,39.91,177947.0,34.0506,34.0762,34.0336,34.0506,177947.0
2020-03-06 13:10:00,39.91,39.93,39.87,39.88,149115.0,34.0506,34.0677,34.0165,34.025,149115.0
2020-03-06 13:15:00,39.88,39.92,39.87,39.89,109657.0,34.025,34.0591,34.0165,34.0336,109657.0
2020-03-06 13:20:00,39.89,39.99,39.89,39.98,264069.0,34.0336,34.1189,34.0336,34.1103,264069.0
2020-03-06 13:25:00,39.98,39.99,39.92,39.93,133041.0,34.1103,34.1189,34.0591,34.0677,133041.0
2020-03-06 13:30:00,39.92,39.97,39.9,39.91,172186.0,34.0591,34.1018,34.0421,34.0506,172186.0
2020-03-06 13:35:00,39.91,39.93,39.89,39.93,156543.0,34.0506,34.0677,34.0336,34.0677,156543.0
2020-03-06 13:40:00,39.92,39.95,39.88,39.9,145437.0,34.0591,34.0847,34.025,34.0421,145437.0
2020-03-06 13:45:00,39.89,39.9,39.83,39.84,119399.0,34.0336,34.0421,33.9824,33.9909,119399.0
2020-03-06 13:50:00,39.84,39.87,39.79,39.8,185125.0,33.9909,34.0165,33.9482,33.9568,185125.0
2020-03-06 13:55:00,39.81,39.83,39.79,39.8,202160.0,33.9653,33.9824,33.9482,33.9568,202160.0
2020-03-06 14:00:00,39.81,39.81,39.76,39.8,157651.0,33.9653,33.9653,33.9226,33.9568,157651.0
2020-03-06 14:05:00,39.8,39.82,39.78,39.8,198520.0,33.9568,33.9738,33.9397,33.9568,198520.0
2020-03-06 14:10:00,39.79,39.83,39.77,39.79,212390.0,33.9482,33.9824,33.9312,33.9482,212390.0
2020-03-06 14:15:00,39.78,39.82,39.78,39.8,85343.0,33.9397,33.9738,33.9397,33.9568,85343.0
2020-03-06 14:20:00,39.8,39.84,39.77,39.82,299838.0,33.9568,33.9909,33.9312,33.9738,299838.0
2020-03-06 14:25:00,39.82,39.85,39.81,39.82,192792.0,33.9738,33.9994,33.9653,33.9738,192792.0
2020-03-06 14:30:00,39.82,39.83,39.74,39.75,193376.0,33.9738,33.9824,33.9056,33.9141,193376.0
2020-03-06 14:35:00,39.75,39.76,39.7,39.72,143543.0,33.9141,33.9226,33.8714,33.8885,143543.0
2020-03-06 14:40:00,39.72,39.77,39.69,39.73,332696.0,33.8885,33.9312,33.8629,33.897,332696.0
2020-03-06 14:45:00,39.74,39.79,39.71,39.71,413625.0,33.9056,33.9482,33.88,33.88,413625.0
2020-03-06 14:50:00,39.71,39.73,39.68,39.72,189116.0,33.88,33.897,33.8544,33.8885,189116.0
2020-03-06 14:55:00,39.72,39.77,39.71,39.73,199237.0,33.8885,33.9312,33.88,33.897,199237.0
2020-03-06 15:00:00,39.72,39.74,39.69,39.7,148993.0,33.8885,33.9056,33.8629,33.8714,148993.0
2020-03-06 15:05:00,39.71,39.71,39.65,39.68,196572.0,33.88,33.88,33.8288,33.8544,196572.0
2020-03-06 15:10:00,39.68,39.77,39.67,39.72,289393.0,33.8544,33.9312,33.8459,33.8885,289393.0
2020-03-06 15:15:00,39.71,39.83,39.71,39.83,502694.0,33.88,33.9824,33.88,33.9824,502694.0
2020-03-06 15:20:00,39.83,39.83,39.77,39.83,370129.0,33.9824,33.9824,33.9312,33.9824,370129.0
2020-03-06 15:25:00,39.83,39.85,39.76,39.77,252347.0,33.9824,33.9994,33.9226,33.9312,252347.0
2020-03-06 15:30:00,39.76,39.93,39.74,39.9,537999.0,33.9226,34.0677,33.9056,34.0421,537999.0
2020-03-06 15:35:00,39.9,39.95,39.8,39.82,516527.0,34.0421,34.0847,33.9568,33.9738,516527.0
2020-03-06 15:40:00,39.82,39.92,39.81,39.91,1081514.0,33.9738,34.0591,33.9653,34.0506,1081514.0
2020-03-06 15:45:00,39.92,39.96,39.9,39.94,1314919.0,34.0591,34.0933,34.0421,34.0762,1314919.0
2020-03-06 15:50:00,39.94,40.12,39.94,40.1,3459616.0,34.0762,34.2298,34.0762,34.2127,3459616.0
2020-03-06 15:55:00,40.1,40.18,40.07,40.08,3812588.0,34.2127,34.281,34.1871,34.1957,3812588.0
2020-03-09 09:30:00,37.19,37.32,37.05,37.29,548934.0,31.73,31.8409,31.6105,31.8153,548934.0
2020-03-09 09:35:00,37.29,37.29,37.29,37.29,0.0,31.8153,31.8153,31.8153,31.8153,0.0
2020-03-09 09:40:00,37.29,37.29,37.29,37.29,0.0,31.8153,31.8153,31.8153,31.8153,0.0
2020-03-09 09:45:00,37.2,37.23,37.0,37.09,272392.0,31.7385,31.7641,31.5678,31.6446,272392.0
2020-03-09 09:50:00,37.16,37.39,36.95,37.31,445600.0,31.7044,31.9006,31.5252,31.8323,445600.0
2020-03-09 09:55:00,37.32,37.53,37.31,37.39,571590.0,31.8409,32.02,31.8323,31.9006,571590.0
2020-03-09 10:00:00,37.38,37.46,37.34,37.35,682612.0,31.8921,31.9603,31.8579,31.8665,682612.0
2020-03-09 10:05:00,37.36,37.64,37.36,37.63,310594.0,31.875,32.1139,31.875,32.1054,310594.0
2020-03-09 10:10:00,37.63,37.66,37.47,37.55,357585.0,32.1054,32.1309,31.9688,32.0371,357585.0
2020-03-09 10:15:00,37.54,37.72,37.54,37.65,381499.0,32.0286,32.1821,32.0286,32.1224,381499.0
2020-03-09 10:20:00,37.64,37.66,37.5,37.52,369233.0,32.1139,32.1309,31.9944,32.0115,369233.0
2020-03-09 10:25:00,37.53,37.67,37.5,37.64,401818.0,32.02,32.1395,31.9944,32.1139,401818.0
2020-03-09 10:30:00,37.63,37.68,37.55,37.63,454469.0,32.1054,32.148,32.0371,32.1054,454469.0
2020-03-09 10:35:00,37.64,37.69,37.57,37.65,819411.0,32.1139,32.1565,32.0542,32.1224,819411.0
2020-03-09 10:40:00,37.65,37.7,37.58,37.59,540099.0,32.1224,32.1651,32.0627,32.0712,540099.0
2020-03-09 10:45:00,37.59,37.64,37.55,37.57,535516.0,32.0712,32.1139,32.0371,32.0542,535516.0
2020-03-09 10:50:00,37.57,37.57,37.52,37.54,314429.0,32.0542,32.0542,32.0115,32.0286,314429.0
2020-03-09 10:55:00,37.54,37.55,37.46,37.47,333472.0,32.0286,32.0371,31.9603,31.9688,333472.0
2020-03-09 11:00:00,37.47,37.53,37.42,37.45,323146.0,31.9688,32.02,31.9262,31.9518,323146.0
2020-03-09 11:05:00,37.45,37.51,37.42,37.44,251920.0,31.9518,32.003,31.9262,31.9432,251920.0
2020-03-09 11:10:00,37.43,37.54,37.42,37.5,477895.0,31.9347,32.0286,31.9262,31.9944,477895.0
2020-03-09 11:15:00,37.49,37.58,37.46,37.57,295323.0,31.9859,32.0627,31.9603,32.0542,295323.0
2020-03-09 11:20:00,37.57,37.62,37.55,37.6,329459.0,32.0542,32.0968,32.0371,32.0798,329459.0
2020-03-09 11:25:00,37.6,37.62,37.54,37.58,292590.0,32.0798,32.0968,32.0286,32.0627,292590.0
2020-03-09 11:30:00,37.57,37.62,37.49,37.6,286875.0,32.0542,32.0968,31.9859,32.0798,286875.0
2020-03-09 11:35:00,37.6,37.73,37.6,37.73,312428.0,32.0798,32.1907,32.0798,32.1907,312428.0
2020-03-09 11:40:00,37.72,37.81,37.7,37.8,189478.0,32.1821,32.2589,32.1651,32.2504,189478.0
2020-03-09 11:45:00,37.8,37.86,37.78,37.85,363201.0,32.2504,32.3016,32.2333,32.2931,363201.0
2020-03-09 11:50:00,37.84,37.86,37.76,37.8,368834.0,32.2845,32.3016,32.2163,32.2504,368834.0
2020-03-09 11:55:00,37.81,37.84,37.77,37.77,147442.0,32.2589,32.2845,32.2248,32.2248,147442.0
2020-03-09 12:00:00,37.76,37.78,37.72,37.74,230975.0,32.2163,32.2333,32.1821,32.1992,230975.0
2020-03-09 12:05:00,37.75,37.95,37.74,37.91,229108.0,32.2077,32.3784,32.1992,32.3442,229108.0
2020-03-09 12:10:00,37.91,37.94,37.82,37.83,258378.0,32.3442,32.3698,32.2675,32.276,258378.0
2020-03-09 12:15:00,37.84,37.89,37.7,37.71,210235.0,32.2845,32.3272,32.1651,32.1736,210235.0
2020-03-09 12:20:00,37.7,37.76,37.68,37.69,382211.0,32.1651,32.2163,32.148,32.1565,382211.0
2020-03-09 12:25:00,37.68,37.69,37.59,37.62,360271.0,32.148,32.1565,32.0712,32.0968,360271.0
2020-03-09 12:30:00,37.62,37.65,37.52,37.54,229535.0,32.0968,32.1224,32.0115,32.0286,229535.0
2020-03-09 12:35:00,37.55,37.57,37.48,37.55,640332.0,32.0371,32.0542,31.9774,32.0371,640332.0
2020-03-09 12:40:00,37.55,37.58,37.45,37.46,1440341.0,32.0371,32.0627,31.9518,31.9603,1440341.0
2020-03-09 12:45:00,37.46,37.47,37.37,37.4,1329898.0,31.9603,31.9688,31.8835,31.9091,1329898.0
2020-03-09 12:50:00,37.41,37.5,37.39,37.47,340681.0,31.9177,31.9944,31.9006,31.9688,340681.0
2020-03-09 12:55:00,37.47,37.51,37.42,37.47,286040.0,31.9688,32.003,31.9262,31.9688,286040.0
2020-03-09 13:00:00,37.48,37.56,37.45,37.47,883706.0,31.9774,32.0456,31.9518,31.9688,883706.0
2020-03-09 13:05:00,37.46,37.47,37.37,37.44,359011.0,31.9603,31.9688,31.8835,31.9432,359011.0
2020-03-09 13:10:00,37.44,37.54,37.42,37.51,425593.0,31.9432,32.0286,31.9262,32.003,425593.0
2020-03-09 13:15:00,37.5,37.52,37.41,37.43,691227.0,31.9944,32.0115,31.9177,31.9347,691227.0
2020-03-09 13:20:00,37.42,37.44,37.37,37.4,495434.0,31.9262,31.9432,31.8835,31.9091,495434.0
2020-03-09 13:25:00,37.41,37.41,37.36,37.36,237128.0,31.9177,31.9177,31.875,31.875,237128.0
2020-03-09 13:30:00,37.37,37.38,37.3,37.32,381703.0,31.8835,31.8921,31.8238,31.8409,381703.0
2020-03-09 13:35:00,37.31,37.34,37.26,37.26,366772.0,31.8323,31.8579,31.7897,31.7897,366772.0
2020-03-09 13:40:00,37.26,37.3,37.16,37.18,226310.0,31.7897,31.8238,31.7044,31.7214,226310.0
2020-03-09 13:45:00,37.18,37.24,37.17,37.22,401300.0,31.7214,31.7726,31.7129,31.7555,401300.0
2020-03-09 13:50:00,37.21,37.21,37.09,37.1,948055.0,31.747,31.747,31.6446,31.6532,948055.0
2020-03-09 13:55:00,37.09,37.19,37.07,37.12,351978.0,31.6446,31.73,31.6276,31.6702,351978.0
2020-03-09 14:00:00,37.12,37.16,37.04,37.05,301424.0,31.6702,31.7044,31.602,31.6105,301424.0
2020-03-09 14:05:00,37.04,37.1,37.0,37.03,376921.0,31.602,31.6532,31.5678,31.5934,376921.0
2020-03-09 14:10:00,37.03,37.13,37.02,37.12,292332.0,31.5934,31.6788,31.5849,31.6702,292332.0
2020-03-09 14:15:00,37.11,37.3,37.1,37.23,463168.0,31.6617,31.8238,31.6532,31.7641,463168.0
2020-03-09 14:20:00,37.24,37.26,37.15,37.21,344803.0,31.7726,31.7897,31.6958,31.747,344803.0
2020-03-09 14:25:00,37.21,37.21,37.12,37.13,265790.0,31.747,31.747,31.6702,31.6788,265790.0
2020-03-09 14:30:00,37.12,37.2,37.09,37.16,206439.0,31.6702,31.7385,31.6446,31.7044,206439.0
2020-03-09 14:35:00,37.17,37.28,37.13,37.24,375678.0,31.7129,31.8067,31.6788,31.7726,375678.0
2020-03-09 14:40:00,37.25,37.26,37.09,37.11,216340.0,31.7811,31.7897,31.6446,31.6617,216340.0
2020-03-09 14:45:00,37.11,37.22,37.09,37.15,361351.0,31.6617,31.7555,31.6446,31.6958,361351.0
2020-03-09 14:50:00,37.15,37.29,37.14,37.28,335935.0,31.6958,31.8153,31.6873,31.8067,335935.0
2020-03-09 14:55:00,37.27,37.34,37.24,37.29,560778.0,31.7982,31.8579,31.7726,31.8153,560778.0
2020-03-09 15:00:00,37.28,37.43,37.26,37.38,415710.0,31.8067,31.9347,31.7897,31.8921,415710.0
2020-03-09 15:05:00,37.38,37.41,37.29,37.32,452401.0,31.8921,31.9177,31.8153,31.8409,452401.0
2020-03-09 15:10:00,37.32,37.33,37.22,37.23,431567.0,31.8409,31.8494,31.7555,31.7641,431567.0
2020-03-09 15:15:00,37.23,37.34,37.21,37.25,293566.0,31.7641,31.8579,31.747,31.7811,293566.0
2020-03-09 15:20:00,37.24,37.31,37.19,37.29,457443.0,31.7726,31.8323,31.73,31.8153,457443.0
2020-03-09 15:25:00,37.29,37.42,37.27,37.36,338186.0,31.8153,31.9262,31.7982,31.875,338186.0
2020-03-09 15:30:00,37.35,37.36,37.26,37.28,526178.0,31.8665,31.875,31.7897,31.8067,526178.0
2020-03-09 15:35:00,37.28,37.37,37.27,37.34,301655.0,31.8067,31.8835,31.7982,31.8579,301655.0
2020-03-09 15:40:00,37.34,37.4,37.3,37.36,377190.0,31.8579,31.9091,31.8238,31.875,377190.0
2020-03-09 15:45:00,37.36,37.43,37.3,37.37,591513.0,31.875,31.9347,31.8238,31.8835,591513.0
2020-03-09 15:50:00,37.37,37.39,37.31,37.36,481746.0,31.8835,31.9006,31.8323,31.875,481746.0
2020-03-09 15:55:00,37.35,37.35,37.1,37.1,3034902.0,31.8665,31.8665,31.6532,31.6532,3034902.0
2020-03-10 09:30:00,38.72,38.81,38.69,38.71,728951.0,33.0353,33.1121,33.0097,33.0268,728951.0
2020-03-10 09:35:00,38.71,38.72,38.56,38.59,473331.0,33.0268,33.0353,32.8988,32.9244,473331.0
2020-03-10 09:40:00,38.59,38.6,38.46,38.49,463370.0,32.9244,32.9329,32.8135,32.8391,463370.0
2020-03-10 09:45:00,38.48,38.52,38.41,38.46,696383.0,32.8306,32.8647,32.7708,32.8135,696383.0
2020-03-10 09:50:00,38.46,38.49,38.39,38.46,642311.0,32.8135,32.8391,32.7538,32.8135,642311.0
2020-03-10 09:55:00,38.47,38.54,38.46,38.49,442760.0,32.822,32.8818,32.8135,32.8391,442760.0
2020-03-10 10:00:00,38.5,38.57,38.46,38.56,451029.0,32.8476,32.9073,32.8135,32.8988,451029.0
2020-03-10 10:05:00,38.55,38.65,38.51,38.64,382447.0,32.8903,32.9756,32.8562,32.9671,382447.0
2020-03-10 10:10:00,38.63,38.69,38.62,38.67,258753.0,32.9585,33.0097,32.95,32.9927,258753.0
2020-03-10 10:15:00,38.68,38.7,38.61,38.65,295312.0,33.0012,33.0183,32.9415,32.9756,295312.0
2020-03-10 10:20:00,38.65,38.73,38.62,38.64,389311.0,32.9756,33.0439,32.95,32.9671,389311.0
2020-03-10 10:25:00,38.64,38.64,38.57,38.59,154170.0,32.9671,32.9671,32.9073,32.9244,154170.0
2020-03-10 10:30:00,38.58,38.59,38.5,38.55,272088.0,32.9159,32.9244,32.8476,32.8903,272088.0
2020-03-10 10:35:00,38.55,38.57,38.47,38.49,355643.0,32.8903,32.9073,32.822,32.8391,355643.0
2020-03-10 10:40:00,38.49,38.51,38.43,38.46,218985.0,32.8391,32.8562,32.7879,32.8135,218985.0
2020-03-10 10:45:00,38.47,38.49,38.34,38.35,383949.0,32.822,32.8391,32.7111,32.7196,383949.0
2020-03-10 10:50:00,38.34,38.38,38.23,38.24,261830.0,32.7111,32.7452,32.6173,32.6258,261830.0
2020-03-10 10:55:00,38.24,38.33,38.24,38.24,203165.0,32.6258,32.7026,32.6258,32.6258,203165.0
2020-03-10 11:00:00,38.24,38.29,38.19,38.26,217582.0,32.6258,32.6685,32.5831,32.6429,217582.0
2020-03-10 11:05:00,38.25,38.36,38.24,38.34,189349.0,32.6343,32.7282,32.6258,32.7111,189349.0
2020-03-10 11:10:00,38.34,38.35,38.22,38.23,301074.0,32.7111,32.7196,32.6087,32.6173,301074.0
2020-03-10 11:15:00,38.23,38.29,38.18,38.2,235955.0,32.6173,32.6685,32.5746,32.5917,235955.0
2020-03-10 11:20:00,38.2,38.21,38.09,38.09,323318.0,32.5917,32.6002,32.4978,32.4978,323318.0
2020-03-10 11:25:00,38.1,38.21,38.03,38.1,327395.0,32.5064,32.6002,32.4466,32.5064,327395.0
2020-03-10 11:30:00,38.1,38.13,38.01,38.07,1363318.0,32.5064,32.5319,32.4296,32.4808,1363318.0
2020-03-10 11:35:00,38.06,38.1,37.96,38.03,531105.0,32.4722,32.5064,32.3869,32.4466,531105.0
2020-03-10 11:40:00,38.02,38.13,37.95,38.12,579256.0,32.4381,32.5319,32.3784,32.5234,579256.0
2020-03-10 11:45:00,38.12,38.22,38.1,38.15,456348.0,32.5234,32.6087,32.5064,32.549,456348.0
2020-03-10 11:50:00,38.15,38.17,38.01,38.05,402430.0,32.549,32.5661,32.4296,32.4637,402430.0
2020-03-10 11:55:00,38.05,38.13,38.03,38.05,229798.0,32.4637,32.5319,32.4466,32.4637,229798.0
2020-03-10 12:00:00,38.05,38.23,38.05,38.16,462139.0,32.4637,32.6173,32.4637,32.5575,462139.0
2020-03-10 12:05:00,38.17,38.2,38.12,38.17,440108.0,32.5661,32.5917,32.5234,32.5661,440108.0
2020-03-10 12:10:00,38.17,38.34,38.17,38.31,517504.0,32.5661,32.7111,32.5661,32.6855,517504.0
2020-03-10 12:15:00,38.31,38.36,38.26,38.28,330557.0,32.6855,32.7282,32.6429,32.6599,330557.0
2020-03-10 12:20:00,38.28,38.29,38.21,38.26,332511.0,32.6599,32.6685,32.6002,32.6429,332511.0
2020-03-10 12:25:00,38.26,38.26,38.09,38.11,302962.0,32.6429,32.6429,32.4978,32.5149,302962.0
2020-03-10 12:30:00,38.1,38.11,38.02,38.04,281840.0,32.5064,32.5149,32.4381,32.4552,281840.0
2020-03-10 12:35:00,38.03,38.15,38.0,38.13,415518.0,32.4466,32.549,32.421,32.5319,415518.0
2020-03-10 12:40:00,38.13,38.19,38.04,38.18,366641.0,32.5319,32.5831,32.4552,32.5746,366641.0
2020-03-10 12:45:00,38.18,38.22,38.14,38.16,354410.0,32.5746,32.6087,32.5405,32.5575,354410.0
2020-03-10 12:50:00,38.15,38.24,38.1,38.23,471490.0,32.549,32.6258,32.5064,32.6173,471490.0
2020-03-10 12:55:00,38.22,38.28,38.19,38.2,530574.0,32.6087,32.6599,32.5831,32.5917,530574.0
2020-03-10 13:00:00,38.19,38.2,38.12,38.17,465718.0,32.5831,32.5917,32.5234,32.5661,465718.0
2020-03-10 13:05:00,38.17,38.33,38.13,38.32,668137.0,32.5661,32.7026,32.5319,32.6941,668137.0
2020-03-10 13:10:00,38.32,38.36,38.26,38.34,468169.0,32.6941,32.7282,32.6429,32.7111,468169.0
2020-03-10 13:15:00,38.35,38.42,38.29,38.38,873182.0,32.7196,32.7794,32.6685,32.7452,873182.0
2020-03-10 13:20:00,38.37,38.44,38.37,38.43,613957.0,32.7367,32.7964,32.7367,32.7879,613957.0
2020-03-10 13:25:00,38.42,38.43,38.35,38.38,425598.0,32.7794,32.7879,32.7196,32.7452,425598.0
2020-03-10 13:30:00,38.38,38.44,38.34,38.43,304719.0,32.7452,32.7964,32.7111,32.7879,304719.0
2020-03-10 13:35:00,38.44,38.44,38.34,38.37,377550.0,32.7964,32.7964,32.7111,32.7367,377550.0
2020-03-10 13:40:00,38.38,38.41,38.32,38.37,369465.0,32.7452,32.7708,32.6941,32.7367,369465.0
2020-03-10 13:45:00,38.36,38.37,38.3,38.31,289064.0,32.7282,32.7367,32.677,32.6855,289064.0
2020-03-10 13:50:00,38.31,38.36,38.27,38.29,364148.0,32.6855,32.7282,32.6514,32.6685,364148.0
2020-03-10 13:55:00,38.29,38.32,38.25,38.28,303859.0,32.6685,32.6941,32.6343,32.6599,303859.0
2020-03-10 14:00:00,38.28,38.29,38.21,38.23,254717.0,32.6599,32.6685,32.6002,32.6173,254717.0
2020-03-10 14:05:00,38.23,38.33,38.19,38.33,532112.0,32.6173,32.7026,32.5831,32.7026,532112.0
2020-03-10 14:10:00,38.33,38.4,38.29,38.38,383146.0,32.7026,32.7623,32.6685,32.7452,383146.0
2020-03-10 14:15:00,38.38,38.41,38.35,38.4,245746.0,32.7452,32.7708,32.7196,32.7623,245746.0
2020-03-10 14:20:00,38.4,38.43,38.32,38.33,453676.0,32.7623,32.7879,32.6941,32.7026,453676.0
2020-03-10 14:25:00,38.33,38.43,38.3,38.41,440228.0,32.7026,32.7879,32.677,32.7708,440228.0
2020-03-10 14:30:00,38.41,38.49,38.38,38.48,486857.0,32.7708,32.8391,32.7452,32.8306,486857.0
2020-03-10 14:35:00,38.48,38.54,38.46,38.47,548167.0,32.8306,32.8818,32.8135,32.822,548167.0
2020-03-10 14:40:00,38.48,38.6,38.47,38.58,340958.0,32.8306,32.9329,32.822,32.9159,340958.0
2020-03-10 14:45:00,38.58,38.71,38.56,38.69,1057706.0,32.9159,33.0268,32.8988,33.0097,1057706.0
2020-03-10 14:50:00,38.69,38.69,38.58,38.66,617050.0,33.0097,33.0097,32.9159,32.9841,617050.0
2020-03-10 14:55:00,38.66,38.68,38.6,38.63,429280.0,32.9841,33.0012,32.9329,32.9585,429280.0
2020-03-10 15:00:00,38.65,38.79,38.63,38.78,497133.0,32.9756,33.095,32.9585,33.0865,497133.0
2020-03-10 15:05:00,38.78,38.82,38.74,38.78,726310.0,33.0865,33.1206,33.0524,33.0865,726310.0
2020-03-10 15:10:00,38.79,38.86,38.78,38.83,311603.0,33.095,33.1548,33.0865,33.1292,311603.0
2020-03-10 15:15:00,38.83,38.95,38.79,38.93,588257.0,33.1292,33.2316,33.095,33.2145,588257.0
2020-03-10 15:20:00,38.93,38.99,38.9,38.94,543292.0,33.2145,33.2657,33.1889,33.223,543292.0
2020-03-10 15:25:00,38.93,38.93,38.85,38.86,650241.0,33.2145,33.2145,33.1462,33.1548,650241.0
2020-03-10 15:30:00,38.86,38.95,38.81,38.87,671309.0,33.1548,33.2316,33.1121,33.1633,671309.0
2020-03-10 15:35:00,38.87,38.99,38.87,38.99,1952930.0,33.1633,33.2657,33.1633,33.2657,1952930.0
2020-03-10 15:40:00,38.98,38.99,38.88,38.88,908189.0,33.2572,33.2657,33.1718,33.1718,908189.0
2020-03-10 15:45:00,38.88,38.98,38.87,38.94,1514093.0,33.1718,33.2572,33.1633,33.223,1514093.0
2020-03-10 15:50:00,38.93,39.01,38.91,39.01,1722552.0,33.2145,33.2827,33.1974,33.2827,1722552.0
2020-03-10 15:55:00,39.01,39.03,38.97,39.0,3008399.0,33.2827,33.2998,33.2486,33.2742,3008399.0
2020-03-11 09:30:00,38.07,38.14,37.98,38.11,894974.0,32.4808,32.5405,32.404,32.5149,894974.0
2020-03-11 09:35:00,38.11,38.14,38.0,38.03,378609.0,32.5149,32.5405,32.421,32.4466,378609.0
2020-03-11 09:40:00,38.03,38.12,37.95,38.06,492495.0,32.4466,32.5234,32.3784,32.4722,492495.0
2020-03-11 09:45:00,38.05,38.12,38.03,38.03,323668.0,32.4637,32.5234,32.4466,32.4466,323668.0
2020-03-11 09:50:00,38.02,38.13,38.0,38.11,354521.0,32.4381,32.5319,32.421,32.5149,354521.0
2020-03-11 09:55:00,38.11,38.15,38.04,38.1,315400.0,32.5149,32.549,32.4552,32.5064,315400.0
2020-03-11 10:00:00,38.1,38.16,38.04,38.1,326388.0,32.5064,32.5575,32.4552,32.5064,326388.0
2020-03-11 10:05:00,38.09,38.2,38.07,38.17,261864.0,32.4978,32.5917,32.4808,32.5661,261864.0
2020-03-11 10:10:00,38.18,38.2,38.1,38.15,181035.0,32.5746,32.5917,32.5064,32.549,181035.0
2020-03-11 10:15:00,38.14,38.17,38.1,38.14,155424.0,32.5405,32.5661,32.5064,32.5405,155424.0
2020-03-11 10:20:00,38.13,38.14,38.03,38.04,213467.0,32.5319,32.5405,32.4466,32.4552,213467.0
2020-03-11 10:25:00,38.05,38.08,37.97,38.01,267119.0,32.4637,32.4893,32.3954,32.4296,267119.0
2020-03-11 10:30:00,38.0,38.03,37.96,38.03,438181.0,32.421,32.4466,32.3869,32.4466,438181.0
2020-03-11 10:35:00,38.02,38.03,37.89,37.94,410283.0,32.4381,32.4466,32.3272,32.3698,410283.0
2020-03-11 10:40:00,37.94,37.96,37.87,37.87,305269.0,32.3698,32.3869,32.3101,32.3101,305269.0
2020-03-11 10:45:00,37.88,37.98,37.85,37.86,383278.0,32.3186,32.404,32.2931,32.3016,383278.0
2020-03-11 10:50:00,37.86,37.89,37.84,37.87,253765.0,32.3016,32.3272,32.2845,32.3101,253765.0
2020-03-11 10:55:00,37.87,37.93,37.81,37.88,453655.0,32.3101,32.3613,32.2589,32.3186,453655.0
2020-03-11 11:00:00,37.88,37.97,37.85,37.86,394429.0,32.3186,32.3954,32.2931,32.3016,394429.0
2020-03-11 11:05:00,37.86,37.93,37.83,37.91,272409.0,32.3016,32.3613,32.276,32.3442,272409.0
2020-03-11 11:10:00,37.9,37.93,37.84,37.88,275713.0,32.3357,32.3613,32.2845,32.3186,275713.0
2020-03-11 11:15:00,37.88,37.9,37.82,37.83,394699.0,32.3186,32.3357,32.2675,32.276,394699.0
2020-03-11 11:20:00,37.83,37.85,37.75,37.77,371281.0,32.276,32.2931,32.2077,32.2248,371281.0
2020-03-11 11:25:00,37.76,37.8,37.75,37.78,257700.0,32.2163,32.2504,32.2077,32.2333,257700.0
2020-03-11 11:30:00,37.78,37.81,37.76,37.8,475553.0,32.2333,32.2589,32.2163,32.2504,475553.0
2020-03-11 11:35:00,37.8,37.85,37.77,37.84,417303.0,32.2504,32.2931,32.2248,32.2845,417303.0
2020-03-11 11:40:00,37.84,37.87,37.78,37.79,218001.0,32.2845,32.3101,32.2333,32.2419,218001.0
2020-03-11 11:45:00,37.79,37.82,37.74,37.81,232128.0,32.2419,32.2675,32.1992,32.2589,232128.0
2020-03-11 11:50:00,37.81,37.86,37.77,37.79,258312.0,32.2589,32.3016,32.2248,32.2419,258312.0
2020-03-11 11:55:00,37.78,37.83,37.76,37.82,199232.0,32.2333,32.276,32.2163,32.2675,199232.0
2020-03-11 12:00:00,37.81,37.85,37.75,37.84,190869.0,32.2589,32.2931,32.2077,32.2845,190869.0
2020-03-11 12:05:00,37.84,37.9,37.8,37.88,150245.0,32.2845,32.3357,32.2504,32.3186,150245.0
2020-03-11 12:10:00,37.88,37.92,37.87,37.9,128184.0,32.3186,32.3528,32.3101,32.3357,128184.0
2020-03-11 12:15:00,37.89,37.99,37.89,37.96,169826.0,32.3272,32.4125,32.3272,32.3869,169826.0
2020-03-11 12:20:00,37.96,37.98,37.88,37.88,221545.0,32.3869,32.404,32.3186,32.3186,221545.0
2020-03-11 12:25:00,37.89,37.9,37.82,37.84,313157.0,32.3272,32.3357,32.2675,32.2845,313157.0
2020-03-11 12:30:00,37.84,37.87,37.79,37.82,249701.0,32.2845,32.3101,32.2419,32.2675,249701.0
2020-03-11 12:35:00,37.82,37.82,37.73,37.73,288713.0,32.2675,32.2675,32.1907,32.1907,288713.0
2020-03-11 12:40:00,37.73,37.76,37.67,37.68,372250.0,32.1907,32.2163,32.1395,32.148,372250.0
2020-03-11 12:45:00,37.69,37.72,37.66,37.67,356658.0,32.1565,32.1821,32.1309,32.1395,356658.0
2020-03-11 12:50:00,37.68,37.75,37.67,37.68,220547.0,32.148,32.2077,32.1395,32.148,220547.0
2020-03-11 12:55:00,37.68,37.72,37.64,37.72,284311.0,32.148,32.1821,32.1139,32.1821,284311.0
2020-03-11 13:00:00,37.72,37.72,37.58,37.58,217514.0,32.1821,32.1821,32.0627,32.0627,217514.0
2020-03-11 13:05:00,37.58,37.62,37.55,37.57,148390.0,32.0627,32.0968,32.0371,32.0542,148390.0
2020-03-11 13:10:00,37.57,37.61,37.56,37.59,146645.0,32.0542,32.0883,32.0456,32.0712,146645.0
2020-03-11 13:15:00,37.59,37.67,37.59,37.65,724652.0,32.0712,32.1395,32.0712,32.1224,724652.0
2020-03-11 13:20:00,37.66,37.7,37.65,37.65,379883.0,32.1309,32.1651,32.1224,32.1224,379883.0
2020-03-11 13:25:00,37.66,37.76,37.65,37.75,202949.0,32.1309,32.2163,32.1224,32.2077,202949.0
2020-03-11 13:30:00,37.75,37.79,37.7,37.73,156752.0,32.2077,32.2419,32.1651,32.1907,156752.0
2020-03-11 13:35:00,37.73,37.73,37.67,37.69,150865.0,32.1907,32.1907,32.1395,32.1565,150865.0
2020-03-11 13:40:00,37.69,37.69,37.59,37.59,283390.0,32.1565,32.1565,32.0712,32.0712,283390.0
2020-03-11 13:45:00,37.59,37.7,37.57,37.66,353499.0,32.0712,32.1651,32.0542,32.1309,353499.0
2020-03-11 13:50:00,37.66,37.67,37.58,37.6,272036.0,32.1309,32.1395,32.0627,32.0798,272036.0
2020-03-11 13:55:00,37.61,37.7,37.6,37.64,303409.0,32.0883,32.1651,32.0798,32.1139,303409.0
2020-03-11 14:00:00,37.65,37.68,37.55,37.55,211568.0,32.1224,32.148,32.0371,32.0371,211568.0
2020-03-11 14:05:00,37.56,37.61,37.46,37.48,872664.0,32.0456,32.0883,31.9603,31.9774,872664.0
2020-03-11 14:10:00,37.48,37.5,37.44,37.45,282048.0,31.9774,31.9944,31.9432,31.9518,282048.0
2020-03-11 14:15:00,37.45,37.49,37.41,37.42,333872.0,31.9518,31.9859,31.9177,31.9262,333872.0
2020-03-11 14:20:00,37.42,37.43,37.35,37.38,245926.0,31.9262,31.9347,31.8665,31.8921,245926.0
2020-03-11 14:25:00,37.37,37.38,37.31,37.33,279829.0,31.8835,31.8921,31.8323,31.8494,279829.0
2020-03-11 14:30:00,37.33,37.41,37.31,37.32,398315.0,31.8494,31.9177,31.8323,31.8409,398315.0
2020-03-11 14:35:00,37.32,37.39,37.3,37.36,477980.0,31.8409,31.9006,31.8238,31.875,477980.0
2020-03-11 14:40:00,37.36,37.43,37.33,37.33,690377.0,31.875,31.9347,31.8494,31.8494,690377.0
2020-03-11 14:45:00,37.33,37.41,37.32,37.35,358376.0,31.8494,31.9177,31.8409,31.8665,358376.0
2020-03-11 14:50:00,37.35,37.4,37.3,37.33,302239.0,31.8665,31.9091,31.8238,31.8494,302239.0
2020-03-11 14:55:00,37.33,37.38,37.3,37.3,343944.0,31.8494,31.8921,31.8238,31.8238,343944.0
2020-03-11 15:00:00,37.31,37.34,37.23,37.25,339276.0,31.8323,31.8579,31.7641,31.7811,339276.0
2020-03-11 15:05:00,37.25,37.26,37.15,37.18,537431.0,31.7811,31.7897,31.6958,31.7214,537431.0
2020-03-11 15:10:00,37.18,37.22,37.12,37.12,556550.0,31.7214,31.7555,31.6702,31.6702,556550.0
2020-03-11 15:15:00,37.12,37.2,37.1,37.19,521421.0,31.6702,31.7385,31.6532,31.73,521421.0
2020-03-11 15:20:00,37.18,37.2,37.1,37.11,315231.0,31.7214,31.7385,31.6532,31.6617,315231.0
2020-03-11 15:25:00,37.11,37.22,37.09,37.2,736940.0,31.6617,31.7555,31.6446,31.7385,736940.0
2020-03-11 15:30:00,37.2,37.36,37.19,37.34,914197.0,31.7385,31.875,31.73,31.8579,914197.0
2020-03-11 15:35:00,37.34,37.45,37.32,37.43,858928.0,31.8579,31.9518,31.8409,31.9347,858928.0
2020-03-11 15:40:00,37.44,37.5,37.42,37.44,806742.0,31.9432,31.9944,31.9262,31.9432,806742.0
2020-03-11 15:45:00,37.45,37.47,37.41,37.45,855063.0,31.9518,31.9688,31.9177,31.9518,855063.0
2020-03-11 15:50:00,37.44,37.47,37.33,37.38,2074451.0,31.9432,31.9688,31.8494,31.8921,2074451.0
2020-03-11 15:55:00,37.38,37.39,37.3,37.3,7414478.0,31.8921,31.9006,31.8238,31.8238,7414478.0
2020-03-12 09:30:00,34.01,34.16,33.64,34.05,1008988.0,29.0168,29.1448,28.7011,29.051,1008988.0
2020-03-12 09:35:00,34.05,34.15,34.04,34.06,78433.0,29.051,29.1363,29.0424,29.0595,78433.0
2020-03-12 09:40:00,34.06,34.06,34.06,34.06,0.0,29.0595,29.0595,29.0595,29.0595,0.0
2020-03-12 09:45:00,34.06,34.06,34.06,34.06,0.0,29.0595,29.0595,29.0595,29.0595,0.0
2020-03-12 09:50:00,33.74,34.0,33.41,33.8,636065.0,28.7865,29.0083,28.5049,28.8377,636065.0
2020-03-12 09:55:00,33.8,34.03,33.66,34.02,490876.0,28.8377,29.0339,28.7182,29.0254,490876.0
2020-03-12 10:00:00,34.01,34.11,33.92,33.93,337068.0,29.0168,29.1021,28.94,28.9486,337068.0
2020-03-12 10:05:00,33.93,34.02,33.76,33.87,326954.0,28.9486,29.0254,28.8035,28.8974,326954.0
2020-03-12 10:10:00,33.87,33.93,33.81,33.87,962873.0,28.8974,28.9486,28.8462,28.8974,962873.0
2020-03-12 10:15:00,33.86,33.87,33.76,33.85,389017.0,28.8888,28.8974,28.8035,28.8803,389017.0
2020-03-12 10:20:00,33.88,33.96,33.83,33.94,779473.0,28.9059,28.9742,28.8633,28.9571,779473.0
2020-03-12 10:25:00,33.93,34.03,33.89,33.9,313361.0,28.9486,29.0339,28.9144,28.923,313361.0
2020-03-12 10:30:00,33.91,33.94,33.75,33.84,392288.0,28.9315,28.9571,28.795,28.8718,392288.0
2020-03-12 10:35:00,33.84,34.05,33.77,33.9,230799.0,28.8718,29.051,28.8121,28.923,230799.0
2020-03-12 10:40:00,33.9,33.96,33.75,33.77,542592.0,28.923,28.9742,28.795,28.8121,542592.0
2020-03-12 10:45:00,33.77,33.87,33.75,33.8,405796.0,28.8121,28.8974,28.795,28.8377,405796.0
2020-03-12 10:50:00,33.8,33.99,33.77,33.98,243216.0,28.8377,28.9998,28.8121,28.9912,243216.0
2020-03-12 10:55:00,33.97,34.03,33.92,33.94,337562.0,28.9827,29.0339,28.94,28.9571,337562.0
2020-03-12 11:00:00,33.94,33.94,33.74,33.77,397464.0,28.9571,28.9571,28.7865,28.8121,397464.0
2020-03-12 11:05:00,33.77,33.77,33.63,33.65,294282.0,28.8121,28.8121,28.6926,28.7097,294282.0
2020-03-12 11:10:00,33.65,33.69,33.56,33.56,669936.0,28.7097,28.7438,28.6329,28.6329,669936.0
2020-03-12 11:15:00,33.56,33.59,33.51,33.54,1085853.0,28.6329,28.6585,28.5902,28.6158,1085853.0
2020-03-12 11:20:00,33.55,33.6,33.53,33.58,914969.0,28.6244,28.667,28.6073,28.65,914969.0
2020-03-12 11:25:00,33.58,33.64,33.58,33.59,583251.0,28.65,28.7011,28.65,28.6585,583251.0
2020-03-12 11:30:00,33.59,33.61,33.43,33.47,674372.0,28.6585,28.6755,28.522,28.5561,674372.0
2020-03-12 11:35:00,33.47,33.5,33.39,33.41,463498.0,28.5561,28.5817,28.4878,28.5049,463498.0
2020-03-12 11:40:00,33.4,33.43,33.34,33.4,641207.0,28.4964,28.522,28.4452,28.4964,641207.0
2020-03-12 11:45:00,33.39,33.41,33.22,33.24,533012.0,28.4878,28.5049,28.3428,28.3599,533012.0
2020-03-12 11:50:00,33.24,33.24,33.14,33.16,464262.0,28.3599,28.3599,28.2746,28.2916,464262.0
2020-03-12 11:55:00,33.17,33.29,33.15,33.16,383971.0,28.3001,28.4025,28.2831,28.2916,383971.0
2020-03-12 12:00:00,33.16,33.22,33.11,33.16,384615.0,28.2916,28.3428,28.249,28.2916,384615.0
2020-03-12 12:05:00,33.16,33.16,33.06,33.06,173148.0,28.2916,28.2916,28.2063,28.2063,173148.0
2020-03-12 12:10:00,33.05,33.06,32.95,33.02,437980.0,28.1978,28.2063,28.1124,28.1722,437980.0
2020-03-12 12:15:00,33.01,33.04,32.97,33.02,359923.0,28.1636,28.1892,28.1295,28.1722,359923.0
2020-03-12 12:20:00,33.01,33.16,32.98,33.16,410024.0,28.1636,28.2916,28.138,28.2916,410024.0
2020-03-12 12:25:00,33.16,33.22,33.14,33.2,824003.0,28.2916,28.3428,28.2746,28.3257,824003.0
2020-03-12 12:30:00,33.21,33.23,33.12,33.14,352853.0,28.3343,28.3513,28.2575,28.2746,352853.0
2020-03-12 12:35:00,33.14,33.15,33.09,33.12,180532.0,28.2746,28.2831,28.2319,28.2575,180532.0
2020-03-12 12:40:00,33.12,33.12,32.86,32.88,535308.0,28.2575,28.2575,28.0357,28.0527,535308.0
2020-03-12 12:45:00,32.89,32.92,32.84,32.84,446882.0,28.0613,28.0869,28.0186,28.0186,446882.0
2020-03-12 12:50:00,32.83,33.53,32.83,33.5,588708.0,28.0101,28.6073,28.0101,28.5817,588708.0
2020-03-12 12:55:00,33.49,33.97,33.32,33.85,581385.0,28.5732,28.9827,28.4281,28.8803,581385.0
2020-03-12 13:00:00,33.85,34.25,33.75,34.18,537458.0,28.8803,29.2216,28.795,29.1619,537458.0
2020-03-12 13:05:00,34.17,34.49,34.16,34.23,452017.0,29.1533,29.4264,29.1448,29.2045,452017.0
2020-03-12 13:10:00,34.23,34.34,33.75,33.75,574627.0,29.2045,29.2984,28.795,28.795,574627.0
2020-03-12 13:15:00,33.74,33.81,33.59,33.62,358136.0,28.7865,28.8462,28.6585,28.6841,358136.0
2020-03-12 13:20:00,33.62,33.71,33.54,33.7,1268294.0,28.6841,28.7609,28.6158,28.7523,1268294.0
2020-03-12 13:25:00,33.71,33.83,33.62,33.81,327509.0,28.7609,28.8633,28.6841,28.8462,327509.0
2020-03-12 13:30:00,33.81,33.94,33.75,33.86,243106.0,28.8462,28.9571,28.795,28.8888,243106.0
2020-03-12 13:35:00,33.87,33.87,33.53,33.53,388927.0,28.8974,28.8974,28.6073,28.6073,388927.0
2020-03-12 13:40:00,33.54,33.54,33.48,33.49,195085.0,28.6158,28.6158,28.5646,28.5732,195085.0
2020-03-12 13:45:00,33.5,33.73,33.47,33.66,551916.0,28.5817,28.7779,28.5561,28.7182,551916.0
2020-03-12 13:50:00,33.67,33.8,33.59,33.6,612957.0,28.7267,28.8377,28.6585,28.667,612957.0
2020-03-12 13:55:00,33.6,33.9,33.6,33.9,213835.0,28.667,28.923,28.667,28.923,213835.0
2020-03-12 14:00:00,33.9,33.93,33.74,33.78,625293.0,28.923,28.9486,28.7865,28.8206,625293.0
2020-03-12 14:05:00,33.77,33.9,33.77,33.87,329878.0,28.8121,28.923,28.8121,28.8974,329878.0
2020-03-12 14:10:00,33.87,33.87,33.75,33.75,396620.0,28.8974,28.8974,28.795,28.795,396620.0
2020-03-12 14:15:00,33.75,33.88,33.74,33.79,318285.0,28.795,28.9059,28.7865,28.8291,318285.0
2020-03-12 14:20:00,33.79,33.91,33.71,33.72,863670.0,28.8291,28.9315,28.7609,28.7694,863670.0
2020-03-12 14:25:00,33.72,33.91,33.7,33.75,320305.0,28.7694,28.9315,28.7523,28.795,320305.0
2020-03-12 14:30:00,33.74,33.8,33.7,33.7,301356.0,28.7865,28.8377,28.7523,28.7523,301356.0
2020-03-12 14:35:00,33.7,33.72,33.62,33.64,568967.0,28.7523,28.7694,28.6841,28.7011,568967.0
2020-03-12 14:40:00,33.64,33.69,33.63,33.66,278352.0,28.7011,28.7438,28.6926,28.7182,278352.0
2020-03-12 14:45:00,33.66,33.83,33.62,33.78,613241.0,28.7182,28.8633,28.6841,28.8206,613241.0
2020-03-12 14:50:00,33.77,33.93,33.77,33.78,281780.0,28.8121,28.9486,28.8121,28.8206,281780.0
2020-03-12 14:55:00,33.78,33.83,33.74,33.75,1021785.0,28.8206,28.8633,28.7865,28.795,1021785.0
2020-03-12 15:00:00,33.74,33.87,33.74,33.86,355152.0,28.7865,28.8974,28.7865,28.8888,355152.0
2020-03-12 15:05:00,33.87,33.87,33.67,33.77,499344.0,28.8974,28.8974,28.7267,28.8121,499344.0
2020-03-12 15:10:00,33.77,33.9,33.75,33.81,656587.0,28.8121,28.923,28.795,28.8462,656587.0
2020-03-12 15:15:00,33.81,33.81,33.65,33.74,428468.0,28.8462,28.8462,28.7097,28.7865,428468.0
2020-03-12 15:20:00,33.73,33.76,33.65,33.72,518039.0,28.7779,28.8035,28.7097,28.7694,518039.0
2020-03-12 15:25:00,33.71,33.72,33.65,33.65,633525.0,28.7609,28.7694,28.7097,28.7097,633525.0
2020-03-12 15:30:00,33.65,33.73,33.64,33.72,473767.0,28.7097,28.7779,28.7011,28.7694,473767.0
2020-03-12 15:35:00,33.72,33.76,33.67,33.71,435727.0,28.7694,28.8035,28.7267,28.7609,435727.0
2020-03-12 15:40:00,33.7,33.86,33.68,33.72,502740.0,28.7523,28.8888,28.7353,28.7694,502740.0
2020-03-12 15:45:00,33.73,33.87,33.72,33.87,506138.0,28.7779,28.8974,28.7694,28.8974,506138.0
2020-03-12 15:50:00,33.86,33.9,33.77,33.78,1136494.0,28.8888,28.923,28.8121,28.8206,1136494.0
2020-03-12 15:55:00,33.77,33.78,33.45,33.55,1860151.0,28.8121,28.8206,28.539,28.6244,1860151.0
2020-03-13 09:30:00,36.51,36.52,35.86,35.93,809283.0,31.1498,31.1583,30.5952,30.6549,809283.0
2020-03-13 09:35:00,35.93,35.93,35.51,35.51,745340.0,30.6549,30.6549,30.2966,30.2966,745340.0
2020-03-13 09:40:00,35.51,35.61,35.31,35.58,601494.0,30.2966,30.3819,30.126,30.3563,601494.0
2020-03-13 09:45:00,35.58,35.7,35.51,35.56,573106.0,30.3563,30.4587,30.2966,30.3393,573106.0
2020-03-13 09:50:00,35.57,35.57,35.18,35.18,484253.0,30.3478,30.3478,30.015,30.015,484253.0
2020-03-13 09:55:00,35.19,35.33,35.13,35.21,290403.0,30.0236,30.143,29.9724,30.0406,290403.0
2020-03-13 10:00:00,35.2,35.36,35.12,35.34,715916.0,30.0321,30.1686,29.9639,30.1516,715916.0
2020-03-13 10:05:00,35.34,35.44,35.26,35.3,461352.0,30.1516,30.2369,30.0833,30.1174,461352.0
2020-03-13 10:10:00,35.3,35.43,35.17,35.21,703809.0,30.1174,30.2283,30.0065,30.0406,703809.0
2020-03-13 10:15:00,35.21,35.52,35.14,35.47,199545.0,30.0406,30.3051,29.9809,30.2625,199545.0
2020-03-13 10:20:00,35.47,35.61,35.42,35.59,206715.0,30.2625,30.3819,30.2198,30.3649,206715.0
2020-03-13 10:25:00,35.58,35.58,35.34,35.38,355026.0,30.3563,30.3563,30.1516,30.1857,355026.0
2020-03-13 10:30:00,35.37,35.39,35.29,35.35,388424.0,30.1772,30.1942,30.1089,30.1601,388424.0
2020-03-13 10:35:00,35.35,35.36,35.26,35.32,414853.0,30.1601,30.1686,30.0833,30.1345,414853.0
2020-03-13 10:40:00,35.32,35.32,35.18,35.19,355756.0,30.1345,30.1345,30.015,30.0236,355756.0
2020-03-13 10:45:00,35.19,35.24,35.12,35.17,370537.0,30.0236,30.0662,29.9639,30.0065,370537.0
2020-03-13 10:50:00,35.17,35.27,35.09,35.09,297960.0,30.0065,30.0918,29.9383,29.9383,297960.0
2020-03-13 10:55:00,35.1,35.11,34.81,34.86,576547.0,29.9468,29.9553,29.6994,29.742,576547.0
2020-03-13 11:00:00,34.86,35.06,34.85,35.03,495565.0,29.742,29.9127,29.7335,29.8871,495565.0
2020-03-13 11:05:00,35.02,35.06,34.95,35.05,393223.0,29.8785,29.9127,29.8188,29.9041,393223.0
2020-03-13 11:10:00,35.05,35.05,34.86,34.98,781505.0,29.9041,29.9041,29.742,29.8444,781505.0
2020-03-13 11:15:00,34.97,35.03,34.83,34.9,408166.0,29.8359,29.8871,29.7164,29.7762,408166.0
2020-03-13 11:20:00,34.9,35.0,34.84,34.85,448594.0,29.7762,29.8615,29.725,29.7335,448594.0
2020-03-13 11:25:00,34.86,34.91,34.8,34.8,252903.0,29.742,29.7847,29.6908,29.6908,252903.0
2020-03-13 11:30:00,34.8,34.81,34.39,34.4,304684.0,29.6908,29.6994,29.341,29.3496,304684.0
2020-03-13 11:35:00,34.39,34.56,34.37,34.4,2872792.0,29.341,29.4861,29.324,29.3496,2872792.0
2020-03-13 11:40:00,34.41,34.41,34.22,34.24,226818.0,29.3581,29.3581,29.196,29.2131,226818.0
2020-03-13 11:45:00,34.25,34.31,34.12,34.13,858490.0,29.2216,29.2728,29.1107,29.1192,858490.0
2020-03-13 11:50:00,34.14,34.28,34.13,34.28,350551.0,29.1277,29.2472,29.1192,29.2472,350551.0
2020-03-13 11:55:00,34.3,34.64,34.29,34.48,296146.0,29.2642,29.5543,29.2557,29.4178,296146.0
2020-03-13 12:00:00,34.48,34.52,34.28,34.35,398359.0,29.4178,29.4519,29.2472,29.3069,398359.0
2020-03-13 12:05:00,34.35,34.55,34.32,34.52,271980.0,29.3069,29.4775,29.2813,29.4519,271980.0
2020-03-13 12:10:00,34.51,34.6,34.45,34.58,324689.0,29.4434,29.5202,29.3922,29.5031,324689.0
2020-03-13 12:15:00,34.59,34.65,34.52,34.61,497694.0,29.5117,29.5629,29.4519,29.5287,497694.0
2020-03-13 12:20:00,34.62,34.68,34.53,34.6,298304.0,29.5373,29.5885,29.4605,29.5202,298304.0
2020-03-13 12:25:00,34.59,34.62,34.53,34.6,304036.0,29.5117,29.5373,29.4605,29.5202,304036.0
2020-03-13 12:30:00,34.59,34.84,34.58,34.81,727800.0,29.5117,29.725,29.5031,29.6994,727800.0
2020-03-13 12:35:00,34.8,34.84,34.72,34.8,494504.0,29.6908,29.725,29.6226,29.6908,494504.0
2020-03-13 12:40:00,34.8,34.95,34.78,34.94,899751.0,29.6908,29.8188,29.6738,29.8103,899751.0
2020-03-13 12:45:00,34.94,34.99,34.89,34.98,427686.0,29.8103,29.8529,29.7676,29.8444,427686.0
2020-03-13 12:50:00,34.98,35.09,34.97,35.0,311213.0,29.8444,29.9383,29.8359,29.8615,311213.0
2020-03-13 12:55:00,35.01,35.04,34.84,34.88,257984.0,29.87,29.8956,29.725,29.7591,257984.0
2020-03-13 13:00:00,34.88,35.0,34.84,34.85,259694.0,29.7591,29.8615,29.725,29.7335,259694.0
2020-03-13 13:05:00,34.85,34.87,34.77,34.84,533592.0,29.7335,29.7506,29.6652,29.725,533592.0
2020-03-13 13:10:00,34.84,34.99,34.8,34.93,232400.0,29.725,29.8529,29.6908,29.8018,232400.0
2020-03-13 13:15:00,34.94,35.02,34.9,34.99,226130.0,29.8103,29.8785,29.7762,29.8529,226130.0
2020-03-13 13:20:00,35.0,35.1,34.97,35.1,195563.0,29.8615,29.9468,29.8359,29.9468,195563.0
2020-03-13 13:25:00,35.1,35.17,35.1,35.14,241246.0,29.9468,30.0065,29.9468,29.9809,241246.0
2020-03-13 13:30:00,35.14,35.21,35.11,35.11,204096.0,29.9809,30.0406,29.9553,29.9553,204096.0
2020-03-13 13:35:00,35.11,35.15,35.03,35.14,469172.0,29.9553,29.9895,29.8871,29.9809,469172.0
2020-03-13 13:40:00,35.14,35.26,35.13,35.18,439329.0,29.9809,30.0833,29.9724,30.015,439329.0
2020-03-13 13:45:00,35.18,35.23,35.14,35.22,270479.0,30.015,30.0577,29.9809,30.0492,270479.0
2020-03-13 13:50:00,35.23,35.32,35.22,35.27,314692.0,30.0577,30.1345,30.0492,30.0918,314692.0
2020-03-13 13:55:00,35.27,35.28,35.16,35.25,382819.0,30.0918,30.1004,29.998,30.0748,382819.0
2020-03-13 14:00:00,35.25,35.26,35.13,35.17,580747.0,30.0748,30.0833,29.9724,30.0065,580747.0
2020-03-13 14:05:00,35.16,35.21,34.97,35.1,385755.0,29.998,30.0406,29.8359,29.9468,385755.0
2020-03-13 14:10:00,35.1,35.15,35.04,35.05,390474.0,29.9468,29.9895,29.8956,29.9041,390474.0
2020-03-13 14:15:00,35.05,35.11,35.0,35.02,249554.0,29.9041,29.9553,29.8615,29.8785,249554.0
2020-03-13 14:20:00,35.01,35.05,34.93,34.99,647612.0,29.87,29.9041,29.8018,29.8529,647612.0
2020-03-13 14:25:00,34.99,34.99,34.84,34.84,300183.0,29.8529,29.8529,29.725,29.725,300183.0
2020-03-13 14:30:00,34.85,34.89,34.73,34.83,569043.0,29.7335,29.7676,29.6311,29.7164,569043.0
2020-03-13 14:35:00,34.84,34.88,34.74,34.75,380484.0,29.725,29.7591,29.6396,29.6482,380484.0
2020-03-13 14:40:00,34.74,35.01,34.69,34.99,426406.0,29.6396,29.87,29.597,29.8529,426406.0
2020-03-13 14:45:00,35.0,35.01,34.84,34.86,495336.0,29.8615,29.87,29.725,29.742,495336.0
2020-03-13 14:50:00,34.86,34.96,34.84,34.89,496283.0,29.742,29.8273,29.725,29.7676,496283.0
2020-03-13 14:55:00,34.89,34.96,34.86,34.88,356942.0,29.7676,29.8273,29.742,29.7591,356942.0
2020-03-13 15:00:00,34.88,35.05,34.84,34.98,657569.0,29.7591,29.9041,29.725,29.8444,657569.0
2020-03-13 15:05:00,34.98,35.07,34.96,34.98,519025.0,29.8444,29.9212,29.8273,29.8444,519025.0
2020-03-13 15:10:00,34.98,35.04,34.88,35.02,502853.0,29.8444,29.8956,29.7591,29.8785,502853.0
2020-03-13 15:15:00,35.01,35.1,34.98,35.06,503089.0,29.87,29.9468,29.8444,29.9127,503089.0
2020-03-13 15:20:00,35.05,35.14,34.98,35.07,340238.0,29.9041,29.9809,29.8444,29.9212,340238.0
2020-03-13 15:25:00,35.07,35.13,35.05,35.1,724920.0,29.9212,29.9724,29.9041,29.9468,724920.0
2020-03-13 15:30:00,35.09,35.14,34.67,34.82,728261.0,29.9383,29.9809,29.5799,29.7079,728261.0
2020-03-13 15:35:00,34.81,35.14,34.74,35.07,861624.0,29.6994,29.9809,29.6396,29.9212,861624.0
2020-03-13 15:40:00,35.07,35.22,35.0,35.19,855588.0,29.9212,30.0492,29.8615,30.0236,855588.0
2020-03-13 15:45:00,35.19,35.38,35.18,35.33,798883.0,30.0236,30.1857,30.015,30.143,798883.0
2020-03-13 15:50:00,35.33,35.57,35.33,35.55,1450826.0,30.143,30.3478,30.143,30.3307,1450826.0
2020-03-13 15:55:00,35.56,35.84,35.52,35.84,2368789.0,30.3393,30.5782,30.3051,30.5782,2368789.0
2020-03-16 09:30:00,31.76,31.76,31.7,31.7,341322.0,27.0972,27.0972,27.046,27.046,341322.0
2020-03-16 09:35:00,31.7,31.7,31.7,31.7,0.0,27.046,27.046,27.046,27.046,0.0
2020-03-16 09:40:00,31.7,31.7,31.7,31.7,0.0,27.046,27.046,27.046,27.046,0.0
2020-03-16 09:45:00,31.0,31.82,31.0,31.78,626162.0,26.4487,27.1483,26.4487,27.1142,626162.0
2020-03-16 09:50:00,31.78,32.12,31.77,32.12,533110.0,27.1142,27.4043,27.1057,27.4043,533110.0
2020-03-16 09:55:00,32.12,32.34,32.12,32.16,393653.0,27.4043,27.592,27.4043,27.4384,393653.0
2020-03-16 10:00:00,32.16,32.22,31.85,31.85,629482.0,27.4384,27.4896,27.1739,27.1739,629482.0
2020-03-16 10:05:00,31.86,32.17,31.85,32.15,863136.0,27.1825,27.447,27.1739,27.4299,863136.0
2020-03-16 10:10:00,32.18,32.33,32.06,32.09,716142.0,27.4555,27.5835,27.3531,27.3787,716142.0
2020-03-16 10:15:00,32.08,32.13,32.0,32.06,440672.0,27.3702,27.4128,27.3019,27.3531,440672.0
2020-03-16 10:20:00,32.06,32.28,31.98,32.18,440773.0,27.3531,27.5408,27.2849,27.4555,440773.0
2020-03-16 10:25:00,32.18,32.37,32.18,32.3,900163.0,27.4555,27.6176,27.4555,27.5579,900163.0
2020-03-16 10:30:00,32.3,32.68,32.3,32.67,477625.0,27.5579,27.8821,27.5579,27.8736,477625.0
2020-03-16 10:35:00,32.66,32.82,32.58,32.82,387181.0,27.865,28.0015,27.7968,28.0015,387181.0
2020-03-16 10:40:00,32.81,32.82,32.7,32.76,281364.0,27.993,28.0015,27.8992,27.9503,281364.0
2020-03-16 10:45:00,32.76,32.91,32.72,32.72,282230.0,27.9503,28.0783,27.9162,27.9162,282230.0
2020-03-16 10:50:00,32.72,32.76,32.55,32.67,459326.0,27.9162,27.9503,27.7712,27.8736,459326.0
2020-03-16 10:55:00,32.68,32.8,32.52,32.58,572615.0,27.8821,27.9845,27.7456,27.7968,572615.0
2020-03-16 11:00:00,32.58,32.65,32.49,32.57,470008.0,27.7968,27.8565,27.72,27.7882,470008.0
2020-03-16 11:05:00,32.57,32.78,32.53,32.78,478831.0,27.7882,27.9674,27.7541,27.9674,478831.0
2020-03-16 11:10:00,32.78,33.0,32.77,32.96,436251.0,27.9674,28.1551,27.9589,28.121,436251.0
2020-03-16 11:15:00,32.96,33.07,32.95,33.04,429449.0,28.121,28.2148,28.1124,28.1892,429449.0
2020-03-16 11:20:00,33.05,33.17,32.97,33.16,400408.0,28.1978,28.3001,28.1295,28.2916,400408.0
2020-03-16 11:25:00,33.16,33.2,33.05,33.14,877413.0,28.2916,28.3257,28.1978,28.2746,877413.0
2020-03-16 11:30:00,33.15,33.25,32.9,32.9,466365.0,28.2831,28.3684,28.0698,28.0698,466365.0
2020-03-16 11:35:00,32.91,33.12,32.86,33.05,659345.0,28.0783,28.2575,28.0357,28.1978,659345.0
2020-03-16 11:40:00,33.04,33.08,32.77,32.79,529140.0,28.1892,28.2234,27.9589,27.9759,529140.0
2020-03-16 11:45:00,32.79,32.8,32.71,32.79,2689043.0,27.9759,27.9845,27.9077,27.9759,2689043.0
2020-03-16 11:50:00,32.79,32.88,32.75,32.78,487668.0,27.9759,28.0527,27.9418,27.9674,487668.0
2020-03-16 11:55:00,32.77,32.93,32.73,32.93,624101.0,27.9589,28.0954,27.9247,28.0954,624101.0
2020-03-16 12:00:00,32.93,33.06,32.83,33.04,357153.0,28.0954,28.2063,28.0101,28.1892,357153.0
2020-03-16 12:05:00,33.04,33.04,32.87,32.9,384704.0,28.1892,28.1892,28.0442,28.0698,384704.0
2020-03-16 12:10:00,32.9,32.98,32.82,32.82,479550.0,28.0698,28.138,28.0015,28.0015,479550.0
2020-03-16 12:15:00,32.83,32.83,32.63,32.63,467495.0,28.0101,28.0101,27.8394,27.8394,467495.0
2020-03-16 12:20:00,32.64,32.69,32.6,32.64,387493.0,27.848,27.8906,27.8138,27.848,387493.0
2020-03-16 12:25:00,32.64,32.79,32.62,32.63,398562.0,27.848,27.9759,27.8309,27.8394,398562.0
2020-03-16 12:30:00,32.64,32.7,32.6,32.64,263655.0,27.848,27.8992,27.8138,27.848,263655.0
2020-03-16 12:35:00,32.65,32.78,32.64,32.65,352907.0,27.8565,27.9674,27.848,27.8565,352907.0
2020-03-16 12:40:00,32.65,32.71,32.62,32.66,361571.0,27.8565,27.9077,27.8309,27.865,361571.0
2020-03-16 12:45:00,32.65,32.67,32.52,32.53,430227.0,27.8565,27.8736,27.7456,27.7541,430227.0
2020-03-16 12:50:00,32.53,32.53,32.34,32.36,387043.0,27.7541,27.7541,27.592,27.6091,387043.0
2020-03-16 12:55:00,32.37,32.44,32.33,32.4,397650.0,27.6176,27.6773,27.5835,27.6432,397650.0
2020-03-16 13:00:00,32.39,32.42,32.34,32.4,403135.0,27.6347,27.6603,27.592,27.6432,403135.0
2020-03-16 13:05:00,32.41,32.41,32.25,32.27,386003.0,27.6517,27.6517,27.5152,27.5323,386003.0
2020-03-16 13:10:00,32.28,32.52,32.26,32.42,497204.0,27.5408,27.7456,27.5237,27.6603,497204.0
2020-03-16 13:15:00,32.42,32.43,32.28,32.29,381559.0,27.6603,27.6688,27.5408,27.5493,381559.0
2020-03-16 13:20:00,32.3,32.38,32.25,32.38,383718.0,27.5579,27.6261,27.5152,27.6261,383718.0
2020-03-16 13:25:00,32.38,32.38,32.29,32.3,335486.0,27.6261,27.6261,27.5493,27.5579,335486.0
2020-03-16 13:30:00,32.3,32.32,32.17,32.21,392840.0,27.5579,27.5749,27.447,27.4811,392840.0
2020-03-16 13:35:00,32.21,32.27,32.13,32.19,308732.0,27.4811,27.5323,27.4128,27.464,308732.0
2020-03-16 13:40:00,32.19,32.19,32.1,32.14,259969.0,27.464,27.464,27.3872,27.4214,259969.0
2020-03-16 13:45:00,32.14,32.23,32.11,32.17,369154.0,27.4214,27.4982,27.3958,27.447,369154.0
2020-03-16 13:50:00,32.17,32.19,32.08,32.09,297718.0,27.447,27.464,27.3702,27.3787,297718.0
2020-03-16 13:55:00,32.08,32.18,32.07,32.1,551863.0,27.3702,27.4555,27.3616,27.3872,551863.0
2020-03-16 14:00:00,32.1,32.11,32.0,32.01,471866.0,27.3872,27.3958,27.3019,27.3105,471866.0
2020-03-16 14:05:00,32.0,32.07,31.93,31.94,393827.0,27.3019,27.3616,27.2422,27.2507,393827.0
2020-03-16 14:10:00,31.94,32.0,31.93,32.0,344846.0,27.2507,27.3019,27.2422,27.3019,344846.0
2020-03-16 14:15:00,31.99,32.01,31.92,31.93,628220.0,27.2934,27.3105,27.2337,27.2422,628220.0
2020-03-16 14:20:00,31.93,31.97,31.91,31.91,283158.0,27.2422,27.2763,27.2251,27.2251,283158.0
2020-03-16 14:25:00,31.91,32.01,31.85,32.01,600053.0,27.2251,27.3105,27.1739,27.3105,600053.0
2020-03-16 14:30:00,32.02,32.29,31.99,32.29,656898.0,27.319,27.5493,27.2934,27.5493,656898.0
2020-03-16 14:35:00,32.29,32.39,32.06,32.06,783327.0,27.5493,27.6347,27.3531,27.3531,783327.0
2020-03-16 14:40:00,32.07,32.07,31.95,31.97,281659.0,27.3616,27.3616,27.2593,27.2763,281659.0
2020-03-16 14:45:00,31.97,32.09,31.89,31.93,569810.0,27.2763,27.3787,27.2081,27.2422,569810.0
2020-03-16 14:50:00,31.94,32.1,31.9,31.99,435204.0,27.2507,27.3872,27.2166,27.2934,435204.0
2020-03-16 14:55:00,31.99,32.14,31.95,32.05,409410.0,27.2934,27.4214,27.2593,27.3446,409410.0
2020-03-16 15:00:00,32.05,32.23,32.01,32.04,463117.0,27.3446,27.4982,27.3105,27.336,463117.0
2020-03-16 15:05:00,32.04,32.18,32.0,32.08,349785.0,27.336,27.4555,27.3019,27.3702,349785.0
2020-03-16 15:10:00,32.07,32.1,31.97,31.98,281912.0,27.3616,27.3872,27.2763,27.2849,281912.0
2020-03-16 15:15:00,31.97,32.16,31.96,32.07,403849.0,27.2763,27.4384,27.2678,27.3616,403849.0
2020-03-16 15:20:00,32.08,32.1,31.95,32.02,532321.0,27.3702,27.3872,27.2593,27.319,532321.0
2020-03-16 15:25:00,32.02,32.1,31.99,32.03,825613.0,27.319,27.3872,27.2934,27.3275,825613.0
2020-03-16 15:30:00,32.02,32.03,31.79,31.85,621493.0,27.319,27.3275,27.1228,27.1739,621493.0
2020-03-16 15:35:00,31.85,31.88,31.78,31.86,472270.0,27.1739,27.1995,27.1142,27.1825,472270.0
2020-03-16 15:40:00,31.87,31.98,31.75,31.97,867569.0,27.191,27.2849,27.0886,27.2763,867569.0
2020-03-16 15:45:00,31.98,32.01,31.91,31.97,1542396.0,27.2849,27.3105,27.2251,27.2763,1542396.0
2020-03-16 15:50:00,31.98,31.98,31.86,31.87,946100.0,27.2849,27.2849,27.1825,27.191,946100.0
2020-03-16 15:55:00,31.86,31.87,31.54,31.55,1253575.0,27.1825,27.191,26.9095,26.918,1253575.0
2020-03-17 09:30:00,32.38,32.62,32.27,32.37,737971.0,27.6261,27.8309,27.5323,27.6176,737971.0
2020-03-17 09:35:00,32.37,32.37,32.06,32.08,412184.0,27.6176,27.6176,27.3531,27.3702,412184.0
2020-03-17 09:40:00,32.09,32.17,32.01,32.02,607606.0,27.3787,27.447,27.3105,27.319,607606.0
2020-03-17 09:45:00,32.02,32.33,32.01,32.16,595867.0,27.319,27.5835,27.3105,27.4384,595867.0
2020-03-17 09:50:00,32.15,32.22,31.95,31.96,767028.0,27.4299,27.4896,27.2593,27.2678,767028.0
2020-03-17 09:55:00,31.97,32.07,31.91,31.95,477276.0,27.2763,27.3616,27.2251,27.2593,477276.0
2020-03-17 10:00:00,31.94,32.11,31.85,32.05,435187.0,27.2507,27.3958,27.1739,27.3446,435187.0
2020-03-17 10:05:00,32.07,32.21,32.06,32.14,595033.0,27.3616,27.4811,27.3531,27.4214,595033.0
2020-03-17 10:10:00,32.14,32.33,32.12,32.3,349153.0,27.4214,27.5835,27.4043,27.5579,349153.0
2020-03-17 10:15:00,32.3,32.45,32.2,32.35,781750.0,27.5579,27.6859,27.4726,27.6005,781750.0
2020-03-17 10:20:00,32.36,32.45,32.32,32.35,360898.0,27.6091,27.6859,27.5749,27.6005,360898.0
2020-03-17 10:25:00,32.36,32.58,32.35,32.52,351301.0,27.6091,27.7968,27.6005,27.7456,351301.0
2020-03-17 10:30:00,32.52,32.61,32.44,32.46,321540.0,27.7456,27.8224,27.6773,27.6944,321540.0
2020-03-17 10:35:00,32.47,32.57,32.4,32.43,298350.0,27.7029,27.7882,27.6432,27.6688,298350.0
2020-03-17 10:40:00,32.44,32.57,32.39,32.52,375252.0,27.6773,27.7882,27.6347,27.7456,375252.0
2020-03-17 10:45:00,32.52,32.7,32.47,32.63,433550.0,27.7456,27.8992,27.7029,27.8394,433550.0
2020-03-17 10:50:00,32.64,32.65,32.44,32.49,362244.0,27.848,27.8565,27.6773,27.72,362244.0
2020-03-17 10:55:00,32.5,32.68,32.43,32.66,217186.0,27.7285,27.8821,27.6688,27.865,217186.0
2020-03-17 11:00:00,32.63,32.69,32.57,32.63,356579.0,27.8394,27.8906,27.7882,27.8394,356579.0
2020-03-17 11:05:00,32.63,32.83,32.61,32.82,381107.0,27.8394,28.0101,27.8224,28.0015,381107.0
2020-03-17 11:10:00,32.82,33.03,32.81,33.02,491628.0,28.0015,28.1807,27.993,28.1722,491628.0
2020-03-17 11:15:00,33.02,33.1,32.92,33.09,347320.0,28.1722,28.2404,28.0869,28.2319,347320.0
2020-03-17 11:20:00,33.1,33.14,32.93,33.0,223411.0,28.2404,28.2746,28.0954,28.1551,223411.0
2020-03-17 11:25:00,33.0,33.09,32.96,32.96,233924.0,28.1551,28.2319,28.121,28.121,233924.0
2020-03-17 11:30:00,32.96,33.1,32.95,33.04,392909.0,28.121,28.2404,28.1124,28.1892,392909.0
2020-03-17 11:35:00,33.03,33.07,32.88,32.89,441154.0,28.1807,28.2148,28.0527,28.0613,441154.0
2020-03-17 11:40:00,32.9,33.03,32.87,32.99,445718.0,28.0698,28.1807,28.0442,28.1466,445718.0
2020-03-17 11:45:00,32.99,33.12,32.97,33.08,493763.0,28.1466,28.2575,28.1295,28.2234,493763.0
2020-03-17 11:50:00,33.08,33.22,33.04,33.22,483397.0,28.2234,28.3428,28.1892,28.3428,483397.0
2020-03-17 11:55:00,33.23,33.25,33.1,33.23,381838.0,28.3513,28.3684,28.2404,28.3513,381838.0
2020-03-17 12:00:00,33.22,33.29,33.17,33.25,229428.0,28.3428,28.4025,28.3001,28.3684,229428.0
2020-03-17 12:05:00,33.27,33.5,33.27,33.5,380303.0,28.3855,28.5817,28.3855,28.5817,380303.0
2020-03-17 12:10:00,33.49,33.55,33.44,33.52,279246.0,28.5732,28.6244,28.5305,28.5988,279246.0
2020-03-17 12:15:00,33.52,33.53,33.24,33.3,490427.0,28.5988,28.6073,28.3599,28.4111,490427.0
2020-03-17 12:20:00,33.29,33.31,33.14,33.19,575436.0,28.4025,28.4196,28.2746,28.3172,575436.0
2020-03-17 12:25:00,33.19,33.2,33.06,33.1,259663.0,28.3172,28.3257,28.2063,28.2404,259663.0
2020-03-17 12:30:00,33.09,33.16,33.02,33.1,233627.0,28.2319,28.2916,28.1722,28.2404,233627.0
2020-03-17 12:35:00,33.11,33.11,32.95,32.98,615009.0,28.249,28.249,28.1124,28.138,615009.0
2020-03-17 12:40:00,32.99,33.0,32.9,32.95,265367.0,28.1466,28.1551,28.0698,28.1124,265367.0
2020-03-17 12:45:00,32.95,33.01,32.92,32.95,319151.0,28.1124,28.1636,28.0869,28.1124,319151.0
2020-03-17 12:50:00,32.95,32.95,32.77,32.83,505841.0,28.1124,28.1124,27.9589,28.0101,505841.0
2020-03-17 12:55:00,32.84,32.96,32.78,32.96,309554.0,28.0186,28.121,27.9674,28.121,309554.0
2020-03-17 13:00:00,32.96,33.05,32.88,32.9,1122450.0,28.121,28.1978,28.0527,28.0698,1122450.0
2020-03-17 13:05:00,32.9,33.02,32.83,32.84,428479.0,28.0698,28.1722,28.0101,28.0186,428479.0
2020-03-17 13:10:00,32.84,32.85,32.73,32.74,212843.0,28.0186,28.0271,27.9247,27.9333,212843.0
2020-03-17 13:15:00,32.75,32.8,32.67,32.77,372319.0,27.9418,27.9845,27.8736,27.9589,372319.0
2020-03-17 13:20:00,32.77,32.88,32.7,32.81,174923.0,27.9589,28.0527,27.8992,27.993,174923.0
2020-03-17 13:25:00,32.81,32.85,32.75,32.82,221560.0,27.993,28.0271,27.9418,28.0015,221560.0
2020-03-17 13:30:00,32.83,32.96,32.79,32.9,322617.0,28.0101,28.121,27.9759,28.0698,322617.0
2020-03-17 13:35:00,32.91,33.01,32.83,33.0,422045.0,28.0783,28.1636,28.0101,28.1551,422045.0
2020-03-17 13:40:00,32.99,33.07,32.98,33.05,225424.0,28.1466,28.2148,28.138,28.1978,225424.0
2020-03-17 13:45:00,33.04,33.14,33.0,33.08,610972.0,28.1892,28.2746,28.1551,28.2234,610972.0
2020-03-17 13:50:00,33.08,33.15,32.99,33.04,1105203.0,28.2234,28.2831,28.1466,28.1892,1105203.0
2020-03-17 13:55:00,33.01,33.13,32.99,33.09,337319.0,28.1636,28.266,28.1466,28.2319,337319.0
2020-03-17 14:00:00,33.09,33.16,33.02,33.09,305825.0,28.2319,28.2916,28.1722,28.2319,305825.0
2020-03-17 14:05:00,33.09,33.32,33.08,33.29,2188474.0,28.2319,28.4281,28.2234,28.4025,2188474.0
2020-03-17 14:10:00,33.28,33.39,33.27,33.39,561800.0,28.394,28.4878,28.3855,28.4878,561800.0
2020-03-17 14:15:00,33.39,33.46,33.33,33.45,382851.0,28.4878,28.5476,28.4367,28.539,382851.0
2020-03-17 14:20:00,33.47,33.48,33.26,33.31,712959.0,28.5561,28.5646,28.3769,28.4196,712959.0
2020-03-17 14:25:00,33.32,33.44,33.25,33.42,378280.0,28.4281,28.5305,28.3684,28.5134,378280.0
2020-03-17 14:30:00,33.43,33.51,33.43,33.51,612471.0,28.522,28.5902,28.522,28.5902,612471.0
2020-03-17 14:35:00,33.5,33.57,33.4,33.51,447642.0,28.5817,28.6414,28.4964,28.5902,447642.0
2020-03-17 14:40:00,33.52,33.54,33.4,33.41,299465.0,28.5988,28.6158,28.4964,28.5049,299465.0
2020-03-17 14:45:00,33.4,33.42,33.22,33.23,449288.0,28.4964,28.5134,28.3428,28.3513,449288.0
2020-03-17 14:50:00,33.24,33.33,33.19,33.27,432123.0,28.3599,28.4367,28.3172,28.3855,432123.0
2020-03-17 14:55:00,33.28,33.39,33.26,33.37,380081.0,28.394,28.4878,28.3769,28.4708,380081.0
2020-03-17 15:00:00,33.37,33.37,33.03,33.1,586695.0,28.4708,28.4708,28.1807,28.2404,586695.0
2020-03-17 15:05:00,33.09,33.28,33.02,33.15,592980.0,28.2319,28.394,28.1722,28.2831,592980.0
2020-03-17 15:10:00,33.16,33.22,33.12,33.18,357722.0,28.2916,28.3428,28.2575,28.3087,357722.0
2020-03-17 15:15:00,33.18,33.25,33.15,33.2,399897.0,28.3087,28.3684,28.2831,28.3257,399897.0
2020-03-17 15:20:00,33.21,33.22,33.08,33.12,546822.0,28.3343,28.3428,28.2234,28.2575,546822.0
2020-03-17 15:25:00,33.11,33.15,33.05,33.09,560336.0,28.249,28.2831,28.1978,28.2319,560336.0
2020-03-17 15:30:00,33.1,33.21,33.07,33.2,401167.0,28.2404,28.3343,28.2148,28.3257,401167.0
2020-03-17 15:35:00,33.2,33.3,33.19,33.25,585939.0,28.3257,28.4111,28.3172,28.3684,585939.0
2020-03-17 15:40:00,33.25,33.37,33.24,33.34,525297.0,28.3684,28.4708,28.3599,28.4452,525297.0
2020-03-17 15:45:00,33.35,33.37,33.27,33.29,910868.0,28.4537,28.4708,28.3855,28.4025,910868.0
2020-03-17 15:50:00,33.29,33.37,33.17,33.29,1467115.0,28.4025,28.4708,28.3001,28.4025,1467115.0
2020-03-17 15:55:00,33.3,33.6,33.28,33.6,1876376.0,28.4111,28.667,28.394,28.667,1876376.0
2020-03-18 09:30:00,30.74,31.39,30.67,31.22,748778.0,26.2269,26.7815,26.1672,26.6364,748778.0
2020-03-18 09:35:00,31.2,31.34,31.08,31.21,709036.0,26.6194,26.7388,26.517,26.6279,709036.0
2020-03-18 09:40:00,31.2,31.47,31.18,31.38,363656.0,26.6194,26.8497,26.6023,26.7729,363656.0
2020-03-18 09:45:00,31.37,31.41,31.25,31.32,631686.0,26.7644,26.7985,26.662,26.7218,631686.0
2020-03-18 09:50:00,31.3,31.67,31.27,31.67,438050.0,26.7047,27.0204,26.6791,27.0204,438050.0
2020-03-18 09:55:00,31.68,31.76,31.54,31.64,387676.0,27.0289,27.0972,26.9095,26.9948,387676.0
2020-03-18 10:00:00,31.63,31.87,31.58,31.82,345408.0,26.9862,27.191,26.9436,27.1483,345408.0
2020-03-18 10:05:00,31.82,31.9,31.65,31.66,539808.0,27.1483,27.2166,27.0033,27.0118,539808.0
2020-03-18 10:10:00,31.66,31.78,31.65,31.75,466277.0,27.0118,27.1142,27.0033,27.0886,466277.0
2020-03-18 10:15:00,31.75,31.87,31.6,31.6,244727.0,27.0886,27.191,26.9606,26.9606,244727.0
2020-03-18 10:20:00,31.6,31.65,31.46,31.48,266379.0,26.9606,27.0033,26.8412,26.8583,266379.0
2020-03-18 10:25:00,31.48,31.6,31.48,31.6,191024.0,26.8583,26.9606,26.8583,26.9606,191024.0
2020-03-18 10:30:00,31.59,31.63,31.48,31.54,338791.0,26.9521,26.9862,26.8583,26.9095,338791.0
2020-03-18 10:35:00,31.55,31.57,31.46,31.55,378920.0,26.918,26.9351,26.8412,26.918,378920.0
2020-03-18 10:40:00,31.55,31.64,31.53,31.57,515964.0,26.918,26.9948,26.9009,26.9351,515964.0
2020-03-18 10:45:00,31.59,31.61,31.38,31.46,412753.0,26.9521,26.9692,26.7729,26.8412,412753.0
2020-03-18 10:50:00,31.46,31.46,31.28,31.3,601733.0,26.8412,26.8412,26.6876,26.7047,601733.0
2020-03-18 10:55:00,31.3,31.36,31.25,31.25,392220.0,26.7047,26.7559,26.662,26.662,392220.0
2020-03-18 11:00:00,31.25,31.37,31.2,31.25,379817.0,26.662,26.7644,26.6194,26.662,379817.0
2020-03-18 11:05:00,31.25,31.26,31.18,31.2,295050.0,26.662,26.6706,26.6023,26.6194,295050.0
2020-03-18 11:10:00,31.19,31.22,31.11,31.11,274635.0,26.6108,26.6364,26.5426,26.5426,274635.0
2020-03-18 11:15:00,31.11,31.18,31.04,31.17,594209.0,26.5426,26.6023,26.4829,26.5938,594209.0
2020-03-18 11:20:00,31.18,31.31,31.17,31.27,433480.0,26.6023,26.7132,26.5938,26.6791,433480.0
2020-03-18 11:25:00,31.28,31.35,31.15,31.2,363919.0,26.6876,26.7474,26.5767,26.6194,363919.0
2020-03-18 11:30:00,31.19,31.31,31.09,31.19,738952.0,26.6108,26.7132,26.5255,26.6108,738952.0
2020-03-18 11:35:00,31.2,31.33,31.16,31.19,428855.0,26.6194,26.7303,26.5852,26.6108,428855.0
2020-03-18 11:40:00,31.19,31.25,31.11,31.15,340709.0,26.6108,26.662,26.5426,26.5767,340709.0
2020-03-18 11:45:00,31.14,31.24,31.07,31.17,446839.0,26.5682,26.6535,26.5085,26.5938,446839.0
2020-03-18 11:50:00,31.18,31.31,31.18,31.31,470371.0,26.6023,26.7132,26.6023,26.7132,470371.0
2020-03-18 11:55:00,31.31,31.35,31.21,31.26,346183.0,26.7132,26.7474,26.6279,26.6706,346183.0
2020-03-18 12:00:00,31.26,31.27,31.11,31.11,429845.0,26.6706,26.6791,26.5426,26.5426,429845.0
2020-03-18 12:05:00,31.12,31.29,31.1,31.19,358132.0,26.5511,26.6962,26.5341,26.6108,358132.0
2020-03-18 12:10:00,31.2,31.27,31.07,31.07,835138.0,26.6194,26.6791,26.5085,26.5085,835138.0
2020-03-18 12:15:00,31.07,31.08,30.95,30.99,745598.0,26.5085,26.517,26.4061,26.4402,745598.0
2020-03-18 12:20:00,31.0,31.06,30.96,31.05,282642.0,26.4487,26.4999,26.4146,26.4914,282642.0
2020-03-18 12:25:00,31.03,31.13,31.01,31.11,556562.0,26.4743,26.5597,26.4573,26.5426,556562.0
2020-03-18 12:30:00,31.11,31.13,30.97,31.02,433026.0,26.5426,26.5597,26.4231,26.4658,433026.0
2020-03-18 12:35:00,31.02,31.03,30.87,30.98,439837.0,26.4658,26.4743,26.3378,26.4317,439837.0
2020-03-18 12:40:00,30.96,31.03,30.89,31.02,240415.0,26.4146,26.4743,26.3549,26.4658,240415.0
2020-03-18 12:45:00,31.02,31.03,30.85,30.89,405613.0,26.4658,26.4743,26.3208,26.3549,405613.0
2020-03-18 12:50:00,30.88,30.91,30.77,30.79,754307.0,26.3464,26.3719,26.2525,26.2696,754307.0
2020-03-18 12:55:00,30.79,30.82,30.74,30.74,95530.0,26.2696,26.2952,26.2269,26.2269,95530.0
2020-03-18 13:00:00,30.74,30.74,30.74,30.74,0.0,26.2269,26.2269,26.2269,26.2269,0.0
2020-03-18 13:05:00,30.74,30.74,30.74,30.74,0.0,26.2269,26.2269,26.2269,26.2269,0.0
2020-03-18 13:10:00,30.44,30.74,30.3,30.56,1165620.0,25.971,26.2269,25.8515,26.0733,1165620.0
2020-03-18 13:15:00,30.57,30.61,30.48,30.58,296267.0,26.0819,26.116,26.0051,26.0904,296267.0
2020-03-18 13:20:00,30.59,30.64,30.53,30.59,514969.0,26.0989,26.1416,26.0477,26.0989,514969.0
2020-03-18 13:25:00,30.59,30.63,30.43,30.45,421164.0,26.0989,26.1331,25.9624,25.9795,421164.0
2020-03-18 13:30:00,30.45,30.45,30.27,30.35,406538.0,25.9795,25.9795,25.8259,25.8942,406538.0
2020-03-18 13:35:00,30.36,30.55,30.33,30.5,494409.0,25.9027,26.0648,25.8771,26.0221,494409.0
2020-03-18 13:40:00,30.5,30.66,30.42,30.6,268384.0,26.0221,26.1587,25.9539,26.1075,268384.0
2020-03-18 13:45:00,30.59,30.65,30.46,30.64,403500.0,26.0989,26.1501,25.988,26.1416,403500.0
2020-03-18 13:50:00,30.63,30.65,30.46,30.53,315596.0,26.1331,26.1501,25.988,26.0477,315596.0
2020-03-18 13:55:00,30.53,30.54,30.39,30.41,486790.0,26.0477,26.0563,25.9283,25.9454,486790.0
2020-03-18 14:00:00,30.41,30.45,30.28,30.29,724619.0,25.9454,25.9795,25.8344,25.843,724619.0
2020-03-18 14:05:00,30.3,30.44,30.27,30.36,779995.0,25.8515,25.971,25.8259,25.9027,779995.0
2020-03-18 14:10:00,30.36,30.37,30.23,30.25,525620.0,25.9027,25.9112,25.7918,25.8088,525620.0
2020-03-18 14:15:00,30.26,30.33,30.12,30.14,560118.0,25.8174,25.8771,25.6979,25.715,560118.0
2020-03-18 14:20:00,30.13,30.2,30.07,30.08,568633.0,25.7065,25.7662,25.6553,25.6638,568633.0
2020-03-18 14:25:00,30.07,30.17,30.03,30.14,301306.0,25.6553,25.7406,25.6211,25.715,301306.0
2020-03-18 14:30:00,30.14,30.25,30.09,30.17,712251.0,25.715,25.8088,25.6723,25.7406,712251.0
2020-03-18 14:35:00,30.16,30.31,30.12,30.3,413930.0,25.7321,25.86,25.6979,25.8515,413930.0
2020-03-18 14:40:00,30.3,30.32,30.16,30.27,378921.0,25.8515,25.8686,25.7321,25.8259,378921.0
2020-03-18 14:45:00,30.28,30.33,30.18,30.25,600100.0,25.8344,25.8771,25.7491,25.8088,600100.0
2020-03-18 14:50:00,30.26,30.44,30.22,30.42,388901.0,25.8174,25.971,25.7833,25.9539,388901.0
2020-03-18 14:55:00,30.43,30.57,30.38,30.57,422299.0,25.9624,26.0819,25.9198,26.0819,422299.0
2020-03-18 15:00:00,30.57,30.61,30.36,30.39,558897.0,26.0819,26.116,25.9027,25.9283,558897.0
2020-03-18 15:05:00,30.38,30.65,30.38,30.52,557856.0,25.9198,26.1501,25.9198,26.0392,557856.0
2020-03-18 15:10:00,30.52,30.7,30.52,30.64,343967.0,26.0392,26.1928,26.0392,26.1416,343967.0
2020-03-18 15:15:00,30.64,30.67,30.55,30.61,353954.0,26.1416,26.1672,26.0648,26.116,353954.0
2020-03-18 15:20:00,30.62,30.64,30.46,30.47,664310.0,26.1245,26.1416,25.988,25.9965,664310.0
2020-03-18 15:25:00,30.47,30.57,30.4,30.41,458953.0,25.9965,26.0819,25.9368,25.9454,458953.0
2020-03-18 15:30:00,30.41,30.57,30.37,30.49,494659.0,25.9454,26.0819,25.9112,26.0136,494659.0
2020-03-18 15:35:00,30.47,30.48,30.34,30.38,599667.0,25.9965,26.0051,25.8856,25.9198,599667.0
2020-03-18 15:40:00,30.38,30.53,30.37,30.5,634774.0,25.9198,26.0477,25.9112,26.0221,634774.0
2020-03-18 15:45:00,30.49,30.61,30.41,30.61,610585.0,26.0136,26.116,25.9454,26.116,610585.0
2020-03-18 15:50:00,30.6,30.81,30.56,30.79,740312.0,26.1075,26.2866,26.0733,26.2696,740312.0
2020-03-18 15:55:00,30.78,30.83,30.55,30.8,1038396.0,26.261,26.3037,26.0648,26.2781,1038396.0
2020-03-19 09:30:00,30.68,30.78,30.39,30.48,998338.0,26.1757,26.261,25.9283,26.0051,998338.0
2020-03-19 09:35:00,30.46,30.51,30.33,30.34,487888.0,25.988,26.0307,25.8771,25.8856,487888.0
2020-03-19 09:40:00,30.34,30.37,30.18,30.24,448598.0,25.8856,25.9112,25.7491,25.8003,448598.0
2020-03-19 09:45:00,30.23,30.32,30.19,30.28,473406.0,25.7918,25.8686,25.7577,25.8344,473406.0
2020-03-19 09:50:00,30.28,30.4,30.25,30.36,481335.0,25.8344,25.9368,25.8088,25.9027,481335.0
2020-03-19 09:55:00,30.36,30.54,30.35,30.51,848488.0,25.9027,26.0563,25.8942,26.0307,848488.0
2020-03-19 10:00:00,30.5,30.51,30.34,30.44,600708.0,26.0221,26.0307,25.8856,25.971,600708.0
2020-03-19 10:05:00,30.44,30.66,30.44,30.65,749272.0,25.971,26.1587,25.971,26.1501,749272.0
2020-03-19 10:10:00,30.66,30.76,30.57,30.76,721055.0,26.1587,26.244,26.0819,26.244,721055.0
2020-03-19 10:15:00,30.77,30.83,30.61,30.63,525219.0,26.2525,26.3037,26.116,26.1331,525219.0
2020-03-19 10:20:00,30.63,30.73,30.6,30.68,399121.0,26.1331,26.2184,26.1075,26.1757,399121.0
2020-03-19 10:25:00,30.69,30.82,30.63,30.82,371687.0,26.1842,26.2952,26.1331,26.2952,371687.0
2020-03-19 10:30:00,30.8,30.96,30.77,30.92,442738.0,26.2781,26.4146,26.2525,26.3805,442738.0
2020-03-19 10:35:00,30.92,30.92,30.67,30.68,659196.0,26.3805,26.3805,26.1672,26.1757,659196.0
2020-03-19 10:40:00,30.68,30.73,30.59,30.68,477273.0,26.1757,26.2184,26.0989,26.1757,477273.0
2020-03-19 10:45:00,30.68,30.74,30.54,30.56,339021.0,26.1757,26.2269,26.0563,26.0733,339021.0
2020-03-19 10:50:00,30.57,30.65,30.51,30.58,299736.0,26.0819,26.1501,26.0307,26.0904,299736.0
2020-03-19 10:55:00,30.58,30.75,30.55,30.63,318450.0,26.0904,26.2354,26.0648,26.1331,318450.0
2020-03-19 11:00:00,30.63,30.76,30.6,30.61,476349.0,26.1331,26.244,26.1075,26.116,476349.0
2020-03-19 11:05:00,30.63,30.68,30.56,30.62,279190.0,26.1331,26.1757,26.0733,26.1245,279190.0
2020-03-19 11:10:00,30.63,30.78,30.55,30.76,485487.0,26.1331,26.261,26.0648,26.244,485487.0
2020-03-19 11:15:00,30.76,30.82,30.67,30.77,373347.0,26.244,26.2952,26.1672,26.2525,373347.0
2020-03-19 11:20:00,30.78,30.93,30.77,30.9,415200.0,26.261,26.389,26.2525,26.3634,415200.0
2020-03-19 11:25:00,30.89,31.08,30.89,31.06,542312.0,26.3549,26.517,26.3549,26.4999,542312.0
2020-03-19 11:30:00,31.07,31.11,30.97,31.11,483062.0,26.5085,26.5426,26.4231,26.5426,483062.0
2020-03-19 11:35:00,31.09,31.2,31.03,31.04,598490.0,26.5255,26.6194,26.4743,26.4829,598490.0
2020-03-19 11:40:00,31.04,31.13,30.99,31.06,350656.0,26.4829,26.5597,26.4402,26.4999,350656.0
2020-03-19 11:45:00,31.05,31.08,30.98,31.06,1170642.0,26.4914,26.517,26.4317,26.4999,1170642.0
2020-03-19 11:50:00,31.06,31.09,31.0,31.09,219621.0,26.4999,26.5255,26.4487,26.5255,219621.0
2020-03-19 11:55:00,31.08,31.09,30.86,30.89,479681.0,26.517,26.5255,26.3293,26.3549,479681.0
2020-03-19 12:00:00,30.89,30.92,30.76,30.76,405982.0,26.3549,26.3805,26.244,26.244,405982.0
2020-03-19 12:05:00,30.77,30.89,30.77,30.79,483588.0,26.2525,26.3549,26.2525,26.2696,483588.0
2020-03-19 12:10:00,30.79,30.87,30.72,30.87,273870.0,26.2696,26.3378,26.2098,26.3378,273870.0
2020-03-19 12:15:00,30.87,30.87,30.69,30.74,411880.0,26.3378,26.3378,26.1842,26.2269,411880.0
2020-03-19 12:20:00,30.74,30.86,30.69,30.7,401521.0,26.2269,26.3293,26.1842,26.1928,401521.0
2020-03-19 12:25:00,30.7,30.85,30.64,30.84,573742.0,26.1928,26.3208,26.1416,26.3122,573742.0
2020-03-19 12:30:00,30.84,30.85,30.66,30.67,313282.0,26.3122,26.3208,26.1587,26.1672,313282.0
2020-03-19 12:35:00,30.68,30.83,30.63,30.8,386395.0,26.1757,26.3037,26.1331,26.2781,386395.0
2020-03-19 12:40:00,30.78,30.89,30.74,30.84,475093.0,26.261,26.3549,26.2269,26.3122,475093.0
2020-03-19 12:45:00,30.84,30.95,30.84,30.87,240251.0,26.3122,26.4061,26.3122,26.3378,240251.0
2020-03-19 12:50:00,30.86,31.01,30.85,30.99,400138.0,26.3293,26.4573,26.3208,26.4402,400138.0
2020-03-19 12:55:00,30.99,31.04,30.89,30.94,398073.0,26.4402,26.4829,26.3549,26.3975,398073.0
2020-03-19 13:00:00,30.95,31.0,30.85,30.9,301609.0,26.4061,26.4487,26.3208,26.3634,301609.0
2020-03-19 13:05:00,30.9,31.0,30.87,30.95,368543.0,26.3634,26.4487,26.3378,26.4061,368543.0
2020-03-19 13:10:00,30.95,31.07,30.94,30.98,508535.0,26.4061,26.5085,26.3975,26.4317,508535.0
2020-03-19 13:15:00,30.97,31.02,30.92,31.02,691266.0,26.4231,26.4658,26.3805,26.4658,691266.0
2020-03-19 13:20:00,31.01,31.13,30.97,31.1,472893.0,26.4573,26.5597,26.4231,26.5341,472893.0
2020-03-19 13:25:00,31.1,31.11,30.97,30.98,503963.0,26.5341,26.5426,26.4231,26.4317,503963.0
2020-03-19 13:30:00,30.98,31.04,30.95,31.02,352942.0,26.4317,26.4829,26.4061,26.4658,352942.0
2020-03-19 13:35:00,31.02,31.03,30.97,31.0,262130.0,26.4658,26.4743,26.4231,26.4487,262130.0
2020-03-19 13:40:00,31.0,31.05,30.94,31.04,328275.0,26.4487,26.4914,26.3975,26.4829,328275.0
2020-03-19 13:45:00,31.03,31.1,31.01,31.07,415089.0,26.4743,26.5341,26.4573,26.5085,415089.0
2020-03-19 13:50:00,31.07,31.19,31.07,31.16,458515.0,26.5085,26.6108,26.5085,26.5852,458515.0
2020-03-19 13:55:00,31.17,31.22,31.13,31.15,1053190.0,26.5938,26.6364,26.5597,26.5767,1053190.0
2020-03-19 14:00:00,31.15,31.2,31.06,31.08,271620.0,26.5767,26.6194,26.4999,26.517,271620.0
2020-03-19 14:05:00,31.07,31.12,31.02,31.05,279315.0,26.5085,26.5511,26.4658,26.4914,279315.0
2020-03-19 14:10:00,31.05,31.15,31.05,31.15,215662.0,26.4914,26.5767,26.4914,26.5767,215662.0
2020-03-19 14:15:00,31.15,31.22,31.1,31.2,329087.0,26.5767,26.6364,26.5341,26.6194,329087.0
2020-03-19 14:20:00,31.19,31.24,31.13,31.23,373426.0,26.6108,26.6535,26.5597,26.645,373426.0
2020-03-19 14:25:00,31.24,31.26,31.11,31.12,292596.0,26.6535,26.6706,26.5426,26.5511,292596.0
2020-03-19 14:30:00,31.14,31.28,31.12,31.22,319015.0,26.5682,26.6876,26.5511,26.6364,319015.0
2020-03-19 14:35:00,31.22,31.32,31.2,31.31,389650.0,26.6364,26.7218,26.6194,26.7132,389650.0
2020-03-19 14:40:00,31.32,31.47,31.31,31.44,474538.0,26.7218,26.8497,26.7132,26.8241,474538.0
2020-03-19 14:45:00,31.44,31.45,31.36,31.44,382691.0,26.8241,26.8327,26.7559,26.8241,382691.0
2020-03-19 14:50:00,31.43,31.45,31.22,31.24,378655.0,26.8156,26.8327,26.6364,26.6535,378655.0
2020-03-19 14:55:00,31.25,31.31,31.23,31.29,331565.0,26.662,26.7132,26.645,26.6962,331565.0
2020-03-19 15:00:00,31.26,31.26,31.07,31.15,549317.0,26.6706,26.6706,26.5085,26.5767,549317.0
2020-03-19 15:05:00,31.15,31.19,31.01,31.02,449571.0,26.5767,26.6108,26.4573,26.4658,449571.0
2020-03-19 15:10:00,31.02,31.11,30.99,31.06,1274020.0,26.4658,26.5426,26.4402,26.4999,1274020.0
2020-03-19 15:15:00,31.07,31.17,31.03,31.11,436981.0,26.5085,26.5938,26.4743,26.5426,436981.0
2020-03-19 15:20:00,31.11,31.15,31.04,31.12,909577.0,26.5426,26.5767,26.4829,26.5511,909577.0
2020-03-19 15:25:00,31.12,31.19,31.11,31.12,464900.0,26.5511,26.6108,26.5426,26.5511,464900.0
2020-03-19 15:30:00,31.12,31.18,31.02,31.09,635701.0,26.5511,26.6023,26.4658,26.5255,635701.0
2020-03-19 15:35:00,31.08,31.11,31.0,31.07,601855.0,26.517,26.5426,26.4487,26.5085,601855.0
2020-03-19 15:40:00,31.07,31.22,31.02,31.2,1943162.0,26.5085,26.6364,26.4658,26.6194,1943162.0
2020-03-19 15:45:00,31.2,31.22,31.09,31.1,756988.0,26.6194,26.6364,26.5255,26.5341,756988.0
2020-03-19 15:50:00,31.1,31.1,30.94,31.02,682217.0,26.5341,26.5341,26.3975,26.4658,682217.0
2020-03-19 15:55:00,31.02,31.08,30.97,30.99,867399.0,26.4658,26.517,26.4231,26.4402,867399.0
2020-03-20 09:30:00,32.45,32.53,32.39,32.52,1174915.0,27.6859,27.7541,27.6347,27.7456,1174915.0
2020-03-20 09:35:00,32.51,32.56,32.22,32.22,913077.0,27.737,27.7797,27.4896,27.4896,913077.0
2020-03-20 09:40:00,32.22,32.25,32.0,32.05,774169.0,27.4896,27.5152,27.3019,27.3446,774169.0
2020-03-20 09:45:00,32.05,32.16,31.95,32.03,589662.0,27.3446,27.4384,27.2593,27.3275,589662.0
2020-03-20 09:50:00,32.01,32.2,31.98,32.12,481574.0,27.3105,27.4726,27.2849,27.4043,481574.0
2020-03-20 09:55:00,32.13,32.18,32.01,32.08,734865.0,27.4128,27.4555,27.3105,27.3702,734865.0
2020-03-20 10:00:00,32.08,32.3,32.06,32.26,702192.0,27.3702,27.5579,27.3531,27.5237,702192.0
2020-03-20 10:05:00,32.27,32.29,32.06,32.09,739133.0,27.5323,27.5493,27.3531,27.3787,739133.0
2020-03-20 10:10:00,32.09,32.14,32.0,32.02,1095804.0,27.3787,27.4214,27.3019,27.319,1095804.0
2020-03-20 10:15:00,32.02,32.14,32.02,32.09,393280.0,27.319,27.4214,27.319,27.3787,393280.0
2020-03-20 10:20:00,32.08,32.2,32.04,32.19,499034.0,27.3702,27.4726,27.336,27.464,499034.0
2020-03-20 10:25:00,32.2,32.25,32.15,32.2,565305.0,27.4726,27.5152,27.4299,27.4726,565305.0
2020-03-20 10:30:00,32.19,32.32,32.19,32.32,891713.0,27.464,27.5749,27.464,27.5749,891713.0
2020-03-20 10:35:00,32.32,32.33,32.21,32.25,1108744.0,27.5749,27.5835,27.4811,27.5152,1108744.0
2020-03-20 10:40:00,32.26,32.31,32.13,32.17,808413.0,27.5237,27.5664,27.4128,27.447,808413.0
2020-03-20 10:45:00,32.16,32.23,32.1,32.21,818609.0,27.4384,27.4982,27.3872,27.4811,818609.0
2020-03-20 10:50:00,32.21,32.38,32.21,32.35,692457.0,27.4811,27.6261,27.4811,27.6005,692457.0
2020-03-20 10:55:00,32.35,32.4,32.29,32.37,721076.0,27.6005,27.6432,27.5493,27.6176,721076.0
2020-03-20 11:00:00,32.37,32.43,32.3,32.34,988115.0,27.6176,27.6688,27.5579,27.592,988115.0
2020-03-20 11:05:00,32.33,32.36,32.22,32.26,637419.0,27.5835,27.6091,27.4896,27.5237,637419.0
2020-03-20 11:10:00,32.26,32.35,32.16,32.17,397494.0,27.5237,27.6005,27.4384,27.447,397494.0
2020-03-20 11:15:00,32.17,32.2,32.02,32.02,527595.0,27.447,27.4726,27.319,27.319,527595.0
2020-03-20 11:20:00,32.03,32.04,31.79,31.79,626264.0,27.3275,27.336,27.1228,27.1228,626264.0
2020-03-20 11:25:00,31.78,31.98,31.77,31.9,688889.0,27.1142,27.2849,27.1057,27.2166,688889.0
2020-03-20 11:30:00,31.9,31.95,31.82,31.93,454509.0,27.2166,27.2593,27.1483,27.2422,454509.0
2020-03-20 11:35:00,31.93,32.03,31.88,31.96,288964.0,27.2422,27.3275,27.1995,27.2678,288964.0
2020-03-20 11:40:00,31.96,32.04,31.91,31.97,276226.0,27.2678,27.336,27.2251,27.2763,276226.0
2020-03-20 11:45:00,31.97,31.99,31.86,31.97,283973.0,27.2763,27.2934,27.1825,27.2763,283973.0
2020-03-20 11:50:00,31.97,32.03,31.87,31.89,541143.0,27.2763,27.3275,27.191,27.2081,541143.0
2020-03-20 11:55:00,31.89,31.99,31.89,31.93,764888.0,27.2081,27.2934,27.2081,27.2422,764888.0
2020-03-20 12:00:00,31.93,31.99,31.86,31.87,312162.0,27.2422,27.2934,27.1825,27.191,312162.0
2020-03-20 12:05:00,31.88,31.88,31.7,31.71,394617.0,27.1995,27.1995,27.046,27.0545,394617.0
2020-03-20 12:10:00,31.7,31.89,31.7,31.85,282526.0,27.046,27.2081,27.046,27.1739,282526.0
2020-03-20 12:15:00,31.85,31.87,31.7,31.74,360868.0,27.1739,27.191,27.046,27.0801,360868.0
2020-03-20 12:20:00,31.73,31.78,31.62,31.67,314674.0,27.0716,27.1142,26.9777,27.0204,314674.0
2020-03-20 12:25:00,31.66,31.66,31.57,31.63,417513.0,27.0118,27.0118,26.9351,26.9862,417513.0
2020-03-20 12:30:00,31.63,31.82,31.6,31.82,333924.0,26.9862,27.1483,26.9606,27.1483,333924.0
2020-03-20 12:35:00,31.82,31.83,31.75,31.78,456516.0,27.1483,27.1569,27.0886,27.1142,456516.0
2020-03-20 12:40:00,31.78,31.84,31.68,31.8,287906.0,27.1142,27.1654,27.0289,27.1313,287906.0
2020-03-20 12:45:00,31.8,31.86,31.75,31.8,591910.0,27.1313,27.1825,27.0886,27.1313,591910.0
2020-03-20 12:50:00,31.8,31.94,31.8,31.92,564460.0,27.1313,27.2507,27.1313,27.2337,564460.0
2020-03-20 12:55:00,31.92,32.0,31.83,31.83,363681.0,27.2337,27.3019,27.1569,27.1569,363681.0
2020-03-20 13:00:00,31.82,31.99,31.78,31.92,336157.0,27.1483,27.2934,27.1142,27.2337,336157.0
2020-03-20 13:05:00,31.92,31.99,31.88,31.98,366008.0,27.2337,27.2934,27.1995,27.2849,366008.0
2020-03-20 13:10:00,31.97,32.05,31.9,31.91,406396.0,27.2763,27.3446,27.2166,27.2251,406396.0
2020-03-20 13:15:00,31.91,32.02,31.89,31.98,329084.0,27.2251,27.319,27.2081,27.2849,329084.0
2020-03-20 13:20:00,31.98,31.98,31.82,31.83,541482.0,27.2849,27.2849,27.1483,27.1569,541482.0
2020-03-20 13:25:00,31.83,31.87,31.76,31.84,557523.0,27.1569,27.191,27.0972,27.1654,557523.0
2020-03-20 13:30:00,31.84,31.92,31.74,31.78,511059.0,27.1654,27.2337,27.0801,27.1142,511059.0
2020-03-20 13:35:00,31.78,31.81,31.67,31.78,383544.0,27.1142,27.1398,27.0204,27.1142,383544.0
2020-03-20 13:40:00,31.76,31.79,31.71,31.74,288624.0,27.0972,27.1228,27.0545,27.0801,288624.0
2020-03-20 13:45:00,31.74,31.82,31.7,31.7,517793.0,27.0801,27.1483,27.046,27.046,517793.0
2020-03-20 13:50:00,31.7,31.77,31.7,31.73,324794.0,27.046,27.1057,27.046,27.0716,324794.0
2020-03-20 13:55:00,31.73,31.79,31.71,31.78,208566.0,27.0716,27.1228,27.0545,27.1142,208566.0
2020-03-20 14:00:00,31.77,31.81,31.74,31.8,540337.0,27.1057,27.1398,27.0801,27.1313,540337.0
2020-03-20 14:05:00,31.81,31.9,31.8,31.83,349509.0,27.1398,27.2166,27.1313,27.1569,349509.0
2020-03-20 14:10:00,31.83,31.85,31.71,31.71,428480.0,27.1569,27.1739,27.0545,27.0545,428480.0
2020-03-20 14:15:00,31.71,31.72,31.58,31.63,553501.0,27.0545,27.063,26.9436,26.9862,553501.0
2020-03-20 14:20:00,31.63,31.71,31.56,31.57,328519.0,26.9862,27.0545,26.9265,26.9351,328519.0
2020-03-20 14:25:00,31.57,31.59,31.45,31.5,567067.0,26.9351,26.9521,26.8327,26.8753,567067.0
2020-03-20 14:30:00,31.5,31.56,31.44,31.44,698507.0,26.8753,26.9265,26.8241,26.8241,698507.0
2020-03-20 14:35:00,31.44,31.48,31.34,31.4,395725.0,26.8241,26.8583,26.7388,26.79,395725.0
2020-03-20 14:40:00,31.4,31.45,31.35,31.39,349404.0,26.79,26.8327,26.7474,26.7815,349404.0
2020-03-20 14:45:00,31.4,31.5,31.4,31.43,589608.0,26.79,26.8753,26.79,26.8156,589608.0
2020-03-20 14:50:00,31.43,31.48,31.26,31.26,931975.0,26.8156,26.8583,26.6706,26.6706,931975.0
2020-03-20 14:55:00,31.27,31.3,31.15,31.24,473635.0,26.6791,26.7047,26.5767,26.6535,473635.0
2020-03-20 15:00:00,31.24,31.35,31.19,31.24,731506.0,26.6535,26.7474,26.6108,26.6535,731506.0
2020-03-20 15:05:00,31.23,31.36,31.22,31.28,404000.0,26.645,26.7559,26.6364,26.6876,404000.0
2020-03-20 15:10:00,31.27,31.38,31.23,31.29,689527.0,26.6791,26.7729,26.645,26.6962,689527.0
2020-03-20 15:15:00,31.3,31.34,31.14,31.15,458218.0,26.7047,26.7388,26.5682,26.5767,458218.0
2020-03-20 15:20:00,31.15,31.23,31.14,31.15,398902.0,26.5767,26.645,26.5682,26.5767,398902.0
2020-03-20 15:25:00,31.16,31.36,31.14,31.32,810659.0,26.5852,26.7559,26.5682,26.7218,810659.0
2020-03-20 15:30:00,31.33,31.41,31.24,31.36,593910.0,26.7303,26.7985,26.6535,26.7559,593910.0
2020-03-20 15:35:00,31.36,31.36,31.2,31.24,770735.0,26.7559,26.7559,26.6194,26.6535,770735.0
2020-03-20 15:40:00,31.25,31.36,31.21,31.21,887420.0,26.662,26.7559,26.6279,26.6279,887420.0
2020-03-20 15:45:00,31.21,31.26,31.08,31.1,933481.0,26.6279,26.6706,26.517,26.5341,933481.0
2020-03-20 15:50:00,31.11,31.21,31.04,31.18,1046968.0,26.5426,26.6279,26.4829,26.6023,1046968.0
2020-03-20 15:55:00,31.19,31.23,31.08,31.13,2044632.0,26.6108,26.645,26.517,26.5597,2044632.0
2020-03-23 09:30:00,30.84,30.97,30.62,30.83,1550494.0,26.3624,26.4735,26.1744,26.3539,1550494.0
2020-03-23 09:35:00,30.84,30.89,30.44,30.46,748382.0,26.3624,26.4052,26.0205,26.0376,748382.0
2020-03-23 09:40:00,30.46,30.6,30.44,30.52,943945.0,26.0376,26.1573,26.0205,26.0889,943945.0
2020-03-23 09:45:00,30.52,30.66,30.45,30.59,742375.0,26.0889,26.2085,26.029,26.1487,742375.0
2020-03-23 09:50:00,30.6,30.75,30.51,30.68,585540.0,26.1573,26.2855,26.0803,26.2256,585540.0
2020-03-23 09:55:00,30.67,30.86,30.67,30.85,550501.0,26.2171,26.3795,26.2171,26.371,550501.0
2020-03-23 10:00:00,30.85,30.87,30.6,30.66,963788.0,26.371,26.3881,26.1573,26.2085,963788.0
2020-03-23 10:05:00,30.67,30.78,30.66,30.74,697983.0,26.2171,26.3111,26.2085,26.2769,697983.0
2020-03-23 10:10:00,30.74,30.95,30.73,30.89,528418.0,26.2769,26.4564,26.2684,26.4052,528418.0
2020-03-23 10:15:00,30.9,30.94,30.63,30.65,659875.0,26.4137,26.4479,26.1829,26.2,659875.0
2020-03-23 10:20:00,30.65,30.77,30.59,30.75,683622.0,26.2,26.3026,26.1487,26.2855,683622.0
2020-03-23 10:25:00,30.76,30.8,30.62,30.7,485830.0,26.294,26.3282,26.1744,26.2427,485830.0
2020-03-23 10:30:00,30.7,30.79,30.61,30.73,482143.0,26.2427,26.3197,26.1658,26.2684,482143.0
2020-03-23 10:35:00,30.73,30.76,30.58,30.68,457789.0,26.2684,26.294,26.1402,26.2256,457789.0
2020-03-23 10:40:00,30.68,30.84,30.65,30.78,707050.0,26.2256,26.3624,26.2,26.3111,707050.0
2020-03-23 10:45:00,30.77,30.77,30.57,30.62,755063.0,26.3026,26.3026,26.1316,26.1744,755063.0
2020-03-23 10:50:00,30.63,30.67,30.52,30.54,676685.0,26.1829,26.2171,26.0889,26.106,676685.0
2020-03-23 10:55:00,30.54,30.55,30.4,30.45,650047.0,26.106,26.1145,25.9863,26.029,650047.0
2020-03-23 11:00:00,30.45,30.54,30.43,30.54,598846.0,26.029,26.106,26.0119,26.106,598846.0
2020-03-23 11:05:00,30.54,30.56,30.43,30.46,517536.0,26.106,26.1231,26.0119,26.0376,517536.0
2020-03-23 11:10:00,30.47,30.55,30.34,30.37,641297.0,26.0461,26.1145,25.935,25.9607,641297.0
2020-03-23 11:15:00,30.38,30.42,30.29,30.31,750446.0,25.9692,26.0034,25.8923,25.9094,750446.0
2020-03-23 11:20:00,30.31,30.31,30.19,30.22,522953.0,25.9094,25.9094,25.8068,25.8324,522953.0
2020-03-23 11:25:00,30.22,30.27,30.15,30.15,592960.0,25.8324,25.8752,25.7726,25.7726,592960.0
2020-03-23 11:30:00,30.16,30.27,30.14,30.16,458304.0,25.7811,25.8752,25.764,25.7811,458304.0
2020-03-23 11:35:00,30.16,30.21,30.08,30.08,631770.0,25.7811,25.8239,25.7128,25.7128,631770.0
2020-03-23 11:40:00,30.08,30.12,29.97,29.98,771179.0,25.7128,25.747,25.6187,25.6273,771179.0
2020-03-23 11:45:00,29.99,30.05,29.95,30.03,425667.0,25.6358,25.6871,25.6016,25.67,425667.0
2020-03-23 11:50:00,30.04,30.18,30.0,30.11,410138.0,25.6786,25.7982,25.6444,25.7384,410138.0
2020-03-23 11:55:00,30.12,30.18,30.04,30.17,327336.0,25.747,25.7982,25.6786,25.7897,327336.0
2020-03-23 12:00:00,30.16,30.27,30.14,30.21,613185.0,25.7811,25.8752,25.764,25.8239,613185.0
2020-03-23 12:05:00,30.21,30.24,30.09,30.1,394490.0,25.8239,25.8495,25.7213,25.7299,394490.0
2020-03-23 12:10:00,30.1,30.12,30.04,30.09,501125.0,25.7299,25.747,25.6786,25.7213,501125.0
2020-03-23 12:15:00,30.1,30.39,30.07,30.31,632468.0,25.7299,25.9777,25.7042,25.9094,632468.0
2020-03-23 12:20:00,30.32,30.37,30.27,30.3,553522.0,25.9179,25.9607,25.8752,25.9008,553522.0
2020-03-23 12:25:00,30.31,30.34,30.19,30.25,565270.0,25.9094,25.935,25.8068,25.8581,565270.0
2020-03-23 12:30:00,30.25,30.27,30.14,30.26,477230.0,25.8581,25.8752,25.764,25.8666,477230.0
2020-03-23 12:35:00,30.26,30.37,30.19,30.32,597466.0,25.8666,25.9607,25.8068,25.9179,597466.0
2020-03-23 12:40:00,30.31,30.53,30.3,30.52,617215.0,25.9094,26.0974,25.9008,26.0889,617215.0
2020-03-23 12:45:00,30.52,30.66,30.45,30.64,484886.0,26.0889,26.2085,26.029,26.1915,484886.0
2020-03-23 12:50:00,30.64,30.69,30.54,30.57,809198.0,26.1915,26.2342,26.106,26.1316,809198.0
2020-03-23 12:55:00,30.58,30.75,30.55,30.66,467976.0,26.1402,26.2855,26.1145,26.2085,467976.0
2020-03-23 13:00:00,30.66,30.66,30.56,30.56,669001.0,26.2085,26.2085,26.1231,26.1231,669001.0
2020-03-23 13:05:00,30.56,30.68,30.56,30.66,474254.0,26.1231,26.2256,26.1231,26.2085,474254.0
2020-03-23 13:10:00,30.66,30.9,30.65,30.85,1553525.0,26.2085,26.4137,26.2,26.371,1553525.0
2020-03-23 13:15:00,30.85,30.85,30.75,30.8,383742.0,26.371,26.371,26.2855,26.3282,383742.0
2020-03-23 13:20:00,30.8,30.83,30.65,30.72,699808.0,26.3282,26.3539,26.2,26.2598,699808.0
2020-03-23 13:25:00,30.71,30.71,30.57,30.58,539758.0,26.2513,26.2513,26.1316,26.1402,539758.0
2020-03-23 13:30:00,30.58,30.63,30.51,30.63,450974.0,26.1402,26.1829,26.0803,26.1829,450974.0
2020-03-23 13:35:00,30.63,30.64,30.47,30.5,413508.0,26.1829,26.1915,26.0461,26.0718,413508.0
2020-03-23 13:40:00,30.5,30.63,30.45,30.46,633077.0,26.0718,26.1829,26.029,26.0376,633077.0
2020-03-23 13:45:00,30.47,30.76,30.47,30.74,505333.0,26.0461,26.294,26.0461,26.2769,505333.0
2020-03-23 13:50:00,30.74,30.75,30.55,30.57,519075.0,26.2769,26.2855,26.1145,26.1316,519075.0
2020-03-23 13:55:00,30.57,30.57,30.32,30.42,673152.0,26.1316,26.1316,25.9179,26.0034,673152.0
2020-03-23 14:00:00,30.44,30.44,30.27,30.37,524245.0,26.0205,26.0205,25.8752,25.9607,524245.0
2020-03-23 14:05:00,30.37,30.49,30.31,30.31,532841.0,25.9607,26.0632,25.9094,25.9094,532841.0
2020-03-23 14:10:00,30.31,30.46,30.3,30.4,582636.0,25.9094,26.0376,25.9008,25.9863,582636.0
2020-03-23 14:15:00,30.41,30.51,30.37,30.37,437020.0,25.9948,26.0803,25.9607,25.9607,437020.0
2020-03-23 14:20:00,30.37,30.43,30.29,30.41,659823.0,25.9607,26.0119,25.8923,25.9948,659823.0
2020-03-23 14:25:00,30.41,30.62,30.35,30.55,832861.0,25.9948,26.1744,25.9436,26.1145,832861.0
2020-03-23 14:30:00,30.55,30.56,30.41,30.45,558441.0,26.1145,26.1231,25.9948,26.029,558441.0
2020-03-23 14:35:00,30.45,30.53,30.38,30.43,589021.0,26.029,26.0974,25.9692,26.0119,589021.0
2020-03-23 14:40:00,30.44,30.56,30.43,30.53,888345.0,26.0205,26.1231,26.0119,26.0974,888345.0
2020-03-23 14:45:00,30.54,30.66,30.42,30.64,961407.0,26.106,26.2085,26.0034,26.1915,961407.0
2020-03-23 14:50:00,30.63,30.63,30.44,30.47,530555.0,26.1829,26.1829,26.0205,26.0461,530555.0
2020-03-23 14:55:00,30.48,30.57,30.45,30.47,679028.0,26.0547,26.1316,26.029,26.0461,679028.0
2020-03-23 15:00:00,30.47,30.57,30.4,30.54,696217.0,26.0461,26.1316,25.9863,26.106,696217.0
2020-03-23 15:05:00,30.54,30.57,30.42,30.42,752835.0,26.106,26.1316,26.0034,26.0034,752835.0
2020-03-23 15:10:00,30.42,30.44,30.36,30.44,664795.0,26.0034,26.0205,25.9521,26.0205,664795.0
2020-03-23 15:15:00,30.43,30.46,30.36,30.38,480221.0,26.0119,26.0376,25.9521,25.9692,480221.0
2020-03-23 15:20:00,30.38,30.38,30.24,30.28,896259.0,25.9692,25.9692,25.8495,25.8837,896259.0
2020-03-23 15:25:00,30.28,30.35,30.23,30.28,502607.0,25.8837,25.9436,25.841,25.8837,502607.0
2020-03-23 15:30:00,30.29,30.33,30.22,30.28,811283.0,25.8923,25.9265,25.8324,25.8837,811283.0
2020-03-23 15:35:00,30.28,30.41,30.23,30.32,969132.0,25.8837,25.9948,25.841,25.9179,969132.0
2020-03-23 15:40:00,30.32,30.43,30.29,30.37,673486.0,25.9179,26.0119,25.8923,25.9607,673486.0
2020-03-23 15:45:00,30.37,30.44,30.31,30.31,984249.0,25.9607,26.0205,25.9094,25.9094,984249.0
2020-03-23 15:50:00,30.32,30.56,30.29,30.55,2159467.0,25.9179,26.1231,25.8923,26.1145,2159467.0
2020-03-23 15:55:00,30.55,30.58,30.42,30.42,1762675.0,26.1145,26.1402,26.0034,26.0034,1762675.0
2020-03-24 09:30:00,32.21,32.23,32.11,32.22,759907.0,27.5335,27.5506,27.448,27.5421,759907.0
2020-03-24 09:35:00,32.22,32.27,32.0,32.06,788814.0,27.5421,27.5848,27.354,27.4053,788814.0
2020-03-24 09:40:00,32.07,32.07,31.95,31.98,447018.0,27.4138,27.4138,27.3113,27.3369,447018.0
2020-03-24 09:45:00,31.99,32.08,31.92,32.0,572382.0,27.3454,27.4224,27.2856,27.354,572382.0
2020-03-24 09:50:00,32.0,32.12,31.97,32.09,501116.0,27.354,27.4566,27.3284,27.4309,501116.0
2020-03-24 09:55:00,32.09,32.13,31.98,32.01,711065.0,27.4309,27.4651,27.3369,27.3625,711065.0
2020-03-24 10:00:00,32.03,32.06,31.96,31.99,469929.0,27.3796,27.4053,27.3198,27.3454,469929.0
2020-03-24 10:05:00,31.99,32.08,31.98,32.01,460530.0,27.3454,27.4224,27.3369,27.3625,460530.0
2020-03-24 10:10:00,32.02,32.1,31.96,32.1,535609.0,27.3711,27.4395,27.3198,27.4395,535609.0
2020-03-24 10:15:00,32.11,32.16,32.08,32.13,455044.0,27.448,27.4908,27.4224,27.4651,455044.0
2020-03-24 10:20:00,32.14,32.16,32.09,32.16,384739.0,27.4737,27.4908,27.4309,27.4908,384739.0
2020-03-24 10:25:00,32.16,32.24,32.14,32.17,612185.0,27.4908,27.5592,27.4737,27.4993,612185.0
2020-03-24 10:30:00,32.17,32.17,32.1,32.13,701105.0,27.4993,27.4993,27.4395,27.4651,701105.0
2020-03-24 10:35:00,32.13,32.16,32.08,32.14,537072.0,27.4651,27.4908,27.4224,27.4737,537072.0
2020-03-24 10:40:00,32.13,32.18,32.09,32.11,317994.0,27.4651,27.5079,27.4309,27.448,317994.0
2020-03-24 10:45:00,32.12,32.15,31.93,31.96,475941.0,27.4566,27.4822,27.2942,27.3198,475941.0
2020-03-24 10:50:00,31.96,32.01,31.92,31.98,405487.0,27.3198,27.3625,27.2856,27.3369,405487.0
2020-03-24 10:55:00,31.98,32.02,31.94,31.97,460490.0,27.3369,27.3711,27.3027,27.3284,460490.0
2020-03-24 11:00:00,31.97,32.11,31.96,32.07,503655.0,27.3284,27.448,27.3198,27.4138,503655.0
2020-03-24 11:05:00,32.08,32.08,31.92,31.98,422379.0,27.4224,27.4224,27.2856,27.3369,422379.0
2020-03-24 11:10:00,31.98,32.07,31.96,32.06,395624.0,27.3369,27.4138,27.3198,27.4053,395624.0
2020-03-24 11:15:00,32.05,32.11,32.01,32.08,452777.0,27.3967,27.448,27.3625,27.4224,452777.0
2020-03-24 11:20:00,32.08,32.18,32.06,32.16,330431.0,27.4224,27.5079,27.4053,27.4908,330431.0
2020-03-24 11:25:00,32.15,32.24,32.15,32.21,269634.0,27.4822,27.5592,27.4822,27.5335,269634.0
2020-03-24 11:30:00,32.22,32.23,32.11,32.14,496911.0,27.5421,27.5506,27.448,27.4737,496911.0
2020-03-24 11:35:00,32.14,32.25,32.13,32.23,643316.0,27.4737,27.5677,27.4651,27.5506,643316.0
2020-03-24 11:40:00,32.23,32.29,32.21,32.22,737346.0,27.5506,27.6019,27.5335,27.5421,737346.0
2020-03-24 11:45:00,32.22,32.25,32.15,32.16,517215.0,27.5421,27.5677,27.4822,27.4908,517215.0
2020-03-24 11:50:00,32.17,32.22,32.13,32.19,576507.0,27.4993,27.5421,27.4651,27.5164,576507.0
2020-03-24 11:55:00,32.19,32.31,32.18,32.31,515050.0,27.5164,27.619,27.5079,27.619,515050.0
2020-03-24 12:00:00,32.32,32.33,32.27,32.3,401687.0,27.6275,27.6361,27.5848,27.6104,401687.0
2020-03-24 12:05:00,32.3,32.33,32.27,32.3,427666.0,27.6104,27.6361,27.5848,27.6104,427666.0
2020-03-24 12:10:00,32.3,32.33,32.25,32.27,440405.0,27.6104,27.6361,27.5677,27.5848,440405.0
2020-03-24 12:15:00,32.27,32.31,32.25,32.29,390398.0,27.5848,27.619,27.5677,27.6019,390398.0
2020-03-24 12:20:00,32.29,32.32,32.26,32.31,699672.0,27.6019,27.6275,27.5762,27.619,699672.0
2020-03-24 12:25:00,32.32,32.4,32.3,32.39,620134.0,27.6275,27.6959,27.6104,27.6874,620134.0
2020-03-24 12:30:00,32.39,32.41,32.32,32.36,781392.0,27.6874,27.7045,27.6275,27.6617,781392.0
2020-03-24 12:35:00,32.36,32.47,32.34,32.43,399911.0,27.6617,27.7558,27.6446,27.7216,399911.0
2020-03-24 12:40:00,32.43,32.44,32.37,32.43,398736.0,27.7216,27.7301,27.6703,27.7216,398736.0
2020-03-24 12:45:00,32.43,32.43,32.35,32.37,408688.0,27.7216,27.7216,27.6532,27.6703,408688.0
2020-03-24 12:50:00,32.38,32.4,32.3,32.34,427585.0,27.6788,27.6959,27.6104,27.6446,427585.0
2020-03-24 12:55:00,32.34,32.38,32.25,32.26,623435.0,27.6446,27.6788,27.5677,27.5762,623435.0
2020-03-24 13:00:00,32.27,32.32,32.23,32.24,475130.0,27.5848,27.6275,27.5506,27.5592,475130.0
2020-03-24 13:05:00,32.23,32.24,32.14,32.15,469753.0,27.5506,27.5592,27.4737,27.4822,469753.0
2020-03-24 13:10:00,32.15,32.21,32.09,32.19,440961.0,27.4822,27.5335,27.4309,27.5164,440961.0
2020-03-24 13:15:00,32.18,32.2,32.12,32.16,369535.0,27.5079,27.525,27.4566,27.4908,369535.0
2020-03-24 13:20:00,32.16,32.19,32.09,32.16,327022.0,27.4908,27.5164,27.4309,27.4908,327022.0
2020-03-24 13:25:00,32.15,32.24,32.13,32.21,392418.0,27.4822,27.5592,27.4651,27.5335,392418.0
2020-03-24 13:30:00,32.2,32.27,32.2,32.26,559758.0,27.525,27.5848,27.525,27.5762,559758.0
2020-03-24 13:35:00,32.23,32.28,32.22,32.27,240184.0,27.5506,27.5933,27.5421,27.5848,240184.0
2020-03-24 13:40:00,32.28,32.29,32.17,32.21,420380.0,27.5933,27.6019,27.4993,27.5335,420380.0
2020-03-24 13:45:00,32.21,32.25,32.12,32.14,670062.0,27.5335,27.5677,27.4566,27.4737,670062.0
2020-03-24 13:50:00,32.15,32.16,32.05,32.11,395808.0,27.4822,27.4908,27.3967,27.448,395808.0
2020-03-24 13:55:00,32.11,32.14,32.05,32.08,245991.0,27.448,27.4737,27.3967,27.4224,245991.0
2020-03-24 14:00:00,32.08,32.12,32.04,32.04,322757.0,27.4224,27.4566,27.3882,27.3882,322757.0
2020-03-24 14:05:00,32.04,32.08,31.99,32.01,328153.0,27.3882,27.4224,27.3454,27.3625,328153.0
2020-03-24 14:10:00,32.01,32.06,31.96,32.01,381785.0,27.3625,27.4053,27.3198,27.3625,381785.0
2020-03-24 14:15:00,32.01,32.15,31.98,32.08,419178.0,27.3625,27.4822,27.3369,27.4224,419178.0
2020-03-24 14:20:00,32.09,32.17,32.06,32.16,369655.0,27.4309,27.4993,27.4053,27.4908,369655.0
2020-03-24 14:25:00,32.16,32.18,32.1,32.14,439437.0,27.4908,27.5079,27.4395,27.4737,439437.0
2020-03-24 14:30:00,32.13,32.18,32.07,32.16,340728.0,27.4651,27.5079,27.4138,27.4908,340728.0
2020-03-24 14:35:00,32.16,32.25,32.16,32.23,404472.0,27.4908,27.5677,27.4908,27.5506,404472.0
2020-03-24 14:40:00,32.23,32.24,32.18,32.21,248006.0,27.5506,27.5592,27.5079,27.5335,248006.0
2020-03-24 14:45:00,32.22,32.24,32.09,32.12,344996.0,27.5421,27.5592,27.4309,27.4566,344996.0
2020-03-24 14:50:00,32.12,32.21,32.11,32.19,404036.0,27.4566,27.5335,27.448,27.5164,404036.0
2020-03-24 14:55:00,32.18,32.29,32.16,32.29,434317.0,27.5079,27.6019,27.4908,27.6019,434317.0
2020-03-24 15:00:00,32.28,32.3,32.21,32.23,425477.0,27.5933,27.6104,27.5335,27.5506,425477.0
2020-03-24 15:05:00,32.23,32.3,32.21,32.3,375931.0,27.5506,27.6104,27.5335,27.6104,375931.0
2020-03-24 15:10:00,32.29,32.31,32.23,32.27,778201.0,27.6019,27.619,27.5506,27.5848,778201.0
2020-03-24 15:15:00,32.27,32.28,32.15,32.18,777883.0,27.5848,27.5933,27.4822,27.5079,777883.0
2020-03-24 15:20:00,32.17,32.22,32.14,32.18,536145.0,27.4993,27.5421,27.4737,27.5079,536145.0
2020-03-24 15:25:00,32.18,32.22,32.15,32.2,552793.0,27.5079,27.5421,27.4822,27.525,552793.0
2020-03-24 15:30:00,32.21,32.26,32.18,32.24,580658.0,27.5335,27.5762,27.5079,27.5592,580658.0
2020-03-24 15:35:00,32.24,32.28,32.18,32.25,593723.0,27.5592,27.5933,27.5079,27.5677,593723.0
2020-03-24 15:40:00,32.26,32.32,32.25,32.29,423708.0,27.5762,27.6275,27.5677,27.6019,423708.0
2020-03-24 15:45:00,32.29,32.31,32.15,32.17,980553.0,27.6019,27.619,27.4822,27.4993,980553.0
2020-03-24 15:50:00,32.16,32.28,32.16,32.27,1167830.0,27.4908,27.5933,27.4908,27.5848,1167830.0
2020-03-24 15:55:00,32.27,32.41,32.27,32.4,1752567.0,27.5848,27.7045,27.5848,27.6959,1752567.0
2020-03-25 09:30:00,32.96,33.06,32.68,33.05,892385.0,28.1746,28.2601,27.9353,28.2516,892385.0
2020-03-25 09:35:00,33.05,33.19,33.0,33.19,553628.0,28.2516,28.3712,28.2088,28.3712,553628.0
2020-03-25 09:40:00,33.19,33.2,33.02,33.06,514428.0,28.3712,28.3798,28.2259,28.2601,514428.0
2020-03-25 09:45:00,33.06,33.06,32.94,32.96,613764.0,28.2601,28.2601,28.1575,28.1746,613764.0
2020-03-25 09:50:00,32.97,33.02,32.77,32.79,860527.0,28.1832,28.2259,28.0122,28.0293,860527.0
2020-03-25 09:55:00,32.81,32.89,32.75,32.79,550068.0,28.0464,28.1148,27.9951,28.0293,550068.0
2020-03-25 10:00:00,32.78,32.83,32.64,32.7,563126.0,28.0208,28.0635,27.9011,27.9524,563126.0
2020-03-25 10:05:00,32.72,32.81,32.69,32.75,419391.0,27.9695,28.0464,27.9438,27.9951,419391.0
2020-03-25 10:10:00,32.76,32.77,32.62,32.67,655461.0,28.0037,28.0122,27.884,27.9267,655461.0
2020-03-25 10:15:00,32.68,32.79,32.68,32.73,480172.0,27.9353,28.0293,27.9353,27.978,480172.0
2020-03-25 10:20:00,32.72,32.83,32.7,32.77,296955.0,27.9695,28.0635,27.9524,28.0122,296955.0
2020-03-25 10:25:00,32.78,32.79,32.64,32.77,351261.0,28.0208,28.0293,27.9011,28.0122,351261.0
2020-03-25 10:30:00,32.78,32.9,32.77,32.87,361547.0,28.0208,28.1233,28.0122,28.0977,361547.0
2020-03-25 10:35:00,32.87,32.93,32.82,32.9,301153.0,28.0977,28.149,28.0549,28.1233,301153.0
2020-03-25 10:40:00,32.9,32.99,32.85,32.9,594102.0,28.1233,28.2003,28.0806,28.1233,594102.0
2020-03-25 10:45:00,32.91,32.98,32.8,32.87,461189.0,28.1319,28.1917,28.0378,28.0977,461189.0
2020-03-25 10:50:00,32.88,32.98,32.84,32.91,1176214.0,28.1062,28.1917,28.072,28.1319,1176214.0
2020-03-25 10:55:00,32.91,33.03,32.88,33.0,849273.0,28.1319,28.2345,28.1062,28.2088,849273.0
2020-03-25 11:00:00,33.01,33.05,32.97,33.02,572287.0,28.2174,28.2516,28.1832,28.2259,572287.0
2020-03-25 11:05:00,33.02,33.12,33.0,33.09,827211.0,28.2259,28.3114,28.2088,28.2857,827211.0
2020-03-25 11:10:00,33.09,33.1,33.0,33.02,825835.0,28.2857,28.2943,28.2088,28.2259,825835.0
2020-03-25 11:15:00,33.0,33.08,32.94,33.06,843446.0,28.2088,28.2772,28.1575,28.2601,843446.0
2020-03-25 11:20:00,33.05,33.08,32.95,33.02,909490.0,28.2516,28.2772,28.1661,28.2259,909490.0
2020-03-25 11:25:00,33.01,33.14,32.99,33.02,438503.0,28.2174,28.3285,28.2003,28.2259,438503.0
2020-03-25 11:30:00,33.02,33.07,32.97,33.04,735514.0,28.2259,28.2686,28.1832,28.243,735514.0
2020-03-25 11:35:00,33.03,33.06,32.94,32.97,483149.0,28.2345,28.2601,28.1575,28.1832,483149.0
2020-03-25 11:40:00,32.97,33.01,32.9,32.94,406547.0,28.1832,28.2174,28.1233,28.1575,406547.0
2020-03-25 11:45:00,32.94,33.04,32.89,33.0,477112.0,28.1575,28.243,28.1148,28.2088,477112.0
2020-03-25 11:50:00,33.0,33.03,32.93,32.95,361893.0,28.2088,28.2345,28.149,28.1661,361893.0
2020-03-25 11:55:00,32.96,33.05,32.91,33.02,493206.0,28.1746,28.2516,28.1319,28.2259,493206.0
2020-03-25 12:00:00,33.03,33.18,33.01,33.16,625927.0,28.2345,28.3627,28.2174,28.3456,625927.0
2020-03-25 12:05:00,33.16,33.2,33.12,33.12,557908.0,28.3456,28.3798,28.3114,28.3114,557908.0
2020-03-25 12:10:00,33.13,33.16,33.09,33.15,451824.0,28.3199,28.3456,28.2857,28.337,451824.0
2020-03-25 12:15:00,33.15,33.2,33.14,33.16,341090.0,28.337,28.3798,28.3285,28.3456,341090.0
2020-03-25 12:20:00,33.16,33.24,33.16,33.24,603210.0,28.3456,28.414,28.3456,28.414,603210.0
2020-03-25 12:25:00,33.24,33.29,33.22,33.25,204396.0,28.414,28.4567,28.3969,28.4225,204396.0
2020-03-25 12:30:00,33.25,33.31,33.17,33.31,324766.0,28.4225,28.4738,28.3541,28.4738,324766.0
2020-03-25 12:35:00,33.3,33.35,33.24,33.35,449478.0,28.4653,28.508,28.414,28.508,449478.0
2020-03-25 12:40:00,33.35,33.38,33.32,33.38,392446.0,28.508,28.5336,28.4824,28.5336,392446.0
2020-03-25 12:45:00,33.37,33.45,33.37,33.39,537058.0,28.5251,28.5935,28.5251,28.5422,537058.0
2020-03-25 12:50:00,33.39,33.45,33.33,33.35,454552.0,28.5422,28.5935,28.4909,28.508,454552.0
2020-03-25 12:55:00,33.35,33.41,33.31,33.38,502167.0,28.508,28.5593,28.4738,28.5336,502167.0
2020-03-25 13:00:00,33.38,33.49,33.34,33.44,354459.0,28.5336,28.6277,28.4994,28.5849,354459.0
2020-03-25 13:05:00,33.45,33.61,33.44,33.61,516541.0,28.5935,28.7302,28.5849,28.7302,516541.0
2020-03-25 13:10:00,33.6,33.6,33.51,33.54,326321.0,28.7217,28.7217,28.6448,28.6704,326321.0
2020-03-25 13:15:00,33.54,33.67,33.53,33.66,360132.0,28.6704,28.7815,28.6619,28.773,360132.0
2020-03-25 13:20:00,33.65,33.7,33.63,33.69,309211.0,28.7644,28.8072,28.7473,28.7986,309211.0
2020-03-25 13:25:00,33.69,33.7,33.6,33.7,305087.0,28.7986,28.8072,28.7217,28.8072,305087.0
2020-03-25 13:30:00,33.7,33.75,33.64,33.74,378208.0,28.8072,28.8499,28.7559,28.8414,378208.0
2020-03-25 13:35:00,33.74,33.78,33.69,33.77,460795.0,28.8414,28.8756,28.7986,28.867,460795.0
2020-03-25 13:40:00,33.77,33.85,33.75,33.83,350151.0,28.867,28.9354,28.8499,28.9183,350151.0
2020-03-25 13:45:00,33.83,33.9,33.82,33.84,392003.0,28.9183,28.9781,28.9098,28.9269,392003.0
2020-03-25 13:50:00,33.84,33.88,33.72,33.73,289170.0,28.9269,28.961,28.8243,28.8328,289170.0
2020-03-25 13:55:00,33.72,33.77,33.65,33.7,302953.0,28.8243,28.867,28.7644,28.8072,302953.0
2020-03-25 14:00:00,33.72,33.74,33.57,33.58,505772.0,28.8243,28.8414,28.6961,28.7046,505772.0
2020-03-25 14:05:00,33.58,33.59,33.46,33.52,397566.0,28.7046,28.7131,28.602,28.6533,397566.0
2020-03-25 14:10:00,33.52,33.65,33.51,33.64,397346.0,28.6533,28.7644,28.6448,28.7559,397346.0
2020-03-25 14:15:00,33.65,33.69,33.59,33.68,367219.0,28.7644,28.7986,28.7131,28.7901,367219.0
2020-03-25 14:20:00,33.68,33.72,33.64,33.66,781528.0,28.7901,28.8243,28.7559,28.773,781528.0
2020-03-25 14:25:00,33.66,33.73,33.58,33.68,520492.0,28.773,28.8328,28.7046,28.7901,520492.0
2020-03-25 14:30:00,33.68,33.69,33.54,33.56,417489.0,28.7901,28.7986,28.6704,28.6875,417489.0
2020-03-25 14:35:00,33.57,33.64,33.5,33.62,531651.0,28.6961,28.7559,28.6362,28.7388,531651.0
2020-03-25 14:40:00,33.61,33.64,33.54,33.64,717448.0,28.7302,28.7559,28.6704,28.7559,717448.0
2020-03-25 14:45:00,33.63,33.76,33.63,33.73,512226.0,28.7473,28.8585,28.7473,28.8328,512226.0
2020-03-25 14:50:00,33.72,33.75,33.64,33.69,408489.0,28.8243,28.8499,28.7559,28.7986,408489.0
2020-03-25 14:55:00,33.69,33.88,33.68,33.83,2110365.0,28.7986,28.961,28.7901,28.9183,2110365.0
2020-03-25 15:00:00,33.83,33.92,33.78,33.91,826484.0,28.9183,28.9952,28.8756,28.9867,826484.0
2020-03-25 15:05:00,33.91,33.92,33.82,33.86,392101.0,28.9867,28.9952,28.9098,28.9439,392101.0
2020-03-25 15:10:00,33.84,33.85,33.74,33.79,443191.0,28.9269,28.9354,28.8414,28.8841,443191.0
2020-03-25 15:15:00,33.79,33.85,33.79,33.82,468465.0,28.8841,28.9354,28.8841,28.9098,468465.0
2020-03-25 15:20:00,33.81,33.85,33.75,33.8,521491.0,28.9012,28.9354,28.8499,28.8927,521491.0
2020-03-25 15:25:00,33.8,33.83,33.68,33.73,1298373.0,28.8927,28.9183,28.7901,28.8328,1298373.0
2020-03-25 15:30:00,33.74,33.88,33.73,33.83,743792.0,28.8414,28.961,28.8328,28.9183,743792.0
2020-03-25 15:35:00,33.82,33.87,33.79,33.81,687283.0,28.9098,28.9525,28.8841,28.9012,687283.0
2020-03-25 15:40:00,33.81,33.85,33.7,33.72,536466.0,28.9012,28.9354,28.8072,28.8243,536466.0
2020-03-25 15:45:00,33.72,33.74,33.55,33.59,997465.0,28.8243,28.8414,28.679,28.7131,997465.0
2020-03-25 15:50:00,33.59,33.59,33.38,33.54,1554824.0,28.7131,28.7131,28.5336,28.6704,1554824.0
2020-03-25 15:55:00,33.55,33.62,33.42,33.44,1463652.0,28.679,28.7388,28.5678,28.5849,1463652.0
2020-03-26 09:30:00,33.79,34.05,33.77,33.93,959521.0,28.8841,29.1064,28.867,29.0038,959521.0
2020-03-26 09:35:00,33.92,34.03,33.89,33.96,337726.0,28.9952,29.0893,28.9696,29.0294,337726.0
2020-03-26 09:40:00,33.95,34.01,33.9,33.92,489763.0,29.0209,29.0722,28.9781,28.9952,489763.0
2020-03-26 09:45:00,33.93,33.97,33.83,33.9,518903.0,29.0038,29.038,28.9183,28.9781,518903.0
2020-03-26 09:50:00,33.9,34.03,33.79,34.01,314573.0,28.9781,29.0893,28.8841,29.0722,314573.0
2020-03-26 09:55:00,34.02,34.19,34.02,34.15,284019.0,29.0807,29.226,29.0807,29.1918,284019.0
2020-03-26 10:00:00,34.15,34.18,34.08,34.13,446933.0,29.1918,29.2175,29.132,29.1747,446933.0
2020-03-26 10:05:00,34.14,34.3,34.14,34.27,296397.0,29.1833,29.3201,29.1833,29.2944,296397.0
2020-03-26 10:10:00,34.27,34.29,34.18,34.18,433500.0,29.2944,29.3115,29.2175,29.2175,433500.0
2020-03-26 10:15:00,34.18,34.35,34.17,34.33,502847.0,29.2175,29.3628,29.2089,29.3457,502847.0
2020-03-26 10:20:00,34.34,34.41,34.26,34.29,473896.0,29.3543,29.4141,29.2859,29.3115,473896.0
2020-03-26 10:25:00,34.29,34.32,34.22,34.23,412376.0,29.3115,29.3372,29.2517,29.2602,412376.0
2020-03-26 10:30:00,34.23,34.41,34.22,34.4,460426.0,29.2602,29.4141,29.2517,29.4055,460426.0
2020-03-26 10:35:00,34.4,34.4,34.27,34.29,496809.0,29.4055,29.4055,29.2944,29.3115,496809.0
2020-03-26 10:40:00,34.29,34.31,34.2,34.3,414997.0,29.3115,29.3286,29.2346,29.3201,414997.0
2020-03-26 10:45:00,34.3,34.35,34.14,34.19,373343.0,29.3201,29.3628,29.1833,29.226,373343.0
2020-03-26 10:50:00,34.17,34.24,34.13,34.18,345589.0,29.2089,29.2688,29.1747,29.2175,345589.0
2020-03-26 10:55:00,34.18,34.29,34.14,34.26,315909.0,29.2175,29.3115,29.1833,29.2859,315909.0
2020-03-26 11:00:00,34.27,34.33,34.17,34.32,309434.0,29.2944,29.3457,29.2089,29.3372,309434.0
2020-03-26 11:05:00,34.32,34.36,34.23,34.27,398933.0,29.3372,29.3714,29.2602,29.2944,398933.0
2020-03-26 11:10:00,34.28,34.35,34.28,34.3,399454.0,29.303,29.3628,29.303,29.3201,399454.0
2020-03-26 11:15:00,34.3,34.42,34.3,34.41,287284.0,29.3201,29.4226,29.3201,29.4141,287284.0
2020-03-26 11:20:00,34.42,34.45,34.37,34.43,337521.0,29.4226,29.4483,29.3799,29.4312,337521.0
2020-03-26 11:25:00,34.43,34.48,34.4,34.46,287863.0,29.4312,29.4739,29.4055,29.4568,287863.0
2020-03-26 11:30:00,34.46,34.57,34.44,34.55,537240.0,29.4568,29.5509,29.4397,29.5338,537240.0
2020-03-26 11:35:00,34.55,34.58,34.49,34.54,551129.0,29.5338,29.5594,29.4825,29.5252,551129.0
2020-03-26 11:40:00,34.54,34.57,34.49,34.51,294100.0,29.5252,29.5509,29.4825,29.4996,294100.0
2020-03-26 11:45:00,34.5,34.5,34.4,34.46,344009.0,29.491,29.491,29.4055,29.4568,344009.0
2020-03-26 11:50:00,34.47,34.51,34.43,34.5,384622.0,29.4654,29.4996,29.4312,29.491,384622.0
2020-03-26 11:55:00,34.5,34.5,34.39,34.44,487228.0,29.491,29.491,29.397,29.4397,487228.0
2020-03-26 12:00:00,34.44,34.48,34.42,34.47,775279.0,29.4397,29.4739,29.4226,29.4654,775279.0
2020-03-26 12:05:00,34.46,34.48,34.39,34.44,385748.0,29.4568,29.4739,29.397,29.4397,385748.0
2020-03-26 12:10:00,34.43,34.45,34.34,34.34,431090.0,29.4312,29.4483,29.3543,29.3543,431090.0
2020-03-26 12:15:00,34.34,34.36,34.29,34.32,498720.0,29.3543,29.3714,29.3115,29.3372,498720.0
2020-03-26 12:20:00,34.32,34.4,34.31,34.37,327782.0,29.3372,29.4055,29.3286,29.3799,327782.0
2020-03-26 12:25:00,34.38,34.48,34.37,34.45,340015.0,29.3885,29.4739,29.3799,29.4483,340015.0
2020-03-26 12:30:00,34.45,34.5,34.44,34.48,371350.0,29.4483,29.491,29.4397,29.4739,371350.0
2020-03-26 12:35:00,34.48,34.5,34.38,34.42,549624.0,29.4739,29.491,29.3885,29.4226,549624.0
2020-03-26 12:40:00,34.42,34.42,34.34,34.4,358279.0,29.4226,29.4226,29.3543,29.4055,358279.0
2020-03-26 12:45:00,34.39,34.42,34.34,34.42,310106.0,29.397,29.4226,29.3543,29.4226,310106.0
2020-03-26 12:50:00,34.42,34.51,34.41,34.45,458290.0,29.4226,29.4996,29.4141,29.4483,458290.0
2020-03-26 12:55:00,34.44,34.52,34.41,34.5,323222.0,29.4397,29.5081,29.4141,29.491,323222.0
2020-03-26 13:00:00,34.5,34.53,34.46,34.52,434928.0,29.491,29.5167,29.4568,29.5081,434928.0
2020-03-26 13:05:00,34.52,34.54,34.31,34.32,607759.0,29.5081,29.5252,29.3286,29.3372,607759.0
2020-03-26 13:10:00,34.31,34.36,34.27,34.31,411878.0,29.3286,29.3714,29.2944,29.3286,411878.0
2020-03-26 13:15:00,34.31,34.41,34.27,34.34,491078.0,29.3286,29.4141,29.2944,29.3543,491078.0
2020-03-26 13:20:00,34.35,34.35,34.23,34.3,308616.0,29.3628,29.3628,29.2602,29.3201,308616.0
2020-03-26 13:25:00,34.3,34.35,34.28,34.32,381768.0,29.3201,29.3628,29.303,29.3372,381768.0
2020-03-26 13:30:00,34.32,34.34,34.18,34.22,384321.0,29.3372,29.3543,29.2175,29.2517,384321.0
2020-03-26 13:35:00,34.22,34.3,34.21,34.29,742094.0,29.2517,29.3201,29.2431,29.3115,742094.0
2020-03-26 13:40:00,34.29,34.38,34.26,34.38,619307.0,29.3115,29.3885,29.2859,29.3885,619307.0
2020-03-26 13:45:00,34.38,34.41,34.31,34.41,405503.0,29.3885,29.4141,29.3286,29.4141,405503.0
2020-03-26 13:50:00,34.4,34.44,34.36,34.38,264475.0,29.4055,29.4397,29.3714,29.3885,264475.0
2020-03-26 13:55:00,34.38,34.39,34.33,34.36,374216.0,29.3885,29.397,29.3457,29.3714,374216.0
2020-03-26 14:00:00,34.37,34.45,34.36,34.44,244130.0,29.3799,29.4483,29.3714,29.4397,244130.0
2020-03-26 14:05:00,34.44,34.44,34.28,34.32,273782.0,29.4397,29.4397,29.303,29.3372,273782.0
2020-03-26 14:10:00,34.32,34.38,34.25,34.31,278052.0,29.3372,29.3885,29.2773,29.3286,278052.0
2020-03-26 14:15:00,34.31,34.38,34.27,34.36,360959.0,29.3286,29.3885,29.2944,29.3714,360959.0
2020-03-26 14:20:00,34.36,34.44,34.33,34.37,413597.0,29.3714,29.4397,29.3457,29.3799,413597.0
2020-03-26 14:25:00,34.37,34.46,34.34,34.4,259680.0,29.3799,29.4568,29.3543,29.4055,259680.0
2020-03-26 14:30:00,34.41,34.54,34.41,34.51,259750.0,29.4141,29.5252,29.4141,29.4996,259750.0
2020-03-26 14:35:00,34.51,34.59,34.49,34.55,604928.0,29.4996,29.568,29.4825,29.5338,604928.0
2020-03-26 14:40:00,34.56,34.58,34.48,34.48,739873.0,29.5423,29.5594,29.4739,29.4739,739873.0
2020-03-26 14:45:00,34.49,34.56,34.46,34.51,1141943.0,29.4825,29.5423,29.4568,29.4996,1141943.0
2020-03-26 14:50:00,34.51,34.59,34.5,34.58,532310.0,29.4996,29.568,29.491,29.5594,532310.0
2020-03-26 14:55:00,34.58,34.62,34.5,34.59,332084.0,29.5594,29.5936,29.491,29.568,332084.0
2020-03-26 15:00:00,34.59,34.61,34.54,34.58,336382.0,29.568,29.5851,29.5252,29.5594,336382.0
2020-03-26 15:05:00,34.58,34.6,34.49,34.52,431983.0,29.5594,29.5765,29.4825,29.5081,431983.0
2020-03-26 15:10:00,34.52,34.54,34.46,34.48,421774.0,29.5081,29.5252,29.4568,29.4739,421774.0
2020-03-26 15:15:00,34.47,34.55,34.45,34.52,379403.0,29.4654,29.5338,29.4483,29.5081,379403.0
2020-03-26 15:20:00,34.52,34.56,34.46,34.47,387016.0,29.5081,29.5423,29.4568,29.4654,387016.0
2020-03-26 15:25:00,34.46,34.57,34.46,34.56,293836.0,29.4568,29.5509,29.4568,29.5423,293836.0
2020-03-26 15:30:00,34.57,34.64,34.55,34.63,833486.0,29.5509,29.6107,29.5338,29.6022,833486.0
2020-03-26 15:35:00,34.63,34.66,34.42,34.5,865465.0,29.6022,29.6278,29.4226,29.491,865465.0
2020-03-26 15:40:00,34.51,34.57,34.49,34.54,565852.0,29.4996,29.5509,29.4825,29.5252,565852.0
2020-03-26 15:45:00,34.54,34.54,34.43,34.51,598039.0,29.5252,29.5252,29.4312,29.4996,598039.0
2020-03-26 15:50:00,34.51,34.79,34.5,34.78,1679992.0,29.4996,29.7389,29.491,29.7304,1679992.0
2020-03-26 15:55:00,34.78,34.84,34.73,34.79,1353941.0,29.7304,29.7817,29.6876,29.7389,1353941.0
2020-03-27 09:30:00,33.0,33.01,32.89,32.94,742245.0,28.2088,28.2174,28.1148,28.1575,742245.0
2020-03-27 09:35:00,32.95,33.11,32.91,32.98,604346.0,28.1661,28.3028,28.1319,28.1917,604346.0
2020-03-27 09:40:00,32.98,32.99,32.78,32.85,384447.0,28.1917,28.2003,28.0208,28.0806,384447.0
2020-03-27 09:45:00,32.85,32.92,32.81,32.9,626480.0,28.0806,28.1404,28.0464,28.1233,626480.0
2020-03-27 09:50:00,32.92,33.03,32.9,32.91,499055.0,28.1404,28.2345,28.1233,28.1319,499055.0
2020-03-27 09:55:00,32.91,33.02,32.91,32.97,383939.0,28.1319,28.2259,28.1319,28.1832,383939.0
2020-03-27 10:00:00,32.97,32.97,32.87,32.94,390103.0,28.1832,28.1832,28.0977,28.1575,390103.0
2020-03-27 10:05:00,32.94,33.05,32.93,33.03,280949.0,28.1575,28.2516,28.149,28.2345,280949.0
2020-03-27 10:10:00,33.03,33.08,32.96,32.98,621166.0,28.2345,28.2772,28.1746,28.1917,621166.0
2020-03-27 10:15:00,32.98,33.01,32.87,32.91,272072.0,28.1917,28.2174,28.0977,28.1319,272072.0
2020-03-27 10:20:00,32.92,32.98,32.87,32.89,191499.0,28.1404,28.1917,28.0977,28.1148,191499.0
2020-03-27 10:25:00,32.9,32.95,32.82,32.89,427961.0,28.1233,28.1661,28.0549,28.1148,427961.0
2020-03-27 10:30:00,32.88,32.9,32.79,32.81,206270.0,28.1062,28.1233,28.0293,28.0464,206270.0
2020-03-27 10:35:00,32.8,32.84,32.75,32.82,431527.0,28.0378,28.072,27.9951,28.0549,431527.0
2020-03-27 10:40:00,32.81,32.87,32.77,32.8,415450.0,28.0464,28.0977,28.0122,28.0378,415450.0
2020-03-27 10:45:00,32.8,32.86,32.76,32.83,554316.0,28.0378,28.0891,28.0037,28.0635,554316.0
2020-03-27 10:50:00,32.82,32.9,32.77,32.88,515535.0,28.0549,28.1233,28.0122,28.1062,515535.0
2020-03-27 10:55:00,32.89,32.91,32.82,32.88,233789.0,28.1148,28.1319,28.0549,28.1062,233789.0
2020-03-27 11:00:00,32.88,32.95,32.88,32.91,307558.0,28.1062,28.1661,28.1062,28.1319,307558.0
2020-03-27 11:05:00,32.92,33.03,32.88,33.01,393743.0,28.1404,28.2345,28.1062,28.2174,393743.0
2020-03-27 11:10:00,33.01,33.02,32.97,32.99,170044.0,28.2174,28.2259,28.1832,28.2003,170044.0
2020-03-27 11:15:00,33.0,33.13,32.99,33.09,379336.0,28.2088,28.3199,28.2003,28.2857,379336.0
2020-03-27 11:20:00,33.08,33.1,32.98,33.02,204266.0,28.2772,28.2943,28.1917,28.2259,204266.0
2020-03-27 11:25:00,33.02,33.08,32.94,32.98,530852.0,28.2259,28.2772,28.1575,28.1917,530852.0
2020-03-27 11:30:00,32.98,33.02,32.91,33.0,315366.0,28.1917,28.2259,28.1319,28.2088,315366.0
2020-03-27 11:35:00,32.99,33.05,32.94,32.94,331530.0,28.2003,28.2516,28.1575,28.1575,331530.0
2020-03-27 11:40:00,32.95,32.98,32.86,32.89,187698.0,28.1661,28.1917,28.0891,28.1148,187698.0
2020-03-27 11:45:00,32.89,32.9,32.83,32.86,238494.0,28.1148,28.1233,28.0635,28.0891,238494.0
2020-03-27 11:50:00,32.86,32.92,32.86,32.91,459325.0,28.0891,28.1404,28.0891,28.1319,459325.0
2020-03-27 11:55:00,32.91,32.93,32.81,32.83,243369.0,28.1319,28.149,28.0464,28.0635,243369.0
2020-03-27 12:00:00,32.83,32.87,32.79,32.83,192750.0,28.0635,28.0977,28.0293,28.0635,192750.0
2020-03-27 12:05:00,32.83,32.86,32.79,32.83,260610.0,28.0635,28.0891,28.0293,28.0635,260610.0
2020-03-27 12:10:00,32.83,32.9,32.82,32.85,230621.0,28.0635,28.1233,28.0549,28.0806,230621.0
2020-03-27 12:15:00,32.86,32.97,32.81,32.95,390446.0,28.0891,28.1832,28.0464,28.1661,390446.0
2020-03-27 12:20:00,32.94,32.95,32.86,32.89,107913.0,28.1575,28.1661,28.0891,28.1148,107913.0
2020-03-27 12:25:00,32.88,32.92,32.85,32.87,267169.0,28.1062,28.1404,28.0806,28.0977,267169.0
2020-03-27 12:30:00,32.86,32.99,32.83,32.96,205448.0,28.0891,28.2003,28.0635,28.1746,205448.0
2020-03-27 12:35:00,32.96,33.03,32.95,32.98,195082.0,28.1746,28.2345,28.1661,28.1917,195082.0
2020-03-27 12:40:00,32.99,33.04,32.97,33.02,146520.0,28.2003,28.243,28.1832,28.2259,146520.0
2020-03-27 12:45:00,33.02,33.03,32.93,32.94,156321.0,28.2259,28.2345,28.149,28.1575,156321.0
2020-03-27 12:50:00,32.93,33.0,32.91,32.97,204196.0,28.149,28.2088,28.1319,28.1832,204196.0
2020-03-27 12:55:00,32.98,32.99,32.92,32.98,180257.0,28.1917,28.2003,28.1404,28.1917,180257.0
2020-03-27 13:00:00,32.97,33.03,32.95,32.99,228494.0,28.1832,28.2345,28.1661,28.2003,228494.0
2020-03-27 13:05:00,32.99,33.01,32.9,32.9,304618.0,28.2003,28.2174,28.1233,28.1233,304618.0
2020-03-27 13:10:00,32.91,32.92,32.86,32.88,287441.0,28.1319,28.1404,28.0891,28.1062,287441.0
2020-03-27 13:15:00,32.89,32.93,32.85,32.91,184079.0,28.1148,28.149,28.0806,28.1319,184079.0
2020-03-27 13:20:00,32.92,32.94,32.89,32.93,144254.0,28.1404,28.1575,28.1148,28.149,144254.0
2020-03-27 13:25:00,32.93,32.97,32.85,32.86,486573.0,28.149,28.1832,28.0806,28.0891,486573.0
2020-03-27 13:30:00,32.87,33.0,32.84,32.99,349436.0,28.0977,28.2088,28.072,28.2003,349436.0
2020-03-27 13:35:00,32.99,33.07,32.93,33.06,422951.0,28.2003,28.2686,28.149,28.2601,422951.0
2020-03-27 13:40:00,33.06,33.11,33.03,33.04,385176.0,28.2601,28.3028,28.2345,28.243,385176.0
2020-03-27 13:45:00,33.05,33.09,33.0,33.05,235317.0,28.2516,28.2857,28.2088,28.2516,235317.0
2020-03-27 13:50:00,33.07,33.1,33.03,33.05,220234.0,28.2686,28.2943,28.2345,28.2516,220234.0
2020-03-27 13:55:00,33.05,33.1,33.03,33.05,338059.0,28.2516,28.2943,28.2345,28.2516,338059.0
2020-03-27 14:00:00,33.05,33.08,33.0,33.02,431925.0,28.2516,28.2772,28.2088,28.2259,431925.0
2020-03-27 14:05:00,33.02,33.06,32.99,33.02,467684.0,28.2259,28.2601,28.2003,28.2259,467684.0
2020-03-27 14:10:00,33.02,33.06,33.01,33.06,246389.0,28.2259,28.2601,28.2174,28.2601,246389.0
2020-03-27 14:15:00,33.07,33.12,33.05,33.09,343400.0,28.2686,28.3114,28.2516,28.2857,343400.0
2020-03-27 14:20:00,33.09,33.12,33.05,33.07,299643.0,28.2857,28.3114,28.2516,28.2686,299643.0
2020-03-27 14:25:00,33.07,33.15,33.06,33.12,427807.0,28.2686,28.337,28.2601,28.3114,427807.0
2020-03-27 14:30:00,33.12,33.19,33.09,33.17,360370.0,28.3114,28.3712,28.2857,28.3541,360370.0
2020-03-27 14:35:00,33.17,33.18,33.11,33.13,297581.0,28.3541,28.3627,28.3028,28.3199,297581.0
2020-03-27 14:40:00,33.13,33.15,33.06,33.08,242678.0,28.3199,28.337,28.2601,28.2772,242678.0
2020-03-27 14:45:00,33.08,33.11,33.04,33.07,310581.0,28.2772,28.3028,28.243,28.2686,310581.0
2020-03-27 14:50:00,33.06,33.13,33.02,33.12,342940.0,28.2601,28.3199,28.2259,28.3114,342940.0
2020-03-27 14:55:00,33.12,33.19,33.1,33.17,396625.0,28.3114,28.3712,28.2943,28.3541,396625.0
2020-03-27 15:00:00,33.17,33.25,33.14,33.25,285768.0,28.3541,28.4225,28.3285,28.4225,285768.0
2020-03-27 15:05:00,33.25,33.29,33.21,33.27,288923.0,28.4225,28.4567,28.3883,28.4396,288923.0
2020-03-27 15:10:00,33.26,33.32,33.22,33.23,459069.0,28.4311,28.4824,28.3969,28.4054,459069.0
2020-03-27 15:15:00,33.22,33.3,33.22,33.29,295037.0,28.3969,28.4653,28.3969,28.4567,295037.0
2020-03-27 15:20:00,33.28,33.36,33.24,33.36,514222.0,28.4482,28.5165,28.414,28.5165,514222.0
2020-03-27 15:25:00,33.36,33.41,33.33,33.34,327972.0,28.5165,28.5593,28.4909,28.4994,327972.0
2020-03-27 15:30:00,33.35,33.36,33.23,33.28,375996.0,28.508,28.5165,28.4054,28.4482,375996.0
2020-03-27 15:35:00,33.28,33.28,33.16,33.17,461740.0,28.4482,28.4482,28.3456,28.3541,461740.0
2020-03-27 15:40:00,33.16,33.18,33.06,33.11,636920.0,28.3456,28.3627,28.2601,28.3028,636920.0
2020-03-27 15:45:00,33.1,33.15,33.0,33.01,836073.0,28.2943,28.337,28.2088,28.2174,836073.0
2020-03-27 15:50:00,33.0,33.01,32.87,32.88,608965.0,28.2088,28.2174,28.0977,28.1062,608965.0
2020-03-27 15:55:00,32.88,32.94,32.82,32.89,2046367.0,28.1062,28.1575,28.0549,28.1148,2046367.0
2020-03-30 09:30:00,32.95,33.1,32.94,33.0,522777.0,28.1661,28.2943,28.1575,28.2088,522777.0
2020-03-30 09:35:00,33.01,33.01,32.85,32.87,279220.0,28.2174,28.2174,28.0806,28.0977,279220.0
2020-03-30 09:40:00,32.88,32.91,32.77,32.84,338907.0,28.1062,28.1319,28.0122,28.072,338907.0
2020-03-30 09:45:00,32.84,32.86,32.77,32.83,432498.0,28.072,28.0891,28.0122,28.0635,432498.0
2020-03-30 09:50:00,32.83,32.93,32.83,32.84,845510.0,28.0635,28.149,28.0635,28.072,845510.0
2020-03-30 09:55:00,32.85,32.85,32.78,32.8,384584.0,28.0806,28.0806,28.0208,28.0378,384584.0
2020-03-30 10:00:00,32.81,32.87,32.73,32.87,616679.0,28.0464,28.0977,27.978,28.0977,616679.0
2020-03-30 10:05:00,32.86,32.87,32.79,32.83,300098.0,28.0891,28.0977,28.0293,28.0635,300098.0
2020-03-30 10:10:00,32.83,32.86,32.75,32.85,177434.0,28.0635,28.0891,27.9951,28.0806,177434.0
2020-03-30 10:15:00,32.84,32.93,32.84,32.92,304858.0,28.072,28.149,28.072,28.1404,304858.0
2020-03-30 10:20:00,32.92,32.94,32.88,32.9,284893.0,28.1404,28.1575,28.1062,28.1233,284893.0
2020-03-30 10:25:00,32.9,32.94,32.87,32.88,395304.0,28.1233,28.1575,28.0977,28.1062,395304.0
2020-03-30 10:30:00,32.88,32.97,32.87,32.96,232876.0,28.1062,28.1832,28.0977,28.1746,232876.0
2020-03-30 10:35:00,32.95,33.02,32.95,33.0,328789.0,28.1661,28.2259,28.1661,28.2088,328789.0
2020-03-30 10:40:00,33.0,33.05,32.98,33.01,317822.0,28.2088,28.2516,28.1917,28.2174,317822.0
2020-03-30 10:45:00,33.0,33.09,33.0,33.09,294348.0,28.2088,28.2857,28.2088,28.2857,294348.0
2020-03-30 10:50:00,33.08,33.09,33.0,33.02,152091.0,28.2772,28.2857,28.2088,28.2259,152091.0
2020-03-30 10:55:00,33.03,33.04,32.96,33.01,225277.0,28.2345,28.243,28.1746,28.2174,225277.0
2020-03-30 11:00:00,33.0,33.08,32.98,33.08,199256.0,28.2088,28.2772,28.1917,28.2772,199256.0
2020-03-30 11:05:00,33.08,33.13,33.04,33.09,273881.0,28.2772,28.3199,28.243,28.2857,273881.0
2020-03-30 11:10:00,33.09,33.15,33.07,33.12,222370.0,28.2857,28.337,28.2686,28.3114,222370.0
2020-03-30 11:15:00,33.12,33.14,33.07,33.13,347864.0,28.3114,28.3285,28.2686,28.3199,347864.0
2020-03-30 11:20:00,33.13,33.17,33.1,33.12,286337.0,28.3199,28.3541,28.2943,28.3114,286337.0
2020-03-30 11:25:00,33.12,33.2,33.09,33.19,522874.0,28.3114,28.3798,28.2857,28.3712,522874.0
2020-03-30 11:30:00,33.2,33.22,33.17,33.22,186223.0,28.3798,28.3969,28.3541,28.3969,186223.0
2020-03-30 11:35:00,33.23,33.23,33.11,33.12,283473.0,28.4054,28.4054,28.3028,28.3114,283473.0
2020-03-30 11:40:00,33.13,33.17,33.12,33.14,332462.0,28.3199,28.3541,28.3114,28.3285,332462.0
2020-03-30 11:45:00,33.14,33.14,33.07,33.1,487486.0,28.3285,28.3285,28.2686,28.2943,487486.0
2020-03-30 11:50:00,33.09,33.13,33.08,33.12,169489.0,28.2857,28.3199,28.2772,28.3114,169489.0
2020-03-30 11:55:00,33.12,33.15,33.1,33.12,218406.0,28.3114,28.337,28.2943,28.3114,218406.0
2020-03-30 12:00:00,33.11,33.12,33.04,33.05,412534.0,28.3028,28.3114,28.243,28.2516,412534.0
2020-03-30 12:05:00,33.05,33.09,33.02,33.05,373351.0,28.2516,28.2857,28.2259,28.2516,373351.0
2020-03-30 12:10:00,33.04,33.1,33.04,33.09,512164.0,28.243,28.2943,28.243,28.2857,512164.0
2020-03-30 12:15:00,33.09,33.16,33.09,33.15,412294.0,28.2857,28.3456,28.2857,28.337,412294.0
2020-03-30 12:20:00,33.15,33.15,33.1,33.14,448561.0,28.337,28.337,28.2943,28.3285,448561.0
2020-03-30 12:25:00,33.14,33.23,33.14,33.22,339729.0,28.3285,28.4054,28.3285,28.3969,339729.0
2020-03-30 12:30:00,33.22,33.23,33.17,33.18,456197.0,28.3969,28.4054,28.3541,28.3627,456197.0
2020-03-30 12:35:00,33.17,33.25,33.15,33.24,290458.0,28.3541,28.4225,28.337,28.414,290458.0
2020-03-30 12:40:00,33.24,33.27,33.21,33.23,173148.0,28.414,28.4396,28.3883,28.4054,173148.0
2020-03-30 12:45:00,33.23,33.24,33.17,33.2,480355.0,28.4054,28.414,28.3541,28.3798,480355.0
2020-03-30 12:50:00,33.2,33.29,33.19,33.29,297503.0,28.3798,28.4567,28.3712,28.4567,297503.0
2020-03-30 12:55:00,33.28,33.29,33.25,33.27,174666.0,28.4482,28.4567,28.4225,28.4396,174666.0
2020-03-30 13:00:00,33.27,33.28,33.22,33.25,199225.0,28.4396,28.4482,28.3969,28.4225,199225.0
2020-03-30 13:05:00,33.25,33.25,33.19,33.21,375475.0,28.4225,28.4225,28.3712,28.3883,375475.0
2020-03-30 13:10:00,33.21,33.25,33.19,33.22,507142.0,28.3883,28.4225,28.3712,28.3969,507142.0
2020-03-30 13:15:00,33.22,33.26,33.22,33.25,148167.0,28.3969,28.4311,28.3969,28.4225,148167.0
2020-03-30 13:20:00,33.24,33.25,33.2,33.24,179424.0,28.414,28.4225,28.3798,28.414,179424.0
2020-03-30 13:25:00,33.23,33.26,33.21,33.24,173393.0,28.4054,28.4311,28.3883,28.414,173393.0
2020-03-30 13:30:00,33.23,33.25,33.21,33.24,376208.0,28.4054,28.4225,28.3883,28.414,376208.0
2020-03-30 13:35:00,33.23,33.24,33.2,33.23,165752.0,28.4054,28.414,28.3798,28.4054,165752.0
2020-03-30 13:40:00,33.23,33.24,33.14,33.15,438268.0,28.4054,28.414,28.3285,28.337,438268.0
2020-03-30 13:45:00,33.15,33.18,33.12,33.17,225397.0,28.337,28.3627,28.3114,28.3541,225397.0
2020-03-30 13:50:00,33.17,33.2,33.16,33.17,372401.0,28.3541,28.3798,28.3456,28.3541,372401.0
2020-03-30 13:55:00,33.17,33.18,33.08,33.12,325332.0,28.3541,28.3627,28.2772,28.3114,325332.0
2020-03-30 14:00:00,33.11,33.13,33.09,33.1,315202.0,28.3028,28.3199,28.2857,28.2943,315202.0
2020-03-30 14:05:00,33.1,33.12,33.07,33.08,152514.0,28.2943,28.3114,28.2686,28.2772,152514.0
2020-03-30 14:10:00,33.08,33.08,33.02,33.04,282087.0,28.2772,28.2772,28.2259,28.243,282087.0
2020-03-30 14:15:00,33.05,33.07,33.01,33.07,129739.0,28.2516,28.2686,28.2174,28.2686,129739.0
2020-03-30 14:20:00,33.06,33.09,33.01,33.08,253234.0,28.2601,28.2857,28.2174,28.2772,253234.0
2020-03-30 14:25:00,33.08,33.15,33.06,33.14,234734.0,28.2772,28.337,28.2601,28.3285,234734.0
2020-03-30 14:30:00,33.14,33.17,33.11,33.15,226628.0,28.3285,28.3541,28.3028,28.337,226628.0
2020-03-30 14:35:00,33.15,33.17,33.14,33.16,134863.0,28.337,28.3541,28.3285,28.3456,134863.0
2020-03-30 14:40:00,33.16,33.21,33.15,33.2,343456.0,28.3456,28.3883,28.337,28.3798,343456.0
2020-03-30 14:45:00,33.2,33.22,33.13,33.16,234504.0,28.3798,28.3969,28.3199,28.3456,234504.0
2020-03-30 14:50:00,33.17,33.21,33.13,33.18,361574.0,28.3541,28.3883,28.3199,28.3627,361574.0
2020-03-30 14:55:00,33.19,33.2,33.14,33.17,253183.0,28.3712,28.3798,28.3285,28.3541,253183.0
2020-03-30 15:00:00,33.17,33.22,33.13,33.21,283146.0,28.3541,28.3969,28.3199,28.3883,283146.0
2020-03-30 15:05:00,33.21,33.24,33.18,33.23,226039.0,28.3883,28.414,28.3627,28.4054,226039.0
2020-03-30 15:10:00,33.23,33.3,33.22,33.28,333451.0,28.4054,28.4653,28.3969,28.4482,333451.0
2020-03-30 15:15:00,33.28,33.29,33.23,33.28,528160.0,28.4482,28.4567,28.4054,28.4482,528160.0
2020-03-30 15:20:00,33.28,33.32,33.23,33.23,293277.0,28.4482,28.4824,28.4054,28.4054,293277.0
2020-03-30 15:25:00,33.23,33.24,33.12,33.18,295178.0,28.4054,28.414,28.3114,28.3627,295178.0
2020-03-30 15:30:00,33.19,33.24,33.18,33.2,442630.0,28.3712,28.414,28.3627,28.3798,442630.0
2020-03-30 15:35:00,33.2,33.32,33.18,33.32,650782.0,28.3798,28.4824,28.3627,28.4824,650782.0
2020-03-30 15:40:00,33.32,33.33,33.25,33.29,406462.0,28.4824,28.4909,28.4225,28.4567,406462.0
2020-03-30 15:45:00,33.29,33.33,33.27,33.29,355489.0,28.4567,28.4909,28.4396,28.4567,355489.0
2020-03-30 15:50:00,33.29,33.38,33.26,33.37,530361.0,28.4567,28.5336,28.4311,28.5251,530361.0
2020-03-30 15:55:00,33.37,33.39,33.3,33.38,750246.0,28.5251,28.5422,28.4653,28.5336,750246.0
2020-03-31 09:30:00,33.42,33.56,33.4,33.52,713776.0,28.5678,28.6875,28.5507,28.6533,713776.0
2020-03-31 09:35:00,33.53,33.59,33.51,33.53,579783.0,28.6619,28.7131,28.6448,28.6619,579783.0
2020-03-31 09:40:00,33.54,33.61,33.53,33.55,343085.0,28.6704,28.7302,28.6619,28.679,343085.0
2020-03-31 09:45:00,33.54,33.55,33.46,33.47,352693.0,28.6704,28.679,28.602,28.6106,352693.0
2020-03-31 09:50:00,33.47,33.51,33.43,33.45,448241.0,28.6106,28.6448,28.5764,28.5935,448241.0
2020-03-31 09:55:00,33.46,33.54,33.43,33.49,621467.0,28.602,28.6704,28.5764,28.6277,621467.0
2020-03-31 10:00:00,33.5,33.61,33.5,33.6,539095.0,28.6362,28.7302,28.6362,28.7217,539095.0
2020-03-31 10:05:00,33.6,33.66,33.59,33.63,257652.0,28.7217,28.773,28.7131,28.7473,257652.0
2020-03-31 10:10:00,33.63,33.76,33.63,33.76,430261.0,28.7473,28.8585,28.7473,28.8585,430261.0
2020-03-31 10:15:00,33.76,33.8,33.71,33.8,346083.0,28.8585,28.8927,28.8157,28.8927,346083.0
2020-03-31 10:20:00,33.79,33.82,33.76,33.78,249485.0,28.8841,28.9098,28.8585,28.8756,249485.0
2020-03-31 10:25:00,33.77,33.78,33.72,33.76,252864.0,28.867,28.8756,28.8243,28.8585,252864.0
2020-03-31 10:30:00,33.77,33.84,33.77,33.81,229941.0,28.867,28.9269,28.867,28.9012,229941.0
2020-03-31 10:35:00,33.8,33.86,33.79,33.85,163467.0,28.8927,28.9439,28.8841,28.9354,163467.0
2020-03-31 10:40:00,33.85,33.88,33.82,33.83,309962.0,28.9354,28.961,28.9098,28.9183,309962.0
2020-03-31 10:45:00,33.82,33.87,33.78,33.83,370015.0,28.9098,28.9525,28.8756,28.9183,370015.0
2020-03-31 10:50:00,33.83,33.88,33.79,33.84,162143.0,28.9183,28.961,28.8841,28.9269,162143.0
2020-03-31 10:55:00,33.84,33.89,33.77,33.78,267439.0,28.9269,28.9696,28.867,28.8756,267439.0
2020-03-31 11:00:00,33.78,33.78,33.72,33.75,336447.0,28.8756,28.8756,28.8243,28.8499,336447.0
2020-03-31 11:05:00,33.76,33.86,33.75,33.84,157153.0,28.8585,28.9439,28.8499,28.9269,157153.0
2020-03-31 11:10:00,33.84,33.9,33.84,33.87,168744.0,28.9269,28.9781,28.9269,28.9525,168744.0
2020-03-31 11:15:00,33.86,33.9,33.82,33.83,244090.0,28.9439,28.9781,28.9098,28.9183,244090.0
2020-03-31 11:20:00,33.83,33.89,33.79,33.82,235458.0,28.9183,28.9696,28.8841,28.9098,235458.0
2020-03-31 11:25:00,33.82,33.93,33.82,33.92,272550.0,28.9098,29.0038,28.9098,28.9952,272550.0
2020-03-31 11:30:00,33.93,33.95,33.86,33.93,414962.0,29.0038,29.0209,28.9439,29.0038,414962.0
2020-03-31 11:35:00,33.92,33.95,33.88,33.9,446772.0,28.9952,29.0209,28.961,28.9781,446772.0
2020-03-31 11:40:00,33.9,33.96,33.89,33.93,319749.0,28.9781,29.0294,28.9696,29.0038,319749.0
2020-03-31 11:45:00,33.93,33.93,33.81,33.83,146207.0,29.0038,29.0038,28.9012,28.9183,146207.0
2020-03-31 11:50:00,33.83,33.87,33.8,33.8,104170.0,28.9183,28.9525,28.8927,28.8927,104170.0
2020-03-31 11:55:00,33.8,33.83,33.77,33.81,96369.0,28.8927,28.9183,28.867,28.9012,96369.0
2020-03-31 12:00:00,33.8,33.82,33.75,33.76,167834.0,28.8927,28.9098,28.8499,28.8585,167834.0
2020-03-31 12:05:00,33.75,33.83,33.75,33.82,110803.0,28.8499,28.9183,28.8499,28.9098,110803.0
2020-03-31 12:10:00,33.83,33.83,33.77,33.77,174143.0,28.9183,28.9183,28.867,28.867,174143.0
2020-03-31 12:15:00,33.78,33.8,33.73,33.74,92561.0,28.8756,28.8927,28.8328,28.8414,92561.0
2020-03-31 12:20:00,33.75,33.76,33.7,33.7,130940.0,28.8499,28.8585,28.8072,28.8072,130940.0
2020-03-31 12:25:00,33.7,33.7,33.63,33.69,577067.0,28.8072,28.8072,28.7473,28.7986,577067.0
2020-03-31 12:30:00,33.69,33.69,33.61,33.65,342875.0,28.7986,28.7986,28.7302,28.7644,342875.0
2020-03-31 12:35:00,33.64,33.66,33.57,33.59,1236649.0,28.7559,28.773,28.6961,28.7131,1236649.0
2020-03-31 12:40:00,33.59,33.67,33.59,33.64,540204.0,28.7131,28.7815,28.7131,28.7559,540204.0
2020-03-31 12:45:00,33.64,33.68,33.62,33.68,432431.0,28.7559,28.7901,28.7388,28.7901,432431.0
2020-03-31 12:50:00,33.67,33.72,33.65,33.71,451110.0,28.7815,28.8243,28.7644,28.8157,451110.0
2020-03-31 12:55:00,33.7,33.71,33.6,33.61,299346.0,28.8072,28.8157,28.7217,28.7302,299346.0
2020-03-31 13:00:00,33.6,33.66,33.58,33.58,337702.0,28.7217,28.773,28.7046,28.7046,337702.0
2020-03-31 13:05:00,33.58,33.62,33.55,33.61,218836.0,28.7046,28.7388,28.679,28.7302,218836.0
2020-03-31 13:10:00,33.61,33.63,33.56,33.6,187191.0,28.7302,28.7473,28.6875,28.7217,187191.0
2020-03-31 13:15:00,33.59,33.6,33.53,33.55,308681.0,28.7131,28.7217,28.6619,28.679,308681.0
2020-03-31 13:20:00,33.54,33.55,33.46,33.48,575877.0,28.6704,28.679,28.602,28.6191,575877.0
2020-03-31 13:25:00,33.48,33.51,33.45,33.46,356878.0,28.6191,28.6448,28.5935,28.602,356878.0
2020-03-31 13:30:00,33.49,33.53,33.43,33.51,369879.0,28.6277,28.6619,28.5764,28.6448,369879.0
2020-03-31 13:35:00,33.51,33.56,33.5,33.52,256302.0,28.6448,28.6875,28.6362,28.6533,256302.0
2020-03-31 13:40:00,33.52,33.53,33.46,33.47,166226.0,28.6533,28.6619,28.602,28.6106,166226.0
2020-03-31 13:45:00,33.47,33.51,33.47,33.5,218702.0,28.6106,28.6448,28.6106,28.6362,218702.0
2020-03-31 13:50:00,33.5,33.52,33.46,33.48,170038.0,28.6362,28.6533,28.602,28.6191,170038.0
2020-03-31 13:55:00,33.48,33.58,33.47,33.56,254349.0,28.6191,28.7046,28.6106,28.6875,254349.0
2020-03-31 14:00:00,33.58,33.59,33.55,33.56,209912.0,28.7046,28.7131,28.679,28.6875,209912.0
2020-03-31 14:05:00,33.57,33.61,33.54,33.6,159000.0,28.6961,28.7302,28.6704,28.7217,159000.0
2020-03-31 14:10:00,33.59,33.6,33.55,33.55,171759.0,28.7131,28.7217,28.679,28.679,171759.0
2020-03-31 14:15:00,33.55,33.57,33.49,33.52,133796.0,28.679,28.6961,28.6277,28.6533,133796.0
2020-03-31 14:20:00,33.52,33.57,33.51,33.55,374005.0,28.6533,28.6961,28.6448,28.679,374005.0
2020-03-31 14:25:00,33.55,33.59,33.54,33.59,327174.0,28.679,28.7131,28.6704,28.7131,327174.0
2020-03-31 14:30:00,33.59,33.62,33.56,33.6,452533.0,28.7131,28.7388,28.6875,28.7217,452533.0
2020-03-31 14:35:00,33.61,33.67,33.6,33.66,205269.0,28.7302,28.7815,28.7217,28.773,205269.0
2020-03-31 14:40:00,33.66,33.67,33.64,33.66,283734.0,28.773,28.7815,28.7559,28.773,283734.0
2020-03-31 14:45:00,33.65,33.66,33.58,33.62,291932.0,28.7644,28.773,28.7046,28.7388,291932.0
2020-03-31 14:50:00,33.63,33.69,33.62,33.65,296122.0,28.7473,28.7986,28.7388,28.7644,296122.0
2020-03-31 14:55:00,33.66,33.69,33.64,33.67,145406.0,28.773,28.7986,28.7559,28.7815,145406.0
2020-03-31 15:00:00,33.67,33.72,33.63,33.64,288583.0,28.7815,28.8243,28.7473,28.7559,288583.0
2020-03-31 15:05:00,33.64,33.66,33.6,33.62,251783.0,28.7559,28.773,28.7217,28.7388,251783.0
2020-03-31 15:10:00,33.61,33.62,33.48,33.51,438917.0,28.7302,28.7388,28.6191,28.6448,438917.0
2020-03-31 15:15:00,33.51,33.53,33.41,33.41,465700.0,28.6448,28.6619,28.5593,28.5593,465700.0
2020-03-31 15:20:00,33.42,33.43,33.35,33.36,227439.0,28.5678,28.5764,28.508,28.5165,227439.0
2020-03-31 15:25:00,33.36,33.44,33.35,33.39,371734.0,28.5165,28.5849,28.508,28.5422,371734.0
2020-03-31 15:30:00,33.4,33.49,33.4,33.49,657739.0,28.5507,28.6277,28.5507,28.6277,657739.0
2020-03-31 15:35:00,33.49,33.53,33.45,33.52,316791.0,28.6277,28.6619,28.5935,28.6533,316791.0
2020-03-31 15:40:00,33.52,33.55,33.48,33.52,413799.0,28.6533,28.679,28.6191,28.6533,413799.0
2020-03-31 15:45:00,33.51,33.54,33.41,33.42,652464.0,28.6448,28.6704,28.5593,28.5678,652464.0
2020-03-31 15:50:00,33.42,33.54,33.42,33.52,1058543.0,28.5678,28.6704,28.5678,28.6533,1058543.0
2020-03-31 15:55:00,33.52,33.6,33.49,33.58,1363990.0,28.6533,28.7217,28.6277,28.7046,1363990.0
2020-04-01 09:30:00,32.7,32.81,32.68,32.71,602144.0,27.9524,28.0464,27.9353,27.9609,602144.0
2020-04-01 09:35:00,32.73,32.83,32.65,32.78,403890.0,27.978,28.0635,27.9096,28.0208,403890.0
2020-04-01 09:40:00,32.79,32.85,32.75,32.79,287048.0,28.0293,28.0806,27.9951,28.0293,287048.0
2020-04-01 09:45:00,32.8,32.81,32.72,32.76,417412.0,28.0378,28.0464,27.9695,28.0037,417412.0
2020-04-01 09:50:00,32.76,32.82,32.75,32.79,157427.0,28.0037,28.0549,27.9951,28.0293,157427.0
2020-04-01 09:55:00,32.79,32.79,32.74,32.75,115546.0,28.0293,28.0293,27.9866,27.9951,115546.0
2020-04-01 10:00:00,32.75,32.81,32.69,32.69,341286.0,27.9951,28.0464,27.9438,27.9438,341286.0
2020-04-01 10:05:00,32.69,32.77,32.66,32.76,149153.0,27.9438,28.0122,27.9182,28.0037,149153.0
2020-04-01 10:10:00,32.77,32.79,32.74,32.77,131355.0,28.0122,28.0293,27.9866,28.0122,131355.0
2020-04-01 10:15:00,32.77,32.84,32.77,32.78,287877.0,28.0122,28.072,28.0122,28.0208,287877.0
2020-04-01 10:20:00,32.78,32.85,32.76,32.77,275858.0,28.0208,28.0806,28.0037,28.0122,275858.0
2020-04-01 10:25:00,32.77,32.79,32.75,32.78,105155.0,28.0122,28.0293,27.9951,28.0208,105155.0
2020-04-01 10:30:00,32.77,32.84,32.74,32.82,148795.0,28.0122,28.072,27.9866,28.0549,148795.0
2020-04-01 10:35:00,32.82,32.86,32.79,32.82,574160.0,28.0549,28.0891,28.0293,28.0549,574160.0
2020-04-01 10:40:00,32.81,32.84,32.77,32.81,128398.0,28.0464,28.072,28.0122,28.0464,128398.0
2020-04-01 10:45:00,32.81,32.9,32.81,32.88,203956.0,28.0464,28.1233,28.0464,28.1062,203956.0
2020-04-01 10:50:00,32.88,32.91,32.85,32.86,259671.0,28.1062,28.1319,28.0806,28.0891,259671.0
2020-04-01 10:55:00,32.87,32.87,32.81,32.86,339583.0,28.0977,28.0977,28.0464,28.0891,339583.0
2020-04-01 11:00:00,32.86,32.91,32.83,32.91,217538.0,28.0891,28.1319,28.0635,28.1319,217538.0
2020-04-01 11:05:00,32.91,32.93,32.89,32.93,174232.0,28.1319,28.149,28.1148,28.149,174232.0
2020-04-01 11:10:00,32.92,32.95,32.89,32.91,206515.0,28.1404,28.1661,28.1148,28.1319,206515.0
2020-04-01 11:15:00,32.91,32.93,32.85,32.9,421405.0,28.1319,28.149,28.0806,28.1233,421405.0
2020-04-01 11:20:00,32.89,32.92,32.79,32.79,142111.0,28.1148,28.1404,28.0293,28.0293,142111.0
2020-04-01 11:25:00,32.8,32.82,32.7,32.71,257883.0,28.0378,28.0549,27.9524,27.9609,257883.0
2020-04-01 11:30:00,32.71,32.73,32.68,32.72,510627.0,27.9609,27.978,27.9353,27.9695,510627.0
2020-04-01 11:35:00,32.71,32.73,32.65,32.66,264849.0,27.9609,27.978,27.9096,27.9182,264849.0
2020-04-01 11:40:00,32.65,32.65,32.59,32.63,255030.0,27.9096,27.9096,27.8583,27.8925,255030.0
2020-04-01 11:45:00,32.62,32.64,32.56,32.59,148187.0,27.884,27.9011,27.8327,27.8583,148187.0
2020-04-01 11:50:00,32.6,32.61,32.57,32.59,135888.0,27.8669,27.8754,27.8412,27.8583,135888.0
2020-04-01 11:55:00,32.6,32.63,32.56,32.57,177742.0,27.8669,27.8925,27.8327,27.8412,177742.0
2020-04-01 12:00:00,32.56,32.58,32.51,32.52,161308.0,27.8327,27.8498,27.79,27.7985,161308.0
2020-04-01 12:05:00,32.52,32.55,32.5,32.5,310571.0,27.7985,27.8241,27.7814,27.7814,310571.0
2020-04-01 12:10:00,32.5,32.56,32.5,32.55,161959.0,27.7814,27.8327,27.7814,27.8241,161959.0
2020-04-01 12:15:00,32.55,32.56,32.47,32.49,339086.0,27.8241,27.8327,27.7558,27.7729,339086.0
2020-04-01 12:20:00,32.48,32.52,32.47,32.5,126044.0,27.7643,27.7985,27.7558,27.7814,126044.0
2020-04-01 12:25:00,32.5,32.52,32.46,32.48,53407.0,27.7814,27.7985,27.7472,27.7643,53407.0
2020-04-01 12:30:00,32.48,32.51,32.45,32.45,83809.0,27.7643,27.79,27.7387,27.7387,83809.0
2020-04-01 12:35:00,32.45,32.46,32.38,32.41,171817.0,27.7387,27.7472,27.6788,27.7045,171817.0
2020-04-01 12:40:00,32.41,32.42,32.35,32.37,121893.0,27.7045,27.713,27.6532,27.6703,121893.0
2020-04-01 12:45:00,32.37,32.39,32.32,32.33,142503.0,27.6703,27.6874,27.6275,27.6361,142503.0
2020-04-01 12:50:00,32.33,32.4,32.33,32.39,121243.0,27.6361,27.6959,27.6361,27.6874,121243.0
2020-04-01 12:55:00,32.38,32.42,32.36,32.37,223281.0,27.6788,27.713,27.6617,27.6703,223281.0
2020-04-01 13:00:00,32.36,32.46,32.34,32.43,201760.0,27.6617,27.7472,27.6446,27.7216,201760.0
2020-04-01 13:05:00,32.44,32.44,32.39,32.42,170888.0,27.7301,27.7301,27.6874,27.713,170888.0
2020-04-01 13:10:00,32.41,32.44,32.39,32.4,353513.0,27.7045,27.7301,27.6874,27.6959,353513.0
2020-04-01 13:15:00,32.4,32.43,32.38,32.41,205183.0,27.6959,27.7216,27.6788,27.7045,205183.0
2020-04-01 13:20:00,32.41,32.51,32.4,32.5,636976.0,27.7045,27.79,27.6959,27.7814,636976.0
2020-04-01 13:25:00,32.5,32.52,32.43,32.48,277384.0,27.7814,27.7985,27.7216,27.7643,277384.0
2020-04-01 13:30:00,32.47,32.47,32.41,32.41,169882.0,27.7558,27.7558,27.7045,27.7045,169882.0
2020-04-01 13:35:00,32.42,32.47,32.41,32.46,117836.0,27.713,27.7558,27.7045,27.7472,117836.0
2020-04-01 13:40:00,32.46,32.5,32.45,32.5,107255.0,27.7472,27.7814,27.7387,27.7814,107255.0
2020-04-01 13:45:00,32.5,32.52,32.44,32.49,122501.0,27.7814,27.7985,27.7301,27.7729,122501.0
2020-04-01 13:50:00,32.48,32.54,32.46,32.52,91668.0,27.7643,27.8156,27.7472,27.7985,91668.0
2020-04-01 13:55:00,32.53,32.59,32.53,32.56,104998.0,27.807,27.8583,27.807,27.8327,104998.0
2020-04-01 14:00:00,32.56,32.62,32.55,32.61,179947.0,27.8327,27.884,27.8241,27.8754,179947.0
2020-04-01 14:05:00,32.61,32.63,32.58,32.58,146398.0,27.8754,27.8925,27.8498,27.8498,146398.0
2020-04-01 14:10:00,32.59,32.6,32.55,32.58,92358.0,27.8583,27.8669,27.8241,27.8498,92358.0
2020-04-01 14:15:00,32.57,32.58,32.54,32.55,163632.0,27.8412,27.8498,27.8156,27.8241,163632.0
2020-04-01 14:20:00,32.56,32.57,32.52,32.52,143905.0,27.8327,27.8412,27.7985,27.7985,143905.0
2020-04-01 14:25:00,32.52,32.56,32.51,32.54,134191.0,27.7985,27.8327,27.79,27.8156,134191.0
2020-04-01 14:30:00,32.54,32.54,32.47,32.49,208839.0,27.8156,27.8156,27.7558,27.7729,208839.0
2020-04-01 14:35:00,32.49,32.57,32.47,32.55,302112.0,27.7729,27.8412,27.7558,27.8241,302112.0
2020-04-01 14:40:00,32.55,32.55,32.5,32.5,239738.0,27.8241,27.8241,27.7814,27.7814,239738.0
2020-04-01 14:45:00,32.51,32.55,32.5,32.53,357281.0,27.79,27.8241,27.7814,27.807,357281.0
2020-04-01 14:50:00,32.52,32.54,32.48,32.49,174029.0,27.7985,27.8156,27.7643,27.7729,174029.0
2020-04-01 14:55:00,32.5,32.5,32.44,32.44,329632.0,27.7814,27.7814,27.7301,27.7301,329632.0
2020-04-01 15:00:00,32.44,32.51,32.44,32.48,174334.0,27.7301,27.79,27.7301,27.7643,174334.0
2020-04-01 15:05:00,32.48,32.5,32.44,32.44,267580.0,27.7643,27.7814,27.7301,27.7301,267580.0
2020-04-01 15:10:00,32.44,32.47,32.42,32.45,212934.0,27.7301,27.7558,27.713,27.7387,212934.0
2020-04-01 15:15:00,32.45,32.5,32.44,32.48,154698.0,27.7387,27.7814,27.7301,27.7643,154698.0
2020-04-01 15:20:00,32.48,32.49,32.4,32.41,161627.0,27.7643,27.7729,27.6959,27.7045,161627.0
2020-04-01 15:25:00,32.41,32.43,32.39,32.41,539581.0,27.7045,27.7216,27.6874,27.7045,539581.0
2020-04-01 15:30:00,32.41,32.44,32.4,32.41,1235590.0,27.7045,27.7301,27.6959,27.7045,1235590.0
2020-04-01 15:35:00,32.41,32.42,32.32,32.33,328481.0,27.7045,27.713,27.6275,27.6361,328481.0
2020-04-01 15:40:00,32.33,32.36,32.26,32.3,1380074.0,27.6361,27.6617,27.5762,27.6104,1380074.0
2020-04-01 15:45:00,32.3,32.45,32.29,32.43,498372.0,27.6104,27.7387,27.6019,27.7216,498372.0
2020-04-01 15:50:00,32.43,32.44,32.36,32.4,1004374.0,27.7216,27.7301,27.6617,27.6959,1004374.0
2020-04-01 15:55:00,32.4,32.43,32.32,32.34,2850848.0,27.6959,27.7216,27.6275,27.6446,2850848.0
2020-04-02 09:30:00,32.87,32.99,32.8,32.96,473558.0,28.0977,28.2003,28.0378,28.1746,473558.0
2020-04-02 09:35:00,32.96,33.02,32.91,32.94,232199.0,28.1746,28.2259,28.1319,28.1575,232199.0
2020-04-02 09:40:00,32.94,32.99,32.79,32.83,177019.0,28.1575,28.2003,28.0293,28.0635,177019.0
2020-04-02 09:45:00,32.84,32.84,32.73,32.76,191255.0,28.072,28.072,27.978,28.0037,191255.0
2020-04-02 09:50:00,32.76,32.85,32.76,32.77,255490.0,28.0037,28.0806,28.0037,28.0122,255490.0
2020-04-02 09:55:00,32.78,32.89,32.78,32.85,442042.0,28.0208,28.1148,28.0208,28.0806,442042.0
2020-04-02 10:00:00,32.87,32.91,32.82,32.89,216985.0,28.0977,28.1319,28.0549,28.1148,216985.0
2020-04-02 10:05:00,32.9,32.98,32.85,32.98,328649.0,28.1233,28.1917,28.0806,28.1917,328649.0
2020-04-02 10:10:00,32.98,33.04,32.97,33.01,178305.0,28.1917,28.243,28.1832,28.2174,178305.0
2020-04-02 10:15:00,33.02,33.02,32.92,33.0,117527.0,28.2259,28.2259,28.1404,28.2088,117527.0
2020-04-02 10:20:00,33.01,33.03,32.97,32.99,211651.0,28.2174,28.2345,28.1832,28.2003,211651.0
2020-04-02 10:25:00,32.99,33.05,32.91,33.05,383077.0,28.2003,28.2516,28.1319,28.2516,383077.0
2020-04-02 10:30:00,33.05,33.23,33.02,33.21,153329.0,28.2516,28.4054,28.2259,28.3883,153329.0
2020-04-02 10:35:00,33.22,33.43,33.21,33.43,388712.0,28.3969,28.5764,28.3883,28.5764,388712.0
2020-04-02 10:40:00,33.43,33.43,33.31,33.32,349698.0,28.5764,28.5764,28.4738,28.4824,349698.0
2020-04-02 10:45:00,33.31,33.38,33.24,33.24,248731.0,28.4738,28.5336,28.414,28.414,248731.0
2020-04-02 10:50:00,33.25,33.3,33.17,33.2,247768.0,28.4225,28.4653,28.3541,28.3798,247768.0
2020-04-02 10:55:00,33.2,33.36,33.2,33.33,183440.0,28.3798,28.5165,28.3798,28.4909,183440.0
2020-04-02 11:00:00,33.33,33.36,33.28,33.3,752530.0,28.4909,28.5165,28.4482,28.4653,752530.0
2020-04-02 11:05:00,33.31,33.32,33.17,33.19,343363.0,28.4738,28.4824,28.3541,28.3712,343363.0
2020-04-02 11:10:00,33.18,33.2,33.13,33.17,101922.0,28.3627,28.3798,28.3199,28.3541,101922.0
2020-04-02 11:15:00,33.18,33.26,33.18,33.23,293187.0,28.3627,28.4311,28.3627,28.4054,293187.0
2020-04-02 11:20:00,33.23,33.24,33.18,33.22,163174.0,28.4054,28.414,28.3627,28.3969,163174.0
2020-04-02 11:25:00,33.22,33.22,33.11,33.15,247490.0,28.3969,28.3969,28.3028,28.337,247490.0
2020-04-02 11:30:00,33.14,33.22,33.14,33.2,183654.0,28.3285,28.3969,28.3285,28.3798,183654.0
2020-04-02 11:35:00,33.2,33.25,33.15,33.2,399298.0,28.3798,28.4225,28.337,28.3798,399298.0
2020-04-02 11:40:00,33.19,33.26,33.18,33.25,215564.0,28.3712,28.4311,28.3627,28.4225,215564.0
2020-04-02 11:45:00,33.25,33.31,33.21,33.3,241689.0,28.4225,28.4738,28.3883,28.4653,241689.0
2020-04-02 11:50:00,33.3,33.32,33.23,33.23,181104.0,28.4653,28.4824,28.4054,28.4054,181104.0
2020-04-02 11:55:00,33.23,33.31,33.22,33.27,161055.0,28.4054,28.4738,28.3969,28.4396,161055.0
2020-04-02 12:00:00,33.28,33.31,33.23,33.28,120621.0,28.4482,28.4738,28.4054,28.4482,120621.0
2020-04-02 12:05:00,33.28,33.34,33.27,33.29,110751.0,28.4482,28.4994,28.4396,28.4567,110751.0
2020-04-02 12:10:00,33.28,33.35,33.27,33.32,330055.0,28.4482,28.508,28.4396,28.4824,330055.0
2020-04-02 12:15:00,33.31,33.32,33.27,33.27,193726.0,28.4738,28.4824,28.4396,28.4396,193726.0
2020-04-02 12:20:00,33.27,33.28,33.19,33.2,186110.0,28.4396,28.4482,28.3712,28.3798,186110.0
2020-04-02 12:25:00,33.2,33.23,33.16,33.16,163674.0,28.3798,28.4054,28.3456,28.3456,163674.0
2020-04-02 12:30:00,33.17,33.21,33.16,33.16,214236.0,28.3541,28.3883,28.3456,28.3456,214236.0
2020-04-02 12:35:00,33.16,33.22,33.16,33.18,272515.0,28.3456,28.3969,28.3456,28.3627,272515.0
2020-04-02 12:40:00,33.19,33.2,33.15,33.18,197126.0,28.3712,28.3798,28.337,28.3627,197126.0
2020-04-02 12:45:00,33.18,33.24,33.16,33.23,499015.0,28.3627,28.414,28.3456,28.4054,499015.0
2020-04-02 12:50:00,33.23,33.25,33.21,33.25,229449.0,28.4054,28.4225,28.3883,28.4225,229449.0
2020-04-02 12:55:00,33.24,33.24,33.16,33.2,179124.0,28.414,28.414,28.3456,28.3798,179124.0
2020-04-02 13:00:00,33.2,33.24,33.17,33.18,238347.0,28.3798,28.414,28.3541,28.3627,238347.0
2020-04-02 13:05:00,33.18,33.18,33.11,33.12,259665.0,28.3627,28.3627,28.3028,28.3114,259665.0
2020-04-02 13:10:00,33.11,33.12,33.03,33.05,135816.0,28.3028,28.3114,28.2345,28.2516,135816.0
2020-04-02 13:15:00,33.04,33.06,32.97,32.97,225115.0,28.243,28.2601,28.1832,28.1832,225115.0
2020-04-02 13:20:00,32.97,33.02,32.95,32.98,176995.0,28.1832,28.2259,28.1661,28.1917,176995.0
2020-04-02 13:25:00,32.98,33.0,32.9,32.93,240498.0,28.1917,28.2088,28.1233,28.149,240498.0
2020-04-02 13:30:00,32.92,32.95,32.89,32.93,431557.0,28.1404,28.1661,28.1148,28.149,431557.0
2020-04-02 13:35:00,32.93,32.97,32.91,32.93,407353.0,28.149,28.1832,28.1319,28.149,407353.0
2020-04-02 13:40:00,32.92,33.02,32.92,33.0,357748.0,28.1404,28.2259,28.1404,28.2088,357748.0
2020-04-02 13:45:00,33.01,33.05,32.96,33.03,237976.0,28.2174,28.2516,28.1746,28.2345,237976.0
2020-04-02 13:50:00,33.02,33.06,33.01,33.05,194646.0,28.2259,28.2601,28.2174,28.2516,194646.0
2020-04-02 13:55:00,33.04,33.05,32.97,32.97,252318.0,28.243,28.2516,28.1832,28.1832,252318.0
2020-04-02 14:00:00,32.98,32.98,32.86,32.88,131581.0,28.1917,28.1917,28.0891,28.1062,131581.0
2020-04-02 14:05:00,32.88,32.9,32.84,32.84,251871.0,28.1062,28.1233,28.072,28.072,251871.0
2020-04-02 14:10:00,32.84,32.95,32.82,32.95,241239.0,28.072,28.1661,28.0549,28.1661,241239.0
2020-04-02 14:15:00,32.94,32.96,32.81,32.81,163218.0,28.1575,28.1746,28.0464,28.0464,163218.0
2020-04-02 14:20:00,32.82,32.88,32.81,32.84,233913.0,28.0549,28.1062,28.0464,28.072,233913.0
2020-04-02 14:25:00,32.84,32.98,32.84,32.96,257602.0,28.072,28.1917,28.072,28.1746,257602.0
2020-04-02 14:30:00,32.97,32.98,32.89,32.94,190284.0,28.1832,28.1917,28.1148,28.1575,190284.0
2020-04-02 14:35:00,32.93,33.0,32.92,32.98,167836.0,28.149,28.2088,28.1404,28.1917,167836.0
2020-04-02 14:40:00,32.98,32.99,32.9,32.92,148004.0,28.1917,28.2003,28.1233,28.1404,148004.0
2020-04-02 14:45:00,32.91,32.98,32.89,32.94,166121.0,28.1319,28.1917,28.1148,28.1575,166121.0
2020-04-02 14:50:00,32.94,33.05,32.91,33.02,298655.0,28.1575,28.2516,28.1319,28.2259,298655.0
2020-04-02 14:55:00,33.02,33.12,33.0,33.12,226894.0,28.2259,28.3114,28.2088,28.3114,226894.0
2020-04-02 15:00:00,33.12,33.14,33.07,33.09,339525.0,28.3114,28.3285,28.2686,28.2857,339525.0
2020-04-02 15:05:00,33.09,33.12,33.03,33.12,459491.0,28.2857,28.3114,28.2345,28.3114,459491.0
2020-04-02 15:10:00,33.11,33.14,33.06,33.09,255716.0,28.3028,28.3285,28.2601,28.2857,255716.0
2020-04-02 15:15:00,33.09,33.16,33.08,33.15,246915.0,28.2857,28.3456,28.2772,28.337,246915.0
2020-04-02 15:20:00,33.14,33.18,33.13,33.16,170527.0,28.3285,28.3627,28.3199,28.3456,170527.0
2020-04-02 15:25:00,33.15,33.17,33.1,33.16,162664.0,28.337,28.3541,28.2943,28.3456,162664.0
2020-04-02 15:30:00,33.16,33.2,33.09,33.12,484527.0,28.3456,28.3798,28.2857,28.3114,484527.0
2020-04-02 15:35:00,33.12,33.17,33.09,33.12,322058.0,28.3114,28.3541,28.2857,28.3114,322058.0
2020-04-02 15:40:00,33.12,33.24,33.1,33.23,467858.0,28.3114,28.414,28.2943,28.4054,467858.0
2020-04-02 15:45:00,33.24,33.24,33.12,33.16,518516.0,28.414,28.414,28.3114,28.3456,518516.0
2020-04-02 15:50:00,33.17,33.33,33.17,33.3,1757466.0,28.3541,28.4909,28.3541,28.4653,1757466.0
2020-04-02 15:55:00,33.29,33.32,33.24,33.32,827759.0,28.4567,28.4824,28.414,28.4824,827759.0
2020-04-03 09:30:00,33.24,33.32,33.2,33.29,676702.0,28.414,28.4824,28.3798,28.4567,676702.0
2020-04-03 09:35:00,33.29,33.33,33.24,33.33,270703.0,28.4567,28.4909,28.414,28.4909,270703.0
2020-04-03 09:40:00,33.32,33.38,33.29,33.31,198640.0,28.4824,28.5336,28.4567,28.4738,198640.0
2020-04-03 09:45:00,33.32,33.34,33.26,33.26,141242.0,28.4824,28.4994,28.4311,28.4311,141242.0
2020-04-03 09:50:00,33.27,33.29,33.18,33.22,114714.0,28.4396,28.4567,28.3627,28.3969,114714.0
2020-04-03 09:55:00,33.21,33.25,33.19,33.2,128131.0,28.3883,28.4225,28.3712,28.3798,128131.0
2020-04-03 10:00:00,33.21,33.27,33.19,33.19,247100.0,28.3883,28.4396,28.3712,28.3712,247100.0
2020-04-03 10:05:00,33.19,33.29,33.19,33.28,184421.0,28.3712,28.4567,28.3712,28.4482,184421.0
2020-04-03 10:10:00,33.28,33.28,33.23,33.25,275758.0,28.4482,28.4482,28.4054,28.4225,275758.0
2020-04-03 10:15:00,33.25,33.25,33.12,33.13,136540.0,28.4225,28.4225,28.3114,28.3199,136540.0
2020-04-03 10:20:00,33.13,33.16,33.09,33.14,124205.0,28.3199,28.3456,28.2857,28.3285,124205.0
2020-04-03 10:25:00,33.14,33.14,33.05,33.07,120170.0,28.3285,28.3285,28.2516,28.2686,120170.0
2020-04-03 10:30:00,33.08,33.1,32.98,32.99,220849.0,28.2772,28.2943,28.1917,28.2003,220849.0
2020-04-03 10:35:00,32.98,33.04,32.97,32.99,174762.0,28.1917,28.243,28.1832,28.2003,174762.0
2020-04-03 10:40:00,33.0,33.04,32.97,33.03,250676.0,28.2088,28.243,28.1832,28.2345,250676.0
2020-04-03 10:45:00,33.03,33.06,33.01,33.05,315091.0,28.2345,28.2601,28.2174,28.2516,315091.0
2020-04-03 10:50:00,33.04,33.07,32.99,33.0,140415.0,28.243,28.2686,28.2003,28.2088,140415.0
2020-04-03 10:55:00,33.01,33.07,32.99,33.05,246472.0,28.2174,28.2686,28.2003,28.2516,246472.0
2020-04-03 11:00:00,33.05,33.07,33.02,33.02,235484.0,28.2516,28.2686,28.2259,28.2259,235484.0
2020-04-03 11:05:00,33.02,33.03,32.93,32.96,155141.0,28.2259,28.2345,28.149,28.1746,155141.0
2020-04-03 11:10:00,32.97,33.0,32.92,32.92,123060.0,28.1832,28.2088,28.1404,28.1404,123060.0
2020-04-03 11:15:00,32.92,32.94,32.88,32.91,111617.0,28.1404,28.1575,28.1062,28.1319,111617.0
2020-04-03 11:20:00,32.91,32.94,32.81,32.81,108687.0,28.1319,28.1575,28.0464,28.0464,108687.0
2020-04-03 11:25:00,32.81,32.84,32.79,32.81,285905.0,28.0464,28.072,28.0293,28.0464,285905.0
2020-04-03 11:30:00,32.82,32.83,32.76,32.82,226627.0,28.0549,28.0635,28.0037,28.0549,226627.0
2020-04-03 11:35:00,32.82,32.82,32.75,32.8,206233.0,28.0549,28.0549,27.9951,28.0378,206233.0
2020-04-03 11:40:00,32.79,32.79,32.69,32.7,83163.0,28.0293,28.0293,27.9438,27.9524,83163.0
2020-04-03 11:45:00,32.7,32.7,32.6,32.61,346577.0,27.9524,27.9524,27.8669,27.8754,346577.0
2020-04-03 11:50:00,32.62,32.62,32.58,32.62,262141.0,27.884,27.884,27.8498,27.884,262141.0
2020-04-03 11:55:00,32.61,32.65,32.61,32.62,184005.0,27.8754,27.9096,27.8754,27.884,184005.0
2020-04-03 12:00:00,32.63,32.65,32.58,32.62,433820.0,27.8925,27.9096,27.8498,27.884,433820.0
2020-04-03 12:05:00,32.61,32.61,32.54,32.58,92847.0,27.8754,27.8754,27.8156,27.8498,92847.0
2020-04-03 12:10:00,32.58,32.59,32.52,32.54,286621.0,27.8498,27.8583,27.7985,27.8156,286621.0
2020-04-03 12:15:00,32.54,32.55,32.51,32.53,306170.0,27.8156,27.8241,27.79,27.807,306170.0
2020-04-03 12:20:00,32.53,32.56,32.51,32.53,258592.0,27.807,27.8327,27.79,27.807,258592.0
2020-04-03 12:25:00,32.52,32.56,32.5,32.56,211694.0,27.7985,27.8327,27.7814,27.8327,211694.0
2020-04-03 12:30:00,32.56,32.61,32.54,32.57,133872.0,27.8327,27.8754,27.8156,27.8412,133872.0
2020-04-03 12:35:00,32.57,32.62,32.55,32.62,247217.0,27.8412,27.884,27.8241,27.884,247217.0
2020-04-03 12:40:00,32.61,32.65,32.59,32.65,191960.0,27.8754,27.9096,27.8583,27.9096,191960.0
2020-04-03 12:45:00,32.66,32.66,32.54,32.56,220014.0,27.9182,27.9182,27.8156,27.8327,220014.0
2020-04-03 12:50:00,32.56,32.6,32.55,32.59,203073.0,27.8327,27.8669,27.8241,27.8583,203073.0
2020-04-03 12:55:00,32.59,32.63,32.57,32.61,100577.0,27.8583,27.8925,27.8412,27.8754,100577.0
2020-04-03 13:00:00,32.61,32.63,32.58,32.62,157486.0,27.8754,27.8925,27.8498,27.884,157486.0
2020-04-03 13:05:00,32.62,32.69,32.61,32.68,135169.0,27.884,27.9438,27.8754,27.9353,135169.0
2020-04-03 13:10:00,32.68,32.69,32.6,32.61,167171.0,27.9353,27.9438,27.8669,27.8754,167171.0
2020-04-03 13:15:00,32.6,32.66,32.6,32.64,116040.0,27.8669,27.9182,27.8669,27.9011,116040.0
2020-04-03 13:20:00,32.65,32.66,32.61,32.62,105642.0,27.9096,27.9182,27.8754,27.884,105642.0
2020-04-03 13:25:00,32.61,32.62,32.56,32.57,123180.0,27.8754,27.884,27.8327,27.8412,123180.0
2020-04-03 13:30:00,32.58,32.58,32.54,32.57,122440.0,27.8498,27.8498,27.8156,27.8412,122440.0
2020-04-03 13:35:00,32.56,32.59,32.54,32.55,126182.0,27.8327,27.8583,27.8156,27.8241,126182.0
2020-04-03 13:40:00,32.55,32.57,32.52,32.57,159771.0,27.8241,27.8412,27.7985,27.8412,159771.0
2020-04-03 13:45:00,32.57,32.6,32.55,32.58,144756.0,27.8412,27.8669,27.8241,27.8498,144756.0
2020-04-03 13:50:00,32.58,32.6,32.53,32.56,191396.0,27.8498,27.8669,27.807,27.8327,191396.0
2020-04-03 13:55:00,32.55,32.57,32.51,32.56,310942.0,27.8241,27.8412,27.79,27.8327,310942.0
2020-04-03 14:00:00,32.56,32.59,32.53,32.57,166880.0,27.8327,27.8583,27.807,27.8412,166880.0
2020-04-03 14:05:00,32.56,32.57,32.52,32.53,252925.0,27.8327,27.8412,27.7985,27.807,252925.0
2020-04-03 14:10:00,32.53,32.54,32.5,32.54,161906.0,27.807,27.8156,27.7814,27.8156,161906.0
2020-04-03 14:15:00,32.54,32.55,32.51,32.52,394930.0,27.8156,27.8241,27.79,27.7985,394930.0
2020-04-03 14:20:00,32.52,32.57,32.51,32.56,183357.0,27.7985,27.8412,27.79,27.8327,183357.0
2020-04-03 14:25:00,32.57,32.62,32.54,32.61,227509.0,27.8412,27.884,27.8156,27.8754,227509.0
2020-04-03 14:30:00,32.61,32.61,32.56,32.59,263323.0,27.8754,27.8754,27.8327,27.8583,263323.0
2020-04-03 14:35:00,32.59,32.61,32.56,32.58,347929.0,27.8583,27.8754,27.8327,27.8498,347929.0
2020-04-03 14:40:00,32.59,32.61,32.55,32.56,350412.0,27.8583,27.8754,27.8241,27.8327,350412.0
2020-04-03 14:45:00,32.56,32.62,32.56,32.61,211320.0,27.8327,27.884,27.8327,27.8754,211320.0
2020-04-03 14:50:00,32.61,32.7,32.6,32.67,415080.0,27.8754,27.9524,27.8669,27.9267,415080.0
2020-04-03 14:55:00,32.68,32.71,32.66,32.7,205517.0,27.9353,27.9609,27.9182,27.9524,205517.0
2020-04-03 15:00:00,32.71,32.74,32.64,32.65,358346.0,27.9609,27.9866,27.9011,27.9096,358346.0
2020-04-03 15:05:00,32.65,32.68,32.62,32.65,262650.0,27.9096,27.9353,27.884,27.9096,262650.0
2020-04-03 15:10:00,32.64,32.7,32.63,32.68,402455.0,27.9011,27.9524,27.8925,27.9353,402455.0
2020-04-03 15:15:00,32.67,32.73,32.66,32.68,369894.0,27.9267,27.978,27.9182,27.9353,369894.0
2020-04-03 15:20:00,32.68,32.69,32.61,32.64,357161.0,27.9353,27.9438,27.8754,27.9011,357161.0
2020-04-03 15:25:00,32.64,32.68,32.63,32.66,339242.0,27.9011,27.9353,27.8925,27.9182,339242.0
2020-04-03 15:30:00,32.67,32.71,32.61,32.63,350826.0,27.9267,27.9609,27.8754,27.8925,350826.0
2020-04-03 15:35:00,32.62,32.66,32.59,32.59,288715.0,27.884,27.9182,27.8583,27.8583,288715.0
2020-04-03 15:40:00,32.59,32.61,32.54,32.54,500352.0,27.8583,27.8754,27.8156,27.8156,500352.0
2020-04-03 15:45:00,32.55,32.69,32.54,32.67,656108.0,27.8241,27.9438,27.8156,27.9267,656108.0
2020-04-03 15:50:00,32.67,32.77,32.66,32.72,635669.0,27.9267,28.0122,27.9182,27.9695,635669.0
2020-04-03 15:55:00,32.72,32.72,32.61,32.7,1349906.0,27.9695,27.9695,27.8754,27.9524,1349906.0
2020-04-06 09:30:00,33.84,33.91,33.77,33.78,587153.0,28.9269,28.9867,28.867,28.8756,587153.0
2020-04-06 09:35:00,33.78,33.82,33.73,33.81,283914.0,28.8756,28.9098,28.8328,28.9012,283914.0
2020-04-06 09:40:00,33.81,33.9,33.81,33.89,236374.0,28.9012,28.9781,28.9012,28.9696,236374.0
2020-04-06 09:45:00,33.9,33.96,33.9,33.95,223544.0,28.9781,29.0294,28.9781,29.0209,223544.0
2020-04-06 09:50:00,33.95,34.04,33.94,34.02,479215.0,29.0209,29.0978,29.0123,29.0807,479215.0
2020-04-06 09:55:00,34.02,34.08,33.98,34.07,286923.0,29.0807,29.132,29.0465,29.1235,286923.0
2020-04-06 10:00:00,34.07,34.12,34.06,34.07,207734.0,29.1235,29.1662,29.1149,29.1235,207734.0
2020-04-06 10:05:00,34.06,34.12,34.03,34.11,178416.0,29.1149,29.1662,29.0893,29.1577,178416.0
2020-04-06 10:10:00,34.12,34.13,34.08,34.1,204143.0,29.1662,29.1747,29.132,29.1491,204143.0
2020-04-06 10:15:00,34.1,34.17,34.09,34.16,170720.0,29.1491,29.2089,29.1406,29.2004,170720.0
2020-04-06 10:20:00,34.16,34.2,34.15,34.2,139633.0,29.2004,29.2346,29.1918,29.2346,139633.0
2020-04-06 10:25:00,34.19,34.21,34.13,34.14,113564.0,29.226,29.2431,29.1747,29.1833,113564.0
2020-04-06 10:30:00,34.13,34.15,34.08,34.12,225420.0,29.1747,29.1918,29.132,29.1662,225420.0
2020-04-06 10:35:00,34.12,34.18,34.12,34.16,123606.0,29.1662,29.2175,29.1662,29.2004,123606.0
2020-04-06 10:40:00,34.16,34.17,34.06,34.07,367901.0,29.2004,29.2089,29.1149,29.1235,367901.0
2020-04-06 10:45:00,34.07,34.1,34.03,34.04,255976.0,29.1235,29.1491,29.0893,29.0978,255976.0
2020-04-06 10:50:00,34.04,34.1,34.03,34.09,78866.0,29.0978,29.1491,29.0893,29.1406,78866.0
2020-04-06 10:55:00,34.09,34.11,34.06,34.08,94192.0,29.1406,29.1577,29.1149,29.132,94192.0
2020-04-06 11:00:00,34.08,34.12,34.04,34.12,119762.0,29.132,29.1662,29.0978,29.1662,119762.0
2020-04-06 11:05:00,34.11,34.16,34.1,34.13,192987.0,29.1577,29.2004,29.1491,29.1747,192987.0
2020-04-06 11:10:00,34.14,34.16,34.11,34.14,75777.0,29.1833,29.2004,29.1577,29.1833,75777.0
2020-04-06 11:15:00,34.14,34.16,34.12,34.13,81141.0,29.1833,29.2004,29.1662,29.1747,81141.0
2020-04-06 11:20:00,34.13,34.15,34.1,34.11,108469.0,29.1747,29.1918,29.1491,29.1577,108469.0
2020-04-06 11:25:00,34.12,34.18,34.11,34.17,161888.0,29.1662,29.2175,29.1577,29.2089,161888.0
2020-04-06 11:30:00,34.18,34.21,34.16,34.16,140906.0,29.2175,29.2431,29.2004,29.2004,140906.0
2020-04-06 11:35:00,34.15,34.17,34.12,34.16,145203.0,29.1918,29.2089,29.1662,29.2004,145203.0
2020-04-06 11:40:00,34.16,34.2,34.15,34.18,79766.0,29.2004,29.2346,29.1918,29.2175,79766.0
2020-04-06 11:45:00,34.17,34.24,34.15,34.21,227916.0,29.2089,29.2688,29.1918,29.2431,227916.0
2020-04-06 11:50:00,34.21,34.23,34.18,34.21,321450.0,29.2431,29.2602,29.2175,29.2431,321450.0
2020-04-06 11:55:00,34.2,34.21,34.17,34.18,302578.0,29.2346,29.2431,29.2089,29.2175,302578.0
2020-04-06 12:00:00,34.18,34.21,34.16,34.19,163782.0,29.2175,29.2431,29.2004,29.226,163782.0
2020-04-06 12:05:00,34.2,34.21,34.17,34.21,114962.0,29.2346,29.2431,29.2089,29.2431,114962.0
2020-04-06 12:10:00,34.2,34.22,34.16,34.22,172286.0,29.2346,29.2517,29.2004,29.2517,172286.0
2020-04-06 12:15:00,34.21,34.22,34.19,34.2,188141.0,29.2431,29.2517,29.226,29.2346,188141.0
2020-04-06 12:20:00,34.21,34.27,34.21,34.25,216515.0,29.2431,29.2944,29.2431,29.2773,216515.0
2020-04-06 12:25:00,34.25,34.26,34.21,34.23,165962.0,29.2773,29.2859,29.2431,29.2602,165962.0
2020-04-06 12:30:00,34.23,34.24,34.18,34.23,143940.0,29.2602,29.2688,29.2175,29.2602,143940.0
2020-04-06 12:35:00,34.23,34.26,34.21,34.23,156618.0,29.2602,29.2859,29.2431,29.2602,156618.0
2020-04-06 12:40:00,34.23,34.25,34.2,34.22,276177.0,29.2602,29.2773,29.2346,29.2517,276177.0
2020-04-06 12:45:00,34.22,34.25,34.2,34.23,192996.0,29.2517,29.2773,29.2346,29.2602,192996.0
2020-04-06 12:50:00,34.23,34.24,34.2,34.23,153485.0,29.2602,29.2688,29.2346,29.2602,153485.0
2020-04-06 12:55:00,34.24,34.27,34.22,34.27,93151.0,29.2688,29.2944,29.2517,29.2944,93151.0
2020-04-06 13:00:00,34.27,34.29,34.24,34.25,344412.0,29.2944,29.3115,29.2688,29.2773,344412.0
2020-04-06 13:05:00,34.24,34.26,34.22,34.24,723474.0,29.2688,29.2859,29.2517,29.2688,723474.0
2020-04-06 13:10:00,34.24,34.27,34.23,34.25,195993.0,29.2688,29.2944,29.2602,29.2773,195993.0
2020-04-06 13:15:00,34.24,34.27,34.22,34.26,196406.0,29.2688,29.2944,29.2517,29.2859,196406.0
2020-04-06 13:20:00,34.26,34.28,34.26,34.27,535635.0,29.2859,29.303,29.2859,29.2944,535635.0
2020-04-06 13:25:00,34.28,34.29,34.24,34.25,316531.0,29.303,29.3115,29.2688,29.2773,316531.0
2020-04-06 13:30:00,34.24,34.27,34.21,34.23,152722.0,29.2688,29.2944,29.2431,29.2602,152722.0
2020-04-06 13:35:00,34.23,34.28,34.22,34.26,245690.0,29.2602,29.303,29.2517,29.2859,245690.0
2020-04-06 13:40:00,34.27,34.31,34.26,34.3,106025.0,29.2944,29.3286,29.2859,29.3201,106025.0
2020-04-06 13:45:00,34.3,34.33,34.28,34.32,125210.0,29.3201,29.3457,29.303,29.3372,125210.0
2020-04-06 13:50:00,34.32,34.33,34.3,34.3,139072.0,29.3372,29.3457,29.3201,29.3201,139072.0
2020-04-06 13:55:00,34.3,34.32,34.29,34.3,43528.0,29.3201,29.3372,29.3115,29.3201,43528.0
2020-04-06 14:00:00,34.3,34.31,34.26,34.27,79112.0,29.3201,29.3286,29.2859,29.2944,79112.0
2020-04-06 14:05:00,34.27,34.28,34.23,34.23,110293.0,29.2944,29.303,29.2602,29.2602,110293.0
2020-04-06 14:10:00,34.23,34.24,34.19,34.19,116462.0,29.2602,29.2688,29.226,29.226,116462.0
2020-04-06 14:15:00,34.19,34.22,34.18,34.2,110047.0,29.226,29.2517,29.2175,29.2346,110047.0
2020-04-06 14:20:00,34.2,34.22,34.17,34.21,188124.0,29.2346,29.2517,29.2089,29.2431,188124.0
2020-04-06 14:25:00,34.22,34.23,34.19,34.2,314181.0,29.2517,29.2602,29.226,29.2346,314181.0
2020-04-06 14:30:00,34.2,34.24,34.18,34.2,298342.0,29.2346,29.2688,29.2175,29.2346,298342.0
2020-04-06 14:35:00,34.2,34.23,34.18,34.2,162705.0,29.2346,29.2602,29.2175,29.2346,162705.0
2020-04-06 14:40:00,34.19,34.2,34.15,34.18,276142.0,29.226,29.2346,29.1918,29.2175,276142.0
2020-04-06 14:45:00,34.18,34.2,34.16,34.18,272983.0,29.2175,29.2346,29.2004,29.2175,272983.0
2020-04-06 14:50:00,34.19,34.2,34.17,34.17,338400.0,29.226,29.2346,29.2089,29.2089,338400.0
2020-04-06 14:55:00,34.17,34.21,34.16,34.16,291256.0,29.2089,29.2431,29.2004,29.2004,291256.0
2020-04-06 15:00:00,34.16,34.17,34.12,34.16,457787.0,29.2004,29.2089,29.1662,29.2004,457787.0
2020-04-06 15:05:00,34.15,34.21,34.15,34.18,200368.0,29.1918,29.2431,29.1918,29.2175,200368.0
2020-04-06 15:10:00,34.18,34.19,34.09,34.11,304779.0,29.2175,29.226,29.1406,29.1577,304779.0
2020-04-06 15:15:00,34.12,34.13,34.04,34.05,487703.0,29.1662,29.1747,29.0978,29.1064,487703.0
2020-04-06 15:20:00,34.05,34.11,34.04,34.11,268622.0,29.1064,29.1577,29.0978,29.1577,268622.0
2020-04-06 15:25:00,34.11,34.17,34.08,34.16,1020701.0,29.1577,29.2089,29.132,29.2004,1020701.0
2020-04-06 15:30:00,34.17,34.2,34.15,34.16,2591947.0,29.2089,29.2346,29.1918,29.2004,2591947.0
2020-04-06 15:35:00,34.16,34.19,34.14,34.16,603825.0,29.2004,29.226,29.1833,29.2004,603825.0
2020-04-06 15:40:00,34.17,34.19,34.14,34.18,571111.0,29.2089,29.226,29.1833,29.2175,571111.0
2020-04-06 15:45:00,34.19,34.21,34.15,34.21,825815.0,29.226,29.2431,29.1918,29.2431,825815.0
2020-04-06 15:50:00,34.21,34.3,34.21,34.3,886728.0,29.2431,29.3201,29.2431,29.3201,886728.0
2020-04-06 15:55:00,34.3,34.33,34.25,34.28,1311557.0,29.3201,29.3457,29.2773,29.303,1311557.0
2020-04-07 09:30:00,35.48,35.49,35.3,35.34,698875.0,30.3287,30.3373,30.1749,30.2091,698875.0
2020-04-07 09:35:00,35.34,35.34,35.2,35.2,252388.0,30.2091,30.2091,30.0894,30.0894,252388.0
2020-04-07 09:40:00,35.2,35.25,35.17,35.23,305567.0,30.0894,30.1321,30.0638,30.115,305567.0
2020-04-07 09:45:00,35.24,35.28,35.21,35.22,156916.0,30.1236,30.1578,30.0979,30.1065,156916.0
2020-04-07 09:50:00,35.22,35.31,35.19,35.3,218539.0,30.1065,30.1834,30.0808,30.1749,218539.0
2020-04-07 09:55:00,35.31,35.32,35.24,35.26,286646.0,30.1834,30.192,30.1236,30.1407,286646.0
2020-04-07 10:00:00,35.27,35.29,35.18,35.2,202254.0,30.1492,30.1663,30.0723,30.0894,202254.0
2020-04-07 10:05:00,35.2,35.23,35.07,35.07,113846.0,30.0894,30.115,29.9783,29.9783,113846.0
2020-04-07 10:10:00,35.07,35.12,35.0,35.02,347445.0,29.9783,30.021,29.9184,29.9355,347445.0
2020-04-07 10:15:00,35.03,35.07,34.96,35.06,260710.0,29.9441,29.9783,29.8842,29.9697,260710.0
2020-04-07 10:20:00,35.06,35.08,34.93,34.94,226033.0,29.9697,29.9868,29.8586,29.8671,226033.0
2020-04-07 10:25:00,34.94,35.02,34.91,34.94,176899.0,29.8671,29.9355,29.8415,29.8671,176899.0
2020-04-07 10:30:00,34.94,35.06,34.93,35.05,347476.0,29.8671,29.9697,29.8586,29.9612,347476.0
2020-04-07 10:35:00,35.04,35.07,34.95,34.97,332281.0,29.9526,29.9783,29.8757,29.8928,332281.0
2020-04-07 10:40:00,34.96,34.97,34.88,34.89,212979.0,29.8842,29.8928,29.8159,29.8244,212979.0
2020-04-07 10:45:00,34.9,34.93,34.76,34.78,218182.0,29.833,29.8586,29.7133,29.7304,218182.0
2020-04-07 10:50:00,34.77,34.79,34.7,34.73,338570.0,29.7218,29.7389,29.662,29.6876,338570.0
2020-04-07 10:55:00,34.73,34.86,34.72,34.82,186398.0,29.6876,29.7988,29.6791,29.7646,186398.0
2020-04-07 11:00:00,34.82,34.86,34.79,34.86,178417.0,29.7646,29.7988,29.7389,29.7988,178417.0
2020-04-07 11:05:00,34.85,34.93,34.83,34.91,262659.0,29.7902,29.8586,29.7731,29.8415,262659.0
2020-04-07 11:10:00,34.94,34.94,34.86,34.9,137600.0,29.8671,29.8671,29.7988,29.833,137600.0
2020-04-07 11:15:00,34.91,34.97,34.91,34.94,114609.0,29.8415,29.8928,29.8415,29.8671,114609.0
2020-04-07 11:20:00,34.94,34.96,34.9,34.95,194082.0,29.8671,29.8842,29.833,29.8757,194082.0
2020-04-07 11:25:00,34.95,34.99,34.89,34.98,168520.0,29.8757,29.9099,29.8244,29.9013,168520.0
2020-04-07 11:30:00,34.98,35.02,34.96,34.98,108764.0,29.9013,29.9355,29.8842,29.9013,108764.0
2020-04-07 11:35:00,34.98,35.04,34.97,35.04,162667.0,29.9013,29.9526,29.8928,29.9526,162667.0
2020-04-07 11:40:00,35.04,35.06,35.01,35.02,123535.0,29.9526,29.9697,29.927,29.9355,123535.0
2020-04-07 11:45:00,35.02,35.06,34.99,35.01,150821.0,29.9355,29.9697,29.9099,29.927,150821.0
2020-04-07 11:50:00,35.01,35.03,34.94,34.97,86028.0,29.927,29.9441,29.8671,29.8928,86028.0
2020-04-07 11:55:00,34.96,34.99,34.92,34.96,99032.0,29.8842,29.9099,29.85,29.8842,99032.0
2020-04-07 12:00:00,34.97,35.03,34.95,35.02,112308.0,29.8928,29.9441,29.8757,29.9355,112308.0
2020-04-07 12:05:00,35.03,35.1,35.03,35.09,114113.0,29.9441,30.0039,29.9441,29.9954,114113.0
2020-04-07 12:10:00,35.09,35.1,35.04,35.06,94397.0,29.9954,30.0039,29.9526,29.9697,94397.0
2020-04-07 12:15:00,35.08,35.17,35.07,35.16,146094.0,29.9868,30.0638,29.9783,30.0552,146094.0
2020-04-07 12:20:00,35.16,35.18,35.09,35.09,98375.0,30.0552,30.0723,29.9954,29.9954,98375.0
2020-04-07 12:25:00,35.1,35.14,35.07,35.13,86651.0,30.0039,30.0381,29.9783,30.0296,86651.0
2020-04-07 12:30:00,35.14,35.16,35.06,35.07,97144.0,30.0381,30.0552,29.9697,29.9783,97144.0
2020-04-07 12:35:00,35.08,35.09,35.02,35.05,83015.0,29.9868,29.9954,29.9355,29.9612,83015.0
2020-04-07 12:40:00,35.05,35.11,35.03,35.09,128227.0,29.9612,30.0125,29.9441,29.9954,128227.0
2020-04-07 12:45:00,35.09,35.11,35.06,35.09,52712.0,29.9954,30.0125,29.9697,29.9954,52712.0
2020-04-07 12:50:00,35.08,35.1,35.01,35.01,106254.0,29.9868,30.0039,29.927,29.927,106254.0
2020-04-07 12:55:00,35.02,35.06,35.0,35.02,142340.0,29.9355,29.9697,29.9184,29.9355,142340.0
2020-04-07 13:00:00,35.03,35.06,35.02,35.03,371811.0,29.9441,29.9697,29.9355,29.9441,371811.0
2020-04-07 13:05:00,35.02,35.06,34.97,34.98,570410.0,29.9355,29.9697,29.8928,29.9013,570410.0
2020-04-07 13:10:00,34.99,35.03,34.95,35.02,188428.0,29.9099,29.9441,29.8757,29.9355,188428.0
2020-04-07 13:15:00,35.01,35.02,34.92,34.94,117545.0,29.927,29.9355,29.85,29.8671,117545.0
2020-04-07 13:20:00,34.95,34.97,34.9,34.96,298856.0,29.8757,29.8928,29.833,29.8842,298856.0
2020-04-07 13:25:00,34.96,34.99,34.94,34.98,868240.0,29.8842,29.9099,29.8671,29.9013,868240.0
2020-04-07 13:30:00,34.98,34.99,34.91,34.92,202898.0,29.9013,29.9099,29.8415,29.85,202898.0
2020-04-07 13:35:00,34.92,34.93,34.89,34.89,114304.0,29.85,29.8586,29.8244,29.8244,114304.0
2020-04-07 13:40:00,34.89,34.95,34.87,34.91,125125.0,29.8244,29.8757,29.8073,29.8415,125125.0
2020-04-07 13:45:00,34.9,34.96,34.89,34.91,162096.0,29.833,29.8842,29.8244,29.8415,162096.0
2020-04-07 13:50:00,34.91,34.91,34.84,34.88,168288.0,29.8415,29.8415,29.7817,29.8159,168288.0
2020-04-07 13:55:00,34.88,34.89,34.84,34.86,102907.0,29.8159,29.8244,29.7817,29.7988,102907.0
2020-04-07 14:00:00,34.86,34.87,34.81,34.82,306807.0,29.7988,29.8073,29.756,29.7646,306807.0
2020-04-07 14:05:00,34.82,34.82,34.7,34.73,214897.0,29.7646,29.7646,29.662,29.6876,214897.0
2020-04-07 14:10:00,34.73,34.79,34.72,34.73,272515.0,29.6876,29.7389,29.6791,29.6876,272515.0
2020-04-07 14:15:00,34.73,34.74,34.65,34.66,177471.0,29.6876,29.6962,29.6193,29.6278,177471.0
2020-04-07 14:20:00,34.66,34.77,34.65,34.74,222704.0,29.6278,29.7218,29.6193,29.6962,222704.0
2020-04-07 14:25:00,34.75,34.81,34.72,34.72,259635.0,29.7047,29.756,29.6791,29.6791,259635.0
2020-04-07 14:30:00,34.73,34.76,34.7,34.72,139006.0,29.6876,29.7133,29.662,29.6791,139006.0
2020-04-07 14:35:00,34.72,34.72,34.66,34.66,153905.0,29.6791,29.6791,29.6278,29.6278,153905.0
2020-04-07 14:40:00,34.66,34.67,34.59,34.61,285871.0,29.6278,29.6363,29.568,29.5851,285871.0
2020-04-07 14:45:00,34.62,34.65,34.59,34.59,181339.0,29.5936,29.6193,29.568,29.568,181339.0
2020-04-07 14:50:00,34.58,34.6,34.52,34.54,234973.0,29.5594,29.5765,29.5081,29.5252,234973.0
2020-04-07 14:55:00,34.54,34.57,34.51,34.55,266121.0,29.5252,29.5509,29.4996,29.5338,266121.0
2020-04-07 15:00:00,34.54,34.65,34.52,34.63,303069.0,29.5252,29.6193,29.5081,29.6022,303069.0
2020-04-07 15:05:00,34.63,34.66,34.57,34.65,229359.0,29.6022,29.6278,29.5509,29.6193,229359.0
2020-04-07 15:10:00,34.65,34.7,34.63,34.66,171060.0,29.6193,29.662,29.6022,29.6278,171060.0
2020-04-07 15:15:00,34.66,34.68,34.52,34.52,247280.0,29.6278,29.6449,29.5081,29.5081,247280.0
2020-04-07 15:20:00,34.52,34.55,34.42,34.43,449924.0,29.5081,29.5338,29.4226,29.4312,449924.0
2020-04-07 15:25:00,34.44,34.56,34.41,34.43,818324.0,29.4397,29.5423,29.4141,29.4312,818324.0
2020-04-07 15:30:00,34.44,34.51,34.4,34.49,365982.0,29.4397,29.4996,29.4055,29.4825,365982.0
2020-04-07 15:35:00,34.48,34.58,34.46,34.57,963863.0,29.4739,29.5594,29.4568,29.5509,963863.0
2020-04-07 15:40:00,34.57,34.62,34.55,34.58,356756.0,29.5509,29.5936,29.5338,29.5594,356756.0
2020-04-07 15:45:00,34.58,34.68,34.58,34.68,483660.0,29.5594,29.6449,29.5594,29.6449,483660.0
2020-04-07 15:50:00,34.69,34.69,34.45,34.54,1488250.0,29.6534,29.6534,29.4483,29.5252,1488250.0
2020-04-07 15:55:00,34.54,34.56,34.44,34.46,2729122.0,29.5252,29.5423,29.4397,29.4568,2729122.0
2020-04-08 09:30:00,34.66,34.78,34.59,34.66,291866.0,29.6278,29.7304,29.568,29.6278,291866.0
2020-04-08 09:35:00,34.65,34.67,34.53,34.61,315707.0,29.6193,29.6363,29.5167,29.5851,315707.0
2020-04-08 09:40:00,34.63,34.67,34.58,34.61,201104.0,29.6022,29.6363,29.5594,29.5851,201104.0
2020-04-08 09:45:00,34.62,34.64,34.51,34.52,207039.0,29.5936,29.6107,29.4996,29.5081,207039.0
2020-04-08 09:50:00,34.51,34.55,34.47,34.51,196367.0,29.4996,29.5338,29.4654,29.4996,196367.0
2020-04-08 09:55:00,34.51,34.53,34.45,34.46,78568.0,29.4996,29.5167,29.4483,29.4568,78568.0
2020-04-08 10:00:00,34.46,34.53,34.46,34.46,281757.0,29.4568,29.5167,29.4568,29.4568,281757.0
2020-04-08 10:05:00,34.47,34.48,34.38,34.41,188174.0,29.4654,29.4739,29.3885,29.4141,188174.0
2020-04-08 10:10:00,34.42,34.48,34.42,34.47,200129.0,29.4226,29.4739,29.4226,29.4654,200129.0
2020-04-08 10:15:00,34.47,34.52,34.44,34.52,174865.0,29.4654,29.5081,29.4397,29.5081,174865.0
2020-04-08 10:20:00,34.51,34.53,34.48,34.49,112042.0,29.4996,29.5167,29.4739,29.4825,112042.0
2020-04-08 10:25:00,34.49,34.59,34.49,34.57,189250.0,29.4825,29.568,29.4825,29.5509,189250.0
2020-04-08 10:30:00,34.57,34.61,34.53,34.59,583292.0,29.5509,29.5851,29.5167,29.568,583292.0
2020-04-08 10:35:00,34.59,34.6,34.55,34.55,477775.0,29.568,29.5765,29.5338,29.5338,477775.0
2020-04-08 10:40:00,34.55,34.58,34.49,34.54,121845.0,29.5338,29.5594,29.4825,29.5252,121845.0
2020-04-08 10:45:00,34.55,34.59,34.54,34.59,90455.0,29.5338,29.568,29.5252,29.568,90455.0
2020-04-08 10:50:00,34.59,34.63,34.58,34.58,95598.0,29.568,29.6022,29.5594,29.5594,95598.0
2020-04-08 10:55:00,34.59,34.64,34.55,34.63,82274.0,29.568,29.6107,29.5338,29.6022,82274.0
2020-04-08 11:00:00,34.63,34.65,34.59,34.6,493315.0,29.6022,29.6193,29.568,29.5765,493315.0
2020-04-08 11:05:00,34.59,34.62,34.57,34.61,87307.0,29.568,29.5936,29.5509,29.5851,87307.0
2020-04-08 11:10:00,34.6,34.71,34.6,34.69,159252.0,29.5765,29.6705,29.5765,29.6534,159252.0
2020-04-08 11:15:00,34.69,34.75,34.68,34.72,257078.0,29.6534,29.7047,29.6449,29.6791,257078.0
2020-04-08 11:20:00,34.72,34.76,34.72,34.74,188528.0,29.6791,29.7133,29.6791,29.6962,188528.0
2020-04-08 11:25:00,34.74,34.81,34.74,34.8,104142.0,29.6962,29.756,29.6962,29.7475,104142.0
2020-04-08 11:30:00,34.79,34.83,34.77,34.83,162062.0,29.7389,29.7731,29.7218,29.7731,162062.0
2020-04-08 11:35:00,34.82,34.85,34.81,34.84,215750.0,29.7646,29.7902,29.756,29.7817,215750.0
2020-04-08 11:40:00,34.85,34.86,34.82,34.83,133047.0,29.7902,29.7988,29.7646,29.7731,133047.0
2020-04-08 11:45:00,34.83,34.86,34.82,34.85,132218.0,29.7731,29.7988,29.7646,29.7902,132218.0
2020-04-08 11:50:00,34.84,34.85,34.79,34.8,118979.0,29.7817,29.7902,29.7389,29.7475,118979.0
2020-04-08 11:55:00,34.8,34.84,34.78,34.79,219969.0,29.7475,29.7817,29.7304,29.7389,219969.0
2020-04-08 12:00:00,34.8,34.81,34.76,34.81,420753.0,29.7475,29.756,29.7133,29.756,420753.0
2020-04-08 12:05:00,34.8,34.82,34.77,34.79,129994.0,29.7475,29.7646,29.7218,29.7389,129994.0
2020-04-08 12:10:00,34.78,34.79,34.75,34.79,100163.0,29.7304,29.7389,29.7047,29.7389,100163.0
2020-04-08 12:15:00,34.79,34.84,34.79,34.83,72659.0,29.7389,29.7817,29.7389,29.7731,72659.0
2020-04-08 12:20:00,34.82,34.84,34.81,34.83,120809.0,29.7646,29.7817,29.756,29.7731,120809.0
2020-04-08 12:25:00,34.83,34.83,34.77,34.77,104650.0,29.7731,29.7731,29.7218,29.7218,104650.0
2020-04-08 12:30:00,34.78,34.81,34.77,34.81,169053.0,29.7304,29.756,29.7218,29.756,169053.0
2020-04-08 12:35:00,34.81,34.86,34.75,34.85,131953.0,29.756,29.7988,29.7047,29.7902,131953.0
2020-04-08 12:40:00,34.85,34.88,34.82,34.84,143285.0,29.7902,29.8159,29.7646,29.7817,143285.0
2020-04-08 12:45:00,34.84,34.86,34.82,34.83,164031.0,29.7817,29.7988,29.7646,29.7731,164031.0
2020-04-08 12:50:00,34.83,34.84,34.79,34.8,137395.0,29.7731,29.7817,29.7389,29.7475,137395.0
2020-04-08 12:55:00,34.8,34.83,34.77,34.81,165025.0,29.7475,29.7731,29.7218,29.756,165025.0
2020-04-08 13:00:00,34.82,34.84,34.79,34.82,309312.0,29.7646,29.7817,29.7389,29.7646,309312.0
2020-04-08 13:05:00,34.82,34.84,34.79,34.81,175610.0,29.7646,29.7817,29.7389,29.756,175610.0
2020-04-08 13:10:00,34.81,34.83,34.79,34.83,129885.0,29.756,29.7731,29.7389,29.7731,129885.0
2020-04-08 13:15:00,34.84,34.85,34.81,34.82,126305.0,29.7817,29.7902,29.756,29.7646,126305.0
2020-04-08 13:20:00,34.82,34.86,34.82,34.84,105805.0,29.7646,29.7988,29.7646,29.7817,105805.0
2020-04-08 13:25:00,34.85,34.86,34.8,34.8,167908.0,29.7902,29.7988,29.7475,29.7475,167908.0
2020-04-08 13:30:00,34.81,34.82,34.76,34.76,173526.0,29.756,29.7646,29.7133,29.7133,173526.0
2020-04-08 13:35:00,34.76,34.76,34.71,34.72,280938.0,29.7133,29.7133,29.6705,29.6791,280938.0
2020-04-08 13:40:00,34.73,34.75,34.69,34.7,174987.0,29.6876,29.7047,29.6534,29.662,174987.0
2020-04-08 13:45:00,34.71,34.75,34.71,34.72,125393.0,29.6705,29.7047,29.6705,29.6791,125393.0
2020-04-08 13:50:00,34.72,34.74,34.71,34.73,118468.0,29.6791,29.6962,29.6705,29.6876,118468.0
2020-04-08 13:55:00,34.72,34.73,34.68,34.69,173925.0,29.6791,29.6876,29.6449,29.6534,173925.0
2020-04-08 14:00:00,34.7,34.74,34.69,34.73,196781.0,29.662,29.6962,29.6534,29.6876,196781.0
2020-04-08 14:05:00,34.72,34.75,34.7,34.75,252371.0,29.6791,29.7047,29.662,29.7047,252371.0
2020-04-08 14:10:00,34.74,34.77,34.73,34.74,244185.0,29.6962,29.7218,29.6876,29.6962,244185.0
2020-04-08 14:15:00,34.74,34.79,34.74,34.77,287415.0,29.6962,29.7389,29.6962,29.7218,287415.0
2020-04-08 14:20:00,34.77,34.84,34.76,34.83,244781.0,29.7218,29.7817,29.7133,29.7731,244781.0
2020-04-08 14:25:00,34.83,34.84,34.82,34.83,200740.0,29.7731,29.7817,29.7646,29.7731,200740.0
2020-04-08 14:30:00,34.83,34.88,34.82,34.87,639217.0,29.7731,29.8159,29.7646,29.8073,639217.0
2020-04-08 14:35:00,34.87,34.9,34.86,34.89,388215.0,29.8073,29.833,29.7988,29.8244,388215.0
2020-04-08 14:40:00,34.89,34.92,34.87,34.87,172918.0,29.8244,29.85,29.8073,29.8073,172918.0
2020-04-08 14:45:00,34.87,34.9,34.84,34.85,255117.0,29.8073,29.833,29.7817,29.7902,255117.0
2020-04-08 14:50:00,34.85,34.9,34.84,34.9,249896.0,29.7902,29.833,29.7817,29.833,249896.0
2020-04-08 14:55:00,34.9,34.9,34.87,34.9,215195.0,29.833,29.833,29.8073,29.833,215195.0
2020-04-08 15:00:00,34.9,34.92,34.88,34.92,185308.0,29.833,29.85,29.8159,29.85,185308.0
2020-04-08 15:05:00,34.92,34.92,34.89,34.91,329376.0,29.85,29.85,29.8244,29.8415,329376.0
2020-04-08 15:10:00,34.91,34.92,34.85,34.86,333629.0,29.8415,29.85,29.7902,29.7988,333629.0
2020-04-08 15:15:00,34.86,34.89,34.85,34.87,216329.0,29.7988,29.8244,29.7902,29.8073,216329.0
2020-04-08 15:20:00,34.87,34.87,34.81,34.82,215659.0,29.8073,29.8073,29.756,29.7646,215659.0
2020-04-08 15:25:00,34.82,34.87,34.81,34.86,345132.0,29.7646,29.8073,29.756,29.7988,345132.0
2020-04-08 15:30:00,34.86,34.91,34.84,34.85,523932.0,29.7988,29.8415,29.7817,29.7902,523932.0
2020-04-08 15:35:00,34.84,34.86,34.81,34.84,343640.0,29.7817,29.7988,29.756,29.7817,343640.0
2020-04-08 15:40:00,34.84,34.87,34.78,34.86,275915.0,29.7817,29.8073,29.7304,29.7988,275915.0
2020-04-08 15:45:00,34.86,34.89,34.84,34.88,1720801.0,29.7988,29.8244,29.7817,29.8159,1720801.0
2020-04-08 15:50:00,34.88,34.99,34.87,34.89,785730.0,29.8159,29.9099,29.8073,29.8244,785730.0
2020-04-08 15:55:00,34.9,34.91,34.85,34.88,908802.0,29.833,29.8415,29.7902,29.8159,908802.0
2020-04-09 09:30:00,35.3,35.35,35.24,35.3,757011.0,30.1749,30.2176,30.1236,30.1749,757011.0
2020-04-09 09:35:00,35.3,35.36,35.29,35.35,536835.0,30.1749,30.2262,30.1663,30.2176,536835.0
2020-04-09 09:40:00,35.35,35.47,35.35,35.46,389330.0,30.2176,30.3202,30.2176,30.3116,389330.0
2020-04-09 09:45:00,35.46,35.47,35.41,35.47,180438.0,30.3116,30.3202,30.2689,30.3202,180438.0
2020-04-09 09:50:00,35.47,35.47,35.38,35.41,224301.0,30.3202,30.3202,30.2433,30.2689,224301.0
2020-04-09 09:55:00,35.41,35.48,35.41,35.47,315591.0,30.2689,30.3287,30.2689,30.3202,315591.0
2020-04-09 10:00:00,35.47,35.47,35.33,35.34,163655.0,30.3202,30.3202,30.2005,30.2091,163655.0
2020-04-09 10:05:00,35.34,35.34,35.18,35.18,285614.0,30.2091,30.2091,30.0723,30.0723,285614.0
2020-04-09 10:10:00,35.19,35.24,35.17,35.2,132046.0,30.0808,30.1236,30.0638,30.0894,132046.0
2020-04-09 10:15:00,35.21,35.22,35.12,35.13,217939.0,30.0979,30.1065,30.021,30.0296,217939.0
2020-04-09 10:20:00,35.13,35.16,35.07,35.13,236989.0,30.0296,30.0552,29.9783,30.0296,236989.0
2020-04-09 10:25:00,35.14,35.28,35.12,35.27,294300.0,30.0381,30.1578,30.021,30.1492,294300.0
2020-04-09 10:30:00,35.28,35.36,35.23,35.35,187499.0,30.1578,30.2262,30.115,30.2176,187499.0
2020-04-09 10:35:00,35.35,35.38,35.3,35.36,222113.0,30.2176,30.2433,30.1749,30.2262,222113.0
2020-04-09 10:40:00,35.36,35.38,35.33,35.38,160784.0,30.2262,30.2433,30.2005,30.2433,160784.0
2020-04-09 10:45:00,35.37,35.42,35.35,35.38,106501.0,30.2347,30.2775,30.2176,30.2433,106501.0
2020-04-09 10:50:00,35.38,35.38,35.29,35.31,116449.0,30.2433,30.2433,30.1663,30.1834,116449.0
2020-04-09 10:55:00,35.32,35.39,35.3,35.36,161176.0,30.192,30.2518,30.1749,30.2262,161176.0
2020-04-09 11:00:00,35.36,35.37,35.24,35.24,618638.0,30.2262,30.2347,30.1236,30.1236,618638.0
2020-04-09 11:05:00,35.23,35.3,35.21,35.27,250525.0,30.115,30.1749,30.0979,30.1492,250525.0
2020-04-09 11:10:00,35.27,35.3,35.23,35.27,335761.0,30.1492,30.1749,30.115,30.1492,335761.0
2020-04-09 11:15:00,35.28,35.3,35.23,35.25,212483.0,30.1578,30.1749,30.115,30.1321,212483.0
2020-04-09 11:20:00,35.26,35.3,35.22,35.23,194714.0,30.1407,30.1749,30.1065,30.115,194714.0
2020-04-09 11:25:00,35.23,35.34,35.2,35.33,153744.0,30.115,30.2091,30.0894,30.2005,153744.0
2020-04-09 11:30:00,35.33,35.35,35.27,35.29,602172.0,30.2005,30.2176,30.1492,30.1663,602172.0
2020-04-09 11:35:00,35.3,35.35,35.26,35.34,490499.0,30.1749,30.2176,30.1407,30.2091,490499.0
2020-04-09 11:40:00,35.34,35.37,35.31,35.35,695868.0,30.2091,30.2347,30.1834,30.2176,695868.0
2020-04-09 11:45:00,35.36,35.38,35.33,35.37,427139.0,30.2262,30.2433,30.2005,30.2347,427139.0
2020-04-09 11:50:00,35.37,35.38,35.32,35.34,760847.0,30.2347,30.2433,30.192,30.2091,760847.0
2020-04-09 11:55:00,35.34,35.35,35.3,35.34,423277.0,30.2091,30.2176,30.1749,30.2091,423277.0
2020-04-09 12:00:00,35.34,35.36,35.3,35.36,283564.0,30.2091,30.2262,30.1749,30.2262,283564.0
2020-04-09 12:05:00,35.35,35.37,35.31,35.32,195103.0,30.2176,30.2347,30.1834,30.192,195103.0
2020-04-09 12:10:00,35.33,35.33,35.28,35.33,282929.0,30.2005,30.2005,30.1578,30.2005,282929.0
2020-04-09 12:15:00,35.32,35.38,35.3,35.38,124008.0,30.192,30.2433,30.1749,30.2433,124008.0
2020-04-09 12:20:00,35.37,35.38,35.33,35.33,166869.0,30.2347,30.2433,30.2005,30.2005,166869.0
2020-04-09 12:25:00,35.33,35.33,35.29,35.3,112436.0,30.2005,30.2005,30.1663,30.1749,112436.0
2020-04-09 12:30:00,35.29,35.33,35.29,35.29,117079.0,30.1663,30.2005,30.1663,30.1663,117079.0
2020-04-09 12:35:00,35.3,35.33,35.27,35.32,117485.0,30.1749,30.2005,30.1492,30.192,117485.0
2020-04-09 12:40:00,35.33,35.34,35.3,35.3,85754.0,30.2005,30.2091,30.1749,30.1749,85754.0
2020-04-09 12:45:00,35.31,35.36,35.29,35.31,207308.0,30.1834,30.2262,30.1663,30.1834,207308.0
2020-04-09 12:50:00,35.31,35.36,35.3,35.33,145321.0,30.1834,30.2262,30.1749,30.2005,145321.0
2020-04-09 12:55:00,35.33,35.4,35.31,35.36,246157.0,30.2005,30.2604,30.1834,30.2262,246157.0
2020-04-09 13:00:00,35.37,35.39,35.35,35.35,183506.0,30.2347,30.2518,30.2176,30.2176,183506.0
2020-04-09 13:05:00,35.35,35.37,35.34,35.37,96489.0,30.2176,30.2347,30.2091,30.2347,96489.0
2020-04-09 13:10:00,35.37,35.37,35.31,35.36,168144.0,30.2347,30.2347,30.1834,30.2262,168144.0
2020-04-09 13:15:00,35.37,35.39,35.33,35.38,168397.0,30.2347,30.2518,30.2005,30.2433,168397.0
2020-04-09 13:20:00,35.38,35.39,35.35,35.37,156049.0,30.2433,30.2518,30.2176,30.2347,156049.0
2020-04-09 13:25:00,35.37,35.4,35.34,35.39,122957.0,30.2347,30.2604,30.2091,30.2518,122957.0
2020-04-09 13:30:00,35.39,35.43,35.37,35.38,220027.0,30.2518,30.286,30.2347,30.2433,220027.0
2020-04-09 13:35:00,35.38,35.39,35.28,35.29,180287.0,30.2433,30.2518,30.1578,30.1663,180287.0
2020-04-09 13:40:00,35.3,35.32,35.28,35.29,87736.0,30.1749,30.192,30.1578,30.1663,87736.0
2020-04-09 13:45:00,35.3,35.3,35.24,35.25,83715.0,30.1749,30.1749,30.1236,30.1321,83715.0
2020-04-09 13:50:00,35.25,35.27,35.2,35.23,149979.0,30.1321,30.1492,30.0894,30.115,149979.0
2020-04-09 13:55:00,35.24,35.28,35.22,35.26,96102.0,30.1236,30.1578,30.1065,30.1407,96102.0
2020-04-09 14:00:00,35.25,35.27,35.13,35.14,228753.0,30.1321,30.1492,30.0296,30.0381,228753.0
2020-04-09 14:05:00,35.13,35.16,35.09,35.12,134132.0,30.0296,30.0552,29.9954,30.021,134132.0
2020-04-09 14:10:00,35.12,35.16,35.11,35.12,131999.0,30.021,30.0552,30.0125,30.021,131999.0
2020-04-09 14:15:00,35.11,35.13,35.06,35.09,193461.0,30.0125,30.0296,29.9697,29.9954,193461.0
2020-04-09 14:20:00,35.08,35.13,35.03,35.12,119717.0,29.9868,30.0296,29.9441,30.021,119717.0
2020-04-09 14:25:00,35.11,35.14,35.08,35.1,181876.0,30.0125,30.0381,29.9868,30.0039,181876.0
2020-04-09 14:30:00,35.09,35.15,35.08,35.08,162730.0,29.9954,30.0467,29.9868,29.9868,162730.0
2020-04-09 14:35:00,35.08,35.11,35.04,35.05,250350.0,29.9868,30.0125,29.9526,29.9612,250350.0
2020-04-09 14:40:00,35.05,35.08,35.01,35.04,335217.0,29.9612,29.9868,29.927,29.9526,335217.0
2020-04-09 14:45:00,35.06,35.07,34.97,34.98,234411.0,29.9697,29.9783,29.8928,29.9013,234411.0
2020-04-09 14:50:00,34.98,35.0,34.87,34.88,438975.0,29.9013,29.9184,29.8073,29.8159,438975.0
2020-04-09 14:55:00,34.87,34.92,34.85,34.91,423785.0,29.8073,29.85,29.7902,29.8415,423785.0
2020-04-09 15:00:00,34.91,34.93,34.86,34.89,488376.0,29.8415,29.8586,29.7988,29.8244,488376.0
2020-04-09 15:05:00,34.89,34.95,34.87,34.95,506310.0,29.8244,29.8757,29.8073,29.8757,506310.0
2020-04-09 15:10:00,34.94,34.96,34.91,34.94,618895.0,29.8671,29.8842,29.8415,29.8671,618895.0
2020-04-09 15:15:00,34.94,34.96,34.91,34.92,276743.0,29.8671,29.8842,29.8415,29.85,276743.0
2020-04-09 15:20:00,34.92,34.94,34.88,34.89,210390.0,29.85,29.8671,29.8159,29.8244,210390.0
2020-04-09 15:25:00,34.89,34.92,34.84,34.9,232803.0,29.8244,29.85,29.7817,29.833,232803.0
2020-04-09 15:30:00,34.9,34.94,34.89,34.91,412055.0,29.833,29.8671,29.8244,29.8415,412055.0
2020-04-09 15:35:00,34.92,34.93,34.84,34.89,402517.0,29.85,29.8586,29.7817,29.8244,402517.0
2020-04-09 15:40:00,34.89,34.94,34.88,34.91,258140.0,29.8244,29.8671,29.8159,29.8415,258140.0
2020-04-09 15:45:00,34.91,34.92,34.72,34.75,818559.0,29.8415,29.85,29.6791,29.7047,818559.0
2020-04-09 15:50:00,34.76,34.88,34.75,34.86,625468.0,29.7133,29.8159,29.7047,29.7988,625468.0
2020-04-09 15:55:00,34.86,34.87,34.76,34.83,1522583.0,29.7988,29.8073,29.7133,29.7731,1522583.0
2020-04-13 09:30:00,34.85,34.88,34.78,34.79,1177252.0,29.7902,29.8159,29.7304,29.7389,1177252.0
2020-04-13 09:35:00,34.78,34.85,34.76,34.82,404224.0,29.7304,29.7902,29.7133,29.7646,404224.0
2020-04-13 09:40:00,34.83,34.83,34.72,34.72,376971.0,29.7731,29.7731,29.6791,29.6791,376971.0
2020-04-13 09:45:00,34.73,34.77,34.69,34.74,132729.0,29.6876,29.7218,29.6534,29.6962,132729.0
2020-04-13 09:50:00,34.73,34.79,34.73,34.74,239768.0,29.6876,29.7389,29.6876,29.6962,239768.0
2020-04-13 09:55:00,34.72,34.76,34.64,34.65,479323.0,29.6791,29.7133,29.6107,29.6193,479323.0
2020-04-13 10:00:00,34.66,34.75,34.65,34.75,308130.0,29.6278,29.7047,29.6193,29.7047,308130.0
2020-04-13 10:05:00,34.75,34.78,34.71,34.73,149813.0,29.7047,29.7304,29.6705,29.6876,149813.0
2020-04-13 10:10:00,34.74,34.76,34.7,34.75,393481.0,29.6962,29.7133,29.662,29.7047,393481.0
2020-04-13 10:15:00,34.74,34.74,34.63,34.65,162413.0,29.6962,29.6962,29.6022,29.6193,162413.0
2020-04-13 10:20:00,34.65,34.68,34.61,34.62,200785.0,29.6193,29.6449,29.5851,29.5936,200785.0
2020-04-13 10:25:00,34.61,34.7,34.58,34.69,170922.0,29.5851,29.662,29.5594,29.6534,170922.0
2020-04-13 10:30:00,34.68,34.7,34.65,34.68,159020.0,29.6449,29.662,29.6193,29.6449,159020.0
2020-04-13 10:35:00,34.68,34.7,34.6,34.6,255643.0,29.6449,29.662,29.5765,29.5765,255643.0
2020-04-13 10:40:00,34.61,34.63,34.57,34.6,142442.0,29.5851,29.6022,29.5509,29.5765,142442.0
2020-04-13 10:45:00,34.61,34.66,34.61,34.61,235645.0,29.5851,29.6278,29.5851,29.5851,235645.0
2020-04-13 10:50:00,34.62,34.66,34.57,34.59,661914.0,29.5936,29.6278,29.5509,29.568,661914.0
2020-04-13 10:55:00,34.58,34.65,34.58,34.63,1213990.0,29.5594,29.6193,29.5594,29.6022,1213990.0
2020-04-13 11:00:00,34.63,34.66,34.6,34.62,285592.0,29.6022,29.6278,29.5765,29.5936,285592.0
2020-04-13 11:05:00,34.62,34.62,34.55,34.57,144161.0,29.5936,29.5936,29.5338,29.5509,144161.0
2020-04-13 11:10:00,34.57,34.63,34.57,34.62,178899.0,29.5509,29.6022,29.5509,29.5936,178899.0
2020-04-13 11:15:00,34.63,34.66,34.61,34.64,144865.0,29.6022,29.6278,29.5851,29.6107,144865.0
2020-04-13 11:20:00,34.65,34.7,34.63,34.69,355945.0,29.6193,29.662,29.6022,29.6534,355945.0
2020-04-13 11:25:00,34.7,34.75,34.69,34.74,263148.0,29.662,29.7047,29.6534,29.6962,263148.0
2020-04-13 11:30:00,34.73,34.74,34.68,34.73,254226.0,29.6876,29.6962,29.6449,29.6876,254226.0
2020-04-13 11:35:00,34.72,34.77,34.71,34.72,435043.0,29.6791,29.7218,29.6705,29.6791,435043.0
2020-04-13 11:40:00,34.73,34.74,34.69,34.73,390063.0,29.6876,29.6962,29.6534,29.6876,390063.0
2020-04-13 11:45:00,34.73,34.8,34.73,34.8,459288.0,29.6876,29.7475,29.6876,29.7475,459288.0
2020-04-13 11:50:00,34.79,34.8,34.75,34.77,357090.0,29.7389,29.7475,29.7047,29.7218,357090.0
2020-04-13 11:55:00,34.77,34.8,34.75,34.76,367602.0,29.7218,29.7475,29.7047,29.7133,367602.0
2020-04-13 12:00:00,34.77,34.83,34.75,34.82,329928.0,29.7218,29.7731,29.7047,29.7646,329928.0
2020-04-13 12:05:00,34.81,34.83,34.8,34.81,204195.0,29.756,29.7731,29.7475,29.756,204195.0
2020-04-13 12:10:00,34.8,34.86,34.8,34.86,251080.0,29.7475,29.7988,29.7475,29.7988,251080.0
2020-04-13 12:15:00,34.86,34.88,34.83,34.86,141018.0,29.7988,29.8159,29.7731,29.7988,141018.0
2020-04-13 12:20:00,34.86,34.87,34.83,34.85,103175.0,29.7988,29.8073,29.7731,29.7902,103175.0
2020-04-13 12:25:00,34.85,34.86,34.79,34.8,153414.0,29.7902,29.7988,29.7389,29.7475,153414.0
2020-04-13 12:30:00,34.8,34.8,34.75,34.76,132752.0,29.7475,29.7475,29.7047,29.7133,132752.0
2020-04-13 12:35:00,34.76,34.77,34.72,34.75,173414.0,29.7133,29.7218,29.6791,29.7047,173414.0
2020-04-13 12:40:00,34.75,34.79,34.73,34.78,608109.0,29.7047,29.7389,29.6876,29.7304,608109.0
2020-04-13 12:45:00,34.77,34.8,34.76,34.78,147301.0,29.7218,29.7475,29.7133,29.7304,147301.0
2020-04-13 12:50:00,34.78,34.78,34.71,34.74,132761.0,29.7304,29.7304,29.6705,29.6962,132761.0
2020-04-13 12:55:00,34.73,34.76,34.71,34.75,156978.0,29.6876,29.7133,29.6705,29.7047,156978.0
2020-04-13 13:00:00,34.75,34.75,34.71,34.75,662431.0,29.7047,29.7047,29.6705,29.7047,662431.0
2020-04-13 13:05:00,34.75,34.79,34.74,34.78,66588.0,29.7047,29.7389,29.6962,29.7304,66588.0
2020-04-13 13:10:00,34.78,34.79,34.72,34.75,108046.0,29.7304,29.7389,29.6791,29.7047,108046.0
2020-04-13 13:15:00,34.75,34.76,34.72,34.76,522313.0,29.7047,29.7133,29.6791,29.7133,522313.0
2020-04-13 13:20:00,34.76,34.77,34.73,34.73,200063.0,29.7133,29.7218,29.6876,29.6876,200063.0
2020-04-13 13:25:00,34.73,34.76,34.72,34.74,308061.0,29.6876,29.7133,29.6791,29.6962,308061.0
2020-04-13 13:30:00,34.74,34.76,34.73,34.75,337735.0,29.6962,29.7133,29.6876,29.7047,337735.0
2020-04-13 13:35:00,34.76,34.79,34.74,34.79,293526.0,29.7133,29.7389,29.6962,29.7389,293526.0
2020-04-13 13:40:00,34.79,34.82,34.78,34.81,219718.0,29.7389,29.7646,29.7304,29.756,219718.0
2020-04-13 13:45:00,34.81,34.84,34.81,34.81,206721.0,29.756,29.7817,29.756,29.756,206721.0
2020-04-13 13:50:00,34.81,34.87,34.8,34.87,186346.0,29.756,29.8073,29.7475,29.8073,186346.0
2020-04-13 13:55:00,34.87,34.89,34.82,34.84,165100.0,29.8073,29.8244,29.7646,29.7817,165100.0
2020-04-13 14:00:00,34.85,34.9,34.83,34.89,360793.0,29.7902,29.833,29.7731,29.8244,360793.0
2020-04-13 14:05:00,34.89,34.92,34.86,34.86,248224.0,29.8244,29.85,29.7988,29.7988,248224.0
2020-04-13 14:10:00,34.86,34.87,34.8,34.81,272334.0,29.7988,29.8073,29.7475,29.756,272334.0
2020-04-13 14:15:00,34.81,34.84,34.8,34.83,572630.0,29.756,29.7817,29.7475,29.7731,572630.0
2020-04-13 14:20:00,34.83,34.83,34.79,34.82,166436.0,29.7731,29.7731,29.7389,29.7646,166436.0
2020-04-13 14:25:00,34.83,34.84,34.79,34.83,423008.0,29.7731,29.7817,29.7389,29.7731,423008.0
2020-04-13 14:30:00,34.83,34.89,34.83,34.87,247643.0,29.7731,29.8244,29.7731,29.8073,247643.0
2020-04-13 14:35:00,34.87,34.88,34.82,34.84,172251.0,29.8073,29.8159,29.7646,29.7817,172251.0
2020-04-13 14:40:00,34.84,34.85,34.81,34.84,154602.0,29.7817,29.7902,29.756,29.7817,154602.0
2020-04-13 14:45:00,34.84,34.9,34.83,34.87,186079.0,29.7817,29.833,29.7731,29.8073,186079.0
2020-04-13 14:50:00,34.88,34.89,34.84,34.86,233003.0,29.8159,29.8244,29.7817,29.7988,233003.0
2020-04-13 14:55:00,34.86,34.9,34.84,34.89,410094.0,29.7988,29.833,29.7817,29.8244,410094.0
2020-04-13 15:00:00,34.9,34.9,34.82,34.83,123744.0,29.833,29.833,29.7646,29.7731,123744.0
2020-04-13 15:05:00,34.84,34.86,34.82,34.82,176916.0,29.7817,29.7988,29.7646,29.7646,176916.0
2020-04-13 15:10:00,34.83,34.87,34.82,34.85,261803.0,29.7731,29.8073,29.7646,29.7902,261803.0
2020-04-13 15:15:00,34.86,34.93,34.83,34.93,202746.0,29.7988,29.8586,29.7731,29.8586,202746.0
2020-04-13 15:20:00,34.93,34.95,34.9,34.92,235368.0,29.8586,29.8757,29.833,29.85,235368.0
2020-04-13 15:25:00,34.93,34.93,34.89,34.93,257293.0,29.8586,29.8586,29.8244,29.8586,257293.0
2020-04-13 15:30:00,34.94,34.98,34.91,34.95,457905.0,29.8671,29.9013,29.8415,29.8757,457905.0
2020-04-13 15:35:00,34.95,34.97,34.92,34.96,456957.0,29.8757,29.8928,29.85,29.8842,456957.0
2020-04-13 15:40:00,34.96,34.97,34.91,34.95,206374.0,29.8842,29.8928,29.8415,29.8757,206374.0
2020-04-13 15:45:00,34.94,34.97,34.91,34.97,365966.0,29.8671,29.8928,29.8415,29.8928,365966.0
2020-04-13 15:50:00,34.96,34.98,34.89,34.95,709590.0,29.8842,29.9013,29.8244,29.8757,709590.0
2020-04-13 15:55:00,34.94,34.96,34.91,34.95,515392.0,29.8671,29.8842,29.8415,29.8757,515392.0
2020-04-14 09:30:00,35.67,35.82,35.66,35.82,1761523.0,30.4912,30.6194,30.4826,30.6194,1761523.0
2020-04-14 09:35:00,35.81,35.86,35.78,35.78,589216.0,30.6108,30.6536,30.5852,30.5852,589216.0
2020-04-14 09:40:00,35.77,35.86,35.76,35.85,269075.0,30.5766,30.6536,30.5681,30.645,269075.0
2020-04-14 09:45:00,35.85,35.9,35.83,35.89,327552.0,30.645,30.6878,30.6279,30.6792,327552.0
2020-04-14 09:50:00,35.89,35.89,35.84,35.86,246511.0,30.6792,30.6792,30.6365,30.6536,246511.0
2020-04-14 09:55:00,35.86,35.9,35.84,35.9,178948.0,30.6536,30.6878,30.6365,30.6878,178948.0
2020-04-14 10:00:00,35.9,35.91,35.85,35.87,610784.0,30.6878,30.6963,30.645,30.6621,610784.0
2020-04-14 10:05:00,35.87,35.88,35.83,35.87,172605.0,30.6621,30.6707,30.6279,30.6621,172605.0
2020-04-14 10:10:00,35.87,35.9,35.86,35.88,379744.0,30.6621,30.6878,30.6536,30.6707,379744.0
2020-04-14 10:15:00,35.89,35.93,35.88,35.93,184408.0,30.6792,30.7134,30.6707,30.7134,184408.0
2020-04-14 10:20:00,35.93,35.94,35.88,35.89,334508.0,30.7134,30.722,30.6707,30.6792,334508.0
2020-04-14 10:25:00,35.89,35.9,35.83,35.86,227757.0,30.6792,30.6878,30.6279,30.6536,227757.0
2020-04-14 10:30:00,35.86,35.86,35.8,35.81,224497.0,30.6536,30.6536,30.6023,30.6108,224497.0
2020-04-14 10:35:00,35.82,35.85,35.81,35.82,226110.0,30.6194,30.645,30.6108,30.6194,226110.0
2020-04-14 10:40:00,35.83,35.84,35.8,35.84,581278.0,30.6279,30.6365,30.6023,30.6365,581278.0
2020-04-14 10:45:00,35.84,35.86,35.78,35.8,281198.0,30.6365,30.6536,30.5852,30.6023,281198.0
2020-04-14 10:50:00,35.81,35.83,35.78,35.79,125873.0,30.6108,30.6279,30.5852,30.5937,125873.0
2020-04-14 10:55:00,35.78,35.8,35.74,35.75,373899.0,30.5852,30.6023,30.551,30.5595,373899.0
2020-04-14 11:00:00,35.74,35.8,35.71,35.72,164185.0,30.551,30.6023,30.5254,30.5339,164185.0
2020-04-14 11:05:00,35.72,35.72,35.66,35.68,275391.0,30.5339,30.5339,30.4826,30.4997,275391.0
2020-04-14 11:10:00,35.69,35.72,35.64,35.67,253290.0,30.5083,30.5339,30.4655,30.4912,253290.0
2020-04-14 11:15:00,35.67,35.7,35.65,35.65,183681.0,30.4912,30.5168,30.4741,30.4741,183681.0
2020-04-14 11:20:00,35.65,35.71,35.64,35.7,244126.0,30.4741,30.5254,30.4655,30.5168,244126.0
2020-04-14 11:25:00,35.7,35.71,35.65,35.67,211385.0,30.5168,30.5254,30.4741,30.4912,211385.0
2020-04-14 11:30:00,35.68,35.73,35.67,35.71,165976.0,30.4997,30.5424,30.4912,30.5254,165976.0
2020-04-14 11:35:00,35.71,35.72,35.69,35.7,72056.0,30.5254,30.5339,30.5083,30.5168,72056.0
2020-04-14 11:40:00,35.7,35.72,35.68,35.69,240075.0,30.5168,30.5339,30.4997,30.5083,240075.0
2020-04-14 11:45:00,35.68,35.69,35.65,35.67,330196.0,30.4997,30.5083,30.4741,30.4912,330196.0
2020-04-14 11:50:00,35.67,35.68,35.64,35.67,234201.0,30.4912,30.4997,30.4655,30.4912,234201.0
2020-04-14 11:55:00,35.66,35.68,35.62,35.63,106644.0,30.4826,30.4997,30.4484,30.457,106644.0
2020-04-14 12:00:00,35.64,35.7,35.64,35.68,190184.0,30.4655,30.5168,30.4655,30.4997,190184.0
2020-04-14 12:05:00,35.69,35.72,35.68,35.72,148869.0,30.5083,30.5339,30.4997,30.5339,148869.0
2020-04-14 12:10:00,35.72,35.72,35.67,35.68,151239.0,30.5339,30.5339,30.4912,30.4997,151239.0
2020-04-14 12:15:00,35.68,35.74,35.67,35.73,151926.0,30.4997,30.551,30.4912,30.5424,151926.0
2020-04-14 12:20:00,35.73,35.75,35.72,35.73,82321.0,30.5424,30.5595,30.5339,30.5424,82321.0
2020-04-14 12:25:00,35.73,35.75,35.71,35.72,199840.0,30.5424,30.5595,30.5254,30.5339,199840.0
2020-04-14 12:30:00,35.72,35.74,35.7,35.72,122194.0,30.5339,30.551,30.5168,30.5339,122194.0
2020-04-14 12:35:00,35.72,35.75,35.72,35.72,164687.0,30.5339,30.5595,30.5339,30.5339,164687.0
2020-04-14 12:40:00,35.72,35.74,35.7,35.7,52166.0,30.5339,30.551,30.5168,30.5168,52166.0
2020-04-14 12:45:00,35.71,35.72,35.67,35.69,133002.0,30.5254,30.5339,30.4912,30.5083,133002.0
2020-04-14 12:50:00,35.69,35.72,35.68,35.71,122626.0,30.5083,30.5339,30.4997,30.5254,122626.0
2020-04-14 12:55:00,35.71,35.72,35.68,35.68,444784.0,30.5254,30.5339,30.4997,30.4997,444784.0
2020-04-14 13:00:00,35.68,35.69,35.64,35.66,108834.0,30.4997,30.5083,30.4655,30.4826,108834.0
2020-04-14 13:05:00,35.65,35.66,35.63,35.64,78933.0,30.4741,30.4826,30.457,30.4655,78933.0
2020-04-14 13:10:00,35.64,35.65,35.62,35.65,134191.0,30.4655,30.4741,30.4484,30.4741,134191.0
2020-04-14 13:15:00,35.64,35.65,35.63,35.63,79078.0,30.4655,30.4741,30.457,30.457,79078.0
2020-04-14 13:20:00,35.63,35.67,35.63,35.65,203629.0,30.457,30.4912,30.457,30.4741,203629.0
2020-04-14 13:25:00,35.66,35.67,35.65,35.66,57861.0,30.4826,30.4912,30.4741,30.4826,57861.0
2020-04-14 13:30:00,35.66,35.68,35.64,35.66,245059.0,30.4826,30.4997,30.4655,30.4826,245059.0
2020-04-14 13:35:00,35.67,35.67,35.62,35.65,1040254.0,30.4912,30.4912,30.4484,30.4741,1040254.0
2020-04-14 13:40:00,35.65,35.67,35.63,35.65,74452.0,30.4741,30.4912,30.457,30.4741,74452.0
2020-04-14 13:45:00,35.65,35.68,35.64,35.66,110893.0,30.4741,30.4997,30.4655,30.4826,110893.0
2020-04-14 13:50:00,35.67,35.68,35.66,35.66,158154.0,30.4912,30.4997,30.4826,30.4826,158154.0
2020-04-14 13:55:00,35.66,35.67,35.65,35.65,1396070.0,30.4826,30.4912,30.4741,30.4741,1396070.0
2020-04-14 14:00:00,35.65,35.65,35.61,35.61,179747.0,30.4741,30.4741,30.4399,30.4399,179747.0
2020-04-14 14:05:00,35.61,35.62,35.59,35.61,103291.0,30.4399,30.4484,30.4228,30.4399,103291.0
2020-04-14 14:10:00,35.61,35.63,35.6,35.62,211259.0,30.4399,30.457,30.4313,30.4484,211259.0
2020-04-14 14:15:00,35.62,35.64,35.61,35.63,151615.0,30.4484,30.4655,30.4399,30.457,151615.0
2020-04-14 14:20:00,35.64,35.65,35.62,35.64,136337.0,30.4655,30.4741,30.4484,30.4655,136337.0
2020-04-14 14:25:00,35.64,35.64,35.59,35.59,102112.0,30.4655,30.4655,30.4228,30.4228,102112.0
2020-04-14 14:30:00,35.6,35.6,35.56,35.58,170618.0,30.4313,30.4313,30.3971,30.4142,170618.0
2020-04-14 14:35:00,35.58,35.6,35.57,35.58,138776.0,30.4142,30.4313,30.4057,30.4142,138776.0
2020-04-14 14:40:00,35.59,35.61,35.57,35.59,251752.0,30.4228,30.4399,30.4057,30.4228,251752.0
2020-04-14 14:45:00,35.59,35.6,35.56,35.59,180990.0,30.4228,30.4313,30.3971,30.4228,180990.0
2020-04-14 14:50:00,35.58,35.63,35.58,35.61,240227.0,30.4142,30.457,30.4142,30.4399,240227.0
2020-04-14 14:55:00,35.61,35.62,35.59,35.61,247440.0,30.4399,30.4484,30.4228,30.4399,247440.0
2020-04-14 15:00:00,35.6,35.6,35.54,35.54,325360.0,30.4313,30.4313,30.38,30.38,325360.0
2020-04-14 15:05:00,35.54,35.55,35.52,35.55,207481.0,30.38,30.3886,30.3629,30.3886,207481.0
2020-04-14 15:10:00,35.55,35.57,35.52,35.57,132564.0,30.3886,30.4057,30.3629,30.4057,132564.0
2020-04-14 15:15:00,35.57,35.6,35.52,35.59,225157.0,30.4057,30.4313,30.3629,30.4228,225157.0
2020-04-14 15:20:00,35.58,35.6,35.55,35.58,199139.0,30.4142,30.4313,30.3886,30.4142,199139.0
2020-04-14 15:25:00,35.59,35.63,35.58,35.61,163459.0,30.4228,30.457,30.4142,30.4399,163459.0
2020-04-14 15:30:00,35.61,35.64,35.61,35.62,425893.0,30.4399,30.4655,30.4399,30.4484,425893.0
2020-04-14 15:35:00,35.62,35.66,35.61,35.65,221240.0,30.4484,30.4826,30.4399,30.4741,221240.0
2020-04-14 15:40:00,35.66,35.68,35.65,35.65,156651.0,30.4826,30.4997,30.4741,30.4741,156651.0
2020-04-14 15:45:00,35.65,35.69,35.64,35.68,453213.0,30.4741,30.5083,30.4655,30.4997,453213.0
2020-04-14 15:50:00,35.68,35.7,35.62,35.66,477317.0,30.4997,30.5168,30.4484,30.4826,477317.0
2020-04-14 15:55:00,35.66,35.68,35.62,35.68,640467.0,30.4826,30.4997,30.4484,30.4997,640467.0
2020-04-15 09:30:00,34.9,34.9,34.79,34.85,608985.0,29.833,29.833,29.7389,29.7902,608985.0
2020-04-15 09:35:00,34.85,34.94,34.82,34.93,231890.0,29.7902,29.8671,29.7646,29.8586,231890.0
2020-04-15 09:40:00,34.93,34.94,34.78,34.79,156797.0,29.8586,29.8671,29.7304,29.7389,156797.0
2020-04-15 09:45:00,34.79,34.86,34.77,34.82,182190.0,29.7389,29.7988,29.7218,29.7646,182190.0
2020-04-15 09:50:00,34.83,34.85,34.79,34.8,170794.0,29.7731,29.7902,29.7389,29.7475,170794.0
2020-04-15 09:55:00,34.81,34.84,34.77,34.82,118891.0,29.756,29.7817,29.7218,29.7646,118891.0
2020-04-15 10:00:00,34.82,34.83,34.76,34.76,216782.0,29.7646,29.7731,29.7133,29.7133,216782.0
2020-04-15 10:05:00,34.76,34.82,34.75,34.81,172134.0,29.7133,29.7646,29.7047,29.756,172134.0
2020-04-15 10:10:00,34.8,34.84,34.78,34.8,187685.0,29.7475,29.7817,29.7304,29.7475,187685.0
2020-04-15 10:15:00,34.8,34.82,34.74,34.75,118410.0,29.7475,29.7646,29.6962,29.7047,118410.0
2020-04-15 10:20:00,34.75,34.8,34.74,34.8,284655.0,29.7047,29.7475,29.6962,29.7475,284655.0
2020-04-15 10:25:00,34.8,34.82,34.75,34.79,173345.0,29.7475,29.7646,29.7047,29.7389,173345.0
2020-04-15 10:30:00,34.79,34.8,34.76,34.77,359929.0,29.7389,29.7475,29.7133,29.7218,359929.0
2020-04-15 10:35:00,34.76,34.81,34.73,34.75,128337.0,29.7133,29.756,29.6876,29.7047,128337.0
2020-04-15 10:40:00,34.75,34.83,34.74,34.8,152495.0,29.7047,29.7731,29.6962,29.7475,152495.0
2020-04-15 10:45:00,34.8,34.87,34.8,34.86,161614.0,29.7475,29.8073,29.7475,29.7988,161614.0
2020-04-15 10:50:00,34.86,34.88,34.82,34.86,110737.0,29.7988,29.8159,29.7646,29.7988,110737.0
2020-04-15 10:55:00,34.86,34.92,34.83,34.88,93406.0,29.7988,29.85,29.7731,29.8159,93406.0
2020-04-15 11:00:00,34.89,34.9,34.84,34.85,165448.0,29.8244,29.833,29.7817,29.7902,165448.0
2020-04-15 11:05:00,34.86,34.86,34.82,34.83,94860.0,29.7988,29.7988,29.7646,29.7731,94860.0
2020-04-15 11:10:00,34.84,34.87,34.8,34.82,216485.0,29.7817,29.8073,29.7475,29.7646,216485.0
2020-04-15 11:15:00,34.82,34.83,34.76,34.8,67480.0,29.7646,29.7731,29.7133,29.7475,67480.0
2020-04-15 11:20:00,34.79,34.79,34.75,34.75,70287.0,29.7389,29.7389,29.7047,29.7047,70287.0
2020-04-15 11:25:00,34.75,34.79,34.74,34.79,195611.0,29.7047,29.7389,29.6962,29.7389,195611.0
2020-04-15 11:30:00,34.79,34.85,34.79,34.83,168938.0,29.7389,29.7902,29.7389,29.7731,168938.0
2020-04-15 11:35:00,34.82,34.83,34.76,34.77,239529.0,29.7646,29.7731,29.7133,29.7218,239529.0
2020-04-15 11:40:00,34.78,34.78,34.73,34.75,163716.0,29.7304,29.7304,29.6876,29.7047,163716.0
2020-04-15 11:45:00,34.75,34.78,34.73,34.75,163259.0,29.7047,29.7304,29.6876,29.7047,163259.0
2020-04-15 11:50:00,34.75,34.79,34.74,34.77,133404.0,29.7047,29.7389,29.6962,29.7218,133404.0
2020-04-15 11:55:00,34.77,34.79,34.74,34.76,120187.0,29.7218,29.7389,29.6962,29.7133,120187.0
2020-04-15 12:00:00,34.76,34.79,34.74,34.78,111179.0,29.7133,29.7389,29.6962,29.7304,111179.0
2020-04-15 12:05:00,34.78,34.79,34.74,34.74,59799.0,29.7304,29.7389,29.6962,29.6962,59799.0
2020-04-15 12:10:00,34.75,34.76,34.73,34.75,181947.0,29.7047,29.7133,29.6876,29.7047,181947.0
2020-04-15 12:15:00,34.75,34.78,34.74,34.75,59699.0,29.7047,29.7304,29.6962,29.7047,59699.0
2020-04-15 12:20:00,34.75,34.79,34.75,34.78,122813.0,29.7047,29.7389,29.7047,29.7304,122813.0
2020-04-15 12:25:00,34.78,34.82,34.76,34.81,249756.0,29.7304,29.7646,29.7133,29.756,249756.0
2020-04-15 12:30:00,34.8,34.86,34.79,34.84,169636.0,29.7475,29.7988,29.7389,29.7817,169636.0
2020-04-15 12:35:00,34.84,34.89,34.84,34.88,163943.0,29.7817,29.8244,29.7817,29.8159,163943.0
2020-04-15 12:40:00,34.87,34.92,34.86,34.9,219200.0,29.8073,29.85,29.7988,29.833,219200.0
2020-04-15 12:45:00,34.91,34.91,34.88,34.91,147393.0,29.8415,29.8415,29.8159,29.8415,147393.0
2020-04-15 12:50:00,34.91,34.95,34.9,34.91,229262.0,29.8415,29.8757,29.833,29.8415,229262.0
2020-04-15 12:55:00,34.92,34.92,34.89,34.91,51947.0,29.85,29.85,29.8244,29.8415,51947.0
2020-04-15 13:00:00,34.9,34.93,34.89,34.9,153236.0,29.833,29.8586,29.8244,29.833,153236.0
2020-04-15 13:05:00,34.89,34.93,34.88,34.92,67404.0,29.8244,29.8586,29.8159,29.85,67404.0
2020-04-15 13:10:00,34.93,34.99,34.92,34.98,106646.0,29.8586,29.9099,29.85,29.9013,106646.0
2020-04-15 13:15:00,34.99,35.04,34.97,35.02,145078.0,29.9099,29.9526,29.8928,29.9355,145078.0
2020-04-15 13:20:00,35.02,35.02,34.96,34.98,107998.0,29.9355,29.9355,29.8842,29.9013,107998.0
2020-04-15 13:25:00,34.98,34.99,34.92,34.94,128140.0,29.9013,29.9099,29.85,29.8671,128140.0
2020-04-15 13:30:00,34.94,34.96,34.92,34.95,80893.0,29.8671,29.8842,29.85,29.8757,80893.0
2020-04-15 13:35:00,34.95,34.98,34.92,34.93,165403.0,29.8757,29.9013,29.85,29.8586,165403.0
2020-04-15 13:40:00,34.92,34.95,34.91,34.93,124269.0,29.85,29.8757,29.8415,29.8586,124269.0
2020-04-15 13:45:00,34.92,34.98,34.9,34.95,91528.0,29.85,29.9013,29.833,29.8757,91528.0
2020-04-15 13:50:00,34.94,34.97,34.9,34.9,150321.0,29.8671,29.8928,29.833,29.833,150321.0
2020-04-15 13:55:00,34.9,34.92,34.88,34.9,52948.0,29.833,29.85,29.8159,29.833,52948.0
2020-04-15 14:00:00,34.9,34.97,34.9,34.95,77876.0,29.833,29.8928,29.833,29.8757,77876.0
2020-04-15 14:05:00,34.96,34.97,34.92,34.92,283728.0,29.8842,29.8928,29.85,29.85,283728.0
2020-04-15 14:10:00,34.93,34.99,34.92,34.99,86290.0,29.8586,29.9099,29.85,29.9099,86290.0
2020-04-15 14:15:00,34.98,35.01,34.95,34.98,119369.0,29.9013,29.927,29.8757,29.9013,119369.0
2020-04-15 14:20:00,34.98,35.03,34.97,35.0,180868.0,29.9013,29.9441,29.8928,29.9184,180868.0
2020-04-15 14:25:00,35.0,35.0,34.95,35.0,238857.0,29.9184,29.9184,29.8757,29.9184,238857.0
2020-04-15 14:30:00,35.0,35.02,34.97,35.0,230471.0,29.9184,29.9355,29.8928,29.9184,230471.0
2020-04-15 14:35:00,34.99,35.04,34.98,35.04,67769.0,29.9099,29.9526,29.9013,29.9526,67769.0
2020-04-15 14:40:00,35.04,35.04,35.0,35.01,210134.0,29.9526,29.9526,29.9184,29.927,210134.0
2020-04-15 14:45:00,35.01,35.02,34.98,34.99,234661.0,29.927,29.9355,29.9013,29.9099,234661.0
2020-04-15 14:50:00,35.0,35.0,34.96,34.97,126699.0,29.9184,29.9184,29.8842,29.8928,126699.0
2020-04-15 14:55:00,34.97,35.02,34.96,35.02,102300.0,29.8928,29.9355,29.8842,29.9355,102300.0
2020-04-15 15:00:00,35.01,35.04,34.97,34.98,306918.0,29.927,29.9526,29.8928,29.9013,306918.0
2020-04-15 15:05:00,34.98,34.99,34.92,34.94,553582.0,29.9013,29.9099,29.85,29.8671,553582.0
2020-04-15 15:10:00,34.93,34.94,34.91,34.92,498802.0,29.8586,29.8671,29.8415,29.85,498802.0
2020-04-15 15:15:00,34.91,34.95,34.91,34.95,766522.0,29.8415,29.8757,29.8415,29.8757,766522.0
2020-04-15 15:20:00,34.95,34.96,34.91,34.93,337092.0,29.8757,29.8842,29.8415,29.8586,337092.0
2020-04-15 15:25:00,34.93,34.93,34.88,34.9,272501.0,29.8586,29.8586,29.8159,29.833,272501.0
2020-04-15 15:30:00,34.9,34.93,34.88,34.93,328866.0,29.833,29.8586,29.8159,29.8586,328866.0
2020-04-15 15:35:00,34.93,34.95,34.9,34.94,273783.0,29.8586,29.8757,29.833,29.8671,273783.0
2020-04-15 15:40:00,34.94,34.94,34.89,34.93,230406.0,29.8671,29.8671,29.8244,29.8586,230406.0
2020-04-15 15:45:00,34.93,34.95,34.92,34.93,244747.0,29.8586,29.8757,29.85,29.8586,244747.0
2020-04-15 15:50:00,34.92,34.92,34.86,34.86,368771.0,29.85,29.85,29.7988,29.7988,368771.0
2020-04-15 15:55:00,34.86,34.9,34.86,34.88,817402.0,29.7988,29.833,29.7988,29.8159,817402.0
2020-04-16 09:30:00,35.3,35.35,35.25,35.25,930274.0,30.1749,30.2176,30.1321,30.1321,930274.0
2020-04-16 09:35:00,35.25,35.26,35.15,35.15,562644.0,30.1321,30.1407,30.0467,30.0467,562644.0
2020-04-16 09:40:00,35.16,35.22,35.16,35.2,251486.0,30.0552,30.1065,30.0552,30.0894,251486.0
2020-04-16 09:45:00,35.19,35.22,35.13,35.15,92734.0,30.0808,30.1065,30.0296,30.0467,92734.0
2020-04-16 09:50:00,35.14,35.15,35.09,35.13,279627.0,30.0381,30.0467,29.9954,30.0296,279627.0
2020-04-16 09:55:00,35.13,35.15,35.03,35.04,199345.0,30.0296,30.0467,29.9441,29.9526,199345.0
2020-04-16 10:00:00,35.04,35.07,34.99,34.99,290191.0,29.9526,29.9783,29.9099,29.9099,290191.0
2020-04-16 10:05:00,35.0,35.05,34.98,35.03,384807.0,29.9184,29.9612,29.9013,29.9441,384807.0
2020-04-16 10:10:00,35.02,35.04,35.0,35.02,415178.0,29.9355,29.9526,29.9184,29.9355,415178.0
2020-04-16 10:15:00,35.03,35.08,35.02,35.05,639574.0,29.9441,29.9868,29.9355,29.9612,639574.0
2020-04-16 10:20:00,35.05,35.12,35.03,35.12,301223.0,29.9612,30.021,29.9441,30.021,301223.0
2020-04-16 10:25:00,35.11,35.12,35.09,35.11,264924.0,30.0125,30.021,29.9954,30.0125,264924.0
2020-04-16 10:30:00,35.12,35.14,35.08,35.11,357845.0,30.021,30.0381,29.9868,30.0125,357845.0
2020-04-16 10:35:00,35.11,35.15,35.09,35.11,448695.0,30.0125,30.0467,29.9954,30.0125,448695.0
2020-04-16 10:40:00,35.11,35.19,35.08,35.18,395901.0,30.0125,30.0808,29.9868,30.0723,395901.0
2020-04-16 10:45:00,35.18,35.22,35.15,35.2,375632.0,30.0723,30.1065,30.0467,30.0894,375632.0
2020-04-16 10:50:00,35.2,35.2,35.13,35.16,365830.0,30.0894,30.0894,30.0296,30.0552,365830.0
2020-04-16 10:55:00,35.16,35.19,35.14,35.16,565165.0,30.0552,30.0808,30.0381,30.0552,565165.0
2020-04-16 11:00:00,35.16,35.19,35.14,35.18,204568.0,30.0552,30.0808,30.0381,30.0723,204568.0
2020-04-16 11:05:00,35.17,35.26,35.17,35.22,306212.0,30.0638,30.1407,30.0638,30.1065,306212.0
2020-04-16 11:10:00,35.22,35.23,35.18,35.19,181644.0,30.1065,30.115,30.0723,30.0808,181644.0
2020-04-16 11:15:00,35.19,35.22,35.17,35.2,344669.0,30.0808,30.1065,30.0638,30.0894,344669.0
2020-04-16 11:20:00,35.21,35.22,35.15,35.16,1523350.0,30.0979,30.1065,30.0467,30.0552,1523350.0
2020-04-16 11:25:00,35.16,35.19,35.14,35.15,6686847.0,30.0552,30.0808,30.0381,30.0467,6686847.0
2020-04-16 11:30:00,35.15,35.16,35.1,35.11,282153.0,30.0467,30.0552,30.0039,30.0125,282153.0
2020-04-16 11:35:00,35.11,35.17,35.1,35.17,164980.0,30.0125,30.0638,30.0039,30.0638,164980.0
2020-04-16 11:40:00,35.16,35.2,35.16,35.18,126486.0,30.0552,30.0894,30.0552,30.0723,126486.0
2020-04-16 11:45:00,35.18,35.2,35.14,35.15,148118.0,30.0723,30.0894,30.0381,30.0467,148118.0
2020-04-16 11:50:00,35.16,35.25,35.15,35.24,249065.0,30.0552,30.1321,30.0467,30.1236,249065.0
2020-04-16 11:55:00,35.25,35.25,35.2,35.23,200236.0,30.1321,30.1321,30.0894,30.115,200236.0
2020-04-16 12:00:00,35.22,35.24,35.16,35.17,956504.0,30.1065,30.1236,30.0552,30.0638,956504.0
2020-04-16 12:05:00,35.16,35.17,35.11,35.13,957145.0,30.0552,30.0638,30.0125,30.0296,957145.0
2020-04-16 12:10:00,35.12,35.14,35.1,35.11,113373.0,30.021,30.0381,30.0039,30.0125,113373.0
2020-04-16 12:15:00,35.11,35.12,35.01,35.02,155914.0,30.0125,30.021,29.927,29.9355,155914.0
2020-04-16 12:20:00,35.02,35.05,35.0,35.02,221480.0,29.9355,29.9612,29.9184,29.9355,221480.0
2020-04-16 12:25:00,35.02,35.06,35.0,35.05,232983.0,29.9355,29.9697,29.9184,29.9612,232983.0
2020-04-16 12:30:00,35.05,35.05,34.93,34.97,146140.0,29.9612,29.9612,29.8586,29.8928,146140.0
2020-04-16 12:35:00,34.97,35.0,34.93,34.99,341197.0,29.8928,29.9184,29.8586,29.9099,341197.0
2020-04-16 12:40:00,34.99,35.04,34.97,35.03,471776.0,29.9099,29.9526,29.8928,29.9441,471776.0
2020-04-16 12:45:00,35.04,35.04,34.99,35.02,230610.0,29.9526,29.9526,29.9099,29.9355,230610.0
2020-04-16 12:50:00,35.03,35.05,35.0,35.03,174302.0,29.9441,29.9612,29.9184,29.9441,174302.0
2020-04-16 12:55:00,35.02,35.07,34.99,35.04,150552.0,29.9355,29.9783,29.9099,29.9526,150552.0
2020-04-16 13:00:00,35.04,35.07,35.02,35.03,550303.0,29.9526,29.9783,29.9355,29.9441,550303.0
2020-04-16 13:05:00,35.03,35.07,35.0,35.01,163148.0,29.9441,29.9783,29.9184,29.927,163148.0
2020-04-16 13:10:00,35.01,35.06,35.0,35.04,288304.0,29.927,29.9697,29.9184,29.9526,288304.0
2020-04-16 13:15:00,35.04,35.07,35.01,35.05,262530.0,29.9526,29.9783,29.927,29.9612,262530.0
2020-04-16 13:20:00,35.04,35.06,35.01,35.03,250275.0,29.9526,29.9697,29.927,29.9441,250275.0
2020-04-16 13:25:00,35.04,35.07,35.02,35.05,239943.0,29.9526,29.9783,29.9355,29.9612,239943.0
2020-04-16 13:30:00,35.06,35.08,35.05,35.08,216915.0,29.9697,29.9868,29.9612,29.9868,216915.0
2020-04-16 13:35:00,35.07,35.09,35.05,35.05,124675.0,29.9783,29.9954,29.9612,29.9612,124675.0
2020-04-16 13:40:00,35.05,35.09,35.03,35.07,170450.0,29.9612,29.9954,29.9441,29.9783,170450.0
2020-04-16 13:45:00,35.07,35.09,35.06,35.06,135391.0,29.9783,29.9954,29.9697,29.9697,135391.0
2020-04-16 13:50:00,35.06,35.07,35.02,35.02,482891.0,29.9697,29.9783,29.9355,29.9355,482891.0
2020-04-16 13:55:00,35.03,35.05,35.0,35.02,272581.0,29.9441,29.9612,29.9184,29.9355,272581.0
2020-04-16 14:00:00,35.03,35.03,34.97,35.01,228805.0,29.9441,29.9441,29.8928,29.927,228805.0
2020-04-16 14:05:00,35.01,35.07,34.99,35.05,202964.0,29.927,29.9783,29.9099,29.9612,202964.0
2020-04-16 14:10:00,35.06,35.06,35.03,35.05,259918.0,29.9697,29.9697,29.9441,29.9612,259918.0
2020-04-16 14:15:00,35.05,35.08,35.04,35.05,160274.0,29.9612,29.9868,29.9526,29.9612,160274.0
2020-04-16 14:20:00,35.06,35.06,35.02,35.03,239449.0,29.9697,29.9697,29.9355,29.9441,239449.0
2020-04-16 14:25:00,35.02,35.06,35.01,35.04,301635.0,29.9355,29.9697,29.927,29.9526,301635.0
2020-04-16 14:30:00,35.03,35.07,35.02,35.05,209541.0,29.9441,29.9783,29.9355,29.9612,209541.0
2020-04-16 14:35:00,35.05,35.1,35.05,35.08,167792.0,29.9612,30.0039,29.9612,29.9868,167792.0
2020-04-16 14:40:00,35.08,35.1,35.04,35.07,118249.0,29.9868,30.0039,29.9526,29.9783,118249.0
2020-04-16 14:45:00,35.07,35.08,35.03,35.04,88382.0,29.9783,29.9868,29.9441,29.9526,88382.0
2020-04-16 14:50:00,35.04,35.05,35.0,35.04,289732.0,29.9526,29.9612,29.9184,29.9526,289732.0
2020-04-16 14:55:00,35.04,35.06,35.03,35.04,250313.0,29.9526,29.9697,29.9441,29.9526,250313.0
2020-04-16 15:00:00,35.04,35.06,35.0,35.01,119421.0,29.9526,29.9697,29.9184,29.927,119421.0
2020-04-16 15:05:00,35.0,35.02,34.97,34.98,131382.0,29.9184,29.9355,29.8928,29.9013,131382.0
2020-04-16 15:10:00,34.98,35.0,34.97,34.98,103337.0,29.9013,29.9184,29.8928,29.9013,103337.0
2020-04-16 15:15:00,34.99,35.02,34.97,35.0,322558.0,29.9099,29.9355,29.8928,29.9184,322558.0
2020-04-16 15:20:00,35.0,35.03,34.98,35.01,524883.0,29.9184,29.9441,29.9013,29.927,524883.0
2020-04-16 15:25:00,35.01,35.06,34.99,35.05,279350.0,29.927,29.9697,29.9099,29.9612,279350.0
2020-04-16 15:30:00,35.05,35.1,35.04,35.08,210512.0,29.9612,30.0039,29.9526,29.9868,210512.0
2020-04-16 15:35:00,35.08,35.1,35.06,35.08,279632.0,29.9868,30.0039,29.9697,29.9868,279632.0
2020-04-16 15:40:00,35.08,35.09,35.05,35.06,260599.0,29.9868,29.9954,29.9612,29.9697,260599.0
2020-04-16 15:45:00,35.06,35.07,35.03,35.03,347220.0,29.9697,29.9783,29.9441,29.9441,347220.0
2020-04-16 15:50:00,35.04,35.15,35.04,35.13,268993.0,29.9526,30.0467,29.9526,30.0296,268993.0
2020-04-16 15:55:00,35.13,35.13,35.02,35.03,633920.0,30.0296,30.0296,29.9355,29.9441,633920.0
2020-04-17 09:30:00,35.86,35.9,35.79,35.79,1374845.0,30.6536,30.6878,30.5937,30.5937,1374845.0
2020-04-17 09:35:00,35.79,35.79,35.69,35.74,196360.0,30.5937,30.5937,30.5083,30.551,196360.0
2020-04-17 09:40:00,35.72,35.72,35.64,35.7,69167.0,30.5339,30.5339,30.4655,30.5168,69167.0
2020-04-17 09:45:00,35.7,35.75,35.69,35.72,337428.0,30.5168,30.5595,30.5083,30.5339,337428.0
2020-04-17 09:50:00,35.72,35.75,35.7,35.7,312636.0,30.5339,30.5595,30.5168,30.5168,312636.0
2020-04-17 09:55:00,35.71,35.77,35.7,35.76,1304873.0,30.5254,30.5766,30.5168,30.5681,1304873.0
2020-04-17 10:00:00,35.76,35.77,35.71,35.72,588569.0,30.5681,30.5766,30.5254,30.5339,588569.0
2020-04-17 10:05:00,35.73,35.76,35.71,35.73,720514.0,30.5424,30.5681,30.5254,30.5424,720514.0
2020-04-17 10:10:00,35.73,35.75,35.63,35.63,855922.0,30.5424,30.5595,30.457,30.457,855922.0
2020-04-17 10:15:00,35.64,35.64,35.54,35.55,1052886.0,30.4655,30.4655,30.38,30.3886,1052886.0
2020-04-17 10:20:00,35.55,35.58,35.53,35.56,439240.0,30.3886,30.4142,30.3715,30.3971,439240.0
2020-04-17 10:25:00,35.56,35.59,35.55,35.57,242049.0,30.3971,30.4228,30.3886,30.4057,242049.0
2020-04-17 10:30:00,35.56,35.58,35.5,35.51,288882.0,30.3971,30.4142,30.3458,30.3544,288882.0
2020-04-17 10:35:00,35.5,35.52,35.46,35.51,238504.0,30.3458,30.3629,30.3116,30.3544,238504.0
2020-04-17 10:40:00,35.51,35.54,35.47,35.49,185660.0,30.3544,30.38,30.3202,30.3373,185660.0
2020-04-17 10:45:00,35.48,35.49,35.42,35.43,161280.0,30.3287,30.3373,30.2775,30.286,161280.0
2020-04-17 10:50:00,35.44,35.49,35.43,35.48,150818.0,30.2946,30.3373,30.286,30.3287,150818.0
2020-04-17 10:55:00,35.49,35.52,35.47,35.48,297288.0,30.3373,30.3629,30.3202,30.3287,297288.0
2020-04-17 11:00:00,35.48,35.52,35.46,35.49,197176.0,30.3287,30.3629,30.3116,30.3373,197176.0
2020-04-17 11:05:00,35.49,35.54,35.48,35.51,189456.0,30.3373,30.38,30.3287,30.3544,189456.0
2020-04-17 11:10:00,35.51,35.53,35.47,35.51,292370.0,30.3544,30.3715,30.3202,30.3544,292370.0
2020-04-17 11:15:00,35.5,35.51,35.46,35.5,83575.0,30.3458,30.3544,30.3116,30.3458,83575.0
2020-04-17 11:20:00,35.5,35.5,35.44,35.45,166036.0,30.3458,30.3458,30.2946,30.3031,166036.0
2020-04-17 11:25:00,35.46,35.47,35.41,35.44,152104.0,30.3116,30.3202,30.2689,30.2946,152104.0
2020-04-17 11:30:00,35.44,35.47,35.4,35.45,229184.0,30.2946,30.3202,30.2604,30.3031,229184.0
2020-04-17 11:35:00,35.46,35.48,35.44,35.47,179214.0,30.3116,30.3287,30.2946,30.3202,179214.0
2020-04-17 11:40:00,35.47,35.5,35.43,35.45,3312320.0,30.3202,30.3458,30.286,30.3031,3312320.0
2020-04-17 11:45:00,35.46,35.48,35.45,35.48,642354.0,30.3116,30.3287,30.3031,30.3287,642354.0
2020-04-17 11:50:00,35.47,35.49,35.45,35.47,265109.0,30.3202,30.3373,30.3031,30.3202,265109.0
2020-04-17 11:55:00,35.47,35.48,35.44,35.45,170529.0,30.3202,30.3287,30.2946,30.3031,170529.0
2020-04-17 12:00:00,35.45,35.46,35.43,35.44,129175.0,30.3031,30.3116,30.286,30.2946,129175.0
2020-04-17 12:05:00,35.44,35.46,35.42,35.43,177445.0,30.2946,30.3116,30.2775,30.286,177445.0
2020-04-17 12:10:00,35.44,35.47,35.42,35.46,164757.0,30.2946,30.3202,30.2775,30.3116,164757.0
2020-04-17 12:15:00,35.46,35.49,35.45,35.49,115844.0,30.3116,30.3373,30.3031,30.3373,115844.0
2020-04-17 12:20:00,35.49,35.49,35.47,35.48,94450.0,30.3373,30.3373,30.3202,30.3287,94450.0
2020-04-17 12:25:00,35.48,35.49,35.46,35.48,366567.0,30.3287,30.3373,30.3116,30.3287,366567.0
2020-04-17 12:30:00,35.48,35.51,35.47,35.5,254767.0,30.3287,30.3544,30.3202,30.3458,254767.0
2020-04-17 12:35:00,35.51,35.55,35.5,35.52,196342.0,30.3544,30.3886,30.3458,30.3629,196342.0
2020-04-17 12:40:00,35.52,35.54,35.51,35.51,158712.0,30.3629,30.38,30.3544,30.3544,158712.0
2020-04-17 12:45:00,35.52,35.54,35.5,35.54,173798.0,30.3629,30.38,30.3458,30.38,173798.0
2020-04-17 12:50:00,35.54,35.55,35.52,35.54,207468.0,30.38,30.3886,30.3629,30.38,207468.0
2020-04-17 12:55:00,35.53,35.54,35.51,35.51,170741.0,30.3715,30.38,30.3544,30.3544,170741.0
2020-04-17 13:00:00,35.51,35.54,35.5,35.51,517922.0,30.3544,30.38,30.3458,30.3544,517922.0
2020-04-17 13:05:00,35.5,35.52,35.49,35.52,239549.0,30.3458,30.3629,30.3373,30.3629,239549.0
2020-04-17 13:10:00,35.52,35.53,35.49,35.5,189479.0,30.3629,30.3715,30.3373,30.3458,189479.0
2020-04-17 13:15:00,35.5,35.53,35.48,35.52,184175.0,30.3458,30.3715,30.3287,30.3629,184175.0
2020-04-17 13:20:00,35.52,35.52,35.48,35.51,164990.0,30.3629,30.3629,30.3287,30.3544,164990.0
2020-04-17 13:25:00,35.51,35.54,35.5,35.51,219556.0,30.3544,30.38,30.3458,30.3544,219556.0
2020-04-17 13:30:00,35.51,35.53,35.5,35.52,152143.0,30.3544,30.3715,30.3458,30.3629,152143.0
2020-04-17 13:35:00,35.52,35.54,35.5,35.54,156922.0,30.3629,30.38,30.3458,30.38,156922.0
2020-04-17 13:40:00,35.54,35.55,35.51,35.52,119798.0,30.38,30.3886,30.3544,30.3629,119798.0
2020-04-17 13:45:00,35.51,35.52,35.46,35.47,77852.0,30.3544,30.3629,30.3116,30.3202,77852.0
2020-04-17 13:50:00,35.47,35.48,35.45,35.48,112249.0,30.3202,30.3287,30.3031,30.3287,112249.0
2020-04-17 13:55:00,35.47,35.5,35.46,35.49,152914.0,30.3202,30.3458,30.3116,30.3373,152914.0
2020-04-17 14:00:00,35.49,35.49,35.47,35.47,129405.0,30.3373,30.3373,30.3202,30.3202,129405.0
2020-04-17 14:05:00,35.47,35.47,35.45,35.46,381844.0,30.3202,30.3202,30.3031,30.3116,381844.0
2020-04-17 14:10:00,35.45,35.48,35.43,35.44,131233.0,30.3031,30.3287,30.286,30.2946,131233.0
2020-04-17 14:15:00,35.44,35.45,35.42,35.44,52898.0,30.2946,30.3031,30.2775,30.2946,52898.0
2020-04-17 14:20:00,35.43,35.46,35.43,35.44,119106.0,30.286,30.3116,30.286,30.2946,119106.0
2020-04-17 14:25:00,35.44,35.48,35.44,35.45,169224.0,30.2946,30.3287,30.2946,30.3031,169224.0
2020-04-17 14:30:00,35.44,35.45,35.42,35.45,274135.0,30.2946,30.3031,30.2775,30.3031,274135.0
2020-04-17 14:35:00,35.45,35.45,35.41,35.42,425393.0,30.3031,30.3031,30.2689,30.2775,425393.0
2020-04-17 14:40:00,35.43,35.45,35.4,35.44,390609.0,30.286,30.3031,30.2604,30.2946,390609.0
2020-04-17 14:45:00,35.44,35.45,35.42,35.44,177593.0,30.2946,30.3031,30.2775,30.2946,177593.0
2020-04-17 14:50:00,35.45,35.46,35.43,35.44,123888.0,30.3031,30.3116,30.286,30.2946,123888.0
2020-04-17 14:55:00,35.44,35.49,35.43,35.49,255754.0,30.2946,30.3373,30.286,30.3373,255754.0
2020-04-17 15:00:00,35.49,35.51,35.47,35.48,238548.0,30.3373,30.3544,30.3202,30.3287,238548.0
2020-04-17 15:05:00,35.48,35.49,35.47,35.48,291295.0,30.3287,30.3373,30.3202,30.3287,291295.0
2020-04-17 15:10:00,35.48,35.49,35.46,35.48,178031.0,30.3287,30.3373,30.3116,30.3287,178031.0
2020-04-17 15:15:00,35.48,35.51,35.47,35.51,217145.0,30.3287,30.3544,30.3202,30.3544,217145.0
2020-04-17 15:20:00,35.51,35.51,35.49,35.5,255458.0,30.3544,30.3544,30.3373,30.3458,255458.0
2020-04-17 15:25:00,35.5,35.55,35.49,35.55,224043.0,30.3458,30.3886,30.3373,30.3886,224043.0
2020-04-17 15:30:00,35.55,35.57,35.54,35.56,379804.0,30.3886,30.4057,30.38,30.3971,379804.0
2020-04-17 15:35:00,35.55,35.59,35.55,35.59,393101.0,30.3886,30.4228,30.3886,30.4228,393101.0
2020-04-17 15:40:00,35.59,35.6,35.55,35.57,512687.0,30.4228,30.4313,30.3886,30.4057,512687.0
2020-04-17 15:45:00,35.57,35.6,35.56,35.59,290348.0,30.4057,30.4313,30.3971,30.4228,290348.0
2020-04-17 15:50:00,35.59,35.67,35.59,35.64,949381.0,30.4228,30.4912,30.4228,30.4655,949381.0
2020-04-17 15:55:00,35.63,35.64,35.57,35.63,936552.0,30.457,30.4655,30.4057,30.457,936552.0
2020-04-20 09:30:00,35.4,35.4,35.31,35.36,1087825.0,30.2604,30.2604,30.1834,30.2262,1087825.0
2020-04-20 09:35:00,35.35,35.43,35.34,35.4,714293.0,30.2176,30.286,30.2091,30.2604,714293.0
2020-04-20 09:40:00,35.41,35.44,35.39,35.4,287830.0,30.2689,30.2946,30.2518,30.2604,287830.0
2020-04-20 09:45:00,35.4,35.46,35.38,35.42,936720.0,30.2604,30.3116,30.2433,30.2775,936720.0
2020-04-20 09:50:00,35.43,35.48,35.42,35.44,138894.0,30.286,30.3287,30.2775,30.2946,138894.0
2020-04-20 09:55:00,35.44,35.48,35.43,35.47,140292.0,30.2946,30.3287,30.286,30.3202,140292.0
2020-04-20 10:00:00,35.46,35.48,35.42,35.47,187781.0,30.3116,30.3287,30.2775,30.3202,187781.0
2020-04-20 10:05:00,35.47,35.49,35.44,35.47,151156.0,30.3202,30.3373,30.2946,30.3202,151156.0
2020-04-20 10:10:00,35.46,35.51,35.46,35.48,334375.0,30.3116,30.3544,30.3116,30.3287,334375.0
2020-04-20 10:15:00,35.48,35.51,35.47,35.51,565938.0,30.3287,30.3544,30.3202,30.3544,565938.0
2020-04-20 10:20:00,35.51,35.53,35.47,35.51,159500.0,30.3544,30.3715,30.3202,30.3544,159500.0
2020-04-20 10:25:00,35.52,35.56,35.5,35.54,427688.0,30.3629,30.3971,30.3458,30.38,427688.0
2020-04-20 10:30:00,35.53,35.59,35.53,35.55,113549.0,30.3715,30.4228,30.3715,30.3886,113549.0
2020-04-20 10:35:00,35.55,35.56,35.53,35.53,104875.0,30.3886,30.3971,30.3715,30.3715,104875.0
2020-04-20 10:40:00,35.54,35.57,35.52,35.57,144262.0,30.38,30.4057,30.3629,30.4057,144262.0
2020-04-20 10:45:00,35.57,35.65,35.56,35.62,295570.0,30.4057,30.4741,30.3971,30.4484,295570.0
2020-04-20 10:50:00,35.61,35.64,35.61,35.62,208670.0,30.4399,30.4655,30.4399,30.4484,208670.0
2020-04-20 10:55:00,35.63,35.67,35.62,35.63,254741.0,30.457,30.4912,30.4484,30.457,254741.0
2020-04-20 11:00:00,35.63,35.67,35.62,35.65,97065.0,30.457,30.4912,30.4484,30.4741,97065.0
2020-04-20 11:05:00,35.64,35.69,35.63,35.65,125774.0,30.4655,30.5083,30.457,30.4741,125774.0
2020-04-20 11:10:00,35.66,35.67,35.58,35.59,165187.0,30.4826,30.4912,30.4142,30.4228,165187.0
2020-04-20 11:15:00,35.59,35.62,35.58,35.6,181239.0,30.4228,30.4484,30.4142,30.4313,181239.0
2020-04-20 11:20:00,35.61,35.67,35.6,35.63,150774.0,30.4399,30.4912,30.4313,30.457,150774.0
2020-04-20 11:25:00,35.63,35.66,35.62,35.65,271012.0,30.457,30.4826,30.4484,30.4741,271012.0
2020-04-20 11:30:00,35.65,35.65,35.61,35.64,114289.0,30.4741,30.4741,30.4399,30.4655,114289.0
2020-04-20 11:35:00,35.65,35.71,35.63,35.71,251247.0,30.4741,30.5254,30.457,30.5254,251247.0
2020-04-20 11:40:00,35.71,35.71,35.68,35.7,68333.0,30.5254,30.5254,30.4997,30.5168,68333.0
2020-04-20 11:45:00,35.7,35.71,35.68,35.7,122423.0,30.5168,30.5254,30.4997,30.5168,122423.0
2020-04-20 11:50:00,35.69,35.7,35.66,35.67,115703.0,30.5083,30.5168,30.4826,30.4912,115703.0
2020-04-20 11:55:00,35.67,35.7,35.66,35.68,189771.0,30.4912,30.5168,30.4826,30.4997,189771.0
2020-04-20 12:00:00,35.69,35.7,35.65,35.68,128980.0,30.5083,30.5168,30.4741,30.4997,128980.0
2020-04-20 12:05:00,35.68,35.71,35.66,35.71,113184.0,30.4997,30.5254,30.4826,30.5254,113184.0
2020-04-20 12:10:00,35.7,35.71,35.65,35.66,131126.0,30.5168,30.5254,30.4741,30.4826,131126.0
2020-04-20 12:15:00,35.66,35.7,35.66,35.67,161386.0,30.4826,30.5168,30.4826,30.4912,161386.0
2020-04-20 12:20:00,35.67,35.69,35.64,35.67,128288.0,30.4912,30.5083,30.4655,30.4912,128288.0
2020-04-20 12:25:00,35.66,35.68,35.64,35.65,229205.0,30.4826,30.4997,30.4655,30.4741,229205.0
2020-04-20 12:30:00,35.65,35.68,35.65,35.68,84454.0,30.4741,30.4997,30.4741,30.4997,84454.0
2020-04-20 12:35:00,35.68,35.69,35.67,35.69,137349.0,30.4997,30.5083,30.4912,30.5083,137349.0
2020-04-20 12:40:00,35.69,35.7,35.67,35.69,204525.0,30.5083,30.5168,30.4912,30.5083,204525.0
2020-04-20 12:45:00,35.69,35.7,35.67,35.7,154376.0,30.5083,30.5168,30.4912,30.5168,154376.0
2020-04-20 12:50:00,35.7,35.7,35.66,35.67,254847.0,30.5168,30.5168,30.4826,30.4912,254847.0
2020-04-20 12:55:00,35.67,35.68,35.65,35.66,121368.0,30.4912,30.4997,30.4741,30.4826,121368.0
2020-04-20 13:00:00,35.66,35.66,35.6,35.61,205122.0,30.4826,30.4826,30.4313,30.4399,205122.0
2020-04-20 13:05:00,35.61,35.62,35.59,35.62,151464.0,30.4399,30.4484,30.4228,30.4484,151464.0
2020-04-20 13:10:00,35.62,35.62,35.59,35.6,193972.0,30.4484,30.4484,30.4228,30.4313,193972.0
2020-04-20 13:15:00,35.6,35.61,35.58,35.59,163730.0,30.4313,30.4399,30.4142,30.4228,163730.0
2020-04-20 13:20:00,35.59,35.6,35.56,35.57,656965.0,30.4228,30.4313,30.3971,30.4057,656965.0
2020-04-20 13:25:00,35.57,35.6,35.56,35.59,170850.0,30.4057,30.4313,30.3971,30.4228,170850.0
2020-04-20 13:30:00,35.59,35.59,35.55,35.57,116605.0,30.4228,30.4228,30.3886,30.4057,116605.0
2020-04-20 13:35:00,35.57,35.57,35.54,35.57,481927.0,30.4057,30.4057,30.38,30.4057,481927.0
2020-04-20 13:40:00,35.57,35.6,35.56,35.59,245214.0,30.4057,30.4313,30.3971,30.4228,245214.0
2020-04-20 13:45:00,35.59,35.59,35.56,35.57,183208.0,30.4228,30.4228,30.3971,30.4057,183208.0
2020-04-20 13:50:00,35.58,35.6,35.56,35.6,184918.0,30.4142,30.4313,30.3971,30.4313,184918.0
2020-04-20 13:55:00,35.6,35.6,35.57,35.6,180880.0,30.4313,30.4313,30.4057,30.4313,180880.0
2020-04-20 14:00:00,35.59,35.63,35.58,35.62,180209.0,30.4228,30.457,30.4142,30.4484,180209.0
2020-04-20 14:05:00,35.62,35.63,35.59,35.59,74780.0,30.4484,30.457,30.4228,30.4228,74780.0
2020-04-20 14:10:00,35.6,35.61,35.52,35.52,228969.0,30.4313,30.4399,30.3629,30.3629,228969.0
2020-04-20 14:15:00,35.52,35.53,35.48,35.48,188028.0,30.3629,30.3715,30.3287,30.3287,188028.0
2020-04-20 14:20:00,35.49,35.5,35.45,35.46,162122.0,30.3373,30.3458,30.3031,30.3116,162122.0
2020-04-20 14:25:00,35.45,35.47,35.39,35.4,268671.0,30.3031,30.3202,30.2518,30.2604,268671.0
2020-04-20 14:30:00,35.39,35.45,35.39,35.43,307458.0,30.2518,30.3031,30.2518,30.286,307458.0
2020-04-20 14:35:00,35.42,35.45,35.41,35.43,195488.0,30.2775,30.3031,30.2689,30.286,195488.0
2020-04-20 14:40:00,35.43,35.45,35.38,35.38,253866.0,30.286,30.3031,30.2433,30.2433,253866.0
2020-04-20 14:45:00,35.38,35.41,35.35,35.4,208804.0,30.2433,30.2689,30.2176,30.2604,208804.0
2020-04-20 14:50:00,35.4,35.4,35.33,35.33,493078.0,30.2604,30.2604,30.2005,30.2005,493078.0
2020-04-20 14:55:00,35.34,35.34,35.28,35.3,408727.0,30.2091,30.2091,30.1578,30.1749,408727.0
2020-04-20 15:00:00,35.3,35.37,35.3,35.34,236046.0,30.1749,30.2347,30.1749,30.2091,236046.0
2020-04-20 15:05:00,35.34,35.35,35.28,35.33,173181.0,30.2091,30.2176,30.1578,30.2005,173181.0
2020-04-20 15:10:00,35.33,35.35,35.3,35.33,223225.0,30.2005,30.2176,30.1749,30.2005,223225.0
2020-04-20 15:15:00,35.33,35.36,35.31,35.31,300501.0,30.2005,30.2262,30.1834,30.1834,300501.0
2020-04-20 15:20:00,35.32,35.37,35.31,35.36,233781.0,30.192,30.2347,30.1834,30.2262,233781.0
2020-04-20 15:25:00,35.37,35.39,35.32,35.38,187427.0,30.2347,30.2518,30.192,30.2433,187427.0
2020-04-20 15:30:00,35.38,35.42,35.35,35.41,401719.0,30.2433,30.2775,30.2176,30.2689,401719.0
2020-04-20 15:35:00,35.41,35.42,35.35,35.35,238373.0,30.2689,30.2775,30.2176,30.2176,238373.0
2020-04-20 15:40:00,35.36,35.39,35.34,35.37,202714.0,30.2262,30.2518,30.2091,30.2347,202714.0
2020-04-20 15:45:00,35.38,35.39,35.34,35.38,224134.0,30.2433,30.2518,30.2091,30.2433,224134.0
2020-04-20 15:50:00,35.38,35.39,35.3,35.36,993541.0,30.2433,30.2518,30.1749,30.2262,993541.0
2020-04-20 15:55:00,35.35,35.39,35.34,35.35,1431294.0,30.2176,30.2518,30.2091,30.2176,1431294.0
2020-04-21 09:30:00,34.58,34.58,34.51,34.53,771120.0,29.5594,29.5594,29.4996,29.5167,771120.0
2020-04-21 09:35:00,34.52,34.55,34.47,34.48,363200.0,29.5081,29.5338,29.4654,29.4739,363200.0
2020-04-21 09:40:00,34.48,34.55,34.46,34.52,206101.0,29.4739,29.5338,29.4568,29.5081,206101.0
2020-04-21 09:45:00,34.51,34.64,34.49,34.64,337502.0,29.4996,29.6107,29.4825,29.6107,337502.0
2020-04-21 09:50:00,34.64,34.7,34.58,34.67,292609.0,29.6107,29.662,29.5594,29.6363,292609.0
2020-04-21 09:55:00,34.65,34.74,34.64,34.71,414370.0,29.6193,29.6962,29.6107,29.6705,414370.0
2020-04-21 10:00:00,34.71,34.73,34.63,34.68,275282.0,29.6705,29.6876,29.6022,29.6449,275282.0
2020-04-21 10:05:00,34.69,34.7,34.59,34.62,148579.0,29.6534,29.662,29.568,29.5936,148579.0
2020-04-21 10:10:00,34.61,34.64,34.57,34.59,230898.0,29.5851,29.6107,29.5509,29.568,230898.0
2020-04-21 10:15:00,34.58,34.61,34.53,34.55,311089.0,29.5594,29.5851,29.5167,29.5338,311089.0
2020-04-21 10:20:00,34.55,34.71,34.54,34.7,363451.0,29.5338,29.6705,29.5252,29.662,363451.0
2020-04-21 10:25:00,34.7,34.71,34.64,34.7,272406.0,29.662,29.6705,29.6107,29.662,272406.0
2020-04-21 10:30:00,34.7,34.71,34.64,34.66,147231.0,29.662,29.6705,29.6107,29.6278,147231.0
2020-04-21 10:35:00,34.66,34.67,34.62,34.64,289466.0,29.6278,29.6363,29.5936,29.6107,289466.0
2020-04-21 10:40:00,34.63,34.64,34.58,34.59,273958.0,29.6022,29.6107,29.5594,29.568,273958.0
2020-04-21 10:45:00,34.59,34.61,34.52,34.52,272325.0,29.568,29.5851,29.5081,29.5081,272325.0
2020-04-21 10:50:00,34.52,34.55,34.49,34.5,539635.0,29.5081,29.5338,29.4825,29.491,539635.0
2020-04-21 10:55:00,34.5,34.53,34.45,34.46,255980.0,29.491,29.5167,29.4483,29.4568,255980.0
2020-04-21 11:00:00,34.46,34.48,34.43,34.44,336780.0,29.4568,29.4739,29.4312,29.4397,336780.0
2020-04-21 11:05:00,34.44,34.46,34.41,34.45,193789.0,29.4397,29.4568,29.4141,29.4483,193789.0
2020-04-21 11:10:00,34.43,34.44,34.39,34.4,173627.0,29.4312,29.4397,29.397,29.4055,173627.0
2020-04-21 11:15:00,34.4,34.41,34.36,34.41,131237.0,29.4055,29.4141,29.3714,29.4141,131237.0
2020-04-21 11:20:00,34.42,34.45,34.4,34.4,106884.0,29.4226,29.4483,29.4055,29.4055,106884.0
2020-04-21 11:25:00,34.4,34.43,34.36,34.38,330599.0,29.4055,29.4312,29.3714,29.3885,330599.0
2020-04-21 11:30:00,34.37,34.47,34.37,34.41,623600.0,29.3799,29.4654,29.3799,29.4141,623600.0
2020-04-21 11:35:00,34.4,34.41,34.35,34.39,319970.0,29.4055,29.4141,29.3628,29.397,319970.0
2020-04-21 11:40:00,34.39,34.42,34.37,34.38,147999.0,29.397,29.4226,29.3799,29.3885,147999.0
2020-04-21 11:45:00,34.38,34.43,34.37,34.43,182076.0,29.3885,29.4312,29.3799,29.4312,182076.0
2020-04-21 11:50:00,34.43,34.45,34.4,34.44,276380.0,29.4312,29.4483,29.4055,29.4397,276380.0
2020-04-21 11:55:00,34.43,34.47,34.41,34.46,93233.0,29.4312,29.4654,29.4141,29.4568,93233.0
2020-04-21 12:00:00,34.47,34.47,34.42,34.42,83470.0,29.4654,29.4654,29.4226,29.4226,83470.0
2020-04-21 12:05:00,34.43,34.46,34.42,34.45,142727.0,29.4312,29.4568,29.4226,29.4483,142727.0
2020-04-21 12:10:00,34.45,34.5,34.43,34.43,325433.0,29.4483,29.491,29.4312,29.4312,325433.0
2020-04-21 12:15:00,34.44,34.46,34.41,34.42,243702.0,29.4397,29.4568,29.4141,29.4226,243702.0
2020-04-21 12:20:00,34.41,34.43,34.37,34.38,238264.0,29.4141,29.4312,29.3799,29.3885,238264.0
2020-04-21 12:25:00,34.38,34.41,34.36,34.37,535717.0,29.3885,29.4141,29.3714,29.3799,535717.0
2020-04-21 12:30:00,34.37,34.38,34.34,34.34,83199.0,29.3799,29.3885,29.3543,29.3543,83199.0
2020-04-21 12:35:00,34.34,34.36,34.33,34.33,154607.0,29.3543,29.3714,29.3457,29.3457,154607.0
2020-04-21 12:40:00,34.34,34.36,34.31,34.33,59362.0,29.3543,29.3714,29.3286,29.3457,59362.0
2020-04-21 12:45:00,34.33,34.35,34.31,34.35,147862.0,29.3457,29.3628,29.3286,29.3628,147862.0
2020-04-21 12:50:00,34.35,34.41,34.35,34.41,179431.0,29.3628,29.4141,29.3628,29.4141,179431.0
2020-04-21 12:55:00,34.4,34.42,34.39,34.42,77977.0,29.4055,29.4226,29.397,29.4226,77977.0
2020-04-21 13:00:00,34.43,34.46,34.41,34.45,227057.0,29.4312,29.4568,29.4141,29.4483,227057.0
2020-04-21 13:05:00,34.45,34.47,34.43,34.45,80051.0,29.4483,29.4654,29.4312,29.4483,80051.0
2020-04-21 13:10:00,34.45,34.47,34.42,34.43,115148.0,29.4483,29.4654,29.4226,29.4312,115148.0
2020-04-21 13:15:00,34.43,34.47,34.41,34.44,112086.0,29.4312,29.4654,29.4141,29.4397,112086.0
2020-04-21 13:20:00,34.45,34.48,34.43,34.46,97681.0,29.4483,29.4739,29.4312,29.4568,97681.0
2020-04-21 13:25:00,34.46,34.49,34.45,34.48,86228.0,29.4568,29.4825,29.4483,29.4739,86228.0
2020-04-21 13:30:00,34.48,34.48,34.44,34.46,203383.0,29.4739,29.4739,29.4397,29.4568,203383.0
2020-04-21 13:35:00,34.46,34.5,34.44,34.49,123814.0,29.4568,29.491,29.4397,29.4825,123814.0
2020-04-21 13:40:00,34.5,34.5,34.45,34.47,101998.0,29.491,29.491,29.4483,29.4654,101998.0
2020-04-21 13:45:00,34.48,34.48,34.38,34.39,144808.0,29.4739,29.4739,29.3885,29.397,144808.0
2020-04-21 13:50:00,34.4,34.45,34.4,34.45,212378.0,29.4055,29.4483,29.4055,29.4483,212378.0
2020-04-21 13:55:00,34.45,34.46,34.4,34.42,58917.0,29.4483,29.4568,29.4055,29.4226,58917.0
2020-04-21 14:00:00,34.42,34.47,34.39,34.47,93744.0,29.4226,29.4654,29.397,29.4654,93744.0
2020-04-21 14:05:00,34.47,34.52,34.44,34.49,160135.0,29.4654,29.5081,29.4397,29.4825,160135.0
2020-04-21 14:10:00,34.48,34.51,34.47,34.5,82954.0,29.4739,29.4996,29.4654,29.491,82954.0
2020-04-21 14:15:00,34.49,34.51,34.45,34.48,194109.0,29.4825,29.4996,29.4483,29.4739,194109.0
2020-04-21 14:20:00,34.48,34.57,34.45,34.55,195128.0,29.4739,29.5509,29.4483,29.5338,195128.0
2020-04-21 14:25:00,34.55,34.58,34.51,34.52,150889.0,29.5338,29.5594,29.4996,29.5081,150889.0
2020-04-21 14:30:00,34.52,34.53,34.48,34.5,62216.0,29.5081,29.5167,29.4739,29.491,62216.0
2020-04-21 14:35:00,34.49,34.51,34.44,34.46,135098.0,29.4825,29.4996,29.4397,29.4568,135098.0
2020-04-21 14:40:00,34.46,34.46,34.4,34.42,117365.0,29.4568,29.4568,29.4055,29.4226,117365.0
2020-04-21 14:45:00,34.41,34.45,34.4,34.4,152472.0,29.4141,29.4483,29.4055,29.4055,152472.0
2020-04-21 14:50:00,34.4,34.44,34.38,34.42,163327.0,29.4055,29.4397,29.3885,29.4226,163327.0
2020-04-21 14:55:00,34.42,34.42,34.38,34.39,97682.0,29.4226,29.4226,29.3885,29.397,97682.0
2020-04-21 15:00:00,34.4,34.45,34.4,34.44,100449.0,29.4055,29.4483,29.4055,29.4397,100449.0
2020-04-21 15:05:00,34.45,34.46,34.37,34.39,120755.0,29.4483,29.4568,29.3799,29.397,120755.0
2020-04-21 15:10:00,34.38,34.46,34.38,34.45,116321.0,29.3885,29.4568,29.3885,29.4483,116321.0
2020-04-21 15:15:00,34.45,34.49,34.43,34.48,285181.0,29.4483,29.4825,29.4312,29.4739,285181.0
2020-04-21 15:20:00,34.47,34.51,34.46,34.48,107808.0,29.4654,29.4996,29.4568,29.4739,107808.0
2020-04-21 15:25:00,34.48,34.52,34.46,34.49,105596.0,29.4739,29.5081,29.4568,29.4825,105596.0
2020-04-21 15:30:00,34.49,34.52,34.46,34.5,208966.0,29.4825,29.5081,29.4568,29.491,208966.0
2020-04-21 15:35:00,34.5,34.58,34.49,34.54,382425.0,29.491,29.5594,29.4825,29.5252,382425.0
2020-04-21 15:40:00,34.54,34.56,34.51,34.52,162771.0,29.5252,29.5423,29.4996,29.5081,162771.0
2020-04-21 15:45:00,34.52,34.52,34.44,34.44,162573.0,29.5081,29.5081,29.4397,29.4397,162573.0
2020-04-21 15:50:00,34.44,34.48,34.38,34.41,414934.0,29.4397,29.4739,29.3885,29.4141,414934.0
2020-04-21 15:55:00,34.41,34.48,34.38,34.38,542633.0,29.4141,29.4739,29.3885,29.3885,542633.0
2020-04-22 09:30:00,35.36,35.38,35.28,35.34,1157263.0,30.2262,30.2433,30.1578,30.2091,1157263.0
2020-04-22 09:35:00,35.34,35.39,35.31,35.36,383621.0,30.2091,30.2518,30.1834,30.2262,383621.0
2020-04-22 09:40:00,35.36,35.39,35.33,35.35,352433.0,30.2262,30.2518,30.2005,30.2176,352433.0
2020-04-22 09:45:00,35.35,35.38,35.26,35.27,267405.0,30.2176,30.2433,30.1407,30.1492,267405.0
2020-04-22 09:50:00,35.27,35.3,35.25,35.27,145517.0,30.1492,30.1749,30.1321,30.1492,145517.0
2020-04-22 09:55:00,35.26,35.31,35.25,35.3,230366.0,30.1407,30.1834,30.1321,30.1749,230366.0
2020-04-22 10:00:00,35.31,35.35,35.27,35.29,217653.0,30.1834,30.2176,30.1492,30.1663,217653.0
2020-04-22 10:05:00,35.28,35.31,35.26,35.29,220125.0,30.1578,30.1834,30.1407,30.1663,220125.0
2020-04-22 10:10:00,35.29,35.33,35.26,35.27,379701.0,30.1663,30.2005,30.1407,30.1492,379701.0
2020-04-22 10:15:00,35.27,35.3,35.24,35.28,483732.0,30.1492,30.1749,30.1236,30.1578,483732.0
2020-04-22 10:20:00,35.28,35.32,35.27,35.3,774205.0,30.1578,30.192,30.1492,30.1749,774205.0
2020-04-22 10:25:00,35.31,35.34,35.27,35.27,674233.0,30.1834,30.2091,30.1492,30.1492,674233.0
2020-04-22 10:30:00,35.28,35.32,35.26,35.29,290122.0,30.1578,30.192,30.1407,30.1663,290122.0
2020-04-22 10:35:00,35.29,35.33,35.28,35.32,226654.0,30.1663,30.2005,30.1578,30.192,226654.0
2020-04-22 10:40:00,35.32,35.37,35.31,35.33,174341.0,30.192,30.2347,30.1834,30.2005,174341.0
2020-04-22 10:45:00,35.33,35.34,35.29,35.3,142884.0,30.2005,30.2091,30.1663,30.1749,142884.0
2020-04-22 10:50:00,35.3,35.33,35.27,35.29,159017.0,30.1749,30.2005,30.1492,30.1663,159017.0
2020-04-22 10:55:00,35.29,35.32,35.28,35.3,125685.0,30.1663,30.192,30.1578,30.1749,125685.0
2020-04-22 11:00:00,35.3,35.33,35.27,35.3,150802.0,30.1749,30.2005,30.1492,30.1749,150802.0
2020-04-22 11:05:00,35.3,35.33,35.28,35.31,436215.0,30.1749,30.2005,30.1578,30.1834,436215.0
2020-04-22 11:10:00,35.31,35.34,35.3,35.34,149454.0,30.1834,30.2091,30.1749,30.2091,149454.0
2020-04-22 11:15:00,35.34,35.38,35.33,35.35,105597.0,30.2091,30.2433,30.2005,30.2176,105597.0
2020-04-22 11:20:00,35.36,35.36,35.33,35.35,142426.0,30.2262,30.2262,30.2005,30.2176,142426.0
2020-04-22 11:25:00,35.34,35.36,35.32,35.33,153404.0,30.2091,30.2262,30.192,30.2005,153404.0
2020-04-22 11:30:00,35.32,35.37,35.31,35.34,261090.0,30.192,30.2347,30.1834,30.2091,261090.0
2020-04-22 11:35:00,35.34,35.36,35.33,35.34,85881.0,30.2091,30.2262,30.2005,30.2091,85881.0
2020-04-22 11:40:00,35.34,35.38,35.32,35.38,49319.0,30.2091,30.2433,30.192,30.2433,49319.0
2020-04-22 11:45:00,35.37,35.37,35.34,35.37,154856.0,30.2347,30.2347,30.2091,30.2347,154856.0
2020-04-22 11:50:00,35.37,35.38,35.36,35.37,123105.0,30.2347,30.2433,30.2262,30.2347,123105.0
2020-04-22 11:55:00,35.36,35.37,35.33,35.34,152789.0,30.2262,30.2347,30.2005,30.2091,152789.0
2020-04-22 12:00:00,35.35,35.37,35.33,35.34,174172.0,30.2176,30.2347,30.2005,30.2091,174172.0
2020-04-22 12:05:00,35.34,35.34,35.3,35.3,90372.0,30.2091,30.2091,30.1749,30.1749,90372.0
2020-04-22 12:10:00,35.31,35.33,35.3,35.32,110053.0,30.1834,30.2005,30.1749,30.192,110053.0
2020-04-22 12:15:00,35.33,35.34,35.32,35.34,66911.0,30.2005,30.2091,30.192,30.2091,66911.0
2020-04-22 12:20:00,35.34,35.35,35.32,35.34,132645.0,30.2091,30.2176,30.192,30.2091,132645.0
2020-04-22 12:25:00,35.34,35.35,35.3,35.32,84853.0,30.2091,30.2176,30.1749,30.192,84853.0
2020-04-22 12:30:00,35.32,35.33,35.3,35.31,591482.0,30.192,30.2005,30.1749,30.1834,591482.0
2020-04-22 12:35:00,35.31,35.32,35.29,35.32,160521.0,30.1834,30.192,30.1663,30.192,160521.0
2020-04-22 12:40:00,35.32,35.34,35.31,35.33,282827.0,30.192,30.2091,30.1834,30.2005,282827.0
2020-04-22 12:45:00,35.33,35.33,35.3,35.31,58330.0,30.2005,30.2005,30.1749,30.1834,58330.0
2020-04-22 12:50:00,35.32,35.32,35.28,35.28,71611.0,30.192,30.192,30.1578,30.1578,71611.0
2020-04-22 12:55:00,35.28,35.29,35.26,35.29,265364.0,30.1578,30.1663,30.1407,30.1663,265364.0
2020-04-22 13:00:00,35.29,35.3,35.28,35.28,94257.0,30.1663,30.1749,30.1578,30.1578,94257.0
2020-04-22 13:05:00,35.29,35.3,35.26,35.28,160165.0,30.1663,30.1749,30.1407,30.1578,160165.0
2020-04-22 13:10:00,35.29,35.31,35.28,35.3,104913.0,30.1663,30.1834,30.1578,30.1749,104913.0
2020-04-22 13:15:00,35.3,35.32,35.29,35.32,71635.0,30.1749,30.192,30.1663,30.192,71635.0
2020-04-22 13:20:00,35.32,35.33,35.31,35.32,104295.0,30.192,30.2005,30.1834,30.192,104295.0
2020-04-22 13:25:00,35.32,35.33,35.31,35.33,100263.0,30.192,30.2005,30.1834,30.2005,100263.0
2020-04-22 13:30:00,35.34,35.35,35.31,35.32,87783.0,30.2091,30.2176,30.1834,30.192,87783.0
2020-04-22 13:35:00,35.32,35.34,35.3,35.31,37761.0,30.192,30.2091,30.1749,30.1834,37761.0
2020-04-22 13:40:00,35.31,35.32,35.29,35.31,215208.0,30.1834,30.192,30.1663,30.1834,215208.0
2020-04-22 13:45:00,35.31,35.34,35.3,35.33,181252.0,30.1834,30.2091,30.1749,30.2005,181252.0
2020-04-22 13:50:00,35.33,35.34,35.3,35.33,88149.0,30.2005,30.2091,30.1749,30.2005,88149.0
2020-04-22 13:55:00,35.33,35.33,35.31,35.32,86666.0,30.2005,30.2005,30.1834,30.192,86666.0
2020-04-22 14:00:00,35.32,35.33,35.3,35.32,137341.0,30.192,30.2005,30.1749,30.192,137341.0
2020-04-22 14:05:00,35.32,35.32,35.28,35.3,163496.0,30.192,30.192,30.1578,30.1749,163496.0
2020-04-22 14:10:00,35.3,35.31,35.29,35.3,132036.0,30.1749,30.1834,30.1663,30.1749,132036.0
2020-04-22 14:15:00,35.3,35.3,35.28,35.29,118604.0,30.1749,30.1749,30.1578,30.1663,118604.0
2020-04-22 14:20:00,35.28,35.33,35.28,35.32,97184.0,30.1578,30.2005,30.1578,30.192,97184.0
2020-04-22 14:25:00,35.32,35.32,35.3,35.3,92903.0,30.192,30.192,30.1749,30.1749,92903.0
2020-04-22 14:30:00,35.3,35.34,35.3,35.32,94656.0,30.1749,30.2091,30.1749,30.192,94656.0
2020-04-22 14:35:00,35.33,35.33,35.3,35.33,127739.0,30.2005,30.2005,30.1749,30.2005,127739.0
2020-04-22 14:40:00,35.32,35.34,35.32,35.33,121212.0,30.192,30.2091,30.192,30.2005,121212.0
2020-04-22 14:45:00,35.33,35.36,35.32,35.36,93484.0,30.2005,30.2262,30.192,30.2262,93484.0
2020-04-22 14:50:00,35.35,35.38,35.33,35.34,108602.0,30.2176,30.2433,30.2005,30.2091,108602.0
2020-04-22 14:55:00,35.34,35.36,35.33,35.34,72782.0,30.2091,30.2262,30.2005,30.2091,72782.0
2020-04-22 15:00:00,35.34,35.36,35.32,35.36,88989.0,30.2091,30.2262,30.192,30.2262,88989.0
2020-04-22 15:05:00,35.36,35.36,35.33,35.34,98384.0,30.2262,30.2262,30.2005,30.2091,98384.0
2020-04-22 15:10:00,35.34,35.34,35.31,35.31,155592.0,30.2091,30.2091,30.1834,30.1834,155592.0
2020-04-22 15:15:00,35.32,35.32,35.29,35.3,138451.0,30.192,30.192,30.1663,30.1749,138451.0
2020-04-22 15:20:00,35.3,35.33,35.29,35.3,267093.0,30.1749,30.2005,30.1663,30.1749,267093.0
2020-04-22 15:25:00,35.31,35.33,35.3,35.31,122706.0,30.1834,30.2005,30.1749,30.1834,122706.0
2020-04-22 15:30:00,35.31,35.33,35.28,35.3,238375.0,30.1834,30.2005,30.1578,30.1749,238375.0
2020-04-22 15:35:00,35.3,35.32,35.29,35.31,224575.0,30.1749,30.192,30.1663,30.1834,224575.0
2020-04-22 15:40:00,35.3,35.32,35.29,35.31,191954.0,30.1749,30.192,30.1663,30.1834,191954.0
2020-04-22 15:45:00,35.31,35.32,35.28,35.3,395254.0,30.1834,30.192,30.1578,30.1749,395254.0
2020-04-22 15:50:00,35.31,35.37,35.29,35.3,439361.0,30.1834,30.2347,30.1663,30.1749,439361.0
2020-04-22 15:55:00,35.29,35.3,35.26,35.27,585018.0,30.1663,30.1749,30.1407,30.1492,585018.0
2020-04-23 09:30:00,35.55,35.69,35.52,35.67,325876.0,30.3886,30.5083,30.3629,30.4912,325876.0
2020-04-23 09:35:00,35.68,35.71,35.67,35.68,183801.0,30.4997,30.5254,30.4912,30.4997,183801.0
2020-04-23 09:40:00,35.68,35.72,35.65,35.66,164380.0,30.4997,30.5339,30.4741,30.4826,164380.0
2020-04-23 09:45:00,35.66,35.68,35.62,35.63,142354.0,30.4826,30.4997,30.4484,30.457,142354.0
2020-04-23 09:50:00,35.64,35.64,35.55,35.55,67192.0,30.4655,30.4655,30.3886,30.3886,67192.0
2020-04-23 09:55:00,35.55,35.58,35.53,35.57,456026.0,30.3886,30.4142,30.3715,30.4057,456026.0
2020-04-23 10:00:00,35.57,35.59,35.52,35.56,495912.0,30.4057,30.4228,30.3629,30.3971,495912.0
2020-04-23 10:05:00,35.56,35.61,35.55,35.59,300701.0,30.3971,30.4399,30.3886,30.4228,300701.0
2020-04-23 10:10:00,35.59,35.63,35.58,35.62,179133.0,30.4228,30.457,30.4142,30.4484,179133.0
2020-04-23 10:15:00,35.62,35.64,35.58,35.63,237136.0,30.4484,30.4655,30.4142,30.457,237136.0
2020-04-23 10:20:00,35.64,35.69,35.62,35.68,127180.0,30.4655,30.5083,30.4484,30.4997,127180.0
2020-04-23 10:25:00,35.68,35.7,35.66,35.69,250187.0,30.4997,30.5168,30.4826,30.5083,250187.0
2020-04-23 10:30:00,35.69,35.74,35.68,35.74,169850.0,30.5083,30.551,30.4997,30.551,169850.0
2020-04-23 10:35:00,35.74,35.75,35.7,35.72,186232.0,30.551,30.5595,30.5168,30.5339,186232.0
2020-04-23 10:40:00,35.72,35.77,35.71,35.76,291849.0,30.5339,30.5766,30.5254,30.5681,291849.0
2020-04-23 10:45:00,35.76,35.77,35.7,35.71,130499.0,30.5681,30.5766,30.5168,30.5254,130499.0
2020-04-23 10:50:00,35.7,35.72,35.68,35.69,152867.0,30.5168,30.5339,30.4997,30.5083,152867.0
2020-04-23 10:55:00,35.69,35.71,35.67,35.69,307505.0,30.5083,30.5254,30.4912,30.5083,307505.0
2020-04-23 11:00:00,35.69,35.7,35.66,35.68,116635.0,30.5083,30.5168,30.4826,30.4997,116635.0
2020-04-23 11:05:00,35.68,35.69,35.65,35.66,216646.0,30.4997,30.5083,30.4741,30.4826,216646.0
2020-04-23 11:10:00,35.67,35.7,35.65,35.68,124719.0,30.4912,30.5168,30.4741,30.4997,124719.0
2020-04-23 11:15:00,35.68,35.7,35.66,35.66,93723.0,30.4997,30.5168,30.4826,30.4826,93723.0
2020-04-23 11:20:00,35.67,35.67,35.62,35.64,219120.0,30.4912,30.4912,30.4484,30.4655,219120.0
2020-04-23 11:25:00,35.64,35.69,35.63,35.67,204511.0,30.4655,30.5083,30.457,30.4912,204511.0
2020-04-23 11:30:00,35.67,35.68,35.59,35.61,128970.0,30.4912,30.4997,30.4228,30.4399,128970.0
2020-04-23 11:35:00,35.61,35.61,35.56,35.56,191789.0,30.4399,30.4399,30.3971,30.3971,191789.0
2020-04-23 11:40:00,35.56,35.57,35.53,35.54,154878.0,30.3971,30.4057,30.3715,30.38,154878.0
2020-04-23 11:45:00,35.54,35.54,35.49,35.49,157229.0,30.38,30.38,30.3373,30.3373,157229.0
2020-04-23 11:50:00,35.49,35.51,35.47,35.49,138864.0,30.3373,30.3544,30.3202,30.3373,138864.0
2020-04-23 11:55:00,35.48,35.52,35.48,35.52,112311.0,30.3287,30.3629,30.3287,30.3629,112311.0
2020-04-23 12:00:00,35.52,35.52,35.5,35.52,190664.0,30.3629,30.3629,30.3458,30.3629,190664.0
2020-04-23 12:05:00,35.51,35.55,35.51,35.55,184456.0,30.3544,30.3886,30.3544,30.3886,184456.0
2020-04-23 12:10:00,35.55,35.55,35.51,35.53,94734.0,30.3886,30.3886,30.3544,30.3715,94734.0
2020-04-23 12:15:00,35.52,35.55,35.51,35.53,147988.0,30.3629,30.3886,30.3544,30.3715,147988.0
2020-04-23 12:20:00,35.53,35.55,35.51,35.54,132432.0,30.3715,30.3886,30.3544,30.38,132432.0
2020-04-23 12:25:00,35.55,35.57,35.54,35.55,599954.0,30.3886,30.4057,30.38,30.3886,599954.0
2020-04-23 12:30:00,35.55,35.55,35.53,35.55,77041.0,30.3886,30.3886,30.3715,30.3886,77041.0
2020-04-23 12:35:00,35.54,35.56,35.53,35.55,125996.0,30.38,30.3971,30.3715,30.3886,125996.0
2020-04-23 12:40:00,35.55,35.56,35.38,35.4,415066.0,30.3886,30.3971,30.2433,30.2604,415066.0
2020-04-23 12:45:00,35.4,35.46,35.2,35.36,720155.0,30.2604,30.3116,30.0894,30.2262,720155.0
2020-04-23 12:50:00,35.35,35.36,35.24,35.36,549745.0,30.2176,30.2262,30.1236,30.2262,549745.0
2020-04-23 12:55:00,35.34,35.4,35.34,35.37,98064.0,30.2091,30.2604,30.2091,30.2347,98064.0
2020-04-23 13:00:00,35.38,35.43,35.37,35.42,197106.0,30.2433,30.286,30.2347,30.2775,197106.0
2020-04-23 13:05:00,35.42,35.42,35.33,35.35,156648.0,30.2775,30.2775,30.2005,30.2176,156648.0
2020-04-23 13:10:00,35.34,35.43,35.34,35.41,237485.0,30.2091,30.286,30.2091,30.2689,237485.0
2020-04-23 13:15:00,35.42,35.42,35.35,35.35,427000.0,30.2775,30.2775,30.2176,30.2176,427000.0
2020-04-23 13:20:00,35.36,35.37,35.28,35.3,491157.0,30.2262,30.2347,30.1578,30.1749,491157.0
2020-04-23 13:25:00,35.3,35.3,35.25,35.29,222132.0,30.1749,30.1749,30.1321,30.1663,222132.0
2020-04-23 13:30:00,35.29,35.34,35.28,35.33,86003.0,30.1663,30.2091,30.1578,30.2005,86003.0
2020-04-23 13:35:00,35.33,35.34,35.26,35.27,106438.0,30.2005,30.2091,30.1407,30.1492,106438.0
2020-04-23 13:40:00,35.27,35.28,35.22,35.23,98463.0,30.1492,30.1578,30.1065,30.115,98463.0
2020-04-23 13:45:00,35.23,35.26,35.18,35.19,130365.0,30.115,30.1407,30.0723,30.0808,130365.0
2020-04-23 13:50:00,35.19,35.21,35.17,35.18,71910.0,30.0808,30.0979,30.0638,30.0723,71910.0
2020-04-23 13:55:00,35.18,35.23,35.16,35.21,584673.0,30.0723,30.115,30.0552,30.0979,584673.0
2020-04-23 14:00:00,35.21,35.25,35.18,35.23,173159.0,30.0979,30.1321,30.0723,30.115,173159.0
2020-04-23 14:05:00,35.23,35.24,35.18,35.18,77086.0,30.115,30.1236,30.0723,30.0723,77086.0
2020-04-23 14:10:00,35.18,35.22,35.14,35.21,411701.0,30.0723,30.1065,30.0381,30.0979,411701.0
2020-04-23 14:15:00,35.22,35.27,35.21,35.25,299510.0,30.1065,30.1492,30.0979,30.1321,299510.0
2020-04-23 14:20:00,35.25,35.29,35.24,35.29,88893.0,30.1321,30.1663,30.1236,30.1663,88893.0
2020-04-23 14:25:00,35.3,35.31,35.27,35.3,148450.0,30.1749,30.1834,30.1492,30.1749,148450.0
2020-04-23 14:30:00,35.3,35.31,35.28,35.29,218243.0,30.1749,30.1834,30.1578,30.1663,218243.0
2020-04-23 14:35:00,35.29,35.31,35.26,35.26,170931.0,30.1663,30.1834,30.1407,30.1407,170931.0
2020-04-23 14:40:00,35.27,35.31,35.27,35.3,215229.0,30.1492,30.1834,30.1492,30.1749,215229.0
2020-04-23 14:45:00,35.3,35.31,35.27,35.28,202909.0,30.1749,30.1834,30.1492,30.1578,202909.0
2020-04-23 14:50:00,35.29,35.33,35.27,35.32,103544.0,30.1663,30.2005,30.1492,30.192,103544.0
2020-04-23 14:55:00,35.32,35.35,35.31,35.34,226576.0,30.192,30.2176,30.1834,30.2091,226576.0
2020-04-23 15:00:00,35.33,35.34,35.3,35.3,294354.0,30.2005,30.2091,30.1749,30.1749,294354.0
2020-04-23 15:05:00,35.3,35.31,35.28,35.29,166211.0,30.1749,30.1834,30.1578,30.1663,166211.0
2020-04-23 15:10:00,35.29,35.29,35.23,35.23,193981.0,30.1663,30.1663,30.115,30.115,193981.0
2020-04-23 15:15:00,35.23,35.24,35.2,35.22,193067.0,30.115,30.1236,30.0894,30.1065,193067.0
2020-04-23 15:20:00,35.22,35.23,35.2,35.22,218772.0,30.1065,30.115,30.0894,30.1065,218772.0
2020-04-23 15:25:00,35.21,35.23,35.2,35.23,266398.0,30.0979,30.115,30.0894,30.115,266398.0
2020-04-23 15:30:00,35.23,35.26,35.19,35.25,444764.0,30.115,30.1407,30.0808,30.1321,444764.0
2020-04-23 15:35:00,35.25,35.26,35.22,35.25,274025.0,30.1321,30.1407,30.1065,30.1321,274025.0
2020-04-23 15:40:00,35.25,35.27,35.21,35.22,282430.0,30.1321,30.1492,30.0979,30.1065,282430.0
2020-04-23 15:45:00,35.22,35.26,35.21,35.23,264425.0,30.1065,30.1407,30.0979,30.115,264425.0
2020-04-23 15:50:00,35.23,35.26,35.18,35.2,712575.0,30.115,30.1407,30.0723,30.0894,712575.0
2020-04-23 15:55:00,35.2,35.21,35.14,35.15,731120.0,30.0894,30.0979,30.0381,30.0467,731120.0
2020-04-24 09:30:00,35.21,35.27,35.17,35.18,514094.0,30.0979,30.1492,30.0638,30.0723,514094.0
2020-04-24 09:35:00,35.18,35.2,35.16,35.19,210121.0,30.0723,30.0894,30.0552,30.0808,210121.0
2020-04-24 09:40:00,35.18,35.19,35.14,35.15,128944.0,30.0723,30.0808,30.0381,30.0467,128944.0
2020-04-24 09:45:00,35.15,35.15,35.03,35.04,218041.0,30.0467,30.0467,29.9441,29.9526,218041.0
2020-04-24 09:50:00,35.03,35.08,35.03,35.04,231986.0,29.9441,29.9868,29.9441,29.9526,231986.0
2020-04-24 09:55:00,35.04,35.05,34.99,35.02,230999.0,29.9526,29.9612,29.9099,29.9355,230999.0
2020-04-24 10:00:00,35.01,35.06,34.98,35.01,275637.0,29.927,29.9697,29.9013,29.927,275637.0
2020-04-24 10:05:00,35.0,35.03,34.94,34.97,187485.0,29.9184,29.9441,29.8671,29.8928,187485.0
2020-04-24 10:10:00,34.97,35.0,34.94,34.95,116639.0,29.8928,29.9184,29.8671,29.8757,116639.0
2020-04-24 10:15:00,34.94,34.99,34.92,34.96,167930.0,29.8671,29.9099,29.85,29.8842,167930.0
2020-04-24 10:20:00,34.97,35.01,34.94,35.0,173203.0,29.8928,29.927,29.8671,29.9184,173203.0
2020-04-24 10:25:00,35.01,35.02,34.93,34.96,137290.0,29.927,29.9355,29.8586,29.8842,137290.0
2020-04-24 10:30:00,34.95,35.0,34.93,34.99,111321.0,29.8757,29.9184,29.8586,29.9099,111321.0
2020-04-24 10:35:00,34.99,35.06,34.98,35.01,144529.0,29.9099,29.9697,29.9013,29.927,144529.0
2020-04-24 10:40:00,35.01,35.02,34.95,34.99,155690.0,29.927,29.9355,29.8757,29.9099,155690.0
2020-04-24 10:45:00,34.99,35.02,34.96,34.97,162137.0,29.9099,29.9355,29.8842,29.8928,162137.0
2020-04-24 10:50:00,34.96,34.99,34.95,34.95,111766.0,29.8842,29.9099,29.8757,29.8757,111766.0
2020-04-24 10:55:00,34.95,34.95,34.9,34.93,113266.0,29.8757,29.8757,29.833,29.8586,113266.0
2020-04-24 11:00:00,34.93,34.93,34.83,34.85,377763.0,29.8586,29.8586,29.7731,29.7902,377763.0
2020-04-24 11:05:00,34.86,34.87,34.83,34.84,163367.0,29.7988,29.8073,29.7731,29.7817,163367.0
2020-04-24 11:10:00,34.85,34.85,34.79,34.8,126161.0,29.7902,29.7902,29.7389,29.7475,126161.0
2020-04-24 11:15:00,34.81,34.84,34.79,34.81,146461.0,29.756,29.7817,29.7389,29.756,146461.0
2020-04-24 11:20:00,34.82,34.85,34.8,34.83,130284.0,29.7646,29.7902,29.7475,29.7731,130284.0
2020-04-24 11:25:00,34.83,34.87,34.81,34.84,103451.0,29.7731,29.8073,29.756,29.7817,103451.0
2020-04-24 11:30:00,34.84,34.87,34.82,34.86,114342.0,29.7817,29.8073,29.7646,29.7988,114342.0
2020-04-24 11:35:00,34.86,34.9,34.85,34.89,229195.0,29.7988,29.833,29.7902,29.8244,229195.0
2020-04-24 11:40:00,34.89,34.9,34.85,34.87,77503.0,29.8244,29.833,29.7902,29.8073,77503.0
2020-04-24 11:45:00,34.88,34.89,34.86,34.89,118635.0,29.8159,29.8244,29.7988,29.8244,118635.0
2020-04-24 11:50:00,34.88,34.91,34.87,34.89,66006.0,29.8159,29.8415,29.8073,29.8244,66006.0
2020-04-24 11:55:00,34.9,34.93,34.89,34.93,81247.0,29.833,29.8586,29.8244,29.8586,81247.0
2020-04-24 12:00:00,34.93,34.95,34.9,34.95,78878.0,29.8586,29.8757,29.833,29.8757,78878.0
2020-04-24 12:05:00,34.95,34.97,34.94,34.97,97978.0,29.8757,29.8928,29.8671,29.8928,97978.0
2020-04-24 12:10:00,34.97,34.97,34.93,34.94,215543.0,29.8928,29.8928,29.8586,29.8671,215543.0
2020-04-24 12:15:00,34.94,34.95,34.91,34.93,92018.0,29.8671,29.8757,29.8415,29.8586,92018.0
2020-04-24 12:20:00,34.93,34.94,34.9,34.91,154688.0,29.8586,29.8671,29.833,29.8415,154688.0
2020-04-24 12:25:00,34.91,34.93,34.9,34.92,265309.0,29.8415,29.8586,29.833,29.85,265309.0
2020-04-24 12:30:00,34.93,34.94,34.92,34.92,51796.0,29.8586,29.8671,29.85,29.85,51796.0
2020-04-24 12:35:00,34.91,34.94,34.9,34.94,96240.0,29.8415,29.8671,29.833,29.8671,96240.0
2020-04-24 12:40:00,34.94,34.97,34.93,34.95,97099.0,29.8671,29.8928,29.8586,29.8757,97099.0
2020-04-24 12:45:00,34.95,34.97,34.94,34.95,103118.0,29.8757,29.8928,29.8671,29.8757,103118.0
2020-04-24 12:50:00,34.96,34.96,34.92,34.94,124338.0,29.8842,29.8842,29.85,29.8671,124338.0
2020-04-24 12:55:00,34.94,34.95,34.92,34.94,151106.0,29.8671,29.8757,29.85,29.8671,151106.0
2020-04-24 13:00:00,34.94,34.94,34.92,34.94,121100.0,29.8671,29.8671,29.85,29.8671,121100.0
2020-04-24 13:05:00,34.94,34.95,34.93,34.93,57293.0,29.8671,29.8757,29.8586,29.8586,57293.0
2020-04-24 13:10:00,34.93,34.95,34.92,34.94,94336.0,29.8586,29.8757,29.85,29.8671,94336.0
2020-04-24 13:15:00,34.94,34.95,34.91,34.94,119576.0,29.8671,29.8757,29.8415,29.8671,119576.0
2020-04-24 13:20:00,34.94,34.96,34.93,34.95,196128.0,29.8671,29.8842,29.8586,29.8757,196128.0
2020-04-24 13:25:00,34.95,34.96,34.93,34.96,55924.0,29.8757,29.8842,29.8586,29.8842,55924.0
2020-04-24 13:30:00,34.96,34.97,34.93,34.94,72306.0,29.8842,29.8928,29.8586,29.8671,72306.0
2020-04-24 13:35:00,34.93,34.97,34.93,34.96,123386.0,29.8586,29.8928,29.8586,29.8842,123386.0
2020-04-24 13:40:00,34.96,34.99,34.96,34.99,97379.0,29.8842,29.9099,29.8842,29.9099,97379.0
2020-04-24 13:45:00,34.98,34.99,34.95,34.97,104530.0,29.9013,29.9099,29.8757,29.8928,104530.0
2020-04-24 13:50:00,34.97,35.0,34.96,35.0,200567.0,29.8928,29.9184,29.8842,29.9184,200567.0
2020-04-24 13:55:00,35.01,35.02,34.98,35.02,187246.0,29.927,29.9355,29.9013,29.9355,187246.0
2020-04-24 14:00:00,35.02,35.03,34.99,35.02,378436.0,29.9355,29.9441,29.9099,29.9355,378436.0
2020-04-24 14:05:00,35.02,35.06,35.01,35.05,1291193.0,29.9355,29.9697,29.927,29.9612,1291193.0
2020-04-24 14:10:00,35.04,35.04,35.02,35.02,217756.0,29.9526,29.9526,29.9355,29.9355,217756.0
2020-04-24 14:15:00,35.02,35.04,35.01,35.02,211454.0,29.9355,29.9526,29.927,29.9355,211454.0
2020-04-24 14:20:00,35.03,35.05,35.02,35.02,140377.0,29.9441,29.9612,29.9355,29.9355,140377.0
2020-04-24 14:25:00,35.02,35.03,35.0,35.02,140701.0,29.9355,29.9441,29.9184,29.9355,140701.0
2020-04-24 14:30:00,35.01,35.02,35.0,35.01,165824.0,29.927,29.9355,29.9184,29.927,165824.0
2020-04-24 14:35:00,35.0,35.03,35.0,35.02,204593.0,29.9184,29.9441,29.9184,29.9355,204593.0
2020-04-24 14:40:00,35.02,35.03,35.0,35.01,124258.0,29.9355,29.9441,29.9184,29.927,124258.0
2020-04-24 14:45:00,35.0,35.06,35.0,35.06,180334.0,29.9184,29.9697,29.9184,29.9697,180334.0
2020-04-24 14:50:00,35.06,35.08,35.02,35.04,298069.0,29.9697,29.9868,29.9355,29.9526,298069.0
2020-04-24 14:55:00,35.04,35.08,35.03,35.07,236724.0,29.9526,29.9868,29.9441,29.9783,236724.0
2020-04-24 15:00:00,35.06,35.08,35.03,35.04,151912.0,29.9697,29.9868,29.9441,29.9526,151912.0
2020-04-24 15:05:00,35.04,35.09,35.04,35.08,158959.0,29.9526,29.9954,29.9526,29.9868,158959.0
2020-04-24 15:10:00,35.08,35.1,35.03,35.05,200141.0,29.9868,30.0039,29.9441,29.9612,200141.0
2020-04-24 15:15:00,35.05,35.06,35.03,35.05,124596.0,29.9612,29.9697,29.9441,29.9612,124596.0
2020-04-24 15:20:00,35.05,35.06,35.03,35.06,157283.0,29.9612,29.9697,29.9441,29.9697,157283.0
2020-04-24 15:25:00,35.06,35.07,35.04,35.07,254388.0,29.9697,29.9783,29.9526,29.9783,254388.0
2020-04-24 15:30:00,35.07,35.08,35.05,35.08,213844.0,29.9783,29.9868,29.9612,29.9868,213844.0
2020-04-24 15:35:00,35.07,35.1,35.06,35.09,204382.0,29.9783,30.0039,29.9697,29.9954,204382.0
2020-04-24 15:40:00,35.09,35.12,35.08,35.11,179917.0,29.9954,30.021,29.9868,30.0125,179917.0
2020-04-24 15:45:00,35.11,35.13,35.1,35.12,417642.0,30.0125,30.0296,30.0039,30.021,417642.0
2020-04-24 15:50:00,35.12,35.12,35.07,35.1,279590.0,30.021,30.021,29.9783,30.0039,279590.0
2020-04-24 15:55:00,35.09,35.11,35.06,35.09,905469.0,29.9954,30.0125,29.9697,29.9954,905469.0
2020-04-27 09:30:00,35.51,35.56,35.47,35.5,591486.0,30.3544,30.3971,30.3202,30.3458,591486.0
2020-04-27 09:35:00,35.51,35.54,35.48,35.53,233582.0,30.3544,30.38,30.3287,30.3715,233582.0
2020-04-27 09:40:00,35.53,35.55,35.47,35.47,211195.0,30.3715,30.3886,30.3202,30.3202,211195.0
2020-04-27 09:45:00,35.48,35.52,35.46,35.51,273348.0,30.3287,30.3629,30.3116,30.3544,273348.0
2020-04-27 09:50:00,35.52,35.57,35.51,35.55,180349.0,30.3629,30.4057,30.3544,30.3886,180349.0
2020-04-27 09:55:00,35.56,35.6,35.54,35.59,291565.0,30.3971,30.4313,30.38,30.4228,291565.0
2020-04-27 10:00:00,35.59,35.62,35.57,35.59,207838.0,30.4228,30.4484,30.4057,30.4228,207838.0
2020-04-27 10:05:00,35.59,35.6,35.55,35.56,164186.0,30.4228,30.4313,30.3886,30.3971,164186.0
2020-04-27 10:10:00,35.57,35.61,35.54,35.59,171805.0,30.4057,30.4399,30.38,30.4228,171805.0
2020-04-27 10:15:00,35.6,35.63,35.58,35.63,404122.0,30.4313,30.457,30.4142,30.457,404122.0
2020-04-27 10:20:00,35.64,35.66,35.6,35.62,131419.0,30.4655,30.4826,30.4313,30.4484,131419.0
2020-04-27 10:25:00,35.62,35.64,35.59,35.62,174225.0,30.4484,30.4655,30.4228,30.4484,174225.0
2020-04-27 10:30:00,35.62,35.65,35.6,35.62,89544.0,30.4484,30.4741,30.4313,30.4484,89544.0
2020-04-27 10:35:00,35.62,35.64,35.6,35.63,155327.0,30.4484,30.4655,30.4313,30.457,155327.0
2020-04-27 10:40:00,35.63,35.65,35.61,35.65,94485.0,30.457,30.4741,30.4399,30.4741,94485.0
2020-04-27 10:45:00,35.64,35.65,35.6,35.64,117021.0,30.4655,30.4741,30.4313,30.4655,117021.0
2020-04-27 10:50:00,35.65,35.66,35.63,35.64,90555.0,30.4741,30.4826,30.457,30.4655,90555.0
2020-04-27 10:55:00,35.64,35.65,35.58,35.58,143826.0,30.4655,30.4741,30.4142,30.4142,143826.0
2020-04-27 11:00:00,35.59,35.66,35.58,35.65,131937.0,30.4228,30.4826,30.4142,30.4741,131937.0
2020-04-27 11:05:00,35.65,35.67,35.62,35.64,153171.0,30.4741,30.4912,30.4484,30.4655,153171.0
2020-04-27 11:10:00,35.64,35.66,35.61,35.62,159038.0,30.4655,30.4826,30.4399,30.4484,159038.0
2020-04-27 11:15:00,35.63,35.64,35.59,35.64,192147.0,30.457,30.4655,30.4228,30.4655,192147.0
2020-04-27 11:20:00,35.64,35.64,35.59,35.62,80393.0,30.4655,30.4655,30.4228,30.4484,80393.0
2020-04-27 11:25:00,35.61,35.63,35.6,35.62,146582.0,30.4399,30.457,30.4313,30.4484,146582.0
2020-04-27 11:30:00,35.62,35.65,35.61,35.65,173755.0,30.4484,30.4741,30.4399,30.4741,173755.0
2020-04-27 11:35:00,35.65,35.65,35.62,35.65,160296.0,30.4741,30.4741,30.4484,30.4741,160296.0
2020-04-27 11:40:00,35.65,35.66,35.64,35.65,262246.0,30.4741,30.4826,30.4655,30.4741,262246.0
2020-04-27 11:45:00,35.65,35.66,35.63,35.65,1288706.0,30.4741,30.4826,30.457,30.4741,1288706.0
2020-04-27 11:50:00,35.65,35.66,35.63,35.65,264745.0,30.4741,30.4826,30.457,30.4741,264745.0
2020-04-27 11:55:00,35.65,35.66,35.64,35.65,110636.0,30.4741,30.4826,30.4655,30.4741,110636.0
2020-04-27 12:00:00,35.66,35.67,35.63,35.63,150275.0,30.4826,30.4912,30.457,30.457,150275.0
2020-04-27 12:05:00,35.63,35.66,35.62,35.65,192929.0,30.457,30.4826,30.4484,30.4741,192929.0
2020-04-27 12:10:00,35.64,35.65,35.62,35.65,246141.0,30.4655,30.4741,30.4484,30.4741,246141.0
2020-04-27 12:15:00,35.64,35.66,35.63,35.65,602773.0,30.4655,30.4826,30.457,30.4741,602773.0
2020-04-27 12:20:00,35.65,35.65,35.61,35.62,109610.0,30.4741,30.4741,30.4399,30.4484,109610.0
2020-04-27 12:25:00,35.62,35.63,35.59,35.62,120432.0,30.4484,30.457,30.4228,30.4484,120432.0
2020-04-27 12:30:00,35.62,35.64,35.61,35.64,175111.0,30.4484,30.4655,30.4399,30.4655,175111.0
2020-04-27 12:35:00,35.63,35.65,35.61,35.63,717748.0,30.457,30.4741,30.4399,30.457,717748.0
2020-04-27 12:40:00,35.63,35.64,35.62,35.63,298337.0,30.457,30.4655,30.4484,30.457,298337.0
2020-04-27 12:45:00,35.62,35.63,35.61,35.63,115982.0,30.4484,30.457,30.4399,30.457,115982.0
2020-04-27 12:50:00,35.64,35.65,35.63,35.63,68890.0,30.4655,30.4741,30.457,30.457,68890.0
2020-04-27 12:55:00,35.63,35.66,35.63,35.65,95575.0,30.457,30.4826,30.457,30.4741,95575.0
2020-04-27 13:00:00,35.65,35.65,35.61,35.62,119520.0,30.4741,30.4741,30.4399,30.4484,119520.0
2020-04-27 13:05:00,35.63,35.63,35.61,35.62,33723.0,30.457,30.457,30.4399,30.4484,33723.0
2020-04-27 13:10:00,35.62,35.62,35.6,35.61,70096.0,30.4484,30.4484,30.4313,30.4399,70096.0
2020-04-27 13:15:00,35.61,35.62,35.58,35.58,80213.0,30.4399,30.4484,30.4142,30.4142,80213.0
2020-04-27 13:20:00,35.59,35.59,35.57,35.57,70840.0,30.4228,30.4228,30.4057,30.4057,70840.0
2020-04-27 13:25:00,35.57,35.62,35.57,35.62,101158.0,30.4057,30.4484,30.4057,30.4484,101158.0
2020-04-27 13:30:00,35.61,35.62,35.6,35.6,94915.0,30.4399,30.4484,30.4313,30.4313,94915.0
2020-04-27 13:35:00,35.61,35.63,35.59,35.62,125907.0,30.4399,30.457,30.4228,30.4484,125907.0
2020-04-27 13:40:00,35.62,35.64,35.61,35.61,186933.0,30.4484,30.4655,30.4399,30.4399,186933.0
2020-04-27 13:45:00,35.61,35.63,35.59,35.62,90401.0,30.4399,30.457,30.4228,30.4484,90401.0
2020-04-27 13:50:00,35.62,35.64,35.61,35.63,120536.0,30.4484,30.4655,30.4399,30.457,120536.0
2020-04-27 13:55:00,35.64,35.65,35.62,35.64,89565.0,30.4655,30.4741,30.4484,30.4655,89565.0
2020-04-27 14:00:00,35.64,35.66,35.63,35.66,70115.0,30.4655,30.4826,30.457,30.4826,70115.0
2020-04-27 14:05:00,35.66,35.67,35.64,35.66,81213.0,30.4826,30.4912,30.4655,30.4826,81213.0
2020-04-27 14:10:00,35.66,35.68,35.64,35.65,210688.0,30.4826,30.4997,30.4655,30.4741,210688.0
2020-04-27 14:15:00,35.65,35.67,35.64,35.67,133606.0,30.4741,30.4912,30.4655,30.4912,133606.0
2020-04-27 14:20:00,35.66,35.68,35.65,35.67,219307.0,30.4826,30.4997,30.4741,30.4912,219307.0
2020-04-27 14:25:00,35.67,35.68,35.66,35.67,94044.0,30.4912,30.4997,30.4826,30.4912,94044.0
2020-04-27 14:30:00,35.67,35.69,35.67,35.68,122603.0,30.4912,30.5083,30.4912,30.4997,122603.0
2020-04-27 14:35:00,35.68,35.7,35.67,35.7,390176.0,30.4997,30.5168,30.4912,30.5168,390176.0
2020-04-27 14:40:00,35.69,35.72,35.68,35.68,147991.0,30.5083,30.5339,30.4997,30.4997,147991.0
2020-04-27 14:45:00,35.68,35.72,35.67,35.72,130005.0,30.4997,30.5339,30.4912,30.5339,130005.0
2020-04-27 14:50:00,35.71,35.72,35.69,35.72,208152.0,30.5254,30.5339,30.5083,30.5339,208152.0
2020-04-27 14:55:00,35.72,35.72,35.7,35.71,265699.0,30.5339,30.5339,30.5168,30.5254,265699.0
2020-04-27 15:00:00,35.71,35.72,35.7,35.72,125860.0,30.5254,30.5339,30.5168,30.5339,125860.0
2020-04-27 15:05:00,35.72,35.72,35.67,35.68,226034.0,30.5339,30.5339,30.4912,30.4997,226034.0
2020-04-27 15:10:00,35.68,35.72,35.68,35.72,158798.0,30.4997,30.5339,30.4997,30.5339,158798.0
2020-04-27 15:15:00,35.72,35.74,35.71,35.72,368555.0,30.5339,30.551,30.5254,30.5339,368555.0
2020-04-27 15:20:00,35.72,35.74,35.71,35.73,269887.0,30.5339,30.551,30.5254,30.5424,269887.0
2020-04-27 15:25:00,35.72,35.73,35.71,35.72,230428.0,30.5339,30.5424,30.5254,30.5339,230428.0
2020-04-27 15:30:00,35.72,35.74,35.71,35.73,340256.0,30.5339,30.551,30.5254,30.5424,340256.0
2020-04-27 15:35:00,35.73,35.76,35.73,35.76,214214.0,30.5424,30.5681,30.5424,30.5681,214214.0
2020-04-27 15:40:00,35.76,35.81,35.75,35.81,377620.0,30.5681,30.6108,30.5595,30.6108,377620.0
2020-04-27 15:45:00,35.81,35.81,35.77,35.81,161236.0,30.6108,30.6108,30.5766,30.6108,161236.0
2020-04-27 15:50:00,35.81,35.81,35.76,35.78,281978.0,30.6108,30.6108,30.5681,30.5852,281978.0
2020-04-27 15:55:00,35.77,35.78,35.74,35.74,472717.0,30.5766,30.5852,30.551,30.551,472717.0
2020-04-28 09:30:00,36.26,36.3,36.19,36.21,576162.0,30.9955,31.0297,30.9357,30.9528,576162.0
2020-04-28 09:35:00,36.21,36.21,36.17,36.19,126660.0,30.9528,30.9528,30.9186,30.9357,126660.0
2020-04-28 09:40:00,36.19,36.2,36.14,36.19,130394.0,30.9357,30.9442,30.8929,30.9357,130394.0
2020-04-28 09:45:00,36.18,36.2,36.15,36.15,261838.0,30.9271,30.9442,30.9015,30.9015,261838.0
2020-04-28 09:50:00,36.16,36.21,36.15,36.18,299959.0,30.91,30.9528,30.9015,30.9271,299959.0
2020-04-28 09:55:00,36.19,36.19,36.08,36.09,153135.0,30.9357,30.9357,30.8416,30.8502,153135.0
2020-04-28 10:00:00,36.08,36.11,36.04,36.11,458465.0,30.8416,30.8673,30.8074,30.8673,458465.0
2020-04-28 10:05:00,36.11,36.16,36.1,36.16,267934.0,30.8673,30.91,30.8587,30.91,267934.0
2020-04-28 10:10:00,36.15,36.18,36.13,36.14,354751.0,30.9015,30.9271,30.8844,30.8929,354751.0
2020-04-28 10:15:00,36.14,36.17,36.11,36.12,102204.0,30.8929,30.9186,30.8673,30.8758,102204.0
2020-04-28 10:20:00,36.11,36.11,36.03,36.05,378471.0,30.8673,30.8673,30.7989,30.816,378471.0
2020-04-28 10:25:00,36.04,36.08,36.02,36.06,133796.0,30.8074,30.8416,30.7903,30.8245,133796.0
2020-04-28 10:30:00,36.07,36.08,36.02,36.03,170789.0,30.8331,30.8416,30.7903,30.7989,170789.0
2020-04-28 10:35:00,36.04,36.06,36.03,36.03,260515.0,30.8074,30.8245,30.7989,30.7989,260515.0
2020-04-28 10:40:00,36.02,36.03,35.93,35.94,162203.0,30.7903,30.7989,30.7134,30.722,162203.0
2020-04-28 10:45:00,35.93,35.94,35.9,35.94,154909.0,30.7134,30.722,30.6878,30.722,154909.0
2020-04-28 10:50:00,35.93,35.94,35.87,35.88,168092.0,30.7134,30.722,30.6621,30.6707,168092.0
2020-04-28 10:55:00,35.87,35.87,35.8,35.81,148988.0,30.6621,30.6621,30.6023,30.6108,148988.0
2020-04-28 11:00:00,35.81,35.86,35.79,35.85,124061.0,30.6108,30.6536,30.5937,30.645,124061.0
2020-04-28 11:05:00,35.86,35.91,35.84,35.89,120466.0,30.6536,30.6963,30.6365,30.6792,120466.0
2020-04-28 11:10:00,35.9,35.92,35.87,35.91,75950.0,30.6878,30.7049,30.6621,30.6963,75950.0
2020-04-28 11:15:00,35.91,35.93,35.86,35.88,197373.0,30.6963,30.7134,30.6536,30.6707,197373.0
2020-04-28 11:20:00,35.89,35.92,35.86,35.92,216833.0,30.6792,30.7049,30.6536,30.7049,216833.0
2020-04-28 11:25:00,35.92,35.97,35.91,35.95,85427.0,30.7049,30.7476,30.6963,30.7305,85427.0
2020-04-28 11:30:00,35.95,35.97,35.94,35.97,239271.0,30.7305,30.7476,30.722,30.7476,239271.0
2020-04-28 11:35:00,35.97,36.0,35.95,35.95,439552.0,30.7476,30.7732,30.7305,30.7305,439552.0
2020-04-28 11:40:00,35.95,35.98,35.94,35.96,193844.0,30.7305,30.7562,30.722,30.7391,193844.0
2020-04-28 11:45:00,35.97,35.99,35.95,35.95,152458.0,30.7476,30.7647,30.7305,30.7305,152458.0
2020-04-28 11:50:00,35.96,35.97,35.91,35.94,214175.0,30.7391,30.7476,30.6963,30.722,214175.0
2020-04-28 11:55:00,35.93,35.95,35.92,35.93,118447.0,30.7134,30.7305,30.7049,30.7134,118447.0
2020-04-28 12:00:00,35.94,35.95,35.89,35.91,98474.0,30.722,30.7305,30.6792,30.6963,98474.0
2020-04-28 12:05:00,35.92,35.94,35.9,35.94,158053.0,30.7049,30.722,30.6878,30.722,158053.0
2020-04-28 12:10:00,35.94,35.97,35.94,35.94,199767.0,30.722,30.7476,30.722,30.722,199767.0
2020-04-28 12:15:00,35.94,35.95,35.86,35.87,125273.0,30.722,30.7305,30.6536,30.6621,125273.0
2020-04-28 12:20:00,35.88,35.9,35.85,35.87,80067.0,30.6707,30.6878,30.645,30.6621,80067.0
2020-04-28 12:25:00,35.88,35.9,35.87,35.88,127905.0,30.6707,30.6878,30.6621,30.6707,127905.0
2020-04-28 12:30:00,35.88,35.9,35.86,35.9,57184.0,30.6707,30.6878,30.6536,30.6878,57184.0
2020-04-28 12:35:00,35.89,35.9,35.87,35.88,143405.0,30.6792,30.6878,30.6621,30.6707,143405.0
2020-04-28 12:40:00,35.88,35.91,35.87,35.91,281280.0,30.6707,30.6963,30.6621,30.6963,281280.0
2020-04-28 12:45:00,35.9,35.92,35.87,35.91,137769.0,30.6878,30.7049,30.6621,30.6963,137769.0
2020-04-28 12:50:00,35.91,35.92,35.89,35.89,73139.0,30.6963,30.7049,30.6792,30.6792,73139.0
2020-04-28 12:55:00,35.89,35.93,35.89,35.92,141343.0,30.6792,30.7134,30.6792,30.7049,141343.0
2020-04-28 13:00:00,35.93,35.95,35.92,35.95,86318.0,30.7134,30.7305,30.7049,30.7305,86318.0
2020-04-28 13:05:00,35.95,35.96,35.93,35.95,205137.0,30.7305,30.7391,30.7134,30.7305,205137.0
2020-04-28 13:10:00,35.95,35.96,35.91,35.93,345460.0,30.7305,30.7391,30.6963,30.7134,345460.0
2020-04-28 13:15:00,35.93,35.93,35.9,35.9,256778.0,30.7134,30.7134,30.6878,30.6878,256778.0
2020-04-28 13:20:00,35.91,35.93,35.9,35.93,178403.0,30.6963,30.7134,30.6878,30.7134,178403.0
2020-04-28 13:25:00,35.93,35.96,35.92,35.93,150676.0,30.7134,30.7391,30.7049,30.7134,150676.0
2020-04-28 13:30:00,35.94,35.95,35.92,35.92,76259.0,30.722,30.7305,30.7049,30.7049,76259.0
2020-04-28 13:35:00,35.92,35.93,35.91,35.91,79155.0,30.7049,30.7134,30.6963,30.6963,79155.0
2020-04-28 13:40:00,35.91,35.98,35.91,35.98,92968.0,30.6963,30.7562,30.6963,30.7562,92968.0
2020-04-28 13:45:00,35.97,35.98,35.94,35.95,89758.0,30.7476,30.7562,30.722,30.7305,89758.0
2020-04-28 13:50:00,35.95,35.96,35.94,35.94,138685.0,30.7305,30.7391,30.722,30.722,138685.0
2020-04-28 13:55:00,35.94,35.95,35.91,35.92,115241.0,30.722,30.7305,30.6963,30.7049,115241.0
2020-04-28 14:00:00,35.93,35.96,35.92,35.95,111038.0,30.7134,30.7391,30.7049,30.7305,111038.0
2020-04-28 14:05:00,35.95,35.96,35.93,35.95,153711.0,30.7305,30.7391,30.7134,30.7305,153711.0
2020-04-28 14:10:00,35.95,35.98,35.94,35.97,144513.0,30.7305,30.7562,30.722,30.7476,144513.0
2020-04-28 14:15:00,35.96,35.97,35.95,35.97,76510.0,30.7391,30.7476,30.7305,30.7476,76510.0
2020-04-28 14:20:00,35.97,35.99,35.95,35.98,93166.0,30.7476,30.7647,30.7305,30.7562,93166.0
2020-04-28 14:25:00,35.98,36.01,35.97,35.98,147843.0,30.7562,30.7818,30.7476,30.7562,147843.0
2020-04-28 14:30:00,35.99,36.01,35.98,36.0,162990.0,30.7647,30.7818,30.7562,30.7732,162990.0
2020-04-28 14:35:00,36.0,36.0,35.96,35.96,243660.0,30.7732,30.7732,30.7391,30.7391,243660.0
2020-04-28 14:40:00,35.97,35.99,35.95,35.95,181129.0,30.7476,30.7647,30.7305,30.7305,181129.0
2020-04-28 14:45:00,35.95,35.96,35.93,35.95,994149.0,30.7305,30.7391,30.7134,30.7305,994149.0
2020-04-28 14:50:00,35.95,35.97,35.92,35.92,247122.0,30.7305,30.7476,30.7049,30.7049,247122.0
2020-04-28 14:55:00,35.93,35.94,35.91,35.93,194263.0,30.7134,30.722,30.6963,30.7134,194263.0
2020-04-28 15:00:00,35.94,35.96,35.93,35.96,110556.0,30.722,30.7391,30.7134,30.7391,110556.0
2020-04-28 15:05:00,35.95,35.97,35.94,35.95,113608.0,30.7305,30.7476,30.722,30.7305,113608.0
2020-04-28 15:10:00,35.95,35.97,35.94,35.95,126623.0,30.7305,30.7476,30.722,30.7305,126623.0
2020-04-28 15:15:00,35.95,35.98,35.94,35.98,176429.0,30.7305,30.7562,30.722,30.7562,176429.0
2020-04-28 15:20:00,35.97,36.01,35.92,35.95,238592.0,30.7476,30.7818,30.7049,30.7305,238592.0
2020-04-28 15:25:00,35.96,35.98,35.95,35.95,138070.0,30.7391,30.7562,30.7305,30.7305,138070.0
2020-04-28 15:30:00,35.95,35.97,35.94,35.94,219009.0,30.7305,30.7476,30.722,30.722,219009.0
2020-04-28 15:35:00,35.95,35.96,35.93,35.95,97219.0,30.7305,30.7391,30.7134,30.7305,97219.0
2020-04-28 15:40:00,35.95,35.95,35.92,35.93,81812.0,30.7305,30.7305,30.7049,30.7134,81812.0
2020-04-28 15:45:00,35.92,35.93,35.87,35.87,228661.0,30.7049,30.7134,30.6621,30.6621,228661.0
2020-04-28 15:50:00,35.87,35.89,35.82,35.84,411326.0,30.6621,30.6792,30.6194,30.6365,411326.0
2020-04-28 15:55:00,35.84,35.85,35.81,35.84,619706.0,30.6365,30.645,30.6108,30.6365,619706.0
2020-04-29 09:30:00,36.43,36.48,36.37,36.47,440694.0,31.1408,31.1836,31.0895,31.175,440694.0
2020-04-29 09:35:00,36.48,36.5,36.4,36.43,144174.0,31.1836,31.2007,31.1152,31.1408,144174.0
2020-04-29 09:40:00,36.42,36.44,36.39,36.43,95206.0,31.1323,31.1494,31.1066,31.1408,95206.0
2020-04-29 09:45:00,36.43,36.49,36.42,36.48,125688.0,31.1408,31.1921,31.1323,31.1836,125688.0
2020-04-29 09:50:00,36.49,36.53,36.48,36.51,106619.0,31.1921,31.2263,31.1836,31.2092,106619.0
2020-04-29 09:55:00,36.52,36.57,36.51,36.56,89391.0,31.2177,31.2605,31.2092,31.2519,89391.0
2020-04-29 10:00:00,36.57,36.57,36.5,36.51,116580.0,31.2605,31.2605,31.2007,31.2092,116580.0
2020-04-29 10:05:00,36.51,36.52,36.46,36.48,144733.0,31.2092,31.2177,31.1665,31.1836,144733.0
2020-04-29 10:10:00,36.48,36.5,36.44,36.48,116470.0,31.1836,31.2007,31.1494,31.1836,116470.0
2020-04-29 10:15:00,36.48,36.55,36.48,36.55,89060.0,31.1836,31.2434,31.1836,31.2434,89060.0
2020-04-29 10:20:00,36.55,36.58,36.54,36.57,116761.0,31.2434,31.269,31.2348,31.2605,116761.0
2020-04-29 10:25:00,36.57,36.59,36.56,36.58,131068.0,31.2605,31.2776,31.2519,31.269,131068.0
2020-04-29 10:30:00,36.58,36.59,36.55,36.56,50990.0,31.269,31.2776,31.2434,31.2519,50990.0
2020-04-29 10:35:00,36.55,36.59,36.52,36.55,58144.0,31.2434,31.2776,31.2177,31.2434,58144.0
2020-04-29 10:40:00,36.56,36.59,36.55,36.58,54662.0,31.2519,31.2776,31.2434,31.269,54662.0
2020-04-29 10:45:00,36.59,36.59,36.55,36.57,125572.0,31.2776,31.2776,31.2434,31.2605,125572.0
2020-04-29 10:50:00,36.58,36.61,36.58,36.59,101470.0,31.269,31.2947,31.269,31.2776,101470.0
2020-04-29 10:55:00,36.59,36.62,36.58,36.59,127013.0,31.2776,31.3032,31.269,31.2776,127013.0
2020-04-29 11:00:00,36.59,36.61,36.54,36.56,102190.0,31.2776,31.2947,31.2348,31.2519,102190.0
2020-04-29 11:05:00,36.57,36.59,36.54,36.57,77550.0,31.2605,31.2776,31.2348,31.2605,77550.0
2020-04-29 11:10:00,36.58,36.6,36.56,36.57,86735.0,31.269,31.2861,31.2519,31.2605,86735.0
2020-04-29 11:15:00,36.57,36.6,36.56,36.58,231116.0,31.2605,31.2861,31.2519,31.269,231116.0
2020-04-29 11:20:00,36.59,36.63,36.58,36.63,71642.0,31.2776,31.3118,31.269,31.3118,71642.0
2020-04-29 11:25:00,36.64,36.64,36.6,36.61,146879.0,31.3203,31.3203,31.2861,31.2947,146879.0
2020-04-29 11:30:00,36.61,36.64,36.59,36.59,465224.0,31.2947,31.3203,31.2776,31.2776,465224.0
2020-04-29 11:35:00,36.59,36.6,36.58,36.59,142370.0,31.2776,31.2861,31.269,31.2776,142370.0
2020-04-29 11:40:00,36.59,36.6,36.57,36.59,165064.0,31.2776,31.2861,31.2605,31.2776,165064.0
2020-04-29 11:45:00,36.59,36.61,36.58,36.59,91986.0,31.2776,31.2947,31.269,31.2776,91986.0
2020-04-29 11:50:00,36.59,36.65,36.59,36.64,546027.0,31.2776,31.3289,31.2776,31.3203,546027.0
2020-04-29 11:55:00,36.64,36.66,36.63,36.64,197862.0,31.3203,31.3374,31.3118,31.3203,197862.0
2020-04-29 12:00:00,36.64,36.65,36.62,36.65,114954.0,31.3203,31.3289,31.3032,31.3289,114954.0
2020-04-29 12:05:00,36.65,36.66,36.64,36.64,202225.0,31.3289,31.3374,31.3203,31.3203,202225.0
2020-04-29 12:10:00,36.65,36.67,36.64,36.66,83631.0,31.3289,31.346,31.3203,31.3374,83631.0
2020-04-29 12:15:00,36.66,36.68,36.64,36.65,45581.0,31.3374,31.3545,31.3203,31.3289,45581.0
2020-04-29 12:20:00,36.64,36.68,36.64,36.68,51602.0,31.3203,31.3545,31.3203,31.3545,51602.0
2020-04-29 12:25:00,36.67,36.67,36.65,36.67,82702.0,31.346,31.346,31.3289,31.346,82702.0
2020-04-29 12:30:00,36.66,36.68,36.66,36.67,66123.0,31.3374,31.3545,31.3374,31.346,66123.0
2020-04-29 12:35:00,36.68,36.7,36.67,36.69,242064.0,31.3545,31.3716,31.346,31.3631,242064.0
2020-04-29 12:40:00,36.69,36.7,36.68,36.69,156248.0,31.3631,31.3716,31.3545,31.3631,156248.0
2020-04-29 12:45:00,36.7,36.7,36.68,36.68,85812.0,31.3716,31.3716,31.3545,31.3545,85812.0
2020-04-29 12:50:00,36.68,36.7,36.68,36.69,130828.0,31.3545,31.3716,31.3545,31.3631,130828.0
2020-04-29 12:55:00,36.68,36.7,36.65,36.67,254016.0,31.3545,31.3716,31.3289,31.346,254016.0
2020-04-29 13:00:00,36.67,36.71,36.67,36.7,82128.0,31.346,31.3802,31.346,31.3716,82128.0
2020-04-29 13:05:00,36.7,36.72,36.69,36.72,78620.0,31.3716,31.3887,31.3631,31.3887,78620.0
2020-04-29 13:10:00,36.71,36.73,36.7,36.72,43825.0,31.3802,31.3973,31.3716,31.3887,43825.0
2020-04-29 13:15:00,36.71,36.72,36.7,36.71,140344.0,31.3802,31.3887,31.3716,31.3802,140344.0
2020-04-29 13:20:00,36.71,36.72,36.69,36.7,85580.0,31.3802,31.3887,31.3631,31.3716,85580.0
2020-04-29 13:25:00,36.69,36.71,36.68,36.69,206377.0,31.3631,31.3802,31.3545,31.3631,206377.0
2020-04-29 13:30:00,36.69,36.7,36.65,36.65,139393.0,31.3631,31.3716,31.3289,31.3289,139393.0
2020-04-29 13:35:00,36.66,36.67,36.64,36.66,158682.0,31.3374,31.346,31.3203,31.3374,158682.0
2020-04-29 13:40:00,36.66,36.68,36.65,36.66,142494.0,31.3374,31.3545,31.3289,31.3374,142494.0
2020-04-29 13:45:00,36.66,36.68,36.66,36.68,127002.0,31.3374,31.3545,31.3374,31.3545,127002.0
2020-04-29 13:50:00,36.68,36.69,36.67,36.67,196179.0,31.3545,31.3631,31.346,31.346,196179.0
2020-04-29 13:55:00,36.67,36.69,36.65,36.66,190497.0,31.346,31.3631,31.3289,31.3374,190497.0
2020-04-29 14:00:00,36.66,36.73,36.62,36.66,239745.0,31.3374,31.3973,31.3032,31.3374,239745.0
2020-04-29 14:05:00,36.66,36.66,36.62,36.64,133708.0,31.3374,31.3374,31.3032,31.3203,133708.0
2020-04-29 14:10:00,36.65,36.67,36.62,36.65,198479.0,31.3289,31.346,31.3032,31.3289,198479.0
2020-04-29 14:15:00,36.65,36.68,36.64,36.65,129561.0,31.3289,31.3545,31.3203,31.3289,129561.0
2020-04-29 14:20:00,36.65,36.69,36.64,36.69,112931.0,31.3289,31.3631,31.3203,31.3631,112931.0
2020-04-29 14:25:00,36.68,36.71,36.67,36.7,179357.0,31.3545,31.3802,31.346,31.3716,179357.0
2020-04-29 14:30:00,36.71,36.73,36.68,36.7,166266.0,31.3802,31.3973,31.3545,31.3716,166266.0
2020-04-29 14:35:00,36.7,36.77,36.69,36.76,122352.0,31.3716,31.4315,31.3631,31.4229,122352.0
2020-04-29 14:40:00,36.75,36.78,36.74,36.76,155421.0,31.4144,31.44,31.4058,31.4229,155421.0
2020-04-29 14:45:00,36.76,36.77,36.71,36.72,136995.0,31.4229,31.4315,31.3802,31.3887,136995.0
2020-04-29 14:50:00,36.72,36.74,36.69,36.69,146697.0,31.3887,31.4058,31.3631,31.3631,146697.0
2020-04-29 14:55:00,36.7,36.75,36.68,36.75,167455.0,31.3716,31.4144,31.3545,31.4144,167455.0
2020-04-29 15:00:00,36.75,36.78,36.73,36.78,65721.0,31.4144,31.44,31.3973,31.44,65721.0
2020-04-29 15:05:00,36.78,36.78,36.76,36.77,164015.0,31.44,31.44,31.4229,31.4315,164015.0
2020-04-29 15:10:00,36.76,36.79,36.76,36.77,218462.0,31.4229,31.4485,31.4229,31.4315,218462.0
2020-04-29 15:15:00,36.76,36.77,36.72,36.75,213356.0,31.4229,31.4315,31.3887,31.4144,213356.0
2020-04-29 15:20:00,36.75,36.79,36.74,36.79,331394.0,31.4144,31.4485,31.4058,31.4485,331394.0
2020-04-29 15:25:00,36.78,36.8,36.78,36.8,340024.0,31.44,31.4571,31.44,31.4571,340024.0
2020-04-29 15:30:00,36.79,36.82,36.78,36.82,304394.0,31.4485,31.4742,31.44,31.4742,304394.0
2020-04-29 15:35:00,36.82,36.82,36.8,36.81,199516.0,31.4742,31.4742,31.4571,31.4656,199516.0
2020-04-29 15:40:00,36.81,36.86,36.81,36.86,300253.0,31.4656,31.5084,31.4656,31.5084,300253.0
2020-04-29 15:45:00,36.86,36.89,36.85,36.87,301703.0,31.5084,31.534,31.4998,31.5169,301703.0
2020-04-29 15:50:00,36.86,36.87,36.81,36.82,655044.0,31.5084,31.5169,31.4656,31.4742,655044.0
2020-04-29 15:55:00,36.83,36.84,36.78,36.8,989332.0,31.4827,31.4913,31.44,31.4571,989332.0
2020-04-30 09:30:00,36.7,36.7,36.55,36.57,594830.0,31.3716,31.3716,31.2434,31.2605,594830.0
2020-04-30 09:35:00,36.56,36.6,36.52,36.59,171672.0,31.2519,31.2861,31.2177,31.2776,171672.0
2020-04-30 09:40:00,36.59,36.62,36.55,36.59,151059.0,31.2776,31.3032,31.2434,31.2776,151059.0
2020-04-30 09:45:00,36.58,36.62,36.56,36.59,122603.0,31.269,31.3032,31.2519,31.2776,122603.0
2020-04-30 09:50:00,36.59,36.66,36.58,36.66,124593.0,31.2776,31.3374,31.269,31.3374,124593.0
2020-04-30 09:55:00,36.66,36.71,36.64,36.7,123632.0,31.3374,31.3802,31.3203,31.3716,123632.0
2020-04-30 10:00:00,36.7,36.76,36.69,36.69,410025.0,31.3716,31.4229,31.3631,31.3631,410025.0
2020-04-30 10:05:00,36.69,36.71,36.67,36.71,210851.0,31.3631,31.3802,31.346,31.3802,210851.0
2020-04-30 10:10:00,36.71,36.75,36.68,36.72,206683.0,31.3802,31.4144,31.3545,31.3887,206683.0
2020-04-30 10:15:00,36.71,36.72,36.66,36.69,312166.0,31.3802,31.3887,31.3374,31.3631,312166.0
2020-04-30 10:20:00,36.69,36.7,36.63,36.65,170245.0,31.3631,31.3716,31.3118,31.3289,170245.0
2020-04-30 10:25:00,36.64,36.74,36.63,36.73,187087.0,31.3203,31.4058,31.3118,31.3973,187087.0
2020-04-30 10:30:00,36.73,36.78,36.73,36.74,200442.0,31.3973,31.44,31.3973,31.4058,200442.0
2020-04-30 10:35:00,36.75,36.77,36.71,36.71,150071.0,31.4144,31.4315,31.3802,31.3802,150071.0
2020-04-30 10:40:00,36.71,36.74,36.64,36.66,121592.0,31.3802,31.4058,31.3203,31.3374,121592.0
2020-04-30 10:45:00,36.66,36.7,36.66,36.7,172905.0,31.3374,31.3716,31.3374,31.3716,172905.0
2020-04-30 10:50:00,36.69,36.71,36.65,36.67,165140.0,31.3631,31.3802,31.3289,31.346,165140.0
2020-04-30 10:55:00,36.67,36.72,36.66,36.66,217000.0,31.346,31.3887,31.3374,31.3374,217000.0
2020-04-30 11:00:00,36.67,36.75,36.66,36.73,165099.0,31.346,31.4144,31.3374,31.3973,165099.0
2020-04-30 11:05:00,36.72,36.73,36.66,36.72,149848.0,31.3887,31.3973,31.3374,31.3887,149848.0
2020-04-30 11:10:00,36.71,36.72,36.64,36.65,146990.0,31.3802,31.3887,31.3203,31.3289,146990.0
2020-04-30 11:15:00,36.65,36.66,36.58,36.58,469239.0,31.3289,31.3374,31.269,31.269,469239.0
2020-04-30 11:20:00,36.59,36.62,36.55,36.59,119056.0,31.2776,31.3032,31.2434,31.2776,119056.0
2020-04-30 11:25:00,36.58,36.62,36.54,36.54,226140.0,31.269,31.3032,31.2348,31.2348,226140.0
2020-04-30 11:30:00,36.54,36.58,36.51,36.52,256349.0,31.2348,31.269,31.2092,31.2177,256349.0
2020-04-30 11:35:00,36.52,36.56,36.51,36.56,217899.0,31.2177,31.2519,31.2092,31.2519,217899.0
2020-04-30 11:40:00,36.55,36.58,36.53,36.54,131033.0,31.2434,31.269,31.2263,31.2348,131033.0
2020-04-30 11:45:00,36.54,36.55,36.44,36.44,177355.0,31.2348,31.2434,31.1494,31.1494,177355.0
2020-04-30 11:50:00,36.45,36.47,36.43,36.43,197799.0,31.1579,31.175,31.1408,31.1408,197799.0
2020-04-30 11:55:00,36.43,36.43,36.33,36.33,220981.0,31.1408,31.1408,31.0553,31.0553,220981.0
2020-04-30 12:00:00,36.33,36.34,36.2,36.22,789114.0,31.0553,31.0639,30.9442,30.9613,789114.0
2020-04-30 12:05:00,36.22,36.25,36.17,36.2,315703.0,30.9613,30.987,30.9186,30.9442,315703.0
2020-04-30 12:10:00,36.2,36.21,36.16,36.18,522248.0,30.9442,30.9528,30.91,30.9271,522248.0
2020-04-30 12:15:00,36.18,36.18,36.12,36.13,543243.0,30.9271,30.9271,30.8758,30.8844,543243.0
2020-04-30 12:20:00,36.13,36.13,36.09,36.1,490721.0,30.8844,30.8844,30.8502,30.8587,490721.0
2020-04-30 12:25:00,36.1,36.14,36.1,36.11,280528.0,30.8587,30.8929,30.8587,30.8673,280528.0
2020-04-30 12:30:00,36.11,36.11,36.0,36.01,373245.0,30.8673,30.8673,30.7732,30.7818,373245.0
2020-04-30 12:35:00,36.01,36.06,35.99,36.02,573350.0,30.7818,30.8245,30.7647,30.7903,573350.0
2020-04-30 12:40:00,36.02,36.05,36.0,36.02,390644.0,30.7903,30.816,30.7732,30.7903,390644.0
2020-04-30 12:45:00,36.02,36.04,36.0,36.04,186786.0,30.7903,30.8074,30.7732,30.8074,186786.0
2020-04-30 12:50:00,36.04,36.07,36.02,36.07,230046.0,30.8074,30.8331,30.7903,30.8331,230046.0
2020-04-30 12:55:00,36.07,36.2,36.03,36.12,983956.0,30.8331,30.9442,30.7989,30.8758,983956.0
2020-04-30 13:00:00,36.11,36.11,36.05,36.07,139618.0,30.8673,30.8673,30.816,30.8331,139618.0
2020-04-30 13:05:00,36.06,36.11,36.04,36.11,631222.0,30.8245,30.8673,30.8074,30.8673,631222.0
2020-04-30 13:10:00,36.11,36.13,36.08,36.09,308527.0,30.8673,30.8844,30.8416,30.8502,308527.0
2020-04-30 13:15:00,36.09,36.13,36.08,36.09,327147.0,30.8502,30.8844,30.8416,30.8502,327147.0
2020-04-30 13:20:00,36.09,36.1,36.04,36.04,182517.0,30.8502,30.8587,30.8074,30.8074,182517.0
2020-04-30 13:25:00,36.03,36.07,36.01,36.03,259046.0,30.7989,30.8331,30.7818,30.7989,259046.0
2020-04-30 13:30:00,36.03,36.04,35.99,36.0,362318.0,30.7989,30.8074,30.7647,30.7732,362318.0
2020-04-30 13:35:00,36.0,36.02,35.98,35.99,407648.0,30.7732,30.7903,30.7562,30.7647,407648.0
2020-04-30 13:40:00,35.98,35.98,35.94,35.97,203960.0,30.7562,30.7562,30.722,30.7476,203960.0
2020-04-30 13:45:00,35.97,35.97,35.94,35.96,116900.0,30.7476,30.7476,30.722,30.7391,116900.0
2020-04-30 13:50:00,35.96,35.98,35.91,35.97,461648.0,30.7391,30.7562,30.6963,30.7476,461648.0
2020-04-30 13:55:00,35.98,35.98,35.94,35.97,346206.0,30.7562,30.7562,30.722,30.7476,346206.0
2020-04-30 14:00:00,35.96,36.0,35.91,35.99,226011.0,30.7391,30.7732,30.6963,30.7647,226011.0
2020-04-30 14:05:00,36.0,36.02,35.98,35.99,279525.0,30.7732,30.7903,30.7562,30.7647,279525.0
2020-04-30 14:10:00,35.99,36.07,35.99,36.07,267101.0,30.7647,30.8331,30.7647,30.8331,267101.0
2020-04-30 14:15:00,36.06,36.07,36.02,36.04,260672.0,30.8245,30.8331,30.7903,30.8074,260672.0
2020-04-30 14:20:00,36.03,36.06,36.03,36.03,124153.0,30.7989,30.8245,30.7989,30.7989,124153.0
2020-04-30 14:25:00,36.04,36.07,36.03,36.07,191245.0,30.8074,30.8331,30.7989,30.8331,191245.0
2020-04-30 14:30:00,36.07,36.1,36.05,36.05,251822.0,30.8331,30.8587,30.816,30.816,251822.0
2020-04-30 14:35:00,36.05,36.07,36.01,36.03,119506.0,30.816,30.8331,30.7818,30.7989,119506.0
2020-04-30 14:40:00,36.03,36.05,36.01,36.02,142292.0,30.7989,30.816,30.7818,30.7903,142292.0
2020-04-30 14:45:00,36.03,36.06,36.02,36.05,157828.0,30.7989,30.8245,30.7903,30.816,157828.0
2020-04-30 14:50:00,36.05,36.07,36.02,36.04,170127.0,30.816,30.8331,30.7903,30.8074,170127.0
2020-04-30 14:55:00,36.03,36.05,35.99,36.04,175196.0,30.7989,30.816,30.7647,30.8074,175196.0
2020-04-30 15:00:00,36.03,36.04,36.0,36.0,175589.0,30.7989,30.8074,30.7732,30.7732,175589.0
2020-04-30 15:05:00,36.01,36.05,36.0,36.05,197593.0,30.7818,30.816,30.7732,30.816,197593.0
2020-04-30 15:10:00,36.05,36.06,36.03,36.05,148091.0,30.816,30.8245,30.7989,30.816,148091.0
2020-04-30 15:15:00,36.05,36.12,36.05,36.09,470896.0,30.816,30.8758,30.816,30.8502,470896.0
2020-04-30 15:20:00,36.09,36.11,36.07,36.09,366822.0,30.8502,30.8673,30.8331,30.8502,366822.0
2020-04-30 15:25:00,36.09,36.1,36.02,36.04,680083.0,30.8502,30.8587,30.7903,30.8074,680083.0
2020-04-30 15:30:00,36.04,36.08,36.04,36.05,457452.0,30.8074,30.8416,30.8074,30.816,457452.0
2020-04-30 15:35:00,36.04,36.06,36.01,36.02,729611.0,30.8074,30.8245,30.7818,30.7903,729611.0
2020-04-30 15:40:00,36.02,36.05,36.0,36.04,599905.0,30.7903,30.816,30.7732,30.8074,599905.0
2020-04-30 15:45:00,36.04,36.05,35.99,36.0,845608.0,30.8074,30.816,30.7647,30.7732,845608.0
2020-04-30 15:50:00,36.0,36.07,36.0,36.07,779400.0,30.7732,30.8331,30.7732,30.8331,779400.0
2020-04-30 15:55:00,36.07,36.21,36.05,36.15,1314758.0,30.8331,30.9528,30.816,30.9015,1314758.0
2020-05-01 09:30:00,35.31,35.44,35.27,35.41,382158.0,30.1834,30.2946,30.1492,30.2689,382158.0
2020-05-01 09:35:00,35.41,35.42,35.28,35.3,247571.0,30.2689,30.2775,30.1578,30.1749,247571.0
2020-05-01 09:40:00,35.31,35.33,35.26,35.27,231141.0,30.1834,30.2005,30.1407,30.1492,231141.0
2020-05-01 09:45:00,35.26,35.29,35.24,35.29,178499.0,30.1407,30.1663,30.1236,30.1663,178499.0
2020-05-01 09:50:00,35.28,35.3,35.17,35.18,147927.0,30.1578,30.1749,30.0638,30.0723,147927.0
2020-05-01 09:55:00,35.18,35.27,35.18,35.27,249937.0,30.0723,30.1492,30.0723,30.1492,249937.0
2020-05-01 10:00:00,35.27,35.33,35.23,35.28,841624.0,30.1492,30.2005,30.115,30.1578,841624.0
2020-05-01 10:05:00,35.28,35.32,35.26,35.26,411137.0,30.1578,30.192,30.1407,30.1407,411137.0
2020-05-01 10:10:00,35.27,35.27,35.21,35.23,253743.0,30.1492,30.1492,30.0979,30.115,253743.0
2020-05-01 10:15:00,35.23,35.24,35.15,35.15,319730.0,30.115,30.1236,30.0467,30.0467,319730.0
2020-05-01 10:20:00,35.16,35.16,35.09,35.11,471222.0,30.0552,30.0552,29.9954,30.0125,471222.0
2020-05-01 10:25:00,35.11,35.15,35.11,35.15,434572.0,30.0125,30.0467,30.0125,30.0467,434572.0
2020-05-01 10:30:00,35.14,35.17,35.1,35.16,359738.0,30.0381,30.0638,30.0039,30.0552,359738.0
2020-05-01 10:35:00,35.17,35.21,35.15,35.2,464475.0,30.0638,30.0979,30.0467,30.0894,464475.0
2020-05-01 10:40:00,35.21,35.23,35.19,35.19,281811.0,30.0979,30.115,30.0808,30.0808,281811.0
2020-05-01 10:45:00,35.2,35.22,35.17,35.2,411795.0,30.0894,30.1065,30.0638,30.0894,411795.0
2020-05-01 10:50:00,35.2,35.23,35.19,35.2,349414.0,30.0894,30.115,30.0808,30.0894,349414.0
2020-05-01 10:55:00,35.21,35.25,35.2,35.21,536649.0,30.0979,30.1321,30.0894,30.0979,536649.0
2020-05-01 11:00:00,35.21,35.21,35.17,35.17,454780.0,30.0979,30.0979,30.0638,30.0638,454780.0
2020-05-01 11:05:00,35.17,35.2,35.17,35.19,257772.0,30.0638,30.0894,30.0638,30.0808,257772.0
2020-05-01 11:10:00,35.18,35.19,35.15,35.18,249693.0,30.0723,30.0808,30.0467,30.0723,249693.0
2020-05-01 11:15:00,35.19,35.19,35.12,35.13,340623.0,30.0808,30.0808,30.021,30.0296,340623.0
2020-05-01 11:20:00,35.13,35.15,35.12,35.13,213978.0,30.0296,30.0467,30.021,30.0296,213978.0
2020-05-01 11:25:00,35.13,35.14,35.11,35.12,259362.0,30.0296,30.0381,30.0125,30.021,259362.0
2020-05-01 11:30:00,35.11,35.12,35.09,35.1,273846.0,30.0125,30.021,29.9954,30.0039,273846.0
2020-05-01 11:35:00,35.11,35.14,35.1,35.14,415060.0,30.0125,30.0381,30.0039,30.0381,415060.0
2020-05-01 11:40:00,35.13,35.14,35.09,35.1,157015.0,30.0296,30.0381,29.9954,30.0039,157015.0
2020-05-01 11:45:00,35.1,35.1,35.03,35.04,219647.0,30.0039,30.0039,29.9441,29.9526,219647.0
2020-05-01 11:50:00,35.04,35.04,34.96,34.97,359213.0,29.9526,29.9526,29.8842,29.8928,359213.0
2020-05-01 11:55:00,34.96,34.98,34.93,34.94,216072.0,29.8842,29.9013,29.8586,29.8671,216072.0
2020-05-01 12:00:00,34.95,34.95,34.88,34.89,325020.0,29.8757,29.8757,29.8159,29.8244,325020.0
2020-05-01 12:05:00,34.89,34.94,34.88,34.93,201180.0,29.8244,29.8671,29.8159,29.8586,201180.0
2020-05-01 12:10:00,34.93,35.04,34.92,35.03,368385.0,29.8586,29.9526,29.85,29.9441,368385.0
2020-05-01 12:15:00,35.04,35.04,34.98,35.0,222818.0,29.9526,29.9526,29.9013,29.9184,222818.0
2020-05-01 12:20:00,35.0,35.02,34.98,34.99,243389.0,29.9184,29.9355,29.9013,29.9099,243389.0
2020-05-01 12:25:00,34.99,35.0,34.95,34.95,182586.0,29.9099,29.9184,29.8757,29.8757,182586.0
2020-05-01 12:30:00,34.95,34.99,34.91,34.98,242361.0,29.8757,29.9099,29.8415,29.9013,242361.0
2020-05-01 12:35:00,34.99,34.99,34.91,34.94,303211.0,29.9099,29.9099,29.8415,29.8671,303211.0
2020-05-01 12:40:00,34.94,34.95,34.87,34.88,243829.0,29.8671,29.8757,29.8073,29.8159,243829.0
2020-05-01 12:45:00,34.88,34.92,34.87,34.91,255789.0,29.8159,29.85,29.8073,29.8415,255789.0
2020-05-01 12:50:00,34.92,34.96,34.91,34.95,171433.0,29.85,29.8842,29.8415,29.8757,171433.0
2020-05-01 12:55:00,34.95,34.97,34.93,34.94,151927.0,29.8757,29.8928,29.8586,29.8671,151927.0
2020-05-01 13:00:00,34.94,35.0,34.93,34.96,369681.0,29.8671,29.9184,29.8586,29.8842,369681.0
2020-05-01 13:05:00,34.97,34.98,34.95,34.95,280685.0,29.8928,29.9013,29.8757,29.8757,280685.0
2020-05-01 13:10:00,34.95,34.97,34.93,34.94,230254.0,29.8757,29.8928,29.8586,29.8671,230254.0
2020-05-01 13:15:00,34.94,34.94,34.89,34.9,291379.0,29.8671,29.8671,29.8244,29.833,291379.0
2020-05-01 13:20:00,34.9,34.91,34.89,34.9,177847.0,29.833,29.8415,29.8244,29.833,177847.0
2020-05-01 13:25:00,34.9,34.93,34.89,34.93,221447.0,29.833,29.8586,29.8244,29.8586,221447.0
2020-05-01 13:30:00,34.93,34.95,34.89,34.9,123038.0,29.8586,29.8757,29.8244,29.833,123038.0
2020-05-01 13:35:00,34.9,34.91,34.86,34.87,170941.0,29.833,29.8415,29.7988,29.8073,170941.0
2020-05-01 13:40:00,34.86,34.89,34.85,34.88,208150.0,29.7988,29.8244,29.7902,29.8159,208150.0
2020-05-01 13:45:00,34.88,34.88,34.84,34.87,204604.0,29.8159,29.8159,29.7817,29.8073,204604.0
2020-05-01 13:50:00,34.87,34.88,34.84,34.86,185667.0,29.8073,29.8159,29.7817,29.7988,185667.0
2020-05-01 13:55:00,34.86,34.88,34.84,34.88,178124.0,29.7988,29.8159,29.7817,29.8159,178124.0
2020-05-01 14:00:00,34.88,34.92,34.85,34.91,190654.0,29.8159,29.85,29.7902,29.8415,190654.0
2020-05-01 14:05:00,34.92,34.93,34.9,34.91,148731.0,29.85,29.8586,29.833,29.8415,148731.0
2020-05-01 14:10:00,34.91,34.91,34.88,34.89,107239.0,29.8415,29.8415,29.8159,29.8244,107239.0
2020-05-01 14:15:00,34.89,34.91,34.87,34.91,254679.0,29.8244,29.8415,29.8073,29.8415,254679.0
2020-05-01 14:20:00,34.91,34.97,34.9,34.97,300438.0,29.8415,29.8928,29.833,29.8928,300438.0
2020-05-01 14:25:00,34.97,34.98,34.95,34.98,90872.0,29.8928,29.9013,29.8757,29.9013,90872.0
2020-05-01 14:30:00,34.97,34.98,34.91,34.91,282820.0,29.8928,29.9013,29.8415,29.8415,282820.0
2020-05-01 14:35:00,34.92,34.94,34.91,34.94,199453.0,29.85,29.8671,29.8415,29.8671,199453.0
2020-05-01 14:40:00,34.94,34.94,34.9,34.91,107535.0,29.8671,29.8671,29.833,29.8415,107535.0
2020-05-01 14:45:00,34.9,34.93,34.89,34.91,84187.0,29.833,29.8586,29.8244,29.8415,84187.0
2020-05-01 14:50:00,34.91,34.92,34.88,34.91,87979.0,29.8415,29.85,29.8159,29.8415,87979.0
2020-05-01 14:55:00,34.91,34.94,34.91,34.92,215235.0,29.8415,29.8671,29.8415,29.85,215235.0
2020-05-01 15:00:00,34.92,34.97,34.91,34.94,129081.0,29.85,29.8928,29.8415,29.8671,129081.0
2020-05-01 15:05:00,34.94,34.96,34.92,34.95,149499.0,29.8671,29.8842,29.85,29.8757,149499.0
2020-05-01 15:10:00,34.96,34.99,34.95,34.98,110078.0,29.8842,29.9099,29.8757,29.9013,110078.0
2020-05-01 15:15:00,34.98,35.02,34.98,34.99,193653.0,29.9013,29.9355,29.9013,29.9099,193653.0
2020-05-01 15:20:00,35.0,35.0,34.94,34.94,247638.0,29.9184,29.9184,29.8671,29.8671,247638.0
2020-05-01 15:25:00,34.94,34.95,34.93,34.95,242148.0,29.8671,29.8757,29.8586,29.8757,242148.0
2020-05-01 15:30:00,34.95,35.0,34.94,34.98,265068.0,29.8757,29.9184,29.8671,29.9013,265068.0
2020-05-01 15:35:00,34.98,35.02,34.97,35.01,132319.0,29.9013,29.9355,29.8928,29.927,132319.0
2020-05-01 15:40:00,35.02,35.02,34.95,34.97,217846.0,29.9355,29.9355,29.8757,29.8928,217846.0
2020-05-01 15:45:00,34.97,34.99,34.94,34.98,272566.0,29.8928,29.9099,29.8671,29.9013,272566.0
2020-05-01 15:50:00,34.97,34.97,34.92,34.94,399204.0,29.8928,29.8928,29.85,29.8671,399204.0
2020-05-01 15:55:00,34.94,34.96,34.89,34.96,861425.0,29.8671,29.8842,29.8244,29.8842,861425.0
2020-05-04 09:30:00,35.1,35.15,35.02,35.06,366375.0,30.0039,30.0467,29.9355,29.9697,366375.0
2020-05-04 09:35:00,35.06,35.07,35.01,35.04,155658.0,29.9697,29.9783,29.927,29.9526,155658.0
2020-05-04 09:40:00,35.03,35.09,35.02,35.07,142916.0,29.9441,29.9954,29.9355,29.9783,142916.0
2020-05-04 09:45:00,35.06,35.09,35.03,35.09,221881.0,29.9697,29.9954,29.9441,29.9954,221881.0
2020-05-04 09:50:00,35.08,35.14,35.07,35.13,144255.0,29.9868,30.0381,29.9783,30.0296,144255.0
2020-05-04 09:55:00,35.12,35.16,35.1,35.1,158496.0,30.021,30.0552,30.0039,30.0039,158496.0
2020-05-04 10:00:00,35.1,35.18,35.08,35.18,280457.0,30.0039,30.0723,29.9868,30.0723,280457.0
2020-05-04 10:05:00,35.18,35.2,35.13,35.14,211697.0,30.0723,30.0894,30.0296,30.0381,211697.0
2020-05-04 10:10:00,35.14,35.16,35.11,35.14,406111.0,30.0381,30.0552,30.0125,30.0381,406111.0
2020-05-04 10:15:00,35.15,35.21,35.14,35.18,188429.0,30.0467,30.0979,30.0381,30.0723,188429.0
2020-05-04 10:20:00,35.18,35.19,35.11,35.11,114899.0,30.0723,30.0808,30.0125,30.0125,114899.0
2020-05-04 10:25:00,35.11,35.13,35.08,35.11,337352.0,30.0125,30.0296,29.9868,30.0125,337352.0
2020-05-04 10:30:00,35.11,35.11,35.06,35.07,730033.0,30.0125,30.0125,29.9697,29.9783,730033.0
2020-05-04 10:35:00,35.07,35.1,35.06,35.09,3233110.0,29.9783,30.0039,29.9697,29.9954,3233110.0
2020-05-04 10:40:00,35.09,35.15,35.07,35.15,175513.0,29.9954,30.0467,29.9783,30.0467,175513.0
2020-05-04 10:45:00,35.14,35.15,35.1,35.12,172944.0,30.0381,30.0467,30.0039,30.021,172944.0
2020-05-04 10:50:00,35.13,35.15,35.09,35.14,349602.0,30.0296,30.0467,29.9954,30.0381,349602.0
2020-05-04 10:55:00,35.14,35.16,35.09,35.09,211885.0,30.0381,30.0552,29.9954,29.9954,211885.0
2020-05-04 11:00:00,35.1,35.13,35.08,35.12,174954.0,30.0039,30.0296,29.9868,30.021,174954.0
2020-05-04 11:05:00,35.12,35.17,35.1,35.14,214318.0,30.021,30.0638,30.0039,30.0381,214318.0
2020-05-04 11:10:00,35.14,35.18,35.12,35.15,244529.0,30.0381,30.0723,30.021,30.0467,244529.0
2020-05-04 11:15:00,35.15,35.17,35.14,35.16,420562.0,30.0467,30.0638,30.0381,30.0552,420562.0
2020-05-04 11:20:00,35.16,35.18,35.12,35.18,189820.0,30.0552,30.0723,30.021,30.0723,189820.0
2020-05-04 11:25:00,35.18,35.19,35.13,35.14,356302.0,30.0723,30.0808,30.0296,30.0381,356302.0
2020-05-04 11:30:00,35.13,35.16,35.1,35.14,184156.0,30.0296,30.0552,30.0039,30.0381,184156.0
2020-05-04 11:35:00,35.14,35.2,35.13,35.19,168657.0,30.0381,30.0894,30.0296,30.0808,168657.0
2020-05-04 11:40:00,35.19,35.21,35.18,35.19,135347.0,30.0808,30.0979,30.0723,30.0808,135347.0
2020-05-04 11:45:00,35.19,35.2,35.16,35.19,249136.0,30.0808,30.0894,30.0552,30.0808,249136.0
2020-05-04 11:50:00,35.19,35.2,35.17,35.19,119351.0,30.0808,30.0894,30.0638,30.0808,119351.0
2020-05-04 11:55:00,35.19,35.2,35.14,35.15,132987.0,30.0808,30.0894,30.0381,30.0467,132987.0
2020-05-04 12:00:00,35.15,35.17,35.14,35.16,170067.0,30.0467,30.0638,30.0381,30.0552,170067.0
2020-05-04 12:05:00,35.16,35.18,35.14,35.16,81623.0,30.0552,30.0723,30.0381,30.0552,81623.0
2020-05-04 12:10:00,35.16,35.17,35.13,35.14,166529.0,30.0552,30.0638,30.0296,30.0381,166529.0
2020-05-04 12:15:00,35.14,35.15,35.13,35.13,82306.0,30.0381,30.0467,30.0296,30.0296,82306.0
2020-05-04 12:20:00,35.14,35.16,35.12,35.15,114625.0,30.0381,30.0552,30.021,30.0467,114625.0
2020-05-04 12:25:00,35.16,35.18,35.15,35.17,246193.0,30.0552,30.0723,30.0467,30.0638,246193.0
2020-05-04 12:30:00,35.17,35.18,35.14,35.15,366917.0,30.0638,30.0723,30.0381,30.0467,366917.0
2020-05-04 12:35:00,35.14,35.15,35.09,35.1,267512.0,30.0381,30.0467,29.9954,30.0039,267512.0
2020-05-04 12:40:00,35.1,35.12,35.09,35.11,189619.0,30.0039,30.021,29.9954,30.0125,189619.0
2020-05-04 12:45:00,35.11,35.12,35.09,35.1,136089.0,30.0125,30.021,29.9954,30.0039,136089.0
2020-05-04 12:50:00,35.09,35.11,35.08,35.09,203966.0,29.9954,30.0125,29.9868,29.9954,203966.0
2020-05-04 12:55:00,35.08,35.1,35.07,35.09,133088.0,29.9868,30.0039,29.9783,29.9954,133088.0
2020-05-04 13:00:00,35.08,35.1,35.07,35.09,218886.0,29.9868,30.0039,29.9783,29.9954,218886.0
2020-05-04 13:05:00,35.1,35.1,35.08,35.09,151894.0,30.0039,30.0039,29.9868,29.9954,151894.0
2020-05-04 13:10:00,35.09,35.1,35.03,35.05,130507.0,29.9954,30.0039,29.9441,29.9612,130507.0
2020-05-04 13:15:00,35.05,35.06,35.0,35.02,710574.0,29.9612,29.9697,29.9184,29.9355,710574.0
2020-05-04 13:20:00,35.02,35.03,35.01,35.03,198506.0,29.9355,29.9441,29.927,29.9441,198506.0
2020-05-04 13:25:00,35.03,35.07,35.02,35.05,241950.0,29.9441,29.9783,29.9355,29.9612,241950.0
2020-05-04 13:30:00,35.06,35.08,35.05,35.08,219915.0,29.9697,29.9868,29.9612,29.9868,219915.0
2020-05-04 13:35:00,35.08,35.09,35.05,35.07,277189.0,29.9868,29.9954,29.9612,29.9783,277189.0
2020-05-04 13:40:00,35.06,35.08,35.05,35.07,355108.0,29.9697,29.9868,29.9612,29.9783,355108.0
2020-05-04 13:45:00,35.07,35.1,35.07,35.09,109684.0,29.9783,30.0039,29.9783,29.9954,109684.0
2020-05-04 13:50:00,35.09,35.1,35.09,35.09,169568.0,29.9954,30.0039,29.9954,29.9954,169568.0
2020-05-04 13:55:00,35.09,35.12,35.09,35.11,136510.0,29.9954,30.021,29.9954,30.0125,136510.0
2020-05-04 14:00:00,35.1,35.12,35.09,35.09,185179.0,30.0039,30.021,29.9954,29.9954,185179.0
2020-05-04 14:05:00,35.09,35.11,35.09,35.09,111913.0,29.9954,30.0125,29.9954,29.9954,111913.0
2020-05-04 14:10:00,35.09,35.15,35.09,35.12,149321.0,29.9954,30.0467,29.9954,30.021,149321.0
2020-05-04 14:15:00,35.12,35.15,35.12,35.15,220310.0,30.021,30.0467,30.021,30.0467,220310.0
2020-05-04 14:20:00,35.15,35.17,35.14,35.16,170823.0,30.0467,30.0638,30.0381,30.0552,170823.0
2020-05-04 14:25:00,35.15,35.16,35.14,35.16,189050.0,30.0467,30.0552,30.0381,30.0552,189050.0
2020-05-04 14:30:00,35.15,35.19,35.15,35.15,139714.0,30.0467,30.0808,30.0467,30.0467,139714.0
2020-05-04 14:35:00,35.15,35.16,35.12,35.13,190898.0,30.0467,30.0552,30.021,30.0296,190898.0
2020-05-04 14:40:00,35.13,35.17,35.12,35.15,153570.0,30.0296,30.0638,30.021,30.0467,153570.0
2020-05-04 14:45:00,35.15,35.19,35.14,35.19,100472.0,30.0467,30.0808,30.0381,30.0808,100472.0
2020-05-04 14:50:00,35.2,35.22,35.18,35.19,224372.0,30.0894,30.1065,30.0723,30.0808,224372.0
2020-05-04 14:55:00,35.19,35.22,35.18,35.21,141303.0,30.0808,30.1065,30.0723,30.0979,141303.0
2020-05-04 15:00:00,35.21,35.22,35.19,35.21,136086.0,30.0979,30.1065,30.0808,30.0979,136086.0
2020-05-04 15:05:00,35.2,35.22,35.19,35.2,164999.0,30.0894,30.1065,30.0808,30.0894,164999.0
2020-05-04 15:10:00,35.21,35.24,35.2,35.23,151028.0,30.0979,30.1236,30.0894,30.115,151028.0
2020-05-04 15:15:00,35.23,35.26,35.22,35.25,138209.0,30.115,30.1407,30.1065,30.1321,138209.0
2020-05-04 15:20:00,35.25,35.28,35.24,35.27,209235.0,30.1321,30.1578,30.1236,30.1492,209235.0
2020-05-04 15:25:00,35.27,35.28,35.22,35.27,912718.0,30.1492,30.1578,30.1065,30.1492,912718.0
2020-05-04 15:30:00,35.27,35.32,35.26,35.32,259764.0,30.1492,30.192,30.1407,30.192,259764.0
2020-05-04 15:35:00,35.32,35.33,35.29,35.29,224456.0,30.192,30.2005,30.1663,30.1663,224456.0
2020-05-04 15:40:00,35.3,35.33,35.29,35.31,359230.0,30.1749,30.2005,30.1663,30.1834,359230.0
2020-05-04 15:45:00,35.31,35.35,35.3,35.32,293848.0,30.1834,30.2176,30.1749,30.192,293848.0
2020-05-04 15:50:00,35.32,35.35,35.28,35.34,340171.0,30.192,30.2176,30.1578,30.2091,340171.0
2020-05-04 15:55:00,35.34,35.4,35.33,35.39,1158373.0,30.2091,30.2604,30.2005,30.2518,1158373.0
2020-05-05 09:30:00,35.74,35.82,35.66,35.79,281455.0,30.551,30.6194,30.4826,30.5937,281455.0
2020-05-05 09:35:00,35.79,35.81,35.77,35.78,298997.0,30.5937,30.6108,30.5766,30.5852,298997.0
2020-05-05 09:40:00,35.78,35.82,35.77,35.82,110395.0,30.5852,30.6194,30.5766,30.6194,110395.0
2020-05-05 09:45:00,35.82,35.85,35.79,35.83,398611.0,30.6194,30.645,30.5937,30.6279,398611.0
2020-05-05 09:50:00,35.83,35.87,35.82,35.86,269246.0,30.6279,30.6621,30.6194,30.6536,269246.0
2020-05-05 09:55:00,35.85,35.87,35.84,35.86,197903.0,30.645,30.6621,30.6365,30.6536,197903.0
2020-05-05 10:00:00,35.86,35.9,35.83,35.85,802215.0,30.6536,30.6878,30.6279,30.645,802215.0
2020-05-05 10:05:00,35.84,35.85,35.8,35.83,182863.0,30.6365,30.645,30.6023,30.6279,182863.0
2020-05-05 10:10:00,35.83,35.84,35.78,35.79,189885.0,30.6279,30.6365,30.5852,30.5937,189885.0
2020-05-05 10:15:00,35.78,35.82,35.78,35.8,211255.0,30.5852,30.6194,30.5852,30.6023,211255.0
2020-05-05 10:20:00,35.8,35.81,35.76,35.76,192337.0,30.6023,30.6108,30.5681,30.5681,192337.0
2020-05-05 10:25:00,35.76,35.76,35.7,35.71,121191.0,30.5681,30.5681,30.5168,30.5254,121191.0
2020-05-05 10:30:00,35.71,35.73,35.69,35.71,188084.0,30.5254,30.5424,30.5083,30.5254,188084.0
2020-05-05 10:35:00,35.71,35.73,35.7,35.73,209049.0,30.5254,30.5424,30.5168,30.5424,209049.0
2020-05-05 10:40:00,35.73,35.74,35.7,35.71,221089.0,30.5424,30.551,30.5168,30.5254,221089.0
2020-05-05 10:45:00,35.71,35.72,35.66,35.67,221895.0,30.5254,30.5339,30.4826,30.4912,221895.0
2020-05-05 10:50:00,35.67,35.71,35.66,35.7,140479.0,30.4912,30.5254,30.4826,30.5168,140479.0
2020-05-05 10:55:00,35.7,35.71,35.69,35.7,206352.0,30.5168,30.5254,30.5083,30.5168,206352.0
2020-05-05 11:00:00,35.7,35.72,35.68,35.72,226312.0,30.5168,30.5339,30.4997,30.5339,226312.0
2020-05-05 11:05:00,35.72,35.74,35.7,35.72,207549.0,30.5339,30.551,30.5168,30.5339,207549.0
2020-05-05 11:10:00,35.73,35.74,35.71,35.73,155164.0,30.5424,30.551,30.5254,30.5424,155164.0
2020-05-05 11:15:00,35.74,35.74,35.69,35.72,107349.0,30.551,30.551,30.5083,30.5339,107349.0
2020-05-05 11:20:00,35.71,35.76,35.71,35.75,173320.0,30.5254,30.5681,30.5254,30.5595,173320.0
2020-05-05 11:25:00,35.76,35.77,35.74,35.77,204122.0,30.5681,30.5766,30.551,30.5766,204122.0
2020-05-05 11:30:00,35.77,35.79,35.75,35.78,172680.0,30.5766,30.5937,30.5595,30.5852,172680.0
2020-05-05 11:35:00,35.78,35.78,35.76,35.77,119813.0,30.5852,30.5852,30.5681,30.5766,119813.0
2020-05-05 11:40:00,35.76,35.8,35.76,35.79,111023.0,30.5681,30.6023,30.5681,30.5937,111023.0
2020-05-05 11:45:00,35.79,35.8,35.77,35.79,143869.0,30.5937,30.6023,30.5766,30.5937,143869.0
2020-05-05 11:50:00,35.78,35.79,35.76,35.78,99573.0,30.5852,30.5937,30.5681,30.5852,99573.0
2020-05-05 11:55:00,35.77,35.78,35.76,35.78,58815.0,30.5766,30.5852,30.5681,30.5852,58815.0
2020-05-05 12:00:00,35.78,35.8,35.76,35.77,191157.0,30.5852,30.6023,30.5681,30.5766,191157.0
2020-05-05 12:05:00,35.77,35.8,35.76,35.8,256387.0,30.5766,30.6023,30.5681,30.6023,256387.0
2020-05-05 12:10:00,35.79,35.8,35.78,35.79,61824.0,30.5937,30.6023,30.5852,30.5937,61824.0
2020-05-05 12:15:00,35.79,35.8,35.78,35.8,93837.0,30.5937,30.6023,30.5852,30.6023,93837.0
2020-05-05 12:20:00,35.8,35.8,35.77,35.77,59991.0,30.6023,30.6023,30.5766,30.5766,59991.0
2020-05-05 12:25:00,35.78,35.78,35.74,35.76,139595.0,30.5852,30.5852,30.551,30.5681,139595.0
2020-05-05 12:30:00,35.76,35.77,35.74,35.74,48602.0,30.5681,30.5766,30.551,30.551,48602.0
2020-05-05 12:35:00,35.74,35.74,35.71,35.74,60625.0,30.551,30.551,30.5254,30.551,60625.0
2020-05-05 12:40:00,35.73,35.74,35.68,35.7,53908.0,30.5424,30.551,30.4997,30.5168,53908.0
2020-05-05 12:45:00,35.7,35.71,35.69,35.7,143051.0,30.5168,30.5254,30.5083,30.5168,143051.0
2020-05-05 12:50:00,35.71,35.72,35.68,35.69,70313.0,30.5254,30.5339,30.4997,30.5083,70313.0
2020-05-05 12:55:00,35.69,35.7,35.67,35.69,286679.0,30.5083,30.5168,30.4912,30.5083,286679.0
2020-05-05 13:00:00,35.68,35.7,35.67,35.68,65661.0,30.4997,30.5168,30.4912,30.4997,65661.0
2020-05-05 13:05:00,35.68,35.68,35.66,35.68,55213.0,30.4997,30.4997,30.4826,30.4997,55213.0
2020-05-05 13:10:00,35.68,35.68,35.65,35.68,81989.0,30.4997,30.4997,30.4741,30.4997,81989.0
2020-05-05 13:15:00,35.68,35.7,35.67,35.7,139231.0,30.4997,30.5168,30.4912,30.5168,139231.0
2020-05-05 13:20:00,35.69,35.69,35.66,35.67,189612.0,30.5083,30.5083,30.4826,30.4912,189612.0
2020-05-05 13:25:00,35.68,35.71,35.68,35.69,86387.0,30.4997,30.5254,30.4997,30.5083,86387.0
2020-05-05 13:30:00,35.69,35.72,35.69,35.71,76049.0,30.5083,30.5339,30.5083,30.5254,76049.0
2020-05-05 13:35:00,35.72,35.72,35.7,35.71,73095.0,30.5339,30.5339,30.5168,30.5254,73095.0
2020-05-05 13:40:00,35.71,35.72,35.7,35.71,69341.0,30.5254,30.5339,30.5168,30.5254,69341.0
2020-05-05 13:45:00,35.71,35.74,35.71,35.74,200861.0,30.5254,30.551,30.5254,30.551,200861.0
2020-05-05 13:50:00,35.73,35.75,35.72,35.74,95451.0,30.5424,30.5595,30.5339,30.551,95451.0
2020-05-05 13:55:00,35.74,35.75,35.71,35.72,95884.0,30.551,30.5595,30.5254,30.5339,95884.0
2020-05-05 14:00:00,35.73,35.73,35.7,35.73,53463.0,30.5424,30.5424,30.5168,30.5424,53463.0
2020-05-05 14:05:00,35.73,35.74,35.72,35.74,122430.0,30.5424,30.551,30.5339,30.551,122430.0
2020-05-05 14:10:00,35.75,35.77,35.73,35.76,136291.0,30.5595,30.5766,30.5424,30.5681,136291.0
2020-05-05 14:15:00,35.77,35.77,35.75,35.76,112867.0,30.5766,30.5766,30.5595,30.5681,112867.0
2020-05-05 14:20:00,35.77,35.78,35.75,35.76,76742.0,30.5766,30.5852,30.5595,30.5681,76742.0
2020-05-05 14:25:00,35.76,35.77,35.76,35.76,117410.0,30.5681,30.5766,30.5681,30.5681,117410.0
2020-05-05 14:30:00,35.76,35.78,35.74,35.74,115598.0,30.5681,30.5852,30.551,30.551,115598.0
2020-05-05 14:35:00,35.75,35.76,35.74,35.74,149350.0,30.5595,30.5681,30.551,30.551,149350.0
2020-05-05 14:40:00,35.74,35.76,35.73,35.74,182010.0,30.551,30.5681,30.5424,30.551,182010.0
2020-05-05 14:45:00,35.74,35.77,35.74,35.77,268628.0,30.551,30.5766,30.551,30.5766,268628.0
2020-05-05 14:50:00,35.77,35.79,35.76,35.78,152715.0,30.5766,30.5937,30.5681,30.5852,152715.0
2020-05-05 14:55:00,35.79,35.81,35.78,35.8,127767.0,30.5937,30.6108,30.5852,30.6023,127767.0
2020-05-05 15:00:00,35.8,35.81,35.78,35.79,318921.0,30.6023,30.6108,30.5852,30.5937,318921.0
2020-05-05 15:05:00,35.79,35.8,35.77,35.79,104685.0,30.5937,30.6023,30.5766,30.5937,104685.0
2020-05-05 15:10:00,35.78,35.8,35.78,35.79,140719.0,30.5852,30.6023,30.5852,30.5937,140719.0
2020-05-05 15:15:00,35.79,35.8,35.67,35.69,351573.0,30.5937,30.6023,30.4912,30.5083,351573.0
2020-05-05 15:20:00,35.69,35.71,35.66,35.7,179893.0,30.5083,30.5254,30.4826,30.5168,179893.0
2020-05-05 15:25:00,35.69,35.71,35.63,35.64,368922.0,30.5083,30.5254,30.457,30.4655,368922.0
2020-05-05 15:30:00,35.64,35.65,35.6,35.61,567820.0,30.4655,30.4741,30.4313,30.4399,567820.0
2020-05-05 15:35:00,35.61,35.61,35.53,35.56,266385.0,30.4399,30.4399,30.3715,30.3971,266385.0
2020-05-05 15:40:00,35.55,35.59,35.53,35.59,236872.0,30.3886,30.4228,30.3715,30.4228,236872.0
2020-05-05 15:45:00,35.58,35.6,35.56,35.6,146423.0,30.4142,30.4313,30.3971,30.4313,146423.0
2020-05-05 15:50:00,35.6,35.63,35.58,35.61,325887.0,30.4313,30.457,30.4142,30.4399,325887.0
2020-05-05 15:55:00,35.62,35.62,35.57,35.58,514975.0,30.4484,30.4484,30.4057,30.4142,514975.0
2020-05-06 09:30:00,35.78,35.84,35.75,35.77,270502.0,30.5852,30.6365,30.5595,30.5766,270502.0
2020-05-06 09:35:00,35.76,35.81,35.73,35.73,162204.0,30.5681,30.6108,30.5424,30.5424,162204.0
2020-05-06 09:40:00,35.74,35.77,35.7,35.71,120625.0,30.551,30.5766,30.5168,30.5254,120625.0
2020-05-06 09:45:00,35.7,35.74,35.7,35.72,113867.0,30.5168,30.551,30.5168,30.5339,113867.0
2020-05-06 09:50:00,35.71,35.75,35.65,35.65,141868.0,30.5254,30.5595,30.4741,30.4741,141868.0
2020-05-06 09:55:00,35.65,35.65,35.6,35.64,110101.0,30.4741,30.4741,30.4313,30.4655,110101.0
2020-05-06 10:00:00,35.63,35.66,35.57,35.58,187134.0,30.457,30.4826,30.4057,30.4142,187134.0
2020-05-06 10:05:00,35.57,35.58,35.48,35.49,323471.0,30.4057,30.4142,30.3287,30.3373,323471.0
2020-05-06 10:10:00,35.48,35.49,35.45,35.49,333030.0,30.3287,30.3373,30.3031,30.3373,333030.0
2020-05-06 10:15:00,35.48,35.53,35.46,35.53,258850.0,30.3287,30.3715,30.3116,30.3715,258850.0
2020-05-06 10:20:00,35.52,35.57,35.51,35.55,122626.0,30.3629,30.4057,30.3544,30.3886,122626.0
2020-05-06 10:25:00,35.56,35.6,35.55,35.58,233616.0,30.3971,30.4313,30.3886,30.4142,233616.0
2020-05-06 10:30:00,35.58,35.63,35.57,35.6,160920.0,30.4142,30.457,30.4057,30.4313,160920.0
2020-05-06 10:35:00,35.6,35.61,35.56,35.57,201565.0,30.4313,30.4399,30.3971,30.4057,201565.0
2020-05-06 10:40:00,35.57,35.62,35.54,35.62,109798.0,30.4057,30.4484,30.38,30.4484,109798.0
2020-05-06 10:45:00,35.61,35.67,35.6,35.66,105923.0,30.4399,30.4912,30.4313,30.4826,105923.0
2020-05-06 10:50:00,35.65,35.67,35.62,35.62,277969.0,30.4741,30.4912,30.4484,30.4484,277969.0
2020-05-06 10:55:00,35.63,35.64,35.6,35.61,267532.0,30.457,30.4655,30.4313,30.4399,267532.0
2020-05-06 11:00:00,35.61,35.63,35.6,35.6,76447.0,30.4399,30.457,30.4313,30.4313,76447.0
2020-05-06 11:05:00,35.6,35.61,35.56,35.58,63088.0,30.4313,30.4399,30.3971,30.4142,63088.0
2020-05-06 11:10:00,35.58,35.61,35.56,35.57,90479.0,30.4142,30.4399,30.3971,30.4057,90479.0
2020-05-06 11:15:00,35.57,35.59,35.54,35.56,115534.0,30.4057,30.4228,30.38,30.3971,115534.0
2020-05-06 11:20:00,35.56,35.57,35.52,35.52,145700.0,30.3971,30.4057,30.3629,30.3629,145700.0
2020-05-06 11:25:00,35.52,35.55,35.5,35.55,190924.0,30.3629,30.3886,30.3458,30.3886,190924.0
2020-05-06 11:30:00,35.55,35.57,35.52,35.53,100107.0,30.3886,30.4057,30.3629,30.3715,100107.0
2020-05-06 11:35:00,35.53,35.58,35.51,35.57,152470.0,30.3715,30.4142,30.3544,30.4057,152470.0
2020-05-06 11:40:00,35.57,35.57,35.51,35.52,121233.0,30.4057,30.4057,30.3544,30.3629,121233.0
2020-05-06 11:45:00,35.52,35.55,35.49,35.5,174416.0,30.3629,30.3886,30.3373,30.3458,174416.0
2020-05-06 11:50:00,35.5,35.5,35.46,35.48,71569.0,30.3458,30.3458,30.3116,30.3287,71569.0
2020-05-06 11:55:00,35.48,35.52,35.48,35.52,89068.0,30.3287,30.3629,30.3287,30.3629,89068.0
2020-05-06 12:00:00,35.52,35.54,35.49,35.54,402825.0,30.3629,30.38,30.3373,30.38,402825.0
2020-05-06 12:05:00,35.54,35.54,35.48,35.48,90767.0,30.38,30.38,30.3287,30.3287,90767.0
2020-05-06 12:10:00,35.49,35.51,35.48,35.49,139258.0,30.3373,30.3544,30.3287,30.3373,139258.0
2020-05-06 12:15:00,35.48,35.54,35.48,35.54,80435.0,30.3287,30.38,30.3287,30.38,80435.0
2020-05-06 12:20:00,35.53,35.55,35.51,35.55,68379.0,30.3715,30.3886,30.3544,30.3886,68379.0
2020-05-06 12:25:00,35.54,35.55,35.52,35.54,70979.0,30.38,30.3886,30.3629,30.38,70979.0
2020-05-06 12:30:00,35.55,35.58,35.53,35.56,106364.0,30.3886,30.4142,30.3715,30.3971,106364.0
2020-05-06 12:35:00,35.56,35.59,35.55,35.58,111511.0,30.3971,30.4228,30.3886,30.4142,111511.0
2020-05-06 12:40:00,35.58,35.58,35.55,35.56,300722.0,30.4142,30.4142,30.3886,30.3971,300722.0
2020-05-06 12:45:00,35.57,35.6,35.56,35.59,96858.0,30.4057,30.4313,30.3971,30.4228,96858.0
2020-05-06 12:50:00,35.59,35.6,35.58,35.59,73671.0,30.4228,30.4313,30.4142,30.4228,73671.0
2020-05-06 12:55:00,35.59,35.61,35.57,35.58,50111.0,30.4228,30.4399,30.4057,30.4142,50111.0
2020-05-06 13:00:00,35.58,35.58,35.54,35.55,29272.0,30.4142,30.4142,30.38,30.3886,29272.0
2020-05-06 13:05:00,35.55,35.58,35.54,35.58,486353.0,30.3886,30.4142,30.38,30.4142,486353.0
2020-05-06 13:10:00,35.58,35.59,35.57,35.59,48715.0,30.4142,30.4228,30.4057,30.4228,48715.0
2020-05-06 13:15:00,35.59,35.6,35.57,35.6,66418.0,30.4228,30.4313,30.4057,30.4313,66418.0
2020-05-06 13:20:00,35.61,35.62,35.55,35.58,41264.0,30.4399,30.4484,30.3886,30.4142,41264.0
2020-05-06 13:25:00,35.58,35.62,35.57,35.61,147904.0,30.4142,30.4484,30.4057,30.4399,147904.0
2020-05-06 13:30:00,35.62,35.64,35.6,35.62,76329.0,30.4484,30.4655,30.4313,30.4484,76329.0
2020-05-06 13:35:00,35.63,35.65,35.61,35.64,66192.0,30.457,30.4741,30.4399,30.4655,66192.0
2020-05-06 13:40:00,35.65,35.65,35.62,35.64,90570.0,30.4741,30.4741,30.4484,30.4655,90570.0
2020-05-06 13:45:00,35.63,35.66,35.62,35.63,148745.0,30.457,30.4826,30.4484,30.457,148745.0
2020-05-06 13:50:00,35.63,35.66,35.62,35.65,114675.0,30.457,30.4826,30.4484,30.4741,114675.0
2020-05-06 13:55:00,35.65,35.66,35.62,35.63,73179.0,30.4741,30.4826,30.4484,30.457,73179.0
2020-05-06 14:00:00,35.63,35.63,35.58,35.62,290711.0,30.457,30.457,30.4142,30.4484,290711.0
2020-05-06 14:05:00,35.61,35.62,35.59,35.59,113981.0,30.4399,30.4484,30.4228,30.4228,113981.0
2020-05-06 14:10:00,35.6,35.61,35.55,35.58,92076.0,30.4313,30.4399,30.3886,30.4142,92076.0
2020-05-06 14:15:00,35.58,35.61,35.57,35.59,114538.0,30.4142,30.4399,30.4057,30.4228,114538.0
2020-05-06 14:20:00,35.59,35.62,35.59,35.61,113340.0,30.4228,30.4484,30.4228,30.4399,113340.0
2020-05-06 14:25:00,35.62,35.63,35.59,35.6,251279.0,30.4484,30.457,30.4228,30.4313,251279.0
2020-05-06 14:30:00,35.59,35.62,35.57,35.6,139971.0,30.4228,30.4484,30.4057,30.4313,139971.0
2020-05-06 14:35:00,35.61,35.62,35.59,35.61,84476.0,30.4399,30.4484,30.4228,30.4399,84476.0
2020-05-06 14:40:00,35.6,35.63,35.58,35.62,73717.0,30.4313,30.457,30.4142,30.4484,73717.0
2020-05-06 14:45:00,35.61,35.64,35.6,35.63,90095.0,30.4399,30.4655,30.4313,30.457,90095.0
2020-05-06 14:50:00,35.63,35.64,35.61,35.62,67415.0,30.457,30.4655,30.4399,30.4484,67415.0
2020-05-06 14:55:00,35.63,35.65,35.61,35.61,97288.0,30.457,30.4741,30.4399,30.4399,97288.0
2020-05-06 15:00:00,35.61,35.62,35.58,35.6,162963.0,30.4399,30.4484,30.4142,30.4313,162963.0
2020-05-06 15:05:00,35.61,35.63,35.6,35.62,160934.0,30.4399,30.457,30.4313,30.4484,160934.0
2020-05-06 15:10:00,35.63,35.64,35.6,35.62,90565.0,30.457,30.4655,30.4313,30.4484,90565.0
2020-05-06 15:15:00,35.62,35.64,35.6,35.63,96886.0,30.4484,30.4655,30.4313,30.457,96886.0
2020-05-06 15:20:00,35.63,35.63,35.61,35.61,48855.0,30.457,30.457,30.4399,30.4399,48855.0
2020-05-06 15:25:00,35.61,35.63,35.59,35.6,189435.0,30.4399,30.457,30.4228,30.4313,189435.0
2020-05-06 15:30:00,35.59,35.59,35.53,35.55,295337.0,30.4228,30.4228,30.3715,30.3886,295337.0
2020-05-06 15:35:00,35.55,35.56,35.52,35.54,138727.0,30.3886,30.3971,30.3629,30.38,138727.0
2020-05-06 15:40:00,35.54,35.54,35.5,35.54,188076.0,30.38,30.38,30.3458,30.38,188076.0
2020-05-06 15:45:00,35.53,35.54,35.48,35.48,281063.0,30.3715,30.38,30.3287,30.3287,281063.0
2020-05-06 15:50:00,35.48,35.54,35.46,35.53,270635.0,30.3287,30.38,30.3116,30.3715,270635.0
2020-05-06 15:55:00,35.52,35.53,35.47,35.48,956939.0,30.3629,30.3715,30.3202,30.3287,956939.0
2020-05-07 09:30:00,35.78,35.85,35.78,35.81,309407.0,30.5852,30.645,30.5852,30.6108,309407.0
2020-05-07 09:35:00,35.81,35.86,35.78,35.83,314296.0,30.6108,30.6536,30.5852,30.6279,314296.0
2020-05-07 09:40:00,35.83,35.85,35.8,35.84,165369.0,30.6279,30.645,30.6023,30.6365,165369.0
2020-05-07 09:45:00,35.84,35.84,35.8,35.82,159831.0,30.6365,30.6365,30.6023,30.6194,159831.0
2020-05-07 09:50:00,35.82,35.87,35.8,35.87,104313.0,30.6194,30.6621,30.6023,30.6621,104313.0
2020-05-07 09:55:00,35.87,35.88,35.82,35.83,136483.0,30.6621,30.6707,30.6194,30.6279,136483.0
2020-05-07 10:00:00,35.83,35.83,35.76,35.77,246383.0,30.6279,30.6279,30.5681,30.5766,246383.0
2020-05-07 10:05:00,35.77,35.77,35.71,35.75,240289.0,30.5766,30.5766,30.5254,30.5595,240289.0
2020-05-07 10:10:00,35.75,35.75,35.66,35.67,278047.0,30.5595,30.5595,30.4826,30.4912,278047.0
2020-05-07 10:15:00,35.68,35.69,35.63,35.66,176728.0,30.4997,30.5083,30.457,30.4826,176728.0
2020-05-07 10:20:00,35.66,35.67,35.63,35.65,120287.0,30.4826,30.4912,30.457,30.4741,120287.0
2020-05-07 10:25:00,35.65,35.67,35.62,35.65,139992.0,30.4741,30.4912,30.4484,30.4741,139992.0
2020-05-07 10:30:00,35.65,35.7,35.64,35.69,113976.0,30.4741,30.5168,30.4655,30.5083,113976.0
2020-05-07 10:35:00,35.68,35.7,35.64,35.65,121766.0,30.4997,30.5168,30.4655,30.4741,121766.0
2020-05-07 10:40:00,35.64,35.7,35.64,35.68,111431.0,30.4655,30.5168,30.4655,30.4997,111431.0
2020-05-07 10:45:00,35.69,35.7,35.59,35.61,90235.0,30.5083,30.5168,30.4228,30.4399,90235.0
2020-05-07 10:50:00,35.6,35.63,35.6,35.62,119883.0,30.4313,30.457,30.4313,30.4484,119883.0
2020-05-07 10:55:00,35.62,35.63,35.56,35.59,181108.0,30.4484,30.457,30.3971,30.4228,181108.0
2020-05-07 11:00:00,35.59,35.62,35.58,35.6,197271.0,30.4228,30.4484,30.4142,30.4313,197271.0
2020-05-07 11:05:00,35.6,35.63,35.59,35.61,170512.0,30.4313,30.457,30.4228,30.4399,170512.0
2020-05-07 11:10:00,35.61,35.65,35.6,35.63,149206.0,30.4399,30.4741,30.4313,30.457,149206.0
2020-05-07 11:15:00,35.64,35.7,35.63,35.7,137763.0,30.4655,30.5168,30.457,30.5168,137763.0
2020-05-07 11:20:00,35.7,35.7,35.68,35.68,398303.0,30.5168,30.5168,30.4997,30.4997,398303.0
2020-05-07 11:25:00,35.68,35.7,35.66,35.69,140017.0,30.4997,30.5168,30.4826,30.5083,140017.0
2020-05-07 11:30:00,35.69,35.72,35.68,35.72,89866.0,30.5083,30.5339,30.4997,30.5339,89866.0
2020-05-07 11:35:00,35.72,35.75,35.7,35.73,310338.0,30.5339,30.5595,30.5168,30.5424,310338.0
2020-05-07 11:40:00,35.73,35.82,35.72,35.82,135721.0,30.5424,30.6194,30.5339,30.6194,135721.0
2020-05-07 11:45:00,35.82,35.86,35.81,35.83,279450.0,30.6194,30.6536,30.6108,30.6279,279450.0
2020-05-07 11:50:00,35.84,35.84,35.8,35.81,128889.0,30.6365,30.6365,30.6023,30.6108,128889.0
2020-05-07 11:55:00,35.82,35.86,35.8,35.85,270006.0,30.6194,30.6536,30.6023,30.645,270006.0
2020-05-07 12:00:00,35.84,35.86,35.81,35.82,114243.0,30.6365,30.6536,30.6108,30.6194,114243.0
2020-05-07 12:05:00,35.82,35.84,35.81,35.82,123310.0,30.6194,30.6365,30.6108,30.6194,123310.0
2020-05-07 12:10:00,35.81,35.83,35.8,35.83,91714.0,30.6108,30.6279,30.6023,30.6279,91714.0
2020-05-07 12:15:00,35.83,35.83,35.81,35.82,86096.0,30.6279,30.6279,30.6108,30.6194,86096.0
2020-05-07 12:20:00,35.81,35.82,35.79,35.82,84119.0,30.6108,30.6194,30.5937,30.6194,84119.0
2020-05-07 12:25:00,35.82,35.85,35.8,35.81,133242.0,30.6194,30.645,30.6023,30.6108,133242.0
2020-05-07 12:30:00,35.8,35.82,35.78,35.8,146846.0,30.6023,30.6194,30.5852,30.6023,146846.0
2020-05-07 12:35:00,35.79,35.8,35.76,35.76,49630.0,30.5937,30.6023,30.5681,30.5681,49630.0
2020-05-07 12:40:00,35.77,35.78,35.75,35.77,79296.0,30.5766,30.5852,30.5595,30.5766,79296.0
2020-05-07 12:45:00,35.77,35.81,35.76,35.77,429971.0,30.5766,30.6108,30.5681,30.5766,429971.0
2020-05-07 12:50:00,35.77,35.78,35.75,35.76,108074.0,30.5766,30.5852,30.5595,30.5681,108074.0
2020-05-07 12:55:00,35.76,35.8,35.75,35.8,78833.0,30.5681,30.6023,30.5595,30.6023,78833.0
2020-05-07 13:00:00,35.8,35.82,35.79,35.8,137480.0,30.6023,30.6194,30.5937,30.6023,137480.0
2020-05-07 13:05:00,35.81,35.81,35.79,35.79,87092.0,30.6108,30.6108,30.5937,30.5937,87092.0
2020-05-07 13:10:00,35.8,35.8,35.78,35.78,50540.0,30.6023,30.6023,30.5852,30.5852,50540.0
2020-05-07 13:15:00,35.79,35.79,35.75,35.76,144436.0,30.5937,30.5937,30.5595,30.5681,144436.0
2020-05-07 13:20:00,35.76,35.78,35.74,35.75,135952.0,30.5681,30.5852,30.551,30.5595,135952.0
2020-05-07 13:25:00,35.74,35.75,35.73,35.75,80165.0,30.551,30.5595,30.5424,30.5595,80165.0
2020-05-07 13:30:00,35.74,35.77,35.73,35.75,281669.0,30.551,30.5766,30.5424,30.5595,281669.0
2020-05-07 13:35:00,35.75,35.77,35.74,35.75,215417.0,30.5595,30.5766,30.551,30.5595,215417.0
2020-05-07 13:40:00,35.76,35.76,35.74,35.76,198632.0,30.5681,30.5681,30.551,30.5681,198632.0
2020-05-07 13:45:00,35.76,35.78,35.75,35.77,101662.0,30.5681,30.5852,30.5595,30.5766,101662.0
2020-05-07 13:50:00,35.77,35.77,35.71,35.73,156721.0,30.5766,30.5766,30.5254,30.5424,156721.0
2020-05-07 13:55:00,35.73,35.76,35.73,35.75,74613.0,30.5424,30.5681,30.5424,30.5595,74613.0
2020-05-07 14:00:00,35.75,35.75,35.72,35.73,126039.0,30.5595,30.5595,30.5339,30.5424,126039.0
2020-05-07 14:05:00,35.74,35.75,35.73,35.75,70190.0,30.551,30.5595,30.5424,30.5595,70190.0
2020-05-07 14:10:00,35.75,35.8,35.74,35.78,184811.0,30.5595,30.6023,30.551,30.5852,184811.0
2020-05-07 14:15:00,35.78,35.79,35.75,35.76,89371.0,30.5852,30.5937,30.5595,30.5681,89371.0
2020-05-07 14:20:00,35.76,35.76,35.7,35.7,85777.0,30.5681,30.5681,30.5168,30.5168,85777.0
2020-05-07 14:25:00,35.7,35.72,35.69,35.72,88252.0,30.5168,30.5339,30.5083,30.5339,88252.0
2020-05-07 14:30:00,35.71,35.74,35.7,35.7,140651.0,30.5254,30.551,30.5168,30.5168,140651.0
2020-05-07 14:35:00,35.71,35.73,35.7,35.73,70563.0,30.5254,30.5424,30.5168,30.5424,70563.0
2020-05-07 14:40:00,35.73,35.73,35.69,35.7,148820.0,30.5424,30.5424,30.5083,30.5168,148820.0
2020-05-07 14:45:00,35.7,35.7,35.66,35.7,111078.0,30.5168,30.5168,30.4826,30.5168,111078.0
2020-05-07 14:50:00,35.69,35.72,35.67,35.71,116452.0,30.5083,30.5339,30.4912,30.5254,116452.0
2020-05-07 14:55:00,35.71,35.72,35.69,35.71,118319.0,30.5254,30.5339,30.5083,30.5254,118319.0
2020-05-07 15:00:00,35.7,35.71,35.66,35.7,146661.0,30.5168,30.5254,30.4826,30.5168,146661.0
2020-05-07 15:05:00,35.7,35.74,35.69,35.72,171019.0,30.5168,30.551,30.5083,30.5339,171019.0
2020-05-07 15:10:00,35.72,35.73,35.7,35.71,118013.0,30.5339,30.5424,30.5168,30.5254,118013.0
2020-05-07 15:15:00,35.7,35.71,35.65,35.69,137919.0,30.5168,30.5254,30.4741,30.5083,137919.0
2020-05-07 15:20:00,35.69,35.72,35.68,35.7,169719.0,30.5083,30.5339,30.4997,30.5168,169719.0
2020-05-07 15:25:00,35.71,35.72,35.7,35.7,111387.0,30.5254,30.5339,30.5168,30.5168,111387.0
2020-05-07 15:30:00,35.71,35.71,35.67,35.69,191789.0,30.5254,30.5254,30.4912,30.5083,191789.0
2020-05-07 15:35:00,35.7,35.71,35.67,35.69,129105.0,30.5168,30.5254,30.4912,30.5083,129105.0
2020-05-07 15:40:00,35.68,35.71,35.67,35.69,232552.0,30.4997,30.5254,30.4912,30.5083,232552.0
2020-05-07 15:45:00,35.69,35.72,35.67,35.69,230013.0,30.5083,30.5339,30.4912,30.5083,230013.0
2020-05-07 15:50:00,35.69,35.74,35.69,35.72,269355.0,30.5083,30.551,30.5083,30.5339,269355.0
2020-05-07 15:55:00,35.72,35.74,35.68,35.73,465263.0,30.5339,30.551,30.4997,30.5424,465263.0
2020-05-08 09:30:00,36.18,36.23,36.16,36.2,294601.0,30.9271,30.9699,30.91,30.9442,294601.0
2020-05-08 09:35:00,36.2,36.21,36.17,36.21,150428.0,30.9442,30.9528,30.9186,30.9528,150428.0
2020-05-08 09:40:00,36.21,36.27,36.21,36.27,150686.0,30.9528,31.004,30.9528,31.004,150686.0
2020-05-08 09:45:00,36.27,36.35,36.27,36.34,383719.0,31.004,31.0724,31.004,31.0639,383719.0
2020-05-08 09:50:00,36.34,36.38,36.32,36.33,181616.0,31.0639,31.0981,31.0468,31.0553,181616.0
2020-05-08 09:55:00,36.34,36.37,36.33,36.36,158145.0,31.0639,31.0895,31.0553,31.081,158145.0
2020-05-08 10:00:00,36.36,36.41,36.35,36.39,113288.0,31.081,31.1237,31.0724,31.1066,113288.0
2020-05-08 10:05:00,36.4,36.48,36.39,36.48,134245.0,31.1152,31.1836,31.1066,31.1836,134245.0
2020-05-08 10:10:00,36.48,36.54,36.47,36.53,127566.0,31.1836,31.2348,31.175,31.2263,127566.0
2020-05-08 10:15:00,36.53,36.58,36.51,36.56,169584.0,31.2263,31.269,31.2092,31.2519,169584.0
2020-05-08 10:20:00,36.56,36.56,36.51,36.53,148073.0,31.2519,31.2519,31.2092,31.2263,148073.0
2020-05-08 10:25:00,36.53,36.53,36.47,36.48,133212.0,31.2263,31.2263,31.175,31.1836,133212.0
2020-05-08 10:30:00,36.47,36.49,36.45,36.48,240073.0,31.175,31.1921,31.1579,31.1836,240073.0
2020-05-08 10:35:00,36.48,36.52,36.46,36.51,171570.0,31.1836,31.2177,31.1665,31.2092,171570.0
2020-05-08 10:40:00,36.51,36.52,36.47,36.47,86234.0,31.2092,31.2177,31.175,31.175,86234.0
2020-05-08 10:45:00,36.48,36.5,36.47,36.49,114773.0,31.1836,31.2007,31.175,31.1921,114773.0
2020-05-08 10:50:00,36.49,36.5,36.47,36.49,143966.0,31.1921,31.2007,31.175,31.1921,143966.0
2020-05-08 10:55:00,36.49,36.51,36.45,36.48,116611.0,31.1921,31.2092,31.1579,31.1836,116611.0
2020-05-08 11:00:00,36.48,36.5,36.43,36.45,295472.0,31.1836,31.2007,31.1408,31.1579,295472.0
2020-05-08 11:05:00,36.45,36.49,36.45,36.49,184527.0,31.1579,31.1921,31.1579,31.1921,184527.0
2020-05-08 11:10:00,36.48,36.52,36.48,36.51,159590.0,31.1836,31.2177,31.1836,31.2092,159590.0
2020-05-08 11:15:00,36.5,36.54,36.5,36.53,165881.0,31.2007,31.2348,31.2007,31.2263,165881.0
2020-05-08 11:20:00,36.52,36.56,36.5,36.56,219762.0,31.2177,31.2519,31.2007,31.2519,219762.0
2020-05-08 11:25:00,36.55,36.57,36.53,36.55,137062.0,31.2434,31.2605,31.2263,31.2434,137062.0
2020-05-08 11:30:00,36.55,36.57,36.52,36.54,206400.0,31.2434,31.2605,31.2177,31.2348,206400.0
2020-05-08 11:35:00,36.54,36.55,36.51,36.52,111379.0,31.2348,31.2434,31.2092,31.2177,111379.0
2020-05-08 11:40:00,36.52,36.55,36.52,36.53,169717.0,31.2177,31.2434,31.2177,31.2263,169717.0
2020-05-08 11:45:00,36.54,36.54,36.52,36.52,86767.0,31.2348,31.2348,31.2177,31.2177,86767.0
2020-05-08 11:50:00,36.53,36.54,36.5,36.54,126555.0,31.2263,31.2348,31.2007,31.2348,126555.0
2020-05-08 11:55:00,36.54,36.55,36.51,36.52,161148.0,31.2348,31.2434,31.2092,31.2177,161148.0
2020-05-08 12:00:00,36.52,36.53,36.48,36.5,174792.0,31.2177,31.2263,31.1836,31.2007,174792.0
2020-05-08 12:05:00,36.5,36.51,36.46,36.47,136624.0,31.2007,31.2092,31.1665,31.175,136624.0
2020-05-08 12:10:00,36.47,36.47,36.44,36.45,198604.0,31.175,31.175,31.1494,31.1579,198604.0
2020-05-08 12:15:00,36.45,36.46,36.43,36.44,69425.0,31.1579,31.1665,31.1408,31.1494,69425.0
2020-05-08 12:20:00,36.43,36.45,36.43,36.44,114343.0,31.1408,31.1579,31.1408,31.1494,114343.0
2020-05-08 12:25:00,36.44,36.46,36.43,36.45,101643.0,31.1494,31.1665,31.1408,31.1579,101643.0
2020-05-08 12:30:00,36.45,36.47,36.45,36.47,194739.0,31.1579,31.175,31.1579,31.175,194739.0
2020-05-08 12:35:00,36.47,36.49,36.45,36.48,425573.0,31.175,31.1921,31.1579,31.1836,425573.0
2020-05-08 12:40:00,36.49,36.5,36.48,36.48,228584.0,31.1921,31.2007,31.1836,31.1836,228584.0
2020-05-08 12:45:00,36.48,36.49,36.46,36.46,117431.0,31.1836,31.1921,31.1665,31.1665,117431.0
2020-05-08 12:50:00,36.47,36.5,36.46,36.48,191837.0,31.175,31.2007,31.1665,31.1836,191837.0
2020-05-08 12:55:00,36.48,36.5,36.48,36.49,149584.0,31.1836,31.2007,31.1836,31.1921,149584.0
2020-05-08 13:00:00,36.48,36.5,36.48,36.48,121143.0,31.1836,31.2007,31.1836,31.1836,121143.0
2020-05-08 13:05:00,36.47,36.48,36.43,36.45,132328.0,31.175,31.1836,31.1408,31.1579,132328.0
2020-05-08 13:10:00,36.45,36.48,36.45,36.47,101160.0,31.1579,31.1836,31.1579,31.175,101160.0
2020-05-08 13:15:00,36.47,36.47,36.44,36.44,97194.0,31.175,31.175,31.1494,31.1494,97194.0
2020-05-08 13:20:00,36.45,36.47,36.44,36.45,90848.0,31.1579,31.175,31.1494,31.1579,90848.0
2020-05-08 13:25:00,36.45,36.45,36.43,36.44,75181.0,31.1579,31.1579,31.1408,31.1494,75181.0
2020-05-08 13:30:00,36.44,36.45,36.42,36.45,51391.0,31.1494,31.1579,31.1323,31.1579,51391.0
2020-05-08 13:35:00,36.45,36.45,36.41,36.42,46858.0,31.1579,31.1579,31.1237,31.1323,46858.0
2020-05-08 13:40:00,36.41,36.42,36.37,36.4,99716.0,31.1237,31.1323,31.0895,31.1152,99716.0
2020-05-08 13:45:00,36.4,36.41,36.38,36.4,35824.0,31.1152,31.1237,31.0981,31.1152,35824.0
2020-05-08 13:50:00,36.4,36.42,36.39,36.4,57454.0,31.1152,31.1323,31.1066,31.1152,57454.0
2020-05-08 13:55:00,36.39,36.41,36.38,36.4,75486.0,31.1066,31.1237,31.0981,31.1152,75486.0
2020-05-08 14:00:00,36.39,36.41,36.37,36.39,71537.0,31.1066,31.1237,31.0895,31.1066,71537.0
2020-05-08 14:05:00,36.4,36.41,36.37,36.39,138788.0,31.1152,31.1237,31.0895,31.1066,138788.0
2020-05-08 14:10:00,36.39,36.43,36.38,36.42,69310.0,31.1066,31.1408,31.0981,31.1323,69310.0
2020-05-08 14:15:00,36.43,36.45,36.42,36.43,109643.0,31.1408,31.1579,31.1323,31.1408,109643.0
2020-05-08 14:20:00,36.43,36.43,36.41,36.43,128295.0,31.1408,31.1408,31.1237,31.1408,128295.0
2020-05-08 14:25:00,36.43,36.44,36.41,36.42,123179.0,31.1408,31.1494,31.1237,31.1323,123179.0
2020-05-08 14:30:00,36.42,36.43,36.41,36.42,73517.0,31.1323,31.1408,31.1237,31.1323,73517.0
2020-05-08 14:35:00,36.42,36.43,36.38,36.39,105971.0,31.1323,31.1408,31.0981,31.1066,105971.0
2020-05-08 14:40:00,36.4,36.41,36.39,36.41,94133.0,31.1152,31.1237,31.1066,31.1237,94133.0
2020-05-08 14:45:00,36.41,36.42,36.39,36.41,76423.0,31.1237,31.1323,31.1066,31.1237,76423.0
2020-05-08 14:50:00,36.41,36.41,36.39,36.4,59871.0,31.1237,31.1237,31.1066,31.1152,59871.0
2020-05-08 14:55:00,36.4,36.41,36.36,36.39,1817217.0,31.1152,31.1237,31.081,31.1066,1817217.0
2020-05-08 15:00:00,36.4,36.43,36.38,36.43,122634.0,31.1152,31.1408,31.0981,31.1408,122634.0
2020-05-08 15:05:00,36.42,36.43,36.4,36.41,134018.0,31.1323,31.1408,31.1152,31.1237,134018.0
2020-05-08 15:10:00,36.4,36.41,36.37,36.39,176283.0,31.1152,31.1237,31.0895,31.1066,176283.0
2020-05-08 15:15:00,36.4,36.4,36.36,36.38,222606.0,31.1152,31.1152,31.081,31.0981,222606.0
2020-05-08 15:20:00,36.38,36.41,36.38,36.4,85723.0,31.0981,31.1237,31.0981,31.1152,85723.0
2020-05-08 15:25:00,36.4,36.43,36.39,36.42,342018.0,31.1152,31.1408,31.1066,31.1323,342018.0
2020-05-08 15:30:00,36.42,36.49,36.41,36.47,2363934.0,31.1323,31.1921,31.1237,31.175,2363934.0
2020-05-08 15:35:00,36.47,36.49,36.47,36.48,64007.0,31.175,31.1921,31.175,31.1836,64007.0
2020-05-08 15:40:00,36.49,36.51,36.48,36.5,142998.0,31.1921,31.2092,31.1836,31.2007,142998.0
2020-05-08 15:45:00,36.5,36.51,36.48,36.5,226869.0,31.2007,31.2092,31.1836,31.2007,226869.0
2020-05-08 15:50:00,36.5,36.53,36.49,36.52,451116.0,31.2007,31.2263,31.1921,31.2177,451116.0
2020-05-08 15:55:00,36.52,36.52,36.48,36.5,362308.0,31.2177,31.2177,31.1836,31.2007,362308.0
2020-05-11 09:30:00,36.36,36.36,36.29,36.32,395559.0,31.081,31.081,31.0211,31.0468,395559.0
2020-05-11 09:35:00,36.33,36.39,36.31,36.39,203451.0,31.0553,31.1066,31.0382,31.1066,203451.0
2020-05-11 09:40:00,36.4,36.41,36.36,36.39,240895.0,31.1152,31.1237,31.081,31.1066,240895.0
2020-05-11 09:45:00,36.39,36.42,36.38,36.4,200486.0,31.1066,31.1323,31.0981,31.1152,200486.0
2020-05-11 09:50:00,36.41,36.42,36.39,36.4,97620.0,31.1237,31.1323,31.1066,31.1152,97620.0
2020-05-11 09:55:00,36.4,36.41,36.34,36.35,70312.0,31.1152,31.1237,31.0639,31.0724,70312.0
2020-05-11 10:00:00,36.35,36.42,36.35,36.42,217229.0,31.0724,31.1323,31.0724,31.1323,217229.0
2020-05-11 10:05:00,36.41,36.44,36.4,36.41,155180.0,31.1237,31.1494,31.1152,31.1237,155180.0
2020-05-11 10:10:00,36.42,36.43,36.39,36.4,214276.0,31.1323,31.1408,31.1066,31.1152,214276.0
2020-05-11 10:15:00,36.4,36.4,36.35,36.37,172776.0,31.1152,31.1152,31.0724,31.0895,172776.0
2020-05-11 10:20:00,36.37,36.4,36.36,36.39,108124.0,31.0895,31.1152,31.081,31.1066,108124.0
2020-05-11 10:25:00,36.39,36.4,36.37,36.39,152893.0,31.1066,31.1152,31.0895,31.1066,152893.0
2020-05-11 10:30:00,36.39,36.4,36.34,36.39,176679.0,31.1066,31.1152,31.0639,31.1066,176679.0
2020-05-11 10:35:00,36.39,36.41,36.33,36.37,223985.0,31.1066,31.1237,31.0553,31.0895,223985.0
2020-05-11 10:40:00,36.37,36.37,36.34,36.37,103964.0,31.0895,31.0895,31.0639,31.0895,103964.0
2020-05-11 10:45:00,36.37,36.4,36.35,36.4,214345.0,31.0895,31.1152,31.0724,31.1152,214345.0
2020-05-11 10:50:00,36.39,36.41,36.37,36.38,122081.0,31.1066,31.1237,31.0895,31.0981,122081.0
2020-05-11 10:55:00,36.38,36.38,36.34,36.35,108343.0,31.0981,31.0981,31.0639,31.0724,108343.0
2020-05-11 11:00:00,36.35,36.38,36.34,36.37,296453.0,31.0724,31.0981,31.0639,31.0895,296453.0
2020-05-11 11:05:00,36.37,36.38,36.34,36.34,212869.0,31.0895,31.0981,31.0639,31.0639,212869.0
2020-05-11 11:10:00,36.34,36.36,36.31,36.34,93657.0,31.0639,31.081,31.0382,31.0639,93657.0
2020-05-11 11:15:00,36.34,36.37,36.33,36.36,221842.0,31.0639,31.0895,31.0553,31.081,221842.0
2020-05-11 11:20:00,36.36,36.38,36.35,36.37,221570.0,31.081,31.0981,31.0724,31.0895,221570.0
2020-05-11 11:25:00,36.37,36.4,36.34,36.39,168194.0,31.0895,31.1152,31.0639,31.1066,168194.0
2020-05-11 11:30:00,36.39,36.42,36.38,36.4,131768.0,31.1066,31.1323,31.0981,31.1152,131768.0
2020-05-11 11:35:00,36.41,36.43,36.39,36.43,248700.0,31.1237,31.1408,31.1066,31.1408,248700.0
2020-05-11 11:40:00,36.43,36.44,36.42,36.43,121068.0,31.1408,31.1494,31.1323,31.1408,121068.0
2020-05-11 11:45:00,36.43,36.44,36.42,36.43,125703.0,31.1408,31.1494,31.1323,31.1408,125703.0
2020-05-11 11:50:00,36.43,36.44,36.42,36.42,56498.0,31.1408,31.1494,31.1323,31.1323,56498.0
2020-05-11 11:55:00,36.42,36.44,36.41,36.43,127653.0,31.1323,31.1494,31.1237,31.1408,127653.0
2020-05-11 12:00:00,36.43,36.45,36.41,36.44,113850.0,31.1408,31.1579,31.1237,31.1494,113850.0
2020-05-11 12:05:00,36.44,36.44,36.4,36.41,56760.0,31.1494,31.1494,31.1152,31.1237,56760.0
2020-05-11 12:10:00,36.41,36.42,36.4,36.42,74002.0,31.1237,31.1323,31.1152,31.1323,74002.0
2020-05-11 12:15:00,36.41,36.46,36.41,36.45,116560.0,31.1237,31.1665,31.1237,31.1579,116560.0
2020-05-11 12:20:00,36.45,36.49,36.45,36.48,77764.0,31.1579,31.1921,31.1579,31.1836,77764.0
2020-05-11 12:25:00,36.48,36.49,36.47,36.48,55000.0,31.1836,31.1921,31.175,31.1836,55000.0
2020-05-11 12:30:00,36.48,36.51,36.48,36.51,257608.0,31.1836,31.2092,31.1836,31.2092,257608.0
2020-05-11 12:35:00,36.51,36.52,36.49,36.51,125610.0,31.2092,31.2177,31.1921,31.2092,125610.0
2020-05-11 12:40:00,36.51,36.51,36.49,36.5,300270.0,31.2092,31.2092,31.1921,31.2007,300270.0
2020-05-11 12:45:00,36.5,36.51,36.47,36.48,69858.0,31.2007,31.2092,31.175,31.1836,69858.0
2020-05-11 12:50:00,36.47,36.5,36.47,36.5,59007.0,31.175,31.2007,31.175,31.2007,59007.0
2020-05-11 12:55:00,36.5,36.5,36.48,36.48,50434.0,31.2007,31.2007,31.1836,31.1836,50434.0
2020-05-11 13:00:00,36.48,36.5,36.46,36.49,105625.0,31.1836,31.2007,31.1665,31.1921,105625.0
2020-05-11 13:05:00,36.48,36.53,36.48,36.52,53687.0,31.1836,31.2263,31.1836,31.2177,53687.0
2020-05-11 13:10:00,36.52,36.53,36.51,36.52,80370.0,31.2177,31.2263,31.2092,31.2177,80370.0
2020-05-11 13:15:00,36.52,36.53,36.5,36.52,98837.0,31.2177,31.2263,31.2007,31.2177,98837.0
2020-05-11 13:20:00,36.53,36.53,36.48,36.48,109107.0,31.2263,31.2263,31.1836,31.1836,109107.0
2020-05-11 13:25:00,36.48,36.5,36.48,36.48,82806.0,31.1836,31.2007,31.1836,31.1836,82806.0
2020-05-11 13:30:00,36.48,36.49,36.48,36.48,62652.0,31.1836,31.1921,31.1836,31.1836,62652.0
2020-05-11 13:35:00,36.49,36.49,36.48,36.48,69606.0,31.1921,31.1921,31.1836,31.1836,69606.0
2020-05-11 13:40:00,36.48,36.49,36.46,36.47,115988.0,31.1836,31.1921,31.1665,31.175,115988.0
2020-05-11 13:45:00,36.47,36.47,36.43,36.44,72415.0,31.175,31.175,31.1408,31.1494,72415.0
2020-05-11 13:50:00,36.43,36.44,36.41,36.42,62367.0,31.1408,31.1494,31.1237,31.1323,62367.0
2020-05-11 13:55:00,36.43,36.43,36.4,36.41,96883.0,31.1408,31.1408,31.1152,31.1237,96883.0
2020-05-11 14:00:00,36.4,36.41,36.36,36.36,754061.0,31.1152,31.1237,31.081,31.081,754061.0
2020-05-11 14:05:00,36.36,36.37,36.34,36.36,133790.0,31.081,31.0895,31.0639,31.081,133790.0
2020-05-11 14:10:00,36.36,36.36,36.32,36.33,115563.0,31.081,31.081,31.0468,31.0553,115563.0
2020-05-11 14:15:00,36.32,36.35,36.31,36.34,163845.0,31.0468,31.0724,31.0382,31.0639,163845.0
2020-05-11 14:20:00,36.34,36.37,36.34,36.36,83613.0,31.0639,31.0895,31.0639,31.081,83613.0
2020-05-11 14:25:00,36.36,36.37,36.32,36.33,110685.0,31.081,31.0895,31.0468,31.0553,110685.0
2020-05-11 14:30:00,36.34,36.36,36.33,36.36,105766.0,31.0639,31.081,31.0553,31.081,105766.0
2020-05-11 14:35:00,36.35,36.39,36.35,36.38,82416.0,31.0724,31.1066,31.0724,31.0981,82416.0
2020-05-11 14:40:00,36.38,36.38,36.35,36.36,68454.0,31.0981,31.0981,31.0724,31.081,68454.0
2020-05-11 14:45:00,36.35,36.37,36.34,36.36,83994.0,31.0724,31.0895,31.0639,31.081,83994.0
2020-05-11 14:50:00,36.36,36.38,36.36,36.38,89300.0,31.081,31.0981,31.081,31.0981,89300.0
2020-05-11 14:55:00,36.38,36.38,36.37,36.38,70148.0,31.0981,31.0981,31.0895,31.0981,70148.0
2020-05-11 15:00:00,36.37,36.4,36.37,36.39,140705.0,31.0895,31.1152,31.0895,31.1066,140705.0
2020-05-11 15:05:00,36.39,36.4,36.38,36.39,74974.0,31.1066,31.1152,31.0981,31.1066,74974.0
2020-05-11 15:10:00,36.39,36.4,36.37,36.37,70493.0,31.1066,31.1152,31.0895,31.0895,70493.0
2020-05-11 15:15:00,36.38,36.4,36.36,36.38,225346.0,31.0981,31.1152,31.081,31.0981,225346.0
2020-05-11 15:20:00,36.37,36.38,36.35,36.36,72413.0,31.0895,31.0981,31.0724,31.081,72413.0
2020-05-11 15:25:00,36.37,36.37,36.32,36.36,667802.0,31.0895,31.0895,31.0468,31.081,667802.0
2020-05-11 15:30:00,36.36,36.37,36.32,36.33,263020.0,31.081,31.0895,31.0468,31.0553,263020.0
2020-05-11 15:35:00,36.32,36.36,36.32,36.34,108309.0,31.0468,31.081,31.0468,31.0639,108309.0
2020-05-11 15:40:00,36.35,36.37,36.34,36.35,128959.0,31.0724,31.0895,31.0639,31.0724,128959.0
2020-05-11 15:45:00,36.35,36.37,36.33,36.35,194056.0,31.0724,31.0895,31.0553,31.0724,194056.0
2020-05-11 15:50:00,36.35,36.38,36.33,36.34,334549.0,31.0724,31.0981,31.0553,31.0639,334549.0
2020-05-11 15:55:00,36.35,36.35,36.3,36.31,416359.0,31.0724,31.0724,31.0297,31.0382,416359.0
2020-05-12 09:30:00,36.59,36.66,36.57,36.61,321552.0,31.2776,31.3374,31.2605,31.2947,321552.0
2020-05-12 09:35:00,36.61,36.64,36.57,36.62,185199.0,31.2947,31.3203,31.2605,31.3032,185199.0
2020-05-12 09:40:00,36.62,36.66,36.6,36.61,77285.0,31.3032,31.3374,31.2861,31.2947,77285.0
2020-05-12 09:45:00,36.62,36.63,36.54,36.56,175094.0,31.3032,31.3118,31.2348,31.2519,175094.0
2020-05-12 09:50:00,36.56,36.57,36.51,36.54,153663.0,31.2519,31.2605,31.2092,31.2348,153663.0
2020-05-12 09:55:00,36.54,36.65,36.54,36.64,136518.0,31.2348,31.3289,31.2348,31.3203,136518.0
2020-05-12 10:00:00,36.65,36.66,36.59,36.63,243026.0,31.3289,31.3374,31.2776,31.3118,243026.0
2020-05-12 10:05:00,36.64,36.65,36.62,36.63,248957.0,31.3203,31.3289,31.3032,31.3118,248957.0
2020-05-12 10:10:00,36.64,36.66,36.6,36.66,182111.0,31.3203,31.3374,31.2861,31.3374,182111.0
2020-05-12 10:15:00,36.66,36.71,36.65,36.7,158755.0,31.3374,31.3802,31.3289,31.3716,158755.0
2020-05-12 10:20:00,36.7,36.71,36.65,36.69,218582.0,31.3716,31.3802,31.3289,31.3631,218582.0
2020-05-12 10:25:00,36.69,36.7,36.64,36.66,83403.0,31.3631,31.3716,31.3203,31.3374,83403.0
2020-05-12 10:30:00,36.66,36.7,36.64,36.67,119673.0,31.3374,31.3716,31.3203,31.346,119673.0
2020-05-12 10:35:00,36.67,36.7,36.66,36.68,107780.0,31.346,31.3716,31.3374,31.3545,107780.0
2020-05-12 10:40:00,36.68,36.69,36.65,36.67,139895.0,31.3545,31.3631,31.3289,31.346,139895.0
2020-05-12 10:45:00,36.67,36.69,36.64,36.66,216746.0,31.346,31.3631,31.3203,31.3374,216746.0
2020-05-12 10:50:00,36.66,36.8,36.66,36.8,224619.0,31.3374,31.4571,31.3374,31.4571,224619.0
2020-05-12 10:55:00,36.79,36.88,36.78,36.86,245917.0,31.4485,31.5255,31.44,31.5084,245917.0
2020-05-12 11:00:00,36.86,36.86,36.77,36.81,172915.0,31.5084,31.5084,31.4315,31.4656,172915.0
2020-05-12 11:05:00,36.82,36.86,36.8,36.86,203005.0,31.4742,31.5084,31.4571,31.5084,203005.0
2020-05-12 11:10:00,36.86,36.87,36.83,36.84,171076.0,31.5084,31.5169,31.4827,31.4913,171076.0
2020-05-12 11:15:00,36.84,36.84,36.8,36.82,166206.0,31.4913,31.4913,31.4571,31.4742,166206.0
2020-05-12 11:20:00,36.82,36.83,36.79,36.8,285877.0,31.4742,31.4827,31.4485,31.4571,285877.0
2020-05-12 11:25:00,36.8,36.84,36.8,36.82,239999.0,31.4571,31.4913,31.4571,31.4742,239999.0
2020-05-12 11:30:00,36.82,36.86,36.77,36.78,564541.0,31.4742,31.5084,31.4315,31.44,564541.0
2020-05-12 11:35:00,36.78,36.82,36.77,36.82,141327.0,31.44,31.4742,31.4315,31.4742,141327.0
2020-05-12 11:40:00,36.82,36.83,36.8,36.82,94711.0,31.4742,31.4827,31.4571,31.4742,94711.0
2020-05-12 11:45:00,36.82,36.83,36.78,36.8,92609.0,31.4742,31.4827,31.44,31.4571,92609.0
2020-05-12 11:50:00,36.8,36.84,36.79,36.84,134321.0,31.4571,31.4913,31.4485,31.4913,134321.0
2020-05-12 11:55:00,36.83,36.85,36.81,36.83,124939.0,31.4827,31.4998,31.4656,31.4827,124939.0
2020-05-12 12:00:00,36.83,36.84,36.8,36.84,94214.0,31.4827,31.4913,31.4571,31.4913,94214.0
2020-05-12 12:05:00,36.84,36.84,36.79,36.8,121480.0,31.4913,31.4913,31.4485,31.4571,121480.0
2020-05-12 12:10:00,36.79,36.8,36.77,36.8,125369.0,31.4485,31.4571,31.4315,31.4571,125369.0
2020-05-12 12:15:00,36.8,36.8,36.76,36.79,89129.0,31.4571,31.4571,31.4229,31.4485,89129.0
2020-05-12 12:20:00,36.79,36.8,36.77,36.79,74239.0,31.4485,31.4571,31.4315,31.4485,74239.0
2020-05-12 12:25:00,36.78,36.82,36.77,36.8,47614.0,31.44,31.4742,31.4315,31.4571,47614.0
2020-05-12 12:30:00,36.8,36.82,36.78,36.79,50394.0,31.4571,31.4742,31.44,31.4485,50394.0
2020-05-12 12:35:00,36.79,36.81,36.77,36.8,114428.0,31.4485,31.4656,31.4315,31.4571,114428.0
2020-05-12 12:40:00,36.79,36.79,36.77,36.78,33481.0,31.4485,31.4485,31.4315,31.44,33481.0
2020-05-12 12:45:00,36.79,36.81,36.78,36.8,83008.0,31.4485,31.4656,31.44,31.4571,83008.0
2020-05-12 12:50:00,36.81,36.81,36.79,36.81,33071.0,31.4656,31.4656,31.4485,31.4656,33071.0
2020-05-12 12:55:00,36.81,36.84,36.81,36.83,120466.0,31.4656,31.4913,31.4656,31.4827,120466.0
2020-05-12 13:00:00,36.83,36.84,36.79,36.8,183967.0,31.4827,31.4913,31.4485,31.4571,183967.0
2020-05-12 13:05:00,36.8,36.83,36.8,36.81,142757.0,31.4571,31.4827,31.4571,31.4656,142757.0
2020-05-12 13:10:00,36.82,36.82,36.75,36.76,283877.0,31.4742,31.4742,31.4144,31.4229,283877.0
2020-05-12 13:15:00,36.76,36.77,36.7,36.71,753120.0,31.4229,31.4315,31.3716,31.3802,753120.0
2020-05-12 13:20:00,36.71,36.71,36.65,36.65,107781.0,31.3802,31.3802,31.3289,31.3289,107781.0
2020-05-12 13:25:00,36.65,36.65,36.6,36.62,72146.0,31.3289,31.3289,31.2861,31.3032,72146.0
2020-05-12 13:30:00,36.62,36.64,36.59,36.64,252628.0,31.3032,31.3203,31.2776,31.3203,252628.0
2020-05-12 13:35:00,36.63,36.66,36.61,36.65,194381.0,31.3118,31.3374,31.2947,31.3289,194381.0
2020-05-12 13:40:00,36.64,36.65,36.61,36.62,144770.0,31.3203,31.3289,31.2947,31.3032,144770.0
2020-05-12 13:45:00,36.62,36.65,36.61,36.64,73413.0,31.3032,31.3289,31.2947,31.3203,73413.0
2020-05-12 13:50:00,36.63,36.67,36.63,36.66,130617.0,31.3118,31.346,31.3118,31.3374,130617.0
2020-05-12 13:55:00,36.66,36.67,36.62,36.63,104740.0,31.3374,31.346,31.3032,31.3118,104740.0
2020-05-12 14:00:00,36.63,36.66,36.62,36.64,63497.0,31.3118,31.3374,31.3032,31.3203,63497.0
2020-05-12 14:05:00,36.64,36.65,36.61,36.62,144306.0,31.3203,31.3289,31.2947,31.3032,144306.0
2020-05-12 14:10:00,36.62,36.63,36.56,36.56,186226.0,31.3032,31.3118,31.2519,31.2519,186226.0
2020-05-12 14:15:00,36.56,36.57,36.52,36.54,123936.0,31.2519,31.2605,31.2177,31.2348,123936.0
2020-05-12 14:20:00,36.54,36.57,36.54,36.56,143920.0,31.2348,31.2605,31.2348,31.2519,143920.0
2020-05-12 14:25:00,36.56,36.58,36.55,36.56,143441.0,31.2519,31.269,31.2434,31.2519,143441.0
2020-05-12 14:30:00,36.56,36.56,36.52,36.53,147204.0,31.2519,31.2519,31.2177,31.2263,147204.0
2020-05-12 14:35:00,36.54,36.56,36.51,36.55,105694.0,31.2348,31.2519,31.2092,31.2434,105694.0
2020-05-12 14:40:00,36.55,36.56,36.49,36.52,70552.0,31.2434,31.2519,31.1921,31.2177,70552.0
2020-05-12 14:45:00,36.53,36.56,36.51,36.54,85522.0,31.2263,31.2519,31.2092,31.2348,85522.0
2020-05-12 14:50:00,36.54,36.57,36.53,36.55,73491.0,31.2348,31.2605,31.2263,31.2434,73491.0
2020-05-12 14:55:00,36.55,36.55,36.53,36.54,126521.0,31.2434,31.2434,31.2263,31.2348,126521.0
2020-05-12 15:00:00,36.53,36.55,36.51,36.53,89938.0,31.2263,31.2434,31.2092,31.2263,89938.0
2020-05-12 15:05:00,36.54,36.55,36.52,36.53,107368.0,31.2348,31.2434,31.2177,31.2263,107368.0
2020-05-12 15:10:00,36.53,36.53,36.47,36.48,187416.0,31.2263,31.2263,31.175,31.1836,187416.0
2020-05-12 15:15:00,36.48,36.49,36.44,36.45,110250.0,31.1836,31.1921,31.1494,31.1579,110250.0
2020-05-12 15:20:00,36.45,36.46,36.42,36.42,168354.0,31.1579,31.1665,31.1323,31.1323,168354.0
2020-05-12 15:25:00,36.42,36.45,36.4,36.4,212578.0,31.1323,31.1579,31.1152,31.1152,212578.0
2020-05-12 15:30:00,36.4,36.43,36.38,36.39,180571.0,31.1152,31.1408,31.0981,31.1066,180571.0
2020-05-12 15:35:00,36.4,36.4,36.34,36.36,135000.0,31.1152,31.1152,31.0639,31.081,135000.0
2020-05-12 15:40:00,36.35,36.35,36.26,36.26,395922.0,31.0724,31.0724,30.9955,30.9955,395922.0
2020-05-12 15:45:00,36.26,36.29,36.23,36.26,366485.0,30.9955,31.0211,30.9699,30.9955,366485.0
2020-05-12 15:50:00,36.25,36.26,36.21,36.22,514719.0,30.987,30.9955,30.9528,30.9613,514719.0
2020-05-12 15:55:00,36.23,36.25,36.19,36.21,721767.0,30.9699,30.987,30.9357,30.9528,721767.0
2020-05-13 09:30:00,36.55,36.58,36.43,36.44,534430.0,31.2434,31.269,31.1408,31.1494,534430.0
2020-05-13 09:35:00,36.43,36.45,36.36,36.45,246378.0,31.1408,31.1579,31.081,31.1579,246378.0
2020-05-13 09:40:00,36.45,36.49,36.41,36.45,177262.0,31.1579,31.1921,31.1237,31.1579,177262.0
2020-05-13 09:45:00,36.45,36.56,36.43,36.55,162077.0,31.1579,31.2519,31.1408,31.2434,162077.0
2020-05-13 09:50:00,36.54,36.56,36.5,36.52,138561.0,31.2348,31.2519,31.2007,31.2177,138561.0
2020-05-13 09:55:00,36.52,36.55,36.49,36.54,183619.0,31.2177,31.2434,31.1921,31.2348,183619.0
2020-05-13 10:00:00,36.53,36.6,36.52,36.57,186600.0,31.2263,31.2861,31.2177,31.2605,186600.0
2020-05-13 10:05:00,36.58,36.6,36.56,36.57,177685.0,31.269,31.2861,31.2519,31.2605,177685.0
2020-05-13 10:10:00,36.56,36.57,36.52,36.54,617341.0,31.2519,31.2605,31.2177,31.2348,617341.0
2020-05-13 10:15:00,36.54,36.55,36.52,36.52,156472.0,31.2348,31.2434,31.2177,31.2177,156472.0
2020-05-13 10:20:00,36.52,36.54,36.48,36.49,104663.0,31.2177,31.2348,31.1836,31.1921,104663.0
2020-05-13 10:25:00,36.49,36.57,36.47,36.55,610839.0,31.1921,31.2605,31.175,31.2434,610839.0
2020-05-13 10:30:00,36.55,36.64,36.55,36.59,376948.0,31.2434,31.3203,31.2434,31.2776,376948.0
2020-05-13 10:35:00,36.59,36.61,36.54,36.55,202048.0,31.2776,31.2947,31.2348,31.2434,202048.0
2020-05-13 10:40:00,36.56,36.58,36.51,36.52,148859.0,31.2519,31.269,31.2092,31.2177,148859.0
2020-05-13 10:45:00,36.52,36.53,36.49,36.5,151780.0,31.2177,31.2263,31.1921,31.2007,151780.0
2020-05-13 10:50:00,36.5,36.52,36.47,36.49,109533.0,31.2007,31.2177,31.175,31.1921,109533.0
2020-05-13 10:55:00,36.49,36.49,36.4,36.41,70710.0,31.1921,31.1921,31.1152,31.1237,70710.0
2020-05-13 11:00:00,36.41,36.43,36.38,36.41,118242.0,31.1237,31.1408,31.0981,31.1237,118242.0
2020-05-13 11:05:00,36.41,36.43,36.38,36.39,195893.0,31.1237,31.1408,31.0981,31.1066,195893.0
2020-05-13 11:10:00,36.4,36.43,36.39,36.43,301927.0,31.1152,31.1408,31.1066,31.1408,301927.0
2020-05-13 11:15:00,36.43,36.45,36.34,36.34,224373.0,31.1408,31.1579,31.0639,31.0639,224373.0
2020-05-13 11:20:00,36.34,36.35,36.25,36.26,281829.0,31.0639,31.0724,30.987,30.9955,281829.0
2020-05-13 11:25:00,36.25,36.3,36.23,36.3,150165.0,30.987,31.0297,30.9699,31.0297,150165.0
2020-05-13 11:30:00,36.3,36.34,36.27,36.3,239836.0,31.0297,31.0639,31.004,31.0297,239836.0
2020-05-13 11:35:00,36.3,36.32,36.24,36.27,457217.0,31.0297,31.0468,30.9784,31.004,457217.0
2020-05-13 11:40:00,36.27,36.28,36.18,36.2,191717.0,31.004,31.0126,30.9271,30.9442,191717.0
2020-05-13 11:45:00,36.2,36.2,36.12,36.13,163635.0,30.9442,30.9442,30.8758,30.8844,163635.0
2020-05-13 11:50:00,36.14,36.19,36.1,36.11,178666.0,30.8929,30.9357,30.8587,30.8673,178666.0
2020-05-13 11:55:00,36.1,36.13,36.07,36.11,449190.0,30.8587,30.8844,30.8331,30.8673,449190.0
2020-05-13 12:00:00,36.11,36.15,36.06,36.07,239117.0,30.8673,30.9015,30.8245,30.8331,239117.0
2020-05-13 12:05:00,36.07,36.09,36.0,36.01,78564.0,30.8331,30.8502,30.7732,30.7818,78564.0
2020-05-13 12:10:00,36.01,36.03,35.98,35.99,220800.0,30.7818,30.7989,30.7562,30.7647,220800.0
2020-05-13 12:15:00,36.0,36.0,35.91,35.91,163075.0,30.7732,30.7732,30.6963,30.6963,163075.0
2020-05-13 12:20:00,35.92,36.02,35.92,36.0,91740.0,30.7049,30.7903,30.7049,30.7732,91740.0
2020-05-13 12:25:00,35.98,36.02,35.97,36.01,137996.0,30.7562,30.7903,30.7476,30.7818,137996.0
2020-05-13 12:30:00,36.01,36.03,35.98,36.03,109284.0,30.7818,30.7989,30.7562,30.7989,109284.0
2020-05-13 12:35:00,36.02,36.05,35.97,36.04,241380.0,30.7903,30.816,30.7476,30.8074,241380.0
2020-05-13 12:40:00,36.04,36.04,35.97,35.98,161367.0,30.8074,30.8074,30.7476,30.7562,161367.0
2020-05-13 12:45:00,35.98,36.04,35.98,36.03,262982.0,30.7562,30.8074,30.7562,30.7989,262982.0
2020-05-13 12:50:00,36.03,36.05,36.02,36.04,112435.0,30.7989,30.816,30.7903,30.8074,112435.0
2020-05-13 12:55:00,36.04,36.05,36.01,36.02,67600.0,30.8074,30.816,30.7818,30.7903,67600.0
2020-05-13 13:00:00,36.03,36.03,35.97,35.97,106924.0,30.7989,30.7989,30.7476,30.7476,106924.0
2020-05-13 13:05:00,35.97,35.99,35.94,35.98,102065.0,30.7476,30.7647,30.722,30.7562,102065.0
2020-05-13 13:10:00,35.98,36.05,35.98,36.03,62347.0,30.7562,30.816,30.7562,30.7989,62347.0
2020-05-13 13:15:00,36.04,36.09,36.0,36.07,113540.0,30.8074,30.8502,30.7732,30.8331,113540.0
2020-05-13 13:20:00,36.07,36.07,36.02,36.02,98900.0,30.8331,30.8331,30.7903,30.7903,98900.0
2020-05-13 13:25:00,36.02,36.06,36.0,36.04,148307.0,30.7903,30.8245,30.7732,30.8074,148307.0
2020-05-13 13:30:00,36.04,36.05,36.01,36.01,184980.0,30.8074,30.816,30.7818,30.7818,184980.0
2020-05-13 13:35:00,36.01,36.04,36.0,36.04,98871.0,30.7818,30.8074,30.7732,30.8074,98871.0
2020-05-13 13:40:00,36.04,36.05,36.0,36.03,100538.0,30.8074,30.816,30.7732,30.7989,100538.0
2020-05-13 13:45:00,36.02,36.03,35.99,36.01,263829.0,30.7903,30.7989,30.7647,30.7818,263829.0
2020-05-13 13:50:00,36.02,36.03,35.95,35.95,177098.0,30.7903,30.7989,30.7305,30.7305,177098.0
2020-05-13 13:55:00,35.96,35.98,35.95,35.97,125698.0,30.7391,30.7562,30.7305,30.7476,125698.0
2020-05-13 14:00:00,35.96,35.97,35.89,35.9,284185.0,30.7391,30.7476,30.6792,30.6878,284185.0
2020-05-13 14:05:00,35.9,35.94,35.89,35.94,148802.0,30.6878,30.722,30.6792,30.722,148802.0
2020-05-13 14:10:00,35.94,35.97,35.9,35.94,88786.0,30.722,30.7476,30.6878,30.722,88786.0
2020-05-13 14:15:00,35.95,36.0,35.93,35.98,540813.0,30.7305,30.7732,30.7134,30.7562,540813.0
2020-05-13 14:20:00,35.98,36.01,35.95,35.96,71928.0,30.7562,30.7818,30.7305,30.7391,71928.0
2020-05-13 14:25:00,35.95,35.98,35.95,35.96,90155.0,30.7305,30.7562,30.7305,30.7391,90155.0
2020-05-13 14:30:00,35.95,35.97,35.94,35.94,193942.0,30.7305,30.7476,30.722,30.722,193942.0
2020-05-13 14:35:00,35.94,35.97,35.92,35.94,144287.0,30.722,30.7476,30.7049,30.722,144287.0
2020-05-13 14:40:00,35.94,35.94,35.9,35.91,124256.0,30.722,30.722,30.6878,30.6963,124256.0
2020-05-13 14:45:00,35.91,35.95,35.9,35.93,115871.0,30.6963,30.7305,30.6878,30.7134,115871.0
2020-05-13 14:50:00,35.94,35.95,35.91,35.93,573953.0,30.722,30.7305,30.6963,30.7134,573953.0
2020-05-13 14:55:00,35.93,35.95,35.91,35.91,167799.0,30.7134,30.7305,30.6963,30.6963,167799.0
2020-05-13 15:00:00,35.92,36.02,35.92,36.01,200066.0,30.7049,30.7903,30.7049,30.7818,200066.0
2020-05-13 15:05:00,36.01,36.01,35.93,35.96,774312.0,30.7818,30.7818,30.7134,30.7391,774312.0
2020-05-13 15:10:00,35.96,35.99,35.91,35.93,205875.0,30.7391,30.7647,30.6963,30.7134,205875.0
2020-05-13 15:15:00,35.92,35.97,35.91,35.97,221254.0,30.7049,30.7476,30.6963,30.7476,221254.0
2020-05-13 15:20:00,35.97,35.97,35.89,35.9,246925.0,30.7476,30.7476,30.6792,30.6878,246925.0
2020-05-13 15:25:00,35.9,35.97,35.87,35.95,299884.0,30.6878,30.7476,30.6621,30.7305,299884.0
2020-05-13 15:30:00,35.95,36.01,35.93,35.99,175670.0,30.7305,30.7818,30.7134,30.7647,175670.0
2020-05-13 15:35:00,35.98,36.02,35.96,36.0,232483.0,30.7562,30.7903,30.7391,30.7732,232483.0
2020-05-13 15:40:00,36.0,36.03,35.99,36.02,152496.0,30.7732,30.7989,30.7647,30.7903,152496.0
2020-05-13 15:45:00,36.02,36.08,35.99,36.06,235488.0,30.7903,30.8416,30.7647,30.8245,235488.0
2020-05-13 15:50:00,36.06,36.13,36.05,36.09,326076.0,30.8245,30.8844,30.816,30.8502,326076.0
2020-05-13 15:55:00,36.08,36.13,36.06,36.12,298309.0,30.8416,30.8844,30.8245,30.8758,298309.0
2020-05-14 09:30:00,35.42,35.55,35.4,35.47,567402.0,30.2775,30.3886,30.2604,30.3202,567402.0
2020-05-14 09:35:00,35.47,35.53,35.41,35.41,249826.0,30.3202,30.3715,30.2689,30.2689,249826.0
2020-05-14 09:40:00,35.41,35.42,35.36,35.39,237647.0,30.2689,30.2775,30.2262,30.2518,237647.0
2020-05-14 09:45:00,35.39,35.45,35.35,35.37,131626.0,30.2518,30.3031,30.2176,30.2347,131626.0
2020-05-14 09:50:00,35.36,35.4,35.31,35.32,221855.0,30.2262,30.2604,30.1834,30.192,221855.0
2020-05-14 09:55:00,35.33,35.39,35.31,35.34,186721.0,30.2005,30.2518,30.1834,30.2091,186721.0
2020-05-14 10:00:00,35.34,35.36,35.28,35.3,271985.0,30.2091,30.2262,30.1578,30.1749,271985.0
2020-05-14 10:05:00,35.31,35.42,35.31,35.41,521276.0,30.1834,30.2775,30.1834,30.2689,521276.0
2020-05-14 10:10:00,35.42,35.46,35.4,35.41,214830.0,30.2775,30.3116,30.2604,30.2689,214830.0
2020-05-14 10:15:00,35.41,35.45,35.39,35.44,234821.0,30.2689,30.3031,30.2518,30.2946,234821.0
2020-05-14 10:20:00,35.44,35.47,35.41,35.44,113897.0,30.2946,30.3202,30.2689,30.2946,113897.0
2020-05-14 10:25:00,35.45,35.52,35.4,35.4,165031.0,30.3031,30.3629,30.2604,30.2604,165031.0
2020-05-14 10:30:00,35.4,35.46,35.4,35.45,157537.0,30.2604,30.3116,30.2604,30.3031,157537.0
2020-05-14 10:35:00,35.44,35.56,35.44,35.56,167258.0,30.2946,30.3971,30.2946,30.3971,167258.0
2020-05-14 10:40:00,35.55,35.58,35.51,35.55,147606.0,30.3886,30.4142,30.3544,30.3886,147606.0
2020-05-14 10:45:00,35.55,35.64,35.53,35.64,381450.0,30.3886,30.4655,30.3715,30.4655,381450.0
2020-05-14 10:50:00,35.63,35.72,35.61,35.7,365302.0,30.457,30.5339,30.4399,30.5168,365302.0
2020-05-14 10:55:00,35.7,35.7,35.64,35.67,271528.0,30.5168,30.5168,30.4655,30.4912,271528.0
2020-05-14 11:00:00,35.67,35.8,35.66,35.77,222442.0,30.4912,30.6023,30.4826,30.5766,222442.0
2020-05-14 11:05:00,35.77,35.85,35.76,35.81,237761.0,30.5766,30.645,30.5681,30.6108,237761.0
2020-05-14 11:10:00,35.81,35.84,35.77,35.8,461939.0,30.6108,30.6365,30.5766,30.6023,461939.0
2020-05-14 11:15:00,35.81,35.89,35.8,35.85,294248.0,30.6108,30.6792,30.6023,30.645,294248.0
2020-05-14 11:20:00,35.84,35.85,35.73,35.75,148768.0,30.6365,30.645,30.5424,30.5595,148768.0
2020-05-14 11:25:00,35.75,35.77,35.71,35.73,344497.0,30.5595,30.5766,30.5254,30.5424,344497.0
2020-05-14 11:30:00,35.73,35.79,35.72,35.75,290910.0,30.5424,30.5937,30.5339,30.5595,290910.0
2020-05-14 11:35:00,35.75,35.8,35.69,35.7,427364.0,30.5595,30.6023,30.5083,30.5168,427364.0
2020-05-14 11:40:00,35.7,35.71,35.66,35.69,145422.0,30.5168,30.5254,30.4826,30.5083,145422.0
2020-05-14 11:45:00,35.69,35.71,35.67,35.68,174728.0,30.5083,30.5254,30.4912,30.4997,174728.0
2020-05-14 11:50:00,35.68,35.79,35.66,35.79,205934.0,30.4997,30.5937,30.4826,30.5937,205934.0
2020-05-14 11:55:00,35.79,35.79,35.7,35.71,185538.0,30.5937,30.5937,30.5168,30.5254,185538.0
2020-05-14 12:00:00,35.72,35.76,35.67,35.71,123417.0,30.5339,30.5681,30.4912,30.5254,123417.0
2020-05-14 12:05:00,35.7,35.71,35.66,35.68,103246.0,30.5168,30.5254,30.4826,30.4997,103246.0
2020-05-14 12:10:00,35.68,35.74,35.66,35.7,183627.0,30.4997,30.551,30.4826,30.5168,183627.0
2020-05-14 12:15:00,35.71,35.75,35.7,35.73,122010.0,30.5254,30.5595,30.5168,30.5424,122010.0
2020-05-14 12:20:00,35.73,35.81,35.72,35.8,112207.0,30.5424,30.6108,30.5339,30.6023,112207.0
2020-05-14 12:25:00,35.8,35.8,35.76,35.79,290541.0,30.6023,30.6023,30.5681,30.5937,290541.0
2020-05-14 12:30:00,35.79,35.82,35.78,35.8,160821.0,30.5937,30.6194,30.5852,30.6023,160821.0
2020-05-14 12:35:00,35.8,35.83,35.78,35.8,306966.0,30.6023,30.6279,30.5852,30.6023,306966.0
2020-05-14 12:40:00,35.8,35.82,35.78,35.79,183690.0,30.6023,30.6194,30.5852,30.5937,183690.0
2020-05-14 12:45:00,35.79,35.8,35.77,35.79,78494.0,30.5937,30.6023,30.5766,30.5937,78494.0
2020-05-14 12:50:00,35.79,35.89,35.78,35.89,128380.0,30.5937,30.6792,30.5852,30.6792,128380.0
2020-05-14 12:55:00,35.9,35.94,35.89,35.93,92012.0,30.6878,30.722,30.6792,30.7134,92012.0
2020-05-14 13:00:00,35.93,35.94,35.88,35.88,214901.0,30.7134,30.722,30.6707,30.6707,214901.0
2020-05-14 13:05:00,35.88,35.89,35.86,35.88,85729.0,30.6707,30.6792,30.6536,30.6707,85729.0
2020-05-14 13:10:00,35.88,35.91,35.85,35.86,682208.0,30.6707,30.6963,30.645,30.6536,682208.0
2020-05-14 13:15:00,35.86,35.88,35.85,35.88,154716.0,30.6536,30.6707,30.645,30.6707,154716.0
2020-05-14 13:20:00,35.88,35.92,35.88,35.9,109301.0,30.6707,30.7049,30.6707,30.6878,109301.0
2020-05-14 13:25:00,35.91,35.98,35.91,35.97,234581.0,30.6963,30.7562,30.6963,30.7476,234581.0
2020-05-14 13:30:00,35.97,36.01,35.95,35.96,217671.0,30.7476,30.7818,30.7305,30.7391,217671.0
2020-05-14 13:35:00,35.95,35.97,35.93,35.94,67035.0,30.7305,30.7476,30.7134,30.722,67035.0
2020-05-14 13:40:00,35.94,35.95,35.9,35.91,213161.0,30.722,30.7305,30.6878,30.6963,213161.0
2020-05-14 13:45:00,35.91,35.95,35.91,35.94,123436.0,30.6963,30.7305,30.6963,30.722,123436.0
2020-05-14 13:50:00,35.94,35.94,35.9,35.91,129231.0,30.722,30.722,30.6878,30.6963,129231.0
2020-05-14 13:55:00,35.91,35.93,35.84,35.85,212858.0,30.6963,30.7134,30.6365,30.645,212858.0
2020-05-14 14:00:00,35.84,35.85,35.79,35.81,263775.0,30.6365,30.645,30.5937,30.6108,263775.0
2020-05-14 14:05:00,35.81,35.82,35.78,35.81,290893.0,30.6108,30.6194,30.5852,30.6108,290893.0
2020-05-14 14:10:00,35.82,35.89,35.81,35.86,239250.0,30.6194,30.6792,30.6108,30.6536,239250.0
2020-05-14 14:15:00,35.87,35.88,35.84,35.86,245557.0,30.6621,30.6707,30.6365,30.6536,245557.0
2020-05-14 14:20:00,35.86,35.93,35.85,35.92,288391.0,30.6536,30.7134,30.645,30.7049,288391.0
2020-05-14 14:25:00,35.93,35.95,35.91,35.94,214625.0,30.7134,30.7305,30.6963,30.722,214625.0
2020-05-14 14:30:00,35.94,35.95,35.88,35.89,271627.0,30.722,30.7305,30.6707,30.6792,271627.0
2020-05-14 14:35:00,35.89,35.9,35.84,35.85,168373.0,30.6792,30.6878,30.6365,30.645,168373.0
2020-05-14 14:40:00,35.85,35.87,35.81,35.84,311319.0,30.645,30.6621,30.6108,30.6365,311319.0
2020-05-14 14:45:00,35.84,35.87,35.83,35.85,96201.0,30.6365,30.6621,30.6279,30.645,96201.0
2020-05-14 14:50:00,35.85,35.89,35.83,35.89,144645.0,30.645,30.6792,30.6279,30.6792,144645.0
2020-05-14 14:55:00,35.89,35.94,35.86,35.93,235954.0,30.6792,30.722,30.6536,30.7134,235954.0
2020-05-14 15:00:00,35.93,36.0,35.91,36.0,300957.0,30.7134,30.7732,30.6963,30.7732,300957.0
2020-05-14 15:05:00,36.0,36.03,35.97,36.02,192165.0,30.7732,30.7989,30.7476,30.7903,192165.0
2020-05-14 15:10:00,36.02,36.03,35.98,36.02,351800.0,30.7903,30.7989,30.7562,30.7903,351800.0
2020-05-14 15:15:00,36.02,36.06,36.02,36.05,169010.0,30.7903,30.8245,30.7903,30.816,169010.0
2020-05-14 15:20:00,36.04,36.1,36.02,36.09,172932.0,30.8074,30.8587,30.7903,30.8502,172932.0
2020-05-14 15:25:00,36.09,36.12,36.07,36.1,180994.0,30.8502,30.8758,30.8331,30.8587,180994.0
2020-05-14 15:30:00,36.1,36.12,36.08,36.09,440816.0,30.8587,30.8758,30.8416,30.8502,440816.0
2020-05-14 15:35:00,36.09,36.11,36.05,36.1,305954.0,30.8502,30.8673,30.816,30.8587,305954.0
2020-05-14 15:40:00,36.11,36.15,36.08,36.15,180447.0,30.8673,30.9015,30.8416,30.9015,180447.0
2020-05-14 15:45:00,36.14,36.21,36.14,36.2,207235.0,30.8929,30.9528,30.8929,30.9442,207235.0
2020-05-14 15:50:00,36.2,36.27,36.2,36.26,483257.0,30.9442,31.004,30.9442,30.9955,483257.0
2020-05-14 15:55:00,36.26,36.26,36.21,36.23,765227.0,30.9955,30.9955,30.9528,30.9699,765227.0
2020-05-15 09:30:00,35.69,35.78,35.67,35.71,470872.0,30.5083,30.5852,30.4912,30.5254,470872.0
2020-05-15 09:35:00,35.72,35.78,35.67,35.78,370073.0,30.5339,30.5852,30.4912,30.5852,370073.0
2020-05-15 09:40:00,35.78,35.86,35.76,35.83,302524.0,30.5852,30.6536,30.5681,30.6279,302524.0
2020-05-15 09:45:00,35.83,35.84,35.78,35.81,111946.0,30.6279,30.6365,30.5852,30.6108,111946.0
2020-05-15 09:50:00,35.81,35.91,35.79,35.89,146900.0,30.6108,30.6963,30.5937,30.6792,146900.0
2020-05-15 09:55:00,35.88,35.89,35.85,35.87,60604.0,30.6707,30.6792,30.645,30.6621,60604.0
2020-05-15 10:00:00,35.87,35.89,35.79,35.8,225937.0,30.6621,30.6792,30.5937,30.6023,225937.0
2020-05-15 10:05:00,35.79,35.84,35.79,35.83,80157.0,30.5937,30.6365,30.5937,30.6279,80157.0
2020-05-15 10:10:00,35.83,35.93,35.82,35.91,84874.0,30.6279,30.7134,30.6194,30.6963,84874.0
2020-05-15 10:15:00,35.91,35.94,35.87,35.88,522781.0,30.6963,30.722,30.6621,30.6707,522781.0
2020-05-15 10:20:00,35.88,35.89,35.81,35.82,178222.0,30.6707,30.6792,30.6108,30.6194,178222.0
2020-05-15 10:25:00,35.82,35.85,35.81,35.83,103769.0,30.6194,30.645,30.6108,30.6279,103769.0
2020-05-15 10:30:00,35.83,35.85,35.79,35.82,115356.0,30.6279,30.645,30.5937,30.6194,115356.0
2020-05-15 10:35:00,35.81,35.87,35.77,35.84,285187.0,30.6108,30.6621,30.5766,30.6365,285187.0
2020-05-15 10:40:00,35.84,35.86,35.8,35.83,82739.0,30.6365,30.6536,30.6023,30.6279,82739.0
2020-05-15 10:45:00,35.82,35.84,35.8,35.81,121227.0,30.6194,30.6365,30.6023,30.6108,121227.0
2020-05-15 10:50:00,35.81,35.82,35.69,35.7,224466.0,30.6108,30.6194,30.5083,30.5168,224466.0
2020-05-15 10:55:00,35.71,35.72,35.68,35.69,121786.0,30.5254,30.5339,30.4997,30.5083,121786.0
2020-05-15 11:00:00,35.7,35.7,35.59,35.61,265693.0,30.5168,30.5168,30.4228,30.4399,265693.0
2020-05-15 11:05:00,35.61,35.64,35.59,35.63,198754.0,30.4399,30.4655,30.4228,30.457,198754.0
2020-05-15 11:10:00,35.62,35.64,35.58,35.63,129927.0,30.4484,30.4655,30.4142,30.457,129927.0
2020-05-15 11:15:00,35.62,35.62,35.57,35.58,64697.0,30.4484,30.4484,30.4057,30.4142,64697.0
2020-05-15 11:20:00,35.58,35.64,35.56,35.63,127964.0,30.4142,30.4655,30.3971,30.457,127964.0
2020-05-15 11:25:00,35.64,35.65,35.62,35.63,133729.0,30.4655,30.4741,30.4484,30.457,133729.0
2020-05-15 11:30:00,35.63,35.68,35.61,35.67,147229.0,30.457,30.4997,30.4399,30.4912,147229.0
2020-05-15 11:35:00,35.67,35.67,35.61,35.63,119135.0,30.4912,30.4912,30.4399,30.457,119135.0
2020-05-15 11:40:00,35.63,35.64,35.58,35.62,125917.0,30.457,30.4655,30.4142,30.4484,125917.0
2020-05-15 11:45:00,35.61,35.62,35.57,35.58,118612.0,30.4399,30.4484,30.4057,30.4142,118612.0
2020-05-15 11:50:00,35.59,35.61,35.57,35.61,44004.0,30.4228,30.4399,30.4057,30.4399,44004.0
2020-05-15 11:55:00,35.61,35.66,35.6,35.63,59039.0,30.4399,30.4826,30.4313,30.457,59039.0
2020-05-15 12:00:00,35.63,35.69,35.62,35.68,347195.0,30.457,30.5083,30.4484,30.4997,347195.0
2020-05-15 12:05:00,35.68,35.72,35.66,35.71,104868.0,30.4997,30.5339,30.4826,30.5254,104868.0
2020-05-15 12:10:00,35.71,35.71,35.68,35.69,105002.0,30.5254,30.5254,30.4997,30.5083,105002.0
2020-05-15 12:15:00,35.69,35.71,35.67,35.7,134528.0,30.5083,30.5254,30.4912,30.5168,134528.0
2020-05-15 12:20:00,35.71,35.75,35.71,35.73,136748.0,30.5254,30.5595,30.5254,30.5424,136748.0
2020-05-15 12:25:00,35.73,35.75,35.72,35.73,98071.0,30.5424,30.5595,30.5339,30.5424,98071.0
2020-05-15 12:30:00,35.72,35.75,35.71,35.75,74183.0,30.5339,30.5595,30.5254,30.5595,74183.0
2020-05-15 12:35:00,35.75,35.76,35.71,35.73,107556.0,30.5595,30.5681,30.5254,30.5424,107556.0
2020-05-15 12:40:00,35.73,35.76,35.71,35.71,68755.0,30.5424,30.5681,30.5254,30.5254,68755.0
2020-05-15 12:45:00,35.72,35.72,35.68,35.69,141999.0,30.5339,30.5339,30.4997,30.5083,141999.0
2020-05-15 12:50:00,35.69,35.72,35.69,35.7,124001.0,30.5083,30.5339,30.5083,30.5168,124001.0
2020-05-15 12:55:00,35.7,35.71,35.66,35.71,107786.0,30.5168,30.5254,30.4826,30.5254,107786.0
2020-05-15 13:00:00,35.71,35.77,35.71,35.75,44226.0,30.5254,30.5766,30.5254,30.5595,44226.0
2020-05-15 13:05:00,35.74,35.75,35.71,35.73,83862.0,30.551,30.5595,30.5254,30.5424,83862.0
2020-05-15 13:10:00,35.73,35.77,35.73,35.77,71146.0,30.5424,30.5766,30.5424,30.5766,71146.0
2020-05-15 13:15:00,35.76,35.77,35.73,35.74,63822.0,30.5681,30.5766,30.5424,30.551,63822.0
2020-05-15 13:20:00,35.74,35.76,35.73,35.75,50280.0,30.551,30.5681,30.5424,30.5595,50280.0
2020-05-15 13:25:00,35.75,35.78,35.74,35.77,148354.0,30.5595,30.5852,30.551,30.5766,148354.0
2020-05-15 13:30:00,35.76,35.76,35.73,35.74,57084.0,30.5681,30.5681,30.5424,30.551,57084.0
2020-05-15 13:35:00,35.74,35.77,35.72,35.74,61475.0,30.551,30.5766,30.5339,30.551,61475.0
2020-05-15 13:40:00,35.75,35.76,35.72,35.72,83554.0,30.5595,30.5681,30.5339,30.5339,83554.0
2020-05-15 13:45:00,35.73,35.73,35.67,35.69,62839.0,30.5424,30.5424,30.4912,30.5083,62839.0
2020-05-15 13:50:00,35.69,35.73,35.67,35.71,98734.0,30.5083,30.5424,30.4912,30.5254,98734.0
2020-05-15 13:55:00,35.71,35.72,35.7,35.72,80914.0,30.5254,30.5339,30.5168,30.5339,80914.0
2020-05-15 14:00:00,35.72,35.78,35.72,35.77,75401.0,30.5339,30.5852,30.5339,30.5766,75401.0
2020-05-15 14:05:00,35.77,35.78,35.75,35.75,154850.0,30.5766,30.5852,30.5595,30.5595,154850.0
2020-05-15 14:10:00,35.75,35.75,35.73,35.74,123054.0,30.5595,30.5595,30.5424,30.551,123054.0
2020-05-15 14:15:00,35.74,35.78,35.73,35.76,170953.0,30.551,30.5852,30.5424,30.5681,170953.0
2020-05-15 14:20:00,35.75,35.78,35.74,35.76,98822.0,30.5595,30.5852,30.551,30.5681,98822.0
2020-05-15 14:25:00,35.76,35.78,35.75,35.77,133624.0,30.5681,30.5852,30.5595,30.5766,133624.0
2020-05-15 14:30:00,35.77,35.78,35.73,35.73,141415.0,30.5766,30.5852,30.5424,30.5424,141415.0
2020-05-15 14:35:00,35.73,35.74,35.68,35.7,121617.0,30.5424,30.551,30.4997,30.5168,121617.0
2020-05-15 14:40:00,35.7,35.71,35.68,35.68,111779.0,30.5168,30.5254,30.4997,30.4997,111779.0
2020-05-15 14:45:00,35.69,35.71,35.68,35.71,92151.0,30.5083,30.5254,30.4997,30.5254,92151.0
2020-05-15 14:50:00,35.7,35.73,35.7,35.72,175254.0,30.5168,30.5424,30.5168,30.5339,175254.0
2020-05-15 14:55:00,35.72,35.73,35.67,35.68,225549.0,30.5339,30.5424,30.4912,30.4997,225549.0
2020-05-15 15:00:00,35.68,35.73,35.65,35.72,184087.0,30.4997,30.5424,30.4741,30.5339,184087.0
2020-05-15 15:05:00,35.71,35.74,35.71,35.74,240104.0,30.5254,30.551,30.5254,30.551,240104.0
2020-05-15 15:10:00,35.73,35.75,35.72,35.74,141872.0,30.5424,30.5595,30.5339,30.551,141872.0
2020-05-15 15:15:00,35.74,35.76,35.72,35.75,145801.0,30.551,30.5681,30.5339,30.5595,145801.0
2020-05-15 15:20:00,35.75,35.77,35.74,35.75,94134.0,30.5595,30.5766,30.551,30.5595,94134.0
2020-05-15 15:25:00,35.76,35.79,35.75,35.77,73134.0,30.5681,30.5937,30.5595,30.5766,73134.0
2020-05-15 15:30:00,35.77,35.79,35.76,35.78,135784.0,30.5766,30.5937,30.5681,30.5852,135784.0
2020-05-15 15:35:00,35.78,35.79,35.74,35.75,137517.0,30.5852,30.5937,30.551,30.5595,137517.0
2020-05-15 15:40:00,35.75,35.76,35.72,35.76,216920.0,30.5595,30.5681,30.5339,30.5681,216920.0
2020-05-15 15:45:00,35.75,35.79,35.74,35.79,117930.0,30.5595,30.5937,30.551,30.5937,117930.0
2020-05-15 15:50:00,35.78,35.8,35.75,35.76,181828.0,30.5852,30.6023,30.5595,30.5681,181828.0
2020-05-15 15:55:00,35.75,35.79,35.73,35.76,310974.0,30.5595,30.5937,30.5424,30.5681,310974.0
2020-05-18 09:30:00,36.58,36.67,36.57,36.65,495112.0,31.269,31.346,31.2605,31.3289,495112.0
2020-05-18 09:35:00,36.65,36.74,36.64,36.71,691821.0,31.3289,31.4058,31.3203,31.3802,691821.0
2020-05-18 09:40:00,36.72,36.76,36.67,36.68,241199.0,31.3887,31.4229,31.346,31.3545,241199.0
2020-05-18 09:45:00,36.68,36.75,36.68,36.71,174666.0,31.3545,31.4144,31.3545,31.3802,174666.0
2020-05-18 09:50:00,36.71,36.72,36.63,36.64,153343.0,31.3802,31.3887,31.3118,31.3203,153343.0
2020-05-18 09:55:00,36.63,36.68,36.62,36.66,97883.0,31.3118,31.3545,31.3032,31.3374,97883.0
2020-05-18 10:00:00,36.67,36.68,36.63,36.66,91755.0,31.346,31.3545,31.3118,31.3374,91755.0
2020-05-18 10:05:00,36.66,36.67,36.61,36.66,140377.0,31.3374,31.346,31.2947,31.3374,140377.0
2020-05-18 10:10:00,36.66,36.66,36.59,36.62,215302.0,31.3374,31.3374,31.2776,31.3032,215302.0
2020-05-18 10:15:00,36.62,36.68,36.6,36.66,113828.0,31.3032,31.3545,31.2861,31.3374,113828.0
2020-05-18 10:20:00,36.66,36.68,36.64,36.67,157971.0,31.3374,31.3545,31.3203,31.346,157971.0
2020-05-18 10:25:00,36.68,36.7,36.65,36.66,109217.0,31.3545,31.3716,31.3289,31.3374,109217.0
2020-05-18 10:30:00,36.65,36.7,36.64,36.7,196508.0,31.3289,31.3716,31.3203,31.3716,196508.0
2020-05-18 10:35:00,36.7,36.73,36.69,36.72,121330.0,31.3716,31.3973,31.3631,31.3887,121330.0
2020-05-18 10:40:00,36.73,36.76,36.72,36.76,239747.0,31.3973,31.4229,31.3887,31.4229,239747.0
2020-05-18 10:45:00,36.76,36.79,36.74,36.78,208667.0,31.4229,31.4485,31.4058,31.44,208667.0
2020-05-18 10:50:00,36.77,36.82,36.77,36.79,140593.0,31.4315,31.4742,31.4315,31.4485,140593.0
2020-05-18 10:55:00,36.79,36.82,36.79,36.8,114824.0,31.4485,31.4742,31.4485,31.4571,114824.0
2020-05-18 11:00:00,36.81,36.85,36.8,36.84,116849.0,31.4656,31.4998,31.4571,31.4913,116849.0
2020-05-18 11:05:00,36.84,36.86,36.83,36.86,100400.0,31.4913,31.5084,31.4827,31.5084,100400.0
2020-05-18 11:10:00,36.86,36.91,36.84,36.89,198445.0,31.5084,31.5511,31.4913,31.534,198445.0
2020-05-18 11:15:00,36.9,36.92,36.88,36.92,177370.0,31.5426,31.5597,31.5255,31.5597,177370.0
2020-05-18 11:20:00,36.93,36.98,36.92,36.98,118301.0,31.5682,31.611,31.5597,31.611,118301.0
2020-05-18 11:25:00,36.98,36.99,36.94,36.96,92229.0,31.611,31.6195,31.5768,31.5939,92229.0
2020-05-18 11:30:00,36.95,36.98,36.94,36.96,114822.0,31.5853,31.611,31.5768,31.5939,114822.0
2020-05-18 11:35:00,36.95,36.97,36.91,36.92,160240.0,31.5853,31.6024,31.5511,31.5597,160240.0
2020-05-18 11:40:00,36.92,36.97,36.91,36.94,113935.0,31.5597,31.6024,31.5511,31.5768,113935.0
2020-05-18 11:45:00,36.93,36.95,36.91,36.93,123250.0,31.5682,31.5853,31.5511,31.5682,123250.0
2020-05-18 11:50:00,36.93,36.94,36.9,36.91,195845.0,31.5682,31.5768,31.5426,31.5511,195845.0
2020-05-18 11:55:00,36.91,36.94,36.91,36.93,168893.0,31.5511,31.5768,31.5511,31.5682,168893.0
2020-05-18 12:00:00,36.93,36.95,36.9,36.95,211213.0,31.5682,31.5853,31.5426,31.5853,211213.0
2020-05-18 12:05:00,36.94,36.99,36.94,36.98,147837.0,31.5768,31.6195,31.5768,31.611,147837.0
2020-05-18 12:10:00,36.97,36.98,36.94,36.96,154564.0,31.6024,31.611,31.5768,31.5939,154564.0
2020-05-18 12:15:00,36.96,36.99,36.94,36.95,118510.0,31.5939,31.6195,31.5768,31.5853,118510.0
2020-05-18 12:20:00,36.95,36.97,36.95,36.97,93902.0,31.5853,31.6024,31.5853,31.6024,93902.0
2020-05-18 12:25:00,36.97,36.98,36.96,36.98,119588.0,31.6024,31.611,31.5939,31.611,119588.0
2020-05-18 12:30:00,36.97,37.0,36.97,36.98,114487.0,31.6024,31.6281,31.6024,31.611,114487.0
2020-05-18 12:35:00,36.98,37.0,36.97,36.99,292304.0,31.611,31.6281,31.6024,31.6195,292304.0
2020-05-18 12:40:00,37.0,37.0,36.95,36.96,95663.0,31.6281,31.6281,31.5853,31.5939,95663.0
2020-05-18 12:45:00,36.97,36.97,36.94,36.97,95334.0,31.6024,31.6024,31.5768,31.6024,95334.0
2020-05-18 12:50:00,36.97,36.99,36.96,36.98,59914.0,31.6024,31.6195,31.5939,31.611,59914.0
2020-05-18 12:55:00,36.98,37.01,36.97,37.0,75548.0,31.611,31.6366,31.6024,31.6281,75548.0
2020-05-18 13:00:00,37.01,37.04,37.0,37.03,73311.0,31.6366,31.6623,31.6281,31.6537,73311.0
2020-05-18 13:05:00,37.04,37.06,37.03,37.06,52806.0,31.6623,31.6793,31.6537,31.6793,52806.0
2020-05-18 13:10:00,37.06,37.08,37.05,37.07,126948.0,31.6793,31.6964,31.6708,31.6879,126948.0
2020-05-18 13:15:00,37.07,37.09,37.06,37.09,72883.0,31.6879,31.705,31.6793,31.705,72883.0
2020-05-18 13:20:00,37.09,37.11,37.08,37.09,587671.0,31.705,31.7221,31.6964,31.705,587671.0
2020-05-18 13:25:00,37.09,37.1,37.05,37.1,326708.0,31.705,31.7135,31.6708,31.7135,326708.0
2020-05-18 13:30:00,37.09,37.1,37.04,37.05,81349.0,31.705,31.7135,31.6623,31.6708,81349.0
2020-05-18 13:35:00,37.05,37.06,37.04,37.05,128541.0,31.6708,31.6793,31.6623,31.6708,128541.0
2020-05-18 13:40:00,37.05,37.05,37.02,37.03,54959.0,31.6708,31.6708,31.6452,31.6537,54959.0
2020-05-18 13:45:00,37.02,37.06,37.02,37.04,196504.0,31.6452,31.6793,31.6452,31.6623,196504.0
2020-05-18 13:50:00,37.05,37.06,37.03,37.05,102153.0,31.6708,31.6793,31.6537,31.6708,102153.0
2020-05-18 13:55:00,37.05,37.06,37.03,37.05,197192.0,31.6708,31.6793,31.6537,31.6708,197192.0
2020-05-18 14:00:00,37.05,37.08,37.04,37.07,87488.0,31.6708,31.6964,31.6623,31.6879,87488.0
2020-05-18 14:05:00,37.07,37.08,37.04,37.04,94615.0,31.6879,31.6964,31.6623,31.6623,94615.0
2020-05-18 14:10:00,37.05,37.06,37.03,37.05,57199.0,31.6708,31.6793,31.6537,31.6708,57199.0
2020-05-18 14:15:00,37.05,37.06,37.01,37.03,83452.0,31.6708,31.6793,31.6366,31.6537,83452.0
2020-05-18 14:20:00,37.02,37.05,37.02,37.04,85905.0,31.6452,31.6708,31.6452,31.6623,85905.0
2020-05-18 14:25:00,37.03,37.05,37.02,37.04,71433.0,31.6537,31.6708,31.6452,31.6623,71433.0
2020-05-18 14:30:00,37.03,37.06,37.02,37.05,171919.0,31.6537,31.6793,31.6452,31.6708,171919.0
2020-05-18 14:35:00,37.05,37.06,37.03,37.04,90005.0,31.6708,31.6793,31.6537,31.6623,90005.0
2020-05-18 14:40:00,37.04,37.06,37.03,37.05,89302.0,31.6623,31.6793,31.6537,31.6708,89302.0
2020-05-18 14:45:00,37.05,37.05,37.03,37.03,64413.0,31.6708,31.6708,31.6537,31.6537,64413.0
2020-05-18 14:50:00,37.03,37.04,37.01,37.03,116229.0,31.6537,31.6623,31.6366,31.6537,116229.0
2020-05-18 14:55:00,37.03,37.05,37.02,37.04,92216.0,31.6537,31.6708,31.6452,31.6623,92216.0
2020-05-18 15:00:00,37.04,37.07,37.04,37.06,80006.0,31.6623,31.6879,31.6623,31.6793,80006.0
2020-05-18 15:05:00,37.05,37.06,37.04,37.05,125685.0,31.6708,31.6793,31.6623,31.6708,125685.0
2020-05-18 15:10:00,37.05,37.06,37.03,37.06,97763.0,31.6708,31.6793,31.6537,31.6793,97763.0
2020-05-18 15:15:00,37.06,37.08,37.03,37.07,133777.0,31.6793,31.6964,31.6537,31.6879,133777.0
2020-05-18 15:20:00,37.07,37.09,37.06,37.08,111537.0,31.6879,31.705,31.6793,31.6964,111537.0
2020-05-18 15:25:00,37.07,37.12,37.06,37.11,700488.0,31.6879,31.7306,31.6793,31.7221,700488.0
2020-05-18 15:30:00,37.11,37.16,37.1,37.15,78211.0,31.7221,31.7648,31.7135,31.7563,78211.0
2020-05-18 15:35:00,37.15,37.17,37.14,37.15,263515.0,31.7563,31.7734,31.7477,31.7563,263515.0
2020-05-18 15:40:00,37.16,37.17,37.14,37.16,101013.0,31.7648,31.7734,31.7477,31.7648,101013.0
2020-05-18 15:45:00,37.16,37.17,37.14,37.17,119101.0,31.7648,31.7734,31.7477,31.7734,119101.0
2020-05-18 15:50:00,37.18,37.19,37.11,37.14,270114.0,31.7819,31.7905,31.7221,31.7477,270114.0
2020-05-18 15:55:00,37.14,37.14,37.08,37.09,760138.0,31.7477,31.7477,31.6964,31.705,760138.0
2020-05-19 09:30:00,37.01,37.04,36.93,36.94,268980.0,31.6366,31.6623,31.5682,31.5768,268980.0
2020-05-19 09:35:00,36.94,36.97,36.92,36.97,249531.0,31.5768,31.6024,31.5597,31.6024,249531.0
2020-05-19 09:40:00,36.97,36.97,36.93,36.96,142052.0,31.6024,31.6024,31.5682,31.5939,142052.0
2020-05-19 09:45:00,36.96,36.96,36.88,36.89,141691.0,31.5939,31.5939,31.5255,31.534,141691.0
2020-05-19 09:50:00,36.89,36.95,36.88,36.94,155649.0,31.534,31.5853,31.5255,31.5768,155649.0
2020-05-19 09:55:00,36.94,37.02,36.94,37.02,87613.0,31.5768,31.6452,31.5768,31.6452,87613.0
2020-05-19 10:00:00,37.02,37.05,37.01,37.04,121128.0,31.6452,31.6708,31.6366,31.6623,121128.0
2020-05-19 10:05:00,37.04,37.14,37.04,37.11,564326.0,31.6623,31.7477,31.6623,31.7221,564326.0
2020-05-19 10:10:00,37.11,37.15,37.09,37.12,146230.0,31.7221,31.7563,31.705,31.7306,146230.0
2020-05-19 10:15:00,37.12,37.13,37.02,37.03,181888.0,31.7306,31.7392,31.6452,31.6537,181888.0
2020-05-19 10:20:00,37.03,37.07,37.02,37.05,111584.0,31.6537,31.6879,31.6452,31.6708,111584.0
2020-05-19 10:25:00,37.05,37.1,37.01,37.05,381165.0,31.6708,31.7135,31.6366,31.6708,381165.0
2020-05-19 10:30:00,37.05,37.09,37.03,37.05,124775.0,31.6708,31.705,31.6537,31.6708,124775.0
2020-05-19 10:35:00,37.06,37.07,37.0,37.0,64176.0,31.6793,31.6879,31.6281,31.6281,64176.0
2020-05-19 10:40:00,37.0,37.0,36.94,36.96,125159.0,31.6281,31.6281,31.5768,31.5939,125159.0
2020-05-19 10:45:00,36.96,37.04,36.95,37.02,156908.0,31.5939,31.6623,31.5853,31.6452,156908.0
2020-05-19 10:50:00,37.02,37.08,37.02,37.08,197950.0,31.6452,31.6964,31.6452,31.6964,197950.0
2020-05-19 10:55:00,37.08,37.11,37.06,37.09,208495.0,31.6964,31.7221,31.6793,31.705,208495.0
2020-05-19 11:00:00,37.09,37.11,37.07,37.11,149612.0,31.705,31.7221,31.6879,31.7221,149612.0
2020-05-19 11:05:00,37.11,37.11,37.06,37.08,94158.0,31.7221,31.7221,31.6793,31.6964,94158.0
2020-05-19 11:10:00,37.08,37.1,37.04,37.06,100197.0,31.6964,31.7135,31.6623,31.6793,100197.0
2020-05-19 11:15:00,37.06,37.1,37.06,37.09,76620.0,31.6793,31.7135,31.6793,31.705,76620.0
2020-05-19 11:20:00,37.1,37.14,37.08,37.14,134893.0,31.7135,31.7477,31.6964,31.7477,134893.0
2020-05-19 11:25:00,37.14,37.15,37.11,37.14,91339.0,31.7477,31.7563,31.7221,31.7477,91339.0
2020-05-19 11:30:00,37.14,37.17,37.13,37.14,136907.0,31.7477,31.7734,31.7392,31.7477,136907.0
2020-05-19 11:35:00,37.14,37.15,37.11,37.13,63629.0,31.7477,31.7563,31.7221,31.7392,63629.0
2020-05-19 11:40:00,37.13,37.16,37.11,37.12,56353.0,31.7392,31.7648,31.7221,31.7306,56353.0
2020-05-19 11:45:00,37.12,37.15,37.11,37.12,123941.0,31.7306,31.7563,31.7221,31.7306,123941.0
2020-05-19 11:50:00,37.13,37.15,37.11,37.14,57934.0,31.7392,31.7563,31.7221,31.7477,57934.0
2020-05-19 11:55:00,37.14,37.15,37.1,37.13,116969.0,31.7477,31.7563,31.7135,31.7392,116969.0
2020-05-19 12:00:00,37.12,37.13,37.09,37.11,57576.0,31.7306,31.7392,31.705,31.7221,57576.0
2020-05-19 12:05:00,37.1,37.12,37.1,37.12,58073.0,31.7135,31.7306,31.7135,31.7306,58073.0
2020-05-19 12:10:00,37.13,37.15,37.12,37.14,65158.0,31.7392,31.7563,31.7306,31.7477,65158.0
2020-05-19 12:15:00,37.14,37.14,37.09,37.1,138521.0,31.7477,31.7477,31.705,31.7135,138521.0
2020-05-19 12:20:00,37.09,37.12,37.09,37.12,34109.0,31.705,31.7306,31.705,31.7306,34109.0
2020-05-19 12:25:00,37.11,37.11,37.08,37.09,81310.0,31.7221,31.7221,31.6964,31.705,81310.0
2020-05-19 12:30:00,37.09,37.1,37.06,37.07,142886.0,31.705,31.7135,31.6793,31.6879,142886.0
2020-05-19 12:35:00,37.07,37.08,37.06,37.06,95974.0,31.6879,31.6964,31.6793,31.6793,95974.0
2020-05-19 12:40:00,37.05,37.07,37.05,37.06,28932.0,31.6708,31.6879,31.6708,31.6793,28932.0
2020-05-19 12:45:00,37.06,37.09,37.06,37.08,53903.0,31.6793,31.705,31.6793,31.6964,53903.0
2020-05-19 12:50:00,37.08,37.09,37.07,37.07,67463.0,31.6964,31.705,31.6879,31.6879,67463.0
2020-05-19 12:55:00,37.07,37.1,37.07,37.09,30060.0,31.6879,31.7135,31.6879,31.705,30060.0
2020-05-19 13:00:00,37.09,37.1,37.06,37.07,56700.0,31.705,31.7135,31.6793,31.6879,56700.0
2020-05-19 13:05:00,37.06,37.09,37.05,37.08,52846.0,31.6793,31.705,31.6708,31.6964,52846.0
2020-05-19 13:10:00,37.08,37.1,37.08,37.09,71035.0,31.6964,31.7135,31.6964,31.705,71035.0
2020-05-19 13:15:00,37.1,37.11,37.08,37.11,50634.0,31.7135,31.7221,31.6964,31.7221,50634.0
2020-05-19 13:20:00,37.1,37.11,37.1,37.11,71299.0,31.7135,31.7221,31.7135,31.7221,71299.0
2020-05-19 13:25:00,37.11,37.11,37.09,37.1,46130.0,31.7221,31.7221,31.705,31.7135,46130.0
2020-05-19 13:30:00,37.1,37.1,37.07,37.09,89589.0,31.7135,31.7135,31.6879,31.705,89589.0
2020-05-19 13:35:00,37.09,37.09,37.08,37.09,43916.0,31.705,31.705,31.6964,31.705,43916.0
2020-05-19 13:40:00,37.09,37.11,37.08,37.11,41308.0,31.705,31.7221,31.6964,31.7221,41308.0
2020-05-19 13:45:00,37.11,37.11,37.08,37.09,49932.0,31.7221,31.7221,31.6964,31.705,49932.0
2020-05-19 13:50:00,37.09,37.1,37.07,37.09,82180.0,31.705,31.7135,31.6879,31.705,82180.0
2020-05-19 13:55:00,37.09,37.1,37.08,37.09,48387.0,31.705,31.7135,31.6964,31.705,48387.0
2020-05-19 14:00:00,37.1,37.1,37.06,37.07,72150.0,31.7135,31.7135,31.6793,31.6879,72150.0
2020-05-19 14:05:00,37.06,37.11,37.05,37.11,189237.0,31.6793,31.7221,31.6708,31.7221,189237.0
2020-05-19 14:10:00,37.11,37.11,37.09,37.09,100439.0,31.7221,31.7221,31.705,31.705,100439.0
2020-05-19 14:15:00,37.1,37.11,37.08,37.09,87042.0,31.7135,31.7221,31.6964,31.705,87042.0
2020-05-19 14:20:00,37.09,37.12,37.09,37.11,51170.0,31.705,31.7306,31.705,31.7221,51170.0
2020-05-19 14:25:00,37.11,37.11,37.09,37.09,123014.0,31.7221,31.7221,31.705,31.705,123014.0
2020-05-19 14:30:00,37.09,37.11,37.08,37.11,73832.0,31.705,31.7221,31.6964,31.7221,73832.0
2020-05-19 14:35:00,37.11,37.13,37.1,37.12,55541.0,31.7221,31.7392,31.7135,31.7306,55541.0
2020-05-19 14:40:00,37.12,37.13,37.09,37.1,67921.0,31.7306,31.7392,31.705,31.7135,67921.0
2020-05-19 14:45:00,37.1,37.15,37.1,37.15,69567.0,31.7135,31.7563,31.7135,31.7563,69567.0
2020-05-19 14:50:00,37.14,37.15,37.1,37.1,139066.0,31.7477,31.7563,31.7135,31.7135,139066.0
2020-05-19 14:55:00,37.11,37.11,36.93,36.96,358347.0,31.7221,31.7221,31.5682,31.5939,358347.0
2020-05-19 15:00:00,36.95,36.98,36.93,36.96,192346.0,31.5853,31.611,31.5682,31.5939,192346.0
2020-05-19 15:05:00,36.96,37.01,36.95,37.01,116329.0,31.5939,31.6366,31.5853,31.6366,116329.0
2020-05-19 15:10:00,37.0,37.11,36.99,37.06,248765.0,31.6281,31.7221,31.6195,31.6793,248765.0
2020-05-19 15:15:00,37.07,37.07,37.03,37.03,55878.0,31.6879,31.6879,31.6537,31.6537,55878.0
2020-05-19 15:20:00,37.02,37.03,36.97,36.97,177116.0,31.6452,31.6537,31.6024,31.6024,177116.0
2020-05-19 15:25:00,36.98,37.01,36.96,37.0,127792.0,31.611,31.6366,31.5939,31.6281,127792.0
2020-05-19 15:30:00,37.0,37.0,36.94,36.96,128191.0,31.6281,31.6281,31.5768,31.5939,128191.0
2020-05-19 15:35:00,36.96,36.96,36.88,36.91,84435.0,31.5939,31.5939,31.5255,31.5511,84435.0
2020-05-19 15:40:00,36.91,36.94,36.9,36.9,111863.0,31.5511,31.5768,31.5426,31.5426,111863.0
2020-05-19 15:45:00,36.89,36.92,36.87,36.87,141967.0,31.534,31.5597,31.5169,31.5169,141967.0
2020-05-19 15:50:00,36.87,36.89,36.79,36.8,276401.0,31.5169,31.534,31.4485,31.4571,276401.0
2020-05-19 15:55:00,36.8,36.83,36.75,36.75,510299.0,31.4571,31.4827,31.4144,31.4144,510299.0
2020-05-20 09:30:00,37.33,37.36,37.26,37.27,743776.0,31.9101,31.9358,31.8503,31.8589,743776.0
2020-05-20 09:35:00,37.28,37.32,37.24,37.32,165059.0,31.8674,31.9016,31.8332,31.9016,165059.0
2020-05-20 09:40:00,37.32,37.32,37.25,37.26,360138.0,31.9016,31.9016,31.8418,31.8503,360138.0
2020-05-20 09:45:00,37.26,37.31,37.24,37.3,106158.0,31.8503,31.8931,31.8332,31.8845,106158.0
2020-05-20 09:50:00,37.31,37.33,37.3,37.33,245420.0,31.8931,31.9101,31.8845,31.9101,245420.0
2020-05-20 09:55:00,37.32,37.34,37.3,37.32,147453.0,31.9016,31.9187,31.8845,31.9016,147453.0
2020-05-20 10:00:00,37.32,37.35,37.31,37.32,235129.0,31.9016,31.9272,31.8931,31.9016,235129.0
2020-05-20 10:05:00,37.33,37.35,37.31,37.33,69896.0,31.9101,31.9272,31.8931,31.9101,69896.0
2020-05-20 10:10:00,37.33,37.38,37.32,37.36,99575.0,31.9101,31.9529,31.9016,31.9358,99575.0
2020-05-20 10:15:00,37.36,37.37,37.32,37.36,50902.0,31.9358,31.9443,31.9016,31.9358,50902.0
2020-05-20 10:20:00,37.37,37.4,37.36,37.37,278369.0,31.9443,31.97,31.9358,31.9443,278369.0
2020-05-20 10:25:00,37.38,37.38,37.33,37.36,99394.0,31.9529,31.9529,31.9101,31.9358,99394.0
2020-05-20 10:30:00,37.38,37.38,37.34,37.38,38705.0,31.9529,31.9529,31.9187,31.9529,38705.0
2020-05-20 10:35:00,37.38,37.39,37.35,37.38,51421.0,31.9529,31.9614,31.9272,31.9529,51421.0
2020-05-20 10:40:00,37.39,37.41,37.38,37.41,51078.0,31.9614,31.9785,31.9529,31.9785,51078.0
2020-05-20 10:45:00,37.4,37.41,37.37,37.38,460580.0,31.97,31.9785,31.9443,31.9529,460580.0
2020-05-20 10:50:00,37.38,37.39,37.37,37.38,73600.0,31.9529,31.9614,31.9443,31.9529,73600.0
2020-05-20 10:55:00,37.39,37.42,37.39,37.4,71658.0,31.9614,31.9871,31.9614,31.97,71658.0
2020-05-20 11:00:00,37.4,37.42,37.38,37.38,64099.0,31.97,31.9871,31.9529,31.9529,64099.0
2020-05-20 11:05:00,37.37,37.39,37.37,37.39,79094.0,31.9443,31.9614,31.9443,31.9614,79094.0
2020-05-20 11:10:00,37.38,37.42,37.38,37.42,86935.0,31.9529,31.9871,31.9529,31.9871,86935.0
2020-05-20 11:15:00,37.43,37.45,37.4,37.44,68217.0,31.9956,32.0127,31.97,32.0042,68217.0
2020-05-20 11:20:00,37.44,37.47,37.43,37.43,130517.0,32.0042,32.0298,31.9956,31.9956,130517.0
2020-05-20 11:25:00,37.43,37.49,37.43,37.49,111534.0,31.9956,32.0469,31.9956,32.0469,111534.0
2020-05-20 11:30:00,37.49,37.5,37.46,37.47,142833.0,32.0469,32.0555,32.0213,32.0298,142833.0
2020-05-20 11:35:00,37.47,37.48,37.44,37.45,50848.0,32.0298,32.0384,32.0042,32.0127,50848.0
2020-05-20 11:40:00,37.45,37.46,37.43,37.45,154013.0,32.0127,32.0213,31.9956,32.0127,154013.0
2020-05-20 11:45:00,37.44,37.46,37.44,37.44,67517.0,32.0042,32.0213,32.0042,32.0042,67517.0
2020-05-20 11:50:00,37.45,37.46,37.4,37.4,118501.0,32.0127,32.0213,31.97,31.97,118501.0
2020-05-20 11:55:00,37.39,37.41,37.37,37.38,66036.0,31.9614,31.9785,31.9443,31.9529,66036.0
2020-05-20 12:00:00,37.39,37.4,37.34,37.34,53171.0,31.9614,31.97,31.9187,31.9187,53171.0
2020-05-20 12:05:00,37.34,37.36,37.29,37.29,53537.0,31.9187,31.9358,31.876,31.876,53537.0
2020-05-20 12:10:00,37.29,37.32,37.28,37.31,97956.0,31.876,31.9016,31.8674,31.8931,97956.0
2020-05-20 12:15:00,37.3,37.31,37.23,37.25,54621.0,31.8845,31.8931,31.8247,31.8418,54621.0
2020-05-20 12:20:00,37.25,37.26,37.17,37.18,146338.0,31.8418,31.8503,31.7734,31.7819,146338.0
2020-05-20 12:25:00,37.19,37.24,37.18,37.24,161688.0,31.7905,31.8332,31.7819,31.8332,161688.0
2020-05-20 12:30:00,37.25,37.27,37.23,37.27,98372.0,31.8418,31.8589,31.8247,31.8589,98372.0
2020-05-20 12:35:00,37.26,37.27,37.21,37.21,148170.0,31.8503,31.8589,31.8076,31.8076,148170.0
2020-05-20 12:40:00,37.21,37.21,37.09,37.11,236794.0,31.8076,31.8076,31.705,31.7221,236794.0
2020-05-20 12:45:00,37.11,37.14,37.04,37.1,354670.0,31.7221,31.7477,31.6623,31.7135,354670.0
2020-05-20 12:50:00,37.11,37.16,37.11,37.12,242519.0,31.7221,31.7648,31.7221,31.7306,242519.0
2020-05-20 12:55:00,37.12,37.17,37.1,37.16,130156.0,31.7306,31.7734,31.7135,31.7648,130156.0
2020-05-20 13:00:00,37.17,37.19,37.14,37.17,113479.0,31.7734,31.7905,31.7477,31.7734,113479.0
2020-05-20 13:05:00,37.17,37.18,37.1,37.11,103646.0,31.7734,31.7819,31.7135,31.7221,103646.0
2020-05-20 13:10:00,37.11,37.13,37.09,37.12,116982.0,31.7221,31.7392,31.705,31.7306,116982.0
2020-05-20 13:15:00,37.12,37.12,37.07,37.08,134804.0,31.7306,31.7306,31.6879,31.6964,134804.0
2020-05-20 13:20:00,37.08,37.09,37.03,37.04,382300.0,31.6964,31.705,31.6537,31.6623,382300.0
2020-05-20 13:25:00,37.04,37.06,37.02,37.05,214371.0,31.6623,31.6793,31.6452,31.6708,214371.0
2020-05-20 13:30:00,37.05,37.07,37.03,37.04,78836.0,31.6708,31.6879,31.6537,31.6623,78836.0
2020-05-20 13:35:00,37.05,37.08,37.03,37.08,114921.0,31.6708,31.6964,31.6537,31.6964,114921.0
2020-05-20 13:40:00,37.08,37.16,37.08,37.15,82679.0,31.6964,31.7648,31.6964,31.7563,82679.0
2020-05-20 13:45:00,37.16,37.17,37.13,37.16,178178.0,31.7648,31.7734,31.7392,31.7648,178178.0
2020-05-20 13:50:00,37.16,37.18,37.13,37.14,87600.0,31.7648,31.7819,31.7392,31.7477,87600.0
2020-05-20 13:55:00,37.14,37.16,37.13,37.14,44298.0,31.7477,31.7648,31.7392,31.7477,44298.0
2020-05-20 14:00:00,37.14,37.18,37.13,37.17,201216.0,31.7477,31.7819,31.7392,31.7734,201216.0
2020-05-20 14:05:00,37.17,37.22,37.16,37.16,330906.0,31.7734,31.8161,31.7648,31.7648,330906.0
2020-05-20 14:10:00,37.16,37.19,37.13,37.16,406451.0,31.7648,31.7905,31.7392,31.7648,406451.0
2020-05-20 14:15:00,37.16,37.18,37.12,37.15,98409.0,31.7648,31.7819,31.7306,31.7563,98409.0
2020-05-20 14:20:00,37.14,37.18,37.13,37.16,79466.0,31.7477,31.7819,31.7392,31.7648,79466.0
2020-05-20 14:25:00,37.16,37.17,37.13,37.16,91363.0,31.7648,31.7734,31.7392,31.7648,91363.0
2020-05-20 14:30:00,37.15,37.19,37.14,37.18,113402.0,31.7563,31.7905,31.7477,31.7819,113402.0
2020-05-20 14:35:00,37.18,37.2,37.17,37.18,108408.0,31.7819,31.799,31.7734,31.7819,108408.0
2020-05-20 14:40:00,37.18,37.19,37.16,37.18,79357.0,31.7819,31.7905,31.7648,31.7819,79357.0
2020-05-20 14:45:00,37.18,37.2,37.16,37.2,33889.0,31.7819,31.799,31.7648,31.799,33889.0
2020-05-20 14:50:00,37.19,37.24,37.19,37.23,133916.0,31.7905,31.8332,31.7905,31.8247,133916.0
2020-05-20 14:55:00,37.23,37.23,37.2,37.22,75334.0,31.8247,31.8247,31.799,31.8161,75334.0
2020-05-20 15:00:00,37.22,37.23,37.19,37.2,58901.0,31.8161,31.8247,31.7905,31.799,58901.0
2020-05-20 15:05:00,37.2,37.21,37.18,37.18,57463.0,31.799,31.8076,31.7819,31.7819,57463.0
2020-05-20 15:10:00,37.19,37.2,37.15,37.17,102129.0,31.7905,31.799,31.7563,31.7734,102129.0
2020-05-20 15:15:00,37.18,37.19,37.16,37.17,93544.0,31.7819,31.7905,31.7648,31.7734,93544.0
2020-05-20 15:20:00,37.17,37.21,37.17,37.2,130790.0,31.7734,31.8076,31.7734,31.799,130790.0
2020-05-20 15:25:00,37.2,37.21,37.17,37.2,151611.0,31.799,31.8076,31.7734,31.799,151611.0
2020-05-20 15:30:00,37.2,37.2,37.16,37.18,76881.0,31.799,31.799,31.7648,31.7819,76881.0
2020-05-20 15:35:00,37.18,37.21,37.17,37.2,46199.0,31.7819,31.8076,31.7734,31.799,46199.0
2020-05-20 15:40:00,37.2,37.24,37.18,37.23,114016.0,31.799,31.8332,31.7819,31.8247,114016.0
2020-05-20 15:45:00,37.23,37.25,37.18,37.19,165176.0,31.8247,31.8418,31.7819,31.7905,165176.0
2020-05-20 15:50:00,37.18,37.22,37.17,37.21,190014.0,31.7819,31.8161,31.7734,31.8076,190014.0
2020-05-20 15:55:00,37.21,37.25,37.19,37.2,486640.0,31.8076,31.8418,31.7905,31.799,486640.0
2020-05-21 09:30:00,36.99,37.0,36.89,36.96,514656.0,31.6195,31.6281,31.534,31.5939,514656.0
2020-05-21 09:35:00,36.96,37.07,36.95,37.07,124562.0,31.5939,31.6879,31.5853,31.6879,124562.0
2020-05-21 09:40:00,37.07,37.14,37.04,37.12,262823.0,31.6879,31.7477,31.6623,31.7306,262823.0
2020-05-21 09:45:00,37.12,37.12,37.07,37.07,122894.0,31.7306,31.7306,31.6879,31.6879,122894.0
2020-05-21 09:50:00,37.07,37.08,37.01,37.02,229333.0,31.6879,31.6964,31.6366,31.6452,229333.0
2020-05-21 09:55:00,37.02,37.04,36.95,37.04,159897.0,31.6452,31.6623,31.5853,31.6623,159897.0
2020-05-21 10:00:00,37.04,37.08,36.99,37.0,235445.0,31.6623,31.6964,31.6195,31.6281,235445.0
2020-05-21 10:05:00,37.0,37.02,36.96,37.01,175215.0,31.6281,31.6452,31.5939,31.6366,175215.0
2020-05-21 10:10:00,37.02,37.06,37.01,37.05,173476.0,31.6452,31.6793,31.6366,31.6708,173476.0
2020-05-21 10:15:00,37.04,37.08,37.02,37.05,113118.0,31.6623,31.6964,31.6452,31.6708,113118.0
2020-05-21 10:20:00,37.05,37.09,37.04,37.08,88209.0,31.6708,31.705,31.6623,31.6964,88209.0
2020-05-21 10:25:00,37.08,37.08,37.0,37.01,76426.0,31.6964,31.6964,31.6281,31.6366,76426.0
2020-05-21 10:30:00,37.01,37.01,36.92,36.93,197287.0,31.6366,31.6366,31.5597,31.5682,197287.0
2020-05-21 10:35:00,36.92,36.92,36.8,36.81,219387.0,31.5597,31.5597,31.4571,31.4656,219387.0
2020-05-21 10:40:00,36.81,36.9,36.8,36.89,262179.0,31.4656,31.5426,31.4571,31.534,262179.0
2020-05-21 10:45:00,36.88,36.89,36.85,36.87,184660.0,31.5255,31.534,31.4998,31.5169,184660.0
2020-05-21 10:50:00,36.87,36.92,36.86,36.89,112400.0,31.5169,31.5597,31.5084,31.534,112400.0
2020-05-21 10:55:00,36.88,36.9,36.86,36.87,125787.0,31.5255,31.5426,31.5084,31.5169,125787.0
2020-05-21 11:00:00,36.86,36.86,36.76,36.77,181250.0,31.5084,31.5084,31.4229,31.4315,181250.0
2020-05-21 11:05:00,36.77,36.78,36.74,36.76,229190.0,31.4315,31.44,31.4058,31.4229,229190.0
2020-05-21 11:10:00,36.76,36.79,36.74,36.79,98296.0,31.4229,31.4485,31.4058,31.4485,98296.0
2020-05-21 11:15:00,36.78,36.78,36.69,36.7,161581.0,31.44,31.44,31.3631,31.3716,161581.0
2020-05-21 11:20:00,36.71,36.73,36.67,36.68,94011.0,31.3802,31.3973,31.346,31.3545,94011.0
2020-05-21 11:25:00,36.68,36.74,36.66,36.73,107202.0,31.3545,31.4058,31.3374,31.3973,107202.0
2020-05-21 11:30:00,36.73,36.78,36.72,36.78,125928.0,31.3973,31.44,31.3887,31.44,125928.0
2020-05-21 11:35:00,36.78,36.81,36.76,36.8,142939.0,31.44,31.4656,31.4229,31.4571,142939.0
2020-05-21 11:40:00,36.79,36.82,36.79,36.8,148174.0,31.4485,31.4742,31.4485,31.4571,148174.0
2020-05-21 11:45:00,36.8,36.81,36.78,36.79,92012.0,31.4571,31.4656,31.44,31.4485,92012.0
2020-05-21 11:50:00,36.79,36.81,36.77,36.77,91779.0,31.4485,31.4656,31.4315,31.4315,91779.0
2020-05-21 11:55:00,36.78,36.79,36.76,36.76,60378.0,31.44,31.4485,31.4229,31.4229,60378.0
2020-05-21 12:00:00,36.77,36.83,36.77,36.83,109757.0,31.4315,31.4827,31.4315,31.4827,109757.0
2020-05-21 12:05:00,36.82,36.84,36.8,36.81,34059.0,31.4742,31.4913,31.4571,31.4656,34059.0
2020-05-21 12:10:00,36.8,36.82,36.78,36.8,223777.0,31.4571,31.4742,31.44,31.4571,223777.0
2020-05-21 12:15:00,36.8,36.8,36.75,36.77,1073403.0,31.4571,31.4571,31.4144,31.4315,1073403.0
2020-05-21 12:20:00,36.76,36.8,36.76,36.79,233451.0,31.4229,31.4571,31.4229,31.4485,233451.0
2020-05-21 12:25:00,36.8,36.85,36.79,36.81,137859.0,31.4571,31.4998,31.4485,31.4656,137859.0
2020-05-21 12:30:00,36.81,36.81,36.76,36.77,110381.0,31.4656,31.4656,31.4229,31.4315,110381.0
2020-05-21 12:35:00,36.77,36.8,36.72,36.73,213713.0,31.4315,31.4571,31.3887,31.3973,213713.0
2020-05-21 12:40:00,36.73,36.78,36.72,36.77,42861.0,31.3973,31.44,31.3887,31.4315,42861.0
2020-05-21 12:45:00,36.76,36.8,36.75,36.79,80269.0,31.4229,31.4571,31.4144,31.4485,80269.0
2020-05-21 12:50:00,36.78,36.79,36.74,36.77,210769.0,31.44,31.4485,31.4058,31.4315,210769.0
2020-05-21 12:55:00,36.76,36.77,36.73,36.75,45396.0,31.4229,31.4315,31.3973,31.4144,45396.0
2020-05-21 13:00:00,36.75,36.9,36.73,36.88,372926.0,31.4144,31.5426,31.3973,31.5255,372926.0
2020-05-21 13:05:00,36.88,36.88,36.81,36.82,169049.0,31.5255,31.5255,31.4656,31.4742,169049.0
2020-05-21 13:10:00,36.83,36.87,36.83,36.85,94059.0,31.4827,31.5169,31.4827,31.4998,94059.0
2020-05-21 13:15:00,36.86,36.86,36.81,36.83,154605.0,31.5084,31.5084,31.4656,31.4827,154605.0
2020-05-21 13:20:00,36.83,36.83,36.79,36.81,85324.0,31.4827,31.4827,31.4485,31.4656,85324.0
2020-05-21 13:25:00,36.81,36.82,36.78,36.8,87538.0,31.4656,31.4742,31.44,31.4571,87538.0
2020-05-21 13:30:00,36.8,36.81,36.76,36.77,60509.0,31.4571,31.4656,31.4229,31.4315,60509.0
2020-05-21 13:35:00,36.77,36.81,36.75,36.78,79799.0,31.4315,31.4656,31.4144,31.44,79799.0
2020-05-21 13:40:00,36.78,36.8,36.75,36.79,91710.0,31.44,31.4571,31.4144,31.4485,91710.0
2020-05-21 13:45:00,36.79,36.82,36.78,36.81,59610.0,31.4485,31.4742,31.44,31.4656,59610.0
2020-05-21 13:50:00,36.8,36.82,36.79,36.8,62083.0,31.4571,31.4742,31.4485,31.4571,62083.0
2020-05-21 13:55:00,36.8,36.82,36.78,36.8,78628.0,31.4571,31.4742,31.44,31.4571,78628.0
2020-05-21 14:00:00,36.8,36.85,36.79,36.83,304613.0,31.4571,31.4998,31.4485,31.4827,304613.0
2020-05-21 14:05:00,36.84,36.86,36.82,36.85,86035.0,31.4913,31.5084,31.4742,31.4998,86035.0
2020-05-21 14:10:00,36.84,36.86,36.83,36.84,118413.0,31.4913,31.5084,31.4827,31.4913,118413.0
2020-05-21 14:15:00,36.85,36.86,36.84,36.85,43990.0,31.4998,31.5084,31.4913,31.4998,43990.0
2020-05-21 14:20:00,36.85,36.89,36.85,36.89,67337.0,31.4998,31.534,31.4998,31.534,67337.0
2020-05-21 14:25:00,36.89,36.89,36.85,36.87,311440.0,31.534,31.534,31.4998,31.5169,311440.0
2020-05-21 14:30:00,36.87,36.88,36.84,36.84,52074.0,31.5169,31.5255,31.4913,31.4913,52074.0
2020-05-21 14:35:00,36.84,36.85,36.77,36.8,130676.0,31.4913,31.4998,31.4315,31.4571,130676.0
2020-05-21 14:40:00,36.79,36.82,36.79,36.81,140576.0,31.4485,31.4742,31.4485,31.4656,140576.0
2020-05-21 14:45:00,36.81,36.81,36.74,36.74,222944.0,31.4656,31.4656,31.4058,31.4058,222944.0
2020-05-21 14:50:00,36.75,36.79,36.73,36.78,117769.0,31.4144,31.4485,31.3973,31.44,117769.0
2020-05-21 14:55:00,36.78,36.8,36.77,36.78,99431.0,31.44,31.4571,31.4315,31.44,99431.0
2020-05-21 15:00:00,36.77,36.83,36.77,36.81,145103.0,31.4315,31.4827,31.4315,31.4656,145103.0
2020-05-21 15:05:00,36.82,36.83,36.8,36.83,79769.0,31.4742,31.4827,31.4571,31.4827,79769.0
2020-05-21 15:10:00,36.83,36.86,36.81,36.85,125709.0,31.4827,31.5084,31.4656,31.4998,125709.0
2020-05-21 15:15:00,36.85,36.88,36.84,36.86,120755.0,31.4998,31.5255,31.4913,31.5084,120755.0
2020-05-21 15:20:00,36.87,36.88,36.85,36.88,56870.0,31.5169,31.5255,31.4998,31.5255,56870.0
2020-05-21 15:25:00,36.88,36.88,36.85,36.86,81871.0,31.5255,31.5255,31.4998,31.5084,81871.0
2020-05-21 15:30:00,36.86,36.89,36.83,36.85,137065.0,31.5084,31.534,31.4827,31.4998,137065.0
2020-05-21 15:35:00,36.85,36.86,36.82,36.85,67271.0,31.4998,31.5084,31.4742,31.4998,67271.0
2020-05-21 15:40:00,36.86,36.89,36.83,36.88,105385.0,31.5084,31.534,31.4827,31.5255,105385.0
2020-05-21 15:45:00,36.89,36.9,36.86,36.89,168281.0,31.534,31.5426,31.5084,31.534,168281.0
2020-05-21 15:50:00,36.89,36.9,36.84,36.85,126043.0,31.534,31.5426,31.4913,31.4998,126043.0
2020-05-21 15:55:00,36.85,36.86,36.81,36.83,337776.0,31.4998,31.5084,31.4656,31.4827,337776.0
2020-05-22 09:30:00,36.29,36.29,36.11,36.12,417678.0,31.0211,31.0211,30.8673,30.8758,417678.0
2020-05-22 09:35:00,36.12,36.12,36.0,36.01,561617.0,30.8758,30.8758,30.7732,30.7818,561617.0
2020-05-22 09:40:00,36.01,36.07,36.01,36.02,418141.0,30.7818,30.8331,30.7818,30.7903,418141.0
2020-05-22 09:45:00,36.01,36.08,35.98,36.08,192891.0,30.7818,30.8416,30.7562,30.8416,192891.0
2020-05-22 09:50:00,36.07,36.1,36.04,36.09,323579.0,30.8331,30.8587,30.8074,30.8502,323579.0
2020-05-22 09:55:00,36.09,36.13,36.07,36.12,300307.0,30.8502,30.8844,30.8331,30.8758,300307.0
2020-05-22 10:00:00,36.12,36.13,36.03,36.06,326373.0,30.8758,30.8844,30.7989,30.8245,326373.0
2020-05-22 10:05:00,36.06,36.08,36.01,36.03,370521.0,30.8245,30.8416,30.7818,30.7989,370521.0
2020-05-22 10:10:00,36.03,36.06,36.0,36.02,233124.0,30.7989,30.8245,30.7732,30.7903,233124.0
2020-05-22 10:15:00,36.01,36.07,36.0,36.07,120813.0,30.7818,30.8331,30.7732,30.8331,120813.0
2020-05-22 10:20:00,36.07,36.12,36.06,36.09,125353.0,30.8331,30.8758,30.8245,30.8502,125353.0
2020-05-22 10:25:00,36.08,36.1,36.06,36.09,117098.0,30.8416,30.8587,30.8245,30.8502,117098.0
2020-05-22 10:30:00,36.09,36.17,36.08,36.15,241487.0,30.8502,30.9186,30.8416,30.9015,241487.0
2020-05-22 10:35:00,36.14,36.18,36.12,36.16,132634.0,30.8929,30.9271,30.8758,30.91,132634.0
2020-05-22 10:40:00,36.18,36.21,36.13,36.14,83329.0,30.9271,30.9528,30.8844,30.8929,83329.0
2020-05-22 10:45:00,36.14,36.17,36.11,36.11,203801.0,30.8929,30.9186,30.8673,30.8673,203801.0
2020-05-22 10:50:00,36.11,36.14,36.09,36.13,95516.0,30.8673,30.8929,30.8502,30.8844,95516.0
2020-05-22 10:55:00,36.12,36.13,36.08,36.08,66843.0,30.8758,30.8844,30.8416,30.8416,66843.0
2020-05-22 11:00:00,36.09,36.13,36.07,36.11,86889.0,30.8502,30.8844,30.8331,30.8673,86889.0
2020-05-22 11:05:00,36.11,36.14,36.1,36.13,127733.0,30.8673,30.8929,30.8587,30.8844,127733.0
2020-05-22 11:10:00,36.13,36.17,36.11,36.16,354559.0,30.8844,30.9186,30.8673,30.91,354559.0
2020-05-22 11:15:00,36.16,36.19,36.13,36.19,266879.0,30.91,30.9357,30.8844,30.9357,266879.0
2020-05-22 11:20:00,36.19,36.19,36.16,36.17,97436.0,30.9357,30.9357,30.91,30.9186,97436.0
2020-05-22 11:25:00,36.17,36.19,36.15,36.17,145155.0,30.9186,30.9357,30.9015,30.9186,145155.0
2020-05-22 11:30:00,36.16,36.2,36.15,36.18,88632.0,30.91,30.9442,30.9015,30.9271,88632.0
2020-05-22 11:35:00,36.18,36.2,36.17,36.19,114924.0,30.9271,30.9442,30.9186,30.9357,114924.0
2020-05-22 11:40:00,36.19,36.2,36.15,36.16,220790.0,30.9357,30.9442,30.9015,30.91,220790.0
2020-05-22 11:45:00,36.16,36.18,36.14,36.16,100790.0,30.91,30.9271,30.8929,30.91,100790.0
2020-05-22 11:50:00,36.17,36.19,36.16,36.19,72199.0,30.9186,30.9357,30.91,30.9357,72199.0
2020-05-22 11:55:00,36.19,36.2,36.16,36.17,100051.0,30.9357,30.9442,30.91,30.9186,100051.0
2020-05-22 12:00:00,36.18,36.2,36.17,36.18,150627.0,30.9271,30.9442,30.9186,30.9271,150627.0
2020-05-22 12:05:00,36.18,36.19,36.13,36.13,148636.0,30.9271,30.9357,30.8844,30.8844,148636.0
2020-05-22 12:10:00,36.13,36.15,36.11,36.12,81617.0,30.8844,30.9015,30.8673,30.8758,81617.0
2020-05-22 12:15:00,36.12,36.14,36.11,36.14,46657.0,30.8758,30.8929,30.8673,30.8929,46657.0
2020-05-22 12:20:00,36.14,36.15,36.12,36.14,93143.0,30.8929,30.9015,30.8758,30.8929,93143.0
2020-05-22 12:25:00,36.13,36.14,36.12,36.13,49752.0,30.8844,30.8929,30.8758,30.8844,49752.0
2020-05-22 12:30:00,36.13,36.16,36.12,36.14,74642.0,30.8844,30.91,30.8758,30.8929,74642.0
2020-05-22 12:35:00,36.14,36.16,36.13,36.14,124123.0,30.8929,30.91,30.8844,30.8929,124123.0
2020-05-22 12:40:00,36.15,36.17,36.14,36.17,84656.0,30.9015,30.9186,30.8929,30.9186,84656.0
2020-05-22 12:45:00,36.17,36.17,36.14,36.15,107178.0,30.9186,30.9186,30.8929,30.9015,107178.0
2020-05-22 12:50:00,36.15,36.15,36.13,36.14,80633.0,30.9015,30.9015,30.8844,30.8929,80633.0
2020-05-22 12:55:00,36.14,36.16,36.12,36.13,77378.0,30.8929,30.91,30.8758,30.8844,77378.0
2020-05-22 13:00:00,36.13,36.16,36.13,36.14,71061.0,30.8844,30.91,30.8844,30.8929,71061.0
2020-05-22 13:05:00,36.14,36.15,36.11,36.12,113430.0,30.8929,30.9015,30.8673,30.8758,113430.0
2020-05-22 13:10:00,36.12,36.13,36.1,36.13,51279.0,30.8758,30.8844,30.8587,30.8844,51279.0
2020-05-22 13:15:00,36.13,36.15,36.12,36.15,76791.0,30.8844,30.9015,30.8758,30.9015,76791.0
2020-05-22 13:20:00,36.15,36.17,36.14,36.16,80421.0,30.9015,30.9186,30.8929,30.91,80421.0
2020-05-22 13:25:00,36.16,36.18,36.15,36.15,55942.0,30.91,30.9271,30.9015,30.9015,55942.0
2020-05-22 13:30:00,36.15,36.17,36.13,36.14,52574.0,30.9015,30.9186,30.8844,30.8929,52574.0
2020-05-22 13:35:00,36.13,36.15,36.11,36.11,44426.0,30.8844,30.9015,30.8673,30.8673,44426.0
2020-05-22 13:40:00,36.11,36.12,36.1,36.11,53446.0,30.8673,30.8758,30.8587,30.8673,53446.0
2020-05-22 13:45:00,36.11,36.12,36.09,36.09,42286.0,30.8673,30.8758,30.8502,30.8502,42286.0
2020-05-22 13:50:00,36.1,36.11,36.08,36.08,41408.0,30.8587,30.8673,30.8416,30.8416,41408.0
2020-05-22 13:55:00,36.07,36.12,36.07,36.11,83867.0,30.8331,30.8758,30.8331,30.8673,83867.0
2020-05-22 14:00:00,36.11,36.14,36.1,36.14,79543.0,30.8673,30.8929,30.8587,30.8929,79543.0
2020-05-22 14:05:00,36.14,36.15,36.12,36.14,79348.0,30.8929,30.9015,30.8758,30.8929,79348.0
2020-05-22 14:10:00,36.13,36.15,36.12,36.13,53683.0,30.8844,30.9015,30.8758,30.8844,53683.0
2020-05-22 14:15:00,36.12,36.14,36.11,36.12,81800.0,30.8758,30.8929,30.8673,30.8758,81800.0
2020-05-22 14:20:00,36.12,36.13,36.09,36.11,92322.0,30.8758,30.8844,30.8502,30.8673,92322.0
2020-05-22 14:25:00,36.12,36.12,36.08,36.1,105732.0,30.8758,30.8758,30.8416,30.8587,105732.0
2020-05-22 14:30:00,36.09,36.12,36.08,36.12,150764.0,30.8502,30.8758,30.8416,30.8758,150764.0
2020-05-22 14:35:00,36.12,36.12,36.08,36.09,63501.0,30.8758,30.8758,30.8416,30.8502,63501.0
2020-05-22 14:40:00,36.09,36.1,36.05,36.05,207205.0,30.8502,30.8587,30.816,30.816,207205.0
2020-05-22 14:45:00,36.06,36.07,36.05,36.07,53103.0,30.8245,30.8331,30.816,30.8331,53103.0
2020-05-22 14:50:00,36.07,36.07,36.05,36.05,40118.0,30.8331,30.8331,30.816,30.816,40118.0
2020-05-22 14:55:00,36.05,36.08,36.05,36.07,57374.0,30.816,30.8416,30.816,30.8331,57374.0
2020-05-22 15:00:00,36.06,36.08,36.05,36.07,98326.0,30.8245,30.8416,30.816,30.8331,98326.0
2020-05-22 15:05:00,36.07,36.09,36.06,36.09,172708.0,30.8331,30.8502,30.8245,30.8502,172708.0
2020-05-22 15:10:00,36.09,36.09,36.06,36.07,67407.0,30.8502,30.8502,30.8245,30.8331,67407.0
2020-05-22 15:15:00,36.07,36.07,36.04,36.05,70554.0,30.8331,30.8331,30.8074,30.816,70554.0
2020-05-22 15:20:00,36.05,36.06,36.0,36.03,90156.0,30.816,30.8245,30.7732,30.7989,90156.0
2020-05-22 15:25:00,36.04,36.04,36.01,36.04,75282.0,30.8074,30.8074,30.7818,30.8074,75282.0
2020-05-22 15:30:00,36.04,36.06,36.03,36.04,70053.0,30.8074,30.8245,30.7989,30.8074,70053.0
2020-05-22 15:35:00,36.04,36.06,36.03,36.06,66383.0,30.8074,30.8245,30.7989,30.8245,66383.0
2020-05-22 15:40:00,36.05,36.06,36.03,36.06,122210.0,30.816,30.8245,30.7989,30.8245,122210.0
2020-05-22 15:45:00,36.05,36.08,36.04,36.07,1165233.0,30.816,30.8416,30.8074,30.8331,1165233.0
2020-05-22 15:50:00,36.08,36.12,36.04,36.11,339878.0,30.8416,30.8758,30.8074,30.8673,339878.0
2020-05-22 15:55:00,36.11,36.13,36.09,36.1,838905.0,30.8673,30.8844,30.8502,30.8587,838905.0
2020-05-26 09:30:00,37.19,37.3,37.19,37.28,462370.0,31.7905,31.8845,31.7905,31.8674,462370.0
2020-05-26 09:35:00,37.28,37.31,37.24,37.25,308167.0,31.8674,31.8931,31.8332,31.8418,308167.0
2020-05-26 09:40:00,37.24,37.33,37.24,37.33,143356.0,31.8332,31.9101,31.8332,31.9101,143356.0
2020-05-26 09:45:00,37.33,37.35,37.29,37.29,149899.0,31.9101,31.9272,31.876,31.876,149899.0
2020-05-26 09:50:00,37.29,37.3,37.26,37.27,72121.0,31.876,31.8845,31.8503,31.8589,72121.0
2020-05-26 09:55:00,37.27,37.29,37.26,37.27,70916.0,31.8589,31.876,31.8503,31.8589,70916.0
2020-05-26 10:00:00,37.27,37.3,37.24,37.24,146624.0,31.8589,31.8845,31.8332,31.8332,146624.0
2020-05-26 10:05:00,37.24,37.25,37.2,37.21,211033.0,31.8332,31.8418,31.799,31.8076,211033.0
2020-05-26 10:10:00,37.22,37.25,37.2,37.25,478215.0,31.8161,31.8418,31.799,31.8418,478215.0
2020-05-26 10:15:00,37.25,37.28,37.23,37.28,168847.0,31.8418,31.8674,31.8247,31.8674,168847.0
2020-05-26 10:20:00,37.27,37.32,37.27,37.29,206606.0,31.8589,31.9016,31.8589,31.876,206606.0
2020-05-26 10:25:00,37.29,37.31,37.27,37.31,186019.0,31.876,31.8931,31.8589,31.8931,186019.0
2020-05-26 10:30:00,37.31,37.33,37.3,37.33,212937.0,31.8931,31.9101,31.8845,31.9101,212937.0
2020-05-26 10:35:00,37.33,37.35,37.29,37.3,322457.0,31.9101,31.9272,31.876,31.8845,322457.0
2020-05-26 10:40:00,37.29,37.32,37.26,37.26,122062.0,31.876,31.9016,31.8503,31.8503,122062.0
2020-05-26 10:45:00,37.27,37.29,37.26,37.27,116635.0,31.8589,31.876,31.8503,31.8589,116635.0
2020-05-26 10:50:00,37.26,37.32,37.26,37.31,117409.0,31.8503,31.9016,31.8503,31.8931,117409.0
2020-05-26 10:55:00,37.32,37.33,37.3,37.33,126297.0,31.9016,31.9101,31.8845,31.9101,126297.0
2020-05-26 11:00:00,37.33,37.35,37.31,37.34,127487.0,31.9101,31.9272,31.8931,31.9187,127487.0
2020-05-26 11:05:00,37.34,37.35,37.31,37.32,97562.0,31.9187,31.9272,31.8931,31.9016,97562.0
2020-05-26 11:10:00,37.31,37.34,37.29,37.32,81649.0,31.8931,31.9187,31.876,31.9016,81649.0
2020-05-26 11:15:00,37.31,37.33,37.27,37.3,130219.0,31.8931,31.9101,31.8589,31.8845,130219.0
2020-05-26 11:20:00,37.3,37.31,37.23,37.24,170064.0,31.8845,31.8931,31.8247,31.8332,170064.0
2020-05-26 11:25:00,37.23,37.24,37.11,37.18,222017.0,31.8247,31.8332,31.7221,31.7819,222017.0
2020-05-26 11:30:00,37.19,37.19,37.15,37.18,115095.0,31.7905,31.7905,31.7563,31.7819,115095.0
2020-05-26 11:35:00,37.18,37.19,37.15,37.18,126546.0,31.7819,31.7905,31.7563,31.7819,126546.0
2020-05-26 11:40:00,37.18,37.19,37.13,37.14,191700.0,31.7819,31.7905,31.7392,31.7477,191700.0
2020-05-26 11:45:00,37.14,37.16,37.12,37.14,98320.0,31.7477,31.7648,31.7306,31.7477,98320.0
2020-05-26 11:50:00,37.14,37.14,37.1,37.12,109099.0,31.7477,31.7477,31.7135,31.7306,109099.0
2020-05-26 11:55:00,37.12,37.12,37.09,37.11,144309.0,31.7306,31.7306,31.705,31.7221,144309.0
2020-05-26 12:00:00,37.11,37.14,37.1,37.12,137835.0,31.7221,31.7477,31.7135,31.7306,137835.0
2020-05-26 12:05:00,37.12,37.13,37.09,37.1,64477.0,31.7306,31.7392,31.705,31.7135,64477.0
2020-05-26 12:10:00,37.11,37.14,37.1,37.12,92501.0,31.7221,31.7477,31.7135,31.7306,92501.0
2020-05-26 12:15:00,37.12,37.13,37.08,37.09,74444.0,31.7306,31.7392,31.6964,31.705,74444.0
2020-05-26 12:20:00,37.08,37.11,37.07,37.09,62063.0,31.6964,31.7221,31.6879,31.705,62063.0
2020-05-26 12:25:00,37.09,37.1,37.07,37.08,109983.0,31.705,31.7135,31.6879,31.6964,109983.0
2020-05-26 12:30:00,37.08,37.11,37.08,37.11,190682.0,31.6964,31.7221,31.6964,31.7221,190682.0
2020-05-26 12:35:00,37.11,37.15,37.1,37.15,263325.0,31.7221,31.7563,31.7135,31.7563,263325.0
2020-05-26 12:40:00,37.15,37.18,37.14,37.17,858750.0,31.7563,31.7819,31.7477,31.7734,858750.0
2020-05-26 12:45:00,37.17,37.18,37.15,37.15,303248.0,31.7734,31.7819,31.7563,31.7563,303248.0
2020-05-26 12:50:00,37.16,37.18,37.15,37.18,68314.0,31.7648,31.7819,31.7563,31.7819,68314.0
2020-05-26 12:55:00,37.18,37.2,37.16,37.19,248819.0,31.7819,31.799,31.7648,31.7905,248819.0
2020-05-26 13:00:00,37.18,37.2,37.17,37.18,58412.0,31.7819,31.799,31.7734,31.7819,58412.0
2020-05-26 13:05:00,37.19,37.2,37.18,37.19,34681.0,31.7905,31.799,31.7819,31.7905,34681.0
2020-05-26 13:10:00,37.19,37.2,37.17,37.18,134142.0,31.7905,31.799,31.7734,31.7819,134142.0
2020-05-26 13:15:00,37.18,37.2,37.17,37.17,75612.0,31.7819,31.799,31.7734,31.7734,75612.0
2020-05-26 13:20:00,37.18,37.21,37.17,37.19,235265.0,31.7819,31.8076,31.7734,31.7905,235265.0
2020-05-26 13:25:00,37.19,37.23,37.19,37.23,159039.0,31.7905,31.8247,31.7905,31.8247,159039.0
2020-05-26 13:30:00,37.22,37.23,37.18,37.18,91836.0,31.8161,31.8247,31.7819,31.7819,91836.0
2020-05-26 13:35:00,37.19,37.2,37.18,37.2,67194.0,31.7905,31.799,31.7819,31.799,67194.0
2020-05-26 13:40:00,37.2,37.21,37.18,37.2,100869.0,31.799,31.8076,31.7819,31.799,100869.0
2020-05-26 13:45:00,37.19,37.2,37.16,37.16,58955.0,31.7905,31.799,31.7648,31.7648,58955.0
2020-05-26 13:50:00,37.16,37.18,37.16,37.17,50493.0,31.7648,31.7819,31.7648,31.7734,50493.0
2020-05-26 13:55:00,37.18,37.19,37.16,37.17,58851.0,31.7819,31.7905,31.7648,31.7734,58851.0
2020-05-26 14:00:00,37.16,37.19,37.15,37.17,80053.0,31.7648,31.7905,31.7563,31.7734,80053.0
2020-05-26 14:05:00,37.18,37.18,37.15,37.16,126613.0,31.7819,31.7819,31.7563,31.7648,126613.0
2020-05-26 14:10:00,37.16,37.18,37.14,37.16,137976.0,31.7648,31.7819,31.7477,31.7648,137976.0
2020-05-26 14:15:00,37.16,37.18,37.15,37.17,69556.0,31.7648,31.7819,31.7563,31.7734,69556.0
2020-05-26 14:20:00,37.17,37.19,37.16,37.16,212725.0,31.7734,31.7905,31.7648,31.7648,212725.0
2020-05-26 14:25:00,37.17,37.17,37.15,37.15,174520.0,31.7734,31.7734,31.7563,31.7563,174520.0
2020-05-26 14:30:00,37.15,37.16,37.11,37.11,89091.0,31.7563,31.7648,31.7221,31.7221,89091.0
2020-05-26 14:35:00,37.11,37.14,37.11,37.12,80068.0,31.7221,31.7477,31.7221,31.7306,80068.0
2020-05-26 14:40:00,37.12,37.13,37.1,37.1,73668.0,31.7306,31.7392,31.7135,31.7135,73668.0
2020-05-26 14:45:00,37.1,37.12,37.09,37.11,79424.0,31.7135,31.7306,31.705,31.7221,79424.0
2020-05-26 14:50:00,37.11,37.13,37.11,37.12,87825.0,31.7221,31.7392,31.7221,31.7306,87825.0
2020-05-26 14:55:00,37.12,37.15,37.11,37.15,78915.0,31.7306,31.7563,31.7221,31.7563,78915.0
2020-05-26 15:00:00,37.15,37.16,37.1,37.12,138360.0,31.7563,31.7648,31.7135,31.7306,138360.0
2020-05-26 15:05:00,37.12,37.14,37.11,37.13,99788.0,31.7306,31.7477,31.7221,31.7392,99788.0
2020-05-26 15:10:00,37.12,37.14,37.11,37.13,150284.0,31.7306,31.7477,31.7221,31.7392,150284.0
2020-05-26 15:15:00,37.13,37.14,37.09,37.12,126759.0,31.7392,31.7477,31.705,31.7306,126759.0
2020-05-26 15:20:00,37.11,37.16,37.1,37.16,110350.0,31.7221,31.7648,31.7135,31.7648,110350.0
2020-05-26 15:25:00,37.16,37.16,37.11,37.13,103115.0,31.7648,31.7648,31.7221,31.7392,103115.0
2020-05-26 15:30:00,37.13,37.16,37.02,37.05,377901.0,31.7392,31.7648,31.6452,31.6708,377901.0
2020-05-26 15:35:00,37.05,37.09,37.05,37.05,283654.0,31.6708,31.705,31.6708,31.6708,283654.0
2020-05-26 15:40:00,37.05,37.05,36.89,36.9,504361.0,31.6708,31.6708,31.534,31.5426,504361.0
2020-05-26 15:45:00,36.89,36.91,36.85,36.86,427752.0,31.534,31.5511,31.4998,31.5084,427752.0
2020-05-26 15:50:00,36.86,36.9,36.85,36.88,1558787.0,31.5084,31.5426,31.4998,31.5255,1558787.0
2020-05-26 15:55:00,36.87,36.91,36.84,36.9,1958496.0,31.5169,31.5511,31.4913,31.5426,1958496.0
2020-05-27 09:30:00,37.05,37.08,36.95,36.98,418483.0,31.6708,31.6964,31.5853,31.611,418483.0
2020-05-27 09:35:00,36.98,36.99,36.92,36.93,169939.0,31.611,31.6195,31.5597,31.5682,169939.0
2020-05-27 09:40:00,36.91,36.92,36.88,36.91,223478.0,31.5511,31.5597,31.5255,31.5511,223478.0
2020-05-27 09:45:00,36.9,36.91,36.8,36.81,239433.0,31.5426,31.5511,31.4571,31.4656,239433.0
2020-05-27 09:50:00,36.8,36.83,36.76,36.76,132866.0,31.4571,31.4827,31.4229,31.4229,132866.0
2020-05-27 09:55:00,36.77,36.83,36.77,36.82,146718.0,31.4315,31.4827,31.4315,31.4742,146718.0
2020-05-27 10:00:00,36.81,36.82,36.76,36.77,585229.0,31.4656,31.4742,31.4229,31.4315,585229.0
2020-05-27 10:05:00,36.77,36.82,36.77,36.82,1124299.0,31.4315,31.4742,31.4315,31.4742,1124299.0
2020-05-27 10:10:00,36.82,36.89,36.82,36.88,254508.0,31.4742,31.534,31.4742,31.5255,254508.0
2020-05-27 10:15:00,36.89,36.92,36.88,36.89,211618.0,31.534,31.5597,31.5255,31.534,211618.0
2020-05-27 10:20:00,36.89,36.91,36.79,36.82,253119.0,31.534,31.5511,31.4485,31.4742,253119.0
2020-05-27 10:25:00,36.81,36.84,36.78,36.82,144253.0,31.4656,31.4913,31.44,31.4742,144253.0
2020-05-27 10:30:00,36.82,36.82,36.71,36.72,193527.0,31.4742,31.4742,31.3802,31.3887,193527.0
2020-05-27 10:35:00,36.73,36.75,36.69,36.69,131902.0,31.3973,31.4144,31.3631,31.3631,131902.0
2020-05-27 10:40:00,36.69,36.69,36.62,36.66,82058.0,31.3631,31.3631,31.3032,31.3374,82058.0
2020-05-27 10:45:00,36.67,36.67,36.56,36.56,108964.0,31.346,31.346,31.2519,31.2519,108964.0
2020-05-27 10:50:00,36.57,36.66,36.56,36.64,131045.0,31.2605,31.3374,31.2519,31.3203,131045.0
2020-05-27 10:55:00,36.65,36.67,36.61,36.66,179519.0,31.3289,31.346,31.2947,31.3374,179519.0
2020-05-27 11:00:00,36.66,36.7,36.61,36.7,141264.0,31.3374,31.3716,31.2947,31.3716,141264.0
2020-05-27 11:05:00,36.7,36.73,36.67,36.72,64001.0,31.3716,31.3973,31.346,31.3887,64001.0
2020-05-27 11:10:00,36.72,36.76,36.7,36.75,169977.0,31.3887,31.4229,31.3716,31.4144,169977.0
2020-05-27 11:15:00,36.73,36.78,36.69,36.77,83931.0,31.3973,31.44,31.3631,31.4315,83931.0
2020-05-27 11:20:00,36.77,36.78,36.74,36.75,61083.0,31.4315,31.44,31.4058,31.4144,61083.0
2020-05-27 11:25:00,36.76,36.8,36.75,36.8,113862.0,31.4229,31.4571,31.4144,31.4571,113862.0
2020-05-27 11:30:00,36.8,36.85,36.79,36.83,115835.0,31.4571,31.4998,31.4485,31.4827,115835.0
2020-05-27 11:35:00,36.85,36.86,36.68,36.72,507293.0,31.4998,31.5084,31.3545,31.3887,507293.0
2020-05-27 11:40:00,36.72,36.74,36.66,36.66,605774.0,31.3887,31.4058,31.3374,31.3374,605774.0
2020-05-27 11:45:00,36.66,36.82,36.66,36.82,275486.0,31.3374,31.4742,31.3374,31.4742,275486.0
2020-05-27 11:50:00,36.81,36.82,36.78,36.82,100967.0,31.4656,31.4742,31.44,31.4742,100967.0
2020-05-27 11:55:00,36.81,36.83,36.77,36.79,129984.0,31.4656,31.4827,31.4315,31.4485,129984.0
2020-05-27 12:00:00,36.79,36.87,36.77,36.87,145825.0,31.4485,31.5169,31.4315,31.5169,145825.0
2020-05-27 12:05:00,36.87,36.88,36.85,36.86,97902.0,31.5169,31.5255,31.4998,31.5084,97902.0
2020-05-27 12:10:00,36.87,36.87,36.83,36.84,113558.0,31.5169,31.5169,31.4827,31.4913,113558.0
2020-05-27 12:15:00,36.84,36.85,36.82,36.84,47851.0,31.4913,31.4998,31.4742,31.4913,47851.0
2020-05-27 12:20:00,36.84,36.86,36.79,36.82,80657.0,31.4913,31.5084,31.4485,31.4742,80657.0
2020-05-27 12:25:00,36.82,36.85,36.8,36.81,225633.0,31.4742,31.4998,31.4571,31.4656,225633.0
2020-05-27 12:30:00,36.81,36.82,36.78,36.8,132827.0,31.4656,31.4742,31.44,31.4571,132827.0
2020-05-27 12:35:00,36.8,36.82,36.79,36.8,112297.0,31.4571,31.4742,31.4485,31.4571,112297.0
2020-05-27 12:40:00,36.8,36.8,36.77,36.78,94684.0,31.4571,31.4571,31.4315,31.44,94684.0
2020-05-27 12:45:00,36.79,36.84,36.78,36.82,1077417.0,31.4485,31.4913,31.44,31.4742,1077417.0
2020-05-27 12:50:00,36.82,36.83,36.81,36.82,49332.0,31.4742,31.4827,31.4656,31.4742,49332.0
2020-05-27 12:55:00,36.82,36.82,36.75,36.76,182754.0,31.4742,31.4742,31.4144,31.4229,182754.0
2020-05-27 13:00:00,36.76,36.78,36.66,36.74,619310.0,31.4229,31.44,31.3374,31.4058,619310.0
2020-05-27 13:05:00,36.74,36.75,36.69,36.71,116635.0,31.4058,31.4144,31.3631,31.3802,116635.0
2020-05-27 13:10:00,36.7,36.73,36.7,36.73,107298.0,31.3716,31.3973,31.3716,31.3973,107298.0
2020-05-27 13:15:00,36.73,36.74,36.71,36.74,53008.0,31.3973,31.4058,31.3802,31.4058,53008.0
2020-05-27 13:20:00,36.73,36.75,36.72,36.73,49873.0,31.3973,31.4144,31.3887,31.3973,49873.0
2020-05-27 13:25:00,36.73,36.74,36.69,36.71,57186.0,31.3973,31.4058,31.3631,31.3802,57186.0
2020-05-27 13:30:00,36.72,36.72,36.66,36.69,83510.0,31.3887,31.3887,31.3374,31.3631,83510.0
2020-05-27 13:35:00,36.68,36.79,36.68,36.79,198793.0,31.3545,31.4485,31.3545,31.4485,198793.0
2020-05-27 13:40:00,36.79,36.83,36.79,36.8,246437.0,31.4485,31.4827,31.4485,31.4571,246437.0
2020-05-27 13:45:00,36.8,36.84,36.78,36.84,137620.0,31.4571,31.4913,31.44,31.4913,137620.0
2020-05-27 13:50:00,36.84,36.85,36.83,36.85,66679.0,31.4913,31.4998,31.4827,31.4998,66679.0
2020-05-27 13:55:00,36.85,36.85,36.83,36.85,88882.0,31.4998,31.4998,31.4827,31.4998,88882.0
2020-05-27 14:00:00,36.84,36.92,36.84,36.89,248864.0,31.4913,31.5597,31.4913,31.534,248864.0
2020-05-27 14:05:00,36.89,36.89,36.85,36.87,95736.0,31.534,31.534,31.4998,31.5169,95736.0
2020-05-27 14:10:00,36.87,36.91,36.87,36.89,158887.0,31.5169,31.5511,31.5169,31.534,158887.0
2020-05-27 14:15:00,36.9,36.9,36.87,36.9,89715.0,31.5426,31.5426,31.5169,31.5426,89715.0
2020-05-27 14:20:00,36.89,36.9,36.86,36.87,72453.0,31.534,31.5426,31.5084,31.5169,72453.0
2020-05-27 14:25:00,36.87,36.9,36.86,36.88,119559.0,31.5169,31.5426,31.5084,31.5255,119559.0
2020-05-27 14:30:00,36.89,36.92,36.86,36.9,242932.0,31.534,31.5597,31.5084,31.5426,242932.0
2020-05-27 14:35:00,36.9,36.91,36.89,36.91,74801.0,31.5426,31.5511,31.534,31.5511,74801.0
2020-05-27 14:40:00,36.91,36.91,36.89,36.91,111396.0,31.5511,31.5511,31.534,31.5511,111396.0
2020-05-27 14:45:00,36.91,36.93,36.9,36.92,72444.0,31.5511,31.5682,31.5426,31.5597,72444.0
2020-05-27 14:50:00,36.93,36.95,36.91,36.94,110080.0,31.5682,31.5853,31.5511,31.5768,110080.0
2020-05-27 14:55:00,36.94,36.97,36.93,36.95,64419.0,31.5768,31.6024,31.5682,31.5853,64419.0
2020-05-27 15:00:00,36.96,36.96,36.93,36.94,67837.0,31.5939,31.5939,31.5682,31.5768,67837.0
2020-05-27 15:05:00,36.95,36.96,36.93,36.94,65060.0,31.5853,31.5939,31.5682,31.5768,65060.0
2020-05-27 15:10:00,36.93,36.97,36.92,36.97,145216.0,31.5682,31.6024,31.5597,31.6024,145216.0
2020-05-27 15:15:00,36.97,36.97,36.92,36.95,116085.0,31.6024,31.6024,31.5597,31.5853,116085.0
2020-05-27 15:20:00,36.95,36.96,36.94,36.95,120106.0,31.5853,31.5939,31.5768,31.5853,120106.0
2020-05-27 15:25:00,36.95,36.97,36.94,36.96,63242.0,31.5853,31.6024,31.5768,31.5939,63242.0
2020-05-27 15:30:00,36.96,36.96,36.91,36.91,189795.0,31.5939,31.5939,31.5511,31.5511,189795.0
2020-05-27 15:35:00,36.91,36.96,36.9,36.95,232778.0,31.5511,31.5939,31.5426,31.5853,232778.0
2020-05-27 15:40:00,36.95,36.99,36.94,36.98,177616.0,31.5853,31.6195,31.5768,31.611,177616.0
2020-05-27 15:45:00,36.98,36.98,36.96,36.97,130042.0,31.611,31.611,31.5939,31.6024,130042.0
2020-05-27 15:50:00,36.97,37.0,36.96,36.97,283908.0,31.6024,31.6281,31.5939,31.6024,283908.0
2020-05-27 15:55:00,36.97,36.99,36.95,36.97,531477.0,31.6024,31.6195,31.5853,31.6024,531477.0
2020-05-28 09:30:00,37.1,37.1,36.99,37.03,654840.0,31.7135,31.7135,31.6195,31.6537,654840.0
2020-05-28 09:35:00,37.03,37.07,36.95,36.96,270401.0,31.6537,31.6879,31.5853,31.5939,270401.0
2020-05-28 09:40:00,36.96,37.02,36.94,36.99,201773.0,31.5939,31.6452,31.5768,31.6195,201773.0
2020-05-28 09:45:00,36.99,37.0,36.94,36.95,118567.0,31.6195,31.6281,31.5768,31.5853,118567.0
2020-05-28 09:50:00,36.95,37.03,36.95,37.01,178334.0,31.5853,31.6537,31.5853,31.6366,178334.0
2020-05-28 09:55:00,37.0,37.0,36.95,36.99,105097.0,31.6281,31.6281,31.5853,31.6195,105097.0
2020-05-28 10:00:00,36.99,36.99,36.93,36.96,216755.0,31.6195,31.6195,31.5682,31.5939,216755.0
2020-05-28 10:05:00,36.95,37.03,36.95,37.0,152839.0,31.5853,31.6537,31.5853,31.6281,152839.0
2020-05-28 10:10:00,37.0,37.05,36.99,37.01,133092.0,31.6281,31.6708,31.6195,31.6366,133092.0
2020-05-28 10:15:00,37.01,37.02,36.95,36.98,254680.0,31.6366,31.6452,31.5853,31.611,254680.0
2020-05-28 10:20:00,36.98,37.02,36.97,37.0,110173.0,31.611,31.6452,31.6024,31.6281,110173.0
2020-05-28 10:25:00,36.99,37.03,36.98,37.02,55280.0,31.6195,31.6537,31.611,31.6452,55280.0
2020-05-28 10:30:00,37.02,37.03,36.98,37.01,96245.0,31.6452,31.6537,31.611,31.6366,96245.0
2020-05-28 10:35:00,37.01,37.03,36.99,37.02,93159.0,31.6366,31.6537,31.6195,31.6452,93159.0
2020-05-28 10:40:00,37.03,37.08,37.02,37.07,50073.0,31.6537,31.6964,31.6452,31.6879,50073.0
2020-05-28 10:45:00,37.06,37.09,37.06,37.08,86751.0,31.6793,31.705,31.6793,31.6964,86751.0
2020-05-28 10:50:00,37.08,37.08,37.05,37.07,60749.0,31.6964,31.6964,31.6708,31.6879,60749.0
2020-05-28 10:55:00,37.06,37.09,37.06,37.08,56833.0,31.6793,31.705,31.6793,31.6964,56833.0
2020-05-28 11:00:00,37.1,37.1,37.04,37.07,89429.0,31.7135,31.7135,31.6623,31.6879,89429.0
2020-05-28 11:05:00,37.07,37.14,37.06,37.07,151979.0,31.6879,31.7477,31.6793,31.6879,151979.0
2020-05-28 11:10:00,37.07,37.11,37.05,37.1,135614.0,31.6879,31.7221,31.6708,31.7135,135614.0
2020-05-28 11:15:00,37.11,37.12,37.09,37.12,70327.0,31.7221,31.7306,31.705,31.7306,70327.0
2020-05-28 11:20:00,37.11,37.11,37.07,37.09,74556.0,31.7221,31.7221,31.6879,31.705,74556.0
2020-05-28 11:25:00,37.09,37.13,37.07,37.12,149253.0,31.705,31.7392,31.6879,31.7306,149253.0
2020-05-28 11:30:00,37.12,37.13,37.05,37.06,136775.0,31.7306,31.7392,31.6708,31.6793,136775.0
2020-05-28 11:35:00,37.05,37.08,37.03,37.04,98073.0,31.6708,31.6964,31.6537,31.6623,98073.0
2020-05-28 11:40:00,37.03,37.06,37.02,37.05,76665.0,31.6537,31.6793,31.6452,31.6708,76665.0
2020-05-28 11:45:00,37.06,37.07,37.05,37.07,29964.0,31.6793,31.6879,31.6708,31.6879,29964.0
2020-05-28 11:50:00,37.07,37.09,37.05,37.08,78095.0,31.6879,31.705,31.6708,31.6964,78095.0
2020-05-28 11:55:00,37.07,37.11,37.06,37.1,67845.0,31.6879,31.7221,31.6793,31.7135,67845.0
2020-05-28 12:00:00,37.1,37.11,37.06,37.08,38894.0,31.7135,31.7221,31.6793,31.6964,38894.0
2020-05-28 12:05:00,37.08,37.13,37.08,37.12,89932.0,31.6964,31.7392,31.6964,31.7306,89932.0
2020-05-28 12:10:00,37.12,37.14,37.11,37.11,104205.0,31.7306,31.7477,31.7221,31.7221,104205.0
2020-05-28 12:15:00,37.11,37.15,37.11,37.12,61921.0,31.7221,31.7563,31.7221,31.7306,61921.0
2020-05-28 12:20:00,37.12,37.14,37.11,37.14,39292.0,31.7306,31.7477,31.7221,31.7477,39292.0
2020-05-28 12:25:00,37.14,37.15,37.11,37.13,81928.0,31.7477,31.7563,31.7221,31.7392,81928.0
2020-05-28 12:30:00,37.13,37.17,37.11,37.16,120276.0,31.7392,31.7734,31.7221,31.7648,120276.0
2020-05-28 12:35:00,37.16,37.2,37.15,37.19,359208.0,31.7648,31.799,31.7563,31.7905,359208.0
2020-05-28 12:40:00,37.18,37.22,37.18,37.19,80003.0,31.7819,31.8161,31.7819,31.7905,80003.0
2020-05-28 12:45:00,37.2,37.22,37.18,37.22,129417.0,31.799,31.8161,31.7819,31.8161,129417.0
2020-05-28 12:50:00,37.22,37.24,37.2,37.23,48596.0,31.8161,31.8332,31.799,31.8247,48596.0
2020-05-28 12:55:00,37.22,37.24,37.21,37.23,99863.0,31.8161,31.8332,31.8076,31.8247,99863.0
2020-05-28 13:00:00,37.23,37.26,37.22,37.26,60752.0,31.8247,31.8503,31.8161,31.8503,60752.0
2020-05-28 13:05:00,37.26,37.26,37.22,37.25,52836.0,31.8503,31.8503,31.8161,31.8418,52836.0
2020-05-28 13:10:00,37.26,37.26,37.23,37.26,29347.0,31.8503,31.8503,31.8247,31.8503,29347.0
2020-05-28 13:15:00,37.26,37.27,37.24,37.26,48351.0,31.8503,31.8589,31.8332,31.8503,48351.0
2020-05-28 13:20:00,37.27,37.28,37.24,37.25,59832.0,31.8589,31.8674,31.8332,31.8418,59832.0
2020-05-28 13:25:00,37.26,37.26,37.21,37.23,2622850.0,31.8503,31.8503,31.8076,31.8247,2622850.0
2020-05-28 13:30:00,37.24,37.24,37.21,37.21,196102.0,31.8332,31.8332,31.8076,31.8076,196102.0
2020-05-28 13:35:00,37.22,37.23,37.2,37.2,105359.0,31.8161,31.8247,31.799,31.799,105359.0
2020-05-28 13:40:00,37.2,37.22,37.2,37.22,65591.0,31.799,31.8161,31.799,31.8161,65591.0
2020-05-28 13:45:00,37.22,37.23,37.19,37.2,96153.0,31.8161,31.8247,31.7905,31.799,96153.0
2020-05-28 13:50:00,37.21,37.21,37.16,37.2,197257.0,31.8076,31.8076,31.7648,31.799,197257.0
2020-05-28 13:55:00,37.19,37.23,37.18,37.19,68271.0,31.7905,31.8247,31.7819,31.7905,68271.0
2020-05-28 14:00:00,37.19,37.2,37.17,37.17,74888.0,31.7905,31.799,31.7734,31.7734,74888.0
2020-05-28 14:05:00,37.16,37.18,37.15,37.15,69635.0,31.7648,31.7819,31.7563,31.7563,69635.0
2020-05-28 14:10:00,37.15,37.17,37.14,37.16,67275.0,31.7563,31.7734,31.7477,31.7648,67275.0
2020-05-28 14:15:00,37.16,37.19,37.16,37.18,73256.0,31.7648,31.7905,31.7648,31.7819,73256.0
2020-05-28 14:20:00,37.18,37.19,37.16,37.17,43354.0,31.7819,31.7905,31.7648,31.7734,43354.0
2020-05-28 14:25:00,37.16,37.17,37.11,37.13,142645.0,31.7648,31.7734,31.7221,31.7392,142645.0
2020-05-28 14:30:00,37.13,37.15,37.1,37.12,314640.0,31.7392,31.7563,31.7135,31.7306,314640.0
2020-05-28 14:35:00,37.13,37.13,37.1,37.11,109312.0,31.7392,31.7392,31.7135,31.7221,109312.0
2020-05-28 14:40:00,37.11,37.11,37.07,37.07,106929.0,31.7221,31.7221,31.6879,31.6879,106929.0
2020-05-28 14:45:00,37.08,37.1,37.07,37.08,106543.0,31.6964,31.7135,31.6879,31.6964,106543.0
2020-05-28 14:50:00,37.09,37.1,37.07,37.08,56238.0,31.705,31.7135,31.6879,31.6964,56238.0
2020-05-28 14:55:00,37.09,37.12,37.06,37.11,194207.0,31.705,31.7306,31.6793,31.7221,194207.0
2020-05-28 15:00:00,37.11,37.13,37.1,37.12,186377.0,31.7221,31.7392,31.7135,31.7306,186377.0
2020-05-28 15:05:00,37.13,37.13,37.11,37.12,78539.0,31.7392,31.7392,31.7221,31.7306,78539.0
2020-05-28 15:10:00,37.11,37.15,37.09,37.14,130321.0,31.7221,31.7563,31.705,31.7477,130321.0
2020-05-28 15:15:00,37.14,37.16,36.96,36.96,255848.0,31.7477,31.7648,31.5939,31.5939,255848.0
2020-05-28 15:20:00,36.97,36.99,36.93,36.96,382294.0,31.6024,31.6195,31.5682,31.5939,382294.0
2020-05-28 15:25:00,36.95,36.97,36.87,36.88,151482.0,31.5853,31.6024,31.5169,31.5255,151482.0
2020-05-28 15:30:00,36.88,36.9,36.82,36.86,310268.0,31.5255,31.5426,31.4742,31.5084,310268.0
2020-05-28 15:35:00,36.85,36.87,36.83,36.85,1094883.0,31.4998,31.5169,31.4827,31.4998,1094883.0
2020-05-28 15:40:00,36.85,36.86,36.82,36.84,226368.0,31.4998,31.5084,31.4742,31.4913,226368.0
2020-05-28 15:45:00,36.84,36.85,36.73,36.73,340615.0,31.4913,31.4998,31.3973,31.3973,340615.0
2020-05-28 15:50:00,36.73,36.76,36.69,36.71,729608.0,31.3973,31.4229,31.3631,31.3802,729608.0
2020-05-28 15:55:00,36.72,36.77,36.71,36.73,1046232.0,31.3887,31.4315,31.3802,31.3973,1046232.0
2020-05-29 09:30:00,36.97,36.99,36.86,36.89,855731.0,31.6024,31.6195,31.5084,31.534,855731.0
2020-05-29 09:35:00,36.88,36.91,36.84,36.9,675788.0,31.5255,31.5511,31.4913,31.5426,675788.0
2020-05-29 09:40:00,36.89,36.92,36.85,36.92,287698.0,31.534,31.5597,31.4998,31.5597,287698.0
2020-05-29 09:45:00,36.92,36.97,36.89,36.95,295215.0,31.5597,31.6024,31.534,31.5853,295215.0
2020-05-29 09:50:00,36.94,36.96,36.92,36.94,239743.0,31.5768,31.5939,31.5597,31.5768,239743.0
2020-05-29 09:55:00,36.93,36.94,36.86,36.89,254662.0,31.5682,31.5768,31.5084,31.534,254662.0
2020-05-29 10:00:00,36.89,36.92,36.87,36.91,248684.0,31.534,31.5597,31.5169,31.5511,248684.0
2020-05-29 10:05:00,36.91,36.95,36.83,36.86,135176.0,31.5511,31.5853,31.4827,31.5084,135176.0
2020-05-29 10:10:00,36.87,36.88,36.84,36.88,225905.0,31.5169,31.5255,31.4913,31.5255,225905.0
2020-05-29 10:15:00,36.88,36.94,36.86,36.92,200610.0,31.5255,31.5768,31.5084,31.5597,200610.0
2020-05-29 10:20:00,36.92,36.95,36.88,36.91,195302.0,31.5597,31.5853,31.5255,31.5511,195302.0
2020-05-29 10:25:00,36.91,36.93,36.82,36.86,250868.0,31.5511,31.5682,31.4742,31.5084,250868.0
2020-05-29 10:30:00,36.86,36.91,36.86,36.88,173508.0,31.5084,31.5511,31.5084,31.5255,173508.0
2020-05-29 10:35:00,36.87,36.91,36.84,36.88,486560.0,31.5169,31.5511,31.4913,31.5255,486560.0
2020-05-29 10:40:00,36.87,36.9,36.84,36.88,180578.0,31.5169,31.5426,31.4913,31.5255,180578.0
2020-05-29 10:45:00,36.88,36.9,36.82,36.84,171583.0,31.5255,31.5426,31.4742,31.4913,171583.0
2020-05-29 10:50:00,36.85,36.89,36.83,36.84,118643.0,31.4998,31.534,31.4827,31.4913,118643.0
2020-05-29 10:55:00,36.84,36.89,36.83,36.87,198122.0,31.4913,31.534,31.4827,31.5169,198122.0
2020-05-29 11:00:00,36.87,36.91,36.82,36.83,139424.0,31.5169,31.5511,31.4742,31.4827,139424.0
2020-05-29 11:05:00,36.84,36.87,36.81,36.82,107440.0,31.4913,31.5169,31.4656,31.4742,107440.0
2020-05-29 11:10:00,36.81,36.91,36.81,36.91,97707.0,31.4656,31.5511,31.4656,31.5511,97707.0
2020-05-29 11:15:00,36.91,36.92,36.87,36.89,187965.0,31.5511,31.5597,31.5169,31.534,187965.0
2020-05-29 11:20:00,36.9,36.92,36.88,36.89,132161.0,31.5426,31.5597,31.5255,31.534,132161.0
2020-05-29 11:25:00,36.89,36.89,36.83,36.84,108443.0,31.534,31.534,31.4827,31.4913,108443.0
2020-05-29 11:30:00,36.84,36.87,36.8,36.83,120065.0,31.4913,31.5169,31.4571,31.4827,120065.0
2020-05-29 11:35:00,36.83,36.89,36.81,36.87,155035.0,31.4827,31.534,31.4656,31.5169,155035.0
2020-05-29 11:40:00,36.88,36.89,36.84,36.85,68397.0,31.5255,31.534,31.4913,31.4998,68397.0
2020-05-29 11:45:00,36.85,36.88,36.82,36.88,95412.0,31.4998,31.5255,31.4742,31.5255,95412.0
2020-05-29 11:50:00,36.89,36.9,36.87,36.88,89544.0,31.534,31.5426,31.5169,31.5255,89544.0
2020-05-29 11:55:00,36.88,36.91,36.88,36.9,123287.0,31.5255,31.5511,31.5255,31.5426,123287.0
2020-05-29 12:00:00,36.9,36.92,36.89,36.91,85504.0,31.5426,31.5597,31.534,31.5511,85504.0
2020-05-29 12:05:00,36.91,36.92,36.88,36.88,74104.0,31.5511,31.5597,31.5255,31.5255,74104.0
2020-05-29 12:10:00,36.89,36.91,36.88,36.89,42673.0,31.534,31.5511,31.5255,31.534,42673.0
2020-05-29 12:15:00,36.89,36.89,36.83,36.84,81467.0,31.534,31.534,31.4827,31.4913,81467.0
2020-05-29 12:20:00,36.84,36.86,36.82,36.84,1129513.0,31.4913,31.5084,31.4742,31.4913,1129513.0
2020-05-29 12:25:00,36.84,36.86,36.84,36.86,47333.0,31.4913,31.5084,31.4913,31.5084,47333.0
2020-05-29 12:30:00,36.86,36.86,36.83,36.84,90575.0,31.5084,31.5084,31.4827,31.4913,90575.0
2020-05-29 12:35:00,36.83,36.86,36.82,36.86,97043.0,31.4827,31.5084,31.4742,31.5084,97043.0
2020-05-29 12:40:00,36.86,36.87,36.82,36.84,65105.0,31.5084,31.5169,31.4742,31.4913,65105.0
2020-05-29 12:45:00,36.84,36.84,36.81,36.82,62967.0,31.4913,31.4913,31.4656,31.4742,62967.0
2020-05-29 12:50:00,36.82,36.82,36.72,36.75,384915.0,31.4742,31.4742,31.3887,31.4144,384915.0
2020-05-29 12:55:00,36.74,37.01,36.73,36.93,377751.0,31.4058,31.6366,31.3973,31.5682,377751.0
2020-05-29 13:00:00,36.93,36.95,36.86,36.86,296628.0,31.5682,31.5853,31.5084,31.5084,296628.0
2020-05-29 13:05:00,36.87,36.9,36.85,36.86,161630.0,31.5169,31.5426,31.4998,31.5084,161630.0
2020-05-29 13:10:00,36.85,36.89,36.84,36.87,82242.0,31.4998,31.534,31.4913,31.5169,82242.0
2020-05-29 13:15:00,36.88,36.91,36.87,36.89,125443.0,31.5255,31.5511,31.5169,31.534,125443.0
2020-05-29 13:20:00,36.89,36.91,36.87,36.88,67866.0,31.534,31.5511,31.5169,31.5255,67866.0
2020-05-29 13:25:00,36.87,36.91,36.86,36.89,105218.0,31.5169,31.5511,31.5084,31.534,105218.0
2020-05-29 13:30:00,36.89,36.9,36.86,36.87,84470.0,31.534,31.5426,31.5084,31.5169,84470.0
2020-05-29 13:35:00,36.86,36.87,36.8,36.82,162757.0,31.5084,31.5169,31.4571,31.4742,162757.0
2020-05-29 13:40:00,36.82,36.83,36.79,36.79,58193.0,31.4742,31.4827,31.4485,31.4485,58193.0
2020-05-29 13:45:00,36.79,36.81,36.77,36.79,155633.0,31.4485,31.4656,31.4315,31.4485,155633.0
2020-05-29 13:50:00,36.8,36.82,36.79,36.82,141580.0,31.4571,31.4742,31.4485,31.4742,141580.0
2020-05-29 13:55:00,36.81,36.85,36.81,36.84,88011.0,31.4656,31.4998,31.4656,31.4913,88011.0
2020-05-29 14:00:00,36.83,36.85,36.82,36.83,106683.0,31.4827,31.4998,31.4742,31.4827,106683.0
2020-05-29 14:05:00,36.83,37.04,36.81,37.03,391512.0,31.4827,31.6623,31.4656,31.6537,391512.0
2020-05-29 14:10:00,37.02,37.05,36.98,37.0,169029.0,31.6452,31.6708,31.611,31.6281,169029.0
2020-05-29 14:15:00,37.0,37.07,36.99,37.07,107099.0,31.6281,31.6879,31.6195,31.6879,107099.0
2020-05-29 14:20:00,37.07,37.09,37.03,37.05,79413.0,31.6879,31.705,31.6537,31.6708,79413.0
2020-05-29 14:25:00,37.06,37.12,37.05,37.1,83009.0,31.6793,31.7306,31.6708,31.7135,83009.0
2020-05-29 14:30:00,37.1,37.11,37.06,37.06,109736.0,31.7135,31.7221,31.6793,31.6793,109736.0
2020-05-29 14:35:00,37.06,37.08,37.02,37.03,62659.0,31.6793,31.6964,31.6452,31.6537,62659.0
2020-05-29 14:40:00,37.03,37.05,36.99,36.99,55233.0,31.6537,31.6708,31.6195,31.6195,55233.0
2020-05-29 14:45:00,37.0,37.02,36.94,36.94,102986.0,31.6281,31.6452,31.5768,31.5768,102986.0
2020-05-29 14:50:00,36.94,36.96,36.73,36.86,718334.0,31.5768,31.5939,31.3973,31.5084,718334.0
2020-05-29 14:55:00,36.86,37.17,36.82,37.17,726593.0,31.5084,31.7734,31.4742,31.7734,726593.0
2020-05-29 15:00:00,37.18,37.36,37.18,37.36,548459.0,31.7819,31.9358,31.7819,31.9358,548459.0
2020-05-29 15:05:00,37.35,37.41,37.31,37.33,260175.0,31.9272,31.9785,31.8931,31.9101,260175.0
2020-05-29 15:10:00,37.34,37.38,37.28,37.3,138933.0,31.9187,31.9529,31.8674,31.8845,138933.0
2020-05-29 15:15:00,37.3,37.33,37.27,37.33,185965.0,31.8845,31.9101,31.8589,31.9101,185965.0
2020-05-29 15:20:00,37.32,37.38,37.31,37.36,358598.0,31.9016,31.9529,31.8931,31.9358,358598.0
2020-05-29 15:25:00,37.35,37.36,37.24,37.26,277752.0,31.9272,31.9358,31.8332,31.8503,277752.0
2020-05-29 15:30:00,37.26,37.34,37.26,37.29,212398.0,31.8503,31.9187,31.8503,31.876,212398.0
2020-05-29 15:35:00,37.3,37.35,37.29,37.34,234616.0,31.8845,31.9272,31.876,31.9187,234616.0
2020-05-29 15:40:00,37.34,37.37,37.31,37.36,140765.0,31.9187,31.9443,31.8931,31.9358,140765.0
2020-05-29 15:45:00,37.35,37.38,37.3,37.32,166792.0,31.9272,31.9529,31.8845,31.9016,166792.0
2020-05-29 15:50:00,37.32,37.4,37.32,37.4,412231.0,31.9016,31.97,31.9016,31.97,412231.0
2020-05-29 15:55:00,37.39,37.41,37.33,37.33,722568.0,31.9614,31.9785,31.9101,31.9101,722568.0
2020-06-01 09:30:00,37.74,37.76,37.65,37.72,871259.0,32.2606,32.2777,32.1837,32.2435,871259.0
2020-06-01 09:35:00,37.72,37.77,37.69,37.75,468956.0,32.2435,32.2863,32.2179,32.2692,468956.0
2020-06-01 09:40:00,37.76,37.85,37.75,37.83,185373.0,32.2777,32.3547,32.2692,32.3376,185373.0
2020-06-01 09:45:00,37.84,37.87,37.82,37.85,112048.0,32.3461,32.3717,32.329,32.3547,112048.0
2020-06-01 09:50:00,37.86,37.87,37.75,37.77,142468.0,32.3632,32.3717,32.2692,32.2863,142468.0
2020-06-01 09:55:00,37.76,37.77,37.72,37.72,128092.0,32.2777,32.2863,32.2435,32.2435,128092.0
2020-06-01 10:00:00,37.73,37.78,37.69,37.73,179304.0,32.2521,32.2948,32.2179,32.2521,179304.0
2020-06-01 10:05:00,37.73,37.79,37.73,37.79,157578.0,32.2521,32.3034,32.2521,32.3034,157578.0
2020-06-01 10:10:00,37.78,37.87,37.77,37.87,218259.0,32.2948,32.3717,32.2863,32.3717,218259.0
2020-06-01 10:15:00,37.86,37.92,37.85,37.89,104535.0,32.3632,32.4145,32.3547,32.3888,104535.0
2020-06-01 10:20:00,37.89,37.95,37.88,37.94,162387.0,32.3888,32.4401,32.3803,32.4316,162387.0
2020-06-01 10:25:00,37.94,37.94,37.9,37.94,105233.0,32.4316,32.4316,32.3974,32.4316,105233.0
2020-06-01 10:30:00,37.94,37.97,37.92,37.93,150224.0,32.4316,32.4572,32.4145,32.423,150224.0
2020-06-01 10:35:00,37.93,37.94,37.89,37.93,132901.0,32.423,32.4316,32.3888,32.423,132901.0
2020-06-01 10:40:00,37.93,37.94,37.89,37.93,138687.0,32.423,32.4316,32.3888,32.423,138687.0
2020-06-01 10:45:00,37.92,37.92,37.88,37.9,103322.0,32.4145,32.4145,32.3803,32.3974,103322.0
2020-06-01 10:50:00,37.9,37.94,37.87,37.93,84164.0,32.3974,32.4316,32.3717,32.423,84164.0
2020-06-01 10:55:00,37.93,38.02,37.92,37.97,1954266.0,32.423,32.5,32.4145,32.4572,1954266.0
2020-06-01 11:00:00,37.96,37.98,37.89,37.89,302858.0,32.4487,32.4658,32.3888,32.3888,302858.0
2020-06-01 11:05:00,37.89,37.93,37.89,37.91,91461.0,32.3888,32.423,32.3888,32.4059,91461.0
2020-06-01 11:10:00,37.91,37.94,37.89,37.94,177185.0,32.4059,32.4316,32.3888,32.4316,177185.0
2020-06-01 11:15:00,37.94,37.95,37.9,37.93,139164.0,32.4316,32.4401,32.3974,32.423,139164.0
2020-06-01 11:20:00,37.93,37.94,37.9,37.9,136725.0,32.423,32.4316,32.3974,32.3974,136725.0
2020-06-01 11:25:00,37.91,37.93,37.86,37.92,149717.0,32.4059,32.423,32.3632,32.4145,149717.0
2020-06-01 11:30:00,37.92,37.94,37.9,37.94,115633.0,32.4145,32.4316,32.3974,32.4316,115633.0
2020-06-01 11:35:00,37.93,37.96,37.91,37.95,138035.0,32.423,32.4487,32.4059,32.4401,138035.0
2020-06-01 11:40:00,37.95,37.98,37.95,37.97,175835.0,32.4401,32.4658,32.4401,32.4572,175835.0
2020-06-01 11:45:00,37.96,38.0,37.95,37.98,127148.0,32.4487,32.4829,32.4401,32.4658,127148.0
2020-06-01 11:50:00,37.98,37.99,37.96,37.98,106878.0,32.4658,32.4743,32.4487,32.4658,106878.0
2020-06-01 11:55:00,37.98,37.99,37.97,37.99,64256.0,32.4658,32.4743,32.4572,32.4743,64256.0
2020-06-01 12:00:00,37.98,38.01,37.95,38.01,115378.0,32.4658,32.4914,32.4401,32.4914,115378.0
2020-06-01 12:05:00,38.01,38.02,38.0,38.01,93273.0,32.4914,32.5,32.4829,32.4914,93273.0
2020-06-01 12:10:00,38.0,38.03,38.0,38.0,141897.0,32.4829,32.5085,32.4829,32.4829,141897.0
2020-06-01 12:15:00,38.0,38.04,38.0,38.04,38050.0,32.4829,32.5171,32.4829,32.5171,38050.0
2020-06-01 12:20:00,38.04,38.05,38.03,38.05,42035.0,32.5171,32.5256,32.5085,32.5256,42035.0
2020-06-01 12:25:00,38.05,38.05,38.02,38.04,149040.0,32.5256,32.5256,32.5,32.5171,149040.0
2020-06-01 12:30:00,38.04,38.07,38.04,38.05,40916.0,32.5171,32.5427,32.5171,32.5256,40916.0
2020-06-01 12:35:00,38.06,38.07,38.05,38.05,57531.0,32.5342,32.5427,32.5256,32.5256,57531.0
2020-06-01 12:40:00,38.05,38.07,38.05,38.06,65335.0,32.5256,32.5427,32.5256,32.5342,65335.0
2020-06-01 12:45:00,38.05,38.07,38.05,38.07,46299.0,32.5256,32.5427,32.5256,32.5427,46299.0
2020-06-01 12:50:00,38.07,38.08,38.06,38.07,97412.0,32.5427,32.5513,32.5342,32.5427,97412.0
2020-06-01 12:55:00,38.07,38.07,38.05,38.07,48114.0,32.5427,32.5427,32.5256,32.5427,48114.0
2020-06-01 13:00:00,38.07,38.09,38.06,38.09,60746.0,32.5427,32.5598,32.5342,32.5598,60746.0
2020-06-01 13:05:00,38.09,38.11,38.08,38.09,97071.0,32.5598,32.5769,32.5513,32.5598,97071.0
2020-06-01 13:10:00,38.09,38.11,38.08,38.11,46454.0,32.5598,32.5769,32.5513,32.5769,46454.0
2020-06-01 13:15:00,38.11,38.12,38.1,38.12,102085.0,32.5769,32.5854,32.5684,32.5854,102085.0
2020-06-01 13:20:00,38.11,38.13,38.1,38.13,102804.0,32.5769,32.594,32.5684,32.594,102804.0
2020-06-01 13:25:00,38.13,38.14,38.1,38.1,221356.0,32.594,32.6025,32.5684,32.5684,221356.0
2020-06-01 13:30:00,38.11,38.11,38.09,38.09,62598.0,32.5769,32.5769,32.5598,32.5598,62598.0
2020-06-01 13:35:00,38.09,38.13,38.09,38.13,300241.0,32.5598,32.594,32.5598,32.594,300241.0
2020-06-01 13:40:00,38.13,38.14,38.12,38.13,135548.0,32.594,32.6025,32.5854,32.594,135548.0
2020-06-01 13:45:00,38.13,38.14,38.12,38.13,159034.0,32.594,32.6025,32.5854,32.594,159034.0
2020-06-01 13:50:00,38.13,38.13,38.11,38.11,109187.0,32.594,32.594,32.5769,32.5769,109187.0
2020-06-01 13:55:00,38.11,38.12,38.1,38.12,137552.0,32.5769,32.5854,32.5684,32.5854,137552.0
2020-06-01 14:00:00,38.12,38.15,38.11,38.14,161370.0,32.5854,32.6111,32.5769,32.6025,161370.0
2020-06-01 14:05:00,38.15,38.17,38.14,38.16,247076.0,32.6111,32.6282,32.6025,32.6196,247076.0
2020-06-01 14:10:00,38.15,38.16,38.11,38.13,149451.0,32.6111,32.6196,32.5769,32.594,149451.0
2020-06-01 14:15:00,38.13,38.14,38.11,38.13,64385.0,32.594,32.6025,32.5769,32.594,64385.0
2020-06-01 14:20:00,38.13,38.13,38.1,38.11,61991.0,32.594,32.594,32.5684,32.5769,61991.0
2020-06-01 14:25:00,38.11,38.11,38.09,38.11,41533.0,32.5769,32.5769,32.5598,32.5769,41533.0
2020-06-01 14:30:00,38.1,38.12,38.09,38.11,74429.0,32.5684,32.5854,32.5598,32.5769,74429.0
2020-06-01 14:35:00,38.11,38.13,38.09,38.13,257314.0,32.5769,32.594,32.5598,32.594,257314.0
2020-06-01 14:40:00,38.13,38.13,38.12,38.13,310016.0,32.594,32.594,32.5854,32.594,310016.0
2020-06-01 14:45:00,38.13,38.14,38.12,38.14,193946.0,32.594,32.6025,32.5854,32.6025,193946.0
2020-06-01 14:50:00,38.14,38.15,38.13,38.15,180890.0,32.6025,32.6111,32.594,32.6111,180890.0
2020-06-01 14:55:00,38.14,38.18,38.14,38.18,288758.0,32.6025,32.6367,32.6025,32.6367,288758.0
2020-06-01 15:00:00,38.18,38.19,38.17,38.18,332422.0,32.6367,32.6453,32.6282,32.6367,332422.0
2020-06-01 15:05:00,38.18,38.18,38.13,38.16,779716.0,32.6367,32.6367,32.594,32.6196,779716.0
2020-06-01 15:10:00,38.15,38.16,38.14,38.15,161396.0,32.6111,32.6196,32.6025,32.6111,161396.0
2020-06-01 15:15:00,38.15,38.17,38.12,38.17,203971.0,32.6111,32.6282,32.5854,32.6282,203971.0
2020-06-01 15:20:00,38.17,38.19,38.16,38.18,263610.0,32.6282,32.6453,32.6196,32.6367,263610.0
2020-06-01 15:25:00,38.18,38.2,38.18,38.2,208222.0,32.6367,32.6538,32.6367,32.6538,208222.0
2020-06-01 15:30:00,38.19,38.21,38.18,38.2,292317.0,32.6453,32.6624,32.6367,32.6538,292317.0
2020-06-01 15:35:00,38.2,38.21,38.17,38.19,242377.0,32.6538,32.6624,32.6282,32.6453,242377.0
2020-06-01 15:40:00,38.18,38.19,38.14,38.18,266703.0,32.6367,32.6453,32.6025,32.6367,266703.0
2020-06-01 15:45:00,38.18,38.19,38.15,38.17,405474.0,32.6367,32.6453,32.6111,32.6282,405474.0
2020-06-01 15:50:00,38.17,38.21,38.16,38.19,648450.0,32.6282,32.6624,32.6196,32.6453,648450.0
2020-06-01 15:55:00,38.19,38.24,38.18,38.21,1335445.0,32.6453,32.688,32.6367,32.6624,1335445.0
2020-06-02 09:30:00,38.66,38.69,38.61,38.66,448522.0,33.047,33.0727,33.0043,33.047,448522.0
2020-06-02 09:35:00,38.66,38.68,38.59,38.66,193716.0,33.047,33.0641,32.9872,33.047,193716.0
2020-06-02 09:40:00,38.65,38.71,38.64,38.71,232421.0,33.0385,33.0898,33.03,33.0898,232421.0
2020-06-02 09:45:00,38.71,38.75,38.7,38.73,169848.0,33.0898,33.124,33.0812,33.1069,169848.0
2020-06-02 09:50:00,38.73,38.82,38.73,38.8,195786.0,33.1069,33.1838,33.1069,33.1667,195786.0
2020-06-02 09:55:00,38.8,38.88,38.79,38.88,264412.0,33.1667,33.2351,33.1582,33.2351,264412.0
2020-06-02 10:00:00,38.88,38.92,38.87,38.89,223023.0,33.2351,33.2693,33.2266,33.2437,223023.0
2020-06-02 10:05:00,38.9,38.96,38.89,38.95,353789.0,33.2522,33.3035,33.2437,33.2949,353789.0
2020-06-02 10:10:00,38.96,38.98,38.92,38.94,207113.0,33.3035,33.3206,33.2693,33.2864,207113.0
2020-06-02 10:15:00,38.94,39.02,38.93,39.02,140492.0,33.2864,33.3548,33.2778,33.3548,140492.0
2020-06-02 10:20:00,39.02,39.06,39.02,39.05,106724.0,33.3548,33.389,33.3548,33.3804,106724.0
2020-06-02 10:25:00,39.05,39.1,39.04,39.09,116044.0,33.3804,33.4232,33.3719,33.4146,116044.0
2020-06-02 10:30:00,39.1,39.17,39.07,39.07,316192.0,33.4232,33.483,33.3975,33.3975,316192.0
2020-06-02 10:35:00,39.07,39.11,39.06,39.07,147095.0,33.3975,33.4317,33.389,33.3975,147095.0
2020-06-02 10:40:00,39.07,39.08,39.0,39.01,137035.0,33.3975,33.4061,33.3377,33.3462,137035.0
2020-06-02 10:45:00,39.02,39.05,38.97,38.98,423144.0,33.3548,33.3804,33.312,33.3206,423144.0
2020-06-02 10:50:00,38.97,39.02,38.95,39.02,101758.0,33.312,33.3548,33.2949,33.3548,101758.0
2020-06-02 10:55:00,39.02,39.08,39.02,39.05,62661.0,33.3548,33.4061,33.3548,33.3804,62661.0
2020-06-02 11:00:00,39.06,39.08,38.95,39.01,203233.0,33.389,33.4061,33.2949,33.3462,203233.0
2020-06-02 11:05:00,39.01,39.01,38.9,38.92,118479.0,33.3462,33.3462,33.2522,33.2693,118479.0
2020-06-02 11:10:00,38.91,38.97,38.91,38.92,190818.0,33.2608,33.312,33.2608,33.2693,190818.0
2020-06-02 11:15:00,38.92,39.0,38.91,39.0,128105.0,33.2693,33.3377,33.2608,33.3377,128105.0
2020-06-02 11:20:00,39.0,39.01,38.96,38.97,60445.0,33.3377,33.3462,33.3035,33.312,60445.0
2020-06-02 11:25:00,38.96,38.98,38.93,38.93,62639.0,33.3035,33.3206,33.2778,33.2778,62639.0
2020-06-02 11:30:00,38.93,38.97,38.91,38.94,134610.0,33.2778,33.312,33.2608,33.2864,134610.0
2020-06-02 11:35:00,38.94,38.95,38.91,38.93,87374.0,33.2864,33.2949,33.2608,33.2778,87374.0
2020-06-02 11:40:00,38.93,38.95,38.92,38.92,45086.0,33.2778,33.2949,33.2693,33.2693,45086.0
2020-06-02 11:45:00,38.92,38.94,38.89,38.91,60103.0,33.2693,33.2864,33.2437,33.2608,60103.0
2020-06-02 11:50:00,38.91,38.91,38.85,38.87,81444.0,33.2608,33.2608,33.2095,33.2266,81444.0
2020-06-02 11:55:00,38.87,38.89,38.84,38.86,74007.0,33.2266,33.2437,33.2009,33.218,74007.0
2020-06-02 12:00:00,38.87,38.89,38.85,38.88,88690.0,33.2266,33.2437,33.2095,33.2351,88690.0
2020-06-02 12:05:00,38.88,38.89,38.86,38.88,40811.0,33.2351,33.2437,33.218,33.2351,40811.0
2020-06-02 12:10:00,38.88,38.89,38.86,38.88,63475.0,33.2351,33.2437,33.218,33.2351,63475.0
2020-06-02 12:15:00,38.87,38.9,38.86,38.89,68041.0,33.2266,33.2522,33.218,33.2437,68041.0
2020-06-02 12:20:00,38.88,38.9,38.88,38.89,53906.0,33.2351,33.2522,33.2351,33.2437,53906.0
2020-06-02 12:25:00,38.88,38.91,38.88,38.91,92999.0,33.2351,33.2608,33.2351,33.2608,92999.0
2020-06-02 12:30:00,38.91,38.93,38.9,38.91,87977.0,33.2608,33.2778,33.2522,33.2608,87977.0
2020-06-02 12:35:00,38.91,38.93,38.9,38.93,36664.0,33.2608,33.2778,33.2522,33.2778,36664.0
2020-06-02 12:40:00,38.94,38.96,38.92,38.94,74049.0,33.2864,33.3035,33.2693,33.2864,74049.0
2020-06-02 12:45:00,38.95,38.95,38.94,38.94,72267.0,33.2949,33.2949,33.2864,33.2864,72267.0
2020-06-02 12:50:00,38.93,38.94,38.91,38.91,414464.0,33.2778,33.2864,33.2608,33.2608,414464.0
2020-06-02 12:55:00,38.91,38.93,38.91,38.91,145451.0,33.2608,33.2778,33.2608,33.2608,145451.0
2020-06-02 13:00:00,38.92,38.94,38.91,38.94,46512.0,33.2693,33.2864,33.2608,33.2864,46512.0
2020-06-02 13:05:00,38.94,38.97,38.94,38.97,149445.0,33.2864,33.312,33.2864,33.312,149445.0
2020-06-02 13:10:00,38.97,38.99,38.95,38.97,131348.0,33.312,33.3291,33.2949,33.312,131348.0
2020-06-02 13:15:00,38.97,38.99,38.96,38.98,86592.0,33.312,33.3291,33.3035,33.3206,86592.0
2020-06-02 13:20:00,38.98,38.99,38.96,38.97,42374.0,33.3206,33.3291,33.3035,33.312,42374.0
2020-06-02 13:25:00,38.97,38.98,38.96,38.97,96263.0,33.312,33.3206,33.3035,33.312,96263.0
2020-06-02 13:30:00,38.98,38.99,38.95,38.98,43210.0,33.3206,33.3291,33.2949,33.3206,43210.0
2020-06-02 13:35:00,38.99,39.0,38.98,38.98,40048.0,33.3291,33.3377,33.3206,33.3206,40048.0
2020-06-02 13:40:00,38.99,39.0,38.98,39.0,102941.0,33.3291,33.3377,33.3206,33.3377,102941.0
2020-06-02 13:45:00,39.0,39.0,38.97,38.99,44891.0,33.3377,33.3377,33.312,33.3291,44891.0
2020-06-02 13:50:00,39.0,39.0,38.96,38.98,40344.0,33.3377,33.3377,33.3035,33.3206,40344.0
2020-06-02 13:55:00,38.98,39.0,38.97,39.0,40684.0,33.3206,33.3377,33.312,33.3377,40684.0
2020-06-02 14:00:00,39.0,39.02,38.98,39.01,37959.0,33.3377,33.3548,33.3206,33.3462,37959.0
2020-06-02 14:05:00,39.01,39.01,38.95,38.96,85055.0,33.3462,33.3462,33.2949,33.3035,85055.0
2020-06-02 14:10:00,38.97,38.99,38.96,38.99,34948.0,33.312,33.3291,33.3035,33.3291,34948.0
2020-06-02 14:15:00,38.99,39.03,38.99,39.01,166146.0,33.3291,33.3633,33.3291,33.3462,166146.0
2020-06-02 14:20:00,39.01,39.02,38.98,39.01,82133.0,33.3462,33.3548,33.3206,33.3462,82133.0
2020-06-02 14:25:00,39.01,39.01,38.94,38.94,2216076.0,33.3462,33.3462,33.2864,33.2864,2216076.0
2020-06-02 14:30:00,38.95,38.96,38.89,38.9,81382.0,33.2949,33.3035,33.2437,33.2522,81382.0
2020-06-02 14:35:00,38.9,38.91,38.88,38.9,68118.0,33.2522,33.2608,33.2351,33.2522,68118.0
2020-06-02 14:40:00,38.9,38.95,38.89,38.95,116375.0,33.2522,33.2949,33.2437,33.2949,116375.0
2020-06-02 14:45:00,38.95,38.96,38.92,38.95,721121.0,33.2949,33.3035,33.2693,33.2949,721121.0
2020-06-02 14:50:00,38.95,38.96,38.93,38.96,67923.0,33.2949,33.3035,33.2778,33.3035,67923.0
2020-06-02 14:55:00,38.95,38.99,38.94,38.98,124144.0,33.2949,33.3291,33.2864,33.3206,124144.0
2020-06-02 15:00:00,38.98,38.99,38.93,38.95,82080.0,33.3206,33.3291,33.2778,33.2949,82080.0
2020-06-02 15:05:00,38.96,38.97,38.93,38.95,108471.0,33.3035,33.312,33.2778,33.2949,108471.0
2020-06-02 15:10:00,38.94,38.98,38.94,38.94,66357.0,33.2864,33.3206,33.2864,33.2864,66357.0
2020-06-02 15:15:00,38.95,38.98,38.95,38.96,53711.0,33.2949,33.3206,33.2949,33.3035,53711.0
2020-06-02 15:20:00,38.96,38.98,38.92,38.94,225689.0,33.3035,33.3206,33.2693,33.2864,225689.0
2020-06-02 15:25:00,38.94,38.97,38.91,38.96,217866.0,33.2864,33.312,33.2608,33.3035,217866.0
2020-06-02 15:30:00,38.96,38.98,38.94,38.97,107865.0,33.3035,33.3206,33.2864,33.312,107865.0
2020-06-02 15:35:00,38.97,39.0,38.96,39.0,111183.0,33.312,33.3377,33.3035,33.3377,111183.0
2020-06-02 15:40:00,39.0,39.01,38.98,39.01,135349.0,33.3377,33.3462,33.3206,33.3462,135349.0
2020-06-02 15:45:00,39.0,39.04,38.98,39.04,142077.0,33.3377,33.3719,33.3206,33.3719,142077.0
2020-06-02 15:50:00,39.05,39.09,39.04,39.05,276409.0,33.3804,33.4146,33.3719,33.3804,276409.0
2020-06-02 15:55:00,39.06,39.1,39.04,39.1,570378.0,33.389,33.4232,33.3719,33.4232,570378.0
2020-06-03 09:30:00,39.54,39.61,39.5,39.59,415690.0,33.7993,33.8591,33.7651,33.842,415690.0
2020-06-03 09:35:00,39.59,39.63,39.5,39.53,541031.0,33.842,33.8762,33.7651,33.7907,541031.0
2020-06-03 09:40:00,39.53,39.61,39.53,39.58,372531.0,33.7907,33.8591,33.7907,33.8335,372531.0
2020-06-03 09:45:00,39.6,39.61,39.55,39.58,370652.0,33.8506,33.8591,33.8078,33.8335,370652.0
2020-06-03 09:50:00,39.58,39.66,39.58,39.59,338426.0,33.8335,33.9019,33.8335,33.842,338426.0
2020-06-03 09:55:00,39.6,39.64,39.58,39.63,128116.0,33.8506,33.8848,33.8335,33.8762,128116.0
2020-06-03 10:00:00,39.63,39.72,39.62,39.7,331920.0,33.8762,33.9531,33.8677,33.9361,331920.0
2020-06-03 10:05:00,39.71,39.73,39.68,39.69,173638.0,33.9446,33.9617,33.919,33.9275,173638.0
2020-06-03 10:10:00,39.68,39.69,39.62,39.65,163400.0,33.919,33.9275,33.8677,33.8933,163400.0
2020-06-03 10:15:00,39.65,39.73,39.64,39.72,124050.0,33.8933,33.9617,33.8848,33.9531,124050.0
2020-06-03 10:20:00,39.73,39.75,39.71,39.74,90967.0,33.9617,33.9788,33.9446,33.9702,90967.0
2020-06-03 10:25:00,39.74,39.81,39.74,39.81,125183.0,33.9702,34.0301,33.9702,34.0301,125183.0
2020-06-03 10:30:00,39.81,39.83,39.78,39.82,61270.0,34.0301,34.0472,34.0044,34.0386,61270.0
2020-06-03 10:35:00,39.82,39.83,39.8,39.81,131403.0,34.0386,34.0472,34.0215,34.0301,131403.0
2020-06-03 10:40:00,39.81,39.84,39.78,39.84,119278.0,34.0301,34.0557,34.0044,34.0557,119278.0
2020-06-03 10:45:00,39.84,39.84,39.8,39.82,96293.0,34.0557,34.0557,34.0215,34.0386,96293.0
2020-06-03 10:50:00,39.82,39.85,39.81,39.85,194205.0,34.0386,34.0643,34.0301,34.0643,194205.0
2020-06-03 10:55:00,39.84,39.86,39.81,39.82,105658.0,34.0557,34.0728,34.0301,34.0386,105658.0
2020-06-03 11:00:00,39.82,39.87,39.81,39.86,94977.0,34.0386,34.0814,34.0301,34.0728,94977.0
2020-06-03 11:05:00,39.86,39.88,39.84,39.86,53302.0,34.0728,34.0899,34.0557,34.0728,53302.0
2020-06-03 11:10:00,39.85,39.89,39.83,39.87,104184.0,34.0643,34.0985,34.0472,34.0814,104184.0
2020-06-03 11:15:00,39.88,39.91,39.87,39.88,94327.0,34.0899,34.1156,34.0814,34.0899,94327.0
2020-06-03 11:20:00,39.89,39.89,39.85,39.88,78777.0,34.0985,34.0985,34.0643,34.0899,78777.0
2020-06-03 11:25:00,39.88,39.89,39.86,39.87,85265.0,34.0899,34.0985,34.0728,34.0814,85265.0
2020-06-03 11:30:00,39.88,39.91,39.86,39.89,112091.0,34.0899,34.1156,34.0728,34.0985,112091.0
2020-06-03 11:35:00,39.89,39.91,39.86,39.87,69943.0,34.0985,34.1156,34.0728,34.0814,69943.0
2020-06-03 11:40:00,39.87,39.88,39.84,39.84,67529.0,34.0814,34.0899,34.0557,34.0557,67529.0
2020-06-03 11:45:00,39.84,39.87,39.81,39.85,123288.0,34.0557,34.0814,34.0301,34.0643,123288.0
2020-06-03 11:50:00,39.85,39.87,39.83,39.85,40597.0,34.0643,34.0814,34.0472,34.0643,40597.0
2020-06-03 11:55:00,39.84,39.87,39.83,39.84,91793.0,34.0557,34.0814,34.0472,34.0557,91793.0
2020-06-03 12:00:00,39.84,39.86,39.82,39.84,55446.0,34.0557,34.0728,34.0386,34.0557,55446.0
2020-06-03 12:05:00,39.85,39.86,39.82,39.82,42219.0,34.0643,34.0728,34.0386,34.0386,42219.0
2020-06-03 12:10:00,39.82,39.84,39.81,39.84,124896.0,34.0386,34.0557,34.0301,34.0557,124896.0
2020-06-03 12:15:00,39.84,39.85,39.8,39.81,71630.0,34.0557,34.0643,34.0215,34.0301,71630.0
2020-06-03 12:20:00,39.82,39.82,39.79,39.8,58522.0,34.0386,34.0386,34.013,34.0215,58522.0
2020-06-03 12:25:00,39.8,39.82,39.79,39.8,33714.0,34.0215,34.0386,34.013,34.0215,33714.0
2020-06-03 12:30:00,39.8,39.83,39.8,39.82,42719.0,34.0215,34.0472,34.0215,34.0386,42719.0
2020-06-03 12:35:00,39.83,39.83,39.79,39.8,71635.0,34.0472,34.0472,34.013,34.0215,71635.0
2020-06-03 12:40:00,39.8,39.82,39.8,39.82,91623.0,34.0215,34.0386,34.0215,34.0386,91623.0
2020-06-03 12:45:00,39.82,39.83,39.78,39.78,79758.0,34.0386,34.0472,34.0044,34.0044,79758.0
2020-06-03 12:50:00,39.78,39.8,39.75,39.76,91619.0,34.0044,34.0215,33.9788,33.9873,91619.0
2020-06-03 12:55:00,39.77,39.77,39.75,39.76,60251.0,33.9959,33.9959,33.9788,33.9873,60251.0
2020-06-03 13:00:00,39.75,39.78,39.72,39.73,80509.0,33.9788,34.0044,33.9531,33.9617,80509.0
2020-06-03 13:05:00,39.73,39.75,39.71,39.75,50695.0,33.9617,33.9788,33.9446,33.9788,50695.0
2020-06-03 13:10:00,39.75,39.78,39.74,39.75,52583.0,33.9788,34.0044,33.9702,33.9788,52583.0
2020-06-03 13:15:00,39.75,39.77,39.74,39.77,55018.0,33.9788,33.9959,33.9702,33.9959,55018.0
2020-06-03 13:20:00,39.77,39.79,39.76,39.79,28792.0,33.9959,34.013,33.9873,34.013,28792.0
2020-06-03 13:25:00,39.79,39.8,39.77,39.78,178254.0,34.013,34.0215,33.9959,34.0044,178254.0
2020-06-03 13:30:00,39.78,39.8,39.76,39.78,77361.0,34.0044,34.0215,33.9873,34.0044,77361.0
2020-06-03 13:35:00,39.78,39.79,39.76,39.77,159864.0,34.0044,34.013,33.9873,33.9959,159864.0
2020-06-03 13:40:00,39.78,39.8,39.77,39.79,107367.0,34.0044,34.0215,33.9959,34.013,107367.0
2020-06-03 13:45:00,39.79,39.79,39.75,39.75,103768.0,34.013,34.013,33.9788,33.9788,103768.0
2020-06-03 13:50:00,39.74,39.77,39.73,39.77,181932.0,33.9702,33.9959,33.9617,33.9959,181932.0
2020-06-03 13:55:00,39.77,39.78,39.77,39.78,216006.0,33.9959,34.0044,33.9959,34.0044,216006.0
2020-06-03 14:00:00,39.78,39.85,39.78,39.84,463614.0,34.0044,34.0643,34.0044,34.0557,463614.0
2020-06-03 14:05:00,39.85,39.85,39.83,39.84,270196.0,34.0643,34.0643,34.0472,34.0557,270196.0
2020-06-03 14:10:00,39.84,39.84,39.83,39.83,145082.0,34.0557,34.0557,34.0472,34.0472,145082.0
2020-06-03 14:15:00,39.83,39.85,39.83,39.84,141211.0,34.0472,34.0643,34.0472,34.0557,141211.0
2020-06-03 14:20:00,39.84,39.85,39.82,39.84,142099.0,34.0557,34.0643,34.0386,34.0557,142099.0
2020-06-03 14:25:00,39.84,39.85,39.84,39.84,106282.0,34.0557,34.0643,34.0557,34.0557,106282.0
2020-06-03 14:30:00,39.84,39.85,39.82,39.84,856040.0,34.0557,34.0643,34.0386,34.0557,856040.0
2020-06-03 14:35:00,39.84,39.87,39.83,39.85,228879.0,34.0557,34.0814,34.0472,34.0643,228879.0
2020-06-03 14:40:00,39.85,39.86,39.84,39.84,169588.0,34.0643,34.0728,34.0557,34.0557,169588.0
2020-06-03 14:45:00,39.84,39.85,39.83,39.85,123752.0,34.0557,34.0643,34.0472,34.0643,123752.0
2020-06-03 14:50:00,39.84,39.87,39.83,39.86,381912.0,34.0557,34.0814,34.0472,34.0728,381912.0
2020-06-03 14:55:00,39.86,39.87,39.84,39.85,223282.0,34.0728,34.0814,34.0557,34.0643,223282.0
2020-06-03 15:00:00,39.85,39.86,39.82,39.84,136282.0,34.0643,34.0728,34.0386,34.0557,136282.0
2020-06-03 15:05:00,39.83,39.86,39.83,39.85,601640.0,34.0472,34.0728,34.0472,34.0643,601640.0
2020-06-03 15:10:00,39.85,39.87,39.85,39.87,170267.0,34.0643,34.0814,34.0643,34.0814,170267.0
2020-06-03 15:15:00,39.87,39.87,39.84,39.84,240558.0,34.0814,34.0814,34.0557,34.0557,240558.0
2020-06-03 15:20:00,39.84,39.88,39.82,39.87,197959.0,34.0557,34.0899,34.0386,34.0814,197959.0
2020-06-03 15:25:00,39.87,39.89,39.86,39.88,172555.0,34.0814,34.0985,34.0728,34.0899,172555.0
2020-06-03 15:30:00,39.87,39.89,39.86,39.87,316416.0,34.0814,34.0985,34.0728,34.0814,316416.0
2020-06-03 15:35:00,39.87,39.9,39.85,39.89,256189.0,34.0814,34.107,34.0643,34.0985,256189.0
2020-06-03 15:40:00,39.89,39.92,39.88,39.91,696154.0,34.0985,34.1241,34.0899,34.1156,696154.0
2020-06-03 15:45:00,39.91,39.94,39.89,39.94,338336.0,34.1156,34.1412,34.0985,34.1412,338336.0
2020-06-03 15:50:00,39.94,39.96,39.89,39.9,850964.0,34.1412,34.1583,34.0985,34.107,850964.0
2020-06-03 15:55:00,39.91,39.91,39.84,39.85,936563.0,34.1156,34.1156,34.0557,34.0643,936563.0
2020-06-04 09:30:00,39.4,39.48,39.39,39.39,407156.0,33.6796,33.748,33.6711,33.6711,407156.0
2020-06-04 09:35:00,39.4,39.45,39.34,39.34,207086.0,33.6796,33.7224,33.6283,33.6283,207086.0
2020-06-04 09:40:00,39.34,39.4,39.32,39.38,103997.0,33.6283,33.6796,33.6112,33.6625,103997.0
2020-06-04 09:45:00,39.38,39.4,39.3,39.37,116904.0,33.6625,33.6796,33.5941,33.654,116904.0
2020-06-04 09:50:00,39.36,39.43,39.35,39.41,200043.0,33.6454,33.7053,33.6369,33.6882,200043.0
2020-06-04 09:55:00,39.41,39.44,39.37,39.37,113027.0,33.6882,33.7138,33.654,33.654,113027.0
2020-06-04 10:00:00,39.37,39.41,39.33,39.35,321636.0,33.654,33.6882,33.6198,33.6369,321636.0
2020-06-04 10:05:00,39.35,39.36,39.29,39.35,77342.0,33.6369,33.6454,33.5856,33.6369,77342.0
2020-06-04 10:10:00,39.33,39.36,39.31,39.34,100246.0,33.6198,33.6454,33.6027,33.6283,100246.0
2020-06-04 10:15:00,39.35,39.43,39.35,39.43,130452.0,33.6369,33.7053,33.6369,33.7053,130452.0
2020-06-04 10:20:00,39.44,39.45,39.39,39.4,138314.0,33.7138,33.7224,33.6711,33.6796,138314.0
2020-06-04 10:25:00,39.4,39.46,39.39,39.46,91748.0,33.6796,33.7309,33.6711,33.7309,91748.0
2020-06-04 10:30:00,39.46,39.54,39.45,39.53,111604.0,33.7309,33.7993,33.7224,33.7907,111604.0
2020-06-04 10:35:00,39.53,39.58,39.52,39.58,80373.0,33.7907,33.8335,33.7822,33.8335,80373.0
2020-06-04 10:40:00,39.58,39.6,39.54,39.57,108543.0,33.8335,33.8506,33.7993,33.8249,108543.0
2020-06-04 10:45:00,39.56,39.63,39.55,39.61,58557.0,33.8164,33.8762,33.8078,33.8591,58557.0
2020-06-04 10:50:00,39.61,39.63,39.56,39.62,53080.0,33.8591,33.8762,33.8164,33.8677,53080.0
2020-06-04 10:55:00,39.63,39.65,39.61,39.62,58290.0,33.8762,33.8933,33.8591,33.8677,58290.0
2020-06-04 11:00:00,39.62,39.63,39.58,39.6,57251.0,33.8677,33.8762,33.8335,33.8506,57251.0
2020-06-04 11:05:00,39.59,39.62,39.55,39.56,55369.0,33.842,33.8677,33.8078,33.8164,55369.0
2020-06-04 11:10:00,39.56,39.56,39.44,39.47,176279.0,33.8164,33.8164,33.7138,33.7394,176279.0
2020-06-04 11:15:00,39.47,39.48,39.38,39.39,104252.0,33.7394,33.748,33.6625,33.6711,104252.0
2020-06-04 11:20:00,39.39,39.44,39.38,39.39,78141.0,33.6711,33.7138,33.6625,33.6711,78141.0
2020-06-04 11:25:00,39.39,39.41,39.36,39.39,144962.0,33.6711,33.6882,33.6454,33.6711,144962.0
2020-06-04 11:30:00,39.4,39.45,39.38,39.44,70562.0,33.6796,33.7224,33.6625,33.7138,70562.0
2020-06-04 11:35:00,39.44,39.46,39.43,39.45,44175.0,33.7138,33.7309,33.7053,33.7224,44175.0
2020-06-04 11:40:00,39.46,39.48,39.41,39.44,134161.0,33.7309,33.748,33.6882,33.7138,134161.0
2020-06-04 11:45:00,39.44,39.45,39.41,39.42,168496.0,33.7138,33.7224,33.6882,33.6967,168496.0
2020-06-04 11:50:00,39.42,39.46,39.41,39.46,76595.0,33.6967,33.7309,33.6882,33.7309,76595.0
2020-06-04 11:55:00,39.46,39.46,39.42,39.44,56905.0,33.7309,33.7309,33.6967,33.7138,56905.0
2020-06-04 12:00:00,39.44,39.45,39.41,39.41,36721.0,33.7138,33.7224,33.6882,33.6882,36721.0
2020-06-04 12:05:00,39.42,39.46,39.41,39.45,70745.0,33.6967,33.7309,33.6882,33.7224,70745.0
2020-06-04 12:10:00,39.45,39.45,39.41,39.42,76330.0,33.7224,33.7224,33.6882,33.6967,76330.0
2020-06-04 12:15:00,39.41,39.47,39.39,39.46,112878.0,33.6882,33.7394,33.6711,33.7309,112878.0
2020-06-04 12:20:00,39.47,39.49,39.45,39.48,83461.0,33.7394,33.7565,33.7224,33.748,83461.0
2020-06-04 12:25:00,39.48,39.48,39.43,39.44,49847.0,33.748,33.748,33.7053,33.7138,49847.0
2020-06-04 12:30:00,39.45,39.45,39.34,39.37,161771.0,33.7224,33.7224,33.6283,33.654,161771.0
2020-06-04 12:35:00,39.38,39.4,39.37,39.38,91059.0,33.6625,33.6796,33.654,33.6625,91059.0
2020-06-04 12:40:00,39.38,39.4,39.37,39.37,71652.0,33.6625,33.6796,33.654,33.654,71652.0
2020-06-04 12:45:00,39.38,39.39,39.33,39.35,108895.0,33.6625,33.6711,33.6198,33.6369,108895.0
2020-06-04 12:50:00,39.36,39.38,39.34,39.37,116417.0,33.6454,33.6625,33.6283,33.654,116417.0
2020-06-04 12:55:00,39.37,39.39,39.33,39.34,53193.0,33.654,33.6711,33.6198,33.6283,53193.0
2020-06-04 13:00:00,39.34,39.35,39.32,39.34,81948.0,33.6283,33.6369,33.6112,33.6283,81948.0
2020-06-04 13:05:00,39.34,39.37,39.32,39.36,80601.0,33.6283,33.654,33.6112,33.6454,80601.0
2020-06-04 13:10:00,39.37,39.37,39.35,39.37,66037.0,33.654,33.654,33.6369,33.654,66037.0
2020-06-04 13:15:00,39.37,39.38,39.35,39.35,58423.0,33.654,33.6625,33.6369,33.6369,58423.0
2020-06-04 13:20:00,39.36,39.39,39.35,39.36,63745.0,33.6454,33.6711,33.6369,33.6454,63745.0
2020-06-04 13:25:00,39.36,39.37,39.34,39.35,39559.0,33.6454,33.654,33.6283,33.6369,39559.0
2020-06-04 13:30:00,39.35,39.38,39.35,39.37,57594.0,33.6369,33.6625,33.6369,33.654,57594.0
2020-06-04 13:35:00,39.38,39.39,39.35,39.39,70587.0,33.6625,33.6711,33.6369,33.6711,70587.0
2020-06-04 13:40:00,39.39,39.43,39.38,39.43,96782.0,33.6711,33.7053,33.6625,33.7053,96782.0
2020-06-04 13:45:00,39.43,39.44,39.41,39.43,44659.0,33.7053,33.7138,33.6882,33.7053,44659.0
2020-06-04 13:50:00,39.43,39.44,39.41,39.42,104427.0,33.7053,33.7138,33.6882,33.6967,104427.0
2020-06-04 13:55:00,39.42,39.43,39.4,39.42,53285.0,33.6967,33.7053,33.6796,33.6967,53285.0
2020-06-04 14:00:00,39.41,39.47,39.41,39.46,188582.0,33.6882,33.7394,33.6882,33.7309,188582.0
2020-06-04 14:05:00,39.45,39.46,39.41,39.43,167037.0,33.7224,33.7309,33.6882,33.7053,167037.0
2020-06-04 14:10:00,39.43,39.46,39.41,39.45,89250.0,33.7053,33.7309,33.6882,33.7224,89250.0
2020-06-04 14:15:00,39.46,39.46,39.42,39.44,81504.0,33.7309,33.7309,33.6967,33.7138,81504.0
2020-06-04 14:20:00,39.44,39.45,39.42,39.45,71464.0,33.7138,33.7224,33.6967,33.7224,71464.0
2020-06-04 14:25:00,39.45,39.45,39.42,39.42,105761.0,33.7224,33.7224,33.6967,33.6967,105761.0
2020-06-04 14:30:00,39.42,39.44,39.37,39.37,136576.0,33.6967,33.7138,33.654,33.654,136576.0
2020-06-04 14:35:00,39.37,39.39,39.36,39.38,149903.0,33.654,33.6711,33.6454,33.6625,149903.0
2020-06-04 14:40:00,39.38,39.39,39.35,39.36,187622.0,33.6625,33.6711,33.6369,33.6454,187622.0
2020-06-04 14:45:00,39.36,39.38,39.34,39.38,112774.0,33.6454,33.6625,33.6283,33.6625,112774.0
2020-06-04 14:50:00,39.38,39.39,39.35,39.36,57727.0,33.6625,33.6711,33.6369,33.6454,57727.0
2020-06-04 14:55:00,39.36,39.36,39.26,39.26,96531.0,33.6454,33.6454,33.5599,33.5599,96531.0
2020-06-04 15:00:00,39.26,39.32,39.25,39.3,105897.0,33.5599,33.6112,33.5514,33.5941,105897.0
2020-06-04 15:05:00,39.3,39.3,39.23,39.25,107455.0,33.5941,33.5941,33.5343,33.5514,107455.0
2020-06-04 15:10:00,39.24,39.26,39.21,39.21,273835.0,33.5428,33.5599,33.5172,33.5172,273835.0
2020-06-04 15:15:00,39.21,39.26,39.17,39.25,347288.0,33.5172,33.5599,33.483,33.5514,347288.0
2020-06-04 15:20:00,39.25,39.27,39.23,39.24,124582.0,33.5514,33.5685,33.5343,33.5428,124582.0
2020-06-04 15:25:00,39.24,39.28,39.23,39.27,97362.0,33.5428,33.577,33.5343,33.5685,97362.0
2020-06-04 15:30:00,39.28,39.33,39.26,39.3,110096.0,33.577,33.6198,33.5599,33.5941,110096.0
2020-06-04 15:35:00,39.3,39.31,39.28,39.29,81877.0,33.5941,33.6027,33.577,33.5856,81877.0
2020-06-04 15:40:00,39.27,39.32,39.27,39.29,110483.0,33.5685,33.6112,33.5685,33.5856,110483.0
2020-06-04 15:45:00,39.29,39.32,39.27,39.31,96114.0,33.5856,33.6112,33.5685,33.6027,96114.0
2020-06-04 15:50:00,39.32,39.33,39.26,39.32,127357.0,33.6112,33.6198,33.5599,33.6112,127357.0
2020-06-04 15:55:00,39.32,39.38,39.31,39.36,207939.0,33.6112,33.6625,33.6027,33.6454,207939.0
2020-06-05 09:30:00,40.3,40.44,40.3,40.42,679466.0,34.4489,34.5686,34.4489,34.5515,679466.0
2020-06-05 09:35:00,40.43,40.43,40.37,40.41,253951.0,34.5601,34.5601,34.5088,34.543,253951.0
2020-06-05 09:40:00,40.41,40.43,40.35,40.42,117886.0,34.543,34.5601,34.4917,34.5515,117886.0
2020-06-05 09:45:00,40.42,40.43,40.31,40.33,194439.0,34.5515,34.5601,34.4575,34.4746,194439.0
2020-06-05 09:50:00,40.34,40.36,40.29,40.35,128785.0,34.4831,34.5002,34.4404,34.4917,128785.0
2020-06-05 09:55:00,40.34,40.34,40.24,40.27,140285.0,34.4831,34.4831,34.3977,34.4233,140285.0
2020-06-05 10:00:00,40.27,40.33,40.24,40.32,286579.0,34.4233,34.4746,34.3977,34.466,286579.0
2020-06-05 10:05:00,40.31,40.37,40.3,40.32,301024.0,34.4575,34.5088,34.4489,34.466,301024.0
2020-06-05 10:10:00,40.32,40.36,40.28,40.33,325019.0,34.466,34.5002,34.4318,34.4746,325019.0
2020-06-05 10:15:00,40.32,40.32,40.28,40.29,289960.0,34.466,34.466,34.4318,34.4404,289960.0
2020-06-05 10:20:00,40.3,40.31,40.25,40.29,211639.0,34.4489,34.4575,34.4062,34.4404,211639.0
2020-06-05 10:25:00,40.3,40.33,40.24,40.28,575178.0,34.4489,34.4746,34.3977,34.4318,575178.0
2020-06-05 10:30:00,40.28,40.28,40.24,40.25,175469.0,34.4318,34.4318,34.3977,34.4062,175469.0
2020-06-05 10:35:00,40.25,40.33,40.24,40.31,168961.0,34.4062,34.4746,34.3977,34.4575,168961.0
2020-06-05 10:40:00,40.32,40.34,40.28,40.32,106365.0,34.466,34.4831,34.4318,34.466,106365.0
2020-06-05 10:45:00,40.32,40.36,40.31,40.36,85599.0,34.466,34.5002,34.4575,34.5002,85599.0
2020-06-05 10:50:00,40.35,40.4,40.32,40.4,69384.0,34.4917,34.5344,34.466,34.5344,69384.0
2020-06-05 10:55:00,40.39,40.43,40.38,40.43,58952.0,34.5259,34.5601,34.5173,34.5601,58952.0
2020-06-05 11:00:00,40.42,40.47,40.4,40.47,73034.0,34.5515,34.5943,34.5344,34.5943,73034.0
2020-06-05 11:05:00,40.46,40.47,40.4,40.4,3093805.0,34.5857,34.5943,34.5344,34.5344,3093805.0
2020-06-05 11:10:00,40.41,40.44,40.4,40.44,150098.0,34.543,34.5686,34.5344,34.5686,150098.0
2020-06-05 11:15:00,40.43,40.45,40.41,40.43,360018.0,34.5601,34.5772,34.543,34.5601,360018.0
2020-06-05 11:20:00,40.43,40.5,40.43,40.49,170201.0,34.5601,34.6199,34.5601,34.6114,170201.0
2020-06-05 11:25:00,40.5,40.52,40.48,40.51,102600.0,34.6199,34.637,34.6028,34.6285,102600.0
2020-06-05 11:30:00,40.52,40.55,40.49,40.5,111205.0,34.637,34.6626,34.6114,34.6199,111205.0
2020-06-05 11:35:00,40.5,40.51,40.45,40.48,241163.0,34.6199,34.6285,34.5772,34.6028,241163.0
2020-06-05 11:40:00,40.48,40.48,40.45,40.47,117905.0,34.6028,34.6028,34.5772,34.5943,117905.0
2020-06-05 11:45:00,40.47,40.48,40.46,40.48,67105.0,34.5943,34.6028,34.5857,34.6028,67105.0
2020-06-05 11:50:00,40.48,40.52,40.48,40.5,66238.0,34.6028,34.637,34.6028,34.6199,66238.0
2020-06-05 11:55:00,40.51,40.51,40.45,40.47,131644.0,34.6285,34.6285,34.5772,34.5943,131644.0
2020-06-05 12:00:00,40.48,40.52,40.45,40.52,254542.0,34.6028,34.637,34.5772,34.637,254542.0
2020-06-05 12:05:00,40.52,40.55,40.5,40.52,97423.0,34.637,34.6626,34.6199,34.637,97423.0
2020-06-05 12:10:00,40.52,40.53,40.48,40.5,160054.0,34.637,34.6455,34.6028,34.6199,160054.0
2020-06-05 12:15:00,40.5,40.5,40.43,40.45,73636.0,34.6199,34.6199,34.5601,34.5772,73636.0
2020-06-05 12:20:00,40.45,40.48,40.45,40.47,52432.0,34.5772,34.6028,34.5772,34.5943,52432.0
2020-06-05 12:25:00,40.47,40.49,40.45,40.49,69484.0,34.5943,34.6114,34.5772,34.6114,69484.0
2020-06-05 12:30:00,40.48,40.52,40.48,40.51,61263.0,34.6028,34.637,34.6028,34.6285,61263.0
2020-06-05 12:35:00,40.51,40.54,40.5,40.54,100241.0,34.6285,34.6541,34.6199,34.6541,100241.0
2020-06-05 12:40:00,40.54,40.54,40.48,40.49,76717.0,34.6541,34.6541,34.6028,34.6114,76717.0
2020-06-05 12:45:00,40.5,40.51,40.49,40.51,60637.0,34.6199,34.6285,34.6114,34.6285,60637.0
2020-06-05 12:50:00,40.5,40.5,40.48,40.49,59702.0,34.6199,34.6199,34.6028,34.6114,59702.0
2020-06-05 12:55:00,40.48,40.5,40.47,40.5,25539.0,34.6028,34.6199,34.5943,34.6199,25539.0
2020-06-05 13:00:00,40.5,40.51,40.46,40.48,65206.0,34.6199,34.6285,34.5857,34.6028,65206.0
2020-06-05 13:05:00,40.48,40.49,40.47,40.48,36324.0,34.6028,34.6114,34.5943,34.6028,36324.0
2020-06-05 13:10:00,40.47,40.48,40.43,40.43,70545.0,34.5943,34.6028,34.5601,34.5601,70545.0
2020-06-05 13:15:00,40.44,40.45,40.43,40.44,47461.0,34.5686,34.5772,34.5601,34.5686,47461.0
2020-06-05 13:20:00,40.45,40.48,40.44,40.47,77847.0,34.5772,34.6028,34.5686,34.5943,77847.0
2020-06-05 13:25:00,40.47,40.48,40.45,40.47,177701.0,34.5943,34.6028,34.5772,34.5943,177701.0
2020-06-05 13:30:00,40.46,40.47,40.42,40.42,72408.0,34.5857,34.5943,34.5515,34.5515,72408.0
2020-06-05 13:35:00,40.42,40.43,40.39,40.4,98187.0,34.5515,34.5601,34.5259,34.5344,98187.0
2020-06-05 13:40:00,40.4,40.41,40.38,40.4,266415.0,34.5344,34.543,34.5173,34.5344,266415.0
2020-06-05 13:45:00,40.4,40.41,40.37,40.37,97582.0,34.5344,34.543,34.5088,34.5088,97582.0
2020-06-05 13:50:00,40.37,40.38,40.35,40.37,184555.0,34.5088,34.5173,34.4917,34.5088,184555.0
2020-06-05 13:55:00,40.37,40.38,40.35,40.36,32015.0,34.5088,34.5173,34.4917,34.5002,32015.0
2020-06-05 14:00:00,40.35,40.4,40.35,40.4,113133.0,34.4917,34.5344,34.4917,34.5344,113133.0
2020-06-05 14:05:00,40.4,40.4,40.34,40.34,36761.0,34.5344,34.5344,34.4831,34.4831,36761.0
2020-06-05 14:10:00,40.34,40.37,40.33,40.34,50541.0,34.4831,34.5088,34.4746,34.4831,50541.0
2020-06-05 14:15:00,40.33,40.34,40.32,40.33,97399.0,34.4746,34.4831,34.466,34.4746,97399.0
2020-06-05 14:20:00,40.34,40.34,40.31,40.32,75803.0,34.4831,34.4831,34.4575,34.466,75803.0
2020-06-05 14:25:00,40.33,40.34,40.31,40.34,35939.0,34.4746,34.4831,34.4575,34.4831,35939.0
2020-06-05 14:30:00,40.35,40.36,40.32,40.33,108463.0,34.4917,34.5002,34.466,34.4746,108463.0
2020-06-05 14:35:00,40.33,40.38,40.23,40.37,482667.0,34.4746,34.5173,34.3891,34.5088,482667.0
2020-06-05 14:40:00,40.37,40.39,40.35,40.37,74680.0,34.5088,34.5259,34.4917,34.5088,74680.0
2020-06-05 14:45:00,40.37,40.38,40.32,40.33,180445.0,34.5088,34.5173,34.466,34.4746,180445.0
2020-06-05 14:50:00,40.33,40.35,40.29,40.31,109253.0,34.4746,34.4917,34.4404,34.4575,109253.0
2020-06-05 14:55:00,40.32,40.35,40.29,40.31,73631.0,34.466,34.4917,34.4404,34.4575,73631.0
2020-06-05 15:00:00,40.32,40.33,40.29,40.3,102904.0,34.466,34.4746,34.4404,34.4489,102904.0
2020-06-05 15:05:00,40.3,40.31,40.25,40.27,132635.0,34.4489,34.4575,34.4062,34.4233,132635.0
2020-06-05 15:10:00,40.27,40.28,40.24,40.26,353643.0,34.4233,34.4318,34.3977,34.4147,353643.0
2020-06-05 15:15:00,40.26,40.28,40.23,40.27,128526.0,34.4147,34.4318,34.3891,34.4233,128526.0
2020-06-05 15:20:00,40.27,40.3,40.26,40.28,78937.0,34.4233,34.4489,34.4147,34.4318,78937.0
2020-06-05 15:25:00,40.28,40.32,40.27,40.32,85283.0,34.4318,34.466,34.4233,34.466,85283.0
2020-06-05 15:30:00,40.32,40.32,40.26,40.26,101401.0,34.466,34.466,34.4147,34.4147,101401.0
2020-06-05 15:35:00,40.27,40.29,40.26,40.27,118657.0,34.4233,34.4404,34.4147,34.4233,118657.0
2020-06-05 15:40:00,40.27,40.3,40.25,40.28,132632.0,34.4233,34.4489,34.4062,34.4318,132632.0
2020-06-05 15:45:00,40.28,40.29,40.23,40.26,374310.0,34.4318,34.4404,34.3891,34.4147,374310.0
2020-06-05 15:50:00,40.27,40.31,40.23,40.29,207677.0,34.4233,34.4575,34.3891,34.4404,207677.0
2020-06-05 15:55:00,40.28,40.31,40.24,40.27,352824.0,34.4318,34.4575,34.3977,34.4233,352824.0
2020-06-08 09:30:00,40.23,40.36,40.21,40.33,235617.0,34.3891,34.5002,34.372,34.4746,235617.0
2020-06-08 09:35:00,40.33,40.33,40.27,40.29,92250.0,34.4746,34.4746,34.4233,34.4404,92250.0
2020-06-08 09:40:00,40.28,40.29,40.22,40.27,111924.0,34.4318,34.4404,34.3806,34.4233,111924.0
2020-06-08 09:45:00,40.26,40.28,40.2,40.22,99339.0,34.4147,34.4318,34.3635,34.3806,99339.0
2020-06-08 09:50:00,40.21,40.24,40.2,40.24,60849.0,34.372,34.3977,34.3635,34.3977,60849.0
2020-06-08 09:55:00,40.23,40.24,40.18,40.23,75189.0,34.3891,34.3977,34.3464,34.3891,75189.0
2020-06-08 10:00:00,40.24,40.25,40.17,40.2,100150.0,34.3977,34.4062,34.3378,34.3635,100150.0
2020-06-08 10:05:00,40.2,40.21,40.16,40.2,81198.0,34.3635,34.372,34.3293,34.3635,81198.0
2020-06-08 10:10:00,40.19,40.21,40.18,40.19,111154.0,34.3549,34.372,34.3464,34.3549,111154.0
2020-06-08 10:15:00,40.19,40.19,40.12,40.13,72431.0,34.3549,34.3549,34.2951,34.3036,72431.0
2020-06-08 10:20:00,40.12,40.15,40.1,40.15,260254.0,34.2951,34.3207,34.278,34.3207,260254.0
2020-06-08 10:25:00,40.14,40.14,40.07,40.09,102999.0,34.3122,34.3122,34.2523,34.2694,102999.0
2020-06-08 10:30:00,40.09,40.11,40.04,40.04,62120.0,34.2694,34.2865,34.2267,34.2267,62120.0
2020-06-08 10:35:00,40.04,40.05,40.01,40.04,75688.0,34.2267,34.2352,34.201,34.2267,75688.0
2020-06-08 10:40:00,40.03,40.12,40.02,40.11,130459.0,34.2181,34.2951,34.2096,34.2865,130459.0
2020-06-08 10:45:00,40.11,40.13,40.1,40.13,47539.0,34.2865,34.3036,34.278,34.3036,47539.0
2020-06-08 10:50:00,40.13,40.16,40.12,40.15,29061.0,34.3036,34.3293,34.2951,34.3207,29061.0
2020-06-08 10:55:00,40.15,40.16,40.13,40.16,79023.0,34.3207,34.3293,34.3036,34.3293,79023.0
2020-06-08 11:00:00,40.16,40.17,40.14,40.17,78992.0,34.3293,34.3378,34.3122,34.3378,78992.0
2020-06-08 11:05:00,40.17,40.17,40.11,40.13,81265.0,34.3378,34.3378,34.2865,34.3036,81265.0
2020-06-08 11:10:00,40.14,40.2,40.13,40.2,68329.0,34.3122,34.3635,34.3036,34.3635,68329.0
2020-06-08 11:15:00,40.19,40.23,40.19,40.2,93754.0,34.3549,34.3891,34.3549,34.3635,93754.0
2020-06-08 11:20:00,40.19,40.2,40.16,40.17,86151.0,34.3549,34.3635,34.3293,34.3378,86151.0
2020-06-08 11:25:00,40.17,40.21,40.17,40.21,47613.0,34.3378,34.372,34.3378,34.372,47613.0
2020-06-08 11:30:00,40.2,40.21,40.17,40.18,46009.0,34.3635,34.372,34.3378,34.3464,46009.0
2020-06-08 11:35:00,40.17,40.18,40.14,40.16,46564.0,34.3378,34.3464,34.3122,34.3293,46564.0
2020-06-08 11:40:00,40.15,40.18,40.14,40.15,103752.0,34.3207,34.3464,34.3122,34.3207,103752.0
2020-06-08 11:45:00,40.16,40.18,40.16,40.18,51421.0,34.3293,34.3464,34.3293,34.3464,51421.0
2020-06-08 11:50:00,40.17,40.18,40.14,40.15,36031.0,34.3378,34.3464,34.3122,34.3207,36031.0
2020-06-08 11:55:00,40.15,40.18,40.15,40.16,93049.0,34.3207,34.3464,34.3207,34.3293,93049.0
2020-06-08 12:00:00,40.16,40.18,40.16,40.16,46164.0,34.3293,34.3464,34.3293,34.3293,46164.0
2020-06-08 12:05:00,40.17,40.21,40.17,40.21,61322.0,34.3378,34.372,34.3378,34.372,61322.0
2020-06-08 12:10:00,40.2,40.22,40.14,40.14,58438.0,34.3635,34.3806,34.3122,34.3122,58438.0
2020-06-08 12:15:00,40.13,40.19,40.13,40.19,41877.0,34.3036,34.3549,34.3036,34.3549,41877.0
2020-06-08 12:20:00,40.19,40.2,40.18,40.2,64245.0,34.3549,34.3635,34.3464,34.3635,64245.0
2020-06-08 12:25:00,40.2,40.2,40.18,40.19,173763.0,34.3635,34.3635,34.3464,34.3549,173763.0
2020-06-08 12:30:00,40.18,40.21,40.18,40.21,105286.0,34.3464,34.372,34.3464,34.372,105286.0
2020-06-08 12:35:00,40.2,40.21,40.19,40.2,70367.0,34.3635,34.372,34.3549,34.3635,70367.0
2020-06-08 12:40:00,40.2,40.22,40.19,40.21,146025.0,34.3635,34.3806,34.3549,34.372,146025.0
2020-06-08 12:45:00,40.21,40.23,40.2,40.23,56307.0,34.372,34.3891,34.3635,34.3891,56307.0
2020-06-08 12:50:00,40.23,40.24,40.22,40.23,76233.0,34.3891,34.3977,34.3806,34.3891,76233.0
2020-06-08 12:55:00,40.23,40.24,40.21,40.24,18690.0,34.3891,34.3977,34.372,34.3977,18690.0
2020-06-08 13:00:00,40.23,40.24,40.21,40.22,40004.0,34.3891,34.3977,34.372,34.3806,40004.0
2020-06-08 13:05:00,40.22,40.26,40.22,40.26,366983.0,34.3806,34.4147,34.3806,34.4147,366983.0
2020-06-08 13:10:00,40.25,40.27,40.25,40.27,1036525.0,34.4062,34.4233,34.4062,34.4233,1036525.0
2020-06-08 13:15:00,40.27,40.29,40.26,40.27,161510.0,34.4233,34.4404,34.4147,34.4233,161510.0
2020-06-08 13:20:00,40.27,40.29,40.27,40.28,97517.0,34.4233,34.4404,34.4233,34.4318,97517.0
2020-06-08 13:25:00,40.27,40.29,40.27,40.29,59223.0,34.4233,34.4404,34.4233,34.4404,59223.0
2020-06-08 13:30:00,40.28,40.31,40.25,40.31,103536.0,34.4318,34.4575,34.4062,34.4575,103536.0
2020-06-08 13:35:00,40.31,40.33,40.29,40.32,180780.0,34.4575,34.4746,34.4404,34.466,180780.0
2020-06-08 13:40:00,40.32,40.32,40.29,40.3,50194.0,34.466,34.466,34.4404,34.4489,50194.0
2020-06-08 13:45:00,40.3,40.32,40.3,40.31,29354.0,34.4489,34.466,34.4489,34.4575,29354.0
2020-06-08 13:50:00,40.32,40.33,40.31,40.33,68096.0,34.466,34.4746,34.4575,34.4746,68096.0
2020-06-08 13:55:00,40.33,40.33,40.31,40.31,49064.0,34.4746,34.4746,34.4575,34.4575,49064.0
2020-06-08 14:00:00,40.31,40.34,40.3,40.34,94398.0,34.4575,34.4831,34.4489,34.4831,94398.0
2020-06-08 14:05:00,40.34,40.34,40.32,40.32,16163.0,34.4831,34.4831,34.466,34.466,16163.0
2020-06-08 14:10:00,40.33,40.34,40.31,40.34,29673.0,34.4746,34.4831,34.4575,34.4831,29673.0
2020-06-08 14:15:00,40.34,40.35,40.32,40.34,59378.0,34.4831,34.4917,34.466,34.4831,59378.0
2020-06-08 14:20:00,40.33,40.35,40.33,40.35,103403.0,34.4746,34.4917,34.4746,34.4917,103403.0
2020-06-08 14:25:00,40.35,40.38,40.34,40.38,267368.0,34.4917,34.5173,34.4831,34.5173,267368.0
2020-06-08 14:30:00,40.38,40.38,40.36,40.37,57472.0,34.5173,34.5173,34.5002,34.5088,57472.0
2020-06-08 14:35:00,40.37,40.4,40.37,40.39,26964.0,34.5088,34.5344,34.5088,34.5259,26964.0
2020-06-08 14:40:00,40.39,40.39,40.38,40.38,50942.0,34.5259,34.5259,34.5173,34.5173,50942.0
2020-06-08 14:45:00,40.39,40.4,40.37,40.38,103048.0,34.5259,34.5344,34.5088,34.5173,103048.0
2020-06-08 14:50:00,40.39,40.41,40.38,40.41,62518.0,34.5259,34.543,34.5173,34.543,62518.0
2020-06-08 14:55:00,40.41,40.42,40.4,40.42,73332.0,34.543,34.5515,34.5344,34.5515,73332.0
2020-06-08 15:00:00,40.41,40.43,40.39,40.4,67476.0,34.543,34.5601,34.5259,34.5344,67476.0
2020-06-08 15:05:00,40.4,40.41,40.4,40.4,41789.0,34.5344,34.543,34.5344,34.5344,41789.0
2020-06-08 15:10:00,40.41,40.44,40.4,40.43,88296.0,34.543,34.5686,34.5344,34.5601,88296.0
2020-06-08 15:15:00,40.44,40.44,40.41,40.43,105338.0,34.5686,34.5686,34.543,34.5601,105338.0
2020-06-08 15:20:00,40.43,40.46,40.42,40.46,88822.0,34.5601,34.5857,34.5515,34.5857,88822.0
2020-06-08 15:25:00,40.45,40.47,40.44,40.46,69585.0,34.5772,34.5943,34.5686,34.5857,69585.0
2020-06-08 15:30:00,40.46,40.51,40.45,40.51,70194.0,34.5857,34.6285,34.5772,34.6285,70194.0
2020-06-08 15:35:00,40.51,40.54,40.49,40.54,60332.0,34.6285,34.6541,34.6114,34.6541,60332.0
2020-06-08 15:40:00,40.53,40.57,40.53,40.55,85129.0,34.6455,34.6797,34.6455,34.6626,85129.0
2020-06-08 15:45:00,40.56,40.58,40.53,40.58,95780.0,34.6712,34.6883,34.6455,34.6883,95780.0
2020-06-08 15:50:00,40.59,40.63,40.56,40.57,178250.0,34.6968,34.731,34.6712,34.6797,178250.0
2020-06-08 15:55:00,40.57,40.62,40.56,40.61,303728.0,34.6797,34.7225,34.6712,34.7139,303728.0
2020-06-09 09:30:00,40.05,40.05,39.92,39.98,345825.0,34.2352,34.2352,34.1241,34.1754,345825.0
2020-06-09 09:35:00,39.98,40.1,39.97,40.03,233529.0,34.1754,34.278,34.1669,34.2181,233529.0
2020-06-09 09:40:00,40.04,40.12,40.01,40.11,110876.0,34.2267,34.2951,34.201,34.2865,110876.0
2020-06-09 09:45:00,40.11,40.11,40.07,40.09,144219.0,34.2865,34.2865,34.2523,34.2694,144219.0
2020-06-09 09:50:00,40.09,40.13,40.06,40.11,130644.0,34.2694,34.3036,34.2438,34.2865,130644.0
2020-06-09 09:55:00,40.11,40.14,40.09,40.1,75358.0,34.2865,34.3122,34.2694,34.278,75358.0
2020-06-09 10:00:00,40.11,40.11,40.04,40.1,139051.0,34.2865,34.2865,34.2267,34.278,139051.0
2020-06-09 10:05:00,40.09,40.11,40.05,40.07,117873.0,34.2694,34.2865,34.2352,34.2523,117873.0
2020-06-09 10:10:00,40.06,40.07,40.01,40.02,211876.0,34.2438,34.2523,34.201,34.2096,211876.0
2020-06-09 10:15:00,40.02,40.11,40.0,40.11,165299.0,34.2096,34.2865,34.1925,34.2865,165299.0
2020-06-09 10:20:00,40.11,40.13,40.09,40.12,139350.0,34.2865,34.3036,34.2694,34.2951,139350.0
2020-06-09 10:25:00,40.11,40.13,40.08,40.08,167854.0,34.2865,34.3036,34.2609,34.2609,167854.0
2020-06-09 10:30:00,40.08,40.11,40.07,40.11,98145.0,34.2609,34.2865,34.2523,34.2865,98145.0
2020-06-09 10:35:00,40.1,40.15,40.08,40.13,77179.0,34.278,34.3207,34.2609,34.3036,77179.0
2020-06-09 10:40:00,40.13,40.17,40.13,40.16,66883.0,34.3036,34.3378,34.3036,34.3293,66883.0
2020-06-09 10:45:00,40.16,40.22,40.16,40.22,183337.0,34.3293,34.3806,34.3293,34.3806,183337.0
2020-06-09 10:50:00,40.23,40.29,40.22,40.29,58377.0,34.3891,34.4404,34.3806,34.4404,58377.0
2020-06-09 10:55:00,40.29,40.29,40.25,40.25,73899.0,34.4404,34.4404,34.4062,34.4062,73899.0
2020-06-09 11:00:00,40.24,40.27,40.21,40.27,63424.0,34.3977,34.4233,34.372,34.4233,63424.0
2020-06-09 11:05:00,40.26,40.26,40.23,40.24,55785.0,34.4147,34.4147,34.3891,34.3977,55785.0
2020-06-09 11:10:00,40.25,40.26,40.2,40.21,47937.0,34.4062,34.4147,34.3635,34.372,47937.0
2020-06-09 11:15:00,40.21,40.22,40.17,40.22,65665.0,34.372,34.3806,34.3378,34.3806,65665.0
2020-06-09 11:20:00,40.22,40.26,40.21,40.25,78376.0,34.3806,34.4147,34.372,34.4062,78376.0
2020-06-09 11:25:00,40.24,40.26,40.21,40.22,100011.0,34.3977,34.4147,34.372,34.3806,100011.0
2020-06-09 11:30:00,40.21,40.23,40.19,40.2,83551.0,34.372,34.3891,34.3549,34.3635,83551.0
2020-06-09 11:35:00,40.21,40.22,40.18,40.2,61231.0,34.372,34.3806,34.3464,34.3635,61231.0
2020-06-09 11:40:00,40.2,40.23,40.19,40.21,54696.0,34.3635,34.3891,34.3549,34.372,54696.0
2020-06-09 11:45:00,40.21,40.23,40.19,40.2,65189.0,34.372,34.3891,34.3549,34.3635,65189.0
2020-06-09 11:50:00,40.2,40.23,40.19,40.21,115363.0,34.3635,34.3891,34.3549,34.372,115363.0
2020-06-09 11:55:00,40.2,40.23,40.19,40.2,93068.0,34.3635,34.3891,34.3549,34.3635,93068.0
2020-06-09 12:00:00,40.21,40.22,40.17,40.18,99651.0,34.372,34.3806,34.3378,34.3464,99651.0
2020-06-09 12:05:00,40.18,40.2,40.17,40.2,29670.0,34.3464,34.3635,34.3378,34.3635,29670.0
2020-06-09 12:10:00,40.2,40.21,40.18,40.19,42771.0,34.3635,34.372,34.3464,34.3549,42771.0
2020-06-09 12:15:00,40.2,40.2,40.17,40.19,70827.0,34.3635,34.3635,34.3378,34.3549,70827.0
2020-06-09 12:20:00,40.2,40.22,40.19,40.21,33686.0,34.3635,34.3806,34.3549,34.372,33686.0
2020-06-09 12:25:00,40.21,40.23,40.2,40.21,30112.0,34.372,34.3891,34.3635,34.372,30112.0
2020-06-09 12:30:00,40.21,40.22,40.19,40.2,79029.0,34.372,34.3806,34.3549,34.3635,79029.0
2020-06-09 12:35:00,40.2,40.21,40.16,40.2,396288.0,34.3635,34.372,34.3293,34.3635,396288.0
2020-06-09 12:40:00,40.2,40.23,40.2,40.22,57750.0,34.3635,34.3891,34.3635,34.3806,57750.0
2020-06-09 12:45:00,40.21,40.23,40.19,40.19,57820.0,34.372,34.3891,34.3549,34.3549,57820.0
2020-06-09 12:50:00,40.2,40.21,40.19,40.19,28721.0,34.3635,34.372,34.3549,34.3549,28721.0
2020-06-09 12:55:00,40.19,40.21,40.18,40.2,38068.0,34.3549,34.372,34.3464,34.3635,38068.0
2020-06-09 13:00:00,40.2,40.23,40.19,40.21,38596.0,34.3635,34.3891,34.3549,34.372,38596.0
2020-06-09 13:05:00,40.21,40.22,40.19,40.22,51634.0,34.372,34.3806,34.3549,34.3806,51634.0
2020-06-09 13:10:00,40.22,40.22,40.2,40.21,27551.0,34.3806,34.3806,34.3635,34.372,27551.0
2020-06-09 13:15:00,40.22,40.23,40.2,40.22,76592.0,34.3806,34.3891,34.3635,34.3806,76592.0
2020-06-09 13:20:00,40.23,40.26,40.22,40.25,60518.0,34.3891,34.4147,34.3806,34.4062,60518.0
2020-06-09 13:25:00,40.24,40.27,40.24,40.27,27562.0,34.3977,34.4233,34.3977,34.4233,27562.0
2020-06-09 13:30:00,40.26,40.28,40.24,40.28,92196.0,34.4147,34.4318,34.3977,34.4318,92196.0
2020-06-09 13:35:00,40.28,40.29,40.25,40.26,54709.0,34.4318,34.4404,34.4062,34.4147,54709.0
2020-06-09 13:40:00,40.26,40.29,40.26,40.29,52325.0,34.4147,34.4404,34.4147,34.4404,52325.0
2020-06-09 13:45:00,40.29,40.29,40.27,40.27,39180.0,34.4404,34.4404,34.4233,34.4233,39180.0
2020-06-09 13:50:00,40.27,40.28,40.25,40.26,42573.0,34.4233,34.4318,34.4062,34.4147,42573.0
2020-06-09 13:55:00,40.25,40.27,40.25,40.25,41027.0,34.4062,34.4233,34.4062,34.4062,41027.0
2020-06-09 14:00:00,40.25,40.27,40.21,40.24,61799.0,34.4062,34.4233,34.372,34.3977,61799.0
2020-06-09 14:05:00,40.24,40.25,40.22,40.22,93700.0,34.3977,34.4062,34.3806,34.3806,93700.0
2020-06-09 14:10:00,40.22,40.28,40.22,40.27,46497.0,34.3806,34.4318,34.3806,34.4233,46497.0
2020-06-09 14:15:00,40.28,40.29,40.24,40.24,99142.0,34.4318,34.4404,34.3977,34.3977,99142.0
2020-06-09 14:20:00,40.24,40.24,40.22,40.23,87261.0,34.3977,34.3977,34.3806,34.3891,87261.0
2020-06-09 14:25:00,40.22,40.24,40.21,40.23,68419.0,34.3806,34.3977,34.372,34.3891,68419.0
2020-06-09 14:30:00,40.23,40.28,40.22,40.26,63523.0,34.3891,34.4318,34.3806,34.4147,63523.0
2020-06-09 14:35:00,40.25,40.26,40.23,40.26,157875.0,34.4062,34.4147,34.3891,34.4147,157875.0
2020-06-09 14:40:00,40.26,40.28,40.26,40.28,64956.0,34.4147,34.4318,34.4147,34.4318,64956.0
2020-06-09 14:45:00,40.27,40.31,40.26,40.3,153021.0,34.4233,34.4575,34.4147,34.4489,153021.0
2020-06-09 14:50:00,40.3,40.31,40.28,40.3,104546.0,34.4489,34.4575,34.4318,34.4489,104546.0
2020-06-09 14:55:00,40.3,40.31,40.28,40.31,41952.0,34.4489,34.4575,34.4318,34.4575,41952.0
2020-06-09 15:00:00,40.3,40.31,40.28,40.28,57833.0,34.4489,34.4575,34.4318,34.4318,57833.0
2020-06-09 15:05:00,40.29,40.32,40.28,40.32,68198.0,34.4404,34.466,34.4318,34.466,68198.0
2020-06-09 15:10:00,40.32,40.33,40.28,40.32,137611.0,34.466,34.4746,34.4318,34.466,137611.0
2020-06-09 15:15:00,40.32,40.36,40.31,40.34,89773.0,34.466,34.5002,34.4575,34.4831,89773.0
2020-06-09 15:20:00,40.34,40.38,40.34,40.35,102865.0,34.4831,34.5173,34.4831,34.4917,102865.0
2020-06-09 15:25:00,40.36,40.4,40.35,40.4,92611.0,34.5002,34.5344,34.4917,34.5344,92611.0
2020-06-09 15:30:00,40.4,40.41,40.34,40.36,124259.0,34.5344,34.543,34.4831,34.5002,124259.0
2020-06-09 15:35:00,40.36,40.41,40.35,40.41,60372.0,34.5002,34.543,34.4917,34.543,60372.0
2020-06-09 15:40:00,40.4,40.44,40.39,40.39,203630.0,34.5344,34.5686,34.5259,34.5259,203630.0
2020-06-09 15:45:00,40.39,40.4,40.35,40.36,106988.0,34.5259,34.5344,34.4917,34.5002,106988.0
2020-06-09 15:50:00,40.35,40.36,40.31,40.32,463548.0,34.4917,34.5002,34.4575,34.466,463548.0
2020-06-09 15:55:00,40.32,40.39,40.32,40.37,379782.0,34.466,34.5259,34.466,34.5088,379782.0
2020-06-10 09:30:00,40.46,40.49,40.4,40.41,334196.0,34.5857,34.6114,34.5344,34.543,334196.0
2020-06-10 09:35:00,40.41,40.41,40.36,40.38,90524.0,34.543,34.543,34.5002,34.5173,90524.0
2020-06-10 09:40:00,40.37,40.38,40.3,40.32,109116.0,34.5088,34.5173,34.4489,34.466,109116.0
2020-06-10 09:45:00,40.33,40.36,40.3,40.32,95740.0,34.4746,34.5002,34.4489,34.466,95740.0
2020-06-10 09:50:00,40.34,40.35,40.27,40.28,93589.0,34.4831,34.4917,34.4233,34.4318,93589.0
2020-06-10 09:55:00,40.28,40.34,40.26,40.34,109814.0,34.4318,34.4831,34.4147,34.4831,109814.0
2020-06-10 10:00:00,40.34,40.35,40.29,40.3,117441.0,34.4831,34.4917,34.4404,34.4489,117441.0
2020-06-10 10:05:00,40.3,40.35,40.28,40.34,1509526.0,34.4489,34.4917,34.4318,34.4831,1509526.0
2020-06-10 10:10:00,40.34,40.34,40.25,40.25,114019.0,34.4831,34.4831,34.4062,34.4062,114019.0
2020-06-10 10:15:00,40.26,40.33,40.25,40.28,126856.0,34.4147,34.4746,34.4062,34.4318,126856.0
2020-06-10 10:20:00,40.28,40.29,40.24,40.28,138020.0,34.4318,34.4404,34.3977,34.4318,138020.0
2020-06-10 10:25:00,40.28,40.36,40.27,40.3,1705625.0,34.4318,34.5002,34.4233,34.4489,1705625.0
2020-06-10 10:30:00,40.29,40.37,40.28,40.36,194648.0,34.4404,34.5088,34.4318,34.5002,194648.0
2020-06-10 10:35:00,40.36,40.4,40.35,40.4,128072.0,34.5002,34.5344,34.4917,34.5344,128072.0
2020-06-10 10:40:00,40.4,40.44,40.4,40.4,125006.0,34.5344,34.5686,34.5344,34.5344,125006.0
2020-06-10 10:45:00,40.4,40.42,40.35,40.35,152050.0,34.5344,34.5515,34.4917,34.4917,152050.0
2020-06-10 10:50:00,40.36,40.37,40.28,40.29,64612.0,34.5002,34.5088,34.4318,34.4404,64612.0
2020-06-10 10:55:00,40.28,40.29,40.24,40.27,166662.0,34.4318,34.4404,34.3977,34.4233,166662.0
2020-06-10 11:00:00,40.26,40.31,40.25,40.3,135030.0,34.4147,34.4575,34.4062,34.4489,135030.0
2020-06-10 11:05:00,40.31,40.36,40.31,40.32,106445.0,34.4575,34.5002,34.4575,34.466,106445.0
2020-06-10 11:10:00,40.33,40.35,40.3,40.35,132648.0,34.4746,34.4917,34.4489,34.4917,132648.0
2020-06-10 11:15:00,40.34,40.37,40.33,40.36,120300.0,34.4831,34.5088,34.4746,34.5002,120300.0
2020-06-10 11:20:00,40.36,40.36,40.33,40.33,105989.0,34.5002,34.5002,34.4746,34.4746,105989.0
2020-06-10 11:25:00,40.33,40.36,40.32,40.32,103486.0,34.4746,34.5002,34.466,34.466,103486.0
2020-06-10 11:30:00,40.32,40.34,40.31,40.31,126882.0,34.466,34.4831,34.4575,34.4575,126882.0
2020-06-10 11:35:00,40.31,40.33,40.27,40.33,139934.0,34.4575,34.4746,34.4233,34.4746,139934.0
2020-06-10 11:40:00,40.33,40.36,40.32,40.34,343422.0,34.4746,34.5002,34.466,34.4831,343422.0
2020-06-10 11:45:00,40.34,40.34,40.29,40.31,66116.0,34.4831,34.4831,34.4404,34.4575,66116.0
2020-06-10 11:50:00,40.31,40.36,40.3,40.34,149863.0,34.4575,34.5002,34.4489,34.4831,149863.0
2020-06-10 11:55:00,40.34,40.35,40.33,40.34,81579.0,34.4831,34.4917,34.4746,34.4831,81579.0
2020-06-10 12:00:00,40.34,40.37,40.33,40.35,75919.0,34.4831,34.5088,34.4746,34.4917,75919.0
2020-06-10 12:05:00,40.35,40.35,40.31,40.31,64811.0,34.4917,34.4917,34.4575,34.4575,64811.0
2020-06-10 12:10:00,40.32,40.36,40.32,40.34,81194.0,34.466,34.5002,34.466,34.4831,81194.0
2020-06-10 12:15:00,40.34,40.36,40.32,40.36,39392.0,34.4831,34.5002,34.466,34.5002,39392.0
2020-06-10 12:20:00,40.36,40.38,40.35,40.38,42755.0,34.5002,34.5173,34.4917,34.5173,42755.0
2020-06-10 12:25:00,40.38,40.39,40.36,40.37,22608.0,34.5173,34.5259,34.5002,34.5088,22608.0
2020-06-10 12:30:00,40.37,40.38,40.34,40.35,24764.0,34.5088,34.5173,34.4831,34.4917,24764.0
2020-06-10 12:35:00,40.35,40.36,40.33,40.34,159990.0,34.4917,34.5002,34.4746,34.4831,159990.0
2020-06-10 12:40:00,40.34,40.38,40.34,40.37,31054.0,34.4831,34.5173,34.4831,34.5088,31054.0
2020-06-10 12:45:00,40.37,40.38,40.36,40.37,26267.0,34.5088,34.5173,34.5002,34.5088,26267.0
2020-06-10 12:50:00,40.37,40.39,40.36,40.38,59381.0,34.5088,34.5259,34.5002,34.5173,59381.0
2020-06-10 12:55:00,40.38,40.39,40.37,40.37,53883.0,34.5173,34.5259,34.5088,34.5088,53883.0
2020-06-10 13:00:00,40.37,40.37,40.33,40.33,44751.0,34.5088,34.5088,34.4746,34.4746,44751.0
2020-06-10 13:05:00,40.34,40.38,40.33,40.37,43969.0,34.4831,34.5173,34.4746,34.5088,43969.0
2020-06-10 13:10:00,40.37,40.39,40.35,40.36,67476.0,34.5088,34.5259,34.4917,34.5002,67476.0
2020-06-10 13:15:00,40.37,40.37,40.35,40.35,33254.0,34.5088,34.5088,34.4917,34.4917,33254.0
2020-06-10 13:20:00,40.36,40.36,40.34,40.36,14161.0,34.5002,34.5002,34.4831,34.5002,14161.0
2020-06-10 13:25:00,40.36,40.36,40.33,40.34,30053.0,34.5002,34.5002,34.4746,34.4831,30053.0
2020-06-10 13:30:00,40.34,40.35,40.34,40.34,23378.0,34.4831,34.4917,34.4831,34.4831,23378.0
2020-06-10 13:35:00,40.34,40.35,40.33,40.33,44085.0,34.4831,34.4917,34.4746,34.4746,44085.0
2020-06-10 13:40:00,40.33,40.37,40.32,40.36,111619.0,34.4746,34.5088,34.466,34.5002,111619.0
2020-06-10 13:45:00,40.36,40.38,40.35,40.37,53126.0,34.5002,34.5173,34.4917,34.5088,53126.0
2020-06-10 13:50:00,40.36,40.36,40.32,40.34,22678.0,34.5002,34.5002,34.466,34.4831,22678.0
2020-06-10 13:55:00,40.34,40.36,40.29,40.32,113991.0,34.4831,34.5002,34.4404,34.466,113991.0
2020-06-10 14:00:00,40.32,40.52,40.14,40.49,802071.0,34.466,34.637,34.3122,34.6114,802071.0
2020-06-10 14:05:00,40.5,40.56,40.46,40.48,147891.0,34.6199,34.6712,34.5857,34.6028,147891.0
2020-06-10 14:10:00,40.5,40.59,40.49,40.59,95774.0,34.6199,34.6968,34.6114,34.6968,95774.0
2020-06-10 14:15:00,40.59,40.66,40.59,40.65,138536.0,34.6968,34.7567,34.6968,34.7481,138536.0
2020-06-10 14:20:00,40.64,40.68,40.6,40.64,154440.0,34.7396,34.7738,34.7054,34.7396,154440.0
2020-06-10 14:25:00,40.64,40.67,40.62,40.66,68918.0,34.7396,34.7652,34.7225,34.7567,68918.0
2020-06-10 14:30:00,40.66,40.66,40.57,40.57,136091.0,34.7567,34.7567,34.6797,34.6797,136091.0
2020-06-10 14:35:00,40.57,40.6,40.51,40.51,188397.0,34.6797,34.7054,34.6285,34.6285,188397.0
2020-06-10 14:40:00,40.5,40.56,40.32,40.56,263305.0,34.6199,34.6712,34.466,34.6712,263305.0
2020-06-10 14:45:00,40.55,40.59,40.43,40.44,267493.0,34.6626,34.6968,34.5601,34.5686,267493.0
2020-06-10 14:50:00,40.43,40.45,40.29,40.36,161727.0,34.5601,34.5772,34.4404,34.5002,161727.0
2020-06-10 14:55:00,40.35,40.46,40.33,40.45,178986.0,34.4917,34.5857,34.4746,34.5772,178986.0
2020-06-10 15:00:00,40.45,40.48,40.3,40.32,297199.0,34.5772,34.6028,34.4489,34.466,297199.0
2020-06-10 15:05:00,40.32,40.53,40.32,40.49,311408.0,34.466,34.6455,34.466,34.6114,311408.0
2020-06-10 15:10:00,40.5,40.52,40.45,40.5,202029.0,34.6199,34.637,34.5772,34.6199,202029.0
2020-06-10 15:15:00,40.49,40.52,40.45,40.51,141746.0,34.6114,34.637,34.5772,34.6285,141746.0
2020-06-10 15:20:00,40.51,40.54,40.48,40.53,229255.0,34.6285,34.6541,34.6028,34.6455,229255.0
2020-06-10 15:25:00,40.54,40.69,40.5,40.69,315944.0,34.6541,34.7823,34.6199,34.7823,315944.0
2020-06-10 15:30:00,40.68,40.7,40.64,40.65,155632.0,34.7738,34.7909,34.7396,34.7481,155632.0
2020-06-10 15:35:00,40.66,40.68,40.61,40.67,238953.0,34.7567,34.7738,34.7139,34.7652,238953.0
2020-06-10 15:40:00,40.67,40.69,40.63,40.66,237688.0,34.7652,34.7823,34.731,34.7567,237688.0
2020-06-10 15:45:00,40.65,40.66,40.55,40.66,159597.0,34.7481,34.7567,34.6626,34.7567,159597.0
2020-06-10 15:50:00,40.65,40.69,40.59,40.6,350114.0,34.7481,34.7823,34.6968,34.7054,350114.0
2020-06-10 15:55:00,40.61,40.62,40.55,40.56,391481.0,34.7139,34.7225,34.6626,34.6712,391481.0
2020-06-11 09:30:00,39.3,39.34,39.18,39.34,627669.0,33.5941,33.6283,33.4916,33.6283,627669.0
2020-06-11 09:35:00,39.34,39.39,39.25,39.28,488175.0,33.6283,33.6711,33.5514,33.577,488175.0
2020-06-11 09:40:00,39.27,39.32,39.24,39.32,306012.0,33.5685,33.6112,33.5428,33.6112,306012.0
2020-06-11 09:45:00,39.31,39.41,39.31,39.38,228191.0,33.6027,33.6882,33.6027,33.6625,228191.0
2020-06-11 09:50:00,39.38,39.45,39.35,39.44,202321.0,33.6625,33.7224,33.6369,33.7138,202321.0
2020-06-11 09:55:00,39.44,39.48,39.42,39.46,148546.0,33.7138,33.748,33.6967,33.7309,148546.0
2020-06-11 10:00:00,39.47,39.51,39.37,39.4,273173.0,33.7394,33.7736,33.654,33.6796,273173.0
2020-06-11 10:05:00,39.39,39.45,39.38,39.42,131797.0,33.6711,33.7224,33.6625,33.6967,131797.0
2020-06-11 10:10:00,39.42,39.51,39.41,39.47,151836.0,33.6967,33.7736,33.6882,33.7394,151836.0
2020-06-11 10:15:00,39.47,39.48,39.43,39.46,211233.0,33.7394,33.748,33.7053,33.7309,211233.0
2020-06-11 10:20:00,39.48,39.51,39.44,39.45,77178.0,33.748,33.7736,33.7138,33.7224,77178.0
2020-06-11 10:25:00,39.44,39.44,39.37,39.37,149692.0,33.7138,33.7138,33.654,33.654,149692.0
2020-06-11 10:30:00,39.37,39.46,39.36,39.42,137937.0,33.654,33.7309,33.6454,33.6967,137937.0
2020-06-11 10:35:00,39.41,39.45,39.38,39.39,72879.0,33.6882,33.7224,33.6625,33.6711,72879.0
2020-06-11 10:40:00,39.39,39.4,39.34,39.34,75420.0,33.6711,33.6796,33.6283,33.6283,75420.0
2020-06-11 10:45:00,39.35,39.36,39.28,39.29,169337.0,33.6369,33.6454,33.577,33.5856,169337.0
2020-06-11 10:50:00,39.29,39.3,39.26,39.28,74001.0,33.5856,33.5941,33.5599,33.577,74001.0
2020-06-11 10:55:00,39.27,39.27,39.19,39.22,89586.0,33.5685,33.5685,33.5001,33.5257,89586.0
2020-06-11 11:00:00,39.22,39.22,39.14,39.19,160467.0,33.5257,33.5257,33.4574,33.5001,160467.0
2020-06-11 11:05:00,39.2,39.25,39.18,39.19,299241.0,33.5086,33.5514,33.4916,33.5001,299241.0
2020-06-11 11:10:00,39.19,39.22,39.16,39.18,63947.0,33.5001,33.5257,33.4745,33.4916,63947.0
2020-06-11 11:15:00,39.18,39.3,39.18,39.29,270463.0,33.4916,33.5941,33.4916,33.5856,270463.0
2020-06-11 11:20:00,39.29,39.31,39.25,39.26,119398.0,33.5856,33.6027,33.5514,33.5599,119398.0
2020-06-11 11:25:00,39.26,39.26,39.19,39.2,119578.0,33.5599,33.5599,33.5001,33.5086,119578.0
2020-06-11 11:30:00,39.2,39.24,39.17,39.18,116788.0,33.5086,33.5428,33.483,33.4916,116788.0
2020-06-11 11:35:00,39.18,39.2,39.14,39.14,111304.0,33.4916,33.5086,33.4574,33.4574,111304.0
2020-06-11 11:40:00,39.14,39.15,39.08,39.13,81536.0,33.4574,33.4659,33.4061,33.4488,81536.0
2020-06-11 11:45:00,39.12,39.13,39.03,39.05,188416.0,33.4403,33.4488,33.3633,33.3804,188416.0
2020-06-11 11:50:00,39.04,39.09,39.03,39.06,120388.0,33.3719,33.4146,33.3633,33.389,120388.0
2020-06-11 11:55:00,39.06,39.1,39.01,39.09,136010.0,33.389,33.4232,33.3462,33.4146,136010.0
2020-06-11 12:00:00,39.08,39.11,39.02,39.06,110393.0,33.4061,33.4317,33.3548,33.389,110393.0
2020-06-11 12:05:00,39.06,39.07,38.99,39.0,181757.0,33.389,33.3975,33.3291,33.3377,181757.0
2020-06-11 12:10:00,39.01,39.02,38.95,38.97,112188.0,33.3462,33.3548,33.2949,33.312,112188.0
2020-06-11 12:15:00,38.96,38.97,38.84,38.85,149919.0,33.3035,33.312,33.2009,33.2095,149919.0
2020-06-11 12:20:00,38.85,38.88,38.83,38.84,182210.0,33.2095,33.2351,33.1924,33.2009,182210.0
2020-06-11 12:25:00,38.83,38.84,38.78,38.83,242319.0,33.1924,33.2009,33.1496,33.1924,242319.0
2020-06-11 12:30:00,38.83,38.96,38.83,38.91,282300.0,33.1924,33.3035,33.1924,33.2608,282300.0
2020-06-11 12:35:00,38.91,38.95,38.89,38.9,123105.0,33.2608,33.2949,33.2437,33.2522,123105.0
2020-06-11 12:40:00,38.89,38.9,38.81,38.83,106215.0,33.2437,33.2522,33.1753,33.1924,106215.0
2020-06-11 12:45:00,38.83,38.86,38.76,38.77,134170.0,33.1924,33.218,33.1325,33.1411,134170.0
2020-06-11 12:50:00,38.78,38.78,38.7,38.71,144580.0,33.1496,33.1496,33.0812,33.0898,144580.0
2020-06-11 12:55:00,38.7,38.78,38.69,38.76,114770.0,33.0812,33.1496,33.0727,33.1325,114770.0
2020-06-11 13:00:00,38.75,38.85,38.73,38.84,193201.0,33.124,33.2095,33.1069,33.2009,193201.0
2020-06-11 13:05:00,38.84,38.86,38.8,38.85,73934.0,33.2009,33.218,33.1667,33.2095,73934.0
2020-06-11 13:10:00,38.84,38.91,38.81,38.9,109954.0,33.2009,33.2608,33.1753,33.2522,109954.0
2020-06-11 13:15:00,38.9,38.94,38.87,38.88,72504.0,33.2522,33.2864,33.2266,33.2351,72504.0
2020-06-11 13:20:00,38.88,38.94,38.88,38.92,75101.0,33.2351,33.2864,33.2351,33.2693,75101.0
2020-06-11 13:25:00,38.92,38.94,38.86,38.87,244453.0,33.2693,33.2864,33.218,33.2266,244453.0
2020-06-11 13:30:00,38.86,38.92,38.83,38.9,136950.0,33.218,33.2693,33.1924,33.2522,136950.0
2020-06-11 13:35:00,38.9,38.9,38.83,38.85,108647.0,33.2522,33.2522,33.1924,33.2095,108647.0
2020-06-11 13:40:00,38.85,38.86,38.81,38.82,77105.0,33.2095,33.218,33.1753,33.1838,77105.0
2020-06-11 13:45:00,38.81,38.84,38.78,38.81,152139.0,33.1753,33.2009,33.1496,33.1753,152139.0
2020-06-11 13:50:00,38.81,38.85,38.78,38.85,174117.0,33.1753,33.2095,33.1496,33.2095,174117.0
2020-06-11 13:55:00,38.84,38.87,38.8,38.83,208730.0,33.2009,33.2266,33.1667,33.1924,208730.0
2020-06-11 14:00:00,38.82,38.83,38.71,38.74,239043.0,33.1838,33.1924,33.0898,33.1154,239043.0
2020-06-11 14:05:00,38.75,38.82,38.74,38.77,121341.0,33.124,33.1838,33.1154,33.1411,121341.0
2020-06-11 14:10:00,38.77,38.8,38.72,38.75,248115.0,33.1411,33.1667,33.0983,33.124,248115.0
2020-06-11 14:15:00,38.75,38.77,38.73,38.75,113386.0,33.124,33.1411,33.1069,33.124,113386.0
2020-06-11 14:20:00,38.74,38.8,38.72,38.77,106070.0,33.1154,33.1667,33.0983,33.1411,106070.0
2020-06-11 14:25:00,38.77,38.81,38.75,38.77,112049.0,33.1411,33.1753,33.124,33.1411,112049.0
2020-06-11 14:30:00,38.78,38.8,38.68,38.7,306741.0,33.1496,33.1667,33.0641,33.0812,306741.0
2020-06-11 14:35:00,38.7,38.71,38.61,38.62,103080.0,33.0812,33.0898,33.0043,33.0129,103080.0
2020-06-11 14:40:00,38.62,38.65,38.58,38.6,440237.0,33.0129,33.0385,32.9787,32.9958,440237.0
2020-06-11 14:45:00,38.6,38.65,38.58,38.61,158843.0,32.9958,33.0385,32.9787,33.0043,158843.0
2020-06-11 14:50:00,38.61,38.63,38.54,38.56,134815.0,33.0043,33.0214,32.9445,32.9616,134815.0
2020-06-11 14:55:00,38.55,38.6,38.52,38.57,262641.0,32.953,32.9958,32.9274,32.9701,262641.0
2020-06-11 15:00:00,38.58,38.64,38.53,38.63,116985.0,32.9787,33.03,32.9359,33.0214,116985.0
2020-06-11 15:05:00,38.64,38.66,38.57,38.63,304398.0,33.03,33.047,32.9701,33.0214,304398.0
2020-06-11 15:10:00,38.62,38.67,38.55,38.56,180853.0,33.0129,33.0556,32.953,32.9616,180853.0
2020-06-11 15:15:00,38.56,38.62,38.5,38.56,246617.0,32.9616,33.0129,32.9103,32.9616,246617.0
2020-06-11 15:20:00,38.56,38.57,38.5,38.51,115627.0,32.9616,32.9701,32.9103,32.9188,115627.0
2020-06-11 15:25:00,38.51,38.55,38.47,38.52,201902.0,32.9188,32.953,32.8846,32.9274,201902.0
2020-06-11 15:30:00,38.51,38.56,38.46,38.52,247953.0,32.9188,32.9616,32.8761,32.9274,247953.0
2020-06-11 15:35:00,38.52,38.55,38.48,38.53,301343.0,32.9274,32.953,32.8932,32.9359,301343.0
2020-06-11 15:40:00,38.52,38.68,38.52,38.67,257471.0,32.9274,33.0641,32.9274,33.0556,257471.0
2020-06-11 15:45:00,38.67,38.67,38.55,38.56,382132.0,33.0556,33.0556,32.953,32.9616,382132.0
2020-06-11 15:50:00,38.56,38.56,38.51,38.54,686708.0,32.9616,32.9616,32.9188,32.9445,686708.0
2020-06-11 15:55:00,38.53,38.56,38.49,38.51,480109.0,32.9359,32.9616,32.9017,32.9188,480109.0
2020-06-12 09:30:00,39.51,39.53,39.41,39.48,749863.0,33.7736,33.7907,33.6882,33.748,749863.0
2020-06-12 09:35:00,39.48,39.54,39.46,39.52,410187.0,33.748,33.7993,33.7309,33.7822,410187.0
2020-06-12 09:40:00,39.52,39.62,39.52,39.57,268792.0,33.7822,33.8677,33.7822,33.8249,268792.0
2020-06-12 09:45:00,39.58,39.59,39.46,39.46,121982.0,33.8335,33.842,33.7309,33.7309,121982.0
2020-06-12 09:50:00,39.46,39.51,39.45,39.45,127836.0,33.7309,33.7736,33.7224,33.7224,127836.0
2020-06-12 09:55:00,39.45,39.47,39.43,39.44,109584.0,33.7224,33.7394,33.7053,33.7138,109584.0
2020-06-12 10:00:00,39.45,39.52,39.43,39.49,161409.0,33.7224,33.7822,33.7053,33.7565,161409.0
2020-06-12 10:05:00,39.48,39.49,39.45,39.47,114159.0,33.748,33.7565,33.7224,33.7394,114159.0
2020-06-12 10:10:00,39.47,39.51,39.37,39.37,156381.0,33.7394,33.7736,33.654,33.654,156381.0
2020-06-12 10:15:00,39.37,39.44,39.37,39.38,76038.0,33.654,33.7138,33.654,33.6625,76038.0
2020-06-12 10:20:00,39.38,39.44,39.37,39.42,106705.0,33.6625,33.7138,33.654,33.6967,106705.0
2020-06-12 10:25:00,39.41,39.41,39.3,39.3,158842.0,33.6882,33.6882,33.5941,33.5941,158842.0
2020-06-12 10:30:00,39.31,39.34,39.28,39.32,159688.0,33.6027,33.6283,33.577,33.6112,159688.0
2020-06-12 10:35:00,39.32,39.33,39.22,39.23,134532.0,33.6112,33.6198,33.5257,33.5343,134532.0
2020-06-12 10:40:00,39.23,39.31,39.22,39.29,98218.0,33.5343,33.6027,33.5257,33.5856,98218.0
2020-06-12 10:45:00,39.29,39.38,39.26,39.32,175199.0,33.5856,33.6625,33.5599,33.6112,175199.0
2020-06-12 10:50:00,39.31,39.31,39.12,39.15,247471.0,33.6027,33.6027,33.4403,33.4659,247471.0
2020-06-12 10:55:00,39.16,39.2,39.05,39.05,139844.0,33.4745,33.5086,33.3804,33.3804,139844.0
2020-06-12 11:00:00,39.06,39.11,38.95,38.95,168488.0,33.389,33.4317,33.2949,33.2949,168488.0
2020-06-12 11:05:00,38.95,39.18,38.94,39.16,251989.0,33.2949,33.4916,33.2864,33.4745,251989.0
2020-06-12 11:10:00,39.16,39.17,39.05,39.05,187651.0,33.4745,33.483,33.3804,33.3804,187651.0
2020-06-12 11:15:00,39.05,39.11,38.94,38.94,358682.0,33.3804,33.4317,33.2864,33.2864,358682.0
2020-06-12 11:20:00,38.94,39.05,38.92,38.95,236922.0,33.2864,33.3804,33.2693,33.2949,236922.0
2020-06-12 11:25:00,38.96,39.14,38.96,39.11,397436.0,33.3035,33.4574,33.3035,33.4317,397436.0
2020-06-12 11:30:00,39.11,39.2,39.03,39.19,208264.0,33.4317,33.5086,33.3633,33.5001,208264.0
2020-06-12 11:35:00,39.19,39.29,39.17,39.25,253791.0,33.5001,33.5856,33.483,33.5514,253791.0
2020-06-12 11:40:00,39.26,39.26,39.14,39.15,149026.0,33.5599,33.5599,33.4574,33.4659,149026.0
2020-06-12 11:45:00,39.16,39.26,39.14,39.24,116848.0,33.4745,33.5599,33.4574,33.5428,116848.0
2020-06-12 11:50:00,39.23,39.26,39.19,39.25,161939.0,33.5343,33.5599,33.5001,33.5514,161939.0
2020-06-12 11:55:00,39.26,39.36,39.25,39.36,159721.0,33.5599,33.6454,33.5514,33.6454,159721.0
2020-06-12 12:00:00,39.35,39.37,39.29,39.36,73364.0,33.6369,33.654,33.5856,33.6454,73364.0
2020-06-12 12:05:00,39.36,39.41,39.34,39.34,423451.0,33.6454,33.6882,33.6283,33.6283,423451.0
2020-06-12 12:10:00,39.34,39.34,39.25,39.29,106562.0,33.6283,33.6283,33.5514,33.5856,106562.0
2020-06-12 12:15:00,39.29,39.34,39.25,39.32,97362.0,33.5856,33.6283,33.5514,33.6112,97362.0
2020-06-12 12:20:00,39.32,39.34,39.22,39.23,327811.0,33.6112,33.6283,33.5257,33.5343,327811.0
2020-06-12 12:25:00,39.22,39.29,39.19,39.24,119950.0,33.5257,33.5856,33.5001,33.5428,119950.0
2020-06-12 12:30:00,39.24,39.24,39.13,39.14,912145.0,33.5428,33.5428,33.4488,33.4574,912145.0
2020-06-12 12:35:00,39.13,39.17,39.13,39.15,80326.0,33.4488,33.483,33.4488,33.4659,80326.0
2020-06-12 12:40:00,39.14,39.2,39.14,39.16,165138.0,33.4574,33.5086,33.4574,33.4745,165138.0
2020-06-12 12:45:00,39.16,39.16,39.09,39.11,213593.0,33.4745,33.4745,33.4146,33.4317,213593.0
2020-06-12 12:50:00,39.12,39.19,39.11,39.19,56183.0,33.4403,33.5001,33.4317,33.5001,56183.0
2020-06-12 12:55:00,39.19,39.22,39.17,39.2,43745.0,33.5001,33.5257,33.483,33.5086,43745.0
2020-06-12 13:00:00,39.22,39.22,39.11,39.11,144857.0,33.5257,33.5257,33.4317,33.4317,144857.0
2020-06-12 13:05:00,39.11,39.15,39.1,39.13,132313.0,33.4317,33.4659,33.4232,33.4488,132313.0
2020-06-12 13:10:00,39.13,39.14,39.09,39.13,39609.0,33.4488,33.4574,33.4146,33.4488,39609.0
2020-06-12 13:15:00,39.14,39.14,39.05,39.06,63041.0,33.4574,33.4574,33.3804,33.389,63041.0
2020-06-12 13:20:00,39.06,39.14,39.02,39.05,216033.0,33.389,33.4574,33.3548,33.3804,216033.0
2020-06-12 13:25:00,39.04,39.09,39.02,39.03,148279.0,33.3719,33.4146,33.3548,33.3633,148279.0
2020-06-12 13:30:00,39.03,39.06,38.94,38.94,135958.0,33.3633,33.389,33.2864,33.2864,135958.0
2020-06-12 13:35:00,38.95,38.99,38.89,38.92,212089.0,33.2949,33.3291,33.2437,33.2693,212089.0
2020-06-12 13:40:00,38.92,38.99,38.88,38.92,298983.0,33.2693,33.3291,33.2351,33.2693,298983.0
2020-06-12 13:45:00,38.92,38.93,38.85,38.87,294372.0,33.2693,33.2778,33.2095,33.2266,294372.0
2020-06-12 13:50:00,38.88,38.92,38.84,38.91,221716.0,33.2351,33.2693,33.2009,33.2608,221716.0
2020-06-12 13:55:00,38.91,38.98,38.86,38.87,225832.0,33.2608,33.3206,33.218,33.2266,225832.0
2020-06-12 14:00:00,38.87,39.0,38.84,38.94,622562.0,33.2266,33.3377,33.2009,33.2864,622562.0
2020-06-12 14:05:00,38.94,38.94,38.86,38.9,377610.0,33.2864,33.2864,33.218,33.2522,377610.0
2020-06-12 14:10:00,38.9,39.05,38.9,39.0,531507.0,33.2522,33.3804,33.2522,33.3377,531507.0
2020-06-12 14:15:00,39.0,39.04,38.95,38.97,187157.0,33.3377,33.3719,33.2949,33.312,187157.0
2020-06-12 14:20:00,38.98,39.01,38.95,38.98,215983.0,33.3206,33.3462,33.2949,33.3206,215983.0
2020-06-12 14:25:00,38.98,39.05,38.98,39.05,207696.0,33.3206,33.3804,33.3206,33.3804,207696.0
2020-06-12 14:30:00,39.05,39.19,39.03,39.14,705401.0,33.3804,33.5001,33.3633,33.4574,705401.0
2020-06-12 14:35:00,39.15,39.16,39.06,39.07,140167.0,33.4659,33.4745,33.389,33.3975,140167.0
2020-06-12 14:40:00,39.07,39.1,38.98,39.04,374282.0,33.3975,33.4232,33.3206,33.3719,374282.0
2020-06-12 14:45:00,39.04,39.13,39.03,39.08,352535.0,33.3719,33.4488,33.3633,33.4061,352535.0
2020-06-12 14:50:00,39.08,39.15,39.04,39.15,219578.0,33.4061,33.4659,33.3719,33.4659,219578.0
2020-06-12 14:55:00,39.15,39.16,39.08,39.15,135813.0,33.4659,33.4745,33.4061,33.4659,135813.0
2020-06-12 15:00:00,39.16,39.24,39.16,39.22,369194.0,33.4745,33.5428,33.4745,33.5257,369194.0
2020-06-12 15:05:00,39.21,39.29,39.19,39.23,356065.0,33.5172,33.5856,33.5001,33.5343,356065.0
2020-06-12 15:10:00,39.23,39.31,39.23,39.3,280643.0,33.5343,33.6027,33.5343,33.5941,280643.0
2020-06-12 15:15:00,39.3,39.31,39.18,39.23,729906.0,33.5941,33.6027,33.4916,33.5343,729906.0
2020-06-12 15:20:00,39.23,39.24,39.15,39.16,304077.0,33.5343,33.5428,33.4659,33.4745,304077.0
2020-06-12 15:25:00,39.18,39.21,39.12,39.17,403639.0,33.4916,33.5172,33.4403,33.483,403639.0
2020-06-12 15:30:00,39.18,39.22,39.13,39.22,215627.0,33.4916,33.5257,33.4488,33.5257,215627.0
2020-06-12 15:35:00,39.22,39.26,39.18,39.23,329129.0,33.5257,33.5599,33.4916,33.5343,329129.0
2020-06-12 15:40:00,39.24,39.27,39.22,39.27,160504.0,33.5428,33.5685,33.5257,33.5685,160504.0
2020-06-12 15:45:00,39.27,39.34,39.27,39.34,280815.0,33.5685,33.6283,33.5685,33.6283,280815.0
2020-06-12 15:50:00,39.34,39.38,39.3,39.34,453603.0,33.6283,33.6625,33.5941,33.6283,453603.0
2020-06-12 15:55:00,39.35,39.4,39.34,39.36,563173.0,33.6369,33.6796,33.6283,33.6454,563173.0
2020-06-15 09:30:00,38.57,38.6,38.46,38.48,498933.0,32.9701,32.9958,32.8761,32.8932,498933.0
2020-06-15 09:35:00,38.5,38.71,38.48,38.65,300436.0,32.9103,33.0898,32.8932,33.0385,300436.0
2020-06-15 09:40:00,38.65,38.72,38.61,38.68,149895.0,33.0385,33.0983,33.0043,33.0641,149895.0
2020-06-15 09:45:00,38.68,38.7,38.59,38.65,149610.0,33.0641,33.0812,32.9872,33.0385,149610.0
2020-06-15 09:50:00,38.65,38.82,38.63,38.78,127044.0,33.0385,33.1838,33.0214,33.1496,127044.0
2020-06-15 09:55:00,38.79,38.82,38.74,38.77,224744.0,33.1582,33.1838,33.1154,33.1411,224744.0
2020-06-15 10:00:00,38.77,38.83,38.73,38.81,204897.0,33.1411,33.1924,33.1069,33.1753,204897.0
2020-06-15 10:05:00,38.81,38.86,38.81,38.85,177780.0,33.1753,33.218,33.1753,33.2095,177780.0
2020-06-15 10:10:00,38.86,38.86,38.8,38.8,181646.0,33.218,33.218,33.1667,33.1667,181646.0
2020-06-15 10:15:00,38.79,38.8,38.73,38.79,78943.0,33.1582,33.1667,33.1069,33.1582,78943.0
2020-06-15 10:20:00,38.79,38.8,38.7,38.7,162864.0,33.1582,33.1667,33.0812,33.0812,162864.0
2020-06-15 10:25:00,38.7,38.74,38.64,38.64,95335.0,33.0812,33.1154,33.03,33.03,95335.0
2020-06-15 10:30:00,38.64,38.7,38.63,38.69,171945.0,33.03,33.0812,33.0214,33.0727,171945.0
2020-06-15 10:35:00,38.69,38.72,38.64,38.64,109128.0,33.0727,33.0983,33.03,33.03,109128.0
2020-06-15 10:40:00,38.64,38.68,38.6,38.68,151065.0,33.03,33.0641,32.9958,33.0641,151065.0
2020-06-15 10:45:00,38.67,38.78,38.66,38.77,342269.0,33.0556,33.1496,33.047,33.1411,342269.0
2020-06-15 10:50:00,38.76,38.81,38.73,38.79,71885.0,33.1325,33.1753,33.1069,33.1582,71885.0
2020-06-15 10:55:00,38.79,38.8,38.69,38.72,113005.0,33.1582,33.1667,33.0727,33.0983,113005.0
2020-06-15 11:00:00,38.72,38.84,38.7,38.84,59544.0,33.0983,33.2009,33.0812,33.2009,59544.0
2020-06-15 11:05:00,38.83,38.86,38.81,38.85,106338.0,33.1924,33.218,33.1753,33.2095,106338.0
2020-06-15 11:10:00,38.85,38.88,38.8,38.84,151359.0,33.2095,33.2351,33.1667,33.2009,151359.0
2020-06-15 11:15:00,38.84,38.84,38.76,38.8,159721.0,33.2009,33.2009,33.1325,33.1667,159721.0
2020-06-15 11:20:00,38.8,38.87,38.77,38.86,73534.0,33.1667,33.2266,33.1411,33.218,73534.0
2020-06-15 11:25:00,38.86,38.88,38.76,38.8,105193.0,33.218,33.2351,33.1325,33.1667,105193.0
2020-06-15 11:30:00,38.79,38.83,38.75,38.78,96828.0,33.1582,33.1924,33.124,33.1496,96828.0
2020-06-15 11:35:00,38.78,38.85,38.77,38.83,134993.0,33.1496,33.2095,33.1411,33.1924,134993.0
2020-06-15 11:40:00,38.84,38.86,38.74,38.74,88322.0,33.2009,33.218,33.1154,33.1154,88322.0
2020-06-15 11:45:00,38.75,38.77,38.72,38.76,80912.0,33.124,33.1411,33.0983,33.1325,80912.0
2020-06-15 11:50:00,38.75,38.8,38.71,38.73,76296.0,33.124,33.1667,33.0898,33.1069,76296.0
2020-06-15 11:55:00,38.73,38.82,38.73,38.79,106652.0,33.1069,33.1838,33.1069,33.1582,106652.0
2020-06-15 12:00:00,38.79,38.91,38.77,38.9,74069.0,33.1582,33.2608,33.1411,33.2522,74069.0
2020-06-15 12:05:00,38.9,38.94,38.89,38.91,116333.0,33.2522,33.2864,33.2437,33.2608,116333.0
2020-06-15 12:10:00,38.92,38.94,38.9,38.91,55032.0,33.2693,33.2864,33.2522,33.2608,55032.0
2020-06-15 12:15:00,38.92,39.0,38.92,38.98,117709.0,33.2693,33.3377,33.2693,33.3206,117709.0
2020-06-15 12:20:00,38.98,38.99,38.96,38.99,23687.0,33.3206,33.3291,33.3035,33.3291,23687.0
2020-06-15 12:25:00,38.99,38.99,38.95,38.96,101512.0,33.3291,33.3291,33.2949,33.3035,101512.0
2020-06-15 12:30:00,38.96,38.96,38.91,38.92,67117.0,33.3035,33.3035,33.2608,33.2693,67117.0
2020-06-15 12:35:00,38.92,38.98,38.92,38.98,64849.0,33.2693,33.3206,33.2693,33.3206,64849.0
2020-06-15 12:40:00,38.97,39.0,38.96,38.99,52279.0,33.312,33.3377,33.3035,33.3291,52279.0
2020-06-15 12:45:00,38.99,39.04,38.97,39.02,62217.0,33.3291,33.3719,33.312,33.3548,62217.0
2020-06-15 12:50:00,39.02,39.03,38.98,39.02,60375.0,33.3548,33.3633,33.3206,33.3548,60375.0
2020-06-15 12:55:00,39.01,39.05,38.99,39.05,81189.0,33.3462,33.3804,33.3291,33.3804,81189.0
2020-06-15 13:00:00,39.05,39.06,39.02,39.06,137304.0,33.3804,33.389,33.3548,33.389,137304.0
2020-06-15 13:05:00,39.07,39.1,39.05,39.1,70043.0,33.3975,33.4232,33.3804,33.4232,70043.0
2020-06-15 13:10:00,39.11,39.12,39.07,39.09,101481.0,33.4317,33.4403,33.3975,33.4146,101481.0
2020-06-15 13:15:00,39.09,39.14,39.08,39.09,96779.0,33.4146,33.4574,33.4061,33.4146,96779.0
2020-06-15 13:20:00,39.09,39.12,39.05,39.06,68857.0,33.4146,33.4403,33.3804,33.389,68857.0
2020-06-15 13:25:00,39.06,39.09,39.05,39.07,97815.0,33.389,33.4146,33.3804,33.3975,97815.0
2020-06-15 13:30:00,39.07,39.07,39.04,39.07,68322.0,33.3975,33.3975,33.3719,33.3975,68322.0
2020-06-15 13:35:00,39.06,39.16,39.06,39.13,321435.0,33.389,33.4745,33.389,33.4488,321435.0
2020-06-15 13:40:00,39.14,39.14,39.07,39.09,79261.0,33.4574,33.4574,33.3975,33.4146,79261.0
2020-06-15 13:45:00,39.09,39.09,39.05,39.06,69428.0,33.4146,33.4146,33.3804,33.389,69428.0
2020-06-15 13:50:00,39.05,39.13,39.05,39.1,55792.0,33.3804,33.4488,33.3804,33.4232,55792.0
2020-06-15 13:55:00,39.1,39.12,39.07,39.08,132379.0,33.4232,33.4403,33.3975,33.4061,132379.0
2020-06-15 14:00:00,39.08,39.32,39.08,39.29,431001.0,33.4061,33.6112,33.4061,33.5856,431001.0
2020-06-15 14:05:00,39.29,39.34,39.27,39.3,348171.0,33.5856,33.6283,33.5685,33.5941,348171.0
2020-06-15 14:10:00,39.28,39.31,39.25,39.31,230136.0,33.577,33.6027,33.5514,33.6027,230136.0
2020-06-15 14:15:00,39.31,39.42,39.31,39.39,109972.0,33.6027,33.6967,33.6027,33.6711,109972.0
2020-06-15 14:20:00,39.39,39.41,39.32,39.37,174203.0,33.6711,33.6882,33.6112,33.654,174203.0
2020-06-15 14:25:00,39.37,39.38,39.33,39.35,193781.0,33.654,33.6625,33.6198,33.6369,193781.0
2020-06-15 14:30:00,39.36,39.39,39.26,39.28,314823.0,33.6454,33.6711,33.5599,33.577,314823.0
2020-06-15 14:35:00,39.28,39.32,39.28,39.31,111280.0,33.577,33.6112,33.577,33.6027,111280.0
2020-06-15 14:40:00,39.31,39.32,39.25,39.26,322502.0,33.6027,33.6112,33.5514,33.5599,322502.0
2020-06-15 14:45:00,39.27,39.3,39.26,39.28,149577.0,33.5685,33.5941,33.5599,33.577,149577.0
2020-06-15 14:50:00,39.29,39.3,39.23,39.25,197842.0,33.5856,33.5941,33.5343,33.5514,197842.0
2020-06-15 14:55:00,39.25,39.27,39.24,39.25,142607.0,33.5514,33.5685,33.5428,33.5514,142607.0
2020-06-15 15:00:00,39.25,39.34,39.24,39.32,198864.0,33.5514,33.6283,33.5428,33.6112,198864.0
2020-06-15 15:05:00,39.32,39.32,39.27,39.29,188563.0,33.6112,33.6112,33.5685,33.5856,188563.0
2020-06-15 15:10:00,39.29,39.33,39.29,39.31,107959.0,33.5856,33.6198,33.5856,33.6027,107959.0
2020-06-15 15:15:00,39.31,39.33,39.28,39.28,85732.0,33.6027,33.6198,33.577,33.577,85732.0
2020-06-15 15:20:00,39.29,39.3,39.22,39.28,127482.0,33.5856,33.5941,33.5257,33.577,127482.0
2020-06-15 15:25:00,39.28,39.31,39.18,39.19,216080.0,33.577,33.6027,33.4916,33.5001,216080.0
2020-06-15 15:30:00,39.18,39.21,39.13,39.16,299740.0,33.4916,33.5172,33.4488,33.4745,299740.0
2020-06-15 15:35:00,39.15,39.2,39.12,39.18,332371.0,33.4659,33.5086,33.4403,33.4916,332371.0
2020-06-15 15:40:00,39.18,39.21,39.14,39.2,149599.0,33.4916,33.5172,33.4574,33.5086,149599.0
2020-06-15 15:45:00,39.2,39.23,39.18,39.2,281879.0,33.5086,33.5343,33.4916,33.5086,281879.0
2020-06-15 15:50:00,39.2,39.25,39.19,39.21,208569.0,33.5086,33.5514,33.5001,33.5172,208569.0
2020-06-15 15:55:00,39.21,39.23,39.16,39.23,527327.0,33.5172,33.5343,33.4745,33.5343,527327.0
2020-06-16 09:30:00,40.1,40.11,39.96,39.97,498260.0,34.278,34.2865,34.1583,34.1669,498260.0
2020-06-16 09:35:00,39.97,40.01,39.89,39.95,338976.0,34.1669,34.201,34.0985,34.1498,338976.0
2020-06-16 09:40:00,39.95,40.02,39.92,39.98,125382.0,34.1498,34.2096,34.1241,34.1754,125382.0
2020-06-16 09:45:00,39.99,40.04,39.92,39.92,297150.0,34.1839,34.2267,34.1241,34.1241,297150.0
2020-06-16 09:50:00,39.93,39.98,39.89,39.97,173644.0,34.1327,34.1754,34.0985,34.1669,173644.0
2020-06-16 09:55:00,39.97,40.03,39.97,40.0,152262.0,34.1669,34.2181,34.1669,34.1925,152262.0
2020-06-16 10:00:00,40.01,40.04,39.98,40.03,212833.0,34.201,34.2267,34.1754,34.2181,212833.0
2020-06-16 10:05:00,40.02,40.08,40.02,40.03,159294.0,34.2096,34.2609,34.2096,34.2181,159294.0
2020-06-16 10:10:00,40.02,40.05,40.0,40.02,253773.0,34.2096,34.2352,34.1925,34.2096,253773.0
2020-06-16 10:15:00,40.02,40.05,39.99,39.99,230107.0,34.2096,34.2352,34.1839,34.1839,230107.0
2020-06-16 10:20:00,39.98,39.99,39.89,39.95,180360.0,34.1754,34.1839,34.0985,34.1498,180360.0
2020-06-16 10:25:00,39.95,40.01,39.94,39.98,172034.0,34.1498,34.201,34.1412,34.1754,172034.0
2020-06-16 10:30:00,39.99,40.0,39.93,39.93,124381.0,34.1839,34.1925,34.1327,34.1327,124381.0
2020-06-16 10:35:00,39.94,39.94,39.75,39.8,293059.0,34.1412,34.1412,33.9788,34.0215,293059.0
2020-06-16 10:40:00,39.8,39.81,39.69,39.73,87452.0,34.0215,34.0301,33.9275,33.9617,87452.0
2020-06-16 10:45:00,39.7,39.77,39.64,39.76,265534.0,33.9361,33.9959,33.8848,33.9873,265534.0
2020-06-16 10:50:00,39.77,39.77,39.42,39.47,255519.0,33.9959,33.9959,33.6967,33.7394,255519.0
2020-06-16 10:55:00,39.47,39.48,39.24,39.25,188088.0,33.7394,33.748,33.5428,33.5514,188088.0
2020-06-16 11:00:00,39.25,39.38,39.13,39.38,506314.0,33.5514,33.6625,33.4488,33.6625,506314.0
2020-06-16 11:05:00,39.38,39.48,39.37,39.45,310314.0,33.6625,33.748,33.654,33.7224,310314.0
2020-06-16 11:10:00,39.45,39.46,39.32,39.44,251220.0,33.7224,33.7309,33.6112,33.7138,251220.0
2020-06-16 11:15:00,39.44,39.58,39.44,39.5,312077.0,33.7138,33.8335,33.7138,33.7651,312077.0
2020-06-16 11:20:00,39.5,39.59,39.48,39.55,303768.0,33.7651,33.842,33.748,33.8078,303768.0
2020-06-16 11:25:00,39.56,39.56,39.49,39.51,185384.0,33.8164,33.8164,33.7565,33.7736,185384.0
2020-06-16 11:30:00,39.51,39.59,39.47,39.55,159631.0,33.7736,33.842,33.7394,33.8078,159631.0
2020-06-16 11:35:00,39.58,39.58,39.46,39.5,221880.0,33.8335,33.8335,33.7309,33.7651,221880.0
2020-06-16 11:40:00,39.5,39.52,39.46,39.48,119273.0,33.7651,33.7822,33.7309,33.748,119273.0
2020-06-16 11:45:00,39.49,39.61,39.48,39.6,77622.0,33.7565,33.8591,33.748,33.8506,77622.0
2020-06-16 11:50:00,39.61,39.65,39.57,39.58,79503.0,33.8591,33.8933,33.8249,33.8335,79503.0
2020-06-16 11:55:00,39.58,39.58,39.5,39.54,127480.0,33.8335,33.8335,33.7651,33.7993,127480.0
2020-06-16 12:00:00,39.54,39.56,39.46,39.52,93802.0,33.7993,33.8164,33.7309,33.7822,93802.0
2020-06-16 12:05:00,39.52,39.52,39.46,39.49,87002.0,33.7822,33.7822,33.7309,33.7565,87002.0
2020-06-16 12:10:00,39.49,39.53,39.46,39.52,130797.0,33.7565,33.7907,33.7309,33.7822,130797.0
2020-06-16 12:15:00,39.53,39.55,39.48,39.51,89389.0,33.7907,33.8078,33.748,33.7736,89389.0
2020-06-16 12:20:00,39.52,39.54,39.5,39.52,94929.0,33.7822,33.7993,33.7651,33.7822,94929.0
2020-06-16 12:25:00,39.52,39.57,39.52,39.57,81966.0,33.7822,33.8249,33.7822,33.8249,81966.0
2020-06-16 12:30:00,39.56,39.63,39.56,39.63,210665.0,33.8164,33.8762,33.8164,33.8762,210665.0
2020-06-16 12:35:00,39.63,39.69,39.62,39.67,38713.0,33.8762,33.9275,33.8677,33.9104,38713.0
2020-06-16 12:40:00,39.68,39.72,39.66,39.69,53160.0,33.919,33.9531,33.9019,33.9275,53160.0
2020-06-16 12:45:00,39.7,39.71,39.65,39.65,73088.0,33.9361,33.9446,33.8933,33.8933,73088.0
2020-06-16 12:50:00,39.66,39.69,39.64,39.65,35445.0,33.9019,33.9275,33.8848,33.8933,35445.0
2020-06-16 12:55:00,39.65,39.66,39.61,39.63,52814.0,33.8933,33.9019,33.8591,33.8762,52814.0
2020-06-16 13:00:00,39.63,39.66,39.61,39.61,94634.0,33.8762,33.9019,33.8591,33.8591,94634.0
2020-06-16 13:05:00,39.6,39.63,39.58,39.62,108138.0,33.8506,33.8762,33.8335,33.8677,108138.0
2020-06-16 13:10:00,39.62,39.62,39.58,39.59,63426.0,33.8677,33.8677,33.8335,33.842,63426.0
2020-06-16 13:15:00,39.59,39.62,39.58,39.62,51721.0,33.842,33.8677,33.8335,33.8677,51721.0
2020-06-16 13:20:00,39.61,39.61,39.56,39.6,68319.0,33.8591,33.8591,33.8164,33.8506,68319.0
2020-06-16 13:25:00,39.6,39.61,39.57,39.59,77128.0,33.8506,33.8591,33.8249,33.842,77128.0
2020-06-16 13:30:00,39.59,39.6,39.54,39.55,65609.0,33.842,33.8506,33.7993,33.8078,65609.0
2020-06-16 13:35:00,39.55,39.56,39.48,39.48,71863.0,33.8078,33.8164,33.748,33.748,71863.0
2020-06-16 13:40:00,39.48,39.57,39.48,39.57,136973.0,33.748,33.8249,33.748,33.8249,136973.0
2020-06-16 13:45:00,39.56,39.57,39.53,39.53,35795.0,33.8164,33.8249,33.7907,33.7907,35795.0
2020-06-16 13:50:00,39.54,39.55,39.43,39.45,146730.0,33.7993,33.8078,33.7053,33.7224,146730.0
2020-06-16 13:55:00,39.44,39.48,39.42,39.48,68851.0,33.7138,33.748,33.6967,33.748,68851.0
2020-06-16 14:00:00,39.48,39.53,39.48,39.52,170755.0,33.748,33.7907,33.748,33.7822,170755.0
2020-06-16 14:05:00,39.53,39.54,39.5,39.52,56942.0,33.7907,33.7993,33.7651,33.7822,56942.0
2020-06-16 14:10:00,39.52,39.59,39.51,39.56,77692.0,33.7822,33.842,33.7736,33.8164,77692.0
2020-06-16 14:15:00,39.57,39.62,39.54,39.55,305090.0,33.8249,33.8677,33.7993,33.8078,305090.0
2020-06-16 14:20:00,39.55,39.57,39.36,39.5,314037.0,33.8078,33.8249,33.6454,33.7651,314037.0
2020-06-16 14:25:00,39.5,39.53,39.47,39.51,145967.0,33.7651,33.7907,33.7394,33.7736,145967.0
2020-06-16 14:30:00,39.52,39.59,39.51,39.52,263986.0,33.7822,33.842,33.7736,33.7822,263986.0
2020-06-16 14:35:00,39.51,39.56,39.5,39.54,54118.0,33.7736,33.8164,33.7651,33.7993,54118.0
2020-06-16 14:40:00,39.54,39.55,39.5,39.51,74630.0,33.7993,33.8078,33.7651,33.7736,74630.0
2020-06-16 14:45:00,39.52,39.53,39.47,39.53,75361.0,33.7822,33.7907,33.7394,33.7907,75361.0
2020-06-16 14:50:00,39.53,39.55,39.5,39.52,306876.0,33.7907,33.8078,33.7651,33.7822,306876.0
2020-06-16 14:55:00,39.53,39.54,39.5,39.53,46683.0,33.7907,33.7993,33.7651,33.7907,46683.0
2020-06-16 15:00:00,39.53,39.54,39.47,39.48,87033.0,33.7907,33.7993,33.7394,33.748,87033.0
2020-06-16 15:05:00,39.48,39.5,39.41,39.43,138002.0,33.748,33.7651,33.6882,33.7053,138002.0
2020-06-16 15:10:00,39.42,39.46,39.41,39.43,181399.0,33.6967,33.7309,33.6882,33.7053,181399.0
2020-06-16 15:15:00,39.43,39.43,39.33,39.35,178167.0,33.7053,33.7053,33.6198,33.6369,178167.0
2020-06-16 15:20:00,39.35,39.41,39.35,39.41,167645.0,33.6369,33.6882,33.6369,33.6882,167645.0
2020-06-16 15:25:00,39.41,39.46,39.41,39.45,203536.0,33.6882,33.7309,33.6882,33.7224,203536.0
2020-06-16 15:30:00,39.44,39.51,39.41,39.5,186791.0,33.7138,33.7736,33.6882,33.7651,186791.0
2020-06-16 15:35:00,39.49,39.49,39.4,39.41,209114.0,33.7565,33.7565,33.6796,33.6882,209114.0
2020-06-16 15:40:00,39.42,39.44,39.37,39.38,385977.0,33.6967,33.7138,33.654,33.6625,385977.0
2020-06-16 15:45:00,39.38,39.38,39.31,39.33,913051.0,33.6625,33.6625,33.6027,33.6198,913051.0
2020-06-16 15:50:00,39.33,39.36,39.28,39.31,4425383.0,33.6198,33.6454,33.577,33.6027,4425383.0
2020-06-16 15:55:00,39.31,39.4,39.29,39.4,3052775.0,33.6027,33.6796,33.5856,33.6796,3052775.0
2020-06-17 09:30:00,39.68,39.75,39.61,39.72,354543.0,33.919,33.9788,33.8591,33.9531,354543.0
2020-06-17 09:35:00,39.73,39.8,39.71,39.77,206820.0,33.9617,34.0215,33.9446,33.9959,206820.0
2020-06-17 09:40:00,39.76,39.86,39.74,39.84,172844.0,33.9873,34.0728,33.9702,34.0557,172844.0
2020-06-17 09:45:00,39.84,39.89,39.81,39.89,175473.0,34.0557,34.0985,34.0301,34.0985,175473.0
2020-06-17 09:50:00,39.89,39.92,39.85,39.86,163182.0,34.0985,34.1241,34.0643,34.0728,163182.0
2020-06-17 09:55:00,39.86,39.87,39.75,39.81,252941.0,34.0728,34.0814,33.9788,34.0301,252941.0
2020-06-17 10:00:00,39.81,39.84,39.79,39.8,211120.0,34.0301,34.0557,34.013,34.0215,211120.0
2020-06-17 10:05:00,39.8,39.87,39.79,39.85,120859.0,34.0215,34.0814,34.013,34.0643,120859.0
2020-06-17 10:10:00,39.85,39.87,39.81,39.84,192865.0,34.0643,34.0814,34.0301,34.0557,192865.0
2020-06-17 10:15:00,39.83,39.89,39.72,39.75,327798.0,34.0472,34.0985,33.9531,33.9788,327798.0
2020-06-17 10:20:00,39.75,39.81,39.72,39.75,218444.0,33.9788,34.0301,33.9531,33.9788,218444.0
2020-06-17 10:25:00,39.75,39.78,39.72,39.74,294442.0,33.9788,34.0044,33.9531,33.9702,294442.0
2020-06-17 10:30:00,39.74,39.82,39.69,39.8,440503.0,33.9702,34.0386,33.9275,34.0215,440503.0
2020-06-17 10:35:00,39.79,39.83,39.77,39.81,89758.0,34.013,34.0472,33.9959,34.0301,89758.0
2020-06-17 10:40:00,39.81,39.85,39.78,39.85,145882.0,34.0301,34.0643,34.0044,34.0643,145882.0
2020-06-17 10:45:00,39.84,39.86,39.81,39.84,53677.0,34.0557,34.0728,34.0301,34.0557,53677.0
2020-06-17 10:50:00,39.83,39.89,39.83,39.88,246007.0,34.0472,34.0985,34.0472,34.0899,246007.0
2020-06-17 10:55:00,39.88,39.91,39.83,39.84,75091.0,34.0899,34.1156,34.0472,34.0557,75091.0
2020-06-17 11:00:00,39.84,39.85,39.79,39.8,77703.0,34.0557,34.0643,34.013,34.0215,77703.0
2020-06-17 11:05:00,39.81,39.84,39.79,39.8,181918.0,34.0301,34.0557,34.013,34.0215,181918.0
2020-06-17 11:10:00,39.8,39.82,39.71,39.75,129087.0,34.0215,34.0386,33.9446,33.9788,129087.0
2020-06-17 11:15:00,39.74,39.78,39.71,39.72,107764.0,33.9702,34.0044,33.9446,33.9531,107764.0
2020-06-17 11:20:00,39.73,39.73,39.68,39.68,36120.0,33.9617,33.9617,33.919,33.919,36120.0
2020-06-17 11:25:00,39.68,39.71,39.66,39.69,110109.0,33.919,33.9446,33.9019,33.9275,110109.0
2020-06-17 11:30:00,39.69,39.71,39.68,39.7,54659.0,33.9275,33.9446,33.919,33.9361,54659.0
2020-06-17 11:35:00,39.7,39.73,39.69,39.71,41243.0,33.9361,33.9617,33.9275,33.9446,41243.0
2020-06-17 11:40:00,39.71,39.75,39.7,39.75,263844.0,33.9446,33.9788,33.9361,33.9788,263844.0
2020-06-17 11:45:00,39.75,39.75,39.73,39.73,54285.0,33.9788,33.9788,33.9617,33.9617,54285.0
2020-06-17 11:50:00,39.73,39.74,39.71,39.72,54676.0,33.9617,33.9702,33.9446,33.9531,54676.0
2020-06-17 11:55:00,39.73,39.76,39.72,39.75,104036.0,33.9617,33.9873,33.9531,33.9788,104036.0
2020-06-17 12:00:00,39.75,39.76,39.73,39.75,99998.0,33.9788,33.9873,33.9617,33.9788,99998.0
2020-06-17 12:05:00,39.75,39.76,39.74,39.76,36045.0,33.9788,33.9873,33.9702,33.9873,36045.0
2020-06-17 12:10:00,39.76,39.76,39.7,39.71,95185.0,33.9873,33.9873,33.9361,33.9446,95185.0
2020-06-17 12:15:00,39.71,39.72,39.67,39.68,87101.0,33.9446,33.9531,33.9104,33.919,87101.0
2020-06-17 12:20:00,39.68,39.68,39.63,39.67,333106.0,33.919,33.919,33.8762,33.9104,333106.0
2020-06-17 12:25:00,39.67,39.69,39.66,39.69,237700.0,33.9104,33.9275,33.9019,33.9275,237700.0
2020-06-17 12:30:00,39.69,39.77,39.68,39.74,139082.0,33.9275,33.9959,33.919,33.9702,139082.0
2020-06-17 12:35:00,39.74,39.75,39.73,39.75,58681.0,33.9702,33.9788,33.9617,33.9788,58681.0
2020-06-17 12:40:00,39.75,39.77,39.73,39.77,102105.0,33.9788,33.9959,33.9617,33.9959,102105.0
2020-06-17 12:45:00,39.77,39.77,39.74,39.76,118836.0,33.9959,33.9959,33.9702,33.9873,118836.0
2020-06-17 12:50:00,39.76,39.79,39.75,39.77,54028.0,33.9873,34.013,33.9788,33.9959,54028.0
2020-06-17 12:55:00,39.78,39.79,39.75,39.79,115646.0,34.0044,34.013,33.9788,34.013,115646.0
2020-06-17 13:00:00,39.8,39.84,39.79,39.83,56456.0,34.0215,34.0557,34.013,34.0472,56456.0
2020-06-17 13:05:00,39.84,39.84,39.82,39.83,65039.0,34.0557,34.0557,34.0386,34.0472,65039.0
2020-06-17 13:10:00,39.83,39.83,39.8,39.83,63655.0,34.0472,34.0472,34.0215,34.0472,63655.0
2020-06-17 13:15:00,39.83,39.84,39.8,39.81,56963.0,34.0472,34.0557,34.0215,34.0301,56963.0
2020-06-17 13:20:00,39.8,39.82,39.8,39.82,285690.0,34.0215,34.0386,34.0215,34.0386,285690.0
2020-06-17 13:25:00,39.82,39.84,39.81,39.83,85077.0,34.0386,34.0557,34.0301,34.0472,85077.0
2020-06-17 13:30:00,39.83,39.84,39.82,39.84,65794.0,34.0472,34.0557,34.0386,34.0557,65794.0
2020-06-17 13:35:00,39.84,39.87,39.83,39.87,58737.0,34.0557,34.0814,34.0472,34.0814,58737.0
2020-06-17 13:40:00,39.88,39.88,39.85,39.86,49790.0,34.0899,34.0899,34.0643,34.0728,49790.0
2020-06-17 13:45:00,39.86,39.86,39.83,39.84,25760.0,34.0728,34.0728,34.0472,34.0557,25760.0
2020-06-17 13:50:00,39.83,39.85,39.82,39.84,782473.0,34.0472,34.0643,34.0386,34.0557,782473.0
2020-06-17 13:55:00,39.84,39.85,39.82,39.82,80622.0,34.0557,34.0643,34.0386,34.0386,80622.0
2020-06-17 14:00:00,39.81,39.82,39.77,39.78,80450.0,34.0301,34.0386,33.9959,34.0044,80450.0
2020-06-17 14:05:00,39.78,39.81,39.78,39.81,61199.0,34.0044,34.0301,34.0044,34.0301,61199.0
2020-06-17 14:10:00,39.8,39.83,39.8,39.81,109316.0,34.0215,34.0472,34.0215,34.0301,109316.0
2020-06-17 14:15:00,39.81,39.81,39.77,39.77,37867.0,34.0301,34.0301,33.9959,33.9959,37867.0
2020-06-17 14:20:00,39.77,39.79,39.77,39.78,109700.0,33.9959,34.013,33.9959,34.0044,109700.0
2020-06-17 14:25:00,39.78,39.8,39.76,39.8,189349.0,34.0044,34.0215,33.9873,34.0215,189349.0
2020-06-17 14:30:00,39.8,39.81,39.79,39.8,41549.0,34.0215,34.0301,34.013,34.0215,41549.0
2020-06-17 14:35:00,39.8,39.82,39.79,39.81,54902.0,34.0215,34.0386,34.013,34.0301,54902.0
2020-06-17 14:40:00,39.81,39.85,39.8,39.8,61902.0,34.0301,34.0643,34.0215,34.0215,61902.0
2020-06-17 14:45:00,39.81,39.81,39.78,39.79,63304.0,34.0301,34.0301,34.0044,34.013,63304.0
2020-06-17 14:50:00,39.79,39.83,39.79,39.8,152894.0,34.013,34.0472,34.013,34.0215,152894.0
2020-06-17 14:55:00,39.8,39.82,39.74,39.75,145614.0,34.0215,34.0386,33.9702,33.9788,145614.0
2020-06-17 15:00:00,39.74,39.76,39.7,39.75,134654.0,33.9702,33.9873,33.9361,33.9788,134654.0
2020-06-17 15:05:00,39.75,39.76,39.72,39.75,89434.0,33.9788,33.9873,33.9531,33.9788,89434.0
2020-06-17 15:10:00,39.75,39.75,39.71,39.74,117517.0,33.9788,33.9788,33.9446,33.9702,117517.0
2020-06-17 15:15:00,39.74,39.77,39.71,39.73,102614.0,33.9702,33.9959,33.9446,33.9617,102614.0
2020-06-17 15:20:00,39.72,39.74,39.68,39.68,78414.0,33.9531,33.9702,33.919,33.919,78414.0
2020-06-17 15:25:00,39.69,39.71,39.66,39.7,104101.0,33.9275,33.9446,33.9019,33.9361,104101.0
2020-06-17 15:30:00,39.7,39.74,39.66,39.74,125345.0,33.9361,33.9702,33.9019,33.9702,125345.0
2020-06-17 15:35:00,39.73,39.75,39.7,39.73,81619.0,33.9617,33.9788,33.9361,33.9617,81619.0
2020-06-17 15:40:00,39.73,39.74,39.66,39.68,181342.0,33.9617,33.9702,33.9019,33.919,181342.0
2020-06-17 15:45:00,39.68,39.72,39.67,39.68,517228.0,33.919,33.9531,33.9104,33.919,517228.0
2020-06-17 15:50:00,39.67,39.76,39.66,39.73,253977.0,33.9104,33.9873,33.9019,33.9617,253977.0
2020-06-17 15:55:00,39.73,39.76,39.71,39.73,325028.0,33.9617,33.9873,33.9446,33.9617,325028.0
2020-06-18 09:30:00,39.63,39.75,39.63,39.72,232183.0,33.8762,33.9788,33.8762,33.9531,232183.0
2020-06-18 09:35:00,39.72,39.79,39.64,39.76,99509.0,33.9531,34.013,33.8848,33.9873,99509.0
2020-06-18 09:40:00,39.76,39.8,39.74,39.79,74167.0,33.9873,34.0215,33.9702,34.013,74167.0
2020-06-18 09:45:00,39.78,39.81,39.75,39.81,58398.0,34.0044,34.0301,33.9788,34.0301,58398.0
2020-06-18 09:50:00,39.8,39.82,39.73,39.73,85353.0,34.0215,34.0386,33.9617,33.9617,85353.0
2020-06-18 09:55:00,39.73,39.75,39.7,39.73,121510.0,33.9617,33.9788,33.9361,33.9617,121510.0
2020-06-18 10:00:00,39.75,39.79,39.74,39.77,158672.0,33.9788,34.013,33.9702,33.9959,158672.0
2020-06-18 10:05:00,39.78,39.85,39.78,39.84,97483.0,34.0044,34.0643,34.0044,34.0557,97483.0
2020-06-18 10:10:00,39.83,39.83,39.79,39.83,99192.0,34.0472,34.0472,34.013,34.0472,99192.0
2020-06-18 10:15:00,39.83,39.84,39.79,39.82,70382.0,34.0472,34.0557,34.013,34.0386,70382.0
2020-06-18 10:20:00,39.82,39.84,39.74,39.76,162829.0,34.0386,34.0557,33.9702,33.9873,162829.0
2020-06-18 10:25:00,39.76,39.82,39.75,39.79,183639.0,33.9873,34.0386,33.9788,34.013,183639.0
2020-06-18 10:30:00,39.78,39.82,39.69,39.8,162988.0,34.0044,34.0386,33.9275,34.0215,162988.0
2020-06-18 10:35:00,39.8,39.87,39.79,39.8,135439.0,34.0215,34.0814,34.013,34.0215,135439.0
2020-06-18 10:40:00,39.8,39.83,39.78,39.81,75956.0,34.0215,34.0472,34.0044,34.0301,75956.0
2020-06-18 10:45:00,39.82,39.86,39.8,39.84,61070.0,34.0386,34.0728,34.0215,34.0557,61070.0
2020-06-18 10:50:00,39.84,39.85,39.76,39.78,78789.0,34.0557,34.0643,33.9873,34.0044,78789.0
2020-06-18 10:55:00,39.78,39.89,39.77,39.88,120442.0,34.0044,34.0985,33.9959,34.0899,120442.0
2020-06-18 11:00:00,39.88,39.89,39.84,39.87,123450.0,34.0899,34.0985,34.0557,34.0814,123450.0
2020-06-18 11:05:00,39.87,39.9,39.85,39.87,72162.0,34.0814,34.107,34.0643,34.0814,72162.0
2020-06-18 11:10:00,39.87,39.9,39.86,39.89,95085.0,34.0814,34.107,34.0728,34.0985,95085.0
2020-06-18 11:15:00,39.9,39.91,39.87,39.87,65041.0,34.107,34.1156,34.0814,34.0814,65041.0
2020-06-18 11:20:00,39.87,39.89,39.85,39.86,94092.0,34.0814,34.0985,34.0643,34.0728,94092.0
2020-06-18 11:25:00,39.85,39.89,39.84,39.86,44101.0,34.0643,34.0985,34.0557,34.0728,44101.0
2020-06-18 11:30:00,39.86,39.88,39.81,39.82,121237.0,34.0728,34.0899,34.0301,34.0386,121237.0
2020-06-18 11:35:00,39.82,39.83,39.76,39.77,99809.0,34.0386,34.0472,33.9873,33.9959,99809.0
2020-06-18 11:40:00,39.76,39.8,39.75,39.77,121434.0,33.9873,34.0215,33.9788,33.9959,121434.0
2020-06-18 11:45:00,39.76,39.81,39.76,39.8,54657.0,33.9873,34.0301,33.9873,34.0215,54657.0
2020-06-18 11:50:00,39.79,39.8,39.73,39.73,82401.0,34.013,34.0215,33.9617,33.9617,82401.0
2020-06-18 11:55:00,39.74,39.75,39.72,39.73,91052.0,33.9702,33.9788,33.9531,33.9617,91052.0
2020-06-18 12:00:00,39.73,39.75,39.71,39.73,40721.0,33.9617,33.9788,33.9446,33.9617,40721.0
2020-06-18 12:05:00,39.73,39.76,39.72,39.75,29137.0,33.9617,33.9873,33.9531,33.9788,29137.0
2020-06-18 12:10:00,39.74,39.76,39.73,39.75,65093.0,33.9702,33.9873,33.9617,33.9788,65093.0
2020-06-18 12:15:00,39.76,39.76,39.73,39.74,81824.0,33.9873,33.9873,33.9617,33.9702,81824.0
2020-06-18 12:20:00,39.75,39.78,39.74,39.77,54286.0,33.9788,34.0044,33.9702,33.9959,54286.0
2020-06-18 12:25:00,39.77,39.8,39.76,39.79,163226.0,33.9959,34.0215,33.9873,34.013,163226.0
2020-06-18 12:30:00,39.79,39.79,39.76,39.77,100391.0,34.013,34.013,33.9873,33.9959,100391.0
2020-06-18 12:35:00,39.78,39.79,39.73,39.74,42318.0,34.0044,34.013,33.9617,33.9702,42318.0
2020-06-18 12:40:00,39.75,39.75,39.72,39.72,32680.0,33.9788,33.9788,33.9531,33.9531,32680.0
2020-06-18 12:45:00,39.72,39.74,39.71,39.74,51661.0,33.9531,33.9702,33.9446,33.9702,51661.0
2020-06-18 12:50:00,39.74,39.77,39.72,39.76,68562.0,33.9702,33.9959,33.9531,33.9873,68562.0
2020-06-18 12:55:00,39.76,39.78,39.74,39.77,102020.0,33.9873,34.0044,33.9702,33.9959,102020.0
2020-06-18 13:00:00,39.77,39.79,39.75,39.77,44884.0,33.9959,34.013,33.9788,33.9959,44884.0
2020-06-18 13:05:00,39.77,39.77,39.74,39.77,190399.0,33.9959,33.9959,33.9702,33.9959,190399.0
2020-06-18 13:10:00,39.77,39.78,39.75,39.77,108035.0,33.9959,34.0044,33.9788,33.9959,108035.0
2020-06-18 13:15:00,39.77,39.77,39.74,39.77,26686.0,33.9959,33.9959,33.9702,33.9959,26686.0
2020-06-18 13:20:00,39.77,39.78,39.75,39.77,26111.0,33.9959,34.0044,33.9788,33.9959,26111.0
2020-06-18 13:25:00,39.76,39.77,39.74,39.76,40074.0,33.9873,33.9959,33.9702,33.9873,40074.0
2020-06-18 13:30:00,39.76,39.78,39.75,39.77,36051.0,33.9873,34.0044,33.9788,33.9959,36051.0
2020-06-18 13:35:00,39.77,39.81,39.77,39.81,39353.0,33.9959,34.0301,33.9959,34.0301,39353.0
2020-06-18 13:40:00,39.81,39.81,39.78,39.79,57997.0,34.0301,34.0301,34.0044,34.013,57997.0
2020-06-18 13:45:00,39.79,39.79,39.77,39.78,22006.0,34.013,34.013,33.9959,34.0044,22006.0
2020-06-18 13:50:00,39.77,39.78,39.76,39.77,33759.0,33.9959,34.0044,33.9873,33.9959,33759.0
2020-06-18 13:55:00,39.77,39.77,39.75,39.76,49987.0,33.9959,33.9959,33.9788,33.9873,49987.0
2020-06-18 14:00:00,39.77,39.77,39.73,39.74,85422.0,33.9959,33.9959,33.9617,33.9702,85422.0
2020-06-18 14:05:00,39.74,39.75,39.68,39.7,122423.0,33.9702,33.9788,33.919,33.9361,122423.0
2020-06-18 14:10:00,39.7,39.74,39.7,39.74,37682.0,33.9361,33.9702,33.9361,33.9702,37682.0
2020-06-18 14:15:00,39.73,39.74,39.7,39.73,268620.0,33.9617,33.9702,33.9361,33.9617,268620.0
2020-06-18 14:20:00,39.73,39.75,39.72,39.75,71088.0,33.9617,33.9788,33.9531,33.9788,71088.0
2020-06-18 14:25:00,39.75,39.76,39.74,39.74,69473.0,33.9788,33.9873,33.9702,33.9702,69473.0
2020-06-18 14:30:00,39.75,39.8,39.71,39.76,209391.0,33.9788,34.0215,33.9446,33.9873,209391.0
2020-06-18 14:35:00,39.77,39.79,39.74,39.77,249191.0,33.9959,34.013,33.9702,33.9959,249191.0
2020-06-18 14:40:00,39.78,39.8,39.73,39.76,87268.0,34.0044,34.0215,33.9617,33.9873,87268.0
2020-06-18 14:45:00,39.76,39.77,39.74,39.75,162230.0,33.9873,33.9959,33.9702,33.9788,162230.0
2020-06-18 14:50:00,39.75,39.78,39.75,39.77,140191.0,33.9788,34.0044,33.9788,33.9959,140191.0
2020-06-18 14:55:00,39.77,39.78,39.71,39.72,254200.0,33.9959,34.0044,33.9446,33.9531,254200.0
2020-06-18 15:00:00,39.72,39.73,39.68,39.71,280822.0,33.9531,33.9617,33.919,33.9446,280822.0
2020-06-18 15:05:00,39.71,39.72,39.68,39.72,258300.0,33.9446,33.9531,33.919,33.9531,258300.0
2020-06-18 15:10:00,39.71,39.71,39.67,39.67,277770.0,33.9446,33.9446,33.9104,33.9104,277770.0
2020-06-18 15:15:00,39.68,39.71,39.67,39.7,150504.0,33.919,33.9446,33.9104,33.9361,150504.0
2020-06-18 15:20:00,39.7,39.72,39.68,39.71,112830.0,33.9361,33.9531,33.919,33.9446,112830.0
2020-06-18 15:25:00,39.71,39.72,39.69,39.71,167811.0,33.9446,33.9531,33.9275,33.9446,167811.0
2020-06-18 15:30:00,39.71,39.74,39.68,39.72,326589.0,33.9446,33.9702,33.919,33.9531,326589.0
2020-06-18 15:35:00,39.73,39.74,39.71,39.73,130163.0,33.9617,33.9702,33.9446,33.9617,130163.0
2020-06-18 15:40:00,39.73,39.73,39.69,39.71,134872.0,33.9617,33.9617,33.9275,33.9446,134872.0
2020-06-18 15:45:00,39.71,39.73,39.69,39.71,178404.0,33.9446,33.9617,33.9275,33.9446,178404.0
2020-06-18 15:50:00,39.71,39.74,39.69,39.73,248212.0,33.9446,33.9702,33.9275,33.9617,248212.0
2020-06-18 15:55:00,39.73,39.77,39.7,39.75,831771.0,33.9617,33.9959,33.9361,33.9788,831771.0
2020-06-19 09:30:00,40.28,40.28,40.16,40.18,225126.0,34.4318,34.4318,34.3293,34.3464,225126.0
2020-06-19 09:35:00,40.17,40.19,40.08,40.13,177492.0,34.3378,34.3549,34.2609,34.3036,177492.0
2020-06-19 09:40:00,40.13,40.15,40.08,40.08,253338.0,34.3036,34.3207,34.2609,34.2609,253338.0
2020-06-19 09:45:00,40.08,40.12,40.06,40.11,149277.0,34.2609,34.2951,34.2438,34.2865,149277.0
2020-06-19 09:50:00,40.11,40.13,40.1,40.13,118740.0,34.2865,34.3036,34.278,34.3036,118740.0
2020-06-19 09:55:00,40.13,40.13,40.05,40.06,167957.0,34.3036,34.3036,34.2352,34.2438,167957.0
2020-06-19 10:00:00,40.07,40.1,40.05,40.09,156107.0,34.2523,34.278,34.2352,34.2694,156107.0
2020-06-19 10:05:00,40.1,40.14,40.09,40.14,93911.0,34.278,34.3122,34.2694,34.3122,93911.0
2020-06-19 10:10:00,40.14,40.14,40.09,40.14,59275.0,34.3122,34.3122,34.2694,34.3122,59275.0
2020-06-19 10:15:00,40.14,40.17,40.14,40.17,40205.0,34.3122,34.3378,34.3122,34.3378,40205.0
2020-06-19 10:20:00,40.16,40.17,40.12,40.15,55007.0,34.3293,34.3378,34.2951,34.3207,55007.0
2020-06-19 10:25:00,40.15,40.16,40.1,40.12,53872.0,34.3207,34.3293,34.278,34.2951,53872.0
2020-06-19 10:30:00,40.11,40.11,40.04,40.05,39996.0,34.2865,34.2865,34.2267,34.2352,39996.0
2020-06-19 10:35:00,40.05,40.08,40.04,40.07,40423.0,34.2352,34.2609,34.2267,34.2523,40423.0
2020-06-19 10:40:00,40.06,40.07,40.01,40.04,224506.0,34.2438,34.2523,34.201,34.2267,224506.0
2020-06-19 10:45:00,40.04,40.05,40.0,40.04,177111.0,34.2267,34.2352,34.1925,34.2267,177111.0
2020-06-19 10:50:00,40.03,40.04,39.98,40.04,222459.0,34.2181,34.2267,34.1754,34.2267,222459.0
2020-06-19 10:55:00,40.04,40.05,39.99,40.02,95271.0,34.2267,34.2352,34.1839,34.2096,95271.0
2020-06-19 11:00:00,40.02,40.07,40.02,40.07,133661.0,34.2096,34.2523,34.2096,34.2523,133661.0
2020-06-19 11:05:00,40.07,40.08,40.04,40.05,80497.0,34.2523,34.2609,34.2267,34.2352,80497.0
2020-06-19 11:10:00,40.05,40.09,40.03,40.08,140164.0,34.2352,34.2694,34.2181,34.2609,140164.0
2020-06-19 11:15:00,40.08,40.08,40.0,40.01,214107.0,34.2609,34.2609,34.1925,34.201,214107.0
2020-06-19 11:20:00,40.0,40.05,39.96,40.05,294825.0,34.1925,34.2352,34.1583,34.2352,294825.0
2020-06-19 11:25:00,40.05,40.08,40.03,40.07,129594.0,34.2352,34.2609,34.2181,34.2523,129594.0
2020-06-19 11:30:00,40.07,40.08,40.03,40.05,163606.0,34.2523,34.2609,34.2181,34.2352,163606.0
2020-06-19 11:35:00,40.05,40.05,40.0,40.03,112263.0,34.2352,34.2352,34.1925,34.2181,112263.0
2020-06-19 11:40:00,40.03,40.03,39.94,39.98,139062.0,34.2181,34.2181,34.1412,34.1754,139062.0
2020-06-19 11:45:00,39.97,40.02,39.97,40.01,160153.0,34.1669,34.2096,34.1669,34.201,160153.0
2020-06-19 11:50:00,40.0,40.02,39.99,40.01,68159.0,34.1925,34.2096,34.1839,34.201,68159.0
2020-06-19 11:55:00,40.01,40.01,39.96,39.96,123408.0,34.201,34.201,34.1583,34.1583,123408.0
2020-06-19 12:00:00,39.97,39.97,39.92,39.93,129558.0,34.1669,34.1669,34.1241,34.1327,129558.0
2020-06-19 12:05:00,39.93,39.93,39.87,39.89,103009.0,34.1327,34.1327,34.0814,34.0985,103009.0
2020-06-19 12:10:00,39.88,39.91,39.8,39.8,101455.0,34.0899,34.1156,34.0215,34.0215,101455.0
2020-06-19 12:15:00,39.79,39.81,39.64,39.65,210488.0,34.013,34.0301,33.8848,33.8933,210488.0
2020-06-19 12:20:00,39.64,39.74,39.62,39.67,476001.0,33.8848,33.9702,33.8677,33.9104,476001.0
2020-06-19 12:25:00,39.67,39.75,39.66,39.75,112801.0,33.9104,33.9788,33.9019,33.9788,112801.0
2020-06-19 12:30:00,39.74,39.81,39.73,39.77,416284.0,33.9702,34.0301,33.9617,33.9959,416284.0
2020-06-19 12:35:00,39.78,39.8,39.75,39.77,67839.0,34.0044,34.0215,33.9788,33.9959,67839.0
2020-06-19 12:40:00,39.76,39.83,39.74,39.82,86479.0,33.9873,34.0472,33.9702,34.0386,86479.0
2020-06-19 12:45:00,39.81,39.86,39.8,39.86,167405.0,34.0301,34.0728,34.0215,34.0728,167405.0
2020-06-19 12:50:00,39.87,39.88,39.85,39.86,128405.0,34.0814,34.0899,34.0643,34.0728,128405.0
2020-06-19 12:55:00,39.86,39.91,39.85,39.9,77878.0,34.0728,34.1156,34.0643,34.107,77878.0
2020-06-19 13:00:00,39.9,39.9,39.84,39.85,77504.0,34.107,34.107,34.0557,34.0643,77504.0
2020-06-19 13:05:00,39.85,39.87,39.83,39.84,47210.0,34.0643,34.0814,34.0472,34.0557,47210.0
2020-06-19 13:10:00,39.84,39.87,39.83,39.84,189530.0,34.0557,34.0814,34.0472,34.0557,189530.0
2020-06-19 13:15:00,39.84,39.85,39.79,39.8,84420.0,34.0557,34.0643,34.013,34.0215,84420.0
2020-06-19 13:20:00,39.81,39.82,39.76,39.77,109109.0,34.0301,34.0386,33.9873,33.9959,109109.0
2020-06-19 13:25:00,39.77,39.8,39.76,39.78,41984.0,33.9959,34.0215,33.9873,34.0044,41984.0
2020-06-19 13:30:00,39.78,39.79,39.75,39.76,160766.0,34.0044,34.013,33.9788,33.9873,160766.0
2020-06-19 13:35:00,39.75,39.84,39.75,39.83,155629.0,33.9788,34.0557,33.9788,34.0472,155629.0
2020-06-19 13:40:00,39.83,39.88,39.82,39.87,197822.0,34.0472,34.0899,34.0386,34.0814,197822.0
2020-06-19 13:45:00,39.87,39.88,39.8,39.84,89593.0,34.0814,34.0899,34.0215,34.0557,89593.0
2020-06-19 13:50:00,39.84,39.86,39.81,39.84,66288.0,34.0557,34.0728,34.0301,34.0557,66288.0
2020-06-19 13:55:00,39.84,39.86,39.78,39.78,223086.0,34.0557,34.0728,34.0044,34.0044,223086.0
2020-06-19 14:00:00,39.78,39.85,39.78,39.83,415616.0,34.0044,34.0643,34.0044,34.0472,415616.0
2020-06-19 14:05:00,39.82,39.84,39.77,39.81,316341.0,34.0386,34.0557,33.9959,34.0301,316341.0
2020-06-19 14:10:00,39.81,39.82,39.77,39.77,75730.0,34.0301,34.0386,33.9959,33.9959,75730.0
2020-06-19 14:15:00,39.79,39.82,39.74,39.75,296116.0,34.013,34.0386,33.9702,33.9788,296116.0
2020-06-19 14:20:00,39.75,39.82,39.75,39.82,56765.0,33.9788,34.0386,33.9788,34.0386,56765.0
2020-06-19 14:25:00,39.82,39.83,39.76,39.76,197305.0,34.0386,34.0472,33.9873,33.9873,197305.0
2020-06-19 14:30:00,39.77,39.83,39.73,39.82,265016.0,33.9959,34.0472,33.9617,34.0386,265016.0
2020-06-19 14:35:00,39.81,39.86,39.8,39.83,90088.0,34.0301,34.0728,34.0215,34.0472,90088.0
2020-06-19 14:40:00,39.83,39.87,39.81,39.85,169507.0,34.0472,34.0814,34.0301,34.0643,169507.0
2020-06-19 14:45:00,39.85,39.88,39.83,39.83,189624.0,34.0643,34.0899,34.0472,34.0472,189624.0
2020-06-19 14:50:00,39.84,39.89,39.82,39.88,101809.0,34.0557,34.0985,34.0386,34.0899,101809.0
2020-06-19 14:55:00,39.87,39.88,39.85,39.86,151325.0,34.0814,34.0899,34.0643,34.0728,151325.0
2020-06-19 15:00:00,39.86,39.87,39.83,39.86,213208.0,34.0728,34.0814,34.0472,34.0728,213208.0
2020-06-19 15:05:00,39.85,39.86,39.83,39.84,115706.0,34.0643,34.0728,34.0472,34.0557,115706.0
2020-06-19 15:10:00,39.84,39.92,39.81,39.89,455813.0,34.0557,34.1241,34.0301,34.0985,455813.0
2020-06-19 15:15:00,39.9,39.94,39.89,39.92,231415.0,34.107,34.1412,34.0985,34.1241,231415.0
2020-06-19 15:20:00,39.92,39.92,39.89,39.89,131123.0,34.1241,34.1241,34.0985,34.0985,131123.0
2020-06-19 15:25:00,39.9,39.9,39.85,39.85,117588.0,34.107,34.107,34.0643,34.0643,117588.0
2020-06-19 15:30:00,39.86,39.87,39.83,39.87,214422.0,34.0728,34.0814,34.0472,34.0814,214422.0
2020-06-19 15:35:00,39.86,39.87,39.8,39.8,256437.0,34.0728,34.0814,34.0215,34.0215,256437.0
2020-06-19 15:40:00,39.8,39.83,39.79,39.83,134142.0,34.0215,34.0472,34.013,34.0472,134142.0
2020-06-19 15:45:00,39.83,39.85,39.77,39.79,491031.0,34.0472,34.0643,33.9959,34.013,491031.0
2020-06-19 15:50:00,39.79,39.84,39.79,39.82,301981.0,34.013,34.0557,34.013,34.0386,301981.0
2020-06-19 15:55:00,39.81,39.82,39.74,39.81,961248.0,34.0301,34.0386,33.9702,34.0301,961248.0
2020-06-22 09:30:00,39.91,39.96,39.82,39.86,319470.0,34.2603,34.3032,34.183,34.2174,319470.0
2020-06-22 09:35:00,39.87,39.91,39.83,39.85,123025.0,34.226,34.2603,34.1916,34.2088,123025.0
2020-06-22 09:40:00,39.84,39.9,39.82,39.9,245883.0,34.2002,34.2517,34.183,34.2517,245883.0
2020-06-22 09:45:00,39.9,39.95,39.88,39.92,337100.0,34.2517,34.2946,34.2345,34.2689,337100.0
2020-06-22 09:50:00,39.92,39.95,39.9,39.95,90397.0,34.2689,34.2946,34.2517,34.2946,90397.0
2020-06-22 09:55:00,39.95,39.98,39.95,39.96,225781.0,34.2946,34.3204,34.2946,34.3032,225781.0
2020-06-22 10:00:00,39.96,40.02,39.94,40.01,277843.0,34.3032,34.3547,34.2861,34.3461,277843.0
2020-06-22 10:05:00,40.01,40.05,39.99,40.04,146190.0,34.3461,34.3805,34.329,34.3719,146190.0
2020-06-22 10:10:00,40.04,40.09,40.04,40.09,98364.0,34.3719,34.4148,34.3719,34.4148,98364.0
2020-06-22 10:15:00,40.09,40.09,40.05,40.06,79890.0,34.4148,34.4148,34.3805,34.3891,79890.0
2020-06-22 10:20:00,40.06,40.11,40.06,40.08,460218.0,34.3891,34.432,34.3891,34.4062,460218.0
2020-06-22 10:25:00,40.08,40.1,40.05,40.05,140693.0,34.4062,34.4234,34.3805,34.3805,140693.0
2020-06-22 10:30:00,40.06,40.07,40.02,40.04,95483.0,34.3891,34.3977,34.3547,34.3719,95483.0
2020-06-22 10:35:00,40.04,40.07,40.03,40.06,97844.0,34.3719,34.3977,34.3633,34.3891,97844.0
2020-06-22 10:40:00,40.07,40.07,40.02,40.05,104029.0,34.3977,34.3977,34.3547,34.3805,104029.0
2020-06-22 10:45:00,40.04,40.09,40.04,40.04,165366.0,34.3719,34.4148,34.3719,34.3719,165366.0
2020-06-22 10:50:00,40.04,40.06,40.02,40.03,164327.0,34.3719,34.3891,34.3547,34.3633,164327.0
2020-06-22 10:55:00,40.04,40.04,39.94,39.95,439480.0,34.3719,34.3719,34.2861,34.2946,439480.0
2020-06-22 11:00:00,39.95,39.99,39.93,39.96,140782.0,34.2946,34.329,34.2775,34.3032,140782.0
2020-06-22 11:05:00,39.97,39.99,39.96,39.98,52359.0,34.3118,34.329,34.3032,34.3204,52359.0
2020-06-22 11:10:00,39.99,40.01,39.98,40.01,137068.0,34.329,34.3461,34.3204,34.3461,137068.0
2020-06-22 11:15:00,40.01,40.04,40.01,40.02,113771.0,34.3461,34.3719,34.3461,34.3547,113771.0
2020-06-22 11:20:00,40.03,40.06,40.02,40.05,166369.0,34.3633,34.3891,34.3547,34.3805,166369.0
2020-06-22 11:25:00,40.05,40.06,40.03,40.04,148242.0,34.3805,34.3891,34.3633,34.3719,148242.0
2020-06-22 11:30:00,40.04,40.05,39.97,40.01,442623.0,34.3719,34.3805,34.3118,34.3461,442623.0
2020-06-22 11:35:00,40.02,40.05,40.0,40.04,49280.0,34.3547,34.3805,34.3376,34.3719,49280.0
2020-06-22 11:40:00,40.04,40.05,40.03,40.03,78885.0,34.3719,34.3805,34.3633,34.3633,78885.0
2020-06-22 11:45:00,40.03,40.05,40.03,40.04,29567.0,34.3633,34.3805,34.3633,34.3719,29567.0
2020-06-22 11:50:00,40.05,40.07,40.03,40.05,121046.0,34.3805,34.3977,34.3633,34.3805,121046.0
2020-06-22 11:55:00,40.05,40.08,40.04,40.07,74671.0,34.3805,34.4062,34.3719,34.3977,74671.0
2020-06-22 12:00:00,40.07,40.13,40.06,40.11,504121.0,34.3977,34.4492,34.3891,34.432,504121.0
2020-06-22 12:05:00,40.11,40.13,40.1,40.12,121106.0,34.432,34.4492,34.4234,34.4406,121106.0
2020-06-22 12:10:00,40.11,40.13,40.08,40.12,186582.0,34.432,34.4492,34.4062,34.4406,186582.0
2020-06-22 12:15:00,40.11,40.14,40.11,40.12,136647.0,34.432,34.4577,34.432,34.4406,136647.0
2020-06-22 12:20:00,40.12,40.13,40.1,40.11,140837.0,34.4406,34.4492,34.4234,34.432,140837.0
2020-06-22 12:25:00,40.11,40.11,40.08,40.09,96288.0,34.432,34.432,34.4062,34.4148,96288.0
2020-06-22 12:30:00,40.1,40.1,40.07,40.07,132593.0,34.4234,34.4234,34.3977,34.3977,132593.0
2020-06-22 12:35:00,40.08,40.09,40.07,40.08,126137.0,34.4062,34.4148,34.3977,34.4062,126137.0
2020-06-22 12:40:00,40.09,40.11,40.08,40.11,135537.0,34.4148,34.432,34.4062,34.432,135537.0
2020-06-22 12:45:00,40.1,40.15,40.1,40.15,278574.0,34.4234,34.4663,34.4234,34.4663,278574.0
2020-06-22 12:50:00,40.15,40.17,40.13,40.13,46293.0,34.4663,34.4835,34.4492,34.4492,46293.0
2020-06-22 12:55:00,40.14,40.15,40.12,40.13,42918.0,34.4577,34.4663,34.4406,34.4492,42918.0
2020-06-22 13:00:00,40.14,40.16,40.12,40.15,178292.0,34.4577,34.4749,34.4406,34.4663,178292.0
2020-06-22 13:05:00,40.15,40.15,40.12,40.14,39857.0,34.4663,34.4663,34.4406,34.4577,39857.0
2020-06-22 13:10:00,40.14,40.15,40.11,40.12,91984.0,34.4577,34.4663,34.432,34.4406,91984.0
2020-06-22 13:15:00,40.12,40.13,40.11,40.12,34323.0,34.4406,34.4492,34.432,34.4406,34323.0
2020-06-22 13:20:00,40.12,40.13,40.1,40.11,52115.0,34.4406,34.4492,34.4234,34.432,52115.0
2020-06-22 13:25:00,40.12,40.12,40.1,40.11,17486.0,34.4406,34.4406,34.4234,34.432,17486.0
2020-06-22 13:30:00,40.1,40.11,40.08,40.1,139672.0,34.4234,34.432,34.4062,34.4234,139672.0
2020-06-22 13:35:00,40.1,40.1,40.05,40.07,46558.0,34.4234,34.4234,34.3805,34.3977,46558.0
2020-06-22 13:40:00,40.08,40.09,40.07,40.08,54345.0,34.4062,34.4148,34.3977,34.4062,54345.0
2020-06-22 13:45:00,40.09,40.12,40.09,40.11,70959.0,34.4148,34.4406,34.4148,34.432,70959.0
2020-06-22 13:50:00,40.11,40.12,40.09,40.11,32262.0,34.432,34.4406,34.4148,34.432,32262.0
2020-06-22 13:55:00,40.1,40.11,40.08,40.09,84960.0,34.4234,34.432,34.4062,34.4148,84960.0
2020-06-22 14:00:00,40.09,40.1,40.03,40.05,290493.0,34.4148,34.4234,34.3633,34.3805,290493.0
2020-06-22 14:05:00,40.05,40.09,40.05,40.08,87050.0,34.3805,34.4148,34.3805,34.4062,87050.0
2020-06-22 14:10:00,40.08,40.09,40.04,40.05,40518.0,34.4062,34.4148,34.3719,34.3805,40518.0
2020-06-22 14:15:00,40.05,40.07,40.04,40.07,47700.0,34.3805,34.3977,34.3719,34.3977,47700.0
2020-06-22 14:20:00,40.06,40.08,40.04,40.08,82260.0,34.3891,34.4062,34.3719,34.4062,82260.0
2020-06-22 14:25:00,40.08,40.09,40.07,40.07,61285.0,34.4062,34.4148,34.3977,34.3977,61285.0
2020-06-22 14:30:00,40.07,40.08,40.06,40.07,87482.0,34.3977,34.4062,34.3891,34.3977,87482.0
2020-06-22 14:35:00,40.08,40.1,40.06,40.08,75880.0,34.4062,34.4234,34.3891,34.4062,75880.0
2020-06-22 14:40:00,40.09,40.09,40.06,40.07,28216.0,34.4148,34.4148,34.3891,34.3977,28216.0
2020-06-22 14:45:00,40.08,40.11,40.07,40.08,58998.0,34.4062,34.432,34.3977,34.4062,58998.0
2020-06-22 14:50:00,40.09,40.09,40.07,40.08,39535.0,34.4148,34.4148,34.3977,34.4062,39535.0
2020-06-22 14:55:00,40.08,40.11,40.08,40.09,61146.0,34.4062,34.432,34.4062,34.4148,61146.0
2020-06-22 15:00:00,40.1,40.11,40.09,40.1,52563.0,34.4234,34.432,34.4148,34.4234,52563.0
2020-06-22 15:05:00,40.1,40.11,40.08,40.1,74755.0,34.4234,34.432,34.4062,34.4234,74755.0
2020-06-22 15:10:00,40.11,40.13,40.05,40.05,56247.0,34.432,34.4492,34.3805,34.3805,56247.0
2020-06-22 15:15:00,40.05,40.06,40.01,40.01,121896.0,34.3805,34.3891,34.3461,34.3461,121896.0
2020-06-22 15:20:00,40.01,40.02,39.96,39.96,357098.0,34.3461,34.3547,34.3032,34.3032,357098.0
2020-06-22 15:25:00,39.97,39.99,39.96,39.98,91830.0,34.3118,34.329,34.3032,34.3204,91830.0
2020-06-22 15:30:00,39.98,40.02,39.98,40.02,109535.0,34.3204,34.3547,34.3204,34.3547,109535.0
2020-06-22 15:35:00,40.01,40.03,39.98,40.02,93370.0,34.3461,34.3633,34.3204,34.3547,93370.0
2020-06-22 15:40:00,40.02,40.05,40.01,40.04,123715.0,34.3547,34.3805,34.3461,34.3719,123715.0
2020-06-22 15:45:00,40.05,40.07,40.03,40.03,166425.0,34.3805,34.3977,34.3633,34.3633,166425.0
2020-06-22 15:50:00,40.03,40.06,40.03,40.06,276026.0,34.3633,34.3891,34.3633,34.3891,276026.0
2020-06-22 15:55:00,40.05,40.1,40.04,40.08,666257.0,34.3805,34.4234,34.3719,34.4062,666257.0
2020-06-23 09:30:00,40.54,40.6,40.5,40.59,406588.0,34.8011,34.8526,34.7668,34.844,406588.0
2020-06-23 09:35:00,40.58,40.63,40.58,40.63,267487.0,34.8355,34.8784,34.8355,34.8784,267487.0
2020-06-23 09:40:00,40.63,40.66,40.62,40.65,96312.0,34.8784,34.9041,34.8698,34.8955,96312.0
2020-06-23 09:45:00,40.66,40.66,40.61,40.62,179790.0,34.9041,34.9041,34.8612,34.8698,179790.0
2020-06-23 09:50:00,40.62,40.63,40.56,40.59,103261.0,34.8698,34.8784,34.8183,34.844,103261.0
2020-06-23 09:55:00,40.59,40.63,40.58,40.62,89886.0,34.844,34.8784,34.8355,34.8698,89886.0
2020-06-23 10:00:00,40.61,40.64,40.56,40.57,113430.0,34.8612,34.887,34.8183,34.8269,113430.0
2020-06-23 10:05:00,40.57,40.6,40.53,40.6,75341.0,34.8269,34.8526,34.7925,34.8526,75341.0
2020-06-23 10:10:00,40.59,40.61,40.57,40.58,147955.0,34.844,34.8612,34.8269,34.8355,147955.0
2020-06-23 10:15:00,40.59,40.65,40.59,40.64,125811.0,34.844,34.8955,34.844,34.887,125811.0
2020-06-23 10:20:00,40.64,40.66,40.6,40.66,188893.0,34.887,34.9041,34.8526,34.9041,188893.0
2020-06-23 10:25:00,40.67,40.69,40.66,40.68,61883.0,34.9127,34.9299,34.9041,34.9213,61883.0
2020-06-23 10:30:00,40.69,40.7,40.66,40.69,61367.0,34.9299,34.9385,34.9041,34.9299,61367.0
2020-06-23 10:35:00,40.69,40.7,40.66,40.69,53342.0,34.9299,34.9385,34.9041,34.9299,53342.0
2020-06-23 10:40:00,40.7,40.72,40.63,40.64,74587.0,34.9385,34.9556,34.8784,34.887,74587.0
2020-06-23 10:45:00,40.64,40.65,40.58,40.61,130461.0,34.887,34.8955,34.8355,34.8612,130461.0
2020-06-23 10:50:00,40.62,40.65,40.6,40.63,58084.0,34.8698,34.8955,34.8526,34.8784,58084.0
2020-06-23 10:55:00,40.63,40.64,40.6,40.62,49473.0,34.8784,34.887,34.8526,34.8698,49473.0
2020-06-23 11:00:00,40.62,40.67,40.59,40.66,74873.0,34.8698,34.9127,34.844,34.9041,74873.0
2020-06-23 11:05:00,40.66,40.67,40.65,40.67,27443.0,34.9041,34.9127,34.8955,34.9127,27443.0
2020-06-23 11:10:00,40.67,40.67,40.64,40.65,198644.0,34.9127,34.9127,34.887,34.8955,198644.0
2020-06-23 11:15:00,40.64,40.67,40.63,40.65,94159.0,34.887,34.9127,34.8784,34.8955,94159.0
2020-06-23 11:20:00,40.65,40.68,40.64,40.68,98957.0,34.8955,34.9213,34.887,34.9213,98957.0
2020-06-23 11:25:00,40.67,40.67,40.65,40.65,111045.0,34.9127,34.9127,34.8955,34.8955,111045.0
2020-06-23 11:30:00,40.66,40.66,40.63,40.63,55911.0,34.9041,34.9041,34.8784,34.8784,55911.0
2020-06-23 11:35:00,40.63,40.64,40.6,40.62,192570.0,34.8784,34.887,34.8526,34.8698,192570.0
2020-06-23 11:40:00,40.62,40.63,40.61,40.62,83253.0,34.8698,34.8784,34.8612,34.8698,83253.0
2020-06-23 11:45:00,40.62,40.63,40.6,40.61,86398.0,34.8698,34.8784,34.8526,34.8612,86398.0
2020-06-23 11:50:00,40.61,40.61,40.55,40.58,165398.0,34.8612,34.8612,34.8097,34.8355,165398.0
2020-06-23 11:55:00,40.58,40.61,40.57,40.61,169239.0,34.8355,34.8612,34.8269,34.8612,169239.0
2020-06-23 12:00:00,40.61,40.65,40.61,40.65,72691.0,34.8612,34.8955,34.8612,34.8955,72691.0
2020-06-23 12:05:00,40.65,40.65,40.62,40.63,68853.0,34.8955,34.8955,34.8698,34.8784,68853.0
2020-06-23 12:10:00,40.63,40.64,40.61,40.62,91533.0,34.8784,34.887,34.8612,34.8698,91533.0
2020-06-23 12:15:00,40.61,40.63,40.6,40.62,62043.0,34.8612,34.8784,34.8526,34.8698,62043.0
2020-06-23 12:20:00,40.62,40.64,40.59,40.63,46660.0,34.8698,34.887,34.844,34.8784,46660.0
2020-06-23 12:25:00,40.63,40.63,40.61,40.62,43309.0,34.8784,34.8784,34.8612,34.8698,43309.0
2020-06-23 12:30:00,40.63,40.63,40.61,40.62,109885.0,34.8784,34.8784,34.8612,34.8698,109885.0
2020-06-23 12:35:00,40.61,40.63,40.59,40.61,127615.0,34.8612,34.8784,34.844,34.8612,127615.0
2020-06-23 12:40:00,40.62,40.62,40.6,40.6,26872.0,34.8698,34.8698,34.8526,34.8526,26872.0
2020-06-23 12:45:00,40.61,40.62,40.6,40.62,46356.0,34.8612,34.8698,34.8526,34.8698,46356.0
2020-06-23 12:50:00,40.61,40.62,40.6,40.61,91263.0,34.8612,34.8698,34.8526,34.8612,91263.0
2020-06-23 12:55:00,40.6,40.62,40.59,40.6,30917.0,34.8526,34.8698,34.844,34.8526,30917.0
2020-06-23 13:00:00,40.6,40.61,40.59,40.6,40181.0,34.8526,34.8612,34.844,34.8526,40181.0
2020-06-23 13:05:00,40.6,40.62,40.6,40.61,79962.0,34.8526,34.8698,34.8526,34.8612,79962.0
2020-06-23 13:10:00,40.61,40.61,40.6,40.61,56652.0,34.8612,34.8612,34.8526,34.8612,56652.0
2020-06-23 13:15:00,40.61,40.63,40.59,40.62,44728.0,34.8612,34.8784,34.844,34.8698,44728.0
2020-06-23 13:20:00,40.63,40.65,40.62,40.64,88783.0,34.8784,34.8955,34.8698,34.887,88783.0
2020-06-23 13:25:00,40.64,40.64,40.62,40.62,62447.0,34.887,34.887,34.8698,34.8698,62447.0
2020-06-23 13:30:00,40.62,40.64,40.61,40.62,66700.0,34.8698,34.887,34.8612,34.8698,66700.0
2020-06-23 13:35:00,40.62,40.63,40.61,40.63,28553.0,34.8698,34.8784,34.8612,34.8784,28553.0
2020-06-23 13:40:00,40.63,40.64,40.62,40.63,53757.0,34.8784,34.887,34.8698,34.8784,53757.0
2020-06-23 13:45:00,40.63,40.65,40.62,40.64,54687.0,34.8784,34.8955,34.8698,34.887,54687.0
2020-06-23 13:50:00,40.64,40.64,40.58,40.6,191955.0,34.887,34.887,34.8355,34.8526,191955.0
2020-06-23 13:55:00,40.6,40.61,40.58,40.6,48954.0,34.8526,34.8612,34.8355,34.8526,48954.0
2020-06-23 14:00:00,40.6,40.6,40.54,40.55,149678.0,34.8526,34.8526,34.8011,34.8097,149678.0
2020-06-23 14:05:00,40.55,40.56,40.53,40.55,101557.0,34.8097,34.8183,34.7925,34.8097,101557.0
2020-06-23 14:10:00,40.55,40.56,40.52,40.52,81296.0,34.8097,34.8183,34.7839,34.7839,81296.0
2020-06-23 14:15:00,40.53,40.54,40.51,40.52,62219.0,34.7925,34.8011,34.7754,34.7839,62219.0
2020-06-23 14:20:00,40.53,40.55,40.52,40.55,107913.0,34.7925,34.8097,34.7839,34.8097,107913.0
2020-06-23 14:25:00,40.55,40.55,40.52,40.54,40114.0,34.8097,34.8097,34.7839,34.8011,40114.0
2020-06-23 14:30:00,40.54,40.55,40.53,40.54,30901.0,34.8011,34.8097,34.7925,34.8011,30901.0
2020-06-23 14:35:00,40.54,40.56,40.53,40.54,112750.0,34.8011,34.8183,34.7925,34.8011,112750.0
2020-06-23 14:40:00,40.55,40.55,40.52,40.54,67256.0,34.8097,34.8097,34.7839,34.8011,67256.0
2020-06-23 14:45:00,40.54,40.54,40.49,40.5,117226.0,34.8011,34.8011,34.7582,34.7668,117226.0
2020-06-23 14:50:00,40.51,40.53,40.49,40.52,54329.0,34.7754,34.7925,34.7582,34.7839,54329.0
2020-06-23 14:55:00,40.52,40.53,40.5,40.52,110871.0,34.7839,34.7925,34.7668,34.7839,110871.0
2020-06-23 15:00:00,40.51,40.51,40.47,40.48,250191.0,34.7754,34.7754,34.741,34.7496,250191.0
2020-06-23 15:05:00,40.48,40.51,40.47,40.5,282792.0,34.7496,34.7754,34.741,34.7668,282792.0
2020-06-23 15:10:00,40.5,40.52,40.48,40.52,85758.0,34.7668,34.7839,34.7496,34.7839,85758.0
2020-06-23 15:15:00,40.51,40.53,40.51,40.52,105076.0,34.7754,34.7925,34.7754,34.7839,105076.0
2020-06-23 15:20:00,40.52,40.53,40.48,40.5,48585.0,34.7839,34.7925,34.7496,34.7668,48585.0
2020-06-23 15:25:00,40.5,40.51,40.47,40.48,152651.0,34.7668,34.7754,34.741,34.7496,152651.0
2020-06-23 15:30:00,40.48,40.5,40.46,40.48,68168.0,34.7496,34.7668,34.7324,34.7496,68168.0
2020-06-23 15:35:00,40.48,40.51,40.47,40.49,53840.0,34.7496,34.7754,34.741,34.7582,53840.0
2020-06-23 15:40:00,40.49,40.5,40.45,40.49,89148.0,34.7582,34.7668,34.7239,34.7582,89148.0
2020-06-23 15:45:00,40.49,40.5,40.46,40.49,89980.0,34.7582,34.7668,34.7324,34.7582,89980.0
2020-06-23 15:50:00,40.48,40.49,40.43,40.48,232966.0,34.7496,34.7582,34.7067,34.7496,232966.0
2020-06-23 15:55:00,40.48,40.48,40.44,40.45,150136.0,34.7496,34.7496,34.7153,34.7239,150136.0
2020-06-24 09:30:00,40.23,40.27,40.16,40.21,165006.0,34.535,34.5693,34.4749,34.5178,165006.0
2020-06-24 09:35:00,40.21,40.33,40.21,40.32,121384.0,34.5178,34.6208,34.5178,34.6123,121384.0
2020-06-24 09:40:00,40.32,40.36,40.3,40.34,99325.0,34.6123,34.6466,34.5951,34.6294,99325.0
2020-06-24 09:45:00,40.34,40.36,40.26,40.27,63353.0,34.6294,34.6466,34.5608,34.5693,63353.0
2020-06-24 09:50:00,40.27,40.28,40.17,40.19,106548.0,34.5693,34.5779,34.4835,34.5007,106548.0
2020-06-24 09:55:00,40.19,40.21,40.11,40.11,105169.0,34.5007,34.5178,34.432,34.432,105169.0
2020-06-24 10:00:00,40.12,40.13,40.04,40.05,292721.0,34.4406,34.4492,34.3719,34.3805,292721.0
2020-06-24 10:05:00,40.05,40.11,40.05,40.09,176395.0,34.3805,34.432,34.3805,34.4148,176395.0
2020-06-24 10:10:00,40.08,40.18,40.07,40.18,161020.0,34.4062,34.4921,34.3977,34.4921,161020.0
2020-06-24 10:15:00,40.18,40.19,40.11,40.16,241360.0,34.4921,34.5007,34.432,34.4749,241360.0
2020-06-24 10:20:00,40.15,40.2,40.14,40.2,110587.0,34.4663,34.5092,34.4577,34.5092,110587.0
2020-06-24 10:25:00,40.2,40.24,40.18,40.23,62557.0,34.5092,34.5436,34.4921,34.535,62557.0
2020-06-24 10:30:00,40.23,40.23,40.1,40.11,145035.0,34.535,34.535,34.4234,34.432,145035.0
2020-06-24 10:35:00,40.11,40.16,40.03,40.04,211631.0,34.432,34.4749,34.3633,34.3719,211631.0
2020-06-24 10:40:00,40.04,40.09,40.03,40.09,122565.0,34.3719,34.4148,34.3633,34.4148,122565.0
2020-06-24 10:45:00,40.09,40.09,40.03,40.05,81692.0,34.4148,34.4148,34.3633,34.3805,81692.0
2020-06-24 10:50:00,40.07,40.09,40.01,40.02,106165.0,34.3977,34.4148,34.3461,34.3547,106165.0
2020-06-24 10:55:00,40.03,40.07,40.01,40.05,47241.0,34.3633,34.3977,34.3461,34.3805,47241.0
2020-06-24 11:00:00,40.03,40.06,39.99,40.05,91757.0,34.3633,34.3891,34.329,34.3805,91757.0
2020-06-24 11:05:00,40.05,40.06,39.94,39.95,98296.0,34.3805,34.3891,34.2861,34.2946,98296.0
2020-06-24 11:10:00,39.95,39.96,39.89,39.89,116762.0,34.2946,34.3032,34.2431,34.2431,116762.0
2020-06-24 11:15:00,39.89,39.92,39.86,39.87,156528.0,34.2431,34.2689,34.2174,34.226,156528.0
2020-06-24 11:20:00,39.88,39.9,39.83,39.84,94642.0,34.2345,34.2517,34.1916,34.2002,94642.0
2020-06-24 11:25:00,39.84,39.87,39.82,39.85,449480.0,34.2002,34.226,34.183,34.2088,449480.0
2020-06-24 11:30:00,39.84,39.88,39.78,39.81,373516.0,34.2002,34.2345,34.1487,34.1745,373516.0
2020-06-24 11:35:00,39.8,39.83,39.71,39.72,228904.0,34.1659,34.1916,34.0886,34.0972,228904.0
2020-06-24 11:40:00,39.72,39.73,39.64,39.65,294361.0,34.0972,34.1058,34.0285,34.0371,294361.0
2020-06-24 11:45:00,39.66,39.72,39.61,39.63,188804.0,34.0457,34.0972,34.0028,34.0199,188804.0
2020-06-24 11:50:00,39.63,39.68,39.62,39.65,200766.0,34.0199,34.0629,34.0114,34.0371,200766.0
2020-06-24 11:55:00,39.65,39.72,39.64,39.72,100808.0,34.0371,34.0972,34.0285,34.0972,100808.0
2020-06-24 12:00:00,39.72,39.75,39.69,39.75,330078.0,34.0972,34.123,34.0714,34.123,330078.0
2020-06-24 12:05:00,39.75,39.75,39.67,39.69,365235.0,34.123,34.123,34.0543,34.0714,365235.0
2020-06-24 12:10:00,39.69,39.71,39.68,39.7,57976.0,34.0714,34.0886,34.0629,34.08,57976.0
2020-06-24 12:15:00,39.7,39.78,39.7,39.77,31133.0,34.08,34.1487,34.08,34.1401,31133.0
2020-06-24 12:20:00,39.77,39.79,39.75,39.76,156227.0,34.1401,34.1573,34.123,34.1315,156227.0
2020-06-24 12:25:00,39.77,39.77,39.73,39.75,207263.0,34.1401,34.1401,34.1058,34.123,207263.0
2020-06-24 12:30:00,39.74,39.75,39.71,39.71,86190.0,34.1144,34.123,34.0886,34.0886,86190.0
2020-06-24 12:35:00,39.71,39.74,39.7,39.72,47449.0,34.0886,34.1144,34.08,34.0972,47449.0
2020-06-24 12:40:00,39.72,39.8,39.72,39.8,62310.0,34.0972,34.1659,34.0972,34.1659,62310.0
2020-06-24 12:45:00,39.8,39.83,39.79,39.8,94656.0,34.1659,34.1916,34.1573,34.1659,94656.0
2020-06-24 12:50:00,39.8,39.81,39.78,39.81,38288.0,34.1659,34.1745,34.1487,34.1745,38288.0
2020-06-24 12:55:00,39.82,39.87,39.81,39.86,33592.0,34.183,34.226,34.1745,34.2174,33592.0
2020-06-24 13:00:00,39.86,39.88,39.85,39.87,31054.0,34.2174,34.2345,34.2088,34.226,31054.0
2020-06-24 13:05:00,39.87,39.89,39.83,39.84,44530.0,34.226,34.2431,34.1916,34.2002,44530.0
2020-06-24 13:10:00,39.85,39.87,39.82,39.83,41189.0,34.2088,34.226,34.183,34.1916,41189.0
2020-06-24 13:15:00,39.83,39.89,39.83,39.88,40260.0,34.1916,34.2431,34.1916,34.2345,40260.0
2020-06-24 13:20:00,39.87,39.87,39.83,39.83,37234.0,34.226,34.226,34.1916,34.1916,37234.0
2020-06-24 13:25:00,39.83,39.84,39.79,39.81,59057.0,34.1916,34.2002,34.1573,34.1745,59057.0
2020-06-24 13:30:00,39.8,39.81,39.77,39.78,128222.0,34.1659,34.1745,34.1401,34.1487,128222.0
2020-06-24 13:35:00,39.78,39.8,39.76,39.78,73677.0,34.1487,34.1659,34.1315,34.1487,73677.0
2020-06-24 13:40:00,39.78,39.81,39.77,39.78,50906.0,34.1487,34.1745,34.1401,34.1487,50906.0
2020-06-24 13:45:00,39.78,39.8,39.74,39.8,37812.0,34.1487,34.1659,34.1144,34.1659,37812.0
2020-06-24 13:50:00,39.8,39.8,39.77,39.8,29549.0,34.1659,34.1659,34.1401,34.1659,29549.0
2020-06-24 13:55:00,39.79,39.81,39.77,39.81,58583.0,34.1573,34.1745,34.1401,34.1745,58583.0
2020-06-24 14:00:00,39.8,39.82,39.72,39.73,198448.0,34.1659,34.183,34.0972,34.1058,198448.0
2020-06-24 14:05:00,39.74,39.83,39.74,39.83,120464.0,34.1144,34.1916,34.1144,34.1916,120464.0
2020-06-24 14:10:00,39.83,39.83,39.79,39.8,48379.0,34.1916,34.1916,34.1573,34.1659,48379.0
2020-06-24 14:15:00,39.8,39.85,39.8,39.83,86712.0,34.1659,34.2088,34.1659,34.1916,86712.0
2020-06-24 14:20:00,39.83,39.85,39.8,39.81,40517.0,34.1916,34.2088,34.1659,34.1745,40517.0
2020-06-24 14:25:00,39.82,39.86,39.8,39.86,57770.0,34.183,34.2174,34.1659,34.2174,57770.0
2020-06-24 14:30:00,39.86,39.89,39.83,39.89,67320.0,34.2174,34.2431,34.1916,34.2431,67320.0
2020-06-24 14:35:00,39.88,39.89,39.84,39.85,38429.0,34.2345,34.2431,34.2002,34.2088,38429.0
2020-06-24 14:40:00,39.86,39.88,39.81,39.81,61270.0,34.2174,34.2345,34.1745,34.1745,61270.0
2020-06-24 14:45:00,39.82,39.86,39.81,39.83,43095.0,34.183,34.2174,34.1745,34.1916,43095.0
2020-06-24 14:50:00,39.83,39.83,39.78,39.8,167143.0,34.1916,34.1916,34.1487,34.1659,167143.0
2020-06-24 14:55:00,39.81,39.85,39.79,39.8,107282.0,34.1745,34.2088,34.1573,34.1659,107282.0
2020-06-24 15:00:00,39.81,39.86,39.81,39.85,203718.0,34.1745,34.2174,34.1745,34.2088,203718.0
2020-06-24 15:05:00,39.85,39.86,39.81,39.82,49571.0,34.2088,34.2174,34.1745,34.183,49571.0
2020-06-24 15:10:00,39.83,39.91,39.81,39.89,91204.0,34.1916,34.2603,34.1745,34.2431,91204.0
2020-06-24 15:15:00,39.89,39.91,39.85,39.9,252142.0,34.2431,34.2603,34.2088,34.2517,252142.0
2020-06-24 15:20:00,39.9,39.92,39.86,39.88,108393.0,34.2517,34.2689,34.2174,34.2345,108393.0
2020-06-24 15:25:00,39.88,39.91,39.86,39.87,70833.0,34.2345,34.2603,34.2174,34.226,70833.0
2020-06-24 15:30:00,39.87,39.89,39.84,39.88,75951.0,34.226,34.2431,34.2002,34.2345,75951.0
2020-06-24 15:35:00,39.87,39.89,39.85,39.89,98198.0,34.226,34.2431,34.2088,34.2431,98198.0
2020-06-24 15:40:00,39.88,39.97,39.88,39.97,489752.0,34.2345,34.3118,34.2345,34.3118,489752.0
2020-06-24 15:45:00,39.96,39.97,39.92,39.92,204923.0,34.3032,34.3118,34.2689,34.2689,204923.0
2020-06-24 15:50:00,39.92,39.93,39.83,39.85,758825.0,34.2689,34.2775,34.1916,34.2088,758825.0
2020-06-24 15:55:00,39.85,39.89,39.84,39.88,451869.0,34.2088,34.2431,34.2002,34.2345,451869.0
2020-06-25 09:30:00,39.8,39.85,39.76,39.84,465550.0,34.1659,34.2088,34.1315,34.2002,465550.0
2020-06-25 09:35:00,39.82,39.87,39.79,39.83,305266.0,34.183,34.226,34.1573,34.1916,305266.0
2020-06-25 09:40:00,39.84,39.84,39.67,39.7,215454.0,34.2002,34.2002,34.0543,34.08,215454.0
2020-06-25 09:45:00,39.71,39.74,39.67,39.67,244477.0,34.0886,34.1144,34.0543,34.0543,244477.0
2020-06-25 09:50:00,39.67,39.81,39.64,39.78,176307.0,34.0543,34.1745,34.0285,34.1487,176307.0
2020-06-25 09:55:00,39.78,39.8,39.73,39.79,131893.0,34.1487,34.1659,34.1058,34.1573,131893.0
2020-06-25 10:00:00,39.8,39.88,39.77,39.87,217206.0,34.1659,34.2345,34.1401,34.226,217206.0
2020-06-25 10:05:00,39.86,39.87,39.79,39.83,266358.0,34.2174,34.226,34.1573,34.1916,266358.0
2020-06-25 10:10:00,39.84,39.92,39.82,39.92,214017.0,34.2002,34.2689,34.183,34.2689,214017.0
2020-06-25 10:15:00,39.91,39.93,39.87,39.88,150710.0,34.2603,34.2775,34.226,34.2345,150710.0
2020-06-25 10:20:00,39.87,39.97,39.87,39.95,54469.0,34.226,34.3118,34.226,34.2946,54469.0
2020-06-25 10:25:00,39.95,40.01,39.93,39.98,58042.0,34.2946,34.3461,34.2775,34.3204,58042.0
2020-06-25 10:30:00,39.98,40.02,39.94,39.95,72534.0,34.3204,34.3547,34.2861,34.2946,72534.0
2020-06-25 10:35:00,39.95,39.98,39.93,39.96,56491.0,34.2946,34.3204,34.2775,34.3032,56491.0
2020-06-25 10:40:00,39.95,39.96,39.9,39.92,65625.0,34.2946,34.3032,34.2517,34.2689,65625.0
2020-06-25 10:45:00,39.92,39.96,39.86,39.88,187269.0,34.2689,34.3032,34.2174,34.2345,187269.0
2020-06-25 10:50:00,39.88,39.9,39.85,39.86,161085.0,34.2345,34.2517,34.2088,34.2174,161085.0
2020-06-25 10:55:00,39.85,39.89,39.83,39.86,96950.0,34.2088,34.2431,34.1916,34.2174,96950.0
2020-06-25 11:00:00,39.86,39.86,39.8,39.84,76807.0,34.2174,34.2174,34.1659,34.2002,76807.0
2020-06-25 11:05:00,39.83,39.83,39.78,39.81,147586.0,34.1916,34.1916,34.1487,34.1745,147586.0
2020-06-25 11:10:00,39.81,39.87,39.77,39.86,126788.0,34.1745,34.226,34.1401,34.2174,126788.0
2020-06-25 11:15:00,39.85,39.9,39.84,39.89,76015.0,34.2088,34.2517,34.2002,34.2431,76015.0
2020-06-25 11:20:00,39.89,39.89,39.85,39.86,43447.0,34.2431,34.2431,34.2088,34.2174,43447.0
2020-06-25 11:25:00,39.87,39.88,39.82,39.84,50024.0,34.226,34.2345,34.183,34.2002,50024.0
2020-06-25 11:30:00,39.85,39.87,39.75,39.77,100506.0,34.2088,34.226,34.123,34.1401,100506.0
2020-06-25 11:35:00,39.75,39.79,39.73,39.77,91415.0,34.123,34.1573,34.1058,34.1401,91415.0
2020-06-25 11:40:00,39.77,39.8,39.73,39.79,71611.0,34.1401,34.1659,34.1058,34.1573,71611.0
2020-06-25 11:45:00,39.79,39.82,39.78,39.81,68376.0,34.1573,34.183,34.1487,34.1745,68376.0
2020-06-25 11:50:00,39.82,39.83,39.8,39.81,45804.0,34.183,34.1916,34.1659,34.1745,45804.0
2020-06-25 11:55:00,39.81,39.85,39.81,39.83,44976.0,34.1745,34.2088,34.1745,34.1916,44976.0
2020-06-25 12:00:00,39.83,39.88,39.83,39.87,77752.0,34.1916,34.2345,34.1916,34.226,77752.0
2020-06-25 12:05:00,39.87,39.91,39.86,39.9,58696.0,34.226,34.2603,34.2174,34.2517,58696.0
2020-06-25 12:10:00,39.89,39.91,39.87,39.88,107484.0,34.2431,34.2603,34.226,34.2345,107484.0
2020-06-25 12:15:00,39.88,39.91,39.88,39.9,36992.0,34.2345,34.2603,34.2345,34.2517,36992.0
2020-06-25 12:20:00,39.91,39.93,39.9,39.92,120392.0,34.2603,34.2775,34.2517,34.2689,120392.0
2020-06-25 12:25:00,39.91,39.92,39.89,39.89,23528.0,34.2603,34.2689,34.2431,34.2431,23528.0
2020-06-25 12:30:00,39.9,39.92,39.84,39.89,217341.0,34.2517,34.2689,34.2002,34.2431,217341.0
2020-06-25 12:35:00,39.89,39.92,39.87,39.9,53732.0,34.2431,34.2689,34.226,34.2517,53732.0
2020-06-25 12:40:00,39.9,39.95,39.89,39.94,56499.0,34.2517,34.2946,34.2431,34.2861,56499.0
2020-06-25 12:45:00,39.94,39.95,39.91,39.91,64885.0,34.2861,34.2946,34.2603,34.2603,64885.0
2020-06-25 12:50:00,39.91,39.93,39.9,39.92,22311.0,34.2603,34.2775,34.2517,34.2689,22311.0
2020-06-25 12:55:00,39.92,39.92,39.88,39.9,32706.0,34.2689,34.2689,34.2345,34.2517,32706.0
2020-06-25 13:00:00,39.89,39.89,39.79,39.8,79366.0,34.2431,34.2431,34.1573,34.1659,79366.0
2020-06-25 13:05:00,39.81,39.82,39.8,39.8,59043.0,34.1745,34.183,34.1659,34.1659,59043.0
2020-06-25 13:10:00,39.8,39.82,39.78,39.82,38867.0,34.1659,34.183,34.1487,34.183,38867.0
2020-06-25 13:15:00,39.81,39.85,39.8,39.84,34608.0,34.1745,34.2088,34.1659,34.2002,34608.0
2020-06-25 13:20:00,39.84,39.86,39.81,39.82,25202.0,34.2002,34.2174,34.1745,34.183,25202.0
2020-06-25 13:25:00,39.81,39.84,39.8,39.82,38442.0,34.1745,34.2002,34.1659,34.183,38442.0
2020-06-25 13:30:00,39.82,39.82,39.76,39.79,67182.0,34.183,34.183,34.1315,34.1573,67182.0
2020-06-25 13:35:00,39.78,39.84,39.78,39.83,50296.0,34.1487,34.2002,34.1487,34.1916,50296.0
2020-06-25 13:40:00,39.83,39.85,39.81,39.81,31883.0,34.1916,34.2088,34.1745,34.1745,31883.0
2020-06-25 13:45:00,39.82,39.85,39.81,39.84,49566.0,34.183,34.2088,34.1745,34.2002,49566.0
2020-06-25 13:50:00,39.83,39.85,39.82,39.83,31054.0,34.1916,34.2088,34.183,34.1916,31054.0
2020-06-25 13:55:00,39.83,39.84,39.8,39.82,46283.0,34.1916,34.2002,34.1659,34.183,46283.0
2020-06-25 14:00:00,39.82,39.83,39.77,39.79,44527.0,34.183,34.1916,34.1401,34.1573,44527.0
2020-06-25 14:05:00,39.78,39.8,39.78,39.79,27461.0,34.1487,34.1659,34.1487,34.1573,27461.0
2020-06-25 14:10:00,39.79,39.82,39.78,39.81,34764.0,34.1573,34.183,34.1487,34.1745,34764.0
2020-06-25 14:15:00,39.81,39.83,39.8,39.82,27781.0,34.1745,34.1916,34.1659,34.183,27781.0
2020-06-25 14:20:00,39.81,39.82,39.75,39.76,39906.0,34.1745,34.183,34.123,34.1315,39906.0
2020-06-25 14:25:00,39.77,39.79,39.76,39.79,29115.0,34.1401,34.1573,34.1315,34.1573,29115.0
2020-06-25 14:30:00,39.8,39.8,39.75,39.76,75670.0,34.1659,34.1659,34.123,34.1315,75670.0
2020-06-25 14:35:00,39.76,39.78,39.73,39.77,113636.0,34.1315,34.1487,34.1058,34.1401,113636.0
2020-06-25 14:40:00,39.77,39.81,39.77,39.8,83892.0,34.1401,34.1745,34.1401,34.1659,83892.0
2020-06-25 14:45:00,39.8,39.83,39.79,39.82,36742.0,34.1659,34.1916,34.1573,34.183,36742.0
2020-06-25 14:50:00,39.82,39.87,39.82,39.86,105307.0,34.183,34.226,34.183,34.2174,105307.0
2020-06-25 14:55:00,39.86,39.89,39.86,39.87,87796.0,34.2174,34.2431,34.2174,34.226,87796.0
2020-06-25 15:00:00,39.87,39.94,39.84,39.93,150864.0,34.226,34.2861,34.2002,34.2775,150864.0
2020-06-25 15:05:00,39.93,39.99,39.93,39.97,298360.0,34.2775,34.329,34.2775,34.3118,298360.0
2020-06-25 15:10:00,39.97,39.98,39.95,39.97,89497.0,34.3118,34.3204,34.2946,34.3118,89497.0
2020-06-25 15:15:00,39.97,40.01,39.97,39.98,111852.0,34.3118,34.3461,34.3118,34.3204,111852.0
2020-06-25 15:20:00,39.98,40.03,39.98,40.01,115530.0,34.3204,34.3633,34.3204,34.3461,115530.0
2020-06-25 15:25:00,40.01,40.03,39.99,40.0,255329.0,34.3461,34.3633,34.329,34.3376,255329.0
2020-06-25 15:30:00,40.0,40.04,39.96,40.01,168083.0,34.3376,34.3719,34.3032,34.3461,168083.0
2020-06-25 15:35:00,40.01,40.02,39.97,39.98,191555.0,34.3461,34.3547,34.3118,34.3204,191555.0
2020-06-25 15:40:00,39.99,40.02,39.98,40.01,234847.0,34.329,34.3547,34.3204,34.3461,234847.0
2020-06-25 15:45:00,40.0,40.03,39.97,39.98,137814.0,34.3376,34.3633,34.3118,34.3204,137814.0
2020-06-25 15:50:00,39.99,40.07,39.98,40.07,550561.0,34.329,34.3977,34.3204,34.3977,550561.0
2020-06-25 15:55:00,40.06,40.09,40.03,40.05,540305.0,34.3891,34.4148,34.3633,34.3805,540305.0
2020-06-26 09:30:00,39.92,39.94,39.81,39.86,204531.0,34.2689,34.2861,34.1745,34.2174,204531.0
2020-06-26 09:35:00,39.87,39.9,39.8,39.84,202277.0,34.226,34.2517,34.1659,34.2002,202277.0
2020-06-26 09:40:00,39.84,39.85,39.72,39.73,257394.0,34.2002,34.2088,34.0972,34.1058,257394.0
2020-06-26 09:45:00,39.71,39.76,39.7,39.73,126243.0,34.0886,34.1315,34.08,34.1058,126243.0
2020-06-26 09:50:00,39.73,39.75,39.69,39.75,151096.0,34.1058,34.123,34.0714,34.123,151096.0
2020-06-26 09:55:00,39.74,39.76,39.68,39.75,196027.0,34.1144,34.1315,34.0629,34.123,196027.0
2020-06-26 10:00:00,39.74,39.75,39.64,39.64,192996.0,34.1144,34.123,34.0285,34.0285,192996.0
2020-06-26 10:05:00,39.64,39.69,39.63,39.67,56549.0,34.0285,34.0714,34.0199,34.0543,56549.0
2020-06-26 10:10:00,39.68,39.68,39.62,39.66,135007.0,34.0629,34.0629,34.0114,34.0457,135007.0
2020-06-26 10:15:00,39.66,39.68,39.61,39.63,162574.0,34.0457,34.0629,34.0028,34.0199,162574.0
2020-06-26 10:20:00,39.64,39.64,39.55,39.6,353471.0,34.0285,34.0285,33.9513,33.9942,353471.0
2020-06-26 10:25:00,39.6,39.62,39.53,39.58,111618.0,33.9942,34.0114,33.9341,33.977,111618.0
2020-06-26 10:30:00,39.58,39.62,39.48,39.49,271970.0,33.977,34.0114,33.8912,33.8998,271970.0
2020-06-26 10:35:00,39.49,39.51,39.45,39.47,332268.0,33.8998,33.9169,33.8654,33.8826,332268.0
2020-06-26 10:40:00,39.46,39.52,39.44,39.52,183415.0,33.874,33.9255,33.8568,33.9255,183415.0
2020-06-26 10:45:00,39.51,39.54,39.47,39.47,187199.0,33.9169,33.9427,33.8826,33.8826,187199.0
2020-06-26 10:50:00,39.47,39.53,39.41,39.47,264969.0,33.8826,33.9341,33.8311,33.8826,264969.0
2020-06-26 10:55:00,39.48,39.53,39.44,39.51,227489.0,33.8912,33.9341,33.8568,33.9169,227489.0
2020-06-26 11:00:00,39.51,39.58,39.51,39.56,369314.0,33.9169,33.977,33.9169,33.9598,369314.0
2020-06-26 11:05:00,39.55,39.6,39.53,39.58,263612.0,33.9513,33.9942,33.9341,33.977,263612.0
2020-06-26 11:10:00,39.59,39.59,39.56,39.58,296912.0,33.9856,33.9856,33.9598,33.977,296912.0
2020-06-26 11:15:00,39.58,39.58,39.52,39.53,157461.0,33.977,33.977,33.9255,33.9341,157461.0
2020-06-26 11:20:00,39.53,39.57,39.52,39.56,161666.0,33.9341,33.9684,33.9255,33.9598,161666.0
2020-06-26 11:25:00,39.56,39.59,39.54,39.58,219660.0,33.9598,33.9856,33.9427,33.977,219660.0
2020-06-26 11:30:00,39.58,39.59,39.53,39.55,74284.0,33.977,33.9856,33.9341,33.9513,74284.0
2020-06-26 11:35:00,39.56,39.63,39.55,39.62,98574.0,33.9598,34.0199,33.9513,34.0114,98574.0
2020-06-26 11:40:00,39.62,39.64,39.6,39.61,72720.0,34.0114,34.0285,33.9942,34.0028,72720.0
2020-06-26 11:45:00,39.61,39.67,39.59,39.67,120593.0,34.0028,34.0543,33.9856,34.0543,120593.0
2020-06-26 11:50:00,39.67,39.68,39.64,39.65,44575.0,34.0543,34.0629,34.0285,34.0371,44575.0
2020-06-26 11:55:00,39.65,39.71,39.64,39.67,201570.0,34.0371,34.0886,34.0285,34.0543,201570.0
2020-06-26 12:00:00,39.67,39.68,39.6,39.62,128802.0,34.0543,34.0629,33.9942,34.0114,128802.0
2020-06-26 12:05:00,39.62,39.62,39.59,39.6,72278.0,34.0114,34.0114,33.9856,33.9942,72278.0
2020-06-26 12:10:00,39.59,39.63,39.58,39.6,74071.0,33.9856,34.0199,33.977,33.9942,74071.0
2020-06-26 12:15:00,39.6,39.62,39.55,39.56,122429.0,33.9942,34.0114,33.9513,33.9598,122429.0
2020-06-26 12:20:00,39.55,39.61,39.51,39.61,255610.0,33.9513,34.0028,33.9169,34.0028,255610.0
2020-06-26 12:25:00,39.61,39.64,39.6,39.62,127625.0,34.0028,34.0285,33.9942,34.0114,127625.0
2020-06-26 12:30:00,39.62,39.63,39.6,39.61,93328.0,34.0114,34.0199,33.9942,34.0028,93328.0
2020-06-26 12:35:00,39.62,39.65,39.6,39.65,75123.0,34.0114,34.0371,33.9942,34.0371,75123.0
2020-06-26 12:40:00,39.65,39.65,39.59,39.61,80972.0,34.0371,34.0371,33.9856,34.0028,80972.0
2020-06-26 12:45:00,39.6,39.64,39.57,39.61,181976.0,33.9942,34.0285,33.9684,34.0028,181976.0
2020-06-26 12:50:00,39.61,39.66,39.6,39.65,127661.0,34.0028,34.0457,33.9942,34.0371,127661.0
2020-06-26 12:55:00,39.65,39.67,39.63,39.66,82338.0,34.0371,34.0543,34.0199,34.0457,82338.0
2020-06-26 13:00:00,39.66,39.69,39.64,39.67,132187.0,34.0457,34.0714,34.0285,34.0543,132187.0
2020-06-26 13:05:00,39.68,39.72,39.67,39.69,85011.0,34.0629,34.0972,34.0543,34.0714,85011.0
2020-06-26 13:10:00,39.69,39.7,39.67,39.68,81125.0,34.0714,34.08,34.0543,34.0629,81125.0
2020-06-26 13:15:00,39.68,39.7,39.66,39.68,56114.0,34.0629,34.08,34.0457,34.0629,56114.0
2020-06-26 13:20:00,39.69,39.7,39.66,39.69,156279.0,34.0714,34.08,34.0457,34.0714,156279.0
2020-06-26 13:25:00,39.68,39.69,39.66,39.68,99532.0,34.0629,34.0714,34.0457,34.0629,99532.0
2020-06-26 13:30:00,39.68,39.71,39.66,39.7,53129.0,34.0629,34.0886,34.0457,34.08,53129.0
2020-06-26 13:35:00,39.7,39.72,39.66,39.71,185655.0,34.08,34.0972,34.0457,34.0886,185655.0
2020-06-26 13:40:00,39.7,39.71,39.67,39.67,118873.0,34.08,34.0886,34.0543,34.0543,118873.0
2020-06-26 13:45:00,39.68,39.7,39.66,39.7,45186.0,34.0629,34.08,34.0457,34.08,45186.0
2020-06-26 13:50:00,39.69,39.69,39.66,39.67,46595.0,34.0714,34.0714,34.0457,34.0543,46595.0
2020-06-26 13:55:00,39.67,39.68,39.65,39.65,44438.0,34.0543,34.0629,34.0371,34.0371,44438.0
2020-06-26 14:00:00,39.65,39.69,39.63,39.68,65163.0,34.0371,34.0714,34.0199,34.0629,65163.0
2020-06-26 14:05:00,39.68,39.69,39.65,39.67,63644.0,34.0629,34.0714,34.0371,34.0543,63644.0
2020-06-26 14:10:00,39.66,39.7,39.64,39.65,122164.0,34.0457,34.08,34.0285,34.0371,122164.0
2020-06-26 14:15:00,39.64,39.65,39.63,39.64,55542.0,34.0285,34.0371,34.0199,34.0285,55542.0
2020-06-26 14:20:00,39.64,39.66,39.62,39.65,83337.0,34.0285,34.0457,34.0114,34.0371,83337.0
2020-06-26 14:25:00,39.64,39.65,39.59,39.62,177371.0,34.0285,34.0371,33.9856,34.0114,177371.0
2020-06-26 14:30:00,39.62,39.64,39.59,39.62,101161.0,34.0114,34.0285,33.9856,34.0114,101161.0
2020-06-26 14:35:00,39.61,39.62,39.55,39.57,124764.0,34.0028,34.0114,33.9513,33.9684,124764.0
2020-06-26 14:40:00,39.57,39.6,39.56,39.58,56615.0,33.9684,33.9942,33.9598,33.977,56615.0
2020-06-26 14:45:00,39.57,39.59,39.54,39.56,276326.0,33.9684,33.9856,33.9427,33.9598,276326.0
2020-06-26 14:50:00,39.57,39.61,39.56,39.59,150002.0,33.9684,34.0028,33.9598,33.9856,150002.0
2020-06-26 14:55:00,39.59,39.59,39.55,39.58,100720.0,33.9856,33.9856,33.9513,33.977,100720.0
2020-06-26 15:00:00,39.58,39.61,39.57,39.58,171230.0,33.977,34.0028,33.9684,33.977,171230.0
2020-06-26 15:05:00,39.58,39.59,39.53,39.55,66334.0,33.977,33.9856,33.9341,33.9513,66334.0
2020-06-26 15:10:00,39.55,39.58,39.53,39.57,75813.0,33.9513,33.977,33.9341,33.9684,75813.0
2020-06-26 15:15:00,39.57,39.58,39.52,39.52,301883.0,33.9684,33.977,33.9255,33.9255,301883.0
2020-06-26 15:20:00,39.52,39.55,39.5,39.53,377523.0,33.9255,33.9513,33.9083,33.9341,377523.0
2020-06-26 15:25:00,39.52,39.57,39.5,39.55,96799.0,33.9255,33.9684,33.9083,33.9513,96799.0
2020-06-26 15:30:00,39.56,39.56,39.5,39.51,102340.0,33.9598,33.9598,33.9083,33.9169,102340.0
2020-06-26 15:35:00,39.51,39.52,39.48,39.5,209772.0,33.9169,33.9255,33.8912,33.9083,209772.0
2020-06-26 15:40:00,39.5,39.6,39.48,39.6,439073.0,33.9083,33.9942,33.8912,33.9942,439073.0
2020-06-26 15:45:00,39.59,39.63,39.57,39.59,265378.0,33.9856,34.0199,33.9684,33.9856,265378.0
2020-06-26 15:50:00,39.58,39.59,39.53,39.54,243647.0,33.977,33.9856,33.9341,33.9427,243647.0
2020-06-26 15:55:00,39.54,39.6,39.53,39.58,1166958.0,33.9427,33.9942,33.9341,33.977,1166958.0
2020-06-29 09:30:00,39.62,39.63,39.48,39.49,683042.0,34.0114,34.0199,33.8912,33.8998,683042.0
2020-06-29 09:35:00,39.48,39.52,39.43,39.44,141297.0,33.8912,33.9255,33.8483,33.8568,141297.0
2020-06-29 09:40:00,39.45,39.48,39.41,39.46,166587.0,33.8654,33.8912,33.8311,33.874,166587.0
2020-06-29 09:45:00,39.46,39.49,39.43,39.46,207139.0,33.874,33.8998,33.8483,33.874,207139.0
2020-06-29 09:50:00,39.46,39.52,39.41,39.52,116775.0,33.874,33.9255,33.8311,33.9255,116775.0
2020-06-29 09:55:00,39.52,39.55,39.5,39.54,135095.0,33.9255,33.9513,33.9083,33.9427,135095.0
2020-06-29 10:00:00,39.55,39.58,39.53,39.57,147825.0,33.9513,33.977,33.9341,33.9684,147825.0
2020-06-29 10:05:00,39.57,39.59,39.53,39.55,112979.0,33.9684,33.9856,33.9341,33.9513,112979.0
2020-06-29 10:10:00,39.56,39.65,39.53,39.64,374720.0,33.9598,34.0371,33.9341,34.0285,374720.0
2020-06-29 10:15:00,39.64,39.69,39.64,39.67,194897.0,34.0285,34.0714,34.0285,34.0543,194897.0
2020-06-29 10:20:00,39.68,39.7,39.66,39.69,81787.0,34.0629,34.08,34.0457,34.0714,81787.0
2020-06-29 10:25:00,39.68,39.73,39.67,39.69,166958.0,34.0629,34.1058,34.0543,34.0714,166958.0
2020-06-29 10:30:00,39.69,39.73,39.68,39.7,239169.0,34.0714,34.1058,34.0629,34.08,239169.0
2020-06-29 10:35:00,39.7,39.77,39.68,39.75,394968.0,34.08,34.1401,34.0629,34.123,394968.0
2020-06-29 10:40:00,39.75,39.76,39.7,39.73,124727.0,34.123,34.1315,34.08,34.1058,124727.0
2020-06-29 10:45:00,39.74,39.75,39.72,39.75,98860.0,34.1144,34.123,34.0972,34.123,98860.0
2020-06-29 10:50:00,39.75,39.79,39.71,39.72,161688.0,34.123,34.1573,34.0886,34.0972,161688.0
2020-06-29 10:55:00,39.72,39.72,39.67,39.68,82052.0,34.0972,34.0972,34.0543,34.0629,82052.0
2020-06-29 11:00:00,39.68,39.69,39.65,39.66,93216.0,34.0629,34.0714,34.0371,34.0457,93216.0
2020-06-29 11:05:00,39.66,39.66,39.61,39.63,144752.0,34.0457,34.0457,34.0028,34.0199,144752.0
2020-06-29 11:10:00,39.62,39.63,39.58,39.59,89117.0,34.0114,34.0199,33.977,33.9856,89117.0
2020-06-29 11:15:00,39.59,39.61,39.57,39.61,383977.0,33.9856,34.0028,33.9684,34.0028,383977.0
2020-06-29 11:20:00,39.61,39.67,39.61,39.66,89692.0,34.0028,34.0543,34.0028,34.0457,89692.0
2020-06-29 11:25:00,39.66,39.7,39.66,39.69,112357.0,34.0457,34.08,34.0457,34.0714,112357.0
2020-06-29 11:30:00,39.69,39.7,39.65,39.66,85513.0,34.0714,34.08,34.0371,34.0457,85513.0
2020-06-29 11:35:00,39.66,39.68,39.65,39.66,91588.0,34.0457,34.0629,34.0371,34.0457,91588.0
2020-06-29 11:40:00,39.67,39.69,39.66,39.67,213615.0,34.0543,34.0714,34.0457,34.0543,213615.0
2020-06-29 11:45:00,39.68,39.7,39.64,39.66,69740.0,34.0629,34.08,34.0285,34.0457,69740.0
2020-06-29 11:50:00,39.66,39.66,39.63,39.64,117021.0,34.0457,34.0457,34.0199,34.0285,117021.0
2020-06-29 11:55:00,39.65,39.66,39.61,39.65,139813.0,34.0371,34.0457,34.0028,34.0371,139813.0
2020-06-29 12:00:00,39.65,39.69,39.65,39.66,37775.0,34.0371,34.0714,34.0371,34.0457,37775.0
2020-06-29 12:05:00,39.66,39.67,39.63,39.66,92359.0,34.0457,34.0543,34.0199,34.0457,92359.0
2020-06-29 12:10:00,39.66,39.68,39.64,39.68,92148.0,34.0457,34.0629,34.0285,34.0629,92148.0
2020-06-29 12:15:00,39.68,39.72,39.67,39.71,78494.0,34.0629,34.0972,34.0543,34.0886,78494.0
2020-06-29 12:20:00,39.72,39.74,39.71,39.72,33741.0,34.0972,34.1144,34.0886,34.0972,33741.0
2020-06-29 12:25:00,39.71,39.73,39.71,39.72,35524.0,34.0886,34.1058,34.0886,34.0972,35524.0
2020-06-29 12:30:00,39.72,39.73,39.71,39.73,70795.0,34.0972,34.1058,34.0886,34.1058,70795.0
2020-06-29 12:35:00,39.73,39.75,39.73,39.73,94562.0,34.1058,34.123,34.1058,34.1058,94562.0
2020-06-29 12:40:00,39.73,39.74,39.72,39.73,26351.0,34.1058,34.1144,34.0972,34.1058,26351.0
2020-06-29 12:45:00,39.73,39.74,39.72,39.73,85723.0,34.1058,34.1144,34.0972,34.1058,85723.0
2020-06-29 12:50:00,39.74,39.75,39.72,39.73,42054.0,34.1144,34.123,34.0972,34.1058,42054.0
2020-06-29 12:55:00,39.73,39.73,39.7,39.71,32166.0,34.1058,34.1058,34.08,34.0886,32166.0
2020-06-29 13:00:00,39.72,39.72,39.7,39.71,42858.0,34.0972,34.0972,34.08,34.0886,42858.0
2020-06-29 13:05:00,39.71,39.71,39.69,39.71,77766.0,34.0886,34.0886,34.0714,34.0886,77766.0
2020-06-29 13:10:00,39.71,39.73,39.7,39.72,39670.0,34.0886,34.1058,34.08,34.0972,39670.0
2020-06-29 13:15:00,39.72,39.73,39.71,39.73,52682.0,34.0972,34.1058,34.0886,34.1058,52682.0
2020-06-29 13:20:00,39.73,39.74,39.71,39.73,36783.0,34.1058,34.1144,34.0886,34.1058,36783.0
2020-06-29 13:25:00,39.73,39.74,39.71,39.73,61639.0,34.1058,34.1144,34.0886,34.1058,61639.0
2020-06-29 13:30:00,39.74,39.75,39.72,39.73,26372.0,34.1144,34.123,34.0972,34.1058,26372.0
2020-06-29 13:35:00,39.73,39.78,39.72,39.77,79558.0,34.1058,34.1487,34.0972,34.1401,79558.0
2020-06-29 13:40:00,39.77,39.78,39.75,39.75,79109.0,34.1401,34.1487,34.123,34.123,79109.0
2020-06-29 13:45:00,39.74,39.76,39.74,39.74,43895.0,34.1144,34.1315,34.1144,34.1144,43895.0
2020-06-29 13:50:00,39.75,39.75,39.73,39.75,270355.0,34.123,34.123,34.1058,34.123,270355.0
2020-06-29 13:55:00,39.75,39.75,39.72,39.73,194402.0,34.123,34.123,34.0972,34.1058,194402.0
2020-06-29 14:00:00,39.74,39.77,39.73,39.76,100705.0,34.1144,34.1401,34.1058,34.1315,100705.0
2020-06-29 14:05:00,39.75,39.76,39.71,39.73,117182.0,34.123,34.1315,34.0886,34.1058,117182.0
2020-06-29 14:10:00,39.73,39.75,39.72,39.75,70541.0,34.1058,34.123,34.0972,34.123,70541.0
2020-06-29 14:15:00,39.74,39.76,39.74,39.74,96292.0,34.1144,34.1315,34.1144,34.1144,96292.0
2020-06-29 14:20:00,39.75,39.76,39.73,39.75,87981.0,34.123,34.1315,34.1058,34.123,87981.0
2020-06-29 14:25:00,39.74,39.75,39.71,39.72,100910.0,34.1144,34.123,34.0886,34.0972,100910.0
2020-06-29 14:30:00,39.72,39.74,39.71,39.72,75514.0,34.0972,34.1144,34.0886,34.0972,75514.0
2020-06-29 14:35:00,39.72,39.73,39.71,39.72,148136.0,34.0972,34.1058,34.0886,34.0972,148136.0
2020-06-29 14:40:00,39.71,39.74,39.71,39.73,57286.0,34.0886,34.1144,34.0886,34.1058,57286.0
2020-06-29 14:45:00,39.73,39.75,39.71,39.73,201531.0,34.1058,34.123,34.0886,34.1058,201531.0
2020-06-29 14:50:00,39.73,39.75,39.71,39.75,79467.0,34.1058,34.123,34.0886,34.123,79467.0
2020-06-29 14:55:00,39.74,39.75,39.72,39.73,523328.0,34.1144,34.123,34.0972,34.1058,523328.0
2020-06-29 15:00:00,39.73,39.74,39.68,39.68,83254.0,34.1058,34.1144,34.0629,34.0629,83254.0
2020-06-29 15:05:00,39.69,39.7,39.68,39.7,58665.0,34.0714,34.08,34.0629,34.08,58665.0
2020-06-29 15:10:00,39.69,39.7,39.68,39.69,141650.0,34.0714,34.08,34.0629,34.0714,141650.0
2020-06-29 15:15:00,39.7,39.72,39.69,39.7,138636.0,34.08,34.0972,34.0714,34.08,138636.0
2020-06-29 15:20:00,39.7,39.73,39.7,39.73,58707.0,34.08,34.1058,34.08,34.1058,58707.0
2020-06-29 15:25:00,39.73,39.75,39.72,39.75,90000.0,34.1058,34.123,34.0972,34.123,90000.0
2020-06-29 15:30:00,39.75,39.78,39.74,39.78,76874.0,34.123,34.1487,34.1144,34.1487,76874.0
2020-06-29 15:35:00,39.77,39.79,39.77,39.79,89423.0,34.1401,34.1573,34.1401,34.1573,89423.0
2020-06-29 15:40:00,39.79,39.79,39.74,39.77,281920.0,34.1573,34.1573,34.1144,34.1401,281920.0
2020-06-29 15:45:00,39.77,39.77,39.72,39.72,209500.0,34.1401,34.1401,34.0972,34.0972,209500.0
2020-06-29 15:50:00,39.72,39.76,39.72,39.75,316857.0,34.0972,34.1315,34.0972,34.123,316857.0
2020-06-29 15:55:00,39.76,39.82,39.75,39.82,490881.0,34.1315,34.183,34.123,34.183,490881.0
2020-06-30 09:30:00,39.72,39.72,39.65,39.65,823710.0,34.0972,34.0972,34.0371,34.0371,823710.0
2020-06-30 09:35:00,39.66,39.68,39.63,39.66,823043.0,34.0457,34.0629,34.0199,34.0457,823043.0
2020-06-30 09:40:00,39.65,39.65,39.56,39.59,1071109.0,34.0371,34.0371,33.9598,33.9856,1071109.0
2020-06-30 09:45:00,39.6,39.67,39.58,39.62,658864.0,33.9942,34.0543,33.977,34.0114,658864.0
2020-06-30 09:50:00,39.61,39.66,39.59,39.66,438886.0,34.0028,34.0457,33.9856,34.0457,438886.0
2020-06-30 09:55:00,39.67,39.69,39.64,39.65,84410.0,34.0543,34.0714,34.0285,34.0371,84410.0
2020-06-30 10:00:00,39.66,39.69,39.63,39.67,428567.0,34.0457,34.0714,34.0199,34.0543,428567.0
2020-06-30 10:05:00,39.67,39.69,39.65,39.68,565893.0,34.0543,34.0714,34.0371,34.0629,565893.0
2020-06-30 10:10:00,39.68,39.68,39.64,39.65,153131.0,34.0629,34.0629,34.0285,34.0371,153131.0
2020-06-30 10:15:00,39.65,39.66,39.61,39.62,377141.0,34.0371,34.0457,34.0028,34.0114,377141.0
2020-06-30 10:20:00,39.62,39.66,39.6,39.65,215408.0,34.0114,34.0457,33.9942,34.0371,215408.0
2020-06-30 10:25:00,39.65,39.67,39.59,39.61,169212.0,34.0371,34.0543,33.9856,34.0028,169212.0
2020-06-30 10:30:00,39.62,39.64,39.59,39.6,231486.0,34.0114,34.0285,33.9856,33.9942,231486.0
2020-06-30 10:35:00,39.59,39.6,39.56,39.56,267966.0,33.9856,33.9942,33.9598,33.9598,267966.0
2020-06-30 10:40:00,39.57,39.64,39.57,39.63,81191.0,33.9684,34.0285,33.9684,34.0199,81191.0
2020-06-30 10:45:00,39.62,39.66,39.62,39.64,120761.0,34.0114,34.0457,34.0114,34.0285,120761.0
2020-06-30 10:50:00,39.64,39.72,39.64,39.7,220571.0,34.0285,34.0972,34.0285,34.08,220571.0
2020-06-30 10:55:00,39.7,39.71,39.67,39.7,332773.0,34.08,34.0886,34.0543,34.08,332773.0
2020-06-30 11:00:00,39.7,39.71,39.68,39.71,591973.0,34.08,34.0886,34.0629,34.0886,591973.0
2020-06-30 11:05:00,39.7,39.73,39.69,39.71,123802.0,34.08,34.1058,34.0714,34.0886,123802.0
2020-06-30 11:10:00,39.72,39.73,39.68,39.72,147611.0,34.0972,34.1058,34.0629,34.0972,147611.0
2020-06-30 11:15:00,39.73,39.76,39.71,39.76,58212.0,34.1058,34.1315,34.0886,34.1315,58212.0
2020-06-30 11:20:00,39.76,39.78,39.74,39.76,53353.0,34.1315,34.1487,34.1144,34.1315,53353.0
2020-06-30 11:25:00,39.76,39.77,39.73,39.73,187077.0,34.1315,34.1401,34.1058,34.1058,187077.0
2020-06-30 11:30:00,39.73,39.74,39.7,39.7,281179.0,34.1058,34.1144,34.08,34.08,281179.0
2020-06-30 11:35:00,39.71,39.72,39.69,39.71,70627.0,34.0886,34.0972,34.0714,34.0886,70627.0
2020-06-30 11:40:00,39.7,39.71,39.68,39.71,157728.0,34.08,34.0886,34.0629,34.0886,157728.0
2020-06-30 11:45:00,39.71,39.72,39.7,39.71,119289.0,34.0886,34.0972,34.08,34.0886,119289.0
2020-06-30 11:50:00,39.7,39.71,39.69,39.71,85340.0,34.08,34.0886,34.0714,34.0886,85340.0
2020-06-30 11:55:00,39.71,39.71,39.68,39.7,85851.0,34.0886,34.0886,34.0629,34.08,85851.0
2020-06-30 12:00:00,39.69,39.71,39.67,39.68,236572.0,34.0714,34.0886,34.0543,34.0629,236572.0
2020-06-30 12:05:00,39.69,39.72,39.68,39.72,81979.0,34.0714,34.0972,34.0629,34.0972,81979.0
2020-06-30 12:10:00,39.71,39.75,39.71,39.72,135139.0,34.0886,34.123,34.0886,34.0972,135139.0
2020-06-30 12:15:00,39.73,39.75,39.72,39.73,271347.0,34.1058,34.123,34.0972,34.1058,271347.0
2020-06-30 12:20:00,39.72,39.73,39.7,39.71,57074.0,34.0972,34.1058,34.08,34.0886,57074.0
2020-06-30 12:25:00,39.71,39.72,39.7,39.72,184403.0,34.0886,34.0972,34.08,34.0972,184403.0
2020-06-30 12:30:00,39.7,39.72,39.66,39.66,583621.0,34.08,34.0972,34.0457,34.0457,583621.0
2020-06-30 12:35:00,39.66,39.68,39.64,39.65,233585.0,34.0457,34.0629,34.0285,34.0371,233585.0
2020-06-30 12:40:00,39.65,39.66,39.61,39.64,176816.0,34.0371,34.0457,34.0028,34.0285,176816.0
2020-06-30 12:45:00,39.63,39.64,39.6,39.61,140517.0,34.0199,34.0285,33.9942,34.0028,140517.0
2020-06-30 12:50:00,39.61,39.62,39.59,39.6,132322.0,34.0028,34.0114,33.9856,33.9942,132322.0
2020-06-30 12:55:00,39.59,39.6,39.57,39.57,109535.0,33.9856,33.9942,33.9684,33.9684,109535.0
2020-06-30 13:00:00,39.57,39.59,39.56,39.57,102771.0,33.9684,33.9856,33.9598,33.9684,102771.0
2020-06-30 13:05:00,39.56,39.57,39.53,39.54,200909.0,33.9598,33.9684,33.9341,33.9427,200909.0
2020-06-30 13:10:00,39.54,39.56,39.52,39.55,108729.0,33.9427,33.9598,33.9255,33.9513,108729.0
2020-06-30 13:15:00,39.55,39.55,39.51,39.54,95992.0,33.9513,33.9513,33.9169,33.9427,95992.0
2020-06-30 13:20:00,39.54,39.57,39.52,39.54,109612.0,33.9427,33.9684,33.9255,33.9427,109612.0
2020-06-30 13:25:00,39.54,39.55,39.53,39.55,60933.0,33.9427,33.9513,33.9341,33.9513,60933.0
2020-06-30 13:30:00,39.55,39.56,39.53,39.55,63681.0,33.9513,33.9598,33.9341,33.9513,63681.0
2020-06-30 13:35:00,39.54,39.56,39.53,39.55,80554.0,33.9427,33.9598,33.9341,33.9513,80554.0
2020-06-30 13:40:00,39.55,39.55,39.52,39.53,36975.0,33.9513,33.9513,33.9255,33.9341,36975.0
2020-06-30 13:45:00,39.52,39.55,39.52,39.55,253224.0,33.9255,33.9513,33.9255,33.9513,253224.0
2020-06-30 13:50:00,39.54,39.54,39.52,39.54,61798.0,33.9427,33.9427,33.9255,33.9427,61798.0
2020-06-30 13:55:00,39.54,39.57,39.54,39.56,166291.0,33.9427,33.9684,33.9427,33.9598,166291.0
2020-06-30 14:00:00,39.56,39.56,39.52,39.55,119262.0,33.9598,33.9598,33.9255,33.9513,119262.0
2020-06-30 14:05:00,39.55,39.57,39.54,39.56,22218.0,33.9513,33.9684,33.9427,33.9598,22218.0
2020-06-30 14:10:00,39.56,39.57,39.54,39.54,71564.0,33.9598,33.9684,33.9427,33.9427,71564.0
2020-06-30 14:15:00,39.55,39.58,39.54,39.55,149737.0,33.9513,33.977,33.9427,33.9513,149737.0
2020-06-30 14:20:00,39.55,39.56,39.54,39.56,91926.0,33.9513,33.9598,33.9427,33.9598,91926.0
2020-06-30 14:25:00,39.55,39.59,39.55,39.59,105133.0,33.9513,33.9856,33.9513,33.9856,105133.0
2020-06-30 14:30:00,39.58,39.59,39.56,39.56,158522.0,33.977,33.9856,33.9598,33.9598,158522.0
2020-06-30 14:35:00,39.57,39.59,39.56,39.57,45779.0,33.9684,33.9856,33.9598,33.9684,45779.0
2020-06-30 14:40:00,39.58,39.6,39.57,39.58,100222.0,33.977,33.9942,33.9684,33.977,100222.0
2020-06-30 14:45:00,39.59,39.59,39.56,39.57,142038.0,33.9856,33.9856,33.9598,33.9684,142038.0
2020-06-30 14:50:00,39.57,39.57,39.54,39.55,84459.0,33.9684,33.9684,33.9427,33.9513,84459.0
2020-06-30 14:55:00,39.55,39.56,39.54,39.55,62211.0,33.9513,33.9598,33.9427,33.9513,62211.0
2020-06-30 15:00:00,39.55,39.56,39.5,39.51,200613.0,33.9513,33.9598,33.9083,33.9169,200613.0
2020-06-30 15:05:00,39.51,39.52,39.48,39.48,109023.0,33.9169,33.9255,33.8912,33.8912,109023.0
2020-06-30 15:10:00,39.48,39.5,39.47,39.5,178848.0,33.8912,33.9083,33.8826,33.9083,178848.0
2020-06-30 15:15:00,39.49,39.51,39.46,39.51,87279.0,33.8998,33.9169,33.874,33.9169,87279.0
2020-06-30 15:20:00,39.51,39.54,39.49,39.54,70330.0,33.9169,33.9427,33.8998,33.9427,70330.0
2020-06-30 15:25:00,39.54,39.58,39.52,39.56,58513.0,33.9427,33.977,33.9255,33.9598,58513.0
2020-06-30 15:30:00,39.57,39.62,39.55,39.62,374423.0,33.9684,34.0114,33.9513,34.0114,374423.0
2020-06-30 15:35:00,39.61,39.64,39.6,39.62,113118.0,34.0028,34.0285,33.9942,34.0114,113118.0
2020-06-30 15:40:00,39.62,39.65,39.61,39.65,102307.0,34.0114,34.0371,34.0028,34.0371,102307.0
2020-06-30 15:45:00,39.65,39.67,39.63,39.64,137738.0,34.0371,34.0543,34.0199,34.0285,137738.0
2020-06-30 15:50:00,39.64,39.73,39.64,39.73,424015.0,34.0285,34.1058,34.0285,34.1058,424015.0
2020-06-30 15:55:00,39.72,39.73,39.62,39.62,1118308.0,34.0972,34.1058,34.0114,34.0114,1118308.0
2020-07-01 09:30:00,39.95,40.07,39.95,40.07,664579.0,34.2946,34.3977,34.2946,34.3977,664579.0
2020-07-01 09:35:00,40.07,40.11,40.05,40.1,441232.0,34.3977,34.432,34.3805,34.4234,441232.0
2020-07-01 09:40:00,40.1,40.31,40.1,40.3,350786.0,34.4234,34.6037,34.4234,34.5951,350786.0
2020-07-01 09:45:00,40.3,40.32,40.21,40.22,335642.0,34.5951,34.6123,34.5178,34.5264,335642.0
2020-07-01 09:50:00,40.22,40.25,40.11,40.14,482436.0,34.5264,34.5522,34.432,34.4577,482436.0
2020-07-01 09:55:00,40.14,40.17,40.11,40.16,223430.0,34.4577,34.4835,34.432,34.4749,223430.0
2020-07-01 10:00:00,40.15,40.24,40.14,40.15,369162.0,34.4663,34.5436,34.4577,34.4663,369162.0
2020-07-01 10:05:00,40.15,40.23,40.12,40.21,411367.0,34.4663,34.535,34.4406,34.5178,411367.0
2020-07-01 10:10:00,40.22,40.29,40.21,40.29,290101.0,34.5264,34.5865,34.5178,34.5865,290101.0
2020-07-01 10:15:00,40.29,40.31,40.26,40.27,183444.0,34.5865,34.6037,34.5608,34.5693,183444.0
2020-07-01 10:20:00,40.27,40.3,40.22,40.23,75735.0,34.5693,34.5951,34.5264,34.535,75735.0
2020-07-01 10:25:00,40.22,40.24,40.21,40.24,89248.0,34.5264,34.5436,34.5178,34.5436,89248.0
2020-07-01 10:30:00,40.23,40.26,40.2,40.21,116202.0,34.535,34.5608,34.5092,34.5178,116202.0
2020-07-01 10:35:00,40.21,40.21,40.14,40.16,136536.0,34.5178,34.5178,34.4577,34.4749,136536.0
2020-07-01 10:40:00,40.16,40.18,40.12,40.12,71759.0,34.4749,34.4921,34.4406,34.4406,71759.0
2020-07-01 10:45:00,40.13,40.13,40.06,40.06,167994.0,34.4492,34.4492,34.3891,34.3891,167994.0
2020-07-01 10:50:00,40.06,40.08,40.04,40.05,65906.0,34.3891,34.4062,34.3719,34.3805,65906.0
2020-07-01 10:55:00,40.05,40.09,40.01,40.09,1768074.0,34.3805,34.4148,34.3461,34.4148,1768074.0
2020-07-01 11:00:00,40.09,40.1,40.03,40.06,119119.0,34.4148,34.4234,34.3633,34.3891,119119.0
2020-07-01 11:05:00,40.06,40.08,40.04,40.06,118834.0,34.3891,34.4062,34.3719,34.3891,118834.0
2020-07-01 11:10:00,40.06,40.06,39.99,40.05,105707.0,34.3891,34.3891,34.329,34.3805,105707.0
2020-07-01 11:15:00,40.05,40.08,39.99,40.01,100754.0,34.3805,34.4062,34.329,34.3461,100754.0
2020-07-01 11:20:00,40.02,40.03,39.99,40.0,88849.0,34.3547,34.3633,34.329,34.3376,88849.0
2020-07-01 11:25:00,40.01,40.03,39.96,39.99,346991.0,34.3461,34.3633,34.3032,34.329,346991.0
2020-07-01 11:30:00,39.99,40.02,39.98,40.02,150069.0,34.329,34.3547,34.3204,34.3547,150069.0
2020-07-01 11:35:00,40.02,40.03,39.99,40.02,190440.0,34.3547,34.3633,34.329,34.3547,190440.0
2020-07-01 11:40:00,40.02,40.06,40.02,40.05,51502.0,34.3547,34.3891,34.3547,34.3805,51502.0
2020-07-01 11:45:00,40.06,40.1,40.05,40.1,61085.0,34.3891,34.4234,34.3805,34.4234,61085.0
2020-07-01 11:50:00,40.09,40.1,40.07,40.09,84480.0,34.4148,34.4234,34.3977,34.4148,84480.0
2020-07-01 11:55:00,40.09,40.12,40.09,40.11,130101.0,34.4148,34.4406,34.4148,34.432,130101.0
2020-07-01 12:00:00,40.11,40.12,40.09,40.1,34820.0,34.432,34.4406,34.4148,34.4234,34820.0
2020-07-01 12:05:00,40.09,40.14,40.09,40.14,33750.0,34.4148,34.4577,34.4148,34.4577,33750.0
2020-07-01 12:10:00,40.14,40.17,40.13,40.16,40267.0,34.4577,34.4835,34.4492,34.4749,40267.0
2020-07-01 12:15:00,40.17,40.19,40.14,40.18,66791.0,34.4835,34.5007,34.4577,34.4921,66791.0
2020-07-01 12:20:00,40.18,40.2,40.17,40.17,32906.0,34.4921,34.5092,34.4835,34.4835,32906.0
2020-07-01 12:25:00,40.18,40.2,40.17,40.18,33932.0,34.4921,34.5092,34.4835,34.4921,33932.0
2020-07-01 12:30:00,40.18,40.18,40.15,40.16,103644.0,34.4921,34.4921,34.4663,34.4749,103644.0
2020-07-01 12:35:00,40.16,40.21,40.15,40.19,338280.0,34.4749,34.5178,34.4663,34.5007,338280.0
2020-07-01 12:40:00,40.19,40.19,40.16,40.17,38459.0,34.5007,34.5007,34.4749,34.4835,38459.0
2020-07-01 12:45:00,40.17,40.18,40.05,40.15,422675.0,34.4835,34.4921,34.3805,34.4663,422675.0
2020-07-01 12:50:00,40.15,40.16,40.1,40.11,79278.0,34.4663,34.4749,34.4234,34.432,79278.0
2020-07-01 12:55:00,40.11,40.14,40.11,40.12,24958.0,34.432,34.4577,34.432,34.4406,24958.0
2020-07-01 13:00:00,40.13,40.13,40.1,40.1,41825.0,34.4492,34.4492,34.4234,34.4234,41825.0
2020-07-01 13:05:00,40.1,40.12,40.09,40.11,138861.0,34.4234,34.4406,34.4148,34.432,138861.0
2020-07-01 13:10:00,40.1,40.12,40.08,40.12,79718.0,34.4234,34.4406,34.4062,34.4406,79718.0
2020-07-01 13:15:00,40.12,40.13,40.09,40.09,38332.0,34.4406,34.4492,34.4148,34.4148,38332.0
2020-07-01 13:20:00,40.1,40.13,40.09,40.13,28925.0,34.4234,34.4492,34.4148,34.4492,28925.0
2020-07-01 13:25:00,40.14,40.15,40.12,40.13,45897.0,34.4577,34.4663,34.4406,34.4492,45897.0
2020-07-01 13:30:00,40.13,40.13,40.11,40.12,72094.0,34.4492,34.4492,34.432,34.4406,72094.0
2020-07-01 13:35:00,40.12,40.15,40.12,40.14,154776.0,34.4406,34.4663,34.4406,34.4577,154776.0
2020-07-01 13:40:00,40.14,40.15,40.07,40.07,102976.0,34.4577,34.4663,34.3977,34.3977,102976.0
2020-07-01 13:45:00,40.08,40.1,40.06,40.08,49268.0,34.4062,34.4234,34.3891,34.4062,49268.0
2020-07-01 13:50:00,40.08,40.09,40.06,40.08,38530.0,34.4062,34.4148,34.3891,34.4062,38530.0
2020-07-01 13:55:00,40.08,40.08,40.05,40.07,112433.0,34.4062,34.4062,34.3805,34.3977,112433.0
2020-07-01 14:00:00,40.07,40.1,40.05,40.09,126176.0,34.3977,34.4234,34.3805,34.4148,126176.0
2020-07-01 14:05:00,40.09,40.1,40.05,40.09,49810.0,34.4148,34.4234,34.3805,34.4148,49810.0
2020-07-01 14:10:00,40.09,40.1,40.06,40.09,62915.0,34.4148,34.4234,34.3891,34.4148,62915.0
2020-07-01 14:15:00,40.09,40.12,40.08,40.12,108465.0,34.4148,34.4406,34.4062,34.4406,108465.0
2020-07-01 14:20:00,40.11,40.13,40.08,40.09,125970.0,34.432,34.4492,34.4062,34.4148,125970.0
2020-07-01 14:25:00,40.09,40.1,40.08,40.09,42261.0,34.4148,34.4234,34.4062,34.4148,42261.0
2020-07-01 14:30:00,40.09,40.11,40.06,40.07,174580.0,34.4148,34.432,34.3891,34.3977,174580.0
2020-07-01 14:35:00,40.08,40.08,40.04,40.04,63295.0,34.4062,34.4062,34.3719,34.3719,63295.0
2020-07-01 14:40:00,40.04,40.05,40.01,40.02,195427.0,34.3719,34.3805,34.3461,34.3547,195427.0
2020-07-01 14:45:00,40.02,40.06,40.02,40.05,120970.0,34.3547,34.3891,34.3547,34.3805,120970.0
2020-07-01 14:50:00,40.06,40.09,40.05,40.08,211790.0,34.3891,34.4148,34.3805,34.4062,211790.0
2020-07-01 14:55:00,40.07,40.1,40.07,40.08,146142.0,34.3977,34.4234,34.3977,34.4062,146142.0
2020-07-01 15:00:00,40.09,40.13,40.07,40.13,117695.0,34.4148,34.4492,34.3977,34.4492,117695.0
2020-07-01 15:05:00,40.13,40.14,40.12,40.13,40760.0,34.4492,34.4577,34.4406,34.4492,40760.0
2020-07-01 15:10:00,40.13,40.15,40.11,40.13,170685.0,34.4492,34.4663,34.432,34.4492,170685.0
2020-07-01 15:15:00,40.14,40.16,40.12,40.15,132633.0,34.4577,34.4749,34.4406,34.4663,132633.0
2020-07-01 15:20:00,40.15,40.16,40.13,40.16,163753.0,34.4663,34.4749,34.4492,34.4749,163753.0
2020-07-01 15:25:00,40.16,40.19,40.15,40.17,91024.0,34.4749,34.5007,34.4663,34.4835,91024.0
2020-07-01 15:30:00,40.18,40.2,40.16,40.17,143977.0,34.4921,34.5092,34.4749,34.4835,143977.0
2020-07-01 15:35:00,40.17,40.21,40.16,40.21,101213.0,34.4835,34.5178,34.4749,34.5178,101213.0
2020-07-01 15:40:00,40.21,40.23,40.19,40.21,94520.0,34.5178,34.535,34.5007,34.5178,94520.0
2020-07-01 15:45:00,40.21,40.24,40.19,40.24,91667.0,34.5178,34.5436,34.5007,34.5436,91667.0
2020-07-01 15:50:00,40.23,40.24,40.17,40.19,241312.0,34.535,34.5436,34.4835,34.5007,241312.0
2020-07-01 15:55:00,40.19,40.19,40.13,40.13,565669.0,34.5007,34.5007,34.4492,34.4492,565669.0
2020-07-02 09:30:00,41.05,41.17,41.04,41.17,318411.0,35.2389,35.3419,35.2303,35.3419,318411.0
2020-07-02 09:35:00,41.17,41.2,41.09,41.12,621341.0,35.3419,35.3677,35.2733,35.299,621341.0
2020-07-02 09:40:00,41.13,41.17,41.12,41.17,396676.0,35.3076,35.3419,35.299,35.3419,396676.0
2020-07-02 09:45:00,41.17,41.26,41.17,41.26,150631.0,35.3419,35.4192,35.3419,35.4192,150631.0
2020-07-02 09:50:00,41.27,41.28,41.24,41.25,233697.0,35.4278,35.4364,35.402,35.4106,233697.0
2020-07-02 09:55:00,41.26,41.3,41.25,41.3,88435.0,35.4192,35.4535,35.4106,35.4535,88435.0
2020-07-02 10:00:00,41.3,41.32,41.26,41.29,184358.0,35.4535,35.4707,35.4192,35.4449,184358.0
2020-07-02 10:05:00,41.3,41.34,41.29,41.32,141003.0,35.4535,35.4879,35.4449,35.4707,141003.0
2020-07-02 10:10:00,41.32,41.34,41.24,41.27,204887.0,35.4707,35.4879,35.402,35.4278,204887.0
2020-07-02 10:15:00,41.27,41.32,41.27,41.29,191478.0,35.4278,35.4707,35.4278,35.4449,191478.0
2020-07-02 10:20:00,41.29,41.3,41.19,41.19,144685.0,35.4449,35.4535,35.3591,35.3591,144685.0
2020-07-02 10:25:00,41.19,41.2,41.05,41.05,162273.0,35.3591,35.3677,35.2389,35.2389,162273.0
2020-07-02 10:30:00,41.04,41.07,41.0,41.05,455273.0,35.2303,35.2561,35.196,35.2389,455273.0
2020-07-02 10:35:00,41.05,41.08,41.03,41.08,111176.0,35.2389,35.2647,35.2218,35.2647,111176.0
2020-07-02 10:40:00,41.08,41.14,41.08,41.12,97768.0,35.2647,35.3162,35.2647,35.299,97768.0
2020-07-02 10:45:00,41.13,41.13,41.05,41.06,121679.0,35.3076,35.3076,35.2389,35.2475,121679.0
2020-07-02 10:50:00,41.07,41.1,40.96,41.01,159763.0,35.2561,35.2818,35.1617,35.2046,159763.0
2020-07-02 10:55:00,41.0,41.02,40.98,40.99,85775.0,35.196,35.2132,35.1788,35.1874,85775.0
2020-07-02 11:00:00,40.99,41.04,40.95,40.97,83855.0,35.1874,35.2303,35.1531,35.1702,83855.0
2020-07-02 11:05:00,40.97,41.03,40.97,41.0,161816.0,35.1702,35.2218,35.1702,35.196,161816.0
2020-07-02 11:10:00,41.01,41.02,40.95,40.97,69000.0,35.2046,35.2132,35.1531,35.1702,69000.0
2020-07-02 11:15:00,40.98,41.05,40.95,41.04,172610.0,35.1788,35.2389,35.1531,35.2303,172610.0
2020-07-02 11:20:00,41.05,41.09,41.04,41.08,61562.0,35.2389,35.2733,35.2303,35.2647,61562.0
2020-07-02 11:25:00,41.07,41.07,41.04,41.06,62148.0,35.2561,35.2561,35.2303,35.2475,62148.0
2020-07-02 11:30:00,41.06,41.11,41.05,41.09,92661.0,35.2475,35.2904,35.2389,35.2733,92661.0
2020-07-02 11:35:00,41.09,41.1,41.08,41.08,40717.0,35.2733,35.2818,35.2647,35.2647,40717.0
2020-07-02 11:40:00,41.08,41.13,41.07,41.13,38604.0,35.2647,35.3076,35.2561,35.3076,38604.0
2020-07-02 11:45:00,41.12,41.14,41.11,41.13,37692.0,35.299,35.3162,35.2904,35.3076,37692.0
2020-07-02 11:50:00,41.14,41.14,41.09,41.11,49775.0,35.3162,35.3162,35.2733,35.2904,49775.0
2020-07-02 11:55:00,41.11,41.13,41.1,41.13,37541.0,35.2904,35.3076,35.2818,35.3076,37541.0
2020-07-02 12:00:00,41.13,41.14,41.07,41.1,173401.0,35.3076,35.3162,35.2561,35.2818,173401.0
2020-07-02 12:05:00,41.1,41.15,41.1,41.14,48465.0,35.2818,35.3248,35.2818,35.3162,48465.0
2020-07-02 12:10:00,41.14,41.14,41.11,41.11,35277.0,35.3162,35.3162,35.2904,35.2904,35277.0
2020-07-02 12:15:00,41.12,41.14,41.09,41.13,58538.0,35.299,35.3162,35.2733,35.3076,58538.0
2020-07-02 12:20:00,41.13,41.15,41.11,41.14,44635.0,35.3076,35.3248,35.2904,35.3162,44635.0
2020-07-02 12:25:00,41.14,41.17,41.13,41.16,27605.0,35.3162,35.3419,35.3076,35.3334,27605.0
2020-07-02 12:30:00,41.16,41.17,41.13,41.13,118299.0,35.3334,35.3419,35.3076,35.3076,118299.0
2020-07-02 12:35:00,41.14,41.15,41.11,41.14,144609.0,35.3162,35.3248,35.2904,35.3162,144609.0
2020-07-02 12:40:00,41.14,41.14,41.12,41.13,126463.0,35.3162,35.3162,35.299,35.3076,126463.0
2020-07-02 12:45:00,41.13,41.14,41.11,41.14,77943.0,35.3076,35.3162,35.2904,35.3162,77943.0
2020-07-02 12:50:00,41.14,41.15,41.12,41.13,55833.0,35.3162,35.3248,35.299,35.3076,55833.0
2020-07-02 12:55:00,41.13,41.15,41.11,41.15,123601.0,35.3076,35.3248,35.2904,35.3248,123601.0
2020-07-02 13:00:00,41.15,41.16,41.13,41.14,91333.0,35.3248,35.3334,35.3076,35.3162,91333.0
2020-07-02 13:05:00,41.14,41.18,41.14,41.17,94714.0,35.3162,35.3505,35.3162,35.3419,94714.0
2020-07-02 13:10:00,41.18,41.18,41.14,41.16,109710.0,35.3505,35.3505,35.3162,35.3334,109710.0
2020-07-02 13:15:00,41.16,41.18,41.15,41.16,50736.0,35.3334,35.3505,35.3248,35.3334,50736.0
2020-07-02 13:20:00,41.17,41.21,41.16,41.21,46481.0,35.3419,35.3763,35.3334,35.3763,46481.0
2020-07-02 13:25:00,41.22,41.22,41.2,41.22,124444.0,35.3849,35.3849,35.3677,35.3849,124444.0
2020-07-02 13:30:00,41.22,41.24,41.2,41.23,52170.0,35.3849,35.402,35.3677,35.3934,52170.0
2020-07-02 13:35:00,41.23,41.25,41.23,41.25,290119.0,35.3934,35.4106,35.3934,35.4106,290119.0
2020-07-02 13:40:00,41.24,41.25,41.22,41.24,126506.0,35.402,35.4106,35.3849,35.402,126506.0
2020-07-02 13:45:00,41.24,41.24,41.22,41.23,29867.0,35.402,35.402,35.3849,35.3934,29867.0
2020-07-02 13:50:00,41.23,41.24,41.22,41.22,122346.0,35.3934,35.402,35.3849,35.3849,122346.0
2020-07-02 13:55:00,41.23,41.23,41.18,41.19,114085.0,35.3934,35.3934,35.3505,35.3591,114085.0
2020-07-02 14:00:00,41.19,41.2,41.15,41.16,84323.0,35.3591,35.3677,35.3248,35.3334,84323.0
2020-07-02 14:05:00,41.16,41.18,41.14,41.15,47288.0,35.3334,35.3505,35.3162,35.3248,47288.0
2020-07-02 14:10:00,41.14,41.16,41.14,41.15,70999.0,35.3162,35.3334,35.3162,35.3248,70999.0
2020-07-02 14:15:00,41.15,41.16,41.12,41.14,64538.0,35.3248,35.3334,35.299,35.3162,64538.0
2020-07-02 14:20:00,41.13,41.16,41.12,41.16,55244.0,35.3076,35.3334,35.299,35.3334,55244.0
2020-07-02 14:25:00,41.16,41.19,41.15,41.19,322559.0,35.3334,35.3591,35.3248,35.3591,322559.0
2020-07-02 14:30:00,41.18,41.21,41.17,41.2,114079.0,35.3505,35.3763,35.3419,35.3677,114079.0
2020-07-02 14:35:00,41.21,41.22,41.19,41.2,115891.0,35.3763,35.3849,35.3591,35.3677,115891.0
2020-07-02 14:40:00,41.2,41.21,41.18,41.19,103509.0,35.3677,35.3763,35.3505,35.3591,103509.0
2020-07-02 14:45:00,41.19,41.2,41.18,41.19,37077.0,35.3591,35.3677,35.3505,35.3591,37077.0
2020-07-02 14:50:00,41.2,41.21,41.15,41.16,112785.0,35.3677,35.3763,35.3248,35.3334,112785.0
2020-07-02 14:55:00,41.16,41.19,41.16,41.17,50617.0,35.3334,35.3591,35.3334,35.3419,50617.0
2020-07-02 15:00:00,41.17,41.19,41.15,41.16,119722.0,35.3419,35.3591,35.3248,35.3334,119722.0
2020-07-02 15:05:00,41.16,41.17,41.15,41.16,38750.0,35.3334,35.3419,35.3248,35.3334,38750.0
2020-07-02 15:10:00,41.16,41.17,41.13,41.14,107992.0,35.3334,35.3419,35.3076,35.3162,107992.0
2020-07-02 15:15:00,41.14,41.17,41.13,41.16,117907.0,35.3162,35.3419,35.3076,35.3334,117907.0
2020-07-02 15:20:00,41.16,41.18,41.15,41.18,34234.0,35.3334,35.3505,35.3248,35.3505,34234.0
2020-07-02 15:25:00,41.17,41.18,41.14,41.14,92801.0,35.3419,35.3505,35.3162,35.3162,92801.0
2020-07-02 15:30:00,41.14,41.17,41.13,41.15,138671.0,35.3162,35.3419,35.3076,35.3248,138671.0
2020-07-02 15:35:00,41.15,41.16,41.13,41.15,45310.0,35.3248,35.3334,35.3076,35.3248,45310.0
2020-07-02 15:40:00,41.15,41.15,41.1,41.12,79824.0,35.3248,35.3248,35.2818,35.299,79824.0
2020-07-02 15:45:00,41.12,41.14,41.09,41.11,115189.0,35.299,35.3162,35.2733,35.2904,115189.0
2020-07-02 15:50:00,41.11,41.12,41.04,41.06,173058.0,35.2904,35.299,35.2303,35.2475,173058.0
2020-07-02 15:55:00,41.05,41.12,41.03,41.12,855063.0,35.2389,35.299,35.2218,35.299,855063.0
2020-07-06 09:30:00,42.54,42.67,42.52,42.65,470565.0,36.518,36.6296,36.5008,36.6124,470565.0
2020-07-06 09:35:00,42.65,42.66,42.59,42.6,272054.0,36.6124,36.621,36.5609,36.5695,272054.0
2020-07-06 09:40:00,42.61,42.68,42.59,42.67,187609.0,36.5781,36.6382,36.5609,36.6296,187609.0
2020-07-06 09:45:00,42.68,42.69,42.66,42.67,243223.0,36.6382,36.6468,36.621,36.6296,243223.0
2020-07-06 09:50:00,42.67,42.72,42.67,42.71,274635.0,36.6296,36.6725,36.6296,36.6639,274635.0
2020-07-06 09:55:00,42.71,42.74,42.69,42.72,301849.0,36.6639,36.6897,36.6468,36.6725,301849.0
2020-07-06 10:00:00,42.73,42.8,42.7,42.73,305652.0,36.6811,36.7412,36.6553,36.6811,305652.0
2020-07-06 10:05:00,42.73,42.74,42.63,42.68,218966.0,36.6811,36.6897,36.5953,36.6382,218966.0
2020-07-06 10:10:00,42.68,42.73,42.65,42.7,252238.0,36.6382,36.6811,36.6124,36.6553,252238.0
2020-07-06 10:15:00,42.7,42.78,42.69,42.7,198629.0,36.6553,36.724,36.6468,36.6553,198629.0
2020-07-06 10:20:00,42.7,42.7,42.64,42.66,119066.0,36.6553,36.6553,36.6038,36.621,119066.0
2020-07-06 10:25:00,42.65,42.66,42.61,42.65,220183.0,36.6124,36.621,36.5781,36.6124,220183.0
2020-07-06 10:30:00,42.65,42.7,42.62,42.69,104193.0,36.6124,36.6553,36.5867,36.6468,104193.0
2020-07-06 10:35:00,42.69,42.74,42.68,42.74,128258.0,36.6468,36.6897,36.6382,36.6897,128258.0
2020-07-06 10:40:00,42.74,42.77,42.71,42.75,94511.0,36.6897,36.7154,36.6639,36.6983,94511.0
2020-07-06 10:45:00,42.76,42.82,42.75,42.81,173764.0,36.7069,36.7584,36.6983,36.7498,173764.0
2020-07-06 10:50:00,42.81,42.84,42.81,42.84,85784.0,36.7498,36.7755,36.7498,36.7755,85784.0
2020-07-06 10:55:00,42.84,42.86,42.81,42.86,153486.0,36.7755,36.7927,36.7498,36.7927,153486.0
2020-07-06 11:00:00,42.86,42.87,42.8,42.83,99421.0,36.7927,36.8013,36.7412,36.7669,99421.0
2020-07-06 11:05:00,42.83,42.86,42.82,42.85,37565.0,36.7669,36.7927,36.7584,36.7841,37565.0
2020-07-06 11:10:00,42.85,42.88,42.83,42.86,46926.0,36.7841,36.8099,36.7669,36.7927,46926.0
2020-07-06 11:15:00,42.85,42.86,42.84,42.85,155135.0,36.7841,36.7927,36.7755,36.7841,155135.0
2020-07-06 11:20:00,42.85,42.86,42.81,42.81,98616.0,36.7841,36.7927,36.7498,36.7498,98616.0
2020-07-06 11:25:00,42.82,42.87,42.81,42.87,91631.0,36.7584,36.8013,36.7498,36.8013,91631.0
2020-07-06 11:30:00,42.88,42.9,42.85,42.87,108119.0,36.8099,36.827,36.7841,36.8013,108119.0
2020-07-06 11:35:00,42.87,42.89,42.84,42.84,47463.0,36.8013,36.8185,36.7755,36.7755,47463.0
2020-07-06 11:40:00,42.84,42.87,42.83,42.84,54163.0,36.7755,36.8013,36.7669,36.7755,54163.0
2020-07-06 11:45:00,42.83,42.84,42.81,42.82,65933.0,36.7669,36.7755,36.7498,36.7584,65933.0
2020-07-06 11:50:00,42.81,42.83,42.79,42.79,204148.0,36.7498,36.7669,36.7326,36.7326,204148.0
2020-07-06 11:55:00,42.8,42.8,42.75,42.76,51922.0,36.7412,36.7412,36.6983,36.7069,51922.0
2020-07-06 12:00:00,42.75,42.77,42.74,42.77,46838.0,36.6983,36.7154,36.6897,36.7154,46838.0
2020-07-06 12:05:00,42.77,42.77,42.73,42.74,74572.0,36.7154,36.7154,36.6811,36.6897,74572.0
2020-07-06 12:10:00,42.74,42.78,42.74,42.75,54214.0,36.6897,36.724,36.6897,36.6983,54214.0
2020-07-06 12:15:00,42.74,42.76,42.73,42.73,83187.0,36.6897,36.7069,36.6811,36.6811,83187.0
2020-07-06 12:20:00,42.73,42.75,42.72,42.75,625028.0,36.6811,36.6983,36.6725,36.6983,625028.0
2020-07-06 12:25:00,42.76,42.76,42.75,42.76,14814.0,36.7069,36.7069,36.6983,36.7069,14814.0
2020-07-06 12:30:00,42.75,42.76,42.73,42.74,77340.0,36.6983,36.7069,36.6811,36.6897,77340.0
2020-07-06 12:35:00,42.73,42.76,42.73,42.76,56720.0,36.6811,36.7069,36.6811,36.7069,56720.0
2020-07-06 12:40:00,42.76,42.77,42.76,42.76,41853.0,36.7069,36.7154,36.7069,36.7069,41853.0
2020-07-06 12:45:00,42.76,42.78,42.75,42.77,80666.0,36.7069,36.724,36.6983,36.7154,80666.0
2020-07-06 12:50:00,42.78,42.78,42.77,42.78,26192.0,36.724,36.724,36.7154,36.724,26192.0
2020-07-06 12:55:00,42.77,42.78,42.74,42.74,73533.0,36.7154,36.724,36.6897,36.6897,73533.0
2020-07-06 13:00:00,42.74,42.76,42.74,42.75,80837.0,36.6897,36.7069,36.6897,36.6983,80837.0
2020-07-06 13:05:00,42.75,42.76,42.74,42.75,70701.0,36.6983,36.7069,36.6897,36.6983,70701.0
2020-07-06 13:10:00,42.75,42.75,42.72,42.72,34119.0,36.6983,36.6983,36.6725,36.6725,34119.0
2020-07-06 13:15:00,42.72,42.72,42.69,42.7,92776.0,36.6725,36.6725,36.6468,36.6553,92776.0
2020-07-06 13:20:00,42.7,42.73,42.69,42.72,77163.0,36.6553,36.6811,36.6468,36.6725,77163.0
2020-07-06 13:25:00,42.72,42.74,42.71,42.74,47338.0,36.6725,36.6897,36.6639,36.6897,47338.0
2020-07-06 13:30:00,42.74,42.76,42.74,42.76,39687.0,36.6897,36.7069,36.6897,36.7069,39687.0
2020-07-06 13:35:00,42.76,42.76,42.74,42.76,50902.0,36.7069,36.7069,36.6897,36.7069,50902.0
2020-07-06 13:40:00,42.76,42.76,42.74,42.76,709610.0,36.7069,36.7069,36.6897,36.7069,709610.0
2020-07-06 13:45:00,42.76,42.76,42.74,42.75,84679.0,36.7069,36.7069,36.6897,36.6983,84679.0
2020-07-06 13:50:00,42.75,42.76,42.74,42.76,71058.0,36.6983,36.7069,36.6897,36.7069,71058.0
2020-07-06 13:55:00,42.76,42.77,42.74,42.76,80915.0,36.7069,36.7154,36.6897,36.7069,80915.0
2020-07-06 14:00:00,42.76,42.76,42.7,42.72,160202.0,36.7069,36.7069,36.6553,36.6725,160202.0
2020-07-06 14:05:00,42.71,42.71,42.67,42.68,77573.0,36.6639,36.6639,36.6296,36.6382,77573.0
2020-07-06 14:10:00,42.69,42.69,42.66,42.67,64826.0,36.6468,36.6468,36.621,36.6296,64826.0
2020-07-06 14:15:00,42.67,42.67,42.64,42.64,93025.0,36.6296,36.6296,36.6038,36.6038,93025.0
2020-07-06 14:20:00,42.65,42.68,42.63,42.67,105006.0,36.6124,36.6382,36.5953,36.6296,105006.0
2020-07-06 14:25:00,42.68,42.7,42.67,42.69,74889.0,36.6382,36.6553,36.6296,36.6468,74889.0
2020-07-06 14:30:00,42.69,42.71,42.68,42.71,70655.0,36.6468,36.6639,36.6382,36.6639,70655.0
2020-07-06 14:35:00,42.71,42.72,42.7,42.71,130166.0,36.6639,36.6725,36.6553,36.6639,130166.0
2020-07-06 14:40:00,42.71,42.71,42.68,42.7,112986.0,36.6639,36.6639,36.6382,36.6553,112986.0
2020-07-06 14:45:00,42.7,42.71,42.68,42.69,217531.0,36.6553,36.6639,36.6382,36.6468,217531.0
2020-07-06 14:50:00,42.69,42.71,42.67,42.71,55849.0,36.6468,36.6639,36.6296,36.6639,55849.0
2020-07-06 14:55:00,42.71,42.72,42.7,42.71,71050.0,36.6639,36.6725,36.6553,36.6639,71050.0
2020-07-06 15:00:00,42.7,42.72,42.68,42.71,215204.0,36.6553,36.6725,36.6382,36.6639,215204.0
2020-07-06 15:05:00,42.7,42.72,42.7,42.72,94089.0,36.6553,36.6725,36.6553,36.6725,94089.0
2020-07-06 15:10:00,42.72,42.75,42.71,42.75,145512.0,36.6725,36.6983,36.6639,36.6983,145512.0
2020-07-06 15:15:00,42.75,42.75,42.71,42.73,253236.0,36.6983,36.6983,36.6639,36.6811,253236.0
2020-07-06 15:20:00,42.73,42.75,42.72,42.75,164317.0,36.6811,36.6983,36.6725,36.6983,164317.0
2020-07-06 15:25:00,42.75,42.79,42.74,42.79,715131.0,36.6983,36.7326,36.6897,36.7326,715131.0
2020-07-06 15:30:00,42.78,42.79,42.76,42.79,275105.0,36.724,36.7326,36.7069,36.7326,275105.0
2020-07-06 15:35:00,42.79,42.81,42.77,42.79,117447.0,36.7326,36.7498,36.7154,36.7326,117447.0
2020-07-06 15:40:00,42.79,42.81,42.78,42.8,264140.0,36.7326,36.7498,36.724,36.7412,264140.0
2020-07-06 15:45:00,42.79,42.83,42.79,42.83,464730.0,36.7326,36.7669,36.7326,36.7669,464730.0
2020-07-06 15:50:00,42.83,42.85,42.79,42.84,442531.0,36.7669,36.7841,36.7326,36.7755,442531.0
2020-07-06 15:55:00,42.84,42.92,42.84,42.9,915403.0,36.7755,36.8442,36.7755,36.827,915403.0
2020-07-07 09:30:00,42.39,42.48,42.33,42.48,475695.0,36.3892,36.4665,36.3377,36.4665,475695.0
2020-07-07 09:35:00,42.47,42.48,42.35,42.36,257154.0,36.4579,36.4665,36.3549,36.3635,257154.0
2020-07-07 09:40:00,42.37,42.46,42.36,42.44,394076.0,36.3721,36.4493,36.3635,36.4322,394076.0
2020-07-07 09:45:00,42.44,42.51,42.43,42.47,143865.0,36.4322,36.4922,36.4236,36.4579,143865.0
2020-07-07 09:50:00,42.47,42.49,42.43,42.47,155706.0,36.4579,36.4751,36.4236,36.4579,155706.0
2020-07-07 09:55:00,42.48,42.51,42.47,42.49,147383.0,36.4665,36.4922,36.4579,36.4751,147383.0
2020-07-07 10:00:00,42.49,42.54,42.46,42.54,108670.0,36.4751,36.518,36.4493,36.518,108670.0
2020-07-07 10:05:00,42.54,42.57,42.51,42.57,69590.0,36.518,36.5437,36.4922,36.5437,69590.0
2020-07-07 10:10:00,42.57,42.64,42.55,42.63,124099.0,36.5437,36.6038,36.5266,36.5953,124099.0
2020-07-07 10:15:00,42.64,42.66,42.62,42.65,159955.0,36.6038,36.621,36.5867,36.6124,159955.0
2020-07-07 10:20:00,42.64,42.67,42.61,42.66,120220.0,36.6038,36.6296,36.5781,36.621,120220.0
2020-07-07 10:25:00,42.66,42.66,42.61,42.63,193837.0,36.621,36.621,36.5781,36.5953,193837.0
2020-07-07 10:30:00,42.64,42.67,42.57,42.57,113087.0,36.6038,36.6296,36.5437,36.5437,113087.0
2020-07-07 10:35:00,42.58,42.61,42.58,42.59,59220.0,36.5523,36.5781,36.5523,36.5609,59220.0
2020-07-07 10:40:00,42.6,42.6,42.55,42.56,150046.0,36.5695,36.5695,36.5266,36.5352,150046.0
2020-07-07 10:45:00,42.55,42.55,42.49,42.53,71396.0,36.5266,36.5266,36.4751,36.5094,71396.0
2020-07-07 10:50:00,42.53,42.58,42.53,42.57,169988.0,36.5094,36.5523,36.5094,36.5437,169988.0
2020-07-07 10:55:00,42.57,42.58,42.54,42.57,434804.0,36.5437,36.5523,36.518,36.5437,434804.0
2020-07-07 11:00:00,42.57,42.57,42.54,42.57,47759.0,36.5437,36.5437,36.518,36.5437,47759.0
2020-07-07 11:05:00,42.57,42.59,42.55,42.56,149390.0,36.5437,36.5609,36.5266,36.5352,149390.0
2020-07-07 11:10:00,42.57,42.62,42.56,42.6,166396.0,36.5437,36.5867,36.5352,36.5695,166396.0
2020-07-07 11:15:00,42.61,42.66,42.6,42.65,117938.0,36.5781,36.621,36.5695,36.6124,117938.0
2020-07-07 11:20:00,42.66,42.67,42.63,42.65,57642.0,36.621,36.6296,36.5953,36.6124,57642.0
2020-07-07 11:25:00,42.65,42.65,42.61,42.62,93333.0,36.6124,36.6124,36.5781,36.5867,93333.0
2020-07-07 11:30:00,42.62,42.63,42.53,42.54,103797.0,36.5867,36.5953,36.5094,36.518,103797.0
2020-07-07 11:35:00,42.53,42.57,42.51,42.51,97027.0,36.5094,36.5437,36.4922,36.4922,97027.0
2020-07-07 11:40:00,42.52,42.54,42.51,42.51,36036.0,36.5008,36.518,36.4922,36.4922,36036.0
2020-07-07 11:45:00,42.51,42.54,42.5,42.52,51277.0,36.4922,36.518,36.4837,36.5008,51277.0
2020-07-07 11:50:00,42.53,42.54,42.51,42.52,41726.0,36.5094,36.518,36.4922,36.5008,41726.0
2020-07-07 11:55:00,42.52,42.52,42.47,42.48,71262.0,36.5008,36.5008,36.4579,36.4665,71262.0
2020-07-07 12:00:00,42.48,42.51,42.46,42.46,80768.0,36.4665,36.4922,36.4493,36.4493,80768.0
2020-07-07 12:05:00,42.45,42.48,42.43,42.44,83524.0,36.4407,36.4665,36.4236,36.4322,83524.0
2020-07-07 12:10:00,42.44,42.45,42.41,42.42,57640.0,36.4322,36.4407,36.4064,36.415,57640.0
2020-07-07 12:15:00,42.43,42.43,42.4,42.41,134189.0,36.4236,36.4236,36.3978,36.4064,134189.0
2020-07-07 12:20:00,42.41,42.43,42.4,42.41,70953.0,36.4064,36.4236,36.3978,36.4064,70953.0
2020-07-07 12:25:00,42.4,42.43,42.39,42.42,111947.0,36.3978,36.4236,36.3892,36.415,111947.0
2020-07-07 12:30:00,42.42,42.42,42.39,42.41,38752.0,36.415,36.415,36.3892,36.4064,38752.0
2020-07-07 12:35:00,42.41,42.42,42.38,42.39,68446.0,36.4064,36.415,36.3806,36.3892,68446.0
2020-07-07 12:40:00,42.38,42.4,42.36,42.37,91811.0,36.3806,36.3978,36.3635,36.3721,91811.0
2020-07-07 12:45:00,42.38,42.41,42.36,42.4,33266.0,36.3806,36.4064,36.3635,36.3978,33266.0
2020-07-07 12:50:00,42.41,42.41,42.38,42.39,22667.0,36.4064,36.4064,36.3806,36.3892,22667.0
2020-07-07 12:55:00,42.39,42.42,42.38,42.41,137792.0,36.3892,36.415,36.3806,36.4064,137792.0
2020-07-07 13:00:00,42.41,42.43,42.4,42.41,48857.0,36.4064,36.4236,36.3978,36.4064,48857.0
2020-07-07 13:05:00,42.41,42.41,42.36,42.38,148466.0,36.4064,36.4064,36.3635,36.3806,148466.0
2020-07-07 13:10:00,42.38,42.4,42.36,42.4,88505.0,36.3806,36.3978,36.3635,36.3978,88505.0
2020-07-07 13:15:00,42.4,42.42,42.39,42.41,128523.0,36.3978,36.415,36.3892,36.4064,128523.0
2020-07-07 13:20:00,42.4,42.44,42.4,42.43,105691.0,36.3978,36.4322,36.3978,36.4236,105691.0
2020-07-07 13:25:00,42.44,42.45,42.41,42.44,312400.0,36.4322,36.4407,36.4064,36.4322,312400.0
2020-07-07 13:30:00,42.43,42.45,42.4,42.45,34590.0,36.4236,36.4407,36.3978,36.4407,34590.0
2020-07-07 13:35:00,42.44,42.45,42.42,42.43,19743.0,36.4322,36.4407,36.415,36.4236,19743.0
2020-07-07 13:40:00,42.43,42.47,42.42,42.46,292583.0,36.4236,36.4579,36.415,36.4493,292583.0
2020-07-07 13:45:00,42.46,42.46,42.44,42.45,89585.0,36.4493,36.4493,36.4322,36.4407,89585.0
2020-07-07 13:50:00,42.45,42.45,42.41,42.41,111016.0,36.4407,36.4407,36.4064,36.4064,111016.0
2020-07-07 13:55:00,42.42,42.45,42.41,42.44,81430.0,36.415,36.4407,36.4064,36.4322,81430.0
2020-07-07 14:00:00,42.44,42.45,42.41,42.41,142254.0,36.4322,36.4407,36.4064,36.4064,142254.0
2020-07-07 14:05:00,42.41,42.44,42.39,42.43,134582.0,36.4064,36.4322,36.3892,36.4236,134582.0
2020-07-07 14:10:00,42.43,42.45,42.42,42.44,74932.0,36.4236,36.4407,36.415,36.4322,74932.0
2020-07-07 14:15:00,42.44,42.44,42.4,42.41,54760.0,36.4322,36.4322,36.3978,36.4064,54760.0
2020-07-07 14:20:00,42.42,42.42,42.4,42.41,100141.0,36.415,36.415,36.3978,36.4064,100141.0
2020-07-07 14:25:00,42.41,42.42,42.39,42.4,66838.0,36.4064,36.415,36.3892,36.3978,66838.0
2020-07-07 14:30:00,42.39,42.4,42.33,42.33,109161.0,36.3892,36.3978,36.3377,36.3377,109161.0
2020-07-07 14:35:00,42.33,42.34,42.3,42.31,60286.0,36.3377,36.3463,36.312,36.3206,60286.0
2020-07-07 14:40:00,42.32,42.34,42.31,42.33,55250.0,36.3291,36.3463,36.3206,36.3377,55250.0
2020-07-07 14:45:00,42.33,42.34,42.31,42.32,17494.0,36.3377,36.3463,36.3206,36.3291,17494.0
2020-07-07 14:50:00,42.32,42.33,42.3,42.3,47164.0,36.3291,36.3377,36.312,36.312,47164.0
2020-07-07 14:55:00,42.3,42.36,42.29,42.36,101508.0,36.312,36.3635,36.3034,36.3635,101508.0
2020-07-07 15:00:00,42.36,42.36,42.29,42.3,125868.0,36.3635,36.3635,36.3034,36.312,125868.0
2020-07-07 15:05:00,42.29,42.34,42.29,42.3,152736.0,36.3034,36.3463,36.3034,36.312,152736.0
2020-07-07 15:10:00,42.3,42.32,42.28,42.29,93218.0,36.312,36.3291,36.2948,36.3034,93218.0
2020-07-07 15:15:00,42.28,42.32,42.28,42.3,132301.0,36.2948,36.3291,36.2948,36.312,132301.0
2020-07-07 15:20:00,42.31,42.32,42.28,42.31,88670.0,36.3206,36.3291,36.2948,36.3206,88670.0
2020-07-07 15:25:00,42.3,42.32,42.29,42.3,125653.0,36.312,36.3291,36.3034,36.312,125653.0
2020-07-07 15:30:00,42.31,42.32,42.28,42.31,145115.0,36.3206,36.3291,36.2948,36.3206,145115.0
2020-07-07 15:35:00,42.31,42.32,42.26,42.27,112588.0,36.3206,36.3291,36.2776,36.2862,112588.0
2020-07-07 15:40:00,42.28,42.3,42.26,42.28,160153.0,36.2948,36.312,36.2776,36.2948,160153.0
2020-07-07 15:45:00,42.27,42.28,42.24,42.26,172320.0,36.2862,36.2948,36.2605,36.2776,172320.0
2020-07-07 15:50:00,42.26,42.26,42.21,42.22,258082.0,36.2776,36.2776,36.2347,36.2433,258082.0
2020-07-07 15:55:00,42.22,42.25,42.21,42.24,449002.0,36.2433,36.269,36.2347,36.2605,449002.0
2020-07-08 09:30:00,42.86,42.98,42.82,42.97,421343.0,36.7927,36.8957,36.7584,36.8871,421343.0
2020-07-08 09:35:00,42.98,42.99,42.94,42.99,125924.0,36.8957,36.9043,36.8614,36.9043,125924.0
2020-07-08 09:40:00,42.99,42.99,42.93,42.96,173554.0,36.9043,36.9043,36.8528,36.8785,173554.0
2020-07-08 09:45:00,42.96,42.97,42.91,42.96,152793.0,36.8785,36.8871,36.8356,36.8785,152793.0
2020-07-08 09:50:00,42.96,42.97,42.93,42.95,266876.0,36.8785,36.8871,36.8528,36.87,266876.0
2020-07-08 09:55:00,42.95,42.98,42.94,42.96,165978.0,36.87,36.8957,36.8614,36.8785,165978.0
2020-07-08 10:00:00,42.97,42.98,42.91,42.94,297824.0,36.8871,36.8957,36.8356,36.8614,297824.0
2020-07-08 10:05:00,42.94,42.95,42.9,42.91,80847.0,36.8614,36.87,36.827,36.8356,80847.0
2020-07-08 10:10:00,42.92,42.98,42.9,42.95,70805.0,36.8442,36.8957,36.827,36.87,70805.0
2020-07-08 10:15:00,42.95,42.98,42.9,42.98,82975.0,36.87,36.8957,36.827,36.8957,82975.0
2020-07-08 10:20:00,42.98,42.99,42.95,42.97,38304.0,36.8957,36.9043,36.87,36.8871,38304.0
2020-07-08 10:25:00,42.97,42.99,42.91,42.93,216022.0,36.8871,36.9043,36.8356,36.8528,216022.0
2020-07-08 10:30:00,42.93,42.96,42.92,42.94,290369.0,36.8528,36.8785,36.8442,36.8614,290369.0
2020-07-08 10:35:00,42.93,42.97,42.91,42.97,37140.0,36.8528,36.8871,36.8356,36.8871,37140.0
2020-07-08 10:40:00,42.97,43.0,42.91,42.91,232765.0,36.8871,36.9129,36.8356,36.8356,232765.0
2020-07-08 10:45:00,42.91,42.94,42.89,42.93,371369.0,36.8356,36.8614,36.8185,36.8528,371369.0
2020-07-08 10:50:00,42.93,42.97,42.91,42.97,141704.0,36.8528,36.8871,36.8356,36.8871,141704.0
2020-07-08 10:55:00,42.97,42.98,42.93,42.98,73713.0,36.8871,36.8957,36.8528,36.8957,73713.0
2020-07-08 11:00:00,42.98,42.99,42.89,42.92,190629.0,36.8957,36.9043,36.8185,36.8442,190629.0
2020-07-08 11:05:00,42.93,42.96,42.88,42.92,129818.0,36.8528,36.8785,36.8099,36.8442,129818.0
2020-07-08 11:10:00,42.92,42.96,42.91,42.96,45748.0,36.8442,36.8785,36.8356,36.8785,45748.0
2020-07-08 11:15:00,42.96,42.97,42.88,42.89,371095.0,36.8785,36.8871,36.8099,36.8185,371095.0
2020-07-08 11:20:00,42.89,42.9,42.82,42.85,96522.0,36.8185,36.827,36.7584,36.7841,96522.0
2020-07-08 11:25:00,42.85,42.89,42.82,42.88,74623.0,36.7841,36.8185,36.7584,36.8099,74623.0
2020-07-08 11:30:00,42.89,42.92,42.88,42.91,142889.0,36.8185,36.8442,36.8099,36.8356,142889.0
2020-07-08 11:35:00,42.91,42.93,42.89,42.92,158445.0,36.8356,36.8528,36.8185,36.8442,158445.0
2020-07-08 11:40:00,42.93,42.96,42.92,42.95,83653.0,36.8528,36.8785,36.8442,36.87,83653.0
2020-07-08 11:45:00,42.96,42.99,42.94,42.95,111337.0,36.8785,36.9043,36.8614,36.87,111337.0
2020-07-08 11:50:00,42.96,43.02,42.95,43.02,33369.0,36.8785,36.93,36.87,36.93,33369.0
2020-07-08 11:55:00,43.02,43.03,42.99,43.02,87326.0,36.93,36.9386,36.9043,36.93,87326.0
2020-07-08 12:00:00,43.03,43.06,43.01,43.05,50031.0,36.9386,36.9644,36.9215,36.9558,50031.0
2020-07-08 12:05:00,43.05,43.09,43.04,43.06,226754.0,36.9558,36.9901,36.9472,36.9644,226754.0
2020-07-08 12:10:00,43.07,43.11,43.07,43.1,43503.0,36.973,37.0073,36.973,36.9987,43503.0
2020-07-08 12:15:00,43.1,43.16,43.07,43.15,134385.0,36.9987,37.0502,36.973,37.0416,134385.0
2020-07-08 12:20:00,43.16,43.17,43.12,43.13,29480.0,37.0502,37.0588,37.0159,37.0245,29480.0
2020-07-08 12:25:00,43.14,43.16,43.11,43.12,104918.0,37.0331,37.0502,37.0073,37.0159,104918.0
2020-07-08 12:30:00,43.12,43.14,43.1,43.11,90596.0,37.0159,37.0331,36.9987,37.0073,90596.0
2020-07-08 12:35:00,43.1,43.13,43.09,43.13,53044.0,36.9987,37.0245,36.9901,37.0245,53044.0
2020-07-08 12:40:00,43.12,43.14,43.1,43.11,70956.0,37.0159,37.0331,36.9987,37.0073,70956.0
2020-07-08 12:45:00,43.11,43.14,43.11,43.13,28590.0,37.0073,37.0331,37.0073,37.0245,28590.0
2020-07-08 12:50:00,43.12,43.14,43.12,43.13,124805.0,37.0159,37.0331,37.0159,37.0245,124805.0
2020-07-08 12:55:00,43.14,43.19,43.13,43.19,80525.0,37.0331,37.076,37.0245,37.076,80525.0
2020-07-08 13:00:00,43.19,43.21,43.17,43.18,54726.0,37.076,37.0932,37.0588,37.0674,54726.0
2020-07-08 13:05:00,43.17,43.2,43.17,43.18,80897.0,37.0588,37.0846,37.0588,37.0674,80897.0
2020-07-08 13:10:00,43.17,43.18,43.15,43.16,100645.0,37.0588,37.0674,37.0416,37.0502,100645.0
2020-07-08 13:15:00,43.16,43.19,43.15,43.17,36292.0,37.0502,37.076,37.0416,37.0588,36292.0
2020-07-08 13:20:00,43.16,43.18,43.14,43.14,56699.0,37.0502,37.0674,37.0331,37.0331,56699.0
2020-07-08 13:25:00,43.14,43.14,43.08,43.13,134822.0,37.0331,37.0331,36.9816,37.0245,134822.0
2020-07-08 13:30:00,43.13,43.16,43.13,43.15,146288.0,37.0245,37.0502,37.0245,37.0416,146288.0
2020-07-08 13:35:00,43.15,43.18,43.15,43.18,46801.0,37.0416,37.0674,37.0416,37.0674,46801.0
2020-07-08 13:40:00,43.19,43.2,43.16,43.17,225677.0,37.076,37.0846,37.0502,37.0588,225677.0
2020-07-08 13:45:00,43.17,43.18,43.14,43.16,50789.0,37.0588,37.0674,37.0331,37.0502,50789.0
2020-07-08 13:50:00,43.16,43.18,43.13,43.13,85712.0,37.0502,37.0674,37.0245,37.0245,85712.0
2020-07-08 13:55:00,43.14,43.15,43.1,43.12,88466.0,37.0331,37.0416,36.9987,37.0159,88466.0
2020-07-08 14:00:00,43.12,43.17,43.11,43.11,98136.0,37.0159,37.0588,37.0073,37.0073,98136.0
2020-07-08 14:05:00,43.12,43.14,43.1,43.13,77593.0,37.0159,37.0331,36.9987,37.0245,77593.0
2020-07-08 14:10:00,43.13,43.17,43.11,43.15,67109.0,37.0245,37.0588,37.0073,37.0416,67109.0
2020-07-08 14:15:00,43.16,43.17,43.14,43.16,112142.0,37.0502,37.0588,37.0331,37.0502,112142.0
2020-07-08 14:20:00,43.16,43.19,43.14,43.18,71652.0,37.0502,37.076,37.0331,37.0674,71652.0
2020-07-08 14:25:00,43.17,43.18,43.15,43.16,44041.0,37.0588,37.0674,37.0416,37.0502,44041.0
2020-07-08 14:30:00,43.16,43.19,43.13,43.17,75018.0,37.0502,37.076,37.0245,37.0588,75018.0
2020-07-08 14:35:00,43.16,43.18,43.15,43.18,40217.0,37.0502,37.0674,37.0416,37.0674,40217.0
2020-07-08 14:40:00,43.18,43.18,43.13,43.15,48709.0,37.0674,37.0674,37.0245,37.0416,48709.0
2020-07-08 14:45:00,43.15,43.18,43.14,43.18,52301.0,37.0416,37.0674,37.0331,37.0674,52301.0
2020-07-08 14:50:00,43.18,43.21,43.17,43.18,76292.0,37.0674,37.0932,37.0588,37.0674,76292.0
2020-07-08 14:55:00,43.18,43.23,43.17,43.22,147278.0,37.0674,37.1103,37.0588,37.1017,147278.0
2020-07-08 15:00:00,43.22,43.24,43.2,43.23,138662.0,37.1017,37.1189,37.0846,37.1103,138662.0
2020-07-08 15:05:00,43.23,43.26,43.22,43.25,191831.0,37.1103,37.1361,37.1017,37.1275,191831.0
2020-07-08 15:10:00,43.25,43.27,43.25,43.26,89651.0,37.1275,37.1447,37.1275,37.1361,89651.0
2020-07-08 15:15:00,43.27,43.28,43.26,43.27,133848.0,37.1447,37.1532,37.1361,37.1447,133848.0
2020-07-08 15:20:00,43.27,43.32,43.27,43.31,76247.0,37.1447,37.1876,37.1447,37.179,76247.0
2020-07-08 15:25:00,43.31,43.32,43.28,43.29,109299.0,37.179,37.1876,37.1532,37.1618,109299.0
2020-07-08 15:30:00,43.29,43.32,43.29,43.31,82370.0,37.1618,37.1876,37.1618,37.179,82370.0
2020-07-08 15:35:00,43.32,43.35,43.29,43.29,97514.0,37.1876,37.2133,37.1618,37.1618,97514.0
2020-07-08 15:40:00,43.29,43.31,43.29,43.3,72954.0,37.1618,37.179,37.1618,37.1704,72954.0
2020-07-08 15:45:00,43.3,43.33,43.28,43.32,136428.0,37.1704,37.1962,37.1532,37.1876,136428.0
2020-07-08 15:50:00,43.32,43.36,43.28,43.36,312713.0,37.1876,37.2219,37.1532,37.2219,312713.0
2020-07-08 15:55:00,43.35,43.37,43.34,43.36,393481.0,37.2133,37.2305,37.2047,37.2219,393481.0
2020-07-09 09:30:00,43.78,43.83,43.72,43.74,303235.0,37.5825,37.6254,37.531,37.5481,303235.0
2020-07-09 09:35:00,43.74,43.74,43.57,43.61,200896.0,37.5481,37.5481,37.4022,37.4365,200896.0
2020-07-09 09:40:00,43.61,43.66,43.56,43.56,257939.0,37.4365,37.4794,37.3936,37.3936,257939.0
2020-07-09 09:45:00,43.55,43.59,43.51,43.54,141170.0,37.385,37.4194,37.3507,37.3764,141170.0
2020-07-09 09:50:00,43.55,43.6,43.53,43.58,256336.0,37.385,37.4279,37.3679,37.4108,256336.0
2020-07-09 09:55:00,43.58,43.63,43.57,43.63,58132.0,37.4108,37.4537,37.4022,37.4537,58132.0
2020-07-09 10:00:00,43.63,43.66,43.62,43.63,168018.0,37.4537,37.4794,37.4451,37.4537,168018.0
2020-07-09 10:05:00,43.64,43.65,43.6,43.62,135801.0,37.4623,37.4709,37.4279,37.4451,135801.0
2020-07-09 10:10:00,43.63,43.64,43.55,43.58,109608.0,37.4537,37.4623,37.385,37.4108,109608.0
2020-07-09 10:15:00,43.57,43.57,43.44,43.46,324407.0,37.4022,37.4022,37.2906,37.3078,324407.0
2020-07-09 10:20:00,43.46,43.55,43.45,43.53,154186.0,37.3078,37.385,37.2992,37.3679,154186.0
2020-07-09 10:25:00,43.52,43.57,43.51,43.53,117687.0,37.3593,37.4022,37.3507,37.3679,117687.0
2020-07-09 10:30:00,43.53,43.57,43.52,43.54,86186.0,37.3679,37.4022,37.3593,37.3764,86186.0
2020-07-09 10:35:00,43.53,43.55,43.44,43.44,204267.0,37.3679,37.385,37.2906,37.2906,204267.0
2020-07-09 10:40:00,43.44,43.45,43.31,43.32,186318.0,37.2906,37.2992,37.179,37.1876,186318.0
2020-07-09 10:45:00,43.32,43.37,43.3,43.32,105334.0,37.1876,37.2305,37.1704,37.1876,105334.0
2020-07-09 10:50:00,43.3,43.38,43.28,43.34,273144.0,37.1704,37.2391,37.1532,37.2047,273144.0
2020-07-09 10:55:00,43.35,43.35,43.22,43.24,558249.0,37.2133,37.2133,37.1017,37.1189,558249.0
2020-07-09 11:00:00,43.24,43.28,43.15,43.16,297227.0,37.1189,37.1532,37.0416,37.0502,297227.0
2020-07-09 11:05:00,43.16,43.24,43.13,43.23,267470.0,37.0502,37.1189,37.0245,37.1103,267470.0
2020-07-09 11:10:00,43.24,43.27,43.22,43.27,129670.0,37.1189,37.1447,37.1017,37.1447,129670.0
2020-07-09 11:15:00,43.27,43.27,43.03,43.04,335504.0,37.1447,37.1447,36.9386,36.9472,335504.0
2020-07-09 11:20:00,43.04,43.14,43.03,43.11,426832.0,36.9472,37.0331,36.9386,37.0073,426832.0
2020-07-09 11:25:00,43.12,43.16,43.05,43.15,490328.0,37.0159,37.0502,36.9558,37.0416,490328.0
2020-07-09 11:30:00,43.16,43.17,43.11,43.15,224508.0,37.0502,37.0588,37.0073,37.0416,224508.0
2020-07-09 11:35:00,43.15,43.21,43.15,43.17,195244.0,37.0416,37.0932,37.0416,37.0588,195244.0
2020-07-09 11:40:00,43.17,43.17,43.03,43.06,146759.0,37.0588,37.0588,36.9386,36.9644,146759.0
2020-07-09 11:45:00,43.06,43.15,43.06,43.13,108916.0,36.9644,37.0416,36.9644,37.0245,108916.0
2020-07-09 11:50:00,43.13,43.19,43.12,43.18,72417.0,37.0245,37.076,37.0159,37.0674,72417.0
2020-07-09 11:55:00,43.18,43.2,43.15,43.18,82500.0,37.0674,37.0846,37.0416,37.0674,82500.0
2020-07-09 12:00:00,43.19,43.27,43.18,43.26,130529.0,37.076,37.1447,37.0674,37.1361,130529.0
2020-07-09 12:05:00,43.26,43.29,43.26,43.29,97936.0,37.1361,37.1618,37.1361,37.1618,97936.0
2020-07-09 12:10:00,43.3,43.31,43.26,43.26,87219.0,37.1704,37.179,37.1361,37.1361,87219.0
2020-07-09 12:15:00,43.27,43.31,43.24,43.3,82348.0,37.1447,37.179,37.1189,37.1704,82348.0
2020-07-09 12:20:00,43.3,43.32,43.28,43.3,35613.0,37.1704,37.1876,37.1532,37.1704,35613.0
2020-07-09 12:25:00,43.3,43.31,43.24,43.26,68928.0,37.1704,37.179,37.1189,37.1361,68928.0
2020-07-09 12:30:00,43.26,43.29,43.24,43.25,94174.0,37.1361,37.1618,37.1189,37.1275,94174.0
2020-07-09 12:35:00,43.25,43.28,43.24,43.27,113014.0,37.1275,37.1532,37.1189,37.1447,113014.0
2020-07-09 12:40:00,43.27,43.29,43.26,43.27,43969.0,37.1447,37.1618,37.1361,37.1447,43969.0
2020-07-09 12:45:00,43.27,43.33,43.27,43.29,55218.0,37.1447,37.1962,37.1447,37.1618,55218.0
2020-07-09 12:50:00,43.29,43.32,43.28,43.29,235301.0,37.1618,37.1876,37.1532,37.1618,235301.0
2020-07-09 12:55:00,43.29,43.32,43.28,43.32,135108.0,37.1618,37.1876,37.1532,37.1876,135108.0
2020-07-09 13:00:00,43.31,43.35,43.28,43.33,364566.0,37.179,37.2133,37.1532,37.1962,364566.0
2020-07-09 13:05:00,43.33,43.36,43.31,43.35,156924.0,37.1962,37.2219,37.179,37.2133,156924.0
2020-07-09 13:10:00,43.35,43.37,43.33,43.36,122839.0,37.2133,37.2305,37.1962,37.2219,122839.0
2020-07-09 13:15:00,43.36,43.38,43.35,43.36,129674.0,37.2219,37.2391,37.2133,37.2219,129674.0
2020-07-09 13:20:00,43.35,43.35,43.31,43.33,41152.0,37.2133,37.2133,37.179,37.1962,41152.0
2020-07-09 13:25:00,43.33,43.34,43.31,43.32,57574.0,37.1962,37.2047,37.179,37.1876,57574.0
2020-07-09 13:30:00,43.32,43.34,43.3,43.33,145415.0,37.1876,37.2047,37.1704,37.1962,145415.0
2020-07-09 13:35:00,43.32,43.33,43.3,43.3,93484.0,37.1876,37.1962,37.1704,37.1704,93484.0
2020-07-09 13:40:00,43.31,43.34,43.27,43.3,167799.0,37.179,37.2047,37.1447,37.1704,167799.0
2020-07-09 13:45:00,43.29,43.3,43.27,43.28,105275.0,37.1618,37.1704,37.1447,37.1532,105275.0
2020-07-09 13:50:00,43.28,43.28,43.24,43.25,80429.0,37.1532,37.1532,37.1189,37.1275,80429.0
2020-07-09 13:55:00,43.26,43.26,43.22,43.23,53370.0,37.1361,37.1361,37.1017,37.1103,53370.0
2020-07-09 14:00:00,43.23,43.26,43.21,43.25,83274.0,37.1103,37.1361,37.0932,37.1275,83274.0
2020-07-09 14:05:00,43.25,43.29,43.25,43.29,48879.0,37.1275,37.1618,37.1275,37.1618,48879.0
2020-07-09 14:10:00,43.29,43.3,43.27,43.3,40454.0,37.1618,37.1704,37.1447,37.1704,40454.0
2020-07-09 14:15:00,43.3,43.35,43.29,43.33,53862.0,37.1704,37.2133,37.1618,37.1962,53862.0
2020-07-09 14:20:00,43.34,43.35,43.3,43.31,59490.0,37.2047,37.2133,37.1704,37.179,59490.0
2020-07-09 14:25:00,43.32,43.34,43.29,43.34,65815.0,37.1876,37.2047,37.1618,37.2047,65815.0
2020-07-09 14:30:00,43.34,43.35,43.31,43.33,64146.0,37.2047,37.2133,37.179,37.1962,64146.0
2020-07-09 14:35:00,43.33,43.34,43.31,43.32,77800.0,37.1962,37.2047,37.179,37.1876,77800.0
2020-07-09 14:40:00,43.32,43.35,43.32,43.34,53214.0,37.1876,37.2133,37.1876,37.2047,53214.0
2020-07-09 14:45:00,43.34,43.37,43.34,43.37,35137.0,37.2047,37.2305,37.2047,37.2305,35137.0
2020-07-09 14:50:00,43.37,43.37,43.34,43.36,49937.0,37.2305,37.2305,37.2047,37.2219,49937.0
2020-07-09 14:55:00,43.36,43.4,43.36,43.39,174918.0,37.2219,37.2563,37.2219,37.2477,174918.0
2020-07-09 15:00:00,43.39,43.41,43.38,43.41,172890.0,37.2477,37.2648,37.2391,37.2648,172890.0
2020-07-09 15:05:00,43.4,43.42,43.37,43.42,135261.0,37.2563,37.2734,37.2305,37.2734,135261.0
2020-07-09 15:10:00,43.42,43.45,43.39,43.44,121936.0,37.2734,37.2992,37.2477,37.2906,121936.0
2020-07-09 15:15:00,43.44,43.46,43.41,43.43,280958.0,37.2906,37.3078,37.2648,37.282,280958.0
2020-07-09 15:20:00,43.43,43.44,43.36,43.39,63541.0,37.282,37.2906,37.2219,37.2477,63541.0
2020-07-09 15:25:00,43.4,43.4,43.34,43.35,147499.0,37.2563,37.2563,37.2047,37.2133,147499.0
2020-07-09 15:30:00,43.34,43.35,43.29,43.31,179824.0,37.2047,37.2133,37.1618,37.179,179824.0
2020-07-09 15:35:00,43.32,43.34,43.28,43.33,204525.0,37.1876,37.2047,37.1532,37.1962,204525.0
2020-07-09 15:40:00,43.33,43.33,43.29,43.33,98043.0,37.1962,37.1962,37.1618,37.1962,98043.0
2020-07-09 15:45:00,43.33,43.4,43.32,43.37,253400.0,37.1962,37.2563,37.1876,37.2305,253400.0
2020-07-09 15:50:00,43.36,43.39,43.34,43.38,335460.0,37.2219,37.2477,37.2047,37.2391,335460.0
2020-07-09 15:55:00,43.39,43.41,43.34,43.39,508797.0,37.2477,37.2648,37.2047,37.2477,508797.0
2020-07-10 09:30:00,43.13,43.18,42.98,42.98,612395.0,37.0245,37.0674,36.8957,36.8957,612395.0
2020-07-10 09:35:00,42.98,43.06,42.94,43.05,195070.0,36.8957,36.9644,36.8614,36.9558,195070.0
2020-07-10 09:40:00,43.06,43.09,43.02,43.08,312710.0,36.9644,36.9901,36.93,36.9816,312710.0
2020-07-10 09:45:00,43.07,43.08,43.0,43.02,122209.0,36.973,36.9816,36.9129,36.93,122209.0
2020-07-10 09:50:00,43.03,43.04,42.95,42.95,211714.0,36.9386,36.9472,36.87,36.87,211714.0
2020-07-10 09:55:00,42.95,43.01,42.93,42.98,190148.0,36.87,36.9215,36.8528,36.8957,190148.0
2020-07-10 10:00:00,42.98,42.98,42.84,42.86,372097.0,36.8957,36.8957,36.7755,36.7927,372097.0
2020-07-10 10:05:00,42.87,42.94,42.86,42.94,132395.0,36.8013,36.8614,36.7927,36.8614,132395.0
2020-07-10 10:10:00,42.93,43.02,42.92,43.02,106293.0,36.8528,36.93,36.8442,36.93,106293.0
2020-07-10 10:15:00,43.03,43.04,42.96,42.97,100331.0,36.9386,36.9472,36.8785,36.8871,100331.0
2020-07-10 10:20:00,42.96,42.99,42.94,42.95,147959.0,36.8785,36.9043,36.8614,36.87,147959.0
2020-07-10 10:25:00,42.96,43.03,42.95,43.02,388446.0,36.8785,36.9386,36.87,36.93,388446.0
2020-07-10 10:30:00,43.02,43.08,43.01,43.04,89615.0,36.93,36.9816,36.9215,36.9472,89615.0
2020-07-10 10:35:00,43.04,43.05,43.02,43.02,203047.0,36.9472,36.9558,36.93,36.93,203047.0
2020-07-10 10:40:00,43.03,43.12,43.03,43.12,278631.0,36.9386,37.0159,36.9386,37.0159,278631.0
2020-07-10 10:45:00,43.12,43.13,43.03,43.05,406032.0,37.0159,37.0245,36.9386,36.9558,406032.0
2020-07-10 10:50:00,43.06,43.08,43.02,43.07,95091.0,36.9644,36.9816,36.93,36.973,95091.0
2020-07-10 10:55:00,43.08,43.09,43.03,43.05,109911.0,36.9816,36.9901,36.9386,36.9558,109911.0
2020-07-10 11:00:00,43.04,43.05,42.99,42.99,88567.0,36.9472,36.9558,36.9043,36.9043,88567.0
2020-07-10 11:05:00,43.0,43.05,42.99,43.04,98114.0,36.9129,36.9558,36.9043,36.9472,98114.0
2020-07-10 11:10:00,43.04,43.06,43.0,43.0,81157.0,36.9472,36.9644,36.9129,36.9129,81157.0
2020-07-10 11:15:00,43.0,43.04,42.99,43.02,42994.0,36.9129,36.9472,36.9043,36.93,42994.0
2020-07-10 11:20:00,43.03,43.04,43.0,43.02,61400.0,36.9386,36.9472,36.9129,36.93,61400.0
2020-07-10 11:25:00,43.02,43.04,43.0,43.01,98006.0,36.93,36.9472,36.9129,36.9215,98006.0
2020-07-10 11:30:00,43.0,43.02,42.96,42.98,123564.0,36.9129,36.93,36.8785,36.8957,123564.0
2020-07-10 11:35:00,42.98,43.02,42.97,43.0,57956.0,36.8957,36.93,36.8871,36.9129,57956.0
2020-07-10 11:40:00,43.01,43.07,43.0,43.06,89079.0,36.9215,36.973,36.9129,36.9644,89079.0
2020-07-10 11:45:00,43.05,43.06,43.03,43.04,187563.0,36.9558,36.9644,36.9386,36.9472,187563.0
2020-07-10 11:50:00,43.04,43.05,43.02,43.02,28917.0,36.9472,36.9558,36.93,36.93,28917.0
2020-07-10 11:55:00,43.03,43.06,42.99,43.03,196681.0,36.9386,36.9644,36.9043,36.9386,196681.0
2020-07-10 12:00:00,43.03,43.04,42.97,42.97,106471.0,36.9386,36.9472,36.8871,36.8871,106471.0
2020-07-10 12:05:00,42.96,42.98,42.95,42.95,169178.0,36.8785,36.8957,36.87,36.87,169178.0
2020-07-10 12:10:00,42.95,42.97,42.94,42.94,51810.0,36.87,36.8871,36.8614,36.8614,51810.0
2020-07-10 12:15:00,42.95,42.95,42.9,42.91,156930.0,36.87,36.87,36.827,36.8356,156930.0
2020-07-10 12:20:00,42.91,42.93,42.9,42.92,100233.0,36.8356,36.8528,36.827,36.8442,100233.0
2020-07-10 12:25:00,42.91,42.93,42.89,42.9,91027.0,36.8356,36.8528,36.8185,36.827,91027.0
2020-07-10 12:30:00,42.9,42.93,42.88,42.91,101695.0,36.827,36.8528,36.8099,36.8356,101695.0
2020-07-10 12:35:00,42.91,42.91,42.88,42.88,70196.0,36.8356,36.8356,36.8099,36.8099,70196.0
2020-07-10 12:40:00,42.88,42.9,42.84,42.9,147043.0,36.8099,36.827,36.7755,36.827,147043.0
2020-07-10 12:45:00,42.9,42.91,42.88,42.9,52361.0,36.827,36.8356,36.8099,36.827,52361.0
2020-07-10 12:50:00,42.9,42.91,42.88,42.9,127983.0,36.827,36.8356,36.8099,36.827,127983.0
2020-07-10 12:55:00,42.9,42.93,42.9,42.93,49542.0,36.827,36.8528,36.827,36.8528,49542.0
2020-07-10 13:00:00,42.92,42.93,42.9,42.9,122188.0,36.8442,36.8528,36.827,36.827,122188.0
2020-07-10 13:05:00,42.91,42.92,42.89,42.91,50995.0,36.8356,36.8442,36.8185,36.8356,50995.0
2020-07-10 13:10:00,42.9,42.91,42.89,42.9,55156.0,36.827,36.8356,36.8185,36.827,55156.0
2020-07-10 13:15:00,42.9,42.91,42.88,42.89,76644.0,36.827,36.8356,36.8099,36.8185,76644.0
2020-07-10 13:20:00,42.89,42.92,42.88,42.91,28330.0,36.8185,36.8442,36.8099,36.8356,28330.0
2020-07-10 13:25:00,42.91,42.93,42.9,42.92,40765.0,36.8356,36.8528,36.827,36.8442,40765.0
2020-07-10 13:30:00,42.93,42.93,42.9,42.9,49726.0,36.8528,36.8528,36.827,36.827,49726.0
2020-07-10 13:35:00,42.91,42.92,42.88,42.91,43443.0,36.8356,36.8442,36.8099,36.8356,43443.0
2020-07-10 13:40:00,42.92,42.97,42.91,42.97,73168.0,36.8442,36.8871,36.8356,36.8871,73168.0
2020-07-10 13:45:00,42.97,42.98,42.95,42.98,45690.0,36.8871,36.8957,36.87,36.8957,45690.0
2020-07-10 13:50:00,42.98,43.01,42.97,43.01,63432.0,36.8957,36.9215,36.8871,36.9215,63432.0
2020-07-10 13:55:00,43.01,43.01,42.96,42.97,100202.0,36.9215,36.9215,36.8785,36.8871,100202.0
2020-07-10 14:00:00,42.97,42.99,42.96,42.98,46105.0,36.8871,36.9043,36.8785,36.8957,46105.0
2020-07-10 14:05:00,42.98,42.99,42.95,42.96,37380.0,36.8957,36.9043,36.87,36.8785,37380.0
2020-07-10 14:10:00,42.95,42.97,42.94,42.94,43987.0,36.87,36.8871,36.8614,36.8614,43987.0
2020-07-10 14:15:00,42.95,42.96,42.92,42.93,45601.0,36.87,36.8785,36.8442,36.8528,45601.0
2020-07-10 14:20:00,42.94,42.94,42.91,42.94,49637.0,36.8614,36.8614,36.8356,36.8614,49637.0
2020-07-10 14:25:00,42.94,42.94,42.92,42.94,34587.0,36.8614,36.8614,36.8442,36.8614,34587.0
2020-07-10 14:30:00,42.94,42.96,42.93,42.96,57176.0,36.8614,36.8785,36.8528,36.8785,57176.0
2020-07-10 14:35:00,42.96,42.97,42.95,42.96,19875.0,36.8785,36.8871,36.87,36.8785,19875.0
2020-07-10 14:40:00,42.97,42.97,42.95,42.96,18445.0,36.8871,36.8871,36.87,36.8785,18445.0
2020-07-10 14:45:00,42.96,42.97,42.95,42.96,48225.0,36.8785,36.8871,36.87,36.8785,48225.0
2020-07-10 14:50:00,42.97,42.98,42.96,42.97,52784.0,36.8871,36.8957,36.8785,36.8871,52784.0
2020-07-10 14:55:00,42.97,42.99,42.96,42.99,59581.0,36.8871,36.9043,36.8785,36.9043,59581.0
2020-07-10 15:00:00,42.98,43.0,42.96,43.0,99902.0,36.8957,36.9129,36.8785,36.9129,99902.0
2020-07-10 15:05:00,42.99,43.01,42.98,43.0,45326.0,36.9043,36.9215,36.8957,36.9129,45326.0
2020-07-10 15:10:00,43.0,43.03,42.99,43.02,110863.0,36.9129,36.9386,36.9043,36.93,110863.0
2020-07-10 15:15:00,43.02,43.05,43.01,43.05,128500.0,36.93,36.9558,36.9215,36.9558,128500.0
2020-07-10 15:20:00,43.04,43.05,43.03,43.05,182462.0,36.9472,36.9558,36.9386,36.9558,182462.0
2020-07-10 15:25:00,43.05,43.05,43.02,43.03,223334.0,36.9558,36.9558,36.93,36.9386,223334.0
2020-07-10 15:30:00,43.03,43.06,43.02,43.06,180188.0,36.9386,36.9644,36.93,36.9644,180188.0
2020-07-10 15:35:00,43.05,43.07,43.01,43.03,626697.0,36.9558,36.973,36.9215,36.9386,626697.0
2020-07-10 15:40:00,43.03,43.05,43.0,43.02,198832.0,36.9386,36.9558,36.9129,36.93,198832.0
2020-07-10 15:45:00,43.02,43.06,43.02,43.05,584275.0,36.93,36.9644,36.93,36.9558,584275.0
2020-07-10 15:50:00,43.05,43.08,43.05,43.08,330259.0,36.9558,36.9816,36.9558,36.9816,330259.0
2020-07-10 15:55:00,43.08,43.09,43.05,43.06,888258.0,36.9816,36.9901,36.9558,36.9644,888258.0
2020-07-13 09:30:00,43.4,43.56,43.38,43.54,709004.0,37.2563,37.3936,37.2391,37.3764,709004.0
2020-07-13 09:35:00,43.54,43.59,43.54,43.56,200353.0,37.3764,37.4194,37.3764,37.3936,200353.0
2020-07-13 09:40:00,43.57,43.65,43.57,43.6,250365.0,37.4022,37.4709,37.4022,37.4279,250365.0
2020-07-13 09:45:00,43.6,43.62,43.55,43.58,171299.0,37.4279,37.4451,37.385,37.4108,171299.0
2020-07-13 09:50:00,43.58,43.59,43.54,43.57,97093.0,37.4108,37.4194,37.3764,37.4022,97093.0
2020-07-13 09:55:00,43.56,43.6,43.51,43.52,115992.0,37.3936,37.4279,37.3507,37.3593,115992.0
2020-07-13 10:00:00,43.52,43.55,43.45,43.51,198490.0,37.3593,37.385,37.2992,37.3507,198490.0
2020-07-13 10:05:00,43.51,43.58,43.5,43.57,210585.0,37.3507,37.4108,37.3421,37.4022,210585.0
2020-07-13 10:10:00,43.57,43.6,43.56,43.59,106259.0,37.4022,37.4279,37.3936,37.4194,106259.0
2020-07-13 10:15:00,43.59,43.64,43.59,43.61,49469.0,37.4194,37.4623,37.4194,37.4365,49469.0
2020-07-13 10:20:00,43.6,43.65,43.6,43.63,68871.0,37.4279,37.4709,37.4279,37.4537,68871.0
2020-07-13 10:25:00,43.63,43.68,43.62,43.67,37379.0,37.4537,37.4966,37.4451,37.488,37379.0
2020-07-13 10:30:00,43.68,43.7,43.66,43.67,95663.0,37.4966,37.5138,37.4794,37.488,95663.0
2020-07-13 10:35:00,43.68,43.69,43.63,43.65,107902.0,37.4966,37.5052,37.4537,37.4709,107902.0
2020-07-13 10:40:00,43.66,43.7,43.65,43.67,63953.0,37.4794,37.5138,37.4709,37.488,63953.0
2020-07-13 10:45:00,43.66,43.71,43.64,43.7,106513.0,37.4794,37.5224,37.4623,37.5138,106513.0
2020-07-13 10:50:00,43.7,43.72,43.67,43.68,53404.0,37.5138,37.531,37.488,37.4966,53404.0
2020-07-13 10:55:00,43.68,43.75,43.67,43.74,61492.0,37.4966,37.5567,37.488,37.5481,61492.0
2020-07-13 11:00:00,43.74,43.75,43.72,43.74,187535.0,37.5481,37.5567,37.531,37.5481,187535.0
2020-07-13 11:05:00,43.75,43.75,43.7,43.7,23710.0,37.5567,37.5567,37.5138,37.5138,23710.0
2020-07-13 11:10:00,43.71,43.72,43.68,43.69,41856.0,37.5224,37.531,37.4966,37.5052,41856.0
2020-07-13 11:15:00,43.68,43.69,43.65,43.65,76797.0,37.4966,37.5052,37.4709,37.4709,76797.0
2020-07-13 11:20:00,43.65,43.66,43.62,43.65,116918.0,37.4709,37.4794,37.4451,37.4709,116918.0
2020-07-13 11:25:00,43.65,43.69,43.65,43.69,100886.0,37.4709,37.5052,37.4709,37.5052,100886.0
2020-07-13 11:30:00,43.69,43.72,43.66,43.66,210975.0,37.5052,37.531,37.4794,37.4794,210975.0
2020-07-13 11:35:00,43.66,43.67,43.65,43.66,29943.0,37.4794,37.488,37.4709,37.4794,29943.0
2020-07-13 11:40:00,43.67,43.68,43.64,43.65,55352.0,37.488,37.4966,37.4623,37.4709,55352.0
2020-07-13 11:45:00,43.65,43.66,43.61,43.65,122869.0,37.4709,37.4794,37.4365,37.4709,122869.0
2020-07-13 11:50:00,43.65,43.66,43.63,43.65,51246.0,37.4709,37.4794,37.4537,37.4709,51246.0
2020-07-13 11:55:00,43.65,43.67,43.63,43.66,43743.0,37.4709,37.488,37.4537,37.4794,43743.0
2020-07-13 12:00:00,43.66,43.68,43.65,43.66,60422.0,37.4794,37.4966,37.4709,37.4794,60422.0
2020-07-13 12:05:00,43.65,43.66,43.63,43.64,67774.0,37.4709,37.4794,37.4537,37.4623,67774.0
2020-07-13 12:10:00,43.64,43.64,43.61,43.62,53396.0,37.4623,37.4623,37.4365,37.4451,53396.0
2020-07-13 12:15:00,43.63,43.64,43.61,43.63,50245.0,37.4537,37.4623,37.4365,37.4537,50245.0
2020-07-13 12:20:00,43.64,43.66,43.62,43.65,82448.0,37.4623,37.4794,37.4451,37.4709,82448.0
2020-07-13 12:25:00,43.65,43.66,43.62,43.63,36171.0,37.4709,37.4794,37.4451,37.4537,36171.0
2020-07-13 12:30:00,43.63,43.64,43.6,43.61,46448.0,37.4537,37.4623,37.4279,37.4365,46448.0
2020-07-13 12:35:00,43.61,43.61,43.58,43.6,78381.0,37.4365,37.4365,37.4108,37.4279,78381.0
2020-07-13 12:40:00,43.6,43.6,43.58,43.59,30774.0,37.4279,37.4279,37.4108,37.4194,30774.0
2020-07-13 12:45:00,43.58,43.6,43.56,43.58,84845.0,37.4108,37.4279,37.3936,37.4108,84845.0
2020-07-13 12:50:00,43.57,43.59,43.55,43.55,101934.0,37.4022,37.4194,37.385,37.385,101934.0
2020-07-13 12:55:00,43.55,43.57,43.54,43.55,54330.0,37.385,37.4022,37.3764,37.385,54330.0
2020-07-13 13:00:00,43.55,43.56,43.52,43.54,173140.0,37.385,37.3936,37.3593,37.3764,173140.0
2020-07-13 13:05:00,43.55,43.56,43.53,43.55,47772.0,37.385,37.3936,37.3679,37.385,47772.0
2020-07-13 13:10:00,43.55,43.56,43.53,43.54,37539.0,37.385,37.3936,37.3679,37.3764,37539.0
2020-07-13 13:15:00,43.55,43.57,43.54,43.57,34005.0,37.385,37.4022,37.3764,37.4022,34005.0
2020-07-13 13:20:00,43.56,43.59,43.56,43.56,52834.0,37.3936,37.4194,37.3936,37.3936,52834.0
2020-07-13 13:25:00,43.56,43.57,43.54,43.55,53646.0,37.3936,37.4022,37.3764,37.385,53646.0
2020-07-13 13:30:00,43.55,43.56,43.54,43.54,44677.0,37.385,37.3936,37.3764,37.3764,44677.0
2020-07-13 13:35:00,43.55,43.56,43.53,43.54,88839.0,37.385,37.3936,37.3679,37.3764,88839.0
2020-07-13 13:40:00,43.54,43.54,43.51,43.53,68694.0,37.3764,37.3764,37.3507,37.3679,68694.0
2020-07-13 13:45:00,43.53,43.54,43.49,43.49,66011.0,37.3679,37.3764,37.3335,37.3335,66011.0
2020-07-13 13:50:00,43.49,43.51,43.49,43.51,49735.0,37.3335,37.3507,37.3335,37.3507,49735.0
2020-07-13 13:55:00,43.5,43.51,43.46,43.47,572710.0,37.3421,37.3507,37.3078,37.3163,572710.0
2020-07-13 14:00:00,43.46,43.48,43.39,43.41,141554.0,37.3078,37.3249,37.2477,37.2648,141554.0
2020-07-13 14:05:00,43.41,43.42,43.28,43.3,341306.0,37.2648,37.2734,37.1532,37.1704,341306.0
2020-07-13 14:10:00,43.3,43.34,43.28,43.33,144043.0,37.1704,37.2047,37.1532,37.1962,144043.0
2020-07-13 14:15:00,43.34,43.37,43.33,43.36,74791.0,37.2047,37.2305,37.1962,37.2219,74791.0
2020-07-13 14:20:00,43.36,43.37,43.28,43.3,373416.0,37.2219,37.2305,37.1532,37.1704,373416.0
2020-07-13 14:25:00,43.3,43.32,43.24,43.26,198502.0,37.1704,37.1876,37.1189,37.1361,198502.0
2020-07-13 14:30:00,43.25,43.26,43.18,43.19,165142.0,37.1275,37.1361,37.0674,37.076,165142.0
2020-07-13 14:35:00,43.19,43.24,43.16,43.24,182073.0,37.076,37.1189,37.0502,37.1189,182073.0
2020-07-13 14:40:00,43.24,43.28,43.23,43.27,65178.0,37.1189,37.1532,37.1103,37.1447,65178.0
2020-07-13 14:45:00,43.26,43.3,43.21,43.28,107155.0,37.1361,37.1704,37.0932,37.1532,107155.0
2020-07-13 14:50:00,43.29,43.32,43.27,43.3,150492.0,37.1618,37.1876,37.1447,37.1704,150492.0
2020-07-13 14:55:00,43.3,43.32,43.28,43.29,221010.0,37.1704,37.1876,37.1532,37.1618,221010.0
2020-07-13 15:00:00,43.3,43.3,43.18,43.19,298798.0,37.1704,37.1704,37.0674,37.076,298798.0
2020-07-13 15:05:00,43.19,43.2,43.1,43.12,338186.0,37.076,37.0846,36.9987,37.0159,338186.0
2020-07-13 15:10:00,43.11,43.19,43.1,43.16,140519.0,37.0073,37.076,36.9987,37.0502,140519.0
2020-07-13 15:15:00,43.14,43.18,43.11,43.12,145636.0,37.0331,37.0674,37.0073,37.0159,145636.0
2020-07-13 15:20:00,43.12,43.14,43.06,43.07,230665.0,37.0159,37.0331,36.9644,36.973,230665.0
2020-07-13 15:25:00,43.07,43.09,43.04,43.05,470720.0,36.973,36.9901,36.9472,36.9558,470720.0
2020-07-13 15:30:00,43.05,43.06,42.91,42.92,338820.0,36.9558,36.9644,36.8356,36.8442,338820.0
2020-07-13 15:35:00,42.92,42.99,42.92,42.95,313444.0,36.8442,36.9043,36.8442,36.87,313444.0
2020-07-13 15:40:00,42.94,43.03,42.93,42.99,997216.0,36.8614,36.9386,36.8528,36.9043,997216.0
2020-07-13 15:45:00,42.99,42.99,42.88,42.89,904206.0,36.9043,36.9043,36.8099,36.8185,904206.0
2020-07-13 15:50:00,42.88,42.9,42.81,42.82,432509.0,36.8099,36.827,36.7498,36.7584,432509.0
2020-07-13 15:55:00,42.82,42.89,42.81,42.88,650742.0,36.7584,36.8185,36.7498,36.8099,650742.0
2020-07-14 09:30:00,42.35,42.53,42.34,42.51,379159.0,36.3549,36.5094,36.3463,36.4922,379159.0
2020-07-14 09:35:00,42.51,42.57,42.45,42.57,259938.0,36.4922,36.5437,36.4407,36.5437,259938.0
2020-07-14 09:40:00,42.56,42.63,42.53,42.59,125369.0,36.5352,36.5953,36.5094,36.5609,125369.0
2020-07-14 09:45:00,42.59,42.59,42.42,42.43,150323.0,36.5609,36.5609,36.415,36.4236,150323.0
2020-07-14 09:50:00,42.43,42.45,42.27,42.33,331579.0,36.4236,36.4407,36.2862,36.3377,331579.0
2020-07-14 09:55:00,42.32,42.47,42.29,42.42,338439.0,36.3291,36.4579,36.3034,36.415,338439.0
2020-07-14 10:00:00,42.43,42.45,42.3,42.31,268206.0,36.4236,36.4407,36.312,36.3206,268206.0
2020-07-14 10:05:00,42.3,42.34,42.26,42.26,217677.0,36.312,36.3463,36.2776,36.2776,217677.0
2020-07-14 10:10:00,42.27,42.34,42.25,42.27,250440.0,36.2862,36.3463,36.269,36.2862,250440.0
2020-07-14 10:15:00,42.27,42.33,42.24,42.28,161614.0,36.2862,36.3377,36.2605,36.2948,161614.0
2020-07-14 10:20:00,42.28,42.42,42.26,42.38,96690.0,36.2948,36.415,36.2776,36.3806,96690.0
2020-07-14 10:25:00,42.38,42.44,42.35,42.44,105445.0,36.3806,36.4322,36.3549,36.4322,105445.0
2020-07-14 10:30:00,42.44,42.53,42.43,42.52,218033.0,36.4322,36.5094,36.4236,36.5008,218033.0
2020-07-14 10:35:00,42.51,42.53,42.44,42.44,215608.0,36.4922,36.5094,36.4322,36.4322,215608.0
2020-07-14 10:40:00,42.45,42.55,42.45,42.53,333981.0,36.4407,36.5266,36.4407,36.5094,333981.0
2020-07-14 10:45:00,42.53,42.56,42.49,42.54,251329.0,36.5094,36.5352,36.4751,36.518,251329.0
2020-07-14 10:50:00,42.53,42.6,42.51,42.58,163912.0,36.5094,36.5695,36.4922,36.5523,163912.0
2020-07-14 10:55:00,42.59,42.59,42.5,42.51,172702.0,36.5609,36.5609,36.4837,36.4922,172702.0
2020-07-14 11:00:00,42.52,42.6,42.47,42.53,236557.0,36.5008,36.5695,36.4579,36.5094,236557.0
2020-07-14 11:05:00,42.53,42.59,42.47,42.56,343543.0,36.5094,36.5609,36.4579,36.5352,343543.0
2020-07-14 11:10:00,42.57,42.62,42.57,42.59,90551.0,36.5437,36.5867,36.5437,36.5609,90551.0
2020-07-14 11:15:00,42.6,42.64,42.54,42.62,179702.0,36.5695,36.6038,36.518,36.5867,179702.0
2020-07-14 11:20:00,42.62,42.66,42.61,42.61,125764.0,36.5867,36.621,36.5781,36.5781,125764.0
2020-07-14 11:25:00,42.62,42.67,42.61,42.63,116129.0,36.5867,36.6296,36.5781,36.5953,116129.0
2020-07-14 11:30:00,42.62,42.72,42.61,42.71,256499.0,36.5867,36.6725,36.5781,36.6639,256499.0
2020-07-14 11:35:00,42.7,42.73,42.68,42.68,51079.0,36.6553,36.6811,36.6382,36.6382,51079.0
2020-07-14 11:40:00,42.68,42.75,42.68,42.74,87423.0,36.6382,36.6983,36.6382,36.6897,87423.0
2020-07-14 11:45:00,42.75,42.77,42.71,42.73,137612.0,36.6983,36.7154,36.6639,36.6811,137612.0
2020-07-14 11:50:00,42.74,42.75,42.7,42.7,50812.0,36.6897,36.6983,36.6553,36.6553,50812.0
2020-07-14 11:55:00,42.7,42.71,42.68,42.7,54305.0,36.6553,36.6639,36.6382,36.6553,54305.0
2020-07-14 12:00:00,42.71,42.71,42.68,42.71,44083.0,36.6639,36.6639,36.6382,36.6639,44083.0
2020-07-14 12:05:00,42.71,42.72,42.65,42.67,71377.0,36.6639,36.6725,36.6124,36.6296,71377.0
2020-07-14 12:10:00,42.67,42.69,42.66,42.68,37334.0,36.6296,36.6468,36.621,36.6382,37334.0
2020-07-14 12:15:00,42.67,42.77,42.66,42.75,187344.0,36.6296,36.7154,36.621,36.6983,187344.0
2020-07-14 12:20:00,42.75,42.79,42.74,42.77,138108.0,36.6983,36.7326,36.6897,36.7154,138108.0
2020-07-14 12:25:00,42.77,42.77,42.71,42.72,97626.0,36.7154,36.7154,36.6639,36.6725,97626.0
2020-07-14 12:30:00,42.73,42.76,42.72,42.74,137668.0,36.6811,36.7069,36.6725,36.6897,137668.0
2020-07-14 12:35:00,42.75,42.77,42.74,42.76,64546.0,36.6983,36.7154,36.6897,36.7069,64546.0
2020-07-14 12:40:00,42.76,42.78,42.72,42.72,40831.0,36.7069,36.724,36.6725,36.6725,40831.0
2020-07-14 12:45:00,42.73,42.79,42.73,42.77,51212.0,36.6811,36.7326,36.6811,36.7154,51212.0
2020-07-14 12:50:00,42.77,42.77,42.72,42.72,35070.0,36.7154,36.7154,36.6725,36.6725,35070.0
2020-07-14 12:55:00,42.73,42.73,42.68,42.72,54531.0,36.6811,36.6811,36.6382,36.6725,54531.0
2020-07-14 13:00:00,42.72,42.72,42.68,42.68,43431.0,36.6725,36.6725,36.6382,36.6382,43431.0
2020-07-14 13:05:00,42.68,42.71,42.65,42.66,64084.0,36.6382,36.6639,36.6124,36.621,64084.0
2020-07-14 13:10:00,42.65,42.73,42.65,42.73,104326.0,36.6124,36.6811,36.6124,36.6811,104326.0
2020-07-14 13:15:00,42.73,42.75,42.73,42.74,81362.0,36.6811,36.6983,36.6811,36.6897,81362.0
2020-07-14 13:20:00,42.73,42.78,42.73,42.76,80275.0,36.6811,36.724,36.6811,36.7069,80275.0
2020-07-14 13:25:00,42.77,42.8,42.76,42.77,58200.0,36.7154,36.7412,36.7069,36.7154,58200.0
2020-07-14 13:30:00,42.77,42.82,42.77,42.8,67199.0,36.7154,36.7584,36.7154,36.7412,67199.0
2020-07-14 13:35:00,42.81,42.86,42.8,42.85,136666.0,36.7498,36.7927,36.7412,36.7841,136666.0
2020-07-14 13:40:00,42.86,42.89,42.84,42.88,58767.0,36.7927,36.8185,36.7755,36.8099,58767.0
2020-07-14 13:45:00,42.89,42.91,42.87,42.89,61387.0,36.8185,36.8356,36.8013,36.8185,61387.0
2020-07-14 13:50:00,42.89,42.92,42.87,42.91,147580.0,36.8185,36.8442,36.8013,36.8356,147580.0
2020-07-14 13:55:00,42.91,42.92,42.83,42.87,526755.0,36.8356,36.8442,36.7669,36.8013,526755.0
2020-07-14 14:00:00,42.89,42.93,42.85,42.89,179606.0,36.8185,36.8528,36.7841,36.8185,179606.0
2020-07-14 14:05:00,42.88,42.88,42.83,42.88,102021.0,36.8099,36.8099,36.7669,36.8099,102021.0
2020-07-14 14:10:00,42.89,42.9,42.86,42.88,170978.0,36.8185,36.827,36.7927,36.8099,170978.0
2020-07-14 14:15:00,42.89,42.93,42.87,42.9,198274.0,36.8185,36.8528,36.8013,36.827,198274.0
2020-07-14 14:20:00,42.9,42.93,42.89,42.92,95498.0,36.827,36.8528,36.8185,36.8442,95498.0
2020-07-14 14:25:00,42.92,42.93,42.88,42.92,224578.0,36.8442,36.8528,36.8099,36.8442,224578.0
2020-07-14 14:30:00,42.92,42.94,42.88,42.89,75015.0,36.8442,36.8614,36.8099,36.8185,75015.0
2020-07-14 14:35:00,42.89,42.9,42.82,42.83,117823.0,36.8185,36.827,36.7584,36.7669,117823.0
2020-07-14 14:40:00,42.83,42.87,42.83,42.86,101044.0,36.7669,36.8013,36.7669,36.7927,101044.0
2020-07-14 14:45:00,42.86,42.88,42.81,42.83,201665.0,36.7927,36.8099,36.7498,36.7669,201665.0
2020-07-14 14:50:00,42.82,42.88,42.82,42.87,58033.0,36.7584,36.8099,36.7584,36.8013,58033.0
2020-07-14 14:55:00,42.86,42.9,42.83,42.9,186778.0,36.7927,36.827,36.7669,36.827,186778.0
2020-07-14 15:00:00,42.89,42.91,42.82,42.83,238830.0,36.8185,36.8356,36.7584,36.7669,238830.0
2020-07-14 15:05:00,42.83,42.84,42.8,42.8,190299.0,36.7669,36.7755,36.7412,36.7412,190299.0
2020-07-14 15:10:00,42.81,42.82,42.77,42.79,99604.0,36.7498,36.7584,36.7154,36.7326,99604.0
2020-07-14 15:15:00,42.78,42.81,42.75,42.79,114717.0,36.724,36.7498,36.6983,36.7326,114717.0
2020-07-14 15:20:00,42.8,42.88,42.78,42.87,222084.0,36.7412,36.8099,36.724,36.8013,222084.0
2020-07-14 15:25:00,42.87,42.88,42.83,42.85,92603.0,36.8013,36.8099,36.7669,36.7841,92603.0
2020-07-14 15:30:00,42.86,42.88,42.84,42.87,97682.0,36.7927,36.8099,36.7755,36.8013,97682.0
2020-07-14 15:35:00,42.86,42.89,42.84,42.88,451869.0,36.7927,36.8185,36.7755,36.8099,451869.0
2020-07-14 15:40:00,42.88,42.91,42.87,42.9,64432.0,36.8099,36.8356,36.8013,36.827,64432.0
2020-07-14 15:45:00,42.9,42.93,42.88,42.92,395824.0,36.827,36.8528,36.8099,36.8442,395824.0
2020-07-14 15:50:00,42.92,42.99,42.92,42.97,301233.0,36.8442,36.9043,36.8442,36.8871,301233.0
2020-07-14 15:55:00,42.97,42.97,42.89,42.89,298127.0,36.8871,36.8871,36.8185,36.8185,298127.0
2020-07-15 09:30:00,43.08,43.14,43.04,43.06,405601.0,36.9816,37.0331,36.9472,36.9644,405601.0
2020-07-15 09:35:00,43.06,43.06,42.94,42.95,147708.0,36.9644,36.9644,36.8614,36.87,147708.0
2020-07-15 09:40:00,42.96,43.02,42.94,43.01,110220.0,36.8785,36.93,36.8614,36.9215,110220.0
2020-07-15 09:45:00,43.01,43.03,42.95,42.98,218688.0,36.9215,36.9386,36.87,36.8957,218688.0
2020-07-15 09:50:00,42.99,43.01,42.91,42.96,121769.0,36.9043,36.9215,36.8356,36.8785,121769.0
2020-07-15 09:55:00,42.97,43.0,42.92,42.93,103026.0,36.8871,36.9129,36.8442,36.8528,103026.0
2020-07-15 10:00:00,42.93,42.96,42.89,42.9,200401.0,36.8528,36.8785,36.8185,36.827,200401.0
2020-07-15 10:05:00,42.92,43.0,42.91,42.98,133521.0,36.8442,36.9129,36.8356,36.8957,133521.0
2020-07-15 10:10:00,42.97,42.99,42.93,42.96,195152.0,36.8871,36.9043,36.8528,36.8785,195152.0
2020-07-15 10:15:00,42.95,43.0,42.93,43.0,79099.0,36.87,36.9129,36.8528,36.9129,79099.0
2020-07-15 10:20:00,43.0,43.04,42.99,43.03,115228.0,36.9129,36.9472,36.9043,36.9386,115228.0
2020-07-15 10:25:00,43.04,43.08,43.03,43.07,114599.0,36.9472,36.9816,36.9386,36.973,114599.0
2020-07-15 10:30:00,43.08,43.1,43.06,43.09,137838.0,36.9816,36.9987,36.9644,36.9901,137838.0
2020-07-15 10:35:00,43.09,43.11,43.08,43.09,100797.0,36.9901,37.0073,36.9816,36.9901,100797.0
2020-07-15 10:40:00,43.09,43.12,43.08,43.11,74812.0,36.9901,37.0159,36.9816,37.0073,74812.0
2020-07-15 10:45:00,43.12,43.14,43.1,43.13,394189.0,37.0159,37.0331,36.9987,37.0245,394189.0
2020-07-15 10:50:00,43.13,43.14,43.11,43.11,322053.0,37.0245,37.0331,37.0073,37.0073,322053.0
2020-07-15 10:55:00,43.12,43.13,43.09,43.09,214686.0,37.0159,37.0245,36.9901,36.9901,214686.0
2020-07-15 11:00:00,43.1,43.11,43.0,43.01,203987.0,36.9987,37.0073,36.9129,36.9215,203987.0
2020-07-15 11:05:00,43.01,43.03,42.94,42.97,253283.0,36.9215,36.9386,36.8614,36.8871,253283.0
2020-07-15 11:10:00,42.98,43.0,42.96,42.98,136591.0,36.8957,36.9129,36.8785,36.8957,136591.0
2020-07-15 11:15:00,42.98,42.99,42.92,42.96,117687.0,36.8957,36.9043,36.8442,36.8785,117687.0
2020-07-15 11:20:00,42.95,42.97,42.89,42.91,442589.0,36.87,36.8871,36.8185,36.8356,442589.0
2020-07-15 11:25:00,42.91,42.98,42.9,42.96,280395.0,36.8356,36.8957,36.827,36.8785,280395.0
2020-07-15 11:30:00,42.96,42.98,42.93,42.94,90445.0,36.8785,36.8957,36.8528,36.8614,90445.0
2020-07-15 11:35:00,42.94,42.95,42.87,42.88,163055.0,36.8614,36.87,36.8013,36.8099,163055.0
2020-07-15 11:40:00,42.88,42.9,42.84,42.87,257982.0,36.8099,36.827,36.7755,36.8013,257982.0
2020-07-15 11:45:00,42.87,42.89,42.8,42.81,155808.0,36.8013,36.8185,36.7412,36.7498,155808.0
2020-07-15 11:50:00,42.82,42.87,42.81,42.87,168428.0,36.7584,36.8013,36.7498,36.8013,168428.0
2020-07-15 11:55:00,42.87,42.89,42.78,42.79,216738.0,36.8013,36.8185,36.724,36.7326,216738.0
2020-07-15 12:00:00,42.79,42.81,42.76,42.78,177343.0,36.7326,36.7498,36.7069,36.724,177343.0
2020-07-15 12:05:00,42.78,42.84,42.78,42.82,122763.0,36.724,36.7755,36.724,36.7584,122763.0
2020-07-15 12:10:00,42.82,42.83,42.78,42.82,68020.0,36.7584,36.7669,36.724,36.7584,68020.0
2020-07-15 12:15:00,42.82,42.86,42.81,42.86,59767.0,36.7584,36.7927,36.7498,36.7927,59767.0
2020-07-15 12:20:00,42.86,42.87,42.81,42.82,139401.0,36.7927,36.8013,36.7498,36.7584,139401.0
2020-07-15 12:25:00,42.83,42.88,42.82,42.87,67016.0,36.7669,36.8099,36.7584,36.8013,67016.0
2020-07-15 12:30:00,42.86,42.87,42.78,42.81,174821.0,36.7927,36.8013,36.724,36.7498,174821.0
2020-07-15 12:35:00,42.81,42.85,42.79,42.8,72844.0,36.7498,36.7841,36.7326,36.7412,72844.0
2020-07-15 12:40:00,42.81,42.84,42.79,42.83,71243.0,36.7498,36.7755,36.7326,36.7669,71243.0
2020-07-15 12:45:00,42.82,42.87,42.81,42.85,138272.0,36.7584,36.8013,36.7498,36.7841,138272.0
2020-07-15 12:50:00,42.85,42.88,42.84,42.87,50101.0,36.7841,36.8099,36.7755,36.8013,50101.0
2020-07-15 12:55:00,42.88,42.9,42.86,42.89,60899.0,36.8099,36.827,36.7927,36.8185,60899.0
2020-07-15 13:00:00,42.9,42.91,42.85,42.88,84572.0,36.827,36.8356,36.7841,36.8099,84572.0
2020-07-15 13:05:00,42.88,42.94,42.87,42.94,519637.0,36.8099,36.8614,36.8013,36.8614,519637.0
2020-07-15 13:10:00,42.94,42.97,42.91,42.95,296121.0,36.8614,36.8871,36.8356,36.87,296121.0
2020-07-15 13:15:00,42.96,42.99,42.95,42.95,60650.0,36.8785,36.9043,36.87,36.87,60650.0
2020-07-15 13:20:00,42.96,42.99,42.96,42.98,46502.0,36.8785,36.9043,36.8785,36.8957,46502.0
2020-07-15 13:25:00,42.98,42.99,42.94,42.96,138102.0,36.8957,36.9043,36.8614,36.8785,138102.0
2020-07-15 13:30:00,42.97,42.99,42.96,42.99,56566.0,36.8871,36.9043,36.8785,36.9043,56566.0
2020-07-15 13:35:00,42.99,43.0,42.98,43.0,77064.0,36.9043,36.9129,36.8957,36.9129,77064.0
2020-07-15 13:40:00,42.99,43.01,42.98,42.98,51832.0,36.9043,36.9215,36.8957,36.8957,51832.0
2020-07-15 13:45:00,42.99,43.0,42.97,42.98,34357.0,36.9043,36.9129,36.8871,36.8957,34357.0
2020-07-15 13:50:00,42.97,42.98,42.94,42.95,35460.0,36.8871,36.8957,36.8614,36.87,35460.0
2020-07-15 13:55:00,42.95,42.96,42.93,42.94,23342.0,36.87,36.8785,36.8528,36.8614,23342.0
2020-07-15 14:00:00,42.94,43.04,42.91,43.03,103563.0,36.8614,36.9472,36.8356,36.9386,103563.0
2020-07-15 14:05:00,43.04,43.05,42.98,42.99,129221.0,36.9472,36.9558,36.8957,36.9043,129221.0
2020-07-15 14:10:00,43.0,43.0,42.98,42.99,58325.0,36.9129,36.9129,36.8957,36.9043,58325.0
2020-07-15 14:15:00,43.0,43.01,42.97,42.98,41519.0,36.9129,36.9215,36.8871,36.8957,41519.0
2020-07-15 14:20:00,42.98,42.99,42.95,42.97,90245.0,36.8957,36.9043,36.87,36.8871,90245.0
2020-07-15 14:25:00,42.97,43.0,42.94,42.99,75768.0,36.8871,36.9129,36.8614,36.9043,75768.0
2020-07-15 14:30:00,42.99,43.02,42.98,43.01,44273.0,36.9043,36.93,36.8957,36.9215,44273.0
2020-07-15 14:35:00,43.01,43.01,42.99,43.0,62994.0,36.9215,36.9215,36.9043,36.9129,62994.0
2020-07-15 14:40:00,43.0,43.01,42.97,42.98,77979.0,36.9129,36.9215,36.8871,36.8957,77979.0
2020-07-15 14:45:00,42.98,43.0,42.97,42.99,91163.0,36.8957,36.9129,36.8871,36.9043,91163.0
2020-07-15 14:50:00,42.98,42.98,42.89,42.91,42435.0,36.8957,36.8957,36.8185,36.8356,42435.0
2020-07-15 14:55:00,42.9,42.94,42.88,42.88,139753.0,36.827,36.8614,36.8099,36.8099,139753.0
2020-07-15 15:00:00,42.88,42.92,42.87,42.89,251178.0,36.8099,36.8442,36.8013,36.8185,251178.0
2020-07-15 15:05:00,42.89,42.89,42.84,42.86,94062.0,36.8185,36.8185,36.7755,36.7927,94062.0
2020-07-15 15:10:00,42.85,42.88,42.83,42.85,77174.0,36.7841,36.8099,36.7669,36.7841,77174.0
2020-07-15 15:15:00,42.85,42.89,42.83,42.89,54685.0,36.7841,36.8185,36.7669,36.8185,54685.0
2020-07-15 15:20:00,42.89,42.9,42.87,42.89,50761.0,36.8185,36.827,36.8013,36.8185,50761.0
2020-07-15 15:25:00,42.89,42.94,42.86,42.93,78650.0,36.8185,36.8614,36.7927,36.8528,78650.0
2020-07-15 15:30:00,42.94,42.97,42.93,42.96,66924.0,36.8614,36.8871,36.8528,36.8785,66924.0
2020-07-15 15:35:00,42.96,42.97,42.94,42.96,135056.0,36.8785,36.8871,36.8614,36.8785,135056.0
2020-07-15 15:40:00,42.96,42.98,42.93,42.97,94524.0,36.8785,36.8957,36.8528,36.8871,94524.0
2020-07-15 15:45:00,42.97,42.99,42.95,42.98,60696.0,36.8871,36.9043,36.87,36.8957,60696.0
2020-07-15 15:50:00,42.98,42.98,42.91,42.91,117499.0,36.8957,36.8957,36.8356,36.8356,117499.0
2020-07-15 15:55:00,42.91,42.95,42.91,42.94,259957.0,36.8356,36.87,36.8356,36.8614,259957.0
2020-07-16 09:30:00,42.1,42.16,42.06,42.07,324084.0,36.1403,36.1918,36.1059,36.1145,324084.0
2020-07-16 09:35:00,42.07,42.17,42.05,42.16,262377.0,36.1145,36.2004,36.0974,36.1918,262377.0
2020-07-16 09:40:00,42.17,42.19,42.12,42.16,205547.0,36.2004,36.2175,36.1575,36.1918,205547.0
2020-07-16 09:45:00,42.16,42.22,42.14,42.22,224739.0,36.1918,36.2433,36.1746,36.2433,224739.0
2020-07-16 09:50:00,42.22,42.27,42.21,42.23,314116.0,36.2433,36.2862,36.2347,36.2519,314116.0
2020-07-16 09:55:00,42.23,42.23,42.17,42.18,161344.0,36.2519,36.2519,36.2004,36.209,161344.0
2020-07-16 10:00:00,42.18,42.22,42.11,42.13,171085.0,36.209,36.2433,36.1489,36.166,171085.0
2020-07-16 10:05:00,42.12,42.15,42.1,42.15,250336.0,36.1575,36.1832,36.1403,36.1832,250336.0
2020-07-16 10:10:00,42.16,42.19,42.15,42.16,119012.0,36.1918,36.2175,36.1832,36.1918,119012.0
2020-07-16 10:15:00,42.16,42.22,42.13,42.19,382271.0,36.1918,36.2433,36.166,36.2175,382271.0
2020-07-16 10:20:00,42.19,42.25,42.18,42.24,72857.0,36.2175,36.269,36.209,36.2605,72857.0
2020-07-16 10:25:00,42.24,42.27,42.19,42.26,160274.0,36.2605,36.2862,36.2175,36.2776,160274.0
2020-07-16 10:30:00,42.26,42.27,42.23,42.26,117228.0,36.2776,36.2862,36.2519,36.2776,117228.0
2020-07-16 10:35:00,42.27,42.31,42.26,42.3,55116.0,36.2862,36.3206,36.2776,36.312,55116.0
2020-07-16 10:40:00,42.3,42.33,42.29,42.32,180481.0,36.312,36.3377,36.3034,36.3291,180481.0
2020-07-16 10:45:00,42.32,42.34,42.3,42.32,71723.0,36.3291,36.3463,36.312,36.3291,71723.0
2020-07-16 10:50:00,42.32,42.33,42.29,42.32,106374.0,36.3291,36.3377,36.3034,36.3291,106374.0
2020-07-16 10:55:00,42.33,42.34,42.23,42.24,54420.0,36.3377,36.3463,36.2519,36.2605,54420.0
2020-07-16 11:00:00,42.25,42.25,42.2,42.21,79687.0,36.269,36.269,36.2261,36.2347,79687.0
2020-07-16 11:05:00,42.21,42.24,42.19,42.23,153360.0,36.2347,36.2605,36.2175,36.2519,153360.0
2020-07-16 11:10:00,42.22,42.25,42.21,42.25,66292.0,36.2433,36.269,36.2347,36.269,66292.0
2020-07-16 11:15:00,42.25,42.26,42.21,42.23,141662.0,36.269,36.2776,36.2347,36.2519,141662.0
2020-07-16 11:20:00,42.23,42.25,42.22,42.25,148710.0,36.2519,36.269,36.2433,36.269,148710.0
2020-07-16 11:25:00,42.25,42.29,42.24,42.26,85970.0,36.269,36.3034,36.2605,36.2776,85970.0
2020-07-16 11:30:00,42.27,42.27,42.24,42.25,98899.0,36.2862,36.2862,36.2605,36.269,98899.0
2020-07-16 11:35:00,42.25,42.27,42.24,42.26,110424.0,36.269,36.2862,36.2605,36.2776,110424.0
2020-07-16 11:40:00,42.26,42.27,42.24,42.25,139242.0,36.2776,36.2862,36.2605,36.269,139242.0
2020-07-16 11:45:00,42.25,42.27,42.24,42.25,159429.0,36.269,36.2862,36.2605,36.269,159429.0
2020-07-16 11:50:00,42.26,42.29,42.25,42.27,115293.0,36.2776,36.3034,36.269,36.2862,115293.0
2020-07-16 11:55:00,42.27,42.3,42.27,42.29,87940.0,36.2862,36.312,36.2862,36.3034,87940.0
2020-07-16 12:00:00,42.29,42.3,42.26,42.3,59867.0,36.3034,36.312,36.2776,36.312,59867.0
2020-07-16 12:05:00,42.3,42.31,42.28,42.3,136875.0,36.312,36.3206,36.2948,36.312,136875.0
2020-07-16 12:10:00,42.3,42.33,42.28,42.29,84531.0,36.312,36.3377,36.2948,36.3034,84531.0
2020-07-16 12:15:00,42.28,42.3,42.25,42.26,31767.0,36.2948,36.312,36.269,36.2776,31767.0
2020-07-16 12:20:00,42.25,42.26,42.22,42.23,33381.0,36.269,36.2776,36.2433,36.2519,33381.0
2020-07-16 12:25:00,42.24,42.25,42.22,42.23,49653.0,36.2605,36.269,36.2433,36.2519,49653.0
2020-07-16 12:30:00,42.24,42.27,42.24,42.26,41313.0,36.2605,36.2862,36.2605,36.2776,41313.0
2020-07-16 12:35:00,42.26,42.28,42.25,42.26,193990.0,36.2776,36.2948,36.269,36.2776,193990.0
2020-07-16 12:40:00,42.27,42.3,42.26,42.3,52329.0,36.2862,36.312,36.2776,36.312,52329.0
2020-07-16 12:45:00,42.29,42.3,42.28,42.28,29629.0,36.3034,36.312,36.2948,36.2948,29629.0
2020-07-16 12:50:00,42.28,42.3,42.27,42.28,29251.0,36.2948,36.312,36.2862,36.2948,29251.0
2020-07-16 12:55:00,42.29,42.29,42.24,42.24,58442.0,36.3034,36.3034,36.2605,36.2605,58442.0
2020-07-16 13:00:00,42.25,42.28,42.23,42.26,56491.0,36.269,36.2948,36.2519,36.2776,56491.0
2020-07-16 13:05:00,42.26,42.29,42.26,42.29,32161.0,36.2776,36.3034,36.2776,36.3034,32161.0
2020-07-16 13:10:00,42.29,42.32,42.27,42.32,58482.0,36.3034,36.3291,36.2862,36.3291,58482.0
2020-07-16 13:15:00,42.32,42.32,42.29,42.3,55606.0,36.3291,36.3291,36.3034,36.312,55606.0
2020-07-16 13:20:00,42.31,42.31,42.28,42.29,30533.0,36.3206,36.3206,36.2948,36.3034,30533.0
2020-07-16 13:25:00,42.29,42.3,42.28,42.3,43780.0,36.3034,36.312,36.2948,36.312,43780.0
2020-07-16 13:30:00,42.3,42.3,42.25,42.27,54946.0,36.312,36.312,36.269,36.2862,54946.0
2020-07-16 13:35:00,42.27,42.27,42.22,42.24,37935.0,36.2862,36.2862,36.2433,36.2605,37935.0
2020-07-16 13:40:00,42.25,42.26,42.23,42.25,21040.0,36.269,36.2776,36.2519,36.269,21040.0
2020-07-16 13:45:00,42.25,42.29,42.24,42.29,18572.0,36.269,36.3034,36.2605,36.3034,18572.0
2020-07-16 13:50:00,42.28,42.31,42.28,42.3,38088.0,36.2948,36.3206,36.2948,36.312,38088.0
2020-07-16 13:55:00,42.3,42.31,42.27,42.29,242694.0,36.312,36.3206,36.2862,36.3034,242694.0
2020-07-16 14:00:00,42.28,42.31,42.27,42.3,253709.0,36.2948,36.3206,36.2862,36.312,253709.0
2020-07-16 14:05:00,42.29,42.33,42.28,42.32,88232.0,36.3034,36.3377,36.2948,36.3291,88232.0
2020-07-16 14:10:00,42.32,42.33,42.3,42.32,79250.0,36.3291,36.3377,36.312,36.3291,79250.0
2020-07-16 14:15:00,42.32,42.34,42.31,42.34,26905.0,36.3291,36.3463,36.3206,36.3463,26905.0
2020-07-16 14:20:00,42.34,42.36,42.33,42.35,29975.0,36.3463,36.3635,36.3377,36.3549,29975.0
2020-07-16 14:25:00,42.35,42.36,42.34,42.36,152184.0,36.3549,36.3635,36.3463,36.3635,152184.0
2020-07-16 14:30:00,42.36,42.37,42.33,42.35,74238.0,36.3635,36.3721,36.3377,36.3549,74238.0
2020-07-16 14:35:00,42.34,42.36,42.33,42.33,36827.0,36.3463,36.3635,36.3377,36.3377,36827.0
2020-07-16 14:40:00,42.33,42.37,42.33,42.34,61498.0,36.3377,36.3721,36.3377,36.3463,61498.0
2020-07-16 14:45:00,42.34,42.35,42.27,42.28,45613.0,36.3463,36.3549,36.2862,36.2948,45613.0
2020-07-16 14:50:00,42.27,42.31,42.27,42.28,41122.0,36.2862,36.3206,36.2862,36.2948,41122.0
2020-07-16 14:55:00,42.28,42.29,42.25,42.25,104540.0,36.2948,36.3034,36.269,36.269,104540.0
2020-07-16 15:00:00,42.25,42.26,42.23,42.25,68843.0,36.269,36.2776,36.2519,36.269,68843.0
2020-07-16 15:05:00,42.25,42.27,42.24,42.26,57068.0,36.269,36.2862,36.2605,36.2776,57068.0
2020-07-16 15:10:00,42.26,42.26,42.22,42.23,194216.0,36.2776,36.2776,36.2433,36.2519,194216.0
2020-07-16 15:15:00,42.23,42.28,42.23,42.27,133176.0,36.2519,36.2948,36.2519,36.2862,133176.0
2020-07-16 15:20:00,42.27,42.28,42.26,42.27,158061.0,36.2862,36.2948,36.2776,36.2862,158061.0
2020-07-16 15:25:00,42.27,42.31,42.26,42.31,195027.0,36.2862,36.3206,36.2776,36.3206,195027.0
2020-07-16 15:30:00,42.3,42.34,42.29,42.34,226473.0,36.312,36.3463,36.3034,36.3463,226473.0
2020-07-16 15:35:00,42.33,42.35,42.32,42.34,250618.0,36.3377,36.3549,36.3291,36.3463,250618.0
2020-07-16 15:40:00,42.34,42.35,42.31,42.32,434453.0,36.3463,36.3549,36.3206,36.3291,434453.0
2020-07-16 15:45:00,42.32,42.34,42.3,42.32,340644.0,36.3291,36.3463,36.312,36.3291,340644.0
2020-07-16 15:50:00,42.32,42.32,42.28,42.3,419518.0,36.3291,36.3291,36.2948,36.312,419518.0
2020-07-16 15:55:00,42.3,42.32,42.28,42.32,539672.0,36.312,36.3291,36.2948,36.3291,539672.0
2020-07-17 09:30:00,42.59,42.63,42.52,42.53,157555.0,36.5609,36.5953,36.5008,36.5094,157555.0
2020-07-17 09:35:00,42.53,42.55,42.51,42.53,104457.0,36.5094,36.5266,36.4922,36.5094,104457.0
2020-07-17 09:40:00,42.52,42.53,42.46,42.47,311887.0,36.5008,36.5094,36.4493,36.4579,311887.0
2020-07-17 09:45:00,42.47,42.49,42.44,42.47,215507.0,36.4579,36.4751,36.4322,36.4579,215507.0
2020-07-17 09:50:00,42.47,42.5,42.46,42.47,106305.0,36.4579,36.4837,36.4493,36.4579,106305.0
2020-07-17 09:55:00,42.47,42.48,42.45,42.47,133655.0,36.4579,36.4665,36.4407,36.4579,133655.0
2020-07-17 10:00:00,42.47,42.5,42.43,42.44,483124.0,36.4579,36.4837,36.4236,36.4322,483124.0
2020-07-17 10:05:00,42.45,42.48,42.45,42.46,158542.0,36.4407,36.4665,36.4407,36.4493,158542.0
2020-07-17 10:10:00,42.46,42.51,42.45,42.5,110314.0,36.4493,36.4922,36.4407,36.4837,110314.0
2020-07-17 10:15:00,42.5,42.53,42.46,42.46,108494.0,36.4837,36.5094,36.4493,36.4493,108494.0
2020-07-17 10:20:00,42.47,42.47,42.39,42.4,112012.0,36.4579,36.4579,36.3892,36.3978,112012.0
2020-07-17 10:25:00,42.39,42.41,42.35,42.38,125640.0,36.3892,36.4064,36.3549,36.3806,125640.0
2020-07-17 10:30:00,42.37,42.38,42.33,42.35,224897.0,36.3721,36.3806,36.3377,36.3549,224897.0
2020-07-17 10:35:00,42.35,42.4,42.35,42.39,48754.0,36.3549,36.3978,36.3549,36.3892,48754.0
2020-07-17 10:40:00,42.39,42.42,42.39,42.39,37614.0,36.3892,36.415,36.3892,36.3892,37614.0
2020-07-17 10:45:00,42.39,42.43,42.38,42.42,34349.0,36.3892,36.4236,36.3806,36.415,34349.0
2020-07-17 10:50:00,42.43,42.45,42.43,42.44,23763.0,36.4236,36.4407,36.4236,36.4322,23763.0
2020-07-17 10:55:00,42.44,42.45,42.43,42.44,45472.0,36.4322,36.4407,36.4236,36.4322,45472.0
2020-07-17 11:00:00,42.44,42.46,42.43,42.43,98974.0,36.4322,36.4493,36.4236,36.4236,98974.0
2020-07-17 11:05:00,42.44,42.47,42.43,42.47,79644.0,36.4322,36.4579,36.4236,36.4579,79644.0
2020-07-17 11:10:00,42.48,42.48,42.47,42.48,24661.0,36.4665,36.4665,36.4579,36.4665,24661.0
2020-07-17 11:15:00,42.47,42.49,42.46,42.47,109498.0,36.4579,36.4751,36.4493,36.4579,109498.0
2020-07-17 11:20:00,42.47,42.49,42.47,42.47,50109.0,36.4579,36.4751,36.4579,36.4579,50109.0
2020-07-17 11:25:00,42.47,42.5,42.46,42.49,84669.0,36.4579,36.4837,36.4493,36.4751,84669.0
2020-07-17 11:30:00,42.5,42.5,42.48,42.49,66293.0,36.4837,36.4837,36.4665,36.4751,66293.0
2020-07-17 11:35:00,42.49,42.51,42.49,42.5,109642.0,36.4751,36.4922,36.4751,36.4837,109642.0
2020-07-17 11:40:00,42.51,42.52,42.48,42.48,25090.0,36.4922,36.5008,36.4665,36.4665,25090.0
2020-07-17 11:45:00,42.49,42.5,42.45,42.48,60757.0,36.4751,36.4837,36.4407,36.4665,60757.0
2020-07-17 11:50:00,42.48,42.54,42.48,42.54,166609.0,36.4665,36.518,36.4665,36.518,166609.0
2020-07-17 11:55:00,42.54,42.57,42.54,42.55,33598.0,36.518,36.5437,36.518,36.5266,33598.0
2020-07-17 12:00:00,42.55,42.57,42.54,42.56,26455.0,36.5266,36.5437,36.518,36.5352,26455.0
2020-07-17 12:05:00,42.56,42.58,42.55,42.57,126644.0,36.5352,36.5523,36.5266,36.5437,126644.0
2020-07-17 12:10:00,42.57,42.57,42.55,42.55,25164.0,36.5437,36.5437,36.5266,36.5266,25164.0
2020-07-17 12:15:00,42.56,42.57,42.55,42.55,30020.0,36.5352,36.5437,36.5266,36.5266,30020.0
2020-07-17 12:20:00,42.55,42.56,42.54,42.56,52526.0,36.5266,36.5352,36.518,36.5352,52526.0
2020-07-17 12:25:00,42.55,42.57,42.54,42.55,32118.0,36.5266,36.5437,36.518,36.5266,32118.0
2020-07-17 12:30:00,42.55,42.56,42.53,42.55,34525.0,36.5266,36.5352,36.5094,36.5266,34525.0
2020-07-17 12:35:00,42.55,42.56,42.54,42.55,25995.0,36.5266,36.5352,36.518,36.5266,25995.0
2020-07-17 12:40:00,42.55,42.56,42.53,42.53,13990.0,36.5266,36.5352,36.5094,36.5094,13990.0
2020-07-17 12:45:00,42.54,42.55,42.53,42.54,16632.0,36.518,36.5266,36.5094,36.518,16632.0
2020-07-17 12:50:00,42.53,42.55,42.53,42.53,39256.0,36.5094,36.5266,36.5094,36.5094,39256.0
2020-07-17 12:55:00,42.54,42.54,42.51,42.52,34254.0,36.518,36.518,36.4922,36.5008,34254.0
2020-07-17 13:00:00,42.52,42.52,42.5,42.52,23188.0,36.5008,36.5008,36.4837,36.5008,23188.0
2020-07-17 13:05:00,42.52,42.53,42.51,42.52,33312.0,36.5008,36.5094,36.4922,36.5008,33312.0
2020-07-17 13:10:00,42.53,42.54,42.52,42.52,31701.0,36.5094,36.518,36.5008,36.5008,31701.0
2020-07-17 13:15:00,42.52,42.54,42.49,42.5,270115.0,36.5008,36.518,36.4751,36.4837,270115.0
2020-07-17 13:20:00,42.49,42.54,42.49,42.53,39613.0,36.4751,36.518,36.4751,36.5094,39613.0
2020-07-17 13:25:00,42.52,42.54,42.51,42.52,34748.0,36.5008,36.518,36.4922,36.5008,34748.0
2020-07-17 13:30:00,42.52,42.53,42.49,42.5,30758.0,36.5008,36.5094,36.4751,36.4837,30758.0
2020-07-17 13:35:00,42.5,42.51,42.46,42.47,101868.0,36.4837,36.4922,36.4493,36.4579,101868.0
2020-07-17 13:40:00,42.47,42.49,42.46,42.48,90974.0,36.4579,36.4751,36.4493,36.4665,90974.0
2020-07-17 13:45:00,42.49,42.5,42.48,42.5,200629.0,36.4751,36.4837,36.4665,36.4837,200629.0
2020-07-17 13:50:00,42.51,42.51,42.48,42.49,132889.0,36.4922,36.4922,36.4665,36.4751,132889.0
2020-07-17 13:55:00,42.49,42.5,42.48,42.49,50858.0,36.4751,36.4837,36.4665,36.4751,50858.0
2020-07-17 14:00:00,42.49,42.52,42.48,42.51,126849.0,36.4751,36.5008,36.4665,36.4922,126849.0
2020-07-17 14:05:00,42.51,42.52,42.5,42.52,41109.0,36.4922,36.5008,36.4837,36.5008,41109.0
2020-07-17 14:10:00,42.51,42.53,42.51,42.53,26481.0,36.4922,36.5094,36.4922,36.5094,26481.0
2020-07-17 14:15:00,42.52,42.54,42.52,42.53,27758.0,36.5008,36.518,36.5008,36.5094,27758.0
2020-07-17 14:20:00,42.53,42.54,42.5,42.51,130754.0,36.5094,36.518,36.4837,36.4922,130754.0
2020-07-17 14:25:00,42.51,42.52,42.5,42.5,73214.0,36.4922,36.5008,36.4837,36.4837,73214.0
2020-07-17 14:30:00,42.51,42.51,42.48,42.48,20924.0,36.4922,36.4922,36.4665,36.4665,20924.0
2020-07-17 14:35:00,42.48,42.49,42.47,42.48,22707.0,36.4665,36.4751,36.4579,36.4665,22707.0
2020-07-17 14:40:00,42.47,42.48,42.46,42.46,326836.0,36.4579,36.4665,36.4493,36.4493,326836.0
2020-07-17 14:45:00,42.47,42.48,42.46,42.47,47284.0,36.4579,36.4665,36.4493,36.4579,47284.0
2020-07-17 14:50:00,42.47,42.48,42.46,42.48,26406.0,36.4579,36.4665,36.4493,36.4665,26406.0
2020-07-17 14:55:00,42.48,42.48,42.45,42.45,31460.0,36.4665,36.4665,36.4407,36.4407,31460.0
2020-07-17 15:00:00,42.44,42.46,42.42,42.44,40740.0,36.4322,36.4493,36.415,36.4322,40740.0
2020-07-17 15:05:00,42.44,42.47,42.43,42.45,40880.0,36.4322,36.4579,36.4236,36.4407,40880.0
2020-07-17 15:10:00,42.45,42.47,42.44,42.46,66837.0,36.4407,36.4579,36.4322,36.4493,66837.0
2020-07-17 15:15:00,42.46,42.48,42.44,42.48,51239.0,36.4493,36.4665,36.4322,36.4665,51239.0
2020-07-17 15:20:00,42.48,42.48,42.45,42.46,72361.0,36.4665,36.4665,36.4407,36.4493,72361.0
2020-07-17 15:25:00,42.46,42.47,42.43,42.44,108231.0,36.4493,36.4579,36.4236,36.4322,108231.0
2020-07-17 15:30:00,42.44,42.45,42.43,42.44,53914.0,36.4322,36.4407,36.4236,36.4322,53914.0
2020-07-17 15:35:00,42.43,42.45,42.42,42.42,332608.0,36.4236,36.4407,36.415,36.415,332608.0
2020-07-17 15:40:00,42.43,42.45,42.41,42.44,49426.0,36.4236,36.4407,36.4064,36.4322,49426.0
2020-07-17 15:45:00,42.44,42.45,42.42,42.45,48190.0,36.4322,36.4407,36.415,36.4407,48190.0
2020-07-17 15:50:00,42.44,42.46,42.42,42.46,149349.0,36.4322,36.4493,36.415,36.4493,149349.0
2020-07-17 15:55:00,42.46,42.53,42.46,42.51,542304.0,36.4493,36.5094,36.4493,36.4922,542304.0
2020-07-20 09:30:00,42.81,42.85,42.78,42.82,287624.0,36.7498,36.7841,36.724,36.7584,287624.0
2020-07-20 09:35:00,42.83,42.83,42.68,42.78,250793.0,36.7669,36.7669,36.6382,36.724,250793.0
2020-07-20 09:40:00,42.78,42.79,42.73,42.76,140081.0,36.724,36.7326,36.6811,36.7069,140081.0
2020-07-20 09:45:00,42.75,42.78,42.74,42.74,170228.0,36.6983,36.724,36.6897,36.6897,170228.0
2020-07-20 09:50:00,42.73,42.77,42.72,42.75,198296.0,36.6811,36.7154,36.6725,36.6983,198296.0
2020-07-20 09:55:00,42.74,42.75,42.71,42.75,235266.0,36.6897,36.6983,36.6639,36.6983,235266.0
2020-07-20 10:00:00,42.76,42.78,42.72,42.78,107675.0,36.7069,36.724,36.6725,36.724,107675.0
2020-07-20 10:05:00,42.77,42.83,42.77,42.82,42671.0,36.7154,36.7669,36.7154,36.7584,42671.0
2020-07-20 10:10:00,42.81,42.82,42.77,42.81,243497.0,36.7498,36.7584,36.7154,36.7498,243497.0
2020-07-20 10:15:00,42.81,42.85,42.8,42.84,91535.0,36.7498,36.7841,36.7412,36.7755,91535.0
2020-07-20 10:20:00,42.84,42.91,42.84,42.91,74877.0,36.7755,36.8356,36.7755,36.8356,74877.0
2020-07-20 10:25:00,42.91,42.95,42.89,42.94,82438.0,36.8356,36.87,36.8185,36.8614,82438.0
2020-07-20 10:30:00,42.95,42.96,42.92,42.94,100328.0,36.87,36.8785,36.8442,36.8614,100328.0
2020-07-20 10:35:00,42.94,42.99,42.94,42.98,89224.0,36.8614,36.9043,36.8614,36.8957,89224.0
2020-07-20 10:40:00,42.98,43.0,42.97,42.97,94586.0,36.8957,36.9129,36.8871,36.8871,94586.0
2020-07-20 10:45:00,42.97,42.99,42.96,42.98,60129.0,36.8871,36.9043,36.8785,36.8957,60129.0
2020-07-20 10:50:00,42.97,42.98,42.94,42.94,144304.0,36.8871,36.8957,36.8614,36.8614,144304.0
2020-07-20 10:55:00,42.95,42.96,42.92,42.92,80306.0,36.87,36.8785,36.8442,36.8442,80306.0
2020-07-20 11:00:00,42.93,42.94,42.91,42.92,123694.0,36.8528,36.8614,36.8356,36.8442,123694.0
2020-07-20 11:05:00,42.91,42.95,42.91,42.94,33187.0,36.8356,36.87,36.8356,36.8614,33187.0
2020-07-20 11:10:00,42.94,42.97,42.93,42.96,50463.0,36.8614,36.8871,36.8528,36.8785,50463.0
2020-07-20 11:15:00,42.96,42.98,42.95,42.97,48803.0,36.8785,36.8957,36.87,36.8871,48803.0
2020-07-20 11:20:00,42.97,42.98,42.94,42.95,27054.0,36.8871,36.8957,36.8614,36.87,27054.0
2020-07-20 11:25:00,42.96,42.99,42.95,42.98,33081.0,36.8785,36.9043,36.87,36.8957,33081.0
2020-07-20 11:30:00,42.99,43.0,42.97,42.99,40344.0,36.9043,36.9129,36.8871,36.9043,40344.0
2020-07-20 11:35:00,42.98,43.01,42.96,43.01,40083.0,36.8957,36.9215,36.8785,36.9215,40083.0
2020-07-20 11:40:00,43.01,43.02,43.0,43.02,21319.0,36.9215,36.93,36.9129,36.93,21319.0
2020-07-20 11:45:00,43.02,43.04,43.01,43.04,39263.0,36.93,36.9472,36.9215,36.9472,39263.0
2020-07-20 11:50:00,43.03,43.04,43.01,43.02,27502.0,36.9386,36.9472,36.9215,36.93,27502.0
2020-07-20 11:55:00,43.02,43.03,43.0,43.01,72637.0,36.93,36.9386,36.9129,36.9215,72637.0
2020-07-20 12:00:00,43.01,43.02,42.98,43.01,171175.0,36.9215,36.93,36.8957,36.9215,171175.0
2020-07-20 12:05:00,43.0,43.01,43.0,43.0,27838.0,36.9129,36.9215,36.9129,36.9129,27838.0
2020-07-20 12:10:00,43.0,43.02,43.0,43.0,30613.0,36.9129,36.93,36.9129,36.9129,30613.0
2020-07-20 12:15:00,43.0,43.01,43.0,43.01,21602.0,36.9129,36.9215,36.9129,36.9215,21602.0
2020-07-20 12:20:00,43.01,43.02,42.98,42.98,63111.0,36.9215,36.93,36.8957,36.8957,63111.0
2020-07-20 12:25:00,42.98,42.99,42.96,42.97,37974.0,36.8957,36.9043,36.8785,36.8871,37974.0
2020-07-20 12:30:00,42.97,42.99,42.96,42.99,64024.0,36.8871,36.9043,36.8785,36.9043,64024.0
2020-07-20 12:35:00,42.99,43.0,42.98,43.0,28066.0,36.9043,36.9129,36.8957,36.9129,28066.0
2020-07-20 12:40:00,43.0,43.01,42.99,43.0,25230.0,36.9129,36.9215,36.9043,36.9129,25230.0
2020-07-20 12:45:00,43.01,43.01,42.99,42.99,37230.0,36.9215,36.9215,36.9043,36.9043,37230.0
2020-07-20 12:50:00,43.0,43.01,42.98,43.0,74820.0,36.9129,36.9215,36.8957,36.9129,74820.0
2020-07-20 12:55:00,43.0,43.01,42.99,43.01,18312.0,36.9129,36.9215,36.9043,36.9215,18312.0
2020-07-20 13:00:00,43.02,43.02,42.99,43.0,46354.0,36.93,36.93,36.9043,36.9129,46354.0
2020-07-20 13:05:00,43.0,43.0,42.98,42.98,26691.0,36.9129,36.9129,36.8957,36.8957,26691.0
2020-07-20 13:10:00,42.99,42.99,42.97,42.98,20102.0,36.9043,36.9043,36.8871,36.8957,20102.0
2020-07-20 13:15:00,42.98,43.01,42.98,43.0,20998.0,36.8957,36.9215,36.8957,36.9129,20998.0
2020-07-20 13:20:00,43.0,43.01,42.99,43.0,14103.0,36.9129,36.9215,36.9043,36.9129,14103.0
2020-07-20 13:25:00,43.0,43.0,42.98,42.98,24403.0,36.9129,36.9129,36.8957,36.8957,24403.0
2020-07-20 13:30:00,42.99,43.0,42.98,42.98,48394.0,36.9043,36.9129,36.8957,36.8957,48394.0
2020-07-20 13:35:00,42.98,42.99,42.98,42.99,24072.0,36.8957,36.9043,36.8957,36.9043,24072.0
2020-07-20 13:40:00,42.99,43.03,42.99,43.01,39277.0,36.9043,36.9386,36.9043,36.9215,39277.0
2020-07-20 13:45:00,43.02,43.02,43.0,43.01,17647.0,36.93,36.93,36.9129,36.9215,17647.0
2020-07-20 13:50:00,43.02,43.03,43.01,43.03,20873.0,36.93,36.9386,36.9215,36.9386,20873.0
2020-07-20 13:55:00,43.03,43.03,43.0,43.0,46522.0,36.9386,36.9386,36.9129,36.9129,46522.0
2020-07-20 14:00:00,43.01,43.01,42.99,43.01,24849.0,36.9215,36.9215,36.9043,36.9215,24849.0
2020-07-20 14:05:00,43.01,43.01,42.99,43.0,51994.0,36.9215,36.9215,36.9043,36.9129,51994.0
2020-07-20 14:10:00,43.0,43.0,42.99,42.99,16929.0,36.9129,36.9129,36.9043,36.9043,16929.0
2020-07-20 14:15:00,43.0,43.0,42.97,42.99,63385.0,36.9129,36.9129,36.8871,36.9043,63385.0
2020-07-20 14:20:00,42.99,43.0,42.98,43.0,29410.0,36.9043,36.9129,36.8957,36.9129,29410.0
2020-07-20 14:25:00,43.0,43.01,42.99,43.0,37438.0,36.9129,36.9215,36.9043,36.9129,37438.0
2020-07-20 14:30:00,43.01,43.03,43.0,43.02,26023.0,36.9215,36.9386,36.9129,36.93,26023.0
2020-07-20 14:35:00,43.02,43.03,43.01,43.02,22358.0,36.93,36.9386,36.9215,36.93,22358.0
2020-07-20 14:40:00,43.01,43.02,43.0,43.01,58249.0,36.9215,36.93,36.9129,36.9215,58249.0
2020-07-20 14:45:00,43.02,43.02,42.99,43.01,63393.0,36.93,36.93,36.9043,36.9215,63393.0
2020-07-20 14:50:00,43.01,43.01,43.0,43.01,16548.0,36.9215,36.9215,36.9129,36.9215,16548.0
2020-07-20 14:55:00,43.01,43.01,43.0,43.0,28538.0,36.9215,36.9215,36.9129,36.9129,28538.0
2020-07-20 15:00:00,43.0,43.01,42.99,43.01,72600.0,36.9129,36.9215,36.9043,36.9215,72600.0
2020-07-20 15:05:00,43.01,43.01,42.99,42.99,46073.0,36.9215,36.9215,36.9043,36.9043,46073.0
2020-07-20 15:10:00,42.99,43.01,42.98,43.0,51770.0,36.9043,36.9215,36.8957,36.9129,51770.0
2020-07-20 15:15:00,43.0,43.04,42.99,43.04,87548.0,36.9129,36.9472,36.9043,36.9472,87548.0
2020-07-20 15:20:00,43.04,43.04,43.02,43.03,57226.0,36.9472,36.9472,36.93,36.9386,57226.0
2020-07-20 15:25:00,43.04,43.05,43.03,43.05,38514.0,36.9472,36.9558,36.9386,36.9558,38514.0
2020-07-20 15:30:00,43.05,43.07,43.04,43.07,74086.0,36.9558,36.973,36.9472,36.973,74086.0
2020-07-20 15:35:00,43.07,43.09,43.05,43.08,46520.0,36.973,36.9901,36.9558,36.9816,46520.0
2020-07-20 15:40:00,43.08,43.09,43.07,43.09,76529.0,36.9816,36.9901,36.973,36.9901,76529.0
2020-07-20 15:45:00,43.09,43.1,43.07,43.09,140796.0,36.9901,36.9987,36.973,36.9901,140796.0
2020-07-20 15:50:00,43.1,43.12,43.08,43.09,123342.0,36.9987,37.0159,36.9816,36.9901,123342.0
2020-07-20 15:55:00,43.09,43.15,43.07,43.09,473613.0,36.9901,37.0416,36.973,36.9901,473613.0
2020-07-21 09:30:00,43.75,43.77,43.68,43.7,624217.0,37.5567,37.5739,37.4966,37.5138,624217.0
2020-07-21 09:35:00,43.7,43.71,43.59,43.6,316569.0,37.5138,37.5224,37.4194,37.4279,316569.0
2020-07-21 09:40:00,43.6,43.63,43.57,43.59,339694.0,37.4279,37.4537,37.4022,37.4194,339694.0
2020-07-21 09:45:00,43.59,43.64,43.57,43.64,200046.0,37.4194,37.4623,37.4022,37.4623,200046.0
2020-07-21 09:50:00,43.64,43.72,43.63,43.71,293756.0,37.4623,37.531,37.4537,37.5224,293756.0
2020-07-21 09:55:00,43.71,43.73,43.69,43.72,192471.0,37.5224,37.5395,37.5052,37.531,192471.0
2020-07-21 10:00:00,43.72,43.73,43.68,43.73,188005.0,37.531,37.5395,37.4966,37.5395,188005.0
2020-07-21 10:05:00,43.73,43.74,43.63,43.63,260188.0,37.5395,37.5481,37.4537,37.4537,260188.0
2020-07-21 10:10:00,43.63,43.67,43.61,43.63,146301.0,37.4537,37.488,37.4365,37.4537,146301.0
2020-07-21 10:15:00,43.63,43.71,43.62,43.7,213874.0,37.4537,37.5224,37.4451,37.5138,213874.0
2020-07-21 10:20:00,43.69,43.71,43.67,43.68,215741.0,37.5052,37.5224,37.488,37.4966,215741.0
2020-07-21 10:25:00,43.68,43.68,43.54,43.56,885916.0,37.4966,37.4966,37.3764,37.3936,885916.0
2020-07-21 10:30:00,43.57,43.62,43.55,43.59,216845.0,37.4022,37.4451,37.385,37.4194,216845.0
2020-07-21 10:35:00,43.59,43.6,43.54,43.56,281490.0,37.4194,37.4279,37.3764,37.3936,281490.0
2020-07-21 10:40:00,43.56,43.59,43.52,43.54,191307.0,37.3936,37.4194,37.3593,37.3764,191307.0
2020-07-21 10:45:00,43.54,43.6,43.54,43.59,106212.0,37.3764,37.4279,37.3764,37.4194,106212.0
2020-07-21 10:50:00,43.59,43.65,43.59,43.64,108880.0,37.4194,37.4709,37.4194,37.4623,108880.0
2020-07-21 10:55:00,43.64,43.67,43.62,43.63,58146.0,37.4623,37.488,37.4451,37.4537,58146.0
2020-07-21 11:00:00,43.63,43.66,43.63,43.66,66015.0,37.4537,37.4794,37.4537,37.4794,66015.0
2020-07-21 11:05:00,43.65,43.67,43.6,43.6,112539.0,37.4709,37.488,37.4279,37.4279,112539.0
2020-07-21 11:10:00,43.6,43.63,43.55,43.62,140055.0,37.4279,37.4537,37.385,37.4451,140055.0
2020-07-21 11:15:00,43.62,43.67,43.61,43.66,91927.0,37.4451,37.488,37.4365,37.4794,91927.0
2020-07-21 11:20:00,43.66,43.67,43.63,43.65,75007.0,37.4794,37.488,37.4537,37.4709,75007.0
2020-07-21 11:25:00,43.65,43.66,43.62,43.65,132773.0,37.4709,37.4794,37.4451,37.4709,132773.0
2020-07-21 11:30:00,43.65,43.67,43.63,43.64,81063.0,37.4709,37.488,37.4537,37.4623,81063.0
2020-07-21 11:35:00,43.65,43.66,43.61,43.62,47039.0,37.4709,37.4794,37.4365,37.4451,47039.0
2020-07-21 11:40:00,43.62,43.64,43.61,43.64,76703.0,37.4451,37.4623,37.4365,37.4623,76703.0
2020-07-21 11:45:00,43.64,43.65,43.56,43.57,101056.0,37.4623,37.4709,37.3936,37.4022,101056.0
2020-07-21 11:50:00,43.57,43.59,43.55,43.55,43449.0,37.4022,37.4194,37.385,37.385,43449.0
2020-07-21 11:55:00,43.56,43.59,43.53,43.58,88402.0,37.3936,37.4194,37.3679,37.4108,88402.0
2020-07-21 12:00:00,43.58,43.6,43.56,43.57,112993.0,37.4108,37.4279,37.3936,37.4022,112993.0
2020-07-21 12:05:00,43.57,43.59,43.55,43.57,42834.0,37.4022,37.4194,37.385,37.4022,42834.0
2020-07-21 12:10:00,43.57,43.58,43.54,43.57,59141.0,37.4022,37.4108,37.3764,37.4022,59141.0
2020-07-21 12:15:00,43.57,43.58,43.55,43.57,31427.0,37.4022,37.4108,37.385,37.4022,31427.0
2020-07-21 12:20:00,43.57,43.61,43.55,43.58,52679.0,37.4022,37.4365,37.385,37.4108,52679.0
2020-07-21 12:25:00,43.58,43.62,43.57,43.62,48349.0,37.4108,37.4451,37.4022,37.4451,48349.0
2020-07-21 12:30:00,43.61,43.63,43.6,43.62,55055.0,37.4365,37.4537,37.4279,37.4451,55055.0
2020-07-21 12:35:00,43.62,43.63,43.57,43.58,53096.0,37.4451,37.4537,37.4022,37.4108,53096.0
2020-07-21 12:40:00,43.59,43.63,43.58,43.62,148261.0,37.4194,37.4537,37.4108,37.4451,148261.0
2020-07-21 12:45:00,43.63,43.63,43.58,43.58,59814.0,37.4537,37.4537,37.4108,37.4108,59814.0
2020-07-21 12:50:00,43.58,43.6,43.56,43.59,72282.0,37.4108,37.4279,37.3936,37.4194,72282.0
2020-07-21 12:55:00,43.6,43.61,43.59,43.6,33009.0,37.4279,37.4365,37.4194,37.4279,33009.0
2020-07-21 13:00:00,43.61,43.61,43.57,43.58,42075.0,37.4365,37.4365,37.4022,37.4108,42075.0
2020-07-21 13:05:00,43.58,43.59,43.57,43.58,26858.0,37.4108,37.4194,37.4022,37.4108,26858.0
2020-07-21 13:10:00,43.58,43.58,43.54,43.54,23134.0,37.4108,37.4108,37.3764,37.3764,23134.0
2020-07-21 13:15:00,43.54,43.57,43.52,43.57,32121.0,37.3764,37.4022,37.3593,37.4022,32121.0
2020-07-21 13:20:00,43.56,43.57,43.53,43.55,38569.0,37.3936,37.4022,37.3679,37.385,38569.0
2020-07-21 13:25:00,43.55,43.58,43.54,43.58,91726.0,37.385,37.4108,37.3764,37.4108,91726.0
2020-07-21 13:30:00,43.57,43.6,43.57,43.59,44879.0,37.4022,37.4279,37.4022,37.4194,44879.0
2020-07-21 13:35:00,43.58,43.59,43.57,43.58,41754.0,37.4108,37.4194,37.4022,37.4108,41754.0
2020-07-21 13:40:00,43.58,43.6,43.58,43.59,58911.0,37.4108,37.4279,37.4108,37.4194,58911.0
2020-07-21 13:45:00,43.59,43.62,43.58,43.62,34257.0,37.4194,37.4451,37.4108,37.4451,34257.0
2020-07-21 13:50:00,43.63,43.65,43.61,43.63,41813.0,37.4537,37.4709,37.4365,37.4537,41813.0
2020-07-21 13:55:00,43.63,43.63,43.59,43.61,42766.0,37.4537,37.4537,37.4194,37.4365,42766.0
2020-07-21 14:00:00,43.61,43.65,43.6,43.63,48714.0,37.4365,37.4709,37.4279,37.4537,48714.0
2020-07-21 14:05:00,43.64,43.68,43.63,43.68,49363.0,37.4623,37.4966,37.4537,37.4966,49363.0
2020-07-21 14:10:00,43.68,43.68,43.63,43.65,72289.0,37.4966,37.4966,37.4537,37.4709,72289.0
2020-07-21 14:15:00,43.64,43.67,43.63,43.64,49237.0,37.4623,37.488,37.4537,37.4623,49237.0
2020-07-21 14:20:00,43.64,43.66,43.63,43.65,102178.0,37.4623,37.4794,37.4537,37.4709,102178.0
2020-07-21 14:25:00,43.65,43.66,43.64,43.66,49075.0,37.4709,37.4794,37.4623,37.4794,49075.0
2020-07-21 14:30:00,43.66,43.66,43.63,43.65,41593.0,37.4794,37.4794,37.4537,37.4709,41593.0
2020-07-21 14:35:00,43.64,43.65,43.63,43.64,42345.0,37.4623,37.4709,37.4537,37.4623,42345.0
2020-07-21 14:40:00,43.63,43.65,43.63,43.63,34471.0,37.4537,37.4709,37.4537,37.4537,34471.0
2020-07-21 14:45:00,43.64,43.66,43.63,43.65,54807.0,37.4623,37.4794,37.4537,37.4709,54807.0
2020-07-21 14:50:00,43.64,43.66,43.63,43.65,67547.0,37.4623,37.4794,37.4537,37.4709,67547.0
2020-07-21 14:55:00,43.66,43.68,43.64,43.65,129651.0,37.4794,37.4966,37.4623,37.4709,129651.0
2020-07-21 15:00:00,43.66,43.69,43.65,43.67,56034.0,37.4794,37.5052,37.4709,37.488,56034.0
2020-07-21 15:05:00,43.67,43.68,43.61,43.62,95269.0,37.488,37.4966,37.4365,37.4451,95269.0
2020-07-21 15:10:00,43.62,43.63,43.52,43.58,100133.0,37.4451,37.4537,37.3593,37.4108,100133.0
2020-07-21 15:15:00,43.57,43.59,43.52,43.55,74623.0,37.4022,37.4194,37.3593,37.385,74623.0
2020-07-21 15:20:00,43.55,43.58,43.52,43.57,106244.0,37.385,37.4108,37.3593,37.4022,106244.0
2020-07-21 15:25:00,43.57,43.6,43.54,43.55,152814.0,37.4022,37.4279,37.3764,37.385,152814.0
2020-07-21 15:30:00,43.55,43.57,43.53,43.53,131568.0,37.385,37.4022,37.3679,37.3679,131568.0
2020-07-21 15:35:00,43.53,43.54,43.5,43.51,141754.0,37.3679,37.3764,37.3421,37.3507,141754.0
2020-07-21 15:40:00,43.51,43.52,43.48,43.51,112893.0,37.3507,37.3593,37.3249,37.3507,112893.0
2020-07-21 15:45:00,43.51,43.53,43.5,43.52,208790.0,37.3507,37.3679,37.3421,37.3593,208790.0
2020-07-21 15:50:00,43.51,43.51,43.43,43.47,240184.0,37.3507,37.3507,37.282,37.3163,240184.0
2020-07-21 15:55:00,43.47,43.5,43.42,43.44,417285.0,37.3163,37.3421,37.2734,37.2906,417285.0
2020-07-22 09:30:00,43.45,43.46,43.35,43.35,274639.0,37.2992,37.3078,37.2133,37.2133,274639.0
2020-07-22 09:35:00,43.36,43.38,43.26,43.33,303207.0,37.2219,37.2391,37.1361,37.1962,303207.0
2020-07-22 09:40:00,43.34,43.36,43.3,43.3,174700.0,37.2047,37.2219,37.1704,37.1704,174700.0
2020-07-22 09:45:00,43.3,43.38,43.3,43.37,100589.0,37.1704,37.2391,37.1704,37.2305,100589.0
2020-07-22 09:50:00,43.38,43.44,43.37,43.43,143940.0,37.2391,37.2906,37.2305,37.282,143940.0
2020-07-22 09:55:00,43.43,43.44,43.36,43.38,95355.0,37.282,37.2906,37.2219,37.2391,95355.0
2020-07-22 10:00:00,43.38,43.41,43.37,43.4,173074.0,37.2391,37.2648,37.2305,37.2563,173074.0
2020-07-22 10:05:00,43.4,43.42,43.36,43.38,93332.0,37.2563,37.2734,37.2219,37.2391,93332.0
2020-07-22 10:10:00,43.39,43.42,43.35,43.36,112457.0,37.2477,37.2734,37.2133,37.2219,112457.0
2020-07-22 10:15:00,43.36,43.41,43.35,43.4,78110.0,37.2219,37.2648,37.2133,37.2563,78110.0
2020-07-22 10:20:00,43.39,43.41,43.35,43.38,76832.0,37.2477,37.2648,37.2133,37.2391,76832.0
2020-07-22 10:25:00,43.38,43.38,43.32,43.32,76561.0,37.2391,37.2391,37.1876,37.1876,76561.0
2020-07-22 10:30:00,43.32,43.34,43.3,43.32,82917.0,37.1876,37.2047,37.1704,37.1876,82917.0
2020-07-22 10:35:00,43.32,43.39,43.31,43.37,275617.0,37.1876,37.2477,37.179,37.2305,275617.0
2020-07-22 10:40:00,43.37,43.37,43.33,43.34,94683.0,37.2305,37.2305,37.1962,37.2047,94683.0
2020-07-22 10:45:00,43.34,43.35,43.25,43.25,119463.0,37.2047,37.2133,37.1275,37.1275,119463.0
2020-07-22 10:50:00,43.26,43.26,43.2,43.21,108390.0,37.1361,37.1361,37.0846,37.0932,108390.0
2020-07-22 10:55:00,43.21,43.26,43.2,43.26,79114.0,37.0932,37.1361,37.0846,37.1361,79114.0
2020-07-22 11:00:00,43.26,43.27,43.23,43.25,51828.0,37.1361,37.1447,37.1103,37.1275,51828.0
2020-07-22 11:05:00,43.25,43.25,43.19,43.2,65286.0,37.1275,37.1275,37.076,37.0846,65286.0
2020-07-22 11:10:00,43.2,43.21,43.14,43.15,69475.0,37.0846,37.0932,37.0331,37.0416,69475.0
2020-07-22 11:15:00,43.14,43.21,43.13,43.19,68177.0,37.0331,37.0932,37.0245,37.076,68177.0
2020-07-22 11:20:00,43.18,43.23,43.17,43.23,29992.0,37.0674,37.1103,37.0588,37.1103,29992.0
2020-07-22 11:25:00,43.23,43.29,43.23,43.27,58389.0,37.1103,37.1618,37.1103,37.1447,58389.0
2020-07-22 11:30:00,43.28,43.3,43.27,43.29,80554.0,37.1532,37.1704,37.1447,37.1618,80554.0
2020-07-22 11:35:00,43.29,43.29,43.26,43.29,37680.0,37.1618,37.1618,37.1361,37.1618,37680.0
2020-07-22 11:40:00,43.29,43.31,43.27,43.28,364912.0,37.1618,37.179,37.1447,37.1532,364912.0
2020-07-22 11:45:00,43.28,43.3,43.27,43.27,33196.0,37.1532,37.1704,37.1447,37.1447,33196.0
2020-07-22 11:50:00,43.27,43.29,43.25,43.28,85264.0,37.1447,37.1618,37.1275,37.1532,85264.0
2020-07-22 11:55:00,43.28,43.28,43.24,43.24,30780.0,37.1532,37.1532,37.1189,37.1189,30780.0
2020-07-22 12:00:00,43.24,43.26,43.22,43.22,37606.0,37.1189,37.1361,37.1017,37.1017,37606.0
2020-07-22 12:05:00,43.23,43.24,43.21,43.22,30489.0,37.1103,37.1189,37.0932,37.1017,30489.0
2020-07-22 12:10:00,43.22,43.29,43.22,43.28,91333.0,37.1017,37.1618,37.1017,37.1532,91333.0
2020-07-22 12:15:00,43.28,43.3,43.27,43.27,50069.0,37.1532,37.1704,37.1447,37.1447,50069.0
2020-07-22 12:20:00,43.27,43.28,43.22,43.23,70540.0,37.1447,37.1532,37.1017,37.1103,70540.0
2020-07-22 12:25:00,43.23,43.26,43.23,43.25,52910.0,37.1103,37.1361,37.1103,37.1275,52910.0
2020-07-22 12:30:00,43.24,43.25,43.22,43.23,68722.0,37.1189,37.1275,37.1017,37.1103,68722.0
2020-07-22 12:35:00,43.23,43.24,43.21,43.22,130996.0,37.1103,37.1189,37.0932,37.1017,130996.0
2020-07-22 12:40:00,43.21,43.22,43.19,43.21,27822.0,37.0932,37.1017,37.076,37.0932,27822.0
2020-07-22 12:45:00,43.21,43.22,43.19,43.22,30950.0,37.0932,37.1017,37.076,37.1017,30950.0
2020-07-22 12:50:00,43.22,43.22,43.17,43.18,42900.0,37.1017,37.1017,37.0588,37.0674,42900.0
2020-07-22 12:55:00,43.18,43.22,43.17,43.22,29031.0,37.0674,37.1017,37.0588,37.1017,29031.0
2020-07-22 13:00:00,43.22,43.22,43.18,43.19,42741.0,37.1017,37.1017,37.0674,37.076,42741.0
2020-07-22 13:05:00,43.19,43.2,43.17,43.17,56286.0,37.076,37.0846,37.0588,37.0588,56286.0
2020-07-22 13:10:00,43.18,43.21,43.17,43.19,65030.0,37.0674,37.0932,37.0588,37.076,65030.0
2020-07-22 13:15:00,43.18,43.21,43.18,43.2,20117.0,37.0674,37.0932,37.0674,37.0846,20117.0
2020-07-22 13:20:00,43.2,43.22,43.19,43.19,45034.0,37.0846,37.1017,37.076,37.076,45034.0
2020-07-22 13:25:00,43.18,43.19,43.16,43.18,29305.0,37.0674,37.076,37.0502,37.0674,29305.0
2020-07-22 13:30:00,43.18,43.19,43.14,43.14,21725.0,37.0674,37.076,37.0331,37.0331,21725.0
2020-07-22 13:35:00,43.15,43.16,43.14,43.16,29912.0,37.0416,37.0502,37.0331,37.0502,29912.0
2020-07-22 13:40:00,43.15,43.17,43.15,43.16,35628.0,37.0416,37.0588,37.0416,37.0502,35628.0
2020-07-22 13:45:00,43.16,43.16,43.11,43.13,232614.0,37.0502,37.0502,37.0073,37.0245,232614.0
2020-07-22 13:50:00,43.13,43.14,43.1,43.11,46469.0,37.0245,37.0331,36.9987,37.0073,46469.0
2020-07-22 13:55:00,43.11,43.11,43.07,43.07,80223.0,37.0073,37.0073,36.973,36.973,80223.0
2020-07-22 14:00:00,43.07,43.15,43.07,43.15,79463.0,36.973,37.0416,36.973,37.0416,79463.0
2020-07-22 14:05:00,43.14,43.15,43.12,43.13,33856.0,37.0331,37.0416,37.0159,37.0245,33856.0
2020-07-22 14:10:00,43.13,43.14,43.1,43.13,30649.0,37.0245,37.0331,36.9987,37.0245,30649.0
2020-07-22 14:15:00,43.14,43.16,43.11,43.16,59442.0,37.0331,37.0502,37.0073,37.0502,59442.0
2020-07-22 14:20:00,43.16,43.16,43.13,43.14,62593.0,37.0502,37.0502,37.0245,37.0331,62593.0
2020-07-22 14:25:00,43.13,43.14,43.11,43.13,99239.0,37.0245,37.0331,37.0073,37.0245,99239.0
2020-07-22 14:30:00,43.14,43.15,43.11,43.14,152501.0,37.0331,37.0416,37.0073,37.0331,152501.0
2020-07-22 14:35:00,43.14,43.18,43.13,43.17,46172.0,37.0331,37.0674,37.0245,37.0588,46172.0
2020-07-22 14:40:00,43.17,43.17,43.14,43.16,40936.0,37.0588,37.0588,37.0331,37.0502,40936.0
2020-07-22 14:45:00,43.16,43.18,43.16,43.18,50784.0,37.0502,37.0674,37.0502,37.0674,50784.0
2020-07-22 14:50:00,43.18,43.2,43.17,43.2,36946.0,37.0674,37.0846,37.0588,37.0846,36946.0
2020-07-22 14:55:00,43.2,43.2,43.17,43.17,90525.0,37.0846,37.0846,37.0588,37.0588,90525.0
2020-07-22 15:00:00,43.18,43.23,43.17,43.19,69812.0,37.0674,37.1103,37.0588,37.076,69812.0
2020-07-22 15:05:00,43.2,43.22,43.19,43.21,51570.0,37.0846,37.1017,37.076,37.0932,51570.0
2020-07-22 15:10:00,43.21,43.25,43.19,43.23,82684.0,37.0932,37.1275,37.076,37.1103,82684.0
2020-07-22 15:15:00,43.23,43.25,43.22,43.22,54334.0,37.1103,37.1275,37.1017,37.1017,54334.0
2020-07-22 15:20:00,43.22,43.23,43.2,43.21,98921.0,37.1017,37.1103,37.0846,37.0932,98921.0
2020-07-22 15:25:00,43.21,43.22,43.17,43.18,130001.0,37.0932,37.1017,37.0588,37.0674,130001.0
2020-07-22 15:30:00,43.18,43.2,43.17,43.17,205727.0,37.0674,37.0846,37.0588,37.0588,205727.0
2020-07-22 15:35:00,43.18,43.21,43.17,43.21,126257.0,37.0674,37.0932,37.0588,37.0932,126257.0
2020-07-22 15:40:00,43.21,43.24,43.2,43.23,168099.0,37.0932,37.1189,37.0846,37.1103,168099.0
2020-07-22 15:45:00,43.24,43.31,43.23,43.31,144873.0,37.1189,37.179,37.1103,37.179,144873.0
2020-07-22 15:50:00,43.32,43.33,43.28,43.31,139808.0,37.1876,37.1962,37.1532,37.179,139808.0
2020-07-22 15:55:00,43.32,43.34,43.26,43.28,366337.0,37.1876,37.2047,37.1361,37.1532,366337.0
2020-07-23 09:30:00,43.34,43.35,43.2,43.22,275310.0,37.2047,37.2133,37.0846,37.1017,275310.0
2020-07-23 09:35:00,43.23,43.27,43.21,43.23,141002.0,37.1103,37.1447,37.0932,37.1103,141002.0
2020-07-23 09:40:00,43.24,43.28,43.22,43.27,210483.0,37.1189,37.1532,37.1017,37.1447,210483.0
2020-07-23 09:45:00,43.27,43.36,43.27,43.34,90689.0,37.1447,37.2219,37.1447,37.2047,90689.0
2020-07-23 09:50:00,43.34,43.37,43.33,43.36,137734.0,37.2047,37.2305,37.1962,37.2219,137734.0
2020-07-23 09:55:00,43.36,43.38,43.33,43.38,87992.0,37.2219,37.2391,37.1962,37.2391,87992.0
2020-07-23 10:00:00,43.38,43.39,43.32,43.35,187631.0,37.2391,37.2477,37.1876,37.2133,187631.0
2020-07-23 10:05:00,43.36,43.38,43.34,43.37,107684.0,37.2219,37.2391,37.2047,37.2305,107684.0
2020-07-23 10:10:00,43.37,43.38,43.26,43.28,245514.0,37.2305,37.2391,37.1361,37.1532,245514.0
2020-07-23 10:15:00,43.27,43.33,43.26,43.27,105781.0,37.1447,37.1962,37.1361,37.1447,105781.0
2020-07-23 10:20:00,43.26,43.29,43.24,43.27,37768.0,37.1361,37.1618,37.1189,37.1447,37768.0
2020-07-23 10:25:00,43.27,43.35,43.27,43.35,153957.0,37.1447,37.2133,37.1447,37.2133,153957.0
2020-07-23 10:30:00,43.35,43.4,43.34,43.36,175523.0,37.2133,37.2563,37.2047,37.2219,175523.0
2020-07-23 10:35:00,43.36,43.41,43.35,43.41,119559.0,37.2219,37.2648,37.2133,37.2648,119559.0
2020-07-23 10:40:00,43.41,43.44,43.41,43.42,59858.0,37.2648,37.2906,37.2648,37.2734,59858.0
2020-07-23 10:45:00,43.42,43.44,43.39,43.41,54896.0,37.2734,37.2906,37.2477,37.2648,54896.0
2020-07-23 10:50:00,43.41,43.44,43.38,43.38,46951.0,37.2648,37.2906,37.2391,37.2391,46951.0
2020-07-23 10:55:00,43.38,43.4,43.36,43.37,57659.0,37.2391,37.2563,37.2219,37.2305,57659.0
2020-07-23 11:00:00,43.38,43.41,43.35,43.35,118325.0,37.2391,37.2648,37.2133,37.2133,118325.0
2020-07-23 11:05:00,43.34,43.37,43.31,43.37,160370.0,37.2047,37.2305,37.179,37.2305,160370.0
2020-07-23 11:10:00,43.39,43.43,43.37,43.41,80660.0,37.2477,37.282,37.2305,37.2648,80660.0
2020-07-23 11:15:00,43.41,43.43,43.39,43.41,98379.0,37.2648,37.282,37.2477,37.2648,98379.0
2020-07-23 11:20:00,43.41,43.43,43.36,43.37,54873.0,37.2648,37.282,37.2219,37.2305,54873.0
2020-07-23 11:25:00,43.38,43.42,43.38,43.41,33261.0,37.2391,37.2734,37.2391,37.2648,33261.0
2020-07-23 11:30:00,43.41,43.46,43.38,43.45,73625.0,37.2648,37.3078,37.2391,37.2992,73625.0
2020-07-23 11:35:00,43.46,43.48,43.42,43.48,77194.0,37.3078,37.3249,37.2734,37.3249,77194.0
2020-07-23 11:40:00,43.47,43.49,43.44,43.44,109591.0,37.3163,37.3335,37.2906,37.2906,109591.0
2020-07-23 11:45:00,43.45,43.46,43.43,43.45,25031.0,37.2992,37.3078,37.282,37.2992,25031.0
2020-07-23 11:50:00,43.44,43.45,43.4,43.44,54195.0,37.2906,37.2992,37.2563,37.2906,54195.0
2020-07-23 11:55:00,43.44,43.46,43.42,43.43,50341.0,37.2906,37.3078,37.2734,37.282,50341.0
2020-07-23 12:00:00,43.42,43.42,43.34,43.35,91226.0,37.2734,37.2734,37.2047,37.2133,91226.0
2020-07-23 12:05:00,43.35,43.36,43.3,43.3,139972.0,37.2133,37.2219,37.1704,37.1704,139972.0
2020-07-23 12:10:00,43.3,43.34,43.29,43.33,48119.0,37.1704,37.2047,37.1618,37.1962,48119.0
2020-07-23 12:15:00,43.33,43.33,43.27,43.29,71773.0,37.1962,37.1962,37.1447,37.1618,71773.0
2020-07-23 12:20:00,43.29,43.33,43.26,43.27,104450.0,37.1618,37.1962,37.1361,37.1447,104450.0
2020-07-23 12:25:00,43.27,43.29,43.22,43.24,144087.0,37.1447,37.1618,37.1017,37.1189,144087.0
2020-07-23 12:30:00,43.24,43.26,43.19,43.2,124442.0,37.1189,37.1361,37.076,37.0846,124442.0
2020-07-23 12:35:00,43.19,43.21,43.14,43.16,145546.0,37.076,37.0932,37.0331,37.0502,145546.0
2020-07-23 12:40:00,43.16,43.23,43.16,43.2,129287.0,37.0502,37.1103,37.0502,37.0846,129287.0
2020-07-23 12:45:00,43.21,43.21,43.18,43.21,52326.0,37.0932,37.0932,37.0674,37.0932,52326.0
2020-07-23 12:50:00,43.2,43.21,43.14,43.16,87639.0,37.0846,37.0932,37.0331,37.0502,87639.0
2020-07-23 12:55:00,43.16,43.21,43.15,43.18,184094.0,37.0502,37.0932,37.0416,37.0674,184094.0
2020-07-23 13:00:00,43.18,43.23,43.17,43.23,205106.0,37.0674,37.1103,37.0588,37.1103,205106.0
2020-07-23 13:05:00,43.22,43.24,43.18,43.19,35514.0,37.1017,37.1189,37.0674,37.076,35514.0
2020-07-23 13:10:00,43.19,43.2,43.17,43.19,41517.0,37.076,37.0846,37.0588,37.076,41517.0
2020-07-23 13:15:00,43.19,43.2,43.11,43.13,164979.0,37.076,37.0846,37.0073,37.0245,164979.0
2020-07-23 13:20:00,43.13,43.14,43.09,43.09,60193.0,37.0245,37.0331,36.9901,36.9901,60193.0
2020-07-23 13:25:00,43.09,43.14,43.09,43.14,59306.0,36.9901,37.0331,36.9901,37.0331,59306.0
2020-07-23 13:30:00,43.14,43.14,43.06,43.09,83602.0,37.0331,37.0331,36.9644,36.9901,83602.0
2020-07-23 13:35:00,43.09,43.1,43.05,43.08,133073.0,36.9901,36.9987,36.9558,36.9816,133073.0
2020-07-23 13:40:00,43.08,43.08,43.02,43.03,78360.0,36.9816,36.9816,36.93,36.9386,78360.0
2020-07-23 13:45:00,43.04,43.07,42.97,42.97,111209.0,36.9472,36.973,36.8871,36.8871,111209.0
2020-07-23 13:50:00,42.97,43.01,42.96,42.97,43184.0,36.8871,36.9215,36.8785,36.8871,43184.0
2020-07-23 13:55:00,42.97,43.02,42.95,43.01,110969.0,36.8871,36.93,36.87,36.9215,110969.0
2020-07-23 14:00:00,43.0,43.01,42.92,42.93,153204.0,36.9129,36.9215,36.8442,36.8528,153204.0
2020-07-23 14:05:00,42.93,42.96,42.89,42.91,235759.0,36.8528,36.8785,36.8185,36.8356,235759.0
2020-07-23 14:10:00,42.89,42.9,42.84,42.86,192816.0,36.8185,36.827,36.7755,36.7927,192816.0
2020-07-23 14:15:00,42.86,42.89,42.81,42.88,161574.0,36.7927,36.8185,36.7498,36.8099,161574.0
2020-07-23 14:20:00,42.88,42.94,42.86,42.93,83993.0,36.8099,36.8614,36.7927,36.8528,83993.0
2020-07-23 14:25:00,42.94,42.95,42.91,42.94,71587.0,36.8614,36.87,36.8356,36.8614,71587.0
2020-07-23 14:30:00,42.93,42.99,42.9,42.98,247165.0,36.8528,36.9043,36.827,36.8957,247165.0
2020-07-23 14:35:00,42.98,42.98,42.88,42.88,266639.0,36.8957,36.8957,36.8099,36.8099,266639.0
2020-07-23 14:40:00,42.88,42.96,42.87,42.93,183114.0,36.8099,36.8785,36.8013,36.8528,183114.0
2020-07-23 14:45:00,42.94,42.97,42.88,42.95,93158.0,36.8614,36.8871,36.8099,36.87,93158.0
2020-07-23 14:50:00,42.95,42.99,42.94,42.97,77482.0,36.87,36.9043,36.8614,36.8871,77482.0
2020-07-23 14:55:00,42.97,42.97,42.93,42.96,154553.0,36.8871,36.8871,36.8528,36.8785,154553.0
2020-07-23 15:00:00,42.97,42.99,42.95,42.97,104405.0,36.8871,36.9043,36.87,36.8871,104405.0
2020-07-23 15:05:00,42.98,43.0,42.92,42.93,172298.0,36.8957,36.9129,36.8442,36.8528,172298.0
2020-07-23 15:10:00,42.92,42.97,42.9,42.94,128586.0,36.8442,36.8871,36.827,36.8614,128586.0
2020-07-23 15:15:00,42.94,43.0,42.93,42.98,157868.0,36.8614,36.9129,36.8528,36.8957,157868.0
2020-07-23 15:20:00,42.98,43.0,42.91,42.91,136433.0,36.8957,36.9129,36.8356,36.8356,136433.0
2020-07-23 15:25:00,42.91,42.96,42.87,42.94,114118.0,36.8356,36.8785,36.8013,36.8614,114118.0
2020-07-23 15:30:00,42.94,42.97,42.87,42.95,128238.0,36.8614,36.8871,36.8013,36.87,128238.0
2020-07-23 15:35:00,42.94,42.98,42.91,42.95,279942.0,36.8614,36.8957,36.8356,36.87,279942.0
2020-07-23 15:40:00,42.95,42.98,42.93,42.95,134490.0,36.87,36.8957,36.8528,36.87,134490.0
2020-07-23 15:45:00,42.94,42.97,42.93,42.94,159664.0,36.8614,36.8871,36.8528,36.8614,159664.0
2020-07-23 15:50:00,42.94,42.95,42.89,42.95,438951.0,36.8614,36.87,36.8185,36.87,438951.0
2020-07-23 15:55:00,42.95,42.99,42.93,42.98,509985.0,36.87,36.9043,36.8528,36.8957,509985.0
2020-07-24 09:30:00,42.5,42.61,42.45,42.57,810863.0,36.4837,36.5781,36.4407,36.5437,810863.0
2020-07-24 09:35:00,42.57,42.57,42.41,42.43,354296.0,36.5437,36.5437,36.4064,36.4236,354296.0
2020-07-24 09:40:00,42.45,42.47,42.4,42.45,206879.0,36.4407,36.4579,36.3978,36.4407,206879.0
2020-07-24 09:45:00,42.44,42.49,42.42,42.47,81003.0,36.4322,36.4751,36.415,36.4579,81003.0
2020-07-24 09:50:00,42.47,42.56,42.47,42.51,146113.0,36.4579,36.5352,36.4579,36.4922,146113.0
2020-07-24 09:55:00,42.5,42.58,42.5,42.57,111791.0,36.4837,36.5523,36.4837,36.5437,111791.0
2020-07-24 10:00:00,42.57,42.65,42.57,42.65,207216.0,36.5437,36.6124,36.5437,36.6124,207216.0
2020-07-24 10:05:00,42.65,42.75,42.63,42.73,371805.0,36.6124,36.6983,36.5953,36.6811,371805.0
2020-07-24 10:10:00,42.73,42.75,42.69,42.71,130389.0,36.6811,36.6983,36.6468,36.6639,130389.0
2020-07-24 10:15:00,42.72,42.79,42.7,42.76,196878.0,36.6725,36.7326,36.6553,36.7069,196878.0
2020-07-24 10:20:00,42.76,42.85,42.76,42.83,114212.0,36.7069,36.7841,36.7069,36.7669,114212.0
2020-07-24 10:25:00,42.84,42.86,42.8,42.8,396452.0,36.7755,36.7927,36.7412,36.7412,396452.0
2020-07-24 10:30:00,42.81,42.83,42.71,42.73,216197.0,36.7498,36.7669,36.6639,36.6811,216197.0
2020-07-24 10:35:00,42.73,42.78,42.68,42.71,220272.0,36.6811,36.724,36.6382,36.6639,220272.0
2020-07-24 10:40:00,42.7,42.76,42.7,42.73,350776.0,36.6553,36.7069,36.6553,36.6811,350776.0
2020-07-24 10:45:00,42.72,42.76,42.69,42.73,152736.0,36.6725,36.7069,36.6468,36.6811,152736.0
2020-07-24 10:50:00,42.73,42.84,42.71,42.83,109878.0,36.6811,36.7755,36.6639,36.7669,109878.0
2020-07-24 10:55:00,42.83,42.86,42.81,42.86,226026.0,36.7669,36.7927,36.7498,36.7927,226026.0
2020-07-24 11:00:00,42.86,42.88,42.79,42.79,162208.0,36.7927,36.8099,36.7326,36.7326,162208.0
2020-07-24 11:05:00,42.79,42.83,42.77,42.8,202100.0,36.7326,36.7669,36.7154,36.7412,202100.0
2020-07-24 11:10:00,42.81,42.84,42.79,42.8,41115.0,36.7498,36.7755,36.7326,36.7412,41115.0
2020-07-24 11:15:00,42.8,42.83,42.77,42.79,96167.0,36.7412,36.7669,36.7154,36.7326,96167.0
2020-07-24 11:20:00,42.78,42.81,42.75,42.77,81405.0,36.724,36.7498,36.6983,36.7154,81405.0
2020-07-24 11:25:00,42.77,42.84,42.77,42.83,115007.0,36.7154,36.7755,36.7154,36.7669,115007.0
2020-07-24 11:30:00,42.82,42.84,42.76,42.78,94562.0,36.7584,36.7755,36.7069,36.724,94562.0
2020-07-24 11:35:00,42.79,42.81,42.74,42.77,173774.0,36.7326,36.7498,36.6897,36.7154,173774.0
2020-07-24 11:40:00,42.78,42.84,42.78,42.84,83642.0,36.724,36.7755,36.724,36.7755,83642.0
2020-07-24 11:45:00,42.84,42.87,42.79,42.8,63063.0,36.7755,36.8013,36.7326,36.7412,63063.0
2020-07-24 11:50:00,42.8,42.82,42.79,42.8,62716.0,36.7412,36.7584,36.7326,36.7412,62716.0
2020-07-24 11:55:00,42.8,42.84,42.77,42.84,69326.0,36.7412,36.7755,36.7154,36.7755,69326.0
2020-07-24 12:00:00,42.84,42.85,42.8,42.8,53632.0,36.7755,36.7841,36.7412,36.7412,53632.0
2020-07-24 12:05:00,42.81,42.81,42.75,42.79,53800.0,36.7498,36.7498,36.6983,36.7326,53800.0
2020-07-24 12:10:00,42.79,42.82,42.76,42.77,78258.0,36.7326,36.7584,36.7069,36.7154,78258.0
2020-07-24 12:15:00,42.76,42.78,42.72,42.75,56804.0,36.7069,36.724,36.6725,36.6983,56804.0
2020-07-24 12:20:00,42.75,42.77,42.73,42.73,86380.0,36.6983,36.7154,36.6811,36.6811,86380.0
2020-07-24 12:25:00,42.74,42.79,42.74,42.79,52288.0,36.6897,36.7326,36.6897,36.7326,52288.0
2020-07-24 12:30:00,42.79,42.8,42.77,42.79,87947.0,36.7326,36.7412,36.7154,36.7326,87947.0
2020-07-24 12:35:00,42.79,42.8,42.78,42.8,36728.0,36.7326,36.7412,36.724,36.7412,36728.0
2020-07-24 12:40:00,42.79,42.79,42.76,42.77,49566.0,36.7326,36.7326,36.7069,36.7154,49566.0
2020-07-24 12:45:00,42.78,42.79,42.75,42.77,40537.0,36.724,36.7326,36.6983,36.7154,40537.0
2020-07-24 12:50:00,42.76,42.78,42.75,42.76,63789.0,36.7069,36.724,36.6983,36.7069,63789.0
2020-07-24 12:55:00,42.75,42.77,42.73,42.76,58740.0,36.6983,36.7154,36.6811,36.7069,58740.0
2020-07-24 13:00:00,42.76,42.79,42.75,42.78,54910.0,36.7069,36.7326,36.6983,36.724,54910.0
2020-07-24 13:05:00,42.77,42.78,42.72,42.74,47302.0,36.7154,36.724,36.6725,36.6897,47302.0
2020-07-24 13:10:00,42.74,42.75,42.67,42.68,177372.0,36.6897,36.6983,36.6296,36.6382,177372.0
2020-07-24 13:15:00,42.68,42.71,42.67,42.71,59535.0,36.6382,36.6639,36.6296,36.6639,59535.0
2020-07-24 13:20:00,42.71,42.74,42.7,42.74,46523.0,36.6639,36.6897,36.6553,36.6897,46523.0
2020-07-24 13:25:00,42.74,42.78,42.73,42.77,101007.0,36.6897,36.724,36.6811,36.7154,101007.0
2020-07-24 13:30:00,42.77,42.77,42.73,42.73,43691.0,36.7154,36.7154,36.6811,36.6811,43691.0
2020-07-24 13:35:00,42.73,42.78,42.73,42.78,46082.0,36.6811,36.724,36.6811,36.724,46082.0
2020-07-24 13:40:00,42.78,42.8,42.77,42.8,144860.0,36.724,36.7412,36.7154,36.7412,144860.0
2020-07-24 13:45:00,42.8,42.86,42.8,42.86,26668.0,36.7412,36.7927,36.7412,36.7927,26668.0
2020-07-24 13:50:00,42.86,42.87,42.83,42.85,35966.0,36.7927,36.8013,36.7669,36.7841,35966.0
2020-07-24 13:55:00,42.85,42.88,42.84,42.87,51646.0,36.7841,36.8099,36.7755,36.8013,51646.0
2020-07-24 14:00:00,42.88,42.9,42.86,42.89,87843.0,36.8099,36.827,36.7927,36.8185,87843.0
2020-07-24 14:05:00,42.9,42.91,42.88,42.89,85194.0,36.827,36.8356,36.8099,36.8185,85194.0
2020-07-24 14:10:00,42.89,42.9,42.85,42.87,62825.0,36.8185,36.827,36.7841,36.8013,62825.0
2020-07-24 14:15:00,42.87,42.89,42.85,42.87,99843.0,36.8013,36.8185,36.7841,36.8013,99843.0
2020-07-24 14:20:00,42.87,42.9,42.86,42.89,123039.0,36.8013,36.827,36.7927,36.8185,123039.0
2020-07-24 14:25:00,42.89,42.91,42.88,42.91,87061.0,36.8185,36.8356,36.8099,36.8356,87061.0
2020-07-24 14:30:00,42.91,42.91,42.86,42.87,103105.0,36.8356,36.8356,36.7927,36.8013,103105.0
2020-07-24 14:35:00,42.87,42.88,42.83,42.88,62400.0,36.8013,36.8099,36.7669,36.8099,62400.0
2020-07-24 14:40:00,42.87,42.9,42.86,42.86,61798.0,36.8013,36.827,36.7927,36.7927,61798.0
2020-07-24 14:45:00,42.87,42.89,42.85,42.86,105577.0,36.8013,36.8185,36.7841,36.7927,105577.0
2020-07-24 14:50:00,42.86,42.87,42.84,42.84,55334.0,36.7927,36.8013,36.7755,36.7755,55334.0
2020-07-24 14:55:00,42.85,42.88,42.83,42.87,65025.0,36.7841,36.8099,36.7669,36.8013,65025.0
2020-07-24 15:00:00,42.87,42.88,42.84,42.87,67184.0,36.8013,36.8099,36.7755,36.8013,67184.0
2020-07-24 15:05:00,42.88,42.89,42.86,42.89,74728.0,36.8099,36.8185,36.7927,36.8185,74728.0
2020-07-24 15:10:00,42.88,42.92,42.88,42.89,101872.0,36.8099,36.8442,36.8099,36.8185,101872.0
2020-07-24 15:15:00,42.88,42.89,42.82,42.82,221824.0,36.8099,36.8185,36.7584,36.7584,221824.0
2020-07-24 15:20:00,42.82,42.85,42.82,42.83,78583.0,36.7584,36.7841,36.7584,36.7669,78583.0
2020-07-24 15:25:00,42.83,42.85,42.79,42.8,124900.0,36.7669,36.7841,36.7326,36.7412,124900.0
2020-07-24 15:30:00,42.8,42.82,42.78,42.78,151408.0,36.7412,36.7584,36.724,36.724,151408.0
2020-07-24 15:35:00,42.79,42.87,42.78,42.86,382075.0,36.7326,36.8013,36.724,36.7927,382075.0
2020-07-24 15:40:00,42.86,42.89,42.85,42.86,125911.0,36.7927,36.8185,36.7841,36.7927,125911.0
2020-07-24 15:45:00,42.86,42.88,42.84,42.86,84892.0,36.7927,36.8099,36.7755,36.7927,84892.0
2020-07-24 15:50:00,42.85,42.91,42.83,42.88,174317.0,36.7841,36.8356,36.7669,36.8099,174317.0
2020-07-24 15:55:00,42.88,42.91,42.85,42.89,242787.0,36.8099,36.8356,36.7841,36.8185,242787.0
2020-07-27 09:30:00,43.15,43.15,43.0,43.08,476219.0,37.0416,37.0416,36.9129,36.9816,476219.0
2020-07-27 09:35:00,43.08,43.16,43.07,43.1,926915.0,36.9816,37.0502,36.973,36.9987,926915.0
2020-07-27 09:40:00,43.1,43.2,43.1,43.2,93713.0,36.9987,37.0846,36.9987,37.0846,93713.0
2020-07-27 09:45:00,43.2,43.26,43.2,43.26,121500.0,37.0846,37.1361,37.0846,37.1361,121500.0
2020-07-27 09:50:00,43.26,43.28,43.23,43.26,382752.0,37.1361,37.1532,37.1103,37.1361,382752.0
2020-07-27 09:55:00,43.25,43.26,43.22,43.23,257997.0,37.1275,37.1361,37.1017,37.1103,257997.0
2020-07-27 10:00:00,43.24,43.27,43.21,43.25,135002.0,37.1189,37.1447,37.0932,37.1275,135002.0
2020-07-27 10:05:00,43.26,43.26,43.22,43.25,57340.0,37.1361,37.1361,37.1017,37.1275,57340.0
2020-07-27 10:10:00,43.25,43.29,43.24,43.24,192497.0,37.1275,37.1618,37.1189,37.1189,192497.0
2020-07-27 10:15:00,43.24,43.32,43.22,43.29,124236.0,37.1189,37.1876,37.1017,37.1618,124236.0
2020-07-27 10:20:00,43.29,43.31,43.26,43.28,89492.0,37.1618,37.179,37.1361,37.1532,89492.0
2020-07-27 10:25:00,43.28,43.3,43.27,43.3,82953.0,37.1532,37.1704,37.1447,37.1704,82953.0
2020-07-27 10:30:00,43.3,43.35,43.3,43.35,169831.0,37.1704,37.2133,37.1704,37.2133,169831.0
2020-07-27 10:35:00,43.34,43.4,43.34,43.4,197782.0,37.2047,37.2563,37.2047,37.2563,197782.0
2020-07-27 10:40:00,43.41,43.41,43.36,43.39,99370.0,37.2648,37.2648,37.2219,37.2477,99370.0
2020-07-27 10:45:00,43.39,43.41,43.38,43.4,193360.0,37.2477,37.2648,37.2391,37.2563,193360.0
2020-07-27 10:50:00,43.41,43.43,43.39,43.41,90078.0,37.2648,37.282,37.2477,37.2648,90078.0
2020-07-27 10:55:00,43.41,43.43,43.38,43.4,66488.0,37.2648,37.282,37.2391,37.2563,66488.0
2020-07-27 11:00:00,43.4,43.41,43.37,43.39,105594.0,37.2563,37.2648,37.2305,37.2477,105594.0
2020-07-27 11:05:00,43.39,43.41,43.35,43.36,116458.0,37.2477,37.2648,37.2133,37.2219,116458.0
2020-07-27 11:10:00,43.36,43.37,43.34,43.35,299220.0,37.2219,37.2305,37.2047,37.2133,299220.0
2020-07-27 11:15:00,43.35,43.36,43.33,43.33,101084.0,37.2133,37.2219,37.1962,37.1962,101084.0
2020-07-27 11:20:00,43.33,43.34,43.3,43.3,210469.0,37.1962,37.2047,37.1704,37.1704,210469.0
2020-07-27 11:25:00,43.31,43.33,43.27,43.29,121179.0,37.179,37.1962,37.1447,37.1618,121179.0
2020-07-27 11:30:00,43.28,43.3,43.27,43.29,140265.0,37.1532,37.1704,37.1447,37.1618,140265.0
2020-07-27 11:35:00,43.29,43.29,43.21,43.25,107426.0,37.1618,37.1618,37.0932,37.1275,107426.0
2020-07-27 11:40:00,43.24,43.26,43.23,43.25,78042.0,37.1189,37.1361,37.1103,37.1275,78042.0
2020-07-27 11:45:00,43.23,43.27,43.23,43.27,46537.0,37.1103,37.1447,37.1103,37.1447,46537.0
2020-07-27 11:50:00,43.27,43.28,43.26,43.27,38894.0,37.1447,37.1532,37.1361,37.1447,38894.0
2020-07-27 11:55:00,43.27,43.28,43.25,43.25,305211.0,37.1447,37.1532,37.1275,37.1275,305211.0
2020-07-27 12:00:00,43.25,43.27,43.22,43.25,115369.0,37.1275,37.1447,37.1017,37.1275,115369.0
2020-07-27 12:05:00,43.25,43.28,43.24,43.27,65728.0,37.1275,37.1532,37.1189,37.1447,65728.0
2020-07-27 12:10:00,43.27,43.28,43.25,43.28,36093.0,37.1447,37.1532,37.1275,37.1532,36093.0
2020-07-27 12:15:00,43.28,43.3,43.27,43.27,55949.0,37.1532,37.1704,37.1447,37.1447,55949.0
2020-07-27 12:20:00,43.27,43.31,43.27,43.3,39403.0,37.1447,37.179,37.1447,37.1704,39403.0
2020-07-27 12:25:00,43.29,43.33,43.29,43.32,60522.0,37.1618,37.1962,37.1618,37.1876,60522.0
2020-07-27 12:30:00,43.31,43.33,43.31,43.32,92435.0,37.179,37.1962,37.179,37.1876,92435.0
2020-07-27 12:35:00,43.32,43.35,43.31,43.34,96911.0,37.1876,37.2133,37.179,37.2047,96911.0
2020-07-27 12:40:00,43.34,43.34,43.32,43.34,94348.0,37.2047,37.2047,37.1876,37.2047,94348.0
2020-07-27 12:45:00,43.33,43.34,43.31,43.31,117827.0,37.1962,37.2047,37.179,37.179,117827.0
2020-07-27 12:50:00,43.31,43.34,43.3,43.33,78716.0,37.179,37.2047,37.1704,37.1962,78716.0
2020-07-27 12:55:00,43.33,43.34,43.3,43.32,58375.0,37.1962,37.2047,37.1704,37.1876,58375.0
2020-07-27 13:00:00,43.32,43.34,43.31,43.31,79201.0,37.1876,37.2047,37.179,37.179,79201.0
2020-07-27 13:05:00,43.32,43.33,43.29,43.3,41666.0,37.1876,37.1962,37.1618,37.1704,41666.0
2020-07-27 13:10:00,43.3,43.31,43.29,43.3,85056.0,37.1704,37.179,37.1618,37.1704,85056.0
2020-07-27 13:15:00,43.31,43.32,43.29,43.29,110405.0,37.179,37.1876,37.1618,37.1618,110405.0
2020-07-27 13:20:00,43.3,43.3,43.28,43.3,131549.0,37.1704,37.1704,37.1532,37.1704,131549.0
2020-07-27 13:25:00,43.3,43.34,43.29,43.34,136278.0,37.1704,37.2047,37.1618,37.2047,136278.0
2020-07-27 13:30:00,43.34,43.39,43.33,43.38,66020.0,37.2047,37.2477,37.1962,37.2391,66020.0
2020-07-27 13:35:00,43.39,43.4,43.37,43.4,37909.0,37.2477,37.2563,37.2305,37.2563,37909.0
2020-07-27 13:40:00,43.4,43.41,43.37,43.38,158819.0,37.2563,37.2648,37.2305,37.2391,158819.0
2020-07-27 13:45:00,43.38,43.39,43.36,43.38,22606.0,37.2391,37.2477,37.2219,37.2391,22606.0
2020-07-27 13:50:00,43.38,43.39,43.36,43.39,242220.0,37.2391,37.2477,37.2219,37.2477,242220.0
2020-07-27 13:55:00,43.38,43.41,43.38,43.4,115315.0,37.2391,37.2648,37.2391,37.2563,115315.0
2020-07-27 14:00:00,43.4,43.43,43.39,43.41,58374.0,37.2563,37.282,37.2477,37.2648,58374.0
2020-07-27 14:05:00,43.41,43.44,43.41,43.41,147715.0,37.2648,37.2906,37.2648,37.2648,147715.0
2020-07-27 14:10:00,43.42,43.43,43.41,43.41,44887.0,37.2734,37.282,37.2648,37.2648,44887.0
2020-07-27 14:15:00,43.41,43.42,43.38,43.41,41170.0,37.2648,37.2734,37.2391,37.2648,41170.0
2020-07-27 14:20:00,43.42,43.46,43.41,43.46,33535.0,37.2734,37.3078,37.2648,37.3078,33535.0
2020-07-27 14:25:00,43.45,43.46,43.44,43.46,36753.0,37.2992,37.3078,37.2906,37.3078,36753.0
2020-07-27 14:30:00,43.46,43.47,43.44,43.46,61704.0,37.3078,37.3163,37.2906,37.3078,61704.0
2020-07-27 14:35:00,43.46,43.48,43.45,43.47,60309.0,37.3078,37.3249,37.2992,37.3163,60309.0
2020-07-27 14:40:00,43.48,43.48,43.45,43.47,186293.0,37.3249,37.3249,37.2992,37.3163,186293.0
2020-07-27 14:45:00,43.47,43.47,43.43,43.45,51556.0,37.3163,37.3163,37.282,37.2992,51556.0
2020-07-27 14:50:00,43.44,43.47,43.43,43.45,151402.0,37.2906,37.3163,37.282,37.2992,151402.0
2020-07-27 14:55:00,43.45,43.45,43.4,43.43,72446.0,37.2992,37.2992,37.2563,37.282,72446.0
2020-07-27 15:00:00,43.43,43.48,43.42,43.46,197589.0,37.282,37.3249,37.2734,37.3078,197589.0
2020-07-27 15:05:00,43.47,43.47,43.44,43.46,74199.0,37.3163,37.3163,37.2906,37.3078,74199.0
2020-07-27 15:10:00,43.45,43.46,43.43,43.44,123968.0,37.2992,37.3078,37.282,37.2906,123968.0
2020-07-27 15:15:00,43.43,43.44,43.4,43.42,222795.0,37.282,37.2906,37.2563,37.2734,222795.0
2020-07-27 15:20:00,43.41,43.45,43.41,43.45,61154.0,37.2648,37.2992,37.2648,37.2992,61154.0
2020-07-27 15:25:00,43.44,43.45,43.43,43.43,44759.0,37.2906,37.2992,37.282,37.282,44759.0
2020-07-27 15:30:00,43.43,43.48,43.43,43.45,184906.0,37.282,37.3249,37.282,37.2992,184906.0
2020-07-27 15:35:00,43.45,43.47,43.44,43.45,100169.0,37.2992,37.3163,37.2906,37.2992,100169.0
2020-07-27 15:40:00,43.44,43.48,43.44,43.47,190349.0,37.2906,37.3249,37.2906,37.3163,190349.0
2020-07-27 15:45:00,43.46,43.52,43.45,43.51,225993.0,37.3078,37.3593,37.2992,37.3507,225993.0
2020-07-27 15:50:00,43.51,43.51,43.46,43.5,190273.0,37.3507,37.3507,37.3078,37.3421,190273.0
2020-07-27 15:55:00,43.49,43.5,43.46,43.47,795049.0,37.3335,37.3421,37.3078,37.3163,795049.0
2020-07-28 09:30:00,43.32,43.37,43.19,43.22,351820.0,37.1876,37.2305,37.076,37.1017,351820.0
2020-07-28 09:35:00,43.23,43.28,43.16,43.22,209635.0,37.1103,37.1532,37.0502,37.1017,209635.0
2020-07-28 09:40:00,43.22,43.29,43.22,43.27,359756.0,37.1017,37.1618,37.1017,37.1447,359756.0
2020-07-28 09:45:00,43.27,43.31,43.27,43.27,97835.0,37.1447,37.179,37.1447,37.1447,97835.0
2020-07-28 09:50:00,43.26,43.27,43.13,43.13,78464.0,37.1361,37.1447,37.0245,37.0245,78464.0
2020-07-28 09:55:00,43.12,43.16,43.1,43.16,146771.0,37.0159,37.0502,36.9987,37.0502,146771.0
2020-07-28 10:00:00,43.16,43.22,43.14,43.2,156210.0,37.0502,37.1017,37.0331,37.0846,156210.0
2020-07-28 10:05:00,43.19,43.22,43.18,43.19,143519.0,37.076,37.1017,37.0674,37.076,143519.0
2020-07-28 10:10:00,43.19,43.21,43.14,43.19,177930.0,37.076,37.0932,37.0331,37.076,177930.0
2020-07-28 10:15:00,43.2,43.26,43.2,43.25,113342.0,37.0846,37.1361,37.0846,37.1275,113342.0
2020-07-28 10:20:00,43.24,43.28,43.24,43.26,59038.0,37.1189,37.1532,37.1189,37.1361,59038.0
2020-07-28 10:25:00,43.27,43.27,43.21,43.26,73009.0,37.1447,37.1447,37.0932,37.1361,73009.0
2020-07-28 10:30:00,43.26,43.28,43.19,43.2,67415.0,37.1361,37.1532,37.076,37.0846,67415.0
2020-07-28 10:35:00,43.2,43.23,43.18,43.21,90663.0,37.0846,37.1103,37.0674,37.0932,90663.0
2020-07-28 10:40:00,43.21,43.22,43.17,43.17,63275.0,37.0932,37.1017,37.0588,37.0588,63275.0
2020-07-28 10:45:00,43.16,43.19,43.15,43.18,58092.0,37.0502,37.076,37.0416,37.0674,58092.0
2020-07-28 10:50:00,43.18,43.2,43.15,43.18,137661.0,37.0674,37.0846,37.0416,37.0674,137661.0
2020-07-28 10:55:00,43.17,43.24,43.17,43.22,86731.0,37.0588,37.1189,37.0588,37.1017,86731.0
2020-07-28 11:00:00,43.22,43.23,43.17,43.17,289499.0,37.1017,37.1103,37.0588,37.0588,289499.0
2020-07-28 11:05:00,43.16,43.17,43.13,43.16,149759.0,37.0502,37.0588,37.0245,37.0502,149759.0
2020-07-28 11:10:00,43.16,43.24,43.16,43.23,90765.0,37.0502,37.1189,37.0502,37.1103,90765.0
2020-07-28 11:15:00,43.22,43.24,43.19,43.19,59416.0,37.1017,37.1189,37.076,37.076,59416.0
2020-07-28 11:20:00,43.2,43.21,43.15,43.18,45869.0,37.0846,37.0932,37.0416,37.0674,45869.0
2020-07-28 11:25:00,43.18,43.22,43.16,43.21,36330.0,37.0674,37.1017,37.0502,37.0932,36330.0
2020-07-28 11:30:00,43.21,43.25,43.19,43.25,32140.0,37.0932,37.1275,37.076,37.1275,32140.0
2020-07-28 11:35:00,43.24,43.26,43.23,43.25,59914.0,37.1189,37.1361,37.1103,37.1275,59914.0
2020-07-28 11:40:00,43.24,43.26,43.22,43.23,38210.0,37.1189,37.1361,37.1017,37.1103,38210.0
2020-07-28 11:45:00,43.23,43.25,43.22,43.23,76062.0,37.1103,37.1275,37.1017,37.1103,76062.0
2020-07-28 11:50:00,43.23,43.24,43.19,43.21,45188.0,37.1103,37.1189,37.076,37.0932,45188.0
2020-07-28 11:55:00,43.22,43.22,43.19,43.19,139582.0,37.1017,37.1017,37.076,37.076,139582.0
2020-07-28 12:00:00,43.18,43.2,43.17,43.18,58578.0,37.0674,37.0846,37.0588,37.0674,58578.0
2020-07-28 12:05:00,43.16,43.17,43.13,43.16,74243.0,37.0502,37.0588,37.0245,37.0502,74243.0
2020-07-28 12:10:00,43.16,43.17,43.13,43.16,38674.0,37.0502,37.0588,37.0245,37.0502,38674.0
2020-07-28 12:15:00,43.15,43.18,43.13,43.14,44716.0,37.0416,37.0674,37.0245,37.0331,44716.0
2020-07-28 12:20:00,43.15,43.18,43.13,43.17,113125.0,37.0416,37.0674,37.0245,37.0588,113125.0
2020-07-28 12:25:00,43.17,43.18,43.15,43.17,64224.0,37.0588,37.0674,37.0416,37.0588,64224.0
2020-07-28 12:30:00,43.16,43.19,43.15,43.18,66869.0,37.0502,37.076,37.0416,37.0674,66869.0
2020-07-28 12:35:00,43.18,43.2,43.17,43.2,54034.0,37.0674,37.0846,37.0588,37.0846,54034.0
2020-07-28 12:40:00,43.19,43.19,43.17,43.17,30634.0,37.076,37.076,37.0588,37.0588,30634.0
2020-07-28 12:45:00,43.18,43.19,43.16,43.16,40024.0,37.0674,37.076,37.0502,37.0502,40024.0
2020-07-28 12:50:00,43.17,43.19,43.16,43.19,46730.0,37.0588,37.076,37.0502,37.076,46730.0
2020-07-28 12:55:00,43.19,43.19,43.17,43.19,47784.0,37.076,37.076,37.0588,37.076,47784.0
2020-07-28 13:00:00,43.18,43.2,43.16,43.18,92087.0,37.0674,37.0846,37.0502,37.0674,92087.0
2020-07-28 13:05:00,43.19,43.19,43.17,43.19,74562.0,37.076,37.076,37.0588,37.076,74562.0
2020-07-28 13:10:00,43.18,43.19,43.16,43.16,30590.0,37.0674,37.076,37.0502,37.0502,30590.0
2020-07-28 13:15:00,43.16,43.19,43.16,43.18,13762.0,37.0502,37.076,37.0502,37.0674,13762.0
2020-07-28 13:20:00,43.18,43.21,43.18,43.2,29830.0,37.0674,37.0932,37.0674,37.0846,29830.0
2020-07-28 13:25:00,43.21,43.21,43.18,43.19,48156.0,37.0932,37.0932,37.0674,37.076,48156.0
2020-07-28 13:30:00,43.2,43.23,43.19,43.21,47584.0,37.0846,37.1103,37.076,37.0932,47584.0
2020-07-28 13:35:00,43.22,43.23,43.21,43.23,39723.0,37.1017,37.1103,37.0932,37.1103,39723.0
2020-07-28 13:40:00,43.22,43.23,43.2,43.21,19344.0,37.1017,37.1103,37.0846,37.0932,19344.0
2020-07-28 13:45:00,43.21,43.23,43.21,43.23,85871.0,37.0932,37.1103,37.0932,37.1103,85871.0
2020-07-28 13:50:00,43.23,43.23,43.2,43.21,50853.0,37.1103,37.1103,37.0846,37.0932,50853.0
2020-07-28 13:55:00,43.21,43.22,43.19,43.22,190161.0,37.0932,37.1017,37.076,37.1017,190161.0
2020-07-28 14:00:00,43.22,43.23,43.2,43.21,45043.0,37.1017,37.1103,37.0846,37.0932,45043.0
2020-07-28 14:05:00,43.21,43.21,43.19,43.2,93578.0,37.0932,37.0932,37.076,37.0846,93578.0
2020-07-28 14:10:00,43.2,43.21,43.18,43.19,211347.0,37.0846,37.0932,37.0674,37.076,211347.0
2020-07-28 14:15:00,43.19,43.21,43.18,43.21,39127.0,37.076,37.0932,37.0674,37.0932,39127.0
2020-07-28 14:20:00,43.21,43.22,43.2,43.22,54189.0,37.0932,37.1017,37.0846,37.1017,54189.0
2020-07-28 14:25:00,43.21,43.22,43.17,43.18,54129.0,37.0932,37.1017,37.0588,37.0674,54129.0
2020-07-28 14:30:00,43.17,43.19,43.17,43.19,71970.0,37.0588,37.076,37.0588,37.076,71970.0
2020-07-28 14:35:00,43.19,43.21,43.17,43.21,34128.0,37.076,37.0932,37.0588,37.0932,34128.0
2020-07-28 14:40:00,43.2,43.21,43.18,43.18,33028.0,37.0846,37.0932,37.0674,37.0674,33028.0
2020-07-28 14:45:00,43.19,43.21,43.18,43.2,60127.0,37.076,37.0932,37.0674,37.0846,60127.0
2020-07-28 14:50:00,43.19,43.2,43.17,43.19,439702.0,37.076,37.0846,37.0588,37.076,439702.0
2020-07-28 14:55:00,43.19,43.21,43.16,43.17,225810.0,37.076,37.0932,37.0502,37.0588,225810.0
2020-07-28 15:00:00,43.17,43.18,43.14,43.14,48315.0,37.0588,37.0674,37.0331,37.0331,48315.0
2020-07-28 15:05:00,43.14,43.15,43.12,43.12,47611.0,37.0331,37.0416,37.0159,37.0159,47611.0
2020-07-28 15:10:00,43.13,43.14,43.09,43.1,56591.0,37.0245,37.0331,36.9901,36.9987,56591.0
2020-07-28 15:15:00,43.1,43.11,43.07,43.11,160110.0,36.9987,37.0073,36.973,37.0073,160110.0
2020-07-28 15:20:00,43.1,43.12,43.09,43.09,143464.0,36.9987,37.0159,36.9901,36.9901,143464.0
2020-07-28 15:25:00,43.09,43.11,43.05,43.06,72168.0,36.9901,37.0073,36.9558,36.9644,72168.0
2020-07-28 15:30:00,43.06,43.1,43.03,43.04,73752.0,36.9644,36.9987,36.9386,36.9472,73752.0
2020-07-28 15:35:00,43.04,43.08,43.03,43.06,62671.0,36.9472,36.9816,36.9386,36.9644,62671.0
2020-07-28 15:40:00,43.05,43.07,43.04,43.05,124612.0,36.9558,36.973,36.9472,36.9558,124612.0
2020-07-28 15:45:00,43.06,43.08,43.01,43.01,253003.0,36.9644,36.9816,36.9215,36.9215,253003.0
2020-07-28 15:50:00,43.0,43.04,42.99,43.01,238559.0,36.9129,36.9472,36.9043,36.9215,238559.0
2020-07-28 15:55:00,43.02,43.05,42.98,42.99,279069.0,36.93,36.9558,36.8957,36.9043,279069.0
2020-07-29 09:30:00,43.46,43.57,43.44,43.54,523984.0,37.3078,37.4022,37.2906,37.3764,523984.0
2020-07-29 09:35:00,43.54,43.59,43.53,43.54,206713.0,37.3764,37.4194,37.3679,37.3764,206713.0
2020-07-29 09:40:00,43.54,43.55,43.51,43.51,216297.0,37.3764,37.385,37.3507,37.3507,216297.0
2020-07-29 09:45:00,43.51,43.53,43.49,43.5,63065.0,37.3507,37.3679,37.3335,37.3421,63065.0
2020-07-29 09:50:00,43.49,43.52,43.49,43.51,63843.0,37.3335,37.3593,37.3335,37.3507,63843.0
2020-07-29 09:55:00,43.52,43.56,43.52,43.53,88555.0,37.3593,37.3936,37.3593,37.3679,88555.0
2020-07-29 10:00:00,43.53,43.59,43.52,43.59,134002.0,37.3679,37.4194,37.3593,37.4194,134002.0
2020-07-29 10:05:00,43.59,43.6,43.57,43.58,41369.0,37.4194,37.4279,37.4022,37.4108,41369.0
2020-07-29 10:10:00,43.59,43.6,43.57,43.57,63880.0,37.4194,37.4279,37.4022,37.4022,63880.0
2020-07-29 10:15:00,43.57,43.6,43.56,43.6,56847.0,37.4022,37.4279,37.3936,37.4279,56847.0
2020-07-29 10:20:00,43.59,43.6,43.56,43.57,29056.0,37.4194,37.4279,37.3936,37.4022,29056.0
2020-07-29 10:25:00,43.57,43.57,43.53,43.54,35356.0,37.4022,37.4022,37.3679,37.3764,35356.0
2020-07-29 10:30:00,43.54,43.56,43.52,43.52,86612.0,37.3764,37.3936,37.3593,37.3593,86612.0
2020-07-29 10:35:00,43.52,43.54,43.51,43.53,40058.0,37.3593,37.3764,37.3507,37.3679,40058.0
2020-07-29 10:40:00,43.54,43.59,43.54,43.57,76803.0,37.3764,37.4194,37.3764,37.4022,76803.0
2020-07-29 10:45:00,43.58,43.62,43.56,43.61,110081.0,37.4108,37.4451,37.3936,37.4365,110081.0
2020-07-29 10:50:00,43.61,43.64,43.59,43.62,155153.0,37.4365,37.4623,37.4194,37.4451,155153.0
2020-07-29 10:55:00,43.62,43.65,43.61,43.63,31458.0,37.4451,37.4709,37.4365,37.4537,31458.0
2020-07-29 11:00:00,43.64,43.64,43.61,43.63,125143.0,37.4623,37.4623,37.4365,37.4537,125143.0
2020-07-29 11:05:00,43.63,43.65,43.6,43.64,78782.0,37.4537,37.4709,37.4279,37.4623,78782.0
2020-07-29 11:10:00,43.64,43.65,43.62,43.63,247423.0,37.4623,37.4709,37.4451,37.4537,247423.0
2020-07-29 11:15:00,43.63,43.63,43.59,43.59,76681.0,37.4537,37.4537,37.4194,37.4194,76681.0
2020-07-29 11:20:00,43.59,43.63,43.59,43.62,86117.0,37.4194,37.4537,37.4194,37.4451,86117.0
2020-07-29 11:25:00,43.63,43.63,43.6,43.6,43273.0,37.4537,37.4537,37.4279,37.4279,43273.0
2020-07-29 11:30:00,43.6,43.6,43.56,43.57,120156.0,37.4279,37.4279,37.3936,37.4022,120156.0
2020-07-29 11:35:00,43.57,43.61,43.56,43.61,56408.0,37.4022,37.4365,37.3936,37.4365,56408.0
2020-07-29 11:40:00,43.6,43.61,43.59,43.61,206465.0,37.4279,37.4365,37.4194,37.4365,206465.0
2020-07-29 11:45:00,43.61,43.61,43.59,43.6,61263.0,37.4365,37.4365,37.4194,37.4279,61263.0
2020-07-29 11:50:00,43.6,43.63,43.59,43.61,39693.0,37.4279,37.4537,37.4194,37.4365,39693.0
2020-07-29 11:55:00,43.62,43.63,43.61,43.62,46334.0,37.4451,37.4537,37.4365,37.4451,46334.0
2020-07-29 12:00:00,43.61,43.61,43.59,43.59,114549.0,37.4365,37.4365,37.4194,37.4194,114549.0
2020-07-29 12:05:00,43.59,43.6,43.55,43.55,50692.0,37.4194,37.4279,37.385,37.385,50692.0
2020-07-29 12:10:00,43.55,43.59,43.54,43.58,47456.0,37.385,37.4194,37.3764,37.4108,47456.0
2020-07-29 12:15:00,43.58,43.58,43.55,43.57,69157.0,37.4108,37.4108,37.385,37.4022,69157.0
2020-07-29 12:20:00,43.57,43.58,43.56,43.56,36093.0,37.4022,37.4108,37.3936,37.3936,36093.0
2020-07-29 12:25:00,43.57,43.58,43.54,43.55,53598.0,37.4022,37.4108,37.3764,37.385,53598.0
2020-07-29 12:30:00,43.55,43.57,43.53,43.57,353754.0,37.385,37.4022,37.3679,37.4022,353754.0
2020-07-29 12:35:00,43.56,43.59,43.55,43.57,86961.0,37.3936,37.4194,37.385,37.4022,86961.0
2020-07-29 12:40:00,43.56,43.58,43.56,43.57,16786.0,37.3936,37.4108,37.3936,37.4022,16786.0
2020-07-29 12:45:00,43.56,43.58,43.56,43.58,32048.0,37.3936,37.4108,37.3936,37.4108,32048.0
2020-07-29 12:50:00,43.57,43.58,43.56,43.57,39110.0,37.4022,37.4108,37.3936,37.4022,39110.0
2020-07-29 12:55:00,43.57,43.57,43.55,43.57,21360.0,37.4022,37.4022,37.385,37.4022,21360.0
2020-07-29 13:00:00,43.56,43.57,43.53,43.53,32982.0,37.3936,37.4022,37.3679,37.3679,32982.0
2020-07-29 13:05:00,43.54,43.55,43.54,43.55,17601.0,37.3764,37.385,37.3764,37.385,17601.0
2020-07-29 13:10:00,43.54,43.56,43.54,43.55,67092.0,37.3764,37.3936,37.3764,37.385,67092.0
2020-07-29 13:15:00,43.56,43.58,43.55,43.58,30236.0,37.3936,37.4108,37.385,37.4108,30236.0
2020-07-29 13:20:00,43.57,43.61,43.57,43.61,37876.0,37.4022,37.4365,37.4022,37.4365,37876.0
2020-07-29 13:25:00,43.61,43.62,43.6,43.62,32806.0,37.4365,37.4451,37.4279,37.4451,32806.0
2020-07-29 13:30:00,43.61,43.62,43.6,43.61,20248.0,37.4365,37.4451,37.4279,37.4365,20248.0
2020-07-29 13:35:00,43.62,43.64,43.61,43.64,47042.0,37.4451,37.4623,37.4365,37.4623,47042.0
2020-07-29 13:40:00,43.64,43.66,43.63,43.65,104250.0,37.4623,37.4794,37.4537,37.4709,104250.0
2020-07-29 13:45:00,43.64,43.67,43.64,43.66,85489.0,37.4623,37.488,37.4623,37.4794,85489.0
2020-07-29 13:50:00,43.66,43.66,43.64,43.66,27439.0,37.4794,37.4794,37.4623,37.4794,27439.0
2020-07-29 13:55:00,43.65,43.65,43.6,43.62,137022.0,37.4709,37.4709,37.4279,37.4451,137022.0
2020-07-29 14:00:00,43.62,43.68,43.56,43.61,78902.0,37.4451,37.4966,37.3936,37.4365,78902.0
2020-07-29 14:05:00,43.62,43.65,43.6,43.65,69633.0,37.4451,37.4709,37.4279,37.4709,69633.0
2020-07-29 14:10:00,43.66,43.71,43.65,43.7,58490.0,37.4794,37.5224,37.4709,37.5138,58490.0
2020-07-29 14:15:00,43.7,43.72,43.67,43.7,66098.0,37.5138,37.531,37.488,37.5138,66098.0
2020-07-29 14:20:00,43.7,43.72,43.69,43.71,44564.0,37.5138,37.531,37.5052,37.5224,44564.0
2020-07-29 14:25:00,43.71,43.72,43.68,43.69,87383.0,37.5224,37.531,37.4966,37.5052,87383.0
2020-07-29 14:30:00,43.69,43.75,43.68,43.73,119830.0,37.5052,37.5567,37.4966,37.5395,119830.0
2020-07-29 14:35:00,43.73,43.76,43.73,43.75,56355.0,37.5395,37.5653,37.5395,37.5567,56355.0
2020-07-29 14:40:00,43.76,43.8,43.74,43.79,357717.0,37.5653,37.5996,37.5481,37.591,357717.0
2020-07-29 14:45:00,43.79,43.81,43.76,43.8,108283.0,37.591,37.6082,37.5653,37.5996,108283.0
2020-07-29 14:50:00,43.8,43.85,43.77,43.79,131997.0,37.5996,37.6426,37.5739,37.591,131997.0
2020-07-29 14:55:00,43.79,43.79,43.64,43.66,212523.0,37.591,37.591,37.4623,37.4794,212523.0
2020-07-29 15:00:00,43.66,43.68,43.55,43.56,267940.0,37.4794,37.4966,37.385,37.3936,267940.0
2020-07-29 15:05:00,43.56,43.67,43.55,43.66,247378.0,37.3936,37.488,37.385,37.4794,247378.0
2020-07-29 15:10:00,43.65,43.71,43.63,43.67,177763.0,37.4709,37.5224,37.4537,37.488,177763.0
2020-07-29 15:15:00,43.68,43.7,43.65,43.69,58673.0,37.4966,37.5138,37.4709,37.5052,58673.0
2020-07-29 15:20:00,43.68,43.77,43.68,43.75,142323.0,37.4966,37.5739,37.4966,37.5567,142323.0
2020-07-29 15:25:00,43.75,43.76,43.68,43.72,168151.0,37.5567,37.5653,37.4966,37.531,168151.0
2020-07-29 15:30:00,43.71,43.78,43.69,43.77,279219.0,37.5224,37.5825,37.5052,37.5739,279219.0
2020-07-29 15:35:00,43.77,43.79,43.74,43.75,82491.0,37.5739,37.591,37.5481,37.5567,82491.0
2020-07-29 15:40:00,43.75,43.76,43.72,43.73,311517.0,37.5567,37.5653,37.531,37.5395,311517.0
2020-07-29 15:45:00,43.73,43.77,43.72,43.76,459701.0,37.5395,37.5739,37.531,37.5653,459701.0
2020-07-29 15:50:00,43.75,43.77,43.72,43.73,681738.0,37.5567,37.5739,37.531,37.5395,681738.0
2020-07-29 15:55:00,43.73,43.78,43.73,43.77,951296.0,37.5395,37.5825,37.5395,37.5739,951296.0
2020-07-30 09:30:00,43.27,43.43,43.26,43.41,376238.0,37.1447,37.282,37.1361,37.2648,376238.0
2020-07-30 09:35:00,43.41,43.41,43.33,43.34,209889.0,37.2648,37.2648,37.1962,37.2047,209889.0
2020-07-30 09:40:00,43.34,43.37,43.3,43.32,95771.0,37.2047,37.2305,37.1704,37.1876,95771.0
2020-07-30 09:45:00,43.31,43.39,43.31,43.33,178783.0,37.179,37.2477,37.179,37.1962,178783.0
2020-07-30 09:50:00,43.32,43.32,43.2,43.21,162333.0,37.1876,37.1876,37.0846,37.0932,162333.0
2020-07-30 09:55:00,43.21,43.21,43.08,43.1,274060.0,37.0932,37.0932,36.9816,36.9987,274060.0
2020-07-30 10:00:00,43.09,43.1,43.04,43.07,292642.0,36.9901,36.9987,36.9472,36.973,292642.0
2020-07-30 10:05:00,43.07,43.13,43.03,43.13,101582.0,36.973,37.0245,36.9386,37.0245,101582.0
2020-07-30 10:10:00,43.12,43.13,43.06,43.06,164646.0,37.0159,37.0245,36.9644,36.9644,164646.0
2020-07-30 10:15:00,43.05,43.07,42.93,42.94,209292.0,36.9558,36.973,36.8528,36.8614,209292.0
2020-07-30 10:20:00,42.93,42.98,42.87,42.97,176545.0,36.8528,36.8957,36.8013,36.8871,176545.0
2020-07-30 10:25:00,42.97,43.0,42.94,43.0,197661.0,36.8871,36.9129,36.8614,36.9129,197661.0
2020-07-30 10:30:00,43.0,43.06,42.98,43.06,348243.0,36.9129,36.9644,36.8957,36.9644,348243.0
2020-07-30 10:35:00,43.07,43.07,43.02,43.05,144450.0,36.973,36.973,36.93,36.9558,144450.0
2020-07-30 10:40:00,43.05,43.06,42.94,42.95,168573.0,36.9558,36.9644,36.8614,36.87,168573.0
2020-07-30 10:45:00,42.94,42.99,42.93,42.93,131406.0,36.8614,36.9043,36.8528,36.8528,131406.0
2020-07-30 10:50:00,42.94,42.96,42.9,42.93,115257.0,36.8614,36.8785,36.827,36.8528,115257.0
2020-07-30 10:55:00,42.93,42.99,42.9,42.98,173693.0,36.8528,36.9043,36.827,36.8957,173693.0
2020-07-30 11:00:00,42.98,43.02,42.95,43.01,192554.0,36.8957,36.93,36.87,36.9215,192554.0
2020-07-30 11:05:00,43.01,43.02,42.98,42.98,100597.0,36.9215,36.93,36.8957,36.8957,100597.0
2020-07-30 11:10:00,42.99,43.01,42.96,42.97,94051.0,36.9043,36.9215,36.8785,36.8871,94051.0
2020-07-30 11:15:00,42.96,43.04,42.95,43.04,82210.0,36.8785,36.9472,36.87,36.9472,82210.0
2020-07-30 11:20:00,43.04,43.05,43.01,43.02,233197.0,36.9472,36.9558,36.9215,36.93,233197.0
2020-07-30 11:25:00,43.02,43.03,42.97,42.97,171776.0,36.93,36.9386,36.8871,36.8871,171776.0
2020-07-30 11:30:00,42.98,43.04,42.97,43.04,205303.0,36.8957,36.9472,36.8871,36.9472,205303.0
2020-07-30 11:35:00,43.04,43.06,43.03,43.06,87379.0,36.9472,36.9644,36.9386,36.9644,87379.0
2020-07-30 11:40:00,43.06,43.09,43.05,43.07,76700.0,36.9644,36.9901,36.9558,36.973,76700.0
2020-07-30 11:45:00,43.06,43.07,43.03,43.06,49139.0,36.9644,36.973,36.9386,36.9644,49139.0
2020-07-30 11:50:00,43.07,43.1,43.06,43.1,70465.0,36.973,36.9987,36.9644,36.9987,70465.0
2020-07-30 11:55:00,43.1,43.12,43.07,43.09,61614.0,36.9987,37.0159,36.973,36.9901,61614.0
2020-07-30 12:00:00,43.09,43.14,43.09,43.09,80043.0,36.9901,37.0331,36.9901,36.9901,80043.0
2020-07-30 12:05:00,43.1,43.12,43.07,43.07,79982.0,36.9987,37.0159,36.973,36.973,79982.0
2020-07-30 12:10:00,43.07,43.1,43.06,43.09,78208.0,36.973,36.9987,36.9644,36.9901,78208.0
2020-07-30 12:15:00,43.1,43.19,43.1,43.19,349252.0,36.9987,37.076,36.9987,37.076,349252.0
2020-07-30 12:20:00,43.17,43.19,43.12,43.15,220585.0,37.0588,37.076,37.0159,37.0416,220585.0
2020-07-30 12:25:00,43.15,43.15,43.12,43.15,81392.0,37.0416,37.0416,37.0159,37.0416,81392.0
2020-07-30 12:30:00,43.15,43.18,43.14,43.16,196574.0,37.0416,37.0674,37.0331,37.0502,196574.0
2020-07-30 12:35:00,43.16,43.18,43.13,43.14,290803.0,37.0502,37.0674,37.0245,37.0331,290803.0
2020-07-30 12:40:00,43.14,43.17,43.12,43.16,120462.0,37.0331,37.0588,37.0159,37.0502,120462.0
2020-07-30 12:45:00,43.16,43.17,43.14,43.16,71622.0,37.0502,37.0588,37.0331,37.0502,71622.0
2020-07-30 12:50:00,43.17,43.2,43.16,43.2,72174.0,37.0588,37.0846,37.0502,37.0846,72174.0
2020-07-30 12:55:00,43.2,43.21,43.18,43.2,73794.0,37.0846,37.0932,37.0674,37.0846,73794.0
2020-07-30 13:00:00,43.2,43.23,43.19,43.22,75625.0,37.0846,37.1103,37.076,37.1017,75625.0
2020-07-30 13:05:00,43.22,43.25,43.22,43.23,80057.0,37.1017,37.1275,37.1017,37.1103,80057.0
2020-07-30 13:10:00,43.23,43.27,43.23,43.27,63795.0,37.1103,37.1447,37.1103,37.1447,63795.0
2020-07-30 13:15:00,43.27,43.29,43.26,43.29,86764.0,37.1447,37.1618,37.1361,37.1618,86764.0
2020-07-30 13:20:00,43.29,43.29,43.25,43.26,27100.0,37.1618,37.1618,37.1275,37.1361,27100.0
2020-07-30 13:25:00,43.25,43.27,43.23,43.23,56099.0,37.1275,37.1447,37.1103,37.1103,56099.0
2020-07-30 13:30:00,43.23,43.25,43.2,43.21,68867.0,37.1103,37.1275,37.0846,37.0932,68867.0
2020-07-30 13:35:00,43.21,43.22,43.19,43.2,41450.0,37.0932,37.1017,37.076,37.0846,41450.0
2020-07-30 13:40:00,43.2,43.26,43.19,43.25,48189.0,37.0846,37.1361,37.076,37.1275,48189.0
2020-07-30 13:45:00,43.25,43.28,43.23,43.23,40538.0,37.1275,37.1532,37.1103,37.1103,40538.0
2020-07-30 13:50:00,43.23,43.28,43.23,43.27,71121.0,37.1103,37.1532,37.1103,37.1447,71121.0
2020-07-30 13:55:00,43.27,43.28,43.25,43.26,55311.0,37.1447,37.1532,37.1275,37.1361,55311.0
2020-07-30 14:00:00,43.26,43.28,43.23,43.26,52102.0,37.1361,37.1532,37.1103,37.1361,52102.0
2020-07-30 14:05:00,43.26,43.28,43.24,43.27,58614.0,37.1361,37.1532,37.1189,37.1447,58614.0
2020-07-30 14:10:00,43.26,43.27,43.23,43.24,70529.0,37.1361,37.1447,37.1103,37.1189,70529.0
2020-07-30 14:15:00,43.24,43.27,43.23,43.26,92970.0,37.1189,37.1447,37.1103,37.1361,92970.0
2020-07-30 14:20:00,43.25,43.27,43.22,43.26,86512.0,37.1275,37.1447,37.1017,37.1361,86512.0
2020-07-30 14:25:00,43.25,43.26,43.22,43.23,74704.0,37.1275,37.1361,37.1017,37.1103,74704.0
2020-07-30 14:30:00,43.25,43.27,43.23,43.27,52712.0,37.1275,37.1447,37.1103,37.1447,52712.0
2020-07-30 14:35:00,43.27,43.28,43.25,43.28,31762.0,37.1447,37.1532,37.1275,37.1532,31762.0
2020-07-30 14:40:00,43.27,43.3,43.27,43.28,53845.0,37.1447,37.1704,37.1447,37.1532,53845.0
2020-07-30 14:45:00,43.29,43.3,43.27,43.28,111344.0,37.1618,37.1704,37.1447,37.1532,111344.0
2020-07-30 14:50:00,43.27,43.29,43.25,43.26,32536.0,37.1447,37.1618,37.1275,37.1361,32536.0
2020-07-30 14:55:00,43.26,43.28,43.25,43.28,50591.0,37.1361,37.1532,37.1275,37.1532,50591.0
2020-07-30 15:00:00,43.28,43.3,43.25,43.27,172683.0,37.1532,37.1704,37.1275,37.1447,172683.0
2020-07-30 15:05:00,43.26,43.26,43.23,43.23,67523.0,37.1361,37.1361,37.1103,37.1103,67523.0
2020-07-30 15:10:00,43.23,43.27,43.23,43.26,71806.0,37.1103,37.1447,37.1103,37.1361,71806.0
2020-07-30 15:15:00,43.25,43.3,43.23,43.29,93595.0,37.1275,37.1704,37.1103,37.1618,93595.0
2020-07-30 15:20:00,43.29,43.3,43.26,43.27,69912.0,37.1618,37.1704,37.1361,37.1447,69912.0
2020-07-30 15:25:00,43.27,43.27,43.24,43.27,87432.0,37.1447,37.1447,37.1189,37.1447,87432.0
2020-07-30 15:30:00,43.27,43.3,43.25,43.26,158446.0,37.1447,37.1704,37.1275,37.1361,158446.0
2020-07-30 15:35:00,43.26,43.27,43.25,43.26,136185.0,37.1361,37.1447,37.1275,37.1361,136185.0
2020-07-30 15:40:00,43.26,43.27,43.24,43.25,105206.0,37.1361,37.1447,37.1189,37.1275,105206.0
2020-07-30 15:45:00,43.25,43.27,43.24,43.26,165338.0,37.1275,37.1447,37.1189,37.1361,165338.0
2020-07-30 15:50:00,43.26,43.29,43.25,43.26,170390.0,37.1361,37.1618,37.1275,37.1361,170390.0
2020-07-30 15:55:00,43.26,43.28,43.24,43.25,430406.0,37.1361,37.1532,37.1189,37.1275,430406.0
2020-07-31 09:30:00,43.36,43.37,43.09,43.12,625953.0,37.2219,37.2305,36.9901,37.0159,625953.0
2020-07-31 09:35:00,43.12,43.18,43.09,43.11,144751.0,37.0159,37.0674,36.9901,37.0073,144751.0
2020-07-31 09:40:00,43.11,43.17,43.09,43.16,135372.0,37.0073,37.0588,36.9901,37.0502,135372.0
2020-07-31 09:45:00,43.16,43.23,43.14,43.2,70064.0,37.0502,37.1103,37.0331,37.0846,70064.0
2020-07-31 09:50:00,43.19,43.25,43.16,43.23,89655.0,37.076,37.1275,37.0502,37.1103,89655.0
2020-07-31 09:55:00,43.23,43.24,43.18,43.23,107692.0,37.1103,37.1189,37.0674,37.1103,107692.0
2020-07-31 10:00:00,43.24,43.25,43.14,43.14,102279.0,37.1189,37.1275,37.0331,37.0331,102279.0
2020-07-31 10:05:00,43.14,43.17,43.12,43.13,100404.0,37.0331,37.0588,37.0159,37.0245,100404.0
2020-07-31 10:10:00,43.13,43.15,43.09,43.13,131081.0,37.0245,37.0416,36.9901,37.0245,131081.0
2020-07-31 10:15:00,43.13,43.13,43.03,43.05,218974.0,37.0245,37.0245,36.9386,36.9558,218974.0
2020-07-31 10:20:00,43.05,43.05,43.0,43.03,93175.0,36.9558,36.9558,36.9129,36.9386,93175.0
2020-07-31 10:25:00,43.03,43.04,42.99,43.0,112096.0,36.9386,36.9472,36.9043,36.9129,112096.0
2020-07-31 10:30:00,42.99,43.02,42.97,42.98,132861.0,36.9043,36.93,36.8871,36.8957,132861.0
2020-07-31 10:35:00,42.98,43.04,42.96,43.03,177052.0,36.8957,36.9472,36.8785,36.9386,177052.0
2020-07-31 10:40:00,43.03,43.03,42.96,42.98,186325.0,36.9386,36.9386,36.8785,36.8957,186325.0
2020-07-31 10:45:00,42.98,42.99,42.91,42.96,371565.0,36.8957,36.9043,36.8356,36.8785,371565.0
2020-07-31 10:50:00,42.95,42.95,42.87,42.91,109440.0,36.87,36.87,36.8013,36.8356,109440.0
2020-07-31 10:55:00,42.91,42.97,42.89,42.96,103472.0,36.8356,36.8871,36.8185,36.8785,103472.0
2020-07-31 11:00:00,42.96,42.99,42.94,42.99,116691.0,36.8785,36.9043,36.8614,36.9043,116691.0
2020-07-31 11:05:00,43.0,43.01,42.97,42.97,126118.0,36.9129,36.9215,36.8871,36.8871,126118.0
2020-07-31 11:10:00,42.97,43.03,42.96,43.02,93172.0,36.8871,36.9386,36.8785,36.93,93172.0
2020-07-31 11:15:00,43.01,43.05,42.99,43.04,166302.0,36.9215,36.9558,36.9043,36.9472,166302.0
2020-07-31 11:20:00,43.04,43.05,43.01,43.02,88719.0,36.9472,36.9558,36.9215,36.93,88719.0
2020-07-31 11:25:00,43.02,43.05,43.0,43.01,245497.0,36.93,36.9558,36.9129,36.9215,245497.0
2020-07-31 11:30:00,43.01,43.03,42.97,42.98,122106.0,36.9215,36.9386,36.8871,36.8957,122106.0
2020-07-31 11:35:00,42.97,42.98,42.9,42.94,2362655.0,36.8871,36.8957,36.827,36.8614,2362655.0
2020-07-31 11:40:00,42.94,42.95,42.92,42.92,150169.0,36.8614,36.87,36.8442,36.8442,150169.0
2020-07-31 11:45:00,42.92,42.96,42.91,42.96,111107.0,36.8442,36.8785,36.8356,36.8785,111107.0
2020-07-31 11:50:00,42.96,42.97,42.92,42.93,48160.0,36.8785,36.8871,36.8442,36.8528,48160.0
2020-07-31 11:55:00,42.92,42.93,42.86,42.89,58949.0,36.8442,36.8528,36.7927,36.8185,58949.0
2020-07-31 12:00:00,42.88,42.89,42.84,42.85,84268.0,36.8099,36.8185,36.7755,36.7841,84268.0
2020-07-31 12:05:00,42.86,42.89,42.83,42.84,189298.0,36.7927,36.8185,36.7669,36.7755,189298.0
2020-07-31 12:10:00,42.85,42.87,42.82,42.85,263186.0,36.7841,36.8013,36.7584,36.7841,263186.0
2020-07-31 12:15:00,42.86,42.87,42.8,42.81,62404.0,36.7927,36.8013,36.7412,36.7498,62404.0
2020-07-31 12:20:00,42.82,42.84,42.8,42.82,141489.0,36.7584,36.7755,36.7412,36.7584,141489.0
2020-07-31 12:25:00,42.81,42.86,42.8,42.84,146362.0,36.7498,36.7927,36.7412,36.7755,146362.0
2020-07-31 12:30:00,42.84,42.84,42.79,42.8,103782.0,36.7755,36.7755,36.7326,36.7412,103782.0
2020-07-31 12:35:00,42.79,42.8,42.74,42.75,164341.0,36.7326,36.7412,36.6897,36.6983,164341.0
2020-07-31 12:40:00,42.75,42.8,42.75,42.77,131793.0,36.6983,36.7412,36.6983,36.7154,131793.0
2020-07-31 12:45:00,42.78,42.79,42.76,42.77,98271.0,36.724,36.7326,36.7069,36.7154,98271.0
2020-07-31 12:50:00,42.76,42.78,42.72,42.73,230756.0,36.7069,36.724,36.6725,36.6811,230756.0
2020-07-31 12:55:00,42.73,42.75,42.71,42.74,261460.0,36.6811,36.6983,36.6639,36.6897,261460.0
2020-07-31 13:00:00,42.74,42.79,42.73,42.76,54158.0,36.6897,36.7326,36.6811,36.7069,54158.0
2020-07-31 13:05:00,42.76,42.8,42.76,42.79,51698.0,36.7069,36.7412,36.7069,36.7326,51698.0
2020-07-31 13:10:00,42.79,42.81,42.78,42.8,54961.0,36.7326,36.7498,36.724,36.7412,54961.0
2020-07-31 13:15:00,42.79,42.82,42.79,42.81,45281.0,36.7326,36.7584,36.7326,36.7498,45281.0
2020-07-31 13:20:00,42.81,42.83,42.81,42.83,64636.0,36.7498,36.7669,36.7498,36.7669,64636.0
2020-07-31 13:25:00,42.83,42.84,42.81,42.83,59404.0,36.7669,36.7755,36.7498,36.7669,59404.0
2020-07-31 13:30:00,42.84,42.84,42.81,42.82,80639.0,36.7755,36.7755,36.7498,36.7584,80639.0
2020-07-31 13:35:00,42.82,42.83,42.78,42.79,57061.0,36.7584,36.7669,36.724,36.7326,57061.0
2020-07-31 13:40:00,42.8,42.83,42.79,42.81,84652.0,36.7412,36.7669,36.7326,36.7498,84652.0
2020-07-31 13:45:00,42.81,42.81,42.79,42.8,58504.0,36.7498,36.7498,36.7326,36.7412,58504.0
2020-07-31 13:50:00,42.8,42.81,42.78,42.79,55218.0,36.7412,36.7498,36.724,36.7326,55218.0
2020-07-31 13:55:00,42.79,42.8,42.74,42.75,138001.0,36.7326,36.7412,36.6897,36.6983,138001.0
2020-07-31 14:00:00,42.75,42.78,42.74,42.76,65021.0,36.6983,36.724,36.6897,36.7069,65021.0
2020-07-31 14:05:00,42.76,42.76,42.71,42.71,75061.0,36.7069,36.7069,36.6639,36.6639,75061.0
2020-07-31 14:10:00,42.71,42.73,42.71,42.71,67214.0,36.6639,36.6811,36.6639,36.6639,67214.0
2020-07-31 14:15:00,42.71,42.75,42.71,42.72,114582.0,36.6639,36.6983,36.6639,36.6725,114582.0
2020-07-31 14:20:00,42.72,42.75,42.72,42.75,50549.0,36.6725,36.6983,36.6725,36.6983,50549.0
2020-07-31 14:25:00,42.75,42.76,42.73,42.76,32247.0,36.6983,36.7069,36.6811,36.7069,32247.0
2020-07-31 14:30:00,42.75,42.78,42.75,42.77,42430.0,36.6983,36.724,36.6983,36.7154,42430.0
2020-07-31 14:35:00,42.77,42.78,42.75,42.76,89704.0,36.7154,36.724,36.6983,36.7069,89704.0
2020-07-31 14:40:00,42.75,42.79,42.74,42.78,122201.0,36.6983,36.7326,36.6897,36.724,122201.0
2020-07-31 14:45:00,42.79,42.81,42.77,42.77,127551.0,36.7326,36.7498,36.7154,36.7154,127551.0
2020-07-31 14:50:00,42.78,42.83,42.78,42.83,62270.0,36.724,36.7669,36.724,36.7669,62270.0
2020-07-31 14:55:00,42.83,42.87,42.83,42.86,55807.0,36.7669,36.8013,36.7669,36.7927,55807.0
2020-07-31 15:00:00,42.86,42.9,42.83,42.9,130966.0,36.7927,36.827,36.7669,36.827,130966.0
2020-07-31 15:05:00,42.9,42.91,42.86,42.88,61798.0,36.827,36.8356,36.7927,36.8099,61798.0
2020-07-31 15:10:00,42.88,42.88,42.84,42.87,87312.0,36.8099,36.8099,36.7755,36.8013,87312.0
2020-07-31 15:15:00,42.86,42.87,42.81,42.86,124998.0,36.7927,36.8013,36.7498,36.7927,124998.0
2020-07-31 15:20:00,42.87,42.88,42.85,42.87,45680.0,36.8013,36.8099,36.7841,36.8013,45680.0
2020-07-31 15:25:00,42.86,42.88,42.84,42.86,67881.0,36.7927,36.8099,36.7755,36.7927,67881.0
2020-07-31 15:30:00,42.86,42.89,42.85,42.88,69701.0,36.7927,36.8185,36.7841,36.8099,69701.0
2020-07-31 15:35:00,42.89,42.91,42.88,42.88,91242.0,36.8185,36.8356,36.8099,36.8099,91242.0
2020-07-31 15:40:00,42.88,42.92,42.88,42.91,159738.0,36.8099,36.8442,36.8099,36.8356,159738.0
2020-07-31 15:45:00,42.91,42.97,42.9,42.95,180523.0,36.8356,36.8871,36.827,36.87,180523.0
2020-07-31 15:50:00,42.96,42.97,42.93,42.96,283568.0,36.8785,36.8871,36.8528,36.8785,283568.0
2020-07-31 15:55:00,42.96,43.07,42.94,43.03,1136438.0,36.8785,36.973,36.8614,36.9386,1136438.0
2020-08-03 09:30:00,43.19,43.21,43.14,43.16,519090.0,37.076,37.0932,37.0331,37.0502,519090.0
2020-08-03 09:35:00,43.16,43.27,43.16,43.26,245787.0,37.0502,37.1447,37.0502,37.1361,245787.0
2020-08-03 09:40:00,43.26,43.34,43.25,43.33,306736.0,37.1361,37.2047,37.1275,37.1962,306736.0
2020-08-03 09:45:00,43.34,43.35,43.31,43.32,146237.0,37.2047,37.2133,37.179,37.1876,146237.0
2020-08-03 09:50:00,43.32,43.36,43.28,43.28,2888318.0,37.1876,37.2219,37.1532,37.1532,2888318.0
2020-08-03 09:55:00,43.29,43.32,43.27,43.32,171433.0,37.1618,37.1876,37.1447,37.1876,171433.0
2020-08-03 10:00:00,43.31,43.38,43.3,43.37,272953.0,37.179,37.2391,37.1704,37.2305,272953.0
2020-08-03 10:05:00,43.36,43.4,43.35,43.4,168654.0,37.2219,37.2563,37.2133,37.2563,168654.0
2020-08-03 10:10:00,43.41,43.43,43.4,43.41,156740.0,37.2648,37.282,37.2563,37.2648,156740.0
2020-08-03 10:15:00,43.42,43.42,43.39,43.4,57734.0,37.2734,37.2734,37.2477,37.2563,57734.0
2020-08-03 10:20:00,43.4,43.41,43.36,43.39,88127.0,37.2563,37.2648,37.2219,37.2477,88127.0
2020-08-03 10:25:00,43.39,43.41,43.37,43.37,131080.0,37.2477,37.2648,37.2305,37.2305,131080.0
2020-08-03 10:30:00,43.37,43.4,43.36,43.38,55471.0,37.2305,37.2563,37.2219,37.2391,55471.0
2020-08-03 10:35:00,43.38,43.39,43.36,43.37,37573.0,37.2391,37.2477,37.2219,37.2305,37573.0
2020-08-03 10:40:00,43.37,43.38,43.34,43.35,63101.0,37.2305,37.2391,37.2047,37.2133,63101.0
2020-08-03 10:45:00,43.35,43.36,43.31,43.31,62916.0,37.2133,37.2219,37.179,37.179,62916.0
2020-08-03 10:50:00,43.32,43.33,43.31,43.32,71646.0,37.1876,37.1962,37.179,37.1876,71646.0
2020-08-03 10:55:00,43.33,43.34,43.3,43.32,74558.0,37.1962,37.2047,37.1704,37.1876,74558.0
2020-08-03 11:00:00,43.32,43.36,43.31,43.36,109726.0,37.1876,37.2219,37.179,37.2219,109726.0
2020-08-03 11:05:00,43.36,43.37,43.34,43.35,107827.0,37.2219,37.2305,37.2047,37.2133,107827.0
2020-08-03 11:10:00,43.35,43.37,43.33,43.34,52766.0,37.2133,37.2305,37.1962,37.2047,52766.0
2020-08-03 11:15:00,43.35,43.36,43.34,43.35,23029.0,37.2133,37.2219,37.2047,37.2133,23029.0
2020-08-03 11:20:00,43.36,43.37,43.34,43.35,234447.0,37.2219,37.2305,37.2047,37.2133,234447.0
2020-08-03 11:25:00,43.35,43.37,43.34,43.35,54175.0,37.2133,37.2305,37.2047,37.2133,54175.0
2020-08-03 11:30:00,43.35,43.35,43.31,43.32,61214.0,37.2133,37.2133,37.179,37.1876,61214.0
2020-08-03 11:35:00,43.31,43.32,43.28,43.29,104017.0,37.179,37.1876,37.1532,37.1618,104017.0
2020-08-03 11:40:00,43.29,43.3,43.27,43.3,77189.0,37.1618,37.1704,37.1447,37.1704,77189.0
2020-08-03 11:45:00,43.3,43.3,43.28,43.3,81078.0,37.1704,37.1704,37.1532,37.1704,81078.0
2020-08-03 11:50:00,43.3,43.32,43.29,43.31,149443.0,37.1704,37.1876,37.1618,37.179,149443.0
2020-08-03 11:55:00,43.31,43.31,43.27,43.28,94628.0,37.179,37.179,37.1447,37.1532,94628.0
2020-08-03 12:00:00,43.28,43.29,43.26,43.27,34358.0,37.1532,37.1618,37.1361,37.1447,34358.0
2020-08-03 12:05:00,43.26,43.28,43.25,43.28,69419.0,37.1361,37.1532,37.1275,37.1532,69419.0
2020-08-03 12:10:00,43.29,43.29,43.26,43.26,48498.0,37.1618,37.1618,37.1361,37.1361,48498.0
2020-08-03 12:15:00,43.27,43.27,43.24,43.25,29648.0,37.1447,37.1447,37.1189,37.1275,29648.0
2020-08-03 12:20:00,43.25,43.27,43.24,43.25,132149.0,37.1275,37.1447,37.1189,37.1275,132149.0
2020-08-03 12:25:00,43.26,43.26,43.24,43.26,72732.0,37.1361,37.1361,37.1189,37.1361,72732.0
2020-08-03 12:30:00,43.26,43.27,43.25,43.26,113601.0,37.1361,37.1447,37.1275,37.1361,113601.0
2020-08-03 12:35:00,43.26,43.28,43.26,43.27,39077.0,37.1361,37.1532,37.1361,37.1447,39077.0
2020-08-03 12:40:00,43.27,43.28,43.25,43.27,33086.0,37.1447,37.1532,37.1275,37.1447,33086.0
2020-08-03 12:45:00,43.26,43.3,43.26,43.29,75216.0,37.1361,37.1704,37.1361,37.1618,75216.0
2020-08-03 12:50:00,43.29,43.3,43.28,43.29,50335.0,37.1618,37.1704,37.1532,37.1618,50335.0
2020-08-03 12:55:00,43.3,43.31,43.29,43.3,69883.0,37.1704,37.179,37.1618,37.1704,69883.0
2020-08-03 13:00:00,43.3,43.31,43.28,43.28,317575.0,37.1704,37.179,37.1532,37.1532,317575.0
2020-08-03 13:05:00,43.29,43.3,43.28,43.29,51565.0,37.1618,37.1704,37.1532,37.1618,51565.0
2020-08-03 13:10:00,43.3,43.3,43.28,43.28,32993.0,37.1704,37.1704,37.1532,37.1532,32993.0
2020-08-03 13:15:00,43.28,43.29,43.27,43.29,93879.0,37.1532,37.1618,37.1447,37.1618,93879.0
2020-08-03 13:20:00,43.29,43.31,43.28,43.3,48708.0,37.1618,37.179,37.1532,37.1704,48708.0
2020-08-03 13:25:00,43.3,43.31,43.28,43.3,27771.0,37.1704,37.179,37.1532,37.1704,27771.0
2020-08-03 13:30:00,43.3,43.32,43.29,43.32,48739.0,37.1704,37.1876,37.1618,37.1876,48739.0
2020-08-03 13:35:00,43.31,43.32,43.29,43.29,25252.0,37.179,37.1876,37.1618,37.1618,25252.0
2020-08-03 13:40:00,43.29,43.3,43.27,43.28,71593.0,37.1618,37.1704,37.1447,37.1532,71593.0
2020-08-03 13:45:00,43.27,43.31,43.27,43.31,27304.0,37.1447,37.179,37.1447,37.179,27304.0
2020-08-03 13:50:00,43.31,43.33,43.3,43.33,21177.0,37.179,37.1962,37.1704,37.1962,21177.0
2020-08-03 13:55:00,43.33,43.33,43.3,43.31,20618.0,37.1962,37.1962,37.1704,37.179,20618.0
2020-08-03 14:00:00,43.31,43.32,43.29,43.31,37431.0,37.179,37.1876,37.1618,37.179,37431.0
2020-08-03 14:05:00,43.3,43.31,43.29,43.3,21651.0,37.1704,37.179,37.1618,37.1704,21651.0
2020-08-03 14:10:00,43.29,43.34,43.29,43.34,23569.0,37.1618,37.2047,37.1618,37.2047,23569.0
2020-08-03 14:15:00,43.34,43.36,43.34,43.35,120406.0,37.2047,37.2219,37.2047,37.2133,120406.0
2020-08-03 14:20:00,43.36,43.36,43.34,43.35,67898.0,37.2219,37.2219,37.2047,37.2133,67898.0
2020-08-03 14:25:00,43.35,43.36,43.34,43.34,46783.0,37.2133,37.2219,37.2047,37.2047,46783.0
2020-08-03 14:30:00,43.35,43.36,43.34,43.36,164425.0,37.2133,37.2219,37.2047,37.2219,164425.0
2020-08-03 14:35:00,43.35,43.37,43.35,43.36,28549.0,37.2133,37.2305,37.2133,37.2219,28549.0
2020-08-03 14:40:00,43.37,43.37,43.35,43.35,262954.0,37.2305,37.2305,37.2133,37.2133,262954.0
2020-08-03 14:45:00,43.35,43.37,43.34,43.35,43178.0,37.2133,37.2305,37.2047,37.2133,43178.0
2020-08-03 14:50:00,43.35,43.37,43.34,43.36,37054.0,37.2133,37.2305,37.2047,37.2219,37054.0
2020-08-03 14:55:00,43.35,43.37,43.35,43.37,91043.0,37.2133,37.2305,37.2133,37.2305,91043.0
2020-08-03 15:00:00,43.37,43.38,43.34,43.34,97828.0,37.2305,37.2391,37.2047,37.2047,97828.0
2020-08-03 15:05:00,43.34,43.35,43.33,43.34,31195.0,37.2047,37.2133,37.1962,37.2047,31195.0
2020-08-03 15:10:00,43.33,43.34,43.3,43.32,69608.0,37.1962,37.2047,37.1704,37.1876,69608.0
2020-08-03 15:15:00,43.32,43.32,43.27,43.29,461841.0,37.1876,37.1876,37.1447,37.1618,461841.0
2020-08-03 15:20:00,43.28,43.31,43.27,43.3,83518.0,37.1532,37.179,37.1447,37.1704,83518.0
2020-08-03 15:25:00,43.3,43.31,43.26,43.26,70237.0,37.1704,37.179,37.1361,37.1361,70237.0
2020-08-03 15:30:00,43.27,43.28,43.22,43.24,306652.0,37.1447,37.1532,37.1017,37.1189,306652.0
2020-08-03 15:35:00,43.24,43.28,43.24,43.27,118241.0,37.1189,37.1532,37.1189,37.1447,118241.0
2020-08-03 15:40:00,43.27,43.3,43.26,43.28,237697.0,37.1447,37.1704,37.1361,37.1532,237697.0
2020-08-03 15:45:00,43.28,43.31,43.28,43.28,129215.0,37.1532,37.179,37.1532,37.1532,129215.0
2020-08-03 15:50:00,43.28,43.34,43.25,43.33,561809.0,37.1532,37.2047,37.1275,37.1962,561809.0
2020-08-03 15:55:00,43.34,43.34,43.31,43.33,919856.0,37.2047,37.2047,37.179,37.1962,919856.0
2020-08-04 09:30:00,43.49,43.6,43.49,43.59,471412.0,37.3335,37.4279,37.3335,37.4194,471412.0
2020-08-04 09:35:00,43.59,43.6,43.49,43.5,189977.0,37.4194,37.4279,37.3335,37.3421,189977.0
2020-08-04 09:40:00,43.5,43.57,43.48,43.57,171826.0,37.3421,37.4022,37.3249,37.4022,171826.0
2020-08-04 09:45:00,43.57,43.6,43.55,43.59,121925.0,37.4022,37.4279,37.385,37.4194,121925.0
2020-08-04 09:50:00,43.59,43.6,43.54,43.55,81301.0,37.4194,37.4279,37.3764,37.385,81301.0
2020-08-04 09:55:00,43.55,43.59,43.55,43.58,31797.0,37.385,37.4194,37.385,37.4108,31797.0
2020-08-04 10:00:00,43.59,43.63,43.59,43.6,127115.0,37.4194,37.4537,37.4194,37.4279,127115.0
2020-08-04 10:05:00,43.6,43.64,43.59,43.63,141202.0,37.4279,37.4623,37.4194,37.4537,141202.0
2020-08-04 10:10:00,43.63,43.64,43.59,43.6,79725.0,37.4537,37.4623,37.4194,37.4279,79725.0
2020-08-04 10:15:00,43.59,43.6,43.54,43.55,44945.0,37.4194,37.4279,37.3764,37.385,44945.0
2020-08-04 10:20:00,43.55,43.57,43.54,43.55,49161.0,37.385,37.4022,37.3764,37.385,49161.0
2020-08-04 10:25:00,43.55,43.57,43.53,43.53,92215.0,37.385,37.4022,37.3679,37.3679,92215.0
2020-08-04 10:30:00,43.53,43.55,43.5,43.51,97813.0,37.3679,37.385,37.3421,37.3507,97813.0
2020-08-04 10:35:00,43.51,43.55,43.5,43.55,154474.0,37.3507,37.385,37.3421,37.385,154474.0
2020-08-04 10:40:00,43.55,43.6,43.54,43.59,134854.0,37.385,37.4279,37.3764,37.4194,134854.0
2020-08-04 10:45:00,43.59,43.62,43.57,43.61,77513.0,37.4194,37.4451,37.4022,37.4365,77513.0
2020-08-04 10:50:00,43.62,43.65,43.61,43.63,75937.0,37.4451,37.4709,37.4365,37.4537,75937.0
2020-08-04 10:55:00,43.63,43.64,43.6,43.61,82115.0,37.4537,37.4623,37.4279,37.4365,82115.0
2020-08-04 11:00:00,43.62,43.63,43.57,43.58,52976.0,37.4451,37.4537,37.4022,37.4108,52976.0
2020-08-04 11:05:00,43.58,43.58,43.55,43.56,109556.0,37.4108,37.4108,37.385,37.3936,109556.0
2020-08-04 11:10:00,43.56,43.61,43.55,43.6,80412.0,37.3936,37.4365,37.385,37.4279,80412.0
2020-08-04 11:15:00,43.59,43.59,43.57,43.59,24402.0,37.4194,37.4194,37.4022,37.4194,24402.0
2020-08-04 11:20:00,43.59,43.59,43.54,43.54,53844.0,37.4194,37.4194,37.3764,37.3764,53844.0
2020-08-04 11:25:00,43.54,43.56,43.53,43.53,57967.0,37.3764,37.3936,37.3679,37.3679,57967.0
2020-08-04 11:30:00,43.53,43.57,43.53,43.56,86956.0,37.3679,37.4022,37.3679,37.3936,86956.0
2020-08-04 11:35:00,43.57,43.58,43.55,43.55,52531.0,37.4022,37.4108,37.385,37.385,52531.0
2020-08-04 11:40:00,43.55,43.61,43.55,43.59,166216.0,37.385,37.4365,37.385,37.4194,166216.0
2020-08-04 11:45:00,43.59,43.59,43.56,43.58,36023.0,37.4194,37.4194,37.3936,37.4108,36023.0
2020-08-04 11:50:00,43.58,43.63,43.57,43.63,62366.0,37.4108,37.4537,37.4022,37.4537,62366.0
2020-08-04 11:55:00,43.62,43.63,43.6,43.62,42464.0,37.4451,37.4537,37.4279,37.4451,42464.0
2020-08-04 12:00:00,43.62,43.64,43.61,43.62,35284.0,37.4451,37.4623,37.4365,37.4451,35284.0
2020-08-04 12:05:00,43.61,43.61,43.54,43.55,147755.0,37.4365,37.4365,37.3764,37.385,147755.0
2020-08-04 12:10:00,43.55,43.56,43.53,43.54,302131.0,37.385,37.3936,37.3679,37.3764,302131.0
2020-08-04 12:15:00,43.54,43.6,43.53,43.6,78119.0,37.3764,37.4279,37.3679,37.4279,78119.0
2020-08-04 12:20:00,43.59,43.6,43.57,43.59,75492.0,37.4194,37.4279,37.4022,37.4194,75492.0
2020-08-04 12:25:00,43.59,43.6,43.58,43.59,27092.0,37.4194,37.4279,37.4108,37.4194,27092.0
2020-08-04 12:30:00,43.59,43.61,43.58,43.61,66410.0,37.4194,37.4365,37.4108,37.4365,66410.0
2020-08-04 12:35:00,43.62,43.62,43.59,43.61,62701.0,37.4451,37.4451,37.4194,37.4365,62701.0
2020-08-04 12:40:00,43.61,43.63,43.6,43.61,40331.0,37.4365,37.4537,37.4279,37.4365,40331.0
2020-08-04 12:45:00,43.62,43.63,43.61,43.61,93781.0,37.4451,37.4537,37.4365,37.4365,93781.0
2020-08-04 12:50:00,43.61,43.63,43.6,43.6,71091.0,37.4365,37.4537,37.4279,37.4279,71091.0
2020-08-04 12:55:00,43.6,43.62,43.59,43.61,90437.0,37.4279,37.4451,37.4194,37.4365,90437.0
2020-08-04 13:00:00,43.6,43.6,43.57,43.58,76928.0,37.4279,37.4279,37.4022,37.4108,76928.0
2020-08-04 13:05:00,43.58,43.61,43.58,43.61,98870.0,37.4108,37.4365,37.4108,37.4365,98870.0
2020-08-04 13:10:00,43.61,43.62,43.6,43.61,38752.0,37.4365,37.4451,37.4279,37.4365,38752.0
2020-08-04 13:15:00,43.62,43.65,43.62,43.64,58975.0,37.4451,37.4709,37.4451,37.4623,58975.0
2020-08-04 13:20:00,43.63,43.65,43.63,43.64,359136.0,37.4537,37.4709,37.4537,37.4623,359136.0
2020-08-04 13:25:00,43.64,43.64,43.63,43.63,167380.0,37.4623,37.4623,37.4537,37.4537,167380.0
2020-08-04 13:30:00,43.64,43.66,43.63,43.65,245293.0,37.4623,37.4794,37.4537,37.4709,245293.0
2020-08-04 13:35:00,43.65,43.69,43.64,43.69,1032500.0,37.4709,37.5052,37.4623,37.5052,1032500.0
2020-08-04 13:40:00,43.7,43.71,43.68,43.69,233838.0,37.5138,37.5224,37.4966,37.5052,233838.0
2020-08-04 13:45:00,43.69,43.7,43.67,43.68,100105.0,37.5052,37.5138,37.488,37.4966,100105.0
2020-08-04 13:50:00,43.68,43.69,43.67,43.68,33330.0,37.4966,37.5052,37.488,37.4966,33330.0
2020-08-04 13:55:00,43.68,43.68,43.66,43.66,44837.0,37.4966,37.4966,37.4794,37.4794,44837.0
2020-08-04 14:00:00,43.66,43.7,43.66,43.7,59640.0,37.4794,37.5138,37.4794,37.5138,59640.0
2020-08-04 14:05:00,43.7,43.7,43.68,43.68,97450.0,37.5138,37.5138,37.4966,37.4966,97450.0
2020-08-04 14:10:00,43.68,43.69,43.66,43.67,72420.0,37.4966,37.5052,37.4794,37.488,72420.0
2020-08-04 14:15:00,43.67,43.69,43.65,43.66,118484.0,37.488,37.5052,37.4709,37.4794,118484.0
2020-08-04 14:20:00,43.66,43.68,43.64,43.65,78239.0,37.4794,37.4966,37.4623,37.4709,78239.0
2020-08-04 14:25:00,43.65,43.65,43.61,43.62,57573.0,37.4709,37.4709,37.4365,37.4451,57573.0
2020-08-04 14:30:00,43.62,43.62,43.54,43.55,63549.0,37.4451,37.4451,37.3764,37.385,63549.0
2020-08-04 14:35:00,43.54,43.56,43.53,43.55,71423.0,37.3764,37.3936,37.3679,37.385,71423.0
2020-08-04 14:40:00,43.54,43.59,43.54,43.59,35855.0,37.3764,37.4194,37.3764,37.4194,35855.0
2020-08-04 14:45:00,43.58,43.61,43.58,43.61,45104.0,37.4108,37.4365,37.4108,37.4365,45104.0
2020-08-04 14:50:00,43.61,43.64,43.61,43.64,47512.0,37.4365,37.4623,37.4365,37.4623,47512.0
2020-08-04 14:55:00,43.64,43.69,43.63,43.68,247300.0,37.4623,37.5052,37.4537,37.4966,247300.0
2020-08-04 15:00:00,43.68,43.7,43.67,43.68,105745.0,37.4966,37.5138,37.488,37.4966,105745.0
2020-08-04 15:05:00,43.69,43.7,43.67,43.69,86969.0,37.5052,37.5138,37.488,37.5052,86969.0
2020-08-04 15:10:00,43.7,43.71,43.68,43.69,100368.0,37.5138,37.5224,37.4966,37.5052,100368.0
2020-08-04 15:15:00,43.7,43.7,43.68,43.69,33413.0,37.5138,37.5138,37.4966,37.5052,33413.0
2020-08-04 15:20:00,43.69,43.73,43.69,43.73,139051.0,37.5052,37.5395,37.5052,37.5395,139051.0
2020-08-04 15:25:00,43.73,43.74,43.7,43.7,114766.0,37.5395,37.5481,37.5138,37.5138,114766.0
2020-08-04 15:30:00,43.7,43.72,43.69,43.7,192996.0,37.5138,37.531,37.5052,37.5138,192996.0
2020-08-04 15:35:00,43.71,43.73,43.7,43.72,57293.0,37.5224,37.5395,37.5138,37.531,57293.0
2020-08-04 15:40:00,43.72,43.74,43.72,43.73,82082.0,37.531,37.5481,37.531,37.5395,82082.0
2020-08-04 15:45:00,43.73,43.76,43.72,43.76,251500.0,37.5395,37.5653,37.531,37.5653,251500.0
2020-08-04 15:50:00,43.76,43.77,43.73,43.77,259538.0,37.5653,37.5739,37.5395,37.5739,259538.0
2020-08-04 15:55:00,43.76,43.84,43.76,43.83,374466.0,37.5653,37.634,37.5653,37.6254,374466.0
2020-08-05 09:30:00,44.19,44.27,44.15,44.25,329541.0,37.9344,38.0031,37.9001,37.9859,329541.0
2020-08-05 09:35:00,44.26,44.3,44.25,44.27,191208.0,37.9945,38.0288,37.9859,38.0031,191208.0
2020-08-05 09:40:00,44.28,44.34,44.25,44.29,209864.0,38.0117,38.0632,37.9859,38.0203,209864.0
2020-08-05 09:45:00,44.3,44.33,44.27,44.33,129835.0,38.0288,38.0546,38.0031,38.0546,129835.0
2020-08-05 09:50:00,44.33,44.37,44.32,44.36,78904.0,38.0546,38.0889,38.046,38.0804,78904.0
2020-08-05 09:55:00,44.37,44.38,44.34,44.35,150341.0,38.0889,38.0975,38.0632,38.0718,150341.0
2020-08-05 10:00:00,44.36,44.39,44.35,44.36,150470.0,38.0804,38.1061,38.0718,38.0804,150470.0
2020-08-05 10:05:00,44.37,44.39,44.34,44.36,119085.0,38.0889,38.1061,38.0632,38.0804,119085.0
2020-08-05 10:10:00,44.36,44.38,44.32,44.34,169100.0,38.0804,38.0975,38.046,38.0632,169100.0
2020-08-05 10:15:00,44.34,44.36,44.31,44.32,2110694.0,38.0632,38.0804,38.0374,38.046,2110694.0
2020-08-05 10:20:00,44.31,44.35,44.31,44.34,194673.0,38.0374,38.0718,38.0374,38.0632,194673.0
2020-08-05 10:25:00,44.35,44.37,44.34,44.37,284420.0,38.0718,38.0889,38.0632,38.0889,284420.0
2020-08-05 10:30:00,44.37,44.37,44.34,44.36,313278.0,38.0889,38.0889,38.0632,38.0804,313278.0
2020-08-05 10:35:00,44.36,44.38,44.34,44.36,141129.0,38.0804,38.0975,38.0632,38.0804,141129.0
2020-08-05 10:40:00,44.35,44.39,44.33,44.39,238435.0,38.0718,38.1061,38.0546,38.1061,238435.0
2020-08-05 10:45:00,44.4,44.42,44.39,44.42,152878.0,38.1147,38.1319,38.1061,38.1319,152878.0
2020-08-05 10:50:00,44.41,44.42,44.38,44.38,197104.0,38.1233,38.1319,38.0975,38.0975,197104.0
2020-08-05 10:55:00,44.39,44.39,44.34,44.36,122816.0,38.1061,38.1061,38.0632,38.0804,122816.0
2020-08-05 11:00:00,44.36,44.41,44.35,44.39,98213.0,38.0804,38.1233,38.0718,38.1061,98213.0
2020-08-05 11:05:00,44.39,44.41,44.38,44.41,43056.0,38.1061,38.1233,38.0975,38.1233,43056.0
2020-08-05 11:10:00,44.41,44.43,44.4,44.43,148825.0,38.1233,38.1404,38.1147,38.1404,148825.0
2020-08-05 11:15:00,44.43,44.46,44.42,44.44,187349.0,38.1404,38.1662,38.1319,38.149,187349.0
2020-08-05 11:20:00,44.44,44.46,44.43,44.45,121900.0,38.149,38.1662,38.1404,38.1576,121900.0
2020-08-05 11:25:00,44.45,44.46,44.41,44.42,60759.0,38.1576,38.1662,38.1233,38.1319,60759.0
2020-08-05 11:30:00,44.41,44.44,44.4,44.43,41726.0,38.1233,38.149,38.1147,38.1404,41726.0
2020-08-05 11:35:00,44.43,44.43,44.39,44.41,120199.0,38.1404,38.1404,38.1061,38.1233,120199.0
2020-08-05 11:40:00,44.4,44.44,44.34,44.37,347917.0,38.1147,38.149,38.0632,38.0889,347917.0
2020-08-05 11:45:00,44.36,44.38,44.34,44.34,44721.0,38.0804,38.0975,38.0632,38.0632,44721.0
2020-08-05 11:50:00,44.35,44.37,44.33,44.35,209268.0,38.0718,38.0889,38.0546,38.0718,209268.0
2020-08-05 11:55:00,44.34,44.38,44.33,44.34,72627.0,38.0632,38.0975,38.0546,38.0632,72627.0
2020-08-05 12:00:00,44.33,44.36,44.33,44.36,147254.0,38.0546,38.0804,38.0546,38.0804,147254.0
2020-08-05 12:05:00,44.35,44.36,44.31,44.34,316131.0,38.0718,38.0804,38.0374,38.0632,316131.0
2020-08-05 12:10:00,44.35,44.36,44.33,44.36,58665.0,38.0718,38.0804,38.0546,38.0804,58665.0
2020-08-05 12:15:00,44.36,44.37,44.33,44.35,113393.0,38.0804,38.0889,38.0546,38.0718,113393.0
2020-08-05 12:20:00,44.34,44.35,44.32,44.34,80095.0,38.0632,38.0718,38.046,38.0632,80095.0
2020-08-05 12:25:00,44.34,44.34,44.32,44.34,75585.0,38.0632,38.0632,38.046,38.0632,75585.0
2020-08-05 12:30:00,44.33,44.34,44.32,44.33,98462.0,38.0546,38.0632,38.046,38.0546,98462.0
2020-08-05 12:35:00,44.33,44.35,44.3,44.34,62963.0,38.0546,38.0718,38.0288,38.0632,62963.0
2020-08-05 12:40:00,44.34,44.36,44.33,44.34,30353.0,38.0632,38.0804,38.0546,38.0632,30353.0
2020-08-05 12:45:00,44.34,44.36,44.33,44.33,81467.0,38.0632,38.0804,38.0546,38.0546,81467.0
2020-08-05 12:50:00,44.33,44.35,44.31,44.34,81402.0,38.0546,38.0718,38.0374,38.0632,81402.0
2020-08-05 12:55:00,44.35,44.35,44.31,44.32,133496.0,38.0718,38.0718,38.0374,38.046,133496.0
2020-08-05 13:00:00,44.33,44.33,44.3,44.32,80911.0,38.0546,38.0546,38.0288,38.046,80911.0
2020-08-05 13:05:00,44.31,44.33,44.3,44.32,34358.0,38.0374,38.0546,38.0288,38.046,34358.0
2020-08-05 13:10:00,44.31,44.32,44.29,44.31,42576.0,38.0374,38.046,38.0203,38.0374,42576.0
2020-08-05 13:15:00,44.32,44.33,44.29,44.3,49459.0,38.046,38.0546,38.0203,38.0288,49459.0
2020-08-05 13:20:00,44.3,44.31,44.29,44.3,37471.0,38.0288,38.0374,38.0203,38.0288,37471.0
2020-08-05 13:25:00,44.31,44.32,44.27,44.28,185792.0,38.0374,38.046,38.0031,38.0117,185792.0
2020-08-05 13:30:00,44.27,44.29,44.27,44.29,88510.0,38.0031,38.0203,38.0031,38.0203,88510.0
2020-08-05 13:35:00,44.28,44.3,44.27,44.3,61408.0,38.0117,38.0288,38.0031,38.0288,61408.0
2020-08-05 13:40:00,44.3,44.3,44.27,44.27,37910.0,38.0288,38.0288,38.0031,38.0031,37910.0
2020-08-05 13:45:00,44.28,44.28,44.25,44.26,44961.0,38.0117,38.0117,37.9859,37.9945,44961.0
2020-08-05 13:50:00,44.26,44.26,44.25,44.25,76809.0,37.9945,37.9945,37.9859,37.9859,76809.0
2020-08-05 13:55:00,44.25,44.27,44.24,44.26,62055.0,37.9859,38.0031,37.9773,37.9945,62055.0
2020-08-05 14:00:00,44.26,44.3,44.26,44.29,59003.0,37.9945,38.0288,37.9945,38.0203,59003.0
2020-08-05 14:05:00,44.3,44.3,44.27,44.27,59743.0,38.0288,38.0288,38.0031,38.0031,59743.0
2020-08-05 14:10:00,44.27,44.29,44.26,44.28,95999.0,38.0031,38.0203,37.9945,38.0117,95999.0
2020-08-05 14:15:00,44.28,44.3,44.27,44.3,33307.0,38.0117,38.0288,38.0031,38.0288,33307.0
2020-08-05 14:20:00,44.29,44.3,44.28,44.3,19479.0,38.0203,38.0288,38.0117,38.0288,19479.0
2020-08-05 14:25:00,44.3,44.32,44.29,44.32,58013.0,38.0288,38.046,38.0203,38.046,58013.0
2020-08-05 14:30:00,44.32,44.32,44.3,44.32,62300.0,38.046,38.046,38.0288,38.046,62300.0
2020-08-05 14:35:00,44.31,44.32,44.28,44.29,116456.0,38.0374,38.046,38.0117,38.0203,116456.0
2020-08-05 14:40:00,44.29,44.29,44.27,44.29,128975.0,38.0203,38.0203,38.0031,38.0203,128975.0
2020-08-05 14:45:00,44.28,44.3,44.28,44.29,34332.0,38.0117,38.0288,38.0117,38.0203,34332.0
2020-08-05 14:50:00,44.29,44.3,44.26,44.27,80140.0,38.0203,38.0288,37.9945,38.0031,80140.0
2020-08-05 14:55:00,44.27,44.28,44.25,44.26,109228.0,38.0031,38.0117,37.9859,37.9945,109228.0
2020-08-05 15:00:00,44.26,44.29,44.25,44.29,111342.0,37.9945,38.0203,37.9859,38.0203,111342.0
2020-08-05 15:05:00,44.29,44.29,44.25,44.26,111087.0,38.0203,38.0203,37.9859,37.9945,111087.0
2020-08-05 15:10:00,44.26,44.28,44.25,44.27,143869.0,37.9945,38.0117,37.9859,38.0031,143869.0
2020-08-05 15:15:00,44.27,44.28,44.26,44.27,36776.0,38.0031,38.0117,37.9945,38.0031,36776.0
2020-08-05 15:20:00,44.27,44.3,44.26,44.3,148937.0,38.0031,38.0288,37.9945,38.0288,148937.0
2020-08-05 15:25:00,44.3,44.3,44.28,44.3,52357.0,38.0288,38.0288,38.0117,38.0288,52357.0
2020-08-05 15:30:00,44.3,44.31,44.27,44.3,92325.0,38.0288,38.0374,38.0031,38.0288,92325.0
2020-08-05 15:35:00,44.3,44.32,44.3,44.3,64690.0,38.0288,38.046,38.0288,38.0288,64690.0
2020-08-05 15:40:00,44.3,44.31,44.24,44.25,348631.0,38.0288,38.0374,37.9773,37.9859,348631.0
2020-08-05 15:45:00,44.24,44.26,44.21,44.21,125036.0,37.9773,37.9945,37.9516,37.9516,125036.0
2020-08-05 15:50:00,44.21,44.25,44.18,44.24,217813.0,37.9516,37.9859,37.9258,37.9773,217813.0
2020-08-05 15:55:00,44.24,44.29,44.23,44.26,484211.0,37.9773,38.0203,37.9688,37.9945,484211.0
2020-08-06 09:30:00,44.13,44.15,44.07,44.1,437801.0,37.8829,37.9001,37.8314,37.8572,437801.0
2020-08-06 09:35:00,44.11,44.11,44.02,44.03,136296.0,37.8657,37.8657,37.7885,37.7971,136296.0
2020-08-06 09:40:00,44.04,44.06,44.01,44.05,139892.0,37.8057,37.8228,37.7799,37.8142,139892.0
2020-08-06 09:45:00,44.06,44.15,44.06,44.14,187617.0,37.8228,37.9001,37.8228,37.8915,187617.0
2020-08-06 09:50:00,44.14,44.15,44.1,44.13,95517.0,37.8915,37.9001,37.8572,37.8829,95517.0
2020-08-06 09:55:00,44.12,44.17,44.12,44.16,138172.0,37.8743,37.9173,37.8743,37.9087,138172.0
2020-08-06 10:00:00,44.17,44.17,44.11,44.13,307812.0,37.9173,37.9173,37.8657,37.8829,307812.0
2020-08-06 10:05:00,44.12,44.12,44.06,44.09,82065.0,37.8743,37.8743,37.8228,37.8486,82065.0
2020-08-06 10:10:00,44.09,44.13,44.08,44.1,166191.0,37.8486,37.8829,37.84,37.8572,166191.0
2020-08-06 10:15:00,44.1,44.11,44.08,44.1,69283.0,37.8572,37.8657,37.84,37.8572,69283.0
2020-08-06 10:20:00,44.08,44.16,44.08,44.15,73311.0,37.84,37.9087,37.84,37.9001,73311.0
2020-08-06 10:25:00,44.16,44.17,44.14,44.14,72875.0,37.9087,37.9173,37.8915,37.8915,72875.0
2020-08-06 10:30:00,44.15,44.17,44.13,44.14,140292.0,37.9001,37.9173,37.8829,37.8915,140292.0
2020-08-06 10:35:00,44.14,44.15,44.07,44.07,82354.0,37.8915,37.9001,37.8314,37.8314,82354.0
2020-08-06 10:40:00,44.06,44.06,43.95,43.96,83711.0,37.8228,37.8228,37.7284,37.737,83711.0
2020-08-06 10:45:00,43.95,44.0,43.94,43.98,110650.0,37.7284,37.7713,37.7198,37.7541,110650.0
2020-08-06 10:50:00,43.97,43.98,43.93,43.97,54251.0,37.7456,37.7541,37.7112,37.7456,54251.0
2020-08-06 10:55:00,43.98,44.05,43.97,44.04,45908.0,37.7541,37.8142,37.7456,37.8057,45908.0
2020-08-06 11:00:00,44.04,44.06,44.03,44.06,99146.0,37.8057,37.8228,37.7971,37.8228,99146.0
2020-08-06 11:05:00,44.06,44.08,44.04,44.04,114209.0,37.8228,37.84,37.8057,37.8057,114209.0
2020-08-06 11:10:00,44.05,44.06,44.0,44.02,72823.0,37.8142,37.8228,37.7713,37.7885,72823.0
2020-08-06 11:15:00,44.02,44.04,44.0,44.03,35545.0,37.7885,37.8057,37.7713,37.7971,35545.0
2020-08-06 11:20:00,44.04,44.07,44.02,44.02,37706.0,37.8057,37.8314,37.7885,37.7885,37706.0
2020-08-06 11:25:00,44.02,44.02,43.96,43.97,82436.0,37.7885,37.7885,37.737,37.7456,82436.0
2020-08-06 11:30:00,43.98,44.01,43.96,44.0,50450.0,37.7541,37.7799,37.737,37.7713,50450.0
2020-08-06 11:35:00,44.0,44.02,43.99,44.01,25898.0,37.7713,37.7885,37.7627,37.7799,25898.0
2020-08-06 11:40:00,44.01,44.01,43.98,43.99,43253.0,37.7799,37.7799,37.7541,37.7627,43253.0
2020-08-06 11:45:00,44.0,44.07,44.0,44.06,71707.0,37.7713,37.8314,37.7713,37.8228,71707.0
2020-08-06 11:50:00,44.05,44.07,44.05,44.07,31885.0,37.8142,37.8314,37.8142,37.8314,31885.0
2020-08-06 11:55:00,44.06,44.08,44.05,44.08,36497.0,37.8228,37.84,37.8142,37.84,36497.0
2020-08-06 12:00:00,44.08,44.13,44.07,44.13,35026.0,37.84,37.8829,37.8314,37.8829,35026.0
2020-08-06 12:05:00,44.13,44.14,44.12,44.13,50464.0,37.8829,37.8915,37.8743,37.8829,50464.0
2020-08-06 12:10:00,44.13,44.16,44.11,44.15,76626.0,37.8829,37.9087,37.8657,37.9001,76626.0
2020-08-06 12:15:00,44.15,44.16,44.13,44.15,25611.0,37.9001,37.9087,37.8829,37.9001,25611.0
2020-08-06 12:20:00,44.15,44.17,44.14,44.16,30227.0,37.9001,37.9173,37.8915,37.9087,30227.0
2020-08-06 12:25:00,44.16,44.16,44.15,44.15,29914.0,37.9087,37.9087,37.9001,37.9001,29914.0
2020-08-06 12:30:00,44.15,44.16,44.13,44.16,58406.0,37.9001,37.9087,37.8829,37.9087,58406.0
2020-08-06 12:35:00,44.16,44.17,44.15,44.17,39969.0,37.9087,37.9173,37.9001,37.9173,39969.0
2020-08-06 12:40:00,44.17,44.18,44.14,44.18,76020.0,37.9173,37.9258,37.8915,37.9258,76020.0
2020-08-06 12:45:00,44.18,44.18,44.16,44.17,76918.0,37.9258,37.9258,37.9087,37.9173,76918.0
2020-08-06 12:50:00,44.18,44.19,44.17,44.18,287184.0,37.9258,37.9344,37.9173,37.9258,287184.0
2020-08-06 12:55:00,44.19,44.21,44.15,44.2,100582.0,37.9344,37.9516,37.9001,37.943,100582.0
2020-08-06 13:00:00,44.21,44.22,44.19,44.2,38769.0,37.9516,37.9602,37.9344,37.943,38769.0
2020-08-06 13:05:00,44.2,44.2,44.15,44.17,32505.0,37.943,37.943,37.9001,37.9173,32505.0
2020-08-06 13:10:00,44.17,44.18,44.14,44.15,47068.0,37.9173,37.9258,37.8915,37.9001,47068.0
2020-08-06 13:15:00,44.16,44.17,44.13,44.13,20307.0,37.9087,37.9173,37.8829,37.8829,20307.0
2020-08-06 13:20:00,44.13,44.15,44.12,44.14,123556.0,37.8829,37.9001,37.8743,37.8915,123556.0
2020-08-06 13:25:00,44.14,44.15,44.12,44.15,29236.0,37.8915,37.9001,37.8743,37.9001,29236.0
2020-08-06 13:30:00,44.14,44.15,44.12,44.12,19264.0,37.8915,37.9001,37.8743,37.8743,19264.0
2020-08-06 13:35:00,44.13,44.14,44.12,44.13,12271.0,37.8829,37.8915,37.8743,37.8829,12271.0
2020-08-06 13:40:00,44.13,44.15,44.11,44.15,39080.0,37.8829,37.9001,37.8657,37.9001,39080.0
2020-08-06 13:45:00,44.15,44.16,44.14,44.16,24234.0,37.9001,37.9087,37.8915,37.9087,24234.0
2020-08-06 13:50:00,44.16,44.18,44.16,44.16,46049.0,37.9087,37.9258,37.9087,37.9087,46049.0
2020-08-06 13:55:00,44.16,44.17,44.13,44.14,63323.0,37.9087,37.9173,37.8829,37.8915,63323.0
2020-08-06 14:00:00,44.13,44.18,44.12,44.16,202988.0,37.8829,37.9258,37.8743,37.9087,202988.0
2020-08-06 14:05:00,44.16,44.17,44.14,44.16,295085.0,37.9087,37.9173,37.8915,37.9087,295085.0
2020-08-06 14:10:00,44.16,44.18,44.15,44.16,44989.0,37.9087,37.9258,37.9001,37.9087,44989.0
2020-08-06 14:15:00,44.17,44.18,44.15,44.16,21452.0,37.9173,37.9258,37.9001,37.9087,21452.0
2020-08-06 14:20:00,44.16,44.18,44.16,44.18,22935.0,37.9087,37.9258,37.9087,37.9258,22935.0
2020-08-06 14:25:00,44.17,44.21,44.17,44.21,39220.0,37.9173,37.9516,37.9173,37.9516,39220.0
2020-08-06 14:30:00,44.21,44.25,44.2,44.23,46405.0,37.9516,37.9859,37.943,37.9688,46405.0
2020-08-06 14:35:00,44.23,44.27,44.22,44.27,238406.0,37.9688,38.0031,37.9602,38.0031,238406.0
2020-08-06 14:40:00,44.26,44.28,44.25,44.27,107864.0,37.9945,38.0117,37.9859,38.0031,107864.0
2020-08-06 14:45:00,44.27,44.28,44.26,44.27,71888.0,38.0031,38.0117,37.9945,38.0031,71888.0
2020-08-06 14:50:00,44.27,44.29,44.25,44.26,171341.0,38.0031,38.0203,37.9859,37.9945,171341.0
2020-08-06 14:55:00,44.26,44.29,44.25,44.29,91713.0,37.9945,38.0203,37.9859,38.0203,91713.0
2020-08-06 15:00:00,44.29,44.3,44.26,44.28,69651.0,38.0203,38.0288,37.9945,38.0117,69651.0
2020-08-06 15:05:00,44.27,44.28,44.25,44.26,81768.0,38.0031,38.0117,37.9859,37.9945,81768.0
2020-08-06 15:10:00,44.27,44.3,44.26,44.3,138290.0,38.0031,38.0288,37.9945,38.0288,138290.0
2020-08-06 15:15:00,44.29,44.32,44.28,44.32,110011.0,38.0203,38.046,38.0117,38.046,110011.0
2020-08-06 15:20:00,44.32,44.32,44.26,44.27,90944.0,38.046,38.046,37.9945,38.0031,90944.0
2020-08-06 15:25:00,44.26,44.29,44.25,44.28,85725.0,37.9945,38.0203,37.9859,38.0117,85725.0
2020-08-06 15:30:00,44.28,44.3,44.27,44.29,122069.0,38.0117,38.0288,38.0031,38.0203,122069.0
2020-08-06 15:35:00,44.28,44.31,44.27,44.3,124578.0,38.0117,38.0374,38.0031,38.0288,124578.0
2020-08-06 15:40:00,44.3,44.3,44.27,44.27,85577.0,38.0288,38.0288,38.0031,38.0031,85577.0
2020-08-06 15:45:00,44.27,44.29,44.26,44.28,106411.0,38.0031,38.0203,37.9945,38.0117,106411.0
2020-08-06 15:50:00,44.28,44.33,44.27,44.33,187828.0,38.0117,38.0546,38.0031,38.0546,187828.0
2020-08-06 15:55:00,44.33,44.35,44.3,44.34,324806.0,38.0546,38.0718,38.0288,38.0632,324806.0
2020-08-07 09:30:00,43.54,43.56,43.46,43.46,406507.0,37.3764,37.3936,37.3078,37.3078,406507.0
2020-08-07 09:35:00,43.46,43.47,43.32,43.32,300724.0,37.3078,37.3163,37.1876,37.1876,300724.0
2020-08-07 09:40:00,43.32,43.43,43.3,43.41,335357.0,37.1876,37.282,37.1704,37.2648,335357.0
2020-08-07 09:45:00,43.4,43.5,43.37,43.47,262807.0,37.2563,37.3421,37.2305,37.3163,262807.0
2020-08-07 09:50:00,43.47,43.47,43.42,43.42,81245.0,37.3163,37.3163,37.2734,37.2734,81245.0
2020-08-07 09:55:00,43.42,43.46,43.38,43.45,64362.0,37.2734,37.3078,37.2391,37.2992,64362.0
2020-08-07 10:00:00,43.44,43.49,43.4,43.43,263676.0,37.2906,37.3335,37.2563,37.282,263676.0
2020-08-07 10:05:00,43.44,43.45,43.36,43.45,116067.0,37.2906,37.2992,37.2219,37.2992,116067.0
2020-08-07 10:10:00,43.45,43.55,43.43,43.53,197621.0,37.2992,37.385,37.282,37.3679,197621.0
2020-08-07 10:15:00,43.53,43.54,43.49,43.49,91524.0,37.3679,37.3764,37.3335,37.3335,91524.0
2020-08-07 10:20:00,43.49,43.5,43.45,43.5,94885.0,37.3335,37.3421,37.2992,37.3421,94885.0
2020-08-07 10:25:00,43.51,43.54,43.49,43.54,86454.0,37.3507,37.3764,37.3335,37.3764,86454.0
2020-08-07 10:30:00,43.54,43.59,43.53,43.59,169509.0,37.3764,37.4194,37.3679,37.4194,169509.0
2020-08-07 10:35:00,43.59,43.59,43.57,43.59,54606.0,37.4194,37.4194,37.4022,37.4194,54606.0
2020-08-07 10:40:00,43.59,43.62,43.56,43.61,46569.0,37.4194,37.4451,37.3936,37.4365,46569.0
2020-08-07 10:45:00,43.61,43.66,43.6,43.65,78072.0,37.4365,37.4794,37.4279,37.4709,78072.0
2020-08-07 10:50:00,43.65,43.67,43.63,43.66,80680.0,37.4709,37.488,37.4537,37.4794,80680.0
2020-08-07 10:55:00,43.66,43.67,43.59,43.59,73104.0,37.4794,37.488,37.4194,37.4194,73104.0
2020-08-07 11:00:00,43.6,43.63,43.57,43.6,86367.0,37.4279,37.4537,37.4022,37.4279,86367.0
2020-08-07 11:05:00,43.6,43.65,43.6,43.64,47763.0,37.4279,37.4709,37.4279,37.4623,47763.0
2020-08-07 11:10:00,43.63,43.65,43.58,43.58,26096.0,37.4537,37.4709,37.4108,37.4108,26096.0
2020-08-07 11:15:00,43.57,43.58,43.55,43.57,51724.0,37.4022,37.4108,37.385,37.4022,51724.0
2020-08-07 11:20:00,43.56,43.62,43.55,43.59,118534.0,37.3936,37.4451,37.385,37.4194,118534.0
2020-08-07 11:25:00,43.59,43.61,43.56,43.58,69791.0,37.4194,37.4365,37.3936,37.4108,69791.0
2020-08-07 11:30:00,43.58,43.62,43.57,43.59,32297.0,37.4108,37.4451,37.4022,37.4194,32297.0
2020-08-07 11:35:00,43.6,43.61,43.55,43.57,61955.0,37.4279,37.4365,37.385,37.4022,61955.0
2020-08-07 11:40:00,43.56,43.59,43.55,43.59,71465.0,37.3936,37.4194,37.385,37.4194,71465.0
2020-08-07 11:45:00,43.58,43.6,43.57,43.58,73233.0,37.4108,37.4279,37.4022,37.4108,73233.0
2020-08-07 11:50:00,43.59,43.59,43.51,43.52,89730.0,37.4194,37.4194,37.3507,37.3593,89730.0
2020-08-07 11:55:00,43.52,43.53,43.46,43.47,53499.0,37.3593,37.3679,37.3078,37.3163,53499.0
2020-08-07 12:00:00,43.45,43.49,43.45,43.48,40920.0,37.2992,37.3335,37.2992,37.3249,40920.0
2020-08-07 12:05:00,43.47,43.47,43.43,43.45,42439.0,37.3163,37.3163,37.282,37.2992,42439.0
2020-08-07 12:10:00,43.45,43.48,43.45,43.47,31241.0,37.2992,37.3249,37.2992,37.3163,31241.0
2020-08-07 12:15:00,43.46,43.49,43.46,43.47,32200.0,37.3078,37.3335,37.3078,37.3163,32200.0
2020-08-07 12:20:00,43.47,43.48,43.45,43.47,68988.0,37.3163,37.3249,37.2992,37.3163,68988.0
2020-08-07 12:25:00,43.48,43.49,43.46,43.48,39052.0,37.3249,37.3335,37.3078,37.3249,39052.0
2020-08-07 12:30:00,43.47,43.47,43.44,43.47,71545.0,37.3163,37.3163,37.2906,37.3163,71545.0
2020-08-07 12:35:00,43.47,43.49,43.46,43.48,48542.0,37.3163,37.3335,37.3078,37.3249,48542.0
2020-08-07 12:40:00,43.48,43.48,43.45,43.45,57193.0,37.3249,37.3249,37.2992,37.2992,57193.0
2020-08-07 12:45:00,43.45,43.46,43.38,43.39,46406.0,37.2992,37.3078,37.2391,37.2477,46406.0
2020-08-07 12:50:00,43.39,43.39,43.35,43.36,41148.0,37.2477,37.2477,37.2133,37.2219,41148.0
2020-08-07 12:55:00,43.36,43.36,43.33,43.34,26577.0,37.2219,37.2219,37.1962,37.2047,26577.0
2020-08-07 13:00:00,43.33,43.34,43.29,43.31,78915.0,37.1962,37.2047,37.1618,37.179,78915.0
2020-08-07 13:05:00,43.31,43.31,43.25,43.26,65610.0,37.179,37.179,37.1275,37.1361,65610.0
2020-08-07 13:10:00,43.26,43.29,43.23,43.27,81033.0,37.1361,37.1618,37.1103,37.1447,81033.0
2020-08-07 13:15:00,43.26,43.28,43.23,43.23,36058.0,37.1361,37.1532,37.1103,37.1103,36058.0
2020-08-07 13:20:00,43.23,43.27,43.23,43.26,92834.0,37.1103,37.1447,37.1103,37.1361,92834.0
2020-08-07 13:25:00,43.26,43.3,43.26,43.3,94988.0,37.1361,37.1704,37.1361,37.1704,94988.0
2020-08-07 13:30:00,43.3,43.34,43.29,43.32,68288.0,37.1704,37.2047,37.1618,37.1876,68288.0
2020-08-07 13:35:00,43.32,43.34,43.31,43.34,73412.0,37.1876,37.2047,37.179,37.2047,73412.0
2020-08-07 13:40:00,43.34,43.34,43.29,43.3,46470.0,37.2047,37.2047,37.1618,37.1704,46470.0
2020-08-07 13:45:00,43.3,43.32,43.27,43.28,64289.0,37.1704,37.1876,37.1447,37.1532,64289.0
2020-08-07 13:50:00,43.27,43.28,43.25,43.26,79352.0,37.1447,37.1532,37.1275,37.1361,79352.0
2020-08-07 13:55:00,43.26,43.29,43.25,43.27,122897.0,37.1361,37.1618,37.1275,37.1447,122897.0
2020-08-07 14:00:00,43.27,43.31,43.25,43.26,107810.0,37.1447,37.179,37.1275,37.1361,107810.0
2020-08-07 14:05:00,43.27,43.27,43.21,43.23,88639.0,37.1447,37.1447,37.0932,37.1103,88639.0
2020-08-07 14:10:00,43.24,43.28,43.24,43.26,35832.0,37.1189,37.1532,37.1189,37.1361,35832.0
2020-08-07 14:15:00,43.25,43.26,43.21,43.22,42683.0,37.1275,37.1361,37.0932,37.1017,42683.0
2020-08-07 14:20:00,43.22,43.23,43.19,43.2,88191.0,37.1017,37.1103,37.076,37.0846,88191.0
2020-08-07 14:25:00,43.2,43.22,43.18,43.21,49086.0,37.0846,37.1017,37.0674,37.0932,49086.0
2020-08-07 14:30:00,43.21,43.26,43.2,43.25,64822.0,37.0932,37.1361,37.0846,37.1275,64822.0
2020-08-07 14:35:00,43.25,43.28,43.25,43.27,59684.0,37.1275,37.1532,37.1275,37.1447,59684.0
2020-08-07 14:40:00,43.27,43.28,43.23,43.27,35188.0,37.1447,37.1532,37.1103,37.1447,35188.0
2020-08-07 14:45:00,43.27,43.3,43.23,43.28,431283.0,37.1447,37.1704,37.1103,37.1532,431283.0
2020-08-07 14:50:00,43.28,43.3,43.26,43.28,54848.0,37.1532,37.1704,37.1361,37.1532,54848.0
2020-08-07 14:55:00,43.29,43.32,43.28,43.31,48270.0,37.1618,37.1876,37.1532,37.179,48270.0
2020-08-07 15:00:00,43.32,43.36,43.3,43.34,96298.0,37.1876,37.2219,37.1704,37.2047,96298.0
2020-08-07 15:05:00,43.35,43.35,43.31,43.33,71649.0,37.2133,37.2133,37.179,37.1962,71649.0
2020-08-07 15:10:00,43.33,43.34,43.27,43.29,254342.0,37.1962,37.2047,37.1447,37.1618,254342.0
2020-08-07 15:15:00,43.29,43.36,43.29,43.34,163446.0,37.1618,37.2219,37.1618,37.2047,163446.0
2020-08-07 15:20:00,43.34,43.36,43.32,43.34,36314.0,37.2047,37.2219,37.1876,37.2047,36314.0
2020-08-07 15:25:00,43.33,43.37,43.32,43.33,74132.0,37.1962,37.2305,37.1876,37.1962,74132.0
2020-08-07 15:30:00,43.33,43.37,43.31,43.36,59808.0,37.1962,37.2305,37.179,37.2219,59808.0
2020-08-07 15:35:00,43.35,43.38,43.34,43.38,84230.0,37.2133,37.2391,37.2047,37.2391,84230.0
2020-08-07 15:40:00,43.38,43.39,43.37,43.39,116892.0,37.2391,37.2477,37.2305,37.2477,116892.0
2020-08-07 15:45:00,43.39,43.42,43.38,43.41,118872.0,37.2477,37.2734,37.2391,37.2648,118872.0
2020-08-07 15:50:00,43.41,43.45,43.39,43.44,365153.0,37.2648,37.2992,37.2477,37.2906,365153.0
2020-08-07 15:55:00,43.45,43.45,43.41,43.43,376887.0,37.2992,37.2992,37.2648,37.282,376887.0
2020-08-10 09:30:00,43.44,43.5,43.41,43.43,235553.0,37.2906,37.3421,37.2648,37.282,235553.0
2020-08-10 09:35:00,43.42,43.48,43.39,43.47,48223.0,37.2734,37.3249,37.2477,37.3163,48223.0
2020-08-10 09:40:00,43.46,43.51,43.46,43.49,156809.0,37.3078,37.3507,37.3078,37.3335,156809.0
2020-08-10 09:45:00,43.5,43.53,43.47,43.52,58423.0,37.3421,37.3679,37.3163,37.3593,58423.0
2020-08-10 09:50:00,43.53,43.53,43.43,43.43,101998.0,37.3679,37.3679,37.282,37.282,101998.0
2020-08-10 09:55:00,43.43,43.44,43.37,43.39,154123.0,37.282,37.2906,37.2305,37.2477,154123.0
2020-08-10 10:00:00,43.39,43.41,43.36,43.37,176761.0,37.2477,37.2648,37.2219,37.2305,176761.0
2020-08-10 10:05:00,43.37,43.4,43.36,43.39,95781.0,37.2305,37.2563,37.2219,37.2477,95781.0
2020-08-10 10:10:00,43.39,43.42,43.38,43.42,93747.0,37.2477,37.2734,37.2391,37.2734,93747.0
2020-08-10 10:15:00,43.41,43.42,43.38,43.4,135786.0,37.2648,37.2734,37.2391,37.2563,135786.0
2020-08-10 10:20:00,43.41,43.41,43.34,43.35,54196.0,37.2648,37.2648,37.2047,37.2133,54196.0
2020-08-10 10:25:00,43.35,43.39,43.35,43.35,62437.0,37.2133,37.2477,37.2133,37.2133,62437.0
2020-08-10 10:30:00,43.35,43.36,43.31,43.33,81832.0,37.2133,37.2219,37.179,37.1962,81832.0
2020-08-10 10:35:00,43.34,43.37,43.28,43.28,68947.0,37.2047,37.2305,37.1532,37.1532,68947.0
2020-08-10 10:40:00,43.28,43.3,43.27,43.28,67131.0,37.1532,37.1704,37.1447,37.1532,67131.0
2020-08-10 10:45:00,43.28,43.28,43.2,43.22,118081.0,37.1532,37.1532,37.0846,37.1017,118081.0
2020-08-10 10:50:00,43.2,43.21,43.16,43.18,87233.0,37.0846,37.0932,37.0502,37.0674,87233.0
2020-08-10 10:55:00,43.18,43.2,43.13,43.14,70716.0,37.0674,37.0846,37.0245,37.0331,70716.0
2020-08-10 11:00:00,43.14,43.19,43.12,43.17,312190.0,37.0331,37.076,37.0159,37.0588,312190.0
2020-08-10 11:05:00,43.17,43.18,43.15,43.16,50085.0,37.0588,37.0674,37.0416,37.0502,50085.0
2020-08-10 11:10:00,43.16,43.18,43.15,43.18,48486.0,37.0502,37.0674,37.0416,37.0674,48486.0
2020-08-10 11:15:00,43.18,43.2,43.16,43.2,55385.0,37.0674,37.0846,37.0502,37.0846,55385.0
2020-08-10 11:20:00,43.2,43.21,43.17,43.2,141618.0,37.0846,37.0932,37.0588,37.0846,141618.0
2020-08-10 11:25:00,43.2,43.22,43.19,43.22,89353.0,37.0846,37.1017,37.076,37.1017,89353.0
2020-08-10 11:30:00,43.22,43.24,43.21,43.23,57485.0,37.1017,37.1189,37.0932,37.1103,57485.0
2020-08-10 11:35:00,43.24,43.25,43.2,43.21,57846.0,37.1189,37.1275,37.0846,37.0932,57846.0
2020-08-10 11:40:00,43.21,43.22,43.17,43.17,33450.0,37.0932,37.1017,37.0588,37.0588,33450.0
2020-08-10 11:45:00,43.17,43.17,43.14,43.15,77605.0,37.0588,37.0588,37.0331,37.0416,77605.0
2020-08-10 11:50:00,43.15,43.22,43.13,43.22,49860.0,37.0416,37.1017,37.0245,37.1017,49860.0
2020-08-10 11:55:00,43.22,43.22,43.2,43.21,40685.0,37.1017,37.1017,37.0846,37.0932,40685.0
2020-08-10 12:00:00,43.21,43.23,43.2,43.23,36236.0,37.0932,37.1103,37.0846,37.1103,36236.0
2020-08-10 12:05:00,43.22,43.24,43.21,43.23,40194.0,37.1017,37.1189,37.0932,37.1103,40194.0
2020-08-10 12:10:00,43.23,43.23,43.21,43.23,55132.0,37.1103,37.1103,37.0932,37.1103,55132.0
2020-08-10 12:15:00,43.23,43.25,43.22,43.23,75932.0,37.1103,37.1275,37.1017,37.1103,75932.0
2020-08-10 12:20:00,43.23,43.25,43.22,43.23,65640.0,37.1103,37.1275,37.1017,37.1103,65640.0
2020-08-10 12:25:00,43.23,43.25,43.22,43.23,57023.0,37.1103,37.1275,37.1017,37.1103,57023.0
2020-08-10 12:30:00,43.22,43.27,43.22,43.27,69515.0,37.1017,37.1447,37.1017,37.1447,69515.0
2020-08-10 12:35:00,43.27,43.29,43.26,43.27,37186.0,37.1447,37.1618,37.1361,37.1447,37186.0
2020-08-10 12:40:00,43.27,43.32,43.27,43.32,77879.0,37.1447,37.1876,37.1447,37.1876,77879.0
2020-08-10 12:45:00,43.32,43.33,43.3,43.32,25791.0,37.1876,37.1962,37.1704,37.1876,25791.0
2020-08-10 12:50:00,43.32,43.36,43.31,43.35,76876.0,37.1876,37.2219,37.179,37.2133,76876.0
2020-08-10 12:55:00,43.36,43.38,43.35,43.37,48343.0,37.2219,37.2391,37.2133,37.2305,48343.0
2020-08-10 13:00:00,43.37,43.38,43.36,43.38,120791.0,37.2305,37.2391,37.2219,37.2391,120791.0
2020-08-10 13:05:00,43.38,43.41,43.37,43.4,63327.0,37.2391,37.2648,37.2305,37.2563,63327.0
2020-08-10 13:10:00,43.41,43.42,43.39,43.39,107068.0,37.2648,37.2734,37.2477,37.2477,107068.0
2020-08-10 13:15:00,43.4,43.41,43.38,43.39,39128.0,37.2563,37.2648,37.2391,37.2477,39128.0
2020-08-10 13:20:00,43.4,43.41,43.37,43.4,194740.0,37.2563,37.2648,37.2305,37.2563,194740.0
2020-08-10 13:25:00,43.39,43.4,43.37,43.39,46572.0,37.2477,37.2563,37.2305,37.2477,46572.0
2020-08-10 13:30:00,43.39,43.4,43.36,43.36,37788.0,37.2477,37.2563,37.2219,37.2219,37788.0
2020-08-10 13:35:00,43.36,43.38,43.35,43.36,26618.0,37.2219,37.2391,37.2133,37.2219,26618.0
2020-08-10 13:40:00,43.36,43.38,43.34,43.34,24953.0,37.2219,37.2391,37.2047,37.2047,24953.0
2020-08-10 13:45:00,43.34,43.36,43.34,43.35,29198.0,37.2047,37.2219,37.2047,37.2133,29198.0
2020-08-10 13:50:00,43.35,43.37,43.34,43.37,18593.0,37.2133,37.2305,37.2047,37.2305,18593.0
2020-08-10 13:55:00,43.37,43.37,43.34,43.37,24460.0,37.2305,37.2305,37.2047,37.2305,24460.0
2020-08-10 14:00:00,43.37,43.41,43.35,43.4,35017.0,37.2305,37.2648,37.2133,37.2563,35017.0
2020-08-10 14:05:00,43.4,43.4,43.38,43.39,120682.0,37.2563,37.2563,37.2391,37.2477,120682.0
2020-08-10 14:10:00,43.39,43.4,43.38,43.39,45754.0,37.2477,37.2563,37.2391,37.2477,45754.0
2020-08-10 14:15:00,43.39,43.4,43.38,43.4,67636.0,37.2477,37.2563,37.2391,37.2563,67636.0
2020-08-10 14:20:00,43.4,43.41,43.39,43.41,67688.0,37.2563,37.2648,37.2477,37.2648,67688.0
2020-08-10 14:25:00,43.41,43.41,43.38,43.4,118295.0,37.2648,37.2648,37.2391,37.2563,118295.0
2020-08-10 14:30:00,43.4,43.41,43.38,43.4,56222.0,37.2563,37.2648,37.2391,37.2563,56222.0
2020-08-10 14:35:00,43.4,43.4,43.37,43.38,42239.0,37.2563,37.2563,37.2305,37.2391,42239.0
2020-08-10 14:40:00,43.38,43.4,43.37,43.39,107825.0,37.2391,37.2563,37.2305,37.2477,107825.0
2020-08-10 14:45:00,43.38,43.39,43.36,43.38,103079.0,37.2391,37.2477,37.2219,37.2391,103079.0
2020-08-10 14:50:00,43.38,43.42,43.37,43.42,124738.0,37.2391,37.2734,37.2305,37.2734,124738.0
2020-08-10 14:55:00,43.42,43.44,43.41,43.43,144819.0,37.2734,37.2906,37.2648,37.282,144819.0
2020-08-10 15:00:00,43.43,43.44,43.42,43.44,76310.0,37.282,37.2906,37.2734,37.2906,76310.0
2020-08-10 15:05:00,43.44,43.44,43.41,43.42,50121.0,37.2906,37.2906,37.2648,37.2734,50121.0
2020-08-10 15:10:00,43.41,43.42,43.4,43.41,55197.0,37.2648,37.2734,37.2563,37.2648,55197.0
2020-08-10 15:15:00,43.41,43.42,43.38,43.4,76532.0,37.2648,37.2734,37.2391,37.2563,76532.0
2020-08-10 15:20:00,43.39,43.41,43.37,43.37,101059.0,37.2477,37.2648,37.2305,37.2305,101059.0
2020-08-10 15:25:00,43.38,43.39,43.37,43.38,82547.0,37.2391,37.2477,37.2305,37.2391,82547.0
2020-08-10 15:30:00,43.38,43.4,43.37,43.38,62503.0,37.2391,37.2563,37.2305,37.2391,62503.0
2020-08-10 15:35:00,43.38,43.39,43.36,43.37,56412.0,37.2391,37.2477,37.2219,37.2305,56412.0
2020-08-10 15:40:00,43.37,43.38,43.36,43.37,62598.0,37.2305,37.2391,37.2219,37.2305,62598.0
2020-08-10 15:45:00,43.37,43.37,43.34,43.35,66621.0,37.2305,37.2305,37.2047,37.2133,66621.0
2020-08-10 15:50:00,43.34,43.38,43.34,43.38,82809.0,37.2047,37.2391,37.2047,37.2391,82809.0
2020-08-10 15:55:00,43.38,43.45,43.37,43.44,436383.0,37.2391,37.2992,37.2305,37.2906,436383.0
2020-08-11 09:30:00,43.64,43.66,43.54,43.54,281611.0,37.4623,37.4794,37.3764,37.3764,281611.0
2020-08-11 09:35:00,43.54,43.65,43.53,43.65,191497.0,37.3764,37.4709,37.3679,37.4709,191497.0
2020-08-11 09:40:00,43.66,43.68,43.63,43.68,66764.0,37.4794,37.4966,37.4537,37.4966,66764.0
2020-08-11 09:45:00,43.68,43.7,43.66,43.68,115174.0,37.4966,37.5138,37.4794,37.4966,115174.0
2020-08-11 09:50:00,43.68,43.69,43.63,43.67,78037.0,37.4966,37.5052,37.4537,37.488,78037.0
2020-08-11 09:55:00,43.68,43.69,43.58,43.58,215221.0,37.4966,37.5052,37.4108,37.4108,215221.0
2020-08-11 10:00:00,43.58,43.59,43.52,43.53,262571.0,37.4108,37.4194,37.3593,37.3679,262571.0
2020-08-11 10:05:00,43.52,43.54,43.45,43.47,183695.0,37.3593,37.3764,37.2992,37.3163,183695.0
2020-08-11 10:10:00,43.47,43.52,43.47,43.5,375314.0,37.3163,37.3593,37.3163,37.3421,375314.0
2020-08-11 10:15:00,43.5,43.57,43.48,43.56,527114.0,37.3421,37.4022,37.3249,37.3936,527114.0
2020-08-11 10:20:00,43.57,43.57,43.51,43.52,71702.0,37.4022,37.4022,37.3507,37.3593,71702.0
2020-08-11 10:25:00,43.52,43.54,43.51,43.54,268546.0,37.3593,37.3764,37.3507,37.3764,268546.0
2020-08-11 10:30:00,43.53,43.53,43.48,43.51,68886.0,37.3679,37.3679,37.3249,37.3507,68886.0
2020-08-11 10:35:00,43.51,43.63,43.51,43.63,307419.0,37.3507,37.4537,37.3507,37.4537,307419.0
2020-08-11 10:40:00,43.63,43.66,43.62,43.65,67266.0,37.4537,37.4794,37.4451,37.4709,67266.0
2020-08-11 10:45:00,43.66,43.66,43.61,43.62,42742.0,37.4794,37.4794,37.4365,37.4451,42742.0
2020-08-11 10:50:00,43.62,43.66,43.62,43.66,62039.0,37.4451,37.4794,37.4451,37.4794,62039.0
2020-08-11 10:55:00,43.66,43.67,43.63,43.64,45726.0,37.4794,37.488,37.4537,37.4623,45726.0
2020-08-11 11:00:00,43.64,43.69,43.62,43.66,90186.0,37.4623,37.5052,37.4451,37.4794,90186.0
2020-08-11 11:05:00,43.66,43.69,43.66,43.69,103077.0,37.4794,37.5052,37.4794,37.5052,103077.0
2020-08-11 11:10:00,43.69,43.7,43.68,43.69,89175.0,37.5052,37.5138,37.4966,37.5052,89175.0
2020-08-11 11:15:00,43.69,43.7,43.65,43.65,116700.0,37.5052,37.5138,37.4709,37.4709,116700.0
2020-08-11 11:20:00,43.65,43.67,43.64,43.66,175895.0,37.4709,37.488,37.4623,37.4794,175895.0
2020-08-11 11:25:00,43.65,43.66,43.62,43.62,85500.0,37.4709,37.4794,37.4451,37.4451,85500.0
2020-08-11 11:30:00,43.62,43.63,43.59,43.62,84398.0,37.4451,37.4537,37.4194,37.4451,84398.0
2020-08-11 11:35:00,43.62,43.67,43.62,43.64,50701.0,37.4451,37.488,37.4451,37.4623,50701.0
2020-08-11 11:40:00,43.64,43.65,43.61,43.62,54635.0,37.4623,37.4709,37.4365,37.4451,54635.0
2020-08-11 11:45:00,43.62,43.62,43.58,43.58,69702.0,37.4451,37.4451,37.4108,37.4108,69702.0
2020-08-11 11:50:00,43.59,43.59,43.56,43.58,91126.0,37.4194,37.4194,37.3936,37.4108,91126.0
2020-08-11 11:55:00,43.57,43.6,43.55,43.57,56761.0,37.4022,37.4279,37.385,37.4022,56761.0
2020-08-11 12:00:00,43.57,43.57,43.53,43.53,251753.0,37.4022,37.4022,37.3679,37.3679,251753.0
2020-08-11 12:05:00,43.53,43.56,43.52,43.55,90255.0,37.3679,37.3936,37.3593,37.385,90255.0
2020-08-11 12:10:00,43.55,43.58,43.53,43.58,71264.0,37.385,37.4108,37.3679,37.4108,71264.0
2020-08-11 12:15:00,43.58,43.59,43.56,43.57,53305.0,37.4108,37.4194,37.3936,37.4022,53305.0
2020-08-11 12:20:00,43.58,43.62,43.57,43.61,116352.0,37.4108,37.4451,37.4022,37.4365,116352.0
2020-08-11 12:25:00,43.6,43.63,43.6,43.61,99144.0,37.4279,37.4537,37.4279,37.4365,99144.0
2020-08-11 12:30:00,43.61,43.62,43.59,43.61,93824.0,37.4365,37.4451,37.4194,37.4365,93824.0
2020-08-11 12:35:00,43.61,43.63,43.6,43.63,109365.0,37.4365,37.4537,37.4279,37.4537,109365.0
2020-08-11 12:40:00,43.63,43.65,43.62,43.64,85299.0,37.4537,37.4709,37.4451,37.4623,85299.0
2020-08-11 12:45:00,43.65,43.65,43.63,43.64,30400.0,37.4709,37.4709,37.4537,37.4623,30400.0
2020-08-11 12:50:00,43.64,43.66,43.63,43.65,56919.0,37.4623,37.4794,37.4537,37.4709,56919.0
2020-08-11 12:55:00,43.64,43.65,43.62,43.64,51242.0,37.4623,37.4709,37.4451,37.4623,51242.0
2020-08-11 13:00:00,43.65,43.65,43.61,43.62,71504.0,37.4709,37.4709,37.4365,37.4451,71504.0
2020-08-11 13:05:00,43.62,43.64,43.61,43.63,64713.0,37.4451,37.4623,37.4365,37.4537,64713.0
2020-08-11 13:10:00,43.63,43.63,43.59,43.59,118181.0,37.4537,37.4537,37.4194,37.4194,118181.0
2020-08-11 13:15:00,43.6,43.6,43.57,43.58,68508.0,37.4279,37.4279,37.4022,37.4108,68508.0
2020-08-11 13:20:00,43.59,43.62,43.57,43.62,115701.0,37.4194,37.4451,37.4022,37.4451,115701.0
2020-08-11 13:25:00,43.62,43.62,43.59,43.59,109004.0,37.4451,37.4451,37.4194,37.4194,109004.0
2020-08-11 13:30:00,43.59,43.6,43.56,43.58,98735.0,37.4194,37.4279,37.3936,37.4108,98735.0
2020-08-11 13:35:00,43.58,43.58,43.56,43.57,76983.0,37.4108,37.4108,37.3936,37.4022,76983.0
2020-08-11 13:40:00,43.57,43.58,43.56,43.57,57518.0,37.4022,37.4108,37.3936,37.4022,57518.0
2020-08-11 13:45:00,43.58,43.59,43.55,43.55,82527.0,37.4108,37.4194,37.385,37.385,82527.0
2020-08-11 13:50:00,43.55,43.58,43.55,43.58,27783.0,37.385,37.4108,37.385,37.4108,27783.0
2020-08-11 13:55:00,43.57,43.6,43.57,43.58,73096.0,37.4022,37.4279,37.4022,37.4108,73096.0
2020-08-11 14:00:00,43.59,43.59,43.57,43.58,93510.0,37.4194,37.4194,37.4022,37.4108,93510.0
2020-08-11 14:05:00,43.58,43.6,43.57,43.6,34867.0,37.4108,37.4279,37.4022,37.4279,34867.0
2020-08-11 14:10:00,43.59,43.6,43.54,43.54,114267.0,37.4194,37.4279,37.3764,37.3764,114267.0
2020-08-11 14:15:00,43.55,43.56,43.53,43.55,66256.0,37.385,37.3936,37.3679,37.385,66256.0
2020-08-11 14:20:00,43.55,43.56,43.51,43.52,172290.0,37.385,37.3936,37.3507,37.3593,172290.0
2020-08-11 14:25:00,43.52,43.52,43.46,43.47,41421.0,37.3593,37.3593,37.3078,37.3163,41421.0
2020-08-11 14:30:00,43.47,43.47,43.42,43.45,114562.0,37.3163,37.3163,37.2734,37.2992,114562.0
2020-08-11 14:35:00,43.45,43.45,43.4,43.43,145670.0,37.2992,37.2992,37.2563,37.282,145670.0
2020-08-11 14:40:00,43.42,43.48,43.42,43.46,265124.0,37.2734,37.3249,37.2734,37.3078,265124.0
2020-08-11 14:45:00,43.46,43.47,43.42,43.43,141464.0,37.3078,37.3163,37.2734,37.282,141464.0
2020-08-11 14:50:00,43.43,43.47,43.42,43.47,230293.0,37.282,37.3163,37.2734,37.3163,230293.0
2020-08-11 14:55:00,43.46,43.46,43.43,43.45,66024.0,37.3078,37.3078,37.282,37.2992,66024.0
2020-08-11 15:00:00,43.45,43.45,43.41,43.41,51048.0,37.2992,37.2992,37.2648,37.2648,51048.0
2020-08-11 15:05:00,43.41,43.42,43.39,43.4,62225.0,37.2648,37.2734,37.2477,37.2563,62225.0
2020-08-11 15:10:00,43.4,43.45,43.39,43.4,249022.0,37.2563,37.2992,37.2477,37.2563,249022.0
2020-08-11 15:15:00,43.39,43.4,43.21,43.23,405186.0,37.2477,37.2563,37.0932,37.1103,405186.0
2020-08-11 15:20:00,43.23,43.27,43.21,43.23,77350.0,37.1103,37.1447,37.0932,37.1103,77350.0
2020-08-11 15:25:00,43.23,43.33,43.23,43.32,88664.0,37.1103,37.1962,37.1103,37.1876,88664.0
2020-08-11 15:30:00,43.32,43.32,43.23,43.24,79373.0,37.1876,37.1876,37.1103,37.1189,79373.0
2020-08-11 15:35:00,43.23,43.3,43.23,43.27,130845.0,37.1103,37.1704,37.1103,37.1447,130845.0
2020-08-11 15:40:00,43.28,43.31,43.25,43.27,149063.0,37.1532,37.179,37.1275,37.1447,149063.0
2020-08-11 15:45:00,43.27,43.28,43.23,43.28,192912.0,37.1447,37.1532,37.1103,37.1532,192912.0
2020-08-11 15:50:00,43.27,43.27,43.2,43.23,271000.0,37.1447,37.1447,37.0846,37.1103,271000.0
2020-08-11 15:55:00,43.24,43.27,43.23,43.26,293290.0,37.1189,37.1447,37.1103,37.1361,293290.0
2020-08-12 09:30:00,43.66,43.67,43.62,43.65,283798.0,37.4794,37.488,37.4451,37.4709,283798.0
2020-08-12 09:35:00,43.65,43.68,43.59,43.59,175442.0,37.4709,37.4966,37.4194,37.4194,175442.0
2020-08-12 09:40:00,43.6,43.61,43.54,43.55,172676.0,37.4279,37.4365,37.3764,37.385,172676.0
2020-08-12 09:45:00,43.55,43.63,43.53,43.63,53569.0,37.385,37.4537,37.3679,37.4537,53569.0
2020-08-12 09:50:00,43.63,43.64,43.58,43.59,123040.0,37.4537,37.4623,37.4108,37.4194,123040.0
2020-08-12 09:55:00,43.59,43.6,43.56,43.57,190474.0,37.4194,37.4279,37.3936,37.4022,190474.0
2020-08-12 10:00:00,43.58,43.58,43.55,43.56,91097.0,37.4108,37.4108,37.385,37.3936,91097.0
2020-08-12 10:05:00,43.57,43.6,43.55,43.57,71657.0,37.4022,37.4279,37.385,37.4022,71657.0
2020-08-12 10:10:00,43.57,43.61,43.56,43.61,102994.0,37.4022,37.4365,37.3936,37.4365,102994.0
2020-08-12 10:15:00,43.61,43.64,43.6,43.64,69187.0,37.4365,37.4623,37.4279,37.4623,69187.0
2020-08-12 10:20:00,43.63,43.68,43.62,43.68,66916.0,37.4537,37.4966,37.4451,37.4966,66916.0
2020-08-12 10:25:00,43.69,43.74,43.68,43.74,108389.0,37.5052,37.5481,37.4966,37.5481,108389.0
2020-08-12 10:30:00,43.74,43.75,43.72,43.73,93416.0,37.5481,37.5567,37.531,37.5395,93416.0
2020-08-12 10:35:00,43.74,43.74,43.69,43.69,47978.0,37.5481,37.5481,37.5052,37.5052,47978.0
2020-08-12 10:40:00,43.69,43.73,43.68,43.72,118881.0,37.5052,37.5395,37.4966,37.531,118881.0
2020-08-12 10:45:00,43.72,43.75,43.72,43.73,26218.0,37.531,37.5567,37.531,37.5395,26218.0
2020-08-12 10:50:00,43.74,43.82,43.74,43.81,47224.0,37.5481,37.6168,37.5481,37.6082,47224.0
2020-08-12 10:55:00,43.81,43.83,43.79,43.82,115715.0,37.6082,37.6254,37.591,37.6168,115715.0
2020-08-12 11:00:00,43.83,43.84,43.79,43.81,40388.0,37.6254,37.634,37.591,37.6082,40388.0
2020-08-12 11:05:00,43.81,43.83,43.78,43.8,56953.0,37.6082,37.6254,37.5825,37.5996,56953.0
2020-08-12 11:10:00,43.81,43.81,43.78,43.78,67962.0,37.6082,37.6082,37.5825,37.5825,67962.0
2020-08-12 11:15:00,43.79,43.81,43.77,43.79,176252.0,37.591,37.6082,37.5739,37.591,176252.0
2020-08-12 11:20:00,43.78,43.81,43.78,43.81,26139.0,37.5825,37.6082,37.5825,37.6082,26139.0
2020-08-12 11:25:00,43.81,43.83,43.79,43.8,38665.0,37.6082,37.6254,37.591,37.5996,38665.0
2020-08-12 11:30:00,43.8,43.84,43.8,43.8,63842.0,37.5996,37.634,37.5996,37.5996,63842.0
2020-08-12 11:35:00,43.8,43.82,43.79,43.82,32921.0,37.5996,37.6168,37.591,37.6168,32921.0
2020-08-12 11:40:00,43.81,43.84,43.81,43.83,26034.0,37.6082,37.634,37.6082,37.6254,26034.0
2020-08-12 11:45:00,43.83,43.86,43.82,43.83,60303.0,37.6254,37.6511,37.6168,37.6254,60303.0
2020-08-12 11:50:00,43.84,43.84,43.79,43.8,33273.0,37.634,37.634,37.591,37.5996,33273.0
2020-08-12 11:55:00,43.8,43.82,43.78,43.79,77795.0,37.5996,37.6168,37.5825,37.591,77795.0
2020-08-12 12:00:00,43.79,43.82,43.78,43.82,67935.0,37.591,37.6168,37.5825,37.6168,67935.0
2020-08-12 12:05:00,43.82,43.84,43.81,43.83,27878.0,37.6168,37.634,37.6082,37.6254,27878.0
2020-08-12 12:10:00,43.83,43.85,43.82,43.84,38327.0,37.6254,37.6426,37.6168,37.634,38327.0
2020-08-12 12:15:00,43.84,43.85,43.83,43.84,47467.0,37.634,37.6426,37.6254,37.634,47467.0
2020-08-12 12:20:00,43.84,43.87,43.83,43.87,80712.0,37.634,37.6597,37.6254,37.6597,80712.0
2020-08-12 12:25:00,43.87,43.87,43.84,43.86,71201.0,37.6597,37.6597,37.634,37.6511,71201.0
2020-08-12 12:30:00,43.87,43.87,43.83,43.85,42287.0,37.6597,37.6597,37.6254,37.6426,42287.0
2020-08-12 12:35:00,43.84,43.86,43.83,43.85,24276.0,37.634,37.6511,37.6254,37.6426,24276.0
2020-08-12 12:40:00,43.87,43.87,43.85,43.86,15225.0,37.6597,37.6597,37.6426,37.6511,15225.0
2020-08-12 12:45:00,43.86,43.87,43.83,43.83,80671.0,37.6511,37.6597,37.6254,37.6254,80671.0
2020-08-12 12:50:00,43.83,43.83,43.81,43.82,57041.0,37.6254,37.6254,37.6082,37.6168,57041.0
2020-08-12 12:55:00,43.81,43.82,43.75,43.76,33624.0,37.6082,37.6168,37.5567,37.5653,33624.0
2020-08-12 13:00:00,43.76,43.8,43.76,43.79,20052.0,37.5653,37.5996,37.5653,37.591,20052.0
2020-08-12 13:05:00,43.78,43.81,43.76,43.77,22070.0,37.5825,37.6082,37.5653,37.5739,22070.0
2020-08-12 13:10:00,43.77,43.78,43.76,43.77,37031.0,37.5739,37.5825,37.5653,37.5739,37031.0
2020-08-12 13:15:00,43.77,43.79,43.75,43.76,67102.0,37.5739,37.591,37.5567,37.5653,67102.0
2020-08-12 13:20:00,43.77,43.78,43.76,43.77,17252.0,37.5739,37.5825,37.5653,37.5739,17252.0
2020-08-12 13:25:00,43.77,43.77,43.73,43.74,107262.0,37.5739,37.5739,37.5395,37.5481,107262.0
2020-08-12 13:30:00,43.75,43.78,43.74,43.76,130290.0,37.5567,37.5825,37.5481,37.5653,130290.0
2020-08-12 13:35:00,43.76,43.79,43.76,43.78,54274.0,37.5653,37.591,37.5653,37.5825,54274.0
2020-08-12 13:40:00,43.78,43.8,43.77,43.8,61901.0,37.5825,37.5996,37.5739,37.5996,61901.0
2020-08-12 13:45:00,43.8,43.82,43.78,43.81,86227.0,37.5996,37.6168,37.5825,37.6082,86227.0
2020-08-12 13:50:00,43.81,43.82,43.8,43.8,198074.0,37.6082,37.6168,37.5996,37.5996,198074.0
2020-08-12 13:55:00,43.8,43.85,43.8,43.84,82729.0,37.5996,37.6426,37.5996,37.634,82729.0
2020-08-12 14:00:00,43.83,43.85,43.81,43.81,100798.0,37.6254,37.6426,37.6082,37.6082,100798.0
2020-08-12 14:05:00,43.82,43.83,43.8,43.82,280641.0,37.6168,37.6254,37.5996,37.6168,280641.0
2020-08-12 14:10:00,43.81,43.83,43.81,43.82,135608.0,37.6082,37.6254,37.6082,37.6168,135608.0
2020-08-12 14:15:00,43.82,43.83,43.8,43.82,141575.0,37.6168,37.6254,37.5996,37.6168,141575.0
2020-08-12 14:20:00,43.81,43.85,43.8,43.85,139841.0,37.6082,37.6426,37.5996,37.6426,139841.0
2020-08-12 14:25:00,43.85,43.85,43.82,43.82,299763.0,37.6426,37.6426,37.6168,37.6168,299763.0
2020-08-12 14:30:00,43.82,43.83,43.81,43.82,112743.0,37.6168,37.6254,37.6082,37.6168,112743.0
2020-08-12 14:35:00,43.83,43.83,43.8,43.8,76873.0,37.6254,37.6254,37.5996,37.5996,76873.0
2020-08-12 14:40:00,43.81,43.83,43.8,43.83,95156.0,37.6082,37.6254,37.5996,37.6254,95156.0
2020-08-12 14:45:00,43.82,43.85,43.82,43.85,202931.0,37.6168,37.6426,37.6168,37.6426,202931.0
2020-08-12 14:50:00,43.84,43.86,43.83,43.83,53642.0,37.634,37.6511,37.6254,37.6254,53642.0
2020-08-12 14:55:00,43.83,43.84,43.81,43.82,83571.0,37.6254,37.634,37.6082,37.6168,83571.0
2020-08-12 15:00:00,43.82,43.84,43.81,43.82,29385.0,37.6168,37.634,37.6082,37.6168,29385.0
2020-08-12 15:05:00,43.82,43.84,43.81,43.82,59214.0,37.6168,37.634,37.6082,37.6168,59214.0
2020-08-12 15:10:00,43.83,43.86,43.82,43.85,168796.0,37.6254,37.6511,37.6168,37.6426,168796.0
2020-08-12 15:15:00,43.86,43.86,43.83,43.86,98634.0,37.6511,37.6511,37.6254,37.6511,98634.0
2020-08-12 15:20:00,43.86,43.86,43.83,43.84,19450.0,37.6511,37.6511,37.6254,37.634,19450.0
2020-08-12 15:25:00,43.84,43.85,43.82,43.83,104765.0,37.634,37.6426,37.6168,37.6254,104765.0
2020-08-12 15:30:00,43.83,43.83,43.75,43.77,98698.0,37.6254,37.6254,37.5567,37.5739,98698.0
2020-08-12 15:35:00,43.77,43.8,43.76,43.8,406811.0,37.5739,37.5996,37.5653,37.5996,406811.0
2020-08-12 15:40:00,43.8,43.82,43.79,43.8,98365.0,37.5996,37.6168,37.591,37.5996,98365.0
2020-08-12 15:45:00,43.81,43.81,43.78,43.8,64205.0,37.6082,37.6082,37.5825,37.5996,64205.0
2020-08-12 15:50:00,43.82,43.83,43.76,43.77,117794.0,37.6168,37.6254,37.5653,37.5739,117794.0
2020-08-12 15:55:00,43.77,43.82,43.76,43.8,440614.0,37.5739,37.6168,37.5653,37.5996,440614.0
2020-08-13 09:30:00,43.73,43.76,43.63,43.63,182600.0,37.5395,37.5653,37.4537,37.4537,182600.0
2020-08-13 09:35:00,43.63,43.69,43.62,43.69,194879.0,37.4537,37.5052,37.4451,37.5052,194879.0
2020-08-13 09:40:00,43.68,43.73,43.63,43.72,80822.0,37.4966,37.5395,37.4537,37.531,80822.0
2020-08-13 09:45:00,43.72,43.74,43.68,43.68,54519.0,37.531,37.5481,37.4966,37.4966,54519.0
2020-08-13 09:50:00,43.67,43.68,43.63,43.63,100116.0,37.488,37.4966,37.4537,37.4537,100116.0
2020-08-13 09:55:00,43.63,43.68,43.63,43.68,95980.0,37.4537,37.4966,37.4537,37.4966,95980.0
2020-08-13 10:00:00,43.68,43.7,43.64,43.68,649669.0,37.4966,37.5138,37.4623,37.4966,649669.0
2020-08-13 10:05:00,43.68,43.69,43.66,43.67,34400.0,37.4966,37.5052,37.4794,37.488,34400.0
2020-08-13 10:10:00,43.68,43.7,43.66,43.67,129312.0,37.4966,37.5138,37.4794,37.488,129312.0
2020-08-13 10:15:00,43.66,43.67,43.61,43.66,457646.0,37.4794,37.488,37.4365,37.4794,457646.0
2020-08-13 10:20:00,43.66,43.69,43.66,43.67,160073.0,37.4794,37.5052,37.4794,37.488,160073.0
2020-08-13 10:25:00,43.68,43.71,43.67,43.7,36813.0,37.4966,37.5224,37.488,37.5138,36813.0
2020-08-13 10:30:00,43.7,43.73,43.69,43.72,201069.0,37.5138,37.5395,37.5052,37.531,201069.0
2020-08-13 10:35:00,43.72,43.73,43.7,43.72,40730.0,37.531,37.5395,37.5138,37.531,40730.0
2020-08-13 10:40:00,43.72,43.73,43.7,43.71,36994.0,37.531,37.5395,37.5138,37.5224,36994.0
2020-08-13 10:45:00,43.71,43.74,43.69,43.74,154711.0,37.5224,37.5481,37.5052,37.5481,154711.0
2020-08-13 10:50:00,43.74,43.75,43.71,43.72,78119.0,37.5481,37.5567,37.5224,37.531,78119.0
2020-08-13 10:55:00,43.71,43.76,43.7,43.74,44773.0,37.5224,37.5653,37.5138,37.5481,44773.0
2020-08-13 11:00:00,43.74,43.77,43.73,43.74,167630.0,37.5481,37.5739,37.5395,37.5481,167630.0
2020-08-13 11:05:00,43.75,43.77,43.74,43.75,36277.0,37.5567,37.5739,37.5481,37.5567,36277.0
2020-08-13 11:10:00,43.75,43.75,43.72,43.75,31002.0,37.5567,37.5567,37.531,37.5567,31002.0
2020-08-13 11:15:00,43.75,43.75,43.72,43.74,62902.0,37.5567,37.5567,37.531,37.5481,62902.0
2020-08-13 11:20:00,43.73,43.74,43.71,43.73,49284.0,37.5395,37.5481,37.5224,37.5395,49284.0
2020-08-13 11:25:00,43.72,43.74,43.68,43.69,630213.0,37.531,37.5481,37.4966,37.5052,630213.0
2020-08-13 11:30:00,43.7,43.7,43.63,43.64,248947.0,37.5138,37.5138,37.4537,37.4623,248947.0
2020-08-13 11:35:00,43.64,43.65,43.61,43.62,116016.0,37.4623,37.4709,37.4365,37.4451,116016.0
2020-08-13 11:40:00,43.62,43.62,43.58,43.59,229189.0,37.4451,37.4451,37.4108,37.4194,229189.0
2020-08-13 11:45:00,43.59,43.61,43.59,43.6,93287.0,37.4194,37.4365,37.4194,37.4279,93287.0
2020-08-13 11:50:00,43.6,43.63,43.6,43.62,56905.0,37.4279,37.4537,37.4279,37.4451,56905.0
2020-08-13 11:55:00,43.62,43.63,43.6,43.61,119510.0,37.4451,37.4537,37.4279,37.4365,119510.0
2020-08-13 12:00:00,43.62,43.65,43.61,43.64,49143.0,37.4451,37.4709,37.4365,37.4623,49143.0
2020-08-13 12:05:00,43.64,43.66,43.64,43.66,61431.0,37.4623,37.4794,37.4623,37.4794,61431.0
2020-08-13 12:10:00,43.66,43.68,43.65,43.68,62387.0,37.4794,37.4966,37.4709,37.4966,62387.0
2020-08-13 12:15:00,43.68,43.69,43.67,43.67,108009.0,37.4966,37.5052,37.488,37.488,108009.0
2020-08-13 12:20:00,43.68,43.71,43.67,43.71,23789.0,37.4966,37.5224,37.488,37.5224,23789.0
2020-08-13 12:25:00,43.7,43.7,43.68,43.69,39493.0,37.5138,37.5138,37.4966,37.5052,39493.0
2020-08-13 12:30:00,43.69,43.72,43.68,43.7,49188.0,37.5052,37.531,37.4966,37.5138,49188.0
2020-08-13 12:35:00,43.7,43.73,43.69,43.72,72236.0,37.5138,37.5395,37.5052,37.531,72236.0
2020-08-13 12:40:00,43.72,43.73,43.72,43.73,27512.0,37.531,37.5395,37.531,37.5395,27512.0
2020-08-13 12:45:00,43.73,43.74,43.72,43.73,20164.0,37.5395,37.5481,37.531,37.5395,20164.0
2020-08-13 12:50:00,43.72,43.73,43.71,43.72,23052.0,37.531,37.5395,37.5224,37.531,23052.0
2020-08-13 12:55:00,43.73,43.74,43.71,43.74,11832.0,37.5395,37.5481,37.5224,37.5481,11832.0
2020-08-13 13:00:00,43.74,43.76,43.72,43.72,130300.0,37.5481,37.5653,37.531,37.531,130300.0
2020-08-13 13:05:00,43.72,43.73,43.69,43.69,26918.0,37.531,37.5395,37.5052,37.5052,26918.0
2020-08-13 13:10:00,43.69,43.71,43.69,43.71,22126.0,37.5052,37.5224,37.5052,37.5224,22126.0
2020-08-13 13:15:00,43.71,43.71,43.68,43.68,37453.0,37.5224,37.5224,37.4966,37.4966,37453.0
2020-08-13 13:20:00,43.69,43.7,43.66,43.66,24199.0,37.5052,37.5138,37.4794,37.4794,24199.0
2020-08-13 13:25:00,43.66,43.68,43.65,43.67,71072.0,37.4794,37.4966,37.4709,37.488,71072.0
2020-08-13 13:30:00,43.67,43.69,43.63,43.63,74887.0,37.488,37.5052,37.4537,37.4537,74887.0
2020-08-13 13:35:00,43.63,43.66,43.62,43.66,28069.0,37.4537,37.4794,37.4451,37.4794,28069.0
2020-08-13 13:40:00,43.66,43.68,43.64,43.67,71540.0,37.4794,37.4966,37.4623,37.488,71540.0
2020-08-13 13:45:00,43.68,43.71,43.67,43.71,13893.0,37.4966,37.5224,37.488,37.5224,13893.0
2020-08-13 13:50:00,43.7,43.71,43.69,43.71,25270.0,37.5138,37.5224,37.5052,37.5224,25270.0
2020-08-13 13:55:00,43.71,43.71,43.68,43.7,38684.0,37.5224,37.5224,37.4966,37.5138,38684.0
2020-08-13 14:00:00,43.7,43.71,43.64,43.66,56361.0,37.5138,37.5224,37.4623,37.4794,56361.0
2020-08-13 14:05:00,43.66,43.68,43.64,43.64,23343.0,37.4794,37.4966,37.4623,37.4623,23343.0
2020-08-13 14:10:00,43.64,43.65,43.6,43.63,31403.0,37.4623,37.4709,37.4279,37.4537,31403.0
2020-08-13 14:15:00,43.63,43.64,43.57,43.57,46408.0,37.4537,37.4623,37.4022,37.4022,46408.0
2020-08-13 14:20:00,43.57,43.58,43.51,43.53,50312.0,37.4022,37.4108,37.3507,37.3679,50312.0
2020-08-13 14:25:00,43.52,43.56,43.52,43.55,111297.0,37.3593,37.3936,37.3593,37.385,111297.0
2020-08-13 14:30:00,43.55,43.57,43.53,43.54,65952.0,37.385,37.4022,37.3679,37.3764,65952.0
2020-08-13 14:35:00,43.54,43.55,43.47,43.5,189328.0,37.3764,37.385,37.3163,37.3421,189328.0
2020-08-13 14:40:00,43.5,43.55,43.5,43.5,83353.0,37.3421,37.385,37.3421,37.3421,83353.0
2020-08-13 14:45:00,43.51,43.55,43.51,43.52,64210.0,37.3507,37.385,37.3507,37.3593,64210.0
2020-08-13 14:50:00,43.52,43.53,43.45,43.5,220958.0,37.3593,37.3679,37.2992,37.3421,220958.0
2020-08-13 14:55:00,43.5,43.52,43.46,43.48,85309.0,37.3421,37.3593,37.3078,37.3249,85309.0
2020-08-13 15:00:00,43.48,43.51,43.45,43.49,82469.0,37.3249,37.3507,37.2992,37.3335,82469.0
2020-08-13 15:05:00,43.48,43.5,43.46,43.47,134315.0,37.3249,37.3421,37.3078,37.3163,134315.0
2020-08-13 15:10:00,43.47,43.5,43.45,43.49,93129.0,37.3163,37.3421,37.2992,37.3335,93129.0
2020-08-13 15:15:00,43.48,43.53,43.48,43.53,42467.0,37.3249,37.3679,37.3249,37.3679,42467.0
2020-08-13 15:20:00,43.53,43.56,43.52,43.55,50485.0,37.3679,37.3936,37.3593,37.385,50485.0
2020-08-13 15:25:00,43.55,43.57,43.55,43.57,80748.0,37.385,37.4022,37.385,37.4022,80748.0
2020-08-13 15:30:00,43.57,43.59,43.56,43.58,78816.0,37.4022,37.4194,37.3936,37.4108,78816.0
2020-08-13 15:35:00,43.58,43.6,43.55,43.56,97159.0,37.4108,37.4279,37.385,37.3936,97159.0
2020-08-13 15:40:00,43.56,43.61,43.54,43.59,111219.0,37.3936,37.4365,37.3764,37.4194,111219.0
2020-08-13 15:45:00,43.59,43.6,43.56,43.57,105962.0,37.4194,37.4279,37.3936,37.4022,105962.0
2020-08-13 15:50:00,43.57,43.59,43.55,43.57,245065.0,37.4022,37.4194,37.385,37.4022,245065.0
2020-08-13 15:55:00,43.56,43.62,43.56,43.62,375026.0,37.3936,37.4451,37.3936,37.4451,375026.0
2020-08-14 09:30:00,43.6,43.66,43.57,43.62,627006.0,37.4279,37.4794,37.4022,37.4451,627006.0
2020-08-14 09:35:00,43.62,43.7,43.62,43.69,242151.0,37.4451,37.5138,37.4451,37.5052,242151.0
2020-08-14 09:40:00,43.69,43.74,43.66,43.73,118858.0,37.5052,37.5481,37.4794,37.5395,118858.0
2020-08-14 09:45:00,43.73,43.73,43.67,43.68,123535.0,37.5395,37.5395,37.488,37.4966,123535.0
2020-08-14 09:50:00,43.68,43.72,43.68,43.71,38510.0,37.4966,37.531,37.4966,37.5224,38510.0
2020-08-14 09:55:00,43.71,43.74,43.69,43.72,64130.0,37.5224,37.5481,37.5052,37.531,64130.0
2020-08-14 10:00:00,43.72,43.73,43.66,43.66,825810.0,37.531,37.5395,37.4794,37.4794,825810.0
2020-08-14 10:05:00,43.67,43.69,43.65,43.69,179827.0,37.488,37.5052,37.4709,37.5052,179827.0
2020-08-14 10:10:00,43.69,43.7,43.63,43.64,85029.0,37.5052,37.5138,37.4537,37.4623,85029.0
2020-08-14 10:15:00,43.64,43.66,43.63,43.63,67414.0,37.4623,37.4794,37.4537,37.4537,67414.0
2020-08-14 10:20:00,43.64,43.64,43.61,43.63,82969.0,37.4623,37.4623,37.4365,37.4537,82969.0
2020-08-14 10:25:00,43.63,43.64,43.57,43.58,65953.0,37.4537,37.4623,37.4022,37.4108,65953.0
2020-08-14 10:30:00,43.58,43.65,43.57,43.64,30702.0,37.4108,37.4709,37.4022,37.4623,30702.0
2020-08-14 10:35:00,43.64,43.65,43.61,43.64,68994.0,37.4623,37.4709,37.4365,37.4623,68994.0
2020-08-14 10:40:00,43.64,43.69,43.63,43.68,48808.0,37.4623,37.5052,37.4537,37.4966,48808.0
2020-08-14 10:45:00,43.68,43.71,43.68,43.69,36421.0,37.4966,37.5224,37.4966,37.5052,36421.0
2020-08-14 10:50:00,43.7,43.71,43.67,43.68,47982.0,37.5138,37.5224,37.488,37.4966,47982.0
2020-08-14 10:55:00,43.67,43.68,43.64,43.66,24025.0,37.488,37.4966,37.4623,37.4794,24025.0
2020-08-14 11:00:00,43.66,43.66,43.62,43.65,183855.0,37.4794,37.4794,37.4451,37.4709,183855.0
2020-08-14 11:05:00,43.64,43.68,43.63,43.66,61759.0,37.4623,37.4966,37.4537,37.4794,61759.0
2020-08-14 11:10:00,43.65,43.67,43.64,43.64,14436.0,37.4709,37.488,37.4623,37.4623,14436.0
2020-08-14 11:15:00,43.65,43.67,43.64,43.67,60104.0,37.4709,37.488,37.4623,37.488,60104.0
2020-08-14 11:20:00,43.66,43.7,43.66,43.68,286120.0,37.4794,37.5138,37.4794,37.4966,286120.0
2020-08-14 11:25:00,43.68,43.7,43.67,43.69,74762.0,37.4966,37.5138,37.488,37.5052,74762.0
2020-08-14 11:30:00,43.7,43.7,43.68,43.69,83390.0,37.5138,37.5138,37.4966,37.5052,83390.0
2020-08-14 11:35:00,43.69,43.7,43.67,43.68,118784.0,37.5052,37.5138,37.488,37.4966,118784.0
2020-08-14 11:40:00,43.68,43.69,43.67,43.67,17793.0,37.4966,37.5052,37.488,37.488,17793.0
2020-08-14 11:45:00,43.68,43.69,43.63,43.65,109344.0,37.4966,37.5052,37.4537,37.4709,109344.0
2020-08-14 11:50:00,43.64,43.66,43.62,43.63,38047.0,37.4623,37.4794,37.4451,37.4537,38047.0
2020-08-14 11:55:00,43.63,43.66,43.63,43.65,22739.0,37.4537,37.4794,37.4537,37.4709,22739.0
2020-08-14 12:00:00,43.65,43.67,43.64,43.65,81000.0,37.4709,37.488,37.4623,37.4709,81000.0
2020-08-14 12:05:00,43.65,43.66,43.63,43.64,25807.0,37.4709,37.4794,37.4537,37.4623,25807.0
2020-08-14 12:10:00,43.65,43.65,43.61,43.62,153274.0,37.4709,37.4709,37.4365,37.4451,153274.0
2020-08-14 12:15:00,43.62,43.62,43.58,43.59,107197.0,37.4451,37.4451,37.4108,37.4194,107197.0
2020-08-14 12:20:00,43.59,43.6,43.58,43.59,33133.0,37.4194,37.4279,37.4108,37.4194,33133.0
2020-08-14 12:25:00,43.6,43.61,43.58,43.6,36954.0,37.4279,37.4365,37.4108,37.4279,36954.0
2020-08-14 12:30:00,43.59,43.61,43.59,43.61,31078.0,37.4194,37.4365,37.4194,37.4365,31078.0
2020-08-14 12:35:00,43.61,43.62,43.58,43.62,80218.0,37.4365,37.4451,37.4108,37.4451,80218.0
2020-08-14 12:40:00,43.61,43.64,43.61,43.62,34024.0,37.4365,37.4623,37.4365,37.4451,34024.0
2020-08-14 12:45:00,43.62,43.63,43.59,43.6,32752.0,37.4451,37.4537,37.4194,37.4279,32752.0
2020-08-14 12:50:00,43.61,43.62,43.6,43.62,52402.0,37.4365,37.4451,37.4279,37.4451,52402.0
2020-08-14 12:55:00,43.63,43.63,43.61,43.62,9571.0,37.4537,37.4537,37.4365,37.4451,9571.0
2020-08-14 13:00:00,43.61,43.63,43.6,43.62,23191.0,37.4365,37.4537,37.4279,37.4451,23191.0
2020-08-14 13:05:00,43.62,43.64,43.62,43.62,22114.0,37.4451,37.4623,37.4451,37.4451,22114.0
2020-08-14 13:10:00,43.62,43.67,43.61,43.66,11093.0,37.4451,37.488,37.4365,37.4794,11093.0
2020-08-14 13:15:00,43.66,43.68,43.65,43.68,22469.0,37.4794,37.4966,37.4709,37.4966,22469.0
2020-08-14 13:20:00,43.68,43.68,43.64,43.68,52613.0,37.4966,37.4966,37.4623,37.4966,52613.0
2020-08-14 13:25:00,43.68,43.68,43.65,43.67,118566.0,37.4966,37.4966,37.4709,37.488,118566.0
2020-08-14 13:30:00,43.68,43.69,43.67,43.67,42700.0,37.4966,37.5052,37.488,37.488,42700.0
2020-08-14 13:35:00,43.68,43.69,43.66,43.68,12571.0,37.4966,37.5052,37.4794,37.4966,12571.0
2020-08-14 13:40:00,43.68,43.69,43.66,43.67,27078.0,37.4966,37.5052,37.4794,37.488,27078.0
2020-08-14 13:45:00,43.66,43.67,43.63,43.64,109512.0,37.4794,37.488,37.4537,37.4623,109512.0
2020-08-14 13:50:00,43.63,43.64,43.62,43.62,35707.0,37.4537,37.4623,37.4451,37.4451,35707.0
2020-08-14 13:55:00,43.62,43.63,43.6,43.63,73688.0,37.4451,37.4537,37.4279,37.4537,73688.0
2020-08-14 14:00:00,43.62,43.63,43.6,43.62,113875.0,37.4451,37.4537,37.4279,37.4451,113875.0
2020-08-14 14:05:00,43.62,43.63,43.61,43.63,63008.0,37.4451,37.4537,37.4365,37.4537,63008.0
2020-08-14 14:10:00,43.63,43.65,43.61,43.65,134671.0,37.4537,37.4709,37.4365,37.4709,134671.0
2020-08-14 14:15:00,43.65,43.65,43.62,43.62,147348.0,37.4709,37.4709,37.4451,37.4451,147348.0
2020-08-14 14:20:00,43.63,43.64,43.62,43.62,105963.0,37.4537,37.4623,37.4451,37.4451,105963.0
2020-08-14 14:25:00,43.62,43.63,43.6,43.63,61605.0,37.4451,37.4537,37.4279,37.4537,61605.0
2020-08-14 14:30:00,43.62,43.65,43.62,43.63,41153.0,37.4451,37.4709,37.4451,37.4537,41153.0
2020-08-14 14:35:00,43.64,43.64,43.62,43.63,95165.0,37.4623,37.4623,37.4451,37.4537,95165.0
2020-08-14 14:40:00,43.62,43.62,43.59,43.6,153612.0,37.4451,37.4451,37.4194,37.4279,153612.0
2020-08-14 14:45:00,43.59,43.6,43.58,43.6,187965.0,37.4194,37.4279,37.4108,37.4279,187965.0
2020-08-14 14:50:00,43.6,43.62,43.59,43.62,74694.0,37.4279,37.4451,37.4194,37.4451,74694.0
2020-08-14 14:55:00,43.61,43.62,43.59,43.6,183987.0,37.4365,37.4451,37.4194,37.4279,183987.0
2020-08-14 15:00:00,43.59,43.6,43.57,43.59,137313.0,37.4194,37.4279,37.4022,37.4194,137313.0
2020-08-14 15:05:00,43.59,43.61,43.58,43.58,177621.0,37.4194,37.4365,37.4108,37.4108,177621.0
2020-08-14 15:10:00,43.58,43.59,43.57,43.58,85156.0,37.4108,37.4194,37.4022,37.4108,85156.0
2020-08-14 15:15:00,43.57,43.59,43.55,43.57,246411.0,37.4022,37.4194,37.385,37.4022,246411.0
2020-08-14 15:20:00,43.57,43.57,43.55,43.56,60826.0,37.4022,37.4022,37.385,37.3936,60826.0
2020-08-14 15:25:00,43.57,43.59,43.56,43.59,84176.0,37.4022,37.4194,37.3936,37.4194,84176.0
2020-08-14 15:30:00,43.58,43.59,43.56,43.57,109268.0,37.4108,37.4194,37.3936,37.4022,109268.0
2020-08-14 15:35:00,43.57,43.57,43.55,43.56,73170.0,37.4022,37.4022,37.385,37.3936,73170.0
2020-08-14 15:40:00,43.56,43.58,43.55,43.57,96438.0,37.3936,37.4108,37.385,37.4022,96438.0
2020-08-14 15:45:00,43.58,43.59,43.57,43.57,86848.0,37.4108,37.4194,37.4022,37.4022,86848.0
2020-08-14 15:50:00,43.57,43.62,43.57,43.62,126335.0,37.4022,37.4451,37.4022,37.4451,126335.0
2020-08-14 15:55:00,43.62,43.67,43.61,43.67,467648.0,37.4451,37.488,37.4365,37.488,467648.0
2020-08-17 09:30:00,43.98,44.02,43.91,44.02,214078.0,37.7541,37.7885,37.6941,37.7885,214078.0
2020-08-17 09:35:00,44.01,44.05,43.97,44.02,301475.0,37.7799,37.8142,37.7456,37.7885,301475.0
2020-08-17 09:40:00,44.02,44.12,44.02,44.11,110182.0,37.7885,37.8743,37.7885,37.8657,110182.0
2020-08-17 09:45:00,44.12,44.13,44.1,44.13,102202.0,37.8743,37.8829,37.8572,37.8829,102202.0
2020-08-17 09:50:00,44.13,44.17,44.12,44.13,124397.0,37.8829,37.9173,37.8743,37.8829,124397.0
2020-08-17 09:55:00,44.14,44.15,44.1,44.11,40248.0,37.8915,37.9001,37.8572,37.8657,40248.0
2020-08-17 10:00:00,44.11,44.12,44.07,44.1,75957.0,37.8657,37.8743,37.8314,37.8572,75957.0
2020-08-17 10:05:00,44.11,44.11,44.07,44.09,180675.0,37.8657,37.8657,37.8314,37.8486,180675.0
2020-08-17 10:10:00,44.09,44.11,44.04,44.06,142451.0,37.8486,37.8657,37.8057,37.8228,142451.0
2020-08-17 10:15:00,44.06,44.07,44.02,44.02,177438.0,37.8228,37.8314,37.7885,37.7885,177438.0
2020-08-17 10:20:00,44.02,44.09,44.01,44.09,104942.0,37.7885,37.8486,37.7799,37.8486,104942.0
2020-08-17 10:25:00,44.09,44.11,44.08,44.11,117983.0,37.8486,37.8657,37.84,37.8657,117983.0
2020-08-17 10:30:00,44.11,44.13,44.09,44.11,163751.0,37.8657,37.8829,37.8486,37.8657,163751.0
2020-08-17 10:35:00,44.12,44.12,44.1,44.11,90704.0,37.8743,37.8743,37.8572,37.8657,90704.0
2020-08-17 10:40:00,44.1,44.11,44.07,44.08,52106.0,37.8572,37.8657,37.8314,37.84,52106.0
2020-08-17 10:45:00,44.09,44.09,44.03,44.05,195260.0,37.8486,37.8486,37.7971,37.8142,195260.0
2020-08-17 10:50:00,44.05,44.08,44.04,44.07,64458.0,37.8142,37.84,37.8057,37.8314,64458.0
2020-08-17 10:55:00,44.08,44.08,44.03,44.05,68364.0,37.84,37.84,37.7971,37.8142,68364.0
2020-08-17 11:00:00,44.05,44.06,44.03,44.05,61948.0,37.8142,37.8228,37.7971,37.8142,61948.0
2020-08-17 11:05:00,44.05,44.05,44.01,44.04,91787.0,37.8142,37.8142,37.7799,37.8057,91787.0
2020-08-17 11:10:00,44.04,44.05,44.02,44.03,67324.0,37.8057,37.8142,37.7885,37.7971,67324.0
2020-08-17 11:15:00,44.03,44.08,44.02,44.08,43769.0,37.7971,37.84,37.7885,37.84,43769.0
2020-08-17 11:20:00,44.07,44.1,44.06,44.08,40481.0,37.8314,37.8572,37.8228,37.84,40481.0
2020-08-17 11:25:00,44.09,44.12,44.08,44.12,56312.0,37.8486,37.8743,37.84,37.8743,56312.0
2020-08-17 11:30:00,44.11,44.12,44.09,44.09,42118.0,37.8657,37.8743,37.8486,37.8486,42118.0
2020-08-17 11:35:00,44.09,44.11,44.09,44.09,61165.0,37.8486,37.8657,37.8486,37.8486,61165.0
2020-08-17 11:40:00,44.08,44.1,44.07,44.07,46144.0,37.84,37.8572,37.8314,37.8314,46144.0
2020-08-17 11:45:00,44.07,44.1,44.07,44.09,21619.0,37.8314,37.8572,37.8314,37.8486,21619.0
2020-08-17 11:50:00,44.08,44.1,44.07,44.1,30542.0,37.84,37.8572,37.8314,37.8572,30542.0
2020-08-17 11:55:00,44.1,44.12,44.09,44.12,41299.0,37.8572,37.8743,37.8486,37.8743,41299.0
2020-08-17 12:00:00,44.12,44.12,44.11,44.12,17838.0,37.8743,37.8743,37.8657,37.8743,17838.0
2020-08-17 12:05:00,44.12,44.13,44.1,44.11,56649.0,37.8743,37.8829,37.8572,37.8657,56649.0
2020-08-17 12:10:00,44.11,44.12,44.1,44.1,36909.0,37.8657,37.8743,37.8572,37.8572,36909.0
2020-08-17 12:15:00,44.11,44.12,44.09,44.09,25582.0,37.8657,37.8743,37.8486,37.8486,25582.0
2020-08-17 12:20:00,44.09,44.1,44.08,44.09,14552.0,37.8486,37.8572,37.84,37.8486,14552.0
2020-08-17 12:25:00,44.09,44.09,44.05,44.05,60004.0,37.8486,37.8486,37.8142,37.8142,60004.0
2020-08-17 12:30:00,44.05,44.06,44.03,44.06,145374.0,37.8142,37.8228,37.7971,37.8228,145374.0
2020-08-17 12:35:00,44.05,44.07,44.04,44.07,21559.0,37.8142,37.8314,37.8057,37.8314,21559.0
2020-08-17 12:40:00,44.07,44.08,44.06,44.08,46164.0,37.8314,37.84,37.8228,37.84,46164.0
2020-08-17 12:45:00,44.07,44.09,44.06,44.09,14466.0,37.8314,37.8486,37.8228,37.8486,14466.0
2020-08-17 12:50:00,44.09,44.11,44.09,44.11,43807.0,37.8486,37.8657,37.8486,37.8657,43807.0
2020-08-17 12:55:00,44.11,44.11,44.1,44.11,9828.0,37.8657,37.8657,37.8572,37.8657,9828.0
2020-08-17 13:00:00,44.11,44.12,44.09,44.11,54834.0,37.8657,37.8743,37.8486,37.8657,54834.0
2020-08-17 13:05:00,44.11,44.12,44.1,44.11,22583.0,37.8657,37.8743,37.8572,37.8657,22583.0
2020-08-17 13:10:00,44.11,44.14,44.11,44.14,7212.0,37.8657,37.8915,37.8657,37.8915,7212.0
2020-08-17 13:15:00,44.14,44.15,44.13,44.14,22831.0,37.8915,37.9001,37.8829,37.8915,22831.0
2020-08-17 13:20:00,44.15,44.16,44.14,44.15,24471.0,37.9001,37.9087,37.8915,37.9001,24471.0
2020-08-17 13:25:00,44.16,44.16,44.12,44.13,17590.0,37.9087,37.9087,37.8743,37.8829,17590.0
2020-08-17 13:30:00,44.13,44.13,44.11,44.13,43064.0,37.8829,37.8829,37.8657,37.8829,43064.0
2020-08-17 13:35:00,44.12,44.13,44.09,44.1,16808.0,37.8743,37.8829,37.8486,37.8572,16808.0
2020-08-17 13:40:00,44.1,44.1,44.08,44.1,21732.0,37.8572,37.8572,37.84,37.8572,21732.0
2020-08-17 13:45:00,44.09,44.1,44.08,44.09,52836.0,37.8486,37.8572,37.84,37.8486,52836.0
2020-08-17 13:50:00,44.09,44.1,44.08,44.1,18372.0,37.8486,37.8572,37.84,37.8572,18372.0
2020-08-17 13:55:00,44.09,44.11,44.08,44.11,18464.0,37.8486,37.8657,37.84,37.8657,18464.0
2020-08-17 14:00:00,44.1,44.12,44.09,44.11,39307.0,37.8572,37.8743,37.8486,37.8657,39307.0
2020-08-17 14:05:00,44.12,44.12,44.09,44.11,29170.0,37.8743,37.8743,37.8486,37.8657,29170.0
2020-08-17 14:10:00,44.11,44.13,44.1,44.13,21784.0,37.8657,37.8829,37.8572,37.8829,21784.0
2020-08-17 14:15:00,44.12,44.15,44.12,44.15,30541.0,37.8743,37.9001,37.8743,37.9001,30541.0
2020-08-17 14:20:00,44.14,44.17,44.13,44.17,59094.0,37.8915,37.9173,37.8829,37.9173,59094.0
2020-08-17 14:25:00,44.17,44.18,44.16,44.16,16175.0,37.9173,37.9258,37.9087,37.9087,16175.0
2020-08-17 14:30:00,44.17,44.17,44.16,44.16,25377.0,37.9173,37.9173,37.9087,37.9087,25377.0
2020-08-17 14:35:00,44.17,44.17,44.15,44.15,10035.0,37.9173,37.9173,37.9001,37.9001,10035.0
2020-08-17 14:40:00,44.15,44.17,44.14,44.17,35941.0,37.9001,37.9173,37.8915,37.9173,35941.0
2020-08-17 14:45:00,44.17,44.18,44.15,44.17,48313.0,37.9173,37.9258,37.9001,37.9173,48313.0
2020-08-17 14:50:00,44.16,44.17,44.14,44.15,170952.0,37.9087,37.9173,37.8915,37.9001,170952.0
2020-08-17 14:55:00,44.15,44.17,44.14,44.17,20492.0,37.9001,37.9173,37.8915,37.9173,20492.0
2020-08-17 15:00:00,44.16,44.17,44.15,44.15,63434.0,37.9087,37.9173,37.9001,37.9001,63434.0
2020-08-17 15:05:00,44.16,44.16,44.13,44.14,25827.0,37.9087,37.9087,37.8829,37.8915,25827.0
2020-08-17 15:10:00,44.14,44.15,44.12,44.14,39352.0,37.8915,37.9001,37.8743,37.8915,39352.0
2020-08-17 15:15:00,44.14,44.15,44.12,44.14,59174.0,37.8915,37.9001,37.8743,37.8915,59174.0
2020-08-17 15:20:00,44.14,44.14,44.11,44.13,108289.0,37.8915,37.8915,37.8657,37.8829,108289.0
2020-08-17 15:25:00,44.14,44.14,44.13,44.14,26408.0,37.8915,37.8915,37.8829,37.8915,26408.0
2020-08-17 15:30:00,44.14,44.14,44.13,44.14,18341.0,37.8915,37.8915,37.8829,37.8915,18341.0
2020-08-17 15:35:00,44.14,44.15,44.13,44.15,52485.0,37.8915,37.9001,37.8829,37.9001,52485.0
2020-08-17 15:40:00,44.15,44.15,44.14,44.15,37758.0,37.9001,37.9001,37.8915,37.9001,37758.0
2020-08-17 15:45:00,44.14,44.18,44.12,44.17,159087.0,37.8915,37.9258,37.8743,37.9173,159087.0
2020-08-17 15:50:00,44.17,44.18,44.15,44.16,234185.0,37.9173,37.9258,37.9001,37.9087,234185.0
2020-08-17 15:55:00,44.16,44.19,44.15,44.16,289303.0,37.9087,37.9344,37.9001,37.9087,289303.0
2020-08-18 09:30:00,44.32,44.43,44.31,44.34,259937.0,38.046,38.1404,38.0374,38.0632,259937.0
2020-08-18 09:35:00,44.34,44.41,44.3,44.38,194579.0,38.0632,38.1233,38.0288,38.0975,194579.0
2020-08-18 09:40:00,44.39,44.39,44.32,44.32,94255.0,38.1061,38.1061,38.046,38.046,94255.0
2020-08-18 09:45:00,44.33,44.4,44.32,44.39,135163.0,38.0546,38.1147,38.046,38.1061,135163.0
2020-08-18 09:50:00,44.39,44.39,44.25,44.25,120986.0,38.1061,38.1061,37.9859,37.9859,120986.0
2020-08-18 09:55:00,44.25,44.27,44.22,44.25,424265.0,37.9859,38.0031,37.9602,37.9859,424265.0
2020-08-18 10:00:00,44.25,44.28,44.24,44.27,134014.0,37.9859,38.0117,37.9773,38.0031,134014.0
2020-08-18 10:05:00,44.27,44.28,44.14,44.14,135028.0,38.0031,38.0117,37.8915,37.8915,135028.0
2020-08-18 10:10:00,44.14,44.21,44.13,44.19,144266.0,37.8915,37.9516,37.8829,37.9344,144266.0
2020-08-18 10:15:00,44.19,44.22,44.18,44.19,43043.0,37.9344,37.9602,37.9258,37.9344,43043.0
2020-08-18 10:20:00,44.2,44.2,44.12,44.12,79402.0,37.943,37.943,37.8743,37.8743,79402.0
2020-08-18 10:25:00,44.13,44.17,44.03,44.04,127693.0,37.8829,37.9173,37.7971,37.8057,127693.0
2020-08-18 10:30:00,44.05,44.1,44.02,44.1,208090.0,37.8142,37.8572,37.7885,37.8572,208090.0
2020-08-18 10:35:00,44.09,44.15,44.09,44.14,139372.0,37.8486,37.9001,37.8486,37.8915,139372.0
2020-08-18 10:40:00,44.14,44.17,44.11,44.14,211975.0,37.8915,37.9173,37.8657,37.8915,211975.0
2020-08-18 10:45:00,44.14,44.18,44.11,44.16,94800.0,37.8915,37.9258,37.8657,37.9087,94800.0
2020-08-18 10:50:00,44.17,44.2,44.16,44.16,53402.0,37.9173,37.943,37.9087,37.9087,53402.0
2020-08-18 10:55:00,44.16,44.17,44.13,44.17,152250.0,37.9087,37.9173,37.8829,37.9173,152250.0
2020-08-18 11:00:00,44.17,44.18,44.15,44.15,48885.0,37.9173,37.9258,37.9001,37.9001,48885.0
2020-08-18 11:05:00,44.14,44.18,44.12,44.18,54784.0,37.8915,37.9258,37.8743,37.9258,54784.0
2020-08-18 11:10:00,44.18,44.19,44.15,44.19,46616.0,37.9258,37.9344,37.9001,37.9344,46616.0
2020-08-18 11:15:00,44.18,44.2,44.17,44.18,70139.0,37.9258,37.943,37.9173,37.9258,70139.0
2020-08-18 11:20:00,44.18,44.19,44.15,44.18,37097.0,37.9258,37.9344,37.9001,37.9258,37097.0
2020-08-18 11:25:00,44.18,44.2,44.14,44.15,59789.0,37.9258,37.943,37.8915,37.9001,59789.0
2020-08-18 11:30:00,44.15,44.19,44.15,44.18,60927.0,37.9001,37.9344,37.9001,37.9258,60927.0
2020-08-18 11:35:00,44.17,44.2,44.17,44.2,70030.0,37.9173,37.943,37.9173,37.943,70030.0
2020-08-18 11:40:00,44.19,44.21,44.17,44.2,20369.0,37.9344,37.9516,37.9173,37.943,20369.0
2020-08-18 11:45:00,44.2,44.21,44.18,44.19,23947.0,37.943,37.9516,37.9258,37.9344,23947.0
2020-08-18 11:50:00,44.19,44.22,44.18,44.22,39057.0,37.9344,37.9602,37.9258,37.9602,39057.0
2020-08-18 11:55:00,44.22,44.23,44.2,44.21,30290.0,37.9602,37.9688,37.943,37.9516,30290.0
2020-08-18 12:00:00,44.2,44.21,44.18,44.18,64992.0,37.943,37.9516,37.9258,37.9258,64992.0
2020-08-18 12:05:00,44.18,44.23,44.17,44.23,40701.0,37.9258,37.9688,37.9173,37.9688,40701.0
2020-08-18 12:10:00,44.22,44.26,44.22,44.24,27248.0,37.9602,37.9945,37.9602,37.9773,27248.0
2020-08-18 12:15:00,44.24,44.25,44.22,44.25,65463.0,37.9773,37.9859,37.9602,37.9859,65463.0
2020-08-18 12:20:00,44.25,44.26,44.23,44.25,34313.0,37.9859,37.9945,37.9688,37.9859,34313.0
2020-08-18 12:25:00,44.25,44.26,44.24,44.25,85154.0,37.9859,37.9945,37.9773,37.9859,85154.0
2020-08-18 12:30:00,44.25,44.27,44.24,44.27,41784.0,37.9859,38.0031,37.9773,38.0031,41784.0
2020-08-18 12:35:00,44.27,44.31,44.27,44.3,44950.0,38.0031,38.0374,38.0031,38.0288,44950.0
2020-08-18 12:40:00,44.31,44.31,44.28,44.29,52381.0,38.0374,38.0374,38.0117,38.0203,52381.0
2020-08-18 12:45:00,44.3,44.3,44.28,44.29,19399.0,38.0288,38.0288,38.0117,38.0203,19399.0
2020-08-18 12:50:00,44.29,44.3,44.27,44.29,12366.0,38.0203,38.0288,38.0031,38.0203,12366.0
2020-08-18 12:55:00,44.27,44.29,44.27,44.27,18143.0,38.0031,38.0203,38.0031,38.0031,18143.0
2020-08-18 13:00:00,44.27,44.28,44.24,44.25,28398.0,38.0031,38.0117,37.9773,37.9859,28398.0
2020-08-18 13:05:00,44.25,44.27,44.24,44.27,35544.0,37.9859,38.0031,37.9773,38.0031,35544.0
2020-08-18 13:10:00,44.27,44.27,44.24,44.25,22066.0,38.0031,38.0031,37.9773,37.9859,22066.0
2020-08-18 13:15:00,44.25,44.26,44.23,44.24,25258.0,37.9859,37.9945,37.9688,37.9773,25258.0
2020-08-18 13:20:00,44.24,44.25,44.18,44.18,27556.0,37.9773,37.9859,37.9258,37.9258,27556.0
2020-08-18 13:25:00,44.19,44.22,44.18,44.21,39687.0,37.9344,37.9602,37.9258,37.9516,39687.0
2020-08-18 13:30:00,44.21,44.23,44.2,44.21,458238.0,37.9516,37.9688,37.943,37.9516,458238.0
2020-08-18 13:35:00,44.22,44.25,44.22,44.24,27913.0,37.9602,37.9859,37.9602,37.9773,27913.0
2020-08-18 13:40:00,44.25,44.25,44.22,44.24,25710.0,37.9859,37.9859,37.9602,37.9773,25710.0
2020-08-18 13:45:00,44.24,44.25,44.23,44.24,23760.0,37.9773,37.9859,37.9688,37.9773,23760.0
2020-08-18 13:50:00,44.25,44.25,44.23,44.25,37752.0,37.9859,37.9859,37.9688,37.9859,37752.0
2020-08-18 13:55:00,44.25,44.26,44.23,44.23,26472.0,37.9859,37.9945,37.9688,37.9688,26472.0
2020-08-18 14:00:00,44.23,44.24,44.21,44.22,54144.0,37.9688,37.9773,37.9516,37.9602,54144.0
2020-08-18 14:05:00,44.21,44.25,44.2,44.25,118657.0,37.9516,37.9859,37.943,37.9859,118657.0
2020-08-18 14:10:00,44.24,44.25,44.23,44.23,80316.0,37.9773,37.9859,37.9688,37.9688,80316.0
2020-08-18 14:15:00,44.23,44.24,44.23,44.23,61398.0,37.9688,37.9773,37.9688,37.9688,61398.0
2020-08-18 14:20:00,44.24,44.26,44.23,44.26,57571.0,37.9773,37.9945,37.9688,37.9945,57571.0
2020-08-18 14:25:00,44.25,44.27,44.24,44.24,84700.0,37.9859,38.0031,37.9773,37.9773,84700.0
2020-08-18 14:30:00,44.25,44.28,44.25,44.27,65274.0,37.9859,38.0117,37.9859,38.0031,65274.0
2020-08-18 14:35:00,44.27,44.28,44.26,44.26,41359.0,38.0031,38.0117,37.9945,37.9945,41359.0
2020-08-18 14:40:00,44.27,44.28,44.26,44.27,48727.0,38.0031,38.0117,37.9945,38.0031,48727.0
2020-08-18 14:45:00,44.26,44.28,44.26,44.27,50896.0,37.9945,38.0117,37.9945,38.0031,50896.0
2020-08-18 14:50:00,44.27,44.27,44.25,44.27,71104.0,38.0031,38.0031,37.9859,38.0031,71104.0
2020-08-18 14:55:00,44.26,44.28,44.25,44.27,59121.0,37.9945,38.0117,37.9859,38.0031,59121.0
2020-08-18 15:00:00,44.27,44.29,44.27,44.29,25212.0,38.0031,38.0203,38.0031,38.0203,25212.0
2020-08-18 15:05:00,44.29,44.29,44.26,44.27,47025.0,38.0203,38.0203,37.9945,38.0031,47025.0
2020-08-18 15:10:00,44.27,44.31,44.26,44.3,615490.0,38.0031,38.0374,37.9945,38.0288,615490.0
2020-08-18 15:15:00,44.31,44.32,44.28,44.3,60841.0,38.0374,38.046,38.0117,38.0288,60841.0
2020-08-18 15:20:00,44.3,44.32,44.3,44.3,42706.0,38.0288,38.046,38.0288,38.0288,42706.0
2020-08-18 15:25:00,44.29,44.31,44.28,44.31,39147.0,38.0203,38.0374,38.0117,38.0374,39147.0
2020-08-18 15:30:00,44.3,44.34,44.3,44.34,31206.0,38.0288,38.0632,38.0288,38.0632,31206.0
2020-08-18 15:35:00,44.34,44.34,44.19,44.2,486735.0,38.0632,38.0632,37.9344,37.943,486735.0
2020-08-18 15:40:00,44.2,44.27,44.2,44.25,297426.0,37.943,38.0031,37.943,37.9859,297426.0
2020-08-18 15:45:00,44.25,44.29,44.24,44.26,81940.0,37.9859,38.0203,37.9773,37.9945,81940.0
2020-08-18 15:50:00,44.25,44.29,44.23,44.26,695661.0,37.9859,38.0203,37.9688,37.9945,695661.0
2020-08-18 15:55:00,44.27,44.34,44.26,44.33,774428.0,38.0031,38.0632,37.9945,38.0546,774428.0
2020-08-19 09:30:00,44.18,44.18,44.08,44.11,250623.0,37.9258,37.9258,37.84,37.8657,250623.0
2020-08-19 09:35:00,44.12,44.16,44.1,44.1,110783.0,37.8743,37.9087,37.8572,37.8572,110783.0
2020-08-19 09:40:00,44.1,44.12,44.03,44.04,172933.0,37.8572,37.8743,37.7971,37.8057,172933.0
2020-08-19 09:45:00,44.04,44.05,43.98,44.01,149024.0,37.8057,37.8142,37.7541,37.7799,149024.0
2020-08-19 09:50:00,44.0,44.03,43.96,43.96,48040.0,37.7713,37.7971,37.737,37.737,48040.0
2020-08-19 09:55:00,43.96,43.98,43.94,43.97,59049.0,37.737,37.7541,37.7198,37.7456,59049.0
2020-08-19 10:00:00,43.98,44.0,43.95,43.99,122594.0,37.7541,37.7713,37.7284,37.7627,122594.0
2020-08-19 10:05:00,43.98,44.02,43.96,44.02,56117.0,37.7541,37.7885,37.737,37.7885,56117.0
2020-08-19 10:10:00,44.01,44.07,44.0,44.07,72649.0,37.7799,37.8314,37.7713,37.8314,72649.0
2020-08-19 10:15:00,44.06,44.08,44.03,44.05,54778.0,37.8228,37.84,37.7971,37.8142,54778.0
2020-08-19 10:20:00,44.06,44.1,44.05,44.1,84286.0,37.8228,37.8572,37.8142,37.8572,84286.0
2020-08-19 10:25:00,44.09,44.13,44.09,44.13,144089.0,37.8486,37.8829,37.8486,37.8829,144089.0
2020-08-19 10:30:00,44.12,44.15,44.12,44.13,109896.0,37.8743,37.9001,37.8743,37.8829,109896.0
2020-08-19 10:35:00,44.14,44.15,44.09,44.09,70142.0,37.8915,37.9001,37.8486,37.8486,70142.0
2020-08-19 10:40:00,44.1,44.12,44.09,44.09,42993.0,37.8572,37.8743,37.8486,37.8486,42993.0
2020-08-19 10:45:00,44.09,44.11,44.06,44.09,108220.0,37.8486,37.8657,37.8228,37.8486,108220.0
2020-08-19 10:50:00,44.08,44.13,44.07,44.13,116753.0,37.84,37.8829,37.8314,37.8829,116753.0
2020-08-19 10:55:00,44.12,44.13,44.1,44.1,51278.0,37.8743,37.8829,37.8572,37.8572,51278.0
2020-08-19 11:00:00,44.11,44.13,44.07,44.07,116149.0,37.8657,37.8829,37.8314,37.8314,116149.0
2020-08-19 11:05:00,44.08,44.09,44.05,44.06,107146.0,37.84,37.8486,37.8142,37.8228,107146.0
2020-08-19 11:10:00,44.05,44.06,44.01,44.02,44673.0,37.8142,37.8228,37.7799,37.7885,44673.0
2020-08-19 11:15:00,44.02,44.04,44.01,44.01,27930.0,37.7885,37.8057,37.7799,37.7799,27930.0
2020-08-19 11:20:00,44.01,44.04,44.0,44.03,21721.0,37.7799,37.8057,37.7713,37.7971,21721.0
2020-08-19 11:25:00,44.03,44.05,44.02,44.05,39731.0,37.7971,37.8142,37.7885,37.8142,39731.0
2020-08-19 11:30:00,44.05,44.09,44.04,44.09,46307.0,37.8142,37.8486,37.8057,37.8486,46307.0
2020-08-19 11:35:00,44.09,44.12,44.08,44.09,57003.0,37.8486,37.8743,37.84,37.8486,57003.0
2020-08-19 11:40:00,44.1,44.11,44.09,44.1,91224.0,37.8572,37.8657,37.8486,37.8572,91224.0
2020-08-19 11:45:00,44.1,44.1,44.07,44.09,113275.0,37.8572,37.8572,37.8314,37.8486,113275.0
2020-08-19 11:50:00,44.09,44.11,44.08,44.09,25110.0,37.8486,37.8657,37.84,37.8486,25110.0
2020-08-19 11:55:00,44.09,44.1,44.08,44.09,23965.0,37.8486,37.8572,37.84,37.8486,23965.0
2020-08-19 12:00:00,44.09,44.11,44.08,44.09,59337.0,37.8486,37.8657,37.84,37.8486,59337.0
2020-08-19 12:05:00,44.09,44.1,44.07,44.09,54984.0,37.8486,37.8572,37.8314,37.8486,54984.0
2020-08-19 12:10:00,44.09,44.12,44.08,44.09,62249.0,37.8486,37.8743,37.84,37.8486,62249.0
2020-08-19 12:15:00,44.09,44.09,44.06,44.07,36752.0,37.8486,37.8486,37.8228,37.8314,36752.0
2020-08-19 12:20:00,44.07,44.08,44.05,44.06,70495.0,37.8314,37.84,37.8142,37.8228,70495.0
2020-08-19 12:25:00,44.06,44.08,44.06,44.08,37806.0,37.8228,37.84,37.8228,37.84,37806.0
2020-08-19 12:30:00,44.08,44.09,44.06,44.06,43931.0,37.84,37.8486,37.8228,37.8228,43931.0
2020-08-19 12:35:00,44.07,44.07,44.05,44.07,39327.0,37.8314,37.8314,37.8142,37.8314,39327.0
2020-08-19 12:40:00,44.06,44.07,44.05,44.05,32838.0,37.8228,37.8314,37.8142,37.8142,32838.0
2020-08-19 12:45:00,44.05,44.06,44.04,44.05,12744.0,37.8142,37.8228,37.8057,37.8142,12744.0
2020-08-19 12:50:00,44.06,44.07,44.05,44.06,88080.0,37.8228,37.8314,37.8142,37.8228,88080.0
2020-08-19 12:55:00,44.06,44.08,44.05,44.07,62101.0,37.8228,37.84,37.8142,37.8314,62101.0
2020-08-19 13:00:00,44.07,44.07,44.04,44.05,28105.0,37.8314,37.8314,37.8057,37.8142,28105.0
2020-08-19 13:05:00,44.05,44.07,44.05,44.05,23783.0,37.8142,37.8314,37.8142,37.8142,23783.0
2020-08-19 13:10:00,44.05,44.07,44.04,44.07,20406.0,37.8142,37.8314,37.8057,37.8314,20406.0
2020-08-19 13:15:00,44.08,44.1,44.07,44.1,28996.0,37.84,37.8572,37.8314,37.8572,28996.0
2020-08-19 13:20:00,44.09,44.1,44.07,44.07,8428.0,37.8486,37.8572,37.8314,37.8314,8428.0
2020-08-19 13:25:00,44.08,44.08,44.07,44.07,8832.0,37.84,37.84,37.8314,37.8314,8832.0
2020-08-19 13:30:00,44.07,44.09,44.07,44.08,80432.0,37.8314,37.8486,37.8314,37.84,80432.0
2020-08-19 13:35:00,44.08,44.08,44.06,44.07,30074.0,37.84,37.84,37.8228,37.8314,30074.0
2020-08-19 13:40:00,44.08,44.09,44.07,44.09,16127.0,37.84,37.8486,37.8314,37.8486,16127.0
2020-08-19 13:45:00,44.09,44.1,44.08,44.09,103438.0,37.8486,37.8572,37.84,37.8486,103438.0
2020-08-19 13:50:00,44.1,44.11,44.09,44.11,108782.0,37.8572,37.8657,37.8486,37.8657,108782.0
2020-08-19 13:55:00,44.11,44.13,44.08,44.12,152414.0,37.8657,37.8829,37.84,37.8743,152414.0
2020-08-19 14:00:00,44.11,44.13,44.09,44.12,57343.0,37.8657,37.8829,37.8486,37.8743,57343.0
2020-08-19 14:05:00,44.11,44.11,43.98,43.99,297905.0,37.8657,37.8657,37.7541,37.7627,297905.0
2020-08-19 14:10:00,43.99,43.99,43.85,43.86,195339.0,37.7627,37.7627,37.6426,37.6511,195339.0
2020-08-19 14:15:00,43.85,43.87,43.82,43.83,288669.0,37.6426,37.6597,37.6168,37.6254,288669.0
2020-08-19 14:20:00,43.83,43.91,43.76,43.85,264370.0,37.6254,37.6941,37.5653,37.6426,264370.0
2020-08-19 14:25:00,43.86,43.89,43.81,43.86,209911.0,37.6511,37.6769,37.6082,37.6511,209911.0
2020-08-19 14:30:00,43.87,43.91,43.83,43.91,150470.0,37.6597,37.6941,37.6254,37.6941,150470.0
2020-08-19 14:35:00,43.91,43.91,43.83,43.89,87136.0,37.6941,37.6941,37.6254,37.6769,87136.0
2020-08-19 14:40:00,43.88,43.9,43.86,43.86,64750.0,37.6683,37.6855,37.6511,37.6511,64750.0
2020-08-19 14:45:00,43.88,43.94,43.88,43.9,108583.0,37.6683,37.7198,37.6683,37.6855,108583.0
2020-08-19 14:50:00,43.91,43.94,43.9,43.92,162189.0,37.6941,37.7198,37.6855,37.7026,162189.0
2020-08-19 14:55:00,43.92,43.95,43.92,43.93,78597.0,37.7026,37.7284,37.7026,37.7112,78597.0
2020-08-19 15:00:00,43.94,43.96,43.92,43.93,129297.0,37.7198,37.737,37.7026,37.7112,129297.0
2020-08-19 15:05:00,43.93,43.95,43.92,43.94,38937.0,37.7112,37.7284,37.7026,37.7198,38937.0
2020-08-19 15:10:00,43.94,43.96,43.92,43.93,43685.0,37.7198,37.737,37.7026,37.7112,43685.0
2020-08-19 15:15:00,43.94,43.95,43.9,43.9,39244.0,37.7198,37.7284,37.6855,37.6855,39244.0
2020-08-19 15:20:00,43.9,43.92,43.88,43.88,59673.0,37.6855,37.7026,37.6683,37.6683,59673.0
2020-08-19 15:25:00,43.88,43.91,43.88,43.91,69191.0,37.6683,37.6941,37.6683,37.6941,69191.0
2020-08-19 15:30:00,43.91,43.92,43.87,43.88,206718.0,37.6941,37.7026,37.6597,37.6683,206718.0
2020-08-19 15:35:00,43.88,43.89,43.84,43.84,89192.0,37.6683,37.6769,37.634,37.634,89192.0
2020-08-19 15:40:00,43.84,43.86,43.81,43.85,63824.0,37.634,37.6511,37.6082,37.6426,63824.0
2020-08-19 15:45:00,43.85,43.85,43.77,43.78,201957.0,37.6426,37.6426,37.5739,37.5825,201957.0
2020-08-19 15:50:00,43.77,43.81,43.75,43.79,241471.0,37.5739,37.6082,37.5567,37.591,241471.0
2020-08-19 15:55:00,43.78,43.81,43.77,43.79,310713.0,37.5825,37.6082,37.5739,37.591,310713.0
2020-08-20 09:30:00,43.16,43.21,43.08,43.21,557043.0,37.0502,37.0932,36.9816,37.0932,557043.0
2020-08-20 09:35:00,43.2,43.24,43.17,43.17,161810.0,37.0846,37.1189,37.0588,37.0588,161810.0
2020-08-20 09:40:00,43.16,43.2,43.11,43.2,136667.0,37.0502,37.0846,37.0073,37.0846,136667.0
2020-08-20 09:45:00,43.2,43.24,43.18,43.24,171419.0,37.0846,37.1189,37.0674,37.1189,171419.0
2020-08-20 09:50:00,43.24,43.26,43.22,43.25,228816.0,37.1189,37.1361,37.1017,37.1275,228816.0
2020-08-20 09:55:00,43.25,43.27,43.22,43.23,103017.0,37.1275,37.1447,37.1017,37.1103,103017.0
2020-08-20 10:00:00,43.23,43.24,43.18,43.18,145379.0,37.1103,37.1189,37.0674,37.0674,145379.0
2020-08-20 10:05:00,43.19,43.2,43.14,43.18,129880.0,37.076,37.0846,37.0331,37.0674,129880.0
2020-08-20 10:10:00,43.18,43.2,43.16,43.19,100126.0,37.0674,37.0846,37.0502,37.076,100126.0
2020-08-20 10:15:00,43.19,43.23,43.19,43.22,35949.0,37.076,37.1103,37.076,37.1017,35949.0
2020-08-20 10:20:00,43.22,43.24,43.19,43.21,76221.0,37.1017,37.1189,37.076,37.0932,76221.0
2020-08-20 10:25:00,43.21,43.24,43.2,43.21,45686.0,37.0932,37.1189,37.0846,37.0932,45686.0
2020-08-20 10:30:00,43.23,43.24,43.2,43.22,296454.0,37.1103,37.1189,37.0846,37.1017,296454.0
2020-08-20 10:35:00,43.23,43.24,43.19,43.2,51062.0,37.1103,37.1189,37.076,37.0846,51062.0
2020-08-20 10:40:00,43.19,43.19,43.17,43.17,107278.0,37.076,37.076,37.0588,37.0588,107278.0
2020-08-20 10:45:00,43.18,43.24,43.17,43.23,103176.0,37.0674,37.1189,37.0588,37.1103,103176.0
2020-08-20 10:50:00,43.24,43.29,43.24,43.27,76879.0,37.1189,37.1618,37.1189,37.1447,76879.0
2020-08-20 10:55:00,43.26,43.29,43.22,43.23,21547.0,37.1361,37.1618,37.1017,37.1103,21547.0
2020-08-20 11:00:00,43.23,43.23,43.2,43.23,18766.0,37.1103,37.1103,37.0846,37.1103,18766.0
2020-08-20 11:05:00,43.23,43.24,43.16,43.16,72951.0,37.1103,37.1189,37.0502,37.0502,72951.0
2020-08-20 11:10:00,43.17,43.22,43.17,43.22,34917.0,37.0588,37.1017,37.0588,37.1017,34917.0
2020-08-20 11:15:00,43.22,43.25,43.21,43.24,55531.0,37.1017,37.1275,37.0932,37.1189,55531.0
2020-08-20 11:20:00,43.24,43.29,43.23,43.29,105835.0,37.1189,37.1618,37.1103,37.1618,105835.0
2020-08-20 11:25:00,43.29,43.3,43.28,43.29,56683.0,37.1618,37.1704,37.1532,37.1618,56683.0
2020-08-20 11:30:00,43.3,43.32,43.28,43.31,49774.0,37.1704,37.1876,37.1532,37.179,49774.0
2020-08-20 11:35:00,43.31,43.35,43.3,43.35,53410.0,37.179,37.2133,37.1704,37.2133,53410.0
2020-08-20 11:40:00,43.34,43.37,43.33,43.36,30809.0,37.2047,37.2305,37.1962,37.2219,30809.0
2020-08-20 11:45:00,43.37,43.39,43.36,43.37,48860.0,37.2305,37.2477,37.2219,37.2305,48860.0
2020-08-20 11:50:00,43.38,43.41,43.37,43.41,19833.0,37.2391,37.2648,37.2305,37.2648,19833.0
2020-08-20 11:55:00,43.41,43.42,43.39,43.4,52791.0,37.2648,37.2734,37.2477,37.2563,52791.0
2020-08-20 12:00:00,43.41,43.42,43.39,43.41,35039.0,37.2648,37.2734,37.2477,37.2648,35039.0
2020-08-20 12:05:00,43.42,43.46,43.41,43.45,24693.0,37.2734,37.3078,37.2648,37.2992,24693.0
2020-08-20 12:10:00,43.44,43.48,43.44,43.48,36211.0,37.2906,37.3249,37.2906,37.3249,36211.0
2020-08-20 12:15:00,43.48,43.49,43.46,43.47,61544.0,37.3249,37.3335,37.3078,37.3163,61544.0
2020-08-20 12:20:00,43.47,43.48,43.46,43.47,262604.0,37.3163,37.3249,37.3078,37.3163,262604.0
2020-08-20 12:25:00,43.47,43.48,43.45,43.46,38295.0,37.3163,37.3249,37.2992,37.3078,38295.0
2020-08-20 12:30:00,43.45,43.46,43.44,43.45,35274.0,37.2992,37.3078,37.2906,37.2992,35274.0
2020-08-20 12:35:00,43.45,43.47,43.45,43.47,25429.0,37.2992,37.3163,37.2992,37.3163,25429.0
2020-08-20 12:40:00,43.47,43.48,43.46,43.46,75136.0,37.3163,37.3249,37.3078,37.3078,75136.0
2020-08-20 12:45:00,43.47,43.48,43.46,43.47,18692.0,37.3163,37.3249,37.3078,37.3163,18692.0
2020-08-20 12:50:00,43.47,43.5,43.46,43.5,60157.0,37.3163,37.3421,37.3078,37.3421,60157.0
2020-08-20 12:55:00,43.5,43.52,43.46,43.48,86764.0,37.3421,37.3593,37.3078,37.3249,86764.0
2020-08-20 13:00:00,43.49,43.54,43.48,43.53,40369.0,37.3335,37.3764,37.3249,37.3679,40369.0
2020-08-20 13:05:00,43.53,43.54,43.5,43.51,64171.0,37.3679,37.3764,37.3421,37.3507,64171.0
2020-08-20 13:10:00,43.5,43.53,43.5,43.53,39029.0,37.3421,37.3679,37.3421,37.3679,39029.0
2020-08-20 13:15:00,43.52,43.54,43.52,43.54,79033.0,37.3593,37.3764,37.3593,37.3764,79033.0
2020-08-20 13:20:00,43.54,43.55,43.52,43.54,37806.0,37.3764,37.385,37.3593,37.3764,37806.0
2020-08-20 13:25:00,43.53,43.54,43.5,43.51,34736.0,37.3679,37.3764,37.3421,37.3507,34736.0
2020-08-20 13:30:00,43.51,43.52,43.5,43.52,35983.0,37.3507,37.3593,37.3421,37.3593,35983.0
2020-08-20 13:35:00,43.52,43.53,43.51,43.52,58603.0,37.3593,37.3679,37.3507,37.3593,58603.0
2020-08-20 13:40:00,43.53,43.57,43.53,43.57,36307.0,37.3679,37.4022,37.3679,37.4022,36307.0
2020-08-20 13:45:00,43.57,43.58,43.53,43.54,42785.0,37.4022,37.4108,37.3679,37.3764,42785.0
2020-08-20 13:50:00,43.54,43.55,43.5,43.51,42642.0,37.3764,37.385,37.3421,37.3507,42642.0
2020-08-20 13:55:00,43.52,43.53,43.51,43.51,58121.0,37.3593,37.3679,37.3507,37.3507,58121.0
2020-08-20 14:00:00,43.52,43.54,43.51,43.52,112777.0,37.3593,37.3764,37.3507,37.3593,112777.0
2020-08-20 14:05:00,43.52,43.53,43.51,43.53,63099.0,37.3593,37.3679,37.3507,37.3679,63099.0
2020-08-20 14:10:00,43.53,43.56,43.51,43.55,150236.0,37.3679,37.3936,37.3507,37.385,150236.0
2020-08-20 14:15:00,43.55,43.58,43.55,43.55,45765.0,37.385,37.4108,37.385,37.385,45765.0
2020-08-20 14:20:00,43.55,43.6,43.54,43.58,220313.0,37.385,37.4279,37.3764,37.4108,220313.0
2020-08-20 14:25:00,43.57,43.61,43.56,43.6,56630.0,37.4022,37.4365,37.3936,37.4279,56630.0
2020-08-20 14:30:00,43.59,43.61,43.59,43.6,51448.0,37.4194,37.4365,37.4194,37.4279,51448.0
2020-08-20 14:35:00,43.6,43.62,43.57,43.58,39602.0,37.4279,37.4451,37.4022,37.4108,39602.0
2020-08-20 14:40:00,43.58,43.59,43.56,43.57,108910.0,37.4108,37.4194,37.3936,37.4022,108910.0
2020-08-20 14:45:00,43.57,43.64,43.57,43.64,119295.0,37.4022,37.4623,37.4022,37.4623,119295.0
2020-08-20 14:50:00,43.64,43.65,43.62,43.65,179127.0,37.4623,37.4709,37.4451,37.4709,179127.0
2020-08-20 14:55:00,43.65,43.65,43.62,43.63,58944.0,37.4709,37.4709,37.4451,37.4537,58944.0
2020-08-20 15:00:00,43.63,43.69,43.62,43.68,173760.0,37.4537,37.5052,37.4451,37.4966,173760.0
2020-08-20 15:05:00,43.68,43.7,43.67,43.69,88288.0,37.4966,37.5138,37.488,37.5052,88288.0
2020-08-20 15:10:00,43.7,43.7,43.65,43.68,50164.0,37.5138,37.5138,37.4709,37.4966,50164.0
2020-08-20 15:15:00,43.68,43.7,43.67,43.67,43425.0,37.4966,37.5138,37.488,37.488,43425.0
2020-08-20 15:20:00,43.67,43.68,43.64,43.67,76953.0,37.488,37.4966,37.4623,37.488,76953.0
2020-08-20 15:25:00,43.66,43.68,43.63,43.66,54369.0,37.4794,37.4966,37.4537,37.4794,54369.0
2020-08-20 15:30:00,43.66,43.68,43.64,43.66,44122.0,37.4794,37.4966,37.4623,37.4794,44122.0
2020-08-20 15:35:00,43.66,43.68,43.65,43.66,105660.0,37.4794,37.4966,37.4709,37.4794,105660.0
2020-08-20 15:40:00,43.66,43.72,43.65,43.72,258117.0,37.4794,37.531,37.4709,37.531,258117.0
2020-08-20 15:45:00,43.72,43.73,43.69,43.7,77653.0,37.531,37.5395,37.5052,37.5138,77653.0
2020-08-20 15:50:00,43.69,43.71,43.67,43.69,142226.0,37.5052,37.5224,37.488,37.5052,142226.0
2020-08-20 15:55:00,43.69,43.73,43.68,43.71,334209.0,37.5052,37.5395,37.4966,37.5224,334209.0
2020-08-21 09:30:00,43.66,43.68,43.56,43.57,625299.0,37.4794,37.4966,37.3936,37.4022,625299.0
2020-08-21 09:35:00,43.58,43.6,43.52,43.57,698526.0,37.4108,37.4279,37.3593,37.4022,698526.0
2020-08-21 09:40:00,43.58,43.63,43.57,43.59,199819.0,37.4108,37.4537,37.4022,37.4194,199819.0
2020-08-21 09:45:00,43.59,43.63,43.55,43.62,211900.0,37.4194,37.4537,37.385,37.4451,211900.0
2020-08-21 09:50:00,43.62,43.62,43.56,43.61,148372.0,37.4451,37.4451,37.3936,37.4365,148372.0
2020-08-21 09:55:00,43.61,43.67,43.6,43.66,117918.0,37.4365,37.488,37.4279,37.4794,117918.0
2020-08-21 10:00:00,43.67,43.69,43.62,43.62,111444.0,37.488,37.5052,37.4451,37.4451,111444.0
2020-08-21 10:05:00,43.63,43.65,43.6,43.63,100825.0,37.4537,37.4709,37.4279,37.4537,100825.0
2020-08-21 10:10:00,43.63,43.65,43.59,43.62,210968.0,37.4537,37.4709,37.4194,37.4451,210968.0
2020-08-21 10:15:00,43.61,43.67,43.61,43.66,92319.0,37.4365,37.488,37.4365,37.4794,92319.0
2020-08-21 10:20:00,43.65,43.68,43.64,43.66,167560.0,37.4709,37.4966,37.4623,37.4794,167560.0
2020-08-21 10:25:00,43.66,43.72,43.66,43.71,85611.0,37.4794,37.531,37.4794,37.5224,85611.0
2020-08-21 10:30:00,43.71,43.74,43.69,43.74,57964.0,37.5224,37.5481,37.5052,37.5481,57964.0
2020-08-21 10:35:00,43.73,43.78,43.72,43.76,160660.0,37.5395,37.5825,37.531,37.5653,160660.0
2020-08-21 10:40:00,43.76,43.77,43.73,43.74,56580.0,37.5653,37.5739,37.5395,37.5481,56580.0
2020-08-21 10:45:00,43.75,43.78,43.75,43.77,27705.0,37.5567,37.5825,37.5567,37.5739,27705.0
2020-08-21 10:50:00,43.77,43.91,43.77,43.91,110277.0,37.5739,37.6941,37.5739,37.6941,110277.0
2020-08-21 10:55:00,43.92,44.0,43.88,43.89,397077.0,37.7026,37.7713,37.6683,37.6769,397077.0
2020-08-21 11:00:00,43.89,43.91,43.82,43.82,109989.0,37.6769,37.6941,37.6168,37.6168,109989.0
2020-08-21 11:05:00,43.82,43.87,43.81,43.84,87333.0,37.6168,37.6597,37.6082,37.634,87333.0
2020-08-21 11:10:00,43.85,43.88,43.81,43.83,41554.0,37.6426,37.6683,37.6082,37.6254,41554.0
2020-08-21 11:15:00,43.83,43.91,43.82,43.85,132084.0,37.6254,37.6941,37.6168,37.6426,132084.0
2020-08-21 11:20:00,43.85,43.91,43.85,43.91,78083.0,37.6426,37.6941,37.6426,37.6941,78083.0
2020-08-21 11:25:00,43.91,43.92,43.88,43.9,186272.0,37.6941,37.7026,37.6683,37.6855,186272.0
2020-08-21 11:30:00,43.9,43.91,43.82,43.83,72232.0,37.6855,37.6941,37.6168,37.6254,72232.0
2020-08-21 11:35:00,43.84,43.87,43.83,43.87,54259.0,37.634,37.6597,37.6254,37.6597,54259.0
2020-08-21 11:40:00,43.88,43.88,43.83,43.83,225214.0,37.6683,37.6683,37.6254,37.6254,225214.0
2020-08-21 11:45:00,43.84,43.86,43.84,43.86,39146.0,37.634,37.6511,37.634,37.6511,39146.0
2020-08-21 11:50:00,43.85,43.88,43.83,43.83,45405.0,37.6426,37.6683,37.6254,37.6254,45405.0
2020-08-21 11:55:00,43.82,43.87,43.82,43.84,208164.0,37.6168,37.6597,37.6168,37.634,208164.0
2020-08-21 12:00:00,43.84,43.87,43.82,43.85,54422.0,37.634,37.6597,37.6168,37.6426,54422.0
2020-08-21 12:05:00,43.85,43.88,43.85,43.87,41669.0,37.6426,37.6683,37.6426,37.6597,41669.0
2020-08-21 12:10:00,43.86,43.87,43.83,43.84,61881.0,37.6511,37.6597,37.6254,37.634,61881.0
2020-08-21 12:15:00,43.85,43.87,43.84,43.85,49984.0,37.6426,37.6597,37.634,37.6426,49984.0
2020-08-21 12:20:00,43.86,43.87,43.83,43.84,27839.0,37.6511,37.6597,37.6254,37.634,27839.0
2020-08-21 12:25:00,43.84,43.84,43.82,43.84,45708.0,37.634,37.634,37.6168,37.634,45708.0
2020-08-21 12:30:00,43.84,43.84,43.79,43.8,112120.0,37.634,37.634,37.591,37.5996,112120.0
2020-08-21 12:35:00,43.8,43.81,43.78,43.78,32591.0,37.5996,37.6082,37.5825,37.5825,32591.0
2020-08-21 12:40:00,43.78,43.8,43.77,43.8,42112.0,37.5825,37.5996,37.5739,37.5996,42112.0
2020-08-21 12:45:00,43.8,43.82,43.79,43.81,42259.0,37.5996,37.6168,37.591,37.6082,42259.0
2020-08-21 12:50:00,43.81,43.81,43.78,43.81,53949.0,37.6082,37.6082,37.5825,37.6082,53949.0
2020-08-21 12:55:00,43.8,43.82,43.79,43.8,34973.0,37.5996,37.6168,37.591,37.5996,34973.0
2020-08-21 13:00:00,43.8,43.82,43.79,43.8,91924.0,37.5996,37.6168,37.591,37.5996,91924.0
2020-08-21 13:05:00,43.81,43.83,43.79,43.83,64067.0,37.6082,37.6254,37.591,37.6254,64067.0
2020-08-21 13:10:00,43.82,43.85,43.81,43.84,27836.0,37.6168,37.6426,37.6082,37.634,27836.0
2020-08-21 13:15:00,43.85,43.86,43.83,43.86,55567.0,37.6426,37.6511,37.6254,37.6511,55567.0
2020-08-21 13:20:00,43.85,43.86,43.84,43.84,28938.0,37.6426,37.6511,37.634,37.634,28938.0
2020-08-21 13:25:00,43.84,43.85,43.83,43.84,23938.0,37.634,37.6426,37.6254,37.634,23938.0
2020-08-21 13:30:00,43.83,43.85,43.81,43.84,67226.0,37.6254,37.6426,37.6082,37.634,67226.0
2020-08-21 13:35:00,43.84,43.87,43.84,43.86,90833.0,37.634,37.6597,37.634,37.6511,90833.0
2020-08-21 13:40:00,43.85,43.87,43.83,43.83,38642.0,37.6426,37.6597,37.6254,37.6254,38642.0
2020-08-21 13:45:00,43.83,43.86,43.82,43.86,80583.0,37.6254,37.6511,37.6168,37.6511,80583.0
2020-08-21 13:50:00,43.86,43.87,43.85,43.86,32060.0,37.6511,37.6597,37.6426,37.6511,32060.0
2020-08-21 13:55:00,43.86,43.86,43.82,43.85,39421.0,37.6511,37.6511,37.6168,37.6426,39421.0
2020-08-21 14:00:00,43.86,43.87,43.84,43.86,44895.0,37.6511,37.6597,37.634,37.6511,44895.0
2020-08-21 14:05:00,43.87,43.88,43.86,43.88,47115.0,37.6597,37.6683,37.6511,37.6683,47115.0
2020-08-21 14:10:00,43.88,43.9,43.86,43.9,102553.0,37.6683,37.6855,37.6511,37.6855,102553.0
2020-08-21 14:15:00,43.89,43.91,43.88,43.9,78669.0,37.6769,37.6941,37.6683,37.6855,78669.0
2020-08-21 14:20:00,43.9,43.9,43.88,43.89,24141.0,37.6855,37.6855,37.6683,37.6769,24141.0
2020-08-21 14:25:00,43.89,43.91,43.88,43.91,24786.0,37.6769,37.6941,37.6683,37.6941,24786.0
2020-08-21 14:30:00,43.91,43.94,43.91,43.94,59847.0,37.6941,37.7198,37.6941,37.7198,59847.0
2020-08-21 14:35:00,43.93,43.95,43.91,43.92,33862.0,37.7112,37.7284,37.6941,37.7026,33862.0
2020-08-21 14:40:00,43.92,43.92,43.9,43.91,26537.0,37.7026,37.7026,37.6855,37.6941,26537.0
2020-08-21 14:45:00,43.91,43.93,43.9,43.91,184447.0,37.6941,37.7112,37.6855,37.6941,184447.0
2020-08-21 14:50:00,43.91,43.93,43.91,43.93,28509.0,37.6941,37.7112,37.6941,37.7112,28509.0
2020-08-21 14:55:00,43.92,43.94,43.92,43.93,37992.0,37.7026,37.7198,37.7026,37.7112,37992.0
2020-08-21 15:00:00,43.93,43.95,43.9,43.91,426057.0,37.7112,37.7284,37.6855,37.6941,426057.0
2020-08-21 15:05:00,43.91,43.93,43.9,43.91,303745.0,37.6941,37.7112,37.6855,37.6941,303745.0
2020-08-21 15:10:00,43.91,43.92,43.9,43.91,39887.0,37.6941,37.7026,37.6855,37.6941,39887.0
2020-08-21 15:15:00,43.91,43.92,43.89,43.9,90567.0,37.6941,37.7026,37.6769,37.6855,90567.0
2020-08-21 15:20:00,43.9,43.92,43.89,43.91,97004.0,37.6855,37.7026,37.6769,37.6941,97004.0
2020-08-21 15:25:00,43.91,43.92,43.89,43.9,137461.0,37.6941,37.7026,37.6769,37.6855,137461.0
2020-08-21 15:30:00,43.91,43.91,43.88,43.88,103176.0,37.6941,37.6941,37.6683,37.6683,103176.0
2020-08-21 15:35:00,43.89,43.9,43.88,43.9,51046.0,37.6769,37.6855,37.6683,37.6855,51046.0
2020-08-21 15:40:00,43.9,43.91,43.88,43.89,71454.0,37.6855,37.6941,37.6683,37.6769,71454.0
2020-08-21 15:45:00,43.89,43.91,43.88,43.89,174601.0,37.6769,37.6941,37.6683,37.6769,174601.0
2020-08-21 15:50:00,43.89,43.92,43.87,43.91,225309.0,37.6769,37.7026,37.6597,37.6941,225309.0
2020-08-21 15:55:00,43.92,43.96,43.91,43.95,286263.0,37.7026,37.737,37.6941,37.7284,286263.0
2020-08-24 09:30:00,44.57,44.59,44.45,44.49,213599.0,38.2606,38.2778,38.1576,38.192,213599.0
2020-08-24 09:35:00,44.49,44.56,44.48,44.56,68729.0,38.192,38.252,38.1834,38.252,68729.0
2020-08-24 09:40:00,44.56,44.6,44.5,44.52,250204.0,38.252,38.2864,38.2005,38.2177,250204.0
2020-08-24 09:45:00,44.52,44.58,44.51,44.54,207769.0,38.2177,38.2692,38.2091,38.2349,207769.0
2020-08-24 09:50:00,44.54,44.55,44.41,44.42,128515.0,38.2349,38.2435,38.1233,38.1319,128515.0
2020-08-24 09:55:00,44.41,44.45,44.38,44.45,108947.0,38.1233,38.1576,38.0975,38.1576,108947.0
2020-08-24 10:00:00,44.45,44.45,44.34,44.38,279416.0,38.1576,38.1576,38.0632,38.0975,279416.0
2020-08-24 10:05:00,44.39,44.45,44.36,44.43,224094.0,38.1061,38.1576,38.0804,38.1404,224094.0
2020-08-24 10:10:00,44.43,44.5,44.42,44.5,177791.0,38.1404,38.2005,38.1319,38.2005,177791.0
2020-08-24 10:15:00,44.5,44.52,44.48,44.51,60964.0,38.2005,38.2177,38.1834,38.2091,60964.0
2020-08-24 10:20:00,44.51,44.53,44.49,44.5,152333.0,38.2091,38.2263,38.192,38.2005,152333.0
2020-08-24 10:25:00,44.5,44.52,44.45,44.45,83652.0,38.2005,38.2177,38.1576,38.1576,83652.0
2020-08-24 10:30:00,44.45,44.45,44.4,44.42,216768.0,38.1576,38.1576,38.1147,38.1319,216768.0
2020-08-24 10:35:00,44.42,44.45,44.38,44.44,84950.0,38.1319,38.1576,38.0975,38.149,84950.0
2020-08-24 10:40:00,44.43,44.44,44.38,44.4,111702.0,38.1404,38.149,38.0975,38.1147,111702.0
2020-08-24 10:45:00,44.41,44.41,44.33,44.36,174637.0,38.1233,38.1233,38.0546,38.0804,174637.0
2020-08-24 10:50:00,44.37,44.37,44.29,44.3,46971.0,38.0889,38.0889,38.0203,38.0288,46971.0
2020-08-24 10:55:00,44.29,44.32,44.24,44.27,100352.0,38.0203,38.046,37.9773,38.0031,100352.0
2020-08-24 11:00:00,44.27,44.31,44.26,44.29,137917.0,38.0031,38.0374,37.9945,38.0203,137917.0
2020-08-24 11:05:00,44.29,44.33,44.27,44.3,53639.0,38.0203,38.0546,38.0031,38.0288,53639.0
2020-08-24 11:10:00,44.31,44.32,44.27,44.27,62629.0,38.0374,38.046,38.0031,38.0031,62629.0
2020-08-24 11:15:00,44.28,44.3,44.27,44.29,26011.0,38.0117,38.0288,38.0031,38.0203,26011.0
2020-08-24 11:20:00,44.29,44.3,44.27,44.29,36540.0,38.0203,38.0288,38.0031,38.0203,36540.0
2020-08-24 11:25:00,44.29,44.29,44.24,44.25,94035.0,38.0203,38.0203,37.9773,37.9859,94035.0
2020-08-24 11:30:00,44.25,44.29,44.24,44.29,51413.0,37.9859,38.0203,37.9773,38.0203,51413.0
2020-08-24 11:35:00,44.28,44.31,44.28,44.29,128348.0,38.0117,38.0374,38.0117,38.0203,128348.0
2020-08-24 11:40:00,44.29,44.34,44.28,44.33,54100.0,38.0203,38.0632,38.0117,38.0546,54100.0
2020-08-24 11:45:00,44.34,44.35,44.32,44.32,67633.0,38.0632,38.0718,38.046,38.046,67633.0
2020-08-24 11:50:00,44.33,44.33,44.28,44.31,29133.0,38.0546,38.0546,38.0117,38.0374,29133.0
2020-08-24 11:55:00,44.31,44.32,44.29,44.31,30799.0,38.0374,38.046,38.0203,38.0374,30799.0
2020-08-24 12:00:00,44.3,44.34,44.3,44.32,28368.0,38.0288,38.0632,38.0288,38.046,28368.0
2020-08-24 12:05:00,44.32,44.33,44.29,44.3,31516.0,38.046,38.0546,38.0203,38.0288,31516.0
2020-08-24 12:10:00,44.31,44.34,44.31,44.33,20770.0,38.0374,38.0632,38.0374,38.0546,20770.0
2020-08-24 12:15:00,44.33,44.35,44.32,44.34,25150.0,38.0546,38.0718,38.046,38.0632,25150.0
2020-08-24 12:20:00,44.34,44.34,44.32,44.34,25487.0,38.0632,38.0632,38.046,38.0632,25487.0
2020-08-24 12:25:00,44.34,44.34,44.29,44.3,62666.0,38.0632,38.0632,38.0203,38.0288,62666.0
2020-08-24 12:30:00,44.3,44.31,44.28,44.29,62045.0,38.0288,38.0374,38.0117,38.0203,62045.0
2020-08-24 12:35:00,44.3,44.31,44.29,44.3,47640.0,38.0288,38.0374,38.0203,38.0288,47640.0
2020-08-24 12:40:00,44.3,44.31,44.26,44.3,37770.0,38.0288,38.0374,37.9945,38.0288,37770.0
2020-08-24 12:45:00,44.29,44.31,44.27,44.3,27496.0,38.0203,38.0374,38.0031,38.0288,27496.0
2020-08-24 12:50:00,44.29,44.3,44.28,44.3,25683.0,38.0203,38.0288,38.0117,38.0288,25683.0
2020-08-24 12:55:00,44.3,44.31,44.28,44.29,47698.0,38.0288,38.0374,38.0117,38.0203,47698.0
2020-08-24 13:00:00,44.29,44.34,44.27,44.31,107585.0,38.0203,38.0632,38.0031,38.0374,107585.0
2020-08-24 13:05:00,44.3,44.32,44.29,44.32,25529.0,38.0288,38.046,38.0203,38.046,25529.0
2020-08-24 13:10:00,44.31,44.34,44.31,44.33,21322.0,38.0374,38.0632,38.0374,38.0546,21322.0
2020-08-24 13:15:00,44.33,44.34,44.31,44.31,30475.0,38.0546,38.0632,38.0374,38.0374,30475.0
2020-08-24 13:20:00,44.31,44.33,44.3,44.32,37843.0,38.0374,38.0546,38.0288,38.046,37843.0
2020-08-24 13:25:00,44.32,44.34,44.31,44.34,23060.0,38.046,38.0632,38.0374,38.0632,23060.0
2020-08-24 13:30:00,44.33,44.33,44.31,44.33,31816.0,38.0546,38.0546,38.0374,38.0546,31816.0
2020-08-24 13:35:00,44.33,44.35,44.33,44.34,60087.0,38.0546,38.0718,38.0546,38.0632,60087.0
2020-08-24 13:40:00,44.33,44.34,44.3,44.3,18681.0,38.0546,38.0632,38.0288,38.0288,18681.0
2020-08-24 13:45:00,44.31,44.33,44.3,44.31,21731.0,38.0374,38.0546,38.0288,38.0374,21731.0
2020-08-24 13:50:00,44.31,44.34,44.3,44.34,45882.0,38.0374,38.0632,38.0288,38.0632,45882.0
2020-08-24 13:55:00,44.33,44.36,44.33,44.35,25297.0,38.0546,38.0804,38.0546,38.0718,25297.0
2020-08-24 14:00:00,44.35,44.36,44.32,44.33,57377.0,38.0718,38.0804,38.046,38.0546,57377.0
2020-08-24 14:05:00,44.34,44.36,44.33,44.34,12336.0,38.0632,38.0804,38.0546,38.0632,12336.0
2020-08-24 14:10:00,44.35,44.35,44.33,44.33,49096.0,38.0718,38.0718,38.0546,38.0546,49096.0
2020-08-24 14:15:00,44.34,44.35,44.32,44.34,35076.0,38.0632,38.0718,38.046,38.0632,35076.0
2020-08-24 14:20:00,44.34,44.34,44.3,44.32,49402.0,38.0632,38.0632,38.0288,38.046,49402.0
2020-08-24 14:25:00,44.32,44.32,44.29,44.3,105165.0,38.046,38.046,38.0203,38.0288,105165.0
2020-08-24 14:30:00,44.3,44.32,44.29,44.3,96494.0,38.0288,38.046,38.0203,38.0288,96494.0
2020-08-24 14:35:00,44.31,44.32,44.29,44.3,56715.0,38.0374,38.046,38.0203,38.0288,56715.0
2020-08-24 14:40:00,44.3,44.3,44.28,44.29,39165.0,38.0288,38.0288,38.0117,38.0203,39165.0
2020-08-24 14:45:00,44.3,44.31,44.28,44.28,29325.0,38.0288,38.0374,38.0117,38.0117,29325.0
2020-08-24 14:50:00,44.28,44.29,44.27,44.27,98074.0,38.0117,38.0203,38.0031,38.0031,98074.0
2020-08-24 14:55:00,44.27,44.3,44.26,44.29,73960.0,38.0031,38.0288,37.9945,38.0203,73960.0
2020-08-24 15:00:00,44.29,44.3,44.27,44.28,34082.0,38.0203,38.0288,38.0031,38.0117,34082.0
2020-08-24 15:05:00,44.29,44.29,44.26,44.27,32488.0,38.0203,38.0203,37.9945,38.0031,32488.0
2020-08-24 15:10:00,44.26,44.28,44.26,44.28,77306.0,37.9945,38.0117,37.9945,38.0117,77306.0
2020-08-24 15:15:00,44.28,44.31,44.28,44.3,54416.0,38.0117,38.0374,38.0117,38.0288,54416.0
2020-08-24 15:20:00,44.31,44.33,44.3,44.33,48870.0,38.0374,38.0546,38.0288,38.0546,48870.0
2020-08-24 15:25:00,44.33,44.34,44.32,44.33,34102.0,38.0546,38.0632,38.046,38.0546,34102.0
2020-08-24 15:30:00,44.33,44.36,44.32,44.34,140907.0,38.0546,38.0804,38.046,38.0632,140907.0
2020-08-24 15:35:00,44.34,44.36,44.33,44.36,42082.0,38.0632,38.0804,38.0546,38.0804,42082.0
2020-08-24 15:40:00,44.36,44.38,44.35,44.38,55961.0,38.0804,38.0975,38.0718,38.0975,55961.0
2020-08-24 15:45:00,44.37,44.38,44.35,44.36,57036.0,38.0889,38.0975,38.0718,38.0804,57036.0
2020-08-24 15:50:00,44.36,44.4,44.35,44.37,157214.0,38.0804,38.1147,38.0718,38.0889,157214.0
2020-08-24 15:55:00,44.37,44.4,44.35,44.4,245364.0,38.0889,38.1147,38.0718,38.1147,245364.0
2020-08-25 09:30:00,44.49,44.51,44.44,44.48,367548.0,38.192,38.2091,38.149,38.1834,367548.0
2020-08-25 09:35:00,44.48,44.5,44.4,44.42,110585.0,38.1834,38.2005,38.1147,38.1319,110585.0
2020-08-25 09:40:00,44.41,44.46,44.4,44.46,251527.0,38.1233,38.1662,38.1147,38.1662,251527.0
2020-08-25 09:45:00,44.46,44.49,44.43,44.48,150292.0,38.1662,38.192,38.1404,38.1834,150292.0
2020-08-25 09:50:00,44.48,44.49,44.44,44.44,44720.0,38.1834,38.192,38.149,38.149,44720.0
2020-08-25 09:55:00,44.44,44.5,44.44,44.5,56280.0,38.149,38.2005,38.149,38.2005,56280.0
2020-08-25 10:00:00,44.49,44.53,44.48,44.51,239965.0,38.192,38.2263,38.1834,38.2091,239965.0
2020-08-25 10:05:00,44.51,44.54,44.47,44.47,188621.0,38.2091,38.2349,38.1748,38.1748,188621.0
2020-08-25 10:10:00,44.47,44.49,44.45,44.49,35187.0,38.1748,38.192,38.1576,38.192,35187.0
2020-08-25 10:15:00,44.49,44.58,44.48,44.57,83491.0,38.192,38.2692,38.1834,38.2606,83491.0
2020-08-25 10:20:00,44.57,44.58,44.55,44.57,95966.0,38.2606,38.2692,38.2435,38.2606,95966.0
2020-08-25 10:25:00,44.56,44.57,44.51,44.55,151841.0,38.252,38.2606,38.2091,38.2435,151841.0
2020-08-25 10:30:00,44.54,44.57,44.49,44.56,165000.0,38.2349,38.2606,38.192,38.252,165000.0
2020-08-25 10:35:00,44.57,44.63,44.56,44.62,57856.0,38.2606,38.3121,38.252,38.3035,57856.0
2020-08-25 10:40:00,44.62,44.63,44.58,44.62,119384.0,38.3035,38.3121,38.2692,38.3035,119384.0
2020-08-25 10:45:00,44.61,44.63,44.55,44.59,476470.0,38.295,38.3121,38.2435,38.2778,476470.0
2020-08-25 10:50:00,44.58,44.6,44.52,44.58,144650.0,38.2692,38.2864,38.2177,38.2692,144650.0
2020-08-25 10:55:00,44.58,44.65,44.56,44.65,64292.0,38.2692,38.3293,38.252,38.3293,64292.0
2020-08-25 11:00:00,44.64,44.69,44.63,44.65,134415.0,38.3207,38.3636,38.3121,38.3293,134415.0
2020-08-25 11:05:00,44.65,44.69,44.64,44.69,88173.0,38.3293,38.3636,38.3207,38.3636,88173.0
2020-08-25 11:10:00,44.68,44.7,44.66,44.67,162963.0,38.3551,38.3722,38.3379,38.3465,162963.0
2020-08-25 11:15:00,44.67,44.68,44.64,44.66,78411.0,38.3465,38.3551,38.3207,38.3379,78411.0
2020-08-25 11:20:00,44.66,44.66,44.62,44.65,94490.0,38.3379,38.3379,38.3035,38.3293,94490.0
2020-08-25 11:25:00,44.65,44.66,44.62,44.65,85479.0,38.3293,38.3379,38.3035,38.3293,85479.0
2020-08-25 11:30:00,44.65,44.65,44.59,44.62,56561.0,38.3293,38.3293,38.2778,38.3035,56561.0
2020-08-25 11:35:00,44.62,44.63,44.58,44.59,107940.0,38.3035,38.3121,38.2692,38.2778,107940.0
2020-08-25 11:40:00,44.59,44.63,44.58,44.6,138582.0,38.2778,38.3121,38.2692,38.2864,138582.0
2020-08-25 11:45:00,44.59,44.62,44.57,44.62,48617.0,38.2778,38.3035,38.2606,38.3035,48617.0
2020-08-25 11:50:00,44.62,44.66,44.61,44.63,58925.0,38.3035,38.3379,38.295,38.3121,58925.0
2020-08-25 11:55:00,44.64,44.65,44.63,44.64,46453.0,38.3207,38.3293,38.3121,38.3207,46453.0
2020-08-25 12:00:00,44.64,44.65,44.62,44.63,48758.0,38.3207,38.3293,38.3035,38.3121,48758.0
2020-08-25 12:05:00,44.64,44.65,44.62,44.63,50416.0,38.3207,38.3293,38.3035,38.3121,50416.0
2020-08-25 12:10:00,44.63,44.63,44.55,44.57,70177.0,38.3121,38.3121,38.2435,38.2606,70177.0
2020-08-25 12:15:00,44.56,44.59,44.55,44.57,48152.0,38.252,38.2778,38.2435,38.2606,48152.0
2020-08-25 12:20:00,44.57,44.58,44.56,44.57,42909.0,38.2606,38.2692,38.252,38.2606,42909.0
2020-08-25 12:25:00,44.57,44.59,44.56,44.58,289035.0,38.2606,38.2778,38.252,38.2692,289035.0
2020-08-25 12:30:00,44.58,44.59,44.55,44.58,61490.0,38.2692,38.2778,38.2435,38.2692,61490.0
2020-08-25 12:35:00,44.58,44.62,44.58,44.62,28615.0,38.2692,38.3035,38.2692,38.3035,28615.0
2020-08-25 12:40:00,44.61,44.62,44.6,44.61,49776.0,38.295,38.3035,38.2864,38.295,49776.0
2020-08-25 12:45:00,44.61,44.62,44.6,44.61,25086.0,38.295,38.3035,38.2864,38.295,25086.0
2020-08-25 12:50:00,44.6,44.61,44.58,44.58,50279.0,38.2864,38.295,38.2692,38.2692,50279.0
2020-08-25 12:55:00,44.59,44.61,44.58,44.61,47131.0,38.2778,38.295,38.2692,38.295,47131.0
2020-08-25 13:00:00,44.61,44.63,44.59,44.6,43814.0,38.295,38.3121,38.2778,38.2864,43814.0
2020-08-25 13:05:00,44.61,44.61,44.57,44.6,193627.0,38.295,38.295,38.2606,38.2864,193627.0
2020-08-25 13:10:00,44.61,44.61,44.58,44.6,104981.0,38.295,38.295,38.2692,38.2864,104981.0
2020-08-25 13:15:00,44.6,44.63,44.6,44.63,40425.0,38.2864,38.3121,38.2864,38.3121,40425.0
2020-08-25 13:20:00,44.63,44.64,44.62,44.64,77714.0,38.3121,38.3207,38.3035,38.3207,77714.0
2020-08-25 13:25:00,44.64,44.66,44.64,44.65,55511.0,38.3207,38.3379,38.3207,38.3293,55511.0
2020-08-25 13:30:00,44.66,44.68,44.66,44.67,37768.0,38.3379,38.3551,38.3379,38.3465,37768.0
2020-08-25 13:35:00,44.66,44.68,44.66,44.66,39924.0,38.3379,38.3551,38.3379,38.3379,39924.0
2020-08-25 13:40:00,44.66,44.69,44.66,44.68,220735.0,38.3379,38.3636,38.3379,38.3551,220735.0
2020-08-25 13:45:00,44.68,44.7,44.66,44.68,49641.0,38.3551,38.3722,38.3379,38.3551,49641.0
2020-08-25 13:50:00,44.68,44.7,44.66,44.66,34499.0,38.3551,38.3722,38.3379,38.3379,34499.0
2020-08-25 13:55:00,44.66,44.68,44.66,44.66,32414.0,38.3379,38.3551,38.3379,38.3379,32414.0
2020-08-25 14:00:00,44.66,44.68,44.64,44.68,144674.0,38.3379,38.3551,38.3207,38.3551,144674.0
2020-08-25 14:05:00,44.67,44.68,44.65,44.66,58875.0,38.3465,38.3551,38.3293,38.3379,58875.0
2020-08-25 14:10:00,44.66,44.7,44.66,44.7,749076.0,38.3379,38.3722,38.3379,38.3722,749076.0
2020-08-25 14:15:00,44.69,44.71,44.65,44.7,239155.0,38.3636,38.3808,38.3293,38.3722,239155.0
2020-08-25 14:20:00,44.7,44.74,44.69,44.73,76260.0,38.3722,38.4066,38.3636,38.398,76260.0
2020-08-25 14:25:00,44.73,44.73,44.72,44.73,35236.0,38.398,38.398,38.3894,38.398,35236.0
2020-08-25 14:30:00,44.73,44.75,44.72,44.75,82676.0,38.398,38.4151,38.3894,38.4151,82676.0
2020-08-25 14:35:00,44.75,44.75,44.71,44.73,30874.0,38.4151,38.4151,38.3808,38.398,30874.0
2020-08-25 14:40:00,44.72,44.74,44.72,44.73,26012.0,38.3894,38.4066,38.3894,38.398,26012.0
2020-08-25 14:45:00,44.73,44.74,44.72,44.74,36787.0,38.398,38.4066,38.3894,38.4066,36787.0
2020-08-25 14:50:00,44.74,44.75,44.73,44.75,56139.0,38.4066,38.4151,38.398,38.4151,56139.0
2020-08-25 14:55:00,44.75,44.75,44.73,44.73,29461.0,38.4151,38.4151,38.398,38.398,29461.0
2020-08-25 15:00:00,44.73,44.76,44.72,44.75,78619.0,38.398,38.4237,38.3894,38.4151,78619.0
2020-08-25 15:05:00,44.75,44.77,44.74,44.76,72308.0,38.4151,38.4323,38.4066,38.4237,72308.0
2020-08-25 15:10:00,44.77,44.8,44.77,44.79,87839.0,38.4323,38.4581,38.4323,38.4495,87839.0
2020-08-25 15:15:00,44.79,44.79,44.77,44.79,65703.0,38.4495,38.4495,38.4323,38.4495,65703.0
2020-08-25 15:20:00,44.79,44.8,44.77,44.8,59596.0,38.4495,38.4581,38.4323,38.4581,59596.0
2020-08-25 15:25:00,44.8,44.81,44.78,44.81,73569.0,38.4581,38.4667,38.4409,38.4667,73569.0
2020-08-25 15:30:00,44.8,44.82,44.78,44.78,97412.0,38.4581,38.4752,38.4409,38.4409,97412.0
2020-08-25 15:35:00,44.79,44.82,44.78,44.82,48934.0,38.4495,38.4752,38.4409,38.4752,48934.0
2020-08-25 15:40:00,44.81,44.82,44.79,44.8,22550.0,38.4667,38.4752,38.4495,38.4581,22550.0
2020-08-25 15:45:00,44.8,44.81,44.79,44.8,78435.0,38.4581,38.4667,38.4495,38.4581,78435.0
2020-08-25 15:50:00,44.8,44.81,44.75,44.79,165217.0,38.4581,38.4667,38.4151,38.4495,165217.0
2020-08-25 15:55:00,44.79,44.83,44.76,44.8,349280.0,38.4495,38.4838,38.4237,38.4581,349280.0
2020-08-26 09:30:00,44.82,44.85,44.76,44.83,390143.0,38.4752,38.501,38.4237,38.4838,390143.0
2020-08-26 09:35:00,44.84,44.89,44.8,44.81,215524.0,38.4924,38.5353,38.4581,38.4667,215524.0
2020-08-26 09:40:00,44.8,44.83,44.79,44.8,129010.0,38.4581,38.4838,38.4495,38.4581,129010.0
2020-08-26 09:45:00,44.8,44.81,44.74,44.77,170931.0,38.4581,38.4667,38.4066,38.4323,170931.0
2020-08-26 09:50:00,44.76,44.78,44.73,44.73,70753.0,38.4237,38.4409,38.398,38.398,70753.0
2020-08-26 09:55:00,44.74,44.78,44.73,44.73,67780.0,38.4066,38.4409,38.398,38.398,67780.0
2020-08-26 10:00:00,44.73,44.75,44.73,44.74,158408.0,38.398,38.4151,38.398,38.4066,158408.0
2020-08-26 10:05:00,44.75,44.83,44.75,44.83,236923.0,38.4151,38.4838,38.4151,38.4838,236923.0
2020-08-26 10:10:00,44.83,44.83,44.76,44.76,145057.0,38.4838,38.4838,38.4237,38.4237,145057.0
2020-08-26 10:15:00,44.76,44.78,44.74,44.76,190647.0,38.4237,38.4409,38.4066,38.4237,190647.0
2020-08-26 10:20:00,44.76,44.77,44.74,44.77,118095.0,38.4237,38.4323,38.4066,38.4323,118095.0
2020-08-26 10:25:00,44.77,44.79,44.76,44.78,50437.0,38.4323,38.4495,38.4237,38.4409,50437.0
2020-08-26 10:30:00,44.78,44.81,44.77,44.81,50386.0,38.4409,38.4667,38.4323,38.4667,50386.0
2020-08-26 10:35:00,44.81,44.84,44.81,44.82,117282.0,38.4667,38.4924,38.4667,38.4752,117282.0
2020-08-26 10:40:00,44.82,44.85,44.81,44.83,38688.0,38.4752,38.501,38.4667,38.4838,38688.0
2020-08-26 10:45:00,44.84,44.87,44.83,44.87,40245.0,38.4924,38.5182,38.4838,38.5182,40245.0
2020-08-26 10:50:00,44.87,44.87,44.82,44.83,48085.0,38.5182,38.5182,38.4752,38.4838,48085.0
2020-08-26 10:55:00,44.83,44.86,44.82,44.85,49392.0,38.4838,38.5096,38.4752,38.501,49392.0
2020-08-26 11:00:00,44.85,44.87,44.84,44.85,42150.0,38.501,38.5182,38.4924,38.501,42150.0
2020-08-26 11:05:00,44.85,44.86,44.82,44.83,40064.0,38.501,38.5096,38.4752,38.4838,40064.0
2020-08-26 11:10:00,44.83,44.84,44.8,44.8,56138.0,38.4838,38.4924,38.4581,38.4581,56138.0
2020-08-26 11:15:00,44.8,44.81,44.73,44.74,117709.0,38.4581,38.4667,38.398,38.4066,117709.0
2020-08-26 11:20:00,44.75,44.8,44.74,44.78,149121.0,38.4151,38.4581,38.4066,38.4409,149121.0
2020-08-26 11:25:00,44.78,44.81,44.76,44.8,41393.0,38.4409,38.4667,38.4237,38.4581,41393.0
2020-08-26 11:30:00,44.8,44.85,44.8,44.83,68733.0,38.4581,38.501,38.4581,38.4838,68733.0
2020-08-26 11:35:00,44.83,44.86,44.82,44.84,41525.0,38.4838,38.5096,38.4752,38.4924,41525.0
2020-08-26 11:40:00,44.84,44.89,44.84,44.88,60352.0,38.4924,38.5353,38.4924,38.5267,60352.0
2020-08-26 11:45:00,44.89,44.89,44.84,44.86,106666.0,38.5353,38.5353,38.4924,38.5096,106666.0
2020-08-26 11:50:00,44.86,44.86,44.84,44.84,39661.0,38.5096,38.5096,38.4924,38.4924,39661.0
2020-08-26 11:55:00,44.85,44.85,44.8,44.8,72796.0,38.501,38.501,38.4581,38.4581,72796.0
2020-08-26 12:00:00,44.8,44.83,44.77,44.82,55985.0,38.4581,38.4838,38.4323,38.4752,55985.0
2020-08-26 12:05:00,44.83,44.84,44.8,44.81,84757.0,38.4838,38.4924,38.4581,38.4667,84757.0
2020-08-26 12:10:00,44.8,44.84,44.8,44.83,68656.0,38.4581,38.4924,38.4581,38.4838,68656.0
2020-08-26 12:15:00,44.83,44.86,44.81,44.85,92519.0,38.4838,38.5096,38.4667,38.501,92519.0
2020-08-26 12:20:00,44.86,44.87,44.85,44.86,33076.0,38.5096,38.5182,38.501,38.5096,33076.0
2020-08-26 12:25:00,44.86,44.88,44.85,44.87,96565.0,38.5096,38.5267,38.501,38.5182,96565.0
2020-08-26 12:30:00,44.87,44.88,44.84,44.85,67480.0,38.5182,38.5267,38.4924,38.501,67480.0
2020-08-26 12:35:00,44.85,44.85,44.83,44.85,115064.0,38.501,38.501,38.4838,38.501,115064.0
2020-08-26 12:40:00,44.85,44.85,44.81,44.81,79313.0,38.501,38.501,38.4667,38.4667,79313.0
2020-08-26 12:45:00,44.82,44.83,44.79,44.8,83917.0,38.4752,38.4838,38.4495,38.4581,83917.0
2020-08-26 12:50:00,44.8,44.84,44.8,44.84,73504.0,38.4581,38.4924,38.4581,38.4924,73504.0
2020-08-26 12:55:00,44.85,44.85,44.82,44.82,174206.0,38.501,38.501,38.4752,38.4752,174206.0
2020-08-26 13:00:00,44.83,44.86,44.82,44.84,168507.0,38.4838,38.5096,38.4752,38.4924,168507.0
2020-08-26 13:05:00,44.84,44.86,44.83,44.84,77098.0,38.4924,38.5096,38.4838,38.4924,77098.0
2020-08-26 13:10:00,44.84,44.88,44.83,44.88,707313.0,38.4924,38.5267,38.4838,38.5267,707313.0
2020-08-26 13:15:00,44.87,44.9,44.86,44.88,74143.0,38.5182,38.5439,38.5096,38.5267,74143.0
2020-08-26 13:20:00,44.89,44.89,44.86,44.89,48125.0,38.5353,38.5353,38.5096,38.5353,48125.0
2020-08-26 13:25:00,44.88,44.89,44.84,44.86,47117.0,38.5267,38.5353,38.4924,38.5096,47117.0
2020-08-26 13:30:00,44.86,44.87,44.84,44.85,74898.0,38.5096,38.5182,38.4924,38.501,74898.0
2020-08-26 13:35:00,44.85,44.87,44.84,44.86,44064.0,38.501,38.5182,38.4924,38.5096,44064.0
2020-08-26 13:40:00,44.86,44.86,44.83,44.84,49638.0,38.5096,38.5096,38.4838,38.4924,49638.0
2020-08-26 13:45:00,44.84,44.86,44.83,44.84,30255.0,38.4924,38.5096,38.4838,38.4924,30255.0
2020-08-26 13:50:00,44.84,44.86,44.81,44.82,125572.0,38.4924,38.5096,38.4667,38.4752,125572.0
2020-08-26 13:55:00,44.82,44.83,44.8,44.81,103644.0,38.4752,38.4838,38.4581,38.4667,103644.0
2020-08-26 14:00:00,44.81,44.87,44.8,44.84,69162.0,38.4667,38.5182,38.4581,38.4924,69162.0
2020-08-26 14:05:00,44.84,44.84,44.82,44.84,192672.0,38.4924,38.4924,38.4752,38.4924,192672.0
2020-08-26 14:10:00,44.84,44.85,44.82,44.84,78529.0,38.4924,38.501,38.4752,38.4924,78529.0
2020-08-26 14:15:00,44.84,44.88,44.83,44.87,69865.0,38.4924,38.5267,38.4838,38.5182,69865.0
2020-08-26 14:20:00,44.87,44.88,44.85,44.87,62573.0,38.5182,38.5267,38.501,38.5182,62573.0
2020-08-26 14:25:00,44.87,44.89,44.86,44.88,331468.0,38.5182,38.5353,38.5096,38.5267,331468.0
2020-08-26 14:30:00,44.88,44.88,44.82,44.84,76166.0,38.5267,38.5267,38.4752,38.4924,76166.0
2020-08-26 14:35:00,44.84,44.84,44.8,44.81,92003.0,38.4924,38.4924,38.4581,38.4667,92003.0
2020-08-26 14:40:00,44.82,44.83,44.76,44.76,91090.0,38.4752,38.4838,38.4237,38.4237,91090.0
2020-08-26 14:45:00,44.76,44.8,44.76,44.8,69567.0,38.4237,38.4581,38.4237,38.4581,69567.0
2020-08-26 14:50:00,44.8,44.83,44.79,44.81,66209.0,38.4581,38.4838,38.4495,38.4667,66209.0
2020-08-26 14:55:00,44.8,44.81,44.76,44.79,95183.0,38.4581,38.4667,38.4237,38.4495,95183.0
2020-08-26 15:00:00,44.79,44.81,44.77,44.8,152736.0,38.4495,38.4667,38.4323,38.4581,152736.0
2020-08-26 15:05:00,44.8,44.86,44.8,44.86,111633.0,38.4581,38.5096,38.4581,38.5096,111633.0
2020-08-26 15:10:00,44.85,44.88,44.85,44.87,180999.0,38.501,38.5267,38.501,38.5182,180999.0
2020-08-26 15:15:00,44.87,44.88,44.85,44.86,119878.0,38.5182,38.5267,38.501,38.5096,119878.0
2020-08-26 15:20:00,44.86,44.89,44.84,44.88,85938.0,38.5096,38.5353,38.4924,38.5267,85938.0
2020-08-26 15:25:00,44.88,44.9,44.87,44.89,75175.0,38.5267,38.5439,38.5182,38.5353,75175.0
2020-08-26 15:30:00,44.9,44.9,44.85,44.87,125439.0,38.5439,38.5439,38.501,38.5182,125439.0
2020-08-26 15:35:00,44.87,44.9,44.87,44.89,184480.0,38.5182,38.5439,38.5182,38.5353,184480.0
2020-08-26 15:40:00,44.89,44.89,44.86,44.89,227533.0,38.5353,38.5353,38.5096,38.5353,227533.0
2020-08-26 15:45:00,44.89,44.9,44.88,44.89,148930.0,38.5353,38.5439,38.5267,38.5353,148930.0
2020-08-26 15:50:00,44.9,44.91,44.86,44.87,254452.0,38.5439,38.5525,38.5096,38.5182,254452.0
2020-08-26 15:55:00,44.87,44.89,44.84,44.85,488127.0,38.5182,38.5353,38.4924,38.501,488127.0
2020-08-27 09:30:00,45.06,45.06,44.84,44.85,350633.0,38.6813,38.6813,38.4924,38.501,350633.0
2020-08-27 09:35:00,44.84,44.91,44.75,44.79,267642.0,38.4924,38.5525,38.4151,38.4495,267642.0
2020-08-27 09:40:00,44.78,44.86,44.77,44.83,184853.0,38.4409,38.5096,38.4323,38.4838,184853.0
2020-08-27 09:45:00,44.83,44.83,44.68,44.75,201200.0,38.4838,38.4838,38.3551,38.4151,201200.0
2020-08-27 09:50:00,44.75,44.83,44.71,44.83,219208.0,38.4151,38.4838,38.3808,38.4838,219208.0
2020-08-27 09:55:00,44.82,44.84,44.77,44.79,104875.0,38.4752,38.4924,38.4323,38.4495,104875.0
2020-08-27 10:00:00,44.79,44.79,44.71,44.74,205599.0,38.4495,38.4495,38.3808,38.4066,205599.0
2020-08-27 10:05:00,44.74,44.74,44.64,44.65,434719.0,38.4066,38.4066,38.3207,38.3293,434719.0
2020-08-27 10:10:00,44.65,44.66,44.57,44.61,281084.0,38.3293,38.3379,38.2606,38.295,281084.0
2020-08-27 10:15:00,44.6,44.71,44.6,44.7,112827.0,38.2864,38.3808,38.2864,38.3722,112827.0
2020-08-27 10:20:00,44.7,44.71,44.65,44.68,151192.0,38.3722,38.3808,38.3293,38.3551,151192.0
2020-08-27 10:25:00,44.69,44.73,44.67,44.72,123572.0,38.3636,38.398,38.3465,38.3894,123572.0
2020-08-27 10:30:00,44.71,44.72,44.67,44.71,236278.0,38.3808,38.3894,38.3465,38.3808,236278.0
2020-08-27 10:35:00,44.7,44.73,44.68,44.68,73282.0,38.3722,38.398,38.3551,38.3551,73282.0
2020-08-27 10:40:00,44.68,44.68,44.63,44.65,178100.0,38.3551,38.3551,38.3121,38.3293,178100.0
2020-08-27 10:45:00,44.65,44.65,44.59,44.6,87884.0,38.3293,38.3293,38.2778,38.2864,87884.0
2020-08-27 10:50:00,44.6,44.69,44.59,44.67,348053.0,38.2864,38.3636,38.2778,38.3465,348053.0
2020-08-27 10:55:00,44.67,44.71,44.64,44.68,132976.0,38.3465,38.3808,38.3207,38.3551,132976.0
2020-08-27 11:00:00,44.68,44.69,44.66,44.68,56534.0,38.3551,38.3636,38.3379,38.3551,56534.0
2020-08-27 11:05:00,44.67,44.7,44.64,44.64,64880.0,38.3465,38.3722,38.3207,38.3207,64880.0
2020-08-27 11:10:00,44.66,44.66,44.6,44.61,48862.0,38.3379,38.3379,38.2864,38.295,48862.0
2020-08-27 11:15:00,44.61,44.62,44.57,44.57,63075.0,38.295,38.3035,38.2606,38.2606,63075.0
2020-08-27 11:20:00,44.57,44.61,44.57,44.6,205500.0,38.2606,38.295,38.2606,38.2864,205500.0
2020-08-27 11:25:00,44.6,44.6,44.54,44.56,66602.0,38.2864,38.2864,38.2349,38.252,66602.0
2020-08-27 11:30:00,44.57,44.59,44.54,44.59,158711.0,38.2606,38.2778,38.2349,38.2778,158711.0
2020-08-27 11:35:00,44.59,44.67,44.59,44.67,68584.0,38.2778,38.3465,38.2778,38.3465,68584.0
2020-08-27 11:40:00,44.67,44.71,44.66,44.71,41082.0,38.3465,38.3808,38.3379,38.3808,41082.0
2020-08-27 11:45:00,44.7,44.71,44.67,44.67,44304.0,38.3722,38.3808,38.3465,38.3465,44304.0
2020-08-27 11:50:00,44.68,44.71,44.68,44.71,58139.0,38.3551,38.3808,38.3551,38.3808,58139.0
2020-08-27 11:55:00,44.7,44.71,44.67,44.68,53345.0,38.3722,38.3808,38.3465,38.3551,53345.0
2020-08-27 12:00:00,44.69,44.69,44.62,44.65,33038.0,38.3636,38.3636,38.3035,38.3293,33038.0
2020-08-27 12:05:00,44.65,44.69,44.65,44.66,58829.0,38.3293,38.3636,38.3293,38.3379,58829.0
2020-08-27 12:10:00,44.66,44.68,44.64,44.65,26955.0,38.3379,38.3551,38.3207,38.3293,26955.0
2020-08-27 12:15:00,44.65,44.67,44.62,44.62,71419.0,38.3293,38.3465,38.3035,38.3035,71419.0
2020-08-27 12:20:00,44.62,44.65,44.59,44.64,85748.0,38.3035,38.3293,38.2778,38.3207,85748.0
2020-08-27 12:25:00,44.63,44.64,44.59,44.59,52480.0,38.3121,38.3207,38.2778,38.2778,52480.0
2020-08-27 12:30:00,44.59,44.62,44.58,44.59,52047.0,38.2778,38.3035,38.2692,38.2778,52047.0
2020-08-27 12:35:00,44.59,44.59,44.52,44.53,74419.0,38.2778,38.2778,38.2177,38.2263,74419.0
2020-08-27 12:40:00,44.54,44.55,44.51,44.52,35379.0,38.2349,38.2435,38.2091,38.2177,35379.0
2020-08-27 12:45:00,44.52,44.54,44.48,44.49,88916.0,38.2177,38.2349,38.1834,38.192,88916.0
2020-08-27 12:50:00,44.49,44.49,44.4,44.43,107134.0,38.192,38.192,38.1147,38.1404,107134.0
2020-08-27 12:55:00,44.44,44.47,44.43,44.45,177230.0,38.149,38.1748,38.1404,38.1576,177230.0
2020-08-27 13:00:00,44.44,44.45,44.41,44.44,45029.0,38.149,38.1576,38.1233,38.149,45029.0
2020-08-27 13:05:00,44.44,44.54,44.41,44.53,158359.0,38.149,38.2349,38.1233,38.2263,158359.0
2020-08-27 13:10:00,44.54,44.57,44.53,44.57,34631.0,38.2349,38.2606,38.2263,38.2606,34631.0
2020-08-27 13:15:00,44.56,44.59,44.54,44.57,26827.0,38.252,38.2778,38.2349,38.2606,26827.0
2020-08-27 13:20:00,44.56,44.59,44.55,44.57,39954.0,38.252,38.2778,38.2435,38.2606,39954.0
2020-08-27 13:25:00,44.57,44.62,44.56,44.61,97932.0,38.2606,38.3035,38.252,38.295,97932.0
2020-08-27 13:30:00,44.62,44.63,44.6,44.61,57210.0,38.3035,38.3121,38.2864,38.295,57210.0
2020-08-27 13:35:00,44.61,44.62,44.59,44.6,66284.0,38.295,38.3035,38.2778,38.2864,66284.0
2020-08-27 13:40:00,44.6,44.62,44.58,44.6,46674.0,38.2864,38.3035,38.2692,38.2864,46674.0
2020-08-27 13:45:00,44.59,44.64,44.59,44.61,59114.0,38.2778,38.3207,38.2778,38.295,59114.0
2020-08-27 13:50:00,44.62,44.62,44.56,44.58,53896.0,38.3035,38.3035,38.252,38.2692,53896.0
2020-08-27 13:55:00,44.58,44.68,44.58,44.68,157597.0,38.2692,38.3551,38.2692,38.3551,157597.0
2020-08-27 14:00:00,44.68,44.71,44.67,44.7,176963.0,38.3551,38.3808,38.3465,38.3722,176963.0
2020-08-27 14:05:00,44.7,44.71,44.68,44.71,61886.0,38.3722,38.3808,38.3551,38.3808,61886.0
2020-08-27 14:10:00,44.71,44.73,44.67,44.69,182469.0,38.3808,38.398,38.3465,38.3636,182469.0
2020-08-27 14:15:00,44.69,44.71,44.68,44.7,113239.0,38.3636,38.3808,38.3551,38.3722,113239.0
2020-08-27 14:20:00,44.71,44.71,44.67,44.69,39542.0,38.3808,38.3808,38.3465,38.3636,39542.0
2020-08-27 14:25:00,44.69,44.73,44.68,44.73,37610.0,38.3636,38.398,38.3551,38.398,37610.0
2020-08-27 14:30:00,44.73,44.73,44.68,44.69,75304.0,38.398,38.398,38.3551,38.3636,75304.0
2020-08-27 14:35:00,44.7,44.73,44.7,44.7,41004.0,38.3722,38.398,38.3722,38.3722,41004.0
2020-08-27 14:40:00,44.71,44.72,44.69,44.7,50946.0,38.3808,38.3894,38.3636,38.3722,50946.0
2020-08-27 14:45:00,44.69,44.7,44.66,44.66,70265.0,38.3636,38.3722,38.3379,38.3379,70265.0
2020-08-27 14:50:00,44.66,44.69,44.65,44.65,78767.0,38.3379,38.3636,38.3293,38.3293,78767.0
2020-08-27 14:55:00,44.65,44.69,44.65,44.66,66144.0,38.3293,38.3636,38.3293,38.3379,66144.0
2020-08-27 15:00:00,44.67,44.7,44.66,44.67,80159.0,38.3465,38.3722,38.3379,38.3465,80159.0
2020-08-27 15:05:00,44.67,44.69,44.65,44.68,86291.0,38.3465,38.3636,38.3293,38.3551,86291.0
2020-08-27 15:10:00,44.68,44.71,44.66,44.69,58720.0,38.3551,38.3808,38.3379,38.3636,58720.0
2020-08-27 15:15:00,44.69,44.73,44.68,44.72,50791.0,38.3636,38.398,38.3551,38.3894,50791.0
2020-08-27 15:20:00,44.73,44.75,44.71,44.72,59879.0,38.398,38.4151,38.3808,38.3894,59879.0
2020-08-27 15:25:00,44.71,44.72,44.69,44.71,75840.0,38.3808,38.3894,38.3636,38.3808,75840.0
2020-08-27 15:30:00,44.71,44.73,44.69,44.72,128827.0,38.3808,38.398,38.3636,38.3894,128827.0
2020-08-27 15:35:00,44.72,44.72,44.69,44.7,156575.0,38.3894,38.3894,38.3636,38.3722,156575.0
2020-08-27 15:40:00,44.7,44.72,44.67,44.67,168083.0,38.3722,38.3894,38.3465,38.3465,168083.0
2020-08-27 15:45:00,44.67,44.7,44.65,44.67,159980.0,38.3465,38.3722,38.3293,38.3465,159980.0
2020-08-27 15:50:00,44.66,44.67,44.62,44.63,238533.0,38.3379,38.3465,38.3035,38.3121,238533.0
2020-08-27 15:55:00,44.63,44.64,44.59,44.6,356779.0,38.3121,38.3207,38.2778,38.2864,356779.0
2020-08-28 09:30:00,44.86,44.89,44.74,44.89,559621.0,38.5096,38.5353,38.4066,38.5353,559621.0
2020-08-28 09:35:00,44.88,44.94,44.87,44.91,268251.0,38.5267,38.5783,38.5182,38.5525,268251.0
2020-08-28 09:40:00,44.91,44.94,44.88,44.93,1203061.0,38.5525,38.5783,38.5267,38.5697,1203061.0
2020-08-28 09:45:00,44.92,44.96,44.9,44.95,201265.0,38.5611,38.5954,38.5439,38.5868,201265.0
2020-08-28 09:50:00,44.95,44.95,44.88,44.91,297041.0,38.5868,38.5868,38.5267,38.5525,297041.0
2020-08-28 09:55:00,44.91,44.99,44.89,44.96,216200.0,38.5525,38.6212,38.5353,38.5954,216200.0
2020-08-28 10:00:00,44.99,45.04,44.96,45.01,292847.0,38.6212,38.6641,38.5954,38.6383,292847.0
2020-08-28 10:05:00,45.01,45.04,44.92,44.95,247232.0,38.6383,38.6641,38.5611,38.5868,247232.0
2020-08-28 10:10:00,44.95,44.99,44.94,44.95,219671.0,38.5868,38.6212,38.5783,38.5868,219671.0
2020-08-28 10:15:00,44.95,44.96,44.9,44.93,134856.0,38.5868,38.5954,38.5439,38.5697,134856.0
2020-08-28 10:20:00,44.93,44.94,44.89,44.89,63346.0,38.5697,38.5783,38.5353,38.5353,63346.0
2020-08-28 10:25:00,44.89,45.03,44.89,45.01,109650.0,38.5353,38.6555,38.5353,38.6383,109650.0
2020-08-28 10:30:00,45.0,45.02,44.86,44.92,219936.0,38.6298,38.6469,38.5096,38.5611,219936.0
2020-08-28 10:35:00,44.91,44.98,44.89,44.97,131281.0,38.5525,38.6126,38.5353,38.604,131281.0
2020-08-28 10:40:00,44.97,45.0,44.96,44.97,108121.0,38.604,38.6298,38.5954,38.604,108121.0
2020-08-28 10:45:00,44.97,44.98,44.89,44.95,87446.0,38.604,38.6126,38.5353,38.5868,87446.0
2020-08-28 10:50:00,44.95,44.97,44.9,44.97,57187.0,38.5868,38.604,38.5439,38.604,57187.0
2020-08-28 10:55:00,44.97,44.99,44.92,44.94,110940.0,38.604,38.6212,38.5611,38.5783,110940.0
2020-08-28 11:00:00,44.95,44.99,44.94,44.99,121504.0,38.5868,38.6212,38.5783,38.6212,121504.0
2020-08-28 11:05:00,44.99,45.02,44.98,45.02,107307.0,38.6212,38.6469,38.6126,38.6469,107307.0
2020-08-28 11:10:00,45.01,45.05,45.0,45.05,75008.0,38.6383,38.6727,38.6298,38.6727,75008.0
2020-08-28 11:15:00,45.05,45.07,45.03,45.04,109973.0,38.6727,38.6898,38.6555,38.6641,109973.0
2020-08-28 11:20:00,45.03,45.06,45.03,45.04,77641.0,38.6555,38.6813,38.6555,38.6641,77641.0
2020-08-28 11:25:00,45.05,45.08,45.05,45.07,37211.0,38.6727,38.6984,38.6727,38.6898,37211.0
2020-08-28 11:30:00,45.07,45.07,45.05,45.06,28724.0,38.6898,38.6898,38.6727,38.6813,28724.0
2020-08-28 11:35:00,45.06,45.07,45.03,45.05,39709.0,38.6813,38.6898,38.6555,38.6727,39709.0
2020-08-28 11:40:00,45.05,45.07,45.05,45.06,48144.0,38.6727,38.6898,38.6727,38.6813,48144.0
2020-08-28 11:45:00,45.06,45.07,45.03,45.03,52870.0,38.6813,38.6898,38.6555,38.6555,52870.0
2020-08-28 11:50:00,45.04,45.04,45.02,45.02,75625.0,38.6641,38.6641,38.6469,38.6469,75625.0
2020-08-28 11:55:00,45.02,45.04,45.01,45.01,82234.0,38.6469,38.6641,38.6383,38.6383,82234.0
2020-08-28 12:00:00,45.0,45.04,45.0,45.03,159942.0,38.6298,38.6641,38.6298,38.6555,159942.0
2020-08-28 12:05:00,45.03,45.04,45.02,45.03,66986.0,38.6555,38.6641,38.6469,38.6555,66986.0
2020-08-28 12:10:00,45.04,45.05,45.03,45.04,37417.0,38.6641,38.6727,38.6555,38.6641,37417.0
2020-08-28 12:15:00,45.03,45.05,45.02,45.03,23038.0,38.6555,38.6727,38.6469,38.6555,23038.0
2020-08-28 12:20:00,45.02,45.04,45.01,45.02,77486.0,38.6469,38.6641,38.6383,38.6469,77486.0
2020-08-28 12:25:00,45.02,45.04,45.01,45.03,18200.0,38.6469,38.6641,38.6383,38.6555,18200.0
2020-08-28 12:30:00,45.02,45.05,45.01,45.03,52299.0,38.6469,38.6727,38.6383,38.6555,52299.0
2020-08-28 12:35:00,45.03,45.04,45.0,45.01,39369.0,38.6555,38.6641,38.6298,38.6383,39369.0
2020-08-28 12:40:00,45.01,45.04,45.0,45.02,25506.0,38.6383,38.6641,38.6298,38.6469,25506.0
2020-08-28 12:45:00,45.03,45.04,45.01,45.04,20167.0,38.6555,38.6641,38.6383,38.6641,20167.0
2020-08-28 12:50:00,45.04,45.05,45.02,45.05,81431.0,38.6641,38.6727,38.6469,38.6727,81431.0
2020-08-28 12:55:00,45.05,45.08,45.04,45.07,21077.0,38.6727,38.6984,38.6641,38.6898,21077.0
2020-08-28 13:00:00,45.07,45.08,45.06,45.08,62746.0,38.6898,38.6984,38.6813,38.6984,62746.0
2020-08-28 13:05:00,45.07,45.07,45.03,45.05,55684.0,38.6898,38.6898,38.6555,38.6727,55684.0
2020-08-28 13:10:00,45.05,45.05,45.02,45.03,30868.0,38.6727,38.6727,38.6469,38.6555,30868.0
2020-08-28 13:15:00,45.03,45.06,45.03,45.04,19130.0,38.6555,38.6813,38.6555,38.6641,19130.0
2020-08-28 13:20:00,45.04,45.06,45.03,45.05,133412.0,38.6641,38.6813,38.6555,38.6727,133412.0
2020-08-28 13:25:00,45.05,45.06,45.01,45.01,46230.0,38.6727,38.6813,38.6383,38.6383,46230.0
2020-08-28 13:30:00,45.02,45.04,45.0,45.03,154569.0,38.6469,38.6641,38.6298,38.6555,154569.0
2020-08-28 13:35:00,45.04,45.06,45.03,45.05,37039.0,38.6641,38.6813,38.6555,38.6727,37039.0
2020-08-28 13:40:00,45.05,45.06,45.04,45.04,59868.0,38.6727,38.6813,38.6641,38.6641,59868.0
2020-08-28 13:45:00,45.04,45.06,45.03,45.05,37541.0,38.6641,38.6813,38.6555,38.6727,37541.0
2020-08-28 13:50:00,45.04,45.08,45.04,45.06,38930.0,38.6641,38.6984,38.6641,38.6813,38930.0
2020-08-28 13:55:00,45.07,45.07,45.04,45.07,67834.0,38.6898,38.6898,38.6641,38.6898,67834.0
2020-08-28 14:00:00,45.07,45.09,45.06,45.07,90975.0,38.6898,38.707,38.6813,38.6898,90975.0
2020-08-28 14:05:00,45.07,45.09,45.05,45.08,62380.0,38.6898,38.707,38.6727,38.6984,62380.0
2020-08-28 14:10:00,45.08,45.09,45.06,45.07,57082.0,38.6984,38.707,38.6813,38.6898,57082.0
2020-08-28 14:15:00,45.07,45.09,45.06,45.08,33346.0,38.6898,38.707,38.6813,38.6984,33346.0
2020-08-28 14:20:00,45.08,45.1,45.08,45.08,23474.0,38.6984,38.7156,38.6984,38.6984,23474.0
2020-08-28 14:25:00,45.08,45.09,45.07,45.08,58131.0,38.6984,38.707,38.6898,38.6984,58131.0
2020-08-28 14:30:00,45.08,45.09,45.07,45.07,82077.0,38.6984,38.707,38.6898,38.6898,82077.0
2020-08-28 14:35:00,45.07,45.08,45.06,45.07,48457.0,38.6898,38.6984,38.6813,38.6898,48457.0
2020-08-28 14:40:00,45.07,45.08,45.06,45.07,45180.0,38.6898,38.6984,38.6813,38.6898,45180.0
2020-08-28 14:45:00,45.06,45.1,45.06,45.09,60539.0,38.6813,38.7156,38.6813,38.707,60539.0
2020-08-28 14:50:00,45.09,45.1,45.07,45.07,117572.0,38.707,38.7156,38.6898,38.6898,117572.0
2020-08-28 14:55:00,45.07,45.09,45.06,45.08,63029.0,38.6898,38.707,38.6813,38.6984,63029.0
2020-08-28 15:00:00,45.08,45.09,45.06,45.06,82653.0,38.6984,38.707,38.6813,38.6813,82653.0
2020-08-28 15:05:00,45.07,45.09,45.06,45.09,63176.0,38.6898,38.707,38.6813,38.707,63176.0
2020-08-28 15:10:00,45.08,45.11,45.08,45.1,137968.0,38.6984,38.7242,38.6984,38.7156,137968.0
2020-08-28 15:15:00,45.11,45.13,45.09,45.12,102764.0,38.7242,38.7414,38.707,38.7328,102764.0
2020-08-28 15:20:00,45.12,45.12,45.09,45.09,148298.0,38.7328,38.7328,38.707,38.707,148298.0
2020-08-28 15:25:00,45.09,45.12,45.09,45.09,91391.0,38.707,38.7328,38.707,38.707,91391.0
2020-08-28 15:30:00,45.09,45.12,45.09,45.11,245375.0,38.707,38.7328,38.707,38.7242,245375.0
2020-08-28 15:35:00,45.11,45.12,45.1,45.12,89923.0,38.7242,38.7328,38.7156,38.7328,89923.0
2020-08-28 15:40:00,45.11,45.12,45.1,45.1,122125.0,38.7242,38.7328,38.7156,38.7156,122125.0
2020-08-28 15:45:00,45.11,45.12,45.08,45.09,176504.0,38.7242,38.7328,38.6984,38.707,176504.0
2020-08-28 15:50:00,45.09,45.11,45.08,45.09,131820.0,38.707,38.7242,38.6984,38.707,131820.0
2020-08-28 15:55:00,45.09,45.17,45.09,45.16,344712.0,38.707,38.7757,38.707,38.7671,344712.0
2020-08-31 09:30:00,44.41,44.41,44.21,44.23,1029640.0,38.1233,38.1233,37.9516,37.9688,1029640.0
2020-08-31 09:35:00,44.23,44.24,44.17,44.22,419099.0,37.9688,37.9773,37.9173,37.9602,419099.0
2020-08-31 09:40:00,44.21,44.3,44.19,44.21,530748.0,37.9516,38.0288,37.9344,37.9516,530748.0
2020-08-31 09:45:00,44.2,44.22,44.11,44.16,283317.0,37.943,37.9602,37.8657,37.9087,283317.0
2020-08-31 09:50:00,44.16,44.16,44.08,44.09,282971.0,37.9087,37.9087,37.84,37.8486,282971.0
2020-08-31 09:55:00,44.09,44.15,44.07,44.14,179511.0,37.8486,37.9001,37.8314,37.8915,179511.0
2020-08-31 10:00:00,44.14,44.15,44.08,44.15,110991.0,37.8915,37.9001,37.84,37.9001,110991.0
2020-08-31 10:05:00,44.14,44.17,44.07,44.17,229084.0,37.8915,37.9173,37.8314,37.9173,229084.0
2020-08-31 10:10:00,44.18,44.18,44.12,44.18,251261.0,37.9258,37.9258,37.8743,37.9258,251261.0
2020-08-31 10:15:00,44.17,44.19,44.15,44.19,120029.0,37.9173,37.9344,37.9001,37.9344,120029.0
2020-08-31 10:20:00,44.18,44.19,44.14,44.17,84948.0,37.9258,37.9344,37.8915,37.9173,84948.0
2020-08-31 10:25:00,44.16,44.17,44.09,44.15,139316.0,37.9087,37.9173,37.8486,37.9001,139316.0
2020-08-31 10:30:00,44.15,44.2,44.14,44.19,112973.0,37.9001,37.943,37.8915,37.9344,112973.0
2020-08-31 10:35:00,44.19,44.19,44.15,44.18,93922.0,37.9344,37.9344,37.9001,37.9258,93922.0
2020-08-31 10:40:00,44.17,44.18,44.14,44.15,83910.0,37.9173,37.9258,37.8915,37.9001,83910.0
2020-08-31 10:45:00,44.15,44.2,44.14,44.2,67758.0,37.9001,37.943,37.8915,37.943,67758.0
2020-08-31 10:50:00,44.19,44.19,44.16,44.17,63254.0,37.9344,37.9344,37.9087,37.9173,63254.0
2020-08-31 10:55:00,44.18,44.19,44.15,44.16,70270.0,37.9258,37.9344,37.9001,37.9087,70270.0
2020-08-31 11:00:00,44.16,44.19,44.13,44.15,59854.0,37.9087,37.9344,37.8829,37.9001,59854.0
2020-08-31 11:05:00,44.14,44.16,44.11,44.12,49308.0,37.8915,37.9087,37.8657,37.8743,49308.0
2020-08-31 11:10:00,44.12,44.13,44.08,44.08,65055.0,37.8743,37.8829,37.84,37.84,65055.0
2020-08-31 11:15:00,44.09,44.11,44.08,44.08,40566.0,37.8486,37.8657,37.84,37.84,40566.0
2020-08-31 11:20:00,44.08,44.08,44.0,44.02,145003.0,37.84,37.84,37.7713,37.7885,145003.0
2020-08-31 11:25:00,44.02,44.02,43.96,43.99,180881.0,37.7885,37.7885,37.737,37.7627,180881.0
2020-08-31 11:30:00,43.99,44.04,43.97,44.04,93968.0,37.7627,37.8057,37.7456,37.8057,93968.0
2020-08-31 11:35:00,44.04,44.09,44.03,44.09,265670.0,37.8057,37.8486,37.7971,37.8486,265670.0
2020-08-31 11:40:00,44.09,44.09,44.06,44.07,111509.0,37.8486,37.8486,37.8228,37.8314,111509.0
2020-08-31 11:45:00,44.08,44.12,44.07,44.11,37132.0,37.84,37.8743,37.8314,37.8657,37132.0
2020-08-31 11:50:00,44.11,44.14,44.11,44.13,32450.0,37.8657,37.8915,37.8657,37.8829,32450.0
2020-08-31 11:55:00,44.13,44.15,44.12,44.14,26171.0,37.8829,37.9001,37.8743,37.8915,26171.0
2020-08-31 12:00:00,44.15,44.17,44.12,44.15,70978.0,37.9001,37.9173,37.8743,37.9001,70978.0
2020-08-31 12:05:00,44.16,44.18,44.13,44.16,93521.0,37.9087,37.9258,37.8829,37.9087,93521.0
2020-08-31 12:10:00,44.17,44.19,44.16,44.19,82730.0,37.9173,37.9344,37.9087,37.9344,82730.0
2020-08-31 12:15:00,44.18,44.23,44.17,44.21,42089.0,37.9258,37.9688,37.9173,37.9516,42089.0
2020-08-31 12:20:00,44.22,44.22,44.19,44.2,23548.0,37.9602,37.9602,37.9344,37.943,23548.0
2020-08-31 12:25:00,44.19,44.2,44.15,44.19,41704.0,37.9344,37.943,37.9001,37.9344,41704.0
2020-08-31 12:30:00,44.19,44.2,44.17,44.19,30234.0,37.9344,37.943,37.9173,37.9344,30234.0
2020-08-31 12:35:00,44.19,44.2,44.17,44.19,51771.0,37.9344,37.943,37.9173,37.9344,51771.0
2020-08-31 12:40:00,44.18,44.19,44.15,44.15,39656.0,37.9258,37.9344,37.9001,37.9001,39656.0
2020-08-31 12:45:00,44.16,44.17,44.13,44.15,100856.0,37.9087,37.9173,37.8829,37.9001,100856.0
2020-08-31 12:50:00,44.14,44.16,44.13,44.15,43364.0,37.8915,37.9087,37.8829,37.9001,43364.0
2020-08-31 12:55:00,44.15,44.16,44.13,44.15,52586.0,37.9001,37.9087,37.8829,37.9001,52586.0
2020-08-31 13:00:00,44.14,44.15,44.12,44.14,39787.0,37.8915,37.9001,37.8743,37.8915,39787.0
2020-08-31 13:05:00,44.14,44.15,44.13,44.15,37064.0,37.8915,37.9001,37.8829,37.9001,37064.0
2020-08-31 13:10:00,44.14,44.15,44.12,44.13,27068.0,37.8915,37.9001,37.8743,37.8829,27068.0
2020-08-31 13:15:00,44.13,44.17,44.13,44.16,49519.0,37.8829,37.9173,37.8829,37.9087,49519.0
2020-08-31 13:20:00,44.16,44.17,44.14,44.15,41390.0,37.9087,37.9173,37.8915,37.9001,41390.0
2020-08-31 13:25:00,44.15,44.15,44.13,44.15,46661.0,37.9001,37.9001,37.8829,37.9001,46661.0
2020-08-31 13:30:00,44.14,44.16,44.13,44.15,33782.0,37.8915,37.9087,37.8829,37.9001,33782.0
2020-08-31 13:35:00,44.15,44.16,44.14,44.16,34460.0,37.9001,37.9087,37.8915,37.9087,34460.0
2020-08-31 13:40:00,44.16,44.17,44.15,44.16,234242.0,37.9087,37.9173,37.9001,37.9087,234242.0
2020-08-31 13:45:00,44.16,44.17,44.15,44.16,22295.0,37.9087,37.9173,37.9001,37.9087,22295.0
2020-08-31 13:50:00,44.16,44.17,44.15,44.16,61212.0,37.9087,37.9173,37.9001,37.9087,61212.0
2020-08-31 13:55:00,44.16,44.17,44.14,44.16,64929.0,37.9087,37.9173,37.8915,37.9087,64929.0
2020-08-31 14:00:00,44.15,44.16,44.13,44.14,63500.0,37.9001,37.9087,37.8829,37.8915,63500.0
2020-08-31 14:05:00,44.14,44.15,44.13,44.14,36516.0,37.8915,37.9001,37.8829,37.8915,36516.0
2020-08-31 14:10:00,44.13,44.17,44.13,44.15,80468.0,37.8829,37.9173,37.8829,37.9001,80468.0
2020-08-31 14:15:00,44.15,44.16,44.14,44.15,196958.0,37.9001,37.9087,37.8915,37.9001,196958.0
2020-08-31 14:20:00,44.15,44.16,44.13,44.14,52546.0,37.9001,37.9087,37.8829,37.8915,52546.0
2020-08-31 14:25:00,44.15,44.15,44.13,44.14,47374.0,37.9001,37.9001,37.8829,37.8915,47374.0
2020-08-31 14:30:00,44.14,44.15,44.13,44.14,90176.0,37.8915,37.9001,37.8829,37.8915,90176.0
2020-08-31 14:35:00,44.14,44.17,44.13,44.17,61030.0,37.8915,37.9173,37.8829,37.9173,61030.0
2020-08-31 14:40:00,44.17,44.21,44.17,44.21,73213.0,37.9173,37.9516,37.9173,37.9516,73213.0
2020-08-31 14:45:00,44.21,44.22,44.19,44.2,61685.0,37.9516,37.9602,37.9344,37.943,61685.0
2020-08-31 14:50:00,44.2,44.22,44.18,44.21,87069.0,37.943,37.9602,37.9258,37.9516,87069.0
2020-08-31 14:55:00,44.21,44.22,44.2,44.21,36703.0,37.9516,37.9602,37.943,37.9516,36703.0
2020-08-31 15:00:00,44.21,44.22,44.17,44.19,112717.0,37.9516,37.9602,37.9173,37.9344,112717.0
2020-08-31 15:05:00,44.19,44.27,44.19,44.27,184138.0,37.9344,38.0031,37.9344,38.0031,184138.0
2020-08-31 15:10:00,44.27,44.3,44.27,44.28,122594.0,38.0031,38.0288,38.0031,38.0117,122594.0
2020-08-31 15:15:00,44.29,44.3,44.27,44.27,66577.0,38.0203,38.0288,38.0031,38.0031,66577.0
2020-08-31 15:20:00,44.27,44.29,44.25,44.25,79336.0,38.0031,38.0203,37.9859,37.9859,79336.0
2020-08-31 15:25:00,44.26,44.26,44.23,44.23,86529.0,37.9945,37.9945,37.9688,37.9688,86529.0
2020-08-31 15:30:00,44.23,44.25,44.21,44.25,144448.0,37.9688,37.9859,37.9516,37.9859,144448.0
2020-08-31 15:35:00,44.25,44.28,44.24,44.27,178945.0,37.9859,38.0117,37.9773,38.0031,178945.0
2020-08-31 15:40:00,44.27,44.3,44.25,44.29,177673.0,38.0031,38.0288,37.9859,38.0203,177673.0
2020-08-31 15:45:00,44.3,44.36,44.29,44.35,198002.0,38.0288,38.0804,38.0203,38.0718,198002.0
2020-08-31 15:50:00,44.34,44.36,44.29,44.29,305981.0,38.0632,38.0804,38.0203,38.0203,305981.0
2020-08-31 15:55:00,44.29,44.32,44.19,44.19,582084.0,38.0203,38.046,37.9344,37.9344,582084.0
2020-09-01 09:30:00,44.7,44.75,44.64,44.72,824381.0,38.3722,38.4151,38.3207,38.3894,824381.0
2020-09-01 09:35:00,44.71,44.79,44.7,44.73,180446.0,38.3808,38.4495,38.3722,38.398,180446.0
2020-09-01 09:40:00,44.74,44.79,44.7,44.74,146156.0,38.4066,38.4495,38.3722,38.4066,146156.0
2020-09-01 09:45:00,44.75,44.9,44.74,44.87,256340.0,38.4151,38.5439,38.4066,38.5182,256340.0
2020-09-01 09:50:00,44.87,44.87,44.78,44.78,203423.0,38.5182,38.5182,38.4409,38.4409,203423.0
2020-09-01 09:55:00,44.79,44.84,44.79,44.82,110779.0,38.4495,38.4924,38.4495,38.4752,110779.0
2020-09-01 10:00:00,44.82,44.87,44.77,44.79,338044.0,38.4752,38.5182,38.4323,38.4495,338044.0
2020-09-01 10:05:00,44.79,44.85,44.78,44.8,166049.0,38.4495,38.501,38.4409,38.4581,166049.0
2020-09-01 10:10:00,44.8,44.89,44.79,44.85,219137.0,38.4581,38.5353,38.4495,38.501,219137.0
2020-09-01 10:15:00,44.86,44.92,44.84,44.91,152572.0,38.5096,38.5611,38.4924,38.5525,152572.0
2020-09-01 10:20:00,44.9,44.94,44.89,44.93,119887.0,38.5439,38.5783,38.5353,38.5697,119887.0
2020-09-01 10:25:00,44.92,44.97,44.91,44.96,159347.0,38.5611,38.604,38.5525,38.5954,159347.0
2020-09-01 10:30:00,44.95,44.96,44.89,44.91,162714.0,38.5868,38.5954,38.5353,38.5525,162714.0
2020-09-01 10:35:00,44.91,44.94,44.89,44.93,98371.0,38.5525,38.5783,38.5353,38.5697,98371.0
2020-09-01 10:40:00,44.93,44.94,44.9,44.92,99257.0,38.5697,38.5783,38.5439,38.5611,99257.0
2020-09-01 10:45:00,44.92,44.95,44.89,44.9,149140.0,38.5611,38.5868,38.5353,38.5439,149140.0
2020-09-01 10:50:00,44.9,44.93,44.86,44.87,92860.0,38.5439,38.5697,38.5096,38.5182,92860.0
2020-09-01 10:55:00,44.87,44.9,44.85,44.85,159392.0,38.5182,38.5439,38.501,38.501,159392.0
2020-09-01 11:00:00,44.86,44.87,44.81,44.82,104175.0,38.5096,38.5182,38.4667,38.4752,104175.0
2020-09-01 11:05:00,44.82,44.85,44.82,44.83,51390.0,38.4752,38.501,38.4752,38.4838,51390.0
2020-09-01 11:10:00,44.83,44.85,44.81,44.84,71349.0,38.4838,38.501,38.4667,38.4924,71349.0
2020-09-01 11:15:00,44.85,44.86,44.82,44.83,32354.0,38.501,38.5096,38.4752,38.4838,32354.0
2020-09-01 11:20:00,44.83,44.85,44.8,44.81,112572.0,38.4838,38.501,38.4581,38.4667,112572.0
2020-09-01 11:25:00,44.82,44.83,44.78,44.81,66345.0,38.4752,38.4838,38.4409,38.4667,66345.0
2020-09-01 11:30:00,44.8,44.82,44.79,44.81,63783.0,38.4581,38.4752,38.4495,38.4667,63783.0
2020-09-01 11:35:00,44.82,44.84,44.81,44.83,36170.0,38.4752,38.4924,38.4667,38.4838,36170.0
2020-09-01 11:40:00,44.83,44.84,44.81,44.83,15921.0,38.4838,38.4924,38.4667,38.4838,15921.0
2020-09-01 11:45:00,44.82,44.83,44.79,44.8,39677.0,38.4752,38.4838,38.4495,38.4581,39677.0
2020-09-01 11:50:00,44.81,44.84,44.8,44.81,98438.0,38.4667,38.4924,38.4581,38.4667,98438.0
2020-09-01 11:55:00,44.81,44.84,44.81,44.84,24368.0,38.4667,38.4924,38.4667,38.4924,24368.0
2020-09-01 12:00:00,44.84,44.86,44.83,44.86,99837.0,38.4924,38.5096,38.4838,38.5096,99837.0
2020-09-01 12:05:00,44.86,44.89,44.85,44.88,97772.0,38.5096,38.5353,38.501,38.5267,97772.0
2020-09-01 12:10:00,44.88,44.91,44.86,44.91,113312.0,38.5267,38.5525,38.5096,38.5525,113312.0
2020-09-01 12:15:00,44.91,44.92,44.89,44.91,152873.0,38.5525,38.5611,38.5353,38.5525,152873.0
2020-09-01 12:20:00,44.92,44.93,44.89,44.9,82347.0,38.5611,38.5697,38.5353,38.5439,82347.0
2020-09-01 12:25:00,44.9,44.93,44.89,44.92,422573.0,38.5439,38.5697,38.5353,38.5611,422573.0
2020-09-01 12:30:00,44.92,44.94,44.88,44.89,131238.0,38.5611,38.5783,38.5267,38.5353,131238.0
2020-09-01 12:35:00,44.89,44.9,44.88,44.89,107425.0,38.5353,38.5439,38.5267,38.5353,107425.0
2020-09-01 12:40:00,44.89,44.9,44.87,44.9,103150.0,38.5353,38.5439,38.5182,38.5439,103150.0
2020-09-01 12:45:00,44.9,44.9,44.87,44.9,97034.0,38.5439,38.5439,38.5182,38.5439,97034.0
2020-09-01 12:50:00,44.9,44.94,44.9,44.93,47364.0,38.5439,38.5783,38.5439,38.5697,47364.0
2020-09-01 12:55:00,44.93,44.95,44.91,44.93,105413.0,38.5697,38.5868,38.5525,38.5697,105413.0
2020-09-01 13:00:00,44.93,44.93,44.88,44.89,89228.0,38.5697,38.5697,38.5267,38.5353,89228.0
2020-09-01 13:05:00,44.89,44.89,44.83,44.84,111938.0,38.5353,38.5353,38.4838,38.4924,111938.0
2020-09-01 13:10:00,44.84,44.85,44.82,44.83,132827.0,38.4924,38.501,38.4752,38.4838,132827.0
2020-09-01 13:15:00,44.83,44.84,44.82,44.83,65234.0,38.4838,38.4924,38.4752,38.4838,65234.0
2020-09-01 13:20:00,44.83,44.85,44.82,44.84,78851.0,38.4838,38.501,38.4752,38.4924,78851.0
2020-09-01 13:25:00,44.84,44.87,44.83,44.86,135050.0,38.4924,38.5182,38.4838,38.5096,135050.0
2020-09-01 13:30:00,44.86,44.88,44.86,44.88,101570.0,38.5096,38.5267,38.5096,38.5267,101570.0
2020-09-01 13:35:00,44.87,44.9,44.87,44.88,152972.0,38.5182,38.5439,38.5182,38.5267,152972.0
2020-09-01 13:40:00,44.88,44.91,44.88,44.91,112639.0,38.5267,38.5525,38.5267,38.5525,112639.0
2020-09-01 13:45:00,44.91,44.92,44.89,44.91,86832.0,38.5525,38.5611,38.5353,38.5525,86832.0
2020-09-01 13:50:00,44.91,44.92,44.88,44.91,270123.0,38.5525,38.5611,38.5267,38.5525,270123.0
2020-09-01 13:55:00,44.9,44.93,44.9,44.91,1004574.0,38.5439,38.5697,38.5439,38.5525,1004574.0
2020-09-01 14:00:00,44.91,44.93,44.89,44.9,292909.0,38.5525,38.5697,38.5353,38.5439,292909.0
2020-09-01 14:05:00,44.91,44.92,44.9,44.91,415025.0,38.5525,38.5611,38.5439,38.5525,415025.0
2020-09-01 14:10:00,44.91,44.92,44.89,44.9,177372.0,38.5525,38.5611,38.5353,38.5439,177372.0
2020-09-01 14:15:00,44.9,44.93,44.89,44.93,66078.0,38.5439,38.5697,38.5353,38.5697,66078.0
2020-09-01 14:20:00,44.92,44.93,44.9,44.93,92828.0,38.5611,38.5697,38.5439,38.5697,92828.0
2020-09-01 14:25:00,44.93,44.94,44.91,44.92,108267.0,38.5697,38.5783,38.5525,38.5611,108267.0
2020-09-01 14:30:00,44.91,44.93,44.91,44.92,71019.0,38.5525,38.5697,38.5525,38.5611,71019.0
2020-09-01 14:35:00,44.92,44.92,44.9,44.91,57713.0,38.5611,38.5611,38.5439,38.5525,57713.0
2020-09-01 14:40:00,44.91,44.91,44.87,44.88,95943.0,38.5525,38.5525,38.5182,38.5267,95943.0
2020-09-01 14:45:00,44.88,44.89,44.86,44.89,109247.0,38.5267,38.5353,38.5096,38.5353,109247.0
2020-09-01 14:50:00,44.89,44.9,44.88,44.89,130070.0,38.5353,38.5439,38.5267,38.5353,130070.0
2020-09-01 14:55:00,44.89,44.91,44.89,44.9,89238.0,38.5353,38.5525,38.5353,38.5439,89238.0
2020-09-01 15:00:00,44.9,44.91,44.87,44.88,201036.0,38.5439,38.5525,38.5182,38.5267,201036.0
2020-09-01 15:05:00,44.88,44.91,44.87,44.91,162913.0,38.5267,38.5525,38.5182,38.5525,162913.0
2020-09-01 15:10:00,44.91,44.91,44.88,44.88,116971.0,38.5525,38.5525,38.5267,38.5267,116971.0
2020-09-01 15:15:00,44.88,44.9,44.88,44.9,95207.0,38.5267,38.5439,38.5267,38.5439,95207.0
2020-09-01 15:20:00,44.9,44.93,44.89,44.93,192269.0,38.5439,38.5697,38.5353,38.5697,192269.0
2020-09-01 15:25:00,44.93,44.95,44.92,44.94,476945.0,38.5697,38.5868,38.5611,38.5783,476945.0
2020-09-01 15:30:00,44.94,44.95,44.92,44.93,156170.0,38.5783,38.5868,38.5611,38.5697,156170.0
2020-09-01 15:35:00,44.93,44.95,44.92,44.95,213369.0,38.5697,38.5868,38.5611,38.5868,213369.0
2020-09-01 15:40:00,44.95,45.0,44.94,45.0,297195.0,38.5868,38.6298,38.5783,38.6298,297195.0
2020-09-01 15:45:00,44.99,45.01,44.97,44.98,258084.0,38.6212,38.6383,38.604,38.6126,258084.0
2020-09-01 15:50:00,44.98,45.01,44.97,45.0,306381.0,38.6126,38.6383,38.604,38.6298,306381.0
2020-09-01 15:55:00,45.01,45.08,44.99,45.07,888530.0,38.6383,38.6984,38.6212,38.6898,888530.0
2020-09-02 09:30:00,45.09,45.11,44.97,44.99,560228.0,38.707,38.7242,38.604,38.6212,560228.0
2020-09-02 09:35:00,44.99,44.99,44.9,44.91,178987.0,38.6212,38.6212,38.5439,38.5525,178987.0
2020-09-02 09:40:00,44.91,44.95,44.88,44.95,215039.0,38.5525,38.5868,38.5267,38.5868,215039.0
2020-09-02 09:45:00,44.95,44.99,44.93,44.96,184582.0,38.5868,38.6212,38.5697,38.5954,184582.0
2020-09-02 09:50:00,44.96,44.97,44.8,44.82,213860.0,38.5954,38.604,38.4581,38.4752,213860.0
2020-09-02 09:55:00,44.81,44.82,44.68,44.71,179680.0,38.4667,38.4752,38.3551,38.3808,179680.0
2020-09-02 10:00:00,44.71,44.79,44.7,44.79,569927.0,38.3808,38.4495,38.3722,38.4495,569927.0
2020-09-02 10:05:00,44.8,44.81,44.62,44.67,293278.0,38.4581,38.4667,38.3035,38.3465,293278.0
2020-09-02 10:10:00,44.67,44.74,44.64,44.73,307077.0,38.3465,38.4066,38.3207,38.398,307077.0
2020-09-02 10:15:00,44.73,44.78,44.7,44.77,114800.0,38.398,38.4409,38.3722,38.4323,114800.0
2020-09-02 10:20:00,44.76,44.79,44.74,44.75,172233.0,38.4237,38.4495,38.4066,38.4151,172233.0
2020-09-02 10:25:00,44.76,44.78,44.72,44.75,123504.0,38.4237,38.4409,38.3894,38.4151,123504.0
2020-09-02 10:30:00,44.76,44.84,44.74,44.82,129177.0,38.4237,38.4924,38.4066,38.4752,129177.0
2020-09-02 10:35:00,44.81,44.81,44.73,44.74,147290.0,38.4667,38.4667,38.398,38.4066,147290.0
2020-09-02 10:40:00,44.73,44.74,44.69,44.7,104146.0,38.398,38.4066,38.3636,38.3722,104146.0
2020-09-02 10:45:00,44.7,44.72,44.66,44.72,131236.0,38.3722,38.3894,38.3379,38.3894,131236.0
2020-09-02 10:50:00,44.73,44.77,44.72,44.77,204373.0,38.398,38.4323,38.3894,38.4323,204373.0
2020-09-02 10:55:00,44.77,44.8,44.75,44.78,271192.0,38.4323,38.4581,38.4151,38.4409,271192.0
2020-09-02 11:00:00,44.78,44.79,44.74,44.79,244880.0,38.4409,38.4495,38.4066,38.4495,244880.0
2020-09-02 11:05:00,44.78,44.78,44.68,44.7,107402.0,38.4409,38.4409,38.3551,38.3722,107402.0
2020-09-02 11:10:00,44.7,44.75,44.69,44.75,201736.0,38.3722,38.4151,38.3636,38.4151,201736.0
2020-09-02 11:15:00,44.74,44.75,44.68,44.73,743625.0,38.4066,38.4151,38.3551,38.398,743625.0
2020-09-02 11:20:00,44.73,44.76,44.7,44.71,271556.0,38.398,38.4237,38.3722,38.3808,271556.0
2020-09-02 11:25:00,44.7,44.72,44.68,44.71,109088.0,38.3722,38.3894,38.3551,38.3808,109088.0
2020-09-02 11:30:00,44.71,44.76,44.71,44.74,132152.0,38.3808,38.4237,38.3808,38.4066,132152.0
2020-09-02 11:35:00,44.73,44.75,44.61,44.62,166192.0,38.398,38.4151,38.295,38.3035,166192.0
2020-09-02 11:40:00,44.62,44.68,44.61,44.67,726216.0,38.3035,38.3551,38.295,38.3465,726216.0
2020-09-02 11:45:00,44.67,44.7,44.65,44.7,601662.0,38.3465,38.3722,38.3293,38.3722,601662.0
2020-09-02 11:50:00,44.69,44.7,44.67,44.68,66322.0,38.3636,38.3722,38.3465,38.3551,66322.0
2020-09-02 11:55:00,44.68,44.69,44.65,44.68,218578.0,38.3551,38.3636,38.3293,38.3551,218578.0
2020-09-02 12:00:00,44.67,44.68,44.59,44.63,493519.0,38.3465,38.3551,38.2778,38.3121,493519.0
2020-09-02 12:05:00,44.62,44.63,44.55,44.59,177653.0,38.3035,38.3121,38.2435,38.2778,177653.0
2020-09-02 12:10:00,44.59,44.61,44.58,44.61,96175.0,38.2778,38.295,38.2692,38.295,96175.0
2020-09-02 12:15:00,44.61,44.63,44.6,44.62,245929.0,38.295,38.3121,38.2864,38.3035,245929.0
2020-09-02 12:20:00,44.61,44.63,44.57,44.59,117751.0,38.295,38.3121,38.2606,38.2778,117751.0
2020-09-02 12:25:00,44.59,44.6,44.57,44.59,85396.0,38.2778,38.2864,38.2606,38.2778,85396.0
2020-09-02 12:30:00,44.59,44.6,44.53,44.58,195768.0,38.2778,38.2864,38.2263,38.2692,195768.0
2020-09-02 12:35:00,44.58,44.61,44.57,44.6,195649.0,38.2692,38.295,38.2606,38.2864,195649.0
2020-09-02 12:40:00,44.58,44.63,44.58,44.61,102903.0,38.2692,38.3121,38.2692,38.295,102903.0
2020-09-02 12:45:00,44.61,44.62,44.6,44.61,39849.0,38.295,38.3035,38.2864,38.295,39849.0
2020-09-02 12:50:00,44.62,44.67,44.61,44.67,196192.0,38.3035,38.3465,38.295,38.3465,196192.0
2020-09-02 12:55:00,44.66,44.7,44.66,44.68,23473.0,38.3379,38.3722,38.3379,38.3551,23473.0
2020-09-02 13:00:00,44.69,44.72,44.67,44.7,96408.0,38.3636,38.3894,38.3465,38.3722,96408.0
2020-09-02 13:05:00,44.71,44.75,44.7,44.74,108455.0,38.3808,38.4151,38.3722,38.4066,108455.0
2020-09-02 13:10:00,44.75,44.78,44.71,44.76,162561.0,38.4151,38.4409,38.3808,38.4237,162561.0
2020-09-02 13:15:00,44.76,44.76,44.73,44.73,119192.0,38.4237,38.4237,38.398,38.398,119192.0
2020-09-02 13:20:00,44.73,44.77,44.73,44.75,47052.0,38.398,38.4323,38.398,38.4151,47052.0
2020-09-02 13:25:00,44.75,44.77,44.75,44.75,47485.0,38.4151,38.4323,38.4151,38.4151,47485.0
2020-09-02 13:30:00,44.76,44.78,44.74,44.75,69618.0,38.4237,38.4409,38.4066,38.4151,69618.0
2020-09-02 13:35:00,44.75,44.76,44.73,44.73,77776.0,38.4151,38.4237,38.398,38.398,77776.0
2020-09-02 13:40:00,44.74,44.76,44.73,44.74,36666.0,38.4066,38.4237,38.398,38.4066,36666.0
2020-09-02 13:45:00,44.74,44.75,44.73,44.73,24309.0,38.4066,38.4151,38.398,38.398,24309.0
2020-09-02 13:50:00,44.73,44.75,44.72,44.73,34363.0,38.398,38.4151,38.3894,38.398,34363.0
2020-09-02 13:55:00,44.73,44.75,44.71,44.72,117543.0,38.398,38.4151,38.3808,38.3894,117543.0
2020-09-02 14:00:00,44.72,44.73,44.67,44.71,115339.0,38.3894,38.398,38.3465,38.3808,115339.0
2020-09-02 14:05:00,44.72,44.75,44.71,44.73,58588.0,38.3894,38.4151,38.3808,38.398,58588.0
2020-09-02 14:10:00,44.74,44.75,44.7,44.72,129361.0,38.4066,38.4151,38.3722,38.3894,129361.0
2020-09-02 14:15:00,44.73,44.76,44.72,44.74,33683.0,38.398,38.4237,38.3894,38.4066,33683.0
2020-09-02 14:20:00,44.74,44.79,44.74,44.78,80159.0,38.4066,38.4495,38.4066,38.4409,80159.0
2020-09-02 14:25:00,44.78,44.8,44.77,44.78,53964.0,38.4409,38.4581,38.4323,38.4409,53964.0
2020-09-02 14:30:00,44.78,44.83,44.77,44.82,132410.0,38.4409,38.4838,38.4323,38.4752,132410.0
2020-09-02 14:35:00,44.82,44.83,44.8,44.8,63423.0,38.4752,38.4838,38.4581,38.4581,63423.0
2020-09-02 14:40:00,44.8,44.83,44.79,44.82,98578.0,38.4581,38.4838,38.4495,38.4752,98578.0
2020-09-02 14:45:00,44.82,44.87,44.8,44.84,149718.0,38.4752,38.5182,38.4581,38.4924,149718.0
2020-09-02 14:50:00,44.85,44.87,44.82,44.83,61883.0,38.501,38.5182,38.4752,38.4838,61883.0
2020-09-02 14:55:00,44.83,44.87,44.83,44.87,237524.0,38.4838,38.5182,38.4838,38.5182,237524.0
2020-09-02 15:00:00,44.87,44.89,44.86,44.89,185620.0,38.5182,38.5353,38.5096,38.5353,185620.0
2020-09-02 15:05:00,44.88,44.89,44.85,44.89,88788.0,38.5267,38.5353,38.501,38.5353,88788.0
2020-09-02 15:10:00,44.89,44.94,44.88,44.93,82300.0,38.5353,38.5783,38.5267,38.5697,82300.0
2020-09-02 15:15:00,44.94,44.97,44.92,44.97,88038.0,38.5783,38.604,38.5611,38.604,88038.0
2020-09-02 15:20:00,44.97,45.0,44.96,44.98,184296.0,38.604,38.6298,38.5954,38.6126,184296.0
2020-09-02 15:25:00,44.98,45.0,44.96,44.98,173970.0,38.6126,38.6298,38.5954,38.6126,173970.0
2020-09-02 15:30:00,44.98,45.0,44.95,44.97,288321.0,38.6126,38.6298,38.5868,38.604,288321.0
2020-09-02 15:35:00,44.97,44.98,44.94,44.96,122644.0,38.604,38.6126,38.5783,38.5954,122644.0
2020-09-02 15:40:00,44.97,44.99,44.96,44.97,183496.0,38.604,38.6212,38.5954,38.604,183496.0
2020-09-02 15:45:00,44.97,45.0,44.96,45.0,282962.0,38.604,38.6298,38.5954,38.6298,282962.0
2020-09-02 15:50:00,45.0,45.01,44.95,44.98,246613.0,38.6298,38.6383,38.5868,38.6126,246613.0
2020-09-02 15:55:00,44.98,45.0,44.94,44.95,658436.0,38.6126,38.6298,38.5783,38.5868,658436.0
2020-09-03 09:30:00,44.65,44.65,44.48,44.48,403082.0,38.3293,38.3293,38.1834,38.1834,403082.0
2020-09-03 09:35:00,44.49,44.54,44.46,44.54,305033.0,38.192,38.2349,38.1662,38.2349,305033.0
2020-09-03 09:40:00,44.54,44.55,44.46,44.48,363014.0,38.2349,38.2435,38.1662,38.1834,363014.0
2020-09-03 09:45:00,44.49,44.61,44.47,44.59,372768.0,38.192,38.295,38.1748,38.2778,372768.0
2020-09-03 09:50:00,44.59,44.59,44.52,44.54,117568.0,38.2778,38.2778,38.2177,38.2349,117568.0
2020-09-03 09:55:00,44.54,44.65,44.54,44.64,187814.0,38.2349,38.3293,38.2349,38.3207,187814.0
2020-09-03 10:00:00,44.63,44.66,44.61,44.66,243561.0,38.3121,38.3379,38.295,38.3379,243561.0
2020-09-03 10:05:00,44.66,44.66,44.6,44.6,165815.0,38.3379,38.3379,38.2864,38.2864,165815.0
2020-09-03 10:10:00,44.6,44.62,44.54,44.58,205379.0,38.2864,38.3035,38.2349,38.2692,205379.0
2020-09-03 10:15:00,44.58,44.58,44.45,44.46,189642.0,38.2692,38.2692,38.1576,38.1662,189642.0
2020-09-03 10:20:00,44.47,44.47,44.34,44.36,543435.0,38.1748,38.1748,38.0632,38.0804,543435.0
2020-09-03 10:25:00,44.36,44.43,44.36,44.42,171867.0,38.0804,38.1404,38.0804,38.1319,171867.0
2020-09-03 10:30:00,44.42,44.46,44.36,44.42,271525.0,38.1319,38.1662,38.0804,38.1319,271525.0
2020-09-03 10:35:00,44.42,44.44,44.29,44.33,845542.0,38.1319,38.149,38.0203,38.0546,845542.0
2020-09-03 10:40:00,44.34,44.39,44.3,44.31,276755.0,38.0632,38.1061,38.0288,38.0374,276755.0
2020-09-03 10:45:00,44.31,44.32,44.18,44.19,486173.0,38.0374,38.046,37.9258,37.9344,486173.0
2020-09-03 10:50:00,44.19,44.29,44.19,44.27,675619.0,37.9344,38.0203,37.9344,38.0031,675619.0
2020-09-03 10:55:00,44.27,44.29,44.18,44.28,297142.0,38.0031,38.0203,37.9258,38.0117,297142.0
2020-09-03 11:00:00,44.28,44.29,44.14,44.16,276735.0,38.0117,38.0203,37.8915,37.9087,276735.0
2020-09-03 11:05:00,44.17,44.18,44.02,44.05,753386.0,37.9173,37.9258,37.7885,37.8142,753386.0
2020-09-03 11:10:00,44.06,44.12,44.04,44.06,315175.0,37.8228,37.8743,37.8057,37.8228,315175.0
2020-09-03 11:15:00,44.05,44.05,43.81,43.83,455343.0,37.8142,37.8142,37.6082,37.6254,455343.0
2020-09-03 11:20:00,43.83,43.95,43.78,43.9,471927.0,37.6254,37.7284,37.5825,37.6855,471927.0
2020-09-03 11:25:00,43.91,44.04,43.88,43.99,239028.0,37.6941,37.8057,37.6683,37.7627,239028.0
2020-09-03 11:30:00,43.99,44.06,43.95,44.0,295024.0,37.7627,37.8228,37.7284,37.7713,295024.0
2020-09-03 11:35:00,44.01,44.09,43.92,44.07,337039.0,37.7799,37.8486,37.7026,37.8314,337039.0
2020-09-03 11:40:00,44.08,44.16,44.07,44.11,361195.0,37.84,37.9087,37.8314,37.8657,361195.0
2020-09-03 11:45:00,44.11,44.17,44.07,44.13,319284.0,37.8657,37.9173,37.8314,37.8829,319284.0
2020-09-03 11:50:00,44.13,44.17,44.11,44.17,99832.0,37.8829,37.9173,37.8657,37.9173,99832.0
2020-09-03 11:55:00,44.17,44.18,44.04,44.08,141639.0,37.9173,37.9258,37.8057,37.84,141639.0
2020-09-03 12:00:00,44.09,44.1,44.0,44.06,139522.0,37.8486,37.8572,37.7713,37.8228,139522.0
2020-09-03 12:05:00,44.07,44.12,44.03,44.12,128463.0,37.8314,37.8743,37.7971,37.8743,128463.0
2020-09-03 12:10:00,44.13,44.15,44.11,44.14,104694.0,37.8829,37.9001,37.8657,37.8915,104694.0
2020-09-03 12:15:00,44.14,44.17,44.08,44.14,252087.0,37.8915,37.9173,37.84,37.8915,252087.0
2020-09-03 12:20:00,44.13,44.13,44.07,44.08,69549.0,37.8829,37.8829,37.8314,37.84,69549.0
2020-09-03 12:25:00,44.07,44.1,44.05,44.05,256284.0,37.8314,37.8572,37.8142,37.8142,256284.0
2020-09-03 12:30:00,44.06,44.1,43.99,44.0,291287.0,37.8228,37.8572,37.7627,37.7713,291287.0
2020-09-03 12:35:00,43.99,44.08,43.98,44.07,204060.0,37.7627,37.84,37.7541,37.8314,204060.0
2020-09-03 12:40:00,44.07,44.08,44.02,44.03,71858.0,37.8314,37.84,37.7885,37.7971,71858.0
2020-09-03 12:45:00,44.03,44.09,43.97,43.98,249906.0,37.7971,37.8486,37.7456,37.7541,249906.0
2020-09-03 12:50:00,43.98,44.04,43.98,44.02,72698.0,37.7541,37.8057,37.7541,37.7885,72698.0
2020-09-03 12:55:00,44.02,44.08,43.99,44.01,177996.0,37.7885,37.84,37.7627,37.7799,177996.0
2020-09-03 13:00:00,44.02,44.03,43.92,43.95,167731.0,37.7885,37.7971,37.7026,37.7284,167731.0
2020-09-03 13:05:00,43.96,44.01,43.94,44.0,206169.0,37.737,37.7799,37.7198,37.7713,206169.0
2020-09-03 13:10:00,44.0,44.07,43.99,44.07,147017.0,37.7713,37.8314,37.7627,37.8314,147017.0
2020-09-03 13:15:00,44.07,44.07,43.97,43.97,119944.0,37.8314,37.8314,37.7456,37.7456,119944.0
2020-09-03 13:20:00,44.0,44.05,43.97,44.03,144298.0,37.7713,37.8142,37.7456,37.7971,144298.0
2020-09-03 13:25:00,44.02,44.09,44.0,44.08,111698.0,37.7885,37.8486,37.7713,37.84,111698.0
2020-09-03 13:30:00,44.08,44.08,43.96,43.97,233130.0,37.84,37.84,37.737,37.7456,233130.0
2020-09-03 13:35:00,43.98,44.01,43.95,43.96,163308.0,37.7541,37.7799,37.7284,37.737,163308.0
2020-09-03 13:40:00,43.96,44.0,43.92,43.93,136388.0,37.737,37.7713,37.7026,37.7112,136388.0
2020-09-03 13:45:00,43.94,43.99,43.93,43.95,83039.0,37.7198,37.7627,37.7112,37.7284,83039.0
2020-09-03 13:50:00,43.95,44.02,43.94,44.02,253614.0,37.7284,37.7885,37.7198,37.7885,253614.0
2020-09-03 13:55:00,44.01,44.02,43.98,44.0,91713.0,37.7799,37.7885,37.7541,37.7713,91713.0
2020-09-03 14:00:00,43.99,44.05,43.97,44.04,120820.0,37.7627,37.8142,37.7456,37.8057,120820.0
2020-09-03 14:05:00,44.04,44.07,44.01,44.04,86795.0,37.8057,37.8314,37.7799,37.8057,86795.0
2020-09-03 14:10:00,44.04,44.1,44.02,44.05,144774.0,37.8057,37.8572,37.7885,37.8142,144774.0
2020-09-03 14:15:00,44.06,44.06,44.0,44.03,275277.0,37.8228,37.8228,37.7713,37.7971,275277.0
2020-09-03 14:20:00,44.03,44.06,44.03,44.04,228326.0,37.7971,37.8228,37.7971,37.8057,228326.0
2020-09-03 14:25:00,44.04,44.12,44.02,44.11,283218.0,37.8057,37.8743,37.7885,37.8657,283218.0
2020-09-03 14:30:00,44.1,44.17,44.09,44.15,131846.0,37.8572,37.9173,37.8486,37.9001,131846.0
2020-09-03 14:35:00,44.15,44.19,44.13,44.16,137094.0,37.9001,37.9344,37.8829,37.9087,137094.0
2020-09-03 14:40:00,44.15,44.17,44.11,44.13,168091.0,37.9001,37.9173,37.8657,37.8829,168091.0
2020-09-03 14:45:00,44.13,44.16,44.1,44.11,180696.0,37.8829,37.9087,37.8572,37.8657,180696.0
2020-09-03 14:50:00,44.11,44.14,44.06,44.08,160304.0,37.8657,37.8915,37.8228,37.84,160304.0
2020-09-03 14:55:00,44.08,44.08,44.01,44.02,200709.0,37.84,37.84,37.7799,37.7885,200709.0
2020-09-03 15:00:00,44.01,44.03,43.97,43.98,473513.0,37.7799,37.7971,37.7456,37.7541,473513.0
2020-09-03 15:05:00,43.99,44.06,43.96,44.02,201272.0,37.7627,37.8228,37.737,37.7885,201272.0
2020-09-03 15:10:00,44.01,44.09,43.98,44.08,449559.0,37.7799,37.8486,37.7541,37.84,449559.0
2020-09-03 15:15:00,44.08,44.15,44.07,44.08,290077.0,37.84,37.9001,37.8314,37.84,290077.0
2020-09-03 15:20:00,44.08,44.09,43.99,44.01,215620.0,37.84,37.8486,37.7627,37.7799,215620.0
2020-09-03 15:25:00,44.01,44.07,43.98,44.02,274365.0,37.7799,37.8314,37.7541,37.7885,274365.0
2020-09-03 15:30:00,44.02,44.06,44.01,44.02,328879.0,37.7885,37.8228,37.7799,37.7885,328879.0
2020-09-03 15:35:00,44.03,44.14,44.02,44.11,209910.0,37.7971,37.8915,37.7885,37.8657,209910.0
2020-09-03 15:40:00,44.11,44.16,44.08,44.15,208437.0,37.8657,37.9087,37.84,37.9001,208437.0
2020-09-03 15:45:00,44.16,44.17,44.09,44.1,467870.0,37.9087,37.9173,37.8486,37.8572,467870.0
2020-09-03 15:50:00,44.1,44.19,44.06,44.18,1055973.0,37.8572,37.9344,37.8228,37.9258,1055973.0
2020-09-03 15:55:00,44.18,44.24,44.14,44.16,2193552.0,37.9258,37.9773,37.8915,37.9087,2193552.0
2020-09-04 09:30:00,44.17,44.43,44.17,44.4,929296.0,37.9173,38.1404,37.9173,38.1147,929296.0
2020-09-04 09:35:00,44.41,44.42,44.24,44.24,608560.0,38.1233,38.1319,37.9773,37.9773,608560.0
2020-09-04 09:40:00,44.24,44.32,44.11,44.15,837978.0,37.9773,38.046,37.8657,37.9001,837978.0
2020-09-04 09:45:00,44.16,44.18,43.98,44.04,632128.0,37.9087,37.9258,37.7541,37.8057,632128.0
2020-09-04 09:50:00,44.03,44.11,43.97,43.99,387895.0,37.7971,37.8657,37.7456,37.7627,387895.0
2020-09-04 09:55:00,43.99,44.04,43.96,44.02,350438.0,37.7627,37.8057,37.737,37.7885,350438.0
2020-09-04 10:00:00,44.02,44.12,43.99,44.08,412904.0,37.7885,37.8743,37.7627,37.84,412904.0
2020-09-04 10:05:00,44.07,44.08,44.01,44.05,346506.0,37.8314,37.84,37.7799,37.8142,346506.0
2020-09-04 10:10:00,44.04,44.07,43.88,43.89,336864.0,37.8057,37.8314,37.6683,37.6769,336864.0
2020-09-04 10:15:00,43.89,43.94,43.79,43.79,336656.0,37.6769,37.7198,37.591,37.591,336656.0
2020-09-04 10:20:00,43.79,43.94,43.79,43.82,427877.0,37.591,37.7198,37.591,37.6168,427877.0
2020-09-04 10:25:00,43.82,43.88,43.76,43.77,723359.0,37.6168,37.6683,37.5653,37.5739,723359.0
2020-09-04 10:30:00,43.77,43.86,43.7,43.7,725896.0,37.5739,37.6511,37.5138,37.5138,725896.0
2020-09-04 10:35:00,43.71,43.73,43.55,43.64,494489.0,37.5224,37.5395,37.385,37.4623,494489.0
2020-09-04 10:40:00,43.64,43.64,43.37,43.38,815681.0,37.4623,37.4623,37.2305,37.2391,815681.0
2020-09-04 10:45:00,43.38,43.59,43.38,43.58,488695.0,37.2391,37.4194,37.2391,37.4108,488695.0
2020-09-04 10:50:00,43.57,43.6,43.48,43.59,243567.0,37.4022,37.4279,37.3249,37.4194,243567.0
2020-09-04 10:55:00,43.59,43.68,43.56,43.64,497825.0,37.4194,37.4966,37.3936,37.4623,497825.0
2020-09-04 11:00:00,43.65,43.67,43.55,43.62,229058.0,37.4709,37.488,37.385,37.4451,229058.0
2020-09-04 11:05:00,43.62,43.64,43.53,43.54,102830.0,37.4451,37.4623,37.3679,37.3764,102830.0
2020-09-04 11:10:00,43.54,43.61,43.52,43.61,179716.0,37.3764,37.4365,37.3593,37.4365,179716.0
2020-09-04 11:15:00,43.6,43.64,43.55,43.62,122177.0,37.4279,37.4623,37.385,37.4451,122177.0
2020-09-04 11:20:00,43.62,43.63,43.54,43.55,214532.0,37.4451,37.4537,37.3764,37.385,214532.0
2020-09-04 11:25:00,43.55,43.55,43.49,43.55,207391.0,37.385,37.385,37.3335,37.385,207391.0
2020-09-04 11:30:00,43.55,43.69,43.54,43.69,318566.0,37.385,37.5052,37.3764,37.5052,318566.0
2020-09-04 11:35:00,43.68,43.76,43.66,43.75,276329.0,37.4966,37.5653,37.4794,37.5567,276329.0
2020-09-04 11:40:00,43.75,43.77,43.67,43.67,179311.0,37.5567,37.5739,37.488,37.488,179311.0
2020-09-04 11:45:00,43.68,43.75,43.67,43.74,152330.0,37.4966,37.5567,37.488,37.5481,152330.0
2020-09-04 11:50:00,43.74,43.83,43.72,43.82,123408.0,37.5481,37.6254,37.531,37.6168,123408.0
2020-09-04 11:55:00,43.83,43.84,43.76,43.83,218772.0,37.6254,37.634,37.5653,37.6254,218772.0
2020-09-04 12:00:00,43.82,43.92,43.81,43.87,311300.0,37.6168,37.7026,37.6082,37.6597,311300.0
2020-09-04 12:05:00,43.87,43.89,43.79,43.79,155844.0,37.6597,37.6769,37.591,37.591,155844.0
2020-09-04 12:10:00,43.82,43.86,43.76,43.81,90987.0,37.6168,37.6511,37.5653,37.6082,90987.0
2020-09-04 12:15:00,43.8,43.84,43.75,43.77,113691.0,37.5996,37.634,37.5567,37.5739,113691.0
2020-09-04 12:20:00,43.78,43.85,43.77,43.84,206059.0,37.5825,37.6426,37.5739,37.634,206059.0
2020-09-04 12:25:00,43.84,43.95,43.84,43.94,77019.0,37.634,37.7284,37.634,37.7198,77019.0
2020-09-04 12:30:00,43.94,43.98,43.9,43.98,166940.0,37.7198,37.7541,37.6855,37.7541,166940.0
2020-09-04 12:35:00,43.97,43.99,43.93,43.93,79587.0,37.7456,37.7627,37.7112,37.7112,79587.0
2020-09-04 12:40:00,43.94,43.97,43.92,43.94,220379.0,37.7198,37.7456,37.7026,37.7198,220379.0
2020-09-04 12:45:00,43.94,43.96,43.9,43.9,260048.0,37.7198,37.737,37.6855,37.6855,260048.0
2020-09-04 12:50:00,43.9,43.93,43.87,43.91,168498.0,37.6855,37.7112,37.6597,37.6941,168498.0
2020-09-04 12:55:00,43.9,43.96,43.87,43.96,68994.0,37.6855,37.737,37.6597,37.737,68994.0
2020-09-04 13:00:00,43.95,43.95,43.86,43.87,118148.0,37.7284,37.7284,37.6511,37.6597,118148.0
2020-09-04 13:05:00,43.87,43.88,43.84,43.87,95063.0,37.6597,37.6683,37.634,37.6597,95063.0
2020-09-04 13:10:00,43.88,43.9,43.84,43.87,75583.0,37.6683,37.6855,37.634,37.6597,75583.0
2020-09-04 13:15:00,43.88,43.88,43.78,43.79,100340.0,37.6683,37.6683,37.5825,37.591,100340.0
2020-09-04 13:20:00,43.79,43.88,43.79,43.87,160051.0,37.591,37.6683,37.591,37.6597,160051.0
2020-09-04 13:25:00,43.86,43.89,43.84,43.87,167626.0,37.6511,37.6769,37.634,37.6597,167626.0
2020-09-04 13:30:00,43.84,43.86,43.81,43.82,316323.0,37.634,37.6511,37.6082,37.6168,316323.0
2020-09-04 13:35:00,43.83,43.92,43.81,43.9,88008.0,37.6254,37.7026,37.6082,37.6855,88008.0
2020-09-04 13:40:00,43.9,43.93,43.88,43.92,82114.0,37.6855,37.7112,37.6683,37.7026,82114.0
2020-09-04 13:45:00,43.92,43.97,43.92,43.94,117039.0,37.7026,37.7456,37.7026,37.7198,117039.0
2020-09-04 13:50:00,43.94,43.97,43.9,43.96,76042.0,37.7198,37.7456,37.6855,37.737,76042.0
2020-09-04 13:55:00,43.96,43.99,43.95,43.96,67560.0,37.737,37.7627,37.7284,37.737,67560.0
2020-09-04 14:00:00,43.96,43.99,43.94,43.95,142307.0,37.737,37.7627,37.7198,37.7284,142307.0
2020-09-04 14:05:00,43.95,43.99,43.93,43.95,132624.0,37.7284,37.7627,37.7112,37.7284,132624.0
2020-09-04 14:10:00,43.95,43.97,43.93,43.94,116320.0,37.7284,37.7456,37.7112,37.7198,116320.0
2020-09-04 14:15:00,43.94,44.02,43.93,44.0,81508.0,37.7198,37.7885,37.7112,37.7713,81508.0
2020-09-04 14:20:00,44.0,44.04,43.98,44.02,90219.0,37.7713,37.8057,37.7541,37.7885,90219.0
2020-09-04 14:25:00,44.03,44.1,44.02,44.08,50571.0,37.7971,37.8572,37.7885,37.84,50571.0
2020-09-04 14:30:00,44.08,44.09,44.05,44.08,136588.0,37.84,37.8486,37.8142,37.84,136588.0
2020-09-04 14:35:00,44.07,44.16,44.06,44.16,163173.0,37.8314,37.9087,37.8228,37.9087,163173.0
2020-09-04 14:40:00,44.16,44.2,44.16,44.16,112197.0,37.9087,37.943,37.9087,37.9087,112197.0
2020-09-04 14:45:00,44.16,44.25,44.16,44.2,146286.0,37.9087,37.9859,37.9087,37.943,146286.0
2020-09-04 14:50:00,44.2,44.21,44.16,44.17,130673.0,37.943,37.9516,37.9087,37.9173,130673.0
2020-09-04 14:55:00,44.18,44.24,44.18,44.22,84174.0,37.9258,37.9773,37.9258,37.9602,84174.0
2020-09-04 15:00:00,44.22,44.23,44.17,44.21,129015.0,37.9602,37.9688,37.9173,37.9516,129015.0
2020-09-04 15:05:00,44.21,44.25,44.19,44.23,124094.0,37.9516,37.9859,37.9344,37.9688,124094.0
2020-09-04 15:10:00,44.22,44.23,44.15,44.15,206796.0,37.9602,37.9688,37.9001,37.9001,206796.0
2020-09-04 15:15:00,44.15,44.28,44.15,44.24,198702.0,37.9001,38.0117,37.9001,37.9773,198702.0
2020-09-04 15:20:00,44.25,44.3,44.23,44.3,166454.0,37.9859,38.0288,37.9688,38.0288,166454.0
2020-09-04 15:25:00,44.3,44.32,44.24,44.29,113239.0,38.0288,38.046,37.9773,38.0203,113239.0
2020-09-04 15:30:00,44.28,44.28,44.19,44.21,157571.0,38.0117,38.0117,37.9344,37.9516,157571.0
2020-09-04 15:35:00,44.21,44.22,44.12,44.16,983839.0,37.9516,37.9602,37.8743,37.9087,983839.0
2020-09-04 15:40:00,44.15,44.17,44.12,44.14,118570.0,37.9001,37.9173,37.8743,37.8915,118570.0
2020-09-04 15:45:00,44.14,44.22,44.13,44.13,350478.0,37.8915,37.9602,37.8829,37.8829,350478.0
2020-09-04 15:50:00,44.13,44.2,44.11,44.18,180933.0,37.8829,37.943,37.8657,37.9258,180933.0
2020-09-04 15:55:00,44.18,44.19,44.11,44.11,305247.0,37.9258,37.9344,37.8657,37.8657,305247.0
2020-09-08 09:30:00,43.2,43.28,43.13,43.25,434348.0,37.0846,37.1532,37.0245,37.1275,434348.0
2020-09-08 09:35:00,43.25,43.33,43.23,43.27,643734.0,37.1275,37.1962,37.1103,37.1447,643734.0
2020-09-08 09:40:00,43.25,43.25,43.08,43.12,334181.0,37.1275,37.1275,36.9816,37.0159,334181.0
2020-09-08 09:45:00,43.1,43.21,43.07,43.16,393233.0,36.9987,37.0932,36.973,37.0502,393233.0
2020-09-08 09:50:00,43.14,43.29,43.13,43.26,177936.0,37.0331,37.1618,37.0245,37.1361,177936.0
2020-09-08 09:55:00,43.27,43.37,43.26,43.35,167259.0,37.1447,37.2305,37.1361,37.2133,167259.0
2020-09-08 10:00:00,43.36,43.37,43.27,43.29,180409.0,37.2219,37.2305,37.1447,37.1618,180409.0
2020-09-08 10:05:00,43.28,43.39,43.24,43.38,136182.0,37.1532,37.2477,37.1189,37.2391,136182.0
2020-09-08 10:10:00,43.38,43.49,43.38,43.47,433931.0,37.2391,37.3335,37.2391,37.3163,433931.0
2020-09-08 10:15:00,43.48,43.53,43.45,43.47,211928.0,37.3249,37.3679,37.2992,37.3163,211928.0
2020-09-08 10:20:00,43.46,43.53,43.39,43.51,388361.0,37.3078,37.3679,37.2477,37.3507,388361.0
2020-09-08 10:25:00,43.51,43.58,43.51,43.57,138777.0,37.3507,37.4108,37.3507,37.4022,138777.0
2020-09-08 10:30:00,43.57,43.58,43.42,43.47,227305.0,37.4022,37.4108,37.2734,37.3163,227305.0
2020-09-08 10:35:00,43.47,43.54,43.43,43.54,237430.0,37.3163,37.3764,37.282,37.3764,237430.0
2020-09-08 10:40:00,43.54,43.55,43.38,43.41,300155.0,37.3764,37.385,37.2391,37.2648,300155.0
2020-09-08 10:45:00,43.41,43.42,43.34,43.34,95484.0,37.2648,37.2734,37.2047,37.2047,95484.0
2020-09-08 10:50:00,43.34,43.41,43.34,43.36,120582.0,37.2047,37.2648,37.2047,37.2219,120582.0
2020-09-08 10:55:00,43.36,43.42,43.33,43.37,85135.0,37.2219,37.2734,37.1962,37.2305,85135.0
2020-09-08 11:00:00,43.38,43.46,43.32,43.43,140133.0,37.2391,37.3078,37.1876,37.282,140133.0
2020-09-08 11:05:00,43.43,43.48,43.38,43.48,95029.0,37.282,37.3249,37.2391,37.3249,95029.0
2020-09-08 11:10:00,43.48,43.54,43.48,43.48,105036.0,37.3249,37.3764,37.3249,37.3249,105036.0
2020-09-08 11:15:00,43.49,43.53,43.47,43.52,68690.0,37.3335,37.3679,37.3163,37.3593,68690.0
2020-09-08 11:20:00,43.52,43.52,43.43,43.44,92870.0,37.3593,37.3593,37.282,37.2906,92870.0
2020-09-08 11:25:00,43.44,43.46,43.42,43.45,63884.0,37.2906,37.3078,37.2734,37.2992,63884.0
2020-09-08 11:30:00,43.44,43.47,43.37,43.42,106555.0,37.2906,37.3163,37.2305,37.2734,106555.0
2020-09-08 11:35:00,43.42,43.43,43.37,43.38,96043.0,37.2734,37.282,37.2305,37.2391,96043.0
2020-09-08 11:40:00,43.37,43.42,43.35,43.41,137840.0,37.2305,37.2734,37.2133,37.2648,137840.0
2020-09-08 11:45:00,43.41,43.44,43.37,43.41,68842.0,37.2648,37.2906,37.2305,37.2648,68842.0
2020-09-08 11:50:00,43.41,43.42,43.36,43.4,128102.0,37.2648,37.2734,37.2219,37.2563,128102.0
2020-09-08 11:55:00,43.37,43.46,43.36,43.43,319109.0,37.2305,37.3078,37.2219,37.282,319109.0
2020-09-08 12:00:00,43.43,43.48,43.42,43.46,125093.0,37.282,37.3249,37.2734,37.3078,125093.0
2020-09-08 12:05:00,43.47,43.51,43.45,43.49,201217.0,37.3163,37.3507,37.2992,37.3335,201217.0
2020-09-08 12:10:00,43.49,43.52,43.48,43.48,88428.0,37.3335,37.3593,37.3249,37.3249,88428.0
2020-09-08 12:15:00,43.48,43.52,43.47,43.51,97080.0,37.3249,37.3593,37.3163,37.3507,97080.0
2020-09-08 12:20:00,43.51,43.56,43.49,43.55,75368.0,37.3507,37.3936,37.3335,37.385,75368.0
2020-09-08 12:25:00,43.55,43.56,43.48,43.48,90468.0,37.385,37.3936,37.3249,37.3249,90468.0
2020-09-08 12:30:00,43.48,43.52,43.47,43.5,108395.0,37.3249,37.3593,37.3163,37.3421,108395.0
2020-09-08 12:35:00,43.5,43.54,43.48,43.5,118364.0,37.3421,37.3764,37.3249,37.3421,118364.0
2020-09-08 12:40:00,43.5,43.53,43.49,43.51,105869.0,37.3421,37.3679,37.3335,37.3507,105869.0
2020-09-08 12:45:00,43.51,43.56,43.5,43.55,47758.0,37.3507,37.3936,37.3421,37.385,47758.0
2020-09-08 12:50:00,43.54,43.56,43.52,43.53,38360.0,37.3764,37.3936,37.3593,37.3679,38360.0
2020-09-08 12:55:00,43.54,43.54,43.52,43.53,51521.0,37.3764,37.3764,37.3593,37.3679,51521.0
2020-09-08 13:00:00,43.53,43.54,43.49,43.51,40147.0,37.3679,37.3764,37.3335,37.3507,40147.0
2020-09-08 13:05:00,43.51,43.52,43.44,43.45,55706.0,37.3507,37.3593,37.2906,37.2992,55706.0
2020-09-08 13:10:00,43.44,43.51,43.44,43.51,63547.0,37.2906,37.3507,37.2906,37.3507,63547.0
2020-09-08 13:15:00,43.51,43.54,43.49,43.54,39831.0,37.3507,37.3764,37.3335,37.3764,39831.0
2020-09-08 13:20:00,43.53,43.54,43.51,43.53,35794.0,37.3679,37.3764,37.3507,37.3679,35794.0
2020-09-08 13:25:00,43.52,43.54,43.51,43.52,29876.0,37.3593,37.3764,37.3507,37.3593,29876.0
2020-09-08 13:30:00,43.51,43.54,43.49,43.53,182359.0,37.3507,37.3764,37.3335,37.3679,182359.0
2020-09-08 13:35:00,43.52,43.56,43.52,43.53,37954.0,37.3593,37.3936,37.3593,37.3679,37954.0
2020-09-08 13:40:00,43.54,43.57,43.52,43.56,50709.0,37.3764,37.4022,37.3593,37.3936,50709.0
2020-09-08 13:45:00,43.56,43.58,43.55,43.58,268958.0,37.3936,37.4108,37.385,37.4108,268958.0
2020-09-08 13:50:00,43.58,43.59,43.56,43.58,125199.0,37.4108,37.4194,37.3936,37.4108,125199.0
2020-09-08 13:55:00,43.58,43.59,43.54,43.55,63750.0,37.4108,37.4194,37.3764,37.385,63750.0
2020-09-08 14:00:00,43.55,43.58,43.52,43.52,52218.0,37.385,37.4108,37.3593,37.3593,52218.0
2020-09-08 14:05:00,43.53,43.53,43.5,43.52,96412.0,37.3679,37.3679,37.3421,37.3593,96412.0
2020-09-08 14:10:00,43.52,43.54,43.48,43.48,141566.0,37.3593,37.3764,37.3249,37.3249,141566.0
2020-09-08 14:15:00,43.48,43.49,43.44,43.45,135370.0,37.3249,37.3335,37.2906,37.2992,135370.0
2020-09-08 14:20:00,43.45,43.46,43.42,43.43,69187.0,37.2992,37.3078,37.2734,37.282,69187.0
2020-09-08 14:25:00,43.43,43.44,43.39,43.41,38200.0,37.282,37.2906,37.2477,37.2648,38200.0
2020-09-08 14:30:00,43.4,43.41,43.38,43.41,67921.0,37.2563,37.2648,37.2391,37.2648,67921.0
2020-09-08 14:35:00,43.41,43.41,43.32,43.33,95457.0,37.2648,37.2648,37.1876,37.1962,95457.0
2020-09-08 14:40:00,43.34,43.34,43.27,43.27,153261.0,37.2047,37.2047,37.1447,37.1447,153261.0
2020-09-08 14:45:00,43.27,43.32,43.27,43.32,65490.0,37.1447,37.1876,37.1447,37.1876,65490.0
2020-09-08 14:50:00,43.31,43.32,43.24,43.27,194225.0,37.179,37.1876,37.1189,37.1447,194225.0
2020-09-08 14:55:00,43.26,43.38,43.26,43.37,277098.0,37.1361,37.2391,37.1361,37.2305,277098.0
2020-09-08 15:00:00,43.36,43.36,43.26,43.26,125586.0,37.2219,37.2219,37.1361,37.1361,125586.0
2020-09-08 15:05:00,43.26,43.3,43.25,43.29,171229.0,37.1361,37.1704,37.1275,37.1618,171229.0
2020-09-08 15:10:00,43.29,43.34,43.28,43.32,81567.0,37.1618,37.2047,37.1532,37.1876,81567.0
2020-09-08 15:15:00,43.31,43.36,43.28,43.32,96673.0,37.179,37.2219,37.1532,37.1876,96673.0
2020-09-08 15:20:00,43.32,43.35,43.31,43.33,93619.0,37.1876,37.2133,37.179,37.1962,93619.0
2020-09-08 15:25:00,43.33,43.38,43.32,43.37,83478.0,37.1962,37.2391,37.1876,37.2305,83478.0
2020-09-08 15:30:00,43.36,43.4,43.35,43.36,146866.0,37.2219,37.2563,37.2133,37.2219,146866.0
2020-09-08 15:35:00,43.35,43.4,43.34,43.36,107102.0,37.2133,37.2563,37.2047,37.2219,107102.0
2020-09-08 15:40:00,43.36,43.38,43.33,43.34,99679.0,37.2219,37.2391,37.1962,37.2047,99679.0
2020-09-08 15:45:00,43.34,43.35,43.28,43.3,164727.0,37.2047,37.2133,37.1532,37.1704,164727.0
2020-09-08 15:50:00,43.3,43.31,43.24,43.25,365571.0,37.1704,37.179,37.1189,37.1275,365571.0
2020-09-08 15:55:00,43.25,43.25,43.21,43.24,424554.0,37.1275,37.1275,37.0932,37.1189,424554.0
2020-09-09 09:30:00,43.63,43.66,43.6,43.65,283728.0,37.4537,37.4794,37.4279,37.4709,283728.0
2020-09-09 09:35:00,43.65,43.66,43.55,43.56,287104.0,37.4709,37.4794,37.385,37.3936,287104.0
2020-09-09 09:40:00,43.55,43.65,43.55,43.61,182484.0,37.385,37.4709,37.385,37.4365,182484.0
2020-09-09 09:45:00,43.61,43.62,43.56,43.57,235416.0,37.4365,37.4451,37.3936,37.4022,235416.0
2020-09-09 09:50:00,43.58,43.65,43.55,43.61,205714.0,37.4108,37.4709,37.385,37.4365,205714.0
2020-09-09 09:55:00,43.61,43.66,43.6,43.66,242866.0,37.4365,37.4794,37.4279,37.4794,242866.0
2020-09-09 10:00:00,43.66,43.72,43.65,43.68,208686.0,37.4794,37.531,37.4709,37.4966,208686.0
2020-09-09 10:05:00,43.68,43.7,43.6,43.61,409562.0,37.4966,37.5138,37.4279,37.4365,409562.0
2020-09-09 10:10:00,43.62,43.66,43.59,43.64,244733.0,37.4451,37.4794,37.4194,37.4623,244733.0
2020-09-09 10:15:00,43.64,43.68,43.63,43.63,144848.0,37.4623,37.4966,37.4537,37.4537,144848.0
2020-09-09 10:20:00,43.63,43.66,43.62,43.64,111702.0,37.4537,37.4794,37.4451,37.4623,111702.0
2020-09-09 10:25:00,43.64,43.72,43.64,43.68,226488.0,37.4623,37.531,37.4623,37.4966,226488.0
2020-09-09 10:30:00,43.68,43.7,43.67,43.68,154951.0,37.4966,37.5138,37.488,37.4966,154951.0
2020-09-09 10:35:00,43.67,43.71,43.66,43.69,59141.0,37.488,37.5224,37.4794,37.5052,59141.0
2020-09-09 10:40:00,43.69,43.7,43.65,43.66,89396.0,37.5052,37.5138,37.4709,37.4794,89396.0
2020-09-09 10:45:00,43.67,43.71,43.65,43.66,159461.0,37.488,37.5224,37.4709,37.4794,159461.0
2020-09-09 10:50:00,43.66,43.68,43.62,43.64,60438.0,37.4794,37.4966,37.4451,37.4623,60438.0
2020-09-09 10:55:00,43.63,43.67,43.63,43.66,99042.0,37.4537,37.488,37.4537,37.4794,99042.0
2020-09-09 11:00:00,43.67,43.79,43.67,43.78,176880.0,37.488,37.591,37.488,37.5825,176880.0
2020-09-09 11:05:00,43.78,43.79,43.7,43.7,216729.0,37.5825,37.591,37.5138,37.5138,216729.0
2020-09-09 11:10:00,43.7,43.73,43.68,43.71,150075.0,37.5138,37.5395,37.4966,37.5224,150075.0
2020-09-09 11:15:00,43.71,43.73,43.67,43.7,90043.0,37.5224,37.5395,37.488,37.5138,90043.0
2020-09-09 11:20:00,43.7,43.74,43.68,43.74,44485.0,37.5138,37.5481,37.4966,37.5481,44485.0
2020-09-09 11:25:00,43.73,43.75,43.72,43.74,67863.0,37.5395,37.5567,37.531,37.5481,67863.0
2020-09-09 11:30:00,43.74,43.75,43.71,43.73,215076.0,37.5481,37.5567,37.5224,37.5395,215076.0
2020-09-09 11:35:00,43.73,43.77,43.73,43.74,246206.0,37.5395,37.5739,37.5395,37.5481,246206.0
2020-09-09 11:40:00,43.75,43.76,43.71,43.73,184575.0,37.5567,37.5653,37.5224,37.5395,184575.0
2020-09-09 11:45:00,43.74,43.76,43.73,43.74,73068.0,37.5481,37.5653,37.5395,37.5481,73068.0
2020-09-09 11:50:00,43.74,43.77,43.73,43.75,156480.0,37.5481,37.5739,37.5395,37.5567,156480.0
2020-09-09 11:55:00,43.75,43.77,43.73,43.77,87861.0,37.5567,37.5739,37.5395,37.5739,87861.0
2020-09-09 12:00:00,43.76,43.78,43.75,43.78,95450.0,37.5653,37.5825,37.5567,37.5825,95450.0
2020-09-09 12:05:00,43.77,43.78,43.75,43.77,64902.0,37.5739,37.5825,37.5567,37.5739,64902.0
2020-09-09 12:10:00,43.78,43.8,43.78,43.79,62138.0,37.5825,37.5996,37.5825,37.591,62138.0
2020-09-09 12:15:00,43.79,43.82,43.79,43.8,65503.0,37.591,37.6168,37.591,37.5996,65503.0
2020-09-09 12:20:00,43.8,43.81,43.79,43.8,36221.0,37.5996,37.6082,37.591,37.5996,36221.0
2020-09-09 12:25:00,43.8,43.82,43.79,43.8,65005.0,37.5996,37.6168,37.591,37.5996,65005.0
2020-09-09 12:30:00,43.8,43.83,43.78,43.8,1270624.0,37.5996,37.6254,37.5825,37.5996,1270624.0
2020-09-09 12:35:00,43.8,43.82,43.8,43.81,73090.0,37.5996,37.6168,37.5996,37.6082,73090.0
2020-09-09 12:40:00,43.8,43.84,43.8,43.83,62908.0,37.5996,37.634,37.5996,37.6254,62908.0
2020-09-09 12:45:00,43.84,43.84,43.81,43.83,75839.0,37.634,37.634,37.6082,37.6254,75839.0
2020-09-09 12:50:00,43.82,43.83,43.8,43.8,75250.0,37.6168,37.6254,37.5996,37.5996,75250.0
2020-09-09 12:55:00,43.8,43.82,43.8,43.8,53217.0,37.5996,37.6168,37.5996,37.5996,53217.0
2020-09-09 13:00:00,43.8,43.84,43.8,43.84,267451.0,37.5996,37.634,37.5996,37.634,267451.0
2020-09-09 13:05:00,43.84,43.88,43.83,43.87,83708.0,37.634,37.6683,37.6254,37.6597,83708.0
2020-09-09 13:10:00,43.88,43.89,43.86,43.87,48318.0,37.6683,37.6769,37.6511,37.6597,48318.0
2020-09-09 13:15:00,43.87,43.88,43.83,43.84,73187.0,37.6597,37.6683,37.6254,37.634,73187.0
2020-09-09 13:20:00,43.84,43.86,43.83,43.84,119291.0,37.634,37.6511,37.6254,37.634,119291.0
2020-09-09 13:25:00,43.84,43.86,43.84,43.84,29857.0,37.634,37.6511,37.634,37.634,29857.0
2020-09-09 13:30:00,43.84,43.85,43.81,43.85,158002.0,37.634,37.6426,37.6082,37.6426,158002.0
2020-09-09 13:35:00,43.85,43.87,43.85,43.86,48990.0,37.6426,37.6597,37.6426,37.6511,48990.0
2020-09-09 13:40:00,43.86,43.87,43.8,43.8,55004.0,37.6511,37.6597,37.5996,37.5996,55004.0
2020-09-09 13:45:00,43.8,43.83,43.79,43.82,171620.0,37.5996,37.6254,37.591,37.6168,171620.0
2020-09-09 13:50:00,43.82,43.84,43.8,43.84,46775.0,37.6168,37.634,37.5996,37.634,46775.0
2020-09-09 13:55:00,43.83,43.84,43.8,43.8,30306.0,37.6254,37.634,37.5996,37.5996,30306.0
2020-09-09 14:00:00,43.8,43.82,43.78,43.78,150043.0,37.5996,37.6168,37.5825,37.5825,150043.0
2020-09-09 14:05:00,43.79,43.82,43.78,43.8,328612.0,37.591,37.6168,37.5825,37.5996,328612.0
2020-09-09 14:10:00,43.81,43.83,43.8,43.8,60958.0,37.6082,37.6254,37.5996,37.5996,60958.0
2020-09-09 14:15:00,43.81,43.83,43.8,43.82,65372.0,37.6082,37.6254,37.5996,37.6168,65372.0
2020-09-09 14:20:00,43.83,43.83,43.8,43.8,44538.0,37.6254,37.6254,37.5996,37.5996,44538.0
2020-09-09 14:25:00,43.8,43.83,43.78,43.8,50666.0,37.5996,37.6254,37.5825,37.5996,50666.0
2020-09-09 14:30:00,43.8,43.84,43.8,43.84,29811.0,37.5996,37.634,37.5996,37.634,29811.0
2020-09-09 14:35:00,43.84,43.86,43.83,43.84,45075.0,37.634,37.6511,37.6254,37.634,45075.0
2020-09-09 14:40:00,43.84,43.85,43.83,43.84,37382.0,37.634,37.6426,37.6254,37.634,37382.0
2020-09-09 14:45:00,43.84,43.85,43.82,43.83,36457.0,37.634,37.6426,37.6168,37.6254,36457.0
2020-09-09 14:50:00,43.84,43.87,43.83,43.87,69401.0,37.634,37.6597,37.6254,37.6597,69401.0
2020-09-09 14:55:00,43.87,43.9,43.87,43.88,80747.0,37.6597,37.6855,37.6597,37.6683,80747.0
2020-09-09 15:00:00,43.88,43.91,43.87,43.91,70312.0,37.6683,37.6941,37.6597,37.6941,70312.0
2020-09-09 15:05:00,43.91,43.91,43.89,43.9,32508.0,37.6941,37.6941,37.6769,37.6855,32508.0
2020-09-09 15:10:00,43.89,43.91,43.88,43.89,51322.0,37.6769,37.6941,37.6683,37.6769,51322.0
2020-09-09 15:15:00,43.9,43.91,43.89,43.91,74693.0,37.6855,37.6941,37.6769,37.6941,74693.0
2020-09-09 15:20:00,43.91,43.92,43.88,43.91,231475.0,37.6941,37.7026,37.6683,37.6941,231475.0
2020-09-09 15:25:00,43.91,43.93,43.9,43.92,140762.0,37.6941,37.7112,37.6855,37.7026,140762.0
2020-09-09 15:30:00,43.92,43.96,43.91,43.93,879858.0,37.7026,37.737,37.6941,37.7112,879858.0
2020-09-09 15:35:00,43.93,43.94,43.88,43.88,145148.0,37.7112,37.7198,37.6683,37.6683,145148.0
2020-09-09 15:40:00,43.89,43.89,43.86,43.87,86113.0,37.6769,37.6769,37.6511,37.6597,86113.0
2020-09-09 15:45:00,43.86,43.87,43.82,43.85,222474.0,37.6511,37.6597,37.6168,37.6426,222474.0
2020-09-09 15:50:00,43.86,43.91,43.83,43.91,1021913.0,37.6511,37.6941,37.6254,37.6941,1021913.0
2020-09-09 15:55:00,43.91,43.92,43.81,43.84,984940.0,37.6941,37.7026,37.6082,37.634,984940.0
2020-09-10 09:30:00,43.86,43.87,43.78,43.86,305238.0,37.6511,37.6597,37.5825,37.6511,305238.0
2020-09-10 09:35:00,43.85,43.88,43.83,43.86,125272.0,37.6426,37.6683,37.6254,37.6511,125272.0
2020-09-10 09:40:00,43.87,43.89,43.84,43.86,77585.0,37.6597,37.6769,37.634,37.6511,77585.0
2020-09-10 09:45:00,43.86,43.89,43.84,43.84,113050.0,37.6511,37.6769,37.634,37.634,113050.0
2020-09-10 09:50:00,43.84,43.88,43.81,43.86,178331.0,37.634,37.6683,37.6082,37.6511,178331.0
2020-09-10 09:55:00,43.86,43.88,43.81,43.82,256869.0,37.6511,37.6683,37.6082,37.6168,256869.0
2020-09-10 10:00:00,43.83,43.92,43.82,43.92,104838.0,37.6254,37.7026,37.6168,37.7026,104838.0
2020-09-10 10:05:00,43.92,43.93,43.88,43.9,235072.0,37.7026,37.7112,37.6683,37.6855,235072.0
2020-09-10 10:10:00,43.9,43.91,43.86,43.89,125190.0,37.6855,37.6941,37.6511,37.6769,125190.0
2020-09-10 10:15:00,43.89,43.92,43.88,43.89,54226.0,37.6769,37.7026,37.6683,37.6769,54226.0
2020-09-10 10:20:00,43.88,43.91,43.85,43.85,149892.0,37.6683,37.6941,37.6426,37.6426,149892.0
2020-09-10 10:25:00,43.85,43.85,43.79,43.79,92225.0,37.6426,37.6426,37.591,37.591,92225.0
2020-09-10 10:30:00,43.8,43.87,43.79,43.84,75699.0,37.5996,37.6597,37.591,37.634,75699.0
2020-09-10 10:35:00,43.85,43.86,43.82,43.84,64654.0,37.6426,37.6511,37.6168,37.634,64654.0
2020-09-10 10:40:00,43.84,43.85,43.78,43.79,112346.0,37.634,37.6426,37.5825,37.591,112346.0
2020-09-10 10:45:00,43.78,43.8,43.66,43.68,271885.0,37.5825,37.5996,37.4794,37.4966,271885.0
2020-09-10 10:50:00,43.67,43.73,43.66,43.7,94691.0,37.488,37.5395,37.4794,37.5138,94691.0
2020-09-10 10:55:00,43.7,43.72,43.57,43.6,533154.0,37.5138,37.531,37.4022,37.4279,533154.0
2020-09-10 11:00:00,43.6,43.67,43.54,43.67,287869.0,37.4279,37.488,37.3764,37.488,287869.0
2020-09-10 11:05:00,43.66,43.71,43.66,43.67,65548.0,37.4794,37.5224,37.4794,37.488,65548.0
2020-09-10 11:10:00,43.68,43.73,43.63,43.71,198720.0,37.4966,37.5395,37.4537,37.5224,198720.0
2020-09-10 11:15:00,43.7,43.71,43.59,43.67,330622.0,37.5138,37.5224,37.4194,37.488,330622.0
2020-09-10 11:20:00,43.66,43.71,43.66,43.7,344814.0,37.4794,37.5224,37.4794,37.5138,344814.0
2020-09-10 11:25:00,43.7,43.72,43.68,43.72,190098.0,37.5138,37.531,37.4966,37.531,190098.0
2020-09-10 11:30:00,43.71,43.72,43.66,43.66,65567.0,37.5224,37.531,37.4794,37.4794,65567.0
2020-09-10 11:35:00,43.66,43.72,43.66,43.7,57716.0,37.4794,37.531,37.4794,37.5138,57716.0
2020-09-10 11:40:00,43.7,43.74,43.69,43.72,81569.0,37.5138,37.5481,37.5052,37.531,81569.0
2020-09-10 11:45:00,43.72,43.74,43.69,43.73,99154.0,37.531,37.5481,37.5052,37.5395,99154.0
2020-09-10 11:50:00,43.73,43.74,43.68,43.69,50712.0,37.5395,37.5481,37.4966,37.5052,50712.0
2020-09-10 11:55:00,43.69,43.69,43.63,43.65,279421.0,37.5052,37.5052,37.4537,37.4709,279421.0
2020-09-10 12:00:00,43.65,43.69,43.6,43.63,188776.0,37.4709,37.5052,37.4279,37.4537,188776.0
2020-09-10 12:05:00,43.63,43.68,43.62,43.65,209029.0,37.4537,37.4966,37.4451,37.4709,209029.0
2020-09-10 12:10:00,43.64,43.67,43.63,43.64,102368.0,37.4623,37.488,37.4537,37.4623,102368.0
2020-09-10 12:15:00,43.64,43.67,43.62,43.65,115481.0,37.4623,37.488,37.4451,37.4709,115481.0
2020-09-10 12:20:00,43.64,43.65,43.57,43.59,503010.0,37.4623,37.4709,37.4022,37.4194,503010.0
2020-09-10 12:25:00,43.59,43.62,43.58,43.62,86055.0,37.4194,37.4451,37.4108,37.4451,86055.0
2020-09-10 12:30:00,43.61,43.65,43.6,43.61,564275.0,37.4365,37.4709,37.4279,37.4365,564275.0
2020-09-10 12:35:00,43.61,43.61,43.5,43.51,304401.0,37.4365,37.4365,37.3421,37.3507,304401.0
2020-09-10 12:40:00,43.51,43.55,43.5,43.51,115690.0,37.3507,37.385,37.3421,37.3507,115690.0
2020-09-10 12:45:00,43.51,43.54,43.48,43.51,132438.0,37.3507,37.3764,37.3249,37.3507,132438.0
2020-09-10 12:50:00,43.5,43.55,43.49,43.52,142446.0,37.3421,37.385,37.3335,37.3593,142446.0
2020-09-10 12:55:00,43.54,43.56,43.53,43.55,57221.0,37.3764,37.3936,37.3679,37.385,57221.0
2020-09-10 13:00:00,43.54,43.58,43.52,43.57,134741.0,37.3764,37.4108,37.3593,37.4022,134741.0
2020-09-10 13:05:00,43.57,43.58,43.55,43.57,56323.0,37.4022,37.4108,37.385,37.4022,56323.0
2020-09-10 13:10:00,43.57,43.58,43.55,43.56,45016.0,37.4022,37.4108,37.385,37.3936,45016.0
2020-09-10 13:15:00,43.56,43.59,43.56,43.58,290831.0,37.3936,37.4194,37.3936,37.4108,290831.0
2020-09-10 13:20:00,43.58,43.6,43.55,43.55,77374.0,37.4108,37.4279,37.385,37.385,77374.0
2020-09-10 13:25:00,43.55,43.56,43.49,43.52,262171.0,37.385,37.3936,37.3335,37.3593,262171.0
2020-09-10 13:30:00,43.52,43.55,43.51,43.52,154879.0,37.3593,37.385,37.3507,37.3593,154879.0
2020-09-10 13:35:00,43.53,43.55,43.5,43.51,131425.0,37.3679,37.385,37.3421,37.3507,131425.0
2020-09-10 13:40:00,43.5,43.53,43.48,43.5,92986.0,37.3421,37.3679,37.3249,37.3421,92986.0
2020-09-10 13:45:00,43.5,43.52,43.48,43.48,47389.0,37.3421,37.3593,37.3249,37.3249,47389.0
2020-09-10 13:50:00,43.49,43.5,43.44,43.46,138717.0,37.3335,37.3421,37.2906,37.3078,138717.0
2020-09-10 13:55:00,43.47,43.49,43.43,43.46,66421.0,37.3163,37.3335,37.282,37.3078,66421.0
2020-09-10 14:00:00,43.45,43.5,43.44,43.5,179270.0,37.2992,37.3421,37.2906,37.3421,179270.0
2020-09-10 14:05:00,43.49,43.49,43.44,43.46,34140.0,37.3335,37.3335,37.2906,37.3078,34140.0
2020-09-10 14:10:00,43.46,43.47,43.4,43.41,72623.0,37.3078,37.3163,37.2563,37.2648,72623.0
2020-09-10 14:15:00,43.41,43.41,43.36,43.37,342995.0,37.2648,37.2648,37.2219,37.2305,342995.0
2020-09-10 14:20:00,43.36,43.39,43.31,43.31,302406.0,37.2219,37.2477,37.179,37.179,302406.0
2020-09-10 14:25:00,43.32,43.36,43.21,43.22,321863.0,37.1876,37.2219,37.0932,37.1017,321863.0
2020-09-10 14:30:00,43.22,43.34,43.22,43.3,533055.0,37.1017,37.2047,37.1017,37.1704,533055.0
2020-09-10 14:35:00,43.3,43.35,43.27,43.34,297925.0,37.1704,37.2133,37.1447,37.2047,297925.0
2020-09-10 14:40:00,43.34,43.34,43.27,43.27,194619.0,37.2047,37.2047,37.1447,37.1447,194619.0
2020-09-10 14:45:00,43.27,43.36,43.26,43.35,624571.0,37.1447,37.2219,37.1361,37.2133,624571.0
2020-09-10 14:50:00,43.34,43.35,43.31,43.31,302504.0,37.2047,37.2133,37.179,37.179,302504.0
2020-09-10 14:55:00,43.32,43.38,43.31,43.37,147860.0,37.1876,37.2391,37.179,37.2305,147860.0
2020-09-10 15:00:00,43.37,43.37,43.29,43.29,307651.0,37.2305,37.2305,37.1618,37.1618,307651.0
2020-09-10 15:05:00,43.29,43.32,43.24,43.25,248429.0,37.1618,37.1876,37.1189,37.1275,248429.0
2020-09-10 15:10:00,43.24,43.27,43.2,43.25,150357.0,37.1189,37.1447,37.0846,37.1275,150357.0
2020-09-10 15:15:00,43.24,43.27,43.18,43.18,235504.0,37.1189,37.1447,37.0674,37.0674,235504.0
2020-09-10 15:20:00,43.19,43.24,43.17,43.2,341913.0,37.076,37.1189,37.0588,37.0846,341913.0
2020-09-10 15:25:00,43.19,43.25,43.16,43.24,372618.0,37.076,37.1275,37.0502,37.1189,372618.0
2020-09-10 15:30:00,43.23,43.27,43.2,43.25,558885.0,37.1103,37.1447,37.0846,37.1275,558885.0
2020-09-10 15:35:00,43.25,43.25,43.18,43.23,298556.0,37.1275,37.1275,37.0674,37.1103,298556.0
2020-09-10 15:40:00,43.23,43.29,43.21,43.26,101946.0,37.1103,37.1618,37.0932,37.1361,101946.0
2020-09-10 15:45:00,43.26,43.27,43.17,43.18,418043.0,37.1361,37.1447,37.0588,37.0674,418043.0
2020-09-10 15:50:00,43.18,43.24,43.17,43.22,819749.0,37.0674,37.1189,37.0588,37.1017,819749.0
2020-09-10 15:55:00,43.22,43.24,43.14,43.16,670862.0,37.1017,37.1189,37.0331,37.0502,670862.0
2020-09-11 09:30:00,43.73,43.79,43.68,43.69,363045.0,37.5395,37.591,37.4966,37.5052,363045.0
2020-09-11 09:35:00,43.68,43.73,43.64,43.72,349639.0,37.4966,37.5395,37.4623,37.531,349639.0
2020-09-11 09:40:00,43.72,43.76,43.68,43.73,213572.0,37.531,37.5653,37.4966,37.5395,213572.0
2020-09-11 09:45:00,43.74,43.83,43.72,43.82,141302.0,37.5481,37.6254,37.531,37.6168,141302.0
2020-09-11 09:50:00,43.83,43.83,43.77,43.79,151109.0,37.6254,37.6254,37.5739,37.591,151109.0
2020-09-11 09:55:00,43.78,43.79,43.6,43.61,198172.0,37.5825,37.591,37.4279,37.4365,198172.0
2020-09-11 10:00:00,43.6,43.67,43.59,43.65,196684.0,37.4279,37.488,37.4194,37.4709,196684.0
2020-09-11 10:05:00,43.64,43.67,43.6,43.61,196884.0,37.4623,37.488,37.4279,37.4365,196884.0
2020-09-11 10:10:00,43.61,43.63,43.53,43.63,355367.0,37.4365,37.4537,37.3679,37.4537,355367.0
2020-09-11 10:15:00,43.62,43.67,43.58,43.66,378080.0,37.4451,37.488,37.4108,37.4794,378080.0
2020-09-11 10:20:00,43.66,43.71,43.66,43.69,102970.0,37.4794,37.5224,37.4794,37.5052,102970.0
2020-09-11 10:25:00,43.69,43.7,43.63,43.67,205809.0,37.5052,37.5138,37.4537,37.488,205809.0
2020-09-11 10:30:00,43.67,43.7,43.6,43.63,201488.0,37.488,37.5138,37.4279,37.4537,201488.0
2020-09-11 10:35:00,43.63,43.65,43.6,43.61,321745.0,37.4537,37.4709,37.4279,37.4365,321745.0
2020-09-11 10:40:00,43.61,43.67,43.6,43.66,83641.0,37.4365,37.488,37.4279,37.4794,83641.0
2020-09-11 10:45:00,43.67,43.71,43.66,43.7,141689.0,37.488,37.5224,37.4794,37.5138,141689.0
2020-09-11 10:50:00,43.7,43.72,43.69,43.7,162050.0,37.5138,37.531,37.5052,37.5138,162050.0
2020-09-11 10:55:00,43.7,43.71,43.66,43.66,69301.0,37.5138,37.5224,37.4794,37.4794,69301.0
2020-09-11 11:00:00,43.66,43.74,43.65,43.73,157150.0,37.4794,37.5481,37.4709,37.5395,157150.0
2020-09-11 11:05:00,43.73,43.77,43.71,43.77,80804.0,37.5395,37.5739,37.5224,37.5739,80804.0
2020-09-11 11:10:00,43.76,43.76,43.72,43.73,94593.0,37.5653,37.5653,37.531,37.5395,94593.0
2020-09-11 11:15:00,43.73,43.75,43.7,43.74,87789.0,37.5395,37.5567,37.5138,37.5481,87789.0
2020-09-11 11:20:00,43.75,43.75,43.65,43.66,196727.0,37.5567,37.5567,37.4709,37.4794,196727.0
2020-09-11 11:25:00,43.67,43.68,43.64,43.66,192595.0,37.488,37.4966,37.4623,37.4794,192595.0
2020-09-11 11:30:00,43.67,43.67,43.59,43.61,85762.0,37.488,37.488,37.4194,37.4365,85762.0
2020-09-11 11:35:00,43.61,43.62,43.59,43.61,38923.0,37.4365,37.4451,37.4194,37.4365,38923.0
2020-09-11 11:40:00,43.61,43.62,43.58,43.6,108314.0,37.4365,37.4451,37.4108,37.4279,108314.0
2020-09-11 11:45:00,43.6,43.63,43.58,43.61,56345.0,37.4279,37.4537,37.4108,37.4365,56345.0
2020-09-11 11:50:00,43.61,43.62,43.57,43.58,53682.0,37.4365,37.4451,37.4022,37.4108,53682.0
2020-09-11 11:55:00,43.58,43.6,43.56,43.57,40855.0,37.4108,37.4279,37.3936,37.4022,40855.0
2020-09-11 12:00:00,43.55,43.6,43.54,43.59,59181.0,37.385,37.4279,37.3764,37.4194,59181.0
2020-09-11 12:05:00,43.6,43.61,43.57,43.59,22491.0,37.4279,37.4365,37.4022,37.4194,22491.0
2020-09-11 12:10:00,43.59,43.61,43.58,43.59,44973.0,37.4194,37.4365,37.4108,37.4194,44973.0
2020-09-11 12:15:00,43.59,43.61,43.56,43.6,103894.0,37.4194,37.4365,37.3936,37.4279,103894.0
2020-09-11 12:20:00,43.62,43.63,43.6,43.61,245303.0,37.4451,37.4537,37.4279,37.4365,245303.0
2020-09-11 12:25:00,43.6,43.61,43.58,43.58,25921.0,37.4279,37.4365,37.4108,37.4108,25921.0
2020-09-11 12:30:00,43.58,43.58,43.52,43.53,159210.0,37.4108,37.4108,37.3593,37.3679,159210.0
2020-09-11 12:35:00,43.52,43.54,43.51,43.52,79091.0,37.3593,37.3764,37.3507,37.3593,79091.0
2020-09-11 12:40:00,43.51,43.52,43.48,43.5,242248.0,37.3507,37.3593,37.3249,37.3421,242248.0
2020-09-11 12:45:00,43.5,43.52,43.49,43.52,113406.0,37.3421,37.3593,37.3335,37.3593,113406.0
2020-09-11 12:50:00,43.52,43.56,43.52,43.54,35252.0,37.3593,37.3936,37.3593,37.3764,35252.0
2020-09-11 12:55:00,43.53,43.54,43.45,43.46,127811.0,37.3679,37.3764,37.2992,37.3078,127811.0
2020-09-11 13:00:00,43.45,43.48,43.42,43.43,921442.0,37.2992,37.3249,37.2734,37.282,921442.0
2020-09-11 13:05:00,43.42,43.42,43.36,43.39,301637.0,37.2734,37.2734,37.2219,37.2477,301637.0
2020-09-11 13:10:00,43.39,43.4,43.36,43.37,91347.0,37.2477,37.2563,37.2219,37.2305,91347.0
2020-09-11 13:15:00,43.38,43.43,43.37,43.43,311419.0,37.2391,37.282,37.2305,37.282,311419.0
2020-09-11 13:20:00,43.43,43.43,43.38,43.38,210461.0,37.282,37.282,37.2391,37.2391,210461.0
2020-09-11 13:25:00,43.38,43.39,43.33,43.34,123419.0,37.2391,37.2477,37.1962,37.2047,123419.0
2020-09-11 13:30:00,43.35,43.35,43.29,43.33,198540.0,37.2133,37.2133,37.1618,37.1962,198540.0
2020-09-11 13:35:00,43.33,43.4,43.32,43.37,200990.0,37.1962,37.2563,37.1876,37.2305,200990.0
2020-09-11 13:40:00,43.38,43.4,43.36,43.37,66466.0,37.2391,37.2563,37.2219,37.2305,66466.0
2020-09-11 13:45:00,43.37,43.39,43.35,43.37,38956.0,37.2305,37.2477,37.2133,37.2305,38956.0
2020-09-11 13:50:00,43.36,43.41,43.36,43.38,77915.0,37.2219,37.2648,37.2219,37.2391,77915.0
2020-09-11 13:55:00,43.39,43.39,43.33,43.34,166216.0,37.2477,37.2477,37.1962,37.2047,166216.0
2020-09-11 14:00:00,43.34,43.37,43.3,43.36,109953.0,37.2047,37.2305,37.1704,37.2219,109953.0
2020-09-11 14:05:00,43.36,43.43,43.35,43.41,83019.0,37.2219,37.282,37.2133,37.2648,83019.0
2020-09-11 14:10:00,43.41,43.46,43.4,43.44,90918.0,37.2648,37.3078,37.2563,37.2906,90918.0
2020-09-11 14:15:00,43.45,43.46,43.41,43.42,27640.0,37.2992,37.3078,37.2648,37.2734,27640.0
2020-09-11 14:20:00,43.42,43.44,43.39,43.43,64561.0,37.2734,37.2906,37.2477,37.282,64561.0
2020-09-11 14:25:00,43.43,43.45,43.39,43.4,122521.0,37.282,37.2992,37.2477,37.2563,122521.0
2020-09-11 14:30:00,43.4,43.47,43.39,43.44,115074.0,37.2563,37.3163,37.2477,37.2906,115074.0
2020-09-11 14:35:00,43.44,43.5,43.43,43.5,368633.0,37.2906,37.3421,37.282,37.3421,368633.0
2020-09-11 14:40:00,43.49,43.5,43.45,43.49,267825.0,37.3335,37.3421,37.2992,37.3335,267825.0
2020-09-11 14:45:00,43.48,43.49,43.46,43.46,100041.0,37.3249,37.3335,37.3078,37.3078,100041.0
2020-09-11 14:50:00,43.46,43.5,43.46,43.5,86952.0,37.3078,37.3421,37.3078,37.3421,86952.0
2020-09-11 14:55:00,43.49,43.52,43.46,43.46,120213.0,37.3335,37.3593,37.3078,37.3078,120213.0
2020-09-11 15:00:00,43.46,43.47,43.42,43.43,176853.0,37.3078,37.3163,37.2734,37.282,176853.0
2020-09-11 15:05:00,43.43,43.44,43.4,43.4,111136.0,37.282,37.2906,37.2563,37.2563,111136.0
2020-09-11 15:10:00,43.39,43.42,43.38,43.41,128979.0,37.2477,37.2734,37.2391,37.2648,128979.0
2020-09-11 15:15:00,43.41,43.48,43.41,43.47,103006.0,37.2648,37.3249,37.2648,37.3163,103006.0
2020-09-11 15:20:00,43.47,43.53,43.46,43.53,95067.0,37.3163,37.3679,37.3078,37.3679,95067.0
2020-09-11 15:25:00,43.53,43.55,43.51,43.54,94255.0,37.3679,37.385,37.3507,37.3764,94255.0
2020-09-11 15:30:00,43.54,43.57,43.53,43.55,100051.0,37.3764,37.4022,37.3679,37.385,100051.0
2020-09-11 15:35:00,43.55,43.56,43.48,43.48,91068.0,37.385,37.3936,37.3249,37.3249,91068.0
2020-09-11 15:40:00,43.49,43.51,43.48,43.5,94435.0,37.3335,37.3507,37.3249,37.3421,94435.0
2020-09-11 15:45:00,43.5,43.52,43.47,43.5,235063.0,37.3421,37.3593,37.3163,37.3421,235063.0
2020-09-11 15:50:00,43.5,43.51,43.48,43.48,169079.0,37.3421,37.3507,37.3249,37.3249,169079.0
2020-09-11 15:55:00,43.48,43.53,43.47,43.49,307943.0,37.3249,37.3679,37.3163,37.3335,307943.0
2020-09-14 09:30:00,44.06,44.1,44.01,44.02,304388.0,37.8228,37.8572,37.7799,37.7885,304388.0
2020-09-14 09:35:00,44.04,44.04,43.99,44.0,165978.0,37.8057,37.8057,37.7627,37.7713,165978.0
2020-09-14 09:40:00,44.0,44.07,43.99,44.02,145394.0,37.7713,37.8314,37.7627,37.7885,145394.0
2020-09-14 09:45:00,44.03,44.09,44.02,44.08,67653.0,37.7971,37.8486,37.7885,37.84,67653.0
2020-09-14 09:50:00,44.09,44.1,44.05,44.05,175765.0,37.8486,37.8572,37.8142,37.8142,175765.0
2020-09-14 09:55:00,44.05,44.1,44.05,44.09,56636.0,37.8142,37.8572,37.8142,37.8486,56636.0
2020-09-14 10:00:00,44.1,44.12,44.07,44.12,215490.0,37.8572,37.8743,37.8314,37.8743,215490.0
2020-09-14 10:05:00,44.11,44.12,44.05,44.09,271591.0,37.8657,37.8743,37.8142,37.8486,271591.0
2020-09-14 10:10:00,44.09,44.14,44.08,44.12,140090.0,37.8486,37.8915,37.84,37.8743,140090.0
2020-09-14 10:15:00,44.12,44.15,44.11,44.14,34116.0,37.8743,37.9001,37.8657,37.8915,34116.0
2020-09-14 10:20:00,44.15,44.15,44.12,44.12,45920.0,37.9001,37.9001,37.8743,37.8743,45920.0
2020-09-14 10:25:00,44.12,44.16,44.12,44.15,55009.0,37.8743,37.9087,37.8743,37.9001,55009.0
2020-09-14 10:30:00,44.15,44.15,44.1,44.12,43940.0,37.9001,37.9001,37.8572,37.8743,43940.0
2020-09-14 10:35:00,44.13,44.15,44.07,44.08,55451.0,37.8829,37.9001,37.8314,37.84,55451.0
2020-09-14 10:40:00,44.08,44.1,44.04,44.08,32208.0,37.84,37.8572,37.8057,37.84,32208.0
2020-09-14 10:45:00,44.08,44.09,44.04,44.07,50643.0,37.84,37.8486,37.8057,37.8314,50643.0
2020-09-14 10:50:00,44.07,44.1,44.06,44.08,158435.0,37.8314,37.8572,37.8228,37.84,158435.0
2020-09-14 10:55:00,44.08,44.15,44.07,44.15,112423.0,37.84,37.9001,37.8314,37.9001,112423.0
2020-09-14 11:00:00,44.15,44.16,44.13,44.14,46870.0,37.9001,37.9087,37.8829,37.8915,46870.0
2020-09-14 11:05:00,44.15,44.17,44.14,44.15,36130.0,37.9001,37.9173,37.8915,37.9001,36130.0
2020-09-14 11:10:00,44.16,44.16,44.1,44.12,37219.0,37.9087,37.9087,37.8572,37.8743,37219.0
2020-09-14 11:15:00,44.11,44.15,44.11,44.15,18058.0,37.8657,37.9001,37.8657,37.9001,18058.0
2020-09-14 11:20:00,44.13,44.15,44.12,44.15,128977.0,37.8829,37.9001,37.8743,37.9001,128977.0
2020-09-14 11:25:00,44.15,44.16,44.12,44.13,53916.0,37.9001,37.9087,37.8743,37.8829,53916.0
2020-09-14 11:30:00,44.14,44.16,44.13,44.16,79784.0,37.8915,37.9087,37.8829,37.9087,79784.0
2020-09-14 11:35:00,44.16,44.17,44.12,44.15,56921.0,37.9087,37.9173,37.8743,37.9001,56921.0
2020-09-14 11:40:00,44.15,44.17,44.15,44.15,24335.0,37.9001,37.9173,37.9001,37.9001,24335.0
2020-09-14 11:45:00,44.15,44.16,44.13,44.14,11549.0,37.9001,37.9087,37.8829,37.8915,11549.0
2020-09-14 11:50:00,44.14,44.15,44.12,44.13,33817.0,37.8915,37.9001,37.8743,37.8829,33817.0
2020-09-14 11:55:00,44.13,44.14,44.11,44.12,36195.0,37.8829,37.8915,37.8657,37.8743,36195.0
2020-09-14 12:00:00,44.12,44.13,44.11,44.13,24972.0,37.8743,37.8829,37.8657,37.8829,24972.0
2020-09-14 12:05:00,44.12,44.13,44.11,44.13,19315.0,37.8743,37.8829,37.8657,37.8829,19315.0
2020-09-14 12:10:00,44.12,44.14,44.11,44.11,18552.0,37.8743,37.8915,37.8657,37.8657,18552.0
2020-09-14 12:15:00,44.11,44.12,44.09,44.12,36268.0,37.8657,37.8743,37.8486,37.8743,36268.0
2020-09-14 12:20:00,44.11,44.11,44.08,44.09,33493.0,37.8657,37.8657,37.84,37.8486,33493.0
2020-09-14 12:25:00,44.09,44.11,44.08,44.11,20458.0,37.8486,37.8657,37.84,37.8657,20458.0
2020-09-14 12:30:00,44.11,44.12,44.08,44.09,12545.0,37.8657,37.8743,37.84,37.8486,12545.0
2020-09-14 12:35:00,44.09,44.11,44.08,44.1,29406.0,37.8486,37.8657,37.84,37.8572,29406.0
2020-09-14 12:40:00,44.09,44.12,44.08,44.1,51943.0,37.8486,37.8743,37.84,37.8572,51943.0
2020-09-14 12:45:00,44.09,44.1,44.07,44.08,24232.0,37.8486,37.8572,37.8314,37.84,24232.0
2020-09-14 12:50:00,44.08,44.1,44.06,44.07,57605.0,37.84,37.8572,37.8228,37.8314,57605.0
2020-09-14 12:55:00,44.07,44.08,44.05,44.08,32626.0,37.8314,37.84,37.8142,37.84,32626.0
2020-09-14 13:00:00,44.08,44.11,44.08,44.09,40099.0,37.84,37.8657,37.84,37.8486,40099.0
2020-09-14 13:05:00,44.09,44.1,44.06,44.07,25414.0,37.8486,37.8572,37.8228,37.8314,25414.0
2020-09-14 13:10:00,44.07,44.1,44.07,44.09,47918.0,37.8314,37.8572,37.8314,37.8486,47918.0
2020-09-14 13:15:00,44.09,44.09,44.03,44.04,37886.0,37.8486,37.8486,37.7971,37.8057,37886.0
2020-09-14 13:20:00,44.05,44.06,44.03,44.05,29739.0,37.8142,37.8228,37.7971,37.8142,29739.0
2020-09-14 13:25:00,44.05,44.08,44.04,44.08,508514.0,37.8142,37.84,37.8057,37.84,508514.0
2020-09-14 13:30:00,44.08,44.09,44.04,44.06,89966.0,37.84,37.8486,37.8057,37.8228,89966.0
2020-09-14 13:35:00,44.06,44.09,44.05,44.08,90521.0,37.8228,37.8486,37.8142,37.84,90521.0
2020-09-14 13:40:00,44.08,44.09,44.07,44.07,61060.0,37.84,37.8486,37.8314,37.8314,61060.0
2020-09-14 13:45:00,44.08,44.11,44.06,44.11,62690.0,37.84,37.8657,37.8228,37.8657,62690.0
2020-09-14 13:50:00,44.11,44.13,44.09,44.12,12924.0,37.8657,37.8829,37.8486,37.8743,12924.0
2020-09-14 13:55:00,44.13,44.15,44.12,44.14,20478.0,37.8829,37.9001,37.8743,37.8915,20478.0
2020-09-14 14:00:00,44.14,44.15,44.11,44.15,259886.0,37.8915,37.9001,37.8657,37.9001,259886.0
2020-09-14 14:05:00,44.15,44.19,44.14,44.19,112942.0,37.9001,37.9344,37.8915,37.9344,112942.0
2020-09-14 14:10:00,44.19,44.2,44.17,44.2,85860.0,37.9344,37.943,37.9173,37.943,85860.0
2020-09-14 14:15:00,44.2,44.21,44.18,44.2,38226.0,37.943,37.9516,37.9258,37.943,38226.0
2020-09-14 14:20:00,44.2,44.22,44.19,44.22,345029.0,37.943,37.9602,37.9344,37.9602,345029.0
2020-09-14 14:25:00,44.21,44.21,44.17,44.18,130911.0,37.9516,37.9516,37.9173,37.9258,130911.0
2020-09-14 14:30:00,44.18,44.21,44.18,44.19,31911.0,37.9258,37.9516,37.9258,37.9344,31911.0
2020-09-14 14:35:00,44.19,44.19,44.17,44.18,61233.0,37.9344,37.9344,37.9173,37.9258,61233.0
2020-09-14 14:40:00,44.17,44.21,44.16,44.2,130902.0,37.9173,37.9516,37.9087,37.943,130902.0
2020-09-14 14:45:00,44.19,44.2,44.17,44.18,44071.0,37.9344,37.943,37.9173,37.9258,44071.0
2020-09-14 14:50:00,44.18,44.21,44.17,44.18,99054.0,37.9258,37.9516,37.9173,37.9258,99054.0
2020-09-14 14:55:00,44.17,44.19,44.13,44.18,264182.0,37.9173,37.9344,37.8829,37.9258,264182.0
2020-09-14 15:00:00,44.19,44.2,44.16,44.18,81850.0,37.9344,37.943,37.9087,37.9258,81850.0
2020-09-14 15:05:00,44.18,44.2,44.16,44.19,69604.0,37.9258,37.943,37.9087,37.9344,69604.0
2020-09-14 15:10:00,44.18,44.18,44.15,44.16,32806.0,37.9258,37.9258,37.9001,37.9087,32806.0
2020-09-14 15:15:00,44.15,44.21,44.15,44.2,292342.0,37.9001,37.9516,37.9001,37.943,292342.0
2020-09-14 15:20:00,44.19,44.2,44.13,44.14,72430.0,37.9344,37.943,37.8829,37.8915,72430.0
2020-09-14 15:25:00,44.14,44.2,44.13,44.18,62806.0,37.8915,37.943,37.8829,37.9258,62806.0
2020-09-14 15:30:00,44.18,44.19,44.16,44.18,366792.0,37.9258,37.9344,37.9087,37.9258,366792.0
2020-09-14 15:35:00,44.18,44.23,44.17,44.23,286478.0,37.9258,37.9688,37.9173,37.9688,286478.0
2020-09-14 15:40:00,44.22,44.27,44.22,44.26,944950.0,37.9602,38.0031,37.9602,37.9945,944950.0
2020-09-14 15:45:00,44.26,44.28,44.25,44.27,340827.0,37.9945,38.0117,37.9859,38.0031,340827.0
2020-09-14 15:50:00,44.27,44.27,44.22,44.23,178548.0,38.0031,38.0031,37.9602,37.9688,178548.0
2020-09-14 15:55:00,44.23,44.24,44.2,44.22,593093.0,37.9688,37.9773,37.943,37.9602,593093.0
2020-09-15 09:30:00,44.72,44.72,44.65,44.66,267555.0,38.3894,38.3894,38.3293,38.3379,267555.0
2020-09-15 09:35:00,44.66,44.72,44.65,44.68,294864.0,38.3379,38.3894,38.3293,38.3551,294864.0
2020-09-15 09:40:00,44.69,44.72,44.67,44.69,60073.0,38.3636,38.3894,38.3465,38.3636,60073.0
2020-09-15 09:45:00,44.68,44.68,44.63,44.63,87906.0,38.3551,38.3551,38.3121,38.3121,87906.0
2020-09-15 09:50:00,44.62,44.64,44.59,44.62,328883.0,38.3035,38.3207,38.2778,38.3035,328883.0
2020-09-15 09:55:00,44.63,44.66,44.61,44.65,288168.0,38.3121,38.3379,38.295,38.3293,288168.0
2020-09-15 10:00:00,44.66,44.7,44.64,44.69,65872.0,38.3379,38.3722,38.3207,38.3636,65872.0
2020-09-15 10:05:00,44.68,44.68,44.61,44.63,80947.0,38.3551,38.3551,38.295,38.3121,80947.0
2020-09-15 10:10:00,44.64,44.66,44.6,44.62,100963.0,38.3207,38.3379,38.2864,38.3035,100963.0
2020-09-15 10:15:00,44.62,44.62,44.59,44.6,49459.0,38.3035,38.3035,38.2778,38.2864,49459.0
2020-09-15 10:20:00,44.6,44.61,44.56,44.57,96969.0,38.2864,38.295,38.252,38.2606,96969.0
2020-09-15 10:25:00,44.58,44.64,44.57,44.63,136541.0,38.2692,38.3207,38.2606,38.3121,136541.0
2020-09-15 10:30:00,44.64,44.67,44.62,44.67,153235.0,38.3207,38.3465,38.3035,38.3465,153235.0
2020-09-15 10:35:00,44.67,44.73,44.67,44.68,247464.0,38.3465,38.398,38.3465,38.3551,247464.0
2020-09-15 10:40:00,44.68,44.69,44.61,44.61,168760.0,38.3551,38.3636,38.295,38.295,168760.0
2020-09-15 10:45:00,44.61,44.67,44.61,44.66,86925.0,38.295,38.3465,38.295,38.3379,86925.0
2020-09-15 10:50:00,44.66,44.71,44.66,44.7,97348.0,38.3379,38.3808,38.3379,38.3722,97348.0
2020-09-15 10:55:00,44.7,44.72,44.68,44.71,186015.0,38.3722,38.3894,38.3551,38.3808,186015.0
2020-09-15 11:00:00,44.71,44.73,44.69,44.71,101088.0,38.3808,38.398,38.3636,38.3808,101088.0
2020-09-15 11:05:00,44.71,44.73,44.69,44.72,59270.0,38.3808,38.398,38.3636,38.3894,59270.0
2020-09-15 11:10:00,44.73,44.74,44.7,44.72,82041.0,38.398,38.4066,38.3722,38.3894,82041.0
2020-09-15 11:15:00,44.72,44.74,44.7,44.71,150984.0,38.3894,38.4066,38.3722,38.3808,150984.0
2020-09-15 11:20:00,44.71,44.72,44.67,44.68,71142.0,38.3808,38.3894,38.3465,38.3551,71142.0
2020-09-15 11:25:00,44.66,44.7,44.66,44.69,40979.0,38.3379,38.3722,38.3379,38.3636,40979.0
2020-09-15 11:30:00,44.69,44.73,44.68,44.73,47813.0,38.3636,38.398,38.3551,38.398,47813.0
2020-09-15 11:35:00,44.73,44.73,44.71,44.72,40991.0,38.398,38.398,38.3808,38.3894,40991.0
2020-09-15 11:40:00,44.73,44.73,44.7,44.71,260657.0,38.398,38.398,38.3722,38.3808,260657.0
2020-09-15 11:45:00,44.71,44.72,44.69,44.7,100925.0,38.3808,38.3894,38.3636,38.3722,100925.0
2020-09-15 11:50:00,44.7,44.71,44.67,44.67,24461.0,38.3722,38.3808,38.3465,38.3465,24461.0
2020-09-15 11:55:00,44.68,44.7,44.67,44.68,107665.0,38.3551,38.3722,38.3465,38.3551,107665.0
2020-09-15 12:00:00,44.69,44.72,44.68,44.71,154760.0,38.3636,38.3894,38.3551,38.3808,154760.0
2020-09-15 12:05:00,44.71,44.72,44.7,44.71,27400.0,38.3808,38.3894,38.3722,38.3808,27400.0
2020-09-15 12:10:00,44.71,44.72,44.69,44.71,36130.0,38.3808,38.3894,38.3636,38.3808,36130.0
2020-09-15 12:15:00,44.72,44.73,44.71,44.73,54292.0,38.3894,38.398,38.3808,38.398,54292.0
2020-09-15 12:20:00,44.73,44.73,44.71,44.71,57115.0,38.398,38.398,38.3808,38.3808,57115.0
2020-09-15 12:25:00,44.72,44.73,44.7,44.72,126431.0,38.3894,38.398,38.3722,38.3894,126431.0
2020-09-15 12:30:00,44.73,44.75,44.72,44.75,55623.0,38.398,38.4151,38.3894,38.4151,55623.0
2020-09-15 12:35:00,44.74,44.75,44.73,44.74,37690.0,38.4066,38.4151,38.398,38.4066,37690.0
2020-09-15 12:40:00,44.75,44.75,44.74,44.75,13609.0,38.4151,38.4151,38.4066,38.4151,13609.0
2020-09-15 12:45:00,44.74,44.75,44.72,44.73,61178.0,38.4066,38.4151,38.3894,38.398,61178.0
2020-09-15 12:50:00,44.72,44.72,44.7,44.72,94763.0,38.3894,38.3894,38.3722,38.3894,94763.0
2020-09-15 12:55:00,44.72,44.75,44.72,44.74,30709.0,38.3894,38.4151,38.3894,38.4066,30709.0
2020-09-15 13:00:00,44.75,44.76,44.73,44.73,150289.0,38.4151,38.4237,38.398,38.398,150289.0
2020-09-15 13:05:00,44.73,44.76,44.73,44.75,30841.0,38.398,38.4237,38.398,38.4151,30841.0
2020-09-15 13:10:00,44.75,44.77,44.75,44.76,32923.0,38.4151,38.4323,38.4151,38.4237,32923.0
2020-09-15 13:15:00,44.76,44.77,44.74,44.76,69459.0,38.4237,38.4323,38.4066,38.4237,69459.0
2020-09-15 13:20:00,44.75,44.76,44.73,44.74,46831.0,38.4151,38.4237,38.398,38.4066,46831.0
2020-09-15 13:25:00,44.74,44.75,44.74,44.75,72301.0,38.4066,38.4151,38.4066,38.4151,72301.0
2020-09-15 13:30:00,44.75,44.76,44.74,44.76,32306.0,38.4151,38.4237,38.4066,38.4237,32306.0
2020-09-15 13:35:00,44.76,44.78,44.76,44.78,16121.0,38.4237,38.4409,38.4237,38.4409,16121.0
2020-09-15 13:40:00,44.77,44.79,44.77,44.78,29182.0,38.4323,38.4495,38.4323,38.4409,29182.0
2020-09-15 13:45:00,44.79,44.8,44.78,44.8,57075.0,38.4495,38.4581,38.4409,38.4581,57075.0
2020-09-15 13:50:00,44.8,44.81,44.79,44.8,64323.0,38.4581,38.4667,38.4495,38.4581,64323.0
2020-09-15 13:55:00,44.8,44.8,44.76,44.77,49155.0,38.4581,38.4581,38.4237,38.4323,49155.0
2020-09-15 14:00:00,44.76,44.78,44.73,44.73,100452.0,38.4237,38.4409,38.398,38.398,100452.0
2020-09-15 14:05:00,44.73,44.75,44.69,44.71,69007.0,38.398,38.4151,38.3636,38.3808,69007.0
2020-09-15 14:10:00,44.71,44.74,44.7,44.73,57293.0,38.3808,38.4066,38.3722,38.398,57293.0
2020-09-15 14:15:00,44.73,44.74,44.71,44.72,66590.0,38.398,38.4066,38.3808,38.3894,66590.0
2020-09-15 14:20:00,44.73,44.75,44.72,44.74,128304.0,38.398,38.4151,38.3894,38.4066,128304.0
2020-09-15 14:25:00,44.74,44.75,44.72,44.74,70385.0,38.4066,38.4151,38.3894,38.4066,70385.0
2020-09-15 14:30:00,44.75,44.75,44.71,44.72,28327.0,38.4151,38.4151,38.3808,38.3894,28327.0
2020-09-15 14:35:00,44.73,44.76,44.73,44.75,35221.0,38.398,38.4237,38.398,38.4151,35221.0
2020-09-15 14:40:00,44.74,44.78,44.74,44.77,431134.0,38.4066,38.4409,38.4066,38.4323,431134.0
2020-09-15 14:45:00,44.78,44.8,44.77,44.8,80656.0,38.4409,38.4581,38.4323,38.4581,80656.0
2020-09-15 14:50:00,44.79,44.8,44.78,44.8,79607.0,38.4495,38.4581,38.4409,38.4581,79607.0
2020-09-15 14:55:00,44.8,44.81,44.78,44.81,383140.0,38.4581,38.4667,38.4409,38.4667,383140.0
2020-09-15 15:00:00,44.81,44.81,44.76,44.77,135907.0,38.4667,38.4667,38.4237,38.4323,135907.0
2020-09-15 15:05:00,44.77,44.77,44.7,44.73,144970.0,38.4323,38.4323,38.3722,38.398,144970.0
2020-09-15 15:10:00,44.72,44.74,44.71,44.72,116871.0,38.3894,38.4066,38.3808,38.3894,116871.0
2020-09-15 15:15:00,44.71,44.73,44.71,44.72,73956.0,38.3808,38.398,38.3808,38.3894,73956.0
2020-09-15 15:20:00,44.72,44.72,44.68,44.7,60555.0,38.3894,38.3894,38.3551,38.3722,60555.0
2020-09-15 15:25:00,44.71,44.73,44.69,44.72,56897.0,38.3808,38.398,38.3636,38.3894,56897.0
2020-09-15 15:30:00,44.73,44.73,44.65,44.65,57160.0,38.398,38.398,38.3293,38.3293,57160.0
2020-09-15 15:35:00,44.65,44.67,44.62,44.64,60921.0,38.3293,38.3465,38.3035,38.3207,60921.0
2020-09-15 15:40:00,44.63,44.65,44.61,44.63,91204.0,38.3121,38.3293,38.295,38.3121,91204.0
2020-09-15 15:45:00,44.63,44.66,44.62,44.66,88765.0,38.3121,38.3379,38.3035,38.3379,88765.0
2020-09-15 15:50:00,44.66,44.69,44.64,44.68,107453.0,38.3379,38.3636,38.3207,38.3551,107453.0
2020-09-15 15:55:00,44.68,44.71,44.67,44.7,247318.0,38.3551,38.3808,38.3465,38.3722,247318.0
2020-09-16 09:30:00,44.83,44.83,44.74,44.75,326074.0,38.4838,38.4838,38.4066,38.4151,326074.0
2020-09-16 09:35:00,44.75,44.79,44.72,44.78,109834.0,38.4151,38.4495,38.3894,38.4409,109834.0
2020-09-16 09:40:00,44.78,44.8,44.74,44.75,167222.0,38.4409,38.4581,38.4066,38.4151,167222.0
2020-09-16 09:45:00,44.75,44.8,44.75,44.77,136460.0,38.4151,38.4581,38.4151,38.4323,136460.0
2020-09-16 09:50:00,44.76,44.82,44.73,44.81,66114.0,38.4237,38.4752,38.398,38.4667,66114.0
2020-09-16 09:55:00,44.81,44.84,44.79,44.79,19948.0,38.4667,38.4924,38.4495,38.4495,19948.0
2020-09-16 10:00:00,44.8,44.86,44.78,44.85,107995.0,38.4581,38.5096,38.4409,38.501,107995.0
2020-09-16 10:05:00,44.84,44.87,44.83,44.84,231541.0,38.4924,38.5182,38.4838,38.4924,231541.0
2020-09-16 10:10:00,44.84,44.87,44.82,44.82,101522.0,38.4924,38.5182,38.4752,38.4752,101522.0
2020-09-16 10:15:00,44.83,44.84,44.75,44.77,87550.0,38.4838,38.4924,38.4151,38.4323,87550.0
2020-09-16 10:20:00,44.77,44.8,44.74,44.79,186364.0,38.4323,38.4581,38.4066,38.4495,186364.0
2020-09-16 10:25:00,44.79,44.79,44.71,44.75,177809.0,38.4495,38.4495,38.3808,38.4151,177809.0
2020-09-16 10:30:00,44.75,44.76,44.72,44.75,95779.0,38.4151,38.4237,38.3894,38.4151,95779.0
2020-09-16 10:35:00,44.75,44.77,44.73,44.75,65818.0,38.4151,38.4323,38.398,38.4151,65818.0
2020-09-16 10:40:00,44.76,44.77,44.7,44.7,93912.0,38.4237,38.4323,38.3722,38.3722,93912.0
2020-09-16 10:45:00,44.7,44.71,44.66,44.67,83689.0,38.3722,38.3808,38.3379,38.3465,83689.0
2020-09-16 10:50:00,44.67,44.74,44.67,44.72,96844.0,38.3465,38.4066,38.3465,38.3894,96844.0
2020-09-16 10:55:00,44.73,44.78,44.72,44.75,63332.0,38.398,38.4409,38.3894,38.4151,63332.0
2020-09-16 11:00:00,44.76,44.78,44.74,44.77,60507.0,38.4237,38.4409,38.4066,38.4323,60507.0
2020-09-16 11:05:00,44.77,44.8,44.74,44.77,232483.0,38.4323,38.4581,38.4066,38.4323,232483.0
2020-09-16 11:10:00,44.77,44.83,44.75,44.83,33541.0,38.4323,38.4838,38.4151,38.4838,33541.0
2020-09-16 11:15:00,44.84,44.86,44.83,44.84,41765.0,38.4924,38.5096,38.4838,38.4924,41765.0
2020-09-16 11:20:00,44.84,44.87,44.84,44.86,54973.0,38.4924,38.5182,38.4924,38.5096,54973.0
2020-09-16 11:25:00,44.86,44.88,44.84,44.87,20291.0,38.5096,38.5267,38.4924,38.5182,20291.0
2020-09-16 11:30:00,44.87,44.91,44.85,44.9,54561.0,38.5182,38.5525,38.501,38.5439,54561.0
2020-09-16 11:35:00,44.9,44.9,44.86,44.86,26778.0,38.5439,38.5439,38.5096,38.5096,26778.0
2020-09-16 11:40:00,44.86,44.87,44.83,44.83,67553.0,38.5096,38.5182,38.4838,38.4838,67553.0
2020-09-16 11:45:00,44.83,44.84,44.81,44.81,11062.0,38.4838,38.4924,38.4667,38.4667,11062.0
2020-09-16 11:50:00,44.82,44.82,44.81,44.82,23878.0,38.4752,38.4752,38.4667,38.4752,23878.0
2020-09-16 11:55:00,44.82,44.82,44.78,44.78,32017.0,38.4752,38.4752,38.4409,38.4409,32017.0
2020-09-16 12:00:00,44.78,44.81,44.77,44.8,37879.0,38.4409,38.4667,38.4323,38.4581,37879.0
2020-09-16 12:05:00,44.8,44.81,44.78,44.8,29917.0,38.4581,38.4667,38.4409,38.4581,29917.0
2020-09-16 12:10:00,44.8,44.81,44.76,44.78,27710.0,38.4581,38.4667,38.4237,38.4409,27710.0
2020-09-16 12:15:00,44.78,44.78,44.74,44.78,19624.0,38.4409,38.4409,38.4066,38.4409,19624.0
2020-09-16 12:20:00,44.78,44.79,44.77,44.78,28322.0,38.4409,38.4495,38.4323,38.4409,28322.0
2020-09-16 12:25:00,44.78,44.79,44.76,44.79,35941.0,38.4409,38.4495,38.4237,38.4495,35941.0
2020-09-16 12:30:00,44.79,44.79,44.75,44.75,92919.0,38.4495,38.4495,38.4151,38.4151,92919.0
2020-09-16 12:35:00,44.75,44.78,44.74,44.77,48889.0,38.4151,38.4409,38.4066,38.4323,48889.0
2020-09-16 12:40:00,44.77,44.78,44.74,44.78,65966.0,38.4323,38.4409,38.4066,38.4409,65966.0
2020-09-16 12:45:00,44.78,44.79,44.73,44.73,90393.0,38.4409,38.4495,38.398,38.398,90393.0
2020-09-16 12:50:00,44.73,44.74,44.71,44.73,53520.0,38.398,38.4066,38.3808,38.398,53520.0
2020-09-16 12:55:00,44.74,44.76,44.73,44.73,35203.0,38.4066,38.4237,38.398,38.398,35203.0
2020-09-16 13:00:00,44.73,44.77,44.72,44.75,29946.0,38.398,38.4323,38.3894,38.4151,29946.0
2020-09-16 13:05:00,44.76,44.76,44.71,44.72,34328.0,38.4237,38.4237,38.3808,38.3894,34328.0
2020-09-16 13:10:00,44.72,44.74,44.69,44.74,32993.0,38.3894,38.4066,38.3636,38.4066,32993.0
2020-09-16 13:15:00,44.74,44.74,44.7,44.71,48616.0,38.4066,38.4066,38.3722,38.3808,48616.0
2020-09-16 13:20:00,44.72,44.74,44.71,44.72,24297.0,38.3894,38.4066,38.3808,38.3894,24297.0
2020-09-16 13:25:00,44.72,44.72,44.68,44.69,45775.0,38.3894,38.3894,38.3551,38.3636,45775.0
2020-09-16 13:30:00,44.69,44.69,44.65,44.69,35244.0,38.3636,38.3636,38.3293,38.3636,35244.0
2020-09-16 13:35:00,44.68,44.68,44.64,44.66,91498.0,38.3551,38.3551,38.3207,38.3379,91498.0
2020-09-16 13:40:00,44.65,44.66,44.63,44.64,46936.0,38.3293,38.3379,38.3121,38.3207,46936.0
2020-09-16 13:45:00,44.65,44.65,44.63,44.63,78256.0,38.3293,38.3293,38.3121,38.3121,78256.0
2020-09-16 13:50:00,44.63,44.66,44.62,44.65,25588.0,38.3121,38.3379,38.3035,38.3293,25588.0
2020-09-16 13:55:00,44.65,44.72,44.63,44.71,361553.0,38.3293,38.3894,38.3121,38.3808,361553.0
2020-09-16 14:00:00,44.71,44.84,44.62,44.72,290387.0,38.3808,38.4924,38.3035,38.3894,290387.0
2020-09-16 14:05:00,44.72,44.73,44.66,44.69,80332.0,38.3894,38.398,38.3379,38.3636,80332.0
2020-09-16 14:10:00,44.7,44.78,44.67,44.76,121906.0,38.3722,38.4409,38.3465,38.4237,121906.0
2020-09-16 14:15:00,44.75,44.83,44.75,44.81,106746.0,38.4151,38.4838,38.4151,38.4667,106746.0
2020-09-16 14:20:00,44.81,44.86,44.8,44.86,97792.0,38.4667,38.5096,38.4581,38.5096,97792.0
2020-09-16 14:25:00,44.86,44.88,44.83,44.87,129084.0,38.5096,38.5267,38.4838,38.5182,129084.0
2020-09-16 14:30:00,44.87,44.89,44.81,44.86,159028.0,38.5182,38.5353,38.4667,38.5096,159028.0
2020-09-16 14:35:00,44.85,44.93,44.82,44.93,77691.0,38.501,38.5697,38.4752,38.5697,77691.0
2020-09-16 14:40:00,44.93,44.93,44.84,44.85,102476.0,38.5697,38.5697,38.4924,38.501,102476.0
2020-09-16 14:45:00,44.86,44.86,44.76,44.82,235828.0,38.5096,38.5096,38.4237,38.4752,235828.0
2020-09-16 14:50:00,44.81,44.82,44.69,44.72,129114.0,38.4667,38.4752,38.3636,38.3894,129114.0
2020-09-16 14:55:00,44.72,44.75,44.7,44.73,107540.0,38.3894,38.4151,38.3722,38.398,107540.0
2020-09-16 15:00:00,44.73,44.81,44.71,44.78,321345.0,38.398,38.4667,38.3808,38.4409,321345.0
2020-09-16 15:05:00,44.77,44.78,44.69,44.69,132760.0,38.4323,38.4409,38.3636,38.3636,132760.0
2020-09-16 15:10:00,44.69,44.71,44.59,44.66,284434.0,38.3636,38.3808,38.2778,38.3379,284434.0
2020-09-16 15:15:00,44.66,44.7,44.61,44.7,147856.0,38.3379,38.3722,38.295,38.3722,147856.0
2020-09-16 15:20:00,44.7,44.72,44.65,44.65,90427.0,38.3722,38.3894,38.3293,38.3293,90427.0
2020-09-16 15:25:00,44.65,44.69,44.63,44.64,111199.0,38.3293,38.3636,38.3121,38.3207,111199.0
2020-09-16 15:30:00,44.63,44.65,44.57,44.63,143513.0,38.3121,38.3293,38.2606,38.3121,143513.0
2020-09-16 15:35:00,44.64,44.68,44.6,44.62,185881.0,38.3207,38.3551,38.2864,38.3035,185881.0
2020-09-16 15:40:00,44.62,44.64,44.57,44.62,313878.0,38.3035,38.3207,38.2606,38.3035,313878.0
2020-09-16 15:45:00,44.63,44.7,44.62,44.65,118307.0,38.3121,38.3722,38.3035,38.3293,118307.0
2020-09-16 15:50:00,44.65,44.67,44.6,44.61,408052.0,38.3293,38.3465,38.2864,38.295,408052.0
2020-09-16 15:55:00,44.62,44.63,44.57,44.57,335267.0,38.3035,38.3121,38.2606,38.2606,335267.0
2020-09-17 09:30:00,44.13,44.22,44.09,44.18,672943.0,37.8829,37.9602,37.8486,37.9258,672943.0
2020-09-17 09:35:00,44.2,44.29,44.17,44.27,296872.0,37.943,38.0203,37.9173,38.0031,296872.0
2020-09-17 09:40:00,44.27,44.29,44.21,44.26,418519.0,38.0031,38.0203,37.9516,37.9945,418519.0
2020-09-17 09:45:00,44.26,44.3,44.24,44.25,189290.0,37.9945,38.0288,37.9773,37.9859,189290.0
2020-09-17 09:50:00,44.25,44.33,44.25,44.31,196471.0,37.9859,38.0546,37.9859,38.0374,196471.0
2020-09-17 09:55:00,44.32,44.34,44.3,44.34,211445.0,38.046,38.0632,38.0288,38.0632,211445.0
2020-09-17 10:00:00,44.34,44.37,44.3,44.34,111877.0,38.0632,38.0889,38.0288,38.0632,111877.0
2020-09-17 10:05:00,44.33,44.42,44.32,44.38,164295.0,38.0546,38.1319,38.046,38.0975,164295.0
2020-09-17 10:10:00,44.38,44.43,44.36,44.39,213292.0,38.0975,38.1404,38.0804,38.1061,213292.0
2020-09-17 10:15:00,44.38,44.39,44.35,44.37,71015.0,38.0975,38.1061,38.0718,38.0889,71015.0
2020-09-17 10:20:00,44.37,44.42,44.34,44.34,127708.0,38.0889,38.1319,38.0632,38.0632,127708.0
2020-09-17 10:25:00,44.35,44.36,44.32,44.35,143828.0,38.0718,38.0804,38.046,38.0718,143828.0
2020-09-17 10:30:00,44.35,44.38,44.28,44.35,113877.0,38.0718,38.0975,38.0117,38.0718,113877.0
2020-09-17 10:35:00,44.35,44.39,44.32,44.38,113392.0,38.0718,38.1061,38.046,38.0975,113392.0
2020-09-17 10:40:00,44.38,44.43,44.36,44.4,60214.0,38.0975,38.1404,38.0804,38.1147,60214.0
2020-09-17 10:45:00,44.41,44.44,44.4,44.41,66262.0,38.1233,38.149,38.1147,38.1233,66262.0
2020-09-17 10:50:00,44.42,44.42,44.38,44.4,26488.0,38.1319,38.1319,38.0975,38.1147,26488.0
2020-09-17 10:55:00,44.39,44.4,44.35,44.38,52539.0,38.1061,38.1147,38.0718,38.0975,52539.0
2020-09-17 11:00:00,44.38,44.46,44.38,44.45,96178.0,38.0975,38.1662,38.0975,38.1576,96178.0
2020-09-17 11:05:00,44.45,44.47,44.43,44.43,54152.0,38.1576,38.1748,38.1404,38.1404,54152.0
2020-09-17 11:10:00,44.44,44.46,44.4,44.43,43574.0,38.149,38.1662,38.1147,38.1404,43574.0
2020-09-17 11:15:00,44.44,44.48,44.4,44.42,48680.0,38.149,38.1834,38.1147,38.1319,48680.0
2020-09-17 11:20:00,44.42,44.43,44.39,44.4,43765.0,38.1319,38.1404,38.1061,38.1147,43765.0
2020-09-17 11:25:00,44.4,44.43,44.39,44.41,17512.0,38.1147,38.1404,38.1061,38.1233,17512.0
2020-09-17 11:30:00,44.43,44.45,44.37,44.38,73559.0,38.1404,38.1576,38.0889,38.0975,73559.0
2020-09-17 11:35:00,44.38,44.41,44.37,44.38,46574.0,38.0975,38.1233,38.0889,38.0975,46574.0
2020-09-17 11:40:00,44.39,44.4,44.34,44.34,61648.0,38.1061,38.1147,38.0632,38.0632,61648.0
2020-09-17 11:45:00,44.35,44.35,44.32,44.32,106222.0,38.0718,38.0718,38.046,38.046,106222.0
2020-09-17 11:50:00,44.33,44.36,44.32,44.36,54294.0,38.0546,38.0804,38.046,38.0804,54294.0
2020-09-17 11:55:00,44.36,44.36,44.31,44.31,80275.0,38.0804,38.0804,38.0374,38.0374,80275.0
2020-09-17 12:00:00,44.32,44.35,44.31,44.34,93149.0,38.046,38.0718,38.0374,38.0632,93149.0
2020-09-17 12:05:00,44.34,44.35,44.28,44.29,100362.0,38.0632,38.0718,38.0117,38.0203,100362.0
2020-09-17 12:10:00,44.3,44.31,44.26,44.27,29066.0,38.0288,38.0374,37.9945,38.0031,29066.0
2020-09-17 12:15:00,44.27,44.3,44.23,44.27,71171.0,38.0031,38.0288,37.9688,38.0031,71171.0
2020-09-17 12:20:00,44.26,44.29,44.25,44.29,82541.0,37.9945,38.0203,37.9859,38.0203,82541.0
2020-09-17 12:25:00,44.29,44.33,44.28,44.32,139153.0,38.0203,38.0546,38.0117,38.046,139153.0
2020-09-17 12:30:00,44.33,44.35,44.29,44.34,110000.0,38.0546,38.0718,38.0203,38.0632,110000.0
2020-09-17 12:35:00,44.34,44.38,44.33,44.37,46112.0,38.0632,38.0975,38.0546,38.0889,46112.0
2020-09-17 12:40:00,44.37,44.38,44.34,44.38,95996.0,38.0889,38.0975,38.0632,38.0975,95996.0
2020-09-17 12:45:00,44.37,44.38,44.33,44.37,64582.0,38.0889,38.0975,38.0546,38.0889,64582.0
2020-09-17 12:50:00,44.36,44.41,44.34,44.4,51906.0,38.0804,38.1233,38.0632,38.1147,51906.0
2020-09-17 12:55:00,44.4,44.43,44.39,44.43,50166.0,38.1147,38.1404,38.1061,38.1404,50166.0
2020-09-17 13:00:00,44.42,44.45,44.41,44.44,44529.0,38.1319,38.1576,38.1233,38.149,44529.0
2020-09-17 13:05:00,44.44,44.45,44.41,44.44,34776.0,38.149,38.1576,38.1233,38.149,34776.0
2020-09-17 13:10:00,44.43,44.43,44.41,44.42,21479.0,38.1404,38.1404,38.1233,38.1319,21479.0
2020-09-17 13:15:00,44.42,44.43,44.4,44.41,26289.0,38.1319,38.1404,38.1147,38.1233,26289.0
2020-09-17 13:20:00,44.4,44.42,44.39,44.41,28267.0,38.1147,38.1319,38.1061,38.1233,28267.0
2020-09-17 13:25:00,44.41,44.43,44.4,44.42,24924.0,38.1233,38.1404,38.1147,38.1319,24924.0
2020-09-17 13:30:00,44.42,44.46,44.42,44.46,52252.0,38.1319,38.1662,38.1319,38.1662,52252.0
2020-09-17 13:35:00,44.45,44.47,44.45,44.47,16408.0,38.1576,38.1748,38.1576,38.1748,16408.0
2020-09-17 13:40:00,44.46,44.48,44.45,44.47,93105.0,38.1662,38.1834,38.1576,38.1748,93105.0
2020-09-17 13:45:00,44.47,44.49,44.45,44.49,98409.0,38.1748,38.192,38.1576,38.192,98409.0
2020-09-17 13:50:00,44.48,44.5,44.46,44.47,52438.0,38.1834,38.2005,38.1662,38.1748,52438.0
2020-09-17 13:55:00,44.47,44.49,44.45,44.48,80177.0,38.1748,38.192,38.1576,38.1834,80177.0
2020-09-17 14:00:00,44.48,44.51,44.47,44.51,112292.0,38.1834,38.2091,38.1748,38.2091,112292.0
2020-09-17 14:05:00,44.51,44.53,44.5,44.52,62518.0,38.2091,38.2263,38.2005,38.2177,62518.0
2020-09-17 14:10:00,44.51,44.53,44.5,44.51,78826.0,38.2091,38.2263,38.2005,38.2091,78826.0
2020-09-17 14:15:00,44.5,44.51,44.49,44.5,81139.0,38.2005,38.2091,38.192,38.2005,81139.0
2020-09-17 14:20:00,44.5,44.51,44.48,44.5,38101.0,38.2005,38.2091,38.1834,38.2005,38101.0
2020-09-17 14:25:00,44.5,44.5,44.44,44.45,85054.0,38.2005,38.2005,38.149,38.1576,85054.0
2020-09-17 14:30:00,44.44,44.46,44.43,44.45,24753.0,38.149,38.1662,38.1404,38.1576,24753.0
2020-09-17 14:35:00,44.45,44.46,44.43,44.44,92027.0,38.1576,38.1662,38.1404,38.149,92027.0
2020-09-17 14:40:00,44.44,44.47,44.43,44.47,132317.0,38.149,38.1748,38.1404,38.1748,132317.0
2020-09-17 14:45:00,44.47,44.48,44.46,44.47,104972.0,38.1748,38.1834,38.1662,38.1748,104972.0
2020-09-17 14:50:00,44.47,44.48,44.45,44.48,69690.0,38.1748,38.1834,38.1576,38.1834,69690.0
2020-09-17 14:55:00,44.48,44.49,44.47,44.48,65199.0,38.1834,38.192,38.1748,38.1834,65199.0
2020-09-17 15:00:00,44.48,44.49,44.39,44.4,54582.0,38.1834,38.192,38.1061,38.1147,54582.0
2020-09-17 15:05:00,44.4,44.43,44.39,44.43,132887.0,38.1147,38.1404,38.1061,38.1404,132887.0
2020-09-17 15:10:00,44.43,44.48,44.42,44.47,73043.0,38.1404,38.1834,38.1319,38.1748,73043.0
2020-09-17 15:15:00,44.48,44.48,44.44,44.44,55387.0,38.1834,38.1834,38.149,38.149,55387.0
2020-09-17 15:20:00,44.45,44.47,44.44,44.44,33063.0,38.1576,38.1748,38.149,38.149,33063.0
2020-09-17 15:25:00,44.43,44.44,44.4,44.43,41006.0,38.1404,38.149,38.1147,38.1404,41006.0
2020-09-17 15:30:00,44.43,44.49,44.41,44.46,86379.0,38.1404,38.192,38.1233,38.1662,86379.0
2020-09-17 15:35:00,44.46,44.49,44.45,44.48,150607.0,38.1662,38.192,38.1576,38.1834,150607.0
2020-09-17 15:40:00,44.49,44.51,44.47,44.47,55696.0,38.192,38.2091,38.1748,38.1748,55696.0
2020-09-17 15:45:00,44.48,44.51,44.45,44.51,119989.0,38.1834,38.2091,38.1576,38.2091,119989.0
2020-09-17 15:50:00,44.5,44.53,44.5,44.53,145666.0,38.2005,38.2263,38.2005,38.2263,145666.0
2020-09-17 15:55:00,44.53,44.53,44.43,44.46,402078.0,38.2263,38.2263,38.1404,38.1662,402078.0
2020-09-18 09:30:00,44.52,44.56,44.51,44.53,338196.0,38.2177,38.252,38.2091,38.2263,338196.0
2020-09-18 09:35:00,44.52,44.53,44.45,44.48,108053.0,38.2177,38.2263,38.1576,38.1834,108053.0
2020-09-18 09:40:00,44.48,44.49,44.43,44.43,160349.0,38.1834,38.192,38.1404,38.1404,160349.0
2020-09-18 09:45:00,44.43,44.43,44.35,44.37,482974.0,38.1404,38.1404,38.0718,38.0889,482974.0
2020-09-18 09:50:00,44.38,44.4,44.34,44.4,203193.0,38.0975,38.1147,38.0632,38.1147,203193.0
2020-09-18 09:55:00,44.39,44.41,44.37,44.4,114996.0,38.1061,38.1233,38.0889,38.1147,114996.0
2020-09-18 10:00:00,44.41,44.43,44.39,44.43,251661.0,38.1233,38.1404,38.1061,38.1404,251661.0
2020-09-18 10:05:00,44.43,44.45,44.42,44.44,94287.0,38.1404,38.1576,38.1319,38.149,94287.0
2020-09-18 10:10:00,44.43,44.46,44.41,44.46,119076.0,38.1404,38.1662,38.1233,38.1662,119076.0
2020-09-18 10:15:00,44.45,44.48,44.45,44.46,102121.0,38.1576,38.1834,38.1576,38.1662,102121.0
2020-09-18 10:20:00,44.46,44.48,44.43,44.47,86430.0,38.1662,38.1834,38.1404,38.1748,86430.0
2020-09-18 10:25:00,44.47,44.47,44.42,44.44,143237.0,38.1748,38.1748,38.1319,38.149,143237.0
2020-09-18 10:30:00,44.45,44.45,44.39,44.39,153611.0,38.1576,38.1576,38.1061,38.1061,153611.0
2020-09-18 10:35:00,44.39,44.41,44.37,44.4,62677.0,38.1061,38.1233,38.0889,38.1147,62677.0
2020-09-18 10:40:00,44.4,44.44,44.38,44.44,43663.0,38.1147,38.149,38.0975,38.149,43663.0
2020-09-18 10:45:00,44.43,44.43,44.37,44.4,82282.0,38.1404,38.1404,38.0889,38.1147,82282.0
2020-09-18 10:50:00,44.41,44.41,44.34,44.34,136728.0,38.1233,38.1233,38.0632,38.0632,136728.0
2020-09-18 10:55:00,44.35,44.37,44.34,44.36,101105.0,38.0718,38.0889,38.0632,38.0804,101105.0
2020-09-18 11:00:00,44.36,44.37,44.32,44.36,135050.0,38.0804,38.0889,38.046,38.0804,135050.0
2020-09-18 11:05:00,44.36,44.41,44.36,44.4,84619.0,38.0804,38.1233,38.0804,38.1147,84619.0
2020-09-18 11:10:00,44.4,44.4,44.36,44.38,152087.0,38.1147,38.1147,38.0804,38.0975,152087.0
2020-09-18 11:15:00,44.39,44.42,44.36,44.36,126144.0,38.1061,38.1319,38.0804,38.0804,126144.0
2020-09-18 11:20:00,44.37,44.42,44.36,44.4,75441.0,38.0889,38.1319,38.0804,38.1147,75441.0
2020-09-18 11:25:00,44.4,44.42,44.38,44.4,106564.0,38.1147,38.1319,38.0975,38.1147,106564.0
2020-09-18 11:30:00,44.4,44.4,44.34,44.34,121810.0,38.1147,38.1147,38.0632,38.0632,121810.0
2020-09-18 11:35:00,44.33,44.36,44.32,44.34,129937.0,38.0546,38.0804,38.046,38.0632,129937.0
2020-09-18 11:40:00,44.34,44.35,44.3,44.3,33633.0,38.0632,38.0718,38.0288,38.0288,33633.0
2020-09-18 11:45:00,44.31,44.37,44.31,44.35,91174.0,38.0374,38.0889,38.0374,38.0718,91174.0
2020-09-18 11:50:00,44.35,44.36,44.32,44.33,37963.0,38.0718,38.0804,38.046,38.0546,37963.0
2020-09-18 11:55:00,44.33,44.37,44.32,44.34,46039.0,38.0546,38.0889,38.046,38.0632,46039.0
2020-09-18 12:00:00,44.33,44.36,44.33,44.34,51869.0,38.0546,38.0804,38.0546,38.0632,51869.0
2020-09-18 12:05:00,44.34,44.38,44.33,44.38,280238.0,38.0632,38.0975,38.0546,38.0975,280238.0
2020-09-18 12:10:00,44.38,44.39,44.34,44.34,167309.0,38.0975,38.1061,38.0632,38.0632,167309.0
2020-09-18 12:15:00,44.34,44.35,44.32,44.33,76394.0,38.0632,38.0718,38.046,38.0546,76394.0
2020-09-18 12:20:00,44.33,44.35,44.31,44.33,42548.0,38.0546,38.0718,38.0374,38.0546,42548.0
2020-09-18 12:25:00,44.33,44.35,44.32,44.34,29595.0,38.0546,38.0718,38.046,38.0632,29595.0
2020-09-18 12:30:00,44.34,44.35,44.29,44.31,70544.0,38.0632,38.0718,38.0203,38.0374,70544.0
2020-09-18 12:35:00,44.32,44.33,44.31,44.31,48839.0,38.046,38.0546,38.0374,38.0374,48839.0
2020-09-18 12:40:00,44.31,44.32,44.29,44.31,24392.0,38.0374,38.046,38.0203,38.0374,24392.0
2020-09-18 12:45:00,44.3,44.31,44.29,44.3,23319.0,38.0288,38.0374,38.0203,38.0288,23319.0
2020-09-18 12:50:00,44.29,44.29,44.25,44.26,47778.0,38.0203,38.0203,37.9859,37.9945,47778.0
2020-09-18 12:55:00,44.26,44.28,44.24,44.27,77689.0,37.9945,38.0117,37.9773,38.0031,77689.0
2020-09-18 13:00:00,44.27,44.3,44.26,44.3,82492.0,38.0031,38.0288,37.9945,38.0288,82492.0
2020-09-18 13:05:00,44.28,44.29,44.25,44.27,48751.0,38.0117,38.0203,37.9859,38.0031,48751.0
2020-09-18 13:10:00,44.26,44.32,44.25,44.31,96422.0,37.9945,38.046,37.9859,38.0374,96422.0
2020-09-18 13:15:00,44.31,44.31,44.25,44.26,213979.0,38.0374,38.0374,37.9859,37.9945,213979.0
2020-09-18 13:20:00,44.26,44.27,44.2,44.2,18038.0,37.9945,38.0031,37.943,37.943,18038.0
2020-09-18 13:25:00,44.21,44.22,44.13,44.13,49381.0,37.9516,37.9602,37.8829,37.8829,49381.0
2020-09-18 13:30:00,44.12,44.16,44.08,44.15,192978.0,37.8743,37.9087,37.84,37.9001,192978.0
2020-09-18 13:35:00,44.16,44.16,44.09,44.13,76866.0,37.9087,37.9087,37.8486,37.8829,76866.0
2020-09-18 13:40:00,44.14,44.14,44.1,44.14,74889.0,37.8915,37.8915,37.8572,37.8915,74889.0
2020-09-18 13:45:00,44.13,44.17,44.12,44.16,48720.0,37.8829,37.9173,37.8743,37.9087,48720.0
2020-09-18 13:50:00,44.15,44.2,44.15,44.2,28048.0,37.9001,37.943,37.9001,37.943,28048.0
2020-09-18 13:55:00,44.19,44.23,44.18,44.22,37225.0,37.9344,37.9688,37.9258,37.9602,37225.0
2020-09-18 14:00:00,44.2,44.2,44.16,44.18,120114.0,37.943,37.943,37.9087,37.9258,120114.0
2020-09-18 14:05:00,44.2,44.23,44.19,44.22,41174.0,37.943,37.9688,37.9344,37.9602,41174.0
2020-09-18 14:10:00,44.22,44.24,44.21,44.23,40416.0,37.9602,37.9773,37.9516,37.9688,40416.0
2020-09-18 14:15:00,44.22,44.24,44.19,44.2,128687.0,37.9602,37.9773,37.9344,37.943,128687.0
2020-09-18 14:20:00,44.21,44.26,44.19,44.26,111434.0,37.9516,37.9945,37.9344,37.9945,111434.0
2020-09-18 14:25:00,44.26,44.28,44.24,44.24,40507.0,37.9945,38.0117,37.9773,37.9773,40507.0
2020-09-18 14:30:00,44.24,44.27,44.24,44.27,16365.0,37.9773,38.0031,37.9773,38.0031,16365.0
2020-09-18 14:35:00,44.26,44.27,44.24,44.25,30469.0,37.9945,38.0031,37.9773,37.9859,30469.0
2020-09-18 14:40:00,44.25,44.28,44.23,44.23,42276.0,37.9859,38.0117,37.9688,37.9688,42276.0
2020-09-18 14:45:00,44.25,44.26,44.23,44.25,69749.0,37.9859,37.9945,37.9688,37.9859,69749.0
2020-09-18 14:50:00,44.24,44.25,44.22,44.22,40677.0,37.9773,37.9859,37.9602,37.9602,40677.0
2020-09-18 14:55:00,44.22,44.26,44.21,44.26,38879.0,37.9602,37.9945,37.9516,37.9945,38879.0
2020-09-18 15:00:00,44.27,44.29,44.25,44.29,66532.0,38.0031,38.0203,37.9859,38.0203,66532.0
2020-09-18 15:05:00,44.28,44.29,44.25,44.25,39811.0,38.0117,38.0203,37.9859,37.9859,39811.0
2020-09-18 15:10:00,44.26,44.26,44.23,44.24,56637.0,37.9945,37.9945,37.9688,37.9773,56637.0
2020-09-18 15:15:00,44.24,44.27,44.21,44.22,103481.0,37.9773,38.0031,37.9516,37.9602,103481.0
2020-09-18 15:20:00,44.23,44.23,44.19,44.2,55414.0,37.9688,37.9688,37.9344,37.943,55414.0
2020-09-18 15:25:00,44.21,44.23,44.2,44.22,164942.0,37.9516,37.9688,37.943,37.9602,164942.0
2020-09-18 15:30:00,44.22,44.24,44.19,44.23,133917.0,37.9602,37.9773,37.9344,37.9688,133917.0
2020-09-18 15:35:00,44.22,44.23,44.2,44.21,194817.0,37.9602,37.9688,37.943,37.9516,194817.0
2020-09-18 15:40:00,44.22,44.22,44.18,44.19,35946.0,37.9602,37.9602,37.9258,37.9344,35946.0
2020-09-18 15:45:00,44.19,44.22,44.18,44.21,102211.0,37.9344,37.9602,37.9258,37.9516,102211.0
2020-09-18 15:50:00,44.21,44.21,44.16,44.19,129691.0,37.9516,37.9516,37.9087,37.9344,129691.0
2020-09-18 15:55:00,44.19,44.21,44.12,44.13,219012.0,37.9344,37.9516,37.8743,37.8829,219012.0
2020-09-21 09:30:00,42.96,43.0,42.93,42.93,438622.0,37.2408,37.2754,37.2148,37.2148,438622.0
2020-09-21 09:35:00,42.94,42.96,42.83,42.83,236034.0,37.2234,37.2408,37.1281,37.1281,236034.0
2020-09-21 09:40:00,42.84,42.9,42.8,42.9,148804.0,37.1367,37.1888,37.1021,37.1888,148804.0
2020-09-21 09:45:00,42.89,43.0,42.87,42.99,193228.0,37.1801,37.2754,37.1628,37.2668,193228.0
2020-09-21 09:50:00,42.98,43.01,42.95,42.98,247069.0,37.2581,37.2841,37.2321,37.2581,247069.0
2020-09-21 09:55:00,42.97,43.0,42.9,42.97,155453.0,37.2494,37.2754,37.1888,37.2494,155453.0
2020-09-21 10:00:00,42.97,42.99,42.87,42.91,224014.0,37.2494,37.2668,37.1628,37.1974,224014.0
2020-09-21 10:05:00,42.91,42.94,42.87,42.93,130487.0,37.1974,37.2234,37.1628,37.2148,130487.0
2020-09-21 10:10:00,42.92,42.96,42.88,42.9,252600.0,37.2061,37.2408,37.1714,37.1888,252600.0
2020-09-21 10:15:00,42.89,42.92,42.83,42.84,156801.0,37.1801,37.2061,37.1281,37.1367,156801.0
2020-09-21 10:20:00,42.83,42.86,42.77,42.8,198778.0,37.1281,37.1541,37.0761,37.1021,198778.0
2020-09-21 10:25:00,42.8,42.81,42.74,42.75,227340.0,37.1021,37.1107,37.0501,37.0587,227340.0
2020-09-21 10:30:00,42.74,42.75,42.68,42.71,179956.0,37.0501,37.0587,36.998,37.0241,179956.0
2020-09-21 10:35:00,42.71,42.71,42.61,42.62,226744.0,37.0241,37.0241,36.9374,36.946,226744.0
2020-09-21 10:40:00,42.62,42.7,42.61,42.64,358607.0,36.946,37.0154,36.9374,36.9634,358607.0
2020-09-21 10:45:00,42.63,42.71,42.63,42.7,228880.0,36.9547,37.0241,36.9547,37.0154,228880.0
2020-09-21 10:50:00,42.7,42.75,42.66,42.73,259429.0,37.0154,37.0587,36.9807,37.0414,259429.0
2020-09-21 10:55:00,42.73,42.74,42.7,42.7,167564.0,37.0414,37.0501,37.0154,37.0154,167564.0
2020-09-21 11:00:00,42.69,42.77,42.69,42.76,279663.0,37.0067,37.0761,37.0067,37.0674,279663.0
2020-09-21 11:05:00,42.75,42.81,42.75,42.8,160133.0,37.0587,37.1107,37.0587,37.1021,160133.0
2020-09-21 11:10:00,42.8,42.81,42.73,42.75,166932.0,37.1021,37.1107,37.0414,37.0587,166932.0
2020-09-21 11:15:00,42.74,42.75,42.7,42.72,125581.0,37.0501,37.0587,37.0154,37.0327,125581.0
2020-09-21 11:20:00,42.73,42.75,42.71,42.72,118939.0,37.0414,37.0587,37.0241,37.0327,118939.0
2020-09-21 11:25:00,42.72,42.76,42.68,42.74,122767.0,37.0327,37.0674,36.998,37.0501,122767.0
2020-09-21 11:30:00,42.75,42.78,42.71,42.72,114209.0,37.0587,37.0847,37.0241,37.0327,114209.0
2020-09-21 11:35:00,42.72,42.78,42.7,42.76,105724.0,37.0327,37.0847,37.0154,37.0674,105724.0
2020-09-21 11:40:00,42.76,42.82,42.74,42.8,107456.0,37.0674,37.1194,37.0501,37.1021,107456.0
2020-09-21 11:45:00,42.8,42.86,42.8,42.85,95143.0,37.1021,37.1541,37.1021,37.1454,95143.0
2020-09-21 11:50:00,42.85,42.87,42.84,42.84,119847.0,37.1454,37.1628,37.1367,37.1367,119847.0
2020-09-21 11:55:00,42.84,42.86,42.83,42.84,77252.0,37.1367,37.1541,37.1281,37.1367,77252.0
2020-09-21 12:00:00,42.84,42.91,42.84,42.91,182288.0,37.1367,37.1974,37.1367,37.1974,182288.0
2020-09-21 12:05:00,42.91,42.93,42.9,42.93,398929.0,37.1974,37.2148,37.1888,37.2148,398929.0
2020-09-21 12:10:00,42.93,42.93,42.9,42.9,141039.0,37.2148,37.2148,37.1888,37.1888,141039.0
2020-09-21 12:15:00,42.9,42.94,42.9,42.91,63767.0,37.1888,37.2234,37.1888,37.1974,63767.0
2020-09-21 12:20:00,42.92,42.93,42.89,42.91,49068.0,37.2061,37.2148,37.1801,37.1974,49068.0
2020-09-21 12:25:00,42.91,42.95,42.91,42.94,59961.0,37.1974,37.2321,37.1974,37.2234,59961.0
2020-09-21 12:30:00,42.94,42.95,42.92,42.93,42389.0,37.2234,37.2321,37.2061,37.2148,42389.0
2020-09-21 12:35:00,42.93,42.99,42.93,42.97,50398.0,37.2148,37.2668,37.2148,37.2494,50398.0
2020-09-21 12:40:00,42.97,43.0,42.95,42.96,131073.0,37.2494,37.2754,37.2321,37.2408,131073.0
2020-09-21 12:45:00,42.97,42.98,42.94,42.95,77260.0,37.2494,37.2581,37.2234,37.2321,77260.0
2020-09-21 12:50:00,42.96,42.97,42.94,42.96,46021.0,37.2408,37.2494,37.2234,37.2408,46021.0
2020-09-21 12:55:00,42.97,42.99,42.94,42.97,81376.0,37.2494,37.2668,37.2234,37.2494,81376.0
2020-09-21 13:00:00,42.97,42.98,42.92,42.95,71080.0,37.2494,37.2581,37.2061,37.2321,71080.0
2020-09-21 13:05:00,42.96,42.98,42.93,42.97,42440.0,37.2408,37.2581,37.2148,37.2494,42440.0
2020-09-21 13:10:00,42.97,43.0,42.95,43.0,30196.0,37.2494,37.2754,37.2321,37.2754,30196.0
2020-09-21 13:15:00,43.0,43.02,42.99,43.0,61961.0,37.2754,37.2928,37.2668,37.2754,61961.0
2020-09-21 13:20:00,43.0,43.04,43.0,43.03,47434.0,37.2754,37.3101,37.2754,37.3015,47434.0
2020-09-21 13:25:00,43.04,43.05,43.03,43.04,41188.0,37.3101,37.3188,37.3015,37.3101,41188.0
2020-09-21 13:30:00,43.04,43.08,43.04,43.07,141952.0,37.3101,37.3448,37.3101,37.3361,141952.0
2020-09-21 13:35:00,43.07,43.11,43.06,43.09,80851.0,37.3361,37.3708,37.3275,37.3535,80851.0
2020-09-21 13:40:00,43.09,43.1,43.07,43.07,59852.0,37.3535,37.3621,37.3361,37.3361,59852.0
2020-09-21 13:45:00,43.08,43.1,43.07,43.09,49595.0,37.3448,37.3621,37.3361,37.3535,49595.0
2020-09-21 13:50:00,43.1,43.12,43.08,43.08,96548.0,37.3621,37.3795,37.3448,37.3448,96548.0
2020-09-21 13:55:00,43.08,43.11,43.06,43.1,142942.0,37.3448,37.3708,37.3275,37.3621,142942.0
2020-09-21 14:00:00,43.1,43.14,43.09,43.14,188701.0,37.3621,37.3968,37.3535,37.3968,188701.0
2020-09-21 14:05:00,43.12,43.12,43.06,43.09,135187.0,37.3795,37.3795,37.3275,37.3535,135187.0
2020-09-21 14:10:00,43.09,43.1,43.05,43.09,59080.0,37.3535,37.3621,37.3188,37.3535,59080.0
2020-09-21 14:15:00,43.08,43.11,43.07,43.09,64870.0,37.3448,37.3708,37.3361,37.3535,64870.0
2020-09-21 14:20:00,43.09,43.14,43.09,43.12,92801.0,37.3535,37.3968,37.3535,37.3795,92801.0
2020-09-21 14:25:00,43.12,43.16,43.11,43.14,49734.0,37.3795,37.4141,37.3708,37.3968,49734.0
2020-09-21 14:30:00,43.13,43.14,43.07,43.09,127348.0,37.3881,37.3968,37.3361,37.3535,127348.0
2020-09-21 14:35:00,43.09,43.09,43.07,43.07,28521.0,37.3535,37.3535,37.3361,37.3361,28521.0
2020-09-21 14:40:00,43.08,43.09,43.06,43.06,51367.0,37.3448,37.3535,37.3275,37.3275,51367.0
2020-09-21 14:45:00,43.06,43.09,43.05,43.06,87983.0,37.3275,37.3535,37.3188,37.3275,87983.0
2020-09-21 14:50:00,43.06,43.11,43.06,43.09,73304.0,37.3275,37.3708,37.3275,37.3535,73304.0
2020-09-21 14:55:00,43.1,43.13,43.1,43.1,58575.0,37.3621,37.3881,37.3621,37.3621,58575.0
2020-09-21 15:00:00,43.09,43.16,43.09,43.16,126186.0,37.3535,37.4141,37.3535,37.4141,126186.0
2020-09-21 15:05:00,43.16,43.17,43.14,43.16,77152.0,37.4141,37.4228,37.3968,37.4141,77152.0
2020-09-21 15:10:00,43.16,43.18,43.15,43.16,88430.0,37.4141,37.4315,37.4055,37.4141,88430.0
2020-09-21 15:15:00,43.16,43.2,43.16,43.16,220468.0,37.4141,37.4488,37.4141,37.4141,220468.0
2020-09-21 15:20:00,43.17,43.22,43.16,43.22,137165.0,37.4228,37.4662,37.4141,37.4662,137165.0
2020-09-21 15:25:00,43.22,43.22,43.19,43.19,92878.0,37.4662,37.4662,37.4402,37.4402,92878.0
2020-09-21 15:30:00,43.2,43.22,43.16,43.18,118531.0,37.4488,37.4662,37.4141,37.4315,118531.0
2020-09-21 15:35:00,43.19,43.24,43.18,43.21,102795.0,37.4402,37.4835,37.4315,37.4575,102795.0
2020-09-21 15:40:00,43.21,43.23,43.18,43.22,114315.0,37.4575,37.4748,37.4315,37.4662,114315.0
2020-09-21 15:45:00,43.22,43.25,43.2,43.2,89711.0,37.4662,37.4922,37.4488,37.4488,89711.0
2020-09-21 15:50:00,43.2,43.26,43.2,43.23,314091.0,37.4488,37.5008,37.4488,37.4748,314091.0
2020-09-21 15:55:00,43.23,43.33,43.23,43.32,476299.0,37.4748,37.5615,37.4748,37.5528,476299.0
2020-09-22 09:30:00,43.14,43.15,43.04,43.07,661486.0,37.3968,37.4055,37.3101,37.3361,661486.0
2020-09-22 09:35:00,43.06,43.09,43.04,43.08,249983.0,37.3275,37.3535,37.3101,37.3448,249983.0
2020-09-22 09:40:00,43.07,43.08,42.96,42.97,172532.0,37.3361,37.3448,37.2408,37.2494,172532.0
2020-09-22 09:45:00,42.97,42.99,42.87,42.89,238101.0,37.2494,37.2668,37.1628,37.1801,238101.0
2020-09-22 09:50:00,42.88,42.88,42.83,42.85,138722.0,37.1714,37.1714,37.1281,37.1454,138722.0
2020-09-22 09:55:00,42.84,42.88,42.84,42.85,156066.0,37.1367,37.1714,37.1367,37.1454,156066.0
2020-09-22 10:00:00,42.85,42.89,42.83,42.89,201092.0,37.1454,37.1801,37.1281,37.1801,201092.0
2020-09-22 10:05:00,42.89,42.9,42.84,42.89,138284.0,37.1801,37.1888,37.1367,37.1801,138284.0
2020-09-22 10:10:00,42.89,42.98,42.88,42.97,110972.0,37.1801,37.2581,37.1714,37.2494,110972.0
2020-09-22 10:15:00,42.96,42.97,42.93,42.95,162743.0,37.2408,37.2494,37.2148,37.2321,162743.0
2020-09-22 10:20:00,42.96,42.97,42.88,42.89,108458.0,37.2408,37.2494,37.1714,37.1801,108458.0
2020-09-22 10:25:00,42.88,42.96,42.88,42.95,41452.0,37.1714,37.2408,37.1714,37.2321,41452.0
2020-09-22 10:30:00,42.95,42.98,42.91,42.91,131330.0,37.2321,37.2581,37.1974,37.1974,131330.0
2020-09-22 10:35:00,42.92,42.95,42.88,42.88,187720.0,37.2061,37.2321,37.1714,37.1714,187720.0
2020-09-22 10:40:00,42.89,42.9,42.81,42.81,128498.0,37.1801,37.1888,37.1107,37.1107,128498.0
2020-09-22 10:45:00,42.81,42.81,42.73,42.74,109847.0,37.1107,37.1107,37.0414,37.0501,109847.0
2020-09-22 10:50:00,42.74,42.8,42.73,42.79,106259.0,37.0501,37.1021,37.0414,37.0934,106259.0
2020-09-22 10:55:00,42.79,42.79,42.71,42.71,109694.0,37.0934,37.0934,37.0241,37.0241,109694.0
2020-09-22 11:00:00,42.7,42.72,42.65,42.67,87848.0,37.0154,37.0327,36.972,36.9894,87848.0
2020-09-22 11:05:00,42.67,42.7,42.65,42.67,62879.0,36.9894,37.0154,36.972,36.9894,62879.0
2020-09-22 11:10:00,42.67,42.74,42.67,42.74,103305.0,36.9894,37.0501,36.9894,37.0501,103305.0
2020-09-22 11:15:00,42.73,42.79,42.73,42.78,74090.0,37.0414,37.0934,37.0414,37.0847,74090.0
2020-09-22 11:20:00,42.79,42.79,42.76,42.77,91083.0,37.0934,37.0934,37.0674,37.0761,91083.0
2020-09-22 11:25:00,42.77,42.78,42.74,42.76,73908.0,37.0761,37.0847,37.0501,37.0674,73908.0
2020-09-22 11:30:00,42.77,42.78,42.68,42.68,78165.0,37.0761,37.0847,36.998,36.998,78165.0
2020-09-22 11:35:00,42.68,42.73,42.67,42.72,64045.0,36.998,37.0414,36.9894,37.0327,64045.0
2020-09-22 11:40:00,42.73,42.75,42.7,42.71,94829.0,37.0414,37.0587,37.0154,37.0241,94829.0
2020-09-22 11:45:00,42.71,42.75,42.7,42.74,59116.0,37.0241,37.0587,37.0154,37.0501,59116.0
2020-09-22 11:50:00,42.74,42.74,42.7,42.72,36202.0,37.0501,37.0501,37.0154,37.0327,36202.0
2020-09-22 11:55:00,42.72,42.76,42.72,42.76,39643.0,37.0327,37.0674,37.0327,37.0674,39643.0
2020-09-22 12:00:00,42.76,42.79,42.75,42.79,158164.0,37.0674,37.0934,37.0587,37.0934,158164.0
2020-09-22 12:05:00,42.8,42.81,42.79,42.79,21623.0,37.1021,37.1107,37.0934,37.0934,21623.0
2020-09-22 12:10:00,42.8,42.82,42.79,42.82,25626.0,37.1021,37.1194,37.0934,37.1194,25626.0
2020-09-22 12:15:00,42.82,42.83,42.79,42.8,26493.0,37.1194,37.1281,37.0934,37.1021,26493.0
2020-09-22 12:20:00,42.8,42.82,42.79,42.82,36427.0,37.1021,37.1194,37.0934,37.1194,36427.0
2020-09-22 12:25:00,42.82,42.82,42.79,42.82,16858.0,37.1194,37.1194,37.0934,37.1194,16858.0
2020-09-22 12:30:00,42.82,42.84,42.82,42.83,16951.0,37.1194,37.1367,37.1194,37.1281,16951.0
2020-09-22 12:35:00,42.82,42.85,42.81,42.84,58916.0,37.1194,37.1454,37.1107,37.1367,58916.0
2020-09-22 12:40:00,42.83,42.83,42.79,42.81,47518.0,37.1281,37.1281,37.0934,37.1107,47518.0
2020-09-22 12:45:00,42.81,42.82,42.76,42.77,221637.0,37.1107,37.1194,37.0674,37.0761,221637.0
2020-09-22 12:50:00,42.77,42.77,42.73,42.74,35774.0,37.0761,37.0761,37.0414,37.0501,35774.0
2020-09-22 12:55:00,42.73,42.74,42.71,42.74,38248.0,37.0414,37.0501,37.0241,37.0501,38248.0
2020-09-22 13:00:00,42.75,42.75,42.73,42.75,26711.0,37.0587,37.0587,37.0414,37.0587,26711.0
2020-09-22 13:05:00,42.75,42.78,42.74,42.78,75829.0,37.0587,37.0847,37.0501,37.0847,75829.0
2020-09-22 13:10:00,42.78,42.8,42.77,42.79,59626.0,37.0847,37.1021,37.0761,37.0934,59626.0
2020-09-22 13:15:00,42.78,42.8,42.77,42.8,18202.0,37.0847,37.1021,37.0761,37.1021,18202.0
2020-09-22 13:20:00,42.79,42.81,42.78,42.8,31044.0,37.0934,37.1107,37.0847,37.1021,31044.0
2020-09-22 13:25:00,42.82,42.83,42.81,42.83,33260.0,37.1194,37.1281,37.1107,37.1281,33260.0
2020-09-22 13:30:00,42.82,42.82,42.8,42.81,15486.0,37.1194,37.1194,37.1021,37.1107,15486.0
2020-09-22 13:35:00,42.81,42.82,42.8,42.81,19744.0,37.1107,37.1194,37.1021,37.1107,19744.0
2020-09-22 13:40:00,42.81,42.82,42.8,42.81,15482.0,37.1107,37.1194,37.1021,37.1107,15482.0
2020-09-22 13:45:00,42.82,42.83,42.8,42.82,30022.0,37.1194,37.1281,37.1021,37.1194,30022.0
2020-09-22 13:50:00,42.83,42.84,42.82,42.83,12601.0,37.1281,37.1367,37.1194,37.1281,12601.0
2020-09-22 13:55:00,42.84,42.86,42.83,42.85,27095.0,37.1367,37.1541,37.1281,37.1454,27095.0
2020-09-22 14:00:00,42.86,42.93,42.86,42.93,74202.0,37.1541,37.2148,37.1541,37.2148,74202.0
2020-09-22 14:05:00,42.93,42.93,42.91,42.91,30536.0,37.2148,37.2148,37.1974,37.1974,30536.0
2020-09-22 14:10:00,42.91,42.93,42.88,42.91,87803.0,37.1974,37.2148,37.1714,37.1974,87803.0
2020-09-22 14:15:00,42.91,42.94,42.91,42.92,56799.0,37.1974,37.2234,37.1974,37.2061,56799.0
2020-09-22 14:20:00,42.92,42.92,42.86,42.88,53529.0,37.2061,37.2061,37.1541,37.1714,53529.0
2020-09-22 14:25:00,42.88,42.9,42.88,42.9,18056.0,37.1714,37.1888,37.1714,37.1888,18056.0
2020-09-22 14:30:00,42.91,42.92,42.87,42.88,25423.0,37.1974,37.2061,37.1628,37.1714,25423.0
2020-09-22 14:35:00,42.86,42.9,42.86,42.9,38607.0,37.1541,37.1888,37.1541,37.1888,38607.0
2020-09-22 14:40:00,42.89,42.92,42.88,42.91,29295.0,37.1801,37.2061,37.1714,37.1974,29295.0
2020-09-22 14:45:00,42.9,42.9,42.88,42.9,16942.0,37.1888,37.1888,37.1714,37.1888,16942.0
2020-09-22 14:50:00,42.9,42.91,42.87,42.88,30149.0,37.1888,37.1974,37.1628,37.1714,30149.0
2020-09-22 14:55:00,42.88,42.9,42.87,42.88,21856.0,37.1714,37.1888,37.1628,37.1714,21856.0
2020-09-22 15:00:00,42.88,42.9,42.85,42.89,55545.0,37.1714,37.1888,37.1454,37.1801,55545.0
2020-09-22 15:05:00,42.89,42.92,42.88,42.91,49037.0,37.1801,37.2061,37.1714,37.1974,49037.0
2020-09-22 15:10:00,42.92,42.92,42.89,42.89,34770.0,37.2061,37.2061,37.1801,37.1801,34770.0
2020-09-22 15:15:00,42.89,42.92,42.87,42.91,43036.0,37.1801,37.2061,37.1628,37.1974,43036.0
2020-09-22 15:20:00,42.92,42.94,42.9,42.93,46917.0,37.2061,37.2234,37.1888,37.2148,46917.0
2020-09-22 15:25:00,42.93,42.98,42.93,42.97,68126.0,37.2148,37.2581,37.2148,37.2494,68126.0
2020-09-22 15:30:00,42.97,42.97,42.93,42.95,122224.0,37.2494,37.2494,37.2148,37.2321,122224.0
2020-09-22 15:35:00,42.96,42.98,42.95,42.97,30632.0,37.2408,37.2581,37.2321,37.2494,30632.0
2020-09-22 15:40:00,42.98,43.01,42.97,43.0,42853.0,37.2581,37.2841,37.2494,37.2754,42853.0
2020-09-22 15:45:00,42.99,43.03,42.99,43.02,85638.0,37.2668,37.3015,37.2668,37.2928,85638.0
2020-09-22 15:50:00,43.02,43.02,42.98,43.01,269598.0,37.2928,37.2928,37.2581,37.2841,269598.0
2020-09-22 15:55:00,43.02,43.03,42.96,42.97,645445.0,37.2928,37.3015,37.2408,37.2494,645445.0
2020-09-23 09:30:00,42.8,42.85,42.76,42.85,522719.0,37.1021,37.1454,37.0674,37.1454,522719.0
2020-09-23 09:35:00,42.85,42.88,42.83,42.84,464823.0,37.1454,37.1714,37.1281,37.1367,464823.0
2020-09-23 09:40:00,42.85,42.86,42.8,42.83,137169.0,37.1454,37.1541,37.1021,37.1281,137169.0
2020-09-23 09:45:00,42.83,42.87,42.82,42.86,237069.0,37.1281,37.1628,37.1194,37.1541,237069.0
2020-09-23 09:50:00,42.87,42.87,42.76,42.76,99331.0,37.1628,37.1628,37.0674,37.0674,99331.0
2020-09-23 09:55:00,42.77,42.79,42.75,42.77,114590.0,37.0761,37.0934,37.0587,37.0761,114590.0
2020-09-23 10:00:00,42.77,42.82,42.76,42.81,164737.0,37.0761,37.1194,37.0674,37.1107,164737.0
2020-09-23 10:05:00,42.8,42.8,42.74,42.74,96041.0,37.1021,37.1021,37.0501,37.0501,96041.0
2020-09-23 10:10:00,42.75,42.76,42.72,42.76,142843.0,37.0587,37.0674,37.0327,37.0674,142843.0
2020-09-23 10:15:00,42.77,42.77,42.66,42.66,94080.0,37.0761,37.0761,36.9807,36.9807,94080.0
2020-09-23 10:20:00,42.65,42.66,42.6,42.62,110894.0,36.972,36.9807,36.9287,36.946,110894.0
2020-09-23 10:25:00,42.62,42.67,42.6,42.63,69949.0,36.946,36.9894,36.9287,36.9547,69949.0
2020-09-23 10:30:00,42.64,42.66,42.61,42.61,98442.0,36.9634,36.9807,36.9374,36.9374,98442.0
2020-09-23 10:35:00,42.61,42.61,42.53,42.55,166868.0,36.9374,36.9374,36.868,36.8854,166868.0
2020-09-23 10:40:00,42.55,42.61,42.54,42.6,63905.0,36.8854,36.9374,36.8767,36.9287,63905.0
2020-09-23 10:45:00,42.6,42.64,42.58,42.63,136729.0,36.9287,36.9634,36.9114,36.9547,136729.0
2020-09-23 10:50:00,42.62,42.64,42.58,42.61,82417.0,36.946,36.9634,36.9114,36.9374,82417.0
2020-09-23 10:55:00,42.61,42.64,42.57,42.6,100354.0,36.9374,36.9634,36.9027,36.9287,100354.0
2020-09-23 11:00:00,42.6,42.65,42.58,42.63,245433.0,36.9287,36.972,36.9114,36.9547,245433.0
2020-09-23 11:05:00,42.64,42.68,42.63,42.67,112942.0,36.9634,36.998,36.9547,36.9894,112942.0
2020-09-23 11:10:00,42.68,42.68,42.64,42.65,61273.0,36.998,36.998,36.9634,36.972,61273.0
2020-09-23 11:15:00,42.65,42.69,42.64,42.66,148136.0,36.972,37.0067,36.9634,36.9807,148136.0
2020-09-23 11:20:00,42.67,42.67,42.62,42.64,41671.0,36.9894,36.9894,36.946,36.9634,41671.0
2020-09-23 11:25:00,42.64,42.65,42.59,42.61,51364.0,36.9634,36.972,36.92,36.9374,51364.0
2020-09-23 11:30:00,42.6,42.61,42.54,42.55,72501.0,36.9287,36.9374,36.8767,36.8854,72501.0
2020-09-23 11:35:00,42.55,42.58,42.54,42.57,90785.0,36.8854,36.9114,36.8767,36.9027,90785.0
2020-09-23 11:40:00,42.58,42.58,42.54,42.55,162240.0,36.9114,36.9114,36.8767,36.8854,162240.0
2020-09-23 11:45:00,42.55,42.55,42.5,42.52,117491.0,36.8854,36.8854,36.842,36.8593,117491.0
2020-09-23 11:50:00,42.51,42.53,42.49,42.52,156200.0,36.8507,36.868,36.8333,36.8593,156200.0
2020-09-23 11:55:00,42.53,42.55,42.51,42.53,64974.0,36.868,36.8854,36.8507,36.868,64974.0
2020-09-23 12:00:00,42.52,42.57,42.51,42.55,65536.0,36.8593,36.9027,36.8507,36.8854,65536.0
2020-09-23 12:05:00,42.54,42.59,42.53,42.58,50539.0,36.8767,36.92,36.868,36.9114,50539.0
2020-09-23 12:10:00,42.58,42.6,42.56,42.58,88382.0,36.9114,36.9287,36.894,36.9114,88382.0
2020-09-23 12:15:00,42.58,42.62,42.57,42.58,116869.0,36.9114,36.946,36.9027,36.9114,116869.0
2020-09-23 12:20:00,42.58,42.59,42.55,42.59,43725.0,36.9114,36.92,36.8854,36.92,43725.0
2020-09-23 12:25:00,42.59,42.63,42.59,42.62,85730.0,36.92,36.9547,36.92,36.946,85730.0
2020-09-23 12:30:00,42.61,42.63,42.59,42.59,128895.0,36.9374,36.9547,36.92,36.92,128895.0
2020-09-23 12:35:00,42.6,42.66,42.59,42.66,69146.0,36.9287,36.9807,36.92,36.9807,69146.0
2020-09-23 12:40:00,42.66,42.69,42.66,42.69,94331.0,36.9807,37.0067,36.9807,37.0067,94331.0
2020-09-23 12:45:00,42.68,42.68,42.66,42.66,57235.0,36.998,36.998,36.9807,36.9807,57235.0
2020-09-23 12:50:00,42.66,42.68,42.65,42.66,26776.0,36.9807,36.998,36.972,36.9807,26776.0
2020-09-23 12:55:00,42.66,42.69,42.65,42.69,88180.0,36.9807,37.0067,36.972,37.0067,88180.0
2020-09-23 13:00:00,42.69,42.69,42.64,42.65,51743.0,37.0067,37.0067,36.9634,36.972,51743.0
2020-09-23 13:05:00,42.65,42.67,42.64,42.66,79108.0,36.972,36.9894,36.9634,36.9807,79108.0
2020-09-23 13:10:00,42.66,42.68,42.64,42.65,29393.0,36.9807,36.998,36.9634,36.972,29393.0
2020-09-23 13:15:00,42.65,42.67,42.64,42.66,93987.0,36.972,36.9894,36.9634,36.9807,93987.0
2020-09-23 13:20:00,42.66,42.67,42.65,42.66,27395.0,36.9807,36.9894,36.972,36.9807,27395.0
2020-09-23 13:25:00,42.66,42.67,42.6,42.61,56658.0,36.9807,36.9894,36.9287,36.9374,56658.0
2020-09-23 13:30:00,42.62,42.62,42.59,42.62,40377.0,36.946,36.946,36.92,36.946,40377.0
2020-09-23 13:35:00,42.61,42.62,42.58,42.59,91569.0,36.9374,36.946,36.9114,36.92,91569.0
2020-09-23 13:40:00,42.59,42.6,42.57,42.58,134896.0,36.92,36.9287,36.9027,36.9114,134896.0
2020-09-23 13:45:00,42.57,42.6,42.57,42.59,47039.0,36.9027,36.9287,36.9027,36.92,47039.0
2020-09-23 13:50:00,42.58,42.59,42.54,42.55,119775.0,36.9114,36.92,36.8767,36.8854,119775.0
2020-09-23 13:55:00,42.55,42.57,42.54,42.55,46706.0,36.8854,36.9027,36.8767,36.8854,46706.0
2020-09-23 14:00:00,42.55,42.55,42.48,42.5,306810.0,36.8854,36.8854,36.8247,36.842,306810.0
2020-09-23 14:05:00,42.5,42.51,42.46,42.47,218734.0,36.842,36.8507,36.8073,36.816,218734.0
2020-09-23 14:10:00,42.47,42.48,42.44,42.48,228939.0,36.816,36.8247,36.79,36.8247,228939.0
2020-09-23 14:15:00,42.48,42.48,42.36,42.37,863712.0,36.8247,36.8247,36.7207,36.7293,863712.0
2020-09-23 14:20:00,42.37,42.43,42.37,42.42,199132.0,36.7293,36.7813,36.7293,36.7727,199132.0
2020-09-23 14:25:00,42.42,42.47,42.42,42.45,129559.0,36.7727,36.816,36.7727,36.7987,129559.0
2020-09-23 14:30:00,42.44,42.48,42.42,42.47,158796.0,36.79,36.8247,36.7727,36.816,158796.0
2020-09-23 14:35:00,42.48,42.48,42.44,42.47,71300.0,36.8247,36.8247,36.79,36.816,71300.0
2020-09-23 14:40:00,42.47,42.47,42.41,42.43,211780.0,36.816,36.816,36.764,36.7813,211780.0
2020-09-23 14:45:00,42.43,42.44,42.39,42.4,180047.0,36.7813,36.79,36.7467,36.7553,180047.0
2020-09-23 14:50:00,42.39,42.44,42.38,42.39,112106.0,36.7467,36.79,36.738,36.7467,112106.0
2020-09-23 14:55:00,42.38,42.39,42.34,42.36,102786.0,36.738,36.7467,36.7033,36.7207,102786.0
2020-09-23 15:00:00,42.36,42.38,42.31,42.31,161798.0,36.7207,36.738,36.6773,36.6773,161798.0
2020-09-23 15:05:00,42.31,42.35,42.28,42.34,207784.0,36.6773,36.712,36.6513,36.7033,207784.0
2020-09-23 15:10:00,42.34,42.43,42.33,42.42,216203.0,36.7033,36.7813,36.6946,36.7727,216203.0
2020-09-23 15:15:00,42.41,42.43,42.36,42.41,88376.0,36.764,36.7813,36.7207,36.764,88376.0
2020-09-23 15:20:00,42.41,42.45,42.39,42.4,222153.0,36.764,36.7987,36.7467,36.7553,222153.0
2020-09-23 15:25:00,42.4,42.42,42.36,42.41,216214.0,36.7553,36.7727,36.7207,36.764,216214.0
2020-09-23 15:30:00,42.41,42.43,42.39,42.4,138564.0,36.764,36.7813,36.7467,36.7553,138564.0
2020-09-23 15:35:00,42.4,42.41,42.38,42.39,158691.0,36.7553,36.764,36.738,36.7467,158691.0
2020-09-23 15:40:00,42.39,42.43,42.38,42.4,108479.0,36.7467,36.7813,36.738,36.7553,108479.0
2020-09-23 15:45:00,42.4,42.41,42.34,42.36,374102.0,36.7553,36.764,36.7033,36.7207,374102.0
2020-09-23 15:50:00,42.35,42.35,42.3,42.32,116398.0,36.712,36.712,36.6686,36.686,116398.0
2020-09-23 15:55:00,42.32,42.34,42.29,42.3,250620.0,36.686,36.7033,36.66,36.6686,250620.0
2020-09-24 09:30:00,41.79,41.86,41.73,41.76,901872.0,36.2265,36.2872,36.1745,36.2005,901872.0
2020-09-24 09:35:00,41.75,41.82,41.72,41.75,283915.0,36.1919,36.2525,36.1659,36.1919,283915.0
2020-09-24 09:40:00,41.74,41.8,41.71,41.78,178700.0,36.1832,36.2352,36.1572,36.2179,178700.0
2020-09-24 09:45:00,41.78,41.92,41.75,41.91,406655.0,36.2179,36.3392,36.1919,36.3306,406655.0
2020-09-24 09:50:00,41.91,41.96,41.87,41.92,332548.0,36.3306,36.3739,36.2959,36.3392,332548.0
2020-09-24 09:55:00,41.93,41.93,41.86,41.9,266806.0,36.3479,36.3479,36.2872,36.3219,266806.0
2020-09-24 10:00:00,41.91,42.03,41.91,42.01,430571.0,36.3306,36.4346,36.3306,36.4172,430571.0
2020-09-24 10:05:00,42.02,42.08,42.02,42.07,315987.0,36.4259,36.4779,36.4259,36.4693,315987.0
2020-09-24 10:10:00,42.07,42.08,41.99,42.01,499302.0,36.4693,36.4779,36.3999,36.4172,499302.0
2020-09-24 10:15:00,42.01,42.06,42.0,42.01,278150.0,36.4172,36.4606,36.4086,36.4172,278150.0
2020-09-24 10:20:00,42.01,42.01,41.92,41.92,278505.0,36.4172,36.4172,36.3392,36.3392,278505.0
2020-09-24 10:25:00,41.92,41.94,41.89,41.9,135635.0,36.3392,36.3566,36.3132,36.3219,135635.0
2020-09-24 10:30:00,41.91,41.91,41.81,41.82,294600.0,36.3306,36.3306,36.2439,36.2525,294600.0
2020-09-24 10:35:00,41.83,41.85,41.79,41.79,133124.0,36.2612,36.2785,36.2265,36.2265,133124.0
2020-09-24 10:40:00,41.8,41.88,41.79,41.82,145774.0,36.2352,36.3046,36.2265,36.2525,145774.0
2020-09-24 10:45:00,41.82,41.92,41.82,41.89,178040.0,36.2525,36.3392,36.2525,36.3132,178040.0
2020-09-24 10:50:00,41.88,41.95,41.85,41.92,90891.0,36.3046,36.3652,36.2785,36.3392,90891.0
2020-09-24 10:55:00,41.91,41.95,41.87,41.94,112843.0,36.3306,36.3652,36.2959,36.3566,112843.0
2020-09-24 11:00:00,41.94,41.95,41.9,41.91,96029.0,36.3566,36.3652,36.3219,36.3306,96029.0
2020-09-24 11:05:00,41.91,41.94,41.85,41.88,120823.0,36.3306,36.3566,36.2785,36.3046,120823.0
2020-09-24 11:10:00,41.89,41.99,41.88,41.97,174120.0,36.3132,36.3999,36.3046,36.3826,174120.0
2020-09-24 11:15:00,41.98,41.99,41.93,41.96,162277.0,36.3912,36.3999,36.3479,36.3739,162277.0
2020-09-24 11:20:00,41.96,42.04,41.94,42.02,99977.0,36.3739,36.4433,36.3566,36.4259,99977.0
2020-09-24 11:25:00,42.02,42.07,42.02,42.05,100970.0,36.4259,36.4693,36.4259,36.4519,100970.0
2020-09-24 11:30:00,42.05,42.11,42.04,42.09,69529.0,36.4519,36.5039,36.4433,36.4866,69529.0
2020-09-24 11:35:00,42.08,42.12,42.08,42.12,71061.0,36.4779,36.5126,36.4779,36.5126,71061.0
2020-09-24 11:40:00,42.12,42.16,42.1,42.11,110161.0,36.5126,36.5473,36.4953,36.5039,110161.0
2020-09-24 11:45:00,42.12,42.13,42.06,42.08,110531.0,36.5126,36.5213,36.4606,36.4779,110531.0
2020-09-24 11:50:00,42.07,42.12,42.07,42.09,124280.0,36.4693,36.5126,36.4693,36.4866,124280.0
2020-09-24 11:55:00,42.09,42.15,42.07,42.15,107165.0,36.4866,36.5386,36.4693,36.5386,107165.0
2020-09-24 12:00:00,42.15,42.19,42.13,42.19,56671.0,36.5386,36.5733,36.5213,36.5733,56671.0
2020-09-24 12:05:00,42.19,42.2,42.15,42.19,366926.0,36.5733,36.582,36.5386,36.5733,366926.0
2020-09-24 12:10:00,42.18,42.18,42.14,42.15,112500.0,36.5646,36.5646,36.5299,36.5386,112500.0
2020-09-24 12:15:00,42.15,42.18,42.11,42.12,56212.0,36.5386,36.5646,36.5039,36.5126,56212.0
2020-09-24 12:20:00,42.12,42.15,42.1,42.12,100317.0,36.5126,36.5386,36.4953,36.5126,100317.0
2020-09-24 12:25:00,42.13,42.18,42.13,42.13,140061.0,36.5213,36.5646,36.5213,36.5213,140061.0
2020-09-24 12:30:00,42.14,42.14,42.08,42.09,141085.0,36.5299,36.5299,36.4779,36.4866,141085.0
2020-09-24 12:35:00,42.1,42.11,42.07,42.09,298862.0,36.4953,36.5039,36.4693,36.4866,298862.0
2020-09-24 12:40:00,42.09,42.16,42.09,42.16,75466.0,36.4866,36.5473,36.4866,36.5473,75466.0
2020-09-24 12:45:00,42.15,42.19,42.14,42.18,114518.0,36.5386,36.5733,36.5299,36.5646,114518.0
2020-09-24 12:50:00,42.19,42.19,42.14,42.17,71236.0,36.5733,36.5733,36.5299,36.5559,71236.0
2020-09-24 12:55:00,42.17,42.23,42.17,42.22,101290.0,36.5559,36.608,36.5559,36.5993,101290.0
2020-09-24 13:00:00,42.22,42.24,42.2,42.22,42037.0,36.5993,36.6166,36.582,36.5993,42037.0
2020-09-24 13:05:00,42.22,42.24,42.21,42.24,49799.0,36.5993,36.6166,36.5906,36.6166,49799.0
2020-09-24 13:10:00,42.24,42.31,42.24,42.31,39680.0,36.6166,36.6773,36.6166,36.6773,39680.0
2020-09-24 13:15:00,42.31,42.36,42.31,42.31,97731.0,36.6773,36.7207,36.6773,36.6773,97731.0
2020-09-24 13:20:00,42.31,42.35,42.3,42.32,102112.0,36.6773,36.712,36.6686,36.686,102112.0
2020-09-24 13:25:00,42.31,42.34,42.31,42.33,62825.0,36.6773,36.7033,36.6773,36.6946,62825.0
2020-09-24 13:30:00,42.34,42.38,42.32,42.36,92636.0,36.7033,36.738,36.686,36.7207,92636.0
2020-09-24 13:35:00,42.36,42.36,42.3,42.35,81779.0,36.7207,36.7207,36.6686,36.712,81779.0
2020-09-24 13:40:00,42.36,42.4,42.35,42.4,48804.0,36.7207,36.7553,36.712,36.7553,48804.0
2020-09-24 13:45:00,42.4,42.42,42.38,42.39,85147.0,36.7553,36.7727,36.738,36.7467,85147.0
2020-09-24 13:50:00,42.38,42.4,42.37,42.37,108122.0,36.738,36.7553,36.7293,36.7293,108122.0
2020-09-24 13:55:00,42.37,42.37,42.31,42.33,268206.0,36.7293,36.7293,36.6773,36.6946,268206.0
2020-09-24 14:00:00,42.33,42.36,42.29,42.3,168203.0,36.6946,36.7207,36.66,36.6686,168203.0
2020-09-24 14:05:00,42.3,42.34,42.29,42.32,95158.0,36.6686,36.7033,36.66,36.686,95158.0
2020-09-24 14:10:00,42.32,42.32,42.28,42.31,42736.0,36.686,36.686,36.6513,36.6773,42736.0
2020-09-24 14:15:00,42.3,42.34,42.24,42.24,95860.0,36.6686,36.7033,36.6166,36.6166,95860.0
2020-09-24 14:20:00,42.25,42.26,42.22,42.24,61271.0,36.6253,36.634,36.5993,36.6166,61271.0
2020-09-24 14:25:00,42.23,42.28,42.22,42.25,95343.0,36.608,36.6513,36.5993,36.6253,95343.0
2020-09-24 14:30:00,42.25,42.3,42.25,42.28,94817.0,36.6253,36.6686,36.6253,36.6513,94817.0
2020-09-24 14:35:00,42.29,42.3,42.25,42.3,69474.0,36.66,36.6686,36.6253,36.6686,69474.0
2020-09-24 14:40:00,42.3,42.33,42.29,42.32,54310.0,36.6686,36.6946,36.66,36.686,54310.0
2020-09-24 14:45:00,42.31,42.31,42.24,42.24,95211.0,36.6773,36.6773,36.6166,36.6166,95211.0
2020-09-24 14:50:00,42.23,42.25,42.19,42.2,68954.0,36.608,36.6253,36.5733,36.582,68954.0
2020-09-24 14:55:00,42.2,42.22,42.15,42.16,124697.0,36.582,36.5993,36.5386,36.5473,124697.0
2020-09-24 15:00:00,42.17,42.2,42.17,42.18,162955.0,36.5559,36.582,36.5559,36.5646,162955.0
2020-09-24 15:05:00,42.18,42.24,42.17,42.24,165687.0,36.5646,36.6166,36.5559,36.6166,165687.0
2020-09-24 15:10:00,42.23,42.26,42.2,42.25,155596.0,36.608,36.634,36.582,36.6253,155596.0
2020-09-24 15:15:00,42.24,42.27,42.2,42.2,190952.0,36.6166,36.6426,36.582,36.582,190952.0
2020-09-24 15:20:00,42.21,42.21,42.09,42.11,343260.0,36.5906,36.5906,36.4866,36.5039,343260.0
2020-09-24 15:25:00,42.1,42.14,42.09,42.11,71603.0,36.4953,36.5299,36.4866,36.5039,71603.0
2020-09-24 15:30:00,42.1,42.12,42.06,42.11,210443.0,36.4953,36.5126,36.4606,36.5039,210443.0
2020-09-24 15:35:00,42.11,42.21,42.09,42.21,177285.0,36.5039,36.5906,36.4866,36.5906,177285.0
2020-09-24 15:40:00,42.2,42.22,42.18,42.19,157086.0,36.582,36.5993,36.5646,36.5733,157086.0
2020-09-24 15:45:00,42.2,42.25,42.18,42.18,118086.0,36.582,36.6253,36.5646,36.5646,118086.0
2020-09-24 15:50:00,42.18,42.23,42.15,42.23,160761.0,36.5646,36.608,36.5386,36.608,160761.0
2020-09-24 15:55:00,42.22,42.23,42.16,42.17,278928.0,36.5993,36.608,36.5473,36.5559,278928.0
2020-09-25 09:30:00,41.81,41.81,41.68,41.7,432330.0,36.2439,36.2439,36.1312,36.1485,432330.0
2020-09-25 09:35:00,41.7,41.76,41.67,41.72,407854.0,36.1485,36.2005,36.1225,36.1659,407854.0
2020-09-25 09:40:00,41.72,41.8,41.7,41.76,422943.0,36.1659,36.2352,36.1485,36.2005,422943.0
2020-09-25 09:45:00,41.76,41.77,41.67,41.71,193929.0,36.2005,36.2092,36.1225,36.1572,193929.0
2020-09-25 09:50:00,41.71,41.77,41.68,41.73,233347.0,36.1572,36.2092,36.1312,36.1745,233347.0
2020-09-25 09:55:00,41.73,41.79,41.69,41.78,155816.0,36.1745,36.2265,36.1398,36.2179,155816.0
2020-09-25 10:00:00,41.79,41.8,41.71,41.73,193813.0,36.2265,36.2352,36.1572,36.1745,193813.0
2020-09-25 10:05:00,41.73,41.73,41.63,41.65,210188.0,36.1745,36.1745,36.0878,36.1052,210188.0
2020-09-25 10:10:00,41.65,41.66,41.53,41.58,431011.0,36.1052,36.1138,36.0011,36.0445,431011.0
2020-09-25 10:15:00,41.58,41.66,41.55,41.65,362150.0,36.0445,36.1138,36.0185,36.1052,362150.0
2020-09-25 10:20:00,41.66,41.74,41.64,41.71,311381.0,36.1138,36.1832,36.0965,36.1572,311381.0
2020-09-25 10:25:00,41.71,41.77,41.7,41.76,177395.0,36.1572,36.2092,36.1485,36.2005,177395.0
2020-09-25 10:30:00,41.76,41.79,41.71,41.77,307876.0,36.2005,36.2265,36.1572,36.2092,307876.0
2020-09-25 10:35:00,41.77,41.81,41.74,41.81,493563.0,36.2092,36.2439,36.1832,36.2439,493563.0
2020-09-25 10:40:00,41.81,41.85,41.74,41.78,317649.0,36.2439,36.2785,36.1832,36.2179,317649.0
2020-09-25 10:45:00,41.79,41.81,41.76,41.77,143711.0,36.2265,36.2439,36.2005,36.2092,143711.0
2020-09-25 10:50:00,41.78,41.84,41.77,41.82,59965.0,36.2179,36.2699,36.2092,36.2525,59965.0
2020-09-25 10:55:00,41.82,41.82,41.76,41.78,114468.0,36.2525,36.2525,36.2005,36.2179,114468.0
2020-09-25 11:00:00,41.78,41.81,41.74,41.74,121550.0,36.2179,36.2439,36.1832,36.1832,121550.0
2020-09-25 11:05:00,41.75,41.77,41.73,41.73,135354.0,36.1919,36.2092,36.1745,36.1745,135354.0
2020-09-25 11:10:00,41.73,41.79,41.71,41.76,144767.0,36.1745,36.2265,36.1572,36.2005,144767.0
2020-09-25 11:15:00,41.77,41.82,41.76,41.82,110793.0,36.2092,36.2525,36.2005,36.2525,110793.0
2020-09-25 11:20:00,41.81,41.83,41.8,41.81,63040.0,36.2439,36.2612,36.2352,36.2439,63040.0
2020-09-25 11:25:00,41.82,41.85,41.81,41.81,225001.0,36.2525,36.2785,36.2439,36.2439,225001.0
2020-09-25 11:30:00,41.81,41.84,41.79,41.84,135371.0,36.2439,36.2699,36.2265,36.2699,135371.0
2020-09-25 11:35:00,41.84,41.85,41.79,41.8,139576.0,36.2699,36.2785,36.2265,36.2352,139576.0
2020-09-25 11:40:00,41.81,41.82,41.76,41.77,117776.0,36.2439,36.2525,36.2005,36.2092,117776.0
2020-09-25 11:45:00,41.77,41.78,41.73,41.74,53825.0,36.2092,36.2179,36.1745,36.1832,53825.0
2020-09-25 11:50:00,41.74,41.76,41.73,41.73,171218.0,36.1832,36.2005,36.1745,36.1745,171218.0
2020-09-25 11:55:00,41.73,41.75,41.72,41.73,46453.0,36.1745,36.1919,36.1659,36.1745,46453.0
2020-09-25 12:00:00,41.73,41.76,41.72,41.76,78459.0,36.1745,36.2005,36.1659,36.2005,78459.0
2020-09-25 12:05:00,41.75,41.82,41.75,41.82,87891.0,36.1919,36.2525,36.1919,36.2525,87891.0
2020-09-25 12:10:00,41.81,41.85,41.81,41.85,66641.0,36.2439,36.2785,36.2439,36.2785,66641.0
2020-09-25 12:15:00,41.84,41.85,41.79,41.8,98892.0,36.2699,36.2785,36.2265,36.2352,98892.0
2020-09-25 12:20:00,41.81,41.82,41.79,41.81,163210.0,36.2439,36.2525,36.2265,36.2439,163210.0
2020-09-25 12:25:00,41.8,41.81,41.76,41.79,104702.0,36.2352,36.2439,36.2005,36.2265,104702.0
2020-09-25 12:30:00,41.79,41.8,41.76,41.77,65824.0,36.2265,36.2352,36.2005,36.2092,65824.0
2020-09-25 12:35:00,41.77,41.79,41.75,41.78,195765.0,36.2092,36.2265,36.1919,36.2179,195765.0
2020-09-25 12:40:00,41.79,41.8,41.77,41.78,60418.0,36.2265,36.2352,36.2092,36.2179,60418.0
2020-09-25 12:45:00,41.78,41.79,41.76,41.76,72827.0,36.2179,36.2265,36.2005,36.2005,72827.0
2020-09-25 12:50:00,41.76,41.79,41.75,41.78,55836.0,36.2005,36.2265,36.1919,36.2179,55836.0
2020-09-25 12:55:00,41.79,41.81,41.78,41.8,56877.0,36.2265,36.2439,36.2179,36.2352,56877.0
2020-09-25 13:00:00,41.8,41.84,41.77,41.83,343967.0,36.2352,36.2699,36.2092,36.2612,343967.0
2020-09-25 13:05:00,41.83,41.84,41.82,41.83,54209.0,36.2612,36.2699,36.2525,36.2612,54209.0
2020-09-25 13:10:00,41.83,41.84,41.82,41.84,128523.0,36.2612,36.2699,36.2525,36.2699,128523.0
2020-09-25 13:15:00,41.83,41.85,41.82,41.82,50736.0,36.2612,36.2785,36.2525,36.2525,50736.0
2020-09-25 13:20:00,41.82,41.84,41.82,41.83,90596.0,36.2525,36.2699,36.2525,36.2612,90596.0
2020-09-25 13:25:00,41.83,41.83,41.81,41.83,31995.0,36.2612,36.2612,36.2439,36.2612,31995.0
2020-09-25 13:30:00,41.83,41.84,41.81,41.82,20210.0,36.2612,36.2699,36.2439,36.2525,20210.0
2020-09-25 13:35:00,41.82,41.83,41.8,41.82,29012.0,36.2525,36.2612,36.2352,36.2525,29012.0
2020-09-25 13:40:00,41.82,41.86,41.81,41.85,119433.0,36.2525,36.2872,36.2439,36.2785,119433.0
2020-09-25 13:45:00,41.86,41.87,41.85,41.86,126747.0,36.2872,36.2959,36.2785,36.2872,126747.0
2020-09-25 13:50:00,41.86,41.89,41.85,41.88,61953.0,36.2872,36.3132,36.2785,36.3046,61953.0
2020-09-25 13:55:00,41.88,41.9,41.87,41.89,25383.0,36.3046,36.3219,36.2959,36.3132,25383.0
2020-09-25 14:00:00,41.89,41.92,41.88,41.92,103970.0,36.3132,36.3392,36.3046,36.3392,103970.0
2020-09-25 14:05:00,41.92,41.93,41.9,41.91,42117.0,36.3392,36.3479,36.3219,36.3306,42117.0
2020-09-25 14:10:00,41.92,41.92,41.89,41.9,35817.0,36.3392,36.3392,36.3132,36.3219,35817.0
2020-09-25 14:15:00,41.9,41.95,41.9,41.94,114239.0,36.3219,36.3652,36.3219,36.3566,114239.0
2020-09-25 14:20:00,41.94,41.96,41.92,41.94,32307.0,36.3566,36.3739,36.3392,36.3566,32307.0
2020-09-25 14:25:00,41.94,41.95,41.92,41.94,35200.0,36.3566,36.3652,36.3392,36.3566,35200.0
2020-09-25 14:30:00,41.94,41.94,41.91,41.92,45302.0,36.3566,36.3566,36.3306,36.3392,45302.0
2020-09-25 14:35:00,41.92,41.93,41.92,41.93,25040.0,36.3392,36.3479,36.3392,36.3479,25040.0
2020-09-25 14:40:00,41.92,41.93,41.89,41.91,53172.0,36.3392,36.3479,36.3132,36.3306,53172.0
2020-09-25 14:45:00,41.91,41.93,41.9,41.93,30651.0,36.3306,36.3479,36.3219,36.3479,30651.0
2020-09-25 14:50:00,41.93,41.96,41.92,41.96,89935.0,36.3479,36.3739,36.3392,36.3739,89935.0
2020-09-25 14:55:00,41.96,41.96,41.94,41.95,34754.0,36.3739,36.3739,36.3566,36.3652,34754.0
2020-09-25 15:00:00,41.95,41.99,41.94,41.98,42367.0,36.3652,36.3999,36.3566,36.3912,42367.0
2020-09-25 15:05:00,41.98,42.07,41.97,42.07,144635.0,36.3912,36.4693,36.3826,36.4693,144635.0
2020-09-25 15:10:00,42.06,42.08,42.04,42.05,148455.0,36.4606,36.4779,36.4433,36.4519,148455.0
2020-09-25 15:15:00,42.05,42.09,42.04,42.07,173186.0,36.4519,36.4866,36.4433,36.4693,173186.0
2020-09-25 15:20:00,42.08,42.08,42.04,42.06,127091.0,36.4779,36.4779,36.4433,36.4606,127091.0
2020-09-25 15:25:00,42.05,42.07,42.04,42.07,127363.0,36.4519,36.4693,36.4433,36.4693,127363.0
2020-09-25 15:30:00,42.07,42.08,42.05,42.05,107140.0,36.4693,36.4779,36.4519,36.4519,107140.0
2020-09-25 15:35:00,42.05,42.09,42.04,42.06,70491.0,36.4519,36.4866,36.4433,36.4606,70491.0
2020-09-25 15:40:00,42.06,42.08,42.04,42.08,31645.0,36.4606,36.4779,36.4433,36.4779,31645.0
2020-09-25 15:45:00,42.08,42.1,42.06,42.1,35411.0,36.4779,36.4953,36.4606,36.4953,35411.0
2020-09-25 15:50:00,42.09,42.13,42.07,42.12,120662.0,36.4866,36.5213,36.4693,36.5126,120662.0
2020-09-25 15:55:00,42.11,42.16,42.11,42.14,216129.0,36.5039,36.5473,36.5039,36.5299,216129.0
2020-09-28 09:30:00,42.67,42.77,42.67,42.75,332749.0,36.9894,37.0761,36.9894,37.0587,332749.0
2020-09-28 09:35:00,42.76,42.79,42.65,42.67,207190.0,37.0674,37.0934,36.972,36.9894,207190.0
2020-09-28 09:40:00,42.66,42.72,42.64,42.64,160129.0,36.9807,37.0327,36.9634,36.9634,160129.0
2020-09-28 09:45:00,42.65,42.67,42.6,42.62,222350.0,36.972,36.9894,36.9287,36.946,222350.0
2020-09-28 09:50:00,42.61,42.62,42.58,42.58,163881.0,36.9374,36.946,36.9114,36.9114,163881.0
2020-09-28 09:55:00,42.58,42.63,42.56,42.62,102016.0,36.9114,36.9547,36.894,36.946,102016.0
2020-09-28 10:00:00,42.62,42.66,42.61,42.63,120331.0,36.946,36.9807,36.9374,36.9547,120331.0
2020-09-28 10:05:00,42.64,42.64,42.58,42.59,166633.0,36.9634,36.9634,36.9114,36.92,166633.0
2020-09-28 10:10:00,42.59,42.63,42.57,42.63,334402.0,36.92,36.9547,36.9027,36.9547,334402.0
2020-09-28 10:15:00,42.62,42.64,42.61,42.63,203478.0,36.946,36.9634,36.9374,36.9547,203478.0
2020-09-28 10:20:00,42.64,42.66,42.6,42.6,160933.0,36.9634,36.9807,36.9287,36.9287,160933.0
2020-09-28 10:25:00,42.61,42.63,42.6,42.6,87115.0,36.9374,36.9547,36.9287,36.9287,87115.0
2020-09-28 10:30:00,42.6,42.63,42.57,42.59,115457.0,36.9287,36.9547,36.9027,36.92,115457.0
2020-09-28 10:35:00,42.59,42.59,42.5,42.51,140305.0,36.92,36.92,36.842,36.8507,140305.0
2020-09-28 10:40:00,42.51,42.53,42.5,42.52,140166.0,36.8507,36.868,36.842,36.8593,140166.0
2020-09-28 10:45:00,42.51,42.52,42.47,42.49,153728.0,36.8507,36.8593,36.816,36.8333,153728.0
2020-09-28 10:50:00,42.5,42.5,42.46,42.46,53379.0,36.842,36.842,36.8073,36.8073,53379.0
2020-09-28 10:55:00,42.47,42.49,42.46,42.48,41825.0,36.816,36.8333,36.8073,36.8247,41825.0
2020-09-28 11:00:00,42.48,42.51,42.47,42.5,72376.0,36.8247,36.8507,36.816,36.842,72376.0
2020-09-28 11:05:00,42.5,42.54,42.48,42.52,115155.0,36.842,36.8767,36.8247,36.8593,115155.0
2020-09-28 11:10:00,42.52,42.54,42.5,42.54,115797.0,36.8593,36.8767,36.842,36.8767,115797.0
2020-09-28 11:15:00,42.53,42.55,42.53,42.53,82214.0,36.868,36.8854,36.868,36.868,82214.0
2020-09-28 11:20:00,42.54,42.54,42.5,42.54,76578.0,36.8767,36.8767,36.842,36.8767,76578.0
2020-09-28 11:25:00,42.54,42.55,42.5,42.55,169687.0,36.8767,36.8854,36.842,36.8854,169687.0
2020-09-28 11:30:00,42.54,42.55,42.51,42.51,87725.0,36.8767,36.8854,36.8507,36.8507,87725.0
2020-09-28 11:35:00,42.51,42.54,42.51,42.54,93763.0,36.8507,36.8767,36.8507,36.8767,93763.0
2020-09-28 11:40:00,42.54,42.54,42.49,42.51,49860.0,36.8767,36.8767,36.8333,36.8507,49860.0
2020-09-28 11:45:00,42.52,42.52,42.49,42.5,127493.0,36.8593,36.8593,36.8333,36.842,127493.0
2020-09-28 11:50:00,42.5,42.52,42.49,42.51,33737.0,36.842,36.8593,36.8333,36.8507,33737.0
2020-09-28 11:55:00,42.51,42.51,42.48,42.5,34814.0,36.8507,36.8507,36.8247,36.842,34814.0
2020-09-28 12:00:00,42.49,42.5,42.48,42.5,234132.0,36.8333,36.842,36.8247,36.842,234132.0
2020-09-28 12:05:00,42.5,42.5,42.47,42.48,69792.0,36.842,36.842,36.816,36.8247,69792.0
2020-09-28 12:10:00,42.48,42.5,42.47,42.5,61682.0,36.8247,36.842,36.816,36.842,61682.0
2020-09-28 12:15:00,42.5,42.5,42.43,42.44,249938.0,36.842,36.842,36.7813,36.79,249938.0
2020-09-28 12:20:00,42.44,42.45,42.42,42.44,46533.0,36.79,36.7987,36.7727,36.79,46533.0
2020-09-28 12:25:00,42.44,42.44,42.41,42.41,99440.0,36.79,36.79,36.764,36.764,99440.0
2020-09-28 12:30:00,42.41,42.43,42.39,42.42,42360.0,36.764,36.7813,36.7467,36.7727,42360.0
2020-09-28 12:35:00,42.43,42.44,42.42,42.43,67408.0,36.7813,36.79,36.7727,36.7813,67408.0
2020-09-28 12:40:00,42.44,42.46,42.43,42.46,22120.0,36.79,36.8073,36.7813,36.8073,22120.0
2020-09-28 12:45:00,42.46,42.48,42.46,42.48,95589.0,36.8073,36.8247,36.8073,36.8247,95589.0
2020-09-28 12:50:00,42.48,42.49,42.47,42.49,79028.0,36.8247,36.8333,36.816,36.8333,79028.0
2020-09-28 12:55:00,42.49,42.5,42.47,42.48,54973.0,36.8333,36.842,36.816,36.8247,54973.0
2020-09-28 13:00:00,42.49,42.49,42.46,42.46,50130.0,36.8333,36.8333,36.8073,36.8073,50130.0
2020-09-28 13:05:00,42.46,42.47,42.43,42.44,51466.0,36.8073,36.816,36.7813,36.79,51466.0
2020-09-28 13:10:00,42.45,42.46,42.43,42.46,57742.0,36.7987,36.8073,36.7813,36.8073,57742.0
2020-09-28 13:15:00,42.46,42.46,42.43,42.45,21110.0,36.8073,36.8073,36.7813,36.7987,21110.0
2020-09-28 13:20:00,42.45,42.46,42.44,42.46,10627.0,36.7987,36.8073,36.79,36.8073,10627.0
2020-09-28 13:25:00,42.46,42.47,42.45,42.46,44709.0,36.8073,36.816,36.7987,36.8073,44709.0
2020-09-28 13:30:00,42.46,42.49,42.45,42.48,35913.0,36.8073,36.8333,36.7987,36.8247,35913.0
2020-09-28 13:35:00,42.49,42.5,42.47,42.49,35572.0,36.8333,36.842,36.816,36.8333,35572.0
2020-09-28 13:40:00,42.49,42.5,42.47,42.48,39606.0,36.8333,36.842,36.816,36.8247,39606.0
2020-09-28 13:45:00,42.48,42.5,42.47,42.5,37612.0,36.8247,36.842,36.816,36.842,37612.0
2020-09-28 13:50:00,42.5,42.51,42.48,42.5,66241.0,36.842,36.8507,36.8247,36.842,66241.0
2020-09-28 13:55:00,42.51,42.51,42.5,42.5,17398.0,36.8507,36.8507,36.842,36.842,17398.0
2020-09-28 14:00:00,42.51,42.51,42.48,42.49,72186.0,36.8507,36.8507,36.8247,36.8333,72186.0
2020-09-28 14:05:00,42.5,42.52,42.49,42.51,133804.0,36.842,36.8593,36.8333,36.8507,133804.0
2020-09-28 14:10:00,42.52,42.54,42.51,42.53,47518.0,36.8593,36.8767,36.8507,36.868,47518.0
2020-09-28 14:15:00,42.54,42.55,42.53,42.53,58089.0,36.8767,36.8854,36.868,36.868,58089.0
2020-09-28 14:20:00,42.53,42.53,42.5,42.52,59238.0,36.868,36.868,36.842,36.8593,59238.0
2020-09-28 14:25:00,42.51,42.55,42.51,42.54,32461.0,36.8507,36.8854,36.8507,36.8767,32461.0
2020-09-28 14:30:00,42.53,42.58,42.52,42.58,60091.0,36.868,36.9114,36.8593,36.9114,60091.0
2020-09-28 14:35:00,42.58,42.58,42.55,42.58,48541.0,36.9114,36.9114,36.8854,36.9114,48541.0
2020-09-28 14:40:00,42.58,42.6,42.57,42.59,64912.0,36.9114,36.9287,36.9027,36.92,64912.0
2020-09-28 14:45:00,42.58,42.61,42.58,42.59,38798.0,36.9114,36.9374,36.9114,36.92,38798.0
2020-09-28 14:50:00,42.59,42.6,42.58,42.59,49015.0,36.92,36.9287,36.9114,36.92,49015.0
2020-09-28 14:55:00,42.59,42.59,42.57,42.58,36900.0,36.92,36.92,36.9027,36.9114,36900.0
2020-09-28 15:00:00,42.58,42.59,42.55,42.56,76108.0,36.9114,36.92,36.8854,36.894,76108.0
2020-09-28 15:05:00,42.56,42.58,42.54,42.55,37859.0,36.894,36.9114,36.8767,36.8854,37859.0
2020-09-28 15:10:00,42.55,42.57,42.54,42.57,71973.0,36.8854,36.9027,36.8767,36.9027,71973.0
2020-09-28 15:15:00,42.56,42.57,42.54,42.55,98916.0,36.894,36.9027,36.8767,36.8854,98916.0
2020-09-28 15:20:00,42.56,42.57,42.55,42.56,42624.0,36.894,36.9027,36.8854,36.894,42624.0
2020-09-28 15:25:00,42.57,42.59,42.56,42.58,65299.0,36.9027,36.92,36.894,36.9114,65299.0
2020-09-28 15:30:00,42.58,42.59,42.52,42.55,140413.0,36.9114,36.92,36.8593,36.8854,140413.0
2020-09-28 15:35:00,42.55,42.57,42.54,42.57,61834.0,36.8854,36.9027,36.8767,36.9027,61834.0
2020-09-28 15:40:00,42.57,42.58,42.56,42.58,30816.0,36.9027,36.9114,36.894,36.9114,30816.0
2020-09-28 15:45:00,42.57,42.58,42.53,42.54,128272.0,36.9027,36.9114,36.868,36.8767,128272.0
2020-09-28 15:50:00,42.53,42.56,42.52,42.55,180745.0,36.868,36.894,36.8593,36.8854,180745.0
2020-09-28 15:55:00,42.55,42.59,42.54,42.59,286558.0,36.8854,36.92,36.8767,36.92,286558.0
2020-09-29 09:30:00,42.45,42.51,42.45,42.48,296123.0,36.7987,36.8507,36.7987,36.8247,296123.0
2020-09-29 09:35:00,42.47,42.52,42.47,42.51,230121.0,36.816,36.8593,36.816,36.8507,230121.0
2020-09-29 09:40:00,42.51,42.54,42.44,42.46,109874.0,36.8507,36.8767,36.79,36.8073,109874.0
2020-09-29 09:45:00,42.46,42.54,42.46,42.52,76620.0,36.8073,36.8767,36.8073,36.8593,76620.0
2020-09-29 09:50:00,42.51,42.53,42.49,42.51,46392.0,36.8507,36.868,36.8333,36.8507,46392.0
2020-09-29 09:55:00,42.51,42.51,42.46,42.49,31177.0,36.8507,36.8507,36.8073,36.8333,31177.0
2020-09-29 10:00:00,42.49,42.55,42.46,42.55,140410.0,36.8333,36.8854,36.8073,36.8854,140410.0
2020-09-29 10:05:00,42.54,42.57,42.5,42.53,59129.0,36.8767,36.9027,36.842,36.868,59129.0
2020-09-29 10:10:00,42.54,42.55,42.52,42.53,74844.0,36.8767,36.8854,36.8593,36.868,74844.0
2020-09-29 10:15:00,42.54,42.56,42.53,42.54,35111.0,36.8767,36.894,36.868,36.8767,35111.0
2020-09-29 10:20:00,42.54,42.57,42.52,42.55,108007.0,36.8767,36.9027,36.8593,36.8854,108007.0
2020-09-29 10:25:00,42.55,42.58,42.54,42.57,112096.0,36.8854,36.9114,36.8767,36.9027,112096.0
2020-09-29 10:30:00,42.56,42.56,42.49,42.5,43476.0,36.894,36.894,36.8333,36.842,43476.0
2020-09-29 10:35:00,42.5,42.51,42.42,42.44,92071.0,36.842,36.8507,36.7727,36.79,92071.0
2020-09-29 10:40:00,42.44,42.48,42.43,42.47,43756.0,36.79,36.8247,36.7813,36.816,43756.0
2020-09-29 10:45:00,42.46,42.47,42.4,42.46,81504.0,36.8073,36.816,36.7553,36.8073,81504.0
2020-09-29 10:50:00,42.47,42.49,42.45,42.46,44801.0,36.816,36.8333,36.7987,36.8073,44801.0
2020-09-29 10:55:00,42.46,42.49,42.46,42.46,18920.0,36.8073,36.8333,36.8073,36.8073,18920.0
2020-09-29 11:00:00,42.46,42.48,42.44,42.47,69548.0,36.8073,36.8247,36.79,36.816,69548.0
2020-09-29 11:05:00,42.46,42.5,42.46,42.47,27575.0,36.8073,36.842,36.8073,36.816,27575.0
2020-09-29 11:10:00,42.47,42.49,42.47,42.47,20706.0,36.816,36.8333,36.816,36.816,20706.0
2020-09-29 11:15:00,42.48,42.5,42.47,42.49,27711.0,36.8247,36.842,36.816,36.8333,27711.0
2020-09-29 11:20:00,42.49,42.54,42.48,42.54,51753.0,36.8333,36.8767,36.8247,36.8767,51753.0
2020-09-29 11:25:00,42.54,42.54,42.49,42.51,44848.0,36.8767,36.8767,36.8333,36.8507,44848.0
2020-09-29 11:30:00,42.51,42.53,42.49,42.52,54710.0,36.8507,36.868,36.8333,36.8593,54710.0
2020-09-29 11:35:00,42.53,42.54,42.51,42.54,47343.0,36.868,36.8767,36.8507,36.8767,47343.0
2020-09-29 11:40:00,42.53,42.54,42.43,42.44,52632.0,36.868,36.8767,36.7813,36.79,52632.0
2020-09-29 11:45:00,42.44,42.45,42.4,42.41,41101.0,36.79,36.7987,36.7553,36.764,41101.0
2020-09-29 11:50:00,42.42,42.46,42.41,42.44,91527.0,36.7727,36.8073,36.764,36.79,91527.0
2020-09-29 11:55:00,42.45,42.48,42.44,42.45,127847.0,36.7987,36.8247,36.79,36.7987,127847.0
2020-09-29 12:00:00,42.46,42.47,42.42,42.42,35332.0,36.8073,36.816,36.7727,36.7727,35332.0
2020-09-29 12:05:00,42.42,42.46,42.41,42.46,53688.0,36.7727,36.8073,36.764,36.8073,53688.0
2020-09-29 12:10:00,42.46,42.47,42.44,42.45,43631.0,36.8073,36.816,36.79,36.7987,43631.0
2020-09-29 12:15:00,42.46,42.46,42.43,42.45,32038.0,36.8073,36.8073,36.7813,36.7987,32038.0
2020-09-29 12:20:00,42.45,42.47,42.44,42.45,29888.0,36.7987,36.816,36.79,36.7987,29888.0
2020-09-29 12:25:00,42.45,42.48,42.44,42.48,42000.0,36.7987,36.8247,36.79,36.8247,42000.0
2020-09-29 12:30:00,42.47,42.49,42.46,42.47,37813.0,36.816,36.8333,36.8073,36.816,37813.0
2020-09-29 12:35:00,42.48,42.51,42.48,42.51,34290.0,36.8247,36.8507,36.8247,36.8507,34290.0
2020-09-29 12:40:00,42.5,42.51,42.49,42.49,108166.0,36.842,36.8507,36.8333,36.8333,108166.0
2020-09-29 12:45:00,42.49,42.51,42.47,42.5,51154.0,36.8333,36.8507,36.816,36.842,51154.0
2020-09-29 12:50:00,42.5,42.51,42.49,42.49,20783.0,36.842,36.8507,36.8333,36.8333,20783.0
2020-09-29 12:55:00,42.5,42.6,42.49,42.55,7042573.0,36.842,36.9287,36.8333,36.8854,7042573.0
2020-09-29 13:00:00,42.55,42.56,42.53,42.55,95476.0,36.8854,36.894,36.868,36.8854,95476.0
2020-09-29 13:05:00,42.55,42.55,42.48,42.5,158262.0,36.8854,36.8854,36.8247,36.842,158262.0
2020-09-29 13:10:00,42.5,42.51,42.49,42.5,60139.0,36.842,36.8507,36.8333,36.842,60139.0
2020-09-29 13:15:00,42.51,42.53,42.5,42.53,73082.0,36.8507,36.868,36.842,36.868,73082.0
2020-09-29 13:20:00,42.54,42.55,42.53,42.54,28796.0,36.8767,36.8854,36.868,36.8767,28796.0
2020-09-29 13:25:00,42.54,42.58,42.54,42.58,30241.0,36.8767,36.9114,36.8767,36.9114,30241.0
2020-09-29 13:30:00,42.58,42.6,42.58,42.59,109534.0,36.9114,36.9287,36.9114,36.92,109534.0
2020-09-29 13:35:00,42.6,42.6,42.58,42.59,113455.0,36.9287,36.9287,36.9114,36.92,113455.0
2020-09-29 13:40:00,42.59,42.6,42.57,42.58,21847.0,36.92,36.9287,36.9027,36.9114,21847.0
2020-09-29 13:45:00,42.58,42.6,42.56,42.57,55985.0,36.9114,36.9287,36.894,36.9027,55985.0
2020-09-29 13:50:00,42.57,42.64,42.57,42.63,173214.0,36.9027,36.9634,36.9027,36.9547,173214.0
2020-09-29 13:55:00,42.63,42.66,42.63,42.64,80800.0,36.9547,36.9807,36.9547,36.9634,80800.0
2020-09-29 14:00:00,42.65,42.67,42.63,42.64,39441.0,36.972,36.9894,36.9547,36.9634,39441.0
2020-09-29 14:05:00,42.63,42.65,42.63,42.64,31081.0,36.9547,36.972,36.9547,36.9634,31081.0
2020-09-29 14:10:00,42.65,42.66,42.64,42.65,46456.0,36.972,36.9807,36.9634,36.972,46456.0
2020-09-29 14:15:00,42.65,42.68,42.63,42.68,48879.0,36.972,36.998,36.9547,36.998,48879.0
2020-09-29 14:20:00,42.68,42.69,42.66,42.68,502886.0,36.998,37.0067,36.9807,36.998,502886.0
2020-09-29 14:25:00,42.68,42.69,42.67,42.69,48857.0,36.998,37.0067,36.9894,37.0067,48857.0
2020-09-29 14:30:00,42.69,42.71,42.68,42.69,62234.0,37.0067,37.0241,36.998,37.0067,62234.0
2020-09-29 14:35:00,42.69,42.7,42.66,42.68,87341.0,37.0067,37.0154,36.9807,36.998,87341.0
2020-09-29 14:40:00,42.69,42.69,42.67,42.68,16600.0,37.0067,37.0067,36.9894,36.998,16600.0
2020-09-29 14:45:00,42.67,42.68,42.66,42.66,34122.0,36.9894,36.998,36.9807,36.9807,34122.0
2020-09-29 14:50:00,42.67,42.68,42.65,42.66,43812.0,36.9894,36.998,36.972,36.9807,43812.0
2020-09-29 14:55:00,42.66,42.67,42.64,42.65,18279.0,36.9807,36.9894,36.9634,36.972,18279.0
2020-09-29 15:00:00,42.65,42.66,42.62,42.65,45936.0,36.972,36.9807,36.946,36.972,45936.0
2020-09-29 15:05:00,42.66,42.66,42.63,42.64,52207.0,36.9807,36.9807,36.9547,36.9634,52207.0
2020-09-29 15:10:00,42.64,42.65,42.63,42.63,34894.0,36.9634,36.972,36.9547,36.9547,34894.0
2020-09-29 15:15:00,42.63,42.67,42.63,42.65,63469.0,36.9547,36.9894,36.9547,36.972,63469.0
2020-09-29 15:20:00,42.66,42.66,42.6,42.61,62342.0,36.9807,36.9807,36.9287,36.9374,62342.0
2020-09-29 15:25:00,42.61,42.62,42.59,42.61,30164.0,36.9374,36.946,36.92,36.9374,30164.0
2020-09-29 15:30:00,42.61,42.63,42.59,42.63,33163.0,36.9374,36.9547,36.92,36.9547,33163.0
2020-09-29 15:35:00,42.63,42.64,42.59,42.61,33447.0,36.9547,36.9634,36.92,36.9374,33447.0
2020-09-29 15:40:00,42.61,42.61,42.59,42.59,61086.0,36.9374,36.9374,36.92,36.92,61086.0
2020-09-29 15:45:00,42.6,42.61,42.59,42.61,81039.0,36.9287,36.9374,36.92,36.9374,81039.0
2020-09-29 15:50:00,42.6,42.61,42.56,42.58,244895.0,36.9287,36.9374,36.894,36.9114,244895.0
2020-09-29 15:55:00,42.58,42.58,42.54,42.56,533990.0,36.9114,36.9114,36.8767,36.894,533990.0
2020-09-30 09:30:00,42.89,42.97,42.85,42.94,482191.0,37.1801,37.2494,37.1454,37.2234,482191.0
2020-09-30 09:35:00,42.95,42.95,42.88,42.92,101153.0,37.2321,37.2321,37.1714,37.2061,101153.0
2020-09-30 09:40:00,42.92,42.96,42.91,42.96,94354.0,37.2061,37.2408,37.1974,37.2408,94354.0
2020-09-30 09:45:00,42.95,43.03,42.95,43.01,124239.0,37.2321,37.3015,37.2321,37.2841,124239.0
2020-09-30 09:50:00,43.0,43.03,42.99,43.03,161374.0,37.2754,37.3015,37.2668,37.3015,161374.0
2020-09-30 09:55:00,43.04,43.14,43.04,43.13,232519.0,37.3101,37.3968,37.3101,37.3881,232519.0
2020-09-30 10:00:00,43.12,43.13,43.07,43.11,229337.0,37.3795,37.3881,37.3361,37.3708,229337.0
2020-09-30 10:05:00,43.11,43.13,43.08,43.12,230211.0,37.3708,37.3881,37.3448,37.3795,230211.0
2020-09-30 10:10:00,43.12,43.18,43.12,43.15,191619.0,37.3795,37.4315,37.3795,37.4055,191619.0
2020-09-30 10:15:00,43.16,43.21,43.14,43.16,69344.0,37.4141,37.4575,37.3968,37.4141,69344.0
2020-09-30 10:20:00,43.16,43.24,43.16,43.24,92084.0,37.4141,37.4835,37.4141,37.4835,92084.0
2020-09-30 10:25:00,43.24,43.27,43.21,43.22,44917.0,37.4835,37.5095,37.4575,37.4662,44917.0
2020-09-30 10:30:00,43.24,43.27,43.22,43.26,159609.0,37.4835,37.5095,37.4662,37.5008,159609.0
2020-09-30 10:35:00,43.27,43.27,43.21,43.23,64218.0,37.5095,37.5095,37.4575,37.4748,64218.0
2020-09-30 10:40:00,43.23,43.26,43.18,43.22,172927.0,37.4748,37.5008,37.4315,37.4662,172927.0
2020-09-30 10:45:00,43.23,43.25,43.21,43.22,107472.0,37.4748,37.4922,37.4575,37.4662,107472.0
2020-09-30 10:50:00,43.22,43.25,43.2,43.21,44653.0,37.4662,37.4922,37.4488,37.4575,44653.0
2020-09-30 10:55:00,43.22,43.24,43.2,43.2,54149.0,37.4662,37.4835,37.4488,37.4488,54149.0
2020-09-30 11:00:00,43.2,43.21,43.16,43.19,93263.0,37.4488,37.4575,37.4141,37.4402,93263.0
2020-09-30 11:05:00,43.19,43.25,43.19,43.23,41685.0,37.4402,37.4922,37.4402,37.4748,41685.0
2020-09-30 11:10:00,43.23,43.26,43.22,43.25,55467.0,37.4748,37.5008,37.4662,37.4922,55467.0
2020-09-30 11:15:00,43.24,43.26,43.22,43.23,91860.0,37.4835,37.5008,37.4662,37.4748,91860.0
2020-09-30 11:20:00,43.23,43.24,43.21,43.23,35733.0,37.4748,37.4835,37.4575,37.4748,35733.0
2020-09-30 11:25:00,43.23,43.26,43.21,43.21,133907.0,37.4748,37.5008,37.4575,37.4575,133907.0
2020-09-30 11:30:00,43.21,43.23,43.15,43.18,103674.0,37.4575,37.4748,37.4055,37.4315,103674.0
2020-09-30 11:35:00,43.18,43.21,43.17,43.18,51535.0,37.4315,37.4575,37.4228,37.4315,51535.0
2020-09-30 11:40:00,43.19,43.22,43.16,43.22,53088.0,37.4402,37.4662,37.4141,37.4662,53088.0
2020-09-30 11:45:00,43.21,43.23,43.19,43.23,84049.0,37.4575,37.4748,37.4402,37.4748,84049.0
2020-09-30 11:50:00,43.23,43.26,43.22,43.25,44597.0,37.4748,37.5008,37.4662,37.4922,44597.0
2020-09-30 11:55:00,43.25,43.26,43.23,43.24,43083.0,37.4922,37.5008,37.4748,37.4835,43083.0
2020-09-30 12:00:00,43.23,43.29,43.23,43.28,94033.0,37.4748,37.5268,37.4748,37.5182,94033.0
2020-09-30 12:05:00,43.28,43.29,43.26,43.27,55862.0,37.5182,37.5268,37.5008,37.5095,55862.0
2020-09-30 12:10:00,43.27,43.31,43.27,43.3,77297.0,37.5095,37.5442,37.5095,37.5355,77297.0
2020-09-30 12:15:00,43.3,43.31,43.28,43.28,47580.0,37.5355,37.5442,37.5182,37.5182,47580.0
2020-09-30 12:20:00,43.29,43.31,43.28,43.3,52242.0,37.5268,37.5442,37.5182,37.5355,52242.0
2020-09-30 12:25:00,43.3,43.31,43.28,43.3,177209.0,37.5355,37.5442,37.5182,37.5355,177209.0
2020-09-30 12:30:00,43.3,43.31,43.27,43.28,131229.0,37.5355,37.5442,37.5095,37.5182,131229.0
2020-09-30 12:35:00,43.28,43.28,43.24,43.25,168923.0,37.5182,37.5182,37.4835,37.4922,168923.0
2020-09-30 12:40:00,43.24,43.25,43.2,43.2,36631.0,37.4835,37.4922,37.4488,37.4488,36631.0
2020-09-30 12:45:00,43.21,43.23,43.19,43.22,67624.0,37.4575,37.4748,37.4402,37.4662,67624.0
2020-09-30 12:50:00,43.22,43.24,43.2,43.2,26188.0,37.4662,37.4835,37.4488,37.4488,26188.0
2020-09-30 12:55:00,43.2,43.24,43.2,43.23,172934.0,37.4488,37.4835,37.4488,37.4748,172934.0
2020-09-30 13:00:00,43.24,43.24,43.18,43.19,238865.0,37.4835,37.4835,37.4315,37.4402,238865.0
2020-09-30 13:05:00,43.19,43.21,43.16,43.17,156718.0,37.4402,37.4575,37.4141,37.4228,156718.0
2020-09-30 13:10:00,43.18,43.2,43.17,43.17,242258.0,37.4315,37.4488,37.4228,37.4228,242258.0
2020-09-30 13:15:00,43.18,43.21,43.17,43.21,83813.0,37.4315,37.4575,37.4228,37.4575,83813.0
2020-09-30 13:20:00,43.2,43.21,43.18,43.2,31891.0,37.4488,37.4575,37.4315,37.4488,31891.0
2020-09-30 13:25:00,43.2,43.22,43.19,43.2,32926.0,37.4488,37.4662,37.4402,37.4488,32926.0
2020-09-30 13:30:00,43.2,43.24,43.19,43.24,129088.0,37.4488,37.4835,37.4402,37.4835,129088.0
2020-09-30 13:35:00,43.24,43.25,43.23,43.23,69999.0,37.4835,37.4922,37.4748,37.4748,69999.0
2020-09-30 13:40:00,43.23,43.26,43.23,43.25,48699.0,37.4748,37.5008,37.4748,37.4922,48699.0
2020-09-30 13:45:00,43.26,43.26,43.24,43.26,40688.0,37.5008,37.5008,37.4835,37.5008,40688.0
2020-09-30 13:50:00,43.26,43.27,43.24,43.25,73300.0,37.5008,37.5095,37.4835,37.4922,73300.0
2020-09-30 13:55:00,43.25,43.25,43.23,43.25,75147.0,37.4922,37.4922,37.4748,37.4922,75147.0
2020-09-30 14:00:00,43.25,43.27,43.24,43.26,117084.0,37.4922,37.5095,37.4835,37.5008,117084.0
2020-09-30 14:05:00,43.26,43.3,43.25,43.3,69467.0,37.5008,37.5355,37.4922,37.5355,69467.0
2020-09-30 14:10:00,43.3,43.31,43.28,43.28,49342.0,37.5355,37.5442,37.5182,37.5182,49342.0
2020-09-30 14:15:00,43.29,43.29,43.27,43.27,19466.0,37.5268,37.5268,37.5095,37.5095,19466.0
2020-09-30 14:20:00,43.27,43.31,43.18,43.2,400844.0,37.5095,37.5442,37.4315,37.4488,400844.0
2020-09-30 14:25:00,43.2,43.27,43.15,43.25,517509.0,37.4488,37.5095,37.4055,37.4922,517509.0
2020-09-30 14:30:00,43.24,43.26,43.22,43.25,485954.0,37.4835,37.5008,37.4662,37.4922,485954.0
2020-09-30 14:35:00,43.25,43.26,43.21,43.22,124378.0,37.4922,37.5008,37.4575,37.4662,124378.0
2020-09-30 14:40:00,43.22,43.23,43.14,43.18,163101.0,37.4662,37.4748,37.3968,37.4315,163101.0
2020-09-30 14:45:00,43.18,43.18,43.12,43.13,186505.0,37.4315,37.4315,37.3795,37.3881,186505.0
2020-09-30 14:50:00,43.13,43.17,43.12,43.14,93968.0,37.3881,37.4228,37.3795,37.3968,93968.0
2020-09-30 14:55:00,43.14,43.24,43.14,43.23,210889.0,37.3968,37.4835,37.3968,37.4748,210889.0
2020-09-30 15:00:00,43.22,43.24,43.2,43.22,223543.0,37.4662,37.4835,37.4488,37.4662,223543.0
2020-09-30 15:05:00,43.22,43.27,43.22,43.25,132061.0,37.4662,37.5095,37.4662,37.4922,132061.0
2020-09-30 15:10:00,43.25,43.26,43.12,43.14,723983.0,37.4922,37.5008,37.3795,37.3968,723983.0
2020-09-30 15:15:00,43.14,43.17,43.09,43.11,238628.0,37.3968,37.4228,37.3535,37.3708,238628.0
2020-09-30 15:20:00,43.11,43.12,43.07,43.1,280289.0,37.3708,37.3795,37.3361,37.3621,280289.0
2020-09-30 15:25:00,43.09,43.19,43.07,43.18,170919.0,37.3535,37.4402,37.3361,37.4315,170919.0
2020-09-30 15:30:00,43.17,43.19,43.14,43.19,156358.0,37.4228,37.4402,37.3968,37.4402,156358.0
2020-09-30 15:35:00,43.19,43.19,43.16,43.16,89543.0,37.4402,37.4402,37.4141,37.4141,89543.0
2020-09-30 15:40:00,43.16,43.2,43.13,43.2,134619.0,37.4141,37.4488,37.3881,37.4488,134619.0
2020-09-30 15:45:00,43.19,43.26,43.18,43.24,220540.0,37.4402,37.5008,37.4315,37.4835,220540.0
2020-09-30 15:50:00,43.24,43.29,43.22,43.28,243340.0,37.4835,37.5268,37.4662,37.5182,243340.0
2020-09-30 15:55:00,43.28,43.29,43.21,43.22,1037846.0,37.5182,37.5268,37.4575,37.4662,1037846.0
2020-10-01 09:30:00,43.56,43.56,43.38,43.44,360264.0,37.7609,37.7609,37.6049,37.6569,360264.0
2020-10-01 09:35:00,43.44,43.47,43.38,43.38,326172.0,37.6569,37.6829,37.6049,37.6049,326172.0
2020-10-01 09:40:00,43.38,43.43,43.37,43.39,194675.0,37.6049,37.6482,37.5962,37.6135,194675.0
2020-10-01 09:45:00,43.4,43.48,43.36,43.47,276733.0,37.6222,37.6915,37.5875,37.6829,276733.0
2020-10-01 09:50:00,43.47,43.49,43.32,43.34,147106.0,37.6829,37.7002,37.5528,37.5702,147106.0
2020-10-01 09:55:00,43.34,43.4,43.34,43.39,178022.0,37.5702,37.6222,37.5702,37.6135,178022.0
2020-10-01 10:00:00,43.38,43.42,43.32,43.34,225882.0,37.6049,37.6395,37.5528,37.5702,225882.0
2020-10-01 10:05:00,43.33,43.36,43.3,43.33,111061.0,37.5615,37.5875,37.5355,37.5615,111061.0
2020-10-01 10:10:00,43.33,43.36,43.3,43.36,92502.0,37.5615,37.5875,37.5355,37.5875,92502.0
2020-10-01 10:15:00,43.35,43.39,43.31,43.37,260032.0,37.5789,37.6135,37.5442,37.5962,260032.0
2020-10-01 10:20:00,43.37,43.41,43.36,43.37,52019.0,37.5962,37.6309,37.5875,37.5962,52019.0
2020-10-01 10:25:00,43.37,43.37,43.31,43.36,99761.0,37.5962,37.5962,37.5442,37.5875,99761.0
2020-10-01 10:30:00,43.35,43.43,43.35,43.42,111366.0,37.5789,37.6482,37.5789,37.6395,111366.0
2020-10-01 10:35:00,43.41,43.43,43.39,43.41,116289.0,37.6309,37.6482,37.6135,37.6309,116289.0
2020-10-01 10:40:00,43.41,43.43,43.38,43.4,131507.0,37.6309,37.6482,37.6049,37.6222,131507.0
2020-10-01 10:45:00,43.41,43.41,43.37,43.4,67313.0,37.6309,37.6309,37.5962,37.6222,67313.0
2020-10-01 10:50:00,43.4,43.42,43.39,43.39,46540.0,37.6222,37.6395,37.6135,37.6135,46540.0
2020-10-01 10:55:00,43.39,43.41,43.33,43.41,124883.0,37.6135,37.6309,37.5615,37.6309,124883.0
2020-10-01 11:00:00,43.42,43.44,43.35,43.43,180291.0,37.6395,37.6569,37.5789,37.6482,180291.0
2020-10-01 11:05:00,43.43,43.44,43.38,43.39,58749.0,37.6482,37.6569,37.6049,37.6135,58749.0
2020-10-01 11:10:00,43.38,43.43,43.35,43.42,175580.0,37.6049,37.6482,37.5789,37.6395,175580.0
2020-10-01 11:15:00,43.42,43.45,43.41,43.43,432352.0,37.6395,37.6655,37.6309,37.6482,432352.0
2020-10-01 11:20:00,43.44,43.49,43.44,43.48,56692.0,37.6569,37.7002,37.6569,37.6915,56692.0
2020-10-01 11:25:00,43.48,43.51,43.47,43.5,64883.0,37.6915,37.7176,37.6829,37.7089,64883.0
2020-10-01 11:30:00,43.51,43.51,43.47,43.51,41660.0,37.7176,37.7176,37.6829,37.7176,41660.0
2020-10-01 11:35:00,43.51,43.52,43.48,43.48,131921.0,37.7176,37.7262,37.6915,37.6915,131921.0
2020-10-01 11:40:00,43.49,43.5,43.47,43.48,45666.0,37.7002,37.7089,37.6829,37.6915,45666.0
2020-10-01 11:45:00,43.48,43.49,43.46,43.46,196758.0,37.6915,37.7002,37.6742,37.6742,196758.0
2020-10-01 11:50:00,43.47,43.5,43.45,43.49,44342.0,37.6829,37.7089,37.6655,37.7002,44342.0
2020-10-01 11:55:00,43.49,43.51,43.47,43.5,349690.0,37.7002,37.7176,37.6829,37.7089,349690.0
2020-10-01 12:00:00,43.5,43.5,43.42,43.45,116387.0,37.7089,37.7089,37.6395,37.6655,116387.0
2020-10-01 12:05:00,43.45,43.47,43.43,43.43,25441.0,37.6655,37.6829,37.6482,37.6482,25441.0
2020-10-01 12:10:00,43.44,43.45,43.39,43.43,3229579.0,37.6569,37.6655,37.6135,37.6482,3229579.0
2020-10-01 12:15:00,43.42,43.44,43.38,43.42,326208.0,37.6395,37.6569,37.6049,37.6395,326208.0
2020-10-01 12:20:00,43.42,43.46,43.41,43.44,131046.0,37.6395,37.6742,37.6309,37.6569,131046.0
2020-10-01 12:25:00,43.44,43.46,43.43,43.45,75289.0,37.6569,37.6742,37.6482,37.6655,75289.0
2020-10-01 12:30:00,43.45,43.47,43.44,43.47,15621.0,37.6655,37.6829,37.6569,37.6829,15621.0
2020-10-01 12:35:00,43.46,43.47,43.44,43.47,77115.0,37.6742,37.6829,37.6569,37.6829,77115.0
2020-10-01 12:40:00,43.46,43.49,43.46,43.48,131772.0,37.6742,37.7002,37.6742,37.6915,131772.0
2020-10-01 12:45:00,43.48,43.49,43.47,43.48,48852.0,37.6915,37.7002,37.6829,37.6915,48852.0
2020-10-01 12:50:00,43.48,43.51,43.47,43.5,26195.0,37.6915,37.7176,37.6829,37.7089,26195.0
2020-10-01 12:55:00,43.5,43.5,43.48,43.49,113125.0,37.7089,37.7089,37.6915,37.7002,113125.0
2020-10-01 13:00:00,43.5,43.5,43.48,43.49,164652.0,37.7089,37.7089,37.6915,37.7002,164652.0
2020-10-01 13:05:00,43.49,43.53,43.49,43.53,215424.0,37.7002,37.7349,37.7002,37.7349,215424.0
2020-10-01 13:10:00,43.53,43.55,43.52,43.53,89146.0,37.7349,37.7522,37.7262,37.7349,89146.0
2020-10-01 13:15:00,43.54,43.55,43.5,43.55,75469.0,37.7436,37.7522,37.7089,37.7522,75469.0
2020-10-01 13:20:00,43.55,43.57,43.54,43.57,144333.0,37.7522,37.7696,37.7436,37.7696,144333.0
2020-10-01 13:25:00,43.57,43.58,43.54,43.56,104650.0,37.7696,37.7782,37.7436,37.7609,104650.0
2020-10-01 13:30:00,43.56,43.57,43.55,43.57,31855.0,37.7609,37.7696,37.7522,37.7696,31855.0
2020-10-01 13:35:00,43.56,43.58,43.56,43.57,29836.0,37.7609,37.7782,37.7609,37.7696,29836.0
2020-10-01 13:40:00,43.57,43.58,43.54,43.55,189258.0,37.7696,37.7782,37.7436,37.7522,189258.0
2020-10-01 13:45:00,43.55,43.56,43.53,43.56,56710.0,37.7522,37.7609,37.7349,37.7609,56710.0
2020-10-01 13:50:00,43.55,43.59,43.55,43.59,76152.0,37.7522,37.7869,37.7522,37.7869,76152.0
2020-10-01 13:55:00,43.58,43.6,43.5,43.54,319093.0,37.7782,37.7956,37.7089,37.7436,319093.0
2020-10-01 14:00:00,43.54,43.61,43.5,43.54,447987.0,37.7436,37.8042,37.7089,37.7436,447987.0
2020-10-01 14:05:00,43.53,43.56,43.48,43.5,524321.0,37.7349,37.7609,37.6915,37.7089,524321.0
2020-10-01 14:10:00,43.5,43.52,43.48,43.51,84962.0,37.7089,37.7262,37.6915,37.7176,84962.0
2020-10-01 14:15:00,43.5,43.51,43.46,43.5,154540.0,37.7089,37.7176,37.6742,37.7089,154540.0
2020-10-01 14:20:00,43.5,43.52,43.49,43.52,104177.0,37.7089,37.7262,37.7002,37.7262,104177.0
2020-10-01 14:25:00,43.52,43.59,43.51,43.58,95303.0,37.7262,37.7869,37.7176,37.7782,95303.0
2020-10-01 14:30:00,43.59,43.61,43.58,43.6,118043.0,37.7869,37.8042,37.7782,37.7956,118043.0
2020-10-01 14:35:00,43.61,43.64,43.6,43.62,77314.0,37.8042,37.8302,37.7956,37.8129,77314.0
2020-10-01 14:40:00,43.63,43.65,43.61,43.64,43745.0,37.8216,37.8389,37.8042,37.8302,43745.0
2020-10-01 14:45:00,43.64,43.64,43.6,43.62,64740.0,37.8302,37.8302,37.7956,37.8129,64740.0
2020-10-01 14:50:00,43.62,43.64,43.61,43.63,37146.0,37.8129,37.8302,37.8042,37.8216,37146.0
2020-10-01 14:55:00,43.63,43.65,43.62,43.63,47603.0,37.8216,37.8389,37.8129,37.8216,47603.0
2020-10-01 15:00:00,43.64,43.66,43.62,43.65,173620.0,37.8302,37.8476,37.8129,37.8389,173620.0
2020-10-01 15:05:00,43.65,43.66,43.62,43.63,51790.0,37.8389,37.8476,37.8129,37.8216,51790.0
2020-10-01 15:10:00,43.63,43.65,43.6,43.6,105070.0,37.8216,37.8389,37.7956,37.7956,105070.0
2020-10-01 15:15:00,43.61,43.61,43.56,43.56,408257.0,37.8042,37.8042,37.7609,37.7609,408257.0
2020-10-01 15:20:00,43.56,43.57,43.54,43.55,68437.0,37.7609,37.7696,37.7436,37.7522,68437.0
2020-10-01 15:25:00,43.55,43.56,43.51,43.52,103664.0,37.7522,37.7609,37.7176,37.7262,103664.0
2020-10-01 15:30:00,43.52,43.54,43.51,43.54,91368.0,37.7262,37.7436,37.7176,37.7436,91368.0
2020-10-01 15:35:00,43.53,43.54,43.48,43.51,135241.0,37.7349,37.7436,37.6915,37.7176,135241.0
2020-10-01 15:40:00,43.51,43.53,43.49,43.51,120822.0,37.7176,37.7349,37.7002,37.7176,120822.0
2020-10-01 15:45:00,43.51,43.55,43.5,43.54,344693.0,37.7176,37.7522,37.7089,37.7436,344693.0
2020-10-01 15:50:00,43.55,43.61,43.55,43.61,517928.0,37.7522,37.8042,37.7522,37.8042,517928.0
2020-10-01 15:55:00,43.6,43.64,43.59,43.63,1730249.0,37.7956,37.8302,37.7869,37.8216,1730249.0
2020-10-02 09:30:00,43.0,43.29,42.93,43.27,751196.0,37.2754,37.5268,37.2148,37.5095,751196.0
2020-10-02 09:35:00,43.26,43.38,43.23,43.36,316430.0,37.5008,37.6049,37.4748,37.5875,316430.0
2020-10-02 09:40:00,43.36,43.39,43.31,43.36,137324.0,37.5875,37.6135,37.5442,37.5875,137324.0
2020-10-02 09:45:00,43.37,43.44,43.36,43.4,124183.0,37.5962,37.6569,37.5875,37.6222,124183.0
2020-10-02 09:50:00,43.39,43.4,43.26,43.33,135439.0,37.6135,37.6222,37.5008,37.5615,135439.0
2020-10-02 09:55:00,43.34,43.37,43.3,43.37,58461.0,37.5702,37.5962,37.5355,37.5962,58461.0
2020-10-02 10:00:00,43.37,43.44,43.36,43.4,163852.0,37.5962,37.6569,37.5875,37.6222,163852.0
2020-10-02 10:05:00,43.4,43.49,43.39,43.48,87093.0,37.6222,37.7002,37.6135,37.6915,87093.0
2020-10-02 10:10:00,43.48,43.51,43.42,43.45,155615.0,37.6915,37.7176,37.6395,37.6655,155615.0
2020-10-02 10:15:00,43.46,43.47,43.4,43.44,54550.0,37.6742,37.6829,37.6222,37.6569,54550.0
2020-10-02 10:20:00,43.43,43.47,43.38,43.38,79119.0,37.6482,37.6829,37.6049,37.6049,79119.0
2020-10-02 10:25:00,43.39,43.45,43.36,43.42,144631.0,37.6135,37.6655,37.5875,37.6395,144631.0
2020-10-02 10:30:00,43.42,43.46,43.39,43.45,622554.0,37.6395,37.6742,37.6135,37.6655,622554.0
2020-10-02 10:35:00,43.45,43.45,43.39,43.4,102527.0,37.6655,37.6655,37.6135,37.6222,102527.0
2020-10-02 10:40:00,43.39,43.41,43.36,43.38,45830.0,37.6135,37.6309,37.5875,37.6049,45830.0
2020-10-02 10:45:00,43.39,43.42,43.38,43.4,243893.0,37.6135,37.6395,37.6049,37.6222,243893.0
2020-10-02 10:50:00,43.4,43.4,43.35,43.37,119701.0,37.6222,37.6222,37.5789,37.5962,119701.0
2020-10-02 10:55:00,43.38,43.41,43.38,43.4,78233.0,37.6049,37.6309,37.6049,37.6222,78233.0
2020-10-02 11:00:00,43.38,43.42,43.34,43.39,315942.0,37.6049,37.6395,37.5702,37.6135,315942.0
2020-10-02 11:05:00,43.39,43.43,43.37,43.4,144883.0,37.6135,37.6482,37.5962,37.6222,144883.0
2020-10-02 11:10:00,43.39,43.42,43.38,43.4,110794.0,37.6135,37.6395,37.6049,37.6222,110794.0
2020-10-02 11:15:00,43.4,43.44,43.37,43.42,302136.0,37.6222,37.6569,37.5962,37.6395,302136.0
2020-10-02 11:20:00,43.43,43.46,43.42,43.44,236588.0,37.6482,37.6742,37.6395,37.6569,236588.0
2020-10-02 11:25:00,43.44,43.46,43.43,43.45,38607.0,37.6569,37.6742,37.6482,37.6655,38607.0
2020-10-02 11:30:00,43.45,43.45,43.36,43.37,67819.0,37.6655,37.6655,37.5875,37.5962,67819.0
2020-10-02 11:35:00,43.36,43.38,43.31,43.33,74330.0,37.5875,37.6049,37.5442,37.5615,74330.0
2020-10-02 11:40:00,43.31,43.32,43.27,43.29,147964.0,37.5442,37.5528,37.5095,37.5268,147964.0
2020-10-02 11:45:00,43.28,43.32,43.27,43.32,155325.0,37.5182,37.5528,37.5095,37.5528,155325.0
2020-10-02 11:50:00,43.32,43.33,43.28,43.29,44546.0,37.5528,37.5615,37.5182,37.5268,44546.0
2020-10-02 11:55:00,43.28,43.29,43.2,43.21,83223.0,37.5182,37.5268,37.4488,37.4575,83223.0
2020-10-02 12:00:00,43.2,43.21,43.14,43.15,128602.0,37.4488,37.4575,37.3968,37.4055,128602.0
2020-10-02 12:05:00,43.14,43.21,43.12,43.17,166422.0,37.3968,37.4575,37.3795,37.4228,166422.0
2020-10-02 12:10:00,43.19,43.33,43.18,43.28,458102.0,37.4402,37.5615,37.4315,37.5182,458102.0
2020-10-02 12:15:00,43.28,43.35,43.25,43.35,203381.0,37.5182,37.5789,37.4922,37.5789,203381.0
2020-10-02 12:20:00,43.35,43.38,43.3,43.33,180594.0,37.5789,37.6049,37.5355,37.5615,180594.0
2020-10-02 12:25:00,43.34,43.36,43.3,43.31,85000.0,37.5702,37.5875,37.5355,37.5442,85000.0
2020-10-02 12:30:00,43.31,43.33,43.21,43.23,209835.0,37.5442,37.5615,37.4575,37.4748,209835.0
2020-10-02 12:35:00,43.22,43.28,43.2,43.28,83484.0,37.4662,37.5182,37.4488,37.5182,83484.0
2020-10-02 12:40:00,43.28,43.31,43.27,43.29,30710.0,37.5182,37.5442,37.5095,37.5268,30710.0
2020-10-02 12:45:00,43.3,43.3,43.26,43.28,45564.0,37.5355,37.5355,37.5008,37.5182,45564.0
2020-10-02 12:50:00,43.28,43.31,43.25,43.31,105651.0,37.5182,37.5442,37.4922,37.5442,105651.0
2020-10-02 12:55:00,43.3,43.31,43.25,43.25,74774.0,37.5355,37.5442,37.4922,37.4922,74774.0
2020-10-02 13:00:00,43.26,43.28,43.24,43.24,58368.0,37.5008,37.5182,37.4835,37.4835,58368.0
2020-10-02 13:05:00,43.24,43.25,43.21,43.23,39193.0,37.4835,37.4922,37.4575,37.4748,39193.0
2020-10-02 13:10:00,43.23,43.26,43.2,43.2,40130.0,37.4748,37.5008,37.4488,37.4488,40130.0
2020-10-02 13:15:00,43.19,43.21,43.17,43.2,48339.0,37.4402,37.4575,37.4228,37.4488,48339.0
2020-10-02 13:20:00,43.2,43.22,43.19,43.22,36515.0,37.4488,37.4662,37.4402,37.4662,36515.0
2020-10-02 13:25:00,43.22,43.22,43.19,43.2,30887.0,37.4662,37.4662,37.4402,37.4488,30887.0
2020-10-02 13:30:00,43.2,43.21,43.14,43.14,65913.0,37.4488,37.4575,37.3968,37.3968,65913.0
2020-10-02 13:35:00,43.14,43.19,43.14,43.18,32991.0,37.3968,37.4402,37.3968,37.4315,32991.0
2020-10-02 13:40:00,43.18,43.19,43.07,43.12,417008.0,37.4315,37.4402,37.3361,37.3795,417008.0
2020-10-02 13:45:00,43.11,43.14,43.09,43.12,53927.0,37.3708,37.3968,37.3535,37.3795,53927.0
2020-10-02 13:50:00,43.13,43.17,43.1,43.16,86233.0,37.3881,37.4228,37.3621,37.4141,86233.0
2020-10-02 13:55:00,43.16,43.18,43.15,43.17,55078.0,37.4141,37.4315,37.4055,37.4228,55078.0
2020-10-02 14:00:00,43.16,43.22,43.15,43.22,40305.0,37.4141,37.4662,37.4055,37.4662,40305.0
2020-10-02 14:05:00,43.22,43.26,43.22,43.25,40783.0,37.4662,37.5008,37.4662,37.4922,40783.0
2020-10-02 14:10:00,43.26,43.26,43.22,43.23,102574.0,37.5008,37.5008,37.4662,37.4748,102574.0
2020-10-02 14:15:00,43.23,43.25,43.22,43.25,31795.0,37.4748,37.4922,37.4662,37.4922,31795.0
2020-10-02 14:20:00,43.25,43.27,43.22,43.24,34062.0,37.4922,37.5095,37.4662,37.4835,34062.0
2020-10-02 14:25:00,43.23,43.24,43.21,43.24,31843.0,37.4748,37.4835,37.4575,37.4835,31843.0
2020-10-02 14:30:00,43.24,43.25,43.19,43.21,67090.0,37.4835,37.4922,37.4402,37.4575,67090.0
2020-10-02 14:35:00,43.21,43.23,43.19,43.19,36570.0,37.4575,37.4748,37.4402,37.4402,36570.0
2020-10-02 14:40:00,43.19,43.22,43.17,43.18,181116.0,37.4402,37.4662,37.4228,37.4315,181116.0
2020-10-02 14:45:00,43.18,43.2,43.15,43.16,42339.0,37.4315,37.4488,37.4055,37.4141,42339.0
2020-10-02 14:50:00,43.17,43.18,43.14,43.17,68113.0,37.4228,37.4315,37.3968,37.4228,68113.0
2020-10-02 14:55:00,43.17,43.22,43.17,43.19,446499.0,37.4228,37.4662,37.4228,37.4402,446499.0
2020-10-02 15:00:00,43.19,43.19,43.13,43.15,77979.0,37.4402,37.4402,37.3881,37.4055,77979.0
2020-10-02 15:05:00,43.15,43.15,43.11,43.13,72559.0,37.4055,37.4055,37.3708,37.3881,72559.0
2020-10-02 15:10:00,43.13,43.18,43.08,43.11,481869.0,37.3881,37.4315,37.3448,37.3708,481869.0
2020-10-02 15:15:00,43.11,43.14,43.08,43.13,67012.0,37.3708,37.3968,37.3448,37.3881,67012.0
2020-10-02 15:20:00,43.13,43.16,43.12,43.15,72431.0,37.3881,37.4141,37.3795,37.4055,72431.0
2020-10-02 15:25:00,43.15,43.19,43.15,43.17,119133.0,37.4055,37.4402,37.4055,37.4228,119133.0
2020-10-02 15:30:00,43.18,43.2,43.17,43.19,59883.0,37.4315,37.4488,37.4228,37.4402,59883.0
2020-10-02 15:35:00,43.2,43.22,43.19,43.21,188474.0,37.4488,37.4662,37.4402,37.4575,188474.0
2020-10-02 15:40:00,43.2,43.21,43.17,43.21,143019.0,37.4488,37.4575,37.4228,37.4575,143019.0
2020-10-02 15:45:00,43.2,43.21,43.18,43.2,118034.0,37.4488,37.4575,37.4315,37.4488,118034.0
2020-10-02 15:50:00,43.21,43.21,43.11,43.12,137174.0,37.4575,37.4575,37.3708,37.3795,137174.0
2020-10-02 15:55:00,43.12,43.15,43.11,43.13,467917.0,37.3795,37.4055,37.3708,37.3881,467917.0
2020-10-05 09:30:00,43.34,43.49,43.31,43.45,477163.0,37.5702,37.7002,37.5442,37.6655,477163.0
2020-10-05 09:35:00,43.44,43.49,43.41,43.47,84078.0,37.6569,37.7002,37.6309,37.6829,84078.0
2020-10-05 09:40:00,43.47,43.48,43.44,43.46,131380.0,37.6829,37.6915,37.6569,37.6742,131380.0
2020-10-05 09:45:00,43.46,43.49,43.44,43.45,252318.0,37.6742,37.7002,37.6569,37.6655,252318.0
2020-10-05 09:50:00,43.45,43.47,43.42,43.42,131178.0,37.6655,37.6829,37.6395,37.6395,131178.0
2020-10-05 09:55:00,43.43,43.45,43.41,43.45,81856.0,37.6482,37.6655,37.6309,37.6655,81856.0
2020-10-05 10:00:00,43.45,43.51,43.45,43.5,95934.0,37.6655,37.7176,37.6655,37.7089,95934.0
2020-10-05 10:05:00,43.5,43.55,43.49,43.54,67684.0,37.7089,37.7522,37.7002,37.7436,67684.0
2020-10-05 10:10:00,43.54,43.55,43.5,43.53,145025.0,37.7436,37.7522,37.7089,37.7349,145025.0
2020-10-05 10:15:00,43.53,43.55,43.5,43.51,167340.0,37.7349,37.7522,37.7089,37.7176,167340.0
2020-10-05 10:20:00,43.5,43.52,43.49,43.5,49657.0,37.7089,37.7262,37.7002,37.7089,49657.0
2020-10-05 10:25:00,43.5,43.53,43.49,43.49,56033.0,37.7089,37.7349,37.7002,37.7002,56033.0
2020-10-05 10:30:00,43.5,43.56,43.5,43.52,202433.0,37.7089,37.7609,37.7089,37.7262,202433.0
2020-10-05 10:35:00,43.52,43.53,43.47,43.47,79040.0,37.7262,37.7349,37.6829,37.6829,79040.0
2020-10-05 10:40:00,43.48,43.53,43.47,43.51,68074.0,37.6915,37.7349,37.6829,37.7176,68074.0
2020-10-05 10:45:00,43.5,43.54,43.48,43.53,96298.0,37.7089,37.7436,37.6915,37.7349,96298.0
2020-10-05 10:50:00,43.54,43.55,43.52,43.55,26182.0,37.7436,37.7522,37.7262,37.7522,26182.0
2020-10-05 10:55:00,43.55,43.58,43.55,43.56,46088.0,37.7522,37.7782,37.7522,37.7609,46088.0
2020-10-05 11:00:00,43.57,43.58,43.53,43.57,28165.0,37.7696,37.7782,37.7349,37.7696,28165.0
2020-10-05 11:05:00,43.58,43.58,43.55,43.55,17423.0,37.7782,37.7782,37.7522,37.7522,17423.0
2020-10-05 11:10:00,43.55,43.55,43.52,43.52,51922.0,37.7522,37.7522,37.7262,37.7262,51922.0
2020-10-05 11:15:00,43.52,43.56,43.52,43.55,21298.0,37.7262,37.7609,37.7262,37.7522,21298.0
2020-10-05 11:20:00,43.55,43.56,43.53,43.53,18060.0,37.7522,37.7609,37.7349,37.7349,18060.0
2020-10-05 11:25:00,43.53,43.56,43.52,43.53,30062.0,37.7349,37.7609,37.7262,37.7349,30062.0
2020-10-05 11:30:00,43.53,43.54,43.52,43.52,27294.0,37.7349,37.7436,37.7262,37.7262,27294.0
2020-10-05 11:35:00,43.53,43.54,43.5,43.51,52645.0,37.7349,37.7436,37.7089,37.7176,52645.0
2020-10-05 11:40:00,43.5,43.52,43.49,43.5,124814.0,37.7089,37.7262,37.7002,37.7089,124814.0
2020-10-05 11:45:00,43.5,43.52,43.49,43.52,46798.0,37.7089,37.7262,37.7002,37.7262,46798.0
2020-10-05 11:50:00,43.52,43.52,43.5,43.5,29187.0,37.7262,37.7262,37.7089,37.7089,29187.0
2020-10-05 11:55:00,43.5,43.52,43.5,43.51,44338.0,37.7089,37.7262,37.7089,37.7176,44338.0
2020-10-05 12:00:00,43.52,43.52,43.5,43.51,21056.0,37.7262,37.7262,37.7089,37.7176,21056.0
2020-10-05 12:05:00,43.51,43.52,43.48,43.48,34972.0,37.7176,37.7262,37.6915,37.6915,34972.0
2020-10-05 12:10:00,43.49,43.5,43.48,43.49,33509.0,37.7002,37.7089,37.6915,37.7002,33509.0
2020-10-05 12:15:00,43.49,43.5,43.49,43.49,13771.0,37.7002,37.7089,37.7002,37.7002,13771.0
2020-10-05 12:20:00,43.5,43.51,43.49,43.5,30257.0,37.7089,37.7176,37.7002,37.7089,30257.0
2020-10-05 12:25:00,43.5,43.51,43.49,43.5,35516.0,37.7089,37.7176,37.7002,37.7089,35516.0
2020-10-05 12:30:00,43.49,43.53,43.49,43.53,57098.0,37.7002,37.7349,37.7002,37.7349,57098.0
2020-10-05 12:35:00,43.53,43.54,43.51,43.52,56404.0,37.7349,37.7436,37.7176,37.7262,56404.0
2020-10-05 12:40:00,43.52,43.54,43.5,43.52,32907.0,37.7262,37.7436,37.7089,37.7262,32907.0
2020-10-05 12:45:00,43.52,43.54,43.51,43.52,45275.0,37.7262,37.7436,37.7176,37.7262,45275.0
2020-10-05 12:50:00,43.53,43.54,43.52,43.54,44551.0,37.7349,37.7436,37.7262,37.7436,44551.0
2020-10-05 12:55:00,43.53,43.54,43.52,43.53,46277.0,37.7349,37.7436,37.7262,37.7349,46277.0
2020-10-05 13:00:00,43.53,43.53,43.5,43.52,73106.0,37.7349,37.7349,37.7089,37.7262,73106.0
2020-10-05 13:05:00,43.53,43.54,43.51,43.52,18989.0,37.7349,37.7436,37.7176,37.7262,18989.0
2020-10-05 13:10:00,43.52,43.54,43.52,43.54,45965.0,37.7262,37.7436,37.7262,37.7436,45965.0
2020-10-05 13:15:00,43.53,43.54,43.52,43.53,15840.0,37.7349,37.7436,37.7262,37.7349,15840.0
2020-10-05 13:20:00,43.52,43.54,43.51,43.54,34471.0,37.7262,37.7436,37.7176,37.7436,34471.0
2020-10-05 13:25:00,43.53,43.54,43.52,43.53,39863.0,37.7349,37.7436,37.7262,37.7349,39863.0
2020-10-05 13:30:00,43.53,43.54,43.51,43.52,32822.0,37.7349,37.7436,37.7176,37.7262,32822.0
2020-10-05 13:35:00,43.52,43.53,43.51,43.51,23718.0,37.7262,37.7349,37.7176,37.7176,23718.0
2020-10-05 13:40:00,43.5,43.52,43.5,43.51,23440.0,37.7089,37.7262,37.7089,37.7176,23440.0
2020-10-05 13:45:00,43.5,43.51,43.47,43.47,27658.0,37.7089,37.7176,37.6829,37.6829,27658.0
2020-10-05 13:50:00,43.47,43.49,43.46,43.48,97804.0,37.6829,37.7002,37.6742,37.6915,97804.0
2020-10-05 13:55:00,43.48,43.49,43.45,43.47,102447.0,37.6915,37.7002,37.6655,37.6829,102447.0
2020-10-05 14:00:00,43.46,43.47,43.43,43.45,43533.0,37.6742,37.6829,37.6482,37.6655,43533.0
2020-10-05 14:05:00,43.45,43.48,43.44,43.47,41511.0,37.6655,37.6915,37.6569,37.6829,41511.0
2020-10-05 14:10:00,43.47,43.48,43.46,43.47,19996.0,37.6829,37.6915,37.6742,37.6829,19996.0
2020-10-05 14:15:00,43.47,43.49,43.46,43.48,52218.0,37.6829,37.7002,37.6742,37.6915,52218.0
2020-10-05 14:20:00,43.48,43.5,43.47,43.49,20429.0,37.6915,37.7089,37.6829,37.7002,20429.0
2020-10-05 14:25:00,43.5,43.5,43.46,43.47,130403.0,37.7089,37.7089,37.6742,37.6829,130403.0
2020-10-05 14:30:00,43.48,43.5,43.47,43.48,110795.0,37.6915,37.7089,37.6829,37.6915,110795.0
2020-10-05 14:35:00,43.48,43.5,43.47,43.49,78179.0,37.6915,37.7089,37.6829,37.7002,78179.0
2020-10-05 14:40:00,43.49,43.51,43.49,43.51,14773.0,37.7002,37.7176,37.7002,37.7176,14773.0
2020-10-05 14:45:00,43.51,43.51,43.49,43.51,18769.0,37.7176,37.7176,37.7002,37.7176,18769.0
2020-10-05 14:50:00,43.51,43.53,43.5,43.53,49129.0,37.7176,37.7349,37.7089,37.7349,49129.0
2020-10-05 14:55:00,43.53,43.56,43.52,43.56,73015.0,37.7349,37.7609,37.7262,37.7609,73015.0
2020-10-05 15:00:00,43.56,43.57,43.53,43.55,44631.0,37.7609,37.7696,37.7349,37.7522,44631.0
2020-10-05 15:05:00,43.56,43.59,43.55,43.58,62216.0,37.7609,37.7869,37.7522,37.7782,62216.0
2020-10-05 15:10:00,43.58,43.61,43.57,43.59,99813.0,37.7782,37.8042,37.7696,37.7869,99813.0
2020-10-05 15:15:00,43.6,43.65,43.6,43.65,68382.0,37.7956,37.8389,37.7956,37.8389,68382.0
2020-10-05 15:20:00,43.65,43.67,43.64,43.66,33978.0,37.8389,37.8563,37.8302,37.8476,33978.0
2020-10-05 15:25:00,43.66,43.67,43.64,43.66,41326.0,37.8476,37.8563,37.8302,37.8476,41326.0
2020-10-05 15:30:00,43.66,43.68,43.65,43.66,68278.0,37.8476,37.8649,37.8389,37.8476,68278.0
2020-10-05 15:35:00,43.66,43.67,43.63,43.64,148999.0,37.8476,37.8563,37.8216,37.8302,148999.0
2020-10-05 15:40:00,43.64,43.66,43.63,43.63,60442.0,37.8302,37.8476,37.8216,37.8216,60442.0
2020-10-05 15:45:00,43.63,43.64,43.61,43.63,114006.0,37.8216,37.8302,37.8042,37.8216,114006.0
2020-10-05 15:50:00,43.63,43.66,43.63,43.65,122794.0,37.8216,37.8476,37.8216,37.8389,122794.0
2020-10-05 15:55:00,43.65,43.69,43.64,43.69,275223.0,37.8389,37.8736,37.8302,37.8736,275223.0
2020-10-06 09:30:00,43.9,43.97,43.86,43.95,253252.0,38.0556,38.1163,38.021,38.099,253252.0
2020-10-06 09:35:00,43.95,43.98,43.89,43.91,161436.0,38.099,38.125,38.047,38.0643,161436.0
2020-10-06 09:40:00,43.91,43.93,43.86,43.87,111973.0,38.0643,38.0816,38.021,38.0296,111973.0
2020-10-06 09:45:00,43.87,43.87,43.8,43.84,78457.0,38.0296,38.0296,37.9689,38.0036,78457.0
2020-10-06 09:50:00,43.84,43.88,43.83,43.84,239825.0,38.0036,38.0383,37.995,38.0036,239825.0
2020-10-06 09:55:00,43.84,43.91,43.84,43.91,155917.0,38.0036,38.0643,38.0036,38.0643,155917.0
2020-10-06 10:00:00,43.9,44.0,43.9,43.99,103747.0,38.0556,38.1423,38.0556,38.1336,103747.0
2020-10-06 10:05:00,43.99,43.99,43.95,43.99,52114.0,38.1336,38.1336,38.099,38.1336,52114.0
2020-10-06 10:10:00,43.99,44.04,43.98,44.04,94963.0,38.1336,38.177,38.125,38.177,94963.0
2020-10-06 10:15:00,44.03,44.05,44.01,44.04,39487.0,38.1683,38.1857,38.151,38.177,39487.0
2020-10-06 10:20:00,44.04,44.05,44.01,44.04,92006.0,38.177,38.1857,38.151,38.177,92006.0
2020-10-06 10:25:00,44.03,44.04,44.01,44.04,17134.0,38.1683,38.177,38.151,38.177,17134.0
2020-10-06 10:30:00,44.04,44.07,44.01,44.03,32757.0,38.177,38.203,38.151,38.1683,32757.0
2020-10-06 10:35:00,44.03,44.06,44.02,44.06,32358.0,38.1683,38.1943,38.1597,38.1943,32358.0
2020-10-06 10:40:00,44.06,44.1,43.96,43.98,120163.0,38.1943,38.229,38.1076,38.125,120163.0
2020-10-06 10:45:00,43.96,44.04,43.95,44.03,140087.0,38.1076,38.177,38.099,38.1683,140087.0
2020-10-06 10:50:00,44.03,44.07,44.02,44.03,74765.0,38.1683,38.203,38.1597,38.1683,74765.0
2020-10-06 10:55:00,44.02,44.04,44.01,44.03,41501.0,38.1597,38.177,38.151,38.1683,41501.0
2020-10-06 11:00:00,44.03,44.06,44.03,44.05,46119.0,38.1683,38.1943,38.1683,38.1857,46119.0
2020-10-06 11:05:00,44.05,44.08,44.04,44.07,44615.0,38.1857,38.2117,38.177,38.203,44615.0
2020-10-06 11:10:00,44.07,44.07,44.02,44.06,686565.0,38.203,38.203,38.1597,38.1943,686565.0
2020-10-06 11:15:00,44.06,44.06,44.03,44.03,34960.0,38.1943,38.1943,38.1683,38.1683,34960.0
2020-10-06 11:20:00,44.02,44.05,43.99,43.99,29325.0,38.1597,38.1857,38.1336,38.1336,29325.0
2020-10-06 11:25:00,43.99,43.99,43.96,43.98,120172.0,38.1336,38.1336,38.1076,38.125,120172.0
2020-10-06 11:30:00,43.98,44.0,43.95,44.0,67974.0,38.125,38.1423,38.099,38.1423,67974.0
2020-10-06 11:35:00,44.0,44.03,43.99,44.02,83258.0,38.1423,38.1683,38.1336,38.1597,83258.0
2020-10-06 11:40:00,44.02,44.03,44.0,44.02,56490.0,38.1597,38.1683,38.1423,38.1597,56490.0
2020-10-06 11:45:00,44.02,44.02,43.95,43.95,70186.0,38.1597,38.1597,38.099,38.099,70186.0
2020-10-06 11:50:00,43.93,43.94,43.89,43.91,29773.0,38.0816,38.0903,38.047,38.0643,29773.0
2020-10-06 11:55:00,43.92,43.93,43.9,43.91,37059.0,38.073,38.0816,38.0556,38.0643,37059.0
2020-10-06 12:00:00,43.9,43.95,43.9,43.93,70823.0,38.0556,38.099,38.0556,38.0816,70823.0
2020-10-06 12:05:00,43.92,43.95,43.92,43.93,70579.0,38.073,38.099,38.073,38.0816,70579.0
2020-10-06 12:10:00,43.94,43.95,43.91,43.95,17568.0,38.0903,38.099,38.0643,38.099,17568.0
2020-10-06 12:15:00,43.94,43.94,43.92,43.93,23305.0,38.0903,38.0903,38.073,38.0816,23305.0
2020-10-06 12:20:00,43.93,43.95,43.91,43.95,17406.0,38.0816,38.099,38.0643,38.099,17406.0
2020-10-06 12:25:00,43.95,43.96,43.94,43.95,19961.0,38.099,38.1076,38.0903,38.099,19961.0
2020-10-06 12:30:00,43.94,43.96,43.92,43.93,25247.0,38.0903,38.1076,38.073,38.0816,25247.0
2020-10-06 12:35:00,43.93,43.96,43.92,43.95,32566.0,38.0816,38.1076,38.073,38.099,32566.0
2020-10-06 12:40:00,43.95,43.99,43.95,43.98,35049.0,38.099,38.1336,38.099,38.125,35049.0
2020-10-06 12:45:00,43.99,44.01,43.98,44.01,63069.0,38.1336,38.151,38.125,38.151,63069.0
2020-10-06 12:50:00,44.01,44.04,44.01,44.02,23873.0,38.151,38.177,38.151,38.1597,23873.0
2020-10-06 12:55:00,44.02,44.03,44.0,44.01,92640.0,38.1597,38.1683,38.1423,38.151,92640.0
2020-10-06 13:00:00,44.01,44.02,43.99,44.0,28309.0,38.151,38.1597,38.1336,38.1423,28309.0
2020-10-06 13:05:00,44.0,44.04,43.99,44.04,46569.0,38.1423,38.177,38.1336,38.177,46569.0
2020-10-06 13:10:00,44.04,44.05,44.03,44.03,60500.0,38.177,38.1857,38.1683,38.1683,60500.0
2020-10-06 13:15:00,44.03,44.04,44.02,44.04,22936.0,38.1683,38.177,38.1597,38.177,22936.0
2020-10-06 13:20:00,44.03,44.04,44.01,44.01,68554.0,38.1683,38.177,38.151,38.151,68554.0
2020-10-06 13:25:00,44.01,44.03,44.0,44.02,64066.0,38.151,38.1683,38.1423,38.1597,64066.0
2020-10-06 13:30:00,44.02,44.03,44.01,44.02,34351.0,38.1597,38.1683,38.151,38.1597,34351.0
2020-10-06 13:35:00,44.02,44.03,44.01,44.02,43805.0,38.1597,38.1683,38.151,38.1597,43805.0
2020-10-06 13:40:00,44.02,44.04,44.01,44.02,23555.0,38.1597,38.177,38.151,38.1597,23555.0
2020-10-06 13:45:00,44.02,44.03,44.0,44.02,133571.0,38.1597,38.1683,38.1423,38.1597,133571.0
2020-10-06 13:50:00,44.02,44.04,44.01,44.04,97908.0,38.1597,38.177,38.151,38.177,97908.0
2020-10-06 13:55:00,44.04,44.06,44.04,44.05,27674.0,38.177,38.1943,38.177,38.1857,27674.0
2020-10-06 14:00:00,44.05,44.07,44.04,44.07,31381.0,38.1857,38.203,38.177,38.203,31381.0
2020-10-06 14:05:00,44.06,44.09,44.06,44.07,78464.0,38.1943,38.2203,38.1943,38.203,78464.0
2020-10-06 14:10:00,44.07,44.09,44.05,44.09,62178.0,38.203,38.2203,38.1857,38.2203,62178.0
2020-10-06 14:15:00,44.09,44.1,44.07,44.08,93252.0,38.2203,38.229,38.203,38.2117,93252.0
2020-10-06 14:20:00,44.08,44.09,44.07,44.09,35569.0,38.2117,38.2203,38.203,38.2203,35569.0
2020-10-06 14:25:00,44.09,44.1,44.07,44.09,43602.0,38.2203,38.229,38.203,38.2203,43602.0
2020-10-06 14:30:00,44.09,44.12,44.08,44.11,29900.0,38.2203,38.2463,38.2117,38.2377,29900.0
2020-10-06 14:35:00,44.12,44.12,44.1,44.12,81085.0,38.2463,38.2463,38.229,38.2463,81085.0
2020-10-06 14:40:00,44.12,44.13,44.09,44.12,27992.0,38.2463,38.255,38.2203,38.2463,27992.0
2020-10-06 14:45:00,44.12,44.13,43.94,43.96,697013.0,38.2463,38.255,38.0903,38.1076,697013.0
2020-10-06 14:50:00,43.95,43.98,43.74,43.75,1020813.0,38.099,38.125,37.9169,37.9256,1020813.0
2020-10-06 14:55:00,43.74,43.95,43.71,43.89,524851.0,37.9169,38.099,37.8909,38.047,524851.0
2020-10-06 15:00:00,43.86,43.87,43.79,43.84,381052.0,38.021,38.0296,37.9603,38.0036,381052.0
2020-10-06 15:05:00,43.85,43.86,43.68,43.79,326648.0,38.0123,38.021,37.8649,37.9603,326648.0
2020-10-06 15:10:00,43.79,43.85,43.75,43.82,147256.0,37.9603,38.0123,37.9256,37.9863,147256.0
2020-10-06 15:15:00,43.81,43.85,43.78,43.79,110749.0,37.9776,38.0123,37.9516,37.9603,110749.0
2020-10-06 15:20:00,43.8,43.84,43.78,43.8,151035.0,37.9689,38.0036,37.9516,37.9689,151035.0
2020-10-06 15:25:00,43.82,43.88,43.79,43.87,413320.0,37.9863,38.0383,37.9603,38.0296,413320.0
2020-10-06 15:30:00,43.87,43.94,43.86,43.93,115782.0,38.0296,38.0903,38.021,38.0816,115782.0
2020-10-06 15:35:00,43.92,43.93,43.85,43.85,66196.0,38.073,38.0816,38.0123,38.0123,66196.0
2020-10-06 15:40:00,43.85,43.86,43.8,43.82,48650.0,38.0123,38.021,37.9689,37.9863,48650.0
2020-10-06 15:45:00,43.82,43.84,43.75,43.77,211569.0,37.9863,38.0036,37.9256,37.9429,211569.0
2020-10-06 15:50:00,43.76,43.78,43.74,43.76,240765.0,37.9343,37.9516,37.9169,37.9343,240765.0
2020-10-06 15:55:00,43.76,43.83,43.76,43.81,664942.0,37.9343,37.995,37.9343,37.9776,664942.0
2020-10-07 09:30:00,44.17,44.26,44.17,44.2,154619.0,38.2897,38.3677,38.2897,38.3157,154619.0
2020-10-07 09:35:00,44.2,44.22,44.16,44.18,60198.0,38.3157,38.333,38.281,38.2984,60198.0
2020-10-07 09:40:00,44.17,44.21,44.15,44.2,121149.0,38.2897,38.3244,38.2723,38.3157,121149.0
2020-10-07 09:45:00,44.21,44.27,44.19,44.24,68127.0,38.3244,38.3764,38.307,38.3504,68127.0
2020-10-07 09:50:00,44.25,44.27,44.23,44.27,122876.0,38.359,38.3764,38.3417,38.3764,122876.0
2020-10-07 09:55:00,44.27,44.27,44.19,44.19,54452.0,38.3764,38.3764,38.307,38.307,54452.0
2020-10-07 10:00:00,44.19,44.2,44.14,44.17,158510.0,38.307,38.3157,38.2637,38.2897,158510.0
2020-10-07 10:05:00,44.16,44.18,44.13,44.18,85659.0,38.281,38.2984,38.255,38.2984,85659.0
2020-10-07 10:10:00,44.17,44.17,44.1,44.11,52778.0,38.2897,38.2897,38.229,38.2377,52778.0
2020-10-07 10:15:00,44.11,44.15,44.09,44.15,100506.0,38.2377,38.2723,38.2203,38.2723,100506.0
2020-10-07 10:20:00,44.16,44.19,44.14,44.16,109778.0,38.281,38.307,38.2637,38.281,109778.0
2020-10-07 10:25:00,44.17,44.17,44.14,44.16,22000.0,38.2897,38.2897,38.2637,38.281,22000.0
2020-10-07 10:30:00,44.15,44.19,44.15,44.18,145043.0,38.2723,38.307,38.2723,38.2984,145043.0
2020-10-07 10:35:00,44.17,44.17,44.12,44.14,46315.0,38.2897,38.2897,38.2463,38.2637,46315.0
2020-10-07 10:40:00,44.14,44.15,44.11,44.15,41902.0,38.2637,38.2723,38.2377,38.2723,41902.0
2020-10-07 10:45:00,44.15,44.19,44.14,44.18,92037.0,38.2723,38.307,38.2637,38.2984,92037.0
2020-10-07 10:50:00,44.19,44.21,44.18,44.2,33304.0,38.307,38.3244,38.2984,38.3157,33304.0
2020-10-07 10:55:00,44.21,44.21,44.18,44.19,90123.0,38.3244,38.3244,38.2984,38.307,90123.0
2020-10-07 11:00:00,44.19,44.23,44.19,44.23,48557.0,38.307,38.3417,38.307,38.3417,48557.0
2020-10-07 11:05:00,44.24,44.26,44.24,44.26,18983.0,38.3504,38.3677,38.3504,38.3677,18983.0
2020-10-07 11:10:00,44.26,44.27,44.24,44.25,60940.0,38.3677,38.3764,38.3504,38.359,60940.0
2020-10-07 11:15:00,44.25,44.27,44.24,44.24,48184.0,38.359,38.3764,38.3504,38.3504,48184.0
2020-10-07 11:20:00,44.25,44.25,44.23,44.25,73553.0,38.359,38.359,38.3417,38.359,73553.0
2020-10-07 11:25:00,44.25,44.25,44.22,44.25,72120.0,38.359,38.359,38.333,38.359,72120.0
2020-10-07 11:30:00,44.25,44.26,44.23,44.26,106445.0,38.359,38.3677,38.3417,38.3677,106445.0
2020-10-07 11:35:00,44.26,44.26,44.24,44.25,59403.0,38.3677,38.3677,38.3504,38.359,59403.0
2020-10-07 11:40:00,44.24,44.27,44.24,44.26,39168.0,38.3504,38.3764,38.3504,38.3677,39168.0
2020-10-07 11:45:00,44.26,44.26,44.23,44.23,7686.0,38.3677,38.3677,38.3417,38.3417,7686.0
2020-10-07 11:50:00,44.24,44.25,44.22,44.24,15183.0,38.3504,38.359,38.333,38.3504,15183.0
2020-10-07 11:55:00,44.23,44.24,44.23,44.23,5056.0,38.3417,38.3504,38.3417,38.3417,5056.0
2020-10-07 12:00:00,44.23,44.25,44.23,44.24,21816.0,38.3417,38.359,38.3417,38.3504,21816.0
2020-10-07 12:05:00,44.24,44.26,44.23,44.25,23082.0,38.3504,38.3677,38.3417,38.359,23082.0
2020-10-07 12:10:00,44.25,44.28,44.24,44.27,39576.0,38.359,38.385,38.3504,38.3764,39576.0
2020-10-07 12:15:00,44.27,44.29,44.27,44.28,50363.0,38.3764,38.3937,38.3764,38.385,50363.0
2020-10-07 12:20:00,44.27,44.28,44.26,44.27,82743.0,38.3764,38.385,38.3677,38.3764,82743.0
2020-10-07 12:25:00,44.28,44.29,44.03,44.07,1249670.0,38.385,38.3937,38.1683,38.203,1249670.0
2020-10-07 12:30:00,44.07,44.18,44.05,44.16,325501.0,38.203,38.2984,38.1857,38.281,325501.0
2020-10-07 12:35:00,44.16,44.17,44.12,44.15,57068.0,38.281,38.2897,38.2463,38.2723,57068.0
2020-10-07 12:40:00,44.15,44.17,44.14,44.16,24424.0,38.2723,38.2897,38.2637,38.281,24424.0
2020-10-07 12:45:00,44.16,44.18,44.15,44.17,85099.0,38.281,38.2984,38.2723,38.2897,85099.0
2020-10-07 12:50:00,44.17,44.18,44.15,44.16,34945.0,38.2897,38.2984,38.2723,38.281,34945.0
2020-10-07 12:55:00,44.16,44.18,44.15,44.18,162603.0,38.281,38.2984,38.2723,38.2984,162603.0
2020-10-07 13:00:00,44.18,44.2,44.17,44.2,20507.0,38.2984,38.3157,38.2897,38.3157,20507.0
2020-10-07 13:05:00,44.19,44.22,44.19,44.22,28546.0,38.307,38.333,38.307,38.333,28546.0
2020-10-07 13:10:00,44.22,44.22,44.19,44.2,51421.0,38.333,38.333,38.307,38.3157,51421.0
2020-10-07 13:15:00,44.2,44.23,44.19,44.23,33257.0,38.3157,38.3417,38.307,38.3417,33257.0
2020-10-07 13:20:00,44.22,44.25,44.21,44.24,223462.0,38.333,38.359,38.3244,38.3504,223462.0
2020-10-07 13:25:00,44.24,44.25,44.22,44.23,66313.0,38.3504,38.359,38.333,38.3417,66313.0
2020-10-07 13:30:00,44.24,44.25,44.22,44.24,42712.0,38.3504,38.359,38.333,38.3504,42712.0
2020-10-07 13:35:00,44.23,44.24,44.22,44.24,34105.0,38.3417,38.3504,38.333,38.3504,34105.0
2020-10-07 13:40:00,44.24,44.29,44.24,44.29,134140.0,38.3504,38.3937,38.3504,38.3937,134140.0
2020-10-07 13:45:00,44.28,44.29,44.27,44.29,57367.0,38.385,38.3937,38.3764,38.3937,57367.0
2020-10-07 13:50:00,44.29,44.34,44.28,44.33,57183.0,38.3937,38.4371,38.385,38.4284,57183.0
2020-10-07 13:55:00,44.33,44.34,44.28,44.31,218231.0,38.4284,38.4371,38.385,38.411,218231.0
2020-10-07 14:00:00,44.31,44.32,44.27,44.27,103011.0,38.411,38.4197,38.3764,38.3764,103011.0
2020-10-07 14:05:00,44.27,44.29,44.26,44.28,49369.0,38.3764,38.3937,38.3677,38.385,49369.0
2020-10-07 14:10:00,44.29,44.29,44.27,44.28,21680.0,38.3937,38.3937,38.3764,38.385,21680.0
2020-10-07 14:15:00,44.29,44.31,44.27,44.3,47662.0,38.3937,38.411,38.3764,38.4024,47662.0
2020-10-07 14:20:00,44.3,44.31,44.27,44.28,133457.0,38.4024,38.411,38.3764,38.385,133457.0
2020-10-07 14:25:00,44.27,44.29,44.26,44.27,72810.0,38.3764,38.3937,38.3677,38.3764,72810.0
2020-10-07 14:30:00,44.27,44.29,44.27,44.27,26383.0,38.3764,38.3937,38.3764,38.3764,26383.0
2020-10-07 14:35:00,44.27,44.28,44.25,44.25,29988.0,38.3764,38.385,38.359,38.359,29988.0
2020-10-07 14:40:00,44.26,44.26,44.22,44.26,50386.0,38.3677,38.3677,38.333,38.3677,50386.0
2020-10-07 14:45:00,44.26,44.27,44.25,44.27,42039.0,38.3677,38.3764,38.359,38.3764,42039.0
2020-10-07 14:50:00,44.26,44.28,44.26,44.27,36315.0,38.3677,38.385,38.3677,38.3764,36315.0
2020-10-07 14:55:00,44.27,44.29,44.26,44.27,49903.0,38.3764,38.3937,38.3677,38.3764,49903.0
2020-10-07 15:00:00,44.28,44.3,44.27,44.29,25991.0,38.385,38.4024,38.3764,38.3937,25991.0
2020-10-07 15:05:00,44.29,44.3,44.28,44.29,115098.0,38.3937,38.4024,38.385,38.3937,115098.0
2020-10-07 15:10:00,44.3,44.31,44.28,44.3,96006.0,38.4024,38.411,38.385,38.4024,96006.0
2020-10-07 15:15:00,44.3,44.31,44.29,44.29,162725.0,38.4024,38.411,38.3937,38.3937,162725.0
2020-10-07 15:20:00,44.29,44.3,44.27,44.27,89096.0,38.3937,38.4024,38.3764,38.3764,89096.0
2020-10-07 15:25:00,44.28,44.29,44.27,44.29,380650.0,38.385,38.3937,38.3764,38.3937,380650.0
2020-10-07 15:30:00,44.29,44.29,44.26,44.27,62994.0,38.3937,38.3937,38.3677,38.3764,62994.0
2020-10-07 15:35:00,44.27,44.28,44.25,44.27,40867.0,38.3764,38.385,38.359,38.3764,40867.0
2020-10-07 15:40:00,44.27,44.28,44.24,44.25,29718.0,38.3764,38.385,38.3504,38.359,29718.0
2020-10-07 15:45:00,44.25,44.25,44.22,44.25,73459.0,38.359,38.359,38.333,38.359,73459.0
2020-10-07 15:50:00,44.25,44.28,44.24,44.27,215648.0,38.359,38.385,38.3504,38.3764,215648.0
2020-10-07 15:55:00,44.27,44.28,44.22,44.22,543412.0,38.3764,38.385,38.333,38.333,543412.0
2020-10-08 09:30:00,44.4,44.4,44.31,44.31,311216.0,38.4891,38.4891,38.411,38.411,311216.0
2020-10-08 09:35:00,44.31,44.39,44.29,44.37,137166.0,38.411,38.4804,38.3937,38.4631,137166.0
2020-10-08 09:40:00,44.38,44.4,44.34,44.34,95449.0,38.4717,38.4891,38.4371,38.4371,95449.0
2020-10-08 09:45:00,44.33,44.35,44.3,44.31,93529.0,38.4284,38.4457,38.4024,38.411,93529.0
2020-10-08 09:50:00,44.3,44.37,44.29,44.35,74688.0,38.4024,38.4631,38.3937,38.4457,74688.0
2020-10-08 09:55:00,44.35,44.38,44.34,44.35,70232.0,38.4457,38.4717,38.4371,38.4457,70232.0
2020-10-08 10:00:00,44.36,44.37,44.27,44.31,401163.0,38.4544,38.4631,38.3764,38.411,401163.0
2020-10-08 10:05:00,44.3,44.34,44.3,44.33,214071.0,38.4024,38.4371,38.4024,38.4284,214071.0
2020-10-08 10:10:00,44.34,44.38,44.33,44.38,259055.0,38.4371,38.4717,38.4284,38.4717,259055.0
2020-10-08 10:15:00,44.37,44.39,44.35,44.38,160791.0,38.4631,38.4804,38.4457,38.4717,160791.0
2020-10-08 10:20:00,44.38,44.4,44.36,44.39,59184.0,38.4717,38.4891,38.4544,38.4804,59184.0
2020-10-08 10:25:00,44.39,44.39,44.32,44.34,77506.0,38.4804,38.4804,38.4197,38.4371,77506.0
2020-10-08 10:30:00,44.34,44.41,44.33,44.4,28555.0,38.4371,38.4977,38.4284,38.4891,28555.0
2020-10-08 10:35:00,44.41,44.43,44.38,44.4,29923.0,38.4977,38.5151,38.4717,38.4891,29923.0
2020-10-08 10:40:00,44.41,44.41,44.34,44.35,52190.0,38.4977,38.4977,38.4371,38.4457,52190.0
2020-10-08 10:45:00,44.35,44.38,44.34,44.38,26459.0,38.4457,38.4717,38.4371,38.4717,26459.0
2020-10-08 10:50:00,44.38,44.42,44.36,44.36,141993.0,38.4717,38.5064,38.4544,38.4544,141993.0
2020-10-08 10:55:00,44.37,44.41,44.36,44.4,104360.0,38.4631,38.4977,38.4544,38.4891,104360.0
2020-10-08 11:00:00,44.4,44.41,44.38,44.4,39847.0,38.4891,38.4977,38.4717,38.4891,39847.0
2020-10-08 11:05:00,44.41,44.44,44.41,44.43,71890.0,38.4977,38.5237,38.4977,38.5151,71890.0
2020-10-08 11:10:00,44.44,44.45,44.42,44.43,62679.0,38.5237,38.5324,38.5064,38.5151,62679.0
2020-10-08 11:15:00,44.43,44.45,44.4,44.4,20507.0,38.5151,38.5324,38.4891,38.4891,20507.0
2020-10-08 11:20:00,44.4,44.42,44.37,44.4,96910.0,38.4891,38.5064,38.4631,38.4891,96910.0
2020-10-08 11:25:00,44.39,44.4,44.36,44.39,38284.0,38.4804,38.4891,38.4544,38.4804,38284.0
2020-10-08 11:30:00,44.39,44.39,44.33,44.34,81990.0,38.4804,38.4804,38.4284,38.4371,81990.0
2020-10-08 11:35:00,44.34,44.43,44.34,44.43,158097.0,38.4371,38.5151,38.4371,38.5151,158097.0
2020-10-08 11:40:00,44.44,44.47,44.44,44.45,172095.0,38.5237,38.5497,38.5237,38.5324,172095.0
2020-10-08 11:45:00,44.45,44.47,44.44,44.46,71083.0,38.5324,38.5497,38.5237,38.5411,71083.0
2020-10-08 11:50:00,44.46,44.47,44.42,44.43,33206.0,38.5411,38.5497,38.5064,38.5151,33206.0
2020-10-08 11:55:00,44.44,44.46,44.44,44.45,35895.0,38.5237,38.5411,38.5237,38.5324,35895.0
2020-10-08 12:00:00,44.46,44.49,44.46,44.48,99448.0,38.5411,38.5671,38.5411,38.5584,99448.0
2020-10-08 12:05:00,44.48,44.51,44.47,44.5,65194.0,38.5584,38.5844,38.5497,38.5758,65194.0
2020-10-08 12:10:00,44.49,44.51,44.48,44.5,129306.0,38.5671,38.5844,38.5584,38.5758,129306.0
2020-10-08 12:15:00,44.51,44.51,44.48,44.49,51493.0,38.5844,38.5844,38.5584,38.5671,51493.0
2020-10-08 12:20:00,44.5,44.53,44.49,44.52,40368.0,38.5758,38.6018,38.5671,38.5931,40368.0
2020-10-08 12:25:00,44.52,44.53,44.51,44.52,21481.0,38.5931,38.6018,38.5844,38.5931,21481.0
2020-10-08 12:30:00,44.52,44.54,44.51,44.54,44041.0,38.5931,38.6104,38.5844,38.6104,44041.0
2020-10-08 12:35:00,44.54,44.55,44.52,44.55,61459.0,38.6104,38.6191,38.5931,38.6191,61459.0
2020-10-08 12:40:00,44.55,44.57,44.54,44.57,104706.0,38.6191,38.6364,38.6104,38.6364,104706.0
2020-10-08 12:45:00,44.57,44.59,44.55,44.58,27209.0,38.6364,38.6538,38.6191,38.6451,27209.0
2020-10-08 12:50:00,44.58,44.59,44.57,44.59,93790.0,38.6451,38.6538,38.6364,38.6538,93790.0
2020-10-08 12:55:00,44.58,44.6,44.55,44.57,45838.0,38.6451,38.6624,38.6191,38.6364,45838.0
2020-10-08 13:00:00,44.58,44.58,44.54,44.55,31052.0,38.6451,38.6451,38.6104,38.6191,31052.0
2020-10-08 13:05:00,44.55,44.56,44.54,44.55,56780.0,38.6191,38.6278,38.6104,38.6191,56780.0
2020-10-08 13:10:00,44.55,44.56,44.54,44.55,69465.0,38.6191,38.6278,38.6104,38.6191,69465.0
2020-10-08 13:15:00,44.55,44.55,44.53,44.53,29883.0,38.6191,38.6191,38.6018,38.6018,29883.0
2020-10-08 13:20:00,44.53,44.54,44.5,44.51,73695.0,38.6018,38.6104,38.5758,38.5844,73695.0
2020-10-08 13:25:00,44.51,44.53,44.5,44.51,46691.0,38.5844,38.6018,38.5758,38.5844,46691.0
2020-10-08 13:30:00,44.52,44.53,44.51,44.52,38186.0,38.5931,38.6018,38.5844,38.5931,38186.0
2020-10-08 13:35:00,44.51,44.53,44.51,44.52,36017.0,38.5844,38.6018,38.5844,38.5931,36017.0
2020-10-08 13:40:00,44.52,44.54,44.51,44.53,105640.0,38.5931,38.6104,38.5844,38.6018,105640.0
2020-10-08 13:45:00,44.54,44.54,44.52,44.54,25361.0,38.6104,38.6104,38.5931,38.6104,25361.0
2020-10-08 13:50:00,44.54,44.56,44.53,44.55,22970.0,38.6104,38.6278,38.6018,38.6191,22970.0
2020-10-08 13:55:00,44.55,44.56,44.53,44.54,144960.0,38.6191,38.6278,38.6018,38.6104,144960.0
2020-10-08 14:00:00,44.54,44.55,44.52,44.54,49671.0,38.6104,38.6191,38.5931,38.6104,49671.0
2020-10-08 14:05:00,44.55,44.59,44.54,44.59,41205.0,38.6191,38.6538,38.6104,38.6538,41205.0
2020-10-08 14:10:00,44.59,44.6,44.57,44.58,44832.0,38.6538,38.6624,38.6364,38.6451,44832.0
2020-10-08 14:15:00,44.58,44.59,44.57,44.59,22182.0,38.6451,38.6538,38.6364,38.6538,22182.0
2020-10-08 14:20:00,44.59,44.61,44.59,44.59,101172.0,38.6538,38.6711,38.6538,38.6538,101172.0
2020-10-08 14:25:00,44.6,44.61,44.58,44.58,60030.0,38.6624,38.6711,38.6451,38.6451,60030.0
2020-10-08 14:30:00,44.59,44.6,44.57,44.59,91054.0,38.6538,38.6624,38.6364,38.6538,91054.0
2020-10-08 14:35:00,44.59,44.59,44.57,44.58,42171.0,38.6538,38.6538,38.6364,38.6451,42171.0
2020-10-08 14:40:00,44.59,44.59,44.57,44.59,122291.0,38.6538,38.6538,38.6364,38.6538,122291.0
2020-10-08 14:45:00,44.59,44.59,44.57,44.58,68398.0,38.6538,38.6538,38.6364,38.6451,68398.0
2020-10-08 14:50:00,44.57,44.58,44.54,44.55,113935.0,38.6364,38.6451,38.6104,38.6191,113935.0
2020-10-08 14:55:00,44.55,44.55,44.53,44.54,111035.0,38.6191,38.6191,38.6018,38.6104,111035.0
2020-10-08 15:00:00,44.53,44.55,44.5,44.53,58316.0,38.6018,38.6191,38.5758,38.6018,58316.0
2020-10-08 15:05:00,44.54,44.55,44.52,44.55,65420.0,38.6104,38.6191,38.5931,38.6191,65420.0
2020-10-08 15:10:00,44.55,44.58,44.54,44.58,56387.0,38.6191,38.6451,38.6104,38.6451,56387.0
2020-10-08 15:15:00,44.58,44.58,44.54,44.56,77880.0,38.6451,38.6451,38.6104,38.6278,77880.0
2020-10-08 15:20:00,44.55,44.56,44.53,44.55,76220.0,38.6191,38.6278,38.6018,38.6191,76220.0
2020-10-08 15:25:00,44.55,44.56,44.54,44.55,60618.0,38.6191,38.6278,38.6104,38.6191,60618.0
2020-10-08 15:30:00,44.55,44.56,44.54,44.55,80125.0,38.6191,38.6278,38.6104,38.6191,80125.0
2020-10-08 15:35:00,44.55,44.56,44.53,44.55,58469.0,38.6191,38.6278,38.6018,38.6191,58469.0
2020-10-08 15:40:00,44.55,44.55,44.53,44.55,77801.0,38.6191,38.6191,38.6018,38.6191,77801.0
2020-10-08 15:45:00,44.55,44.55,44.52,44.53,83627.0,38.6191,38.6191,38.5931,38.6018,83627.0
2020-10-08 15:50:00,44.53,44.55,44.52,44.55,165660.0,38.6018,38.6191,38.5931,38.6191,165660.0
2020-10-08 15:55:00,44.55,44.57,44.54,44.57,369012.0,38.6191,38.6364,38.6104,38.6364,369012.0
2020-10-09 09:30:00,44.65,44.71,44.6,44.67,184953.0,38.7058,38.7578,38.6624,38.7231,184953.0
2020-10-09 09:35:00,44.66,44.68,44.6,44.62,81324.0,38.7145,38.7318,38.6624,38.6798,81324.0
2020-10-09 09:40:00,44.61,44.62,44.59,44.59,31852.0,38.6711,38.6798,38.6538,38.6538,31852.0
2020-10-09 09:45:00,44.59,44.61,44.55,44.61,471061.0,38.6538,38.6711,38.6191,38.6711,471061.0
2020-10-09 09:50:00,44.62,44.65,44.59,44.63,171509.0,38.6798,38.7058,38.6538,38.6884,171509.0
2020-10-09 09:55:00,44.63,44.68,44.62,44.66,65046.0,38.6884,38.7318,38.6798,38.7145,65046.0
2020-10-09 10:00:00,44.68,44.73,44.66,44.72,74009.0,38.7318,38.7751,38.7145,38.7665,74009.0
2020-10-09 10:05:00,44.72,44.74,44.7,44.72,190164.0,38.7665,38.7838,38.7491,38.7665,190164.0
2020-10-09 10:10:00,44.72,44.74,44.71,44.74,143928.0,38.7665,38.7838,38.7578,38.7838,143928.0
2020-10-09 10:15:00,44.74,44.77,44.73,44.76,75444.0,38.7838,38.8098,38.7751,38.8011,75444.0
2020-10-09 10:20:00,44.76,44.77,44.73,44.75,50154.0,38.8011,38.8098,38.7751,38.7925,50154.0
2020-10-09 10:25:00,44.75,44.79,44.74,44.79,247663.0,38.7925,38.8271,38.7838,38.8271,247663.0
2020-10-09 10:30:00,44.79,44.85,44.78,44.85,70412.0,38.8271,38.8792,38.8185,38.8792,70412.0
2020-10-09 10:35:00,44.85,44.88,44.85,44.87,53179.0,38.8792,38.9052,38.8792,38.8965,53179.0
2020-10-09 10:40:00,44.87,44.9,44.86,44.9,100913.0,38.8965,38.9225,38.8878,38.9225,100913.0
2020-10-09 10:45:00,44.89,44.94,44.89,44.92,61888.0,38.9138,38.9572,38.9138,38.9398,61888.0
2020-10-09 10:50:00,44.91,44.92,44.87,44.87,40990.0,38.9312,38.9398,38.8965,38.8965,40990.0
2020-10-09 10:55:00,44.88,44.91,44.86,44.9,31268.0,38.9052,38.9312,38.8878,38.9225,31268.0
2020-10-09 11:00:00,44.91,44.94,44.89,44.93,31236.0,38.9312,38.9572,38.9138,38.9485,31236.0
2020-10-09 11:05:00,44.94,44.96,44.93,44.95,93303.0,38.9572,38.9745,38.9485,38.9658,93303.0
2020-10-09 11:10:00,44.95,44.97,44.94,44.95,41179.0,38.9658,38.9832,38.9572,38.9658,41179.0
2020-10-09 11:15:00,44.95,44.95,44.93,44.94,47913.0,38.9658,38.9658,38.9485,38.9572,47913.0
2020-10-09 11:20:00,44.94,44.94,44.9,44.9,27998.0,38.9572,38.9572,38.9225,38.9225,27998.0
2020-10-09 11:25:00,44.91,44.93,44.9,44.93,59364.0,38.9312,38.9485,38.9225,38.9485,59364.0
2020-10-09 11:30:00,44.92,44.93,44.91,44.91,51589.0,38.9398,38.9485,38.9312,38.9312,51589.0
2020-10-09 11:35:00,44.92,44.94,44.91,44.93,31351.0,38.9398,38.9572,38.9312,38.9485,31351.0
2020-10-09 11:40:00,44.92,44.92,44.88,44.89,201491.0,38.9398,38.9398,38.9052,38.9138,201491.0
2020-10-09 11:45:00,44.9,44.96,44.89,44.96,50102.0,38.9225,38.9745,38.9138,38.9745,50102.0
2020-10-09 11:50:00,44.96,44.98,44.91,44.96,201056.0,38.9745,38.9919,38.9312,38.9745,201056.0
2020-10-09 11:55:00,44.95,44.97,44.93,44.97,88467.0,38.9658,38.9832,38.9485,38.9832,88467.0
2020-10-09 12:00:00,44.97,44.97,44.92,44.93,39570.0,38.9832,38.9832,38.9398,38.9485,39570.0
2020-10-09 12:05:00,44.93,44.95,44.92,44.93,42685.0,38.9485,38.9658,38.9398,38.9485,42685.0
2020-10-09 12:10:00,44.93,44.94,44.91,44.94,33913.0,38.9485,38.9572,38.9312,38.9572,33913.0
2020-10-09 12:15:00,44.93,44.94,44.91,44.92,28743.0,38.9485,38.9572,38.9312,38.9398,28743.0
2020-10-09 12:20:00,44.92,44.95,44.91,44.93,25945.0,38.9398,38.9658,38.9312,38.9485,25945.0
2020-10-09 12:25:00,44.94,44.94,44.88,44.89,222140.0,38.9572,38.9572,38.9052,38.9138,222140.0
2020-10-09 12:30:00,44.89,44.9,44.87,44.89,19929.0,38.9138,38.9225,38.8965,38.9138,19929.0
2020-10-09 12:35:00,44.89,44.9,44.88,44.9,34704.0,38.9138,38.9225,38.9052,38.9225,34704.0
2020-10-09 12:40:00,44.89,44.91,44.87,44.9,32801.0,38.9138,38.9312,38.8965,38.9225,32801.0
2020-10-09 12:45:00,44.89,44.9,44.88,44.9,13227.0,38.9138,38.9225,38.9052,38.9225,13227.0
2020-10-09 12:50:00,44.9,44.92,44.88,44.91,44294.0,38.9225,38.9398,38.9052,38.9312,44294.0
2020-10-09 12:55:00,44.91,44.92,44.9,44.92,37541.0,38.9312,38.9398,38.9225,38.9398,37541.0
2020-10-09 13:00:00,44.93,44.95,44.92,44.94,32181.0,38.9485,38.9658,38.9398,38.9572,32181.0
2020-10-09 13:05:00,44.93,44.96,44.93,44.96,29440.0,38.9485,38.9745,38.9485,38.9745,29440.0
2020-10-09 13:10:00,44.95,44.96,44.93,44.94,11717.0,38.9658,38.9745,38.9485,38.9572,11717.0
2020-10-09 13:15:00,44.94,44.95,44.92,44.94,111815.0,38.9572,38.9658,38.9398,38.9572,111815.0
2020-10-09 13:20:00,44.95,44.95,44.92,44.93,186397.0,38.9658,38.9658,38.9398,38.9485,186397.0
2020-10-09 13:25:00,44.92,44.94,44.92,44.93,39475.0,38.9398,38.9572,38.9398,38.9485,39475.0
2020-10-09 13:30:00,44.93,44.93,44.91,44.92,34421.0,38.9485,38.9485,38.9312,38.9398,34421.0
2020-10-09 13:35:00,44.92,44.93,44.9,44.91,37345.0,38.9398,38.9485,38.9225,38.9312,37345.0
2020-10-09 13:40:00,44.91,44.92,44.91,44.92,21280.0,38.9312,38.9398,38.9312,38.9398,21280.0
2020-10-09 13:45:00,44.92,44.93,44.91,44.93,11301.0,38.9398,38.9485,38.9312,38.9485,11301.0
2020-10-09 13:50:00,44.91,44.93,44.91,44.93,30784.0,38.9312,38.9485,38.9312,38.9485,30784.0
2020-10-09 13:55:00,44.93,44.93,44.9,44.91,30177.0,38.9485,38.9485,38.9225,38.9312,30177.0
2020-10-09 14:00:00,44.91,44.92,44.89,44.91,33203.0,38.9312,38.9398,38.9138,38.9312,33203.0
2020-10-09 14:05:00,44.91,44.91,44.9,44.9,25054.0,38.9312,38.9312,38.9225,38.9225,25054.0
2020-10-09 14:10:00,44.9,44.91,44.88,44.89,139997.0,38.9225,38.9312,38.9052,38.9138,139997.0
2020-10-09 14:15:00,44.89,44.9,44.88,44.89,50911.0,38.9138,38.9225,38.9052,38.9138,50911.0
2020-10-09 14:20:00,44.89,44.89,44.87,44.88,151275.0,38.9138,38.9138,38.8965,38.9052,151275.0
2020-10-09 14:25:00,44.88,44.88,44.86,44.88,130166.0,38.9052,38.9052,38.8878,38.9052,130166.0
2020-10-09 14:30:00,44.87,44.88,44.86,44.88,50850.0,38.8965,38.9052,38.8878,38.9052,50850.0
2020-10-09 14:35:00,44.87,44.88,44.82,44.84,269410.0,38.8965,38.9052,38.8532,38.8705,269410.0
2020-10-09 14:40:00,44.84,44.87,44.81,44.86,273684.0,38.8705,38.8965,38.8445,38.8878,273684.0
2020-10-09 14:45:00,44.87,44.87,44.85,44.86,79882.0,38.8965,38.8965,38.8792,38.8878,79882.0
2020-10-09 14:50:00,44.86,44.86,44.84,44.84,79148.0,38.8878,38.8878,38.8705,38.8705,79148.0
2020-10-09 14:55:00,44.84,44.85,44.84,44.84,159229.0,38.8705,38.8792,38.8705,38.8705,159229.0
2020-10-09 15:00:00,44.84,44.85,44.83,44.84,214103.0,38.8705,38.8792,38.8618,38.8705,214103.0
2020-10-09 15:05:00,44.84,44.85,44.83,44.84,134837.0,38.8705,38.8792,38.8618,38.8705,134837.0
2020-10-09 15:10:00,44.85,44.85,44.83,44.84,181424.0,38.8792,38.8792,38.8618,38.8705,181424.0
2020-10-09 15:15:00,44.84,44.85,44.83,44.85,160546.0,38.8705,38.8792,38.8618,38.8792,160546.0
2020-10-09 15:20:00,44.84,44.87,44.84,44.87,120785.0,38.8705,38.8965,38.8705,38.8965,120785.0
2020-10-09 15:25:00,44.87,44.87,44.86,44.86,75015.0,38.8965,38.8965,38.8878,38.8878,75015.0
2020-10-09 15:30:00,44.87,44.87,44.84,44.84,116036.0,38.8965,38.8965,38.8705,38.8705,116036.0
2020-10-09 15:35:00,44.84,44.86,44.83,44.86,138093.0,38.8705,38.8878,38.8618,38.8878,138093.0
2020-10-09 15:40:00,44.86,44.86,44.85,44.85,127512.0,38.8878,38.8878,38.8792,38.8792,127512.0
2020-10-09 15:45:00,44.85,44.86,44.84,44.84,306828.0,38.8792,38.8878,38.8705,38.8705,306828.0
2020-10-09 15:50:00,44.85,44.86,44.83,44.85,469565.0,38.8792,38.8878,38.8618,38.8792,469565.0
2020-10-09 15:55:00,44.84,44.88,44.84,44.87,479009.0,38.8705,38.9052,38.8705,38.8965,479009.0
2020-10-12 09:30:00,45.16,45.19,45.05,45.14,368319.0,39.1479,39.1739,39.0525,39.1306,368319.0
2020-10-12 09:35:00,45.14,45.16,45.11,45.12,154337.0,39.1306,39.1479,39.1045,39.1132,154337.0
2020-10-12 09:40:00,45.12,45.13,45.09,45.1,219750.0,39.1132,39.1219,39.0872,39.0959,219750.0
2020-10-12 09:45:00,45.1,45.15,45.1,45.12,112910.0,39.0959,39.1392,39.0959,39.1132,112910.0
2020-10-12 09:50:00,45.14,45.14,45.08,45.11,329379.0,39.1306,39.1306,39.0785,39.1045,329379.0
2020-10-12 09:55:00,45.11,45.19,45.1,45.18,337150.0,39.1045,39.1739,39.0959,39.1652,337150.0
2020-10-12 10:00:00,45.18,45.2,45.15,45.16,82497.0,39.1652,39.1826,39.1392,39.1479,82497.0
2020-10-12 10:05:00,45.16,45.19,45.16,45.17,154234.0,39.1479,39.1739,39.1479,39.1566,154234.0
2020-10-12 10:10:00,45.18,45.19,45.16,45.19,59672.0,39.1652,39.1739,39.1479,39.1739,59672.0
2020-10-12 10:15:00,45.19,45.2,45.17,45.2,200463.0,39.1739,39.1826,39.1566,39.1826,200463.0
2020-10-12 10:20:00,45.2,45.2,45.18,45.19,71922.0,39.1826,39.1826,39.1652,39.1739,71922.0
2020-10-12 10:25:00,45.19,45.22,45.18,45.21,111737.0,39.1739,39.1999,39.1652,39.1912,111737.0
2020-10-12 10:30:00,45.21,45.23,45.19,45.21,125382.0,39.1912,39.2086,39.1739,39.1912,125382.0
2020-10-12 10:35:00,45.2,45.23,45.2,45.23,119198.0,39.1826,39.2086,39.1826,39.2086,119198.0
2020-10-12 10:40:00,45.23,45.26,45.22,45.25,112918.0,39.2086,39.2346,39.1999,39.2259,112918.0
2020-10-12 10:45:00,45.25,45.26,45.23,45.25,95139.0,39.2259,39.2346,39.2086,39.2259,95139.0
2020-10-12 10:50:00,45.25,45.3,45.24,45.29,268925.0,39.2259,39.2693,39.2172,39.2606,268925.0
2020-10-12 10:55:00,45.29,45.31,45.28,45.29,190388.0,39.2606,39.2779,39.2519,39.2606,190388.0
2020-10-12 11:00:00,45.3,45.33,45.3,45.33,64929.0,39.2693,39.2953,39.2693,39.2953,64929.0
2020-10-12 11:05:00,45.33,45.38,45.32,45.38,55491.0,39.2953,39.3386,39.2866,39.3386,55491.0
2020-10-12 11:10:00,45.38,45.38,45.33,45.34,47299.0,39.3386,39.3386,39.2953,39.3039,47299.0
2020-10-12 11:15:00,45.34,45.35,45.31,45.31,80200.0,39.3039,39.3126,39.2779,39.2779,80200.0
2020-10-12 11:20:00,45.32,45.34,45.31,45.32,35059.0,39.2866,39.3039,39.2779,39.2866,35059.0
2020-10-12 11:25:00,45.32,45.33,45.3,45.3,47866.0,39.2866,39.2953,39.2693,39.2693,47866.0
2020-10-12 11:30:00,45.3,45.32,45.29,45.3,144742.0,39.2693,39.2866,39.2606,39.2693,144742.0
2020-10-12 11:35:00,45.3,45.3,45.22,45.22,383511.0,39.2693,39.2693,39.1999,39.1999,383511.0
2020-10-12 11:40:00,45.23,45.26,45.21,45.26,78039.0,39.2086,39.2346,39.1912,39.2346,78039.0
2020-10-12 11:45:00,45.25,45.26,45.21,45.21,85525.0,39.2259,39.2346,39.1912,39.1912,85525.0
2020-10-12 11:50:00,45.21,45.23,45.21,45.23,117668.0,39.1912,39.2086,39.1912,39.2086,117668.0
2020-10-12 11:55:00,45.23,45.25,45.22,45.23,69221.0,39.2086,39.2259,39.1999,39.2086,69221.0
2020-10-12 12:00:00,45.23,45.27,45.23,45.25,19948.0,39.2086,39.2432,39.2086,39.2259,19948.0
2020-10-12 12:05:00,45.25,45.28,45.25,45.28,22521.0,39.2259,39.2519,39.2259,39.2519,22521.0
2020-10-12 12:10:00,45.27,45.3,45.27,45.3,102373.0,39.2432,39.2693,39.2432,39.2693,102373.0
2020-10-12 12:15:00,45.3,45.3,45.28,45.3,62873.0,39.2693,39.2693,39.2519,39.2693,62873.0
2020-10-12 12:20:00,45.3,45.33,45.3,45.33,59251.0,39.2693,39.2953,39.2693,39.2953,59251.0
2020-10-12 12:25:00,45.33,45.38,45.32,45.36,326871.0,39.2953,39.3386,39.2866,39.3213,326871.0
2020-10-12 12:30:00,45.35,45.37,45.35,45.37,53354.0,39.3126,39.3299,39.3126,39.3299,53354.0
2020-10-12 12:35:00,45.37,45.38,45.36,45.37,55916.0,39.3299,39.3386,39.3213,39.3299,55916.0
2020-10-12 12:40:00,45.38,45.4,45.37,45.4,43604.0,39.3386,39.3559,39.3299,39.3559,43604.0
2020-10-12 12:45:00,45.39,45.4,45.38,45.4,242648.0,39.3473,39.3559,39.3386,39.3559,242648.0
2020-10-12 12:50:00,45.4,45.41,45.37,45.39,82719.0,39.3559,39.3646,39.3299,39.3473,82719.0
2020-10-12 12:55:00,45.39,45.39,45.37,45.37,104382.0,39.3473,39.3473,39.3299,39.3299,104382.0
2020-10-12 13:00:00,45.37,45.39,45.37,45.38,370960.0,39.3299,39.3473,39.3299,39.3386,370960.0
2020-10-12 13:05:00,45.38,45.38,45.34,45.35,205459.0,39.3386,39.3386,39.3039,39.3126,205459.0
2020-10-12 13:10:00,45.35,45.37,45.34,45.35,65890.0,39.3126,39.3299,39.3039,39.3126,65890.0
2020-10-12 13:15:00,45.37,45.4,45.35,45.4,150818.0,39.3299,39.3559,39.3126,39.3559,150818.0
2020-10-12 13:20:00,45.4,45.43,45.39,45.43,117118.0,39.3559,39.3819,39.3473,39.3819,117118.0
2020-10-12 13:25:00,45.42,45.43,45.4,45.41,47404.0,39.3733,39.3819,39.3559,39.3646,47404.0
2020-10-12 13:30:00,45.41,45.43,45.4,45.42,43736.0,39.3646,39.3819,39.3559,39.3733,43736.0
2020-10-12 13:35:00,45.41,45.42,45.39,45.41,58089.0,39.3646,39.3733,39.3473,39.3646,58089.0
2020-10-12 13:40:00,45.4,45.41,45.38,45.38,119416.0,39.3559,39.3646,39.3386,39.3386,119416.0
2020-10-12 13:45:00,45.39,45.39,45.35,45.37,43823.0,39.3473,39.3473,39.3126,39.3299,43823.0
2020-10-12 13:50:00,45.37,45.37,45.35,45.37,20789.0,39.3299,39.3299,39.3126,39.3299,20789.0
2020-10-12 13:55:00,45.37,45.39,45.37,45.39,22636.0,39.3299,39.3473,39.3299,39.3473,22636.0
2020-10-12 14:00:00,45.39,45.42,45.38,45.39,47846.0,39.3473,39.3733,39.3386,39.3473,47846.0
2020-10-12 14:05:00,45.39,45.41,45.38,45.4,111950.0,39.3473,39.3646,39.3386,39.3559,111950.0
2020-10-12 14:10:00,45.4,45.41,45.39,45.41,29322.0,39.3559,39.3646,39.3473,39.3646,29322.0
2020-10-12 14:15:00,45.41,45.41,45.4,45.4,56451.0,39.3646,39.3646,39.3559,39.3559,56451.0
2020-10-12 14:20:00,45.4,45.41,45.39,45.41,40429.0,39.3559,39.3646,39.3473,39.3646,40429.0
2020-10-12 14:25:00,45.41,45.42,45.4,45.42,41802.0,39.3646,39.3733,39.3559,39.3733,41802.0
2020-10-12 14:30:00,45.42,45.43,45.41,45.42,28821.0,39.3733,39.3819,39.3646,39.3733,28821.0
2020-10-12 14:35:00,45.41,45.42,45.37,45.39,67926.0,39.3646,39.3733,39.3299,39.3473,67926.0
2020-10-12 14:40:00,45.39,45.4,45.36,45.4,36292.0,39.3473,39.3559,39.3213,39.3559,36292.0
2020-10-12 14:45:00,45.39,45.39,45.37,45.38,24885.0,39.3473,39.3473,39.3299,39.3386,24885.0
2020-10-12 14:50:00,45.38,45.4,45.37,45.39,111781.0,39.3386,39.3559,39.3299,39.3473,111781.0
2020-10-12 14:55:00,45.39,45.39,45.37,45.38,64380.0,39.3473,39.3473,39.3299,39.3386,64380.0
2020-10-12 15:00:00,45.37,45.38,45.35,45.37,129926.0,39.3299,39.3386,39.3126,39.3299,129926.0
2020-10-12 15:05:00,45.37,45.38,45.35,45.35,58093.0,39.3299,39.3386,39.3126,39.3126,58093.0
2020-10-12 15:10:00,45.36,45.36,45.31,45.32,83607.0,39.3213,39.3213,39.2779,39.2866,83607.0
2020-10-12 15:15:00,45.32,45.35,45.31,45.33,49046.0,39.2866,39.3126,39.2779,39.2953,49046.0
2020-10-12 15:20:00,45.33,45.36,45.32,45.35,91221.0,39.2953,39.3213,39.2866,39.3126,91221.0
2020-10-12 15:25:00,45.35,45.36,45.34,45.36,52380.0,39.3126,39.3213,39.3039,39.3213,52380.0
2020-10-12 15:30:00,45.36,45.36,45.33,45.33,28433.0,39.3213,39.3213,39.2953,39.2953,28433.0
2020-10-12 15:35:00,45.33,45.33,45.31,45.31,21226.0,39.2953,39.2953,39.2779,39.2779,21226.0
2020-10-12 15:40:00,45.32,45.35,45.31,45.34,73416.0,39.2866,39.3126,39.2779,39.3039,73416.0
2020-10-12 15:45:00,45.34,45.35,45.3,45.31,69981.0,39.3039,39.3126,39.2693,39.2779,69981.0
2020-10-12 15:50:00,45.3,45.32,45.29,45.31,165018.0,39.2693,39.2866,39.2606,39.2779,165018.0
2020-10-12 15:55:00,45.31,45.34,45.3,45.33,413234.0,39.2779,39.3039,39.2693,39.2953,413234.0
2020-10-13 09:30:00,45.16,45.17,45.09,45.12,314572.0,39.1479,39.1566,39.0872,39.1132,314572.0
2020-10-13 09:35:00,45.12,45.19,45.06,45.06,172486.0,39.1132,39.1739,39.0612,39.0612,172486.0
2020-10-13 09:40:00,45.06,45.07,45.0,45.0,310766.0,39.0612,39.0699,39.0092,39.0092,310766.0
2020-10-13 09:45:00,45.0,45.05,44.96,45.04,299102.0,39.0092,39.0525,38.9745,39.0439,299102.0
2020-10-13 09:50:00,45.04,45.06,44.99,45.02,164805.0,39.0439,39.0612,39.0005,39.0265,164805.0
2020-10-13 09:55:00,45.01,45.08,45.0,45.08,194158.0,39.0179,39.0785,39.0092,39.0785,194158.0
2020-10-13 10:00:00,45.08,45.08,45.04,45.05,85181.0,39.0785,39.0785,39.0439,39.0525,85181.0
2020-10-13 10:05:00,45.04,45.05,44.97,45.0,78831.0,39.0439,39.0525,38.9832,39.0092,78831.0
2020-10-13 10:10:00,45.0,45.01,44.92,44.97,230995.0,39.0092,39.0179,38.9398,38.9832,230995.0
2020-10-13 10:15:00,44.97,45.04,44.95,45.02,463134.0,38.9832,39.0439,38.9658,39.0265,463134.0
2020-10-13 10:20:00,45.02,45.08,45.02,45.08,108922.0,39.0265,39.0785,39.0265,39.0785,108922.0
2020-10-13 10:25:00,45.08,45.09,45.05,45.05,83890.0,39.0785,39.0872,39.0525,39.0525,83890.0
2020-10-13 10:30:00,45.05,45.07,44.99,45.02,57540.0,39.0525,39.0699,39.0005,39.0265,57540.0
2020-10-13 10:35:00,45.03,45.04,44.99,45.02,129392.0,39.0352,39.0439,39.0005,39.0265,129392.0
2020-10-13 10:40:00,45.02,45.02,44.96,44.98,106067.0,39.0265,39.0265,38.9745,38.9919,106067.0
2020-10-13 10:45:00,44.99,45.0,44.95,44.99,69361.0,39.0005,39.0092,38.9658,39.0005,69361.0
2020-10-13 10:50:00,44.98,45.03,44.98,45.02,36103.0,38.9919,39.0352,38.9919,39.0265,36103.0
2020-10-13 10:55:00,45.03,45.06,45.01,45.05,61950.0,39.0352,39.0612,39.0179,39.0525,61950.0
2020-10-13 11:00:00,45.04,45.05,45.01,45.01,60080.0,39.0439,39.0525,39.0179,39.0179,60080.0
2020-10-13 11:05:00,45.02,45.06,45.01,45.05,31161.0,39.0265,39.0612,39.0179,39.0525,31161.0
2020-10-13 11:10:00,45.04,45.08,45.02,45.08,413852.0,39.0439,39.0785,39.0265,39.0785,413852.0
2020-10-13 11:15:00,45.08,45.08,45.06,45.07,58962.0,39.0785,39.0785,39.0612,39.0699,58962.0
2020-10-13 11:20:00,45.08,45.11,45.07,45.1,52215.0,39.0785,39.1045,39.0699,39.0959,52215.0
2020-10-13 11:25:00,45.11,45.12,45.07,45.08,47138.0,39.1045,39.1132,39.0699,39.0785,47138.0
2020-10-13 11:30:00,45.07,45.1,45.07,45.09,40961.0,39.0699,39.0959,39.0699,39.0872,40961.0
2020-10-13 11:35:00,45.09,45.13,45.09,45.11,237284.0,39.0872,39.1219,39.0872,39.1045,237284.0
2020-10-13 11:40:00,45.11,45.12,45.07,45.07,152763.0,39.1045,39.1132,39.0699,39.0699,152763.0
2020-10-13 11:45:00,45.08,45.09,45.06,45.08,64529.0,39.0785,39.0872,39.0612,39.0785,64529.0
2020-10-13 11:50:00,45.08,45.1,45.07,45.09,69073.0,39.0785,39.0959,39.0699,39.0872,69073.0
2020-10-13 11:55:00,45.08,45.11,45.08,45.1,34553.0,39.0785,39.1045,39.0785,39.0959,34553.0
2020-10-13 12:00:00,45.09,45.12,45.09,45.1,135944.0,39.0872,39.1132,39.0872,39.0959,135944.0
2020-10-13 12:05:00,45.1,45.12,45.09,45.11,38211.0,39.0959,39.1132,39.0872,39.1045,38211.0
2020-10-13 12:10:00,45.11,45.11,45.06,45.09,75710.0,39.1045,39.1045,39.0612,39.0872,75710.0
2020-10-13 12:15:00,45.09,45.11,45.08,45.09,51200.0,39.0872,39.1045,39.0785,39.0872,51200.0
2020-10-13 12:20:00,45.09,45.11,45.08,45.11,93317.0,39.0872,39.1045,39.0785,39.1045,93317.0
2020-10-13 12:25:00,45.12,45.14,45.11,45.13,58711.0,39.1132,39.1306,39.1045,39.1219,58711.0
2020-10-13 12:30:00,45.13,45.14,45.12,45.12,89263.0,39.1219,39.1306,39.1132,39.1132,89263.0
2020-10-13 12:35:00,45.13,45.13,45.1,45.12,99961.0,39.1219,39.1219,39.0959,39.1132,99961.0
2020-10-13 12:40:00,45.13,45.15,45.12,45.15,43369.0,39.1219,39.1392,39.1132,39.1392,43369.0
2020-10-13 12:45:00,45.15,45.17,45.14,45.16,67576.0,39.1392,39.1566,39.1306,39.1479,67576.0
2020-10-13 12:50:00,45.16,45.18,45.16,45.17,45202.0,39.1479,39.1652,39.1479,39.1566,45202.0
2020-10-13 12:55:00,45.17,45.19,45.16,45.19,64788.0,39.1566,39.1739,39.1479,39.1739,64788.0
2020-10-13 13:00:00,45.19,45.2,45.17,45.18,137790.0,39.1739,39.1826,39.1566,39.1652,137790.0
2020-10-13 13:05:00,45.18,45.18,45.1,45.1,139445.0,39.1652,39.1652,39.0959,39.0959,139445.0
2020-10-13 13:10:00,45.11,45.16,45.11,45.15,81181.0,39.1045,39.1479,39.1045,39.1392,81181.0
2020-10-13 13:15:00,45.15,45.2,45.15,45.2,125924.0,39.1392,39.1826,39.1392,39.1826,125924.0
2020-10-13 13:20:00,45.2,45.2,45.12,45.16,116785.0,39.1826,39.1826,39.1132,39.1479,116785.0
2020-10-13 13:25:00,45.15,45.16,45.13,45.15,34162.0,39.1392,39.1479,39.1219,39.1392,34162.0
2020-10-13 13:30:00,45.14,45.16,45.14,45.16,64764.0,39.1306,39.1479,39.1306,39.1479,64764.0
2020-10-13 13:35:00,45.15,45.16,45.13,45.16,72466.0,39.1392,39.1479,39.1219,39.1479,72466.0
2020-10-13 13:40:00,45.15,45.17,45.12,45.13,57485.0,39.1392,39.1566,39.1132,39.1219,57485.0
2020-10-13 13:45:00,45.12,45.17,45.12,45.16,40414.0,39.1132,39.1566,39.1132,39.1479,40414.0
2020-10-13 13:50:00,45.16,45.17,45.14,45.15,35397.0,39.1479,39.1566,39.1306,39.1392,35397.0
2020-10-13 13:55:00,45.15,45.16,45.08,45.1,226545.0,39.1392,39.1479,39.0785,39.0959,226545.0
2020-10-13 14:00:00,45.09,45.11,45.07,45.11,74262.0,39.0872,39.1045,39.0699,39.1045,74262.0
2020-10-13 14:05:00,45.1,45.11,45.08,45.09,40023.0,39.0959,39.1045,39.0785,39.0872,40023.0
2020-10-13 14:10:00,45.09,45.13,45.09,45.12,39797.0,39.0872,39.1219,39.0872,39.1132,39797.0
2020-10-13 14:15:00,45.12,45.16,45.11,45.16,43426.0,39.1132,39.1479,39.1045,39.1479,43426.0
2020-10-13 14:20:00,45.16,45.17,45.15,45.17,52715.0,39.1479,39.1566,39.1392,39.1566,52715.0
2020-10-13 14:25:00,45.16,45.18,45.12,45.12,174636.0,39.1479,39.1652,39.1132,39.1132,174636.0
2020-10-13 14:30:00,45.13,45.15,45.07,45.15,546651.0,39.1219,39.1392,39.0699,39.1392,546651.0
2020-10-13 14:35:00,45.14,45.15,45.11,45.14,169600.0,39.1306,39.1392,39.1045,39.1306,169600.0
2020-10-13 14:40:00,45.14,45.14,45.11,45.13,82055.0,39.1306,39.1306,39.1045,39.1219,82055.0
2020-10-13 14:45:00,45.13,45.15,45.1,45.13,161207.0,39.1219,39.1392,39.0959,39.1219,161207.0
2020-10-13 14:50:00,45.13,45.14,45.1,45.11,56040.0,39.1219,39.1306,39.0959,39.1045,56040.0
2020-10-13 14:55:00,45.11,45.16,45.11,45.14,213662.0,39.1045,39.1479,39.1045,39.1306,213662.0
2020-10-13 15:00:00,45.13,45.18,45.12,45.17,86583.0,39.1219,39.1652,39.1132,39.1566,86583.0
2020-10-13 15:05:00,45.17,45.19,45.17,45.17,162562.0,39.1566,39.1739,39.1566,39.1566,162562.0
2020-10-13 15:10:00,45.18,45.21,45.18,45.19,43153.0,39.1652,39.1912,39.1652,39.1739,43153.0
2020-10-13 15:15:00,45.19,45.21,45.19,45.21,178737.0,39.1739,39.1912,39.1739,39.1912,178737.0
2020-10-13 15:20:00,45.21,45.23,45.2,45.22,47349.0,39.1912,39.2086,39.1826,39.1999,47349.0
2020-10-13 15:25:00,45.23,45.23,45.2,45.22,145535.0,39.2086,39.2086,39.1826,39.1999,145535.0
2020-10-13 15:30:00,45.22,45.24,45.21,45.22,137511.0,39.1999,39.2172,39.1912,39.1999,137511.0
2020-10-13 15:35:00,45.22,45.23,45.2,45.22,160770.0,39.1999,39.2086,39.1826,39.1999,160770.0
2020-10-13 15:40:00,45.22,45.24,45.22,45.22,119940.0,39.1999,39.2172,39.1999,39.1999,119940.0
2020-10-13 15:45:00,45.22,45.24,45.21,45.21,207994.0,39.1999,39.2172,39.1912,39.1912,207994.0
2020-10-13 15:50:00,45.21,45.22,45.19,45.2,322533.0,39.1912,39.1999,39.1739,39.1826,322533.0
2020-10-13 15:55:00,45.2,45.22,45.12,45.13,1991974.0,39.1826,39.1999,39.1132,39.1219,1991974.0
2020-10-14 09:30:00,45.18,45.19,45.13,45.19,157912.0,39.1652,39.1739,39.1219,39.1739,157912.0
2020-10-14 09:35:00,45.18,45.23,45.18,45.22,88817.0,39.1652,39.2086,39.1652,39.1999,88817.0
2020-10-14 09:40:00,45.22,45.27,45.2,45.26,117029.0,39.1999,39.2432,39.1826,39.2346,117029.0
2020-10-14 09:45:00,45.26,45.28,45.25,45.26,66639.0,39.2346,39.2519,39.2259,39.2346,66639.0
2020-10-14 09:50:00,45.26,45.27,45.23,45.25,82954.0,39.2346,39.2432,39.2086,39.2259,82954.0
2020-10-14 09:55:00,45.25,45.26,45.22,45.22,123982.0,39.2259,39.2346,39.1999,39.1999,123982.0
2020-10-14 10:00:00,45.23,45.23,45.17,45.2,153814.0,39.2086,39.2086,39.1566,39.1826,153814.0
2020-10-14 10:05:00,45.19,45.23,45.18,45.23,82917.0,39.1739,39.2086,39.1652,39.2086,82917.0
2020-10-14 10:10:00,45.23,45.24,45.19,45.21,107702.0,39.2086,39.2172,39.1739,39.1912,107702.0
2020-10-14 10:15:00,45.21,45.25,45.2,45.22,112941.0,39.1912,39.2259,39.1826,39.1999,112941.0
2020-10-14 10:20:00,45.23,45.24,45.2,45.23,51383.0,39.2086,39.2172,39.1826,39.2086,51383.0
2020-10-14 10:25:00,45.23,45.23,45.14,45.15,44839.0,39.2086,39.2086,39.1306,39.1392,44839.0
2020-10-14 10:30:00,45.15,45.16,45.08,45.12,71939.0,39.1392,39.1479,39.0785,39.1132,71939.0
2020-10-14 10:35:00,45.12,45.19,45.1,45.19,62956.0,39.1132,39.1739,39.0959,39.1739,62956.0
2020-10-14 10:40:00,45.19,45.21,45.17,45.21,38623.0,39.1739,39.1912,39.1566,39.1912,38623.0
2020-10-14 10:45:00,45.21,45.23,45.2,45.21,36043.0,39.1912,39.2086,39.1826,39.1912,36043.0
2020-10-14 10:50:00,45.21,45.24,45.19,45.23,53908.0,39.1912,39.2172,39.1739,39.2086,53908.0
2020-10-14 10:55:00,45.23,45.23,45.19,45.22,55706.0,39.2086,39.2086,39.1739,39.1999,55706.0
2020-10-14 11:00:00,45.22,45.23,45.17,45.21,27333.0,39.1999,39.2086,39.1566,39.1912,27333.0
2020-10-14 11:05:00,45.21,45.25,45.2,45.24,93644.0,39.1912,39.2259,39.1826,39.2172,93644.0
2020-10-14 11:10:00,45.23,45.26,45.21,45.23,44289.0,39.2086,39.2346,39.1912,39.2086,44289.0
2020-10-14 11:15:00,45.23,45.25,45.21,45.23,81704.0,39.2086,39.2259,39.1912,39.2086,81704.0
2020-10-14 11:20:00,45.24,45.25,45.21,45.25,74417.0,39.2172,39.2259,39.1912,39.2259,74417.0
2020-10-14 11:25:00,45.25,45.26,45.2,45.2,203895.0,39.2259,39.2346,39.1826,39.1826,203895.0
2020-10-14 11:30:00,45.21,45.22,45.18,45.19,185478.0,39.1912,39.1999,39.1652,39.1739,185478.0
2020-10-14 11:35:00,45.19,45.22,45.18,45.2,34866.0,39.1739,39.1999,39.1652,39.1826,34866.0
2020-10-14 11:40:00,45.19,45.22,45.17,45.21,213054.0,39.1739,39.1999,39.1566,39.1912,213054.0
2020-10-14 11:45:00,45.2,45.21,45.13,45.16,135165.0,39.1826,39.1912,39.1219,39.1479,135165.0
2020-10-14 11:50:00,45.16,45.16,45.09,45.09,115552.0,39.1479,39.1479,39.0872,39.0872,115552.0
2020-10-14 11:55:00,45.09,45.13,45.06,45.08,57577.0,39.0872,39.1219,39.0612,39.0785,57577.0
2020-10-14 12:00:00,45.08,45.1,45.07,45.09,54794.0,39.0785,39.0959,39.0699,39.0872,54794.0
2020-10-14 12:05:00,45.09,45.11,45.08,45.09,232034.0,39.0872,39.1045,39.0785,39.0872,232034.0
2020-10-14 12:10:00,45.09,45.09,45.04,45.05,147402.0,39.0872,39.0872,39.0439,39.0525,147402.0
2020-10-14 12:15:00,45.05,45.06,44.98,44.99,89001.0,39.0525,39.0612,38.9919,39.0005,89001.0
2020-10-14 12:20:00,44.98,45.0,44.93,44.93,85254.0,38.9919,39.0092,38.9485,38.9485,85254.0
2020-10-14 12:25:00,44.93,44.99,44.92,44.98,95015.0,38.9485,39.0005,38.9398,38.9919,95015.0
2020-10-14 12:30:00,44.98,45.02,44.98,45.02,75960.0,38.9919,39.0265,38.9919,39.0265,75960.0
2020-10-14 12:35:00,45.02,45.05,44.99,45.04,165420.0,39.0265,39.0525,39.0005,39.0439,165420.0
2020-10-14 12:40:00,45.03,45.06,45.02,45.05,62637.0,39.0352,39.0612,39.0265,39.0525,62637.0
2020-10-14 12:45:00,45.05,45.06,45.03,45.05,59007.0,39.0525,39.0612,39.0352,39.0525,59007.0
2020-10-14 12:50:00,45.05,45.07,45.04,45.05,88043.0,39.0525,39.0699,39.0439,39.0525,88043.0
2020-10-14 12:55:00,45.06,45.08,45.04,45.07,113951.0,39.0612,39.0785,39.0439,39.0699,113951.0
2020-10-14 13:00:00,45.07,45.1,45.05,45.09,196079.0,39.0699,39.0959,39.0525,39.0872,196079.0
2020-10-14 13:05:00,45.1,45.1,45.08,45.09,43083.0,39.0959,39.0959,39.0785,39.0872,43083.0
2020-10-14 13:10:00,45.09,45.1,45.07,45.08,80369.0,39.0872,39.0959,39.0699,39.0785,80369.0
2020-10-14 13:15:00,45.08,45.09,45.06,45.08,72012.0,39.0785,39.0872,39.0612,39.0785,72012.0
2020-10-14 13:20:00,45.08,45.08,45.05,45.07,82063.0,39.0785,39.0785,39.0525,39.0699,82063.0
2020-10-14 13:25:00,45.07,45.08,45.06,45.07,91181.0,39.0699,39.0785,39.0612,39.0699,91181.0
2020-10-14 13:30:00,45.07,45.08,45.02,45.03,36954.0,39.0699,39.0785,39.0265,39.0352,36954.0
2020-10-14 13:35:00,45.03,45.07,45.03,45.06,195250.0,39.0352,39.0699,39.0352,39.0612,195250.0
2020-10-14 13:40:00,45.07,45.07,45.04,45.05,93342.0,39.0699,39.0699,39.0439,39.0525,93342.0
2020-10-14 13:45:00,45.05,45.07,45.03,45.07,97812.0,39.0525,39.0699,39.0352,39.0699,97812.0
2020-10-14 13:50:00,45.07,45.1,45.06,45.09,35945.0,39.0699,39.0959,39.0612,39.0872,35945.0
2020-10-14 13:55:00,45.1,45.1,45.08,45.09,31340.0,39.0959,39.0959,39.0785,39.0872,31340.0
2020-10-14 14:00:00,45.09,45.1,45.08,45.09,65080.0,39.0872,39.0959,39.0785,39.0872,65080.0
2020-10-14 14:05:00,45.09,45.12,45.08,45.11,119141.0,39.0872,39.1132,39.0785,39.1045,119141.0
2020-10-14 14:10:00,45.1,45.13,45.09,45.13,59088.0,39.0959,39.1219,39.0872,39.1219,59088.0
2020-10-14 14:15:00,45.12,45.13,45.03,45.03,208857.0,39.1132,39.1219,39.0352,39.0352,208857.0
2020-10-14 14:20:00,45.04,45.08,45.02,45.04,235338.0,39.0439,39.0785,39.0265,39.0439,235338.0
2020-10-14 14:25:00,45.03,45.04,44.96,44.98,242695.0,39.0352,39.0439,38.9745,38.9919,242695.0
2020-10-14 14:30:00,44.98,45.0,44.96,44.97,170355.0,38.9919,39.0092,38.9745,38.9832,170355.0
2020-10-14 14:35:00,44.97,44.98,44.95,44.97,43539.0,38.9832,38.9919,38.9658,38.9832,43539.0
2020-10-14 14:40:00,44.97,45.0,44.95,44.96,288827.0,38.9832,39.0092,38.9658,38.9745,288827.0
2020-10-14 14:45:00,44.96,44.97,44.94,44.97,114200.0,38.9745,38.9832,38.9572,38.9832,114200.0
2020-10-14 14:50:00,44.97,44.99,44.95,44.98,77290.0,38.9832,39.0005,38.9658,38.9919,77290.0
2020-10-14 14:55:00,44.98,45.01,44.97,45.01,47612.0,38.9919,39.0179,38.9832,39.0179,47612.0
2020-10-14 15:00:00,45.01,45.04,44.99,45.03,93705.0,39.0179,39.0439,39.0005,39.0352,93705.0
2020-10-14 15:05:00,45.02,45.05,45.02,45.04,103260.0,39.0265,39.0525,39.0265,39.0439,103260.0
2020-10-14 15:10:00,45.03,45.07,45.03,45.04,80137.0,39.0352,39.0699,39.0352,39.0439,80137.0
2020-10-14 15:15:00,45.04,45.04,45.0,45.02,48717.0,39.0439,39.0439,39.0092,39.0265,48717.0
2020-10-14 15:20:00,45.02,45.03,45.0,45.01,104383.0,39.0265,39.0352,39.0092,39.0179,104383.0
2020-10-14 15:25:00,45.01,45.01,44.98,44.98,93521.0,39.0179,39.0179,38.9919,38.9919,93521.0
2020-10-14 15:30:00,44.98,45.03,44.97,45.02,117364.0,38.9919,39.0352,38.9832,39.0265,117364.0
2020-10-14 15:35:00,45.02,45.02,44.96,44.98,87808.0,39.0265,39.0265,38.9745,38.9919,87808.0
2020-10-14 15:40:00,44.98,45.02,44.98,45.02,156942.0,38.9919,39.0265,38.9919,39.0265,156942.0
2020-10-14 15:45:00,45.02,45.02,44.96,44.97,287710.0,39.0265,39.0265,38.9745,38.9832,287710.0
2020-10-14 15:50:00,44.97,45.0,44.94,44.95,182488.0,38.9832,39.0092,38.9572,38.9658,182488.0
2020-10-14 15:55:00,44.95,44.95,44.89,44.92,662248.0,38.9658,38.9658,38.9138,38.9398,662248.0
2020-10-15 09:30:00,44.26,44.38,44.23,44.37,439443.0,38.3677,38.4717,38.3417,38.4631,439443.0
2020-10-15 09:35:00,44.37,44.41,44.36,44.39,166037.0,38.4631,38.4977,38.4544,38.4804,166037.0
2020-10-15 09:40:00,44.38,44.45,44.36,44.44,82794.0,38.4717,38.5324,38.4544,38.5237,82794.0
2020-10-15 09:45:00,44.45,44.46,44.43,44.45,177427.0,38.5324,38.5411,38.5151,38.5324,177427.0
2020-10-15 09:50:00,44.44,44.51,44.43,44.49,149186.0,38.5237,38.5844,38.5151,38.5671,149186.0
2020-10-15 09:55:00,44.5,44.5,44.44,44.48,232642.0,38.5758,38.5758,38.5237,38.5584,232642.0
2020-10-15 10:00:00,44.48,44.48,44.42,44.42,98475.0,38.5584,38.5584,38.5064,38.5064,98475.0
2020-10-15 10:05:00,44.42,44.45,44.4,44.4,184476.0,38.5064,38.5324,38.4891,38.4891,184476.0
2020-10-15 10:10:00,44.39,44.43,44.38,44.41,93162.0,38.4804,38.5151,38.4717,38.4977,93162.0
2020-10-15 10:15:00,44.41,44.48,44.38,44.44,49441.0,38.4977,38.5584,38.4717,38.5237,49441.0
2020-10-15 10:20:00,44.44,44.45,44.4,44.43,51643.0,38.5237,38.5324,38.4891,38.5151,51643.0
2020-10-15 10:25:00,44.43,44.43,44.36,44.36,38202.0,38.5151,38.5151,38.4544,38.4544,38202.0
2020-10-15 10:30:00,44.36,44.39,44.34,44.37,71870.0,38.4544,38.4804,38.4371,38.4631,71870.0
2020-10-15 10:35:00,44.37,44.37,44.31,44.33,154734.0,38.4631,38.4631,38.411,38.4284,154734.0
2020-10-15 10:40:00,44.33,44.37,44.3,44.32,208333.0,38.4284,38.4631,38.4024,38.4197,208333.0
2020-10-15 10:45:00,44.32,44.33,44.29,44.31,77867.0,38.4197,38.4284,38.3937,38.411,77867.0
2020-10-15 10:50:00,44.32,44.35,44.31,44.34,153005.0,38.4197,38.4457,38.411,38.4371,153005.0
2020-10-15 10:55:00,44.33,44.4,44.32,44.39,128639.0,38.4284,38.4891,38.4197,38.4804,128639.0
2020-10-15 11:00:00,44.39,44.39,44.35,44.38,73098.0,38.4804,38.4804,38.4457,38.4717,73098.0
2020-10-15 11:05:00,44.38,44.43,44.38,44.4,113559.0,38.4717,38.5151,38.4717,38.4891,113559.0
2020-10-15 11:10:00,44.39,44.41,44.37,44.39,51799.0,38.4804,38.4977,38.4631,38.4804,51799.0
2020-10-15 11:15:00,44.39,44.41,44.37,44.41,65538.0,38.4804,38.4977,38.4631,38.4977,65538.0
2020-10-15 11:20:00,44.41,44.44,44.4,44.42,54550.0,38.4977,38.5237,38.4891,38.5064,54550.0
2020-10-15 11:25:00,44.43,44.43,44.37,44.39,51529.0,38.5151,38.5151,38.4631,38.4804,51529.0
2020-10-15 11:30:00,44.39,44.43,44.38,44.42,85509.0,38.4804,38.5151,38.4717,38.5064,85509.0
2020-10-15 11:35:00,44.43,44.44,44.4,44.43,50664.0,38.5151,38.5237,38.4891,38.5151,50664.0
2020-10-15 11:40:00,44.44,44.46,44.43,44.44,65640.0,38.5237,38.5411,38.5151,38.5237,65640.0
2020-10-15 11:45:00,44.44,44.46,44.41,44.41,39673.0,38.5237,38.5411,38.4977,38.4977,39673.0
2020-10-15 11:50:00,44.42,44.45,44.4,44.41,263189.0,38.5064,38.5324,38.4891,38.4977,263189.0
2020-10-15 11:55:00,44.41,44.44,44.38,44.38,234693.0,38.4977,38.5237,38.4717,38.4717,234693.0
2020-10-15 12:00:00,44.38,44.41,44.37,44.4,152582.0,38.4717,38.4977,38.4631,38.4891,152582.0
2020-10-15 12:05:00,44.4,44.43,44.39,44.41,81790.0,38.4891,38.5151,38.4804,38.4977,81790.0
2020-10-15 12:10:00,44.4,44.43,44.4,44.41,82767.0,38.4891,38.5151,38.4891,38.4977,82767.0
2020-10-15 12:15:00,44.41,44.42,44.4,44.42,36044.0,38.4977,38.5064,38.4891,38.5064,36044.0
2020-10-15 12:20:00,44.42,44.43,44.41,44.42,47165.0,38.5064,38.5151,38.4977,38.5064,47165.0
2020-10-15 12:25:00,44.42,44.45,44.42,44.43,69355.0,38.5064,38.5324,38.5064,38.5151,69355.0
2020-10-15 12:30:00,44.42,44.44,44.4,44.41,49496.0,38.5064,38.5237,38.4891,38.4977,49496.0
2020-10-15 12:35:00,44.41,44.43,44.4,44.43,42472.0,38.4977,38.5151,38.4891,38.5151,42472.0
2020-10-15 12:40:00,44.43,44.45,44.41,44.41,32900.0,38.5151,38.5324,38.4977,38.4977,32900.0
2020-10-15 12:45:00,44.41,44.43,44.39,44.42,158418.0,38.4977,38.5151,38.4804,38.5064,158418.0
2020-10-15 12:50:00,44.42,44.46,44.41,44.45,188102.0,38.5064,38.5411,38.4977,38.5324,188102.0
2020-10-15 12:55:00,44.44,44.47,44.44,44.47,43336.0,38.5237,38.5497,38.5237,38.5497,43336.0
2020-10-15 13:00:00,44.47,44.48,44.45,44.47,253895.0,38.5497,38.5584,38.5324,38.5497,253895.0
2020-10-15 13:05:00,44.47,44.47,44.46,44.46,49567.0,38.5497,38.5497,38.5411,38.5411,49567.0
2020-10-15 13:10:00,44.47,44.49,44.45,44.47,71580.0,38.5497,38.5671,38.5324,38.5497,71580.0
2020-10-15 13:15:00,44.47,44.5,44.44,44.47,47977.0,38.5497,38.5758,38.5237,38.5497,47977.0
2020-10-15 13:20:00,44.47,44.48,44.46,44.46,96939.0,38.5497,38.5584,38.5411,38.5411,96939.0
2020-10-15 13:25:00,44.47,44.5,44.46,44.49,44020.0,38.5497,38.5758,38.5411,38.5671,44020.0
2020-10-15 13:30:00,44.49,44.51,44.49,44.5,41759.0,38.5671,38.5844,38.5671,38.5758,41759.0
2020-10-15 13:35:00,44.51,44.53,44.5,44.52,32999.0,38.5844,38.6018,38.5758,38.5931,32999.0
2020-10-15 13:40:00,44.53,44.54,44.51,44.52,48004.0,38.6018,38.6104,38.5844,38.5931,48004.0
2020-10-15 13:45:00,44.52,44.54,44.51,44.52,24122.0,38.5931,38.6104,38.5844,38.5931,24122.0
2020-10-15 13:50:00,44.52,44.53,44.51,44.52,38102.0,38.5931,38.6018,38.5844,38.5931,38102.0
2020-10-15 13:55:00,44.52,44.52,44.5,44.5,62097.0,38.5931,38.5931,38.5758,38.5758,62097.0
2020-10-15 14:00:00,44.5,44.54,44.5,44.54,48775.0,38.5758,38.6104,38.5758,38.6104,48775.0
2020-10-15 14:05:00,44.54,44.56,44.53,44.55,100816.0,38.6104,38.6278,38.6018,38.6191,100816.0
2020-10-15 14:10:00,44.55,44.56,44.54,44.55,38940.0,38.6191,38.6278,38.6104,38.6191,38940.0
2020-10-15 14:15:00,44.56,44.56,44.54,44.55,40487.0,38.6278,38.6278,38.6104,38.6191,40487.0
2020-10-15 14:20:00,44.55,44.56,44.54,44.55,74278.0,38.6191,38.6278,38.6104,38.6191,74278.0
2020-10-15 14:25:00,44.54,44.55,44.53,44.53,74445.0,38.6104,38.6191,38.6018,38.6018,74445.0
2020-10-15 14:30:00,44.53,44.54,44.52,44.53,117326.0,38.6018,38.6104,38.5931,38.6018,117326.0
2020-10-15 14:35:00,44.53,44.53,44.5,44.51,36202.0,38.6018,38.6018,38.5758,38.5844,36202.0
2020-10-15 14:40:00,44.51,44.52,44.49,44.5,60729.0,38.5844,38.5931,38.5671,38.5758,60729.0
2020-10-15 14:45:00,44.49,44.5,44.48,44.49,16279.0,38.5671,38.5758,38.5584,38.5671,16279.0
2020-10-15 14:50:00,44.49,44.52,44.49,44.51,87974.0,38.5671,38.5931,38.5671,38.5844,87974.0
2020-10-15 14:55:00,44.51,44.54,44.5,44.54,31503.0,38.5844,38.6104,38.5758,38.6104,31503.0
2020-10-15 15:00:00,44.53,44.58,44.53,44.57,36641.0,38.6018,38.6451,38.6018,38.6364,36641.0
2020-10-15 15:05:00,44.57,44.59,44.56,44.57,77019.0,38.6364,38.6538,38.6278,38.6364,77019.0
2020-10-15 15:10:00,44.57,44.59,44.55,44.57,74867.0,38.6364,38.6538,38.6191,38.6364,74867.0
2020-10-15 15:15:00,44.58,44.6,44.57,44.59,61639.0,38.6451,38.6624,38.6364,38.6538,61639.0
2020-10-15 15:20:00,44.59,44.59,44.57,44.59,88712.0,38.6538,38.6538,38.6364,38.6538,88712.0
2020-10-15 15:25:00,44.59,44.61,44.58,44.6,37692.0,38.6538,38.6711,38.6451,38.6624,37692.0
2020-10-15 15:30:00,44.6,44.6,44.57,44.59,44775.0,38.6624,38.6624,38.6364,38.6538,44775.0
2020-10-15 15:35:00,44.59,44.59,44.58,44.59,35616.0,38.6538,38.6538,38.6451,38.6538,35616.0
2020-10-15 15:40:00,44.59,44.62,44.58,44.58,141831.0,38.6538,38.6798,38.6451,38.6451,141831.0
2020-10-15 15:45:00,44.59,44.59,44.55,44.55,45233.0,38.6538,38.6538,38.6191,38.6191,45233.0
2020-10-15 15:50:00,44.56,44.58,44.53,44.53,115060.0,38.6278,38.6451,38.6018,38.6018,115060.0
2020-10-15 15:55:00,44.53,44.55,44.51,44.55,495134.0,38.6018,38.6191,38.5844,38.6191,495134.0
2020-10-16 09:30:00,44.72,44.79,44.65,44.67,285274.0,38.7665,38.8271,38.7058,38.7231,285274.0
2020-10-16 09:35:00,44.66,44.66,44.6,44.62,143518.0,38.7145,38.7145,38.6624,38.6798,143518.0
2020-10-16 09:40:00,44.62,44.67,44.62,44.63,105851.0,38.6798,38.7231,38.6798,38.6884,105851.0
2020-10-16 09:45:00,44.64,44.68,44.6,44.66,110046.0,38.6971,38.7318,38.6624,38.7145,110046.0
2020-10-16 09:50:00,44.67,44.7,44.64,44.67,133780.0,38.7231,38.7491,38.6971,38.7231,133780.0
2020-10-16 09:55:00,44.67,44.73,44.67,44.71,33770.0,38.7231,38.7751,38.7231,38.7578,33770.0
2020-10-16 10:00:00,44.72,44.76,44.71,44.74,48820.0,38.7665,38.8011,38.7578,38.7838,48820.0
2020-10-16 10:05:00,44.75,44.77,44.73,44.75,78163.0,38.7925,38.8098,38.7751,38.7925,78163.0
2020-10-16 10:10:00,44.75,44.79,44.74,44.77,57766.0,38.7925,38.8271,38.7838,38.8098,57766.0
2020-10-16 10:15:00,44.76,44.81,44.75,44.8,27878.0,38.8011,38.8445,38.7925,38.8358,27878.0
2020-10-16 10:20:00,44.8,44.83,44.8,44.81,21925.0,38.8358,38.8618,38.8358,38.8445,21925.0
2020-10-16 10:25:00,44.81,44.84,44.81,44.83,66957.0,38.8445,38.8705,38.8445,38.8618,66957.0
2020-10-16 10:30:00,44.84,44.85,44.83,44.83,49960.0,38.8705,38.8792,38.8618,38.8618,49960.0
2020-10-16 10:35:00,44.83,44.84,44.81,44.82,92179.0,38.8618,38.8705,38.8445,38.8532,92179.0
2020-10-16 10:40:00,44.82,44.84,44.79,44.8,62505.0,38.8532,38.8705,38.8271,38.8358,62505.0
2020-10-16 10:45:00,44.8,44.8,44.75,44.76,47628.0,38.8358,38.8358,38.7925,38.8011,47628.0
2020-10-16 10:50:00,44.76,44.8,44.75,44.8,63127.0,38.8011,38.8358,38.7925,38.8358,63127.0
2020-10-16 10:55:00,44.8,44.81,44.78,44.79,38935.0,38.8358,38.8445,38.8185,38.8271,38935.0
2020-10-16 11:00:00,44.79,44.81,44.78,44.8,26084.0,38.8271,38.8445,38.8185,38.8358,26084.0
2020-10-16 11:05:00,44.8,44.81,44.75,44.78,177489.0,38.8358,38.8445,38.7925,38.8185,177489.0
2020-10-16 11:10:00,44.78,44.79,44.75,44.78,113251.0,38.8185,38.8271,38.7925,38.8185,113251.0
2020-10-16 11:15:00,44.78,44.78,44.73,44.76,43854.0,38.8185,38.8185,38.7751,38.8011,43854.0
2020-10-16 11:20:00,44.75,44.75,44.68,44.68,80002.0,38.7925,38.7925,38.7318,38.7318,80002.0
2020-10-16 11:25:00,44.69,44.71,44.67,44.7,206387.0,38.7405,38.7578,38.7231,38.7491,206387.0
2020-10-16 11:30:00,44.69,44.72,44.68,44.71,106058.0,38.7405,38.7665,38.7318,38.7578,106058.0
2020-10-16 11:35:00,44.71,44.75,44.7,44.71,59245.0,38.7578,38.7925,38.7491,38.7578,59245.0
2020-10-16 11:40:00,44.71,44.75,44.71,44.73,68860.0,38.7578,38.7925,38.7578,38.7751,68860.0
2020-10-16 11:45:00,44.73,44.76,44.72,44.75,28395.0,38.7751,38.8011,38.7665,38.7925,28395.0
2020-10-16 11:50:00,44.76,44.77,44.74,44.76,17072.0,38.8011,38.8098,38.7838,38.8011,17072.0
2020-10-16 11:55:00,44.77,44.78,44.76,44.77,12083.0,38.8098,38.8185,38.8011,38.8098,12083.0
2020-10-16 12:00:00,44.78,44.79,44.76,44.77,20395.0,38.8185,38.8271,38.8011,38.8098,20395.0
2020-10-16 12:05:00,44.77,44.77,44.7,44.73,87214.0,38.8098,38.8098,38.7491,38.7751,87214.0
2020-10-16 12:10:00,44.73,44.75,44.71,44.75,45091.0,38.7751,38.7925,38.7578,38.7925,45091.0
2020-10-16 12:15:00,44.76,44.76,44.74,44.76,26849.0,38.8011,38.8011,38.7838,38.8011,26849.0
2020-10-16 12:20:00,44.75,44.76,44.73,44.74,25242.0,38.7925,38.8011,38.7751,38.7838,25242.0
2020-10-16 12:25:00,44.74,44.78,44.74,44.78,11581.0,38.7838,38.8185,38.7838,38.8185,11581.0
2020-10-16 12:30:00,44.77,44.78,44.74,44.75,17052.0,38.8098,38.8185,38.7838,38.7925,17052.0
2020-10-16 12:35:00,44.75,44.75,44.73,44.74,55573.0,38.7925,38.7925,38.7751,38.7838,55573.0
2020-10-16 12:40:00,44.74,44.75,44.72,44.74,24328.0,38.7838,38.7925,38.7665,38.7838,24328.0
2020-10-16 12:45:00,44.74,44.77,44.74,44.77,20367.0,38.7838,38.8098,38.7838,38.8098,20367.0
2020-10-16 12:50:00,44.77,44.78,44.74,44.76,27904.0,38.8098,38.8185,38.7838,38.8011,27904.0
2020-10-16 12:55:00,44.77,44.81,44.76,44.8,17309.0,38.8098,38.8445,38.8011,38.8358,17309.0
2020-10-16 13:00:00,44.8,44.82,44.8,44.81,23519.0,38.8358,38.8532,38.8358,38.8445,23519.0
2020-10-16 13:05:00,44.81,44.83,44.8,44.83,22420.0,38.8445,38.8618,38.8358,38.8618,22420.0
2020-10-16 13:10:00,44.83,44.84,44.81,44.82,35833.0,38.8618,38.8705,38.8445,38.8532,35833.0
2020-10-16 13:15:00,44.82,44.85,44.82,44.84,94534.0,38.8532,38.8792,38.8532,38.8705,94534.0
2020-10-16 13:20:00,44.84,44.84,44.82,44.82,19906.0,38.8705,38.8705,38.8532,38.8532,19906.0
2020-10-16 13:25:00,44.82,44.83,44.81,44.83,24469.0,38.8532,38.8618,38.8445,38.8618,24469.0
2020-10-16 13:30:00,44.82,44.83,44.8,44.82,33908.0,38.8532,38.8618,38.8358,38.8532,33908.0
2020-10-16 13:35:00,44.82,44.84,44.81,44.82,30472.0,38.8532,38.8705,38.8445,38.8532,30472.0
2020-10-16 13:40:00,44.83,44.84,44.82,44.83,36001.0,38.8618,38.8705,38.8532,38.8618,36001.0
2020-10-16 13:45:00,44.82,44.85,44.81,44.84,15791.0,38.8532,38.8792,38.8445,38.8705,15791.0
2020-10-16 13:50:00,44.84,44.85,44.83,44.84,15406.0,38.8705,38.8792,38.8618,38.8705,15406.0
2020-10-16 13:55:00,44.85,44.85,44.8,44.81,46333.0,38.8792,38.8792,38.8358,38.8445,46333.0
2020-10-16 14:00:00,44.81,44.83,44.78,44.79,18207.0,38.8445,38.8618,38.8185,38.8271,18207.0
2020-10-16 14:05:00,44.79,44.83,44.79,44.82,28140.0,38.8271,38.8618,38.8271,38.8532,28140.0
2020-10-16 14:10:00,44.82,44.84,44.81,44.82,53776.0,38.8532,38.8705,38.8445,38.8532,53776.0
2020-10-16 14:15:00,44.82,44.83,44.81,44.82,27179.0,38.8532,38.8618,38.8445,38.8532,27179.0
2020-10-16 14:20:00,44.82,44.84,44.81,44.84,56938.0,38.8532,38.8705,38.8445,38.8705,56938.0
2020-10-16 14:25:00,44.83,44.84,44.82,44.84,25074.0,38.8618,38.8705,38.8532,38.8705,25074.0
2020-10-16 14:30:00,44.84,44.84,44.82,44.83,12353.0,38.8705,38.8705,38.8532,38.8618,12353.0
2020-10-16 14:35:00,44.83,44.84,44.82,44.84,28235.0,38.8618,38.8705,38.8532,38.8705,28235.0
2020-10-16 14:40:00,44.83,44.84,44.82,44.83,51328.0,38.8618,38.8705,38.8532,38.8618,51328.0
2020-10-16 14:45:00,44.83,44.83,44.81,44.82,36623.0,38.8618,38.8618,38.8445,38.8532,36623.0
2020-10-16 14:50:00,44.82,44.84,44.81,44.84,39472.0,38.8532,38.8705,38.8445,38.8705,39472.0
2020-10-16 14:55:00,44.84,44.85,44.83,44.83,39949.0,38.8705,38.8792,38.8618,38.8618,39949.0
2020-10-16 15:00:00,44.84,44.84,44.77,44.78,111936.0,38.8705,38.8705,38.8098,38.8185,111936.0
2020-10-16 15:05:00,44.79,44.79,44.77,44.78,65799.0,38.8271,38.8271,38.8098,38.8185,65799.0
2020-10-16 15:10:00,44.79,44.79,44.73,44.73,46559.0,38.8271,38.8271,38.7751,38.7751,46559.0
2020-10-16 15:15:00,44.73,44.76,44.73,44.76,27930.0,38.7751,38.8011,38.7751,38.8011,27930.0
2020-10-16 15:20:00,44.75,44.76,44.74,44.76,41035.0,38.7925,38.8011,38.7838,38.8011,41035.0
2020-10-16 15:25:00,44.76,44.77,44.74,44.76,30575.0,38.8011,38.8098,38.7838,38.8011,30575.0
2020-10-16 15:30:00,44.76,44.77,44.72,44.74,57624.0,38.8011,38.8098,38.7665,38.7838,57624.0
2020-10-16 15:35:00,44.75,44.77,44.74,44.76,29017.0,38.7925,38.8098,38.7838,38.8011,29017.0
2020-10-16 15:40:00,44.76,44.76,44.73,44.74,81755.0,38.8011,38.8011,38.7751,38.7838,81755.0
2020-10-16 15:45:00,44.75,44.75,44.71,44.72,91429.0,38.7925,38.7925,38.7578,38.7665,91429.0
2020-10-16 15:50:00,44.72,44.73,44.7,44.7,118066.0,38.7665,38.7751,38.7491,38.7491,118066.0
2020-10-16 15:55:00,44.71,44.75,44.7,44.74,236337.0,38.7578,38.7925,38.7491,38.7838,236337.0
2020-10-19 09:30:00,44.88,44.99,44.86,44.98,494529.0,38.9052,39.0005,38.8878,38.9919,494529.0
2020-10-19 09:35:00,44.98,45.0,44.96,44.97,73744.0,38.9919,39.0092,38.9745,38.9832,73744.0
2020-10-19 09:40:00,44.97,45.03,44.95,45.0,165037.0,38.9832,39.0352,38.9658,39.0092,165037.0
2020-10-19 09:45:00,45.01,45.04,44.98,45.03,51453.0,39.0179,39.0439,38.9919,39.0352,51453.0
2020-10-19 09:50:00,45.03,45.08,45.02,45.03,69286.0,39.0352,39.0785,39.0265,39.0352,69286.0
2020-10-19 09:55:00,45.04,45.04,45.0,45.0,150419.0,39.0439,39.0439,39.0092,39.0092,150419.0
2020-10-19 10:00:00,44.98,44.98,44.94,44.98,90467.0,38.9919,38.9919,38.9572,38.9919,90467.0
2020-10-19 10:05:00,44.97,44.97,44.88,44.89,109437.0,38.9832,38.9832,38.9052,38.9138,109437.0
2020-10-19 10:10:00,44.88,44.9,44.84,44.89,61617.0,38.9052,38.9225,38.8705,38.9138,61617.0
2020-10-19 10:15:00,44.9,44.96,44.89,44.95,111042.0,38.9225,38.9745,38.9138,38.9658,111042.0
2020-10-19 10:20:00,44.94,44.95,44.92,44.94,75609.0,38.9572,38.9658,38.9398,38.9572,75609.0
2020-10-19 10:25:00,44.93,44.97,44.93,44.96,40555.0,38.9485,38.9832,38.9485,38.9745,40555.0
2020-10-19 10:30:00,44.96,44.96,44.91,44.91,49562.0,38.9745,38.9745,38.9312,38.9312,49562.0
2020-10-19 10:35:00,44.91,44.91,44.84,44.85,102314.0,38.9312,38.9312,38.8705,38.8792,102314.0
2020-10-19 10:40:00,44.87,44.9,44.85,44.85,61458.0,38.8965,38.9225,38.8792,38.8792,61458.0
2020-10-19 10:45:00,44.86,44.89,44.81,44.87,96285.0,38.8878,38.9138,38.8445,38.8965,96285.0
2020-10-19 10:50:00,44.88,44.91,44.85,44.89,51631.0,38.9052,38.9312,38.8792,38.9138,51631.0
2020-10-19 10:55:00,44.89,44.93,44.87,44.9,41401.0,38.9138,38.9485,38.8965,38.9225,41401.0
2020-10-19 11:00:00,44.9,44.94,44.89,44.94,34287.0,38.9225,38.9572,38.9138,38.9572,34287.0
2020-10-19 11:05:00,44.94,44.96,44.92,44.95,32832.0,38.9572,38.9745,38.9398,38.9658,32832.0
2020-10-19 11:10:00,44.95,44.96,44.93,44.94,83257.0,38.9658,38.9745,38.9485,38.9572,83257.0
2020-10-19 11:15:00,44.94,44.97,44.92,44.94,16777.0,38.9572,38.9832,38.9398,38.9572,16777.0
2020-10-19 11:20:00,44.92,44.93,44.85,44.86,60144.0,38.9398,38.9485,38.8792,38.8878,60144.0
2020-10-19 11:25:00,44.86,44.91,44.84,44.9,42051.0,38.8878,38.9312,38.8705,38.9225,42051.0
2020-10-19 11:30:00,44.91,44.91,44.87,44.9,42188.0,38.9312,38.9312,38.8965,38.9225,42188.0
2020-10-19 11:35:00,44.9,44.95,44.89,44.93,132083.0,38.9225,38.9658,38.9138,38.9485,132083.0
2020-10-19 11:40:00,44.92,44.94,44.92,44.93,31280.0,38.9398,38.9572,38.9398,38.9485,31280.0
2020-10-19 11:45:00,44.92,44.93,44.89,44.9,16720.0,38.9398,38.9485,38.9138,38.9225,16720.0
2020-10-19 11:50:00,44.9,44.92,44.9,44.91,27772.0,38.9225,38.9398,38.9225,38.9312,27772.0
2020-10-19 11:55:00,44.91,44.92,44.89,44.91,30622.0,38.9312,38.9398,38.9138,38.9312,30622.0
2020-10-19 12:00:00,44.9,44.94,44.88,44.91,21788.0,38.9225,38.9572,38.9052,38.9312,21788.0
2020-10-19 12:05:00,44.9,44.93,44.87,44.92,78969.0,38.9225,38.9485,38.8965,38.9398,78969.0
2020-10-19 12:10:00,44.92,44.93,44.89,44.9,62841.0,38.9398,38.9485,38.9138,38.9225,62841.0
2020-10-19 12:15:00,44.9,44.92,44.89,44.9,42378.0,38.9225,38.9398,38.9138,38.9225,42378.0
2020-10-19 12:20:00,44.9,44.91,44.87,44.88,20972.0,38.9225,38.9312,38.8965,38.9052,20972.0
2020-10-19 12:25:00,44.88,44.89,44.86,44.87,27714.0,38.9052,38.9138,38.8878,38.8965,27714.0
2020-10-19 12:30:00,44.87,44.89,44.87,44.87,37313.0,38.8965,38.9138,38.8965,38.8965,37313.0
2020-10-19 12:35:00,44.87,44.88,44.85,44.86,36257.0,38.8965,38.9052,38.8792,38.8878,36257.0
2020-10-19 12:40:00,44.86,44.87,44.85,44.87,17762.0,38.8878,38.8965,38.8792,38.8965,17762.0
2020-10-19 12:45:00,44.86,44.88,44.86,44.87,23521.0,38.8878,38.9052,38.8878,38.8965,23521.0
2020-10-19 12:50:00,44.87,44.89,44.86,44.87,86723.0,38.8965,38.9138,38.8878,38.8965,86723.0
2020-10-19 12:55:00,44.86,44.89,44.85,44.86,24106.0,38.8878,38.9138,38.8792,38.8878,24106.0
2020-10-19 13:00:00,44.87,44.88,44.82,44.82,31068.0,38.8965,38.9052,38.8532,38.8532,31068.0
2020-10-19 13:05:00,44.82,44.85,44.82,44.84,58260.0,38.8532,38.8792,38.8532,38.8705,58260.0
2020-10-19 13:10:00,44.84,44.87,44.84,44.87,22315.0,38.8705,38.8965,38.8705,38.8965,22315.0
2020-10-19 13:15:00,44.87,44.87,44.85,44.86,31128.0,38.8965,38.8965,38.8792,38.8878,31128.0
2020-10-19 13:20:00,44.86,44.88,44.84,44.86,78099.0,38.8878,38.9052,38.8705,38.8878,78099.0
2020-10-19 13:25:00,44.87,44.87,44.84,44.86,13902.0,38.8965,38.8965,38.8705,38.8878,13902.0
2020-10-19 13:30:00,44.85,44.86,44.81,44.82,183171.0,38.8792,38.8878,38.8445,38.8532,183171.0
2020-10-19 13:35:00,44.82,44.83,44.81,44.82,88957.0,38.8532,38.8618,38.8445,38.8532,88957.0
2020-10-19 13:40:00,44.82,44.82,44.8,44.82,60637.0,38.8532,38.8532,38.8358,38.8532,60637.0
2020-10-19 13:45:00,44.82,44.82,44.77,44.78,48938.0,38.8532,38.8532,38.8098,38.8185,48938.0
2020-10-19 13:50:00,44.78,44.79,44.76,44.77,164659.0,38.8185,38.8271,38.8011,38.8098,164659.0
2020-10-19 13:55:00,44.77,44.79,44.77,44.79,158497.0,38.8098,38.8271,38.8098,38.8271,158497.0
2020-10-19 14:00:00,44.79,44.79,44.75,44.77,118026.0,38.8271,38.8271,38.7925,38.8098,118026.0
2020-10-19 14:05:00,44.77,44.79,44.75,44.77,71890.0,38.8098,38.8271,38.7925,38.8098,71890.0
2020-10-19 14:10:00,44.76,44.79,44.75,44.78,99022.0,38.8011,38.8271,38.7925,38.8185,99022.0
2020-10-19 14:15:00,44.78,44.8,44.78,44.79,32353.0,38.8185,38.8358,38.8185,38.8271,32353.0
2020-10-19 14:20:00,44.8,44.81,44.79,44.8,38040.0,38.8358,38.8445,38.8271,38.8358,38040.0
2020-10-19 14:25:00,44.79,44.79,44.76,44.78,31223.0,38.8271,38.8271,38.8011,38.8185,31223.0
2020-10-19 14:30:00,44.77,44.77,44.68,44.7,130802.0,38.8098,38.8098,38.7318,38.7491,130802.0
2020-10-19 14:35:00,44.7,44.7,44.67,44.68,172597.0,38.7491,38.7491,38.7231,38.7318,172597.0
2020-10-19 14:40:00,44.68,44.69,44.64,44.65,113830.0,38.7318,38.7405,38.6971,38.7058,113830.0
2020-10-19 14:45:00,44.64,44.65,44.59,44.59,147743.0,38.6971,38.7058,38.6538,38.6538,147743.0
2020-10-19 14:50:00,44.59,44.6,44.57,44.59,335564.0,38.6538,38.6624,38.6364,38.6538,335564.0
2020-10-19 14:55:00,44.58,44.65,44.58,44.59,251400.0,38.6451,38.7058,38.6451,38.6538,251400.0
2020-10-19 15:00:00,44.59,44.6,44.54,44.59,242319.0,38.6538,38.6624,38.6104,38.6538,242319.0
2020-10-19 15:05:00,44.58,44.59,44.55,44.59,116952.0,38.6451,38.6538,38.6191,38.6538,116952.0
2020-10-19 15:10:00,44.59,44.63,44.56,44.63,83848.0,38.6538,38.6884,38.6278,38.6884,83848.0
2020-10-19 15:15:00,44.6,44.61,44.56,44.56,66858.0,38.6624,38.6711,38.6278,38.6278,66858.0
2020-10-19 15:20:00,44.57,44.59,44.53,44.54,41313.0,38.6364,38.6538,38.6018,38.6104,41313.0
2020-10-19 15:25:00,44.53,44.57,44.52,44.57,57157.0,38.6018,38.6364,38.5931,38.6364,57157.0
2020-10-19 15:30:00,44.56,44.59,44.56,44.58,106337.0,38.6278,38.6538,38.6278,38.6451,106337.0
2020-10-19 15:35:00,44.57,44.61,44.56,44.61,75767.0,38.6364,38.6711,38.6278,38.6711,75767.0
2020-10-19 15:40:00,44.6,44.61,44.58,44.59,111518.0,38.6624,38.6711,38.6451,38.6538,111518.0
2020-10-19 15:45:00,44.59,44.6,44.57,44.59,751771.0,38.6538,38.6624,38.6364,38.6538,751771.0
2020-10-19 15:50:00,44.58,44.6,44.52,44.52,229598.0,38.6451,38.6624,38.5931,38.5931,229598.0
2020-10-19 15:55:00,44.53,44.61,44.52,44.61,789146.0,38.6018,38.6711,38.5931,38.6711,789146.0
2020-10-20 09:30:00,44.85,44.94,44.81,44.9,170837.0,38.8792,38.9572,38.8445,38.9225,170837.0
2020-10-20 09:35:00,44.9,44.92,44.84,44.9,513526.0,38.9225,38.9398,38.8705,38.9225,513526.0
2020-10-20 09:40:00,44.9,44.98,44.87,44.97,231129.0,38.9225,38.9919,38.8965,38.9832,231129.0
2020-10-20 09:45:00,44.98,45.0,44.96,44.97,41888.0,38.9919,39.0092,38.9745,38.9832,41888.0
2020-10-20 09:50:00,44.97,45.0,44.93,44.97,59834.0,38.9832,39.0092,38.9485,38.9832,59834.0
2020-10-20 09:55:00,44.96,45.02,44.96,45.01,51141.0,38.9745,39.0265,38.9745,39.0179,51141.0
2020-10-20 10:00:00,45.02,45.05,45.0,45.04,128751.0,39.0265,39.0525,39.0092,39.0439,128751.0
2020-10-20 10:05:00,45.03,45.06,45.03,45.06,32655.0,39.0352,39.0612,39.0352,39.0612,32655.0
2020-10-20 10:10:00,45.06,45.08,45.03,45.04,27510.0,39.0612,39.0785,39.0352,39.0439,27510.0
2020-10-20 10:15:00,45.04,45.06,45.02,45.03,96220.0,39.0439,39.0612,39.0265,39.0352,96220.0
2020-10-20 10:20:00,45.03,45.04,44.99,44.99,212140.0,39.0352,39.0439,39.0005,39.0005,212140.0
2020-10-20 10:25:00,44.99,44.99,44.95,44.97,188288.0,39.0005,39.0005,38.9658,38.9832,188288.0
2020-10-20 10:30:00,44.98,45.04,44.97,45.02,30675.0,38.9919,39.0439,38.9832,39.0265,30675.0
2020-10-20 10:35:00,45.02,45.05,45.01,45.03,66024.0,39.0265,39.0525,39.0179,39.0352,66024.0
2020-10-20 10:40:00,45.03,45.04,44.99,45.02,23584.0,39.0352,39.0439,39.0005,39.0265,23584.0
2020-10-20 10:45:00,45.01,45.03,44.97,45.0,65173.0,39.0179,39.0352,38.9832,39.0092,65173.0
2020-10-20 10:50:00,44.99,45.03,44.98,45.01,21716.0,39.0005,39.0352,38.9919,39.0179,21716.0
2020-10-20 10:55:00,45.02,45.03,44.97,44.98,39091.0,39.0265,39.0352,38.9832,38.9919,39091.0
2020-10-20 11:00:00,44.98,44.99,44.9,44.92,156849.0,38.9919,39.0005,38.9225,38.9398,156849.0
2020-10-20 11:05:00,44.92,44.96,44.92,44.96,54463.0,38.9398,38.9745,38.9398,38.9745,54463.0
2020-10-20 11:10:00,44.95,44.99,44.95,44.98,33662.0,38.9658,39.0005,38.9658,38.9919,33662.0
2020-10-20 11:15:00,44.98,45.01,44.97,45.01,59963.0,38.9919,39.0179,38.9832,39.0179,59963.0
2020-10-20 11:20:00,45.01,45.04,44.99,45.01,57397.0,39.0179,39.0439,39.0005,39.0179,57397.0
2020-10-20 11:25:00,45.01,45.03,45.0,45.0,19656.0,39.0179,39.0352,39.0092,39.0092,19656.0
2020-10-20 11:30:00,45.01,45.02,44.98,44.99,49891.0,39.0179,39.0265,38.9919,39.0005,49891.0
2020-10-20 11:35:00,44.98,45.03,44.98,45.02,21722.0,38.9919,39.0352,38.9919,39.0265,21722.0
2020-10-20 11:40:00,45.03,45.04,45.01,45.02,90955.0,39.0352,39.0439,39.0179,39.0265,90955.0
2020-10-20 11:45:00,45.03,45.05,45.02,45.04,51147.0,39.0352,39.0525,39.0265,39.0439,51147.0
2020-10-20 11:50:00,45.03,45.05,45.02,45.05,22784.0,39.0352,39.0525,39.0265,39.0525,22784.0
2020-10-20 11:55:00,45.04,45.07,45.04,45.07,110647.0,39.0439,39.0699,39.0439,39.0699,110647.0
2020-10-20 12:00:00,45.07,45.07,45.05,45.06,48433.0,39.0699,39.0699,39.0525,39.0612,48433.0
2020-10-20 12:05:00,45.07,45.07,45.03,45.04,35447.0,39.0699,39.0699,39.0352,39.0439,35447.0
2020-10-20 12:10:00,45.03,45.04,45.01,45.04,118113.0,39.0352,39.0439,39.0179,39.0439,118113.0
2020-10-20 12:15:00,45.04,45.05,45.02,45.02,21966.0,39.0439,39.0525,39.0265,39.0265,21966.0
2020-10-20 12:20:00,45.03,45.04,45.01,45.02,16574.0,39.0352,39.0439,39.0179,39.0265,16574.0
2020-10-20 12:25:00,45.02,45.03,45.01,45.01,27003.0,39.0265,39.0352,39.0179,39.0179,27003.0
2020-10-20 12:30:00,45.02,45.09,45.0,45.09,187138.0,39.0265,39.0872,39.0092,39.0872,187138.0
2020-10-20 12:35:00,45.09,45.12,45.06,45.08,93375.0,39.0872,39.1132,39.0612,39.0785,93375.0
2020-10-20 12:40:00,45.08,45.1,45.07,45.1,476731.0,39.0785,39.0959,39.0699,39.0959,476731.0
2020-10-20 12:45:00,45.1,45.16,45.1,45.1,898379.0,39.0959,39.1479,39.0959,39.0959,898379.0
2020-10-20 12:50:00,45.1,45.1,45.07,45.09,437976.0,39.0959,39.0959,39.0699,39.0872,437976.0
2020-10-20 12:55:00,45.09,45.11,45.07,45.1,166982.0,39.0872,39.1045,39.0699,39.0959,166982.0
2020-10-20 13:00:00,45.11,45.14,45.1,45.14,62537.0,39.1045,39.1306,39.0959,39.1306,62537.0
2020-10-20 13:05:00,45.13,45.15,45.12,45.14,35529.0,39.1219,39.1392,39.1132,39.1306,35529.0
2020-10-20 13:10:00,45.14,45.18,45.13,45.17,64335.0,39.1306,39.1652,39.1219,39.1566,64335.0
2020-10-20 13:15:00,45.17,45.21,45.17,45.17,54445.0,39.1566,39.1912,39.1566,39.1566,54445.0
2020-10-20 13:20:00,45.17,45.2,45.16,45.19,155432.0,39.1566,39.1826,39.1479,39.1739,155432.0
2020-10-20 13:25:00,45.19,45.2,45.18,45.19,31167.0,39.1739,39.1826,39.1652,39.1739,31167.0
2020-10-20 13:30:00,45.19,45.22,45.19,45.21,49409.0,39.1739,39.1999,39.1739,39.1912,49409.0
2020-10-20 13:35:00,45.22,45.25,45.21,45.23,75712.0,39.1999,39.2259,39.1912,39.2086,75712.0
2020-10-20 13:40:00,45.23,45.26,45.22,45.25,94206.0,39.2086,39.2346,39.1999,39.2259,94206.0
2020-10-20 13:45:00,45.25,45.26,45.23,45.25,39468.0,39.2259,39.2346,39.2086,39.2259,39468.0
2020-10-20 13:50:00,45.26,45.26,45.21,45.21,32780.0,39.2346,39.2346,39.1912,39.1912,32780.0
2020-10-20 13:55:00,45.21,45.22,45.16,45.18,57896.0,39.1912,39.1999,39.1479,39.1652,57896.0
2020-10-20 14:00:00,45.19,45.22,45.18,45.2,55540.0,39.1739,39.1999,39.1652,39.1826,55540.0
2020-10-20 14:05:00,45.2,45.21,45.16,45.19,51106.0,39.1826,39.1912,39.1479,39.1739,51106.0
2020-10-20 14:10:00,45.19,45.22,45.18,45.21,17101.0,39.1739,39.1999,39.1652,39.1912,17101.0
2020-10-20 14:15:00,45.21,45.23,45.2,45.22,41735.0,39.1912,39.2086,39.1826,39.1999,41735.0
2020-10-20 14:20:00,45.22,45.22,45.17,45.19,33716.0,39.1999,39.1999,39.1566,39.1739,33716.0
2020-10-20 14:25:00,45.19,45.21,45.18,45.19,37661.0,39.1739,39.1912,39.1652,39.1739,37661.0
2020-10-20 14:30:00,45.18,45.2,45.18,45.19,27750.0,39.1652,39.1826,39.1652,39.1739,27750.0
2020-10-20 14:35:00,45.2,45.2,45.15,45.16,41295.0,39.1826,39.1826,39.1392,39.1479,41295.0
2020-10-20 14:40:00,45.17,45.19,45.15,45.17,121532.0,39.1566,39.1739,39.1392,39.1566,121532.0
2020-10-20 14:45:00,45.18,45.18,45.12,45.14,54679.0,39.1652,39.1652,39.1132,39.1306,54679.0
2020-10-20 14:50:00,45.14,45.14,45.11,45.12,40449.0,39.1306,39.1306,39.1045,39.1132,40449.0
2020-10-20 14:55:00,45.11,45.12,45.1,45.11,23784.0,39.1045,39.1132,39.0959,39.1045,23784.0
2020-10-20 15:00:00,45.11,45.14,45.1,45.14,71592.0,39.1045,39.1306,39.0959,39.1306,71592.0
2020-10-20 15:05:00,45.14,45.15,45.06,45.07,155595.0,39.1306,39.1392,39.0612,39.0699,155595.0
2020-10-20 15:10:00,45.07,45.07,45.02,45.05,387946.0,39.0699,39.0699,39.0265,39.0525,387946.0
2020-10-20 15:15:00,45.05,45.07,45.0,45.05,504763.0,39.0525,39.0699,39.0092,39.0525,504763.0
2020-10-20 15:20:00,45.06,45.09,45.04,45.09,208926.0,39.0612,39.0872,39.0439,39.0872,208926.0
2020-10-20 15:25:00,45.08,45.09,45.06,45.08,81267.0,39.0785,39.0872,39.0612,39.0785,81267.0
2020-10-20 15:30:00,45.07,45.08,45.05,45.07,99821.0,39.0699,39.0785,39.0525,39.0699,99821.0
2020-10-20 15:35:00,45.06,45.07,45.02,45.05,372753.0,39.0612,39.0699,39.0265,39.0525,372753.0
2020-10-20 15:40:00,45.05,45.13,45.04,45.12,429144.0,39.0525,39.1219,39.0439,39.1132,429144.0
2020-10-20 15:45:00,45.12,45.12,45.09,45.1,131320.0,39.1132,39.1132,39.0872,39.0959,131320.0
2020-10-20 15:50:00,45.1,45.12,45.05,45.08,201777.0,39.0959,39.1132,39.0525,39.0785,201777.0
2020-10-20 15:55:00,45.08,45.09,45.05,45.05,612895.0,39.0785,39.0872,39.0525,39.0525,612895.0
2020-10-21 09:30:00,45.11,45.14,45.04,45.13,209539.0,39.1045,39.1306,39.0439,39.1219,209539.0
2020-10-21 09:35:00,45.14,45.18,45.12,45.18,149639.0,39.1306,39.1652,39.1132,39.1652,149639.0
2020-10-21 09:40:00,45.19,45.24,45.18,45.24,145482.0,39.1739,39.2172,39.1652,39.2172,145482.0
2020-10-21 09:45:00,45.24,45.26,45.22,45.25,131588.0,39.2172,39.2346,39.1999,39.2259,131588.0
2020-10-21 09:50:00,45.25,45.31,45.25,45.3,53333.0,39.2259,39.2779,39.2259,39.2693,53333.0
2020-10-21 09:55:00,45.3,45.37,45.29,45.35,42627.0,39.2693,39.3299,39.2606,39.3126,42627.0
2020-10-21 10:00:00,45.35,45.35,45.3,45.32,105288.0,39.3126,39.3126,39.2693,39.2866,105288.0
2020-10-21 10:05:00,45.32,45.35,45.31,45.31,136828.0,39.2866,39.3126,39.2779,39.2779,136828.0
2020-10-21 10:10:00,45.31,45.32,45.28,45.3,113310.0,39.2779,39.2866,39.2519,39.2693,113310.0
2020-10-21 10:15:00,45.31,45.34,45.28,45.34,110330.0,39.2779,39.3039,39.2519,39.3039,110330.0
2020-10-21 10:20:00,45.34,45.37,45.33,45.34,66934.0,39.3039,39.3299,39.2953,39.3039,66934.0
2020-10-21 10:25:00,45.34,45.36,45.32,45.34,48090.0,39.3039,39.3213,39.2866,39.3039,48090.0
2020-10-21 10:30:00,45.35,45.36,45.32,45.33,67095.0,39.3126,39.3213,39.2866,39.2953,67095.0
2020-10-21 10:35:00,45.34,45.35,45.31,45.34,58658.0,39.3039,39.3126,39.2779,39.3039,58658.0
2020-10-21 10:40:00,45.35,45.37,45.34,45.35,66671.0,39.3126,39.3299,39.3039,39.3126,66671.0
2020-10-21 10:45:00,45.35,45.37,45.29,45.3,35289.0,39.3126,39.3299,39.2606,39.2693,35289.0
2020-10-21 10:50:00,45.29,45.29,45.25,45.28,63515.0,39.2606,39.2606,39.2259,39.2519,63515.0
2020-10-21 10:55:00,45.27,45.28,45.24,45.25,53444.0,39.2432,39.2519,39.2172,39.2259,53444.0
2020-10-21 11:00:00,45.24,45.25,45.21,45.22,84109.0,39.2172,39.2259,39.1912,39.1999,84109.0
2020-10-21 11:05:00,45.22,45.23,45.2,45.21,97462.0,39.1999,39.2086,39.1826,39.1912,97462.0
2020-10-21 11:10:00,45.2,45.2,45.15,45.17,204988.0,39.1826,39.1826,39.1392,39.1566,204988.0
2020-10-21 11:15:00,45.16,45.16,45.1,45.14,183138.0,39.1479,39.1479,39.0959,39.1306,183138.0
2020-10-21 11:20:00,45.13,45.15,45.11,45.15,108290.0,39.1219,39.1392,39.1045,39.1392,108290.0
2020-10-21 11:25:00,45.14,45.2,45.13,45.2,101879.0,39.1306,39.1826,39.1219,39.1826,101879.0
2020-10-21 11:30:00,45.2,45.23,45.19,45.23,65782.0,39.1826,39.2086,39.1739,39.2086,65782.0
2020-10-21 11:35:00,45.23,45.25,45.22,45.24,38664.0,39.2086,39.2259,39.1999,39.2172,38664.0
2020-10-21 11:40:00,45.24,45.24,45.21,45.23,29510.0,39.2172,39.2172,39.1912,39.2086,29510.0
2020-10-21 11:45:00,45.21,45.24,45.21,45.22,74021.0,39.1912,39.2172,39.1912,39.1999,74021.0
2020-10-21 11:50:00,45.22,45.23,45.21,45.22,68011.0,39.1999,39.2086,39.1912,39.1999,68011.0
2020-10-21 11:55:00,45.21,45.22,45.18,45.22,590990.0,39.1912,39.1999,39.1652,39.1999,590990.0
2020-10-21 12:00:00,45.22,45.26,45.19,45.25,130375.0,39.1999,39.2346,39.1739,39.2259,130375.0
2020-10-21 12:05:00,45.26,45.26,45.23,45.25,126947.0,39.2346,39.2346,39.2086,39.2259,126947.0
2020-10-21 12:10:00,45.24,45.24,45.21,45.24,41378.0,39.2172,39.2172,39.1912,39.2172,41378.0
2020-10-21 12:15:00,45.24,45.24,45.2,45.2,51350.0,39.2172,39.2172,39.1826,39.1826,51350.0
2020-10-21 12:20:00,45.2,45.34,45.2,45.29,226836.0,39.1826,39.3039,39.1826,39.2606,226836.0
2020-10-21 12:25:00,45.3,45.31,45.22,45.24,128918.0,39.2693,39.2779,39.1999,39.2172,128918.0
2020-10-21 12:30:00,45.25,45.27,45.21,45.21,61479.0,39.2259,39.2432,39.1912,39.1912,61479.0
2020-10-21 12:35:00,45.21,45.23,45.2,45.21,51903.0,39.1912,39.2086,39.1826,39.1912,51903.0
2020-10-21 12:40:00,45.21,45.21,45.17,45.2,93977.0,39.1912,39.1912,39.1566,39.1826,93977.0
2020-10-21 12:45:00,45.2,45.21,45.15,45.16,55991.0,39.1826,39.1912,39.1392,39.1479,55991.0
2020-10-21 12:50:00,45.16,45.18,45.15,45.16,57227.0,39.1479,39.1652,39.1392,39.1479,57227.0
2020-10-21 12:55:00,45.16,45.18,45.14,45.15,132689.0,39.1479,39.1652,39.1306,39.1392,132689.0
2020-10-21 13:00:00,45.15,45.19,45.14,45.19,58648.0,39.1392,39.1739,39.1306,39.1739,58648.0
2020-10-21 13:05:00,45.18,45.19,45.15,45.16,100911.0,39.1652,39.1739,39.1392,39.1479,100911.0
2020-10-21 13:10:00,45.16,45.19,45.16,45.18,39706.0,39.1479,39.1739,39.1479,39.1652,39706.0
2020-10-21 13:15:00,45.18,45.2,45.18,45.2,26418.0,39.1652,39.1826,39.1652,39.1826,26418.0
2020-10-21 13:20:00,45.2,45.21,45.18,45.2,34573.0,39.1826,39.1912,39.1652,39.1826,34573.0
2020-10-21 13:25:00,45.21,45.21,45.18,45.2,22434.0,39.1912,39.1912,39.1652,39.1826,22434.0
2020-10-21 13:30:00,45.2,45.22,45.2,45.21,25897.0,39.1826,39.1999,39.1826,39.1912,25897.0
2020-10-21 13:35:00,45.21,45.21,45.15,45.15,36234.0,39.1912,39.1912,39.1392,39.1392,36234.0
2020-10-21 13:40:00,45.16,45.17,45.14,45.16,67713.0,39.1479,39.1566,39.1306,39.1479,67713.0
2020-10-21 13:45:00,45.16,45.18,45.15,45.18,69939.0,39.1479,39.1652,39.1392,39.1652,69939.0
2020-10-21 13:50:00,45.18,45.21,45.17,45.18,81772.0,39.1652,39.1912,39.1566,39.1652,81772.0
2020-10-21 13:55:00,45.18,45.18,45.15,45.16,38498.0,39.1652,39.1652,39.1392,39.1479,38498.0
2020-10-21 14:00:00,45.16,45.2,45.15,45.18,69832.0,39.1479,39.1826,39.1392,39.1652,69832.0
2020-10-21 14:05:00,45.17,45.19,45.16,45.18,23827.0,39.1566,39.1739,39.1479,39.1652,23827.0
2020-10-21 14:10:00,45.18,45.21,45.17,45.18,101012.0,39.1652,39.1912,39.1566,39.1652,101012.0
2020-10-21 14:15:00,45.18,45.2,45.16,45.16,46563.0,39.1652,39.1826,39.1479,39.1479,46563.0
2020-10-21 14:20:00,45.16,45.17,45.14,45.17,32879.0,39.1479,39.1566,39.1306,39.1566,32879.0
2020-10-21 14:25:00,45.17,45.22,45.16,45.21,66093.0,39.1566,39.1999,39.1479,39.1912,66093.0
2020-10-21 14:30:00,45.2,45.23,45.19,45.22,14936.0,39.1826,39.2086,39.1739,39.1999,14936.0
2020-10-21 14:35:00,45.23,45.24,45.2,45.21,18059.0,39.2086,39.2172,39.1826,39.1912,18059.0
2020-10-21 14:40:00,45.21,45.23,45.2,45.22,55311.0,39.1912,39.2086,39.1826,39.1999,55311.0
2020-10-21 14:45:00,45.22,45.24,45.2,45.21,19178.0,39.1999,39.2172,39.1826,39.1912,19178.0
2020-10-21 14:50:00,45.21,45.21,45.19,45.2,19569.0,39.1912,39.1912,39.1739,39.1826,19569.0
2020-10-21 14:55:00,45.2,45.22,45.19,45.22,28041.0,39.1826,39.1999,39.1739,39.1999,28041.0
2020-10-21 15:00:00,45.22,45.23,45.18,45.18,71200.0,39.1999,39.2086,39.1652,39.1652,71200.0
2020-10-21 15:05:00,45.18,45.2,45.16,45.19,64766.0,39.1652,39.1826,39.1479,39.1739,64766.0
2020-10-21 15:10:00,45.19,45.21,45.18,45.19,38295.0,39.1739,39.1912,39.1652,39.1739,38295.0
2020-10-21 15:15:00,45.19,45.2,45.17,45.2,57999.0,39.1739,39.1826,39.1566,39.1826,57999.0
2020-10-21 15:20:00,45.19,45.22,45.19,45.22,25669.0,39.1739,39.1999,39.1739,39.1999,25669.0
2020-10-21 15:25:00,45.22,45.23,45.21,45.22,27488.0,39.1999,39.2086,39.1912,39.1999,27488.0
2020-10-21 15:30:00,45.22,45.24,45.2,45.21,79452.0,39.1999,39.2172,39.1826,39.1912,79452.0
2020-10-21 15:35:00,45.22,45.23,45.19,45.19,42171.0,39.1999,39.2086,39.1739,39.1739,42171.0
2020-10-21 15:40:00,45.19,45.2,45.16,45.16,195152.0,39.1739,39.1826,39.1479,39.1479,195152.0
2020-10-21 15:45:00,45.16,45.17,45.12,45.14,49442.0,39.1479,39.1566,39.1132,39.1306,49442.0
2020-10-21 15:50:00,45.13,45.15,45.1,45.12,109706.0,39.1219,39.1392,39.0959,39.1132,109706.0
2020-10-21 15:55:00,45.12,45.14,45.1,45.13,456747.0,39.1132,39.1306,39.0959,39.1219,456747.0
2020-10-22 09:30:00,45.22,45.27,45.2,45.22,340175.0,39.1999,39.2432,39.1826,39.1999,340175.0
2020-10-22 09:35:00,45.22,45.22,45.15,45.16,76100.0,39.1999,39.1999,39.1392,39.1479,76100.0
2020-10-22 09:40:00,45.17,45.2,45.14,45.2,114186.0,39.1566,39.1826,39.1306,39.1826,114186.0
2020-10-22 09:45:00,45.21,45.22,45.17,45.22,208099.0,39.1912,39.1999,39.1566,39.1999,208099.0
2020-10-22 09:50:00,45.22,45.23,45.2,45.23,119557.0,39.1999,39.2086,39.1826,39.2086,119557.0
2020-10-22 09:55:00,45.23,45.24,45.17,45.18,42006.0,39.2086,39.2172,39.1566,39.1652,42006.0
2020-10-22 10:00:00,45.18,45.19,45.09,45.09,201350.0,39.1652,39.1739,39.0872,39.0872,201350.0
2020-10-22 10:05:00,45.09,45.12,45.08,45.08,150602.0,39.0872,39.1132,39.0785,39.0785,150602.0
2020-10-22 10:10:00,45.09,45.12,45.06,45.11,73273.0,39.0872,39.1132,39.0612,39.1045,73273.0
2020-10-22 10:15:00,45.11,45.13,45.08,45.11,613474.0,39.1045,39.1219,39.0785,39.1045,613474.0
2020-10-22 10:20:00,45.09,45.09,45.0,45.01,146052.0,39.0872,39.0872,39.0092,39.0179,146052.0
2020-10-22 10:25:00,45.01,45.05,44.99,45.04,152295.0,39.0179,39.0525,39.0005,39.0439,152295.0
2020-10-22 10:30:00,45.04,45.05,44.99,45.01,327732.0,39.0439,39.0525,39.0005,39.0179,327732.0
2020-10-22 10:35:00,45.01,45.05,44.99,45.0,147316.0,39.0179,39.0525,39.0005,39.0092,147316.0
2020-10-22 10:40:00,45.0,45.01,44.94,44.94,130536.0,39.0092,39.0179,38.9572,38.9572,130536.0
2020-10-22 10:45:00,44.94,44.98,44.94,44.98,310724.0,38.9572,38.9919,38.9572,38.9919,310724.0
2020-10-22 10:50:00,44.98,45.06,44.94,45.04,349088.0,38.9919,39.0612,38.9572,39.0439,349088.0
2020-10-22 10:55:00,45.04,45.08,45.03,45.05,132118.0,39.0439,39.0785,39.0352,39.0525,132118.0
2020-10-22 11:00:00,45.05,45.08,45.04,45.08,33574.0,39.0525,39.0785,39.0439,39.0785,33574.0
2020-10-22 11:05:00,45.08,45.08,45.02,45.03,41965.0,39.0785,39.0785,39.0265,39.0352,41965.0
2020-10-22 11:10:00,45.03,45.16,45.03,45.15,528289.0,39.0352,39.1479,39.0352,39.1392,528289.0
2020-10-22 11:15:00,45.15,45.16,45.11,45.14,304404.0,39.1392,39.1479,39.1045,39.1306,304404.0
2020-10-22 11:20:00,45.15,45.18,45.14,45.16,127941.0,39.1392,39.1652,39.1306,39.1479,127941.0
2020-10-22 11:25:00,45.16,45.17,45.14,45.16,52378.0,39.1479,39.1566,39.1306,39.1479,52378.0
2020-10-22 11:30:00,45.16,45.18,45.12,45.13,111001.0,39.1479,39.1652,39.1132,39.1219,111001.0
2020-10-22 11:35:00,45.13,45.16,45.12,45.13,60988.0,39.1219,39.1479,39.1132,39.1219,60988.0
2020-10-22 11:40:00,45.13,45.16,45.12,45.14,72302.0,39.1219,39.1479,39.1132,39.1306,72302.0
2020-10-22 11:45:00,45.14,45.18,45.13,45.16,584373.0,39.1306,39.1652,39.1219,39.1479,584373.0
2020-10-22 11:50:00,45.17,45.19,45.12,45.13,88189.0,39.1566,39.1739,39.1132,39.1219,88189.0
2020-10-22 11:55:00,45.13,45.14,45.11,45.12,131515.0,39.1219,39.1306,39.1045,39.1132,131515.0
2020-10-22 12:00:00,45.12,45.14,45.1,45.1,95239.0,39.1132,39.1306,39.0959,39.0959,95239.0
2020-10-22 12:05:00,45.11,45.14,45.11,45.14,61430.0,39.1045,39.1306,39.1045,39.1306,61430.0
2020-10-22 12:10:00,45.14,45.14,45.12,45.13,68769.0,39.1306,39.1306,39.1132,39.1219,68769.0
2020-10-22 12:15:00,45.14,45.15,45.12,45.12,43525.0,39.1306,39.1392,39.1132,39.1132,43525.0
2020-10-22 12:20:00,45.13,45.13,45.1,45.1,40132.0,39.1219,39.1219,39.0959,39.0959,40132.0
2020-10-22 12:25:00,45.1,45.14,45.09,45.13,141880.0,39.0959,39.1306,39.0872,39.1219,141880.0
2020-10-22 12:30:00,45.13,45.13,45.09,45.09,74112.0,39.1219,39.1219,39.0872,39.0872,74112.0
2020-10-22 12:35:00,45.09,45.1,45.08,45.09,112183.0,39.0872,39.0959,39.0785,39.0872,112183.0
2020-10-22 12:40:00,45.09,45.1,45.08,45.09,106478.0,39.0872,39.0959,39.0785,39.0872,106478.0
2020-10-22 12:45:00,45.09,45.15,45.09,45.14,276660.0,39.0872,39.1392,39.0872,39.1306,276660.0
2020-10-22 12:50:00,45.15,45.16,45.13,45.14,60275.0,39.1392,39.1479,39.1219,39.1306,60275.0
2020-10-22 12:55:00,45.15,45.18,45.14,45.17,87813.0,39.1392,39.1652,39.1306,39.1566,87813.0
2020-10-22 13:00:00,45.17,45.18,45.16,45.16,150829.0,39.1566,39.1652,39.1479,39.1479,150829.0
2020-10-22 13:05:00,45.17,45.18,45.15,45.18,105955.0,39.1566,39.1652,39.1392,39.1652,105955.0
2020-10-22 13:10:00,45.18,45.22,45.17,45.21,131519.0,39.1652,39.1999,39.1566,39.1912,131519.0
2020-10-22 13:15:00,45.21,45.24,45.19,45.2,143327.0,39.1912,39.2172,39.1739,39.1826,143327.0
2020-10-22 13:20:00,45.2,45.21,45.19,45.2,26336.0,39.1826,39.1912,39.1739,39.1826,26336.0
2020-10-22 13:25:00,45.2,45.21,45.19,45.19,56255.0,39.1826,39.1912,39.1739,39.1739,56255.0
2020-10-22 13:30:00,45.19,45.2,45.18,45.18,102733.0,39.1739,39.1826,39.1652,39.1652,102733.0
2020-10-22 13:35:00,45.18,45.19,45.16,45.18,69003.0,39.1652,39.1739,39.1479,39.1652,69003.0
2020-10-22 13:40:00,45.18,45.22,45.16,45.2,126432.0,39.1652,39.1999,39.1479,39.1826,126432.0
2020-10-22 13:45:00,45.2,45.21,45.18,45.19,69041.0,39.1826,39.1912,39.1652,39.1739,69041.0
2020-10-22 13:50:00,45.2,45.23,45.19,45.23,64587.0,39.1826,39.2086,39.1739,39.2086,64587.0
2020-10-22 13:55:00,45.23,45.23,45.2,45.2,87896.0,39.2086,39.2086,39.1826,39.1826,87896.0
2020-10-22 14:00:00,45.21,45.23,45.2,45.21,107839.0,39.1912,39.2086,39.1826,39.1912,107839.0
2020-10-22 14:05:00,45.22,45.22,45.21,45.21,52279.0,39.1999,39.1999,39.1912,39.1912,52279.0
2020-10-22 14:10:00,45.22,45.22,45.2,45.21,68965.0,39.1999,39.1999,39.1826,39.1912,68965.0
2020-10-22 14:15:00,45.21,45.25,45.2,45.22,110495.0,39.1912,39.2259,39.1826,39.1999,110495.0
2020-10-22 14:20:00,45.23,45.23,45.21,45.23,134297.0,39.2086,39.2086,39.1912,39.2086,134297.0
2020-10-22 14:25:00,45.23,45.23,45.2,45.2,100323.0,39.2086,39.2086,39.1826,39.1826,100323.0
2020-10-22 14:30:00,45.21,45.21,45.19,45.19,44017.0,39.1912,39.1912,39.1739,39.1739,44017.0
2020-10-22 14:35:00,45.2,45.21,45.19,45.21,70232.0,39.1826,39.1912,39.1739,39.1912,70232.0
2020-10-22 14:40:00,45.2,45.22,45.2,45.2,132052.0,39.1826,39.1999,39.1826,39.1826,132052.0
2020-10-22 14:45:00,45.21,45.22,45.2,45.22,83905.0,39.1912,39.1999,39.1826,39.1999,83905.0
2020-10-22 14:50:00,45.22,45.24,45.21,45.23,129922.0,39.1999,39.2172,39.1912,39.2086,129922.0
2020-10-22 14:55:00,45.23,45.24,45.22,45.22,138045.0,39.2086,39.2172,39.1999,39.1999,138045.0
2020-10-22 15:00:00,45.23,45.24,45.22,45.22,116612.0,39.2086,39.2172,39.1999,39.1999,116612.0
2020-10-22 15:05:00,45.23,45.23,45.18,45.2,64925.0,39.2086,39.2086,39.1652,39.1826,64925.0
2020-10-22 15:10:00,45.2,45.2,45.18,45.2,69956.0,39.1826,39.1826,39.1652,39.1826,69956.0
2020-10-22 15:15:00,45.19,45.2,45.17,45.18,123380.0,39.1739,39.1826,39.1566,39.1652,123380.0
2020-10-22 15:20:00,45.19,45.2,45.18,45.2,118161.0,39.1739,39.1826,39.1652,39.1826,118161.0
2020-10-22 15:25:00,45.2,45.21,45.18,45.2,49721.0,39.1826,39.1912,39.1652,39.1826,49721.0
2020-10-22 15:30:00,45.2,45.22,45.2,45.21,30661.0,39.1826,39.1999,39.1826,39.1912,30661.0
2020-10-22 15:35:00,45.21,45.23,45.21,45.21,67326.0,39.1912,39.2086,39.1912,39.1912,67326.0
2020-10-22 15:40:00,45.21,45.24,45.21,45.22,30985.0,39.1912,39.2172,39.1912,39.1999,30985.0
2020-10-22 15:45:00,45.22,45.22,45.19,45.21,129181.0,39.1999,39.1999,39.1739,39.1912,129181.0
2020-10-22 15:50:00,45.21,45.22,45.16,45.17,78667.0,39.1912,39.1999,39.1479,39.1566,78667.0
2020-10-22 15:55:00,45.16,45.17,45.12,45.14,263510.0,39.1479,39.1566,39.1132,39.1306,263510.0
2020-10-23 09:30:00,45.16,45.17,45.03,45.03,183712.0,39.1479,39.1566,39.0352,39.0352,183712.0
2020-10-23 09:35:00,45.02,45.04,44.99,45.02,378827.0,39.0265,39.0439,39.0005,39.0265,378827.0
2020-10-23 09:40:00,45.03,45.05,45.0,45.03,219670.0,39.0352,39.0525,39.0092,39.0352,219670.0
2020-10-23 09:45:00,45.03,45.04,44.99,44.99,97577.0,39.0352,39.0439,39.0005,39.0005,97577.0
2020-10-23 09:50:00,44.98,45.05,44.98,45.02,73983.0,38.9919,39.0525,38.9919,39.0265,73983.0
2020-10-23 09:55:00,45.02,45.04,45.0,45.03,48680.0,39.0265,39.0439,39.0092,39.0352,48680.0
2020-10-23 10:00:00,45.02,45.02,44.93,44.96,140031.0,39.0265,39.0265,38.9485,38.9745,140031.0
2020-10-23 10:05:00,44.95,45.0,44.93,45.0,128141.0,38.9658,39.0092,38.9485,39.0092,128141.0
2020-10-23 10:10:00,44.99,45.07,44.97,45.06,156842.0,39.0005,39.0699,38.9832,39.0612,156842.0
2020-10-23 10:15:00,45.07,45.1,45.06,45.08,110890.0,39.0699,39.0959,39.0612,39.0785,110890.0
2020-10-23 10:20:00,45.08,45.09,45.04,45.05,63664.0,39.0785,39.0872,39.0439,39.0525,63664.0
2020-10-23 10:25:00,45.05,45.1,45.05,45.08,43191.0,39.0525,39.0959,39.0525,39.0785,43191.0
2020-10-23 10:30:00,45.08,45.14,45.07,45.13,108155.0,39.0785,39.1306,39.0699,39.1219,108155.0
2020-10-23 10:35:00,45.13,45.14,45.11,45.12,89853.0,39.1219,39.1306,39.1045,39.1132,89853.0
2020-10-23 10:40:00,45.14,45.14,45.08,45.1,43136.0,39.1306,39.1306,39.0785,39.0959,43136.0
2020-10-23 10:45:00,45.1,45.12,45.1,45.1,43992.0,39.0959,39.1132,39.0959,39.0959,43992.0
2020-10-23 10:50:00,45.09,45.12,45.07,45.12,30043.0,39.0872,39.1132,39.0699,39.1132,30043.0
2020-10-23 10:55:00,45.11,45.14,45.1,45.13,63020.0,39.1045,39.1306,39.0959,39.1219,63020.0
2020-10-23 11:00:00,45.13,45.14,45.07,45.12,42985.0,39.1219,39.1306,39.0699,39.1132,42985.0
2020-10-23 11:05:00,45.11,45.12,45.1,45.11,25868.0,39.1045,39.1132,39.0959,39.1045,25868.0
2020-10-23 11:10:00,45.1,45.13,45.08,45.12,272122.0,39.0959,39.1219,39.0785,39.1132,272122.0
2020-10-23 11:15:00,45.13,45.13,45.1,45.1,62668.0,39.1219,39.1219,39.0959,39.0959,62668.0
2020-10-23 11:20:00,45.11,45.11,45.03,45.04,128244.0,39.1045,39.1045,39.0352,39.0439,128244.0
2020-10-23 11:25:00,45.03,45.07,45.02,45.06,108356.0,39.0352,39.0699,39.0265,39.0612,108356.0
2020-10-23 11:30:00,45.05,45.09,45.04,45.07,93800.0,39.0525,39.0872,39.0439,39.0699,93800.0
2020-10-23 11:35:00,45.07,45.08,45.05,45.07,111443.0,39.0699,39.0785,39.0525,39.0699,111443.0
2020-10-23 11:40:00,45.07,45.1,45.06,45.09,85698.0,39.0699,39.0959,39.0612,39.0872,85698.0
2020-10-23 11:45:00,45.09,45.11,45.07,45.07,56767.0,39.0872,39.1045,39.0699,39.0699,56767.0
2020-10-23 11:50:00,45.07,45.1,45.07,45.1,52308.0,39.0699,39.0959,39.0699,39.0959,52308.0
2020-10-23 11:55:00,45.1,45.17,45.1,45.16,60101.0,39.0959,39.1566,39.0959,39.1479,60101.0
2020-10-23 12:00:00,45.16,45.21,45.15,45.2,96332.0,39.1479,39.1912,39.1392,39.1826,96332.0
2020-10-23 12:05:00,45.21,45.22,45.18,45.2,173975.0,39.1912,39.1999,39.1652,39.1826,173975.0
2020-10-23 12:10:00,45.2,45.21,45.18,45.18,44229.0,39.1826,39.1912,39.1652,39.1652,44229.0
2020-10-23 12:15:00,45.19,45.19,45.11,45.15,404178.0,39.1739,39.1739,39.1045,39.1392,404178.0
2020-10-23 12:20:00,45.15,45.15,45.11,45.14,158797.0,39.1392,39.1392,39.1045,39.1306,158797.0
2020-10-23 12:25:00,45.14,45.15,45.13,45.15,16821.0,39.1306,39.1392,39.1219,39.1392,16821.0
2020-10-23 12:30:00,45.14,45.16,45.13,45.15,34862.0,39.1306,39.1479,39.1219,39.1392,34862.0
2020-10-23 12:35:00,45.14,45.18,45.14,45.17,76872.0,39.1306,39.1652,39.1306,39.1566,76872.0
2020-10-23 12:40:00,45.17,45.18,45.16,45.18,46239.0,39.1566,39.1652,39.1479,39.1652,46239.0
2020-10-23 12:45:00,45.18,45.19,45.16,45.19,51086.0,39.1652,39.1739,39.1479,39.1739,51086.0
2020-10-23 12:50:00,45.18,45.2,45.17,45.18,32388.0,39.1652,39.1826,39.1566,39.1652,32388.0
2020-10-23 12:55:00,45.19,45.2,45.15,45.16,32792.0,39.1739,39.1826,39.1392,39.1479,32792.0
2020-10-23 13:00:00,45.16,45.2,45.15,45.2,34668.0,39.1479,39.1826,39.1392,39.1826,34668.0
2020-10-23 13:05:00,45.2,45.23,45.2,45.23,54177.0,39.1826,39.2086,39.1826,39.2086,54177.0
2020-10-23 13:10:00,45.23,45.23,45.21,45.22,37503.0,39.2086,39.2086,39.1912,39.1999,37503.0
2020-10-23 13:15:00,45.22,45.24,45.21,45.22,61094.0,39.1999,39.2172,39.1912,39.1999,61094.0
2020-10-23 13:20:00,45.21,45.26,45.21,45.25,56796.0,39.1912,39.2346,39.1912,39.2259,56796.0
2020-10-23 13:25:00,45.25,45.25,45.22,45.24,45654.0,39.2259,39.2259,39.1999,39.2172,45654.0
2020-10-23 13:30:00,45.24,45.25,45.22,45.23,42702.0,39.2172,39.2259,39.1999,39.2086,42702.0
2020-10-23 13:35:00,45.23,45.24,45.22,45.22,22558.0,39.2086,39.2172,39.1999,39.1999,22558.0
2020-10-23 13:40:00,45.23,45.23,45.21,45.22,33524.0,39.2086,39.2086,39.1912,39.1999,33524.0
2020-10-23 13:45:00,45.22,45.23,45.21,45.23,43532.0,39.1999,39.2086,39.1912,39.2086,43532.0
2020-10-23 13:50:00,45.22,45.23,45.21,45.21,26288.0,39.1999,39.2086,39.1912,39.1912,26288.0
2020-10-23 13:55:00,45.21,45.22,45.21,45.22,27935.0,39.1912,39.1999,39.1912,39.1999,27935.0
2020-10-23 14:00:00,45.22,45.24,45.21,45.24,27282.0,39.1999,39.2172,39.1912,39.2172,27282.0
2020-10-23 14:05:00,45.24,45.27,45.24,45.27,105028.0,39.2172,39.2432,39.2172,39.2432,105028.0
2020-10-23 14:10:00,45.27,45.27,45.24,45.25,55392.0,39.2432,39.2432,39.2172,39.2259,55392.0
2020-10-23 14:15:00,45.26,45.28,45.25,45.28,75692.0,39.2346,39.2519,39.2259,39.2519,75692.0
2020-10-23 14:20:00,45.27,45.28,45.25,45.27,42179.0,39.2432,39.2519,39.2259,39.2432,42179.0
2020-10-23 14:25:00,45.27,45.29,45.26,45.28,39478.0,39.2432,39.2606,39.2346,39.2519,39478.0
2020-10-23 14:30:00,45.29,45.3,45.28,45.3,36166.0,39.2606,39.2693,39.2519,39.2693,36166.0
2020-10-23 14:35:00,45.29,45.3,45.26,45.28,51402.0,39.2606,39.2693,39.2346,39.2519,51402.0
2020-10-23 14:40:00,45.28,45.28,45.26,45.28,66657.0,39.2519,39.2519,39.2346,39.2519,66657.0
2020-10-23 14:45:00,45.28,45.28,45.27,45.28,26509.0,39.2519,39.2519,39.2432,39.2519,26509.0
2020-10-23 14:50:00,45.28,45.28,45.26,45.27,46792.0,39.2519,39.2519,39.2346,39.2432,46792.0
2020-10-23 14:55:00,45.27,45.28,45.25,45.26,52902.0,39.2432,39.2519,39.2259,39.2346,52902.0
2020-10-23 15:00:00,45.26,45.28,45.26,45.28,66387.0,39.2346,39.2519,39.2346,39.2519,66387.0
2020-10-23 15:05:00,45.28,45.29,45.27,45.29,69976.0,39.2519,39.2606,39.2432,39.2606,69976.0
2020-10-23 15:10:00,45.29,45.31,45.28,45.3,43210.0,39.2606,39.2779,39.2519,39.2693,43210.0
2020-10-23 15:15:00,45.3,45.31,45.29,45.3,95031.0,39.2693,39.2779,39.2606,39.2693,95031.0
2020-10-23 15:20:00,45.3,45.31,45.29,45.3,75948.0,39.2693,39.2779,39.2606,39.2693,75948.0
2020-10-23 15:25:00,45.3,45.3,45.29,45.3,31095.0,39.2693,39.2693,39.2606,39.2693,31095.0
2020-10-23 15:30:00,45.3,45.3,45.28,45.29,37041.0,39.2693,39.2693,39.2519,39.2606,37041.0
2020-10-23 15:35:00,45.29,45.3,45.28,45.3,88802.0,39.2606,39.2693,39.2519,39.2693,88802.0
2020-10-23 15:40:00,45.3,45.32,45.29,45.32,42537.0,39.2693,39.2866,39.2606,39.2866,42537.0
2020-10-23 15:45:00,45.31,45.32,45.3,45.32,153346.0,39.2779,39.2866,39.2693,39.2866,153346.0
2020-10-23 15:50:00,45.32,45.33,45.3,45.33,279537.0,39.2866,39.2953,39.2693,39.2953,279537.0
2020-10-23 15:55:00,45.34,45.36,45.33,45.34,693590.0,39.3039,39.3213,39.2953,39.3039,693590.0
2020-10-26 09:30:00,44.81,44.94,44.8,44.88,394099.0,38.8445,38.9572,38.8358,38.9052,394099.0
2020-10-26 09:35:00,44.89,44.99,44.86,44.98,373062.0,38.9138,39.0005,38.8878,38.9919,373062.0
2020-10-26 09:40:00,44.98,45.01,44.94,44.98,179699.0,38.9919,39.0179,38.9572,38.9919,179699.0
2020-10-26 09:45:00,44.99,45.01,44.89,44.91,177480.0,39.0005,39.0179,38.9138,38.9312,177480.0
2020-10-26 09:50:00,44.91,44.98,44.91,44.96,64981.0,38.9312,38.9919,38.9312,38.9745,64981.0
2020-10-26 09:55:00,44.96,44.98,44.94,44.96,46613.0,38.9745,38.9919,38.9572,38.9745,46613.0
2020-10-26 10:00:00,44.96,45.03,44.93,45.01,147284.0,38.9745,39.0352,38.9485,39.0179,147284.0
2020-10-26 10:05:00,45.02,45.03,44.92,44.94,57497.0,39.0265,39.0352,38.9398,38.9572,57497.0
2020-10-26 10:10:00,44.94,44.99,44.91,44.98,46078.0,38.9572,39.0005,38.9312,38.9919,46078.0
2020-10-26 10:15:00,44.97,45.04,44.97,45.04,75232.0,38.9832,39.0439,38.9832,39.0439,75232.0
2020-10-26 10:20:00,45.04,45.07,45.01,45.02,185562.0,39.0439,39.0699,39.0179,39.0265,185562.0
2020-10-26 10:25:00,45.02,45.03,44.96,44.97,28421.0,39.0265,39.0352,38.9745,38.9832,28421.0
2020-10-26 10:30:00,44.96,44.97,44.92,44.95,242179.0,38.9745,38.9832,38.9398,38.9658,242179.0
2020-10-26 10:35:00,44.95,44.99,44.93,44.98,102074.0,38.9658,39.0005,38.9485,38.9919,102074.0
2020-10-26 10:40:00,44.99,45.0,44.94,44.97,60032.0,39.0005,39.0092,38.9572,38.9832,60032.0
2020-10-26 10:45:00,44.96,44.97,44.84,44.87,261586.0,38.9745,38.9832,38.8705,38.8965,261586.0
2020-10-26 10:50:00,44.87,44.87,44.83,44.84,196340.0,38.8965,38.8965,38.8618,38.8705,196340.0
2020-10-26 10:55:00,44.84,44.85,44.79,44.8,134184.0,38.8705,38.8792,38.8271,38.8358,134184.0
2020-10-26 11:00:00,44.79,44.79,44.72,44.77,61610.0,38.8271,38.8271,38.7665,38.8098,61610.0
2020-10-26 11:05:00,44.76,44.77,44.73,44.77,74704.0,38.8011,38.8098,38.7751,38.8098,74704.0
2020-10-26 11:10:00,44.78,44.81,44.75,44.77,102217.0,38.8185,38.8445,38.7925,38.8098,102217.0
2020-10-26 11:15:00,44.77,44.78,44.65,44.66,105953.0,38.8098,38.8185,38.7058,38.7145,105953.0
2020-10-26 11:20:00,44.67,44.73,44.65,44.72,116359.0,38.7231,38.7751,38.7058,38.7665,116359.0
2020-10-26 11:25:00,44.72,44.77,44.71,44.73,108169.0,38.7665,38.8098,38.7578,38.7751,108169.0
2020-10-26 11:30:00,44.73,44.73,44.66,44.69,185532.0,38.7751,38.7751,38.7145,38.7405,185532.0
2020-10-26 11:35:00,44.68,44.74,44.67,44.73,264692.0,38.7318,38.7838,38.7231,38.7751,264692.0
2020-10-26 11:40:00,44.73,44.75,44.7,44.74,133478.0,38.7751,38.7925,38.7491,38.7838,133478.0
2020-10-26 11:45:00,44.75,44.77,44.74,44.75,98757.0,38.7925,38.8098,38.7838,38.7925,98757.0
2020-10-26 11:50:00,44.74,44.84,44.73,44.84,123552.0,38.7838,38.8705,38.7751,38.8705,123552.0
2020-10-26 11:55:00,44.84,44.85,44.79,44.79,82261.0,38.8705,38.8792,38.8271,38.8271,82261.0
2020-10-26 12:00:00,44.8,44.84,44.76,44.83,193872.0,38.8358,38.8705,38.8011,38.8618,193872.0
2020-10-26 12:05:00,44.84,44.85,44.81,44.83,139427.0,38.8705,38.8792,38.8445,38.8618,139427.0
2020-10-26 12:10:00,44.84,44.87,44.8,44.81,56790.0,38.8705,38.8965,38.8358,38.8445,56790.0
2020-10-26 12:15:00,44.81,44.86,44.81,44.85,49217.0,38.8445,38.8878,38.8445,38.8792,49217.0
2020-10-26 12:20:00,44.85,44.86,44.81,44.83,50551.0,38.8792,38.8878,38.8445,38.8618,50551.0
2020-10-26 12:25:00,44.82,44.85,44.79,44.81,77456.0,38.8532,38.8792,38.8271,38.8445,77456.0
2020-10-26 12:30:00,44.8,44.81,44.7,44.7,95484.0,38.8358,38.8445,38.7491,38.7491,95484.0
2020-10-26 12:35:00,44.71,44.72,44.67,44.68,67191.0,38.7578,38.7665,38.7231,38.7318,67191.0
2020-10-26 12:40:00,44.68,44.71,44.66,44.68,25589.0,38.7318,38.7578,38.7145,38.7318,25589.0
2020-10-26 12:45:00,44.67,44.69,44.63,44.63,103425.0,38.7231,38.7405,38.6884,38.6884,103425.0
2020-10-26 12:50:00,44.64,44.66,44.62,44.62,112393.0,38.6971,38.7145,38.6798,38.6798,112393.0
2020-10-26 12:55:00,44.63,44.64,44.61,44.63,25709.0,38.6884,38.6971,38.6711,38.6884,25709.0
2020-10-26 13:00:00,44.64,44.65,44.6,44.61,49425.0,38.6971,38.7058,38.6624,38.6711,49425.0
2020-10-26 13:05:00,44.61,44.62,44.58,44.6,32049.0,38.6711,38.6798,38.6451,38.6624,32049.0
2020-10-26 13:10:00,44.61,44.62,44.57,44.58,25570.0,38.6711,38.6798,38.6364,38.6451,25570.0
2020-10-26 13:15:00,44.58,44.59,44.52,44.53,65671.0,38.6451,38.6538,38.5931,38.6018,65671.0
2020-10-26 13:20:00,44.53,44.55,44.51,44.51,158889.0,38.6018,38.6191,38.5844,38.5844,158889.0
2020-10-26 13:25:00,44.5,44.51,44.46,44.47,73557.0,38.5758,38.5844,38.5411,38.5497,73557.0
2020-10-26 13:30:00,44.46,44.47,44.41,44.41,47923.0,38.5411,38.5497,38.4977,38.4977,47923.0
2020-10-26 13:35:00,44.41,44.48,44.4,44.47,91537.0,38.4977,38.5584,38.4891,38.5497,91537.0
2020-10-26 13:40:00,44.47,44.48,44.44,44.45,45601.0,38.5497,38.5584,38.5237,38.5324,45601.0
2020-10-26 13:45:00,44.46,44.52,44.44,44.51,44764.0,38.5411,38.5931,38.5237,38.5844,44764.0
2020-10-26 13:50:00,44.51,44.53,44.5,44.53,51255.0,38.5844,38.6018,38.5758,38.6018,51255.0
2020-10-26 13:55:00,44.52,44.58,44.52,44.57,41468.0,38.5931,38.6451,38.5931,38.6364,41468.0
2020-10-26 14:00:00,44.58,44.58,44.55,44.58,51745.0,38.6451,38.6451,38.6191,38.6451,51745.0
2020-10-26 14:05:00,44.58,44.62,44.57,44.57,67363.0,38.6451,38.6798,38.6364,38.6364,67363.0
2020-10-26 14:10:00,44.58,44.6,44.55,44.57,85832.0,38.6451,38.6624,38.6191,38.6364,85832.0
2020-10-26 14:15:00,44.57,44.6,44.57,44.57,61817.0,38.6364,38.6624,38.6364,38.6364,61817.0
2020-10-26 14:20:00,44.57,44.59,44.56,44.57,78865.0,38.6364,38.6538,38.6278,38.6364,78865.0
2020-10-26 14:25:00,44.58,44.62,44.56,44.61,69402.0,38.6451,38.6798,38.6278,38.6711,69402.0
2020-10-26 14:30:00,44.61,44.63,44.59,44.61,30423.0,38.6711,38.6884,38.6538,38.6711,30423.0
2020-10-26 14:35:00,44.61,44.62,44.59,44.6,67867.0,38.6711,38.6798,38.6538,38.6624,67867.0
2020-10-26 14:40:00,44.6,44.65,44.59,44.59,55871.0,38.6624,38.7058,38.6538,38.6538,55871.0
2020-10-26 14:45:00,44.59,44.6,44.56,44.56,38585.0,38.6538,38.6624,38.6278,38.6278,38585.0
2020-10-26 14:50:00,44.56,44.61,44.56,44.59,85158.0,38.6278,38.6711,38.6278,38.6538,85158.0
2020-10-26 14:55:00,44.59,44.63,44.59,44.61,58527.0,38.6538,38.6884,38.6538,38.6711,58527.0
2020-10-26 15:00:00,44.62,44.65,44.6,44.62,107662.0,38.6798,38.7058,38.6624,38.6798,107662.0
2020-10-26 15:05:00,44.63,44.63,44.59,44.61,184925.0,38.6884,38.6884,38.6538,38.6711,184925.0
2020-10-26 15:10:00,44.61,44.64,44.6,44.63,120659.0,38.6711,38.6971,38.6624,38.6884,120659.0
2020-10-26 15:15:00,44.63,44.68,44.63,44.67,107248.0,38.6884,38.7318,38.6884,38.7231,107248.0
2020-10-26 15:20:00,44.67,44.7,44.67,44.69,70958.0,38.7231,38.7491,38.7231,38.7405,70958.0
2020-10-26 15:25:00,44.68,44.7,44.67,44.7,48699.0,38.7318,38.7491,38.7231,38.7491,48699.0
2020-10-26 15:30:00,44.69,44.74,44.66,44.72,164997.0,38.7405,38.7838,38.7145,38.7665,164997.0
2020-10-26 15:35:00,44.72,44.73,44.68,44.69,80380.0,38.7665,38.7751,38.7318,38.7405,80380.0
2020-10-26 15:40:00,44.69,44.71,44.68,44.7,143649.0,38.7405,38.7578,38.7318,38.7491,143649.0
2020-10-26 15:45:00,44.69,44.7,44.63,44.64,95877.0,38.7405,38.7491,38.6884,38.6971,95877.0
2020-10-26 15:50:00,44.63,44.68,44.63,44.68,149887.0,38.6884,38.7318,38.6884,38.7318,149887.0
2020-10-26 15:55:00,44.68,44.76,44.67,44.76,589910.0,38.7318,38.8011,38.7231,38.8011,589910.0
2020-10-27 09:30:00,44.91,44.92,44.78,44.79,140716.0,38.9312,38.9398,38.8185,38.8271,140716.0
2020-10-27 09:35:00,44.78,44.89,44.78,44.87,89211.0,38.8185,38.9138,38.8185,38.8965,89211.0
2020-10-27 09:40:00,44.88,44.9,44.85,44.89,79638.0,38.9052,38.9225,38.8792,38.9138,79638.0
2020-10-27 09:45:00,44.89,44.9,44.83,44.85,81427.0,38.9138,38.9225,38.8618,38.8792,81427.0
2020-10-27 09:50:00,44.86,44.9,44.85,44.9,32868.0,38.8878,38.9225,38.8792,38.9225,32868.0
2020-10-27 09:55:00,44.9,44.92,44.87,44.91,44590.0,38.9225,38.9398,38.8965,38.9312,44590.0
2020-10-27 10:00:00,44.91,44.91,44.87,44.88,60941.0,38.9312,38.9312,38.8965,38.9052,60941.0
2020-10-27 10:05:00,44.87,44.92,44.85,44.9,79180.0,38.8965,38.9398,38.8792,38.9225,79180.0
2020-10-27 10:10:00,44.91,44.93,44.87,44.88,113165.0,38.9312,38.9485,38.8965,38.9052,113165.0
2020-10-27 10:15:00,44.88,44.89,44.8,44.82,50835.0,38.9052,38.9138,38.8358,38.8532,50835.0
2020-10-27 10:20:00,44.82,44.82,44.78,44.78,98123.0,38.8532,38.8532,38.8185,38.8185,98123.0
2020-10-27 10:25:00,44.79,44.79,44.75,44.77,74817.0,38.8271,38.8271,38.7925,38.8098,74817.0
2020-10-27 10:30:00,44.77,44.85,44.76,44.85,97013.0,38.8098,38.8792,38.8011,38.8792,97013.0
2020-10-27 10:35:00,44.86,44.86,44.83,44.85,74431.0,38.8878,38.8878,38.8618,38.8792,74431.0
2020-10-27 10:40:00,44.86,44.87,44.82,44.86,365035.0,38.8878,38.8965,38.8532,38.8878,365035.0
2020-10-27 10:45:00,44.86,44.95,44.85,44.93,123578.0,38.8878,38.9658,38.8792,38.9485,123578.0
2020-10-27 10:50:00,44.94,44.94,44.89,44.92,121237.0,38.9572,38.9572,38.9138,38.9398,121237.0
2020-10-27 10:55:00,44.93,44.94,44.9,44.9,172141.0,38.9485,38.9572,38.9225,38.9225,172141.0
2020-10-27 11:00:00,44.91,44.96,44.88,44.96,252109.0,38.9312,38.9745,38.9052,38.9745,252109.0
2020-10-27 11:05:00,44.96,44.98,44.94,44.97,79212.0,38.9745,38.9919,38.9572,38.9832,79212.0
2020-10-27 11:10:00,44.97,45.0,44.96,44.97,133327.0,38.9832,39.0092,38.9745,38.9832,133327.0
2020-10-27 11:15:00,44.97,44.98,44.94,44.96,105031.0,38.9832,38.9919,38.9572,38.9745,105031.0
2020-10-27 11:20:00,44.96,44.98,44.94,44.97,326630.0,38.9745,38.9919,38.9572,38.9832,326630.0
2020-10-27 11:25:00,44.97,45.0,44.94,44.95,67224.0,38.9832,39.0092,38.9572,38.9658,67224.0
2020-10-27 11:30:00,44.95,44.97,44.92,44.97,91640.0,38.9658,38.9832,38.9398,38.9832,91640.0
2020-10-27 11:35:00,44.97,45.03,44.96,45.02,112115.0,38.9832,39.0352,38.9745,39.0265,112115.0
2020-10-27 11:40:00,45.02,45.04,44.99,45.01,70352.0,39.0265,39.0439,39.0005,39.0179,70352.0
2020-10-27 11:45:00,45.0,45.02,45.0,45.01,145746.0,39.0092,39.0265,39.0092,39.0179,145746.0
2020-10-27 11:50:00,45.02,45.06,45.01,45.05,68868.0,39.0265,39.0612,39.0179,39.0525,68868.0
2020-10-27 11:55:00,45.06,45.08,45.05,45.07,67961.0,39.0612,39.0785,39.0525,39.0699,67961.0
2020-10-27 12:00:00,45.06,45.06,45.02,45.02,81311.0,39.0612,39.0612,39.0265,39.0265,81311.0
2020-10-27 12:05:00,45.02,45.04,45.01,45.02,52247.0,39.0265,39.0439,39.0179,39.0265,52247.0
2020-10-27 12:10:00,45.02,45.02,45.0,45.0,78136.0,39.0265,39.0265,39.0092,39.0092,78136.0
2020-10-27 12:15:00,45.01,45.02,44.99,45.01,52416.0,39.0179,39.0265,39.0005,39.0179,52416.0
2020-10-27 12:20:00,45.01,45.03,45.0,45.01,47752.0,39.0179,39.0352,39.0092,39.0179,47752.0
2020-10-27 12:25:00,45.01,45.02,44.99,45.0,58155.0,39.0179,39.0265,39.0005,39.0092,58155.0
2020-10-27 12:30:00,45.0,45.0,44.96,44.97,73470.0,39.0092,39.0092,38.9745,38.9832,73470.0
2020-10-27 12:35:00,44.97,44.98,44.96,44.98,52850.0,38.9832,38.9919,38.9745,38.9919,52850.0
2020-10-27 12:40:00,44.97,44.99,44.95,44.96,55493.0,38.9832,39.0005,38.9658,38.9745,55493.0
2020-10-27 12:45:00,44.96,44.98,44.96,44.98,44436.0,38.9745,38.9919,38.9745,38.9919,44436.0
2020-10-27 12:50:00,44.98,45.0,44.97,44.99,56936.0,38.9919,39.0092,38.9832,39.0005,56936.0
2020-10-27 12:55:00,44.98,45.0,44.95,45.0,55379.0,38.9919,39.0092,38.9658,39.0092,55379.0
2020-10-27 13:00:00,44.99,44.99,44.97,44.98,32124.0,39.0005,39.0005,38.9832,38.9919,32124.0
2020-10-27 13:05:00,44.97,44.99,44.96,44.97,67130.0,38.9832,39.0005,38.9745,38.9832,67130.0
2020-10-27 13:10:00,44.97,44.99,44.94,44.98,52268.0,38.9832,39.0005,38.9572,38.9919,52268.0
2020-10-27 13:15:00,44.99,45.0,44.97,44.98,24888.0,39.0005,39.0092,38.9832,38.9919,24888.0
2020-10-27 13:20:00,44.97,45.0,44.96,45.0,88241.0,38.9832,39.0092,38.9745,39.0092,88241.0
2020-10-27 13:25:00,45.0,45.02,44.98,45.01,102951.0,39.0092,39.0265,38.9919,39.0179,102951.0
2020-10-27 13:30:00,45.01,45.03,45.0,45.01,49713.0,39.0179,39.0352,39.0092,39.0179,49713.0
2020-10-27 13:35:00,45.02,45.03,45.01,45.03,37335.0,39.0265,39.0352,39.0179,39.0352,37335.0
2020-10-27 13:40:00,45.02,45.03,45.01,45.02,34863.0,39.0265,39.0352,39.0179,39.0265,34863.0
2020-10-27 13:45:00,45.02,45.04,45.01,45.04,69071.0,39.0265,39.0439,39.0179,39.0439,69071.0
2020-10-27 13:50:00,45.04,45.05,45.02,45.03,48042.0,39.0439,39.0525,39.0265,39.0352,48042.0
2020-10-27 13:55:00,45.03,45.03,45.0,45.01,44841.0,39.0352,39.0352,39.0092,39.0179,44841.0
2020-10-27 14:00:00,45.01,45.02,45.0,45.01,65915.0,39.0179,39.0265,39.0092,39.0179,65915.0
2020-10-27 14:05:00,45.01,45.01,44.98,44.98,81572.0,39.0179,39.0179,38.9919,38.9919,81572.0
2020-10-27 14:10:00,44.99,44.99,44.95,44.97,441078.0,39.0005,39.0005,38.9658,38.9832,441078.0
2020-10-27 14:15:00,44.97,44.97,44.93,44.93,122748.0,38.9832,38.9832,38.9485,38.9485,122748.0
2020-10-27 14:20:00,44.93,44.95,44.92,44.94,178508.0,38.9485,38.9658,38.9398,38.9572,178508.0
2020-10-27 14:25:00,44.94,44.97,44.94,44.96,68038.0,38.9572,38.9832,38.9572,38.9745,68038.0
2020-10-27 14:30:00,44.97,44.97,44.94,44.96,124824.0,38.9832,38.9832,38.9572,38.9745,124824.0
2020-10-27 14:35:00,44.96,44.96,44.94,44.95,96858.0,38.9745,38.9745,38.9572,38.9658,96858.0
2020-10-27 14:40:00,44.95,44.96,44.91,44.93,126722.0,38.9658,38.9745,38.9312,38.9485,126722.0
2020-10-27 14:45:00,44.92,44.94,44.88,44.92,141042.0,38.9398,38.9572,38.9052,38.9398,141042.0
2020-10-27 14:50:00,44.92,44.93,44.9,44.93,58576.0,38.9398,38.9485,38.9225,38.9485,58576.0
2020-10-27 14:55:00,44.92,44.94,44.91,44.93,72671.0,38.9398,38.9572,38.9312,38.9485,72671.0
2020-10-27 15:00:00,44.94,44.94,44.91,44.94,60093.0,38.9572,38.9572,38.9312,38.9572,60093.0
2020-10-27 15:05:00,44.93,44.94,44.87,44.89,174536.0,38.9485,38.9572,38.8965,38.9138,174536.0
2020-10-27 15:10:00,44.89,44.9,44.86,44.88,221535.0,38.9138,38.9225,38.8878,38.9052,221535.0
2020-10-27 15:15:00,44.88,44.88,44.85,44.88,196466.0,38.9052,38.9052,38.8792,38.9052,196466.0
2020-10-27 15:20:00,44.88,44.93,44.87,44.93,99988.0,38.9052,38.9485,38.8965,38.9485,99988.0
2020-10-27 15:25:00,44.92,44.94,44.92,44.92,87002.0,38.9398,38.9572,38.9398,38.9398,87002.0
2020-10-27 15:30:00,44.92,44.94,44.91,44.93,92610.0,38.9398,38.9572,38.9312,38.9485,92610.0
2020-10-27 15:35:00,44.93,45.0,44.92,45.0,359260.0,38.9485,39.0092,38.9398,39.0092,359260.0
2020-10-27 15:40:00,45.0,45.01,44.99,45.0,23091.0,39.0092,39.0179,39.0005,39.0092,23091.0
2020-10-27 15:45:00,45.0,45.01,44.94,44.94,116929.0,39.0092,39.0179,38.9572,38.9572,116929.0
2020-10-27 15:50:00,44.94,44.99,44.93,44.98,109465.0,38.9572,39.0005,38.9485,38.9919,109465.0
2020-10-27 15:55:00,44.98,44.99,44.94,44.95,334606.0,38.9919,39.0005,38.9572,38.9658,334606.0
2020-10-28 09:30:00,44.23,44.25,44.12,44.16,514230.0,38.3417,38.359,38.2463,38.281,514230.0
2020-10-28 09:35:00,44.16,44.27,44.14,44.27,228264.0,38.281,38.3764,38.2637,38.3764,228264.0
2020-10-28 09:40:00,44.27,44.29,44.2,44.27,132248.0,38.3764,38.3937,38.3157,38.3764,132248.0
2020-10-28 09:45:00,44.26,44.27,44.19,44.21,242217.0,38.3677,38.3764,38.307,38.3244,242217.0
2020-10-28 09:50:00,44.21,44.21,44.09,44.1,219268.0,38.3244,38.3244,38.2203,38.229,219268.0
2020-10-28 09:55:00,44.1,44.15,44.08,44.14,274781.0,38.229,38.2723,38.2117,38.2637,274781.0
2020-10-28 10:00:00,44.14,44.18,44.1,44.12,218929.0,38.2637,38.2984,38.229,38.2463,218929.0
2020-10-28 10:05:00,44.12,44.15,44.09,44.09,94180.0,38.2463,38.2723,38.2203,38.2203,94180.0
2020-10-28 10:10:00,44.09,44.12,44.04,44.05,181639.0,38.2203,38.2463,38.177,38.1857,181639.0
2020-10-28 10:15:00,44.04,44.04,43.96,43.96,302581.0,38.177,38.177,38.1076,38.1076,302581.0
2020-10-28 10:20:00,43.96,44.0,43.95,43.96,162021.0,38.1076,38.1423,38.099,38.1076,162021.0
2020-10-28 10:25:00,43.95,43.96,43.88,43.91,176363.0,38.099,38.1076,38.0383,38.0643,176363.0
2020-10-28 10:30:00,43.91,44.0,43.9,43.99,169013.0,38.0643,38.1423,38.0556,38.1336,169013.0
2020-10-28 10:35:00,43.98,44.04,43.97,44.01,95740.0,38.125,38.177,38.1163,38.151,95740.0
2020-10-28 10:40:00,44.01,44.05,43.99,44.02,50351.0,38.151,38.1857,38.1336,38.1597,50351.0
2020-10-28 10:45:00,44.02,44.03,43.95,43.96,98564.0,38.1597,38.1683,38.099,38.1076,98564.0
2020-10-28 10:50:00,43.96,43.96,43.9,43.95,167846.0,38.1076,38.1076,38.0556,38.099,167846.0
2020-10-28 10:55:00,43.96,43.98,43.89,43.96,118270.0,38.1076,38.125,38.047,38.1076,118270.0
2020-10-28 11:00:00,43.96,43.99,43.92,43.94,159790.0,38.1076,38.1336,38.073,38.0903,159790.0
2020-10-28 11:05:00,43.94,44.04,43.94,44.03,68485.0,38.0903,38.177,38.0903,38.1683,68485.0
2020-10-28 11:10:00,44.03,44.1,44.01,44.07,132677.0,38.1683,38.229,38.151,38.203,132677.0
2020-10-28 11:15:00,44.07,44.08,44.02,44.03,86309.0,38.203,38.2117,38.1597,38.1683,86309.0
2020-10-28 11:20:00,44.04,44.06,43.99,44.01,42876.0,38.177,38.1943,38.1336,38.151,42876.0
2020-10-28 11:25:00,44.01,44.02,43.96,43.98,17666.0,38.151,38.1597,38.1076,38.125,17666.0
2020-10-28 11:30:00,43.98,43.98,43.91,43.91,55987.0,38.125,38.125,38.0643,38.0643,55987.0
2020-10-28 11:35:00,43.91,43.96,43.9,43.95,79396.0,38.0643,38.1076,38.0556,38.099,79396.0
2020-10-28 11:40:00,43.94,44.02,43.92,44.01,87682.0,38.0903,38.1597,38.073,38.151,87682.0
2020-10-28 11:45:00,44.0,44.03,43.99,44.01,71667.0,38.1423,38.1683,38.1336,38.151,71667.0
2020-10-28 11:50:00,44.01,44.04,43.98,44.03,60295.0,38.151,38.177,38.125,38.1683,60295.0
2020-10-28 11:55:00,44.03,44.07,44.01,44.04,193176.0,38.1683,38.203,38.151,38.177,193176.0
2020-10-28 12:00:00,44.04,44.08,44.03,44.06,128495.0,38.177,38.2117,38.1683,38.1943,128495.0
2020-10-28 12:05:00,44.06,44.11,44.05,44.09,95327.0,38.1943,38.2377,38.1857,38.2203,95327.0
2020-10-28 12:10:00,44.09,44.13,44.08,44.11,94157.0,38.2203,38.255,38.2117,38.2377,94157.0
2020-10-28 12:15:00,44.1,44.12,44.08,44.08,48923.0,38.229,38.2463,38.2117,38.2117,48923.0
2020-10-28 12:20:00,44.09,44.09,44.04,44.06,77424.0,38.2203,38.2203,38.177,38.1943,77424.0
2020-10-28 12:25:00,44.05,44.08,44.04,44.06,84875.0,38.1857,38.2117,38.177,38.1943,84875.0
2020-10-28 12:30:00,44.06,44.07,44.04,44.06,25607.0,38.1943,38.203,38.177,38.1943,25607.0
2020-10-28 12:35:00,44.07,44.08,44.0,44.0,53041.0,38.203,38.2117,38.1423,38.1423,53041.0
2020-10-28 12:40:00,44.0,44.01,43.94,43.96,49588.0,38.1423,38.151,38.0903,38.1076,49588.0
2020-10-28 12:45:00,43.96,43.97,43.9,43.91,170954.0,38.1076,38.1163,38.0556,38.0643,170954.0
2020-10-28 12:50:00,43.91,43.94,43.89,43.92,104764.0,38.0643,38.0903,38.047,38.073,104764.0
2020-10-28 12:55:00,43.91,43.96,43.9,43.91,60095.0,38.0643,38.1076,38.0556,38.0643,60095.0
2020-10-28 13:00:00,43.91,43.92,43.88,43.9,128946.0,38.0643,38.073,38.0383,38.0556,128946.0
2020-10-28 13:05:00,43.89,43.91,43.87,43.89,139062.0,38.047,38.0643,38.0296,38.047,139062.0
2020-10-28 13:10:00,43.88,43.89,43.84,43.84,108289.0,38.0383,38.047,38.0036,38.0036,108289.0
2020-10-28 13:15:00,43.84,43.85,43.81,43.85,275915.0,38.0036,38.0123,37.9776,38.0123,275915.0
2020-10-28 13:20:00,43.85,43.85,43.81,43.84,62552.0,38.0123,38.0123,37.9776,38.0036,62552.0
2020-10-28 13:25:00,43.84,43.89,43.83,43.89,81980.0,38.0036,38.047,37.995,38.047,81980.0
2020-10-28 13:30:00,43.88,43.92,43.87,43.92,113101.0,38.0383,38.073,38.0296,38.073,113101.0
2020-10-28 13:35:00,43.91,43.94,43.91,43.94,50503.0,38.0643,38.0903,38.0643,38.0903,50503.0
2020-10-28 13:40:00,43.94,43.94,43.9,43.91,58760.0,38.0903,38.0903,38.0556,38.0643,58760.0
2020-10-28 13:45:00,43.91,43.94,43.89,43.92,173266.0,38.0643,38.0903,38.047,38.073,173266.0
2020-10-28 13:50:00,43.92,43.96,43.9,43.96,86901.0,38.073,38.1076,38.0556,38.1076,86901.0
2020-10-28 13:55:00,43.96,43.99,43.95,43.98,86116.0,38.1076,38.1336,38.099,38.125,86116.0
2020-10-28 14:00:00,43.99,43.99,43.93,43.95,69344.0,38.1336,38.1336,38.0816,38.099,69344.0
2020-10-28 14:05:00,43.95,43.97,43.93,43.95,66501.0,38.099,38.1163,38.0816,38.099,66501.0
2020-10-28 14:10:00,43.96,43.96,43.92,43.93,180119.0,38.1076,38.1076,38.073,38.0816,180119.0
2020-10-28 14:15:00,43.92,43.93,43.89,43.91,89502.0,38.073,38.0816,38.047,38.0643,89502.0
2020-10-28 14:20:00,43.91,44.0,43.9,44.0,91344.0,38.0643,38.1423,38.0556,38.1423,91344.0
2020-10-28 14:25:00,44.0,44.05,43.99,44.03,66384.0,38.1423,38.1857,38.1336,38.1683,66384.0
2020-10-28 14:30:00,44.04,44.06,43.98,44.0,110942.0,38.177,38.1943,38.125,38.1423,110942.0
2020-10-28 14:35:00,44.0,44.0,43.94,43.95,152482.0,38.1423,38.1423,38.0903,38.099,152482.0
2020-10-28 14:40:00,43.94,43.99,43.94,43.96,163730.0,38.0903,38.1336,38.0903,38.1076,163730.0
2020-10-28 14:45:00,43.96,43.99,43.95,43.97,100380.0,38.1076,38.1336,38.099,38.1163,100380.0
2020-10-28 14:50:00,43.97,44.0,43.94,43.94,120086.0,38.1163,38.1423,38.0903,38.0903,120086.0
2020-10-28 14:55:00,43.95,44.06,43.94,44.03,118743.0,38.099,38.1943,38.0903,38.1683,118743.0
2020-10-28 15:00:00,44.03,44.04,43.99,44.0,223117.0,38.1683,38.177,38.1336,38.1423,223117.0
2020-10-28 15:05:00,44.01,44.03,43.98,44.0,111041.0,38.151,38.1683,38.125,38.1423,111041.0
2020-10-28 15:10:00,44.0,44.01,43.96,43.98,104273.0,38.1423,38.151,38.1076,38.125,104273.0
2020-10-28 15:15:00,43.99,43.99,43.95,43.96,104430.0,38.1336,38.1336,38.099,38.1076,104430.0
2020-10-28 15:20:00,43.96,44.04,43.95,44.04,156838.0,38.1076,38.177,38.099,38.177,156838.0
2020-10-28 15:25:00,44.03,44.04,44.0,44.01,104795.0,38.1683,38.177,38.1423,38.151,104795.0
2020-10-28 15:30:00,44.01,44.06,44.0,44.02,371449.0,38.151,38.1943,38.1423,38.1597,371449.0
2020-10-28 15:35:00,44.01,44.02,43.94,43.94,430494.0,38.151,38.1597,38.0903,38.0903,430494.0
2020-10-28 15:40:00,43.94,43.97,43.94,43.94,399134.0,38.0903,38.1163,38.0903,38.0903,399134.0
2020-10-28 15:45:00,43.94,43.95,43.91,43.91,548391.0,38.0903,38.099,38.0643,38.0643,548391.0
2020-10-28 15:50:00,43.91,43.93,43.88,43.88,582459.0,38.0643,38.0816,38.0383,38.0383,582459.0
2020-10-28 15:55:00,43.88,43.89,43.81,43.83,770508.0,38.0383,38.047,37.9776,37.995,770508.0
2020-10-29 09:30:00,44.03,44.11,43.95,44.0,1078688.0,38.1683,38.2377,38.099,38.1423,1078688.0
2020-10-29 09:35:00,43.99,44.02,43.92,43.94,462447.0,38.1336,38.1597,38.073,38.0903,462447.0
2020-10-29 09:40:00,43.93,43.95,43.88,43.92,291372.0,38.0816,38.099,38.0383,38.073,291372.0
2020-10-29 09:45:00,43.93,44.01,43.89,43.96,489035.0,38.0816,38.151,38.047,38.1076,489035.0
2020-10-29 09:50:00,43.97,44.14,43.95,44.14,176730.0,38.1163,38.2637,38.099,38.2637,176730.0
2020-10-29 09:55:00,44.14,44.18,44.13,44.16,286829.0,38.2637,38.2984,38.255,38.281,286829.0
2020-10-29 10:00:00,44.16,44.24,44.14,44.23,270492.0,38.281,38.3504,38.2637,38.3417,270492.0
2020-10-29 10:05:00,44.23,44.23,44.17,44.22,288228.0,38.3417,38.3417,38.2897,38.333,288228.0
2020-10-29 10:10:00,44.22,44.25,44.13,44.14,229462.0,38.333,38.359,38.255,38.2637,229462.0
2020-10-29 10:15:00,44.14,44.23,44.11,44.21,158510.0,38.2637,38.3417,38.2377,38.3244,158510.0
2020-10-29 10:20:00,44.22,44.26,44.18,44.24,211463.0,38.333,38.3677,38.2984,38.3504,211463.0
2020-10-29 10:25:00,44.23,44.25,44.22,44.24,114212.0,38.3417,38.359,38.333,38.3504,114212.0
2020-10-29 10:30:00,44.25,44.28,44.23,44.24,94547.0,38.359,38.385,38.3417,38.3504,94547.0
2020-10-29 10:35:00,44.24,44.29,44.21,44.29,168322.0,38.3504,38.3937,38.3244,38.3937,168322.0
2020-10-29 10:40:00,44.29,44.3,44.26,44.27,90491.0,38.3937,38.4024,38.3677,38.3764,90491.0
2020-10-29 10:45:00,44.28,44.3,44.22,44.23,100880.0,38.385,38.4024,38.333,38.3417,100880.0
2020-10-29 10:50:00,44.23,44.24,44.18,44.2,53061.0,38.3417,38.3504,38.2984,38.3157,53061.0
2020-10-29 10:55:00,44.19,44.23,44.18,44.21,66999.0,38.307,38.3417,38.2984,38.3244,66999.0
2020-10-29 11:00:00,44.22,44.23,44.17,44.18,297013.0,38.333,38.3417,38.2897,38.2984,297013.0
2020-10-29 11:05:00,44.18,44.19,44.15,44.16,83352.0,38.2984,38.307,38.2723,38.281,83352.0
2020-10-29 11:10:00,44.17,44.19,44.15,44.19,183635.0,38.2897,38.307,38.2723,38.307,183635.0
2020-10-29 11:15:00,44.19,44.21,44.18,44.19,79847.0,38.307,38.3244,38.2984,38.307,79847.0
2020-10-29 11:20:00,44.19,44.21,44.18,44.19,82891.0,38.307,38.3244,38.2984,38.307,82891.0
2020-10-29 11:25:00,44.19,44.21,44.17,44.19,51010.0,38.307,38.3244,38.2897,38.307,51010.0
2020-10-29 11:30:00,44.19,44.2,44.15,44.17,197412.0,38.307,38.3157,38.2723,38.2897,197412.0
2020-10-29 11:35:00,44.17,44.18,44.14,44.18,100146.0,38.2897,38.2984,38.2637,38.2984,100146.0
2020-10-29 11:40:00,44.18,44.18,44.1,44.1,79897.0,38.2984,38.2984,38.229,38.229,79897.0
2020-10-29 11:45:00,44.09,44.12,44.08,44.09,53598.0,38.2203,38.2463,38.2117,38.2203,53598.0
2020-10-29 11:50:00,44.09,44.12,44.08,44.09,80834.0,38.2203,38.2463,38.2117,38.2203,80834.0
2020-10-29 11:55:00,44.1,44.13,44.05,44.07,134620.0,38.229,38.255,38.1857,38.203,134620.0
2020-10-29 12:00:00,44.08,44.11,44.06,44.06,57177.0,38.2117,38.2377,38.1943,38.1943,57177.0
2020-10-29 12:05:00,44.07,44.11,44.07,44.09,48718.0,38.203,38.2377,38.203,38.2203,48718.0
2020-10-29 12:10:00,44.09,44.14,44.07,44.14,35378.0,38.2203,38.2637,38.203,38.2637,35378.0
2020-10-29 12:15:00,44.13,44.16,44.13,44.15,63576.0,38.255,38.281,38.255,38.2723,63576.0
2020-10-29 12:20:00,44.15,44.15,44.12,44.12,27239.0,38.2723,38.2723,38.2463,38.2463,27239.0
2020-10-29 12:25:00,44.13,44.14,44.1,44.11,67898.0,38.255,38.2637,38.229,38.2377,67898.0
2020-10-29 12:30:00,44.11,44.14,44.1,44.14,84342.0,38.2377,38.2637,38.229,38.2637,84342.0
2020-10-29 12:35:00,44.14,44.17,44.13,44.16,56147.0,38.2637,38.2897,38.255,38.281,56147.0
2020-10-29 12:40:00,44.16,44.17,44.14,44.15,59253.0,38.281,38.2897,38.2637,38.2723,59253.0
2020-10-29 12:45:00,44.15,44.17,44.14,44.16,40238.0,38.2723,38.2897,38.2637,38.281,40238.0
2020-10-29 12:50:00,44.16,44.17,44.13,44.15,93262.0,38.281,38.2897,38.255,38.2723,93262.0
2020-10-29 12:55:00,44.14,44.15,44.12,44.14,52200.0,38.2637,38.2723,38.2463,38.2637,52200.0
2020-10-29 13:00:00,44.14,44.16,44.14,44.14,78108.0,38.2637,38.281,38.2637,38.2637,78108.0
2020-10-29 13:05:00,44.15,44.15,44.12,44.13,213143.0,38.2723,38.2723,38.2463,38.255,213143.0
2020-10-29 13:10:00,44.13,44.16,44.12,44.15,65736.0,38.255,38.281,38.2463,38.2723,65736.0
2020-10-29 13:15:00,44.15,44.18,44.12,44.16,36889.0,38.2723,38.2984,38.2463,38.281,36889.0
2020-10-29 13:20:00,44.16,44.19,44.15,44.19,22755.0,38.281,38.307,38.2723,38.307,22755.0
2020-10-29 13:25:00,44.18,44.23,44.17,44.23,80093.0,38.2984,38.3417,38.2897,38.3417,80093.0
2020-10-29 13:30:00,44.23,44.26,44.23,44.26,153922.0,38.3417,38.3677,38.3417,38.3677,153922.0
2020-10-29 13:35:00,44.25,44.26,44.24,44.26,41301.0,38.359,38.3677,38.3504,38.3677,41301.0
2020-10-29 13:40:00,44.26,44.29,44.25,44.28,106000.0,38.3677,38.3937,38.359,38.385,106000.0
2020-10-29 13:45:00,44.27,44.28,44.26,44.27,29782.0,38.3764,38.385,38.3677,38.3764,29782.0
2020-10-29 13:50:00,44.26,44.31,44.26,44.3,56887.0,38.3677,38.411,38.3677,38.4024,56887.0
2020-10-29 13:55:00,44.3,44.31,44.28,44.3,46504.0,38.4024,38.411,38.385,38.4024,46504.0
2020-10-29 14:00:00,44.3,44.34,44.29,44.3,137913.0,38.4024,38.4371,38.3937,38.4024,137913.0
2020-10-29 14:05:00,44.31,44.34,44.3,44.33,52181.0,38.411,38.4371,38.4024,38.4284,52181.0
2020-10-29 14:10:00,44.33,44.35,44.31,44.34,58409.0,38.4284,38.4457,38.411,38.4371,58409.0
2020-10-29 14:15:00,44.34,44.37,44.33,44.36,36038.0,38.4371,38.4631,38.4284,38.4544,36038.0
2020-10-29 14:20:00,44.36,44.39,44.36,44.38,49775.0,38.4544,38.4804,38.4544,38.4717,49775.0
2020-10-29 14:25:00,44.38,44.4,44.38,44.4,53881.0,38.4717,38.4891,38.4717,38.4891,53881.0
2020-10-29 14:30:00,44.4,44.42,44.38,44.42,103345.0,38.4891,38.5064,38.4717,38.5064,103345.0
2020-10-29 14:35:00,44.43,44.43,44.36,44.37,50354.0,38.5151,38.5151,38.4544,38.4631,50354.0
2020-10-29 14:40:00,44.37,44.39,44.37,44.38,137042.0,38.4631,38.4804,38.4631,38.4717,137042.0
2020-10-29 14:45:00,44.38,44.39,44.34,44.36,80762.0,38.4717,38.4804,38.4371,38.4544,80762.0
2020-10-29 14:50:00,44.36,44.37,44.34,44.37,149329.0,38.4544,38.4631,38.4371,38.4631,149329.0
2020-10-29 14:55:00,44.37,44.39,44.33,44.34,149134.0,38.4631,38.4804,38.4284,38.4371,149134.0
2020-10-29 15:00:00,44.34,44.39,44.33,44.37,167986.0,38.4371,38.4804,38.4284,38.4631,167986.0
2020-10-29 15:05:00,44.37,44.4,44.34,44.34,863763.0,38.4631,38.4891,38.4371,38.4371,863763.0
2020-10-29 15:10:00,44.35,44.36,44.33,44.34,63230.0,38.4457,38.4544,38.4284,38.4371,63230.0
2020-10-29 15:15:00,44.34,44.34,44.29,44.33,90278.0,38.4371,38.4371,38.3937,38.4284,90278.0
2020-10-29 15:20:00,44.33,44.4,44.32,44.4,121233.0,38.4284,38.4891,38.4197,38.4891,121233.0
2020-10-29 15:25:00,44.39,44.41,44.35,44.38,66892.0,38.4804,38.4977,38.4457,38.4717,66892.0
2020-10-29 15:30:00,44.38,44.4,44.34,44.34,99266.0,38.4717,38.4891,38.4371,38.4371,99266.0
2020-10-29 15:35:00,44.34,44.36,44.33,44.35,76128.0,38.4371,38.4544,38.4284,38.4457,76128.0
2020-10-29 15:40:00,44.34,44.35,44.33,44.34,132301.0,38.4371,38.4457,38.4284,38.4371,132301.0
2020-10-29 15:45:00,44.34,44.39,44.32,44.37,144225.0,38.4371,38.4804,38.4197,38.4631,144225.0
2020-10-29 15:50:00,44.37,44.4,44.33,44.36,210572.0,38.4631,38.4891,38.4284,38.4544,210572.0
2020-10-29 15:55:00,44.36,44.36,44.27,44.27,225046.0,38.4544,38.4544,38.3764,38.3764,225046.0
2020-10-30 09:30:00,44.01,44.06,43.95,43.95,606474.0,38.151,38.1943,38.099,38.099,606474.0
2020-10-30 09:35:00,43.95,44.0,43.91,43.99,287062.0,38.099,38.1423,38.0643,38.1336,287062.0
2020-10-30 09:40:00,43.98,43.98,43.89,43.9,129797.0,38.125,38.125,38.047,38.0556,129797.0
2020-10-30 09:45:00,43.91,43.93,43.88,43.89,164469.0,38.0643,38.0816,38.0383,38.047,164469.0
2020-10-30 09:50:00,43.89,43.98,43.88,43.96,180484.0,38.047,38.125,38.0383,38.1076,180484.0
2020-10-30 09:55:00,43.96,44.02,43.95,43.98,143853.0,38.1076,38.1597,38.099,38.125,143853.0
2020-10-30 10:00:00,43.98,44.0,43.92,43.99,212640.0,38.125,38.1423,38.073,38.1336,212640.0
2020-10-30 10:05:00,43.99,44.04,43.98,44.01,106517.0,38.1336,38.177,38.125,38.151,106517.0
2020-10-30 10:10:00,44.0,44.02,43.93,43.94,111389.0,38.1423,38.1597,38.0816,38.0903,111389.0
2020-10-30 10:15:00,43.94,43.95,43.88,43.91,155918.0,38.0903,38.099,38.0383,38.0643,155918.0
2020-10-30 10:20:00,43.91,43.91,43.87,43.87,111201.0,38.0643,38.0643,38.0296,38.0296,111201.0
2020-10-30 10:25:00,43.87,43.87,43.81,43.82,99580.0,38.0296,38.0296,37.9776,37.9863,99580.0
2020-10-30 10:30:00,43.82,43.86,43.79,43.8,232962.0,37.9863,38.021,37.9603,37.9689,232962.0
2020-10-30 10:35:00,43.79,43.81,43.75,43.8,313169.0,37.9603,37.9776,37.9256,37.9689,313169.0
2020-10-30 10:40:00,43.8,43.8,43.72,43.73,383619.0,37.9689,37.9689,37.8996,37.9083,383619.0
2020-10-30 10:45:00,43.73,43.74,43.66,43.66,480009.0,37.9083,37.9169,37.8476,37.8476,480009.0
2020-10-30 10:50:00,43.67,43.73,43.65,43.71,276783.0,37.8563,37.9083,37.8389,37.8909,276783.0
2020-10-30 10:55:00,43.71,43.71,43.63,43.64,116471.0,37.8909,37.8909,37.8216,37.8302,116471.0
2020-10-30 11:00:00,43.63,43.75,43.62,43.72,208051.0,37.8216,37.9256,37.8129,37.8996,208051.0
2020-10-30 11:05:00,43.72,43.73,43.66,43.67,150071.0,37.8996,37.9083,37.8476,37.8563,150071.0
2020-10-30 11:10:00,43.67,43.77,43.66,43.77,355038.0,37.8563,37.9429,37.8476,37.9429,355038.0
2020-10-30 11:15:00,43.76,43.77,43.68,43.7,237363.0,37.9343,37.9429,37.8649,37.8823,237363.0
2020-10-30 11:20:00,43.7,43.72,43.68,43.71,73623.0,37.8823,37.8996,37.8649,37.8909,73623.0
2020-10-30 11:25:00,43.7,43.71,43.64,43.65,167943.0,37.8823,37.8909,37.8302,37.8389,167943.0
2020-10-30 11:30:00,43.65,43.66,43.61,43.65,115589.0,37.8389,37.8476,37.8042,37.8389,115589.0
2020-10-30 11:35:00,43.65,43.69,43.63,43.64,93975.0,37.8389,37.8736,37.8216,37.8302,93975.0
2020-10-30 11:40:00,43.63,43.63,43.59,43.63,141002.0,37.8216,37.8216,37.7869,37.8216,141002.0
2020-10-30 11:45:00,43.62,43.67,43.59,43.67,147826.0,37.8129,37.8563,37.7869,37.8563,147826.0
2020-10-30 11:50:00,43.66,43.69,43.64,43.68,81909.0,37.8476,37.8736,37.8302,37.8649,81909.0
2020-10-30 11:55:00,43.68,43.68,43.65,43.68,33018.0,37.8649,37.8649,37.8389,37.8649,33018.0
2020-10-30 12:00:00,43.68,43.74,43.66,43.72,143635.0,37.8649,37.9169,37.8476,37.8996,143635.0
2020-10-30 12:05:00,43.72,43.74,43.71,43.73,36546.0,37.8996,37.9169,37.8909,37.9083,36546.0
2020-10-30 12:10:00,43.73,43.74,43.7,43.73,95254.0,37.9083,37.9169,37.8823,37.9083,95254.0
2020-10-30 12:15:00,43.73,43.76,43.72,43.76,102936.0,37.9083,37.9343,37.8996,37.9343,102936.0
2020-10-30 12:20:00,43.76,43.77,43.74,43.77,110473.0,37.9343,37.9429,37.9169,37.9429,110473.0
2020-10-30 12:25:00,43.76,43.83,43.75,43.83,31626.0,37.9343,37.995,37.9256,37.995,31626.0
2020-10-30 12:30:00,43.82,43.82,43.75,43.77,79961.0,37.9863,37.9863,37.9256,37.9429,79961.0
2020-10-30 12:35:00,43.77,43.78,43.71,43.74,121054.0,37.9429,37.9516,37.8909,37.9169,121054.0
2020-10-30 12:40:00,43.74,43.75,43.72,43.72,28875.0,37.9169,37.9256,37.8996,37.8996,28875.0
2020-10-30 12:45:00,43.72,43.74,43.72,43.73,50033.0,37.8996,37.9169,37.8996,37.9083,50033.0
2020-10-30 12:50:00,43.73,43.73,43.7,43.71,32951.0,37.9083,37.9083,37.8823,37.8909,32951.0
2020-10-30 12:55:00,43.71,43.71,43.69,43.7,22914.0,37.8909,37.8909,37.8736,37.8823,22914.0
2020-10-30 13:00:00,43.7,43.75,43.69,43.71,95531.0,37.8823,37.9256,37.8736,37.8909,95531.0
2020-10-30 13:05:00,43.7,43.7,43.69,43.7,33668.0,37.8823,37.8823,37.8736,37.8823,33668.0
2020-10-30 13:10:00,43.69,43.7,43.68,43.68,42452.0,37.8736,37.8823,37.8649,37.8649,42452.0
2020-10-30 13:15:00,43.68,43.69,43.66,43.68,46232.0,37.8649,37.8736,37.8476,37.8649,46232.0
2020-10-30 13:20:00,43.67,43.69,43.66,43.67,42189.0,37.8563,37.8736,37.8476,37.8563,42189.0
2020-10-30 13:25:00,43.68,43.71,43.65,43.69,105073.0,37.8649,37.8909,37.8389,37.8736,105073.0
2020-10-30 13:30:00,43.69,43.69,43.65,43.66,49543.0,37.8736,37.8736,37.8389,37.8476,49543.0
2020-10-30 13:35:00,43.65,43.67,43.6,43.63,133886.0,37.8389,37.8563,37.7956,37.8216,133886.0
2020-10-30 13:40:00,43.63,43.65,43.62,43.64,49656.0,37.8216,37.8389,37.8129,37.8302,49656.0
2020-10-30 13:45:00,43.64,43.66,43.62,43.65,68694.0,37.8302,37.8476,37.8129,37.8389,68694.0
2020-10-30 13:50:00,43.65,43.67,43.65,43.66,53985.0,37.8389,37.8563,37.8389,37.8476,53985.0
2020-10-30 13:55:00,43.66,43.69,43.65,43.68,113352.0,37.8476,37.8736,37.8389,37.8649,113352.0
2020-10-30 14:00:00,43.67,43.69,43.65,43.69,96239.0,37.8563,37.8736,37.8389,37.8736,96239.0
2020-10-30 14:05:00,43.68,43.75,43.68,43.74,77669.0,37.8649,37.9256,37.8649,37.9169,77669.0
2020-10-30 14:10:00,43.74,43.75,43.68,43.68,183227.0,37.9169,37.9256,37.8649,37.8649,183227.0
2020-10-30 14:15:00,43.68,43.72,43.67,43.71,169253.0,37.8649,37.8996,37.8563,37.8909,169253.0
2020-10-30 14:20:00,43.71,43.72,43.67,43.68,61369.0,37.8909,37.8996,37.8563,37.8649,61369.0
2020-10-30 14:25:00,43.68,43.69,43.64,43.65,90527.0,37.8649,37.8736,37.8302,37.8389,90527.0
2020-10-30 14:30:00,43.65,43.69,43.64,43.69,43056.0,37.8389,37.8736,37.8302,37.8736,43056.0
2020-10-30 14:35:00,43.68,43.73,43.66,43.71,381043.0,37.8649,37.9083,37.8476,37.8909,381043.0
2020-10-30 14:40:00,43.7,43.71,43.68,43.69,110780.0,37.8823,37.8909,37.8649,37.8736,110780.0
2020-10-30 14:45:00,43.7,43.74,43.68,43.74,274157.0,37.8823,37.9169,37.8649,37.9169,274157.0
2020-10-30 14:50:00,43.74,43.74,43.71,43.72,98078.0,37.9169,37.9169,37.8909,37.8996,98078.0
2020-10-30 14:55:00,43.72,43.74,43.68,43.71,180803.0,37.8996,37.9169,37.8649,37.8909,180803.0
2020-10-30 15:00:00,43.7,43.72,43.68,43.7,182575.0,37.8823,37.8996,37.8649,37.8823,182575.0
2020-10-30 15:05:00,43.69,43.71,43.66,43.67,126304.0,37.8736,37.8909,37.8476,37.8563,126304.0
2020-10-30 15:10:00,43.67,43.75,43.66,43.74,300641.0,37.8563,37.9256,37.8476,37.9169,300641.0
2020-10-30 15:15:00,43.73,43.75,43.7,43.72,527694.0,37.9083,37.9256,37.8823,37.8996,527694.0
2020-10-30 15:20:00,43.73,43.75,43.72,43.73,306803.0,37.9083,37.9256,37.8996,37.9083,306803.0
2020-10-30 15:25:00,43.73,43.73,43.68,43.7,114041.0,37.9083,37.9083,37.8649,37.8823,114041.0
2020-10-30 15:30:00,43.7,43.72,43.68,43.71,204962.0,37.8823,37.8996,37.8649,37.8909,204962.0
2020-10-30 15:35:00,43.71,43.71,43.68,43.71,91498.0,37.8909,37.8909,37.8649,37.8909,91498.0
2020-10-30 15:40:00,43.71,43.77,43.69,43.77,169605.0,37.8909,37.9429,37.8736,37.9429,169605.0
2020-10-30 15:45:00,43.77,43.78,43.71,43.73,325856.0,37.9429,37.9516,37.8909,37.9083,325856.0
2020-10-30 15:50:00,43.73,43.76,43.71,43.73,426238.0,37.9083,37.9343,37.8909,37.9083,426238.0
2020-10-30 15:55:00,43.73,43.83,43.72,43.83,861339.0,37.9083,37.995,37.8996,37.995,861339.0
2020-11-02 09:30:00,44.26,44.26,44.06,44.06,720413.0,38.3677,38.3677,38.1943,38.1943,720413.0
2020-11-02 09:35:00,44.07,44.2,44.06,44.18,441841.0,38.203,38.3157,38.1943,38.2984,441841.0
2020-11-02 09:40:00,44.19,44.2,44.15,44.19,202641.0,38.307,38.3157,38.2723,38.307,202641.0
2020-11-02 09:45:00,44.2,44.26,44.2,44.25,193258.0,38.3157,38.3677,38.3157,38.359,193258.0
2020-11-02 09:50:00,44.24,44.3,44.23,44.28,114049.0,38.3504,38.4024,38.3417,38.385,114049.0
2020-11-02 09:55:00,44.29,44.31,44.23,44.24,104810.0,38.3937,38.411,38.3417,38.3504,104810.0
2020-11-02 10:00:00,44.24,44.3,44.2,44.22,402746.0,38.3504,38.4024,38.3157,38.333,402746.0
2020-11-02 10:05:00,44.22,44.23,44.16,44.17,87245.0,38.333,38.3417,38.281,38.2897,87245.0
2020-11-02 10:10:00,44.17,44.21,44.16,44.18,139901.0,38.2897,38.3244,38.281,38.2984,139901.0
2020-11-02 10:15:00,44.18,44.22,44.15,44.2,76893.0,38.2984,38.333,38.2723,38.3157,76893.0
2020-11-02 10:20:00,44.2,44.2,44.16,44.17,180821.0,38.3157,38.3157,38.281,38.2897,180821.0
2020-11-02 10:25:00,44.16,44.19,44.15,44.16,183805.0,38.281,38.307,38.2723,38.281,183805.0
2020-11-02 10:30:00,44.15,44.15,44.11,44.13,63046.0,38.2723,38.2723,38.2377,38.255,63046.0
2020-11-02 10:35:00,44.12,44.12,44.06,44.08,132540.0,38.2463,38.2463,38.1943,38.2117,132540.0
2020-11-02 10:40:00,44.07,44.09,44.06,44.08,70465.0,38.203,38.2203,38.1943,38.2117,70465.0
2020-11-02 10:45:00,44.07,44.11,44.06,44.11,131000.0,38.203,38.2377,38.1943,38.2377,131000.0
2020-11-02 10:50:00,44.1,44.14,44.08,44.14,39735.0,38.229,38.2637,38.2117,38.2637,39735.0
2020-11-02 10:55:00,44.14,44.15,44.12,44.14,49108.0,38.2637,38.2723,38.2463,38.2637,49108.0
2020-11-02 11:00:00,44.13,44.18,44.12,44.17,150601.0,38.255,38.2984,38.2463,38.2897,150601.0
2020-11-02 11:05:00,44.17,44.2,44.16,44.18,188938.0,38.2897,38.3157,38.281,38.2984,188938.0
2020-11-02 11:10:00,44.18,44.2,44.14,44.17,81696.0,38.2984,38.3157,38.2637,38.2897,81696.0
2020-11-02 11:15:00,44.18,44.18,44.12,44.13,50649.0,38.2984,38.2984,38.2463,38.255,50649.0
2020-11-02 11:20:00,44.14,44.14,44.1,44.12,103151.0,38.2637,38.2637,38.229,38.2463,103151.0
2020-11-02 11:25:00,44.12,44.18,44.11,44.15,83780.0,38.2463,38.2984,38.2377,38.2723,83780.0
2020-11-02 11:30:00,44.15,44.18,44.13,44.15,45225.0,38.2723,38.2984,38.255,38.2723,45225.0
2020-11-02 11:35:00,44.15,44.16,44.11,44.13,228207.0,38.2723,38.281,38.2377,38.255,228207.0
2020-11-02 11:40:00,44.13,44.16,44.12,44.15,99415.0,38.255,38.281,38.2463,38.2723,99415.0
2020-11-02 11:45:00,44.14,44.17,44.14,44.16,67856.0,38.2637,38.2897,38.2637,38.281,67856.0
2020-11-02 11:50:00,44.16,44.19,44.14,44.19,37360.0,38.281,38.307,38.2637,38.307,37360.0
2020-11-02 11:55:00,44.18,44.19,44.16,44.16,60961.0,38.2984,38.307,38.281,38.281,60961.0
2020-11-02 12:00:00,44.16,44.17,44.14,44.15,57412.0,38.281,38.2897,38.2637,38.2723,57412.0
2020-11-02 12:05:00,44.15,44.18,44.14,44.18,54639.0,38.2723,38.2984,38.2637,38.2984,54639.0
2020-11-02 12:10:00,44.17,44.19,44.13,44.15,72769.0,38.2897,38.307,38.255,38.2723,72769.0
2020-11-02 12:15:00,44.15,44.17,44.13,44.13,62882.0,38.2723,38.2897,38.255,38.255,62882.0
2020-11-02 12:20:00,44.14,44.16,44.13,44.16,48274.0,38.2637,38.281,38.255,38.281,48274.0
2020-11-02 12:25:00,44.15,44.18,44.13,44.18,78269.0,38.2723,38.2984,38.255,38.2984,78269.0
2020-11-02 12:30:00,44.18,44.18,44.14,44.15,74657.0,38.2984,38.2984,38.2637,38.2723,74657.0
2020-11-02 12:35:00,44.16,44.18,44.13,44.15,132538.0,38.281,38.2984,38.255,38.2723,132538.0
2020-11-02 12:40:00,44.15,44.15,44.1,44.1,33860.0,38.2723,38.2723,38.229,38.229,33860.0
2020-11-02 12:45:00,44.1,44.11,44.07,44.08,129815.0,38.229,38.2377,38.203,38.2117,129815.0
2020-11-02 12:50:00,44.09,44.11,44.07,44.1,114705.0,38.2203,38.2377,38.203,38.229,114705.0
2020-11-02 12:55:00,44.1,44.12,44.09,44.09,46856.0,38.229,38.2463,38.2203,38.2203,46856.0
2020-11-02 13:00:00,44.1,44.11,44.05,44.09,73156.0,38.229,38.2377,38.1857,38.2203,73156.0
2020-11-02 13:05:00,44.08,44.08,44.04,44.05,58278.0,38.2117,38.2117,38.177,38.1857,58278.0
2020-11-02 13:10:00,44.06,44.06,44.03,44.04,203025.0,38.1943,38.1943,38.1683,38.177,203025.0
2020-11-02 13:15:00,44.04,44.05,44.0,44.01,64827.0,38.177,38.1857,38.1423,38.151,64827.0
2020-11-02 13:20:00,44.02,44.04,44.0,44.03,294580.0,38.1597,38.177,38.1423,38.1683,294580.0
2020-11-02 13:25:00,44.02,44.06,44.01,44.06,164129.0,38.1597,38.1943,38.151,38.1943,164129.0
2020-11-02 13:30:00,44.05,44.09,44.05,44.08,55339.0,38.1857,38.2203,38.1857,38.2117,55339.0
2020-11-02 13:35:00,44.08,44.09,44.04,44.06,71579.0,38.2117,38.2203,38.177,38.1943,71579.0
2020-11-02 13:40:00,44.07,44.09,44.06,44.07,97106.0,38.203,38.2203,38.1943,38.203,97106.0
2020-11-02 13:45:00,44.07,44.08,44.05,44.05,46153.0,38.203,38.2117,38.1857,38.1857,46153.0
2020-11-02 13:50:00,44.06,44.07,44.0,44.01,59891.0,38.1943,38.203,38.1423,38.151,59891.0
2020-11-02 13:55:00,44.01,44.02,44.0,44.01,80004.0,38.151,38.1597,38.1423,38.151,80004.0
2020-11-02 14:00:00,44.01,44.03,44.0,44.03,102747.0,38.151,38.1683,38.1423,38.1683,102747.0
2020-11-02 14:05:00,44.02,44.06,44.02,44.04,109569.0,38.1597,38.1943,38.1597,38.177,109569.0
2020-11-02 14:10:00,44.04,44.07,44.03,44.05,122015.0,38.177,38.203,38.1683,38.1857,122015.0
2020-11-02 14:15:00,44.05,44.07,44.03,44.07,378351.0,38.1857,38.203,38.1683,38.203,378351.0
2020-11-02 14:20:00,44.07,44.16,44.07,44.16,159295.0,38.203,38.281,38.203,38.281,159295.0
2020-11-02 14:25:00,44.16,44.18,44.15,44.17,62013.0,38.281,38.2984,38.2723,38.2897,62013.0
2020-11-02 14:30:00,44.18,44.2,44.16,44.16,53211.0,38.2984,38.3157,38.281,38.281,53211.0
2020-11-02 14:35:00,44.17,44.19,44.16,44.18,76019.0,38.2897,38.307,38.281,38.2984,76019.0
2020-11-02 14:40:00,44.19,44.21,44.18,44.21,90070.0,38.307,38.3244,38.2984,38.3244,90070.0
2020-11-02 14:45:00,44.21,44.25,44.2,44.23,179219.0,38.3244,38.359,38.3157,38.3417,179219.0
2020-11-02 14:50:00,44.23,44.24,44.19,44.2,92671.0,38.3417,38.3504,38.307,38.3157,92671.0
2020-11-02 14:55:00,44.2,44.22,44.19,44.22,94349.0,38.3157,38.333,38.307,38.333,94349.0
2020-11-02 15:00:00,44.22,44.27,44.22,44.26,100001.0,38.333,38.3764,38.333,38.3677,100001.0
2020-11-02 15:05:00,44.25,44.26,44.23,44.24,83064.0,38.359,38.3677,38.3417,38.3504,83064.0
2020-11-02 15:10:00,44.25,44.28,44.23,44.25,146637.0,38.359,38.385,38.3417,38.359,146637.0
2020-11-02 15:15:00,44.25,44.29,44.24,44.28,46693.0,38.359,38.3937,38.3504,38.385,46693.0
2020-11-02 15:20:00,44.27,44.29,44.27,44.28,84235.0,38.3764,38.3937,38.3764,38.385,84235.0
2020-11-02 15:25:00,44.28,44.29,44.25,44.27,132369.0,38.385,38.3937,38.359,38.3764,132369.0
2020-11-02 15:30:00,44.27,44.3,44.26,44.28,368753.0,38.3764,38.4024,38.3677,38.385,368753.0
2020-11-02 15:35:00,44.28,44.29,44.24,44.26,217263.0,38.385,38.3937,38.3504,38.3677,217263.0
2020-11-02 15:40:00,44.26,44.26,44.22,44.23,195501.0,38.3677,38.3677,38.333,38.3417,195501.0
2020-11-02 15:45:00,44.23,44.29,44.22,44.29,307758.0,38.3417,38.3937,38.333,38.3937,307758.0
2020-11-02 15:50:00,44.29,44.33,44.27,44.33,447389.0,38.3937,38.4284,38.3764,38.4284,447389.0
2020-11-02 15:55:00,44.32,44.37,44.3,44.37,1423627.0,38.4197,38.4631,38.4024,38.4631,1423627.0
2020-11-03 09:30:00,44.35,44.37,44.24,44.27,587414.0,38.4457,38.4631,38.3504,38.3764,587414.0
2020-11-03 09:35:00,44.27,44.29,44.18,44.18,240339.0,38.3764,38.3937,38.2984,38.2984,240339.0
2020-11-03 09:40:00,44.18,44.28,44.18,44.27,109427.0,38.2984,38.385,38.2984,38.3764,109427.0
2020-11-03 09:45:00,44.27,44.28,44.24,44.28,113281.0,38.3764,38.385,38.3504,38.385,113281.0
2020-11-03 09:50:00,44.26,44.4,44.26,44.39,185162.0,38.3677,38.4891,38.3677,38.4804,185162.0
2020-11-03 09:55:00,44.41,44.41,44.32,44.32,215009.0,38.4977,38.4977,38.4197,38.4197,215009.0
2020-11-03 10:00:00,44.33,44.43,44.31,44.41,160427.0,38.4284,38.5151,38.411,38.4977,160427.0
2020-11-03 10:05:00,44.4,44.45,44.39,44.45,81402.0,38.4891,38.5324,38.4804,38.5324,81402.0
2020-11-03 10:10:00,44.45,44.47,44.4,44.45,237667.0,38.5324,38.5497,38.4891,38.5324,237667.0
2020-11-03 10:15:00,44.45,44.51,44.43,44.5,321773.0,38.5324,38.5844,38.5151,38.5758,321773.0
2020-11-03 10:20:00,44.5,44.52,44.46,44.47,88803.0,38.5758,38.5931,38.5411,38.5497,88803.0
2020-11-03 10:25:00,44.46,44.48,44.43,44.46,147180.0,38.5411,38.5584,38.5151,38.5411,147180.0
2020-11-03 10:30:00,44.45,44.52,44.45,44.48,57502.0,38.5324,38.5931,38.5324,38.5584,57502.0
2020-11-03 10:35:00,44.47,44.48,44.44,44.45,48223.0,38.5497,38.5584,38.5237,38.5324,48223.0
2020-11-03 10:40:00,44.45,44.45,44.41,44.45,272414.0,38.5324,38.5324,38.4977,38.5324,272414.0
2020-11-03 10:45:00,44.45,44.55,44.45,44.55,196636.0,38.5324,38.6191,38.5324,38.6191,196636.0
2020-11-03 10:50:00,44.55,44.56,44.53,44.54,42218.0,38.6191,38.6278,38.6018,38.6104,42218.0
2020-11-03 10:55:00,44.54,44.58,44.52,44.56,71524.0,38.6104,38.6451,38.5931,38.6278,71524.0
2020-11-03 11:00:00,44.57,44.58,44.49,44.52,62090.0,38.6364,38.6451,38.5671,38.5931,62090.0
2020-11-03 11:05:00,44.52,44.53,44.51,44.53,39149.0,38.5931,38.6018,38.5844,38.6018,39149.0
2020-11-03 11:10:00,44.52,44.54,44.5,44.5,47555.0,38.5931,38.6104,38.5758,38.5758,47555.0
2020-11-03 11:15:00,44.5,44.53,44.48,44.53,51856.0,38.5758,38.6018,38.5584,38.6018,51856.0
2020-11-03 11:20:00,44.53,44.55,44.48,44.5,70287.0,38.6018,38.6191,38.5584,38.5758,70287.0
2020-11-03 11:25:00,44.5,44.52,44.47,44.47,155801.0,38.5758,38.5931,38.5497,38.5497,155801.0
2020-11-03 11:30:00,44.47,44.49,44.45,44.48,225266.0,38.5497,38.5671,38.5324,38.5584,225266.0
2020-11-03 11:35:00,44.47,44.52,44.47,44.52,114193.0,38.5497,38.5931,38.5497,38.5931,114193.0
2020-11-03 11:40:00,44.51,44.52,44.48,44.5,39101.0,38.5844,38.5931,38.5584,38.5758,39101.0
2020-11-03 11:45:00,44.5,44.5,44.47,44.48,126389.0,38.5758,38.5758,38.5497,38.5584,126389.0
2020-11-03 11:50:00,44.47,44.49,44.46,44.46,50751.0,38.5497,38.5671,38.5411,38.5411,50751.0
2020-11-03 11:55:00,44.45,44.48,44.43,44.47,563844.0,38.5324,38.5584,38.5151,38.5497,563844.0
2020-11-03 12:00:00,44.48,44.49,44.44,44.45,27331.0,38.5584,38.5671,38.5237,38.5324,27331.0
2020-11-03 12:05:00,44.44,44.47,44.42,44.46,36884.0,38.5237,38.5497,38.5064,38.5411,36884.0
2020-11-03 12:10:00,44.47,44.49,44.46,44.49,78704.0,38.5497,38.5671,38.5411,38.5671,78704.0
2020-11-03 12:15:00,44.49,44.5,44.48,44.5,38091.0,38.5671,38.5758,38.5584,38.5758,38091.0
2020-11-03 12:20:00,44.5,44.54,44.5,44.54,40491.0,38.5758,38.6104,38.5758,38.6104,40491.0
2020-11-03 12:25:00,44.54,44.58,44.52,44.58,54719.0,38.6104,38.6451,38.5931,38.6451,54719.0
2020-11-03 12:30:00,44.58,44.58,44.55,44.55,44979.0,38.6451,38.6451,38.6191,38.6191,44979.0
2020-11-03 12:35:00,44.56,44.56,44.53,44.54,63311.0,38.6278,38.6278,38.6018,38.6104,63311.0
2020-11-03 12:40:00,44.54,44.55,44.51,44.53,77831.0,38.6104,38.6191,38.5844,38.6018,77831.0
2020-11-03 12:45:00,44.52,44.53,44.5,44.52,47250.0,38.5931,38.6018,38.5758,38.5931,47250.0
2020-11-03 12:50:00,44.52,44.52,44.48,44.48,35863.0,38.5931,38.5931,38.5584,38.5584,35863.0
2020-11-03 12:55:00,44.48,44.48,44.44,44.46,26992.0,38.5584,38.5584,38.5237,38.5411,26992.0
2020-11-03 13:00:00,44.46,44.48,44.44,44.46,34644.0,38.5411,38.5584,38.5237,38.5411,34644.0
2020-11-03 13:05:00,44.45,44.46,44.42,44.46,39890.0,38.5324,38.5411,38.5064,38.5411,39890.0
2020-11-03 13:10:00,44.47,44.5,44.46,44.49,84288.0,38.5497,38.5758,38.5411,38.5671,84288.0
2020-11-03 13:15:00,44.49,44.5,44.47,44.48,16090.0,38.5671,38.5758,38.5497,38.5584,16090.0
2020-11-03 13:20:00,44.48,44.49,44.43,44.45,67511.0,38.5584,38.5671,38.5151,38.5324,67511.0
2020-11-03 13:25:00,44.45,44.46,44.41,44.41,45832.0,38.5324,38.5411,38.4977,38.4977,45832.0
2020-11-03 13:30:00,44.42,44.43,44.4,44.41,28917.0,38.5064,38.5151,38.4891,38.4977,28917.0
2020-11-03 13:35:00,44.41,44.43,44.38,44.39,44458.0,38.4977,38.5151,38.4717,38.4804,44458.0
2020-11-03 13:40:00,44.38,44.44,44.37,44.43,113618.0,38.4717,38.5237,38.4631,38.5151,113618.0
2020-11-03 13:45:00,44.43,44.43,44.36,44.37,71820.0,38.5151,38.5151,38.4544,38.4631,71820.0
2020-11-03 13:50:00,44.38,44.38,44.34,44.35,39899.0,38.4717,38.4717,38.4371,38.4457,39899.0
2020-11-03 13:55:00,44.34,44.34,44.29,44.3,177538.0,38.4371,38.4371,38.3937,38.4024,177538.0
2020-11-03 14:00:00,44.3,44.33,44.3,44.33,61284.0,38.4024,38.4284,38.4024,38.4284,61284.0
2020-11-03 14:05:00,44.33,44.34,44.3,44.3,54296.0,38.4284,38.4371,38.4024,38.4024,54296.0
2020-11-03 14:10:00,44.3,44.35,44.3,44.33,126725.0,38.4024,38.4457,38.4024,38.4284,126725.0
2020-11-03 14:15:00,44.32,44.35,44.31,44.34,183289.0,38.4197,38.4457,38.411,38.4371,183289.0
2020-11-03 14:20:00,44.34,44.36,44.33,44.36,151165.0,38.4371,38.4544,38.4284,38.4544,151165.0
2020-11-03 14:25:00,44.36,44.36,44.34,44.36,41685.0,38.4544,38.4544,38.4371,38.4544,41685.0
2020-11-03 14:30:00,44.35,44.39,44.34,44.38,103433.0,38.4457,38.4804,38.4371,38.4717,103433.0
2020-11-03 14:35:00,44.38,44.39,44.36,44.38,39051.0,38.4717,38.4804,38.4544,38.4717,39051.0
2020-11-03 14:40:00,44.38,44.42,44.37,44.41,26349.0,38.4717,38.5064,38.4631,38.4977,26349.0
2020-11-03 14:45:00,44.4,44.41,44.38,44.41,34618.0,38.4891,38.4977,38.4717,38.4977,34618.0
2020-11-03 14:50:00,44.41,44.41,44.39,44.4,65340.0,38.4977,38.4977,38.4804,38.4891,65340.0
2020-11-03 14:55:00,44.39,44.39,44.36,44.38,58325.0,38.4804,38.4804,38.4544,38.4717,58325.0
2020-11-03 15:00:00,44.38,44.39,44.34,44.36,79509.0,38.4717,38.4804,38.4371,38.4544,79509.0
2020-11-03 15:05:00,44.36,44.36,44.34,44.36,175508.0,38.4544,38.4544,38.4371,38.4544,175508.0
2020-11-03 15:10:00,44.36,44.41,44.35,44.4,122931.0,38.4544,38.4977,38.4457,38.4891,122931.0
2020-11-03 15:15:00,44.39,44.42,44.39,44.41,79726.0,38.4804,38.5064,38.4804,38.4977,79726.0
2020-11-03 15:20:00,44.41,44.43,44.37,44.39,238093.0,38.4977,38.5151,38.4631,38.4804,238093.0
2020-11-03 15:25:00,44.39,44.46,44.39,44.45,121224.0,38.4804,38.5411,38.4804,38.5324,121224.0
2020-11-03 15:30:00,44.46,44.5,44.45,44.5,66983.0,38.5411,38.5758,38.5324,38.5758,66983.0
2020-11-03 15:35:00,44.49,44.52,44.48,44.48,145863.0,38.5671,38.5931,38.5584,38.5584,145863.0
2020-11-03 15:40:00,44.48,44.52,44.47,44.47,261840.0,38.5584,38.5931,38.5497,38.5497,261840.0
2020-11-03 15:45:00,44.47,44.53,44.47,44.53,189701.0,38.5497,38.6018,38.5497,38.6018,189701.0
2020-11-03 15:50:00,44.52,44.54,44.48,44.53,347298.0,38.5931,38.6104,38.5584,38.6018,347298.0
2020-11-03 15:55:00,44.52,44.53,44.46,44.48,771822.0,38.5931,38.6018,38.5411,38.5584,771822.0
2020-11-04 09:30:00,45.16,45.32,45.16,45.27,628020.0,39.1479,39.2866,39.1479,39.2432,628020.0
2020-11-04 09:35:00,45.27,45.29,45.11,45.11,421500.0,39.2432,39.2606,39.1045,39.1045,421500.0
2020-11-04 09:40:00,45.13,45.18,45.05,45.12,319999.0,39.1219,39.1652,39.0525,39.1132,319999.0
2020-11-04 09:45:00,45.12,45.19,45.1,45.19,381173.0,39.1132,39.1739,39.0959,39.1739,381173.0
2020-11-04 09:50:00,45.2,45.24,45.17,45.24,121137.0,39.1826,39.2172,39.1566,39.2172,121137.0
2020-11-04 09:55:00,45.23,45.36,45.23,45.35,225684.0,39.2086,39.3213,39.2086,39.3126,225684.0
2020-11-04 10:00:00,45.35,45.4,45.32,45.38,254002.0,39.3126,39.3559,39.2866,39.3386,254002.0
2020-11-04 10:05:00,45.38,45.42,45.37,45.41,297890.0,39.3386,39.3733,39.3299,39.3646,297890.0
2020-11-04 10:10:00,45.43,45.51,45.41,45.5,257690.0,39.3819,39.4513,39.3646,39.4426,257690.0
2020-11-04 10:15:00,45.5,45.56,45.47,45.54,437997.0,39.4426,39.4946,39.4166,39.4773,437997.0
2020-11-04 10:20:00,45.54,45.61,45.53,45.59,127984.0,39.4773,39.538,39.4686,39.5206,127984.0
2020-11-04 10:25:00,45.59,45.6,45.55,45.55,79652.0,39.5206,39.5293,39.486,39.486,79652.0
2020-11-04 10:30:00,45.56,45.67,45.56,45.65,139646.0,39.4946,39.59,39.4946,39.5727,139646.0
2020-11-04 10:35:00,45.66,45.66,45.55,45.55,165691.0,39.5813,39.5813,39.486,39.486,165691.0
2020-11-04 10:40:00,45.56,45.6,45.55,45.6,83361.0,39.4946,39.5293,39.486,39.5293,83361.0
2020-11-04 10:45:00,45.61,45.7,45.58,45.69,152305.0,39.538,39.616,39.512,39.6073,152305.0
2020-11-04 10:50:00,45.69,45.72,45.63,45.72,83552.0,39.6073,39.6333,39.5553,39.6333,83552.0
2020-11-04 10:55:00,45.73,45.77,45.71,45.77,79947.0,39.642,39.6767,39.6247,39.6767,79947.0
2020-11-04 11:00:00,45.77,45.79,45.72,45.74,166915.0,39.6767,39.694,39.6333,39.6507,166915.0
2020-11-04 11:05:00,45.74,45.75,45.63,45.65,59684.0,39.6507,39.6593,39.5553,39.5727,59684.0
2020-11-04 11:10:00,45.64,45.68,45.62,45.67,227026.0,39.564,39.5987,39.5466,39.59,227026.0
2020-11-04 11:15:00,45.68,45.72,45.64,45.71,106953.0,39.5987,39.6333,39.564,39.6247,106953.0
2020-11-04 11:20:00,45.71,45.77,45.7,45.76,262233.0,39.6247,39.6767,39.616,39.668,262233.0
2020-11-04 11:25:00,45.77,45.79,45.74,45.76,45619.0,39.6767,39.694,39.6507,39.668,45619.0
2020-11-04 11:30:00,45.76,45.82,45.75,45.82,172122.0,39.668,39.72,39.6593,39.72,172122.0
2020-11-04 11:35:00,45.82,45.86,45.81,45.85,189402.0,39.72,39.7547,39.7114,39.746,189402.0
2020-11-04 11:40:00,45.86,45.88,45.83,45.84,316572.0,39.7547,39.772,39.7287,39.7374,316572.0
2020-11-04 11:45:00,45.85,45.91,45.84,45.89,40128.0,39.746,39.798,39.7374,39.7807,40128.0
2020-11-04 11:50:00,45.89,45.93,45.88,45.93,59204.0,39.7807,39.8154,39.772,39.8154,59204.0
2020-11-04 11:55:00,45.92,46.01,45.91,45.96,120646.0,39.8067,39.8847,39.798,39.8414,120646.0
2020-11-04 12:00:00,45.96,45.97,45.9,45.95,147211.0,39.8414,39.8501,39.7894,39.8327,147211.0
2020-11-04 12:05:00,45.95,45.99,45.92,45.97,241234.0,39.8327,39.8674,39.8067,39.8501,241234.0
2020-11-04 12:10:00,45.98,46.0,45.95,45.97,85928.0,39.8587,39.8761,39.8327,39.8501,85928.0
2020-11-04 12:15:00,45.97,45.98,45.92,45.93,95493.0,39.8501,39.8587,39.8067,39.8154,95493.0
2020-11-04 12:20:00,45.92,46.0,45.92,45.99,66440.0,39.8067,39.8761,39.8067,39.8674,66440.0
2020-11-04 12:25:00,45.99,46.0,45.96,45.98,142304.0,39.8674,39.8761,39.8414,39.8587,142304.0
2020-11-04 12:30:00,45.99,46.01,45.99,46.01,96330.0,39.8674,39.8847,39.8674,39.8847,96330.0
2020-11-04 12:35:00,46.01,46.02,45.98,46.01,277897.0,39.8847,39.8934,39.8587,39.8847,277897.0
2020-11-04 12:40:00,46.02,46.04,45.99,46.03,99196.0,39.8934,39.9107,39.8674,39.9021,99196.0
2020-11-04 12:45:00,46.03,46.04,45.99,46.02,124329.0,39.9021,39.9107,39.8674,39.8934,124329.0
2020-11-04 12:50:00,46.02,46.03,45.96,45.97,348053.0,39.8934,39.9021,39.8414,39.8501,348053.0
2020-11-04 12:55:00,45.97,45.99,45.94,45.96,135248.0,39.8501,39.8674,39.824,39.8414,135248.0
2020-11-04 13:00:00,45.96,45.97,45.93,45.95,141536.0,39.8414,39.8501,39.8154,39.8327,141536.0
2020-11-04 13:05:00,45.96,45.97,45.91,45.91,204513.0,39.8414,39.8501,39.798,39.798,204513.0
2020-11-04 13:10:00,45.91,45.93,45.89,45.93,106425.0,39.798,39.8154,39.7807,39.8154,106425.0
2020-11-04 13:15:00,45.92,45.96,45.92,45.94,127889.0,39.8067,39.8414,39.8067,39.824,127889.0
2020-11-04 13:20:00,45.93,45.94,45.92,45.94,99825.0,39.8154,39.824,39.8067,39.824,99825.0
2020-11-04 13:25:00,45.93,45.96,45.92,45.96,185021.0,39.8154,39.8414,39.8067,39.8414,185021.0
2020-11-04 13:30:00,45.96,46.03,45.94,46.02,127208.0,39.8414,39.9021,39.824,39.8934,127208.0
2020-11-04 13:35:00,46.01,46.04,46.01,46.03,138602.0,39.8847,39.9107,39.8847,39.9021,138602.0
2020-11-04 13:40:00,46.03,46.03,45.88,45.91,696946.0,39.9021,39.9021,39.772,39.798,696946.0
2020-11-04 13:45:00,45.91,45.95,45.89,45.9,133202.0,39.798,39.8327,39.7807,39.7894,133202.0
2020-11-04 13:50:00,45.89,45.92,45.87,45.91,117498.0,39.7807,39.8067,39.7634,39.798,117498.0
2020-11-04 13:55:00,45.9,45.94,45.88,45.93,188478.0,39.7894,39.824,39.772,39.8154,188478.0
2020-11-04 14:00:00,45.93,45.95,45.88,45.89,117908.0,39.8154,39.8327,39.772,39.7807,117908.0
2020-11-04 14:05:00,45.9,45.92,45.86,45.88,80474.0,39.7894,39.8067,39.7547,39.772,80474.0
2020-11-04 14:10:00,45.89,45.92,45.88,45.89,73117.0,39.7807,39.8067,39.772,39.7807,73117.0
2020-11-04 14:15:00,45.89,45.9,45.85,45.89,188323.0,39.7807,39.7894,39.746,39.7807,188323.0
2020-11-04 14:20:00,45.9,45.93,45.89,45.9,152901.0,39.7894,39.8154,39.7807,39.7894,152901.0
2020-11-04 14:25:00,45.91,45.92,45.88,45.89,160692.0,39.798,39.8067,39.772,39.7807,160692.0
2020-11-04 14:30:00,45.9,45.91,45.88,45.9,75574.0,39.7894,39.798,39.772,39.7894,75574.0
2020-11-04 14:35:00,45.9,45.91,45.88,45.9,117459.0,39.7894,39.798,39.772,39.7894,117459.0
2020-11-04 14:40:00,45.89,45.89,45.83,45.86,259936.0,39.7807,39.7807,39.7287,39.7547,259936.0
2020-11-04 14:45:00,45.86,45.93,45.86,45.91,167887.0,39.7547,39.8154,39.7547,39.798,167887.0
2020-11-04 14:50:00,45.91,45.97,45.91,45.95,166157.0,39.798,39.8501,39.798,39.8327,166157.0
2020-11-04 14:55:00,45.95,45.96,45.92,45.94,164298.0,39.8327,39.8414,39.8067,39.824,164298.0
2020-11-04 15:00:00,45.95,45.97,45.9,45.91,235871.0,39.8327,39.8501,39.7894,39.798,235871.0
2020-11-04 15:05:00,45.91,45.93,45.88,45.93,235505.0,39.798,39.8154,39.772,39.8154,235505.0
2020-11-04 15:10:00,45.93,45.93,45.88,45.91,201665.0,39.8154,39.8154,39.772,39.798,201665.0
2020-11-04 15:15:00,45.91,45.91,45.84,45.85,191988.0,39.798,39.798,39.7374,39.746,191988.0
2020-11-04 15:20:00,45.85,45.87,45.83,45.87,187679.0,39.746,39.7634,39.7287,39.7634,187679.0
2020-11-04 15:25:00,45.87,45.88,45.8,45.8,193070.0,39.7634,39.772,39.7027,39.7027,193070.0
2020-11-04 15:30:00,45.81,45.84,45.77,45.82,273476.0,39.7114,39.7374,39.6767,39.72,273476.0
2020-11-04 15:35:00,45.82,45.85,45.8,45.83,243000.0,39.72,39.746,39.7027,39.7287,243000.0
2020-11-04 15:40:00,45.83,45.87,45.82,45.86,170223.0,39.7287,39.7634,39.72,39.7547,170223.0
2020-11-04 15:45:00,45.85,45.87,45.8,45.82,307396.0,39.746,39.7634,39.7027,39.72,307396.0
2020-11-04 15:50:00,45.81,45.86,45.78,45.85,525841.0,39.7114,39.7547,39.6853,39.746,525841.0
2020-11-04 15:55:00,45.84,45.93,45.81,45.92,1063740.0,39.7374,39.8154,39.7114,39.8067,1063740.0
2020-11-05 09:30:00,46.63,46.65,46.32,46.37,596553.0,40.4222,40.4395,40.1535,40.1968,596553.0
2020-11-05 09:35:00,46.36,46.46,46.33,46.45,477150.0,40.1881,40.2748,40.1621,40.2662,477150.0
2020-11-05 09:40:00,46.45,46.5,46.33,46.37,385839.0,40.2662,40.3095,40.1621,40.1968,385839.0
2020-11-05 09:45:00,46.37,46.44,46.36,46.41,257922.0,40.1968,40.2575,40.1881,40.2315,257922.0
2020-11-05 09:50:00,46.41,46.5,46.41,46.46,199395.0,40.2315,40.3095,40.2315,40.2748,199395.0
2020-11-05 09:55:00,46.47,46.5,46.42,46.42,359313.0,40.2835,40.3095,40.2401,40.2401,359313.0
2020-11-05 10:00:00,46.44,46.48,46.42,46.43,210825.0,40.2575,40.2922,40.2401,40.2488,210825.0
2020-11-05 10:05:00,46.43,46.49,46.41,46.46,303554.0,40.2488,40.3008,40.2315,40.2748,303554.0
2020-11-05 10:10:00,46.46,46.47,46.37,46.38,218796.0,40.2748,40.2835,40.1968,40.2055,218796.0
2020-11-05 10:15:00,46.39,46.5,46.38,46.49,270935.0,40.2141,40.3095,40.2055,40.3008,270935.0
2020-11-05 10:20:00,46.49,46.49,46.41,46.41,170189.0,40.3008,40.3008,40.2315,40.2315,170189.0
2020-11-05 10:25:00,46.41,46.42,46.26,46.27,331547.0,40.2315,40.2401,40.1014,40.1101,331547.0
2020-11-05 10:30:00,46.27,46.34,46.25,46.3,193483.0,40.1101,40.1708,40.0928,40.1361,193483.0
2020-11-05 10:35:00,46.3,46.35,46.28,46.31,367879.0,40.1361,40.1795,40.1188,40.1448,367879.0
2020-11-05 10:40:00,46.3,46.39,46.28,46.37,227227.0,40.1361,40.2141,40.1188,40.1968,227227.0
2020-11-05 10:45:00,46.38,46.4,46.33,46.38,146060.0,40.2055,40.2228,40.1621,40.2055,146060.0
2020-11-05 10:50:00,46.38,46.43,46.38,46.4,128646.0,40.2055,40.2488,40.2055,40.2228,128646.0
2020-11-05 10:55:00,46.4,46.47,46.4,46.47,179252.0,40.2228,40.2835,40.2228,40.2835,179252.0
2020-11-05 11:00:00,46.48,46.48,46.43,46.44,49142.0,40.2922,40.2922,40.2488,40.2575,49142.0
2020-11-05 11:05:00,46.43,46.46,46.41,46.43,237913.0,40.2488,40.2748,40.2315,40.2488,237913.0
2020-11-05 11:10:00,46.42,46.45,46.38,46.42,147596.0,40.2401,40.2662,40.2055,40.2401,147596.0
2020-11-05 11:15:00,46.42,46.48,46.41,46.46,124818.0,40.2401,40.2922,40.2315,40.2748,124818.0
2020-11-05 11:20:00,46.45,46.51,46.42,46.5,189091.0,40.2662,40.3182,40.2401,40.3095,189091.0
2020-11-05 11:25:00,46.5,46.53,46.48,46.51,67586.0,40.3095,40.3355,40.2922,40.3182,67586.0
2020-11-05 11:30:00,46.52,46.53,46.46,46.49,63616.0,40.3268,40.3355,40.2748,40.3008,63616.0
2020-11-05 11:35:00,46.49,46.49,46.39,46.4,150075.0,40.3008,40.3008,40.2141,40.2228,150075.0
2020-11-05 11:40:00,46.39,46.42,46.38,46.42,61101.0,40.2141,40.2401,40.2055,40.2401,61101.0
2020-11-05 11:45:00,46.42,46.46,46.42,46.46,67853.0,40.2401,40.2748,40.2401,40.2748,67853.0
2020-11-05 11:50:00,46.46,46.5,46.43,46.44,48315.0,40.2748,40.3095,40.2488,40.2575,48315.0
2020-11-05 11:55:00,46.45,46.46,46.42,46.43,60252.0,40.2662,40.2748,40.2401,40.2488,60252.0
2020-11-05 12:00:00,46.44,46.44,46.4,46.4,41508.0,40.2575,40.2575,40.2228,40.2228,41508.0
2020-11-05 12:05:00,46.4,46.42,46.35,46.4,94509.0,40.2228,40.2401,40.1795,40.2228,94509.0
2020-11-05 12:10:00,46.4,46.41,46.36,46.4,59314.0,40.2228,40.2315,40.1881,40.2228,59314.0
2020-11-05 12:15:00,46.41,46.41,46.35,46.36,68465.0,40.2315,40.2315,40.1795,40.1881,68465.0
2020-11-05 12:20:00,46.36,46.37,46.29,46.34,94262.0,40.1881,40.1968,40.1275,40.1708,94262.0
2020-11-05 12:25:00,46.34,46.37,46.31,46.33,58344.0,40.1708,40.1968,40.1448,40.1621,58344.0
2020-11-05 12:30:00,46.33,46.35,46.31,46.32,116502.0,40.1621,40.1795,40.1448,40.1535,116502.0
2020-11-05 12:35:00,46.33,46.41,46.31,46.41,158297.0,40.1621,40.2315,40.1448,40.2315,158297.0
2020-11-05 12:40:00,46.4,46.46,46.38,46.45,71614.0,40.2228,40.2748,40.2055,40.2662,71614.0
2020-11-05 12:45:00,46.46,46.5,46.46,46.5,56239.0,40.2748,40.3095,40.2748,40.3095,56239.0
2020-11-05 12:50:00,46.5,46.53,46.49,46.51,258051.0,40.3095,40.3355,40.3008,40.3182,258051.0
2020-11-05 12:55:00,46.51,46.52,46.49,46.52,209241.0,40.3182,40.3268,40.3008,40.3268,209241.0
2020-11-05 13:00:00,46.52,46.58,46.5,46.57,229926.0,40.3268,40.3788,40.3095,40.3702,229926.0
2020-11-05 13:05:00,46.57,46.59,46.54,46.55,66030.0,40.3702,40.3875,40.3442,40.3528,66030.0
2020-11-05 13:10:00,46.57,46.59,46.53,46.53,81537.0,40.3702,40.3875,40.3355,40.3355,81537.0
2020-11-05 13:15:00,46.53,46.54,46.51,46.53,57099.0,40.3355,40.3442,40.3182,40.3355,57099.0
2020-11-05 13:20:00,46.53,46.55,46.49,46.51,22777.0,40.3355,40.3528,40.3008,40.3182,22777.0
2020-11-05 13:25:00,46.51,46.52,46.48,46.49,87326.0,40.3182,40.3268,40.2922,40.3008,87326.0
2020-11-05 13:30:00,46.49,46.52,46.48,46.48,27187.0,40.3008,40.3268,40.2922,40.2922,27187.0
2020-11-05 13:35:00,46.49,46.52,46.49,46.49,25663.0,40.3008,40.3268,40.3008,40.3008,25663.0
2020-11-05 13:40:00,46.5,46.55,46.49,46.54,60231.0,40.3095,40.3528,40.3008,40.3442,60231.0
2020-11-05 13:45:00,46.54,46.59,46.54,46.59,55184.0,40.3442,40.3875,40.3442,40.3875,55184.0
2020-11-05 13:50:00,46.58,46.6,46.57,46.58,65195.0,40.3788,40.3962,40.3702,40.3788,65195.0
2020-11-05 13:55:00,46.57,46.64,46.57,46.61,167298.0,40.3702,40.4309,40.3702,40.4049,167298.0
2020-11-05 14:00:00,46.61,46.66,46.6,46.66,127578.0,40.4049,40.4482,40.3962,40.4482,127578.0
2020-11-05 14:05:00,46.65,46.66,46.6,46.63,72599.0,40.4395,40.4482,40.3962,40.4222,72599.0
2020-11-05 14:10:00,46.63,46.65,46.61,46.64,95274.0,40.4222,40.4395,40.4049,40.4309,95274.0
2020-11-05 14:15:00,46.64,46.68,46.63,46.68,42640.0,40.4309,40.4655,40.4222,40.4655,42640.0
2020-11-05 14:20:00,46.67,46.73,46.66,46.72,56575.0,40.4569,40.5089,40.4482,40.5002,56575.0
2020-11-05 14:25:00,46.72,46.76,46.71,46.75,61507.0,40.5002,40.5349,40.4915,40.5262,61507.0
2020-11-05 14:30:00,46.74,46.75,46.71,46.74,120551.0,40.5175,40.5262,40.4915,40.5175,120551.0
2020-11-05 14:35:00,46.75,46.76,46.7,46.74,137378.0,40.5262,40.5349,40.4829,40.5175,137378.0
2020-11-05 14:40:00,46.75,46.82,46.74,46.8,200660.0,40.5262,40.5869,40.5175,40.5696,200660.0
2020-11-05 14:45:00,46.8,46.8,46.76,46.77,71152.0,40.5696,40.5696,40.5349,40.5436,71152.0
2020-11-05 14:50:00,46.76,46.76,46.71,46.74,59019.0,40.5349,40.5349,40.4915,40.5175,59019.0
2020-11-05 14:55:00,46.74,46.77,46.7,46.76,61301.0,40.5175,40.5436,40.4829,40.5349,61301.0
2020-11-05 15:00:00,46.76,46.77,46.73,46.75,77579.0,40.5349,40.5436,40.5089,40.5262,77579.0
2020-11-05 15:05:00,46.75,46.76,46.7,46.73,111409.0,40.5262,40.5349,40.4829,40.5089,111409.0
2020-11-05 15:10:00,46.72,46.75,46.69,46.69,133740.0,40.5002,40.5262,40.4742,40.4742,133740.0
2020-11-05 15:15:00,46.7,46.74,46.69,46.72,108044.0,40.4829,40.5175,40.4742,40.5002,108044.0
2020-11-05 15:20:00,46.71,46.76,46.7,46.73,42664.0,40.4915,40.5349,40.4829,40.5089,42664.0
2020-11-05 15:25:00,46.73,46.74,46.69,46.71,91107.0,40.5089,40.5175,40.4742,40.4915,91107.0
2020-11-05 15:30:00,46.71,46.71,46.63,46.64,84922.0,40.4915,40.4915,40.4222,40.4309,84922.0
2020-11-05 15:35:00,46.65,46.66,46.6,46.62,111131.0,40.4395,40.4482,40.3962,40.4135,111131.0
2020-11-05 15:40:00,46.62,46.65,46.61,46.65,656166.0,40.4135,40.4395,40.4049,40.4395,656166.0
2020-11-05 15:45:00,46.64,46.68,46.63,46.68,510325.0,40.4309,40.4655,40.4222,40.4655,510325.0
2020-11-05 15:50:00,46.67,46.73,46.67,46.73,604944.0,40.4569,40.5089,40.4569,40.5089,604944.0
2020-11-05 15:55:00,46.72,46.73,46.68,46.69,1661348.0,40.5002,40.5089,40.4655,40.4742,1661348.0
2020-11-06 09:30:00,46.63,46.65,46.52,46.61,681522.0,40.4222,40.4395,40.3268,40.4049,681522.0
2020-11-06 09:35:00,46.61,46.66,46.53,46.54,606735.0,40.4049,40.4482,40.3355,40.3442,606735.0
2020-11-06 09:40:00,46.53,46.57,46.49,46.51,374610.0,40.3355,40.3702,40.3008,40.3182,374610.0
2020-11-06 09:45:00,46.53,46.62,46.53,46.55,176325.0,40.3355,40.4135,40.3355,40.3528,176325.0
2020-11-06 09:50:00,46.54,46.58,46.52,46.55,86718.0,40.3442,40.3788,40.3268,40.3528,86718.0
2020-11-06 09:55:00,46.55,46.57,46.49,46.55,115567.0,40.3528,40.3702,40.3008,40.3528,115567.0
2020-11-06 10:00:00,46.56,46.61,46.55,46.6,123736.0,40.3615,40.4049,40.3528,40.3962,123736.0
2020-11-06 10:05:00,46.59,46.69,46.58,46.69,98438.0,40.3875,40.4742,40.3788,40.4742,98438.0
2020-11-06 10:10:00,46.69,46.71,46.65,46.67,154598.0,40.4742,40.4915,40.4395,40.4569,154598.0
2020-11-06 10:15:00,46.67,46.71,46.66,46.7,113762.0,40.4569,40.4915,40.4482,40.4829,113762.0
2020-11-06 10:20:00,46.7,46.74,46.68,46.72,57863.0,40.4829,40.5175,40.4655,40.5002,57863.0
2020-11-06 10:25:00,46.72,46.76,46.72,46.76,35453.0,40.5002,40.5349,40.5002,40.5349,35453.0
2020-11-06 10:30:00,46.75,46.77,46.71,46.72,55413.0,40.5262,40.5436,40.4915,40.5002,55413.0
2020-11-06 10:35:00,46.72,46.74,46.7,46.7,165128.0,40.5002,40.5175,40.4829,40.4829,165128.0
2020-11-06 10:40:00,46.69,46.75,46.69,46.75,112074.0,40.4742,40.5262,40.4742,40.5262,112074.0
2020-11-06 10:45:00,46.74,46.77,46.73,46.77,94223.0,40.5175,40.5436,40.5089,40.5436,94223.0
2020-11-06 10:50:00,46.77,46.79,46.75,46.79,78971.0,40.5436,40.5609,40.5262,40.5609,78971.0
2020-11-06 10:55:00,46.78,46.78,46.66,46.67,301045.0,40.5522,40.5522,40.4482,40.4569,301045.0
2020-11-06 11:00:00,46.69,46.74,46.66,46.73,350805.0,40.4742,40.5175,40.4482,40.5089,350805.0
2020-11-06 11:05:00,46.73,46.76,46.72,46.76,55710.0,40.5089,40.5349,40.5002,40.5349,55710.0
2020-11-06 11:10:00,46.75,46.76,46.67,46.69,129587.0,40.5262,40.5349,40.4569,40.4742,129587.0
2020-11-06 11:15:00,46.68,46.74,46.66,46.73,145208.0,40.4655,40.5175,40.4482,40.5089,145208.0
2020-11-06 11:20:00,46.73,46.73,46.7,46.73,182446.0,40.5089,40.5089,40.4829,40.5089,182446.0
2020-11-06 11:25:00,46.72,46.73,46.67,46.7,121894.0,40.5002,40.5089,40.4569,40.4829,121894.0
2020-11-06 11:30:00,46.7,46.73,46.69,46.7,114065.0,40.4829,40.5089,40.4742,40.4829,114065.0
2020-11-06 11:35:00,46.71,46.75,46.71,46.73,86891.0,40.4915,40.5262,40.4915,40.5089,86891.0
2020-11-06 11:40:00,46.73,46.74,46.7,46.71,115948.0,40.5089,40.5175,40.4829,40.4915,115948.0
2020-11-06 11:45:00,46.72,46.72,46.69,46.71,75523.0,40.5002,40.5002,40.4742,40.4915,75523.0
2020-11-06 11:50:00,46.71,46.75,46.7,46.71,121197.0,40.4915,40.5262,40.4829,40.4915,121197.0
2020-11-06 11:55:00,46.7,46.7,46.65,46.68,103811.0,40.4829,40.4829,40.4395,40.4655,103811.0
2020-11-06 12:00:00,46.68,46.7,46.67,46.69,163552.0,40.4655,40.4829,40.4569,40.4742,163552.0
2020-11-06 12:05:00,46.69,46.69,46.67,46.69,44718.0,40.4742,40.4742,40.4569,40.4742,44718.0
2020-11-06 12:10:00,46.69,46.71,46.68,46.7,133090.0,40.4742,40.4915,40.4655,40.4829,133090.0
2020-11-06 12:15:00,46.71,46.74,46.67,46.73,158577.0,40.4915,40.5175,40.4569,40.5089,158577.0
2020-11-06 12:20:00,46.72,46.75,46.72,46.74,38223.0,40.5002,40.5262,40.5002,40.5175,38223.0
2020-11-06 12:25:00,46.74,46.75,46.71,46.74,42263.0,40.5175,40.5262,40.4915,40.5175,42263.0
2020-11-06 12:30:00,46.74,46.78,46.74,46.78,33863.0,40.5175,40.5522,40.5175,40.5522,33863.0
2020-11-06 12:35:00,46.77,46.78,46.74,46.77,99586.0,40.5436,40.5522,40.5175,40.5436,99586.0
2020-11-06 12:40:00,46.77,46.8,46.76,46.8,41059.0,40.5436,40.5696,40.5349,40.5696,41059.0
2020-11-06 12:45:00,46.79,46.79,46.75,46.77,147299.0,40.5609,40.5609,40.5262,40.5436,147299.0
2020-11-06 12:50:00,46.77,46.8,46.77,46.8,61438.0,40.5436,40.5696,40.5436,40.5696,61438.0
2020-11-06 12:55:00,46.8,46.81,46.78,46.8,27813.0,40.5696,40.5782,40.5522,40.5696,27813.0
2020-11-06 13:00:00,46.8,46.81,46.78,46.81,40767.0,40.5696,40.5782,40.5522,40.5782,40767.0
2020-11-06 13:05:00,46.81,46.81,46.78,46.81,51882.0,40.5782,40.5782,40.5522,40.5782,51882.0
2020-11-06 13:10:00,46.81,46.83,46.8,46.8,33267.0,40.5782,40.5956,40.5696,40.5696,33267.0
2020-11-06 13:15:00,46.81,46.82,46.79,46.8,46372.0,40.5782,40.5869,40.5609,40.5696,46372.0
2020-11-06 13:20:00,46.8,46.83,46.78,46.83,80693.0,40.5696,40.5956,40.5522,40.5956,80693.0
2020-11-06 13:25:00,46.83,46.85,46.81,46.82,20276.0,40.5956,40.6129,40.5782,40.5869,20276.0
2020-11-06 13:30:00,46.81,46.82,46.8,46.81,33434.0,40.5782,40.5869,40.5696,40.5782,33434.0
2020-11-06 13:35:00,46.82,46.84,46.81,46.84,27554.0,40.5869,40.6042,40.5782,40.6042,27554.0
2020-11-06 13:40:00,46.83,46.84,46.83,46.83,32127.0,40.5956,40.6042,40.5956,40.5956,32127.0
2020-11-06 13:45:00,46.84,46.87,46.83,46.85,43730.0,40.6042,40.6302,40.5956,40.6129,43730.0
2020-11-06 13:50:00,46.85,46.86,46.83,46.84,22749.0,40.6129,40.6216,40.5956,40.6042,22749.0
2020-11-06 13:55:00,46.84,46.88,46.84,46.86,26104.0,40.6042,40.6389,40.6042,40.6216,26104.0
2020-11-06 14:00:00,46.87,46.88,46.85,46.86,56459.0,40.6302,40.6389,40.6129,40.6216,56459.0
2020-11-06 14:05:00,46.86,46.89,46.86,46.89,27213.0,40.6216,40.6476,40.6216,40.6476,27213.0
2020-11-06 14:10:00,46.88,46.91,46.88,46.89,59017.0,40.6389,40.6649,40.6389,40.6476,59017.0
2020-11-06 14:15:00,46.9,46.93,46.89,46.92,26599.0,40.6562,40.6823,40.6476,40.6736,26599.0
2020-11-06 14:20:00,46.91,46.93,46.89,46.9,38415.0,40.6649,40.6823,40.6476,40.6562,38415.0
2020-11-06 14:25:00,46.9,46.92,46.88,46.89,323803.0,40.6562,40.6736,40.6389,40.6476,323803.0
2020-11-06 14:30:00,46.9,46.94,46.89,46.92,104377.0,40.6562,40.6909,40.6476,40.6736,104377.0
2020-11-06 14:35:00,46.93,46.94,46.92,46.93,66174.0,40.6823,40.6909,40.6736,40.6823,66174.0
2020-11-06 14:40:00,46.92,46.96,46.92,46.94,72678.0,40.6736,40.7083,40.6736,40.6909,72678.0
2020-11-06 14:45:00,46.94,46.95,46.92,46.95,45685.0,40.6909,40.6996,40.6736,40.6996,45685.0
2020-11-06 14:50:00,46.95,46.98,46.95,46.97,36897.0,40.6996,40.7256,40.6996,40.7169,36897.0
2020-11-06 14:55:00,46.98,46.98,46.95,46.97,29830.0,40.7256,40.7256,40.6996,40.7169,29830.0
2020-11-06 15:00:00,46.96,46.97,46.92,46.96,108411.0,40.7083,40.7169,40.6736,40.7083,108411.0
2020-11-06 15:05:00,46.96,46.96,46.93,46.96,43360.0,40.7083,40.7083,40.6823,40.7083,43360.0
2020-11-06 15:10:00,46.96,46.99,46.94,46.98,73361.0,40.7083,40.7343,40.6909,40.7256,73361.0
2020-11-06 15:15:00,46.97,46.98,46.95,46.96,78951.0,40.7169,40.7256,40.6996,40.7083,78951.0
2020-11-06 15:20:00,46.96,46.97,46.93,46.96,125567.0,40.7083,40.7169,40.6823,40.7083,125567.0
2020-11-06 15:25:00,46.95,46.99,46.94,46.99,67702.0,40.6996,40.7343,40.6909,40.7343,67702.0
2020-11-06 15:30:00,46.98,47.0,46.98,46.98,50230.0,40.7256,40.7429,40.7256,40.7256,50230.0
2020-11-06 15:35:00,46.99,47.0,46.98,47.0,32812.0,40.7343,40.7429,40.7256,40.7429,32812.0
2020-11-06 15:40:00,47.0,47.04,47.0,47.03,68420.0,40.7429,40.7776,40.7429,40.7689,68420.0
2020-11-06 15:45:00,47.04,47.05,47.01,47.02,108733.0,40.7776,40.7863,40.7516,40.7603,108733.0
2020-11-06 15:50:00,47.02,47.03,46.97,46.98,229904.0,40.7603,40.7689,40.7169,40.7256,229904.0
2020-11-06 15:55:00,46.97,46.98,46.86,46.88,962941.0,40.7169,40.7256,40.6216,40.6389,962941.0
2020-11-09 09:30:00,48.42,48.43,48.09,48.1,829652.0,41.9739,41.9826,41.6878,41.6965,829652.0
2020-11-09 09:35:00,48.09,48.16,47.92,47.94,1039641.0,41.6878,41.7485,41.5405,41.5578,1039641.0
2020-11-09 09:40:00,47.94,47.95,47.82,47.84,1003438.0,41.5578,41.5665,41.4538,41.4711,1003438.0
2020-11-09 09:45:00,47.84,47.93,47.74,47.86,578453.0,41.4711,41.5491,41.3844,41.4884,578453.0
2020-11-09 09:50:00,47.86,47.88,47.69,47.7,337813.0,41.4884,41.5058,41.3411,41.3497,337813.0
2020-11-09 09:55:00,47.69,47.69,47.56,47.57,454584.0,41.3411,41.3411,41.2284,41.237,454584.0
2020-11-09 10:00:00,47.58,47.84,47.58,47.83,356800.0,41.2457,41.4711,41.2457,41.4624,356800.0
2020-11-09 10:05:00,47.82,47.84,47.72,47.78,257954.0,41.4538,41.4711,41.3671,41.4191,257954.0
2020-11-09 10:10:00,47.78,47.86,47.74,47.86,187264.0,41.4191,41.4884,41.3844,41.4884,187264.0
2020-11-09 10:15:00,47.86,47.92,47.84,47.92,148039.0,41.4884,41.5405,41.4711,41.5405,148039.0
2020-11-09 10:20:00,47.92,47.92,47.78,47.83,135097.0,41.5405,41.5405,41.4191,41.4624,135097.0
2020-11-09 10:25:00,47.84,47.9,47.83,47.86,164421.0,41.4711,41.5231,41.4624,41.4884,164421.0
2020-11-09 10:30:00,47.84,47.9,47.83,47.85,167736.0,41.4711,41.5231,41.4624,41.4798,167736.0
2020-11-09 10:35:00,47.84,47.84,47.71,47.72,147601.0,41.4711,41.4711,41.3584,41.3671,147601.0
2020-11-09 10:40:00,47.73,47.77,47.7,47.75,137496.0,41.3757,41.4104,41.3497,41.3931,137496.0
2020-11-09 10:45:00,47.75,47.76,47.64,47.66,193781.0,41.3931,41.4018,41.2977,41.3151,193781.0
2020-11-09 10:50:00,47.65,47.7,47.64,47.69,131579.0,41.3064,41.3497,41.2977,41.3411,131579.0
2020-11-09 10:55:00,47.69,47.74,47.6,47.72,327352.0,41.3411,41.3844,41.2631,41.3671,327352.0
2020-11-09 11:00:00,47.72,47.74,47.58,47.61,423410.0,41.3671,41.3844,41.2457,41.2717,423410.0
2020-11-09 11:05:00,47.62,47.66,47.58,47.64,368404.0,41.2804,41.3151,41.2457,41.2977,368404.0
2020-11-09 11:10:00,47.64,47.66,47.56,47.62,118762.0,41.2977,41.3151,41.2284,41.2804,118762.0
2020-11-09 11:15:00,47.61,47.69,47.59,47.68,251428.0,41.2717,41.3411,41.2544,41.3324,251428.0
2020-11-09 11:20:00,47.66,47.72,47.64,47.71,62415.0,41.3151,41.3671,41.2977,41.3584,62415.0
2020-11-09 11:25:00,47.72,47.74,47.65,47.74,111419.0,41.3671,41.3844,41.3064,41.3844,111419.0
2020-11-09 11:30:00,47.74,47.74,47.66,47.7,258015.0,41.3844,41.3844,41.3151,41.3497,258015.0
2020-11-09 11:35:00,47.71,47.74,47.7,47.71,128508.0,41.3584,41.3844,41.3497,41.3584,128508.0
2020-11-09 11:40:00,47.71,47.71,47.62,47.64,251490.0,41.3584,41.3584,41.2804,41.2977,251490.0
2020-11-09 11:45:00,47.65,47.66,47.55,47.55,155417.0,41.3064,41.3151,41.2197,41.2197,155417.0
2020-11-09 11:50:00,47.55,47.57,47.51,47.56,149840.0,41.2197,41.237,41.185,41.2284,149840.0
2020-11-09 11:55:00,47.57,47.58,47.53,47.54,198575.0,41.237,41.2457,41.2024,41.211,198575.0
2020-11-09 12:00:00,47.54,47.57,47.53,47.54,49608.0,41.211,41.237,41.2024,41.211,49608.0
2020-11-09 12:05:00,47.54,47.61,47.53,47.57,247636.0,41.211,41.2717,41.2024,41.237,247636.0
2020-11-09 12:10:00,47.56,47.56,47.51,47.54,224292.0,41.2284,41.2284,41.185,41.211,224292.0
2020-11-09 12:15:00,47.54,47.55,47.5,47.52,126446.0,41.211,41.2197,41.1764,41.1937,126446.0
2020-11-09 12:20:00,47.52,47.57,47.52,47.57,59023.0,41.1937,41.237,41.1937,41.237,59023.0
2020-11-09 12:25:00,47.58,47.6,47.56,47.58,76357.0,41.2457,41.2631,41.2284,41.2457,76357.0
2020-11-09 12:30:00,47.58,47.6,47.55,47.6,69437.0,41.2457,41.2631,41.2197,41.2631,69437.0
2020-11-09 12:35:00,47.59,47.59,47.56,47.58,59053.0,41.2544,41.2544,41.2284,41.2457,59053.0
2020-11-09 12:40:00,47.58,47.58,47.54,47.56,30042.0,41.2457,41.2457,41.211,41.2284,30042.0
2020-11-09 12:45:00,47.57,47.57,47.51,47.53,126827.0,41.237,41.237,41.185,41.2024,126827.0
2020-11-09 12:50:00,47.53,47.55,47.48,47.5,256399.0,41.2024,41.2197,41.159,41.1764,256399.0
2020-11-09 12:55:00,47.49,47.55,47.49,47.54,115781.0,41.1677,41.2197,41.1677,41.211,115781.0
2020-11-09 13:00:00,47.54,47.57,47.52,47.53,126409.0,41.211,41.237,41.1937,41.2024,126409.0
2020-11-09 13:05:00,47.54,47.54,47.51,47.54,91612.0,41.211,41.211,41.185,41.211,91612.0
2020-11-09 13:10:00,47.54,47.55,47.52,47.52,46590.0,41.211,41.2197,41.1937,41.1937,46590.0
2020-11-09 13:15:00,47.52,47.53,47.47,47.49,106866.0,41.1937,41.2024,41.1504,41.1677,106866.0
2020-11-09 13:20:00,47.49,47.49,47.47,47.48,30036.0,41.1677,41.1677,41.1504,41.159,30036.0
2020-11-09 13:25:00,47.47,47.5,47.45,47.49,88087.0,41.1504,41.1764,41.133,41.1677,88087.0
2020-11-09 13:30:00,47.49,47.5,47.46,47.47,35699.0,41.1677,41.1764,41.1417,41.1504,35699.0
2020-11-09 13:35:00,47.47,47.48,47.45,47.45,40561.0,41.1504,41.159,41.133,41.133,40561.0
2020-11-09 13:40:00,47.44,47.45,47.4,47.42,59149.0,41.1244,41.133,41.0897,41.107,59149.0
2020-11-09 13:45:00,47.42,47.42,47.38,47.39,83553.0,41.107,41.107,41.0723,41.081,83553.0
2020-11-09 13:50:00,47.39,47.4,47.36,47.38,43202.0,41.081,41.0897,41.055,41.0723,43202.0
2020-11-09 13:55:00,47.38,47.43,47.35,47.42,100123.0,41.0723,41.1157,41.0463,41.107,100123.0
2020-11-09 14:00:00,47.42,47.43,47.36,47.38,144708.0,41.107,41.1157,41.055,41.0723,144708.0
2020-11-09 14:05:00,47.38,47.39,47.32,47.34,110739.0,41.0723,41.081,41.0203,41.0377,110739.0
2020-11-09 14:10:00,47.33,47.34,47.3,47.31,95041.0,41.029,41.0377,41.003,41.0117,95041.0
2020-11-09 14:15:00,47.31,47.34,47.27,47.34,69191.0,41.0117,41.0377,40.977,41.0377,69191.0
2020-11-09 14:20:00,47.33,47.34,47.26,47.27,54079.0,41.029,41.0377,40.9683,40.977,54079.0
2020-11-09 14:25:00,47.27,47.29,47.25,47.27,109241.0,40.977,40.9943,40.9596,40.977,109241.0
2020-11-09 14:30:00,47.26,47.26,47.22,47.23,83167.0,40.9683,40.9683,40.9336,40.9423,83167.0
2020-11-09 14:35:00,47.23,47.32,47.23,47.31,66238.0,40.9423,41.0203,40.9423,41.0117,66238.0
2020-11-09 14:40:00,47.3,47.38,47.3,47.38,52114.0,41.003,41.0723,41.003,41.0723,52114.0
2020-11-09 14:45:00,47.37,47.41,47.37,47.4,162153.0,41.0637,41.0983,41.0637,41.0897,162153.0
2020-11-09 14:50:00,47.4,47.4,47.32,47.34,124766.0,41.0897,41.0897,41.0203,41.0377,124766.0
2020-11-09 14:55:00,47.34,47.38,47.33,47.38,273797.0,41.0377,41.0723,41.029,41.0723,273797.0
2020-11-09 15:00:00,47.38,47.42,47.35,47.41,192053.0,41.0723,41.107,41.0463,41.0983,192053.0
2020-11-09 15:05:00,47.41,47.43,47.38,47.42,101305.0,41.0983,41.1157,41.0723,41.107,101305.0
2020-11-09 15:10:00,47.42,47.43,47.37,47.38,105665.0,41.107,41.1157,41.0637,41.0723,105665.0
2020-11-09 15:15:00,47.38,47.4,47.35,47.36,163288.0,41.0723,41.0897,41.0463,41.055,163288.0
2020-11-09 15:20:00,47.36,47.36,47.31,47.35,100835.0,41.055,41.055,41.0117,41.0463,100835.0
2020-11-09 15:25:00,47.35,47.36,47.29,47.3,117627.0,41.0463,41.055,40.9943,41.003,117627.0
2020-11-09 15:30:00,47.3,47.36,47.3,47.34,166277.0,41.003,41.055,41.003,41.0377,166277.0
2020-11-09 15:35:00,47.34,47.36,47.32,47.36,53804.0,41.0377,41.055,41.0203,41.055,53804.0
2020-11-09 15:40:00,47.35,47.37,47.34,47.37,95974.0,41.0463,41.0637,41.0377,41.0637,95974.0
2020-11-09 15:45:00,47.37,47.38,47.32,47.35,190127.0,41.0637,41.0723,41.0203,41.0463,190127.0
2020-11-09 15:50:00,47.35,47.35,47.23,47.23,326833.0,41.0463,41.0463,40.9423,40.9423,326833.0
2020-11-09 15:55:00,47.23,47.24,47.17,47.22,423488.0,40.9423,40.951,40.8903,40.9336,423488.0
2020-11-10 09:30:00,46.98,47.11,46.87,46.87,1503292.0,40.7256,40.8383,40.6302,40.6302,1503292.0
2020-11-10 09:35:00,46.88,46.9,46.74,46.79,718137.0,40.6389,40.6562,40.5175,40.5609,718137.0
2020-11-10 09:40:00,46.79,46.79,46.68,46.69,304974.0,40.5609,40.5609,40.4655,40.4742,304974.0
2020-11-10 09:45:00,46.7,46.71,46.57,46.67,466071.0,40.4829,40.4915,40.3702,40.4569,466071.0
2020-11-10 09:50:00,46.68,46.72,46.67,46.71,285383.0,40.4655,40.5002,40.4569,40.4915,285383.0
2020-11-10 09:55:00,46.71,46.76,46.68,46.69,148494.0,40.4915,40.5349,40.4655,40.4742,148494.0
2020-11-10 10:00:00,46.69,46.79,46.67,46.78,169447.0,40.4742,40.5609,40.4569,40.5522,169447.0
2020-11-10 10:05:00,46.77,46.8,46.66,46.69,160704.0,40.5436,40.5696,40.4482,40.4742,160704.0
2020-11-10 10:10:00,46.7,46.77,46.69,46.74,165084.0,40.4829,40.5436,40.4742,40.5175,165084.0
2020-11-10 10:15:00,46.73,46.78,46.69,46.77,1274614.0,40.5089,40.5522,40.4742,40.5436,1274614.0
2020-11-10 10:20:00,46.76,46.78,46.63,46.66,114202.0,40.5349,40.5522,40.4222,40.4482,114202.0
2020-11-10 10:25:00,46.65,46.67,46.61,46.62,193451.0,40.4395,40.4569,40.4049,40.4135,193451.0
2020-11-10 10:30:00,46.62,46.63,46.57,46.6,104587.0,40.4135,40.4222,40.3702,40.3962,104587.0
2020-11-10 10:35:00,46.59,46.62,46.48,46.49,153468.0,40.3875,40.4135,40.2922,40.3008,153468.0
2020-11-10 10:40:00,46.49,46.53,46.46,46.48,194880.0,40.3008,40.3355,40.2748,40.2922,194880.0
2020-11-10 10:45:00,46.49,46.55,46.48,46.55,108658.0,40.3008,40.3528,40.2922,40.3528,108658.0
2020-11-10 10:50:00,46.55,46.57,46.53,46.55,104324.0,40.3528,40.3702,40.3355,40.3528,104324.0
2020-11-10 10:55:00,46.55,46.62,46.55,46.6,71789.0,40.3528,40.4135,40.3528,40.3962,71789.0
2020-11-10 11:00:00,46.59,46.67,46.59,46.65,141338.0,40.3875,40.4569,40.3875,40.4395,141338.0
2020-11-10 11:05:00,46.66,46.68,46.63,46.67,95240.0,40.4482,40.4655,40.4222,40.4569,95240.0
2020-11-10 11:10:00,46.67,46.7,46.65,46.66,98861.0,40.4569,40.4829,40.4395,40.4482,98861.0
2020-11-10 11:15:00,46.66,46.67,46.58,46.63,106543.0,40.4482,40.4569,40.3788,40.4222,106543.0
2020-11-10 11:20:00,46.62,46.65,46.59,46.64,132249.0,40.4135,40.4395,40.3875,40.4309,132249.0
2020-11-10 11:25:00,46.64,46.73,46.63,46.72,104256.0,40.4309,40.5089,40.4222,40.5002,104256.0
2020-11-10 11:30:00,46.72,46.78,46.71,46.74,110807.0,40.5002,40.5522,40.4915,40.5175,110807.0
2020-11-10 11:35:00,46.73,46.75,46.71,46.74,135541.0,40.5089,40.5262,40.4915,40.5175,135541.0
2020-11-10 11:40:00,46.75,46.83,46.74,46.82,87212.0,40.5262,40.5956,40.5175,40.5869,87212.0
2020-11-10 11:45:00,46.82,46.85,46.8,46.81,47480.0,40.5869,40.6129,40.5696,40.5782,47480.0
2020-11-10 11:50:00,46.8,46.83,46.74,46.77,141774.0,40.5696,40.5956,40.5175,40.5436,141774.0
2020-11-10 11:55:00,46.77,46.82,46.75,46.76,72506.0,40.5436,40.5869,40.5262,40.5349,72506.0
2020-11-10 12:00:00,46.76,46.88,46.75,46.86,152244.0,40.5349,40.6389,40.5262,40.6216,152244.0
2020-11-10 12:05:00,46.86,46.92,46.83,46.89,252806.0,40.6216,40.6736,40.5956,40.6476,252806.0
2020-11-10 12:10:00,46.88,46.94,46.87,46.93,177420.0,40.6389,40.6909,40.6302,40.6823,177420.0
2020-11-10 12:15:00,46.92,46.95,46.91,46.94,75191.0,40.6736,40.6996,40.6649,40.6909,75191.0
2020-11-10 12:20:00,46.93,46.94,46.9,46.91,30669.0,40.6823,40.6909,40.6562,40.6649,30669.0
2020-11-10 12:25:00,46.91,46.92,46.89,46.9,47123.0,40.6649,40.6736,40.6476,40.6562,47123.0
2020-11-10 12:30:00,46.9,46.93,46.9,46.91,62390.0,40.6562,40.6823,40.6562,40.6649,62390.0
2020-11-10 12:35:00,46.91,46.91,46.88,46.9,66025.0,40.6649,40.6649,40.6389,40.6562,66025.0
2020-11-10 12:40:00,46.91,46.94,46.89,46.91,62489.0,40.6649,40.6909,40.6476,40.6649,62489.0
2020-11-10 12:45:00,46.92,46.98,46.91,46.96,89836.0,40.6736,40.7256,40.6649,40.7083,89836.0
2020-11-10 12:50:00,46.97,46.97,46.93,46.96,84282.0,40.7169,40.7169,40.6823,40.7083,84282.0
2020-11-10 12:55:00,46.96,46.98,46.94,46.94,78538.0,40.7083,40.7256,40.6909,40.6909,78538.0
2020-11-10 13:00:00,46.94,46.99,46.94,46.99,54858.0,40.6909,40.7343,40.6909,40.7343,54858.0
2020-11-10 13:05:00,47.0,47.0,46.96,46.96,49462.0,40.7429,40.7429,40.7083,40.7083,49462.0
2020-11-10 13:10:00,46.96,46.96,46.88,46.89,53438.0,40.7083,40.7083,40.6389,40.6476,53438.0
2020-11-10 13:15:00,46.89,46.9,46.87,46.88,48735.0,40.6476,40.6562,40.6302,40.6389,48735.0
2020-11-10 13:20:00,46.88,46.88,46.8,46.8,100047.0,40.6389,40.6389,40.5696,40.5696,100047.0
2020-11-10 13:25:00,46.8,46.84,46.79,46.84,104856.0,40.5696,40.6042,40.5609,40.6042,104856.0
2020-11-10 13:30:00,46.83,46.83,46.78,46.8,41476.0,40.5956,40.5956,40.5522,40.5696,41476.0
2020-11-10 13:35:00,46.81,46.89,46.8,46.88,102226.0,40.5782,40.6476,40.5696,40.6389,102226.0
2020-11-10 13:40:00,46.88,46.91,46.88,46.9,74308.0,40.6389,40.6649,40.6389,40.6562,74308.0
2020-11-10 13:45:00,46.9,46.9,46.86,46.87,37290.0,40.6562,40.6562,40.6216,40.6302,37290.0
2020-11-10 13:50:00,46.87,46.92,46.87,46.91,101823.0,40.6302,40.6736,40.6302,40.6649,101823.0
2020-11-10 13:55:00,46.91,46.91,46.87,46.89,267239.0,40.6649,40.6649,40.6302,40.6476,267239.0
2020-11-10 14:00:00,46.89,46.9,46.84,46.87,151870.0,40.6476,40.6562,40.6042,40.6302,151870.0
2020-11-10 14:05:00,46.88,46.91,46.87,46.89,125768.0,40.6389,40.6649,40.6302,40.6476,125768.0
2020-11-10 14:10:00,46.89,46.89,46.8,46.82,80095.0,40.6476,40.6476,40.5696,40.5869,80095.0
2020-11-10 14:15:00,46.82,46.84,46.74,46.76,107131.0,40.5869,40.6042,40.5175,40.5349,107131.0
2020-11-10 14:20:00,46.76,46.81,46.74,46.8,45647.0,40.5349,40.5782,40.5175,40.5696,45647.0
2020-11-10 14:25:00,46.8,46.83,46.74,46.78,83590.0,40.5696,40.5956,40.5175,40.5522,83590.0
2020-11-10 14:30:00,46.79,46.87,46.79,46.87,122726.0,40.5609,40.6302,40.5609,40.6302,122726.0
2020-11-10 14:35:00,46.86,46.89,46.82,46.88,91576.0,40.6216,40.6476,40.5869,40.6389,91576.0
2020-11-10 14:40:00,46.87,46.91,46.83,46.86,160222.0,40.6302,40.6649,40.5956,40.6216,160222.0
2020-11-10 14:45:00,46.86,46.88,46.83,46.86,66961.0,40.6216,40.6389,40.5956,40.6216,66961.0
2020-11-10 14:50:00,46.85,46.91,46.85,46.89,73452.0,40.6129,40.6649,40.6129,40.6476,73452.0
2020-11-10 14:55:00,46.88,46.9,46.86,46.88,163619.0,40.6389,40.6562,40.6216,40.6389,163619.0
2020-11-10 15:00:00,46.87,46.9,46.86,46.87,159359.0,40.6302,40.6562,40.6216,40.6302,159359.0
2020-11-10 15:05:00,46.87,46.88,46.81,46.82,131331.0,40.6302,40.6389,40.5782,40.5869,131331.0
2020-11-10 15:10:00,46.82,46.85,46.79,46.81,224056.0,40.5869,40.6129,40.5609,40.5782,224056.0
2020-11-10 15:15:00,46.8,46.87,46.8,46.87,106627.0,40.5696,40.6302,40.5696,40.6302,106627.0
2020-11-10 15:20:00,46.86,46.89,46.85,46.86,84970.0,40.6216,40.6476,40.6129,40.6216,84970.0
2020-11-10 15:25:00,46.86,46.86,46.79,46.84,70635.0,40.6216,40.6216,40.5609,40.6042,70635.0
2020-11-10 15:30:00,46.83,46.84,46.78,46.79,98821.0,40.5956,40.6042,40.5522,40.5609,98821.0
2020-11-10 15:35:00,46.79,46.79,46.74,46.76,74526.0,40.5609,40.5609,40.5175,40.5349,74526.0
2020-11-10 15:40:00,46.76,46.77,46.75,46.76,134246.0,40.5349,40.5436,40.5262,40.5349,134246.0
2020-11-10 15:45:00,46.76,46.78,46.73,46.73,81249.0,40.5349,40.5522,40.5089,40.5089,81249.0
2020-11-10 15:50:00,46.74,46.77,46.69,46.71,227423.0,40.5175,40.5436,40.4742,40.4915,227423.0
2020-11-10 15:55:00,46.71,46.72,46.67,46.69,494330.0,40.4915,40.5002,40.4569,40.4742,494330.0
2020-11-11 09:30:00,46.51,46.52,46.42,46.5,424958.0,40.3182,40.3268,40.2401,40.3095,424958.0
2020-11-11 09:35:00,46.49,46.58,46.49,46.57,318558.0,40.3008,40.3788,40.3008,40.3702,318558.0
2020-11-11 09:40:00,46.57,46.69,46.54,46.69,111054.0,40.3702,40.4742,40.3442,40.4742,111054.0
2020-11-11 09:45:00,46.7,46.7,46.62,46.66,156088.0,40.4829,40.4829,40.4135,40.4482,156088.0
2020-11-11 09:50:00,46.66,46.7,46.63,46.65,80250.0,40.4482,40.4829,40.4222,40.4395,80250.0
2020-11-11 09:55:00,46.64,46.67,46.58,46.61,116001.0,40.4309,40.4569,40.3788,40.4049,116001.0
2020-11-11 10:00:00,46.61,46.66,46.6,46.65,125576.0,40.4049,40.4482,40.3962,40.4395,125576.0
2020-11-11 10:05:00,46.66,46.76,46.66,46.75,59026.0,40.4482,40.5349,40.4482,40.5262,59026.0
2020-11-11 10:10:00,46.75,46.78,46.71,46.77,103912.0,40.5262,40.5522,40.4915,40.5436,103912.0
2020-11-11 10:15:00,46.78,46.8,46.7,46.76,145049.0,40.5522,40.5696,40.4829,40.5349,145049.0
2020-11-11 10:20:00,46.75,46.77,46.72,46.73,474122.0,40.5262,40.5436,40.5002,40.5089,474122.0
2020-11-11 10:25:00,46.72,46.77,46.72,46.76,521954.0,40.5002,40.5436,40.5002,40.5349,521954.0
2020-11-11 10:30:00,46.76,46.8,46.73,46.73,117235.0,40.5349,40.5696,40.5089,40.5089,117235.0
2020-11-11 10:35:00,46.73,46.77,46.68,46.69,126453.0,40.5089,40.5436,40.4655,40.4742,126453.0
2020-11-11 10:40:00,46.69,46.72,46.64,46.66,52439.0,40.4742,40.5002,40.4309,40.4482,52439.0
2020-11-11 10:45:00,46.66,46.68,46.63,46.65,52308.0,40.4482,40.4655,40.4222,40.4395,52308.0
2020-11-11 10:50:00,46.65,46.7,46.63,46.69,94118.0,40.4395,40.4829,40.4222,40.4742,94118.0
2020-11-11 10:55:00,46.69,46.73,46.68,46.71,39737.0,40.4742,40.5089,40.4655,40.4915,39737.0
2020-11-11 11:00:00,46.71,46.71,46.65,46.67,23751.0,40.4915,40.4915,40.4395,40.4569,23751.0
2020-11-11 11:05:00,46.67,46.7,46.65,46.68,32459.0,40.4569,40.4829,40.4395,40.4655,32459.0
2020-11-11 11:10:00,46.68,46.7,46.67,46.69,90838.0,40.4655,40.4829,40.4569,40.4742,90838.0
2020-11-11 11:15:00,46.69,46.73,46.68,46.72,77560.0,40.4742,40.5089,40.4655,40.5002,77560.0
2020-11-11 11:20:00,46.72,46.73,46.69,46.73,52051.0,40.5002,40.5089,40.4742,40.5089,52051.0
2020-11-11 11:25:00,46.73,46.78,46.72,46.75,65561.0,40.5089,40.5522,40.5002,40.5262,65561.0
2020-11-11 11:30:00,46.75,46.76,46.72,46.72,170193.0,40.5262,40.5349,40.5002,40.5002,170193.0
2020-11-11 11:35:00,46.72,46.72,46.65,46.66,97459.0,40.5002,40.5002,40.4395,40.4482,97459.0
2020-11-11 11:40:00,46.67,46.71,46.65,46.7,136777.0,40.4569,40.4915,40.4395,40.4829,136777.0
2020-11-11 11:45:00,46.71,46.73,46.68,46.73,81686.0,40.4915,40.5089,40.4655,40.5089,81686.0
2020-11-11 11:50:00,46.73,46.77,46.72,46.74,89553.0,40.5089,40.5436,40.5002,40.5175,89553.0
2020-11-11 11:55:00,46.75,46.78,46.74,46.78,47184.0,40.5262,40.5522,40.5175,40.5522,47184.0
2020-11-11 12:00:00,46.79,46.79,46.76,46.77,31931.0,40.5609,40.5609,40.5349,40.5436,31931.0
2020-11-11 12:05:00,46.78,46.85,46.77,46.84,56049.0,40.5522,40.6129,40.5436,40.6042,56049.0
2020-11-11 12:10:00,46.83,46.85,46.82,46.83,48711.0,40.5956,40.6129,40.5869,40.5956,48711.0
2020-11-11 12:15:00,46.83,46.84,46.8,46.81,39408.0,40.5956,40.6042,40.5696,40.5782,39408.0
2020-11-11 12:20:00,46.81,46.83,46.8,46.82,22615.0,40.5782,40.5956,40.5696,40.5869,22615.0
2020-11-11 12:25:00,46.82,46.84,46.81,46.82,35923.0,40.5869,40.6042,40.5782,40.5869,35923.0
2020-11-11 12:30:00,46.83,46.88,46.82,46.87,35557.0,40.5956,40.6389,40.5869,40.6302,35557.0
2020-11-11 12:35:00,46.87,46.89,46.85,46.86,53158.0,40.6302,40.6476,40.6129,40.6216,53158.0
2020-11-11 12:40:00,46.86,46.87,46.85,46.86,41976.0,40.6216,40.6302,40.6129,40.6216,41976.0
2020-11-11 12:45:00,46.86,46.89,46.85,46.86,285437.0,40.6216,40.6476,40.6129,40.6216,285437.0
2020-11-11 12:50:00,46.86,46.88,46.85,46.88,184183.0,40.6216,40.6389,40.6129,40.6389,184183.0
2020-11-11 12:55:00,46.88,46.88,46.85,46.86,132715.0,40.6389,40.6389,40.6129,40.6216,132715.0
2020-11-11 13:00:00,46.85,46.87,46.85,46.85,35319.0,40.6129,40.6302,40.6129,40.6129,35319.0
2020-11-11 13:05:00,46.86,46.86,46.84,46.86,49647.0,40.6216,40.6216,40.6042,40.6216,49647.0
2020-11-11 13:10:00,46.85,46.87,46.82,46.84,38158.0,40.6129,40.6302,40.5869,40.6042,38158.0
2020-11-11 13:15:00,46.84,46.86,46.83,46.86,64939.0,40.6042,40.6216,40.5956,40.6216,64939.0
2020-11-11 13:20:00,46.86,46.87,46.83,46.84,56530.0,40.6216,40.6302,40.5956,40.6042,56530.0
2020-11-11 13:25:00,46.83,46.85,46.82,46.84,42147.0,40.5956,40.6129,40.5869,40.6042,42147.0
2020-11-11 13:30:00,46.84,46.87,46.84,46.84,63857.0,40.6042,40.6302,40.6042,40.6042,63857.0
2020-11-11 13:35:00,46.85,46.9,46.84,46.9,75667.0,40.6129,40.6562,40.6042,40.6562,75667.0
2020-11-11 13:40:00,46.9,46.9,46.85,46.86,81774.0,40.6562,40.6562,40.6129,40.6216,81774.0
2020-11-11 13:45:00,46.86,46.86,46.83,46.84,19416.0,40.6216,40.6216,40.5956,40.6042,19416.0
2020-11-11 13:50:00,46.84,46.85,46.82,46.84,35087.0,40.6042,40.6129,40.5869,40.6042,35087.0
2020-11-11 13:55:00,46.84,46.85,46.81,46.84,44326.0,40.6042,40.6129,40.5782,40.6042,44326.0
2020-11-11 14:00:00,46.84,46.89,46.84,46.88,26247.0,40.6042,40.6476,40.6042,40.6389,26247.0
2020-11-11 14:05:00,46.88,46.9,46.87,46.89,44584.0,40.6389,40.6562,40.6302,40.6476,44584.0
2020-11-11 14:10:00,46.88,46.91,46.87,46.9,42812.0,40.6389,40.6649,40.6302,40.6562,42812.0
2020-11-11 14:15:00,46.89,46.93,46.88,46.93,71675.0,40.6476,40.6823,40.6389,40.6823,71675.0
2020-11-11 14:20:00,46.93,46.94,46.89,46.89,74793.0,40.6823,40.6909,40.6476,40.6476,74793.0
2020-11-11 14:25:00,46.9,46.9,46.84,46.84,94043.0,40.6562,40.6562,40.6042,40.6042,94043.0
2020-11-11 14:30:00,46.84,46.86,46.83,46.85,75368.0,40.6042,40.6216,40.5956,40.6129,75368.0
2020-11-11 14:35:00,46.86,46.88,46.84,46.84,161784.0,40.6216,40.6389,40.6042,40.6042,161784.0
2020-11-11 14:40:00,46.84,46.85,46.81,46.84,98682.0,40.6042,40.6129,40.5782,40.6042,98682.0
2020-11-11 14:45:00,46.83,46.84,46.73,46.75,126035.0,40.5956,40.6042,40.5089,40.5262,126035.0
2020-11-11 14:50:00,46.75,46.75,46.71,46.73,34847.0,40.5262,40.5262,40.4915,40.5089,34847.0
2020-11-11 14:55:00,46.72,46.77,46.71,46.76,37651.0,40.5002,40.5436,40.4915,40.5349,37651.0
2020-11-11 15:00:00,46.76,46.79,46.75,46.77,102843.0,40.5349,40.5609,40.5262,40.5436,102843.0
2020-11-11 15:05:00,46.77,46.8,46.75,46.8,47873.0,40.5436,40.5696,40.5262,40.5696,47873.0
2020-11-11 15:10:00,46.8,46.82,46.77,46.79,101574.0,40.5696,40.5869,40.5436,40.5609,101574.0
2020-11-11 15:15:00,46.78,46.81,46.75,46.8,89869.0,40.5522,40.5782,40.5262,40.5696,89869.0
2020-11-11 15:20:00,46.8,46.81,46.74,46.77,152854.0,40.5696,40.5782,40.5175,40.5436,152854.0
2020-11-11 15:25:00,46.77,46.79,46.75,46.75,60597.0,40.5436,40.5609,40.5262,40.5262,60597.0
2020-11-11 15:30:00,46.75,46.78,46.73,46.77,112847.0,40.5262,40.5522,40.5089,40.5436,112847.0
2020-11-11 15:35:00,46.77,46.79,46.75,46.79,58368.0,40.5436,40.5609,40.5262,40.5609,58368.0
2020-11-11 15:40:00,46.79,46.81,46.78,46.8,81168.0,40.5609,40.5782,40.5522,40.5696,81168.0
2020-11-11 15:45:00,46.79,46.85,46.78,46.85,208394.0,40.5609,40.6129,40.5522,40.6129,208394.0
2020-11-11 15:50:00,46.85,46.86,46.81,46.85,110417.0,40.6129,40.6216,40.5782,40.6129,110417.0
2020-11-11 15:55:00,46.84,46.88,46.82,46.88,553763.0,40.6042,40.6389,40.5869,40.6389,553763.0
2020-11-12 09:30:00,47.0,47.01,46.89,47.0,403538.0,40.7429,40.7516,40.6476,40.7429,403538.0
2020-11-12 09:35:00,47.0,47.06,46.98,47.03,816855.0,40.7429,40.7949,40.7256,40.7689,816855.0
2020-11-12 09:40:00,47.02,47.03,46.96,47.02,582770.0,40.7603,40.7689,40.7083,40.7603,582770.0
2020-11-12 09:45:00,47.03,47.04,46.91,46.91,202571.0,40.7689,40.7776,40.6649,40.6649,202571.0
2020-11-12 09:50:00,46.91,46.95,46.9,46.94,83056.0,40.6649,40.6996,40.6562,40.6909,83056.0
2020-11-12 09:55:00,46.93,46.99,46.91,46.96,48186.0,40.6823,40.7343,40.6649,40.7083,48186.0
2020-11-12 10:00:00,46.96,47.02,46.93,47.02,131789.0,40.7083,40.7603,40.6823,40.7603,131789.0
2020-11-12 10:05:00,47.03,47.06,47.01,47.04,192455.0,40.7689,40.7949,40.7516,40.7776,192455.0
2020-11-12 10:10:00,47.03,47.11,47.03,47.11,152258.0,40.7689,40.8383,40.7689,40.8383,152258.0
2020-11-12 10:15:00,47.11,47.13,47.08,47.12,341334.0,40.8383,40.8556,40.8123,40.847,341334.0
2020-11-12 10:20:00,47.13,47.14,47.06,47.06,190466.0,40.8556,40.8643,40.7949,40.7949,190466.0
2020-11-12 10:25:00,47.07,47.08,47.04,47.07,142142.0,40.8036,40.8123,40.7776,40.8036,142142.0
2020-11-12 10:30:00,47.07,47.13,47.06,47.1,79508.0,40.8036,40.8556,40.7949,40.8296,79508.0
2020-11-12 10:35:00,47.1,47.13,47.09,47.12,65802.0,40.8296,40.8556,40.8209,40.847,65802.0
2020-11-12 10:40:00,47.13,47.15,47.12,47.15,87398.0,40.8556,40.873,40.847,40.873,87398.0
2020-11-12 10:45:00,47.15,47.15,47.1,47.14,73390.0,40.873,40.873,40.8296,40.8643,73390.0
2020-11-12 10:50:00,47.14,47.16,47.11,47.12,91237.0,40.8643,40.8816,40.8383,40.847,91237.0
2020-11-12 10:55:00,47.12,47.12,47.09,47.1,70344.0,40.847,40.847,40.8209,40.8296,70344.0
2020-11-12 11:00:00,47.1,47.11,47.08,47.1,125548.0,40.8296,40.8383,40.8123,40.8296,125548.0
2020-11-12 11:05:00,47.11,47.12,47.06,47.07,34392.0,40.8383,40.847,40.7949,40.8036,34392.0
2020-11-12 11:10:00,47.07,47.09,47.04,47.05,48013.0,40.8036,40.8209,40.7776,40.7863,48013.0
2020-11-12 11:15:00,47.04,47.06,47.03,47.05,38212.0,40.7776,40.7949,40.7689,40.7863,38212.0
2020-11-12 11:20:00,47.05,47.06,47.03,47.05,39721.0,40.7863,40.7949,40.7689,40.7863,39721.0
2020-11-12 11:25:00,47.04,47.1,47.03,47.09,57411.0,40.7776,40.8296,40.7689,40.8209,57411.0
2020-11-12 11:30:00,47.09,47.12,47.06,47.07,52787.0,40.8209,40.847,40.7949,40.8036,52787.0
2020-11-12 11:35:00,47.06,47.07,47.01,47.02,90893.0,40.7949,40.8036,40.7516,40.7603,90893.0
2020-11-12 11:40:00,47.01,47.01,46.96,46.96,58688.0,40.7516,40.7516,40.7083,40.7083,58688.0
2020-11-12 11:45:00,46.96,46.99,46.94,46.95,50402.0,40.7083,40.7343,40.6909,40.6996,50402.0
2020-11-12 11:50:00,46.96,47.01,46.95,47.0,98895.0,40.7083,40.7516,40.6996,40.7429,98895.0
2020-11-12 11:55:00,47.0,47.02,46.99,47.0,37054.0,40.7429,40.7603,40.7343,40.7429,37054.0
2020-11-12 12:00:00,47.0,47.02,46.99,47.0,52442.0,40.7429,40.7603,40.7343,40.7429,52442.0
2020-11-12 12:05:00,47.01,47.01,46.99,46.99,23120.0,40.7516,40.7516,40.7343,40.7343,23120.0
2020-11-12 12:10:00,46.99,47.03,46.98,47.03,44268.0,40.7343,40.7689,40.7256,40.7689,44268.0
2020-11-12 12:15:00,47.02,47.03,47.0,47.02,28513.0,40.7603,40.7689,40.7429,40.7603,28513.0
2020-11-12 12:20:00,47.01,47.02,46.98,46.98,28672.0,40.7516,40.7603,40.7256,40.7256,28672.0
2020-11-12 12:25:00,46.99,47.0,46.94,46.94,133951.0,40.7343,40.7429,40.6909,40.6909,133951.0
2020-11-12 12:30:00,46.94,46.98,46.94,46.97,52294.0,40.6909,40.7256,40.6909,40.7169,52294.0
2020-11-12 12:35:00,46.97,47.0,46.96,46.96,98728.0,40.7169,40.7429,40.7083,40.7083,98728.0
2020-11-12 12:40:00,46.96,46.97,46.91,46.91,102691.0,40.7083,40.7169,40.6649,40.6649,102691.0
2020-11-12 12:45:00,46.91,46.91,46.83,46.84,87818.0,40.6649,40.6649,40.5956,40.6042,87818.0
2020-11-12 12:50:00,46.84,46.86,46.79,46.85,123013.0,40.6042,40.6216,40.5609,40.6129,123013.0
2020-11-12 12:55:00,46.86,46.86,46.82,46.85,37088.0,40.6216,40.6216,40.5869,40.6129,37088.0
2020-11-12 13:00:00,46.86,46.86,46.81,46.84,55225.0,40.6216,40.6216,40.5782,40.6042,55225.0
2020-11-12 13:05:00,46.84,46.84,46.79,46.81,85588.0,40.6042,40.6042,40.5609,40.5782,85588.0
2020-11-12 13:10:00,46.8,46.81,46.74,46.79,66599.0,40.5696,40.5782,40.5175,40.5609,66599.0
2020-11-12 13:15:00,46.79,46.8,46.71,46.76,62578.0,40.5609,40.5696,40.4915,40.5349,62578.0
2020-11-12 13:20:00,46.75,46.78,46.71,46.71,60297.0,40.5262,40.5522,40.4915,40.4915,60297.0
2020-11-12 13:25:00,46.71,46.74,46.69,46.71,56768.0,40.4915,40.5175,40.4742,40.4915,56768.0
2020-11-12 13:30:00,46.7,46.76,46.68,46.75,74334.0,40.4829,40.5349,40.4655,40.5262,74334.0
2020-11-12 13:35:00,46.74,46.8,46.73,46.79,20981.0,40.5175,40.5696,40.5089,40.5609,20981.0
2020-11-12 13:40:00,46.79,46.8,46.76,46.77,82060.0,40.5609,40.5696,40.5349,40.5436,82060.0
2020-11-12 13:45:00,46.77,46.78,46.73,46.77,31415.0,40.5436,40.5522,40.5089,40.5436,31415.0
2020-11-12 13:50:00,46.77,46.81,46.76,46.81,181172.0,40.5436,40.5782,40.5349,40.5782,181172.0
2020-11-12 13:55:00,46.81,46.82,46.8,46.81,53177.0,40.5782,40.5869,40.5696,40.5782,53177.0
2020-11-12 14:00:00,46.82,46.85,46.81,46.83,41436.0,40.5869,40.6129,40.5782,40.5956,41436.0
2020-11-12 14:05:00,46.84,46.84,46.74,46.75,64533.0,40.6042,40.6042,40.5175,40.5262,64533.0
2020-11-12 14:10:00,46.75,46.76,46.67,46.67,46706.0,40.5262,40.5349,40.4569,40.4569,46706.0
2020-11-12 14:15:00,46.67,46.67,46.64,46.65,88547.0,40.4569,40.4569,40.4309,40.4395,88547.0
2020-11-12 14:20:00,46.65,46.67,46.61,46.62,93869.0,40.4395,40.4569,40.4049,40.4135,93869.0
2020-11-12 14:25:00,46.63,46.67,46.62,46.62,45141.0,40.4222,40.4569,40.4135,40.4135,45141.0
2020-11-12 14:30:00,46.61,46.67,46.6,46.65,132954.0,40.4049,40.4569,40.3962,40.4395,132954.0
2020-11-12 14:35:00,46.65,46.67,46.64,46.65,75660.0,40.4395,40.4569,40.4309,40.4395,75660.0
2020-11-12 14:40:00,46.65,46.65,46.6,46.61,119843.0,40.4395,40.4395,40.3962,40.4049,119843.0
2020-11-12 14:45:00,46.61,46.63,46.58,46.6,103471.0,40.4049,40.4222,40.3788,40.3962,103471.0
2020-11-12 14:50:00,46.59,46.62,46.56,46.57,175966.0,40.3875,40.4135,40.3615,40.3702,175966.0
2020-11-12 14:55:00,46.56,46.59,46.54,46.54,75351.0,40.3615,40.3875,40.3442,40.3442,75351.0
2020-11-12 15:00:00,46.55,46.58,46.52,46.52,122549.0,40.3528,40.3788,40.3268,40.3268,122549.0
2020-11-12 15:05:00,46.52,46.54,46.51,46.53,148290.0,40.3268,40.3442,40.3182,40.3355,148290.0
2020-11-12 15:10:00,46.53,46.57,46.51,46.55,97803.0,40.3355,40.3702,40.3182,40.3528,97803.0
2020-11-12 15:15:00,46.56,46.6,46.54,46.56,68436.0,40.3615,40.3962,40.3442,40.3615,68436.0
2020-11-12 15:20:00,46.55,46.56,46.52,46.53,108140.0,40.3528,40.3615,40.3268,40.3355,108140.0
2020-11-12 15:25:00,46.52,46.54,46.47,46.47,90587.0,40.3268,40.3442,40.2835,40.2835,90587.0
2020-11-12 15:30:00,46.47,46.48,46.45,46.47,65518.0,40.2835,40.2922,40.2662,40.2835,65518.0
2020-11-12 15:35:00,46.47,46.47,46.43,46.47,99727.0,40.2835,40.2835,40.2488,40.2835,99727.0
2020-11-12 15:40:00,46.47,46.48,46.44,46.45,123020.0,40.2835,40.2922,40.2575,40.2662,123020.0
2020-11-12 15:45:00,46.46,46.47,46.43,46.47,138659.0,40.2748,40.2835,40.2488,40.2835,138659.0
2020-11-12 15:50:00,46.48,46.5,46.46,46.49,153907.0,40.2922,40.3095,40.2748,40.3008,153907.0
2020-11-12 15:55:00,46.5,46.55,46.48,46.53,583728.0,40.3095,40.3528,40.2922,40.3355,583728.0
2020-11-13 09:30:00,47.03,47.06,46.98,47.02,196850.0,40.7689,40.7949,40.7256,40.7603,196850.0
2020-11-13 09:35:00,47.01,47.12,46.99,47.09,193911.0,40.7516,40.847,40.7343,40.8209,193911.0
2020-11-13 09:40:00,47.1,47.12,47.09,47.09,39320.0,40.8296,40.847,40.8209,40.8209,39320.0
2020-11-13 09:45:00,47.11,47.15,47.09,47.14,85260.0,40.8383,40.873,40.8209,40.8643,85260.0
2020-11-13 09:50:00,47.14,47.15,47.09,47.1,67493.0,40.8643,40.873,40.8209,40.8296,67493.0
2020-11-13 09:55:00,47.11,47.13,47.08,47.09,44376.0,40.8383,40.8556,40.8123,40.8209,44376.0
2020-11-13 10:00:00,47.09,47.11,47.05,47.07,92606.0,40.8209,40.8383,40.7863,40.8036,92606.0
2020-11-13 10:05:00,47.07,47.08,47.03,47.07,163948.0,40.8036,40.8123,40.7689,40.8036,163948.0
2020-11-13 10:10:00,47.06,47.07,47.01,47.03,250378.0,40.7949,40.8036,40.7516,40.7689,250378.0
2020-11-13 10:15:00,47.03,47.03,46.94,46.97,117496.0,40.7689,40.7689,40.6909,40.7169,117496.0
2020-11-13 10:20:00,46.97,46.99,46.93,46.94,72503.0,40.7169,40.7343,40.6823,40.6909,72503.0
2020-11-13 10:25:00,46.94,46.97,46.93,46.96,39381.0,40.6909,40.7169,40.6823,40.7083,39381.0
2020-11-13 10:30:00,46.95,46.96,46.9,46.91,58676.0,40.6996,40.7083,40.6562,40.6649,58676.0
2020-11-13 10:35:00,46.91,46.92,46.86,46.87,102504.0,40.6649,40.6736,40.6216,40.6302,102504.0
2020-11-13 10:40:00,46.87,46.93,46.85,46.93,192905.0,40.6302,40.6823,40.6129,40.6823,192905.0
2020-11-13 10:45:00,46.92,46.94,46.92,46.94,285734.0,40.6736,40.6909,40.6736,40.6909,285734.0
2020-11-13 10:50:00,46.94,46.94,46.85,46.87,199525.0,40.6909,40.6909,40.6129,40.6302,199525.0
2020-11-13 10:55:00,46.87,46.87,46.79,46.83,151603.0,40.6302,40.6302,40.5609,40.5956,151603.0
2020-11-13 11:00:00,46.83,46.87,46.82,46.86,107926.0,40.5956,40.6302,40.5869,40.6216,107926.0
2020-11-13 11:05:00,46.86,46.92,46.85,46.91,66055.0,40.6216,40.6736,40.6129,40.6649,66055.0
2020-11-13 11:10:00,46.91,46.92,46.89,46.91,50221.0,40.6649,40.6736,40.6476,40.6649,50221.0
2020-11-13 11:15:00,46.91,46.97,46.91,46.95,43614.0,40.6649,40.7169,40.6649,40.6996,43614.0
2020-11-13 11:20:00,46.95,46.98,46.95,46.97,36286.0,40.6996,40.7256,40.6996,40.7169,36286.0
2020-11-13 11:25:00,46.98,46.99,46.94,46.94,160859.0,40.7256,40.7343,40.6909,40.6909,160859.0
2020-11-13 11:30:00,46.94,46.94,46.9,46.93,76525.0,40.6909,40.6909,40.6562,40.6823,76525.0
2020-11-13 11:35:00,46.92,46.95,46.91,46.93,77595.0,40.6736,40.6996,40.6649,40.6823,77595.0
2020-11-13 11:40:00,46.92,46.96,46.92,46.94,30408.0,40.6736,40.7083,40.6736,40.6909,30408.0
2020-11-13 11:45:00,46.93,46.96,46.93,46.96,26428.0,40.6823,40.7083,40.6823,40.7083,26428.0
2020-11-13 11:50:00,46.95,46.97,46.93,46.93,87101.0,40.6996,40.7169,40.6823,40.6823,87101.0
2020-11-13 11:55:00,46.94,46.98,46.93,46.98,129189.0,40.6909,40.7256,40.6823,40.7256,129189.0
2020-11-13 12:00:00,46.98,47.0,46.95,46.97,46085.0,40.7256,40.7429,40.6996,40.7169,46085.0
2020-11-13 12:05:00,46.97,46.98,46.95,46.96,44568.0,40.7169,40.7256,40.6996,40.7083,44568.0
2020-11-13 12:10:00,46.96,46.99,46.95,46.95,44827.0,40.7083,40.7343,40.6996,40.6996,44827.0
2020-11-13 12:15:00,46.95,46.97,46.94,46.95,62653.0,40.6996,40.7169,40.6909,40.6996,62653.0
2020-11-13 12:20:00,46.96,46.96,46.94,46.96,13350.0,40.7083,40.7083,40.6909,40.7083,13350.0
2020-11-13 12:25:00,46.96,46.98,46.95,46.96,16898.0,40.7083,40.7256,40.6996,40.7083,16898.0
2020-11-13 12:30:00,46.97,46.98,46.96,46.98,35346.0,40.7169,40.7256,40.7083,40.7256,35346.0
2020-11-13 12:35:00,46.98,47.0,46.97,47.0,37366.0,40.7256,40.7429,40.7169,40.7429,37366.0
2020-11-13 12:40:00,46.99,47.02,46.99,47.01,79357.0,40.7343,40.7603,40.7343,40.7516,79357.0
2020-11-13 12:45:00,47.02,47.03,47.01,47.03,62476.0,40.7603,40.7689,40.7516,40.7689,62476.0
2020-11-13 12:50:00,47.03,47.05,47.03,47.04,77758.0,40.7689,40.7863,40.7689,40.7776,77758.0
2020-11-13 12:55:00,47.05,47.07,47.05,47.07,57647.0,40.7863,40.8036,40.7863,40.8036,57647.0
2020-11-13 13:00:00,47.08,47.09,47.06,47.06,56147.0,40.8123,40.8209,40.7949,40.7949,56147.0
2020-11-13 13:05:00,47.07,47.08,47.07,47.08,50047.0,40.8036,40.8123,40.8036,40.8123,50047.0
2020-11-13 13:10:00,47.09,47.1,47.07,47.07,46779.0,40.8209,40.8296,40.8036,40.8036,46779.0
2020-11-13 13:15:00,47.08,47.11,47.07,47.1,55803.0,40.8123,40.8383,40.8036,40.8296,55803.0
2020-11-13 13:20:00,47.11,47.11,47.08,47.09,34024.0,40.8383,40.8383,40.8123,40.8209,34024.0
2020-11-13 13:25:00,47.1,47.12,47.08,47.09,18880.0,40.8296,40.847,40.8123,40.8209,18880.0
2020-11-13 13:30:00,47.08,47.08,47.04,47.05,48767.0,40.8123,40.8123,40.7776,40.7863,48767.0
2020-11-13 13:35:00,47.06,47.08,47.04,47.08,29814.0,40.7949,40.8123,40.7776,40.8123,29814.0
2020-11-13 13:40:00,47.08,47.11,47.06,47.1,75661.0,40.8123,40.8383,40.7949,40.8296,75661.0
2020-11-13 13:45:00,47.09,47.12,47.09,47.11,40933.0,40.8209,40.847,40.8209,40.8383,40933.0
2020-11-13 13:50:00,47.11,47.13,47.11,47.12,59422.0,40.8383,40.8556,40.8383,40.847,59422.0
2020-11-13 13:55:00,47.12,47.14,47.11,47.14,36142.0,40.847,40.8643,40.8383,40.8643,36142.0
2020-11-13 14:00:00,47.14,47.17,47.14,47.15,44707.0,40.8643,40.8903,40.8643,40.873,44707.0
2020-11-13 14:05:00,47.15,47.17,47.14,47.16,44039.0,40.873,40.8903,40.8643,40.8816,44039.0
2020-11-13 14:10:00,47.16,47.17,47.1,47.11,33535.0,40.8816,40.8903,40.8296,40.8383,33535.0
2020-11-13 14:15:00,47.11,47.12,47.08,47.12,85682.0,40.8383,40.847,40.8123,40.847,85682.0
2020-11-13 14:20:00,47.12,47.16,47.12,47.14,62211.0,40.847,40.8816,40.847,40.8643,62211.0
2020-11-13 14:25:00,47.14,47.14,47.09,47.09,35700.0,40.8643,40.8643,40.8209,40.8209,35700.0
2020-11-13 14:30:00,47.1,47.12,47.08,47.08,60712.0,40.8296,40.847,40.8123,40.8123,60712.0
2020-11-13 14:35:00,47.08,47.09,47.06,47.09,61277.0,40.8123,40.8209,40.7949,40.8209,61277.0
2020-11-13 14:40:00,47.09,47.09,47.06,47.07,26866.0,40.8209,40.8209,40.7949,40.8036,26866.0
2020-11-13 14:45:00,47.07,47.09,47.05,47.05,45071.0,40.8036,40.8209,40.7863,40.7863,45071.0
2020-11-13 14:50:00,47.06,47.08,47.04,47.08,30421.0,40.7949,40.8123,40.7776,40.8123,30421.0
2020-11-13 14:55:00,47.08,47.11,47.08,47.11,176435.0,40.8123,40.8383,40.8123,40.8383,176435.0
2020-11-13 15:00:00,47.1,47.11,47.07,47.07,23732.0,40.8296,40.8383,40.8036,40.8036,23732.0
2020-11-13 15:05:00,47.07,47.09,47.06,47.08,73086.0,40.8036,40.8209,40.7949,40.8123,73086.0
2020-11-13 15:10:00,47.08,47.09,47.06,47.09,49510.0,40.8123,40.8209,40.7949,40.8209,49510.0
2020-11-13 15:15:00,47.09,47.1,47.04,47.06,49397.0,40.8209,40.8296,40.7776,40.7949,49397.0
2020-11-13 15:20:00,47.07,47.09,47.05,47.09,34682.0,40.8036,40.8209,40.7863,40.8209,34682.0
2020-11-13 15:25:00,47.09,47.12,47.09,47.11,83493.0,40.8209,40.847,40.8209,40.8383,83493.0
2020-11-13 15:30:00,47.11,47.14,47.1,47.13,92367.0,40.8383,40.8643,40.8296,40.8556,92367.0
2020-11-13 15:35:00,47.13,47.14,47.11,47.12,103371.0,40.8556,40.8643,40.8383,40.847,103371.0
2020-11-13 15:40:00,47.12,47.14,47.11,47.13,66799.0,40.847,40.8643,40.8383,40.8556,66799.0
2020-11-13 15:45:00,47.13,47.13,47.1,47.11,59583.0,40.8556,40.8556,40.8296,40.8383,59583.0
2020-11-13 15:50:00,47.11,47.13,47.09,47.09,196741.0,40.8383,40.8556,40.8209,40.8209,196741.0
2020-11-13 15:55:00,47.09,47.15,47.08,47.13,251947.0,40.8209,40.873,40.8123,40.8556,251947.0
2020-11-16 09:30:00,47.64,47.64,47.51,47.58,636131.0,41.2977,41.2977,41.185,41.2457,636131.0
2020-11-16 09:35:00,47.58,47.71,47.58,47.69,496066.0,41.2457,41.3584,41.2457,41.3411,496066.0
2020-11-16 09:40:00,47.69,47.75,47.68,47.73,306327.0,41.3411,41.3931,41.3324,41.3757,306327.0
2020-11-16 09:45:00,47.73,47.76,47.68,47.69,202463.0,41.3757,41.4018,41.3324,41.3411,202463.0
2020-11-16 09:50:00,47.71,47.71,47.58,47.59,253951.0,41.3584,41.3584,41.2457,41.2544,253951.0
2020-11-16 09:55:00,47.59,47.6,47.53,47.6,175752.0,41.2544,41.2631,41.2024,41.2631,175752.0
2020-11-16 10:00:00,47.61,47.64,47.56,47.61,129217.0,41.2717,41.2977,41.2284,41.2717,129217.0
2020-11-16 10:05:00,47.61,47.66,47.59,47.65,300355.0,41.2717,41.3151,41.2544,41.3064,300355.0
2020-11-16 10:10:00,47.65,47.68,47.58,47.67,250941.0,41.3064,41.3324,41.2457,41.3237,250941.0
2020-11-16 10:15:00,47.68,47.71,47.67,47.69,113424.0,41.3324,41.3584,41.3237,41.3411,113424.0
2020-11-16 10:20:00,47.68,47.73,47.66,47.71,89987.0,41.3324,41.3757,41.3151,41.3584,89987.0
2020-11-16 10:25:00,47.71,47.75,47.7,47.73,115792.0,41.3584,41.3931,41.3497,41.3757,115792.0
2020-11-16 10:30:00,47.73,47.75,47.71,47.74,60218.0,41.3757,41.3931,41.3584,41.3844,60218.0
2020-11-16 10:35:00,47.74,47.75,47.68,47.68,222851.0,41.3844,41.3931,41.3324,41.3324,222851.0
2020-11-16 10:40:00,47.68,47.72,47.68,47.69,64358.0,41.3324,41.3671,41.3324,41.3411,64358.0
2020-11-16 10:45:00,47.69,47.72,47.67,47.72,99399.0,41.3411,41.3671,41.3237,41.3671,99399.0
2020-11-16 10:50:00,47.71,47.76,47.71,47.76,88755.0,41.3584,41.4018,41.3584,41.4018,88755.0
2020-11-16 10:55:00,47.75,47.81,47.74,47.8,78713.0,41.3931,41.4451,41.3844,41.4364,78713.0
2020-11-16 11:00:00,47.81,47.84,47.81,47.83,89134.0,41.4451,41.4711,41.4451,41.4624,89134.0
2020-11-16 11:05:00,47.83,47.84,47.79,47.8,55215.0,41.4624,41.4711,41.4278,41.4364,55215.0
2020-11-16 11:10:00,47.8,47.83,47.78,47.79,64974.0,41.4364,41.4624,41.4191,41.4278,64974.0
2020-11-16 11:15:00,47.79,47.8,47.74,47.75,68335.0,41.4278,41.4364,41.3844,41.3931,68335.0
2020-11-16 11:20:00,47.75,47.78,47.73,47.73,59879.0,41.3931,41.4191,41.3757,41.3757,59879.0
2020-11-16 11:25:00,47.74,47.76,47.71,47.72,116606.0,41.3844,41.4018,41.3584,41.3671,116606.0
2020-11-16 11:30:00,47.72,47.75,47.71,47.74,43455.0,41.3671,41.3931,41.3584,41.3844,43455.0
2020-11-16 11:35:00,47.73,47.75,47.7,47.74,154231.0,41.3757,41.3931,41.3497,41.3844,154231.0
2020-11-16 11:40:00,47.73,47.74,47.71,47.71,172572.0,41.3757,41.3844,41.3584,41.3584,172572.0
2020-11-16 11:45:00,47.72,47.74,47.71,47.72,72465.0,41.3671,41.3844,41.3584,41.3671,72465.0
2020-11-16 11:50:00,47.73,47.76,47.73,47.76,112507.0,41.3757,41.4018,41.3757,41.4018,112507.0
2020-11-16 11:55:00,47.76,47.77,47.73,47.75,49572.0,41.4018,41.4104,41.3757,41.3931,49572.0
2020-11-16 12:00:00,47.75,47.76,47.73,47.73,65107.0,41.3931,41.4018,41.3757,41.3757,65107.0
2020-11-16 12:05:00,47.73,47.74,47.71,47.73,51451.0,41.3757,41.3844,41.3584,41.3757,51451.0
2020-11-16 12:10:00,47.74,47.75,47.72,47.75,94104.0,41.3844,41.3931,41.3671,41.3931,94104.0
2020-11-16 12:15:00,47.75,47.76,47.72,47.73,72950.0,41.3931,41.4018,41.3671,41.3757,72950.0
2020-11-16 12:20:00,47.72,47.73,47.7,47.72,85197.0,41.3671,41.3757,41.3497,41.3671,85197.0
2020-11-16 12:25:00,47.72,47.74,47.71,47.72,84985.0,41.3671,41.3844,41.3584,41.3671,84985.0
2020-11-16 12:30:00,47.72,47.72,47.68,47.68,148499.0,41.3671,41.3671,41.3324,41.3324,148499.0
2020-11-16 12:35:00,47.68,47.69,47.66,47.67,38361.0,41.3324,41.3411,41.3151,41.3237,38361.0
2020-11-16 12:40:00,47.68,47.7,47.67,47.69,35393.0,41.3324,41.3497,41.3237,41.3411,35393.0
2020-11-16 12:45:00,47.69,47.69,47.65,47.66,72477.0,41.3411,41.3411,41.3064,41.3151,72477.0
2020-11-16 12:50:00,47.66,47.66,47.6,47.61,53626.0,41.3151,41.3151,41.2631,41.2717,53626.0
2020-11-16 12:55:00,47.61,47.63,47.58,47.63,81153.0,41.2717,41.2891,41.2457,41.2891,81153.0
2020-11-16 13:00:00,47.63,47.63,47.58,47.62,39277.0,41.2891,41.2891,41.2457,41.2804,39277.0
2020-11-16 13:05:00,47.62,47.66,47.61,47.65,83641.0,41.2804,41.3151,41.2717,41.3064,83641.0
2020-11-16 13:10:00,47.65,47.66,47.63,47.64,51630.0,41.3064,41.3151,41.2891,41.2977,51630.0
2020-11-16 13:15:00,47.65,47.68,47.64,47.68,69171.0,41.3064,41.3324,41.2977,41.3324,69171.0
2020-11-16 13:20:00,47.67,47.67,47.61,47.63,144158.0,41.3237,41.3237,41.2717,41.2891,144158.0
2020-11-16 13:25:00,47.64,47.64,47.57,47.58,155241.0,41.2977,41.2977,41.237,41.2457,155241.0
2020-11-16 13:30:00,47.58,47.63,47.57,47.63,81292.0,41.2457,41.2891,41.237,41.2891,81292.0
2020-11-16 13:35:00,47.63,47.63,47.59,47.59,55697.0,41.2891,41.2891,41.2544,41.2544,55697.0
2020-11-16 13:40:00,47.59,47.59,47.54,47.55,59766.0,41.2544,41.2544,41.211,41.2197,59766.0
2020-11-16 13:45:00,47.55,47.58,47.54,47.55,96828.0,41.2197,41.2457,41.211,41.2197,96828.0
2020-11-16 13:50:00,47.55,47.58,47.55,47.56,43491.0,41.2197,41.2457,41.2197,41.2284,43491.0
2020-11-16 13:55:00,47.57,47.57,47.54,47.55,154113.0,41.237,41.237,41.211,41.2197,154113.0
2020-11-16 14:00:00,47.55,47.56,47.52,47.55,93238.0,41.2197,41.2284,41.1937,41.2197,93238.0
2020-11-16 14:05:00,47.55,47.57,47.53,47.56,72752.0,41.2197,41.237,41.2024,41.2284,72752.0
2020-11-16 14:10:00,47.56,47.6,47.55,47.59,82311.0,41.2284,41.2631,41.2197,41.2544,82311.0
2020-11-16 14:15:00,47.59,47.63,47.58,47.63,70530.0,41.2544,41.2891,41.2457,41.2891,70530.0
2020-11-16 14:20:00,47.63,47.64,47.59,47.64,84831.0,41.2891,41.2977,41.2544,41.2977,84831.0
2020-11-16 14:25:00,47.63,47.65,47.62,47.65,91269.0,41.2891,41.3064,41.2804,41.3064,91269.0
2020-11-16 14:30:00,47.65,47.65,47.6,47.62,443480.0,41.3064,41.3064,41.2631,41.2804,443480.0
2020-11-16 14:35:00,47.62,47.62,47.59,47.6,180838.0,41.2804,41.2804,41.2544,41.2631,180838.0
2020-11-16 14:40:00,47.6,47.63,47.58,47.62,114634.0,41.2631,41.2891,41.2457,41.2804,114634.0
2020-11-16 14:45:00,47.62,47.64,47.61,47.62,68575.0,41.2804,41.2977,41.2717,41.2804,68575.0
2020-11-16 14:50:00,47.62,47.64,47.61,47.64,66151.0,41.2804,41.2977,41.2717,41.2977,66151.0
2020-11-16 14:55:00,47.64,47.65,47.61,47.63,53132.0,41.2977,41.3064,41.2717,41.2891,53132.0
2020-11-16 15:00:00,47.62,47.64,47.59,47.59,173674.0,41.2804,41.2977,41.2544,41.2544,173674.0
2020-11-16 15:05:00,47.59,47.62,47.58,47.62,50982.0,41.2544,41.2804,41.2457,41.2804,50982.0
2020-11-16 15:10:00,47.62,47.62,47.57,47.57,90683.0,41.2804,41.2804,41.237,41.237,90683.0
2020-11-16 15:15:00,47.57,47.6,47.56,47.59,182028.0,41.237,41.2631,41.2284,41.2544,182028.0
2020-11-16 15:20:00,47.6,47.62,47.59,47.62,68607.0,41.2631,41.2804,41.2544,41.2804,68607.0
2020-11-16 15:25:00,47.62,47.62,47.58,47.6,162100.0,41.2804,41.2804,41.2457,41.2631,162100.0
2020-11-16 15:30:00,47.6,47.64,47.59,47.64,80264.0,41.2631,41.2977,41.2544,41.2977,80264.0
2020-11-16 15:35:00,47.64,47.64,47.61,47.63,147962.0,41.2977,41.2977,41.2717,41.2891,147962.0
2020-11-16 15:40:00,47.63,47.66,47.63,47.66,49400.0,41.2891,41.3151,41.2891,41.3151,49400.0
2020-11-16 15:45:00,47.64,47.65,47.61,47.64,129436.0,41.2977,41.3064,41.2717,41.2977,129436.0
2020-11-16 15:50:00,47.63,47.65,47.62,47.63,216805.0,41.2891,41.3064,41.2804,41.2891,216805.0
2020-11-16 15:55:00,47.62,47.68,47.61,47.68,407856.0,41.2804,41.3324,41.2717,41.3324,407856.0
2020-11-17 09:30:00,47.46,47.46,47.37,47.39,296283.0,41.1417,41.1417,41.0637,41.081,296283.0
2020-11-17 09:35:00,47.39,47.39,47.33,47.37,214889.0,41.081,41.081,41.029,41.0637,214889.0
2020-11-17 09:40:00,47.37,47.42,47.36,47.39,321086.0,41.0637,41.107,41.055,41.081,321086.0
2020-11-17 09:45:00,47.39,47.41,47.37,47.39,124593.0,41.081,41.0983,41.0637,41.081,124593.0
2020-11-17 09:50:00,47.4,47.42,47.35,47.39,87792.0,41.0897,41.107,41.0463,41.081,87792.0
2020-11-17 09:55:00,47.39,47.43,47.38,47.4,85544.0,41.081,41.1157,41.0723,41.0897,85544.0
2020-11-17 10:00:00,47.4,47.43,47.35,47.39,1143916.0,41.0897,41.1157,41.0463,41.081,1143916.0
2020-11-17 10:05:00,47.39,47.42,47.38,47.42,69263.0,41.081,41.107,41.0723,41.107,69263.0
2020-11-17 10:10:00,47.41,47.48,47.41,47.48,153500.0,41.0983,41.159,41.0983,41.159,153500.0
2020-11-17 10:15:00,47.48,47.53,47.47,47.53,121919.0,41.159,41.2024,41.1504,41.2024,121919.0
2020-11-17 10:20:00,47.53,47.55,47.5,47.51,90109.0,41.2024,41.2197,41.1764,41.185,90109.0
2020-11-17 10:25:00,47.51,47.52,47.46,47.47,49308.0,41.185,41.1937,41.1417,41.1504,49308.0
2020-11-17 10:30:00,47.47,47.51,47.46,47.49,82774.0,41.1504,41.185,41.1417,41.1677,82774.0
2020-11-17 10:35:00,47.5,47.53,47.49,47.51,154534.0,41.1764,41.2024,41.1677,41.185,154534.0
2020-11-17 10:40:00,47.51,47.55,47.5,47.54,46961.0,41.185,41.2197,41.1764,41.211,46961.0
2020-11-17 10:45:00,47.55,47.59,47.54,47.59,119518.0,41.2197,41.2544,41.211,41.2544,119518.0
2020-11-17 10:50:00,47.59,47.61,47.58,47.59,47989.0,41.2544,41.2717,41.2457,41.2544,47989.0
2020-11-17 10:55:00,47.6,47.61,47.58,47.6,81798.0,41.2631,41.2717,41.2457,41.2631,81798.0
2020-11-17 11:00:00,47.6,47.61,47.57,47.58,46719.0,41.2631,41.2717,41.237,41.2457,46719.0
2020-11-17 11:05:00,47.58,47.61,47.57,47.59,51421.0,41.2457,41.2717,41.237,41.2544,51421.0
2020-11-17 11:10:00,47.58,47.61,47.57,47.6,54961.0,41.2457,41.2717,41.237,41.2631,54961.0
2020-11-17 11:15:00,47.61,47.62,47.58,47.59,58960.0,41.2717,41.2804,41.2457,41.2544,58960.0
2020-11-17 11:20:00,47.6,47.6,47.56,47.57,133661.0,41.2631,41.2631,41.2284,41.237,133661.0
2020-11-17 11:25:00,47.57,47.57,47.53,47.55,99599.0,41.237,41.237,41.2024,41.2197,99599.0
2020-11-17 11:30:00,47.55,47.58,47.53,47.57,119224.0,41.2197,41.2457,41.2024,41.237,119224.0
2020-11-17 11:35:00,47.57,47.58,47.54,47.58,64453.0,41.237,41.2457,41.211,41.2457,64453.0
2020-11-17 11:40:00,47.58,47.61,47.56,47.6,49269.0,41.2457,41.2717,41.2284,41.2631,49269.0
2020-11-17 11:45:00,47.6,47.61,47.56,47.59,79191.0,41.2631,41.2717,41.2284,41.2544,79191.0
2020-11-17 11:50:00,47.58,47.6,47.57,47.59,32104.0,41.2457,41.2631,41.237,41.2544,32104.0
2020-11-17 11:55:00,47.59,47.62,47.59,47.62,57791.0,41.2544,41.2804,41.2544,41.2804,57791.0
2020-11-17 12:00:00,47.62,47.63,47.61,47.62,40246.0,41.2804,41.2891,41.2717,41.2804,40246.0
2020-11-17 12:05:00,47.62,47.64,47.61,47.63,66840.0,41.2804,41.2977,41.2717,41.2891,66840.0
2020-11-17 12:10:00,47.63,47.67,47.62,47.67,54625.0,41.2891,41.3237,41.2804,41.3237,54625.0
2020-11-17 12:15:00,47.68,47.69,47.66,47.66,50703.0,41.3324,41.3411,41.3151,41.3151,50703.0
2020-11-17 12:20:00,47.66,47.68,47.65,47.67,36111.0,41.3151,41.3324,41.3064,41.3237,36111.0
2020-11-17 12:25:00,47.67,47.68,47.66,47.68,29186.0,41.3237,41.3324,41.3151,41.3324,29186.0
2020-11-17 12:30:00,47.68,47.69,47.66,47.68,31697.0,41.3324,41.3411,41.3151,41.3324,31697.0
2020-11-17 12:35:00,47.68,47.7,47.66,47.68,65670.0,41.3324,41.3497,41.3151,41.3324,65670.0
2020-11-17 12:40:00,47.68,47.68,47.65,47.66,20514.0,41.3324,41.3324,41.3064,41.3151,20514.0
2020-11-17 12:45:00,47.66,47.67,47.64,47.64,36670.0,41.3151,41.3237,41.2977,41.2977,36670.0
2020-11-17 12:50:00,47.64,47.66,47.63,47.65,45620.0,41.2977,41.3151,41.2891,41.3064,45620.0
2020-11-17 12:55:00,47.65,47.66,47.64,47.65,28354.0,41.3064,41.3151,41.2977,41.3064,28354.0
2020-11-17 13:00:00,47.65,47.69,47.65,47.69,80640.0,41.3064,41.3411,41.3064,41.3411,80640.0
2020-11-17 13:05:00,47.69,47.69,47.67,47.69,29550.0,41.3411,41.3411,41.3237,41.3411,29550.0
2020-11-17 13:10:00,47.69,47.69,47.68,47.69,26709.0,41.3411,41.3411,41.3324,41.3411,26709.0
2020-11-17 13:15:00,47.69,47.69,47.67,47.68,32212.0,41.3411,41.3411,41.3237,41.3324,32212.0
2020-11-17 13:20:00,47.67,47.67,47.65,47.66,123711.0,41.3237,41.3237,41.3064,41.3151,123711.0
2020-11-17 13:25:00,47.67,47.7,47.66,47.7,62308.0,41.3237,41.3497,41.3151,41.3497,62308.0
2020-11-17 13:30:00,47.7,47.7,47.67,47.67,36251.0,41.3497,41.3497,41.3237,41.3237,36251.0
2020-11-17 13:35:00,47.67,47.7,47.66,47.69,38480.0,41.3237,41.3497,41.3151,41.3411,38480.0
2020-11-17 13:40:00,47.7,47.7,47.65,47.66,33124.0,41.3497,41.3497,41.3064,41.3151,33124.0
2020-11-17 13:45:00,47.66,47.66,47.64,47.65,34594.0,41.3151,41.3151,41.2977,41.3064,34594.0
2020-11-17 13:50:00,47.65,47.65,47.62,47.65,74533.0,41.3064,41.3064,41.2804,41.3064,74533.0
2020-11-17 13:55:00,47.65,47.67,47.65,47.66,51819.0,41.3064,41.3237,41.3064,41.3151,51819.0
2020-11-17 14:00:00,47.66,47.72,47.66,47.71,62059.0,41.3151,41.3671,41.3151,41.3584,62059.0
2020-11-17 14:05:00,47.71,47.72,47.7,47.72,39074.0,41.3584,41.3671,41.3497,41.3671,39074.0
2020-11-17 14:10:00,47.72,47.76,47.71,47.75,88415.0,41.3671,41.4018,41.3584,41.3931,88415.0
2020-11-17 14:15:00,47.76,47.76,47.74,47.75,54705.0,41.4018,41.4018,41.3844,41.3931,54705.0
2020-11-17 14:20:00,47.75,47.77,47.74,47.75,63584.0,41.3931,41.4104,41.3844,41.3931,63584.0
2020-11-17 14:25:00,47.75,47.76,47.7,47.72,92932.0,41.3931,41.4018,41.3497,41.3671,92932.0
2020-11-17 14:30:00,47.72,47.74,47.71,47.73,85220.0,41.3671,41.3844,41.3584,41.3757,85220.0
2020-11-17 14:35:00,47.73,47.76,47.73,47.75,53866.0,41.3757,41.4018,41.3757,41.3931,53866.0
2020-11-17 14:40:00,47.75,47.76,47.72,47.75,44419.0,41.3931,41.4018,41.3671,41.3931,44419.0
2020-11-17 14:45:00,47.75,47.75,47.73,47.74,117119.0,41.3931,41.3931,41.3757,41.3844,117119.0
2020-11-17 14:50:00,47.74,47.76,47.74,47.76,96641.0,41.3844,41.4018,41.3844,41.4018,96641.0
2020-11-17 14:55:00,47.76,47.76,47.73,47.73,31391.0,41.4018,41.4018,41.3757,41.3757,31391.0
2020-11-17 15:00:00,47.73,47.74,47.7,47.71,69516.0,41.3757,41.3844,41.3497,41.3584,69516.0
2020-11-17 15:05:00,47.71,47.72,47.68,47.69,93930.0,41.3584,41.3671,41.3324,41.3411,93930.0
2020-11-17 15:10:00,47.68,47.7,47.66,47.68,85545.0,41.3324,41.3497,41.3151,41.3324,85545.0
2020-11-17 15:15:00,47.68,47.69,47.66,47.66,166459.0,41.3324,41.3411,41.3151,41.3151,166459.0
2020-11-17 15:20:00,47.66,47.67,47.61,47.64,84230.0,41.3151,41.3237,41.2717,41.2977,84230.0
2020-11-17 15:25:00,47.64,47.67,47.63,47.66,113889.0,41.2977,41.3237,41.2891,41.3151,113889.0
2020-11-17 15:30:00,47.66,47.67,47.64,47.65,179019.0,41.3151,41.3237,41.2977,41.3064,179019.0
2020-11-17 15:35:00,47.66,47.67,47.64,47.67,45894.0,41.3151,41.3237,41.2977,41.3237,45894.0
2020-11-17 15:40:00,47.67,47.67,47.63,47.67,76202.0,41.3237,41.3237,41.2891,41.3237,76202.0
2020-11-17 15:45:00,47.66,47.67,47.63,47.65,41948.0,41.3151,41.3237,41.2891,41.3064,41948.0
2020-11-17 15:50:00,47.65,47.65,47.6,47.61,625818.0,41.3064,41.3064,41.2631,41.2717,625818.0
2020-11-17 15:55:00,47.61,47.61,47.58,47.61,1441250.0,41.2717,41.2717,41.2457,41.2717,1441250.0
2020-11-18 09:30:00,47.84,47.87,47.73,47.75,668698.0,41.4711,41.4971,41.3757,41.3931,668698.0
2020-11-18 09:35:00,47.75,47.78,47.71,47.74,531350.0,41.3931,41.4191,41.3584,41.3844,531350.0
2020-11-18 09:40:00,47.74,47.75,47.71,47.73,236520.0,41.3844,41.3931,41.3584,41.3757,236520.0
2020-11-18 09:45:00,47.72,47.74,47.69,47.69,81449.0,41.3671,41.3844,41.3411,41.3411,81449.0
2020-11-18 09:50:00,47.69,47.69,47.62,47.65,220440.0,41.3411,41.3411,41.2804,41.3064,220440.0
2020-11-18 09:55:00,47.64,47.67,47.61,47.66,321585.0,41.2977,41.3237,41.2717,41.3151,321585.0
2020-11-18 10:00:00,47.66,47.71,47.65,47.71,184970.0,41.3151,41.3584,41.3064,41.3584,184970.0
2020-11-18 10:05:00,47.71,47.73,47.69,47.71,93346.0,41.3584,41.3757,41.3411,41.3584,93346.0
2020-11-18 10:10:00,47.71,47.72,47.68,47.71,110249.0,41.3584,41.3671,41.3324,41.3584,110249.0
2020-11-18 10:15:00,47.71,47.71,47.64,47.65,65994.0,41.3584,41.3584,41.2977,41.3064,65994.0
2020-11-18 10:20:00,47.64,47.69,47.63,47.68,112010.0,41.2977,41.3411,41.2891,41.3324,112010.0
2020-11-18 10:25:00,47.67,47.69,47.65,47.69,64762.0,41.3237,41.3411,41.3064,41.3411,64762.0
2020-11-18 10:30:00,47.69,47.7,47.6,47.62,74928.0,41.3411,41.3497,41.2631,41.2804,74928.0
2020-11-18 10:35:00,47.61,47.62,47.58,47.59,37617.0,41.2717,41.2804,41.2457,41.2544,37617.0
2020-11-18 10:40:00,47.6,47.63,47.6,47.61,39347.0,41.2631,41.2891,41.2631,41.2717,39347.0
2020-11-18 10:45:00,47.61,47.66,47.61,47.66,61002.0,41.2717,41.3151,41.2717,41.3151,61002.0
2020-11-18 10:50:00,47.66,47.69,47.65,47.69,48341.0,41.3151,41.3411,41.3064,41.3411,48341.0
2020-11-18 10:55:00,47.69,47.7,47.68,47.7,67142.0,41.3411,41.3497,41.3324,41.3497,67142.0
2020-11-18 11:00:00,47.7,47.72,47.68,47.7,92648.0,41.3497,41.3671,41.3324,41.3497,92648.0
2020-11-18 11:05:00,47.69,47.7,47.66,47.66,104168.0,41.3411,41.3497,41.3151,41.3151,104168.0
2020-11-18 11:10:00,47.65,47.66,47.64,47.66,109707.0,41.3064,41.3151,41.2977,41.3151,109707.0
2020-11-18 11:15:00,47.66,47.68,47.64,47.66,65774.0,41.3151,41.3324,41.2977,41.3151,65774.0
2020-11-18 11:20:00,47.67,47.68,47.64,47.68,77865.0,41.3237,41.3324,41.2977,41.3324,77865.0
2020-11-18 11:25:00,47.68,47.69,47.66,47.66,71031.0,41.3324,41.3411,41.3151,41.3151,71031.0
2020-11-18 11:30:00,47.66,47.68,47.64,47.67,49736.0,41.3151,41.3324,41.2977,41.3237,49736.0
2020-11-18 11:35:00,47.68,47.71,47.67,47.69,126855.0,41.3324,41.3584,41.3237,41.3411,126855.0
2020-11-18 11:40:00,47.69,47.73,47.69,47.73,53016.0,41.3411,41.3757,41.3411,41.3757,53016.0
2020-11-18 11:45:00,47.73,47.76,47.73,47.75,31452.0,41.3757,41.4018,41.3757,41.3931,31452.0
2020-11-18 11:50:00,47.75,47.77,47.75,47.75,89450.0,41.3931,41.4104,41.3931,41.3931,89450.0
2020-11-18 11:55:00,47.75,47.77,47.75,47.77,38026.0,41.3931,41.4104,41.3931,41.4104,38026.0
2020-11-18 12:00:00,47.77,47.81,47.76,47.79,48719.0,41.4104,41.4451,41.4018,41.4278,48719.0
2020-11-18 12:05:00,47.79,47.8,47.77,47.78,55426.0,41.4278,41.4364,41.4104,41.4191,55426.0
2020-11-18 12:10:00,47.78,47.79,47.77,47.78,35945.0,41.4191,41.4278,41.4104,41.4191,35945.0
2020-11-18 12:15:00,47.79,47.79,47.77,47.78,56114.0,41.4278,41.4278,41.4104,41.4191,56114.0
2020-11-18 12:20:00,47.78,47.78,47.76,47.77,12392.0,41.4191,41.4191,41.4018,41.4104,12392.0
2020-11-18 12:25:00,47.77,47.78,47.75,47.76,24504.0,41.4104,41.4191,41.3931,41.4018,24504.0
2020-11-18 12:30:00,47.76,47.78,47.75,47.77,45497.0,41.4018,41.4191,41.3931,41.4104,45497.0
2020-11-18 12:35:00,47.77,47.8,47.77,47.8,109869.0,41.4104,41.4364,41.4104,41.4364,109869.0
2020-11-18 12:40:00,47.79,47.8,47.78,47.79,66938.0,41.4278,41.4364,41.4191,41.4278,66938.0
2020-11-18 12:45:00,47.79,47.8,47.76,47.78,37363.0,41.4278,41.4364,41.4018,41.4191,37363.0
2020-11-18 12:50:00,47.78,47.78,47.75,47.76,15532.0,41.4191,41.4191,41.3931,41.4018,15532.0
2020-11-18 12:55:00,47.76,47.77,47.75,47.77,88475.0,41.4018,41.4104,41.3931,41.4104,88475.0
2020-11-18 13:00:00,47.77,47.78,47.75,47.77,104179.0,41.4104,41.4191,41.3931,41.4104,104179.0
2020-11-18 13:05:00,47.78,47.8,47.77,47.8,21288.0,41.4191,41.4364,41.4104,41.4364,21288.0
2020-11-18 13:10:00,47.8,47.8,47.77,47.78,30623.0,41.4364,41.4364,41.4104,41.4191,30623.0
2020-11-18 13:15:00,47.78,47.81,47.78,47.8,18656.0,41.4191,41.4451,41.4191,41.4364,18656.0
2020-11-18 13:20:00,47.8,47.8,47.78,47.79,41380.0,41.4364,41.4364,41.4191,41.4278,41380.0
2020-11-18 13:25:00,47.79,47.79,47.71,47.72,51597.0,41.4278,41.4278,41.3584,41.3671,51597.0
2020-11-18 13:30:00,47.72,47.74,47.71,47.74,39133.0,41.3671,41.3844,41.3584,41.3844,39133.0
2020-11-18 13:35:00,47.74,47.77,47.73,47.76,20667.0,41.3844,41.4104,41.3757,41.4018,20667.0
2020-11-18 13:40:00,47.77,47.77,47.73,47.74,26684.0,41.4104,41.4104,41.3757,41.3844,26684.0
2020-11-18 13:45:00,47.73,47.74,47.69,47.7,46930.0,41.3757,41.3844,41.3411,41.3497,46930.0
2020-11-18 13:50:00,47.7,47.72,47.67,47.72,67021.0,41.3497,41.3671,41.3237,41.3671,67021.0
2020-11-18 13:55:00,47.71,47.72,47.68,47.7,45449.0,41.3584,41.3671,41.3324,41.3497,45449.0
2020-11-18 14:00:00,47.7,47.72,47.69,47.71,42114.0,41.3497,41.3671,41.3411,41.3584,42114.0
2020-11-18 14:05:00,47.71,47.73,47.7,47.71,99041.0,41.3584,41.3757,41.3497,41.3584,99041.0
2020-11-18 14:10:00,47.71,47.71,47.68,47.69,80002.0,41.3584,41.3584,41.3324,41.3411,80002.0
2020-11-18 14:15:00,47.68,47.69,47.64,47.65,101539.0,41.3324,41.3411,41.2977,41.3064,101539.0
2020-11-18 14:20:00,47.65,47.67,47.61,47.62,81369.0,41.3064,41.3237,41.2717,41.2804,81369.0
2020-11-18 14:25:00,47.62,47.65,47.59,47.65,72897.0,41.2804,41.3064,41.2544,41.3064,72897.0
2020-11-18 14:30:00,47.65,47.67,47.63,47.66,50146.0,41.3064,41.3237,41.2891,41.3151,50146.0
2020-11-18 14:35:00,47.66,47.68,47.64,47.67,41564.0,41.3151,41.3324,41.2977,41.3237,41564.0
2020-11-18 14:40:00,47.68,47.71,47.67,47.7,65885.0,41.3324,41.3584,41.3237,41.3497,65885.0
2020-11-18 14:45:00,47.7,47.71,47.68,47.69,28845.0,41.3497,41.3584,41.3324,41.3411,28845.0
2020-11-18 14:50:00,47.69,47.71,47.68,47.71,160032.0,41.3411,41.3584,41.3324,41.3584,160032.0
2020-11-18 14:55:00,47.71,47.71,47.67,47.68,70848.0,41.3584,41.3584,41.3237,41.3324,70848.0
2020-11-18 15:00:00,47.68,47.68,47.61,47.63,64680.0,41.3324,41.3324,41.2717,41.2891,64680.0
2020-11-18 15:05:00,47.62,47.68,47.61,47.67,61995.0,41.2804,41.3324,41.2717,41.3237,61995.0
2020-11-18 15:10:00,47.66,47.69,47.66,47.66,157472.0,41.3151,41.3411,41.3151,41.3151,157472.0
2020-11-18 15:15:00,47.66,47.67,47.65,47.65,197227.0,41.3151,41.3237,41.3064,41.3064,197227.0
2020-11-18 15:20:00,47.65,47.68,47.64,47.67,146834.0,41.3064,41.3324,41.2977,41.3237,146834.0
2020-11-18 15:25:00,47.67,47.68,47.64,47.65,123607.0,41.3237,41.3324,41.2977,41.3064,123607.0
2020-11-18 15:30:00,47.64,47.65,47.59,47.62,103038.0,41.2977,41.3064,41.2544,41.2804,103038.0
2020-11-18 15:35:00,47.61,47.62,47.53,47.55,117690.0,41.2717,41.2804,41.2024,41.2197,117690.0
2020-11-18 15:40:00,47.55,47.55,47.5,47.5,115221.0,41.2197,41.2197,41.1764,41.1764,115221.0
2020-11-18 15:45:00,47.5,47.53,47.49,47.51,104690.0,41.1764,41.2024,41.1677,41.185,104690.0
2020-11-18 15:50:00,47.51,47.53,47.47,47.48,156723.0,41.185,41.2024,41.1504,41.159,156723.0
2020-11-18 15:55:00,47.48,47.51,47.45,47.45,411358.0,41.159,41.185,41.133,41.133,411358.0
2020-11-19 09:30:00,47.31,47.31,47.24,47.29,264314.0,41.0117,41.0117,40.951,40.9943,264314.0
2020-11-19 09:35:00,47.28,47.34,47.28,47.33,204256.0,40.9857,41.0377,40.9857,41.029,204256.0
2020-11-19 09:40:00,47.33,47.39,47.31,47.39,157438.0,41.029,41.081,41.0117,41.081,157438.0
2020-11-19 09:45:00,47.39,47.41,47.38,47.4,83420.0,41.081,41.0983,41.0723,41.0897,83420.0
2020-11-19 09:50:00,47.41,47.43,47.38,47.42,132113.0,41.0983,41.1157,41.0723,41.107,132113.0
2020-11-19 09:55:00,47.43,47.5,47.42,47.5,98317.0,41.1157,41.1764,41.107,41.1764,98317.0
2020-11-19 10:00:00,47.5,47.56,47.5,47.55,166796.0,41.1764,41.2284,41.1764,41.2197,166796.0
2020-11-19 10:05:00,47.55,47.55,47.48,47.52,39746.0,41.2197,41.2197,41.159,41.1937,39746.0
2020-11-19 10:10:00,47.51,47.53,47.48,47.51,85188.0,41.185,41.2024,41.159,41.185,85188.0
2020-11-19 10:15:00,47.51,47.54,47.47,47.52,68685.0,41.185,41.211,41.1504,41.1937,68685.0
2020-11-19 10:20:00,47.52,47.53,47.5,47.51,59319.0,41.1937,41.2024,41.1764,41.185,59319.0
2020-11-19 10:25:00,47.51,47.55,47.47,47.54,241908.0,41.185,41.2197,41.1504,41.211,241908.0
2020-11-19 10:30:00,47.54,47.55,47.49,47.51,97193.0,41.211,41.2197,41.1677,41.185,97193.0
2020-11-19 10:35:00,47.52,47.56,47.5,47.56,80863.0,41.1937,41.2284,41.1764,41.2284,80863.0
2020-11-19 10:40:00,47.56,47.58,47.55,47.57,26148.0,41.2284,41.2457,41.2197,41.237,26148.0
2020-11-19 10:45:00,47.57,47.59,47.53,47.55,38788.0,41.237,41.2544,41.2024,41.2197,38788.0
2020-11-19 10:50:00,47.55,47.55,47.51,47.52,34201.0,41.2197,41.2197,41.185,41.1937,34201.0
2020-11-19 10:55:00,47.51,47.53,47.48,47.5,31497.0,41.185,41.2024,41.159,41.1764,31497.0
2020-11-19 11:00:00,47.5,47.53,47.48,47.51,40922.0,41.1764,41.2024,41.159,41.185,40922.0
2020-11-19 11:05:00,47.51,47.52,47.47,47.49,42633.0,41.185,41.1937,41.1504,41.1677,42633.0
2020-11-19 11:10:00,47.49,47.49,47.47,47.48,59837.0,41.1677,41.1677,41.1504,41.159,59837.0
2020-11-19 11:15:00,47.49,47.53,47.49,47.52,52945.0,41.1677,41.2024,41.1677,41.1937,52945.0
2020-11-19 11:20:00,47.52,47.54,47.52,47.52,47799.0,41.1937,41.211,41.1937,41.1937,47799.0
2020-11-19 11:25:00,47.53,47.57,47.52,47.55,200442.0,41.2024,41.237,41.1937,41.2197,200442.0
2020-11-19 11:30:00,47.55,47.56,47.5,47.53,81105.0,41.2197,41.2284,41.1764,41.2024,81105.0
2020-11-19 11:35:00,47.52,47.52,47.47,47.49,81669.0,41.1937,41.1937,41.1504,41.1677,81669.0
2020-11-19 11:40:00,47.49,47.49,47.45,47.46,63109.0,41.1677,41.1677,41.133,41.1417,63109.0
2020-11-19 11:45:00,47.45,47.49,47.44,47.46,58904.0,41.133,41.1677,41.1244,41.1417,58904.0
2020-11-19 11:50:00,47.45,47.47,47.43,47.45,33051.0,41.133,41.1504,41.1157,41.133,33051.0
2020-11-19 11:55:00,47.46,47.48,47.45,47.48,90670.0,41.1417,41.159,41.133,41.159,90670.0
2020-11-19 12:00:00,47.48,47.51,47.47,47.5,42224.0,41.159,41.185,41.1504,41.1764,42224.0
2020-11-19 12:05:00,47.5,47.53,47.49,47.51,83026.0,41.1764,41.2024,41.1677,41.185,83026.0
2020-11-19 12:10:00,47.52,47.54,47.5,47.53,24342.0,41.1937,41.211,41.1764,41.2024,24342.0
2020-11-19 12:15:00,47.54,47.54,47.5,47.52,48904.0,41.211,41.211,41.1764,41.1937,48904.0
2020-11-19 12:20:00,47.53,47.55,47.5,47.52,57363.0,41.2024,41.2197,41.1764,41.1937,57363.0
2020-11-19 12:25:00,47.52,47.53,47.51,47.52,25172.0,41.1937,41.2024,41.185,41.1937,25172.0
2020-11-19 12:30:00,47.53,47.55,47.51,47.52,49874.0,41.2024,41.2197,41.185,41.1937,49874.0
2020-11-19 12:35:00,47.53,47.55,47.51,47.55,53643.0,41.2024,41.2197,41.185,41.2197,53643.0
2020-11-19 12:40:00,47.54,47.56,47.5,47.51,108814.0,41.211,41.2284,41.1764,41.185,108814.0
2020-11-19 12:45:00,47.51,47.52,47.47,47.48,34856.0,41.185,41.1937,41.1504,41.159,34856.0
2020-11-19 12:50:00,47.48,47.5,47.46,47.49,28861.0,41.159,41.1764,41.1417,41.1677,28861.0
2020-11-19 12:55:00,47.48,47.52,47.48,47.51,31195.0,41.159,41.1937,41.159,41.185,31195.0
2020-11-19 13:00:00,47.51,47.57,47.51,47.56,31687.0,41.185,41.237,41.185,41.2284,31687.0
2020-11-19 13:05:00,47.55,47.57,47.53,47.55,51167.0,41.2197,41.237,41.2024,41.2197,51167.0
2020-11-19 13:10:00,47.54,47.55,47.52,47.55,13914.0,41.211,41.2197,41.1937,41.2197,13914.0
2020-11-19 13:15:00,47.55,47.57,47.54,47.55,23970.0,41.2197,41.237,41.211,41.2197,23970.0
2020-11-19 13:20:00,47.56,47.56,47.54,47.55,93898.0,41.2284,41.2284,41.211,41.2197,93898.0
2020-11-19 13:25:00,47.56,47.6,47.55,47.56,61318.0,41.2284,41.2631,41.2197,41.2284,61318.0
2020-11-19 13:30:00,47.56,47.57,47.54,47.55,43784.0,41.2284,41.237,41.211,41.2197,43784.0
2020-11-19 13:35:00,47.54,47.56,47.53,47.55,10701.0,41.211,41.2284,41.2024,41.2197,10701.0
2020-11-19 13:40:00,47.56,47.57,47.54,47.55,19339.0,41.2284,41.237,41.211,41.2197,19339.0
2020-11-19 13:45:00,47.54,47.57,47.54,47.57,15319.0,41.211,41.237,41.211,41.237,15319.0
2020-11-19 13:50:00,47.57,47.59,47.55,47.58,40965.0,41.237,41.2544,41.2197,41.2457,40965.0
2020-11-19 13:55:00,47.58,47.59,47.55,47.55,16592.0,41.2457,41.2544,41.2197,41.2197,16592.0
2020-11-19 14:00:00,47.56,47.58,47.55,47.57,27084.0,41.2284,41.2457,41.2197,41.237,27084.0
2020-11-19 14:05:00,47.58,47.58,47.55,47.57,61164.0,41.2457,41.2457,41.2197,41.237,61164.0
2020-11-19 14:10:00,47.56,47.59,47.55,47.57,85811.0,41.2284,41.2544,41.2197,41.237,85811.0
2020-11-19 14:15:00,47.56,47.57,47.52,47.52,82801.0,41.2284,41.237,41.1937,41.1937,82801.0
2020-11-19 14:20:00,47.53,47.54,47.51,47.53,56176.0,41.2024,41.211,41.185,41.2024,56176.0
2020-11-19 14:25:00,47.53,47.55,47.52,47.55,37150.0,41.2024,41.2197,41.1937,41.2197,37150.0
2020-11-19 14:30:00,47.55,47.58,47.54,47.58,49087.0,41.2197,41.2457,41.211,41.2457,49087.0
2020-11-19 14:35:00,47.59,47.62,47.57,47.61,40879.0,41.2544,41.2804,41.237,41.2717,40879.0
2020-11-19 14:40:00,47.61,47.63,47.6,47.62,166839.0,41.2717,41.2891,41.2631,41.2804,166839.0
2020-11-19 14:45:00,47.62,47.64,47.6,47.62,39807.0,41.2804,41.2977,41.2631,41.2804,39807.0
2020-11-19 14:50:00,47.61,47.61,47.55,47.55,42623.0,41.2717,41.2717,41.2197,41.2197,42623.0
2020-11-19 14:55:00,47.56,47.58,47.55,47.56,37632.0,41.2284,41.2457,41.2197,41.2284,37632.0
2020-11-19 15:00:00,47.57,47.57,47.51,47.52,51016.0,41.237,41.237,41.185,41.1937,51016.0
2020-11-19 15:05:00,47.52,47.53,47.49,47.52,48152.0,41.1937,41.2024,41.1677,41.1937,48152.0
2020-11-19 15:10:00,47.52,47.57,47.51,47.57,49951.0,41.1937,41.237,41.185,41.237,49951.0
2020-11-19 15:15:00,47.57,47.57,47.53,47.56,53744.0,41.237,41.237,41.2024,41.2284,53744.0
2020-11-19 15:20:00,47.56,47.58,47.55,47.55,27358.0,41.2284,41.2457,41.2197,41.2197,27358.0
2020-11-19 15:25:00,47.55,47.57,47.52,47.54,55527.0,41.2197,41.237,41.1937,41.211,55527.0
2020-11-19 15:30:00,47.55,47.57,47.53,47.57,74104.0,41.2197,41.237,41.2024,41.237,74104.0
2020-11-19 15:35:00,47.57,47.6,47.55,47.57,175049.0,41.237,41.2631,41.2197,41.237,175049.0
2020-11-19 15:40:00,47.57,47.59,47.55,47.56,45974.0,41.237,41.2544,41.2197,41.2284,45974.0
2020-11-19 15:45:00,47.56,47.57,47.52,47.53,74696.0,41.2284,41.237,41.1937,41.2024,74696.0
2020-11-19 15:50:00,47.53,47.58,47.53,47.58,131373.0,41.2024,41.2457,41.2024,41.2457,131373.0
2020-11-19 15:55:00,47.58,47.59,47.55,47.57,256801.0,41.2457,41.2544,41.2197,41.237,256801.0
2020-11-20 09:30:00,47.76,47.8,47.71,47.79,238156.0,41.4018,41.4364,41.3584,41.4278,238156.0
2020-11-20 09:35:00,47.79,47.79,47.75,47.79,126532.0,41.4278,41.4278,41.3931,41.4278,126532.0
2020-11-20 09:40:00,47.78,47.83,47.77,47.81,93582.0,41.4191,41.4624,41.4104,41.4451,93582.0
2020-11-20 09:45:00,47.8,47.81,47.76,47.79,170329.0,41.4364,41.4451,41.4018,41.4278,170329.0
2020-11-20 09:50:00,47.8,47.81,47.77,47.78,88669.0,41.4364,41.4451,41.4104,41.4191,88669.0
2020-11-20 09:55:00,47.78,47.79,47.74,47.77,85229.0,41.4191,41.4278,41.3844,41.4104,85229.0
2020-11-20 10:00:00,47.78,47.83,47.77,47.82,132759.0,41.4191,41.4624,41.4104,41.4538,132759.0
2020-11-20 10:05:00,47.81,47.85,47.81,47.84,76693.0,41.4451,41.4798,41.4451,41.4711,76693.0
2020-11-20 10:10:00,47.83,47.84,47.79,47.8,83969.0,41.4624,41.4711,41.4278,41.4364,83969.0
2020-11-20 10:15:00,47.8,47.81,47.76,47.81,43306.0,41.4364,41.4451,41.4018,41.4451,43306.0
2020-11-20 10:20:00,47.8,47.83,47.8,47.83,89532.0,41.4364,41.4624,41.4364,41.4624,89532.0
2020-11-20 10:25:00,47.83,47.85,47.81,47.85,52903.0,41.4624,41.4798,41.4451,41.4798,52903.0
2020-11-20 10:30:00,47.85,47.86,47.82,47.85,96901.0,41.4798,41.4884,41.4538,41.4798,96901.0
2020-11-20 10:35:00,47.85,47.9,47.84,47.89,101510.0,41.4798,41.5231,41.4711,41.5144,101510.0
2020-11-20 10:40:00,47.9,47.9,47.85,47.86,68425.0,41.5231,41.5231,41.4798,41.4884,68425.0
2020-11-20 10:45:00,47.85,47.86,47.83,47.84,52074.0,41.4798,41.4884,41.4624,41.4711,52074.0
2020-11-20 10:50:00,47.84,47.87,47.84,47.85,31901.0,41.4711,41.4971,41.4711,41.4798,31901.0
2020-11-20 10:55:00,47.84,47.86,47.82,47.85,57290.0,41.4711,41.4884,41.4538,41.4798,57290.0
2020-11-20 11:00:00,47.84,47.87,47.83,47.86,118229.0,41.4711,41.4971,41.4624,41.4884,118229.0
2020-11-20 11:05:00,47.86,47.89,47.85,47.89,50425.0,41.4884,41.5144,41.4798,41.5144,50425.0
2020-11-20 11:10:00,47.89,47.9,47.88,47.9,33039.0,41.5144,41.5231,41.5058,41.5231,33039.0
2020-11-20 11:15:00,47.89,47.91,47.88,47.9,34675.0,41.5144,41.5318,41.5058,41.5231,34675.0
2020-11-20 11:20:00,47.89,47.91,47.88,47.91,51178.0,41.5144,41.5318,41.5058,41.5318,51178.0
2020-11-20 11:25:00,47.91,47.92,47.89,47.91,52540.0,41.5318,41.5405,41.5144,41.5318,52540.0
2020-11-20 11:30:00,47.91,47.91,47.87,47.89,81796.0,41.5318,41.5318,41.4971,41.5144,81796.0
2020-11-20 11:35:00,47.89,47.91,47.88,47.9,103601.0,41.5144,41.5318,41.5058,41.5231,103601.0
2020-11-20 11:40:00,47.9,47.91,47.88,47.91,86008.0,41.5231,41.5318,41.5058,41.5318,86008.0
2020-11-20 11:45:00,47.9,47.91,47.87,47.87,72104.0,41.5231,41.5318,41.4971,41.4971,72104.0
2020-11-20 11:50:00,47.87,47.88,47.86,47.87,51394.0,41.4971,41.5058,41.4884,41.4971,51394.0
2020-11-20 11:55:00,47.87,47.9,47.86,47.89,107419.0,41.4971,41.5231,41.4884,41.5144,107419.0
2020-11-20 12:00:00,47.89,47.9,47.87,47.89,35855.0,41.5144,41.5231,41.4971,41.5144,35855.0
2020-11-20 12:05:00,47.89,47.91,47.89,47.9,37905.0,41.5144,41.5318,41.5144,41.5231,37905.0
2020-11-20 12:10:00,47.9,47.91,47.89,47.9,51947.0,41.5231,41.5318,41.5144,41.5231,51947.0
2020-11-20 12:15:00,47.89,47.9,47.88,47.89,32441.0,41.5144,41.5231,41.5058,41.5144,32441.0
2020-11-20 12:20:00,47.89,47.9,47.88,47.9,52324.0,41.5144,41.5231,41.5058,41.5231,52324.0
2020-11-20 12:25:00,47.9,47.93,47.89,47.92,47663.0,41.5231,41.5491,41.5144,41.5405,47663.0
2020-11-20 12:30:00,47.93,47.93,47.92,47.93,32369.0,41.5491,41.5491,41.5405,41.5491,32369.0
2020-11-20 12:35:00,47.93,47.93,47.91,47.93,33829.0,41.5491,41.5491,41.5318,41.5491,33829.0
2020-11-20 12:40:00,47.93,47.94,47.91,47.94,61903.0,41.5491,41.5578,41.5318,41.5578,61903.0
2020-11-20 12:45:00,47.94,47.94,47.91,47.91,64905.0,41.5578,41.5578,41.5318,41.5318,64905.0
2020-11-20 12:50:00,47.92,47.93,47.91,47.91,32444.0,41.5405,41.5491,41.5318,41.5318,32444.0
2020-11-20 12:55:00,47.91,47.94,47.91,47.94,46799.0,41.5318,41.5578,41.5318,41.5578,46799.0
2020-11-20 13:00:00,47.93,47.94,47.92,47.92,45235.0,41.5491,41.5578,41.5405,41.5405,45235.0
2020-11-20 13:05:00,47.93,47.93,47.9,47.92,47584.0,41.5491,41.5491,41.5231,41.5405,47584.0
2020-11-20 13:10:00,47.92,47.93,47.9,47.93,44120.0,41.5405,41.5491,41.5231,41.5491,44120.0
2020-11-20 13:15:00,47.93,47.96,47.92,47.96,38132.0,41.5491,41.5751,41.5405,41.5751,38132.0
2020-11-20 13:20:00,47.95,47.96,47.93,47.95,70529.0,41.5665,41.5751,41.5491,41.5665,70529.0
2020-11-20 13:25:00,47.95,47.96,47.93,47.95,247740.0,41.5665,41.5751,41.5491,41.5665,247740.0
2020-11-20 13:30:00,47.95,47.96,47.94,47.94,18419.0,41.5665,41.5751,41.5578,41.5578,18419.0
2020-11-20 13:35:00,47.94,47.96,47.94,47.95,69315.0,41.5578,41.5751,41.5578,41.5665,69315.0
2020-11-20 13:40:00,47.96,47.96,47.94,47.96,28312.0,41.5751,41.5751,41.5578,41.5751,28312.0
2020-11-20 13:45:00,47.95,47.96,47.94,47.94,29575.0,41.5665,41.5751,41.5578,41.5578,29575.0
2020-11-20 13:50:00,47.94,47.95,47.93,47.94,36883.0,41.5578,41.5665,41.5491,41.5578,36883.0
2020-11-20 13:55:00,47.94,47.94,47.93,47.94,32520.0,41.5578,41.5578,41.5491,41.5578,32520.0
2020-11-20 14:00:00,47.94,47.95,47.93,47.95,76059.0,41.5578,41.5665,41.5491,41.5665,76059.0
2020-11-20 14:05:00,47.95,47.96,47.93,47.95,46457.0,41.5665,41.5751,41.5491,41.5665,46457.0
2020-11-20 14:10:00,47.95,47.97,47.94,47.96,89814.0,41.5665,41.5838,41.5578,41.5751,89814.0
2020-11-20 14:15:00,47.96,47.96,47.95,47.96,46200.0,41.5751,41.5751,41.5665,41.5751,46200.0
2020-11-20 14:20:00,47.95,47.98,47.94,47.97,76093.0,41.5665,41.5925,41.5578,41.5838,76093.0
2020-11-20 14:25:00,47.97,47.99,47.96,47.99,203469.0,41.5838,41.6011,41.5751,41.6011,203469.0
2020-11-20 14:30:00,47.99,48.01,47.98,48.01,59751.0,41.6011,41.6185,41.5925,41.6185,59751.0
2020-11-20 14:35:00,48.01,48.03,48.0,48.0,34030.0,41.6185,41.6358,41.6098,41.6098,34030.0
2020-11-20 14:40:00,48.0,48.0,47.97,48.0,145480.0,41.6098,41.6098,41.5838,41.6098,145480.0
2020-11-20 14:45:00,48.0,48.0,47.98,47.98,37990.0,41.6098,41.6098,41.5925,41.5925,37990.0
2020-11-20 14:50:00,47.99,48.0,47.97,47.98,44103.0,41.6011,41.6098,41.5838,41.5925,44103.0
2020-11-20 14:55:00,47.98,47.99,47.97,47.98,58697.0,41.5925,41.6011,41.5838,41.5925,58697.0
2020-11-20 15:00:00,47.99,48.0,47.97,48.0,123268.0,41.6011,41.6098,41.5838,41.6098,123268.0
2020-11-20 15:05:00,47.99,48.0,47.98,47.98,65543.0,41.6011,41.6098,41.5925,41.5925,65543.0
2020-11-20 15:10:00,47.98,47.99,47.94,47.96,52004.0,41.5925,41.6011,41.5578,41.5751,52004.0
2020-11-20 15:15:00,47.95,47.95,47.91,47.94,69628.0,41.5665,41.5665,41.5318,41.5578,69628.0
2020-11-20 15:20:00,47.93,47.95,47.91,47.91,47404.0,41.5491,41.5665,41.5318,41.5318,47404.0
2020-11-20 15:25:00,47.92,47.95,47.92,47.92,54496.0,41.5405,41.5665,41.5405,41.5405,54496.0
2020-11-20 15:30:00,47.93,47.94,47.9,47.91,56452.0,41.5491,41.5578,41.5231,41.5318,56452.0
2020-11-20 15:35:00,47.91,47.97,47.91,47.97,72790.0,41.5318,41.5838,41.5318,41.5838,72790.0
2020-11-20 15:40:00,47.96,47.97,47.93,47.94,107573.0,41.5751,41.5838,41.5491,41.5578,107573.0
2020-11-20 15:45:00,47.94,47.97,47.94,47.96,105279.0,41.5578,41.5838,41.5578,41.5751,105279.0
2020-11-20 15:50:00,47.96,47.96,47.92,47.94,207074.0,41.5751,41.5751,41.5405,41.5578,207074.0
2020-11-20 15:55:00,47.94,47.94,47.89,47.9,485029.0,41.5578,41.5578,41.5144,41.5231,485029.0
2020-11-23 09:30:00,48.33,48.36,48.24,48.25,481644.0,41.8959,41.9219,41.8179,41.8265,481644.0
2020-11-23 09:35:00,48.25,48.27,48.22,48.23,260744.0,41.8265,41.8439,41.8005,41.8092,260744.0
2020-11-23 09:40:00,48.24,48.25,48.22,48.23,196597.0,41.8179,41.8265,41.8005,41.8092,196597.0
2020-11-23 09:45:00,48.24,48.28,48.18,48.19,697013.0,41.8179,41.8525,41.7658,41.7745,697013.0
2020-11-23 09:50:00,48.18,48.19,48.1,48.1,311337.0,41.7658,41.7745,41.6965,41.6965,311337.0
2020-11-23 09:55:00,48.09,48.11,48.02,48.02,180552.0,41.6878,41.7052,41.6271,41.6271,180552.0
2020-11-23 10:00:00,48.03,48.03,47.99,48.0,215420.0,41.6358,41.6358,41.6011,41.6098,215420.0
2020-11-23 10:05:00,48.01,48.01,47.94,48.01,204531.0,41.6185,41.6185,41.5578,41.6185,204531.0
2020-11-23 10:10:00,48.01,48.01,47.93,47.96,220303.0,41.6185,41.6185,41.5491,41.5751,220303.0
2020-11-23 10:15:00,47.96,47.99,47.94,47.98,173992.0,41.5751,41.6011,41.5578,41.5925,173992.0
2020-11-23 10:20:00,47.98,47.98,47.9,47.91,188266.0,41.5925,41.5925,41.5231,41.5318,188266.0
2020-11-23 10:25:00,47.9,47.91,47.81,47.83,261176.0,41.5231,41.5318,41.4451,41.4624,261176.0
2020-11-23 10:30:00,47.82,47.94,47.81,47.92,230084.0,41.4538,41.5578,41.4451,41.5405,230084.0
2020-11-23 10:35:00,47.91,47.97,47.91,47.96,69792.0,41.5318,41.5838,41.5318,41.5751,69792.0
2020-11-23 10:40:00,47.96,47.98,47.94,47.94,67390.0,41.5751,41.5925,41.5578,41.5578,67390.0
2020-11-23 10:45:00,47.95,47.97,47.93,47.96,79389.0,41.5665,41.5838,41.5491,41.5751,79389.0
2020-11-23 10:50:00,47.96,47.98,47.95,47.97,46101.0,41.5751,41.5925,41.5665,41.5838,46101.0
2020-11-23 10:55:00,47.97,47.98,47.95,47.95,96998.0,41.5838,41.5925,41.5665,41.5665,96998.0
2020-11-23 11:00:00,47.96,48.0,47.96,47.98,128532.0,41.5751,41.6098,41.5751,41.5925,128532.0
2020-11-23 11:05:00,47.99,47.99,47.87,47.88,122243.0,41.6011,41.6011,41.4971,41.5058,122243.0
2020-11-23 11:10:00,47.87,47.87,47.81,47.81,85895.0,41.4971,41.4971,41.4451,41.4451,85895.0
2020-11-23 11:15:00,47.81,47.89,47.81,47.88,74703.0,41.4451,41.5144,41.4451,41.5058,74703.0
2020-11-23 11:20:00,47.88,47.92,47.87,47.9,156752.0,41.5058,41.5405,41.4971,41.5231,156752.0
2020-11-23 11:25:00,47.89,47.94,47.88,47.93,50837.0,41.5144,41.5578,41.5058,41.5491,50837.0
2020-11-23 11:30:00,47.93,47.95,47.86,47.89,123148.0,41.5491,41.5665,41.4884,41.5144,123148.0
2020-11-23 11:35:00,47.88,47.95,47.88,47.93,81486.0,41.5058,41.5665,41.5058,41.5491,81486.0
2020-11-23 11:40:00,47.92,47.93,47.89,47.9,117545.0,41.5405,41.5491,41.5144,41.5231,117545.0
2020-11-23 11:45:00,47.9,47.94,47.89,47.93,74945.0,41.5231,41.5578,41.5144,41.5491,74945.0
2020-11-23 11:50:00,47.93,47.96,47.93,47.94,57703.0,41.5491,41.5751,41.5491,41.5578,57703.0
2020-11-23 11:55:00,47.94,47.96,47.93,47.94,98594.0,41.5578,41.5751,41.5491,41.5578,98594.0
2020-11-23 12:00:00,47.94,47.95,47.9,47.92,146244.0,41.5578,41.5665,41.5231,41.5405,146244.0
2020-11-23 12:05:00,47.92,47.93,47.9,47.93,185244.0,41.5405,41.5491,41.5231,41.5491,185244.0
2020-11-23 12:10:00,47.93,47.96,47.92,47.94,36869.0,41.5491,41.5751,41.5405,41.5578,36869.0
2020-11-23 12:15:00,47.94,47.95,47.92,47.95,71860.0,41.5578,41.5665,41.5405,41.5665,71860.0
2020-11-23 12:20:00,47.94,47.97,47.94,47.97,37275.0,41.5578,41.5838,41.5578,41.5838,37275.0
2020-11-23 12:25:00,47.97,47.98,47.94,47.95,112735.0,41.5838,41.5925,41.5578,41.5665,112735.0
2020-11-23 12:30:00,47.95,47.97,47.94,47.95,60070.0,41.5665,41.5838,41.5578,41.5665,60070.0
2020-11-23 12:35:00,47.95,47.98,47.94,47.97,72121.0,41.5665,41.5925,41.5578,41.5838,72121.0
2020-11-23 12:40:00,47.98,47.98,47.96,47.97,29317.0,41.5925,41.5925,41.5751,41.5838,29317.0
2020-11-23 12:45:00,47.97,47.98,47.95,47.97,106382.0,41.5838,41.5925,41.5665,41.5838,106382.0
2020-11-23 12:50:00,47.98,47.99,47.97,47.99,55047.0,41.5925,41.6011,41.5838,41.6011,55047.0
2020-11-23 12:55:00,47.99,48.0,47.98,47.98,66703.0,41.6011,41.6098,41.5925,41.5925,66703.0
2020-11-23 13:00:00,47.99,48.0,47.97,47.98,42692.0,41.6011,41.6098,41.5838,41.5925,42692.0
2020-11-23 13:05:00,47.98,48.0,47.98,47.99,63130.0,41.5925,41.6098,41.5925,41.6011,63130.0
2020-11-23 13:10:00,47.99,47.99,47.95,47.96,115525.0,41.6011,41.6011,41.5665,41.5751,115525.0
2020-11-23 13:15:00,47.97,47.97,47.94,47.94,34864.0,41.5838,41.5838,41.5578,41.5578,34864.0
2020-11-23 13:20:00,47.94,47.95,47.92,47.94,107374.0,41.5578,41.5665,41.5405,41.5578,107374.0
2020-11-23 13:25:00,47.93,47.96,47.93,47.95,57386.0,41.5491,41.5751,41.5491,41.5665,57386.0
2020-11-23 13:30:00,47.94,47.96,47.93,47.95,91091.0,41.5578,41.5751,41.5491,41.5665,91091.0
2020-11-23 13:35:00,47.94,47.96,47.94,47.95,20938.0,41.5578,41.5751,41.5578,41.5665,20938.0
2020-11-23 13:40:00,47.94,47.95,47.9,47.91,129070.0,41.5578,41.5665,41.5231,41.5318,129070.0
2020-11-23 13:45:00,47.91,47.94,47.89,47.92,67846.0,41.5318,41.5578,41.5144,41.5405,67846.0
2020-11-23 13:50:00,47.92,47.92,47.9,47.92,34034.0,41.5405,41.5405,41.5231,41.5405,34034.0
2020-11-23 13:55:00,47.91,47.93,47.9,47.93,66530.0,41.5318,41.5491,41.5231,41.5491,66530.0
2020-11-23 14:00:00,47.93,47.93,47.89,47.91,73204.0,41.5491,41.5491,41.5144,41.5318,73204.0
2020-11-23 14:05:00,47.91,47.92,47.88,47.88,571979.0,41.5318,41.5405,41.5058,41.5058,571979.0
2020-11-23 14:10:00,47.88,47.89,47.86,47.86,96947.0,41.5058,41.5144,41.4884,41.4884,96947.0
2020-11-23 14:15:00,47.86,47.88,47.81,47.83,194377.0,41.4884,41.5058,41.4451,41.4624,194377.0
2020-11-23 14:20:00,47.83,47.86,47.82,47.84,107729.0,41.4624,41.4884,41.4538,41.4711,107729.0
2020-11-23 14:25:00,47.85,47.85,47.82,47.83,52422.0,41.4798,41.4798,41.4538,41.4624,52422.0
2020-11-23 14:30:00,47.83,47.86,47.83,47.85,60726.0,41.4624,41.4884,41.4624,41.4798,60726.0
2020-11-23 14:35:00,47.85,47.85,47.82,47.83,56907.0,41.4798,41.4798,41.4538,41.4624,56907.0
2020-11-23 14:40:00,47.83,47.83,47.8,47.8,85453.0,41.4624,41.4624,41.4364,41.4364,85453.0
2020-11-23 14:45:00,47.8,47.83,47.8,47.81,128898.0,41.4364,41.4624,41.4364,41.4451,128898.0
2020-11-23 14:50:00,47.81,47.88,47.8,47.87,109315.0,41.4451,41.5058,41.4364,41.4971,109315.0
2020-11-23 14:55:00,47.87,47.92,47.86,47.91,82123.0,41.4971,41.5405,41.4884,41.5318,82123.0
2020-11-23 15:00:00,47.91,47.99,47.91,47.98,123999.0,41.5318,41.6011,41.5318,41.5925,123999.0
2020-11-23 15:05:00,47.99,48.01,47.98,47.99,76986.0,41.6011,41.6185,41.5925,41.6011,76986.0
2020-11-23 15:10:00,47.98,48.0,47.97,47.99,77482.0,41.5925,41.6098,41.5838,41.6011,77482.0
2020-11-23 15:15:00,47.99,48.0,47.97,47.99,199191.0,41.6011,41.6098,41.5838,41.6011,199191.0
2020-11-23 15:20:00,48.0,48.01,47.96,47.97,125361.0,41.6098,41.6185,41.5751,41.5838,125361.0
2020-11-23 15:25:00,47.97,47.97,47.94,47.95,114615.0,41.5838,41.5838,41.5578,41.5665,114615.0
2020-11-23 15:30:00,47.94,47.95,47.89,47.9,64548.0,41.5578,41.5665,41.5144,41.5231,64548.0
2020-11-23 15:35:00,47.89,47.9,47.85,47.87,47441.0,41.5144,41.5231,41.4798,41.4971,47441.0
2020-11-23 15:40:00,47.86,47.89,47.85,47.87,77234.0,41.4884,41.5144,41.4798,41.4971,77234.0
2020-11-23 15:45:00,47.87,47.92,47.86,47.91,44418.0,41.4971,41.5405,41.4884,41.5318,44418.0
2020-11-23 15:50:00,47.91,47.95,47.91,47.91,101053.0,41.5318,41.5665,41.5318,41.5318,101053.0
2020-11-23 15:55:00,47.91,47.92,47.88,47.89,317691.0,41.5318,41.5405,41.5058,41.5144,317691.0
2020-11-24 09:30:00,48.27,48.29,48.2,48.22,398732.0,41.8439,41.8612,41.7832,41.8005,398732.0
2020-11-24 09:35:00,48.23,48.23,48.11,48.12,245953.0,41.8092,41.8092,41.7052,41.7138,245953.0
2020-11-24 09:40:00,48.11,48.13,48.04,48.06,95860.0,41.7052,41.7225,41.6445,41.6618,95860.0
2020-11-24 09:45:00,48.05,48.08,48.01,48.03,123829.0,41.6531,41.6792,41.6185,41.6358,123829.0
2020-11-24 09:50:00,48.03,48.11,48.02,48.11,125584.0,41.6358,41.7052,41.6271,41.7052,125584.0
2020-11-24 09:55:00,48.11,48.15,48.1,48.15,60813.0,41.7052,41.7398,41.6965,41.7398,60813.0
2020-11-24 10:00:00,48.15,48.16,48.1,48.12,134476.0,41.7398,41.7485,41.6965,41.7138,134476.0
2020-11-24 10:05:00,48.12,48.18,48.11,48.15,181664.0,41.7138,41.7658,41.7052,41.7398,181664.0
2020-11-24 10:10:00,48.15,48.16,48.09,48.1,325929.0,41.7398,41.7485,41.6878,41.6965,325929.0
2020-11-24 10:15:00,48.09,48.15,48.07,48.14,161978.0,41.6878,41.7398,41.6705,41.7312,161978.0
2020-11-24 10:20:00,48.13,48.17,48.13,48.17,70758.0,41.7225,41.7572,41.7225,41.7572,70758.0
2020-11-24 10:25:00,48.16,48.2,48.15,48.15,92563.0,41.7485,41.7832,41.7398,41.7398,92563.0
2020-11-24 10:30:00,48.16,48.17,48.13,48.16,107278.0,41.7485,41.7572,41.7225,41.7485,107278.0
2020-11-24 10:35:00,48.17,48.2,48.16,48.19,97760.0,41.7572,41.7832,41.7485,41.7745,97760.0
2020-11-24 10:40:00,48.19,48.23,48.18,48.22,39617.0,41.7745,41.8092,41.7658,41.8005,39617.0
2020-11-24 10:45:00,48.22,48.23,48.19,48.22,68375.0,41.8005,41.8092,41.7745,41.8005,68375.0
2020-11-24 10:50:00,48.22,48.24,48.21,48.22,77493.0,41.8005,41.8179,41.7918,41.8005,77493.0
2020-11-24 10:55:00,48.23,48.24,48.21,48.23,71106.0,41.8092,41.8179,41.7918,41.8092,71106.0
2020-11-24 11:00:00,48.24,48.29,48.24,48.29,96164.0,41.8179,41.8612,41.8179,41.8612,96164.0
2020-11-24 11:05:00,48.29,48.32,48.28,48.3,71800.0,41.8612,41.8872,41.8525,41.8699,71800.0
2020-11-24 11:10:00,48.3,48.33,48.28,48.31,78564.0,41.8699,41.8959,41.8525,41.8785,78564.0
2020-11-24 11:15:00,48.31,48.34,48.31,48.34,67104.0,41.8785,41.9045,41.8785,41.9045,67104.0
2020-11-24 11:20:00,48.35,48.36,48.33,48.34,60489.0,41.9132,41.9219,41.8959,41.9045,60489.0
2020-11-24 11:25:00,48.34,48.38,48.33,48.33,35093.0,41.9045,41.9392,41.8959,41.8959,35093.0
2020-11-24 11:30:00,48.34,48.38,48.33,48.37,109811.0,41.9045,41.9392,41.8959,41.9305,109811.0
2020-11-24 11:35:00,48.38,48.38,48.34,48.35,74397.0,41.9392,41.9392,41.9045,41.9132,74397.0
2020-11-24 11:40:00,48.35,48.37,48.34,48.34,69052.0,41.9132,41.9305,41.9045,41.9045,69052.0
2020-11-24 11:45:00,48.34,48.37,48.33,48.37,46134.0,41.9045,41.9305,41.8959,41.9305,46134.0
2020-11-24 11:50:00,48.37,48.37,48.33,48.34,40329.0,41.9305,41.9305,41.8959,41.9045,40329.0
2020-11-24 11:55:00,48.34,48.36,48.28,48.3,108359.0,41.9045,41.9219,41.8525,41.8699,108359.0
2020-11-24 12:00:00,48.31,48.32,48.26,48.3,52391.0,41.8785,41.8872,41.8352,41.8699,52391.0
2020-11-24 12:05:00,48.29,48.31,48.28,48.29,39169.0,41.8612,41.8785,41.8525,41.8612,39169.0
2020-11-24 12:10:00,48.29,48.3,48.27,48.29,61876.0,41.8612,41.8699,41.8439,41.8612,61876.0
2020-11-24 12:15:00,48.29,48.31,48.28,48.29,46677.0,41.8612,41.8785,41.8525,41.8612,46677.0
2020-11-24 12:20:00,48.29,48.32,48.28,48.32,34743.0,41.8612,41.8872,41.8525,41.8872,34743.0
2020-11-24 12:25:00,48.32,48.33,48.29,48.32,73466.0,41.8872,41.8959,41.8612,41.8872,73466.0
2020-11-24 12:30:00,48.31,48.32,48.3,48.32,26477.0,41.8785,41.8872,41.8699,41.8872,26477.0
2020-11-24 12:35:00,48.32,48.33,48.3,48.31,134813.0,41.8872,41.8959,41.8699,41.8785,134813.0
2020-11-24 12:40:00,48.32,48.32,48.3,48.32,78117.0,41.8872,41.8872,41.8699,41.8872,78117.0
2020-11-24 12:45:00,48.32,48.33,48.3,48.33,50887.0,41.8872,41.8959,41.8699,41.8959,50887.0
2020-11-24 12:50:00,48.33,48.34,48.32,48.33,50969.0,41.8959,41.9045,41.8872,41.8959,50969.0
2020-11-24 12:55:00,48.33,48.35,48.32,48.34,118357.0,41.8959,41.9132,41.8872,41.9045,118357.0
2020-11-24 13:00:00,48.34,48.36,48.33,48.36,36916.0,41.9045,41.9219,41.8959,41.9219,36916.0
2020-11-24 13:05:00,48.36,48.39,48.35,48.39,54781.0,41.9219,41.9479,41.9132,41.9479,54781.0
2020-11-24 13:10:00,48.38,48.4,48.37,48.38,41761.0,41.9392,41.9566,41.9305,41.9392,41761.0
2020-11-24 13:15:00,48.39,48.41,48.38,48.4,50345.0,41.9479,41.9652,41.9392,41.9566,50345.0
2020-11-24 13:20:00,48.41,48.41,48.39,48.4,36667.0,41.9652,41.9652,41.9479,41.9566,36667.0
2020-11-24 13:25:00,48.4,48.4,48.37,48.4,86374.0,41.9566,41.9566,41.9305,41.9566,86374.0
2020-11-24 13:30:00,48.4,48.41,48.38,48.4,45763.0,41.9566,41.9652,41.9392,41.9566,45763.0
2020-11-24 13:35:00,48.4,48.42,48.38,48.41,36524.0,41.9566,41.9739,41.9392,41.9652,36524.0
2020-11-24 13:40:00,48.41,48.45,48.41,48.44,83251.0,41.9652,41.9999,41.9652,41.9912,83251.0
2020-11-24 13:45:00,48.44,48.44,48.41,48.42,26897.0,41.9912,41.9912,41.9652,41.9739,26897.0
2020-11-24 13:50:00,48.43,48.44,48.4,48.41,37714.0,41.9826,41.9912,41.9566,41.9652,37714.0
2020-11-24 13:55:00,48.41,48.42,48.4,48.41,25485.0,41.9652,41.9739,41.9566,41.9652,25485.0
2020-11-24 14:00:00,48.41,48.42,48.39,48.4,96104.0,41.9652,41.9739,41.9479,41.9566,96104.0
2020-11-24 14:05:00,48.4,48.4,48.36,48.37,111190.0,41.9566,41.9566,41.9219,41.9305,111190.0
2020-11-24 14:10:00,48.38,48.38,48.36,48.37,27252.0,41.9392,41.9392,41.9219,41.9305,27252.0
2020-11-24 14:15:00,48.37,48.38,48.35,48.37,69489.0,41.9305,41.9392,41.9132,41.9305,69489.0
2020-11-24 14:20:00,48.37,48.38,48.35,48.36,38147.0,41.9305,41.9392,41.9132,41.9219,38147.0
2020-11-24 14:25:00,48.35,48.36,48.33,48.34,65602.0,41.9132,41.9219,41.8959,41.9045,65602.0
2020-11-24 14:30:00,48.33,48.38,48.32,48.37,524746.0,41.8959,41.9392,41.8872,41.9305,524746.0
2020-11-24 14:35:00,48.38,48.42,48.37,48.41,97342.0,41.9392,41.9739,41.9305,41.9652,97342.0
2020-11-24 14:40:00,48.42,48.44,48.41,48.42,64898.0,41.9739,41.9912,41.9652,41.9739,64898.0
2020-11-24 14:45:00,48.43,48.43,48.41,48.43,104590.0,41.9826,41.9826,41.9652,41.9826,104590.0
2020-11-24 14:50:00,48.43,48.45,48.42,48.43,172065.0,41.9826,41.9999,41.9739,41.9826,172065.0
2020-11-24 14:55:00,48.44,48.46,48.43,48.46,91438.0,41.9912,42.0086,41.9826,42.0086,91438.0
2020-11-24 15:00:00,48.46,48.46,48.42,48.45,102211.0,42.0086,42.0086,41.9739,41.9999,102211.0
2020-11-24 15:05:00,48.45,48.47,48.44,48.47,79205.0,41.9999,42.0172,41.9912,42.0172,79205.0
2020-11-24 15:10:00,48.47,48.49,48.46,48.47,122510.0,42.0172,42.0346,42.0086,42.0172,122510.0
2020-11-24 15:15:00,48.47,48.47,48.44,48.45,86265.0,42.0172,42.0172,41.9912,41.9999,86265.0
2020-11-24 15:20:00,48.46,48.48,48.46,48.48,102981.0,42.0086,42.0259,42.0086,42.0259,102981.0
2020-11-24 15:25:00,48.48,48.5,48.46,48.5,69125.0,42.0259,42.0432,42.0086,42.0432,69125.0
2020-11-24 15:30:00,48.5,48.51,48.48,48.51,45353.0,42.0432,42.0519,42.0259,42.0519,45353.0
2020-11-24 15:35:00,48.51,48.52,48.46,48.48,104648.0,42.0519,42.0606,42.0086,42.0259,104648.0
2020-11-24 15:40:00,48.48,48.49,48.46,48.48,67895.0,42.0259,42.0346,42.0086,42.0259,67895.0
2020-11-24 15:45:00,48.49,48.51,48.48,48.51,76708.0,42.0346,42.0519,42.0259,42.0519,76708.0
2020-11-24 15:50:00,48.5,48.52,48.49,48.52,82943.0,42.0432,42.0606,42.0346,42.0606,82943.0
2020-11-24 15:55:00,48.52,48.53,48.49,48.52,482099.0,42.0606,42.0692,42.0346,42.0606,482099.0
2020-11-25 09:30:00,48.05,48.12,48.03,48.07,564762.0,41.6531,41.7138,41.6358,41.6705,564762.0
2020-11-25 09:35:00,48.07,48.09,48.04,48.05,156424.0,41.6705,41.6878,41.6445,41.6531,156424.0
2020-11-25 09:40:00,48.05,48.09,48.04,48.07,122837.0,41.6531,41.6878,41.6445,41.6705,122837.0
2020-11-25 09:45:00,48.07,48.09,48.03,48.04,117639.0,41.6705,41.6878,41.6358,41.6445,117639.0
2020-11-25 09:50:00,48.05,48.07,48.04,48.05,123707.0,41.6531,41.6705,41.6445,41.6531,123707.0
2020-11-25 09:55:00,48.06,48.07,48.02,48.06,128444.0,41.6618,41.6705,41.6271,41.6618,128444.0
2020-11-25 10:00:00,48.05,48.06,47.98,47.98,158193.0,41.6531,41.6618,41.5925,41.5925,158193.0
2020-11-25 10:05:00,47.99,48.05,47.97,48.05,361853.0,41.6011,41.6531,41.5838,41.6531,361853.0
2020-11-25 10:10:00,48.05,48.13,48.04,48.13,150819.0,41.6531,41.7225,41.6445,41.7225,150819.0
2020-11-25 10:15:00,48.13,48.15,48.11,48.14,152300.0,41.7225,41.7398,41.7052,41.7312,152300.0
2020-11-25 10:20:00,48.14,48.15,48.1,48.15,84081.0,41.7312,41.7398,41.6965,41.7398,84081.0
2020-11-25 10:25:00,48.15,48.17,48.13,48.16,161776.0,41.7398,41.7572,41.7225,41.7485,161776.0
2020-11-25 10:30:00,48.15,48.18,48.15,48.18,95409.0,41.7398,41.7658,41.7398,41.7658,95409.0
2020-11-25 10:35:00,48.16,48.22,48.16,48.22,54336.0,41.7485,41.8005,41.7485,41.8005,54336.0
2020-11-25 10:40:00,48.22,48.28,48.21,48.24,51715.0,41.8005,41.8525,41.7918,41.8179,51715.0
2020-11-25 10:45:00,48.23,48.25,48.2,48.21,38384.0,41.8092,41.8265,41.7832,41.7918,38384.0
2020-11-25 10:50:00,48.22,48.22,48.18,48.18,36842.0,41.8005,41.8005,41.7658,41.7658,36842.0
2020-11-25 10:55:00,48.18,48.18,48.16,48.18,61364.0,41.7658,41.7658,41.7485,41.7658,61364.0
2020-11-25 11:00:00,48.18,48.22,48.17,48.21,73173.0,41.7658,41.8005,41.7572,41.7918,73173.0
2020-11-25 11:05:00,48.21,48.21,48.18,48.2,119561.0,41.7918,41.7918,41.7658,41.7832,119561.0
2020-11-25 11:10:00,48.21,48.22,48.19,48.21,45764.0,41.7918,41.8005,41.7745,41.7918,45764.0
2020-11-25 11:15:00,48.22,48.23,48.18,48.21,77460.0,41.8005,41.8092,41.7658,41.7918,77460.0
2020-11-25 11:20:00,48.2,48.24,48.2,48.24,25967.0,41.7832,41.8179,41.7832,41.8179,25967.0
2020-11-25 11:25:00,48.23,48.24,48.22,48.23,47853.0,41.8092,41.8179,41.8005,41.8092,47853.0
2020-11-25 11:30:00,48.23,48.24,48.21,48.22,46022.0,41.8092,41.8179,41.7918,41.8005,46022.0
2020-11-25 11:35:00,48.22,48.23,48.2,48.23,231021.0,41.8005,41.8092,41.7832,41.8092,231021.0
2020-11-25 11:40:00,48.23,48.24,48.18,48.19,178765.0,41.8092,41.8179,41.7658,41.7745,178765.0
2020-11-25 11:45:00,48.19,48.23,48.18,48.23,101845.0,41.7745,41.8092,41.7658,41.8092,101845.0
2020-11-25 11:50:00,48.23,48.25,48.21,48.21,122868.0,41.8092,41.8265,41.7918,41.7918,122868.0
2020-11-25 11:55:00,48.22,48.22,48.2,48.22,66773.0,41.8005,41.8005,41.7832,41.8005,66773.0
2020-11-25 12:00:00,48.22,48.22,48.19,48.2,127422.0,41.8005,41.8005,41.7745,41.7832,127422.0
2020-11-25 12:05:00,48.2,48.21,48.18,48.19,109630.0,41.7832,41.7918,41.7658,41.7745,109630.0
2020-11-25 12:10:00,48.18,48.18,48.15,48.18,170655.0,41.7658,41.7658,41.7398,41.7658,170655.0
2020-11-25 12:15:00,48.18,48.18,48.17,48.18,36205.0,41.7658,41.7658,41.7572,41.7658,36205.0
2020-11-25 12:20:00,48.18,48.19,48.17,48.19,25533.0,41.7658,41.7745,41.7572,41.7745,25533.0
2020-11-25 12:25:00,48.19,48.19,48.16,48.18,46249.0,41.7745,41.7745,41.7485,41.7658,46249.0
2020-11-25 12:30:00,48.17,48.19,48.16,48.18,28613.0,41.7572,41.7745,41.7485,41.7658,28613.0
2020-11-25 12:35:00,48.18,48.19,48.16,48.17,32557.0,41.7658,41.7745,41.7485,41.7572,32557.0
2020-11-25 12:40:00,48.17,48.19,48.16,48.19,44674.0,41.7572,41.7745,41.7485,41.7745,44674.0
2020-11-25 12:45:00,48.19,48.2,48.18,48.19,63304.0,41.7745,41.7832,41.7658,41.7745,63304.0
2020-11-25 12:50:00,48.2,48.21,48.18,48.21,31050.0,41.7832,41.7918,41.7658,41.7918,31050.0
2020-11-25 12:55:00,48.22,48.25,48.21,48.25,15395.0,41.8005,41.8265,41.7918,41.8265,15395.0
2020-11-25 13:00:00,48.25,48.27,48.24,48.27,32532.0,41.8265,41.8439,41.8179,41.8439,32532.0
2020-11-25 13:05:00,48.26,48.27,48.25,48.26,39289.0,41.8352,41.8439,41.8265,41.8352,39289.0
2020-11-25 13:10:00,48.26,48.26,48.22,48.24,38153.0,41.8352,41.8352,41.8005,41.8179,38153.0
2020-11-25 13:15:00,48.24,48.26,48.23,48.26,19330.0,41.8179,41.8352,41.8092,41.8352,19330.0
2020-11-25 13:20:00,48.25,48.26,48.24,48.25,37014.0,41.8265,41.8352,41.8179,41.8265,37014.0
2020-11-25 13:25:00,48.26,48.26,48.24,48.25,59287.0,41.8352,41.8352,41.8179,41.8265,59287.0
2020-11-25 13:30:00,48.24,48.26,48.22,48.26,57752.0,41.8179,41.8352,41.8005,41.8352,57752.0
2020-11-25 13:35:00,48.26,48.27,48.24,48.27,24200.0,41.8352,41.8439,41.8179,41.8439,24200.0
2020-11-25 13:40:00,48.27,48.27,48.24,48.25,26659.0,41.8439,41.8439,41.8179,41.8265,26659.0
2020-11-25 13:45:00,48.25,48.27,48.22,48.27,37333.0,41.8265,41.8439,41.8005,41.8439,37333.0
2020-11-25 13:50:00,48.27,48.27,48.25,48.26,28817.0,41.8439,41.8439,41.8265,41.8352,28817.0
2020-11-25 13:55:00,48.26,48.26,48.24,48.25,63637.0,41.8352,41.8352,41.8179,41.8265,63637.0
2020-11-25 14:00:00,48.24,48.26,48.22,48.22,77693.0,41.8179,41.8352,41.8005,41.8005,77693.0
2020-11-25 14:05:00,48.23,48.24,48.2,48.21,42989.0,41.8092,41.8179,41.7832,41.7918,42989.0
2020-11-25 14:10:00,48.21,48.21,48.18,48.2,149198.0,41.7918,41.7918,41.7658,41.7832,149198.0
2020-11-25 14:15:00,48.2,48.22,48.19,48.21,31599.0,41.7832,41.8005,41.7745,41.7918,31599.0
2020-11-25 14:20:00,48.2,48.21,48.19,48.19,51807.0,41.7832,41.7918,41.7745,41.7745,51807.0
2020-11-25 14:25:00,48.2,48.2,48.18,48.2,49323.0,41.7832,41.7832,41.7658,41.7832,49323.0
2020-11-25 14:30:00,48.2,48.2,48.17,48.18,54065.0,41.7832,41.7832,41.7572,41.7658,54065.0
2020-11-25 14:35:00,48.18,48.18,48.15,48.16,56152.0,41.7658,41.7658,41.7398,41.7485,56152.0
2020-11-25 14:40:00,48.16,48.17,48.14,48.14,109319.0,41.7485,41.7572,41.7312,41.7312,109319.0
2020-11-25 14:45:00,48.15,48.17,48.14,48.16,102976.0,41.7398,41.7572,41.7312,41.7485,102976.0
2020-11-25 14:50:00,48.16,48.19,48.16,48.19,47903.0,41.7485,41.7745,41.7485,41.7745,47903.0
2020-11-25 14:55:00,48.19,48.22,48.18,48.21,46932.0,41.7745,41.8005,41.7658,41.7918,46932.0
2020-11-25 15:00:00,48.21,48.21,48.19,48.2,78657.0,41.7918,41.7918,41.7745,41.7832,78657.0
2020-11-25 15:05:00,48.21,48.22,48.19,48.22,98587.0,41.7918,41.8005,41.7745,41.8005,98587.0
2020-11-25 15:10:00,48.22,48.25,48.21,48.24,70834.0,41.8005,41.8265,41.7918,41.8179,70834.0
2020-11-25 15:15:00,48.24,48.24,48.22,48.23,67493.0,41.8179,41.8179,41.8005,41.8092,67493.0
2020-11-25 15:20:00,48.23,48.26,48.23,48.26,98081.0,41.8092,41.8352,41.8092,41.8352,98081.0
2020-11-25 15:25:00,48.27,48.31,48.26,48.29,64583.0,41.8439,41.8785,41.8352,41.8612,64583.0
2020-11-25 15:30:00,48.29,48.31,48.28,48.3,87960.0,41.8612,41.8785,41.8525,41.8699,87960.0
2020-11-25 15:35:00,48.3,48.3,48.26,48.27,73614.0,41.8699,41.8699,41.8352,41.8439,73614.0
2020-11-25 15:40:00,48.27,48.3,48.27,48.29,76393.0,41.8439,41.8699,41.8439,41.8612,76393.0
2020-11-25 15:45:00,48.29,48.29,48.27,48.29,49803.0,41.8612,41.8612,41.8439,41.8612,49803.0
2020-11-25 15:50:00,48.28,48.31,48.28,48.3,66423.0,41.8525,41.8785,41.8525,41.8699,66423.0
2020-11-25 15:55:00,48.3,48.32,48.27,48.31,299303.0,41.8699,41.8872,41.8439,41.8785,299303.0
2020-11-27 09:30:00,48.64,48.68,48.59,48.66,503697.0,42.1646,42.1993,42.1213,42.1819,503697.0
2020-11-27 09:35:00,48.66,48.74,48.66,48.73,251264.0,42.1819,42.2513,42.1819,42.2426,251264.0
2020-11-27 09:40:00,48.73,48.74,48.68,48.71,164020.0,42.2426,42.2513,42.1993,42.2253,164020.0
2020-11-27 09:45:00,48.71,48.73,48.67,48.68,79113.0,42.2253,42.2426,42.1906,42.1993,79113.0
2020-11-27 09:50:00,48.68,48.7,48.66,48.7,215686.0,42.1993,42.2166,42.1819,42.2166,215686.0
2020-11-27 09:55:00,48.7,48.71,48.68,48.69,117256.0,42.2166,42.2253,42.1993,42.2079,117256.0
2020-11-27 10:00:00,48.69,48.7,48.67,48.68,118020.0,42.2079,42.2166,42.1906,42.1993,118020.0
2020-11-27 10:05:00,48.68,48.72,48.67,48.71,100926.0,42.1993,42.2339,42.1906,42.2253,100926.0
2020-11-27 10:10:00,48.71,48.73,48.69,48.73,157404.0,42.2253,42.2426,42.2079,42.2426,157404.0
2020-11-27 10:15:00,48.73,48.78,48.72,48.78,94575.0,42.2426,42.286,42.2339,42.286,94575.0
2020-11-27 10:20:00,48.78,48.84,48.77,48.83,73738.0,42.286,42.338,42.2773,42.3293,73738.0
2020-11-27 10:25:00,48.83,48.84,48.81,48.82,82623.0,42.3293,42.338,42.312,42.3206,82623.0
2020-11-27 10:30:00,48.82,48.86,48.82,48.85,75744.0,42.3206,42.3553,42.3206,42.3466,75744.0
2020-11-27 10:35:00,48.86,48.86,48.81,48.82,111137.0,42.3553,42.3553,42.312,42.3206,111137.0
2020-11-27 10:40:00,48.81,48.83,48.81,48.81,114483.0,42.312,42.3293,42.312,42.312,114483.0
2020-11-27 10:45:00,48.82,48.84,48.81,48.82,134658.0,42.3206,42.338,42.312,42.3206,134658.0
2020-11-27 10:50:00,48.82,48.83,48.8,48.81,102288.0,42.3206,42.3293,42.3033,42.312,102288.0
2020-11-27 10:55:00,48.81,48.82,48.8,48.8,50090.0,42.312,42.3206,42.3033,42.3033,50090.0
2020-11-27 11:00:00,48.8,48.81,48.78,48.8,111554.0,42.3033,42.312,42.286,42.3033,111554.0
2020-11-27 11:05:00,48.8,48.8,48.77,48.79,77050.0,42.3033,42.3033,42.2773,42.2946,77050.0
2020-11-27 11:10:00,48.79,48.8,48.76,48.78,63208.0,42.2946,42.3033,42.2686,42.286,63208.0
2020-11-27 11:15:00,48.77,48.78,48.75,48.76,39677.0,42.2773,42.286,42.26,42.2686,39677.0
2020-11-27 11:20:00,48.77,48.77,48.76,48.76,26762.0,42.2773,42.2773,42.2686,42.2686,26762.0
2020-11-27 11:25:00,48.76,48.77,48.75,48.76,46905.0,42.2686,42.2773,42.26,42.2686,46905.0
2020-11-27 11:30:00,48.77,48.79,48.75,48.77,104126.0,42.2773,42.2946,42.26,42.2773,104126.0
2020-11-27 11:35:00,48.77,48.77,48.72,48.74,81179.0,42.2773,42.2773,42.2339,42.2513,81179.0
2020-11-27 11:40:00,48.75,48.75,48.73,48.75,71136.0,42.26,42.26,42.2426,42.26,71136.0
2020-11-27 11:45:00,48.75,48.75,48.69,48.7,91157.0,42.26,42.26,42.2079,42.2166,91157.0
2020-11-27 11:50:00,48.7,48.71,48.68,48.69,45664.0,42.2166,42.2253,42.1993,42.2079,45664.0
2020-11-27 11:55:00,48.69,48.69,48.64,48.66,64067.0,42.2079,42.2079,42.1646,42.1819,64067.0
2020-11-27 12:00:00,48.66,48.67,48.65,48.66,113184.0,42.1819,42.1906,42.1733,42.1819,113184.0
2020-11-27 12:05:00,48.66,48.69,48.65,48.69,44737.0,42.1819,42.2079,42.1733,42.2079,44737.0
2020-11-27 12:10:00,48.69,48.7,48.68,48.69,47562.0,42.2079,42.2166,42.1993,42.2079,47562.0
2020-11-27 12:15:00,48.7,48.72,48.69,48.71,15002.0,42.2166,42.2339,42.2079,42.2253,15002.0
2020-11-27 12:20:00,48.71,48.71,48.67,48.69,93855.0,42.2253,42.2253,42.1906,42.2079,93855.0
2020-11-27 12:25:00,48.7,48.71,48.68,48.7,51776.0,42.2166,42.2253,42.1993,42.2166,51776.0
2020-11-27 12:30:00,48.7,48.71,48.68,48.71,23213.0,42.2166,42.2253,42.1993,42.2253,23213.0
2020-11-27 12:35:00,48.71,48.71,48.69,48.71,45760.0,42.2253,42.2253,42.2079,42.2253,45760.0
2020-11-27 12:40:00,48.71,48.72,48.7,48.72,31515.0,42.2253,42.2339,42.2166,42.2339,31515.0
2020-11-27 12:45:00,48.71,48.73,48.71,48.73,79900.0,42.2253,42.2426,42.2253,42.2426,79900.0
2020-11-27 12:50:00,48.73,48.73,48.71,48.72,108516.0,42.2426,42.2426,42.2253,42.2339,108516.0
2020-11-27 12:55:00,48.73,48.75,48.7,48.75,436046.0,42.2426,42.26,42.2166,42.26,436046.0
2020-11-30 09:30:00,48.13,48.16,47.93,47.93,627618.0,41.7225,41.7485,41.5491,41.5491,627618.0
2020-11-30 09:35:00,47.94,47.95,47.91,47.94,268821.0,41.5578,41.5665,41.5318,41.5578,268821.0
2020-11-30 09:40:00,47.96,47.98,47.9,47.97,122113.0,41.5751,41.5925,41.5231,41.5838,122113.0
2020-11-30 09:45:00,47.97,47.99,47.91,47.92,592780.0,41.5838,41.6011,41.5318,41.5405,592780.0
2020-11-30 09:50:00,47.91,48.03,47.91,48.03,133596.0,41.5318,41.6358,41.5318,41.6358,133596.0
2020-11-30 09:55:00,48.04,48.06,48.0,48.0,116323.0,41.6445,41.6618,41.6098,41.6098,116323.0
2020-11-30 10:00:00,48.01,48.04,47.98,48.01,130591.0,41.6185,41.6445,41.5925,41.6185,130591.0
2020-11-30 10:05:00,48.01,48.03,47.96,47.97,134258.0,41.6185,41.6358,41.5751,41.5838,134258.0
2020-11-30 10:10:00,47.96,48.02,47.95,47.98,168261.0,41.5751,41.6271,41.5665,41.5925,168261.0
2020-11-30 10:15:00,47.98,48.02,47.95,47.95,125629.0,41.5925,41.6271,41.5665,41.5665,125629.0
2020-11-30 10:20:00,47.96,47.98,47.93,47.94,124983.0,41.5751,41.5925,41.5491,41.5578,124983.0
2020-11-30 10:25:00,47.93,47.94,47.88,47.89,99536.0,41.5491,41.5578,41.5058,41.5144,99536.0
2020-11-30 10:30:00,47.89,47.89,47.84,47.84,93043.0,41.5144,41.5144,41.4711,41.4711,93043.0
2020-11-30 10:35:00,47.84,47.86,47.82,47.83,205108.0,41.4711,41.4884,41.4538,41.4624,205108.0
2020-11-30 10:40:00,47.83,47.84,47.7,47.71,110344.0,41.4624,41.4711,41.3497,41.3584,110344.0
2020-11-30 10:45:00,47.7,47.79,47.69,47.77,577679.0,41.3497,41.4278,41.3411,41.4104,577679.0
2020-11-30 10:50:00,47.77,47.83,47.77,47.8,203013.0,41.4104,41.4624,41.4104,41.4364,203013.0
2020-11-30 10:55:00,47.81,47.82,47.73,47.76,162495.0,41.4451,41.4538,41.3757,41.4018,162495.0
2020-11-30 11:00:00,47.76,47.78,47.72,47.77,137357.0,41.4018,41.4191,41.3671,41.4104,137357.0
2020-11-30 11:05:00,47.77,47.78,47.74,47.76,134628.0,41.4104,41.4191,41.3844,41.4018,134628.0
2020-11-30 11:10:00,47.75,47.76,47.73,47.75,108205.0,41.3931,41.4018,41.3757,41.3931,108205.0
2020-11-30 11:15:00,47.74,47.78,47.72,47.73,120749.0,41.3844,41.4191,41.3671,41.3757,120749.0
2020-11-30 11:20:00,47.72,47.76,47.71,47.73,103743.0,41.3671,41.4018,41.3584,41.3757,103743.0
2020-11-30 11:25:00,47.72,47.73,47.59,47.59,283161.0,41.3671,41.3757,41.2544,41.2544,283161.0
2020-11-30 11:30:00,47.59,47.66,47.59,47.61,297807.0,41.2544,41.3151,41.2544,41.2717,297807.0
2020-11-30 11:35:00,47.61,47.69,47.6,47.69,178885.0,41.2717,41.3411,41.2631,41.3411,178885.0
2020-11-30 11:40:00,47.68,47.69,47.63,47.65,103735.0,41.3324,41.3411,41.2891,41.3064,103735.0
2020-11-30 11:45:00,47.65,47.66,47.62,47.66,89208.0,41.3064,41.3151,41.2804,41.3151,89208.0
2020-11-30 11:50:00,47.65,47.67,47.62,47.66,230476.0,41.3064,41.3237,41.2804,41.3151,230476.0
2020-11-30 11:55:00,47.66,47.69,47.64,47.65,135565.0,41.3151,41.3411,41.2977,41.3064,135565.0
2020-11-30 12:00:00,47.65,47.66,47.64,47.65,88588.0,41.3064,41.3151,41.2977,41.3064,88588.0
2020-11-30 12:05:00,47.65,47.66,47.63,47.66,103542.0,41.3064,41.3151,41.2891,41.3151,103542.0
2020-11-30 12:10:00,47.65,47.68,47.64,47.68,77318.0,41.3064,41.3324,41.2977,41.3324,77318.0
2020-11-30 12:15:00,47.68,47.71,47.67,47.67,207727.0,41.3324,41.3584,41.3237,41.3237,207727.0
2020-11-30 12:20:00,47.68,47.69,47.65,47.67,79393.0,41.3324,41.3411,41.3064,41.3237,79393.0
2020-11-30 12:25:00,47.68,47.7,47.67,47.7,92303.0,41.3324,41.3497,41.3237,41.3497,92303.0
2020-11-30 12:30:00,47.7,47.71,47.68,47.71,80134.0,41.3497,41.3584,41.3324,41.3584,80134.0
2020-11-30 12:35:00,47.71,47.72,47.69,47.71,81242.0,41.3584,41.3671,41.3411,41.3584,81242.0
2020-11-30 12:40:00,47.72,47.73,47.69,47.72,111408.0,41.3671,41.3757,41.3411,41.3671,111408.0
2020-11-30 12:45:00,47.71,47.72,47.7,47.72,75568.0,41.3584,41.3671,41.3497,41.3671,75568.0
2020-11-30 12:50:00,47.72,47.73,47.69,47.73,86497.0,41.3671,41.3757,41.3411,41.3757,86497.0
2020-11-30 12:55:00,47.73,47.74,47.7,47.72,56663.0,41.3757,41.3844,41.3497,41.3671,56663.0
2020-11-30 13:00:00,47.72,47.74,47.7,47.71,82286.0,41.3671,41.3844,41.3497,41.3584,82286.0
2020-11-30 13:05:00,47.71,47.74,47.71,47.72,204838.0,41.3584,41.3844,41.3584,41.3671,204838.0
2020-11-30 13:10:00,47.72,47.72,47.7,47.72,57118.0,41.3671,41.3671,41.3497,41.3671,57118.0
2020-11-30 13:15:00,47.72,47.75,47.71,47.75,31966.0,41.3671,41.3931,41.3584,41.3931,31966.0
2020-11-30 13:20:00,47.75,47.78,47.74,47.77,52048.0,41.3931,41.4191,41.3844,41.4104,52048.0
2020-11-30 13:25:00,47.77,47.8,47.76,47.77,474086.0,41.4104,41.4364,41.4018,41.4104,474086.0
2020-11-30 13:30:00,47.77,47.79,47.76,47.77,34899.0,41.4104,41.4278,41.4018,41.4104,34899.0
2020-11-30 13:35:00,47.77,47.8,47.77,47.8,89742.0,41.4104,41.4364,41.4104,41.4364,89742.0
2020-11-30 13:40:00,47.8,47.81,47.77,47.79,55819.0,41.4364,41.4451,41.4104,41.4278,55819.0
2020-11-30 13:45:00,47.79,47.81,47.77,47.8,32700.0,41.4278,41.4451,41.4104,41.4364,32700.0
2020-11-30 13:50:00,47.8,47.81,47.78,47.8,51628.0,41.4364,41.4451,41.4191,41.4364,51628.0
2020-11-30 13:55:00,47.8,47.8,47.78,47.79,34657.0,41.4364,41.4364,41.4191,41.4278,34657.0
2020-11-30 14:00:00,47.79,47.8,47.76,47.77,75080.0,41.4278,41.4364,41.4018,41.4104,75080.0
2020-11-30 14:05:00,47.78,47.79,47.77,47.77,55341.0,41.4191,41.4278,41.4104,41.4104,55341.0
2020-11-30 14:10:00,47.77,47.77,47.74,47.76,88221.0,41.4104,41.4104,41.3844,41.4018,88221.0
2020-11-30 14:15:00,47.76,47.78,47.74,47.78,95768.0,41.4018,41.4191,41.3844,41.4191,95768.0
2020-11-30 14:20:00,47.78,47.78,47.76,47.77,21389.0,41.4191,41.4191,41.4018,41.4104,21389.0
2020-11-30 14:25:00,47.77,47.77,47.75,47.76,26217.0,41.4104,41.4104,41.3931,41.4018,26217.0
2020-11-30 14:30:00,47.77,47.77,47.76,47.76,70273.0,41.4104,41.4104,41.4018,41.4018,70273.0
2020-11-30 14:35:00,47.77,47.79,47.76,47.76,49035.0,41.4104,41.4278,41.4018,41.4018,49035.0
2020-11-30 14:40:00,47.77,47.8,47.76,47.79,89495.0,41.4104,41.4364,41.4018,41.4278,89495.0
2020-11-30 14:45:00,47.78,47.8,47.77,47.8,69933.0,41.4191,41.4364,41.4104,41.4364,69933.0
2020-11-30 14:50:00,47.79,47.8,47.76,47.78,96761.0,41.4278,41.4364,41.4018,41.4191,96761.0
2020-11-30 14:55:00,47.78,47.84,47.77,47.84,60257.0,41.4191,41.4711,41.4104,41.4711,60257.0
2020-11-30 15:00:00,47.84,47.85,47.79,47.81,183253.0,41.4711,41.4798,41.4278,41.4451,183253.0
2020-11-30 15:05:00,47.8,47.81,47.78,47.79,55165.0,41.4364,41.4451,41.4191,41.4278,55165.0
2020-11-30 15:10:00,47.79,47.8,47.76,47.78,70209.0,41.4278,41.4364,41.4018,41.4191,70209.0
2020-11-30 15:15:00,47.77,47.8,47.77,47.8,102859.0,41.4104,41.4364,41.4104,41.4364,102859.0
2020-11-30 15:20:00,47.79,47.79,47.75,47.76,89518.0,41.4278,41.4278,41.3931,41.4018,89518.0
2020-11-30 15:25:00,47.76,47.76,47.69,47.7,131277.0,41.4018,41.4018,41.3411,41.3497,131277.0
2020-11-30 15:30:00,47.69,47.72,47.68,47.7,161739.0,41.3411,41.3671,41.3324,41.3497,161739.0
2020-11-30 15:35:00,47.7,47.71,47.67,47.67,204867.0,41.3497,41.3584,41.3237,41.3237,204867.0
2020-11-30 15:40:00,47.68,47.68,47.63,47.64,83007.0,41.3324,41.3324,41.2891,41.2977,83007.0
2020-11-30 15:45:00,47.64,47.66,47.62,47.64,244810.0,41.2977,41.3151,41.2804,41.2977,244810.0
2020-11-30 15:50:00,47.63,47.66,47.62,47.64,512027.0,41.2891,41.3151,41.2804,41.2977,512027.0
2020-11-30 15:55:00,47.64,47.64,47.53,47.58,1352018.0,41.2977,41.2977,41.2024,41.2457,1352018.0
2020-12-01 09:30:00,48.43,48.43,48.19,48.19,497417.0,41.9826,41.9826,41.7745,41.7745,497417.0
2020-12-01 09:35:00,48.19,48.28,48.18,48.25,494134.0,41.7745,41.8525,41.7658,41.8265,494134.0
2020-12-01 09:40:00,48.25,48.29,48.23,48.26,290703.0,41.8265,41.8612,41.8092,41.8352,290703.0
2020-12-01 09:45:00,48.26,48.35,48.25,48.34,495619.0,41.8352,41.9132,41.8265,41.9045,495619.0
2020-12-01 09:50:00,48.35,48.37,48.31,48.34,106468.0,41.9132,41.9305,41.8785,41.9045,106468.0
2020-12-01 09:55:00,48.35,48.37,48.32,48.36,157952.0,41.9132,41.9305,41.8872,41.9219,157952.0
2020-12-01 10:00:00,48.36,48.41,48.35,48.38,230110.0,41.9219,41.9652,41.9132,41.9392,230110.0
2020-12-01 10:05:00,48.38,48.4,48.32,48.38,135874.0,41.9392,41.9566,41.8872,41.9392,135874.0
2020-12-01 10:10:00,48.38,48.44,48.37,48.44,180085.0,41.9392,41.9912,41.9305,41.9912,180085.0
2020-12-01 10:15:00,48.44,48.49,48.42,48.47,304646.0,41.9912,42.0346,41.9739,42.0172,304646.0
2020-12-01 10:20:00,48.47,48.47,48.41,48.42,182289.0,42.0172,42.0172,41.9652,41.9739,182289.0
2020-12-01 10:25:00,48.42,48.43,48.4,48.43,88606.0,41.9739,41.9826,41.9566,41.9826,88606.0
2020-12-01 10:30:00,48.43,48.45,48.4,48.41,577769.0,41.9826,41.9999,41.9566,41.9652,577769.0
2020-12-01 10:35:00,48.4,48.42,48.36,48.37,168107.0,41.9566,41.9739,41.9219,41.9305,168107.0
2020-12-01 10:40:00,48.36,48.44,48.36,48.43,112570.0,41.9219,41.9912,41.9219,41.9826,112570.0
2020-12-01 10:45:00,48.44,48.47,48.42,48.47,76344.0,41.9912,42.0172,41.9739,42.0172,76344.0
2020-12-01 10:50:00,48.47,48.52,48.47,48.52,148234.0,42.0172,42.0606,42.0172,42.0606,148234.0
2020-12-01 10:55:00,48.52,48.53,48.5,48.51,74571.0,42.0606,42.0692,42.0432,42.0519,74571.0
2020-12-01 11:00:00,48.52,48.53,48.5,48.51,61496.0,42.0606,42.0692,42.0432,42.0519,61496.0
2020-12-01 11:05:00,48.51,48.54,48.5,48.53,55755.0,42.0519,42.0779,42.0432,42.0692,55755.0
2020-12-01 11:10:00,48.52,48.55,48.51,48.54,76897.0,42.0606,42.0866,42.0519,42.0779,76897.0
2020-12-01 11:15:00,48.53,48.56,48.53,48.55,63691.0,42.0692,42.0952,42.0692,42.0866,63691.0
2020-12-01 11:20:00,48.55,48.56,48.53,48.55,115335.0,42.0866,42.0952,42.0692,42.0866,115335.0
2020-12-01 11:25:00,48.56,48.56,48.52,48.55,224441.0,42.0952,42.0952,42.0606,42.0866,224441.0
2020-12-01 11:30:00,48.55,48.58,48.5,48.56,591560.0,42.0866,42.1126,42.0432,42.0952,591560.0
2020-12-01 11:35:00,48.57,48.58,48.52,48.54,306619.0,42.1039,42.1126,42.0606,42.0779,306619.0
2020-12-01 11:40:00,48.54,48.58,48.54,48.57,91862.0,42.0779,42.1126,42.0779,42.1039,91862.0
2020-12-01 11:45:00,48.58,48.59,48.56,48.58,76776.0,42.1126,42.1213,42.0952,42.1126,76776.0
2020-12-01 11:50:00,48.58,48.59,48.57,48.57,375628.0,42.1126,42.1213,42.1039,42.1039,375628.0
2020-12-01 11:55:00,48.57,48.58,48.53,48.54,130323.0,42.1039,42.1126,42.0692,42.0779,130323.0
2020-12-01 12:00:00,48.54,48.61,48.53,48.61,84736.0,42.0779,42.1386,42.0692,42.1386,84736.0
2020-12-01 12:05:00,48.61,48.64,48.58,48.64,1570548.0,42.1386,42.1646,42.1126,42.1646,1570548.0
2020-12-01 12:10:00,48.63,48.63,48.61,48.62,62363.0,42.1559,42.1559,42.1386,42.1473,62363.0
2020-12-01 12:15:00,48.61,48.63,48.6,48.62,128163.0,42.1386,42.1559,42.1299,42.1473,128163.0
2020-12-01 12:20:00,48.62,48.63,48.6,48.61,98276.0,42.1473,42.1559,42.1299,42.1386,98276.0
2020-12-01 12:25:00,48.61,48.62,48.6,48.62,47909.0,42.1386,42.1473,42.1299,42.1473,47909.0
2020-12-01 12:30:00,48.62,48.64,48.59,48.6,85977.0,42.1473,42.1646,42.1213,42.1299,85977.0
2020-12-01 12:35:00,48.6,48.62,48.58,48.61,76644.0,42.1299,42.1473,42.1126,42.1386,76644.0
2020-12-01 12:40:00,48.61,48.63,48.59,48.63,56920.0,42.1386,42.1559,42.1213,42.1559,56920.0
2020-12-01 12:45:00,48.63,48.67,48.62,48.66,41432.0,42.1559,42.1906,42.1473,42.1819,41432.0
2020-12-01 12:50:00,48.65,48.67,48.64,48.65,54114.0,42.1733,42.1906,42.1646,42.1733,54114.0
2020-12-01 12:55:00,48.65,48.68,48.64,48.68,61508.0,42.1733,42.1993,42.1646,42.1993,61508.0
2020-12-01 13:00:00,48.68,48.7,48.67,48.67,52772.0,42.1993,42.2166,42.1906,42.1906,52772.0
2020-12-01 13:05:00,48.68,48.69,48.66,48.69,188927.0,42.1993,42.2079,42.1819,42.2079,188927.0
2020-12-01 13:10:00,48.68,48.69,48.64,48.65,22427.0,42.1993,42.2079,42.1646,42.1733,22427.0
2020-12-01 13:15:00,48.65,48.66,48.63,48.65,31996.0,42.1733,42.1819,42.1559,42.1733,31996.0
2020-12-01 13:20:00,48.65,48.67,48.64,48.66,36308.0,42.1733,42.1906,42.1646,42.1819,36308.0
2020-12-01 13:25:00,48.66,48.67,48.64,48.67,34037.0,42.1819,42.1906,42.1646,42.1906,34037.0
2020-12-01 13:30:00,48.66,48.68,48.66,48.67,52176.0,42.1819,42.1993,42.1819,42.1906,52176.0
2020-12-01 13:35:00,48.67,48.7,48.67,48.7,48236.0,42.1906,42.2166,42.1906,42.2166,48236.0
2020-12-01 13:40:00,48.7,48.72,48.69,48.72,50567.0,42.2166,42.2339,42.2079,42.2339,50567.0
2020-12-01 13:45:00,48.72,48.73,48.71,48.71,43208.0,42.2339,42.2426,42.2253,42.2253,43208.0
2020-12-01 13:50:00,48.72,48.72,48.68,48.7,53777.0,42.2339,42.2339,42.1993,42.2166,53777.0
2020-12-01 13:55:00,48.7,48.72,48.69,48.71,75053.0,42.2166,42.2339,42.2079,42.2253,75053.0
2020-12-01 14:00:00,48.72,48.72,48.69,48.71,56796.0,42.2339,42.2339,42.2079,42.2253,56796.0
2020-12-01 14:05:00,48.72,48.72,48.69,48.7,46776.0,42.2339,42.2339,42.2079,42.2166,46776.0
2020-12-01 14:10:00,48.69,48.72,48.69,48.71,33292.0,42.2079,42.2339,42.2079,42.2253,33292.0
2020-12-01 14:15:00,48.71,48.73,48.7,48.72,62747.0,42.2253,42.2426,42.2166,42.2339,62747.0
2020-12-01 14:20:00,48.71,48.72,48.65,48.66,68923.0,42.2253,42.2339,42.1733,42.1819,68923.0
2020-12-01 14:25:00,48.66,48.67,48.65,48.66,40355.0,42.1819,42.1906,42.1733,42.1819,40355.0
2020-12-01 14:30:00,48.66,48.67,48.63,48.64,61976.0,42.1819,42.1906,42.1559,42.1646,61976.0
2020-12-01 14:35:00,48.63,48.65,48.63,48.64,24638.0,42.1559,42.1733,42.1559,42.1646,24638.0
2020-12-01 14:40:00,48.64,48.67,48.63,48.66,42159.0,42.1646,42.1906,42.1559,42.1819,42159.0
2020-12-01 14:45:00,48.65,48.69,48.65,48.67,50400.0,42.1733,42.2079,42.1733,42.1906,50400.0
2020-12-01 14:50:00,48.67,48.67,48.63,48.64,76036.0,42.1906,42.1906,42.1559,42.1646,76036.0
2020-12-01 14:55:00,48.64,48.66,48.63,48.64,169184.0,42.1646,42.1819,42.1559,42.1646,169184.0
2020-12-01 15:00:00,48.64,48.64,48.6,48.61,57626.0,42.1646,42.1646,42.1299,42.1386,57626.0
2020-12-01 15:05:00,48.61,48.61,48.55,48.57,74654.0,42.1386,42.1386,42.0866,42.1039,74654.0
2020-12-01 15:10:00,48.57,48.6,48.56,48.58,82280.0,42.1039,42.1299,42.0952,42.1126,82280.0
2020-12-01 15:15:00,48.59,48.59,48.52,48.53,180993.0,42.1213,42.1213,42.0606,42.0692,180993.0
2020-12-01 15:20:00,48.53,48.56,48.52,48.55,103310.0,42.0692,42.0952,42.0606,42.0866,103310.0
2020-12-01 15:25:00,48.55,48.57,48.53,48.55,145553.0,42.0866,42.1039,42.0692,42.0866,145553.0
2020-12-01 15:30:00,48.55,48.56,48.51,48.54,143026.0,42.0866,42.0952,42.0519,42.0779,143026.0
2020-12-01 15:35:00,48.54,48.54,48.51,48.52,76832.0,42.0779,42.0779,42.0519,42.0606,76832.0
2020-12-01 15:40:00,48.51,48.52,48.5,48.51,77275.0,42.0519,42.0606,42.0432,42.0519,77275.0
2020-12-01 15:45:00,48.51,48.54,48.5,48.54,118852.0,42.0519,42.0779,42.0432,42.0779,118852.0
2020-12-01 15:50:00,48.54,48.56,48.51,48.55,213955.0,42.0779,42.0952,42.0519,42.0866,213955.0
2020-12-01 15:55:00,48.55,48.58,48.54,48.56,611346.0,42.0866,42.1126,42.0779,42.0952,611346.0
2020-12-02 09:30:00,48.4,48.4,48.2,48.26,445098.0,41.9566,41.9566,41.7832,41.8352,445098.0
2020-12-02 09:35:00,48.26,48.35,48.22,48.33,439373.0,41.8352,41.9132,41.8005,41.8959,439373.0
2020-12-02 09:40:00,48.32,48.36,48.29,48.32,235319.0,41.8872,41.9219,41.8612,41.8872,235319.0
2020-12-02 09:45:00,48.31,48.35,48.31,48.34,131749.0,41.8785,41.9132,41.8785,41.9045,131749.0
2020-12-02 09:50:00,48.33,48.42,48.31,48.41,159389.0,41.8959,41.9739,41.8785,41.9652,159389.0
2020-12-02 09:55:00,48.41,48.47,48.4,48.45,80225.0,41.9652,42.0172,41.9566,41.9999,80225.0
2020-12-02 10:00:00,48.46,48.49,48.44,48.48,129305.0,42.0086,42.0346,41.9912,42.0259,129305.0
2020-12-02 10:05:00,48.48,48.48,48.44,48.46,168018.0,42.0259,42.0259,41.9912,42.0086,168018.0
2020-12-02 10:10:00,48.46,48.5,48.46,48.47,171859.0,42.0086,42.0432,42.0086,42.0172,171859.0
2020-12-02 10:15:00,48.47,48.55,48.46,48.53,109745.0,42.0172,42.0866,42.0086,42.0692,109745.0
2020-12-02 10:20:00,48.52,48.53,48.44,48.44,233849.0,42.0606,42.0692,41.9912,41.9912,233849.0
2020-12-02 10:25:00,48.44,48.48,48.43,48.45,280995.0,41.9912,42.0259,41.9826,41.9999,280995.0
2020-12-02 10:30:00,48.46,48.51,48.43,48.48,135396.0,42.0086,42.0519,41.9826,42.0259,135396.0
2020-12-02 10:35:00,48.48,48.49,48.47,48.49,440844.0,42.0259,42.0346,42.0172,42.0346,440844.0
2020-12-02 10:40:00,48.49,48.51,48.46,48.5,93128.0,42.0346,42.0519,42.0086,42.0432,93128.0
2020-12-02 10:45:00,48.49,48.5,48.47,48.47,214172.0,42.0346,42.0432,42.0172,42.0172,214172.0
2020-12-02 10:50:00,48.46,48.49,48.43,48.47,207379.0,42.0086,42.0346,41.9826,42.0172,207379.0
2020-12-02 10:55:00,48.47,48.49,48.45,48.48,107382.0,42.0172,42.0346,41.9999,42.0259,107382.0
2020-12-02 11:00:00,48.48,48.54,48.48,48.54,571357.0,42.0259,42.0779,42.0259,42.0779,571357.0
2020-12-02 11:05:00,48.54,48.55,48.52,48.55,93108.0,42.0779,42.0866,42.0606,42.0866,93108.0
2020-12-02 11:10:00,48.55,48.57,48.53,48.55,57022.0,42.0866,42.1039,42.0692,42.0866,57022.0
2020-12-02 11:15:00,48.55,48.56,48.52,48.56,102636.0,42.0866,42.0952,42.0606,42.0952,102636.0
2020-12-02 11:20:00,48.57,48.58,48.54,48.55,225612.0,42.1039,42.1126,42.0779,42.0866,225612.0
2020-12-02 11:25:00,48.55,48.56,48.53,48.55,41725.0,42.0866,42.0952,42.0692,42.0866,41725.0
2020-12-02 11:30:00,48.55,48.56,48.52,48.55,67753.0,42.0866,42.0952,42.0606,42.0866,67753.0
2020-12-02 11:35:00,48.55,48.59,48.54,48.58,60671.0,42.0866,42.1213,42.0779,42.1126,60671.0
2020-12-02 11:40:00,48.58,48.59,48.56,48.56,34468.0,42.1126,42.1213,42.0952,42.0952,34468.0
2020-12-02 11:45:00,48.57,48.59,48.56,48.59,35318.0,42.1039,42.1213,42.0952,42.1213,35318.0
2020-12-02 11:50:00,48.59,48.6,48.58,48.59,39214.0,42.1213,42.1299,42.1126,42.1213,39214.0
2020-12-02 11:55:00,48.59,48.6,48.57,48.58,31677.0,42.1213,42.1299,42.1039,42.1126,31677.0
2020-12-02 12:00:00,48.58,48.59,48.56,48.57,90388.0,42.1126,42.1213,42.0952,42.1039,90388.0
2020-12-02 12:05:00,48.58,48.59,48.57,48.59,33721.0,42.1126,42.1213,42.1039,42.1213,33721.0
2020-12-02 12:10:00,48.59,48.6,48.56,48.56,32316.0,42.1213,42.1299,42.0952,42.0952,32316.0
2020-12-02 12:15:00,48.57,48.59,48.56,48.59,250312.0,42.1039,42.1213,42.0952,42.1213,250312.0
2020-12-02 12:20:00,48.59,48.6,48.57,48.58,41217.0,42.1213,42.1299,42.1039,42.1126,41217.0
2020-12-02 12:25:00,48.58,48.61,48.58,48.6,68004.0,42.1126,42.1386,42.1126,42.1299,68004.0
2020-12-02 12:30:00,48.59,48.61,48.57,48.57,84904.0,42.1213,42.1386,42.1039,42.1039,84904.0
2020-12-02 12:35:00,48.58,48.6,48.56,48.6,284062.0,42.1126,42.1299,42.0952,42.1299,284062.0
2020-12-02 12:40:00,48.59,48.59,48.56,48.57,146802.0,42.1213,42.1213,42.0952,42.1039,146802.0
2020-12-02 12:45:00,48.57,48.6,48.56,48.57,41142.0,42.1039,42.1299,42.0952,42.1039,41142.0
2020-12-02 12:50:00,48.57,48.59,48.54,48.58,196961.0,42.1039,42.1213,42.0779,42.1126,196961.0
2020-12-02 12:55:00,48.57,48.58,48.55,48.55,57216.0,42.1039,42.1126,42.0866,42.0866,57216.0
2020-12-02 13:00:00,48.56,48.56,48.54,48.55,147115.0,42.0952,42.0952,42.0779,42.0866,147115.0
2020-12-02 13:05:00,48.55,48.59,48.55,48.59,103893.0,42.0866,42.1213,42.0866,42.1213,103893.0
2020-12-02 13:10:00,48.58,48.61,48.58,48.61,55174.0,42.1126,42.1386,42.1126,42.1386,55174.0
2020-12-02 13:15:00,48.6,48.61,48.59,48.59,45959.0,42.1299,42.1386,42.1213,42.1213,45959.0
2020-12-02 13:20:00,48.59,48.59,48.57,48.58,76481.0,42.1213,42.1213,42.1039,42.1126,76481.0
2020-12-02 13:25:00,48.58,48.58,48.56,48.57,80356.0,42.1126,42.1126,42.0952,42.1039,80356.0
2020-12-02 13:30:00,48.57,48.58,48.55,48.56,109513.0,42.1039,42.1126,42.0866,42.0952,109513.0
2020-12-02 13:35:00,48.56,48.58,48.55,48.57,130899.0,42.0952,42.1126,42.0866,42.1039,130899.0
2020-12-02 13:40:00,48.58,48.58,48.54,48.55,58248.0,42.1126,42.1126,42.0779,42.0866,58248.0
2020-12-02 13:45:00,48.55,48.56,48.52,48.55,64290.0,42.0866,42.0952,42.0606,42.0866,64290.0
2020-12-02 13:50:00,48.55,48.58,48.53,48.58,118088.0,42.0866,42.1126,42.0692,42.1126,118088.0
2020-12-02 13:55:00,48.58,48.58,48.54,48.55,87041.0,42.1126,42.1126,42.0779,42.0866,87041.0
2020-12-02 14:00:00,48.54,48.55,48.51,48.53,89842.0,42.0779,42.0866,42.0519,42.0692,89842.0
2020-12-02 14:05:00,48.54,48.56,48.52,48.53,47488.0,42.0779,42.0952,42.0606,42.0692,47488.0
2020-12-02 14:10:00,48.53,48.54,48.52,48.53,120359.0,42.0692,42.0779,42.0606,42.0692,120359.0
2020-12-02 14:15:00,48.52,48.57,48.52,48.55,770448.0,42.0606,42.1039,42.0606,42.0866,770448.0
2020-12-02 14:20:00,48.55,48.57,48.55,48.56,65620.0,42.0866,42.1039,42.0866,42.0952,65620.0
2020-12-02 14:25:00,48.56,48.57,48.55,48.57,53159.0,42.0952,42.1039,42.0866,42.1039,53159.0
2020-12-02 14:30:00,48.57,48.6,48.56,48.59,91284.0,42.1039,42.1299,42.0952,42.1213,91284.0
2020-12-02 14:35:00,48.58,48.59,48.57,48.58,130007.0,42.1126,42.1213,42.1039,42.1126,130007.0
2020-12-02 14:40:00,48.57,48.58,48.56,48.57,41549.0,42.1039,42.1126,42.0952,42.1039,41549.0
2020-12-02 14:45:00,48.58,48.6,48.57,48.59,67075.0,42.1126,42.1299,42.1039,42.1213,67075.0
2020-12-02 14:50:00,48.59,48.61,48.59,48.6,48468.0,42.1213,42.1386,42.1213,42.1299,48468.0
2020-12-02 14:55:00,48.6,48.62,48.59,48.62,172019.0,42.1299,42.1473,42.1213,42.1473,172019.0
2020-12-02 15:00:00,48.62,48.63,48.6,48.63,201896.0,42.1473,42.1559,42.1299,42.1559,201896.0
2020-12-02 15:05:00,48.62,48.64,48.62,48.63,71586.0,42.1473,42.1646,42.1473,42.1559,71586.0
2020-12-02 15:10:00,48.63,48.63,48.62,48.63,70526.0,42.1559,42.1559,42.1473,42.1559,70526.0
2020-12-02 15:15:00,48.63,48.63,48.6,48.61,126762.0,42.1559,42.1559,42.1299,42.1386,126762.0
2020-12-02 15:20:00,48.61,48.63,48.6,48.61,63640.0,42.1386,42.1559,42.1299,42.1386,63640.0
2020-12-02 15:25:00,48.61,48.61,48.59,48.6,56659.0,42.1386,42.1386,42.1213,42.1299,56659.0
2020-12-02 15:30:00,48.6,48.62,48.59,48.62,99195.0,42.1299,42.1473,42.1213,42.1473,99195.0
2020-12-02 15:35:00,48.62,48.62,48.59,48.59,69098.0,42.1473,42.1473,42.1213,42.1213,69098.0
2020-12-02 15:40:00,48.59,48.61,48.58,48.61,82399.0,42.1213,42.1386,42.1126,42.1386,82399.0
2020-12-02 15:45:00,48.6,48.61,48.58,48.59,116330.0,42.1299,42.1386,42.1126,42.1213,116330.0
2020-12-02 15:50:00,48.59,48.6,48.54,48.55,262221.0,42.1213,42.1299,42.0779,42.0866,262221.0
2020-12-02 15:55:00,48.54,48.55,48.51,48.54,388104.0,42.0779,42.0866,42.0519,42.0779,388104.0
2020-12-03 09:30:00,48.92,48.98,48.86,48.92,346213.0,42.4073,42.4593,42.3553,42.4073,346213.0
2020-12-03 09:35:00,48.93,48.98,48.9,48.97,458959.0,42.416,42.4593,42.39,42.4507,458959.0
2020-12-03 09:40:00,48.97,49.08,48.96,49.04,580726.0,42.4507,42.546,42.442,42.5113,580726.0
2020-12-03 09:45:00,49.04,49.09,49.02,49.09,220236.0,42.5113,42.5547,42.494,42.5547,220236.0
2020-12-03 09:50:00,49.09,49.12,49.07,49.08,72482.0,42.5547,42.5807,42.5374,42.546,72482.0
2020-12-03 09:55:00,49.08,49.12,49.05,49.12,181540.0,42.546,42.5807,42.52,42.5807,181540.0
2020-12-03 10:00:00,49.12,49.18,49.11,49.18,146730.0,42.5807,42.6327,42.572,42.6327,146730.0
2020-12-03 10:05:00,49.18,49.19,49.13,49.14,62694.0,42.6327,42.6414,42.5894,42.598,62694.0
2020-12-03 10:10:00,49.13,49.15,49.12,49.14,139980.0,42.5894,42.6067,42.5807,42.598,139980.0
2020-12-03 10:15:00,49.15,49.19,49.14,49.19,95178.0,42.6067,42.6414,42.598,42.6414,95178.0
2020-12-03 10:20:00,49.19,49.21,49.18,49.19,107585.0,42.6414,42.6587,42.6327,42.6414,107585.0
2020-12-03 10:25:00,49.18,49.18,49.15,49.16,100988.0,42.6327,42.6327,42.6067,42.6154,100988.0
2020-12-03 10:30:00,49.16,49.21,49.16,49.2,77014.0,42.6154,42.6587,42.6154,42.65,77014.0
2020-12-03 10:35:00,49.2,49.21,49.17,49.2,72621.0,42.65,42.6587,42.624,42.65,72621.0
2020-12-03 10:40:00,49.2,49.23,49.2,49.22,121581.0,42.65,42.6761,42.65,42.6674,121581.0
2020-12-03 10:45:00,49.22,49.22,49.18,49.2,72761.0,42.6674,42.6674,42.6327,42.65,72761.0
2020-12-03 10:50:00,49.19,49.2,49.18,49.19,35022.0,42.6414,42.65,42.6327,42.6414,35022.0
2020-12-03 10:55:00,49.18,49.19,49.13,49.14,114579.0,42.6327,42.6414,42.5894,42.598,114579.0
2020-12-03 11:00:00,49.14,49.15,49.1,49.13,225979.0,42.598,42.6067,42.5634,42.5894,225979.0
2020-12-03 11:05:00,49.13,49.13,49.07,49.07,152182.0,42.5894,42.5894,42.5374,42.5374,152182.0
2020-12-03 11:10:00,49.08,49.11,49.04,49.09,189218.0,42.546,42.572,42.5113,42.5547,189218.0
2020-12-03 11:15:00,49.1,49.12,49.09,49.1,118394.0,42.5634,42.5807,42.5547,42.5634,118394.0
2020-12-03 11:20:00,49.1,49.12,49.09,49.12,240937.0,42.5634,42.5807,42.5547,42.5807,240937.0
2020-12-03 11:25:00,49.12,49.14,49.1,49.14,105080.0,42.5807,42.598,42.5634,42.598,105080.0
2020-12-03 11:30:00,49.14,49.14,49.13,49.13,33240.0,42.598,42.598,42.5894,42.5894,33240.0
2020-12-03 11:35:00,49.14,49.15,49.13,49.15,91277.0,42.598,42.6067,42.5894,42.6067,91277.0
2020-12-03 11:40:00,49.15,49.16,49.12,49.13,62976.0,42.6067,42.6154,42.5807,42.5894,62976.0
2020-12-03 11:45:00,49.13,49.13,49.1,49.11,119046.0,42.5894,42.5894,42.5634,42.572,119046.0
2020-12-03 11:50:00,49.11,49.11,49.09,49.11,149117.0,42.572,42.572,42.5547,42.572,149117.0
2020-12-03 11:55:00,49.11,49.12,49.09,49.11,121710.0,42.572,42.5807,42.5547,42.572,121710.0
2020-12-03 12:00:00,49.11,49.13,49.09,49.11,164778.0,42.572,42.5894,42.5547,42.572,164778.0
2020-12-03 12:05:00,49.11,49.12,49.07,49.08,37911.0,42.572,42.5807,42.5374,42.546,37911.0
2020-12-03 12:10:00,49.08,49.09,49.04,49.05,52885.0,42.546,42.5547,42.5113,42.52,52885.0
2020-12-03 12:15:00,49.05,49.06,49.02,49.03,69434.0,42.52,42.5287,42.494,42.5027,69434.0
2020-12-03 12:20:00,49.04,49.04,49.0,49.02,66659.0,42.5113,42.5113,42.4767,42.494,66659.0
2020-12-03 12:25:00,49.02,49.04,49.01,49.04,55086.0,42.494,42.5113,42.4853,42.5113,55086.0
2020-12-03 12:30:00,49.04,49.07,49.03,49.04,116119.0,42.5113,42.5374,42.5027,42.5113,116119.0
2020-12-03 12:35:00,49.04,49.05,49.02,49.03,30543.0,42.5113,42.52,42.494,42.5027,30543.0
2020-12-03 12:40:00,49.04,49.06,49.02,49.05,44512.0,42.5113,42.5287,42.494,42.52,44512.0
2020-12-03 12:45:00,49.05,49.06,49.01,49.06,107521.0,42.52,42.5287,42.4853,42.5287,107521.0
2020-12-03 12:50:00,49.06,49.07,49.05,49.06,104890.0,42.5287,42.5374,42.52,42.5287,104890.0
2020-12-03 12:55:00,49.07,49.08,49.06,49.07,95244.0,42.5374,42.546,42.5287,42.5374,95244.0
2020-12-03 13:00:00,49.07,49.09,49.07,49.07,287190.0,42.5374,42.5547,42.5374,42.5374,287190.0
2020-12-03 13:05:00,49.08,49.09,49.04,49.05,26908.0,42.546,42.5547,42.5113,42.52,26908.0
2020-12-03 13:10:00,49.04,49.07,49.04,49.06,26435.0,42.5113,42.5374,42.5113,42.5287,26435.0
2020-12-03 13:15:00,49.06,49.07,49.05,49.06,33907.0,42.5287,42.5374,42.52,42.5287,33907.0
2020-12-03 13:20:00,49.05,49.06,49.03,49.06,32296.0,42.52,42.5287,42.5027,42.5287,32296.0
2020-12-03 13:25:00,49.05,49.06,49.04,49.05,21524.0,42.52,42.5287,42.5113,42.52,21524.0
2020-12-03 13:30:00,49.05,49.07,49.05,49.05,45259.0,42.52,42.5374,42.52,42.52,45259.0
2020-12-03 13:35:00,49.05,49.06,49.04,49.05,52510.0,42.52,42.5287,42.5113,42.52,52510.0
2020-12-03 13:40:00,49.05,49.05,49.03,49.05,66363.0,42.52,42.52,42.5027,42.52,66363.0
2020-12-03 13:45:00,49.04,49.07,49.04,49.05,99155.0,42.5113,42.5374,42.5113,42.52,99155.0
2020-12-03 13:50:00,49.05,49.06,49.03,49.04,33016.0,42.52,42.5287,42.5027,42.5113,33016.0
2020-12-03 13:55:00,49.04,49.04,49.0,49.02,33163.0,42.5113,42.5113,42.4767,42.494,33163.0
2020-12-03 14:00:00,49.02,49.07,49.01,49.04,43636.0,42.494,42.5374,42.4853,42.5113,43636.0
2020-12-03 14:05:00,49.05,49.05,49.04,49.04,86154.0,42.52,42.52,42.5113,42.5113,86154.0
2020-12-03 14:10:00,49.05,49.06,49.04,49.05,50254.0,42.52,42.5287,42.5113,42.52,50254.0
2020-12-03 14:15:00,49.05,49.06,49.03,49.06,35865.0,42.52,42.5287,42.5027,42.5287,35865.0
2020-12-03 14:20:00,49.05,49.06,49.05,49.05,58580.0,42.52,42.5287,42.52,42.52,58580.0
2020-12-03 14:25:00,49.05,49.06,49.04,49.05,45862.0,42.52,42.5287,42.5113,42.52,45862.0
2020-12-03 14:30:00,49.05,49.08,49.05,49.08,51782.0,42.52,42.546,42.52,42.546,51782.0
2020-12-03 14:35:00,49.08,49.08,49.06,49.08,51046.0,42.546,42.546,42.5287,42.546,51046.0
2020-12-03 14:40:00,49.08,49.09,49.07,49.09,28387.0,42.546,42.5547,42.5374,42.5547,28387.0
2020-12-03 14:45:00,49.09,49.09,49.07,49.09,45693.0,42.5547,42.5547,42.5374,42.5547,45693.0
2020-12-03 14:50:00,49.09,49.09,49.08,49.09,86717.0,42.5547,42.5547,42.546,42.5547,86717.0
2020-12-03 14:55:00,49.09,49.09,49.08,49.08,57347.0,42.5547,42.5547,42.546,42.546,57347.0
2020-12-03 15:00:00,49.09,49.09,49.05,49.05,78050.0,42.5547,42.5547,42.52,42.52,78050.0
2020-12-03 15:05:00,49.06,49.06,49.04,49.04,47835.0,42.5287,42.5287,42.5113,42.5113,47835.0
2020-12-03 15:10:00,49.04,49.09,49.04,49.08,317744.0,42.5113,42.5547,42.5113,42.546,317744.0
2020-12-03 15:15:00,49.08,49.08,49.06,49.08,140425.0,42.546,42.546,42.5287,42.546,140425.0
2020-12-03 15:20:00,49.08,49.1,49.07,49.1,142842.0,42.546,42.5634,42.5374,42.5634,142842.0
2020-12-03 15:25:00,49.1,49.1,49.08,49.1,45908.0,42.5634,42.5634,42.546,42.5634,45908.0
2020-12-03 15:30:00,49.09,49.1,49.06,49.08,57595.0,42.5547,42.5634,42.5287,42.546,57595.0
2020-12-03 15:35:00,49.08,49.08,49.03,49.04,149913.0,42.546,42.546,42.5027,42.5113,149913.0
2020-12-03 15:40:00,49.03,49.04,48.89,48.94,263300.0,42.5027,42.5113,42.3813,42.4247,263300.0
2020-12-03 15:45:00,48.94,49.05,48.93,49.04,196994.0,42.4247,42.52,42.416,42.5113,196994.0
2020-12-03 15:50:00,49.05,49.05,48.88,48.89,199670.0,42.52,42.52,42.3726,42.3813,199670.0
2020-12-03 15:55:00,48.89,49.01,48.88,49.01,457298.0,42.3813,42.4853,42.3726,42.4853,457298.0
2020-12-04 09:30:00,49.25,49.36,49.23,49.26,599159.0,42.6934,42.7887,42.6761,42.7021,599159.0
2020-12-04 09:35:00,49.26,49.29,49.21,49.29,196446.0,42.7021,42.7281,42.6587,42.7281,196446.0
2020-12-04 09:40:00,49.29,49.32,49.25,49.3,228256.0,42.7281,42.7541,42.6934,42.7367,228256.0
2020-12-04 09:45:00,49.31,49.32,49.27,49.31,164784.0,42.7454,42.7541,42.7107,42.7454,164784.0
2020-12-04 09:50:00,49.3,49.33,49.28,49.29,113754.0,42.7367,42.7627,42.7194,42.7281,113754.0
2020-12-04 09:55:00,49.29,49.3,49.26,49.28,175220.0,42.7281,42.7367,42.7021,42.7194,175220.0
2020-12-04 10:00:00,49.28,49.29,49.21,49.25,221286.0,42.7194,42.7281,42.6587,42.6934,221286.0
2020-12-04 10:05:00,49.25,49.31,49.23,49.24,196755.0,42.6934,42.7454,42.6761,42.6847,196755.0
2020-12-04 10:10:00,49.24,49.24,49.18,49.2,232083.0,42.6847,42.6847,42.6327,42.65,232083.0
2020-12-04 10:15:00,49.19,49.23,49.16,49.21,198194.0,42.6414,42.6761,42.6154,42.6587,198194.0
2020-12-04 10:20:00,49.2,49.22,49.17,49.21,102849.0,42.65,42.6674,42.624,42.6587,102849.0
2020-12-04 10:25:00,49.21,49.23,49.19,49.2,177192.0,42.6587,42.6761,42.6414,42.65,177192.0
2020-12-04 10:30:00,49.2,49.31,49.2,49.3,299840.0,42.65,42.7454,42.65,42.7367,299840.0
2020-12-04 10:35:00,49.3,49.33,49.29,49.33,276586.0,42.7367,42.7627,42.7281,42.7627,276586.0
2020-12-04 10:40:00,49.33,49.34,49.28,49.3,91156.0,42.7627,42.7714,42.7194,42.7367,91156.0
2020-12-04 10:45:00,49.29,49.29,49.22,49.24,104669.0,42.7281,42.7281,42.6674,42.6847,104669.0
2020-12-04 10:50:00,49.24,49.26,49.22,49.22,170400.0,42.6847,42.7021,42.6674,42.6674,170400.0
2020-12-04 10:55:00,49.22,49.25,49.21,49.24,129991.0,42.6674,42.6934,42.6587,42.6847,129991.0
2020-12-04 11:00:00,49.25,49.27,49.23,49.25,134569.0,42.6934,42.7107,42.6761,42.6934,134569.0
2020-12-04 11:05:00,49.25,49.31,49.24,49.31,182693.0,42.6934,42.7454,42.6847,42.7454,182693.0
2020-12-04 11:10:00,49.3,49.31,49.26,49.29,228981.0,42.7367,42.7454,42.7021,42.7281,228981.0
2020-12-04 11:15:00,49.28,49.29,49.24,49.26,101912.0,42.7194,42.7281,42.6847,42.7021,101912.0
2020-12-04 11:20:00,49.26,49.28,49.25,49.28,161602.0,42.7021,42.7194,42.6934,42.7194,161602.0
2020-12-04 11:25:00,49.28,49.32,49.25,49.31,211412.0,42.7194,42.7541,42.6934,42.7454,211412.0
2020-12-04 11:30:00,49.31,49.32,49.29,49.3,133440.0,42.7454,42.7541,42.7281,42.7367,133440.0
2020-12-04 11:35:00,49.31,49.32,49.29,49.3,170752.0,42.7454,42.7541,42.7281,42.7367,170752.0
2020-12-04 11:40:00,49.3,49.32,49.29,49.31,264946.0,42.7367,42.7541,42.7281,42.7454,264946.0
2020-12-04 11:45:00,49.3,49.32,49.29,49.32,80532.0,42.7367,42.7541,42.7281,42.7541,80532.0
2020-12-04 11:50:00,49.32,49.32,49.29,49.3,103850.0,42.7541,42.7541,42.7281,42.7367,103850.0
2020-12-04 11:55:00,49.3,49.31,49.29,49.3,113756.0,42.7367,42.7454,42.7281,42.7367,113756.0
2020-12-04 12:00:00,49.3,49.32,49.3,49.32,103706.0,42.7367,42.7541,42.7367,42.7541,103706.0
2020-12-04 12:05:00,49.32,49.33,49.3,49.3,67316.0,42.7541,42.7627,42.7367,42.7367,67316.0
2020-12-04 12:10:00,49.3,49.32,49.29,49.31,120324.0,42.7367,42.7541,42.7281,42.7454,120324.0
2020-12-04 12:15:00,49.32,49.34,49.3,49.33,91685.0,42.7541,42.7714,42.7367,42.7627,91685.0
2020-12-04 12:20:00,49.33,49.35,49.32,49.34,46627.0,42.7627,42.7801,42.7541,42.7714,46627.0
2020-12-04 12:25:00,49.34,49.35,49.32,49.35,78451.0,42.7714,42.7801,42.7541,42.7801,78451.0
2020-12-04 12:30:00,49.34,49.36,49.34,49.34,80030.0,42.7714,42.7887,42.7714,42.7714,80030.0
2020-12-04 12:35:00,49.34,49.34,49.31,49.32,54528.0,42.7714,42.7714,42.7454,42.7541,54528.0
2020-12-04 12:40:00,49.32,49.32,49.3,49.31,59478.0,42.7541,42.7541,42.7367,42.7454,59478.0
2020-12-04 12:45:00,49.31,49.33,49.3,49.31,69581.0,42.7454,42.7627,42.7367,42.7454,69581.0
2020-12-04 12:50:00,49.31,49.33,49.3,49.32,59591.0,42.7454,42.7627,42.7367,42.7541,59591.0
2020-12-04 12:55:00,49.31,49.32,49.3,49.32,57716.0,42.7454,42.7541,42.7367,42.7541,57716.0
2020-12-04 13:00:00,49.32,49.32,49.29,49.3,72934.0,42.7541,42.7541,42.7281,42.7367,72934.0
2020-12-04 13:05:00,49.31,49.31,49.28,49.3,334895.0,42.7454,42.7454,42.7194,42.7367,334895.0
2020-12-04 13:10:00,49.3,49.32,49.29,49.32,165111.0,42.7367,42.7541,42.7281,42.7541,165111.0
2020-12-04 13:15:00,49.31,49.33,49.31,49.32,58107.0,42.7454,42.7627,42.7454,42.7541,58107.0
2020-12-04 13:20:00,49.32,49.33,49.31,49.33,169025.0,42.7541,42.7627,42.7454,42.7627,169025.0
2020-12-04 13:25:00,49.33,49.33,49.32,49.33,75310.0,42.7627,42.7627,42.7541,42.7627,75310.0
2020-12-04 13:30:00,49.33,49.33,49.32,49.32,399587.0,42.7627,42.7627,42.7541,42.7541,399587.0
2020-12-04 13:35:00,49.32,49.33,49.32,49.33,146126.0,42.7541,42.7627,42.7541,42.7627,146126.0
2020-12-04 13:40:00,49.32,49.33,49.31,49.32,174715.0,42.7541,42.7627,42.7454,42.7541,174715.0
2020-12-04 13:45:00,49.32,49.33,49.3,49.32,86050.0,42.7541,42.7627,42.7367,42.7541,86050.0
2020-12-04 13:50:00,49.32,49.33,49.3,49.31,127623.0,42.7541,42.7627,42.7367,42.7454,127623.0
2020-12-04 13:55:00,49.3,49.31,49.3,49.31,86709.0,42.7367,42.7454,42.7367,42.7454,86709.0
2020-12-04 14:00:00,49.31,49.32,49.29,49.3,121419.0,42.7454,42.7541,42.7281,42.7367,121419.0
2020-12-04 14:05:00,49.31,49.32,49.3,49.32,85367.0,42.7454,42.7541,42.7367,42.7541,85367.0
2020-12-04 14:10:00,49.31,49.32,49.28,49.29,74882.0,42.7454,42.7541,42.7194,42.7281,74882.0
2020-12-04 14:15:00,49.29,49.32,49.28,49.31,155518.0,42.7281,42.7541,42.7194,42.7454,155518.0
2020-12-04 14:20:00,49.31,49.32,49.29,49.3,82156.0,42.7454,42.7541,42.7281,42.7367,82156.0
2020-12-04 14:25:00,49.3,49.3,49.27,49.27,92679.0,42.7367,42.7367,42.7107,42.7107,92679.0
2020-12-04 14:30:00,49.28,49.29,49.27,49.28,95395.0,42.7194,42.7281,42.7107,42.7194,95395.0
2020-12-04 14:35:00,49.28,49.28,49.26,49.28,75098.0,42.7194,42.7194,42.7021,42.7194,75098.0
2020-12-04 14:40:00,49.28,49.31,49.26,49.3,116041.0,42.7194,42.7454,42.7021,42.7367,116041.0
2020-12-04 14:45:00,49.3,49.33,49.3,49.33,259089.0,42.7367,42.7627,42.7367,42.7627,259089.0
2020-12-04 14:50:00,49.33,49.34,49.32,49.33,103831.0,42.7627,42.7714,42.7541,42.7627,103831.0
2020-12-04 14:55:00,49.33,49.35,49.32,49.35,125483.0,42.7627,42.7801,42.7541,42.7801,125483.0
2020-12-04 15:00:00,49.35,49.35,49.33,49.34,154665.0,42.7801,42.7801,42.7627,42.7714,154665.0
2020-12-04 15:05:00,49.34,49.35,49.33,49.33,305042.0,42.7714,42.7801,42.7627,42.7627,305042.0
2020-12-04 15:10:00,49.34,49.34,49.29,49.3,140309.0,42.7714,42.7714,42.7281,42.7367,140309.0
2020-12-04 15:15:00,49.3,49.33,49.3,49.33,205755.0,42.7367,42.7627,42.7367,42.7627,205755.0
2020-12-04 15:20:00,49.33,49.35,49.31,49.34,88341.0,42.7627,42.7801,42.7454,42.7714,88341.0
2020-12-04 15:25:00,49.34,49.35,49.31,49.34,91457.0,42.7714,42.7801,42.7454,42.7714,91457.0
2020-12-04 15:30:00,49.34,49.36,49.34,49.35,143928.0,42.7714,42.7887,42.7714,42.7801,143928.0
2020-12-04 15:35:00,49.35,49.35,49.33,49.34,525278.0,42.7801,42.7801,42.7627,42.7714,525278.0
2020-12-04 15:40:00,49.34,49.35,49.32,49.35,71393.0,42.7714,42.7801,42.7541,42.7801,71393.0
2020-12-04 15:45:00,49.34,49.35,49.3,49.32,171525.0,42.7714,42.7801,42.7367,42.7541,171525.0
2020-12-04 15:50:00,49.32,49.33,49.3,49.33,438228.0,42.7541,42.7627,42.7367,42.7627,438228.0
2020-12-04 15:55:00,49.33,49.36,49.3,49.34,624912.0,42.7627,42.7887,42.7367,42.7714,624912.0
2020-12-07 09:30:00,48.97,49.42,48.97,49.31,493222.0,42.4507,42.8408,42.4507,42.7454,493222.0
2020-12-07 09:35:00,49.33,49.34,49.3,49.33,70191.0,42.7627,42.7714,42.7367,42.7627,70191.0
2020-12-07 09:40:00,49.34,49.35,49.33,49.34,4001.0,42.7714,42.7801,42.7627,42.7714,4001.0
2020-12-07 09:45:00,49.34,49.35,49.28,49.29,307708.0,42.7714,42.7801,42.7194,42.7281,307708.0
2020-12-07 09:50:00,49.28,49.32,49.26,49.3,69219.0,42.7194,42.7541,42.7021,42.7367,69219.0
2020-12-07 09:55:00,49.31,49.32,49.29,49.32,89413.0,42.7454,42.7541,42.7281,42.7541,89413.0
2020-12-07 10:00:00,49.32,49.34,49.29,49.33,139035.0,42.7541,42.7714,42.7281,42.7627,139035.0
2020-12-07 10:05:00,49.33,49.35,49.32,49.34,82727.0,42.7627,42.7801,42.7541,42.7714,82727.0
2020-12-07 10:10:00,49.34,49.38,49.34,49.38,154870.0,42.7714,42.8061,42.7714,42.8061,154870.0
2020-12-07 10:15:00,49.38,49.38,49.34,49.36,196608.0,42.8061,42.8061,42.7714,42.7887,196608.0
2020-12-07 10:20:00,49.37,49.41,49.36,49.4,31969.0,42.7974,42.8321,42.7887,42.8234,31969.0
2020-12-07 10:25:00,49.4,49.4,49.35,49.37,26892.0,42.8234,42.8234,42.7801,42.7974,26892.0
2020-12-07 10:30:00,49.37,49.39,49.34,49.36,80768.0,42.7974,42.8148,42.7714,42.7887,80768.0
2020-12-07 10:35:00,49.36,49.38,49.35,49.37,32130.0,42.7887,42.8061,42.7801,42.7974,32130.0
2020-12-07 10:40:00,49.38,49.38,49.34,49.37,53889.0,42.8061,42.8061,42.7714,42.7974,53889.0
2020-12-07 10:45:00,49.37,49.4,49.36,49.39,45277.0,42.7974,42.8234,42.7887,42.8148,45277.0
2020-12-07 10:50:00,49.39,49.41,49.38,49.41,64716.0,42.8148,42.8321,42.8061,42.8321,64716.0
2020-12-07 10:55:00,49.4,49.41,49.38,49.4,49087.0,42.8234,42.8321,42.8061,42.8234,49087.0
2020-12-07 11:00:00,49.4,49.43,49.39,49.43,38627.0,42.8234,42.8494,42.8148,42.8494,38627.0
2020-12-07 11:05:00,49.43,49.45,49.42,49.44,25592.0,42.8494,42.8668,42.8408,42.8581,25592.0
2020-12-07 11:10:00,49.45,49.46,49.43,49.46,34695.0,42.8668,42.8754,42.8494,42.8754,34695.0
2020-12-07 11:15:00,49.45,49.46,49.43,49.43,26195.0,42.8668,42.8754,42.8494,42.8494,26195.0
2020-12-07 11:20:00,49.43,49.44,49.41,49.42,100669.0,42.8494,42.8581,42.8321,42.8408,100669.0
2020-12-07 11:25:00,49.42,49.46,49.41,49.46,63490.0,42.8408,42.8754,42.8321,42.8754,63490.0
2020-12-07 11:30:00,49.46,49.46,49.41,49.41,41179.0,42.8754,42.8754,42.8321,42.8321,41179.0
2020-12-07 11:35:00,49.41,49.44,49.41,49.44,44713.0,42.8321,42.8581,42.8321,42.8581,44713.0
2020-12-07 11:40:00,49.44,49.45,49.41,49.43,40601.0,42.8581,42.8668,42.8321,42.8494,40601.0
2020-12-07 11:45:00,49.43,49.44,49.42,49.42,34709.0,42.8494,42.8581,42.8408,42.8408,34709.0
2020-12-07 11:50:00,49.42,49.44,49.4,49.41,46705.0,42.8408,42.8581,42.8234,42.8321,46705.0
2020-12-07 11:55:00,49.41,49.43,49.4,49.41,154254.0,42.8321,42.8494,42.8234,42.8321,154254.0
2020-12-07 12:00:00,49.4,49.41,49.38,49.4,151380.0,42.8234,42.8321,42.8061,42.8234,151380.0
2020-12-07 12:05:00,49.4,49.42,49.38,49.42,33430.0,42.8234,42.8408,42.8061,42.8408,33430.0
2020-12-07 12:10:00,49.42,49.43,49.41,49.43,40917.0,42.8408,42.8494,42.8321,42.8494,40917.0
2020-12-07 12:15:00,49.43,49.44,49.41,49.42,156449.0,42.8494,42.8581,42.8321,42.8408,156449.0
2020-12-07 12:20:00,49.41,49.44,49.41,49.42,45554.0,42.8321,42.8581,42.8321,42.8408,45554.0
2020-12-07 12:25:00,49.43,49.43,49.41,49.41,34441.0,42.8494,42.8494,42.8321,42.8321,34441.0
2020-12-07 12:30:00,49.41,49.43,49.4,49.41,53927.0,42.8321,42.8494,42.8234,42.8321,53927.0
2020-12-07 12:35:00,49.41,49.42,49.41,49.41,47573.0,42.8321,42.8408,42.8321,42.8321,47573.0
2020-12-07 12:40:00,49.41,49.43,49.4,49.42,59773.0,42.8321,42.8494,42.8234,42.8408,59773.0
2020-12-07 12:45:00,49.41,49.43,49.41,49.43,84132.0,42.8321,42.8494,42.8321,42.8494,84132.0
2020-12-07 12:50:00,49.42,49.43,49.41,49.41,51590.0,42.8408,42.8494,42.8321,42.8321,51590.0
2020-12-07 12:55:00,49.41,49.43,49.41,49.41,70124.0,42.8321,42.8494,42.8321,42.8321,70124.0
2020-12-07 13:00:00,49.41,49.41,49.38,49.39,41087.0,42.8321,42.8321,42.8061,42.8148,41087.0
2020-12-07 13:05:00,49.38,49.39,49.37,49.38,24530.0,42.8061,42.8148,42.7974,42.8061,24530.0
2020-12-07 13:10:00,49.38,49.38,49.34,49.34,45480.0,42.8061,42.8061,42.7714,42.7714,45480.0
2020-12-07 13:15:00,49.34,49.36,49.34,49.35,36120.0,42.7714,42.7887,42.7714,42.7801,36120.0
2020-12-07 13:20:00,49.34,49.35,49.33,49.35,95148.0,42.7714,42.7801,42.7627,42.7801,95148.0
2020-12-07 13:25:00,49.35,49.36,49.33,49.34,45113.0,42.7801,42.7887,42.7627,42.7714,45113.0
2020-12-07 13:30:00,49.33,49.35,49.32,49.34,38609.0,42.7627,42.7801,42.7541,42.7714,38609.0
2020-12-07 13:35:00,49.34,49.34,49.31,49.32,62488.0,42.7714,42.7714,42.7454,42.7541,62488.0
2020-12-07 13:40:00,49.31,49.33,49.29,49.29,113331.0,42.7454,42.7627,42.7281,42.7281,113331.0
2020-12-07 13:45:00,49.3,49.3,49.28,49.29,99768.0,42.7367,42.7367,42.7194,42.7281,99768.0
2020-12-07 13:50:00,49.28,49.31,49.28,49.31,122893.0,42.7194,42.7454,42.7194,42.7454,122893.0
2020-12-07 13:55:00,49.31,49.32,49.3,49.31,32069.0,42.7454,42.7541,42.7367,42.7454,32069.0
2020-12-07 14:00:00,49.3,49.31,49.28,49.3,308359.0,42.7367,42.7454,42.7194,42.7367,308359.0
2020-12-07 14:05:00,49.3,49.32,49.29,49.32,54409.0,42.7367,42.7541,42.7281,42.7541,54409.0
2020-12-07 14:10:00,49.32,49.32,49.3,49.3,51509.0,42.7541,42.7541,42.7367,42.7367,51509.0
2020-12-07 14:15:00,49.3,49.32,49.3,49.32,53526.0,42.7367,42.7541,42.7367,42.7541,53526.0
2020-12-07 14:20:00,49.31,49.33,49.31,49.32,60158.0,42.7454,42.7627,42.7454,42.7541,60158.0
2020-12-07 14:25:00,49.31,49.32,49.31,49.32,104035.0,42.7454,42.7541,42.7454,42.7541,104035.0
2020-12-07 14:30:00,49.32,49.33,49.31,49.32,56995.0,42.7541,42.7627,42.7454,42.7541,56995.0
2020-12-07 14:35:00,49.32,49.32,49.31,49.31,28342.0,42.7541,42.7541,42.7454,42.7454,28342.0
2020-12-07 14:40:00,49.31,49.33,49.3,49.33,91625.0,42.7454,42.7627,42.7367,42.7627,91625.0
2020-12-07 14:45:00,49.33,49.33,49.31,49.31,44632.0,42.7627,42.7627,42.7454,42.7454,44632.0
2020-12-07 14:50:00,49.32,49.32,49.29,49.29,75865.0,42.7541,42.7541,42.7281,42.7281,75865.0
2020-12-07 14:55:00,49.29,49.3,49.25,49.26,114170.0,42.7281,42.7367,42.6934,42.7021,114170.0
2020-12-07 15:00:00,49.26,49.28,49.23,49.24,133708.0,42.7021,42.7194,42.6761,42.6847,133708.0
2020-12-07 15:05:00,49.24,49.26,49.21,49.21,82853.0,42.6847,42.7021,42.6587,42.6587,82853.0
2020-12-07 15:10:00,49.22,49.25,49.21,49.23,68856.0,42.6674,42.6934,42.6587,42.6761,68856.0
2020-12-07 15:15:00,49.23,49.26,49.22,49.24,88333.0,42.6761,42.7021,42.6674,42.6847,88333.0
2020-12-07 15:20:00,49.24,49.24,49.2,49.22,83224.0,42.6847,42.6847,42.65,42.6674,83224.0
2020-12-07 15:25:00,49.22,49.24,49.21,49.22,60782.0,42.6674,42.6847,42.6587,42.6674,60782.0
2020-12-07 15:30:00,49.23,49.29,49.22,49.28,176545.0,42.6761,42.7281,42.6674,42.7194,176545.0
2020-12-07 15:35:00,49.28,49.28,49.24,49.26,405795.0,42.7194,42.7194,42.6847,42.7021,405795.0
2020-12-07 15:40:00,49.26,49.26,49.18,49.21,289817.0,42.7021,42.7021,42.6327,42.6587,289817.0
2020-12-07 15:45:00,49.21,49.23,49.19,49.2,411337.0,42.6587,42.6761,42.6414,42.65,411337.0
2020-12-07 15:50:00,49.2,49.29,49.2,49.29,702440.0,42.65,42.7281,42.65,42.7281,702440.0
2020-12-07 15:55:00,49.29,49.34,49.28,49.34,1798979.0,42.7281,42.7714,42.7194,42.7714,1798979.0
2020-12-08 09:30:00,49.45,49.47,49.36,49.38,483947.0,42.8668,42.8841,42.7887,42.8061,483947.0
2020-12-08 09:35:00,49.39,49.43,49.38,49.4,114824.0,42.8148,42.8494,42.8061,42.8234,114824.0
2020-12-08 09:40:00,49.4,49.42,49.37,49.42,81491.0,42.8234,42.8408,42.7974,42.8408,81491.0
2020-12-08 09:45:00,49.42,49.43,49.38,49.41,139060.0,42.8408,42.8494,42.8061,42.8321,139060.0
2020-12-08 09:50:00,49.4,49.41,49.37,49.4,66262.0,42.8234,42.8321,42.7974,42.8234,66262.0
2020-12-08 09:55:00,49.39,49.4,49.35,49.39,69325.0,42.8148,42.8234,42.7801,42.8148,69325.0
2020-12-08 10:00:00,49.39,49.4,49.36,49.39,172174.0,42.8148,42.8234,42.7887,42.8148,172174.0
2020-12-08 10:05:00,49.39,49.43,49.38,49.41,83259.0,42.8148,42.8494,42.8061,42.8321,83259.0
2020-12-08 10:10:00,49.41,49.43,49.37,49.38,110547.0,42.8321,42.8494,42.7974,42.8061,110547.0
2020-12-08 10:15:00,49.37,49.38,49.28,49.28,77428.0,42.7974,42.8061,42.7194,42.7194,77428.0
2020-12-08 10:20:00,49.28,49.29,49.24,49.25,62132.0,42.7194,42.7281,42.6847,42.6934,62132.0
2020-12-08 10:25:00,49.25,49.29,49.24,49.29,53111.0,42.6934,42.7281,42.6847,42.7281,53111.0
2020-12-08 10:30:00,49.29,49.33,49.27,49.32,112584.0,42.7281,42.7627,42.7107,42.7541,112584.0
2020-12-08 10:35:00,49.32,49.37,49.3,49.35,62263.0,42.7541,42.7974,42.7367,42.7801,62263.0
2020-12-08 10:40:00,49.35,49.37,49.34,49.37,54507.0,42.7801,42.7974,42.7714,42.7974,54507.0
2020-12-08 10:45:00,49.36,49.39,49.35,49.39,96064.0,42.7887,42.8148,42.7801,42.8148,96064.0
2020-12-08 10:50:00,49.39,49.39,49.35,49.36,43490.0,42.8148,42.8148,42.7801,42.7887,43490.0
2020-12-08 10:55:00,49.36,49.42,49.35,49.41,78743.0,42.7887,42.8408,42.7801,42.8321,78743.0
2020-12-08 11:00:00,49.41,49.44,49.4,49.44,81923.0,42.8321,42.8581,42.8234,42.8581,81923.0
2020-12-08 11:05:00,49.44,49.44,49.41,49.41,43507.0,42.8581,42.8581,42.8321,42.8321,43507.0
2020-12-08 11:10:00,49.42,49.43,49.41,49.41,73185.0,42.8408,42.8494,42.8321,42.8321,73185.0
2020-12-08 11:15:00,49.41,49.44,49.4,49.44,61417.0,42.8321,42.8581,42.8234,42.8581,61417.0
2020-12-08 11:20:00,49.44,49.44,49.4,49.42,62386.0,42.8581,42.8581,42.8234,42.8408,62386.0
2020-12-08 11:25:00,49.41,49.44,49.4,49.44,59851.0,42.8321,42.8581,42.8234,42.8581,59851.0
2020-12-08 11:30:00,49.43,49.46,49.42,49.45,120571.0,42.8494,42.8754,42.8408,42.8668,120571.0
2020-12-08 11:35:00,49.45,49.45,49.41,49.41,75271.0,42.8668,42.8668,42.8321,42.8321,75271.0
2020-12-08 11:40:00,49.41,49.42,49.38,49.4,70568.0,42.8321,42.8408,42.8061,42.8234,70568.0
2020-12-08 11:45:00,49.4,49.41,49.39,49.4,85730.0,42.8234,42.8321,42.8148,42.8234,85730.0
2020-12-08 11:50:00,49.41,49.42,49.4,49.41,57126.0,42.8321,42.8408,42.8234,42.8321,57126.0
2020-12-08 11:55:00,49.4,49.43,49.4,49.43,65333.0,42.8234,42.8494,42.8234,42.8494,65333.0
2020-12-08 12:00:00,49.43,49.44,49.42,49.44,75903.0,42.8494,42.8581,42.8408,42.8581,75903.0
2020-12-08 12:05:00,49.44,49.46,49.4,49.41,75357.0,42.8581,42.8754,42.8234,42.8321,75357.0
2020-12-08 12:10:00,49.42,49.43,49.4,49.41,46500.0,42.8408,42.8494,42.8234,42.8321,46500.0
2020-12-08 12:15:00,49.41,49.43,49.41,49.41,34767.0,42.8321,42.8494,42.8321,42.8321,34767.0
2020-12-08 12:20:00,49.41,49.42,49.4,49.4,48268.0,42.8321,42.8408,42.8234,42.8234,48268.0
2020-12-08 12:25:00,49.41,49.41,49.39,49.4,53203.0,42.8321,42.8321,42.8148,42.8234,53203.0
2020-12-08 12:30:00,49.39,49.4,49.37,49.37,45626.0,42.8148,42.8234,42.7974,42.7974,45626.0
2020-12-08 12:35:00,49.38,49.38,49.35,49.37,103278.0,42.8061,42.8061,42.7801,42.7974,103278.0
2020-12-08 12:40:00,49.36,49.37,49.34,49.37,88907.0,42.7887,42.7974,42.7714,42.7974,88907.0
2020-12-08 12:45:00,49.36,49.37,49.33,49.33,51020.0,42.7887,42.7974,42.7627,42.7627,51020.0
2020-12-08 12:50:00,49.34,49.36,49.33,49.35,56668.0,42.7714,42.7887,42.7627,42.7801,56668.0
2020-12-08 12:55:00,49.36,49.36,49.34,49.34,51726.0,42.7887,42.7887,42.7714,42.7714,51726.0
2020-12-08 13:00:00,49.34,49.36,49.34,49.35,57314.0,42.7714,42.7887,42.7714,42.7801,57314.0
2020-12-08 13:05:00,49.35,49.4,49.35,49.4,56717.0,42.7801,42.8234,42.7801,42.8234,56717.0
2020-12-08 13:10:00,49.4,49.41,49.38,49.39,54659.0,42.8234,42.8321,42.8061,42.8148,54659.0
2020-12-08 13:15:00,49.39,49.41,49.38,49.39,68196.0,42.8148,42.8321,42.8061,42.8148,68196.0
2020-12-08 13:20:00,49.39,49.39,49.37,49.38,46296.0,42.8148,42.8148,42.7974,42.8061,46296.0
2020-12-08 13:25:00,49.38,49.4,49.37,49.4,93907.0,42.8061,42.8234,42.7974,42.8234,93907.0
2020-12-08 13:30:00,49.4,49.4,49.38,49.39,32188.0,42.8234,42.8234,42.8061,42.8148,32188.0
2020-12-08 13:35:00,49.39,49.41,49.38,49.4,128621.0,42.8148,42.8321,42.8061,42.8234,128621.0
2020-12-08 13:40:00,49.4,49.41,49.39,49.41,47793.0,42.8234,42.8321,42.8148,42.8321,47793.0
2020-12-08 13:45:00,49.41,49.42,49.4,49.41,38131.0,42.8321,42.8408,42.8234,42.8321,38131.0
2020-12-08 13:50:00,49.41,49.42,49.39,49.41,46193.0,42.8321,42.8408,42.8148,42.8321,46193.0
2020-12-08 13:55:00,49.41,49.43,49.4,49.43,41523.0,42.8321,42.8494,42.8234,42.8494,41523.0
2020-12-08 14:00:00,49.43,49.43,49.4,49.41,45360.0,42.8494,42.8494,42.8234,42.8321,45360.0
2020-12-08 14:05:00,49.41,49.42,49.39,49.41,51395.0,42.8321,42.8408,42.8148,42.8321,51395.0
2020-12-08 14:10:00,49.41,49.41,49.39,49.41,89361.0,42.8321,42.8321,42.8148,42.8321,89361.0
2020-12-08 14:15:00,49.41,49.44,49.41,49.43,89470.0,42.8321,42.8581,42.8321,42.8494,89470.0
2020-12-08 14:20:00,49.44,49.45,49.43,49.45,36608.0,42.8581,42.8668,42.8494,42.8668,36608.0
2020-12-08 14:25:00,49.44,49.46,49.44,49.46,64692.0,42.8581,42.8754,42.8581,42.8754,64692.0
2020-12-08 14:30:00,49.46,49.46,49.44,49.45,43252.0,42.8754,42.8754,42.8581,42.8668,43252.0
2020-12-08 14:35:00,49.44,49.45,49.41,49.41,46096.0,42.8581,42.8668,42.8321,42.8321,46096.0
2020-12-08 14:40:00,49.41,49.42,49.41,49.42,37894.0,42.8321,42.8408,42.8321,42.8408,37894.0
2020-12-08 14:45:00,49.42,49.43,49.4,49.41,47845.0,42.8408,42.8494,42.8234,42.8321,47845.0
2020-12-08 14:50:00,49.41,49.43,49.4,49.43,72632.0,42.8321,42.8494,42.8234,42.8494,72632.0
2020-12-08 14:55:00,49.43,49.44,49.42,49.43,78884.0,42.8494,42.8581,42.8408,42.8494,78884.0
2020-12-08 15:00:00,49.43,49.44,49.42,49.43,41379.0,42.8494,42.8581,42.8408,42.8494,41379.0
2020-12-08 15:05:00,49.43,49.44,49.43,49.44,56837.0,42.8494,42.8581,42.8494,42.8581,56837.0
2020-12-08 15:10:00,49.44,49.44,49.43,49.44,51348.0,42.8581,42.8581,42.8494,42.8581,51348.0
2020-12-08 15:15:00,49.44,49.45,49.43,49.44,93541.0,42.8581,42.8668,42.8494,42.8581,93541.0
2020-12-08 15:20:00,49.44,49.45,49.43,49.44,57465.0,42.8581,42.8668,42.8494,42.8581,57465.0
2020-12-08 15:25:00,49.44,49.45,49.43,49.43,153858.0,42.8581,42.8668,42.8494,42.8494,153858.0
2020-12-08 15:30:00,49.43,49.46,49.43,49.45,79503.0,42.8494,42.8754,42.8494,42.8668,79503.0
2020-12-08 15:35:00,49.45,49.46,49.43,49.45,70912.0,42.8668,42.8754,42.8494,42.8668,70912.0
2020-12-08 15:40:00,49.45,49.45,49.41,49.43,144124.0,42.8668,42.8668,42.8321,42.8494,144124.0
2020-12-08 15:45:00,49.43,49.44,49.4,49.41,265149.0,42.8494,42.8581,42.8234,42.8321,265149.0
2020-12-08 15:50:00,49.41,49.44,49.4,49.42,329833.0,42.8321,42.8581,42.8234,42.8408,329833.0
2020-12-08 15:55:00,49.43,49.47,49.42,49.47,522510.0,42.8494,42.8841,42.8408,42.8841,522510.0
2020-12-09 09:30:00,49.49,49.49,49.32,49.33,284904.0,42.9014,42.9014,42.7541,42.7627,284904.0
2020-12-09 09:35:00,49.32,49.35,49.29,49.34,136938.0,42.7541,42.7801,42.7281,42.7714,136938.0
2020-12-09 09:40:00,49.33,49.37,49.32,49.37,130841.0,42.7627,42.7974,42.7541,42.7974,130841.0
2020-12-09 09:45:00,49.36,49.36,49.31,49.33,235627.0,42.7887,42.7887,42.7454,42.7627,235627.0
2020-12-09 09:50:00,49.34,49.35,49.29,49.32,111869.0,42.7714,42.7801,42.7281,42.7541,111869.0
2020-12-09 09:55:00,49.32,49.36,49.32,49.35,127238.0,42.7541,42.7887,42.7541,42.7801,127238.0
2020-12-09 10:00:00,49.34,49.36,49.28,49.29,213602.0,42.7714,42.7887,42.7194,42.7281,213602.0
2020-12-09 10:05:00,49.29,49.34,49.28,49.32,168856.0,42.7281,42.7714,42.7194,42.7541,168856.0
2020-12-09 10:10:00,49.31,49.31,49.22,49.25,302241.0,42.7454,42.7454,42.6674,42.6934,302241.0
2020-12-09 10:15:00,49.25,49.32,49.24,49.31,439894.0,42.6934,42.7541,42.6847,42.7454,439894.0
2020-12-09 10:20:00,49.31,49.31,49.27,49.29,76972.0,42.7454,42.7454,42.7107,42.7281,76972.0
2020-12-09 10:25:00,49.29,49.32,49.28,49.31,95828.0,42.7281,42.7541,42.7194,42.7454,95828.0
2020-12-09 10:30:00,49.31,49.33,49.3,49.3,344553.0,42.7454,42.7627,42.7367,42.7367,344553.0
2020-12-09 10:35:00,49.31,49.31,49.21,49.22,123766.0,42.7454,42.7454,42.6587,42.6674,123766.0
2020-12-09 10:40:00,49.22,49.25,49.2,49.22,84220.0,42.6674,42.6934,42.65,42.6674,84220.0
2020-12-09 10:45:00,49.22,49.25,49.2,49.24,75082.0,42.6674,42.6934,42.65,42.6847,75082.0
2020-12-09 10:50:00,49.23,49.25,49.21,49.23,86959.0,42.6761,42.6934,42.6587,42.6761,86959.0
2020-12-09 10:55:00,49.23,49.25,49.22,49.25,78654.0,42.6761,42.6934,42.6674,42.6934,78654.0
2020-12-09 11:00:00,49.25,49.25,49.16,49.18,78754.0,42.6934,42.6934,42.6154,42.6327,78754.0
2020-12-09 11:05:00,49.18,49.23,49.16,49.2,81572.0,42.6327,42.6761,42.6154,42.65,81572.0
2020-12-09 11:10:00,49.2,49.21,49.17,49.17,56248.0,42.65,42.6587,42.624,42.624,56248.0
2020-12-09 11:15:00,49.18,49.19,49.15,49.16,86232.0,42.6327,42.6414,42.6067,42.6154,86232.0
2020-12-09 11:20:00,49.16,49.17,49.14,49.16,91188.0,42.6154,42.624,42.598,42.6154,91188.0
2020-12-09 11:25:00,49.15,49.16,49.13,49.15,133504.0,42.6067,42.6154,42.5894,42.6067,133504.0
2020-12-09 11:30:00,49.15,49.17,49.13,49.15,205605.0,42.6067,42.624,42.5894,42.6067,205605.0
2020-12-09 11:35:00,49.15,49.16,49.13,49.15,318384.0,42.6067,42.6154,42.5894,42.6067,318384.0
2020-12-09 11:40:00,49.14,49.16,49.13,49.14,50004.0,42.598,42.6154,42.5894,42.598,50004.0
2020-12-09 11:45:00,49.14,49.14,49.09,49.09,109551.0,42.598,42.598,42.5547,42.5547,109551.0
2020-12-09 11:50:00,49.1,49.13,49.06,49.13,707528.0,42.5634,42.5894,42.5287,42.5894,707528.0
2020-12-09 11:55:00,49.13,49.17,49.12,49.17,102843.0,42.5894,42.624,42.5807,42.624,102843.0
2020-12-09 12:00:00,49.17,49.18,49.14,49.14,81850.0,42.624,42.6327,42.598,42.598,81850.0
2020-12-09 12:05:00,49.15,49.17,49.13,49.16,246770.0,42.6067,42.624,42.5894,42.6154,246770.0
2020-12-09 12:10:00,49.16,49.17,49.11,49.11,69621.0,42.6154,42.624,42.572,42.572,69621.0
2020-12-09 12:15:00,49.11,49.11,49.05,49.05,97963.0,42.572,42.572,42.52,42.52,97963.0
2020-12-09 12:20:00,49.05,49.06,49.03,49.05,82315.0,42.52,42.5287,42.5027,42.52,82315.0
2020-12-09 12:25:00,49.05,49.07,49.04,49.06,38514.0,42.52,42.5374,42.5113,42.5287,38514.0
2020-12-09 12:30:00,49.07,49.07,49.01,49.03,102043.0,42.5374,42.5374,42.4853,42.5027,102043.0
2020-12-09 12:35:00,49.03,49.04,48.99,48.99,80098.0,42.5027,42.5113,42.468,42.468,80098.0
2020-12-09 12:40:00,49.0,49.0,48.96,48.97,41129.0,42.4767,42.4767,42.442,42.4507,41129.0
2020-12-09 12:45:00,48.97,48.97,48.93,48.94,36325.0,42.4507,42.4507,42.416,42.4247,36325.0
2020-12-09 12:50:00,48.94,48.99,48.91,48.98,148750.0,42.4247,42.468,42.3987,42.4593,148750.0
2020-12-09 12:55:00,48.98,49.01,48.97,48.97,49883.0,42.4593,42.4853,42.4507,42.4507,49883.0
2020-12-09 13:00:00,48.98,48.98,48.9,48.91,74877.0,42.4593,42.4593,42.39,42.3987,74877.0
2020-12-09 13:05:00,48.91,48.99,48.9,48.99,34555.0,42.3987,42.468,42.39,42.468,34555.0
2020-12-09 13:10:00,48.98,49.0,48.94,48.96,33919.0,42.4593,42.4767,42.4247,42.442,33919.0
2020-12-09 13:15:00,48.96,49.0,48.94,48.97,38654.0,42.442,42.4767,42.4247,42.4507,38654.0
2020-12-09 13:20:00,48.97,48.99,48.94,48.96,222492.0,42.4507,42.468,42.4247,42.442,222492.0
2020-12-09 13:25:00,48.96,48.96,48.91,48.93,183298.0,42.442,42.442,42.3987,42.416,183298.0
2020-12-09 13:30:00,48.93,48.93,48.83,48.84,143254.0,42.416,42.416,42.3293,42.338,143254.0
2020-12-09 13:35:00,48.84,48.86,48.81,48.84,100046.0,42.338,42.3553,42.312,42.338,100046.0
2020-12-09 13:40:00,48.84,48.85,48.8,48.83,79895.0,42.338,42.3466,42.3033,42.3293,79895.0
2020-12-09 13:45:00,48.84,48.86,48.82,48.86,38717.0,42.338,42.3553,42.3206,42.3553,38717.0
2020-12-09 13:50:00,48.84,48.86,48.8,48.8,37656.0,42.338,42.3553,42.3033,42.3033,37656.0
2020-12-09 13:55:00,48.8,48.81,48.7,48.7,132486.0,42.3033,42.312,42.2166,42.2166,132486.0
2020-12-09 14:00:00,48.71,48.77,48.7,48.76,94256.0,42.2253,42.2773,42.2166,42.2686,94256.0
2020-12-09 14:05:00,48.77,48.79,48.74,48.78,82661.0,42.2773,42.2946,42.2513,42.286,82661.0
2020-12-09 14:10:00,48.78,48.82,48.75,48.8,224772.0,42.286,42.3206,42.26,42.3033,224772.0
2020-12-09 14:15:00,48.8,48.83,48.79,48.81,70448.0,42.3033,42.3293,42.2946,42.312,70448.0
2020-12-09 14:20:00,48.8,48.83,48.79,48.83,38630.0,42.3033,42.3293,42.2946,42.3293,38630.0
2020-12-09 14:25:00,48.83,48.86,48.81,48.86,62597.0,42.3293,42.3553,42.312,42.3553,62597.0
2020-12-09 14:30:00,48.86,48.87,48.81,48.84,93094.0,42.3553,42.364,42.312,42.338,93094.0
2020-12-09 14:35:00,48.84,48.85,48.8,48.82,78426.0,42.338,42.3466,42.3033,42.3206,78426.0
2020-12-09 14:40:00,48.81,48.83,48.78,48.79,76576.0,42.312,42.3293,42.286,42.2946,76576.0
2020-12-09 14:45:00,48.78,48.84,48.78,48.83,83109.0,42.286,42.338,42.286,42.3293,83109.0
2020-12-09 14:50:00,48.82,48.83,48.79,48.8,42715.0,42.3206,42.3293,42.2946,42.3033,42715.0
2020-12-09 14:55:00,48.81,48.84,48.81,48.84,211277.0,42.312,42.338,42.312,42.338,211277.0
2020-12-09 15:00:00,48.83,48.84,48.8,48.82,114995.0,42.3293,42.338,42.3033,42.3206,114995.0
2020-12-09 15:05:00,48.83,48.87,48.82,48.86,103170.0,42.3293,42.364,42.3206,42.3553,103170.0
2020-12-09 15:10:00,48.86,48.88,48.83,48.84,89868.0,42.3553,42.3726,42.3293,42.338,89868.0
2020-12-09 15:15:00,48.84,48.85,48.81,48.83,105175.0,42.338,42.3466,42.312,42.3293,105175.0
2020-12-09 15:20:00,48.84,48.85,48.8,48.8,66145.0,42.338,42.3466,42.3033,42.3033,66145.0
2020-12-09 15:25:00,48.8,48.81,48.76,48.8,111898.0,42.3033,42.312,42.2686,42.3033,111898.0
2020-12-09 15:30:00,48.8,48.83,48.79,48.82,203135.0,42.3033,42.3293,42.2946,42.3206,203135.0
2020-12-09 15:35:00,48.82,48.84,48.79,48.83,86115.0,42.3206,42.338,42.2946,42.3293,86115.0
2020-12-09 15:40:00,48.84,48.92,48.83,48.91,243887.0,42.338,42.4073,42.3293,42.3987,243887.0
2020-12-09 15:45:00,48.91,48.94,48.88,48.9,161751.0,42.3987,42.4247,42.3726,42.39,161751.0
2020-12-09 15:50:00,48.91,48.93,48.9,48.91,169110.0,42.3987,42.416,42.39,42.3987,169110.0
2020-12-09 15:55:00,48.91,48.96,48.9,48.9,456276.0,42.3987,42.442,42.39,42.39,456276.0
2020-12-10 09:30:00,48.84,49.04,48.83,48.91,369948.0,42.338,42.5113,42.3293,42.3987,369948.0
2020-12-10 09:35:00,48.91,49.11,48.9,49.1,212860.0,42.3987,42.572,42.39,42.5634,212860.0
2020-12-10 09:40:00,49.12,49.15,49.09,49.12,145205.0,42.5807,42.6067,42.5547,42.5807,145205.0
2020-12-10 09:45:00,49.14,49.2,49.14,49.2,98634.0,42.598,42.65,42.598,42.65,98634.0
2020-12-10 09:50:00,49.2,49.27,49.2,49.22,338138.0,42.65,42.7107,42.65,42.6674,338138.0
2020-12-10 09:55:00,49.23,49.3,49.22,49.27,309133.0,42.6761,42.7367,42.6674,42.7107,309133.0
2020-12-10 10:00:00,49.27,49.3,49.24,49.25,137094.0,42.7107,42.7367,42.6847,42.6934,137094.0
2020-12-10 10:05:00,49.26,49.31,49.25,49.3,100413.0,42.7021,42.7454,42.6934,42.7367,100413.0
2020-12-10 10:10:00,49.3,49.31,49.26,49.26,103966.0,42.7367,42.7454,42.7021,42.7021,103966.0
2020-12-10 10:15:00,49.26,49.29,49.23,49.27,33001.0,42.7021,42.7281,42.6761,42.7107,33001.0
2020-12-10 10:20:00,49.28,49.32,49.27,49.29,37658.0,42.7194,42.7541,42.7107,42.7281,37658.0
2020-12-10 10:25:00,49.29,49.31,49.28,49.3,54076.0,42.7281,42.7454,42.7194,42.7367,54076.0
2020-12-10 10:30:00,49.3,49.33,49.29,49.3,96027.0,42.7367,42.7627,42.7281,42.7367,96027.0
2020-12-10 10:35:00,49.3,49.4,49.29,49.4,90496.0,42.7367,42.8234,42.7281,42.8234,90496.0
2020-12-10 10:40:00,49.4,49.42,49.37,49.4,95024.0,42.8234,42.8408,42.7974,42.8234,95024.0
2020-12-10 10:45:00,49.4,49.41,49.36,49.38,106206.0,42.8234,42.8321,42.7887,42.8061,106206.0
2020-12-10 10:50:00,49.38,49.44,49.38,49.44,97358.0,42.8061,42.8581,42.8061,42.8581,97358.0
2020-12-10 10:55:00,49.43,49.44,49.39,49.42,154130.0,42.8494,42.8581,42.8148,42.8408,154130.0
2020-12-10 11:00:00,49.43,49.45,49.4,49.44,74968.0,42.8494,42.8668,42.8234,42.8581,74968.0
2020-12-10 11:05:00,49.45,49.47,49.41,49.41,56917.0,42.8668,42.8841,42.8321,42.8321,56917.0
2020-12-10 11:10:00,49.42,49.43,49.39,49.43,68964.0,42.8408,42.8494,42.8148,42.8494,68964.0
2020-12-10 11:15:00,49.43,49.48,49.42,49.48,60268.0,42.8494,42.8928,42.8408,42.8928,60268.0
2020-12-10 11:20:00,49.48,49.48,49.44,49.48,83298.0,42.8928,42.8928,42.8581,42.8928,83298.0
2020-12-10 11:25:00,49.48,49.49,49.43,49.43,41123.0,42.8928,42.9014,42.8494,42.8494,41123.0
2020-12-10 11:30:00,49.44,49.46,49.41,49.43,67525.0,42.8581,42.8754,42.8321,42.8494,67525.0
2020-12-10 11:35:00,49.43,49.44,49.38,49.4,138416.0,42.8494,42.8581,42.8061,42.8234,138416.0
2020-12-10 11:40:00,49.4,49.4,49.35,49.36,56477.0,42.8234,42.8234,42.7801,42.7887,56477.0
2020-12-10 11:45:00,49.36,49.39,49.35,49.39,87788.0,42.7887,42.8148,42.7801,42.8148,87788.0
2020-12-10 11:50:00,49.38,49.38,49.33,49.34,99930.0,42.8061,42.8061,42.7627,42.7714,99930.0
2020-12-10 11:55:00,49.34,49.35,49.31,49.34,83696.0,42.7714,42.7801,42.7454,42.7714,83696.0
2020-12-10 12:00:00,49.34,49.4,49.33,49.4,121650.0,42.7714,42.8234,42.7627,42.8234,121650.0
2020-12-10 12:05:00,49.41,49.44,49.4,49.44,48373.0,42.8321,42.8581,42.8234,42.8581,48373.0
2020-12-10 12:10:00,49.43,49.44,49.41,49.42,40689.0,42.8494,42.8581,42.8321,42.8408,40689.0
2020-12-10 12:15:00,49.42,49.44,49.41,49.42,27290.0,42.8408,42.8581,42.8321,42.8408,27290.0
2020-12-10 12:20:00,49.41,49.42,49.38,49.41,87720.0,42.8321,42.8408,42.8061,42.8321,87720.0
2020-12-10 12:25:00,49.42,49.43,49.4,49.43,31321.0,42.8408,42.8494,42.8234,42.8494,31321.0
2020-12-10 12:30:00,49.43,49.46,49.42,49.45,31207.0,42.8494,42.8754,42.8408,42.8668,31207.0
2020-12-10 12:35:00,49.45,49.45,49.42,49.43,55540.0,42.8668,42.8668,42.8408,42.8494,55540.0
2020-12-10 12:40:00,49.43,49.44,49.42,49.44,29575.0,42.8494,42.8581,42.8408,42.8581,29575.0
2020-12-10 12:45:00,49.43,49.45,49.4,49.41,36119.0,42.8494,42.8668,42.8234,42.8321,36119.0
2020-12-10 12:50:00,49.41,49.41,49.36,49.36,34542.0,42.8321,42.8321,42.7887,42.7887,34542.0
2020-12-10 12:55:00,49.36,49.39,49.34,49.38,51321.0,42.7887,42.8148,42.7714,42.8061,51321.0
2020-12-10 13:00:00,49.37,49.41,49.36,49.41,72852.0,42.7974,42.8321,42.7887,42.8321,72852.0
2020-12-10 13:05:00,49.4,49.44,49.4,49.44,55057.0,42.8234,42.8581,42.8234,42.8581,55057.0
2020-12-10 13:10:00,49.43,49.47,49.42,49.46,68614.0,42.8494,42.8841,42.8408,42.8754,68614.0
2020-12-10 13:15:00,49.47,49.48,49.45,49.48,33928.0,42.8841,42.8928,42.8668,42.8928,33928.0
2020-12-10 13:20:00,49.47,49.48,49.46,49.46,36718.0,42.8841,42.8928,42.8754,42.8754,36718.0
2020-12-10 13:25:00,49.47,49.5,49.46,49.48,36643.0,42.8841,42.9101,42.8754,42.8928,36643.0
2020-12-10 13:30:00,49.48,49.5,49.46,49.48,73165.0,42.8928,42.9101,42.8754,42.8928,73165.0
2020-12-10 13:35:00,49.47,49.48,49.45,49.47,26278.0,42.8841,42.8928,42.8668,42.8841,26278.0
2020-12-10 13:40:00,49.47,49.48,49.45,49.48,25571.0,42.8841,42.8928,42.8668,42.8928,25571.0
2020-12-10 13:45:00,49.48,49.48,49.45,49.45,72551.0,42.8928,42.8928,42.8668,42.8668,72551.0
2020-12-10 13:50:00,49.46,49.48,49.45,49.47,24104.0,42.8754,42.8928,42.8668,42.8841,24104.0
2020-12-10 13:55:00,49.48,49.49,49.45,49.49,46228.0,42.8928,42.9014,42.8668,42.9014,46228.0
2020-12-10 14:00:00,49.49,49.5,49.44,49.44,49374.0,42.9014,42.9101,42.8581,42.8581,49374.0
2020-12-10 14:05:00,49.44,49.47,49.44,49.46,35479.0,42.8581,42.8841,42.8581,42.8754,35479.0
2020-12-10 14:10:00,49.46,49.46,49.4,49.42,63489.0,42.8754,42.8754,42.8234,42.8408,63489.0
2020-12-10 14:15:00,49.42,49.44,49.39,49.41,68812.0,42.8408,42.8581,42.8148,42.8321,68812.0
2020-12-10 14:20:00,49.41,49.42,49.39,49.41,45080.0,42.8321,42.8408,42.8148,42.8321,45080.0
2020-12-10 14:25:00,49.41,49.43,49.4,49.41,54664.0,42.8321,42.8494,42.8234,42.8321,54664.0
2020-12-10 14:30:00,49.41,49.44,49.41,49.44,23482.0,42.8321,42.8581,42.8321,42.8581,23482.0
2020-12-10 14:35:00,49.44,49.46,49.43,49.46,54097.0,42.8581,42.8754,42.8494,42.8754,54097.0
2020-12-10 14:40:00,49.46,49.47,49.45,49.46,66603.0,42.8754,42.8841,42.8668,42.8754,66603.0
2020-12-10 14:45:00,49.47,49.48,49.46,49.47,54164.0,42.8841,42.8928,42.8754,42.8841,54164.0
2020-12-10 14:50:00,49.48,49.48,49.46,49.47,91469.0,42.8928,42.8928,42.8754,42.8841,91469.0
2020-12-10 14:55:00,49.47,49.47,49.42,49.43,107128.0,42.8841,42.8841,42.8408,42.8494,107128.0
2020-12-10 15:00:00,49.43,49.47,49.43,49.46,109602.0,42.8494,42.8841,42.8494,42.8754,109602.0
2020-12-10 15:05:00,49.46,49.47,49.44,49.46,80422.0,42.8754,42.8841,42.8581,42.8754,80422.0
2020-12-10 15:10:00,49.46,49.49,49.44,49.49,77555.0,42.8754,42.9014,42.8581,42.9014,77555.0
2020-12-10 15:15:00,49.49,49.52,49.48,49.51,144651.0,42.9014,42.9274,42.8928,42.9188,144651.0
2020-12-10 15:20:00,49.51,49.52,49.5,49.52,54093.0,42.9188,42.9274,42.9101,42.9274,54093.0
2020-12-10 15:25:00,49.52,49.54,49.5,49.52,60844.0,42.9274,42.9448,42.9101,42.9274,60844.0
2020-12-10 15:30:00,49.52,49.54,49.51,49.52,141952.0,42.9274,42.9448,42.9188,42.9274,141952.0
2020-12-10 15:35:00,49.52,49.57,49.52,49.55,161434.0,42.9274,42.9708,42.9274,42.9535,161434.0
2020-12-10 15:40:00,49.55,49.57,49.55,49.56,99009.0,42.9535,42.9708,42.9535,42.9621,99009.0
2020-12-10 15:45:00,49.56,49.61,49.56,49.58,345956.0,42.9621,43.0055,42.9621,42.9795,345956.0
2020-12-10 15:50:00,49.58,49.59,49.55,49.56,236860.0,42.9795,42.9881,42.9535,42.9621,236860.0
2020-12-10 15:55:00,49.57,49.57,49.52,49.56,1044109.0,42.9708,42.9708,42.9274,42.9621,1044109.0
2020-12-11 09:30:00,49.23,49.31,49.18,49.23,337771.0,42.6761,42.7454,42.6327,42.6761,337771.0
2020-12-11 09:35:00,49.23,49.3,49.22,49.26,132709.0,42.6761,42.7367,42.6674,42.7021,132709.0
2020-12-11 09:40:00,49.26,49.27,49.12,49.13,88089.0,42.7021,42.7107,42.5807,42.5894,88089.0
2020-12-11 09:45:00,49.14,49.24,49.12,49.23,152311.0,42.598,42.6847,42.5807,42.6761,152311.0
2020-12-11 09:50:00,49.23,49.26,49.19,49.26,196162.0,42.6761,42.7021,42.6414,42.7021,196162.0
2020-12-11 09:55:00,49.26,49.28,49.23,49.24,74145.0,42.7021,42.7194,42.6761,42.6847,74145.0
2020-12-11 10:00:00,49.24,49.31,49.24,49.26,162326.0,42.6847,42.7454,42.6847,42.7021,162326.0
2020-12-11 10:05:00,49.26,49.3,49.25,49.28,57683.0,42.7021,42.7367,42.6934,42.7194,57683.0
2020-12-11 10:10:00,49.28,49.35,49.27,49.34,175761.0,42.7194,42.7801,42.7107,42.7714,175761.0
2020-12-11 10:15:00,49.34,49.36,49.32,49.36,57581.0,42.7714,42.7887,42.7541,42.7887,57581.0
2020-12-11 10:20:00,49.35,49.37,49.33,49.34,76657.0,42.7801,42.7974,42.7627,42.7714,76657.0
2020-12-11 10:25:00,49.35,49.4,49.33,49.36,115585.0,42.7801,42.8234,42.7627,42.7887,115585.0
2020-12-11 10:30:00,49.35,49.35,49.32,49.33,45117.0,42.7801,42.7801,42.7541,42.7627,45117.0
2020-12-11 10:35:00,49.33,49.35,49.3,49.33,92901.0,42.7627,42.7801,42.7367,42.7627,92901.0
2020-12-11 10:40:00,49.33,49.34,49.31,49.33,17896.0,42.7627,42.7714,42.7454,42.7627,17896.0
2020-12-11 10:45:00,49.33,49.35,49.29,49.29,46858.0,42.7627,42.7801,42.7281,42.7281,46858.0
2020-12-11 10:50:00,49.29,49.29,49.23,49.23,41506.0,42.7281,42.7281,42.6761,42.6761,41506.0
2020-12-11 10:55:00,49.24,49.27,49.22,49.26,63491.0,42.6847,42.7107,42.6674,42.7021,63491.0
2020-12-11 11:00:00,49.27,49.31,49.26,49.3,72393.0,42.7107,42.7454,42.7021,42.7367,72393.0
2020-12-11 11:05:00,49.3,49.34,49.29,49.3,92547.0,42.7367,42.7714,42.7281,42.7367,92547.0
2020-12-11 11:10:00,49.3,49.31,49.27,49.29,107038.0,42.7367,42.7454,42.7107,42.7281,107038.0
2020-12-11 11:15:00,49.29,49.33,49.28,49.32,71536.0,42.7281,42.7627,42.7194,42.7541,71536.0
2020-12-11 11:20:00,49.33,49.33,49.27,49.28,31134.0,42.7627,42.7627,42.7107,42.7194,31134.0
2020-12-11 11:25:00,49.28,49.29,49.26,49.27,67885.0,42.7194,42.7281,42.7021,42.7107,67885.0
2020-12-11 11:30:00,49.27,49.29,49.26,49.27,85073.0,42.7107,42.7281,42.7021,42.7107,85073.0
2020-12-11 11:35:00,49.27,49.28,49.24,49.25,81916.0,42.7107,42.7194,42.6847,42.6934,81916.0
2020-12-11 11:40:00,49.24,49.28,49.24,49.26,187541.0,42.6847,42.7194,42.6847,42.7021,187541.0
2020-12-11 11:45:00,49.25,49.29,49.24,49.29,42245.0,42.6934,42.7281,42.6847,42.7281,42245.0
2020-12-11 11:50:00,49.29,49.3,49.27,49.28,40080.0,42.7281,42.7367,42.7107,42.7194,40080.0
2020-12-11 11:55:00,49.28,49.28,49.25,49.28,194430.0,42.7194,42.7194,42.6934,42.7194,194430.0
2020-12-11 12:00:00,49.28,49.29,49.24,49.25,189778.0,42.7194,42.7281,42.6847,42.6934,189778.0
2020-12-11 12:05:00,49.25,49.27,49.25,49.26,60890.0,42.6934,42.7107,42.6934,42.7021,60890.0
2020-12-11 12:10:00,49.25,49.26,49.21,49.21,57359.0,42.6934,42.7021,42.6587,42.6587,57359.0
2020-12-11 12:15:00,49.22,49.24,49.18,49.2,103936.0,42.6674,42.6847,42.6327,42.65,103936.0
2020-12-11 12:20:00,49.2,49.2,49.15,49.16,68916.0,42.65,42.65,42.6067,42.6154,68916.0
2020-12-11 12:25:00,49.16,49.19,49.16,49.19,60208.0,42.6154,42.6414,42.6154,42.6414,60208.0
2020-12-11 12:30:00,49.18,49.19,49.16,49.16,30961.0,42.6327,42.6414,42.6154,42.6154,30961.0
2020-12-11 12:35:00,49.16,49.17,49.13,49.15,36440.0,42.6154,42.624,42.5894,42.6067,36440.0
2020-12-11 12:40:00,49.14,49.18,49.13,49.16,34730.0,42.598,42.6327,42.5894,42.6154,34730.0
2020-12-11 12:45:00,49.16,49.19,49.14,49.19,64200.0,42.6154,42.6414,42.598,42.6414,64200.0
2020-12-11 12:50:00,49.18,49.21,49.17,49.21,81544.0,42.6327,42.6587,42.624,42.6587,81544.0
2020-12-11 12:55:00,49.2,49.26,49.2,49.24,36466.0,42.65,42.7021,42.65,42.6847,36466.0
2020-12-11 13:00:00,49.24,49.24,49.21,49.22,40444.0,42.6847,42.6847,42.6587,42.6674,40444.0
2020-12-11 13:05:00,49.22,49.23,49.21,49.23,19328.0,42.6674,42.6761,42.6587,42.6761,19328.0
2020-12-11 13:10:00,49.23,49.27,49.22,49.25,73872.0,42.6761,42.7107,42.6674,42.6934,73872.0
2020-12-11 13:15:00,49.25,49.26,49.23,49.24,39413.0,42.6934,42.7021,42.6761,42.6847,39413.0
2020-12-11 13:20:00,49.24,49.24,49.19,49.2,47910.0,42.6847,42.6847,42.6414,42.65,47910.0
2020-12-11 13:25:00,49.2,49.23,49.2,49.22,23791.0,42.65,42.6761,42.65,42.6674,23791.0
2020-12-11 13:30:00,49.23,49.24,49.22,49.24,13044.0,42.6761,42.6847,42.6674,42.6847,13044.0
2020-12-11 13:35:00,49.24,49.28,49.24,49.27,28004.0,42.6847,42.7194,42.6847,42.7107,28004.0
2020-12-11 13:40:00,49.27,49.27,49.25,49.26,53651.0,42.7107,42.7107,42.6934,42.7021,53651.0
2020-12-11 13:45:00,49.27,49.27,49.24,49.27,31772.0,42.7107,42.7107,42.6847,42.7107,31772.0
2020-12-11 13:50:00,49.27,49.3,49.26,49.29,47137.0,42.7107,42.7367,42.7021,42.7281,47137.0
2020-12-11 13:55:00,49.29,49.31,49.27,49.31,40777.0,42.7281,42.7454,42.7107,42.7454,40777.0
2020-12-11 14:00:00,49.3,49.31,49.26,49.27,34767.0,42.7367,42.7454,42.7021,42.7107,34767.0
2020-12-11 14:05:00,49.27,49.3,49.26,49.28,72568.0,42.7107,42.7367,42.7021,42.7194,72568.0
2020-12-11 14:10:00,49.28,49.29,49.27,49.28,40380.0,42.7194,42.7281,42.7107,42.7194,40380.0
2020-12-11 14:15:00,49.28,49.29,49.27,49.27,28392.0,42.7194,42.7281,42.7107,42.7107,28392.0
2020-12-11 14:20:00,49.28,49.32,49.27,49.31,68104.0,42.7194,42.7541,42.7107,42.7454,68104.0
2020-12-11 14:25:00,49.31,49.32,49.28,49.3,22946.0,42.7454,42.7541,42.7194,42.7367,22946.0
2020-12-11 14:30:00,49.3,49.35,49.3,49.34,53881.0,42.7367,42.7801,42.7367,42.7714,53881.0
2020-12-11 14:35:00,49.34,49.34,49.32,49.33,97618.0,42.7714,42.7714,42.7541,42.7627,97618.0
2020-12-11 14:40:00,49.33,49.35,49.31,49.33,43741.0,42.7627,42.7801,42.7454,42.7627,43741.0
2020-12-11 14:45:00,49.33,49.35,49.32,49.33,26630.0,42.7627,42.7801,42.7541,42.7627,26630.0
2020-12-11 14:50:00,49.33,49.34,49.31,49.32,29944.0,42.7627,42.7714,42.7454,42.7541,29944.0
2020-12-11 14:55:00,49.32,49.34,49.31,49.33,52004.0,42.7541,42.7714,42.7454,42.7627,52004.0
2020-12-11 15:00:00,49.34,49.35,49.31,49.31,49247.0,42.7714,42.7801,42.7454,42.7454,49247.0
2020-12-11 15:05:00,49.31,49.32,49.3,49.32,278516.0,42.7454,42.7541,42.7367,42.7541,278516.0
2020-12-11 15:10:00,49.32,49.34,49.31,49.33,198137.0,42.7541,42.7714,42.7454,42.7627,198137.0
2020-12-11 15:15:00,49.34,49.37,49.33,49.35,62020.0,42.7714,42.7974,42.7627,42.7801,62020.0
2020-12-11 15:20:00,49.35,49.36,49.31,49.33,75438.0,42.7801,42.7887,42.7454,42.7627,75438.0
2020-12-11 15:25:00,49.34,49.34,49.31,49.31,51298.0,42.7714,42.7714,42.7454,42.7454,51298.0
2020-12-11 15:30:00,49.32,49.34,49.31,49.33,80008.0,42.7541,42.7714,42.7454,42.7627,80008.0
2020-12-11 15:35:00,49.32,49.33,49.27,49.28,68866.0,42.7541,42.7627,42.7107,42.7194,68866.0
2020-12-11 15:40:00,49.27,49.28,49.23,49.23,116644.0,42.7107,42.7194,42.6761,42.6761,116644.0
2020-12-11 15:45:00,49.23,49.24,49.21,49.23,105516.0,42.6761,42.6847,42.6587,42.6761,105516.0
2020-12-11 15:50:00,49.23,49.25,49.21,49.24,165797.0,42.6761,42.6934,42.6587,42.6847,165797.0
2020-12-11 15:55:00,49.24,49.25,49.21,49.24,328308.0,42.6847,42.6934,42.6587,42.6847,328308.0
2020-12-14 09:30:00,49.37,49.4,49.24,49.27,524210.0,42.7974,42.8234,42.6847,42.7107,524210.0
2020-12-14 09:35:00,49.27,49.34,49.27,49.32,225371.0,42.7107,42.7714,42.7107,42.7541,225371.0
2020-12-14 09:40:00,49.32,49.32,49.24,49.25,138926.0,42.7541,42.7541,42.6847,42.6934,138926.0
2020-12-14 09:45:00,49.26,49.29,49.23,49.24,168253.0,42.7021,42.7281,42.6761,42.6847,168253.0
2020-12-14 09:50:00,49.24,49.26,49.23,49.25,64794.0,42.6847,42.7021,42.6761,42.6934,64794.0
2020-12-14 09:55:00,49.25,49.27,49.21,49.27,87012.0,42.6934,42.7107,42.6587,42.7107,87012.0
2020-12-14 10:00:00,49.27,49.28,49.2,49.23,156550.0,42.7107,42.7194,42.65,42.6761,156550.0
2020-12-14 10:05:00,49.23,49.25,49.2,49.21,81531.0,42.6761,42.6934,42.65,42.6587,81531.0
2020-12-14 10:10:00,49.2,49.22,49.17,49.19,167063.0,42.65,42.6674,42.624,42.6414,167063.0
2020-12-14 10:15:00,49.19,49.22,49.19,49.2,55604.0,42.6414,42.6674,42.6414,42.65,55604.0
2020-12-14 10:20:00,49.2,49.22,49.17,49.21,67327.0,42.65,42.6674,42.624,42.6587,67327.0
2020-12-14 10:25:00,49.21,49.24,49.19,49.24,157914.0,42.6587,42.6847,42.6414,42.6847,157914.0
2020-12-14 10:30:00,49.24,49.25,49.21,49.23,113785.0,42.6847,42.6934,42.6587,42.6761,113785.0
2020-12-14 10:35:00,49.23,49.24,49.21,49.22,124195.0,42.6761,42.6847,42.6587,42.6674,124195.0
2020-12-14 10:40:00,49.23,49.25,49.22,49.24,38111.0,42.6761,42.6934,42.6674,42.6847,38111.0
2020-12-14 10:45:00,49.25,49.25,49.2,49.21,61357.0,42.6934,42.6934,42.65,42.6587,61357.0
2020-12-14 10:50:00,49.21,49.22,49.18,49.2,27384.0,42.6587,42.6674,42.6327,42.65,27384.0
2020-12-14 10:55:00,49.2,49.22,49.15,49.16,21755.0,42.65,42.6674,42.6067,42.6154,21755.0
2020-12-14 11:00:00,49.15,49.16,49.11,49.15,36445.0,42.6067,42.6154,42.572,42.6067,36445.0
2020-12-14 11:05:00,49.16,49.18,49.12,49.12,22349.0,42.6154,42.6327,42.5807,42.5807,22349.0
2020-12-14 11:10:00,49.12,49.18,49.12,49.16,94579.0,42.5807,42.6327,42.5807,42.6154,94579.0
2020-12-14 11:15:00,49.16,49.21,49.16,49.2,47041.0,42.6154,42.6587,42.6154,42.65,47041.0
2020-12-14 11:20:00,49.2,49.22,49.18,49.21,48651.0,42.65,42.6674,42.6327,42.6587,48651.0
2020-12-14 11:25:00,49.2,49.2,49.15,49.15,128703.0,42.65,42.65,42.6067,42.6067,128703.0
2020-12-14 11:30:00,49.14,49.16,49.11,49.15,148339.0,42.598,42.6154,42.572,42.6067,148339.0
2020-12-14 11:35:00,49.14,49.18,49.13,49.13,65802.0,42.598,42.6327,42.5894,42.5894,65802.0
2020-12-14 11:40:00,49.13,49.17,49.12,49.15,61357.0,42.5894,42.624,42.5807,42.6067,61357.0
2020-12-14 11:45:00,49.15,49.2,49.15,49.19,69137.0,42.6067,42.65,42.6067,42.6414,69137.0
2020-12-14 11:50:00,49.2,49.22,49.19,49.22,64133.0,42.65,42.6674,42.6414,42.6674,64133.0
2020-12-14 11:55:00,49.22,49.22,49.2,49.21,95583.0,42.6674,42.6674,42.65,42.6587,95583.0
2020-12-14 12:00:00,49.21,49.22,49.18,49.21,101635.0,42.6587,42.6674,42.6327,42.6587,101635.0
2020-12-14 12:05:00,49.2,49.22,49.2,49.21,87955.0,42.65,42.6674,42.65,42.6587,87955.0
2020-12-14 12:10:00,49.21,49.23,49.2,49.22,31754.0,42.6587,42.6761,42.65,42.6674,31754.0
2020-12-14 12:15:00,49.22,49.23,49.19,49.19,32928.0,42.6674,42.6761,42.6414,42.6414,32928.0
2020-12-14 12:20:00,49.19,49.21,49.18,49.2,37255.0,42.6414,42.6587,42.6327,42.65,37255.0
2020-12-14 12:25:00,49.2,49.2,49.17,49.19,35387.0,42.65,42.65,42.624,42.6414,35387.0
2020-12-14 12:30:00,49.18,49.18,49.15,49.18,36676.0,42.6327,42.6327,42.6067,42.6327,36676.0
2020-12-14 12:35:00,49.18,49.19,49.16,49.18,21670.0,42.6327,42.6414,42.6154,42.6327,21670.0
2020-12-14 12:40:00,49.17,49.18,49.14,49.15,33430.0,42.624,42.6327,42.598,42.6067,33430.0
2020-12-14 12:45:00,49.14,49.15,49.12,49.13,38324.0,42.598,42.6067,42.5807,42.5894,38324.0
2020-12-14 12:50:00,49.13,49.14,49.11,49.13,37190.0,42.5894,42.598,42.572,42.5894,37190.0
2020-12-14 12:55:00,49.13,49.13,49.1,49.13,576164.0,42.5894,42.5894,42.5634,42.5894,576164.0
2020-12-14 13:00:00,49.13,49.14,49.12,49.13,49518.0,42.5894,42.598,42.5807,42.5894,49518.0
2020-12-14 13:05:00,49.14,49.14,49.08,49.09,57141.0,42.598,42.598,42.546,42.5547,57141.0
2020-12-14 13:10:00,49.09,49.12,49.08,49.11,43897.0,42.5547,42.5807,42.546,42.572,43897.0
2020-12-14 13:15:00,49.1,49.15,49.1,49.15,41771.0,42.5634,42.6067,42.5634,42.6067,41771.0
2020-12-14 13:20:00,49.15,49.17,49.14,49.15,27550.0,42.6067,42.624,42.598,42.6067,27550.0
2020-12-14 13:25:00,49.16,49.18,49.15,49.18,35284.0,42.6154,42.6327,42.6067,42.6327,35284.0
2020-12-14 13:30:00,49.18,49.2,49.17,49.19,29475.0,42.6327,42.65,42.624,42.6414,29475.0
2020-12-14 13:35:00,49.18,49.19,49.17,49.19,23972.0,42.6327,42.6414,42.624,42.6414,23972.0
2020-12-14 13:40:00,49.18,49.2,49.18,49.19,43180.0,42.6327,42.65,42.6327,42.6414,43180.0
2020-12-14 13:45:00,49.18,49.18,49.16,49.18,81661.0,42.6327,42.6327,42.6154,42.6327,81661.0
2020-12-14 13:50:00,49.18,49.2,49.17,49.2,29811.0,42.6327,42.65,42.624,42.65,29811.0
2020-12-14 13:55:00,49.2,49.2,49.18,49.19,15176.0,42.65,42.65,42.6327,42.6414,15176.0
2020-12-14 14:00:00,49.19,49.2,49.17,49.2,62212.0,42.6414,42.65,42.624,42.65,62212.0
2020-12-14 14:05:00,49.2,49.21,49.18,49.2,41836.0,42.65,42.6587,42.6327,42.65,41836.0
2020-12-14 14:10:00,49.2,49.21,49.17,49.19,42152.0,42.65,42.6587,42.624,42.6414,42152.0
2020-12-14 14:15:00,49.19,49.2,49.17,49.2,22688.0,42.6414,42.65,42.624,42.65,22688.0
2020-12-14 14:20:00,49.19,49.21,49.18,49.21,35933.0,42.6414,42.6587,42.6327,42.6587,35933.0
2020-12-14 14:25:00,49.21,49.22,49.2,49.2,67050.0,42.6587,42.6674,42.65,42.65,67050.0
2020-12-14 14:30:00,49.21,49.21,49.17,49.17,101213.0,42.6587,42.6587,42.624,42.624,101213.0
2020-12-14 14:35:00,49.18,49.18,49.15,49.18,67547.0,42.6327,42.6327,42.6067,42.6327,67547.0
2020-12-14 14:40:00,49.18,49.19,49.16,49.18,31269.0,42.6327,42.6414,42.6154,42.6327,31269.0
2020-12-14 14:45:00,49.19,49.2,49.17,49.2,36424.0,42.6414,42.65,42.624,42.65,36424.0
2020-12-14 14:50:00,49.2,49.2,49.18,49.2,59444.0,42.65,42.65,42.6327,42.65,59444.0
2020-12-14 14:55:00,49.2,49.21,49.18,49.2,55634.0,42.65,42.6587,42.6327,42.65,55634.0
2020-12-14 15:00:00,49.19,49.2,49.18,49.2,55738.0,42.6414,42.65,42.6327,42.65,55738.0
2020-12-14 15:05:00,49.2,49.2,49.18,49.18,44168.0,42.65,42.65,42.6327,42.6327,44168.0
2020-12-14 15:10:00,49.19,49.21,49.18,49.2,49171.0,42.6414,42.6587,42.6327,42.65,49171.0
2020-12-14 15:15:00,49.19,49.21,49.18,49.19,20574.0,42.6414,42.6587,42.6327,42.6414,20574.0
2020-12-14 15:20:00,49.2,49.2,49.18,49.2,41139.0,42.65,42.65,42.6327,42.65,41139.0
2020-12-14 15:25:00,49.2,49.21,49.19,49.19,46870.0,42.65,42.6587,42.6414,42.6414,46870.0
2020-12-14 15:30:00,49.19,49.19,49.11,49.13,99031.0,42.6414,42.6414,42.572,42.5894,99031.0
2020-12-14 15:35:00,49.13,49.14,49.09,49.1,86408.0,42.5894,42.598,42.5547,42.5634,86408.0
2020-12-14 15:40:00,49.09,49.1,49.08,49.09,47383.0,42.5547,42.5634,42.546,42.5547,47383.0
2020-12-14 15:45:00,49.09,49.1,49.08,49.1,88440.0,42.5547,42.5634,42.546,42.5634,88440.0
2020-12-14 15:50:00,49.09,49.11,49.06,49.1,105281.0,42.5547,42.572,42.5287,42.5634,105281.0
2020-12-14 15:55:00,49.1,49.1,49.02,49.03,443783.0,42.5634,42.5634,42.494,42.5027,443783.0
2020-12-15 09:30:00,49.27,49.36,49.16,49.18,650443.0,42.7107,42.7887,42.6154,42.6327,650443.0
2020-12-15 09:35:00,49.17,49.19,49.12,49.14,382417.0,42.624,42.6414,42.5807,42.598,382417.0
2020-12-15 09:40:00,49.14,49.2,49.13,49.15,254599.0,42.598,42.65,42.5894,42.6067,254599.0
2020-12-15 09:45:00,49.14,49.2,49.12,49.19,131731.0,42.598,42.65,42.5807,42.6414,131731.0
2020-12-15 09:50:00,49.19,49.25,49.18,49.22,169535.0,42.6414,42.6934,42.6327,42.6674,169535.0
2020-12-15 09:55:00,49.23,49.25,49.19,49.23,315150.0,42.6761,42.6934,42.6414,42.6761,315150.0
2020-12-15 10:00:00,49.24,49.27,49.21,49.22,225096.0,42.6847,42.7107,42.6587,42.6674,225096.0
2020-12-15 10:05:00,49.23,49.27,49.21,49.22,135166.0,42.6761,42.7107,42.6587,42.6674,135166.0
2020-12-15 10:10:00,49.22,49.26,49.21,49.25,189275.0,42.6674,42.7021,42.6587,42.6934,189275.0
2020-12-15 10:15:00,49.24,49.27,49.22,49.26,207033.0,42.6847,42.7107,42.6674,42.7021,207033.0
2020-12-15 10:20:00,49.26,49.32,49.25,49.31,202894.0,42.7021,42.7541,42.6934,42.7454,202894.0
2020-12-15 10:25:00,49.32,49.32,49.27,49.3,126765.0,42.7541,42.7541,42.7107,42.7367,126765.0
2020-12-15 10:30:00,49.29,49.32,49.27,49.32,76994.0,42.7281,42.7541,42.7107,42.7541,76994.0
2020-12-15 10:35:00,49.32,49.32,49.27,49.27,147671.0,42.7541,42.7541,42.7107,42.7107,147671.0
2020-12-15 10:40:00,49.28,49.31,49.28,49.29,86795.0,42.7194,42.7454,42.7194,42.7281,86795.0
2020-12-15 10:45:00,49.28,49.31,49.28,49.3,66253.0,42.7194,42.7454,42.7194,42.7367,66253.0
2020-12-15 10:50:00,49.3,49.33,49.28,49.3,122971.0,42.7367,42.7627,42.7194,42.7367,122971.0
2020-12-15 10:55:00,49.3,49.31,49.27,49.28,66206.0,42.7367,42.7454,42.7107,42.7194,66206.0
2020-12-15 11:00:00,49.28,49.29,49.22,49.23,54353.0,42.7194,42.7281,42.6674,42.6761,54353.0
2020-12-15 11:05:00,49.22,49.25,49.19,49.25,151605.0,42.6674,42.6934,42.6414,42.6934,151605.0
2020-12-15 11:10:00,49.26,49.27,49.24,49.27,68211.0,42.7021,42.7107,42.6847,42.7107,68211.0
2020-12-15 11:15:00,49.27,49.27,49.24,49.26,81483.0,42.7107,42.7107,42.6847,42.7021,81483.0
2020-12-15 11:20:00,49.27,49.28,49.25,49.27,49740.0,42.7107,42.7194,42.6934,42.7107,49740.0
2020-12-15 11:25:00,49.27,49.29,49.24,49.28,102790.0,42.7107,42.7281,42.6847,42.7194,102790.0
2020-12-15 11:30:00,49.28,49.29,49.26,49.28,59394.0,42.7194,42.7281,42.7021,42.7194,59394.0
2020-12-15 11:35:00,49.29,49.32,49.27,49.32,66974.0,42.7281,42.7541,42.7107,42.7541,66974.0
2020-12-15 11:40:00,49.32,49.33,49.26,49.27,79102.0,42.7541,42.7627,42.7021,42.7107,79102.0
2020-12-15 11:45:00,49.27,49.28,49.25,49.27,52896.0,42.7107,42.7194,42.6934,42.7107,52896.0
2020-12-15 11:50:00,49.26,49.27,49.24,49.25,145927.0,42.7021,42.7107,42.6847,42.6934,145927.0
2020-12-15 11:55:00,49.25,49.26,49.24,49.26,127108.0,42.6934,42.7021,42.6847,42.7021,127108.0
2020-12-15 12:00:00,49.25,49.31,49.25,49.3,59930.0,42.6934,42.7454,42.6934,42.7367,59930.0
2020-12-15 12:05:00,49.31,49.32,49.3,49.31,125275.0,42.7454,42.7541,42.7367,42.7454,125275.0
2020-12-15 12:10:00,49.32,49.33,49.31,49.33,143194.0,42.7541,42.7627,42.7454,42.7627,143194.0
2020-12-15 12:15:00,49.33,49.33,49.31,49.32,108960.0,42.7627,42.7627,42.7454,42.7541,108960.0
2020-12-15 12:20:00,49.32,49.34,49.32,49.34,66820.0,42.7541,42.7714,42.7541,42.7714,66820.0
2020-12-15 12:25:00,49.33,49.35,49.32,49.34,108645.0,42.7627,42.7801,42.7541,42.7714,108645.0
2020-12-15 12:30:00,49.33,49.34,49.32,49.33,83914.0,42.7627,42.7714,42.7541,42.7627,83914.0
2020-12-15 12:35:00,49.33,49.37,49.32,49.35,27053.0,42.7627,42.7974,42.7541,42.7801,27053.0
2020-12-15 12:40:00,49.35,49.38,49.35,49.37,61034.0,42.7801,42.8061,42.7801,42.7974,61034.0
2020-12-15 12:45:00,49.37,49.39,49.36,49.38,23411.0,42.7974,42.8148,42.7887,42.8061,23411.0
2020-12-15 12:50:00,49.38,49.38,49.35,49.37,76231.0,42.8061,42.8061,42.7801,42.7974,76231.0
2020-12-15 12:55:00,49.36,49.39,49.36,49.39,46935.0,42.7887,42.8148,42.7887,42.8148,46935.0
2020-12-15 13:00:00,49.39,49.39,49.38,49.39,82189.0,42.8148,42.8148,42.8061,42.8148,82189.0
2020-12-15 13:05:00,49.39,49.41,49.38,49.4,87880.0,42.8148,42.8321,42.8061,42.8234,87880.0
2020-12-15 13:10:00,49.4,49.4,49.39,49.4,55443.0,42.8234,42.8234,42.8148,42.8234,55443.0
2020-12-15 13:15:00,49.4,49.43,49.39,49.42,89731.0,42.8234,42.8494,42.8148,42.8408,89731.0
2020-12-15 13:20:00,49.43,49.43,49.4,49.41,25571.0,42.8494,42.8494,42.8234,42.8321,25571.0
2020-12-15 13:25:00,49.41,49.41,49.39,49.4,20888.0,42.8321,42.8321,42.8148,42.8234,20888.0
2020-12-15 13:30:00,49.4,49.41,49.39,49.4,44715.0,42.8234,42.8321,42.8148,42.8234,44715.0
2020-12-15 13:35:00,49.39,49.41,49.38,49.4,36907.0,42.8148,42.8321,42.8061,42.8234,36907.0
2020-12-15 13:40:00,49.4,49.4,49.39,49.4,52699.0,42.8234,42.8234,42.8148,42.8234,52699.0
2020-12-15 13:45:00,49.4,49.41,49.38,49.39,85822.0,42.8234,42.8321,42.8061,42.8148,85822.0
2020-12-15 13:50:00,49.39,49.39,49.37,49.39,34464.0,42.8148,42.8148,42.7974,42.8148,34464.0
2020-12-15 13:55:00,49.39,49.4,49.38,49.4,41226.0,42.8148,42.8234,42.8061,42.8234,41226.0
2020-12-15 14:00:00,49.39,49.41,49.37,49.41,64091.0,42.8148,42.8321,42.7974,42.8321,64091.0
2020-12-15 14:05:00,49.41,49.43,49.4,49.41,83341.0,42.8321,42.8494,42.8234,42.8321,83341.0
2020-12-15 14:10:00,49.42,49.45,49.41,49.45,65745.0,42.8408,42.8668,42.8321,42.8668,65745.0
2020-12-15 14:15:00,49.45,49.46,49.43,49.45,29218.0,42.8668,42.8754,42.8494,42.8668,29218.0
2020-12-15 14:20:00,49.44,49.45,49.4,49.41,518020.0,42.8581,42.8668,42.8234,42.8321,518020.0
2020-12-15 14:25:00,49.41,49.43,49.41,49.43,62482.0,42.8321,42.8494,42.8321,42.8494,62482.0
2020-12-15 14:30:00,49.42,49.43,49.4,49.42,58958.0,42.8408,42.8494,42.8234,42.8408,58958.0
2020-12-15 14:35:00,49.41,49.43,49.4,49.42,51808.0,42.8321,42.8494,42.8234,42.8408,51808.0
2020-12-15 14:40:00,49.43,49.44,49.41,49.42,58105.0,42.8494,42.8581,42.8321,42.8408,58105.0
2020-12-15 14:45:00,49.43,49.43,49.42,49.42,44935.0,42.8494,42.8494,42.8408,42.8408,44935.0
2020-12-15 14:50:00,49.42,49.44,49.42,49.44,76990.0,42.8408,42.8581,42.8408,42.8581,76990.0
2020-12-15 14:55:00,49.44,49.44,49.43,49.44,102442.0,42.8581,42.8581,42.8494,42.8581,102442.0
2020-12-15 15:00:00,49.44,49.46,49.43,49.45,27678.0,42.8581,42.8754,42.8494,42.8668,27678.0
2020-12-15 15:05:00,49.45,49.46,49.44,49.45,57002.0,42.8668,42.8754,42.8581,42.8668,57002.0
2020-12-15 15:10:00,49.45,49.46,49.44,49.46,64148.0,42.8668,42.8754,42.8581,42.8754,64148.0
2020-12-15 15:15:00,49.45,49.47,49.45,49.46,65010.0,42.8668,42.8841,42.8668,42.8754,65010.0
2020-12-15 15:20:00,49.45,49.47,49.45,49.46,100826.0,42.8668,42.8841,42.8668,42.8754,100826.0
2020-12-15 15:25:00,49.47,49.48,49.45,49.46,200764.0,42.8841,42.8928,42.8668,42.8754,200764.0
2020-12-15 15:30:00,49.46,49.48,49.44,49.48,123718.0,42.8754,42.8928,42.8581,42.8928,123718.0
2020-12-15 15:35:00,49.48,49.49,49.47,49.48,61962.0,42.8928,42.9014,42.8841,42.8928,61962.0
2020-12-15 15:40:00,49.48,49.49,49.45,49.47,59515.0,42.8928,42.9014,42.8668,42.8841,59515.0
2020-12-15 15:45:00,49.48,49.48,49.46,49.48,87001.0,42.8928,42.8928,42.8754,42.8928,87001.0
2020-12-15 15:50:00,49.48,49.48,49.45,49.46,171439.0,42.8928,42.8928,42.8668,42.8754,171439.0
2020-12-15 15:55:00,49.47,49.53,49.45,49.52,526039.0,42.8841,42.9361,42.8668,42.9274,526039.0
2020-12-16 09:30:00,49.62,49.72,49.58,49.68,361946.0,43.0141,43.1008,42.9795,43.0661,361946.0
2020-12-16 09:35:00,49.67,49.69,49.6,49.63,252327.0,43.0575,43.0748,42.9968,43.0228,252327.0
2020-12-16 09:40:00,49.64,49.66,49.61,49.65,216073.0,43.0315,43.0488,43.0055,43.0401,216073.0
2020-12-16 09:45:00,49.66,49.67,49.62,49.63,86104.0,43.0488,43.0575,43.0141,43.0228,86104.0
2020-12-16 09:50:00,49.63,49.68,49.62,49.68,98179.0,43.0228,43.0661,43.0141,43.0661,98179.0
2020-12-16 09:55:00,49.68,49.7,49.64,49.69,55010.0,43.0661,43.0835,43.0315,43.0748,55010.0
2020-12-16 10:00:00,49.7,49.7,49.65,49.68,102843.0,43.0835,43.0835,43.0401,43.0661,102843.0
2020-12-16 10:05:00,49.68,49.7,49.66,49.67,59813.0,43.0661,43.0835,43.0488,43.0575,59813.0
2020-12-16 10:10:00,49.67,49.67,49.59,49.6,130269.0,43.0575,43.0575,42.9881,42.9968,130269.0
2020-12-16 10:15:00,49.59,49.64,49.58,49.61,65695.0,42.9881,43.0315,42.9795,43.0055,65695.0
2020-12-16 10:20:00,49.6,49.6,49.54,49.58,193612.0,42.9968,42.9968,42.9448,42.9795,193612.0
2020-12-16 10:25:00,49.58,49.66,49.57,49.65,131570.0,42.9795,43.0488,42.9708,43.0401,131570.0
2020-12-16 10:30:00,49.65,49.71,49.64,49.7,216023.0,43.0401,43.0922,43.0315,43.0835,216023.0
2020-12-16 10:35:00,49.7,49.73,49.69,49.72,147526.0,43.0835,43.1095,43.0748,43.1008,147526.0
2020-12-16 10:40:00,49.72,49.73,49.7,49.71,63758.0,43.1008,43.1095,43.0835,43.0922,63758.0
2020-12-16 10:45:00,49.71,49.71,49.67,49.7,31206.0,43.0922,43.0922,43.0575,43.0835,31206.0
2020-12-16 10:50:00,49.7,49.72,49.68,49.71,92743.0,43.0835,43.1008,43.0661,43.0922,92743.0
2020-12-16 10:55:00,49.71,49.71,49.67,49.67,48139.0,43.0922,43.0922,43.0575,43.0575,48139.0
2020-12-16 11:00:00,49.7,49.73,49.68,49.73,69392.0,43.0835,43.1095,43.0661,43.1095,69392.0
2020-12-16 11:05:00,49.72,49.73,49.7,49.72,82965.0,43.1008,43.1095,43.0835,43.1008,82965.0
2020-12-16 11:10:00,49.72,49.74,49.71,49.72,93705.0,43.1008,43.1182,43.0922,43.1008,93705.0
2020-12-16 11:15:00,49.72,49.73,49.66,49.66,88277.0,43.1008,43.1095,43.0488,43.0488,88277.0
2020-12-16 11:20:00,49.66,49.68,49.64,49.68,95853.0,43.0488,43.0661,43.0315,43.0661,95853.0
2020-12-16 11:25:00,49.69,49.69,49.66,49.66,83895.0,43.0748,43.0748,43.0488,43.0488,83895.0
2020-12-16 11:30:00,49.66,49.69,49.65,49.68,136376.0,43.0488,43.0748,43.0401,43.0661,136376.0
2020-12-16 11:35:00,49.68,49.7,49.67,49.69,171345.0,43.0661,43.0835,43.0575,43.0748,171345.0
2020-12-16 11:40:00,49.7,49.71,49.69,49.71,51259.0,43.0835,43.0922,43.0748,43.0922,51259.0
2020-12-16 11:45:00,49.71,49.75,49.7,49.74,141974.0,43.0922,43.1268,43.0835,43.1182,141974.0
2020-12-16 11:50:00,49.74,49.76,49.73,49.75,108975.0,43.1182,43.1355,43.1095,43.1268,108975.0
2020-12-16 11:55:00,49.75,49.76,49.73,49.75,99736.0,43.1268,43.1355,43.1095,43.1268,99736.0
2020-12-16 12:00:00,49.75,49.76,49.72,49.73,21437.0,43.1268,43.1355,43.1008,43.1095,21437.0
2020-12-16 12:05:00,49.73,49.77,49.72,49.76,35785.0,43.1095,43.1442,43.1008,43.1355,35785.0
2020-12-16 12:10:00,49.76,49.76,49.74,49.75,32006.0,43.1355,43.1355,43.1182,43.1268,32006.0
2020-12-16 12:15:00,49.75,49.75,49.73,49.74,127305.0,43.1268,43.1268,43.1095,43.1182,127305.0
2020-12-16 12:20:00,49.74,49.75,49.72,49.73,47707.0,43.1182,43.1268,43.1008,43.1095,47707.0
2020-12-16 12:25:00,49.73,49.74,49.72,49.74,41673.0,43.1095,43.1182,43.1008,43.1182,41673.0
2020-12-16 12:30:00,49.73,49.74,49.7,49.74,24038.0,43.1095,43.1182,43.0835,43.1182,24038.0
2020-12-16 12:35:00,49.74,49.76,49.73,49.76,42518.0,43.1182,43.1355,43.1095,43.1355,42518.0
2020-12-16 12:40:00,49.76,49.76,49.73,49.74,182279.0,43.1355,43.1355,43.1095,43.1182,182279.0
2020-12-16 12:45:00,49.75,49.76,49.73,49.75,62533.0,43.1268,43.1355,43.1095,43.1268,62533.0
2020-12-16 12:50:00,49.74,49.75,49.72,49.74,101357.0,43.1182,43.1268,43.1008,43.1182,101357.0
2020-12-16 12:55:00,49.74,49.78,49.74,49.78,186436.0,43.1182,43.1528,43.1182,43.1528,186436.0
2020-12-16 13:00:00,49.78,49.78,49.76,49.77,30122.0,43.1528,43.1528,43.1355,43.1442,30122.0
2020-12-16 13:05:00,49.77,49.77,49.72,49.75,44704.0,43.1442,43.1442,43.1008,43.1268,44704.0
2020-12-16 13:10:00,49.75,49.78,49.74,49.78,209182.0,43.1268,43.1528,43.1182,43.1528,209182.0
2020-12-16 13:15:00,49.77,49.79,49.76,49.78,108128.0,43.1442,43.1615,43.1355,43.1528,108128.0
2020-12-16 13:20:00,49.78,49.78,49.76,49.77,82602.0,43.1528,43.1528,43.1355,43.1442,82602.0
2020-12-16 13:25:00,49.77,49.77,49.74,49.74,151721.0,43.1442,43.1442,43.1182,43.1182,151721.0
2020-12-16 13:30:00,49.75,49.76,49.74,49.76,207533.0,43.1268,43.1355,43.1182,43.1355,207533.0
2020-12-16 13:35:00,49.75,49.76,49.74,49.75,69135.0,43.1268,43.1355,43.1182,43.1268,69135.0
2020-12-16 13:40:00,49.75,49.75,49.72,49.73,195158.0,43.1268,43.1268,43.1008,43.1095,195158.0
2020-12-16 13:45:00,49.73,49.73,49.71,49.73,238246.0,43.1095,43.1095,43.0922,43.1095,238246.0
2020-12-16 13:50:00,49.73,49.75,49.72,49.74,127880.0,43.1095,43.1268,43.1008,43.1182,127880.0
2020-12-16 13:55:00,49.73,49.74,49.72,49.73,105752.0,43.1095,43.1182,43.1008,43.1095,105752.0
2020-12-16 14:00:00,49.74,49.76,49.64,49.73,263792.0,43.1182,43.1355,43.0315,43.1095,263792.0
2020-12-16 14:05:00,49.73,49.73,49.61,49.66,142712.0,43.1095,43.1095,43.0055,43.0488,142712.0
2020-12-16 14:10:00,49.65,49.67,49.61,49.64,120707.0,43.0401,43.0575,43.0055,43.0315,120707.0
2020-12-16 14:15:00,49.64,49.64,49.58,49.6,253882.0,43.0315,43.0315,42.9795,42.9968,253882.0
2020-12-16 14:20:00,49.59,49.67,49.59,49.66,61856.0,42.9881,43.0575,42.9881,43.0488,61856.0
2020-12-16 14:25:00,49.67,49.67,49.63,49.66,112052.0,43.0575,43.0575,43.0228,43.0488,112052.0
2020-12-16 14:30:00,49.66,49.72,49.64,49.71,246403.0,43.0488,43.1008,43.0315,43.0922,246403.0
2020-12-16 14:35:00,49.71,49.77,49.7,49.74,508820.0,43.0922,43.1442,43.0835,43.1182,508820.0
2020-12-16 14:40:00,49.74,49.76,49.71,49.74,233517.0,43.1182,43.1355,43.0922,43.1182,233517.0
2020-12-16 14:45:00,49.74,49.77,49.72,49.77,200618.0,43.1182,43.1442,43.1008,43.1442,200618.0
2020-12-16 14:50:00,49.77,49.77,49.73,49.75,684457.0,43.1442,43.1442,43.1095,43.1268,684457.0
2020-12-16 14:55:00,49.75,49.76,49.74,49.75,263738.0,43.1268,43.1355,43.1182,43.1268,263738.0
2020-12-16 15:00:00,49.75,49.78,49.74,49.78,253963.0,43.1268,43.1528,43.1182,43.1528,253963.0
2020-12-16 15:05:00,49.77,49.78,49.73,49.75,114098.0,43.1442,43.1528,43.1095,43.1268,114098.0
2020-12-16 15:10:00,49.75,49.79,49.74,49.78,87177.0,43.1268,43.1615,43.1182,43.1528,87177.0
2020-12-16 15:15:00,49.78,49.8,49.77,49.79,76759.0,43.1528,43.1702,43.1442,43.1615,76759.0
2020-12-16 15:20:00,49.8,49.82,49.78,49.82,185583.0,43.1702,43.1875,43.1528,43.1875,185583.0
2020-12-16 15:25:00,49.82,49.83,49.79,49.8,57230.0,43.1875,43.1962,43.1615,43.1702,57230.0
2020-12-16 15:30:00,49.79,49.82,49.79,49.8,221254.0,43.1615,43.1875,43.1615,43.1702,221254.0
2020-12-16 15:35:00,49.8,49.81,49.77,49.79,94308.0,43.1702,43.1788,43.1442,43.1615,94308.0
2020-12-16 15:40:00,49.8,49.81,49.78,49.8,108345.0,43.1702,43.1788,43.1528,43.1702,108345.0
2020-12-16 15:45:00,49.8,49.82,49.78,49.82,179384.0,43.1702,43.1875,43.1528,43.1875,179384.0
2020-12-16 15:50:00,49.81,49.81,49.78,49.79,160113.0,43.1788,43.1788,43.1528,43.1615,160113.0
2020-12-16 15:55:00,49.79,49.8,49.75,49.77,499533.0,43.1615,43.1702,43.1268,43.1442,499533.0
2020-12-17 09:30:00,50.12,50.15,50.0,50.1,756634.0,43.4476,43.4736,43.3435,43.4302,756634.0
2020-12-17 09:35:00,50.1,50.13,50.05,50.13,284188.0,43.4302,43.4562,43.3869,43.4562,284188.0
2020-12-17 09:40:00,50.13,50.16,50.09,50.15,125618.0,43.4562,43.4822,43.4216,43.4736,125618.0
2020-12-17 09:45:00,50.16,50.2,50.15,50.18,68668.0,43.4822,43.5169,43.4736,43.4996,68668.0
2020-12-17 09:50:00,50.18,50.19,50.09,50.1,180959.0,43.4996,43.5082,43.4216,43.4302,180959.0
2020-12-17 09:55:00,50.1,50.12,50.06,50.12,116046.0,43.4302,43.4476,43.3956,43.4476,116046.0
2020-12-17 10:00:00,50.12,50.13,50.08,50.08,134276.0,43.4476,43.4562,43.4129,43.4129,134276.0
2020-12-17 10:05:00,50.09,50.12,50.06,50.12,81924.0,43.4216,43.4476,43.3956,43.4476,81924.0
2020-12-17 10:10:00,50.12,50.14,50.11,50.12,107716.0,43.4476,43.4649,43.4389,43.4476,107716.0
2020-12-17 10:15:00,50.12,50.12,50.07,50.09,33962.0,43.4476,43.4476,43.4042,43.4216,33962.0
2020-12-17 10:20:00,50.1,50.1,50.05,50.08,63221.0,43.4302,43.4302,43.3869,43.4129,63221.0
2020-12-17 10:25:00,50.08,50.1,50.05,50.08,110980.0,43.4129,43.4302,43.3869,43.4129,110980.0
2020-12-17 10:30:00,50.08,50.09,50.03,50.04,73265.0,43.4129,43.4216,43.3695,43.3782,73265.0
2020-12-17 10:35:00,50.03,50.05,50.02,50.04,45994.0,43.3695,43.3869,43.3609,43.3782,45994.0
2020-12-17 10:40:00,50.04,50.04,49.99,50.02,98723.0,43.3782,43.3782,43.3349,43.3609,98723.0
2020-12-17 10:45:00,50.02,50.05,50.0,50.03,64946.0,43.3609,43.3869,43.3435,43.3695,64946.0
2020-12-17 10:50:00,50.02,50.05,50.0,50.05,93227.0,43.3609,43.3869,43.3435,43.3869,93227.0
2020-12-17 10:55:00,50.05,50.05,50.02,50.04,22043.0,43.3869,43.3869,43.3609,43.3782,22043.0
2020-12-17 11:00:00,50.04,50.05,50.01,50.02,33980.0,43.3782,43.3869,43.3522,43.3609,33980.0
2020-12-17 11:05:00,50.02,50.06,50.02,50.05,57706.0,43.3609,43.3956,43.3609,43.3869,57706.0
2020-12-17 11:10:00,50.05,50.06,50.04,50.05,39327.0,43.3869,43.3956,43.3782,43.3869,39327.0
2020-12-17 11:15:00,50.06,50.08,50.05,50.07,30019.0,43.3956,43.4129,43.3869,43.4042,30019.0
2020-12-17 11:20:00,50.06,50.08,50.05,50.08,27727.0,43.3956,43.4129,43.3869,43.4129,27727.0
2020-12-17 11:25:00,50.08,50.09,50.06,50.08,47651.0,43.4129,43.4216,43.3956,43.4129,47651.0
2020-12-17 11:30:00,50.09,50.1,50.06,50.07,62160.0,43.4216,43.4302,43.3956,43.4042,62160.0
2020-12-17 11:35:00,50.07,50.09,50.06,50.08,125942.0,43.4042,43.4216,43.3956,43.4129,125942.0
2020-12-17 11:40:00,50.07,50.09,50.07,50.09,30398.0,43.4042,43.4216,43.4042,43.4216,30398.0
2020-12-17 11:45:00,50.08,50.09,50.06,50.06,41712.0,43.4129,43.4216,43.3956,43.3956,41712.0
2020-12-17 11:50:00,50.07,50.08,50.04,50.05,62091.0,43.4042,43.4129,43.3782,43.3869,62091.0
2020-12-17 11:55:00,50.05,50.09,50.05,50.09,48565.0,43.3869,43.4216,43.3869,43.4216,48565.0
2020-12-17 12:00:00,50.09,50.09,50.06,50.08,44690.0,43.4216,43.4216,43.3956,43.4129,44690.0
2020-12-17 12:05:00,50.08,50.08,50.06,50.08,42420.0,43.4129,43.4129,43.3956,43.4129,42420.0
2020-12-17 12:10:00,50.08,50.09,50.06,50.08,48725.0,43.4129,43.4216,43.3956,43.4129,48725.0
2020-12-17 12:15:00,50.08,50.08,50.05,50.07,52831.0,43.4129,43.4129,43.3869,43.4042,52831.0
2020-12-17 12:20:00,50.07,50.09,50.06,50.08,22438.0,43.4042,43.4216,43.3956,43.4129,22438.0
2020-12-17 12:25:00,50.08,50.1,50.07,50.1,34168.0,43.4129,43.4302,43.4042,43.4302,34168.0
2020-12-17 12:30:00,50.1,50.11,50.09,50.09,86836.0,43.4302,43.4389,43.4216,43.4216,86836.0
2020-12-17 12:35:00,50.09,50.11,50.09,50.11,176614.0,43.4216,43.4389,43.4216,43.4389,176614.0
2020-12-17 12:40:00,50.11,50.11,50.09,50.1,37220.0,43.4389,43.4389,43.4216,43.4302,37220.0
2020-12-17 12:45:00,50.11,50.11,50.09,50.1,39228.0,43.4389,43.4389,43.4216,43.4302,39228.0
2020-12-17 12:50:00,50.11,50.11,50.08,50.09,47467.0,43.4389,43.4389,43.4129,43.4216,47467.0
2020-12-17 12:55:00,50.09,50.1,50.09,50.1,29940.0,43.4216,43.4302,43.4216,43.4302,29940.0
2020-12-17 13:00:00,50.1,50.1,50.08,50.09,126348.0,43.4302,43.4302,43.4129,43.4216,126348.0
2020-12-17 13:05:00,50.09,50.1,50.07,50.07,40583.0,43.4216,43.4302,43.4042,43.4042,40583.0
2020-12-17 13:10:00,50.08,50.09,50.07,50.09,15448.0,43.4129,43.4216,43.4042,43.4216,15448.0
2020-12-17 13:15:00,50.08,50.09,50.07,50.08,60137.0,43.4129,43.4216,43.4042,43.4129,60137.0
2020-12-17 13:20:00,50.07,50.08,50.06,50.07,129549.0,43.4042,43.4129,43.3956,43.4042,129549.0
2020-12-17 13:25:00,50.07,50.07,50.05,50.05,66483.0,43.4042,43.4042,43.3869,43.3869,66483.0
2020-12-17 13:30:00,50.06,50.07,50.05,50.05,17278.0,43.3956,43.4042,43.3869,43.3869,17278.0
2020-12-17 13:35:00,50.05,50.06,50.05,50.05,12167.0,43.3869,43.3956,43.3869,43.3869,12167.0
2020-12-17 13:40:00,50.05,50.05,50.02,50.02,38452.0,43.3869,43.3869,43.3609,43.3609,38452.0
2020-12-17 13:45:00,50.02,50.03,50.01,50.02,30580.0,43.3609,43.3695,43.3522,43.3609,30580.0
2020-12-17 13:50:00,50.01,50.02,50.0,50.02,31516.0,43.3522,43.3609,43.3435,43.3609,31516.0
2020-12-17 13:55:00,50.01,50.04,50.01,50.04,58084.0,43.3522,43.3782,43.3522,43.3782,58084.0
2020-12-17 14:00:00,50.04,50.05,50.03,50.04,70135.0,43.3782,43.3869,43.3695,43.3782,70135.0
2020-12-17 14:05:00,50.04,50.08,50.03,50.08,53523.0,43.3782,43.4129,43.3695,43.4129,53523.0
2020-12-17 14:10:00,50.08,50.09,50.06,50.08,29170.0,43.4129,43.4216,43.3956,43.4129,29170.0
2020-12-17 14:15:00,50.07,50.1,50.07,50.1,31041.0,43.4042,43.4302,43.4042,43.4302,31041.0
2020-12-17 14:20:00,50.1,50.13,50.09,50.13,140020.0,43.4302,43.4562,43.4216,43.4562,140020.0
2020-12-17 14:25:00,50.12,50.13,50.1,50.11,180676.0,43.4476,43.4562,43.4302,43.4389,180676.0
2020-12-17 14:30:00,50.11,50.12,50.1,50.12,66791.0,43.4389,43.4476,43.4302,43.4476,66791.0
2020-12-17 14:35:00,50.12,50.12,50.09,50.1,169355.0,43.4476,43.4476,43.4216,43.4302,169355.0
2020-12-17 14:40:00,50.11,50.12,50.1,50.11,103776.0,43.4389,43.4476,43.4302,43.4389,103776.0
2020-12-17 14:45:00,50.11,50.13,50.11,50.12,30741.0,43.4389,43.4562,43.4389,43.4476,30741.0
2020-12-17 14:50:00,50.11,50.12,50.1,50.12,28427.0,43.4389,43.4476,43.4302,43.4476,28427.0
2020-12-17 14:55:00,50.12,50.13,50.11,50.12,61121.0,43.4476,43.4562,43.4389,43.4476,61121.0
2020-12-17 15:00:00,50.12,50.14,50.12,50.13,126812.0,43.4476,43.4649,43.4476,43.4562,126812.0
2020-12-17 15:05:00,50.12,50.13,50.11,50.13,158931.0,43.4476,43.4562,43.4389,43.4562,158931.0
2020-12-17 15:10:00,50.12,50.13,50.11,50.11,69645.0,43.4476,43.4562,43.4389,43.4389,69645.0
2020-12-17 15:15:00,50.12,50.15,50.1,50.15,706024.0,43.4476,43.4736,43.4302,43.4736,706024.0
2020-12-17 15:20:00,50.15,50.16,50.14,50.16,369864.0,43.4736,43.4822,43.4649,43.4822,369864.0
2020-12-17 15:25:00,50.15,50.17,50.15,50.16,142344.0,43.4736,43.4909,43.4736,43.4822,142344.0
2020-12-17 15:30:00,50.16,50.16,50.12,50.13,368618.0,43.4822,43.4822,43.4476,43.4562,368618.0
2020-12-17 15:35:00,50.14,50.16,50.13,50.16,124781.0,43.4649,43.4822,43.4562,43.4822,124781.0
2020-12-17 15:40:00,50.15,50.16,50.13,50.14,201909.0,43.4736,43.4822,43.4562,43.4649,201909.0
2020-12-17 15:45:00,50.14,50.15,50.13,50.15,195484.0,43.4649,43.4736,43.4562,43.4736,195484.0
2020-12-17 15:50:00,50.15,50.16,50.14,50.16,170465.0,43.4736,43.4822,43.4649,43.4822,170465.0
2020-12-17 15:55:00,50.16,50.18,50.15,50.18,381609.0,43.4822,43.4996,43.4736,43.4996,381609.0
2020-12-18 09:30:00,50.07,50.09,50.01,50.02,339213.0,43.4042,43.4216,43.3522,43.3609,339213.0
2020-12-18 09:35:00,50.01,50.08,50.0,50.05,184168.0,43.3522,43.4129,43.3435,43.3869,184168.0
2020-12-18 09:40:00,50.05,50.1,50.04,50.08,48510.0,43.3869,43.4302,43.3782,43.4129,48510.0
2020-12-18 09:45:00,50.08,50.1,50.05,50.06,109902.0,43.4129,43.4302,43.3869,43.3956,109902.0
2020-12-18 09:50:00,50.05,50.06,49.98,50.01,117291.0,43.3869,43.3956,43.3262,43.3522,117291.0
2020-12-18 09:55:00,50.02,50.05,50.0,50.05,79107.0,43.3609,43.3869,43.3435,43.3869,79107.0
2020-12-18 10:00:00,50.05,50.05,49.97,49.98,238489.0,43.3869,43.3869,43.3175,43.3262,238489.0
2020-12-18 10:05:00,49.98,50.07,49.98,50.07,77321.0,43.3262,43.4042,43.3262,43.4042,77321.0
2020-12-18 10:10:00,50.07,50.12,50.05,50.1,185397.0,43.4042,43.4476,43.3869,43.4302,185397.0
2020-12-18 10:15:00,50.1,50.12,50.08,50.09,93034.0,43.4302,43.4476,43.4129,43.4216,93034.0
2020-12-18 10:20:00,50.09,50.09,50.03,50.05,36503.0,43.4216,43.4216,43.3695,43.3869,36503.0
2020-12-18 10:25:00,50.05,50.07,50.03,50.06,149985.0,43.3869,43.4042,43.3695,43.3956,149985.0
2020-12-18 10:30:00,50.07,50.07,50.0,50.0,88372.0,43.4042,43.4042,43.3435,43.3435,88372.0
2020-12-18 10:35:00,50.0,50.02,49.97,50.02,266762.0,43.3435,43.3609,43.3175,43.3609,266762.0
2020-12-18 10:40:00,50.01,50.05,50.01,50.03,113796.0,43.3522,43.3869,43.3522,43.3695,113796.0
2020-12-18 10:45:00,50.02,50.04,50.01,50.02,39785.0,43.3609,43.3782,43.3522,43.3609,39785.0
2020-12-18 10:50:00,50.02,50.04,50.01,50.03,149605.0,43.3609,43.3782,43.3522,43.3695,149605.0
2020-12-18 10:55:00,50.03,50.07,50.03,50.05,55603.0,43.3695,43.4042,43.3695,43.3869,55603.0
2020-12-18 11:00:00,50.06,50.1,50.06,50.09,76406.0,43.3956,43.4302,43.3956,43.4216,76406.0
2020-12-18 11:05:00,50.09,50.11,50.05,50.11,151749.0,43.4216,43.4389,43.3869,43.4389,151749.0
2020-12-18 11:10:00,50.11,50.11,50.01,50.03,159324.0,43.4389,43.4389,43.3522,43.3695,159324.0
2020-12-18 11:15:00,50.03,50.04,50.0,50.03,202799.0,43.3695,43.3782,43.3435,43.3695,202799.0
2020-12-18 11:20:00,50.04,50.09,50.03,50.09,111723.0,43.3782,43.4216,43.3695,43.4216,111723.0
2020-12-18 11:25:00,50.09,50.1,50.06,50.09,42092.0,43.4216,43.4302,43.3956,43.4216,42092.0
2020-12-18 11:30:00,50.08,50.1,50.06,50.08,81943.0,43.4129,43.4302,43.3956,43.4129,81943.0
2020-12-18 11:35:00,50.09,50.1,50.06,50.09,58377.0,43.4216,43.4302,43.3956,43.4216,58377.0
2020-12-18 11:40:00,50.09,50.1,50.06,50.09,36914.0,43.4216,43.4302,43.3956,43.4216,36914.0
2020-12-18 11:45:00,50.09,50.09,50.06,50.07,177265.0,43.4216,43.4216,43.3956,43.4042,177265.0
2020-12-18 11:50:00,50.07,50.09,50.06,50.06,94484.0,43.4042,43.4216,43.3956,43.3956,94484.0
2020-12-18 11:55:00,50.07,50.08,50.05,50.08,67921.0,43.4042,43.4129,43.3869,43.4129,67921.0
2020-12-18 12:00:00,50.07,50.09,50.06,50.08,94692.0,43.4042,43.4216,43.3956,43.4129,94692.0
2020-12-18 12:05:00,50.08,50.09,50.06,50.09,93250.0,43.4129,43.4216,43.3956,43.4216,93250.0
2020-12-18 12:10:00,50.09,50.11,50.07,50.11,81060.0,43.4216,43.4389,43.4042,43.4389,81060.0
2020-12-18 12:15:00,50.11,50.13,50.09,50.09,120324.0,43.4389,43.4562,43.4216,43.4216,120324.0
2020-12-18 12:20:00,50.09,50.1,50.08,50.1,55795.0,43.4216,43.4302,43.4129,43.4302,55795.0
2020-12-18 12:25:00,50.09,50.11,50.09,50.11,45727.0,43.4216,43.4389,43.4216,43.4389,45727.0
2020-12-18 12:30:00,50.11,50.11,50.08,50.11,75854.0,43.4389,43.4389,43.4129,43.4389,75854.0
2020-12-18 12:35:00,50.1,50.13,50.09,50.13,82801.0,43.4302,43.4562,43.4216,43.4562,82801.0
2020-12-18 12:40:00,50.13,50.15,50.12,50.14,110544.0,43.4562,43.4736,43.4476,43.4649,110544.0
2020-12-18 12:45:00,50.14,50.14,50.1,50.11,83155.0,43.4649,43.4649,43.4302,43.4389,83155.0
2020-12-18 12:50:00,50.11,50.11,50.08,50.09,53221.0,43.4389,43.4389,43.4129,43.4216,53221.0
2020-12-18 12:55:00,50.09,50.09,50.07,50.09,88339.0,43.4216,43.4216,43.4042,43.4216,88339.0
2020-12-18 13:00:00,50.09,50.12,50.08,50.12,97108.0,43.4216,43.4476,43.4129,43.4476,97108.0
2020-12-18 13:05:00,50.12,50.12,50.1,50.11,61296.0,43.4476,43.4476,43.4302,43.4389,61296.0
2020-12-18 13:10:00,50.11,50.12,50.1,50.12,212330.0,43.4389,43.4476,43.4302,43.4476,212330.0
2020-12-18 13:15:00,50.12,50.13,50.11,50.12,631405.0,43.4476,43.4562,43.4389,43.4476,631405.0
2020-12-18 13:20:00,50.12,50.12,50.08,50.09,402018.0,43.4476,43.4476,43.4129,43.4216,402018.0
2020-12-18 13:25:00,50.09,50.1,50.08,50.08,96714.0,43.4216,43.4302,43.4129,43.4129,96714.0
2020-12-18 13:30:00,50.08,50.08,50.07,50.08,210128.0,43.4129,43.4129,43.4042,43.4129,210128.0
2020-12-18 13:35:00,50.08,50.09,50.05,50.06,111723.0,43.4129,43.4216,43.3869,43.3956,111723.0
2020-12-18 13:40:00,50.05,50.11,50.05,50.11,106537.0,43.3869,43.4389,43.3869,43.4389,106537.0
2020-12-18 13:45:00,50.11,50.11,50.09,50.09,101391.0,43.4389,43.4389,43.4216,43.4216,101391.0
2020-12-18 13:50:00,50.1,50.1,50.07,50.08,42044.0,43.4302,43.4302,43.4042,43.4129,42044.0
2020-12-18 13:55:00,50.08,50.09,50.07,50.09,70868.0,43.4129,43.4216,43.4042,43.4216,70868.0
2020-12-18 14:00:00,50.08,50.09,50.05,50.05,107575.0,43.4129,43.4216,43.3869,43.3869,107575.0
2020-12-18 14:05:00,50.05,50.08,50.05,50.08,59828.0,43.3869,43.4129,43.3869,43.4129,59828.0
2020-12-18 14:10:00,50.08,50.08,50.05,50.07,76618.0,43.4129,43.4129,43.3869,43.4042,76618.0
2020-12-18 14:15:00,50.07,50.07,50.04,50.06,68514.0,43.4042,43.4042,43.3782,43.3956,68514.0
2020-12-18 14:20:00,50.06,50.08,50.05,50.08,103084.0,43.3956,43.4129,43.3869,43.4129,103084.0
2020-12-18 14:25:00,50.08,50.08,50.05,50.06,97482.0,43.4129,43.4129,43.3869,43.3956,97482.0
2020-12-18 14:30:00,50.06,50.08,50.06,50.08,112893.0,43.3956,43.4129,43.3956,43.4129,112893.0
2020-12-18 14:35:00,50.08,50.08,50.06,50.07,134106.0,43.4129,43.4129,43.3956,43.4042,134106.0
2020-12-18 14:40:00,50.07,50.08,50.05,50.07,62246.0,43.4042,43.4129,43.3869,43.4042,62246.0
2020-12-18 14:45:00,50.06,50.07,50.05,50.06,121330.0,43.3956,43.4042,43.3869,43.3956,121330.0
2020-12-18 14:50:00,50.06,50.07,50.02,50.03,127323.0,43.3956,43.4042,43.3609,43.3695,127323.0
2020-12-18 14:55:00,50.03,50.03,50.0,50.03,226100.0,43.3695,43.3695,43.3435,43.3695,226100.0
2020-12-18 15:00:00,50.03,50.04,50.01,50.01,116533.0,43.3695,43.3782,43.3522,43.3522,116533.0
2020-12-18 15:05:00,50.02,50.04,50.01,50.02,113576.0,43.3609,43.3782,43.3522,43.3609,113576.0
2020-12-18 15:10:00,50.01,50.02,49.98,49.99,186156.0,43.3522,43.3609,43.3262,43.3349,186156.0
2020-12-18 15:15:00,50.0,50.01,49.98,50.0,111877.0,43.3435,43.3522,43.3262,43.3435,111877.0
2020-12-18 15:20:00,50.0,50.0,49.98,50.0,148658.0,43.3435,43.3435,43.3262,43.3435,148658.0
2020-12-18 15:25:00,50.0,50.0,49.96,49.99,109224.0,43.3435,43.3435,43.3089,43.3349,109224.0
2020-12-18 15:30:00,49.99,50.02,49.98,50.01,72771.0,43.3349,43.3609,43.3262,43.3522,72771.0
2020-12-18 15:35:00,50.01,50.01,49.96,49.96,48184.0,43.3522,43.3522,43.3089,43.3089,48184.0
2020-12-18 15:40:00,49.97,50.01,49.96,50.0,58086.0,43.3175,43.3522,43.3089,43.3435,58086.0
2020-12-18 15:45:00,50.0,50.04,50.0,50.03,98049.0,43.3435,43.3782,43.3435,43.3695,98049.0
2020-12-18 15:50:00,50.02,50.06,50.0,50.05,339546.0,43.3609,43.3956,43.3435,43.3869,339546.0
2020-12-18 15:55:00,50.05,50.11,50.03,50.05,467620.0,43.3869,43.4389,43.3695,43.3869,467620.0
2020-12-21 09:30:00,48.73,48.96,48.7,48.91,678427.0,42.5017,42.7023,42.4755,42.6587,678427.0
2020-12-21 09:35:00,48.94,48.97,48.9,48.92,153938.0,42.6849,42.711,42.65,42.6674,153938.0
2020-12-21 09:40:00,48.93,48.96,48.89,48.91,108435.0,42.6761,42.7023,42.6413,42.6587,108435.0
2020-12-21 09:45:00,48.9,48.93,48.85,48.88,142260.0,42.65,42.6761,42.6064,42.6325,142260.0
2020-12-21 09:50:00,48.87,48.94,48.87,48.92,62385.0,42.6238,42.6849,42.6238,42.6674,62385.0
2020-12-21 09:55:00,48.92,48.97,48.92,48.94,130170.0,42.6674,42.711,42.6674,42.6849,130170.0
2020-12-21 10:00:00,48.93,48.97,48.89,48.9,208045.0,42.6761,42.711,42.6413,42.65,208045.0
2020-12-21 10:05:00,48.9,48.91,48.85,48.88,131534.0,42.65,42.6587,42.6064,42.6325,131534.0
2020-12-21 10:10:00,48.89,48.93,48.86,48.88,135004.0,42.6413,42.6761,42.6151,42.6325,135004.0
2020-12-21 10:15:00,48.87,48.94,48.81,48.84,99384.0,42.6238,42.6849,42.5715,42.5976,99384.0
2020-12-21 10:20:00,48.84,48.89,48.81,48.88,116711.0,42.5976,42.6413,42.5715,42.6325,116711.0
2020-12-21 10:25:00,48.88,48.9,48.84,48.9,91837.0,42.6325,42.65,42.5976,42.65,91837.0
2020-12-21 10:30:00,48.88,48.92,48.86,48.91,145251.0,42.6325,42.6674,42.6151,42.6587,145251.0
2020-12-21 10:35:00,48.92,48.93,48.87,48.93,63591.0,42.6674,42.6761,42.6238,42.6761,63591.0
2020-12-21 10:40:00,48.92,48.96,48.91,48.95,97553.0,42.6674,42.7023,42.6587,42.6936,97553.0
2020-12-21 10:45:00,48.95,48.97,48.92,48.95,80823.0,42.6936,42.711,42.6674,42.6936,80823.0
2020-12-21 10:50:00,48.96,48.97,48.92,48.94,60209.0,42.7023,42.711,42.6674,42.6849,60209.0
2020-12-21 10:55:00,48.94,48.98,48.94,48.95,31160.0,42.6849,42.7198,42.6849,42.6936,31160.0
2020-12-21 11:00:00,48.94,48.98,48.92,48.98,60345.0,42.6849,42.7198,42.6674,42.7198,60345.0
2020-12-21 11:05:00,48.99,48.99,48.93,48.97,71787.0,42.7285,42.7285,42.6761,42.711,71787.0
2020-12-21 11:10:00,48.97,48.98,48.94,48.98,52135.0,42.711,42.7198,42.6849,42.7198,52135.0
2020-12-21 11:15:00,48.99,49.01,48.96,49.01,76972.0,42.7285,42.7459,42.7023,42.7459,76972.0
2020-12-21 11:20:00,49.01,49.06,48.99,49.05,48742.0,42.7459,42.7895,42.7285,42.7808,48742.0
2020-12-21 11:25:00,49.05,49.06,49.03,49.04,148857.0,42.7808,42.7895,42.7634,42.7721,148857.0
2020-12-21 11:30:00,49.05,49.08,49.04,49.05,87128.0,42.7808,42.807,42.7721,42.7808,87128.0
2020-12-21 11:35:00,49.06,49.13,49.06,49.13,62214.0,42.7895,42.8506,42.7895,42.8506,62214.0
2020-12-21 11:40:00,49.13,49.14,49.11,49.13,67551.0,42.8506,42.8593,42.8331,42.8506,67551.0
2020-12-21 11:45:00,49.14,49.16,49.12,49.13,192993.0,42.8593,42.8767,42.8419,42.8506,192993.0
2020-12-21 11:50:00,49.14,49.14,49.12,49.12,302211.0,42.8593,42.8593,42.8419,42.8419,302211.0
2020-12-21 11:55:00,49.12,49.13,49.11,49.12,36233.0,42.8419,42.8506,42.8331,42.8419,36233.0
2020-12-21 12:00:00,49.12,49.16,49.11,49.14,101972.0,42.8419,42.8767,42.8331,42.8593,101972.0
2020-12-21 12:05:00,49.13,49.16,49.13,49.14,168202.0,42.8506,42.8767,42.8506,42.8593,168202.0
2020-12-21 12:10:00,49.14,49.15,49.12,49.13,57611.0,42.8593,42.868,42.8419,42.8506,57611.0
2020-12-21 12:15:00,49.12,49.13,49.1,49.12,28432.0,42.8419,42.8506,42.8244,42.8419,28432.0
2020-12-21 12:20:00,49.12,49.16,49.12,49.15,22575.0,42.8419,42.8767,42.8419,42.868,22575.0
2020-12-21 12:25:00,49.16,49.17,49.14,49.16,48011.0,42.8767,42.8855,42.8593,42.8767,48011.0
2020-12-21 12:30:00,49.17,49.18,49.15,49.18,88537.0,42.8855,42.8942,42.868,42.8942,88537.0
2020-12-21 12:35:00,49.18,49.19,49.17,49.18,552278.0,42.8942,42.9029,42.8855,42.8942,552278.0
2020-12-21 12:40:00,49.18,49.19,49.16,49.16,377105.0,42.8942,42.9029,42.8767,42.8767,377105.0
2020-12-21 12:45:00,49.16,49.17,49.14,49.16,117140.0,42.8767,42.8855,42.8593,42.8767,117140.0
2020-12-21 12:50:00,49.15,49.22,49.14,49.2,113798.0,42.868,42.9291,42.8593,42.9116,113798.0
2020-12-21 12:55:00,49.2,49.22,49.17,49.19,52824.0,42.9116,42.9291,42.8855,42.9029,52824.0
2020-12-21 13:00:00,49.19,49.19,49.17,49.18,44468.0,42.9029,42.9029,42.8855,42.8942,44468.0
2020-12-21 13:05:00,49.17,49.19,49.16,49.19,40947.0,42.8855,42.9029,42.8767,42.9029,40947.0
2020-12-21 13:10:00,49.18,49.2,49.17,49.2,23107.0,42.8942,42.9116,42.8855,42.9116,23107.0
2020-12-21 13:15:00,49.2,49.23,49.19,49.22,43421.0,42.9116,42.9378,42.9029,42.9291,43421.0
2020-12-21 13:20:00,49.22,49.22,49.19,49.21,34053.0,42.9291,42.9291,42.9029,42.9204,34053.0
2020-12-21 13:25:00,49.21,49.24,49.2,49.23,90492.0,42.9204,42.9465,42.9116,42.9378,90492.0
2020-12-21 13:30:00,49.23,49.25,49.22,49.24,41783.0,42.9378,42.9552,42.9291,42.9465,41783.0
2020-12-21 13:35:00,49.24,49.25,49.23,49.24,39651.0,42.9465,42.9552,42.9378,42.9465,39651.0
2020-12-21 13:40:00,49.24,49.26,49.24,49.26,47629.0,42.9465,42.964,42.9465,42.964,47629.0
2020-12-21 13:45:00,49.25,49.26,49.23,49.25,78653.0,42.9552,42.964,42.9378,42.9552,78653.0
2020-12-21 13:50:00,49.25,49.28,49.24,49.28,35652.0,42.9552,42.9814,42.9465,42.9814,35652.0
2020-12-21 13:55:00,49.28,49.28,49.24,49.25,38404.0,42.9814,42.9814,42.9465,42.9552,38404.0
2020-12-21 14:00:00,49.25,49.25,49.23,49.24,58996.0,42.9552,42.9552,42.9378,42.9465,58996.0
2020-12-21 14:05:00,49.24,49.25,49.2,49.21,29704.0,42.9465,42.9552,42.9116,42.9204,29704.0
2020-12-21 14:10:00,49.22,49.24,49.2,49.22,19268.0,42.9291,42.9465,42.9116,42.9291,19268.0
2020-12-21 14:15:00,49.22,49.24,49.2,49.21,97362.0,42.9291,42.9465,42.9116,42.9204,97362.0
2020-12-21 14:20:00,49.2,49.23,49.19,49.22,53448.0,42.9116,42.9378,42.9029,42.9291,53448.0
2020-12-21 14:25:00,49.22,49.24,49.21,49.23,26860.0,42.9291,42.9465,42.9204,42.9378,26860.0
2020-12-21 14:30:00,49.23,49.25,49.22,49.23,120944.0,42.9378,42.9552,42.9291,42.9378,120944.0
2020-12-21 14:35:00,49.23,49.27,49.22,49.24,143815.0,42.9378,42.9727,42.9291,42.9465,143815.0
2020-12-21 14:40:00,49.24,49.25,49.21,49.24,29137.0,42.9465,42.9552,42.9204,42.9465,29137.0
2020-12-21 14:45:00,49.24,49.25,49.23,49.23,52473.0,42.9465,42.9552,42.9378,42.9378,52473.0
2020-12-21 14:50:00,49.23,49.25,49.22,49.24,26830.0,42.9378,42.9552,42.9291,42.9465,26830.0
2020-12-21 14:55:00,49.23,49.25,49.21,49.22,29147.0,42.9378,42.9552,42.9204,42.9291,29147.0
2020-12-21 15:00:00,49.23,49.25,49.22,49.23,244391.0,42.9378,42.9552,42.9291,42.9378,244391.0
2020-12-21 15:05:00,49.23,49.23,49.15,49.15,64077.0,42.9378,42.9378,42.868,42.868,64077.0
2020-12-21 15:10:00,49.15,49.18,49.15,49.17,89459.0,42.868,42.8942,42.868,42.8855,89459.0
2020-12-21 15:15:00,49.17,49.18,49.16,49.17,75835.0,42.8855,42.8942,42.8767,42.8855,75835.0
2020-12-21 15:20:00,49.18,49.18,49.16,49.17,46025.0,42.8942,42.8942,42.8767,42.8855,46025.0
2020-12-21 15:25:00,49.17,49.18,49.15,49.16,72803.0,42.8855,42.8942,42.868,42.8767,72803.0
2020-12-21 15:30:00,49.16,49.17,49.1,49.11,75510.0,42.8767,42.8855,42.8244,42.8331,75510.0
2020-12-21 15:35:00,49.1,49.14,49.09,49.14,188579.0,42.8244,42.8593,42.8157,42.8593,188579.0
2020-12-21 15:40:00,49.14,49.16,49.13,49.14,275922.0,42.8593,42.8767,42.8506,42.8593,275922.0
2020-12-21 15:45:00,49.14,49.15,49.12,49.13,119841.0,42.8593,42.868,42.8419,42.8506,119841.0
2020-12-21 15:50:00,49.12,49.13,49.09,49.13,120253.0,42.8419,42.8506,42.8157,42.8506,120253.0
2020-12-21 15:55:00,49.13,49.14,49.05,49.07,466646.0,42.8506,42.8593,42.7808,42.7982,466646.0
2020-12-22 09:30:00,48.98,48.99,48.87,48.88,401748.0,42.7198,42.7285,42.6238,42.6325,401748.0
2020-12-22 09:35:00,48.87,48.91,48.85,48.89,381571.0,42.6238,42.6587,42.6064,42.6413,381571.0
2020-12-22 09:40:00,48.89,48.9,48.84,48.85,377620.0,42.6413,42.65,42.5976,42.6064,377620.0
2020-12-22 09:45:00,48.84,48.92,48.83,48.9,62801.0,42.5976,42.6674,42.5889,42.65,62801.0
2020-12-22 09:50:00,48.9,48.92,48.87,48.9,49424.0,42.65,42.6674,42.6238,42.65,49424.0
2020-12-22 09:55:00,48.9,48.91,48.87,48.88,62860.0,42.65,42.6587,42.6238,42.6325,62860.0
2020-12-22 10:00:00,48.88,48.9,48.85,48.86,171221.0,42.6325,42.65,42.6064,42.6151,171221.0
2020-12-22 10:05:00,48.85,48.92,48.85,48.91,111214.0,42.6064,42.6674,42.6064,42.6587,111214.0
2020-12-22 10:10:00,48.91,48.93,48.8,48.81,167952.0,42.6587,42.6761,42.5628,42.5715,167952.0
2020-12-22 10:15:00,48.8,48.88,48.79,48.83,94711.0,42.5628,42.6325,42.554,42.5889,94711.0
2020-12-22 10:20:00,48.84,48.87,48.83,48.86,57677.0,42.5976,42.6238,42.5889,42.6151,57677.0
2020-12-22 10:25:00,48.86,48.9,48.84,48.89,62793.0,42.6151,42.65,42.5976,42.6413,62793.0
2020-12-22 10:30:00,48.89,48.92,48.88,48.91,104794.0,42.6413,42.6674,42.6325,42.6587,104794.0
2020-12-22 10:35:00,48.92,48.95,48.91,48.95,99064.0,42.6674,42.6936,42.6587,42.6936,99064.0
2020-12-22 10:40:00,48.95,48.95,48.89,48.9,107644.0,42.6936,42.6936,42.6413,42.65,107644.0
2020-12-22 10:45:00,48.9,48.91,48.85,48.85,87523.0,42.65,42.6587,42.6064,42.6064,87523.0
2020-12-22 10:50:00,48.85,48.85,48.81,48.82,140056.0,42.6064,42.6064,42.5715,42.5802,140056.0
2020-12-22 10:55:00,48.82,48.83,48.79,48.82,102542.0,42.5802,42.5889,42.554,42.5802,102542.0
2020-12-22 11:00:00,48.82,48.82,48.78,48.79,59756.0,42.5802,42.5802,42.5453,42.554,59756.0
2020-12-22 11:05:00,48.8,48.82,48.79,48.82,111892.0,42.5628,42.5802,42.554,42.5802,111892.0
2020-12-22 11:10:00,48.82,48.84,48.81,48.83,129975.0,42.5802,42.5976,42.5715,42.5889,129975.0
2020-12-22 11:15:00,48.83,48.89,48.83,48.89,137708.0,42.5889,42.6413,42.5889,42.6413,137708.0
2020-12-22 11:20:00,48.89,48.89,48.84,48.84,131381.0,42.6413,42.6413,42.5976,42.5976,131381.0
2020-12-22 11:25:00,48.84,48.85,48.8,48.81,35137.0,42.5976,42.6064,42.5628,42.5715,35137.0
2020-12-22 11:30:00,48.81,48.82,48.73,48.75,218099.0,42.5715,42.5802,42.5017,42.5191,218099.0
2020-12-22 11:35:00,48.75,48.75,48.68,48.7,227862.0,42.5191,42.5191,42.4581,42.4755,227862.0
2020-12-22 11:40:00,48.7,48.71,48.66,48.68,138607.0,42.4755,42.4843,42.4407,42.4581,138607.0
2020-12-22 11:45:00,48.68,48.73,48.66,48.72,223035.0,42.4581,42.5017,42.4407,42.493,223035.0
2020-12-22 11:50:00,48.72,48.74,48.7,48.74,93593.0,42.493,42.5104,42.4755,42.5104,93593.0
2020-12-22 11:55:00,48.73,48.77,48.73,48.76,35131.0,42.5017,42.5366,42.5017,42.5279,35131.0
2020-12-22 12:00:00,48.76,48.79,48.75,48.78,33883.0,42.5279,42.554,42.5191,42.5453,33883.0
2020-12-22 12:05:00,48.77,48.78,48.76,48.76,60231.0,42.5366,42.5453,42.5279,42.5279,60231.0
2020-12-22 12:10:00,48.76,48.79,48.75,48.78,43238.0,42.5279,42.554,42.5191,42.5453,43238.0
2020-12-22 12:15:00,48.78,48.79,48.76,48.78,18246.0,42.5453,42.554,42.5279,42.5453,18246.0
2020-12-22 12:20:00,48.78,48.79,48.77,48.78,41205.0,42.5453,42.554,42.5366,42.5453,41205.0
2020-12-22 12:25:00,48.77,48.78,48.75,48.75,62166.0,42.5366,42.5453,42.5191,42.5191,62166.0
2020-12-22 12:30:00,48.76,48.8,48.75,48.8,182276.0,42.5279,42.5628,42.5191,42.5628,182276.0
2020-12-22 12:35:00,48.79,48.8,48.76,48.77,41305.0,42.554,42.5628,42.5279,42.5366,41305.0
2020-12-22 12:40:00,48.78,48.79,48.76,48.78,169772.0,42.5453,42.554,42.5279,42.5453,169772.0
2020-12-22 12:45:00,48.78,48.8,48.77,48.78,36815.0,42.5453,42.5628,42.5366,42.5453,36815.0
2020-12-22 12:50:00,48.79,48.79,48.76,48.78,40612.0,42.554,42.554,42.5279,42.5453,40612.0
2020-12-22 12:55:00,48.77,48.8,48.77,48.8,35051.0,42.5366,42.5628,42.5366,42.5628,35051.0
2020-12-22 13:00:00,48.8,48.8,48.77,48.78,26607.0,42.5628,42.5628,42.5366,42.5453,26607.0
2020-12-22 13:05:00,48.78,48.79,48.77,48.78,30315.0,42.5453,42.554,42.5366,42.5453,30315.0
2020-12-22 13:10:00,48.78,48.79,48.76,48.78,38571.0,42.5453,42.554,42.5279,42.5453,38571.0
2020-12-22 13:15:00,48.77,48.8,48.77,48.79,79512.0,42.5366,42.5628,42.5366,42.554,79512.0
2020-12-22 13:20:00,48.79,48.8,48.77,48.79,58319.0,42.554,42.5628,42.5366,42.554,58319.0
2020-12-22 13:25:00,48.79,48.79,48.76,48.76,84089.0,42.554,42.554,42.5279,42.5279,84089.0
2020-12-22 13:30:00,48.77,48.78,48.76,48.77,55301.0,42.5366,42.5453,42.5279,42.5366,55301.0
2020-12-22 13:35:00,48.77,48.79,48.76,48.78,53672.0,42.5366,42.554,42.5279,42.5453,53672.0
2020-12-22 13:40:00,48.78,48.78,48.75,48.76,64833.0,42.5453,42.5453,42.5191,42.5279,64833.0
2020-12-22 13:45:00,48.75,48.77,48.74,48.75,44235.0,42.5191,42.5366,42.5104,42.5191,44235.0
2020-12-22 13:50:00,48.75,48.77,48.74,48.76,52726.0,42.5191,42.5366,42.5104,42.5279,52726.0
2020-12-22 13:55:00,48.76,48.78,48.74,48.75,52068.0,42.5279,42.5453,42.5104,42.5191,52068.0
2020-12-22 14:00:00,48.75,48.77,48.74,48.76,42810.0,42.5191,42.5366,42.5104,42.5279,42810.0
2020-12-22 14:05:00,48.77,48.79,48.76,48.77,41056.0,42.5366,42.554,42.5279,42.5366,41056.0
2020-12-22 14:10:00,48.77,48.78,48.76,48.77,67273.0,42.5366,42.5453,42.5279,42.5366,67273.0
2020-12-22 14:15:00,48.77,48.77,48.75,48.77,87598.0,42.5366,42.5366,42.5191,42.5366,87598.0
2020-12-22 14:20:00,48.76,48.77,48.73,48.74,37082.0,42.5279,42.5366,42.5017,42.5104,37082.0
2020-12-22 14:25:00,48.74,48.75,48.73,48.75,66444.0,42.5104,42.5191,42.5017,42.5191,66444.0
2020-12-22 14:30:00,48.74,48.76,48.74,48.75,66232.0,42.5104,42.5279,42.5104,42.5191,66232.0
2020-12-22 14:35:00,48.76,48.76,48.73,48.73,74057.0,42.5279,42.5279,42.5017,42.5017,74057.0
2020-12-22 14:40:00,48.73,48.75,48.73,48.75,90340.0,42.5017,42.5191,42.5017,42.5191,90340.0
2020-12-22 14:45:00,48.75,48.79,48.74,48.79,56652.0,42.5191,42.554,42.5104,42.554,56652.0
2020-12-22 14:50:00,48.79,48.8,48.77,48.78,134352.0,42.554,42.5628,42.5366,42.5453,134352.0
2020-12-22 14:55:00,48.78,48.8,48.77,48.8,77011.0,42.5453,42.5628,42.5366,42.5628,77011.0
2020-12-22 15:00:00,48.8,48.81,48.79,48.81,101478.0,42.5628,42.5715,42.554,42.5715,101478.0
2020-12-22 15:05:00,48.81,48.81,48.75,48.76,117331.0,42.5715,42.5715,42.5191,42.5279,117331.0
2020-12-22 15:10:00,48.76,48.77,48.73,48.75,125892.0,42.5279,42.5366,42.5017,42.5191,125892.0
2020-12-22 15:15:00,48.75,48.77,48.75,48.76,63440.0,42.5191,42.5366,42.5191,42.5279,63440.0
2020-12-22 15:20:00,48.75,48.76,48.73,48.74,76576.0,42.5191,42.5279,42.5017,42.5104,76576.0
2020-12-22 15:25:00,48.75,48.75,48.73,48.73,18426.0,42.5191,42.5191,42.5017,42.5017,18426.0
2020-12-22 15:30:00,48.74,48.74,48.73,48.73,52327.0,42.5104,42.5104,42.5017,42.5017,52327.0
2020-12-22 15:35:00,48.74,48.75,48.73,48.73,124392.0,42.5104,42.5191,42.5017,42.5017,124392.0
2020-12-22 15:40:00,48.73,48.74,48.71,48.74,65542.0,42.5017,42.5104,42.4843,42.5104,65542.0
2020-12-22 15:45:00,48.73,48.76,48.72,48.75,251258.0,42.5017,42.5279,42.493,42.5191,251258.0
2020-12-22 15:50:00,48.75,48.77,48.73,48.75,95235.0,42.5191,42.5366,42.5017,42.5191,95235.0
2020-12-22 15:55:00,48.75,48.75,48.73,48.74,464318.0,42.5191,42.5191,42.5017,42.5104,464318.0
2020-12-23 09:30:00,49.24,49.24,49.12,49.16,738581.0,42.9465,42.9465,42.8419,42.8767,738581.0
2020-12-23 09:35:00,49.17,49.24,49.17,49.21,187252.0,42.8855,42.9465,42.8855,42.9204,187252.0
2020-12-23 09:40:00,49.21,49.25,49.18,49.18,123743.0,42.9204,42.9552,42.8942,42.8942,123743.0
2020-12-23 09:45:00,49.18,49.19,49.11,49.16,90614.0,42.8942,42.9029,42.8331,42.8767,90614.0
2020-12-23 09:50:00,49.15,49.19,49.14,49.17,31824.0,42.868,42.9029,42.8593,42.8855,31824.0
2020-12-23 09:55:00,49.16,49.21,49.15,49.17,117924.0,42.8767,42.9204,42.868,42.8855,117924.0
2020-12-23 10:00:00,49.18,49.23,49.18,49.2,160998.0,42.8942,42.9378,42.8942,42.9116,160998.0
2020-12-23 10:05:00,49.2,49.23,49.17,49.18,90395.0,42.9116,42.9378,42.8855,42.8942,90395.0
2020-12-23 10:10:00,49.18,49.24,49.17,49.24,90450.0,42.8942,42.9465,42.8855,42.9465,90450.0
2020-12-23 10:15:00,49.24,49.26,49.21,49.22,131718.0,42.9465,42.964,42.9204,42.9291,131718.0
2020-12-23 10:20:00,49.22,49.23,49.17,49.2,55303.0,42.9291,42.9378,42.8855,42.9116,55303.0
2020-12-23 10:25:00,49.2,49.24,49.19,49.21,47666.0,42.9116,42.9465,42.9029,42.9204,47666.0
2020-12-23 10:30:00,49.21,49.26,49.17,49.22,1500345.0,42.9204,42.964,42.8855,42.9291,1500345.0
2020-12-23 10:35:00,49.23,49.24,49.22,49.23,63273.0,42.9378,42.9465,42.9291,42.9378,63273.0
2020-12-23 10:40:00,49.22,49.23,49.2,49.23,43170.0,42.9291,42.9378,42.9116,42.9378,43170.0
2020-12-23 10:45:00,49.22,49.26,49.22,49.23,70451.0,42.9291,42.964,42.9291,42.9378,70451.0
2020-12-23 10:50:00,49.24,49.25,49.19,49.21,27178.0,42.9465,42.9552,42.9029,42.9204,27178.0
2020-12-23 10:55:00,49.21,49.23,49.2,49.22,100535.0,42.9204,42.9378,42.9116,42.9291,100535.0
2020-12-23 11:00:00,49.22,49.24,49.21,49.24,140505.0,42.9291,42.9465,42.9204,42.9465,140505.0
2020-12-23 11:05:00,49.23,49.26,49.21,49.22,56406.0,42.9378,42.964,42.9204,42.9291,56406.0
2020-12-23 11:10:00,49.22,49.25,49.2,49.21,70036.0,42.9291,42.9552,42.9116,42.9204,70036.0
2020-12-23 11:15:00,49.21,49.23,49.2,49.22,49874.0,42.9204,42.9378,42.9116,42.9291,49874.0
2020-12-23 11:20:00,49.21,49.26,49.21,49.23,53444.0,42.9204,42.964,42.9204,42.9378,53444.0
2020-12-23 11:25:00,49.23,49.25,49.22,49.23,154750.0,42.9378,42.9552,42.9291,42.9378,154750.0
2020-12-23 11:30:00,49.24,49.25,49.21,49.23,44775.0,42.9465,42.9552,42.9204,42.9378,44775.0
2020-12-23 11:35:00,49.23,49.24,49.23,49.23,225035.0,42.9378,42.9465,42.9378,42.9378,225035.0
2020-12-23 11:40:00,49.24,49.27,49.23,49.26,361844.0,42.9465,42.9727,42.9378,42.964,361844.0
2020-12-23 11:45:00,49.27,49.27,49.25,49.27,81819.0,42.9727,42.9727,42.9552,42.9727,81819.0
2020-12-23 11:50:00,49.26,49.29,49.26,49.27,57604.0,42.964,42.9901,42.964,42.9727,57604.0
2020-12-23 11:55:00,49.28,49.29,49.27,49.29,47628.0,42.9814,42.9901,42.9727,42.9901,47628.0
2020-12-23 12:00:00,49.29,49.29,49.27,49.28,41095.0,42.9901,42.9901,42.9727,42.9814,41095.0
2020-12-23 12:05:00,49.27,49.28,49.24,49.26,39863.0,42.9727,42.9814,42.9465,42.964,39863.0
2020-12-23 12:10:00,49.27,49.28,49.26,49.28,24044.0,42.9727,42.9814,42.964,42.9814,24044.0
2020-12-23 12:15:00,49.28,49.28,49.26,49.27,48266.0,42.9814,42.9814,42.964,42.9727,48266.0
2020-12-23 12:20:00,49.28,49.28,49.25,49.26,30727.0,42.9814,42.9814,42.9552,42.964,30727.0
2020-12-23 12:25:00,49.26,49.26,49.24,49.24,46787.0,42.964,42.964,42.9465,42.9465,46787.0
2020-12-23 12:30:00,49.25,49.27,49.24,49.27,32045.0,42.9552,42.9727,42.9465,42.9727,32045.0
2020-12-23 12:35:00,49.27,49.27,49.25,49.26,25343.0,42.9727,42.9727,42.9552,42.964,25343.0
2020-12-23 12:40:00,49.26,49.26,49.23,49.24,30830.0,42.964,42.964,42.9378,42.9465,30830.0
2020-12-23 12:45:00,49.25,49.25,49.23,49.23,54891.0,42.9552,42.9552,42.9378,42.9378,54891.0
2020-12-23 12:50:00,49.23,49.24,49.2,49.21,32306.0,42.9378,42.9465,42.9116,42.9204,32306.0
2020-12-23 12:55:00,49.21,49.24,49.21,49.24,31468.0,42.9204,42.9465,42.9204,42.9465,31468.0
2020-12-23 13:00:00,49.24,49.25,49.23,49.24,35514.0,42.9465,42.9552,42.9378,42.9465,35514.0
2020-12-23 13:05:00,49.25,49.26,49.24,49.25,43358.0,42.9552,42.964,42.9465,42.9552,43358.0
2020-12-23 13:10:00,49.25,49.25,49.23,49.23,24708.0,42.9552,42.9552,42.9378,42.9378,24708.0
2020-12-23 13:15:00,49.23,49.24,49.21,49.22,27566.0,42.9378,42.9465,42.9204,42.9291,27566.0
2020-12-23 13:20:00,49.22,49.25,49.21,49.24,72884.0,42.9291,42.9552,42.9204,42.9465,72884.0
2020-12-23 13:25:00,49.23,49.25,49.22,49.23,21389.0,42.9378,42.9552,42.9291,42.9378,21389.0
2020-12-23 13:30:00,49.24,49.25,49.23,49.24,13672.0,42.9465,42.9552,42.9378,42.9465,13672.0
2020-12-23 13:35:00,49.24,49.26,49.23,49.26,1014391.0,42.9465,42.964,42.9378,42.964,1014391.0
2020-12-23 13:40:00,49.26,49.3,49.26,49.29,231506.0,42.964,42.9989,42.964,42.9901,231506.0
2020-12-23 13:45:00,49.29,49.29,49.28,49.29,33170.0,42.9901,42.9901,42.9814,42.9901,33170.0
2020-12-23 13:50:00,49.29,49.29,49.27,49.28,73668.0,42.9901,42.9901,42.9727,42.9814,73668.0
2020-12-23 13:55:00,49.28,49.28,49.27,49.28,42762.0,42.9814,42.9814,42.9727,42.9814,42762.0
2020-12-23 14:00:00,49.27,49.29,49.26,49.27,44082.0,42.9727,42.9901,42.964,42.9727,44082.0
2020-12-23 14:05:00,49.28,49.29,49.27,49.27,114300.0,42.9814,42.9901,42.9727,42.9727,114300.0
2020-12-23 14:10:00,49.27,49.28,49.26,49.28,89388.0,42.9727,42.9814,42.964,42.9814,89388.0
2020-12-23 14:15:00,49.28,49.28,49.26,49.27,212450.0,42.9814,42.9814,42.964,42.9727,212450.0
2020-12-23 14:20:00,49.27,49.29,49.26,49.28,51399.0,42.9727,42.9901,42.964,42.9814,51399.0
2020-12-23 14:25:00,49.29,49.29,49.26,49.27,122421.0,42.9901,42.9901,42.964,42.9727,122421.0
2020-12-23 14:30:00,49.27,49.3,49.26,49.28,223522.0,42.9727,42.9989,42.964,42.9814,223522.0
2020-12-23 14:35:00,49.29,49.29,49.27,49.28,34275.0,42.9901,42.9901,42.9727,42.9814,34275.0
2020-12-23 14:40:00,49.27,49.29,49.27,49.28,68974.0,42.9727,42.9901,42.9727,42.9814,68974.0
2020-12-23 14:45:00,49.28,49.28,49.27,49.28,43796.0,42.9814,42.9814,42.9727,42.9814,43796.0
2020-12-23 14:50:00,49.28,49.28,49.26,49.27,61462.0,42.9814,42.9814,42.964,42.9727,61462.0
2020-12-23 14:55:00,49.27,49.27,49.25,49.26,57007.0,42.9727,42.9727,42.9552,42.964,57007.0
2020-12-23 15:00:00,49.26,49.26,49.25,49.25,29190.0,42.964,42.964,42.9552,42.9552,29190.0
2020-12-23 15:05:00,49.25,49.27,49.25,49.27,93041.0,42.9552,42.9727,42.9552,42.9727,93041.0
2020-12-23 15:10:00,49.26,49.3,49.26,49.29,49902.0,42.964,42.9989,42.964,42.9901,49902.0
2020-12-23 15:15:00,49.29,49.3,49.28,49.3,30289.0,42.9901,42.9989,42.9814,42.9989,30289.0
2020-12-23 15:20:00,49.29,49.3,49.28,49.29,25106.0,42.9901,42.9989,42.9814,42.9901,25106.0
2020-12-23 15:25:00,49.29,49.31,49.28,49.3,42989.0,42.9901,43.0076,42.9814,42.9989,42989.0
2020-12-23 15:30:00,49.3,49.31,49.29,49.3,55794.0,42.9989,43.0076,42.9901,42.9989,55794.0
2020-12-23 15:35:00,49.3,49.31,49.29,49.3,29243.0,42.9989,43.0076,42.9901,42.9989,29243.0
2020-12-23 15:40:00,49.3,49.3,49.28,49.29,172572.0,42.9989,42.9989,42.9814,42.9901,172572.0
2020-12-23 15:45:00,49.29,49.3,49.27,49.28,21350.0,42.9901,42.9989,42.9727,42.9814,21350.0
2020-12-23 15:50:00,49.27,49.27,49.21,49.24,133446.0,42.9727,42.9727,42.9204,42.9465,133446.0
2020-12-23 15:55:00,49.25,49.28,49.21,49.22,395681.0,42.9552,42.9814,42.9204,42.9291,395681.0
2020-12-24 09:30:00,49.07,49.1,48.93,48.95,906279.0,42.7982,42.8244,42.6761,42.6936,906279.0
2020-12-24 09:35:00,48.96,48.99,48.89,48.98,141079.0,42.7023,42.7285,42.6413,42.7198,141079.0
2020-12-24 09:40:00,48.98,49.02,48.95,49.01,153467.0,42.7198,42.7546,42.6936,42.7459,153467.0
2020-12-24 09:45:00,49.01,49.1,49.0,49.06,128990.0,42.7459,42.8244,42.7372,42.7895,128990.0
2020-12-24 09:50:00,49.06,49.1,49.05,49.07,103989.0,42.7895,42.8244,42.7808,42.7982,103989.0
2020-12-24 09:55:00,49.07,49.07,48.97,48.97,206027.0,42.7982,42.7982,42.711,42.711,206027.0
2020-12-24 10:00:00,48.97,48.98,48.86,48.87,139126.0,42.711,42.7198,42.6151,42.6238,139126.0
2020-12-24 10:05:00,48.87,48.9,48.85,48.88,117579.0,42.6238,42.65,42.6064,42.6325,117579.0
2020-12-24 10:10:00,48.87,48.9,48.85,48.85,114578.0,42.6238,42.65,42.6064,42.6064,114578.0
2020-12-24 10:15:00,48.85,48.86,48.82,48.85,123025.0,42.6064,42.6151,42.5802,42.6064,123025.0
2020-12-24 10:20:00,48.85,48.87,48.78,48.84,100139.0,42.6064,42.6238,42.5453,42.5976,100139.0
2020-12-24 10:25:00,48.84,48.89,48.82,48.84,106861.0,42.5976,42.6413,42.5802,42.5976,106861.0
2020-12-24 10:30:00,48.83,48.91,48.82,48.87,92027.0,42.5889,42.6587,42.5802,42.6238,92027.0
2020-12-24 10:35:00,48.86,48.9,48.86,48.87,42151.0,42.6151,42.65,42.6151,42.6238,42151.0
2020-12-24 10:40:00,48.87,48.9,48.86,48.89,83641.0,42.6238,42.65,42.6151,42.6413,83641.0
2020-12-24 10:45:00,48.89,48.9,48.84,48.88,50671.0,42.6413,42.65,42.5976,42.6325,50671.0
2020-12-24 10:50:00,48.88,48.92,48.86,48.9,66626.0,42.6325,42.6674,42.6151,42.65,66626.0
2020-12-24 10:55:00,48.9,48.91,48.81,48.81,153852.0,42.65,42.6587,42.5715,42.5715,153852.0
2020-12-24 11:00:00,48.8,48.81,48.74,48.76,71402.0,42.5628,42.5715,42.5104,42.5279,71402.0
2020-12-24 11:05:00,48.76,48.79,48.75,48.75,92670.0,42.5279,42.554,42.5191,42.5191,92670.0
2020-12-24 11:10:00,48.75,48.76,48.7,48.72,110515.0,42.5191,42.5279,42.4755,42.493,110515.0
2020-12-24 11:15:00,48.72,48.75,48.67,48.69,81383.0,42.493,42.5191,42.4494,42.4668,81383.0
2020-12-24 11:20:00,48.69,48.76,48.67,48.68,95313.0,42.4668,42.5279,42.4494,42.4581,95313.0
2020-12-24 11:25:00,48.69,48.76,48.68,48.76,183652.0,42.4668,42.5279,42.4581,42.5279,183652.0
2020-12-24 11:30:00,48.76,48.83,48.75,48.83,146167.0,42.5279,42.5889,42.5191,42.5889,146167.0
2020-12-24 11:35:00,48.84,48.84,48.79,48.8,61069.0,42.5976,42.5976,42.554,42.5628,61069.0
2020-12-24 11:40:00,48.8,48.86,48.79,48.85,46091.0,42.5628,42.6151,42.554,42.6064,46091.0
2020-12-24 11:45:00,48.85,48.87,48.82,48.87,71765.0,42.6064,42.6238,42.5802,42.6238,71765.0
2020-12-24 11:50:00,48.87,48.89,48.83,48.84,113233.0,42.6238,42.6413,42.5889,42.5976,113233.0
2020-12-24 11:55:00,48.83,48.85,48.81,48.83,61406.0,42.5889,42.6064,42.5715,42.5889,61406.0
2020-12-24 12:00:00,48.83,48.84,48.81,48.82,42517.0,42.5889,42.5976,42.5715,42.5802,42517.0
2020-12-24 12:05:00,48.82,48.83,48.8,48.8,106325.0,42.5802,42.5889,42.5628,42.5628,106325.0
2020-12-24 12:10:00,48.79,48.82,48.79,48.82,114379.0,42.554,42.5802,42.554,42.5802,114379.0
2020-12-24 12:15:00,48.82,48.84,48.8,48.84,85077.0,42.5802,42.5976,42.5628,42.5976,85077.0
2020-12-24 12:20:00,48.84,48.91,48.84,48.91,175849.0,42.5976,42.6587,42.5976,42.6587,175849.0
2020-12-24 12:25:00,48.9,48.94,48.89,48.91,96146.0,42.65,42.6849,42.6413,42.6587,96146.0
2020-12-24 12:30:00,48.92,48.93,48.87,48.88,82074.0,42.6674,42.6761,42.6238,42.6325,82074.0
2020-12-24 12:35:00,48.87,48.9,48.86,48.9,75468.0,42.6238,42.65,42.6151,42.65,75468.0
2020-12-24 12:40:00,48.91,48.92,48.89,48.92,54474.0,42.6587,42.6674,42.6413,42.6674,54474.0
2020-12-24 12:45:00,48.92,48.97,48.91,48.97,64245.0,42.6674,42.711,42.6587,42.711,64245.0
2020-12-24 12:50:00,48.97,48.99,48.93,48.93,150969.0,42.711,42.7285,42.6761,42.6761,150969.0
2020-12-24 12:55:00,48.93,48.95,48.9,48.93,186003.0,42.6761,42.6936,42.65,42.6761,186003.0
2020-12-28 09:30:00,49.11,49.15,48.92,48.94,415977.0,42.8331,42.868,42.6674,42.6849,415977.0
2020-12-28 09:35:00,48.94,49.03,48.9,49.02,323926.0,42.6849,42.7634,42.65,42.7546,323926.0
2020-12-28 09:40:00,49.02,49.09,49.01,49.07,294956.0,42.7546,42.8157,42.7459,42.7982,294956.0
2020-12-28 09:45:00,49.07,49.18,49.06,49.14,317718.0,42.7982,42.8942,42.7895,42.8593,317718.0
2020-12-28 09:50:00,49.14,49.17,49.07,49.11,163342.0,42.8593,42.8855,42.7982,42.8331,163342.0
2020-12-28 09:55:00,49.1,49.15,49.08,49.13,72702.0,42.8244,42.868,42.807,42.8506,72702.0
2020-12-28 10:00:00,49.12,49.13,49.04,49.07,179354.0,42.8419,42.8506,42.7721,42.7982,179354.0
2020-12-28 10:05:00,49.06,49.06,49.01,49.03,69396.0,42.7895,42.7895,42.7459,42.7634,69396.0
2020-12-28 10:10:00,49.03,49.07,48.99,49.01,175962.0,42.7634,42.7982,42.7285,42.7459,175962.0
2020-12-28 10:15:00,49.01,49.01,48.95,48.95,154750.0,42.7459,42.7459,42.6936,42.6936,154750.0
2020-12-28 10:20:00,48.94,49.01,48.94,49.01,114085.0,42.6849,42.7459,42.6849,42.7459,114085.0
2020-12-28 10:25:00,49.02,49.03,48.98,49.03,122879.0,42.7546,42.7634,42.7198,42.7634,122879.0
2020-12-28 10:30:00,49.02,49.04,48.98,49.0,240326.0,42.7546,42.7721,42.7198,42.7372,240326.0
2020-12-28 10:35:00,49.01,49.03,48.99,49.0,192707.0,42.7459,42.7634,42.7285,42.7372,192707.0
2020-12-28 10:40:00,49.0,49.01,48.97,48.99,116987.0,42.7372,42.7459,42.711,42.7285,116987.0
2020-12-28 10:45:00,48.99,49.03,48.99,49.03,300015.0,42.7285,42.7634,42.7285,42.7634,300015.0
2020-12-28 10:50:00,49.02,49.04,48.99,49.02,147874.0,42.7546,42.7721,42.7285,42.7546,147874.0
2020-12-28 10:55:00,49.02,49.04,49.0,49.02,317284.0,42.7546,42.7721,42.7372,42.7546,317284.0
2020-12-28 11:00:00,49.03,49.07,49.03,49.05,235541.0,42.7634,42.7982,42.7634,42.7808,235541.0
2020-12-28 11:05:00,49.05,49.09,49.04,49.09,123599.0,42.7808,42.8157,42.7721,42.8157,123599.0
2020-12-28 11:10:00,49.08,49.09,49.05,49.08,88084.0,42.807,42.8157,42.7808,42.807,88084.0
2020-12-28 11:15:00,49.07,49.08,49.04,49.05,60646.0,42.7982,42.807,42.7721,42.7808,60646.0
2020-12-28 11:20:00,49.05,49.06,49.03,49.03,70354.0,42.7808,42.7895,42.7634,42.7634,70354.0
2020-12-28 11:25:00,49.04,49.06,49.03,49.05,146559.0,42.7721,42.7895,42.7634,42.7808,146559.0
2020-12-28 11:30:00,49.05,49.08,49.05,49.08,251377.0,42.7808,42.807,42.7808,42.807,251377.0
2020-12-28 11:35:00,49.08,49.09,49.06,49.07,95429.0,42.807,42.8157,42.7895,42.7982,95429.0
2020-12-28 11:40:00,49.07,49.1,49.06,49.09,275075.0,42.7982,42.8244,42.7895,42.8157,275075.0
2020-12-28 11:45:00,49.09,49.1,49.07,49.08,69738.0,42.8157,42.8244,42.7982,42.807,69738.0
2020-12-28 11:50:00,49.08,49.09,49.06,49.08,70125.0,42.807,42.8157,42.7895,42.807,70125.0
2020-12-28 11:55:00,49.08,49.1,49.07,49.09,91141.0,42.807,42.8244,42.7982,42.8157,91141.0
2020-12-28 12:00:00,49.09,49.1,49.07,49.07,70633.0,42.8157,42.8244,42.7982,42.7982,70633.0
2020-12-28 12:05:00,49.08,49.08,49.05,49.05,47644.0,42.807,42.807,42.7808,42.7808,47644.0
2020-12-28 12:10:00,49.05,49.09,49.05,49.08,69855.0,42.7808,42.8157,42.7808,42.807,69855.0
2020-12-28 12:15:00,49.08,49.11,49.07,49.11,109354.0,42.807,42.8331,42.7982,42.8331,109354.0
2020-12-28 12:20:00,49.1,49.12,49.1,49.1,65162.0,42.8244,42.8419,42.8244,42.8244,65162.0
2020-12-28 12:25:00,49.11,49.13,49.1,49.12,30942.0,42.8331,42.8506,42.8244,42.8419,30942.0
2020-12-28 12:30:00,49.12,49.12,49.1,49.12,37322.0,42.8419,42.8419,42.8244,42.8419,37322.0
2020-12-28 12:35:00,49.12,49.13,49.1,49.13,225762.0,42.8419,42.8506,42.8244,42.8506,225762.0
2020-12-28 12:40:00,49.12,49.13,49.11,49.11,26458.0,42.8419,42.8506,42.8331,42.8331,26458.0
2020-12-28 12:45:00,49.11,49.12,49.08,49.08,126549.0,42.8331,42.8419,42.807,42.807,126549.0
2020-12-28 12:50:00,49.09,49.09,49.07,49.08,37387.0,42.8157,42.8157,42.7982,42.807,37387.0
2020-12-28 12:55:00,49.08,49.09,49.05,49.05,99943.0,42.807,42.8157,42.7808,42.7808,99943.0
2020-12-28 13:00:00,49.05,49.06,49.04,49.05,107875.0,42.7808,42.7895,42.7721,42.7808,107875.0
2020-12-28 13:05:00,49.05,49.06,49.05,49.05,14055.0,42.7808,42.7895,42.7808,42.7808,14055.0
2020-12-28 13:10:00,49.05,49.06,49.04,49.05,102092.0,42.7808,42.7895,42.7721,42.7808,102092.0
2020-12-28 13:15:00,49.05,49.05,49.03,49.03,45216.0,42.7808,42.7808,42.7634,42.7634,45216.0
2020-12-28 13:20:00,49.03,49.04,49.03,49.04,54719.0,42.7634,42.7721,42.7634,42.7721,54719.0
2020-12-28 13:25:00,49.04,49.04,49.03,49.04,40088.0,42.7721,42.7721,42.7634,42.7721,40088.0
2020-12-28 13:30:00,49.04,49.06,49.04,49.05,43856.0,42.7721,42.7895,42.7721,42.7808,43856.0
2020-12-28 13:35:00,49.05,49.06,49.05,49.06,18579.0,42.7808,42.7895,42.7808,42.7895,18579.0
2020-12-28 13:40:00,49.05,49.06,49.03,49.04,54687.0,42.7808,42.7895,42.7634,42.7721,54687.0
2020-12-28 13:45:00,49.04,49.04,49.02,49.03,54395.0,42.7721,42.7721,42.7546,42.7634,54395.0
2020-12-28 13:50:00,49.03,49.05,49.02,49.05,56996.0,42.7634,42.7808,42.7546,42.7808,56996.0
2020-12-28 13:55:00,49.05,49.06,49.04,49.04,101866.0,42.7808,42.7895,42.7721,42.7721,101866.0
2020-12-28 14:00:00,49.04,49.06,49.03,49.05,47369.0,42.7721,42.7895,42.7634,42.7808,47369.0
2020-12-28 14:05:00,49.05,49.07,49.05,49.06,83274.0,42.7808,42.7982,42.7808,42.7895,83274.0
2020-12-28 14:10:00,49.06,49.07,49.04,49.07,42763.0,42.7895,42.7982,42.7721,42.7982,42763.0
2020-12-28 14:15:00,49.07,49.09,49.06,49.09,84939.0,42.7982,42.8157,42.7895,42.8157,84939.0
2020-12-28 14:20:00,49.09,49.1,49.08,49.09,70542.0,42.8157,42.8244,42.807,42.8157,70542.0
2020-12-28 14:25:00,49.09,49.1,49.07,49.08,53915.0,42.8157,42.8244,42.7982,42.807,53915.0
2020-12-28 14:30:00,49.09,49.09,49.07,49.08,16415.0,42.8157,42.8157,42.7982,42.807,16415.0
2020-12-28 14:35:00,49.07,49.08,49.06,49.08,42488.0,42.7982,42.807,42.7895,42.807,42488.0
2020-12-28 14:40:00,49.08,49.09,49.07,49.09,25471.0,42.807,42.8157,42.7982,42.8157,25471.0
2020-12-28 14:45:00,49.09,49.09,49.06,49.08,73766.0,42.8157,42.8157,42.7895,42.807,73766.0
2020-12-28 14:50:00,49.08,49.09,49.07,49.08,57260.0,42.807,42.8157,42.7982,42.807,57260.0
2020-12-28 14:55:00,49.08,49.09,49.07,49.09,80003.0,42.807,42.8157,42.7982,42.8157,80003.0
2020-12-28 15:00:00,49.09,49.1,49.07,49.09,261068.0,42.8157,42.8244,42.7982,42.8157,261068.0
2020-12-28 15:05:00,49.09,49.11,49.08,49.09,102017.0,42.8157,42.8331,42.807,42.8157,102017.0
2020-12-28 15:10:00,49.09,49.09,49.08,49.09,53949.0,42.8157,42.8157,42.807,42.8157,53949.0
2020-12-28 15:15:00,49.08,49.1,49.08,49.09,61230.0,42.807,42.8244,42.807,42.8157,61230.0
2020-12-28 15:20:00,49.08,49.09,49.07,49.08,31734.0,42.807,42.8157,42.7982,42.807,31734.0
2020-12-28 15:25:00,49.07,49.08,49.03,49.04,49243.0,42.7982,42.807,42.7634,42.7721,49243.0
2020-12-28 15:30:00,49.04,49.06,49.03,49.04,70026.0,42.7721,42.7895,42.7634,42.7721,70026.0
2020-12-28 15:35:00,49.05,49.05,49.03,49.03,70557.0,42.7808,42.7808,42.7634,42.7634,70557.0
2020-12-28 15:40:00,49.04,49.05,49.02,49.03,51717.0,42.7721,42.7808,42.7546,42.7634,51717.0
2020-12-28 15:45:00,49.03,49.04,49.03,49.04,77679.0,42.7634,42.7721,42.7634,42.7721,77679.0
2020-12-28 15:50:00,49.04,49.05,49.03,49.03,153887.0,42.7721,42.7808,42.7634,42.7634,153887.0
2020-12-28 15:55:00,49.04,49.05,49.02,49.03,311683.0,42.7721,42.7808,42.7546,42.7634,311683.0
2020-12-29 09:30:00,49.31,49.42,49.28,49.39,438127.0,43.0076,43.1035,42.9814,43.0773,438127.0
2020-12-29 09:35:00,49.39,49.42,49.37,49.4,160366.0,43.0773,43.1035,43.0599,43.0861,160366.0
2020-12-29 09:40:00,49.4,49.43,49.38,49.39,226805.0,43.0861,43.1122,43.0686,43.0773,226805.0
2020-12-29 09:45:00,49.39,49.45,49.38,49.43,155861.0,43.0773,43.1297,43.0686,43.1122,155861.0
2020-12-29 09:50:00,49.43,49.47,49.42,49.44,238015.0,43.1122,43.1471,43.1035,43.121,238015.0
2020-12-29 09:55:00,49.43,49.44,49.33,49.38,160769.0,43.1122,43.121,43.025,43.0686,160769.0
2020-12-29 10:00:00,49.38,49.42,49.35,49.42,304238.0,43.0686,43.1035,43.0425,43.1035,304238.0
2020-12-29 10:05:00,49.41,49.41,49.37,49.41,88629.0,43.0948,43.0948,43.0599,43.0948,88629.0
2020-12-29 10:10:00,49.41,49.42,49.28,49.3,384407.0,43.0948,43.1035,42.9814,42.9989,384407.0
2020-12-29 10:15:00,49.31,49.38,49.3,49.36,360612.0,43.0076,43.0686,42.9989,43.0512,360612.0
2020-12-29 10:20:00,49.36,49.45,49.36,49.43,181112.0,43.0512,43.1297,43.0512,43.1122,181112.0
2020-12-29 10:25:00,49.44,49.44,49.38,49.39,94304.0,43.121,43.121,43.0686,43.0773,94304.0
2020-12-29 10:30:00,49.39,49.45,49.38,49.44,277426.0,43.0773,43.1297,43.0686,43.121,277426.0
2020-12-29 10:35:00,49.43,49.48,49.41,49.47,234831.0,43.1122,43.1558,43.0948,43.1471,234831.0
2020-12-29 10:40:00,49.46,49.5,49.45,49.5,215185.0,43.1384,43.1733,43.1297,43.1733,215185.0
2020-12-29 10:45:00,49.5,49.5,49.47,49.5,93485.0,43.1733,43.1733,43.1471,43.1733,93485.0
2020-12-29 10:50:00,49.5,49.51,49.46,49.5,89480.0,43.1733,43.182,43.1384,43.1733,89480.0
2020-12-29 10:55:00,49.5,49.52,49.5,49.51,75495.0,43.1733,43.1907,43.1733,43.182,75495.0
2020-12-29 11:00:00,49.51,49.53,49.47,49.48,107526.0,43.182,43.1995,43.1471,43.1558,107526.0
2020-12-29 11:05:00,49.48,49.54,49.47,49.54,113218.0,43.1558,43.2082,43.1471,43.2082,113218.0
2020-12-29 11:10:00,49.53,49.55,49.5,49.52,53581.0,43.1995,43.2169,43.1733,43.1907,53581.0
2020-12-29 11:15:00,49.52,49.52,49.47,49.49,96631.0,43.1907,43.1907,43.1471,43.1646,96631.0
2020-12-29 11:20:00,49.49,49.53,49.48,49.51,51987.0,43.1646,43.1995,43.1558,43.182,51987.0
2020-12-29 11:25:00,49.52,49.54,49.51,49.54,80521.0,43.1907,43.2082,43.182,43.2082,80521.0
2020-12-29 11:30:00,49.54,49.56,49.53,49.54,57250.0,43.2082,43.2256,43.1995,43.2082,57250.0
2020-12-29 11:35:00,49.54,49.59,49.54,49.58,71767.0,43.2082,43.2518,43.2082,43.2431,71767.0
2020-12-29 11:40:00,49.58,49.58,49.46,49.54,391783.0,43.2431,43.2431,43.1384,43.2082,391783.0
2020-12-29 11:45:00,49.54,49.56,49.52,49.55,100536.0,43.2082,43.2256,43.1907,43.2169,100536.0
2020-12-29 11:50:00,49.56,49.57,49.53,49.54,218787.0,43.2256,43.2343,43.1995,43.2082,218787.0
2020-12-29 11:55:00,49.54,49.57,49.53,49.56,152096.0,43.2082,43.2343,43.1995,43.2256,152096.0
2020-12-29 12:00:00,49.55,49.56,49.49,49.53,132521.0,43.2169,43.2256,43.1646,43.1995,132521.0
2020-12-29 12:05:00,49.53,49.54,49.52,49.54,114033.0,43.1995,43.2082,43.1907,43.2082,114033.0
2020-12-29 12:10:00,49.53,49.54,49.5,49.51,144140.0,43.1995,43.2082,43.1733,43.182,144140.0
2020-12-29 12:15:00,49.51,49.54,49.49,49.5,64882.0,43.182,43.2082,43.1646,43.1733,64882.0
2020-12-29 12:20:00,49.5,49.5,49.46,49.48,108746.0,43.1733,43.1733,43.1384,43.1558,108746.0
2020-12-29 12:25:00,49.47,49.51,49.46,49.49,84936.0,43.1471,43.182,43.1384,43.1646,84936.0
2020-12-29 12:30:00,49.48,49.49,49.45,49.46,38115.0,43.1558,43.1646,43.1297,43.1384,38115.0
2020-12-29 12:35:00,49.47,49.49,49.45,49.46,150628.0,43.1471,43.1646,43.1297,43.1384,150628.0
2020-12-29 12:40:00,49.47,49.49,49.46,49.48,52643.0,43.1471,43.1646,43.1384,43.1558,52643.0
2020-12-29 12:45:00,49.48,49.48,49.45,49.45,50846.0,43.1558,43.1558,43.1297,43.1297,50846.0
2020-12-29 12:50:00,49.45,49.46,49.43,49.45,66411.0,43.1297,43.1384,43.1122,43.1297,66411.0
2020-12-29 12:55:00,49.45,49.48,49.45,49.48,49914.0,43.1297,43.1558,43.1297,43.1558,49914.0
2020-12-29 13:00:00,49.47,49.49,49.47,49.48,42224.0,43.1471,43.1646,43.1471,43.1558,42224.0
2020-12-29 13:05:00,49.47,49.5,49.47,49.48,113927.0,43.1471,43.1733,43.1471,43.1558,113927.0
2020-12-29 13:10:00,49.48,49.51,49.48,49.49,41736.0,43.1558,43.182,43.1558,43.1646,41736.0
2020-12-29 13:15:00,49.49,49.5,49.48,49.5,34701.0,43.1646,43.1733,43.1558,43.1733,34701.0
2020-12-29 13:20:00,49.5,49.51,49.48,49.51,48217.0,43.1733,43.182,43.1558,43.182,48217.0
2020-12-29 13:25:00,49.5,49.53,49.5,49.53,19011.0,43.1733,43.1995,43.1733,43.1995,19011.0
2020-12-29 13:30:00,49.52,49.53,49.51,49.53,20667.0,43.1907,43.1995,43.182,43.1995,20667.0
2020-12-29 13:35:00,49.53,49.54,49.52,49.54,67744.0,43.1995,43.2082,43.1907,43.2082,67744.0
2020-12-29 13:40:00,49.54,49.54,49.51,49.52,32967.0,43.2082,43.2082,43.182,43.1907,32967.0
2020-12-29 13:45:00,49.51,49.54,49.51,49.54,42832.0,43.182,43.2082,43.182,43.2082,42832.0
2020-12-29 13:50:00,49.55,49.57,49.54,49.57,82083.0,43.2169,43.2343,43.2082,43.2343,82083.0
2020-12-29 13:55:00,49.56,49.59,49.56,49.58,29396.0,43.2256,43.2518,43.2256,43.2431,29396.0
2020-12-29 14:00:00,49.59,49.59,49.56,49.59,216050.0,43.2518,43.2518,43.2256,43.2518,216050.0
2020-12-29 14:05:00,49.59,49.6,49.57,49.58,112485.0,43.2518,43.2605,43.2343,43.2431,112485.0
2020-12-29 14:10:00,49.57,49.58,49.55,49.55,168046.0,43.2343,43.2431,43.2169,43.2169,168046.0
2020-12-29 14:15:00,49.55,49.58,49.55,49.58,140165.0,43.2169,43.2431,43.2169,43.2431,140165.0
2020-12-29 14:20:00,49.58,49.6,49.57,49.6,629344.0,43.2431,43.2605,43.2343,43.2605,629344.0
2020-12-29 14:25:00,49.59,49.6,49.58,49.58,113884.0,43.2518,43.2605,43.2431,43.2431,113884.0
2020-12-29 14:30:00,49.58,49.59,49.57,49.59,99139.0,43.2431,43.2518,43.2343,43.2518,99139.0
2020-12-29 14:35:00,49.59,49.59,49.56,49.58,92382.0,43.2518,43.2518,43.2256,43.2431,92382.0
2020-12-29 14:40:00,49.58,49.58,49.56,49.58,286833.0,43.2431,43.2431,43.2256,43.2431,286833.0
2020-12-29 14:45:00,49.59,49.59,49.56,49.58,191043.0,43.2518,43.2518,43.2256,43.2431,191043.0
2020-12-29 14:50:00,49.58,49.6,49.57,49.59,70883.0,43.2431,43.2605,43.2343,43.2518,70883.0
2020-12-29 14:55:00,49.58,49.61,49.58,49.59,98332.0,43.2431,43.2692,43.2431,43.2518,98332.0
2020-12-29 15:00:00,49.59,49.6,49.57,49.57,60364.0,43.2518,43.2605,43.2343,43.2343,60364.0
2020-12-29 15:05:00,49.58,49.6,49.56,49.58,412784.0,43.2431,43.2605,43.2256,43.2431,412784.0
2020-12-29 15:10:00,49.59,49.61,49.58,49.6,114271.0,43.2518,43.2692,43.2431,43.2605,114271.0
2020-12-29 15:15:00,49.61,49.61,49.59,49.59,76857.0,43.2692,43.2692,43.2518,43.2518,76857.0
2020-12-29 15:20:00,49.6,49.62,49.59,49.62,94858.0,43.2605,43.278,43.2518,43.278,94858.0
2020-12-29 15:25:00,49.62,49.62,49.59,49.59,212040.0,43.278,43.278,43.2518,43.2518,212040.0
2020-12-29 15:30:00,49.6,49.61,49.58,49.61,145489.0,43.2605,43.2692,43.2431,43.2692,145489.0
2020-12-29 15:35:00,49.61,49.61,49.57,49.57,131271.0,43.2692,43.2692,43.2343,43.2343,131271.0
2020-12-29 15:40:00,49.58,49.59,49.56,49.57,260962.0,43.2431,43.2518,43.2256,43.2343,260962.0
2020-12-29 15:45:00,49.57,49.59,49.56,49.58,247112.0,43.2343,43.2518,43.2256,43.2431,247112.0
2020-12-29 15:50:00,49.58,49.59,49.56,49.57,89103.0,43.2431,43.2518,43.2256,43.2343,89103.0
2020-12-29 15:55:00,49.56,49.56,49.52,49.55,192531.0,43.2256,43.2256,43.1907,43.2169,192531.0
2020-12-30 09:30:00,50.12,50.18,50.03,50.08,213927.0,43.714,43.7664,43.6355,43.6792,213927.0
2020-12-30 09:35:00,50.09,50.11,50.05,50.05,121348.0,43.6879,43.7053,43.653,43.653,121348.0
2020-12-30 09:40:00,50.05,50.13,50.05,50.12,98146.0,43.653,43.7228,43.653,43.714,98146.0
2020-12-30 09:45:00,50.13,50.14,50.1,50.13,55894.0,43.7228,43.7315,43.6966,43.7228,55894.0
2020-12-30 09:50:00,50.14,50.14,50.07,50.11,98341.0,43.7315,43.7315,43.6704,43.7053,98341.0
2020-12-30 09:55:00,50.12,50.18,50.1,50.18,52452.0,43.714,43.7664,43.6966,43.7664,52452.0
2020-12-30 10:00:00,50.18,50.21,50.14,50.18,154167.0,43.7664,43.7925,43.7315,43.7664,154167.0
2020-12-30 10:05:00,50.18,50.2,50.14,50.16,69533.0,43.7664,43.7838,43.7315,43.7489,69533.0
2020-12-30 10:10:00,50.16,50.17,50.12,50.14,101404.0,43.7489,43.7577,43.714,43.7315,101404.0
2020-12-30 10:15:00,50.13,50.2,50.11,50.2,65222.0,43.7228,43.7838,43.7053,43.7838,65222.0
2020-12-30 10:20:00,50.2,50.21,50.18,50.21,44755.0,43.7838,43.7925,43.7664,43.7925,44755.0
2020-12-30 10:25:00,50.2,50.23,50.19,50.23,59509.0,43.7838,43.81,43.7751,43.81,59509.0
2020-12-30 10:30:00,50.23,50.24,50.2,50.21,99278.0,43.81,43.8187,43.7838,43.7925,99278.0
2020-12-30 10:35:00,50.21,50.21,50.15,50.19,82558.0,43.7925,43.7925,43.7402,43.7751,82558.0
2020-12-30 10:40:00,50.18,50.22,50.18,50.22,62718.0,43.7664,43.8013,43.7664,43.8013,62718.0
2020-12-30 10:45:00,50.22,50.23,50.19,50.23,43893.0,43.8013,43.81,43.7751,43.81,43893.0
2020-12-30 10:50:00,50.23,50.25,50.22,50.22,89003.0,43.81,43.8274,43.8013,43.8013,89003.0
2020-12-30 10:55:00,50.22,50.27,50.22,50.26,50766.0,43.8013,43.8449,43.8013,43.8362,50766.0
2020-12-30 11:00:00,50.27,50.28,50.24,50.25,33056.0,43.8449,43.8536,43.8187,43.8274,33056.0
2020-12-30 11:05:00,50.26,50.29,50.25,50.28,48266.0,43.8362,43.8623,43.8274,43.8536,48266.0
2020-12-30 11:10:00,50.28,50.3,50.27,50.28,31714.0,43.8536,43.871,43.8449,43.8536,31714.0
2020-12-30 11:15:00,50.28,50.3,50.26,50.27,37558.0,43.8536,43.871,43.8362,43.8449,37558.0
2020-12-30 11:20:00,50.27,50.3,50.26,50.29,39607.0,43.8449,43.871,43.8362,43.8623,39607.0
2020-12-30 11:25:00,50.28,50.3,50.26,50.28,93642.0,43.8536,43.871,43.8362,43.8536,93642.0
2020-12-30 11:30:00,50.27,50.28,50.25,50.27,41177.0,43.8449,43.8536,43.8274,43.8449,41177.0
2020-12-30 11:35:00,50.27,50.29,50.26,50.27,39464.0,43.8449,43.8623,43.8362,43.8449,39464.0
2020-12-30 11:40:00,50.27,50.3,50.27,50.3,25469.0,43.8449,43.871,43.8449,43.871,25469.0
2020-12-30 11:45:00,50.29,50.3,50.27,50.29,51454.0,43.8623,43.871,43.8449,43.8623,51454.0
2020-12-30 11:50:00,50.29,50.31,50.28,50.3,27482.0,43.8623,43.8798,43.8536,43.871,27482.0
2020-12-30 11:55:00,50.31,50.33,50.31,50.32,26279.0,43.8798,43.8972,43.8798,43.8885,26279.0
2020-12-30 12:00:00,50.31,50.32,50.3,50.3,32342.0,43.8798,43.8885,43.871,43.871,32342.0
2020-12-30 12:05:00,50.31,50.33,50.3,50.31,58468.0,43.8798,43.8972,43.871,43.8798,58468.0
2020-12-30 12:10:00,50.31,50.32,50.28,50.29,39130.0,43.8798,43.8885,43.8536,43.8623,39130.0
2020-12-30 12:15:00,50.3,50.32,50.29,50.31,49577.0,43.871,43.8885,43.8623,43.8798,49577.0
2020-12-30 12:20:00,50.31,50.32,50.3,50.3,44795.0,43.8798,43.8885,43.871,43.871,44795.0
2020-12-30 12:25:00,50.3,50.32,50.29,50.31,81455.0,43.871,43.8885,43.8623,43.8798,81455.0
2020-12-30 12:30:00,50.31,50.32,50.3,50.32,33798.0,43.8798,43.8885,43.871,43.8885,33798.0
2020-12-30 12:35:00,50.32,50.34,50.31,50.34,28675.0,43.8885,43.9059,43.8798,43.9059,28675.0
2020-12-30 12:40:00,50.34,50.34,50.32,50.34,24536.0,43.9059,43.9059,43.8885,43.9059,24536.0
2020-12-30 12:45:00,50.34,50.34,50.32,50.34,77215.0,43.9059,43.9059,43.8885,43.9059,77215.0
2020-12-30 12:50:00,50.33,50.34,50.3,50.31,35955.0,43.8972,43.9059,43.871,43.8798,35955.0
2020-12-30 12:55:00,50.31,50.33,50.31,50.33,39076.0,43.8798,43.8972,43.8798,43.8972,39076.0
2020-12-30 13:00:00,50.33,50.34,50.32,50.34,37179.0,43.8972,43.9059,43.8885,43.9059,37179.0
2020-12-30 13:05:00,50.34,50.34,50.32,50.34,21512.0,43.9059,43.9059,43.8885,43.9059,21512.0
2020-12-30 13:10:00,50.33,50.34,50.32,50.34,20406.0,43.8972,43.9059,43.8885,43.9059,20406.0
2020-12-30 13:15:00,50.34,50.35,50.34,50.35,59131.0,43.9059,43.9146,43.9059,43.9146,59131.0
2020-12-30 13:20:00,50.35,50.36,50.33,50.35,30356.0,43.9146,43.9234,43.8972,43.9146,30356.0
2020-12-30 13:25:00,50.34,50.35,50.32,50.33,34727.0,43.9059,43.9146,43.8885,43.8972,34727.0
2020-12-30 13:30:00,50.32,50.34,50.32,50.33,39774.0,43.8885,43.9059,43.8885,43.8972,39774.0
2020-12-30 13:35:00,50.34,50.34,50.32,50.33,20010.0,43.9059,43.9059,43.8885,43.8972,20010.0
2020-12-30 13:40:00,50.32,50.34,50.32,50.34,100117.0,43.8885,43.9059,43.8885,43.9059,100117.0
2020-12-30 13:45:00,50.33,50.35,50.33,50.35,56224.0,43.8972,43.9146,43.8972,43.9146,56224.0
2020-12-30 13:50:00,50.34,50.35,50.33,50.34,62404.0,43.9059,43.9146,43.8972,43.9059,62404.0
2020-12-30 13:55:00,50.34,50.35,50.34,50.35,23580.0,43.9059,43.9146,43.9059,43.9146,23580.0
2020-12-30 14:00:00,50.35,50.35,50.33,50.34,42545.0,43.9146,43.9146,43.8972,43.9059,42545.0
2020-12-30 14:05:00,50.34,50.35,50.32,50.32,57097.0,43.9059,43.9146,43.8885,43.8885,57097.0
2020-12-30 14:10:00,50.32,50.34,50.3,50.32,83198.0,43.8885,43.9059,43.871,43.8885,83198.0
2020-12-30 14:15:00,50.31,50.33,50.3,50.3,28038.0,43.8798,43.8972,43.871,43.871,28038.0
2020-12-30 14:20:00,50.3,50.34,50.29,50.34,70261.0,43.871,43.9059,43.8623,43.9059,70261.0
2020-12-30 14:25:00,50.33,50.34,50.32,50.33,25540.0,43.8972,43.9059,43.8885,43.8972,25540.0
2020-12-30 14:30:00,50.32,50.34,50.29,50.3,145373.0,43.8885,43.9059,43.8623,43.871,145373.0
2020-12-30 14:35:00,50.3,50.32,50.29,50.32,78903.0,43.871,43.8885,43.8623,43.8885,78903.0
2020-12-30 14:40:00,50.32,50.33,50.31,50.33,63531.0,43.8885,43.8972,43.8798,43.8972,63531.0
2020-12-30 14:45:00,50.33,50.33,50.3,50.33,84282.0,43.8972,43.8972,43.871,43.8972,84282.0
2020-12-30 14:50:00,50.33,50.33,50.3,50.3,61058.0,43.8972,43.8972,43.871,43.871,61058.0
2020-12-30 14:55:00,50.3,50.31,50.28,50.31,111015.0,43.871,43.8798,43.8536,43.8798,111015.0
2020-12-30 15:00:00,50.31,50.32,50.28,50.29,78360.0,43.8798,43.8885,43.8536,43.8623,78360.0
2020-12-30 15:05:00,50.3,50.3,50.28,50.29,47668.0,43.871,43.871,43.8536,43.8623,47668.0
2020-12-30 15:10:00,50.29,50.3,50.27,50.29,49836.0,43.8623,43.871,43.8449,43.8623,49836.0
2020-12-30 15:15:00,50.29,50.29,50.23,50.23,105134.0,43.8623,43.8623,43.81,43.81,105134.0
2020-12-30 15:20:00,50.23,50.24,50.22,50.24,64235.0,43.81,43.8187,43.8013,43.8187,64235.0
2020-12-30 15:25:00,50.24,50.25,50.22,50.23,74154.0,43.8187,43.8274,43.8013,43.81,74154.0
2020-12-30 15:30:00,50.23,50.26,50.22,50.26,34726.0,43.81,43.8362,43.8013,43.8362,34726.0
2020-12-30 15:35:00,50.25,50.27,50.24,50.25,42453.0,43.8274,43.8449,43.8187,43.8274,42453.0
2020-12-30 15:40:00,50.25,50.25,50.23,50.23,38688.0,43.8274,43.8274,43.81,43.81,38688.0
2020-12-30 15:45:00,50.23,50.24,50.21,50.22,104607.0,43.81,43.8187,43.7925,43.8013,104607.0
2020-12-30 15:50:00,50.22,50.25,50.21,50.25,374396.0,43.8013,43.8274,43.7925,43.8274,374396.0
2020-12-30 15:55:00,50.24,50.24,50.2,50.22,973366.0,43.8187,43.8187,43.7838,43.8013,973366.0
2020-12-31 09:30:00,50.49,50.49,50.12,50.19,654382.0,44.0368,44.0368,43.714,43.7751,654382.0
2020-12-31 09:35:00,50.19,50.26,50.18,50.25,270598.0,43.7751,43.8362,43.7664,43.8274,270598.0
2020-12-31 09:40:00,50.25,50.25,50.14,50.19,239169.0,43.8274,43.8274,43.7315,43.7751,239169.0
2020-12-31 09:45:00,50.18,50.22,50.12,50.13,86724.0,43.7664,43.8013,43.714,43.7228,86724.0
2020-12-31 09:50:00,50.12,50.16,50.06,50.13,182303.0,43.714,43.7489,43.6617,43.7228,182303.0
2020-12-31 09:55:00,50.12,50.15,50.07,50.12,118969.0,43.714,43.7402,43.6704,43.714,118969.0
2020-12-31 10:00:00,50.13,50.17,50.12,50.14,200190.0,43.7228,43.7577,43.714,43.7315,200190.0
2020-12-31 10:05:00,50.14,50.17,50.06,50.1,413701.0,43.7315,43.7577,43.6617,43.6966,413701.0
2020-12-31 10:10:00,50.1,50.1,50.04,50.07,113780.0,43.6966,43.6966,43.6443,43.6704,113780.0
2020-12-31 10:15:00,50.06,50.09,50.03,50.09,109633.0,43.6617,43.6879,43.6355,43.6879,109633.0
2020-12-31 10:20:00,50.08,50.1,50.05,50.08,92604.0,43.6792,43.6966,43.653,43.6792,92604.0
2020-12-31 10:25:00,50.08,50.08,49.99,50.01,140768.0,43.6792,43.6792,43.6007,43.6181,140768.0
2020-12-31 10:30:00,50.01,50.05,50.0,50.03,65564.0,43.6181,43.653,43.6094,43.6355,65564.0
2020-12-31 10:35:00,50.03,50.05,49.96,49.98,224850.0,43.6355,43.653,43.5745,43.5919,224850.0
2020-12-31 10:40:00,49.99,50.08,49.99,50.01,216962.0,43.6007,43.6792,43.6007,43.6181,216962.0
2020-12-31 10:45:00,50.01,50.06,50.0,50.01,81363.0,43.6181,43.6617,43.6094,43.6181,81363.0
2020-12-31 10:50:00,50.01,50.12,50.01,50.06,223228.0,43.6181,43.714,43.6181,43.6617,223228.0
2020-12-31 10:55:00,50.05,50.06,50.01,50.03,86841.0,43.653,43.6617,43.6181,43.6355,86841.0
2020-12-31 11:00:00,50.02,50.04,49.99,50.02,84484.0,43.6268,43.6443,43.6007,43.6268,84484.0
2020-12-31 11:05:00,50.01,50.03,49.99,50.03,54197.0,43.6181,43.6355,43.6007,43.6355,54197.0
2020-12-31 11:10:00,50.02,50.04,49.99,50.0,75724.0,43.6268,43.6443,43.6007,43.6094,75724.0
2020-12-31 11:15:00,50.01,50.02,49.99,50.01,81769.0,43.6181,43.6268,43.6007,43.6181,81769.0
2020-12-31 11:20:00,50.0,50.02,49.99,50.0,40858.0,43.6094,43.6268,43.6007,43.6094,40858.0
2020-12-31 11:25:00,50.0,50.01,49.96,50.0,108499.0,43.6094,43.6181,43.5745,43.6094,108499.0
2020-12-31 11:30:00,50.0,50.01,49.93,49.96,41662.0,43.6094,43.6181,43.5483,43.5745,41662.0
2020-12-31 11:35:00,49.95,49.97,49.93,49.96,51281.0,43.5658,43.5832,43.5483,43.5745,51281.0
2020-12-31 11:40:00,49.96,49.97,49.92,49.95,65309.0,43.5745,43.5832,43.5396,43.5658,65309.0
2020-12-31 11:45:00,49.95,49.97,49.94,49.97,33984.0,43.5658,43.5832,43.5571,43.5832,33984.0
2020-12-31 11:50:00,49.96,49.97,49.91,49.93,56536.0,43.5745,43.5832,43.5309,43.5483,56536.0
2020-12-31 11:55:00,49.93,49.94,49.89,49.91,82962.0,43.5483,43.5571,43.5134,43.5309,82962.0
2020-12-31 12:00:00,49.91,49.91,49.87,49.91,71094.0,43.5309,43.5309,43.496,43.5309,71094.0
2020-12-31 12:05:00,49.91,49.92,49.88,49.89,61348.0,43.5309,43.5396,43.5047,43.5134,61348.0
2020-12-31 12:10:00,49.88,49.91,49.87,49.89,34012.0,43.5047,43.5309,43.496,43.5134,34012.0
2020-12-31 12:15:00,49.89,49.9,49.87,49.9,61582.0,43.5134,43.5222,43.496,43.5222,61582.0
2020-12-31 12:20:00,49.9,49.92,49.89,49.91,49040.0,43.5222,43.5396,43.5134,43.5309,49040.0
2020-12-31 12:25:00,49.91,49.93,49.9,49.91,48019.0,43.5309,43.5483,43.5222,43.5309,48019.0
2020-12-31 12:30:00,49.9,49.92,49.88,49.92,126449.0,43.5222,43.5396,43.5047,43.5396,126449.0
2020-12-31 12:35:00,49.92,49.93,49.9,49.93,34753.0,43.5396,43.5483,43.5222,43.5483,34753.0
2020-12-31 12:40:00,49.93,49.95,49.92,49.95,43738.0,43.5483,43.5658,43.5396,43.5658,43738.0
2020-12-31 12:45:00,49.95,49.96,49.93,49.96,49659.0,43.5658,43.5745,43.5483,43.5745,49659.0
2020-12-31 12:50:00,49.95,49.96,49.92,49.94,50104.0,43.5658,43.5745,43.5396,43.5571,50104.0
2020-12-31 12:55:00,49.94,49.96,49.93,49.94,35213.0,43.5571,43.5745,43.5483,43.5571,35213.0
2020-12-31 13:00:00,49.95,49.97,49.95,49.97,44563.0,43.5658,43.5832,43.5658,43.5832,44563.0
2020-12-31 13:05:00,49.96,49.98,49.94,49.95,29523.0,43.5745,43.5919,43.5571,43.5658,29523.0
2020-12-31 13:10:00,49.95,49.97,49.94,49.96,45682.0,43.5658,43.5832,43.5571,43.5745,45682.0
2020-12-31 13:15:00,49.96,49.96,49.93,49.94,94065.0,43.5745,43.5745,43.5483,43.5571,94065.0
2020-12-31 13:20:00,49.94,49.94,49.9,49.91,39022.0,43.5571,43.5571,43.5222,43.5309,39022.0
2020-12-31 13:25:00,49.91,49.94,49.91,49.92,62955.0,43.5309,43.5571,43.5309,43.5396,62955.0
2020-12-31 13:30:00,49.93,49.94,49.92,49.94,59365.0,43.5483,43.5571,43.5396,43.5571,59365.0
2020-12-31 13:35:00,49.94,49.95,49.93,49.95,69489.0,43.5571,43.5658,43.5483,43.5658,69489.0
2020-12-31 13:40:00,49.95,49.95,49.92,49.92,35196.0,43.5658,43.5658,43.5396,43.5396,35196.0
2020-12-31 13:45:00,49.93,49.93,49.91,49.91,16552.0,43.5483,43.5483,43.5309,43.5309,16552.0
2020-12-31 13:50:00,49.91,49.96,49.91,49.96,52477.0,43.5309,43.5745,43.5309,43.5745,52477.0
2020-12-31 13:55:00,49.96,49.98,49.95,49.98,19527.0,43.5745,43.5919,43.5658,43.5919,19527.0
2020-12-31 14:00:00,49.97,50.01,49.96,50.01,123904.0,43.5832,43.6181,43.5745,43.6181,123904.0
2020-12-31 14:05:00,50.01,50.08,50.0,50.07,82048.0,43.6181,43.6792,43.6094,43.6704,82048.0
2020-12-31 14:10:00,50.08,50.08,50.03,50.04,55149.0,43.6792,43.6792,43.6355,43.6443,55149.0
2020-12-31 14:15:00,50.04,50.07,50.04,50.05,52871.0,43.6443,43.6704,43.6443,43.653,52871.0
2020-12-31 14:20:00,50.06,50.07,50.05,50.06,42408.0,43.6617,43.6704,43.653,43.6617,42408.0
2020-12-31 14:25:00,50.05,50.06,50.03,50.05,67627.0,43.653,43.6617,43.6355,43.653,67627.0
2020-12-31 14:30:00,50.05,50.08,50.04,50.08,45310.0,43.653,43.6792,43.6443,43.6792,45310.0
2020-12-31 14:35:00,50.08,50.08,50.06,50.08,29186.0,43.6792,43.6792,43.6617,43.6792,29186.0
2020-12-31 14:40:00,50.08,50.1,50.07,50.09,67369.0,43.6792,43.6966,43.6704,43.6879,67369.0
2020-12-31 14:45:00,50.09,50.11,50.08,50.11,41632.0,43.6879,43.7053,43.6792,43.7053,41632.0
2020-12-31 14:50:00,50.1,50.11,50.07,50.09,37986.0,43.6966,43.7053,43.6704,43.6879,37986.0
2020-12-31 14:55:00,50.09,50.1,50.08,50.09,24577.0,43.6879,43.6966,43.6792,43.6879,24577.0
2020-12-31 15:00:00,50.09,50.11,50.08,50.1,36905.0,43.6879,43.7053,43.6792,43.6966,36905.0
2020-12-31 15:05:00,50.1,50.12,50.09,50.11,28074.0,43.6966,43.714,43.6879,43.7053,28074.0
2020-12-31 15:10:00,50.11,50.12,50.09,50.1,69363.0,43.7053,43.714,43.6879,43.6966,69363.0
2020-12-31 15:15:00,50.1,50.1,50.05,50.06,51144.0,43.6966,43.6966,43.653,43.6617,51144.0
2020-12-31 15:20:00,50.06,50.08,50.05,50.07,107277.0,43.6617,43.6792,43.653,43.6704,107277.0
2020-12-31 15:25:00,50.08,50.08,50.02,50.03,84364.0,43.6792,43.6792,43.6268,43.6355,84364.0
2020-12-31 15:30:00,50.03,50.06,50.01,50.05,69304.0,43.6355,43.6617,43.6181,43.653,69304.0
2020-12-31 15:35:00,50.06,50.07,50.04,50.05,106346.0,43.6617,43.6704,43.6443,43.653,106346.0
2020-12-31 15:40:00,50.05,50.06,50.03,50.03,51673.0,43.653,43.6617,43.6355,43.6355,51673.0
2020-12-31 15:45:00,50.03,50.03,49.99,50.0,54997.0,43.6355,43.6355,43.6007,43.6094,54997.0
2020-12-31 15:50:00,49.99,50.05,49.99,50.05,202157.0,43.6007,43.653,43.6007,43.653,202157.0
2020-12-31 15:55:00,50.05,50.16,50.04,50.13,591461.0,43.653,43.7489,43.6443,43.7228,591461.0
2021-01-04 09:30:00,50.9,51.05,50.88,50.95,1279690.0,44.3944,44.5252,44.3769,44.438,1279690.0
2021-01-04 09:35:00,50.94,50.96,50.88,50.9,766762.0,44.4292,44.4467,44.3769,44.3944,766762.0
2021-01-04 09:40:00,50.9,51.02,50.89,51.01,382916.0,44.3944,44.499,44.3856,44.4903,382916.0
2021-01-04 09:45:00,51.01,51.07,51.0,51.06,173683.0,44.4903,44.5426,44.4816,44.5339,173683.0
2021-01-04 09:50:00,51.05,51.07,50.99,51.06,282250.0,44.5252,44.5426,44.4728,44.5339,282250.0
2021-01-04 09:55:00,51.06,51.09,51.01,51.03,219892.0,44.5339,44.5601,44.4903,44.5077,219892.0
2021-01-04 10:00:00,51.04,51.08,51.0,51.04,216611.0,44.5165,44.5513,44.4816,44.5165,216611.0
2021-01-04 10:05:00,51.05,51.08,50.97,50.98,186964.0,44.5252,44.5513,44.4554,44.4641,186964.0
2021-01-04 10:10:00,50.99,51.01,50.93,50.94,176798.0,44.4728,44.4903,44.4205,44.4292,176798.0
2021-01-04 10:15:00,50.94,50.95,50.9,50.91,89775.0,44.4292,44.438,44.3944,44.4031,89775.0
2021-01-04 10:20:00,50.91,50.95,50.89,50.92,78125.0,44.4031,44.438,44.3856,44.4118,78125.0
2021-01-04 10:25:00,50.91,50.94,50.9,50.91,199843.0,44.4031,44.4292,44.3944,44.4031,199843.0
2021-01-04 10:30:00,50.91,50.91,50.84,50.87,138297.0,44.4031,44.4031,44.342,44.3682,138297.0
2021-01-04 10:35:00,50.86,50.86,50.8,50.85,90133.0,44.3595,44.3595,44.3071,44.3507,90133.0
2021-01-04 10:40:00,50.85,50.89,50.83,50.86,68790.0,44.3507,44.3856,44.3333,44.3595,68790.0
2021-01-04 10:45:00,50.86,50.86,50.76,50.8,307805.0,44.3595,44.3595,44.2722,44.3071,307805.0
2021-01-04 10:50:00,50.8,50.83,50.75,50.75,199108.0,44.3071,44.3333,44.2635,44.2635,199108.0
2021-01-04 10:55:00,50.76,50.77,50.7,50.7,213808.0,44.2722,44.281,44.2199,44.2199,213808.0
2021-01-04 11:00:00,50.7,50.76,50.6,50.61,339190.0,44.2199,44.2722,44.1327,44.1414,339190.0
2021-01-04 11:05:00,50.62,50.64,50.53,50.53,185939.0,44.1501,44.1676,44.0716,44.0716,185939.0
2021-01-04 11:10:00,50.53,50.63,50.5,50.62,203804.0,44.0716,44.1589,44.0455,44.1501,203804.0
2021-01-04 11:15:00,50.62,50.66,50.59,50.66,103952.0,44.1501,44.185,44.124,44.185,103952.0
2021-01-04 11:20:00,50.66,50.68,50.61,50.62,128707.0,44.185,44.2025,44.1414,44.1501,128707.0
2021-01-04 11:25:00,50.6,50.64,50.59,50.63,118569.0,44.1327,44.1676,44.124,44.1589,118569.0
2021-01-04 11:30:00,50.62,50.64,50.57,50.6,172305.0,44.1501,44.1676,44.1065,44.1327,172305.0
2021-01-04 11:35:00,50.61,50.61,50.55,50.57,243961.0,44.1414,44.1414,44.0891,44.1065,243961.0
2021-01-04 11:40:00,50.56,50.57,50.53,50.54,241858.0,44.0978,44.1065,44.0716,44.0804,241858.0
2021-01-04 11:45:00,50.55,50.56,50.52,50.53,189571.0,44.0891,44.0978,44.0629,44.0716,189571.0
2021-01-04 11:50:00,50.53,50.57,50.45,50.45,124282.0,44.0716,44.1065,44.0019,44.0019,124282.0
2021-01-04 11:55:00,50.45,50.46,50.38,50.38,333219.0,44.0019,44.0106,43.9408,43.9408,333219.0
2021-01-04 12:00:00,50.38,50.42,50.35,50.36,259370.0,43.9408,43.9757,43.9146,43.9234,259370.0
2021-01-04 12:05:00,50.36,50.41,50.3,50.31,230493.0,43.9234,43.967,43.871,43.8798,230493.0
2021-01-04 12:10:00,50.31,50.33,50.24,50.26,313521.0,43.8798,43.8972,43.8187,43.8362,313521.0
2021-01-04 12:15:00,50.27,50.33,50.21,50.33,178493.0,43.8449,43.8972,43.7925,43.8972,178493.0
2021-01-04 12:20:00,50.32,50.4,50.29,50.38,196847.0,43.8885,43.9583,43.8623,43.9408,196847.0
2021-01-04 12:25:00,50.39,50.43,50.36,50.43,564657.0,43.9495,43.9844,43.9234,43.9844,564657.0
2021-01-04 12:30:00,50.42,50.42,50.36,50.4,134412.0,43.9757,43.9757,43.9234,43.9583,134412.0
2021-01-04 12:35:00,50.39,50.41,50.32,50.34,137631.0,43.9495,43.967,43.8885,43.9059,137631.0
2021-01-04 12:40:00,50.34,50.35,50.3,50.33,161979.0,43.9059,43.9146,43.871,43.8972,161979.0
2021-01-04 12:45:00,50.33,50.33,50.29,50.31,74320.0,43.8972,43.8972,43.8623,43.8798,74320.0
2021-01-04 12:50:00,50.3,50.39,50.29,50.39,136881.0,43.871,43.9495,43.8623,43.9495,136881.0
2021-01-04 12:55:00,50.39,50.42,50.38,50.41,92909.0,43.9495,43.9757,43.9408,43.967,92909.0
2021-01-04 13:00:00,50.4,50.44,50.4,50.43,366544.0,43.9583,43.9931,43.9583,43.9844,366544.0
2021-01-04 13:05:00,50.44,50.49,50.43,50.48,648113.0,43.9931,44.0368,43.9844,44.028,648113.0
2021-01-04 13:10:00,50.48,50.5,50.46,50.49,147909.0,44.028,44.0455,44.0106,44.0368,147909.0
2021-01-04 13:15:00,50.49,50.52,50.49,50.49,223795.0,44.0368,44.0629,44.0368,44.0368,223795.0
2021-01-04 13:20:00,50.5,50.55,50.49,50.54,92710.0,44.0455,44.0891,44.0368,44.0804,92710.0
2021-01-04 13:25:00,50.55,50.57,50.52,50.54,284917.0,44.0891,44.1065,44.0629,44.0804,284917.0
2021-01-04 13:30:00,50.53,50.54,50.49,50.5,90077.0,44.0716,44.0804,44.0368,44.0455,90077.0
2021-01-04 13:35:00,50.5,50.53,50.49,50.53,72831.0,44.0455,44.0716,44.0368,44.0716,72831.0
2021-01-04 13:40:00,50.53,50.55,50.51,50.53,55047.0,44.0716,44.0891,44.0542,44.0716,55047.0
2021-01-04 13:45:00,50.53,50.54,50.51,50.53,74736.0,44.0716,44.0804,44.0542,44.0716,74736.0
2021-01-04 13:50:00,50.53,50.55,50.52,50.54,112847.0,44.0716,44.0891,44.0629,44.0804,112847.0
2021-01-04 13:55:00,50.55,50.55,50.52,50.55,123539.0,44.0891,44.0891,44.0629,44.0891,123539.0
2021-01-04 14:00:00,50.55,50.56,50.53,50.54,117566.0,44.0891,44.0978,44.0716,44.0804,117566.0
2021-01-04 14:05:00,50.54,50.54,50.46,50.48,1003958.0,44.0804,44.0804,44.0106,44.028,1003958.0
2021-01-04 14:10:00,50.48,50.5,50.45,50.49,343665.0,44.028,44.0455,44.0019,44.0368,343665.0
2021-01-04 14:15:00,50.48,50.51,50.47,50.49,89689.0,44.028,44.0542,44.0193,44.0368,89689.0
2021-01-04 14:20:00,50.48,50.5,50.46,50.5,102858.0,44.028,44.0455,44.0106,44.0455,102858.0
2021-01-04 14:25:00,50.5,50.5,50.46,50.47,195116.0,44.0455,44.0455,44.0106,44.0193,195116.0
2021-01-04 14:30:00,50.47,50.47,50.45,50.47,390897.0,44.0193,44.0193,44.0019,44.0193,390897.0
2021-01-04 14:35:00,50.47,50.48,50.45,50.46,142797.0,44.0193,44.028,44.0019,44.0106,142797.0
2021-01-04 14:40:00,50.46,50.46,50.43,50.44,81765.0,44.0106,44.0106,43.9844,43.9931,81765.0
2021-01-04 14:45:00,50.43,50.44,50.4,50.4,92008.0,43.9844,43.9931,43.9583,43.9583,92008.0
2021-01-04 14:50:00,50.4,50.41,50.38,50.39,139237.0,43.9583,43.967,43.9408,43.9495,139237.0
2021-01-04 14:55:00,50.39,50.48,50.37,50.46,162415.0,43.9495,44.028,43.9321,44.0106,162415.0
2021-01-04 15:00:00,50.46,50.47,50.38,50.39,234514.0,44.0106,44.0193,43.9408,43.9495,234514.0
2021-01-04 15:05:00,50.38,50.44,50.38,50.41,149351.0,43.9408,43.9931,43.9408,43.967,149351.0
2021-01-04 15:10:00,50.41,50.45,50.41,50.43,199244.0,43.967,44.0019,43.967,43.9844,199244.0
2021-01-04 15:15:00,50.44,50.45,50.38,50.4,151690.0,43.9931,44.0019,43.9408,43.9583,151690.0
2021-01-04 15:20:00,50.4,50.4,50.34,50.38,148495.0,43.9583,43.9583,43.9059,43.9408,148495.0
2021-01-04 15:25:00,50.37,50.39,50.35,50.36,137620.0,43.9321,43.9495,43.9146,43.9234,137620.0
2021-01-04 15:30:00,50.36,50.37,50.31,50.36,907046.0,43.9234,43.9321,43.8798,43.9234,907046.0
2021-01-04 15:35:00,50.35,50.38,50.34,50.38,575796.0,43.9146,43.9408,43.9059,43.9408,575796.0
2021-01-04 15:40:00,50.38,50.4,50.35,50.39,370212.0,43.9408,43.9583,43.9146,43.9495,370212.0
2021-01-04 15:45:00,50.39,50.4,50.37,50.4,428665.0,43.9495,43.9583,43.9321,43.9583,428665.0
2021-01-04 15:50:00,50.4,50.42,50.37,50.38,525911.0,43.9583,43.9757,43.9321,43.9408,525911.0
2021-01-04 15:55:00,50.38,50.38,50.33,50.35,762506.0,43.9408,43.9408,43.8972,43.9146,762506.0
2021-01-05 09:30:00,50.76,50.92,50.76,50.91,787022.0,44.2722,44.4118,44.2722,44.4031,787022.0
2021-01-05 09:35:00,50.92,51.0,50.91,50.99,454560.0,44.4118,44.4816,44.4031,44.4728,454560.0
2021-01-05 09:40:00,50.99,51.06,50.97,51.05,253445.0,44.4728,44.5339,44.4554,44.5252,253445.0
2021-01-05 09:45:00,51.05,51.09,51.03,51.07,173258.0,44.5252,44.5601,44.5077,44.5426,173258.0
2021-01-05 09:50:00,51.07,51.12,51.05,51.07,173985.0,44.5426,44.5862,44.5252,44.5426,173985.0
2021-01-05 09:55:00,51.08,51.11,51.06,51.1,270397.0,44.5513,44.5775,44.5339,44.5688,270397.0
2021-01-05 10:00:00,51.11,51.16,51.06,51.15,359190.0,44.5775,44.6211,44.5339,44.6124,359190.0
2021-01-05 10:05:00,51.15,51.16,51.06,51.09,383116.0,44.6124,44.6211,44.5339,44.5601,383116.0
2021-01-05 10:10:00,51.09,51.12,51.06,51.07,174750.0,44.5601,44.5862,44.5339,44.5426,174750.0
2021-01-05 10:15:00,51.07,51.12,51.0,51.01,110915.0,44.5426,44.5862,44.4816,44.4903,110915.0
2021-01-05 10:20:00,51.01,51.04,50.99,51.04,150662.0,44.4903,44.5165,44.4728,44.5165,150662.0
2021-01-05 10:25:00,51.04,51.1,51.04,51.08,177146.0,44.5165,44.5688,44.5165,44.5513,177146.0
2021-01-05 10:30:00,51.09,51.1,51.01,51.07,91309.0,44.5601,44.5688,44.4903,44.5426,91309.0
2021-01-05 10:35:00,51.07,51.12,51.05,51.08,247705.0,44.5426,44.5862,44.5252,44.5513,247705.0
2021-01-05 10:40:00,51.08,51.11,51.02,51.03,142434.0,44.5513,44.5775,44.499,44.5077,142434.0
2021-01-05 10:45:00,51.04,51.1,51.03,51.08,183027.0,44.5165,44.5688,44.5077,44.5513,183027.0
2021-01-05 10:50:00,51.08,51.13,51.06,51.12,134650.0,44.5513,44.595,44.5339,44.5862,134650.0
2021-01-05 10:55:00,51.13,51.13,51.06,51.08,91263.0,44.595,44.595,44.5339,44.5513,91263.0
2021-01-05 11:00:00,51.08,51.14,51.06,51.13,129013.0,44.5513,44.6037,44.5339,44.595,129013.0
2021-01-05 11:05:00,51.13,51.15,51.09,51.11,71303.0,44.595,44.6124,44.5601,44.5775,71303.0
2021-01-05 11:10:00,51.11,51.13,51.08,51.11,79837.0,44.5775,44.595,44.5513,44.5775,79837.0
2021-01-05 11:15:00,51.11,51.11,51.05,51.05,94644.0,44.5775,44.5775,44.5252,44.5252,94644.0
2021-01-05 11:20:00,51.05,51.12,51.05,51.12,146390.0,44.5252,44.5862,44.5252,44.5862,146390.0
2021-01-05 11:25:00,51.12,51.14,51.1,51.12,120051.0,44.5862,44.6037,44.5688,44.5862,120051.0
2021-01-05 11:30:00,51.13,51.17,51.12,51.16,69084.0,44.595,44.6298,44.5862,44.6211,69084.0
2021-01-05 11:35:00,51.16,51.2,51.16,51.19,123590.0,44.6211,44.656,44.6211,44.6473,123590.0
2021-01-05 11:40:00,51.2,51.24,51.19,51.22,161724.0,44.656,44.6909,44.6473,44.6735,161724.0
2021-01-05 11:45:00,51.23,51.26,51.22,51.24,128497.0,44.6822,44.7083,44.6735,44.6909,128497.0
2021-01-05 11:50:00,51.24,51.25,51.21,51.23,46555.0,44.6909,44.6996,44.6647,44.6822,46555.0
2021-01-05 11:55:00,51.23,51.26,51.21,51.22,46005.0,44.6822,44.7083,44.6647,44.6735,46005.0
2021-01-05 12:00:00,51.22,51.26,51.21,51.25,112051.0,44.6735,44.7083,44.6647,44.6996,112051.0
2021-01-05 12:05:00,51.27,51.31,51.25,51.3,311384.0,44.7171,44.7519,44.6996,44.7432,311384.0
2021-01-05 12:10:00,51.3,51.32,51.29,51.31,183946.0,44.7432,44.7607,44.7345,44.7519,183946.0
2021-01-05 12:15:00,51.3,51.32,51.29,51.3,63788.0,44.7432,44.7607,44.7345,44.7432,63788.0
2021-01-05 12:20:00,51.3,51.32,51.29,51.31,108948.0,44.7432,44.7607,44.7345,44.7519,108948.0
2021-01-05 12:25:00,51.31,51.32,51.28,51.3,89229.0,44.7519,44.7607,44.7258,44.7432,89229.0
2021-01-05 12:30:00,51.3,51.32,51.29,51.32,77803.0,44.7432,44.7607,44.7345,44.7607,77803.0
2021-01-05 12:35:00,51.31,51.33,51.3,51.32,100273.0,44.7519,44.7694,44.7432,44.7607,100273.0
2021-01-05 12:40:00,51.32,51.33,51.3,51.32,71794.0,44.7607,44.7694,44.7432,44.7607,71794.0
2021-01-05 12:45:00,51.32,51.33,51.31,51.33,44100.0,44.7607,44.7694,44.7519,44.7694,44100.0
2021-01-05 12:50:00,51.32,51.33,51.31,51.32,32281.0,44.7607,44.7694,44.7519,44.7607,32281.0
2021-01-05 12:55:00,51.32,51.36,51.31,51.36,36502.0,44.7607,44.7956,44.7519,44.7956,36502.0
2021-01-05 13:00:00,51.36,51.37,51.33,51.35,44031.0,44.7956,44.8043,44.7694,44.7868,44031.0
2021-01-05 13:05:00,51.35,51.36,51.34,51.36,31021.0,44.7868,44.7956,44.7781,44.7956,31021.0
2021-01-05 13:10:00,51.35,51.38,51.34,51.37,94888.0,44.7868,44.813,44.7781,44.8043,94888.0
2021-01-05 13:15:00,51.37,51.42,51.37,51.41,95127.0,44.8043,44.8479,44.8043,44.8392,95127.0
2021-01-05 13:20:00,51.41,51.43,51.41,51.41,37275.0,44.8392,44.8566,44.8392,44.8392,37275.0
2021-01-05 13:25:00,51.41,51.44,51.41,51.44,132201.0,44.8392,44.8653,44.8392,44.8653,132201.0
2021-01-05 13:30:00,51.44,51.44,51.4,51.42,60139.0,44.8653,44.8653,44.8304,44.8479,60139.0
2021-01-05 13:35:00,51.42,51.42,51.38,51.39,50601.0,44.8479,44.8479,44.813,44.8217,50601.0
2021-01-05 13:40:00,51.39,51.4,51.36,51.37,51743.0,44.8217,44.8304,44.7956,44.8043,51743.0
2021-01-05 13:45:00,51.37,51.39,51.36,51.37,30701.0,44.8043,44.8217,44.7956,44.8043,30701.0
2021-01-05 13:50:00,51.37,51.41,51.36,51.39,51822.0,44.8043,44.8392,44.7956,44.8217,51822.0
2021-01-05 13:55:00,51.39,51.42,51.38,51.42,48221.0,44.8217,44.8479,44.813,44.8479,48221.0
2021-01-05 14:00:00,51.42,51.47,51.41,51.45,149850.0,44.8479,44.8915,44.8392,44.8741,149850.0
2021-01-05 14:05:00,51.45,51.48,51.45,51.46,158625.0,44.8741,44.9002,44.8741,44.8828,158625.0
2021-01-05 14:10:00,51.46,51.47,51.43,51.44,256139.0,44.8828,44.8915,44.8566,44.8653,256139.0
2021-01-05 14:15:00,51.44,51.47,51.43,51.47,214881.0,44.8653,44.8915,44.8566,44.8915,214881.0
2021-01-05 14:20:00,51.47,51.48,51.46,51.48,276646.0,44.8915,44.9002,44.8828,44.9002,276646.0
2021-01-05 14:25:00,51.48,51.49,51.46,51.47,171077.0,44.9002,44.9089,44.8828,44.8915,171077.0
2021-01-05 14:30:00,51.47,51.51,51.46,51.49,197548.0,44.8915,44.9264,44.8828,44.9089,197548.0
2021-01-05 14:35:00,51.5,51.5,51.46,51.48,126249.0,44.9177,44.9177,44.8828,44.9002,126249.0
2021-01-05 14:40:00,51.48,51.49,51.47,51.49,87434.0,44.9002,44.9089,44.8915,44.9089,87434.0
2021-01-05 14:45:00,51.48,51.5,51.46,51.47,119151.0,44.9002,44.9177,44.8828,44.8915,119151.0
2021-01-05 14:50:00,51.47,51.48,51.42,51.43,95679.0,44.8915,44.9002,44.8479,44.8566,95679.0
2021-01-05 14:55:00,51.43,51.44,51.41,51.41,188422.0,44.8566,44.8653,44.8392,44.8392,188422.0
2021-01-05 15:00:00,51.41,51.46,51.41,51.46,158828.0,44.8392,44.8828,44.8392,44.8828,158828.0
2021-01-05 15:05:00,51.45,51.46,51.43,51.46,167292.0,44.8741,44.8828,44.8566,44.8828,167292.0
2021-01-05 15:10:00,51.46,51.46,51.44,51.45,116192.0,44.8828,44.8828,44.8653,44.8741,116192.0
2021-01-05 15:15:00,51.45,51.46,51.42,51.46,303058.0,44.8741,44.8828,44.8479,44.8828,303058.0
2021-01-05 15:20:00,51.46,51.46,51.42,51.42,270494.0,44.8828,44.8828,44.8479,44.8479,270494.0
2021-01-05 15:25:00,51.43,51.43,51.4,51.42,144094.0,44.8566,44.8566,44.8304,44.8479,144094.0
2021-01-05 15:30:00,51.41,51.42,51.39,51.41,247277.0,44.8392,44.8479,44.8217,44.8392,247277.0
2021-01-05 15:35:00,51.41,51.43,51.4,51.41,144618.0,44.8392,44.8566,44.8304,44.8392,144618.0
2021-01-05 15:40:00,51.41,51.44,51.41,51.44,118981.0,44.8392,44.8653,44.8392,44.8653,118981.0
2021-01-05 15:45:00,51.44,51.46,51.43,51.45,388296.0,44.8653,44.8828,44.8566,44.8741,388296.0
2021-01-05 15:50:00,51.46,51.48,51.45,51.47,310832.0,44.8828,44.9002,44.8741,44.8915,310832.0
2021-01-05 15:55:00,51.48,51.5,51.41,51.5,992757.0,44.9002,44.9177,44.8392,44.9177,992757.0
2021-01-06 09:30:00,51.16,51.16,51.02,51.02,493275.0,44.6211,44.6211,44.499,44.499,493275.0
2021-01-06 09:35:00,51.02,51.15,51.01,51.14,298382.0,44.499,44.6124,44.4903,44.6037,298382.0
2021-01-06 09:40:00,51.15,51.27,51.1,51.26,255167.0,44.6124,44.7171,44.5688,44.7083,255167.0
2021-01-06 09:45:00,51.25,51.32,51.21,51.32,318081.0,44.6996,44.7607,44.6647,44.7607,318081.0
2021-01-06 09:50:00,51.32,51.33,51.29,51.31,174548.0,44.7607,44.7694,44.7345,44.7519,174548.0
2021-01-06 09:55:00,51.31,51.33,51.25,51.25,80348.0,44.7519,44.7694,44.6996,44.6996,80348.0
2021-01-06 10:00:00,51.26,51.29,51.22,51.27,186097.0,44.7083,44.7345,44.6735,44.7171,186097.0
2021-01-06 10:05:00,51.27,51.33,51.23,51.33,168223.0,44.7171,44.7694,44.6822,44.7694,168223.0
2021-01-06 10:10:00,51.33,51.34,51.27,51.3,169978.0,44.7694,44.7781,44.7171,44.7432,169978.0
2021-01-06 10:15:00,51.3,51.32,51.27,51.31,94407.0,44.7432,44.7607,44.7171,44.7519,94407.0
2021-01-06 10:20:00,51.32,51.33,51.27,51.32,153845.0,44.7607,44.7694,44.7171,44.7607,153845.0
2021-01-06 10:25:00,51.32,51.33,51.26,51.28,123430.0,44.7607,44.7694,44.7083,44.7258,123430.0
2021-01-06 10:30:00,51.29,51.33,51.27,51.31,108326.0,44.7345,44.7694,44.7171,44.7519,108326.0
2021-01-06 10:35:00,51.3,51.36,51.29,51.35,138714.0,44.7432,44.7956,44.7345,44.7868,138714.0
2021-01-06 10:40:00,51.34,51.37,51.3,51.37,168178.0,44.7781,44.8043,44.7432,44.8043,168178.0
2021-01-06 10:45:00,51.36,51.37,51.3,51.33,125535.0,44.7956,44.8043,44.7432,44.7694,125535.0
2021-01-06 10:50:00,51.33,51.36,51.27,51.28,206658.0,44.7694,44.7956,44.7171,44.7258,206658.0
2021-01-06 10:55:00,51.28,51.32,51.27,51.3,80219.0,44.7258,44.7607,44.7171,44.7432,80219.0
2021-01-06 11:00:00,51.3,51.34,51.29,51.33,80024.0,44.7432,44.7781,44.7345,44.7694,80024.0
2021-01-06 11:05:00,51.32,51.41,51.3,51.35,2188442.0,44.7607,44.8392,44.7432,44.7868,2188442.0
2021-01-06 11:10:00,51.34,51.35,51.3,51.32,68753.0,44.7781,44.7868,44.7432,44.7607,68753.0
2021-01-06 11:15:00,51.31,51.33,51.29,51.33,109302.0,44.7519,44.7694,44.7345,44.7694,109302.0
2021-01-06 11:20:00,51.32,51.37,51.31,51.35,94746.0,44.7607,44.8043,44.7519,44.7868,94746.0
2021-01-06 11:25:00,51.35,51.39,51.34,51.39,99459.0,44.7868,44.8217,44.7781,44.8217,99459.0
2021-01-06 11:30:00,51.39,51.42,51.37,51.38,80071.0,44.8217,44.8479,44.8043,44.813,80071.0
2021-01-06 11:35:00,51.38,51.39,51.29,51.29,147638.0,44.813,44.8217,44.7345,44.7345,147638.0
2021-01-06 11:40:00,51.3,51.32,51.29,51.32,47097.0,44.7432,44.7607,44.7345,44.7607,47097.0
2021-01-06 11:45:00,51.31,51.32,51.3,51.31,81373.0,44.7519,44.7607,44.7432,44.7519,81373.0
2021-01-06 11:50:00,51.31,51.34,51.29,51.32,82478.0,44.7519,44.7781,44.7345,44.7607,82478.0
2021-01-06 11:55:00,51.32,51.35,51.3,51.32,95746.0,44.7607,44.7868,44.7432,44.7607,95746.0
2021-01-06 12:00:00,51.33,51.35,51.32,51.34,86366.0,44.7694,44.7868,44.7607,44.7781,86366.0
2021-01-06 12:05:00,51.34,51.37,51.33,51.36,135334.0,44.7781,44.8043,44.7694,44.7956,135334.0
2021-01-06 12:10:00,51.36,51.39,51.36,51.38,78470.0,44.7956,44.8217,44.7956,44.813,78470.0
2021-01-06 12:15:00,51.38,51.41,51.36,51.4,77169.0,44.813,44.8392,44.7956,44.8304,77169.0
2021-01-06 12:20:00,51.4,51.42,51.39,51.41,141109.0,44.8304,44.8479,44.8217,44.8392,141109.0
2021-01-06 12:25:00,51.41,51.46,51.4,51.46,82945.0,44.8392,44.8828,44.8304,44.8828,82945.0
2021-01-06 12:30:00,51.46,51.48,51.45,51.48,193075.0,44.8828,44.9002,44.8741,44.9002,193075.0
2021-01-06 12:35:00,51.48,51.49,51.46,51.47,69333.0,44.9002,44.9089,44.8828,44.8915,69333.0
2021-01-06 12:40:00,51.47,51.49,51.46,51.48,73495.0,44.8915,44.9089,44.8828,44.9002,73495.0
2021-01-06 12:45:00,51.48,51.49,51.46,51.49,104009.0,44.9002,44.9089,44.8828,44.9089,104009.0
2021-01-06 12:50:00,51.48,51.53,51.48,51.52,79754.0,44.9002,44.9438,44.9002,44.9351,79754.0
2021-01-06 12:55:00,51.53,51.55,51.52,51.53,61026.0,44.9438,44.9613,44.9351,44.9438,61026.0
2021-01-06 13:00:00,51.53,51.55,51.52,51.55,71926.0,44.9438,44.9613,44.9351,44.9613,71926.0
2021-01-06 13:05:00,51.55,51.56,51.54,51.56,55319.0,44.9613,44.97,44.9526,44.97,55319.0
2021-01-06 13:10:00,51.56,51.61,51.56,51.61,146999.0,44.97,45.0136,44.97,45.0136,146999.0
2021-01-06 13:15:00,51.61,51.65,51.61,51.63,198829.0,45.0136,45.0485,45.0136,45.031,198829.0
2021-01-06 13:20:00,51.63,51.63,51.58,51.63,414193.0,45.031,45.031,44.9874,45.031,414193.0
2021-01-06 13:25:00,51.63,51.66,51.63,51.64,73799.0,45.031,45.0572,45.031,45.0398,73799.0
2021-01-06 13:30:00,51.64,51.66,51.63,51.65,69612.0,45.0398,45.0572,45.031,45.0485,69612.0
2021-01-06 13:35:00,51.65,51.67,51.62,51.66,81399.0,45.0485,45.0659,45.0223,45.0572,81399.0
2021-01-06 13:40:00,51.66,51.69,51.66,51.69,90257.0,45.0572,45.0834,45.0572,45.0834,90257.0
2021-01-06 13:45:00,51.69,51.69,51.67,51.68,109850.0,45.0834,45.0834,45.0659,45.0747,109850.0
2021-01-06 13:50:00,51.68,51.69,51.67,51.68,88141.0,45.0747,45.0834,45.0659,45.0747,88141.0
2021-01-06 13:55:00,51.68,51.69,51.67,51.69,40545.0,45.0747,45.0834,45.0659,45.0834,40545.0
2021-01-06 14:00:00,51.69,51.7,51.67,51.7,196882.0,45.0834,45.0921,45.0659,45.0921,196882.0
2021-01-06 14:05:00,51.7,51.7,51.67,51.68,118493.0,45.0921,45.0921,45.0659,45.0747,118493.0
2021-01-06 14:10:00,51.67,51.68,51.65,51.66,204293.0,45.0659,45.0747,45.0485,45.0572,204293.0
2021-01-06 14:15:00,51.66,51.66,51.56,51.59,191961.0,45.0572,45.0572,44.97,44.9962,191961.0
2021-01-06 14:20:00,51.59,51.62,51.35,51.39,878707.0,44.9962,45.0223,44.7868,44.8217,878707.0
2021-01-06 14:25:00,51.39,51.47,50.96,51.11,1674732.0,44.8217,44.8915,44.4467,44.5775,1674732.0
2021-01-06 14:30:00,51.1,51.29,51.08,51.19,409223.0,44.5688,44.7345,44.5513,44.6473,409223.0
2021-01-06 14:35:00,51.18,51.21,51.06,51.17,261834.0,44.6386,44.6647,44.5339,44.6298,261834.0
2021-01-06 14:40:00,51.18,51.25,51.12,51.15,239477.0,44.6386,44.6996,44.5862,44.6124,239477.0
2021-01-06 14:45:00,51.15,51.19,50.99,51.01,196421.0,44.6124,44.6473,44.4728,44.4903,196421.0
2021-01-06 14:50:00,51.01,51.13,50.98,51.11,226291.0,44.4903,44.595,44.4641,44.5775,226291.0
2021-01-06 14:55:00,51.1,51.22,51.1,51.19,155816.0,44.5688,44.6735,44.5688,44.6473,155816.0
2021-01-06 15:00:00,51.19,51.2,51.09,51.11,119962.0,44.6473,44.656,44.5601,44.5775,119962.0
2021-01-06 15:05:00,51.12,51.17,51.12,51.14,246215.0,44.5862,44.6298,44.5862,44.6037,246215.0
2021-01-06 15:10:00,51.14,51.21,51.12,51.18,246858.0,44.6037,44.6647,44.5862,44.6386,246858.0
2021-01-06 15:15:00,51.18,51.2,51.15,51.2,78085.0,44.6386,44.656,44.6124,44.656,78085.0
2021-01-06 15:20:00,51.2,51.21,51.08,51.09,344594.0,44.656,44.6647,44.5513,44.5601,344594.0
2021-01-06 15:25:00,51.08,51.15,51.03,51.14,237620.0,44.5513,44.6124,44.5077,44.6037,237620.0
2021-01-06 15:30:00,51.14,51.16,51.03,51.07,239484.0,44.6037,44.6211,44.5077,44.5426,239484.0
2021-01-06 15:35:00,51.06,51.09,51.04,51.06,232258.0,44.5339,44.5601,44.5165,44.5339,232258.0
2021-01-06 15:40:00,51.07,51.19,51.06,51.14,326407.0,44.5426,44.6473,44.5339,44.6037,326407.0
2021-01-06 15:45:00,51.14,51.15,51.08,51.1,361477.0,44.6037,44.6124,44.5513,44.5688,361477.0
2021-01-06 15:50:00,51.09,51.09,51.01,51.06,800048.0,44.5601,44.5601,44.4903,44.5339,800048.0
2021-01-06 15:55:00,51.06,51.06,50.99,51.04,1624625.0,44.5339,44.5339,44.4728,44.5165,1624625.0
2021-01-07 09:30:00,51.28,51.43,51.22,51.22,608311.0,44.7258,44.8566,44.6735,44.6735,608311.0
2021-01-07 09:35:00,51.22,51.24,51.13,51.13,836946.0,44.6735,44.6909,44.595,44.595,836946.0
2021-01-07 09:40:00,51.12,51.15,51.1,51.14,273815.0,44.5862,44.6124,44.5688,44.6037,273815.0
2021-01-07 09:45:00,51.14,51.15,51.08,51.09,192766.0,44.6037,44.6124,44.5513,44.5601,192766.0
2021-01-07 09:50:00,51.09,51.12,51.07,51.12,230625.0,44.5601,44.5862,44.5426,44.5862,230625.0
2021-01-07 09:55:00,51.12,51.19,51.11,51.17,134117.0,44.5862,44.6473,44.5775,44.6298,134117.0
2021-01-07 10:00:00,51.17,51.2,51.14,51.18,347566.0,44.6298,44.656,44.6037,44.6386,347566.0
2021-01-07 10:05:00,51.18,51.18,51.11,51.12,218323.0,44.6386,44.6386,44.5775,44.5862,218323.0
2021-01-07 10:10:00,51.12,51.16,51.1,51.14,307893.0,44.5862,44.6211,44.5688,44.6037,307893.0
2021-01-07 10:15:00,51.14,51.15,51.09,51.12,90437.0,44.6037,44.6124,44.5601,44.5862,90437.0
2021-01-07 10:20:00,51.12,51.16,51.11,51.13,82637.0,44.5862,44.6211,44.5775,44.595,82637.0
2021-01-07 10:25:00,51.13,51.16,51.12,51.15,116854.0,44.595,44.6211,44.5862,44.6124,116854.0
2021-01-07 10:30:00,51.15,51.17,51.12,51.16,69921.0,44.6124,44.6298,44.5862,44.6211,69921.0
2021-01-07 10:35:00,51.16,51.22,51.16,51.22,86381.0,44.6211,44.6735,44.6211,44.6735,86381.0
2021-01-07 10:40:00,51.21,51.23,51.2,51.21,36947.0,44.6647,44.6822,44.656,44.6647,36947.0
2021-01-07 10:45:00,51.21,51.24,51.2,51.23,49816.0,44.6647,44.6909,44.656,44.6822,49816.0
2021-01-07 10:50:00,51.23,51.25,51.21,51.25,59646.0,44.6822,44.6996,44.6647,44.6996,59646.0
2021-01-07 10:55:00,51.25,51.26,51.21,51.22,47797.0,44.6996,44.7083,44.6647,44.6735,47797.0
2021-01-07 11:00:00,51.22,51.28,51.22,51.26,75033.0,44.6735,44.7258,44.6735,44.7083,75033.0
2021-01-07 11:05:00,51.26,51.27,51.23,51.24,122847.0,44.7083,44.7171,44.6822,44.6909,122847.0
2021-01-07 11:10:00,51.25,51.26,51.21,51.26,49103.0,44.6996,44.7083,44.6647,44.7083,49103.0
2021-01-07 11:15:00,51.27,51.28,51.26,51.27,89571.0,44.7171,44.7258,44.7083,44.7171,89571.0
2021-01-07 11:20:00,51.27,51.29,51.25,51.28,111197.0,44.7171,44.7345,44.6996,44.7258,111197.0
2021-01-07 11:25:00,51.27,51.29,51.26,51.28,63432.0,44.7171,44.7345,44.7083,44.7258,63432.0
2021-01-07 11:30:00,51.28,51.32,51.28,51.3,77165.0,44.7258,44.7607,44.7258,44.7432,77165.0
2021-01-07 11:35:00,51.29,51.33,51.28,51.3,78766.0,44.7345,44.7694,44.7258,44.7432,78766.0
2021-01-07 11:40:00,51.31,51.33,51.29,51.32,39154.0,44.7519,44.7694,44.7345,44.7607,39154.0
2021-01-07 11:45:00,51.32,51.33,51.28,51.28,60075.0,44.7607,44.7694,44.7258,44.7258,60075.0
2021-01-07 11:50:00,51.28,51.28,51.2,51.2,336593.0,44.7258,44.7258,44.656,44.656,336593.0
2021-01-07 11:55:00,51.21,51.22,51.12,51.16,128717.0,44.6647,44.6735,44.5862,44.6211,128717.0
2021-01-07 12:00:00,51.17,51.19,51.15,51.17,75865.0,44.6298,44.6473,44.6124,44.6298,75865.0
2021-01-07 12:05:00,51.17,51.2,51.17,51.2,125505.0,44.6298,44.656,44.6298,44.656,125505.0
2021-01-07 12:10:00,51.2,51.22,51.19,51.2,76623.0,44.656,44.6735,44.6473,44.656,76623.0
2021-01-07 12:15:00,51.2,51.22,51.19,51.22,41182.0,44.656,44.6735,44.6473,44.6735,41182.0
2021-01-07 12:20:00,51.21,51.22,51.19,51.2,81077.0,44.6647,44.6735,44.6473,44.656,81077.0
2021-01-07 12:25:00,51.2,51.2,51.16,51.19,27097.0,44.656,44.656,44.6211,44.6473,27097.0
2021-01-07 12:30:00,51.2,51.27,51.2,51.26,48638.0,44.656,44.7171,44.656,44.7083,48638.0
2021-01-07 12:35:00,51.27,51.29,51.26,51.29,74496.0,44.7171,44.7345,44.7083,44.7345,74496.0
2021-01-07 12:40:00,51.29,51.3,51.28,51.29,40839.0,44.7345,44.7432,44.7258,44.7345,40839.0
2021-01-07 12:45:00,51.29,51.3,51.27,51.3,37568.0,44.7345,44.7432,44.7171,44.7432,37568.0
2021-01-07 12:50:00,51.3,51.34,51.29,51.33,212906.0,44.7432,44.7781,44.7345,44.7694,212906.0
2021-01-07 12:55:00,51.33,51.33,51.3,51.3,55967.0,44.7694,44.7694,44.7432,44.7432,55967.0
2021-01-07 13:00:00,51.31,51.32,51.28,51.3,38678.0,44.7519,44.7607,44.7258,44.7432,38678.0
2021-01-07 13:05:00,51.29,51.3,51.25,51.26,30773.0,44.7345,44.7432,44.6996,44.7083,30773.0
2021-01-07 13:10:00,51.26,51.32,51.26,51.32,24104.0,44.7083,44.7607,44.7083,44.7607,24104.0
2021-01-07 13:15:00,51.33,51.36,51.32,51.35,113340.0,44.7694,44.7956,44.7607,44.7868,113340.0
2021-01-07 13:20:00,51.36,51.36,51.33,51.35,35412.0,44.7956,44.7956,44.7694,44.7868,35412.0
2021-01-07 13:25:00,51.36,51.36,51.31,51.32,21258.0,44.7956,44.7956,44.7519,44.7607,21258.0
2021-01-07 13:30:00,51.32,51.36,51.31,51.35,67823.0,44.7607,44.7956,44.7519,44.7868,67823.0
2021-01-07 13:35:00,51.35,51.36,51.33,51.36,34695.0,44.7868,44.7956,44.7694,44.7956,34695.0
2021-01-07 13:40:00,51.36,51.4,51.35,51.4,47565.0,44.7956,44.8304,44.7868,44.8304,47565.0
2021-01-07 13:45:00,51.4,51.4,51.37,51.37,43234.0,44.8304,44.8304,44.8043,44.8043,43234.0
2021-01-07 13:50:00,51.37,51.39,51.37,51.39,30253.0,44.8043,44.8217,44.8043,44.8217,30253.0
2021-01-07 13:55:00,51.39,51.41,51.37,51.4,51697.0,44.8217,44.8392,44.8043,44.8304,51697.0
2021-01-07 14:00:00,51.41,51.42,51.39,51.4,20077.0,44.8392,44.8479,44.8217,44.8304,20077.0
2021-01-07 14:05:00,51.4,51.42,51.39,51.41,67767.0,44.8304,44.8479,44.8217,44.8392,67767.0
2021-01-07 14:10:00,51.41,51.43,51.4,51.43,22752.0,44.8392,44.8566,44.8304,44.8566,22752.0
2021-01-07 14:15:00,51.43,51.45,51.42,51.45,77850.0,44.8566,44.8741,44.8479,44.8741,77850.0
2021-01-07 14:20:00,51.45,51.47,51.43,51.44,114562.0,44.8741,44.8915,44.8566,44.8653,114562.0
2021-01-07 14:25:00,51.44,51.44,51.39,51.4,43695.0,44.8653,44.8653,44.8217,44.8304,43695.0
2021-01-07 14:30:00,51.41,51.44,51.4,51.43,101268.0,44.8392,44.8653,44.8304,44.8566,101268.0
2021-01-07 14:35:00,51.43,51.44,51.42,51.44,60317.0,44.8566,44.8653,44.8479,44.8653,60317.0
2021-01-07 14:40:00,51.43,51.45,51.42,51.44,33382.0,44.8566,44.8741,44.8479,44.8653,33382.0
2021-01-07 14:45:00,51.44,51.45,51.42,51.43,120120.0,44.8653,44.8741,44.8479,44.8566,120120.0
2021-01-07 14:50:00,51.43,51.44,51.41,51.44,52238.0,44.8566,44.8653,44.8392,44.8653,52238.0
2021-01-07 14:55:00,51.44,51.45,51.42,51.44,39434.0,44.8653,44.8741,44.8479,44.8653,39434.0
2021-01-07 15:00:00,51.45,51.46,51.44,51.46,39061.0,44.8741,44.8828,44.8653,44.8828,39061.0
2021-01-07 15:05:00,51.45,51.46,51.44,51.46,64763.0,44.8741,44.8828,44.8653,44.8828,64763.0
2021-01-07 15:10:00,51.45,51.46,51.43,51.44,65356.0,44.8741,44.8828,44.8566,44.8653,65356.0
2021-01-07 15:15:00,51.44,51.46,51.43,51.45,58500.0,44.8653,44.8828,44.8566,44.8741,58500.0
2021-01-07 15:20:00,51.44,51.46,51.44,51.46,37780.0,44.8653,44.8828,44.8653,44.8828,37780.0
2021-01-07 15:25:00,51.46,51.46,51.43,51.44,45964.0,44.8828,44.8828,44.8566,44.8653,45964.0
2021-01-07 15:30:00,51.44,51.45,51.42,51.44,91281.0,44.8653,44.8741,44.8479,44.8653,91281.0
2021-01-07 15:35:00,51.44,51.44,51.4,51.44,800391.0,44.8653,44.8653,44.8304,44.8653,800391.0
2021-01-07 15:40:00,51.44,51.46,51.43,51.45,169515.0,44.8653,44.8828,44.8566,44.8741,169515.0
2021-01-07 15:45:00,51.45,51.46,51.44,51.45,371530.0,44.8741,44.8828,44.8653,44.8741,371530.0
2021-01-07 15:50:00,51.44,51.46,51.4,51.4,811846.0,44.8653,44.8828,44.8304,44.8304,811846.0
2021-01-07 15:55:00,51.4,51.43,51.38,51.42,1463138.0,44.8304,44.8566,44.813,44.8479,1463138.0
2021-01-08 09:30:00,52.16,52.3,52.1,52.3,498613.0,45.4933,45.6154,45.441,45.6154,498613.0
2021-01-08 09:35:00,52.3,52.34,52.19,52.21,338583.0,45.6154,45.6503,45.5195,45.5369,338583.0
2021-01-08 09:40:00,52.21,52.29,52.2,52.26,207432.0,45.5369,45.6067,45.5282,45.5805,207432.0
2021-01-08 09:45:00,52.26,52.27,52.04,52.07,428792.0,45.5805,45.5892,45.3886,45.4148,428792.0
2021-01-08 09:50:00,52.08,52.11,52.03,52.06,75177.0,45.4235,45.4497,45.3799,45.4061,75177.0
2021-01-08 09:55:00,52.06,52.08,52.03,52.05,110144.0,45.4061,45.4235,45.3799,45.3974,110144.0
2021-01-08 10:00:00,52.05,52.14,52.04,52.14,230755.0,45.3974,45.4759,45.3886,45.4759,230755.0
2021-01-08 10:05:00,52.14,52.16,52.09,52.13,136428.0,45.4759,45.4933,45.4323,45.4671,136428.0
2021-01-08 10:10:00,52.13,52.18,52.12,52.13,116294.0,45.4671,45.5108,45.4584,45.4671,116294.0
2021-01-08 10:15:00,52.12,52.14,52.07,52.13,113023.0,45.4584,45.4759,45.4148,45.4671,113023.0
2021-01-08 10:20:00,52.14,52.14,51.94,51.95,186061.0,45.4759,45.4759,45.3014,45.3101,186061.0
2021-01-08 10:25:00,51.95,51.96,51.84,51.84,101799.0,45.3101,45.3189,45.2142,45.2142,101799.0
2021-01-08 10:30:00,51.85,51.95,51.84,51.91,208077.0,45.2229,45.3101,45.2142,45.2753,208077.0
2021-01-08 10:35:00,51.91,51.95,51.87,51.91,149753.0,45.2753,45.3101,45.2404,45.2753,149753.0
2021-01-08 10:40:00,51.92,52.03,51.92,52.02,99556.0,45.284,45.3799,45.284,45.3712,99556.0
2021-01-08 10:45:00,52.02,52.02,51.98,52.01,167996.0,45.3712,45.3712,45.3363,45.3625,167996.0
2021-01-08 10:50:00,52.0,52.06,52.0,52.05,92478.0,45.3538,45.4061,45.3538,45.3974,92478.0
2021-01-08 10:55:00,52.06,52.2,52.05,52.2,372598.0,45.4061,45.5282,45.3974,45.5282,372598.0
2021-01-08 11:00:00,52.2,52.3,52.17,52.3,182036.0,45.5282,45.6154,45.502,45.6154,182036.0
2021-01-08 11:05:00,52.3,52.31,52.25,52.28,92155.0,45.6154,45.6241,45.5718,45.598,92155.0
2021-01-08 11:10:00,52.28,52.3,52.23,52.27,92184.0,45.598,45.6154,45.5544,45.5892,92184.0
2021-01-08 11:15:00,52.27,52.28,52.19,52.26,90016.0,45.5892,45.598,45.5195,45.5805,90016.0
2021-01-08 11:20:00,52.25,52.34,52.25,52.33,189901.0,45.5718,45.6503,45.5718,45.6416,189901.0
2021-01-08 11:25:00,52.33,52.37,52.31,52.35,126248.0,45.6416,45.6765,45.6241,45.659,126248.0
2021-01-08 11:30:00,52.35,52.42,52.31,52.41,91391.0,45.659,45.7201,45.6241,45.7114,91391.0
2021-01-08 11:35:00,52.41,52.43,52.38,52.39,104976.0,45.7114,45.7288,45.6852,45.6939,104976.0
2021-01-08 11:40:00,52.39,52.4,52.34,52.38,201065.0,45.6939,45.7026,45.6503,45.6852,201065.0
2021-01-08 11:45:00,52.38,52.4,52.36,52.38,167624.0,45.6852,45.7026,45.6677,45.6852,167624.0
2021-01-08 11:50:00,52.38,52.4,52.33,52.4,256577.0,45.6852,45.7026,45.6416,45.7026,256577.0
2021-01-08 11:55:00,52.4,52.43,52.38,52.4,133834.0,45.7026,45.7288,45.6852,45.7026,133834.0
2021-01-08 12:00:00,52.4,52.41,52.26,52.27,70401.0,45.7026,45.7114,45.5805,45.5892,70401.0
2021-01-08 12:05:00,52.26,52.36,52.25,52.36,81234.0,45.5805,45.6677,45.5718,45.6677,81234.0
2021-01-08 12:10:00,52.36,52.41,52.34,52.41,129240.0,45.6677,45.7114,45.6503,45.7114,129240.0
2021-01-08 12:15:00,52.41,52.43,52.39,52.41,249051.0,45.7114,45.7288,45.6939,45.7114,249051.0
2021-01-08 12:20:00,52.4,52.42,52.38,52.39,104293.0,45.7026,45.7201,45.6852,45.6939,104293.0
2021-01-08 12:25:00,52.39,52.41,52.37,52.39,65726.0,45.6939,45.7114,45.6765,45.6939,65726.0
2021-01-08 12:30:00,52.39,52.4,52.37,52.39,52232.0,45.6939,45.7026,45.6765,45.6939,52232.0
2021-01-08 12:35:00,52.39,52.41,52.36,52.37,103036.0,45.6939,45.7114,45.6677,45.6765,103036.0
2021-01-08 12:40:00,52.37,52.38,52.33,52.35,43545.0,45.6765,45.6852,45.6416,45.659,43545.0
2021-01-08 12:45:00,52.35,52.35,52.27,52.3,74390.0,45.659,45.659,45.5892,45.6154,74390.0
2021-01-08 12:50:00,52.3,52.33,52.28,52.3,47392.0,45.6154,45.6416,45.598,45.6154,47392.0
2021-01-08 12:55:00,52.3,52.35,52.29,52.35,116162.0,45.6154,45.659,45.6067,45.659,116162.0
2021-01-08 13:00:00,52.35,52.35,52.28,52.29,99081.0,45.659,45.659,45.598,45.6067,99081.0
2021-01-08 13:05:00,52.3,52.32,52.28,52.29,650082.0,45.6154,45.6329,45.598,45.6067,650082.0
2021-01-08 13:10:00,52.29,52.3,52.23,52.25,853794.0,45.6067,45.6154,45.5544,45.5718,853794.0
2021-01-08 13:15:00,52.25,52.26,52.16,52.16,137113.0,45.5718,45.5805,45.4933,45.4933,137113.0
2021-01-08 13:20:00,52.16,52.19,52.08,52.12,102820.0,45.4933,45.5195,45.4235,45.4584,102820.0
2021-01-08 13:25:00,52.11,52.17,52.11,52.16,122207.0,45.4497,45.502,45.4497,45.4933,122207.0
2021-01-08 13:30:00,52.16,52.16,52.08,52.09,51799.0,45.4933,45.4933,45.4235,45.4323,51799.0
2021-01-08 13:35:00,52.08,52.11,52.01,52.05,182713.0,45.4235,45.4497,45.3625,45.3974,182713.0
2021-01-08 13:40:00,52.05,52.05,51.96,52.0,198373.0,45.3974,45.3974,45.3189,45.3538,198373.0
2021-01-08 13:45:00,52.0,52.05,51.99,52.04,204739.0,45.3538,45.3974,45.345,45.3886,204739.0
2021-01-08 13:50:00,52.05,52.1,52.04,52.1,177515.0,45.3974,45.441,45.3886,45.441,177515.0
2021-01-08 13:55:00,52.1,52.12,52.07,52.1,179755.0,45.441,45.4584,45.4148,45.441,179755.0
2021-01-08 14:00:00,52.1,52.17,52.1,52.14,272531.0,45.441,45.502,45.441,45.4759,272531.0
2021-01-08 14:05:00,52.15,52.17,52.12,52.15,232789.0,45.4846,45.502,45.4584,45.4846,232789.0
2021-01-08 14:10:00,52.15,52.18,52.13,52.16,59453.0,45.4846,45.5108,45.4671,45.4933,59453.0
2021-01-08 14:15:00,52.16,52.2,52.14,52.18,60683.0,45.4933,45.5282,45.4759,45.5108,60683.0
2021-01-08 14:20:00,52.19,52.2,52.15,52.19,130709.0,45.5195,45.5282,45.4846,45.5195,130709.0
2021-01-08 14:25:00,52.18,52.23,52.17,52.22,113306.0,45.5108,45.5544,45.502,45.5456,113306.0
2021-01-08 14:30:00,52.23,52.25,52.21,52.25,94960.0,45.5544,45.5718,45.5369,45.5718,94960.0
2021-01-08 14:35:00,52.25,52.28,52.23,52.27,66014.0,45.5718,45.598,45.5544,45.5892,66014.0
2021-01-08 14:40:00,52.27,52.27,52.23,52.25,151856.0,45.5892,45.5892,45.5544,45.5718,151856.0
2021-01-08 14:45:00,52.25,52.29,52.24,52.29,163469.0,45.5718,45.6067,45.5631,45.6067,163469.0
2021-01-08 14:50:00,52.29,52.35,52.28,52.33,119903.0,45.6067,45.659,45.598,45.6416,119903.0
2021-01-08 14:55:00,52.32,52.4,52.31,52.38,299587.0,45.6329,45.7026,45.6241,45.6852,299587.0
2021-01-08 15:00:00,52.39,52.41,52.37,52.38,103964.0,45.6939,45.7114,45.6765,45.6852,103964.0
2021-01-08 15:05:00,52.37,52.41,52.35,52.4,127558.0,45.6765,45.7114,45.659,45.7026,127558.0
2021-01-08 15:10:00,52.4,52.42,52.36,52.41,199033.0,45.7026,45.7201,45.6677,45.7114,199033.0
2021-01-08 15:15:00,52.41,52.44,52.4,52.43,166210.0,45.7114,45.7375,45.7026,45.7288,166210.0
2021-01-08 15:20:00,52.42,52.43,52.39,52.4,133245.0,45.7201,45.7288,45.6939,45.7026,133245.0
2021-01-08 15:25:00,52.4,52.44,52.39,52.44,172000.0,45.7026,45.7375,45.6939,45.7375,172000.0
2021-01-08 15:30:00,52.44,52.45,52.39,52.43,273229.0,45.7375,45.7462,45.6939,45.7288,273229.0
2021-01-08 15:35:00,52.42,52.43,52.4,52.43,219474.0,45.7201,45.7288,45.7026,45.7288,219474.0
2021-01-08 15:40:00,52.43,52.46,52.42,52.44,276960.0,45.7288,45.755,45.7201,45.7375,276960.0
2021-01-08 15:45:00,52.44,52.44,52.41,52.42,576690.0,45.7375,45.7375,45.7114,45.7201,576690.0
2021-01-08 15:50:00,52.42,52.43,52.39,52.41,681814.0,45.7201,45.7288,45.6939,45.7114,681814.0
2021-01-08 15:55:00,52.41,52.49,52.38,52.48,1264970.0,45.7114,45.7811,45.6852,45.7724,1264970.0
2021-01-11 09:30:00,51.81,52.01,51.77,51.94,731130.0,45.188,45.3625,45.1532,45.3014,731130.0
2021-01-11 09:35:00,51.94,51.95,51.81,51.89,369794.0,45.3014,45.3101,45.188,45.2578,369794.0
2021-01-11 09:40:00,51.88,51.91,51.84,51.9,220834.0,45.2491,45.2753,45.2142,45.2665,220834.0
2021-01-11 09:45:00,51.89,51.91,51.79,51.79,100733.0,45.2578,45.2753,45.1706,45.1706,100733.0
2021-01-11 09:50:00,51.79,51.87,51.78,51.87,265528.0,45.1706,45.2404,45.1619,45.2404,265528.0
2021-01-11 09:55:00,51.87,51.94,51.87,51.92,142502.0,45.2404,45.3014,45.2404,45.284,142502.0
2021-01-11 10:00:00,51.92,51.95,51.87,51.93,170880.0,45.284,45.3101,45.2404,45.2927,170880.0
2021-01-11 10:05:00,51.93,51.98,51.92,51.98,112929.0,45.2927,45.3363,45.284,45.3363,112929.0
2021-01-11 10:10:00,51.97,51.97,51.89,51.91,175337.0,45.3276,45.3276,45.2578,45.2753,175337.0
2021-01-11 10:15:00,51.91,51.96,51.89,51.94,93523.0,45.2753,45.3189,45.2578,45.3014,93523.0
2021-01-11 10:20:00,51.95,51.98,51.93,51.98,86143.0,45.3101,45.3363,45.2927,45.3363,86143.0
2021-01-11 10:25:00,51.98,52.01,51.96,51.98,63320.0,45.3363,45.3625,45.3189,45.3363,63320.0
2021-01-11 10:30:00,51.98,52.0,51.96,51.99,77071.0,45.3363,45.3538,45.3189,45.345,77071.0
2021-01-11 10:35:00,52.0,52.0,51.94,51.96,59252.0,45.3538,45.3538,45.3014,45.3189,59252.0
2021-01-11 10:40:00,51.96,51.98,51.94,51.95,86789.0,45.3189,45.3363,45.3014,45.3101,86789.0
2021-01-11 10:45:00,51.95,51.96,51.87,51.88,87430.0,45.3101,45.3189,45.2404,45.2491,87430.0
2021-01-11 10:50:00,51.88,51.93,51.87,51.89,39663.0,45.2491,45.2927,45.2404,45.2578,39663.0
2021-01-11 10:55:00,51.89,51.95,51.88,51.95,162558.0,45.2578,45.3101,45.2491,45.3101,162558.0
2021-01-11 11:00:00,51.95,51.96,51.9,51.92,124792.0,45.3101,45.3189,45.2665,45.284,124792.0
2021-01-11 11:05:00,51.92,51.94,51.9,51.91,145292.0,45.284,45.3014,45.2665,45.2753,145292.0
2021-01-11 11:10:00,51.91,51.91,51.83,51.86,118393.0,45.2753,45.2753,45.2055,45.2317,118393.0
2021-01-11 11:15:00,51.86,51.9,51.85,51.89,143491.0,45.2317,45.2665,45.2229,45.2578,143491.0
2021-01-11 11:20:00,51.89,51.96,51.89,51.96,196141.0,45.2578,45.3189,45.2578,45.3189,196141.0
2021-01-11 11:25:00,51.95,52.0,51.93,52.0,183514.0,45.3101,45.3538,45.2927,45.3538,183514.0
2021-01-11 11:30:00,52.0,52.0,51.94,51.96,97535.0,45.3538,45.3538,45.3014,45.3189,97535.0
2021-01-11 11:35:00,51.95,51.97,51.93,51.95,57066.0,45.3101,45.3276,45.2927,45.3101,57066.0
2021-01-11 11:40:00,51.96,51.97,51.94,51.96,196214.0,45.3189,45.3276,45.3014,45.3189,196214.0
2021-01-11 11:45:00,51.96,51.96,51.92,51.94,443536.0,45.3189,45.3189,45.284,45.3014,443536.0
2021-01-11 11:50:00,51.93,51.94,51.91,51.93,48730.0,45.2927,45.3014,45.2753,45.2927,48730.0
2021-01-11 11:55:00,51.93,51.97,51.92,51.96,93090.0,45.2927,45.3276,45.284,45.3189,93090.0
2021-01-11 12:00:00,51.96,51.98,51.94,51.97,63559.0,45.3189,45.3363,45.3014,45.3276,63559.0
2021-01-11 12:05:00,51.97,51.98,51.92,51.95,36295.0,45.3276,45.3363,45.284,45.3101,36295.0
2021-01-11 12:10:00,51.95,51.96,51.93,51.95,131298.0,45.3101,45.3189,45.2927,45.3101,131298.0
2021-01-11 12:15:00,51.96,51.97,51.94,51.95,28683.0,45.3189,45.3276,45.3014,45.3101,28683.0
2021-01-11 12:20:00,51.95,51.97,51.94,51.97,83330.0,45.3101,45.3276,45.3014,45.3276,83330.0
2021-01-11 12:25:00,51.97,51.99,51.95,51.96,47815.0,45.3276,45.345,45.3101,45.3189,47815.0
2021-01-11 12:30:00,51.96,52.0,51.95,51.98,185945.0,45.3189,45.3538,45.3101,45.3363,185945.0
2021-01-11 12:35:00,51.98,51.99,51.96,51.98,40229.0,45.3363,45.345,45.3189,45.3363,40229.0
2021-01-11 12:40:00,51.99,52.0,51.96,51.98,76131.0,45.345,45.3538,45.3189,45.3363,76131.0
2021-01-11 12:45:00,51.98,52.0,51.97,52.0,41180.0,45.3363,45.3538,45.3276,45.3538,41180.0
2021-01-11 12:50:00,51.99,52.03,51.99,52.02,96580.0,45.345,45.3799,45.345,45.3712,96580.0
2021-01-11 12:55:00,52.02,52.02,51.98,52.01,48194.0,45.3712,45.3712,45.3363,45.3625,48194.0
2021-01-11 13:00:00,52.01,52.03,52.0,52.02,65433.0,45.3625,45.3799,45.3538,45.3712,65433.0
2021-01-11 13:05:00,52.02,52.04,52.01,52.02,59976.0,45.3712,45.3886,45.3625,45.3712,59976.0
2021-01-11 13:10:00,52.02,52.04,52.01,52.04,56444.0,45.3712,45.3886,45.3625,45.3886,56444.0
2021-01-11 13:15:00,52.04,52.06,52.03,52.03,72298.0,45.3886,45.4061,45.3799,45.3799,72298.0
2021-01-11 13:20:00,52.03,52.03,51.99,52.0,64563.0,45.3799,45.3799,45.345,45.3538,64563.0
2021-01-11 13:25:00,52.0,52.0,51.96,51.98,69064.0,45.3538,45.3538,45.3189,45.3363,69064.0
2021-01-11 13:30:00,51.98,51.98,51.96,51.97,52802.0,45.3363,45.3363,45.3189,45.3276,52802.0
2021-01-11 13:35:00,51.97,51.98,51.96,51.98,69305.0,45.3276,45.3363,45.3189,45.3363,69305.0
2021-01-11 13:40:00,51.98,51.98,51.94,51.98,120241.0,45.3363,45.3363,45.3014,45.3363,120241.0
2021-01-11 13:45:00,51.98,51.98,51.95,51.97,35541.0,45.3363,45.3363,45.3101,45.3276,35541.0
2021-01-11 13:50:00,51.97,52.02,51.96,52.02,41043.0,45.3276,45.3712,45.3189,45.3712,41043.0
2021-01-11 13:55:00,52.02,52.03,52.01,52.02,98889.0,45.3712,45.3799,45.3625,45.3712,98889.0
2021-01-11 14:00:00,52.03,52.03,52.0,52.03,49596.0,45.3799,45.3799,45.3538,45.3799,49596.0
2021-01-11 14:05:00,52.03,52.03,52.01,52.03,72338.0,45.3799,45.3799,45.3625,45.3799,72338.0
2021-01-11 14:10:00,52.02,52.05,52.02,52.05,74046.0,45.3712,45.3974,45.3712,45.3974,74046.0
2021-01-11 14:15:00,52.05,52.05,52.01,52.02,78989.0,45.3974,45.3974,45.3625,45.3712,78989.0
2021-01-11 14:20:00,52.02,52.02,51.99,52.02,68339.0,45.3712,45.3712,45.345,45.3712,68339.0
2021-01-11 14:25:00,52.02,52.02,51.98,51.99,68162.0,45.3712,45.3712,45.3363,45.345,68162.0
2021-01-11 14:30:00,52.0,52.01,51.97,52.0,71662.0,45.3538,45.3625,45.3276,45.3538,71662.0
2021-01-11 14:35:00,51.99,52.0,51.98,51.98,39258.0,45.345,45.3538,45.3363,45.3363,39258.0
2021-01-11 14:40:00,51.98,52.01,51.97,52.0,98373.0,45.3363,45.3625,45.3276,45.3538,98373.0
2021-01-11 14:45:00,52.0,52.0,51.97,51.98,86261.0,45.3538,45.3538,45.3276,45.3363,86261.0
2021-01-11 14:50:00,51.98,51.99,51.96,51.99,67309.0,45.3363,45.345,45.3189,45.345,67309.0
2021-01-11 14:55:00,51.99,52.01,51.98,51.99,64505.0,45.345,45.3625,45.3363,45.345,64505.0
2021-01-11 15:00:00,51.98,52.0,51.96,51.98,36256.0,45.3363,45.3538,45.3189,45.3363,36256.0
2021-01-11 15:05:00,51.98,52.0,51.94,51.95,81952.0,45.3363,45.3538,45.3014,45.3101,81952.0
2021-01-11 15:10:00,51.95,51.96,51.9,51.91,179166.0,45.3101,45.3189,45.2665,45.2753,179166.0
2021-01-11 15:15:00,51.9,51.93,51.89,51.92,75192.0,45.2665,45.2927,45.2578,45.284,75192.0
2021-01-11 15:20:00,51.93,51.93,51.88,51.88,165773.0,45.2927,45.2927,45.2491,45.2491,165773.0
2021-01-11 15:25:00,51.89,51.92,51.85,51.86,134827.0,45.2578,45.284,45.2229,45.2317,134827.0
2021-01-11 15:30:00,51.86,51.88,51.85,51.86,176903.0,45.2317,45.2491,45.2229,45.2317,176903.0
2021-01-11 15:35:00,51.87,51.88,51.84,51.84,75816.0,45.2404,45.2491,45.2142,45.2142,75816.0
2021-01-11 15:40:00,51.84,51.86,51.83,51.84,158518.0,45.2142,45.2317,45.2055,45.2142,158518.0
2021-01-11 15:45:00,51.83,51.91,51.83,51.9,296759.0,45.2055,45.2753,45.2055,45.2665,296759.0
2021-01-11 15:50:00,51.9,51.93,51.88,51.91,293949.0,45.2665,45.2927,45.2491,45.2753,293949.0
2021-01-11 15:55:00,51.91,51.91,51.83,51.85,830069.0,45.2753,45.2753,45.2055,45.2229,830069.0
2021-01-12 09:30:00,52.33,52.34,52.22,52.25,446161.0,45.6416,45.6503,45.5456,45.5718,446161.0
2021-01-12 09:35:00,52.25,52.33,52.21,52.29,202855.0,45.5718,45.6416,45.5369,45.6067,202855.0
2021-01-12 09:40:00,52.28,52.32,52.26,52.29,88920.0,45.598,45.6329,45.5805,45.6067,88920.0
2021-01-12 09:45:00,52.3,52.31,52.24,52.25,70120.0,45.6154,45.6241,45.5631,45.5718,70120.0
2021-01-12 09:50:00,52.24,52.26,52.15,52.26,83165.0,45.5631,45.5805,45.4846,45.5805,83165.0
2021-01-12 09:55:00,52.26,52.33,52.26,52.33,131569.0,45.5805,45.6416,45.5805,45.6416,131569.0
2021-01-12 10:00:00,52.33,52.33,52.25,52.29,132512.0,45.6416,45.6416,45.5718,45.6067,132512.0
2021-01-12 10:05:00,52.29,52.31,52.27,52.29,85538.0,45.6067,45.6241,45.5892,45.6067,85538.0
2021-01-12 10:10:00,52.3,52.34,52.3,52.3,210758.0,45.6154,45.6503,45.6154,45.6154,210758.0
2021-01-12 10:15:00,52.3,52.34,52.27,52.34,200453.0,45.6154,45.6503,45.5892,45.6503,200453.0
2021-01-12 10:20:00,52.34,52.38,52.32,52.38,92926.0,45.6503,45.6852,45.6329,45.6852,92926.0
2021-01-12 10:25:00,52.38,52.39,52.34,52.36,102380.0,45.6852,45.6939,45.6503,45.6677,102380.0
2021-01-12 10:30:00,52.36,52.41,52.36,52.39,71916.0,45.6677,45.7114,45.6677,45.6939,71916.0
2021-01-12 10:35:00,52.4,52.41,52.38,52.41,54212.0,45.7026,45.7114,45.6852,45.7114,54212.0
2021-01-12 10:40:00,52.41,52.47,52.4,52.43,26304.0,45.7114,45.7637,45.7026,45.7288,26304.0
2021-01-12 10:45:00,52.44,52.46,52.41,52.45,45499.0,45.7375,45.755,45.7114,45.7462,45499.0
2021-01-12 10:50:00,52.45,52.45,52.41,52.43,26380.0,45.7462,45.7462,45.7114,45.7288,26380.0
2021-01-12 10:55:00,52.43,52.45,52.43,52.43,37098.0,45.7288,45.7462,45.7288,45.7288,37098.0
2021-01-12 11:00:00,52.43,52.46,52.41,52.45,63683.0,45.7288,45.755,45.7114,45.7462,63683.0
2021-01-12 11:05:00,52.45,52.49,52.44,52.49,64457.0,45.7462,45.7811,45.7375,45.7811,64457.0
2021-01-12 11:10:00,52.5,52.51,52.48,52.51,32425.0,45.7899,45.7986,45.7724,45.7986,32425.0
2021-01-12 11:15:00,52.51,52.53,52.49,52.51,59684.0,45.7986,45.816,45.7811,45.7986,59684.0
2021-01-12 11:20:00,52.51,52.53,52.49,52.53,71361.0,45.7986,45.816,45.7811,45.816,71361.0
2021-01-12 11:25:00,52.53,52.53,52.5,52.52,83659.0,45.816,45.816,45.7899,45.8073,83659.0
2021-01-12 11:30:00,52.52,52.52,52.48,52.51,106978.0,45.8073,45.8073,45.7724,45.7986,106978.0
2021-01-12 11:35:00,52.51,52.53,52.49,52.52,218552.0,45.7986,45.816,45.7811,45.8073,218552.0
2021-01-12 11:40:00,52.52,52.52,52.48,52.5,52737.0,45.8073,45.8073,45.7724,45.7899,52737.0
2021-01-12 11:45:00,52.49,52.51,52.48,52.5,85606.0,45.7811,45.7986,45.7724,45.7899,85606.0
2021-01-12 11:50:00,52.51,52.51,52.46,52.48,340643.0,45.7986,45.7986,45.755,45.7724,340643.0
2021-01-12 11:55:00,52.48,52.55,52.47,52.55,481476.0,45.7724,45.8335,45.7637,45.8335,481476.0
2021-01-12 12:00:00,52.54,52.56,52.53,52.54,96692.0,45.8247,45.8422,45.816,45.8247,96692.0
2021-01-12 12:05:00,52.54,52.54,52.42,52.43,158771.0,45.8247,45.8247,45.7201,45.7288,158771.0
2021-01-12 12:10:00,52.43,52.43,52.35,52.35,137835.0,45.7288,45.7288,45.659,45.659,137835.0
2021-01-12 12:15:00,52.35,52.41,52.32,52.41,239144.0,45.659,45.7114,45.6329,45.7114,239144.0
2021-01-12 12:20:00,52.4,52.41,52.37,52.39,82523.0,45.7026,45.7114,45.6765,45.6939,82523.0
2021-01-12 12:25:00,52.39,52.47,52.38,52.47,164240.0,45.6939,45.7637,45.6852,45.7637,164240.0
2021-01-12 12:30:00,52.49,52.49,52.38,52.4,53850.0,45.7811,45.7811,45.6852,45.7026,53850.0
2021-01-12 12:35:00,52.4,52.41,52.38,52.4,140526.0,45.7026,45.7114,45.6852,45.7026,140526.0
2021-01-12 12:40:00,52.4,52.4,52.36,52.37,97632.0,45.7026,45.7026,45.6677,45.6765,97632.0
2021-01-12 12:45:00,52.38,52.38,52.33,52.37,90125.0,45.6852,45.6852,45.6416,45.6765,90125.0
2021-01-12 12:50:00,52.37,52.37,52.34,52.37,161322.0,45.6765,45.6765,45.6503,45.6765,161322.0
2021-01-12 12:55:00,52.37,52.37,52.34,52.34,59529.0,45.6765,45.6765,45.6503,45.6503,59529.0
2021-01-12 13:00:00,52.35,52.35,52.33,52.35,319093.0,45.659,45.659,45.6416,45.659,319093.0
2021-01-12 13:05:00,52.35,52.35,52.31,52.31,628749.0,45.659,45.659,45.6241,45.6241,628749.0
2021-01-12 13:10:00,52.32,52.32,52.29,52.3,390989.0,45.6329,45.6329,45.6067,45.6154,390989.0
2021-01-12 13:15:00,52.29,52.3,52.27,52.29,648629.0,45.6067,45.6154,45.5892,45.6067,648629.0
2021-01-12 13:20:00,52.29,52.29,52.26,52.27,229145.0,45.6067,45.6067,45.5805,45.5892,229145.0
2021-01-12 13:25:00,52.26,52.28,52.26,52.28,568936.0,45.5805,45.598,45.5805,45.598,568936.0
2021-01-12 13:30:00,52.28,52.33,52.27,52.31,631827.0,45.598,45.6416,45.5892,45.6241,631827.0
2021-01-12 13:35:00,52.32,52.35,52.31,52.35,151657.0,45.6329,45.659,45.6241,45.659,151657.0
2021-01-12 13:40:00,52.34,52.4,52.34,52.4,193296.0,45.6503,45.7026,45.6503,45.7026,193296.0
2021-01-12 13:45:00,52.39,52.41,52.38,52.38,70096.0,45.6939,45.7114,45.6852,45.6852,70096.0
2021-01-12 13:50:00,52.37,52.39,52.36,52.37,44294.0,45.6765,45.6939,45.6677,45.6765,44294.0
2021-01-12 13:55:00,52.38,52.41,52.37,52.39,42832.0,45.6852,45.7114,45.6765,45.6939,42832.0
2021-01-12 14:00:00,52.39,52.42,52.38,52.41,76063.0,45.6939,45.7201,45.6852,45.7114,76063.0
2021-01-12 14:05:00,52.41,52.41,52.38,52.4,25432.0,45.7114,45.7114,45.6852,45.7026,25432.0
2021-01-12 14:10:00,52.4,52.4,52.37,52.37,45853.0,45.7026,45.7026,45.6765,45.6765,45853.0
2021-01-12 14:15:00,52.37,52.39,52.36,52.39,26147.0,45.6765,45.6939,45.6677,45.6939,26147.0
2021-01-12 14:20:00,52.39,52.4,52.36,52.38,23298.0,45.6939,45.7026,45.6677,45.6852,23298.0
2021-01-12 14:25:00,52.38,52.39,52.36,52.38,40891.0,45.6852,45.6939,45.6677,45.6852,40891.0
2021-01-12 14:30:00,52.38,52.42,52.37,52.41,71471.0,45.6852,45.7201,45.6765,45.7114,71471.0
2021-01-12 14:35:00,52.41,52.41,52.37,52.39,46753.0,45.7114,45.7114,45.6765,45.6939,46753.0
2021-01-12 14:40:00,52.39,52.39,52.36,52.38,58730.0,45.6939,45.6939,45.6677,45.6852,58730.0
2021-01-12 14:45:00,52.38,52.4,52.36,52.4,40104.0,45.6852,45.7026,45.6677,45.7026,40104.0
2021-01-12 14:50:00,52.4,52.4,52.35,52.37,82829.0,45.7026,45.7026,45.659,45.6765,82829.0
2021-01-12 14:55:00,52.36,52.4,52.36,52.4,92054.0,45.6677,45.7026,45.6677,45.7026,92054.0
2021-01-12 15:00:00,52.4,52.41,52.38,52.39,110994.0,45.7026,45.7114,45.6852,45.6939,110994.0
2021-01-12 15:05:00,52.4,52.4,52.37,52.39,109207.0,45.7026,45.7026,45.6765,45.6939,109207.0
2021-01-12 15:10:00,52.38,52.4,52.37,52.4,229319.0,45.6852,45.7026,45.6765,45.7026,229319.0
2021-01-12 15:15:00,52.39,52.41,52.38,52.41,197291.0,45.6939,45.7114,45.6852,45.7114,197291.0
2021-01-12 15:20:00,52.41,52.43,52.4,52.42,857246.0,45.7114,45.7288,45.7026,45.7201,857246.0
2021-01-12 15:25:00,52.42,52.45,52.41,52.44,313746.0,45.7201,45.7462,45.7114,45.7375,313746.0
2021-01-12 15:30:00,52.44,52.47,52.44,52.47,281504.0,45.7375,45.7637,45.7375,45.7637,281504.0
2021-01-12 15:35:00,52.47,52.47,52.46,52.47,287810.0,45.7637,45.7637,45.755,45.7637,287810.0
2021-01-12 15:40:00,52.47,52.49,52.46,52.49,230259.0,45.7637,45.7811,45.755,45.7811,230259.0
2021-01-12 15:45:00,52.48,52.52,52.48,52.52,412776.0,45.7724,45.8073,45.7724,45.8073,412776.0
2021-01-12 15:50:00,52.52,52.52,52.47,52.48,471380.0,45.8073,45.8073,45.7637,45.7724,471380.0
2021-01-12 15:55:00,52.47,52.49,52.44,52.45,756927.0,45.7637,45.7811,45.7375,45.7462,756927.0
2021-01-13 09:30:00,52.63,52.63,52.42,52.44,593270.0,45.9032,45.9032,45.7201,45.7375,593270.0
2021-01-13 09:35:00,52.44,52.48,52.41,52.42,156136.0,45.7375,45.7724,45.7114,45.7201,156136.0
2021-01-13 09:40:00,52.42,52.44,52.38,52.39,272943.0,45.7201,45.7375,45.6852,45.6939,272943.0
2021-01-13 09:45:00,52.4,52.48,52.37,52.42,137988.0,45.7026,45.7724,45.6765,45.7201,137988.0
2021-01-13 09:50:00,52.42,52.45,52.39,52.41,91660.0,45.7201,45.7462,45.6939,45.7114,91660.0
2021-01-13 09:55:00,52.42,52.43,52.36,52.36,59231.0,45.7201,45.7288,45.6677,45.6677,59231.0
2021-01-13 10:00:00,52.37,52.39,52.32,52.33,114322.0,45.6765,45.6939,45.6329,45.6416,114322.0
2021-01-13 10:05:00,52.32,52.42,52.32,52.42,131356.0,45.6329,45.7201,45.6329,45.7201,131356.0
2021-01-13 10:10:00,52.41,52.47,52.41,52.47,228725.0,45.7114,45.7637,45.7114,45.7637,228725.0
2021-01-13 10:15:00,52.47,52.49,52.45,52.48,95313.0,45.7637,45.7811,45.7462,45.7724,95313.0
2021-01-13 10:20:00,52.48,52.51,52.46,52.5,57582.0,45.7724,45.7986,45.755,45.7899,57582.0
2021-01-13 10:25:00,52.5,52.51,52.48,52.5,98871.0,45.7899,45.7986,45.7724,45.7899,98871.0
2021-01-13 10:30:00,52.5,52.53,52.47,52.51,67705.0,45.7899,45.816,45.7637,45.7986,67705.0
2021-01-13 10:35:00,52.5,52.53,52.48,52.5,42605.0,45.7899,45.816,45.7724,45.7899,42605.0
2021-01-13 10:40:00,52.5,52.51,52.44,52.44,38577.0,45.7899,45.7986,45.7375,45.7375,38577.0
2021-01-13 10:45:00,52.43,52.49,52.43,52.49,83404.0,45.7288,45.7811,45.7288,45.7811,83404.0
2021-01-13 10:50:00,52.49,52.5,52.45,52.48,43502.0,45.7811,45.7899,45.7462,45.7724,43502.0
2021-01-13 10:55:00,52.47,52.52,52.43,52.52,64366.0,45.7637,45.8073,45.7288,45.8073,64366.0
2021-01-13 11:00:00,52.52,52.53,52.46,52.47,37934.0,45.8073,45.816,45.755,45.7637,37934.0
2021-01-13 11:05:00,52.48,52.5,52.48,52.49,208666.0,45.7724,45.7899,45.7724,45.7811,208666.0
2021-01-13 11:10:00,52.48,52.49,52.43,52.46,71934.0,45.7724,45.7811,45.7288,45.755,71934.0
2021-01-13 11:15:00,52.45,52.45,52.4,52.42,35746.0,45.7462,45.7462,45.7026,45.7201,35746.0
2021-01-13 11:20:00,52.41,52.45,52.41,52.43,33012.0,45.7114,45.7462,45.7114,45.7288,33012.0
2021-01-13 11:25:00,52.43,52.46,52.42,52.43,31936.0,45.7288,45.755,45.7201,45.7288,31936.0
2021-01-13 11:30:00,52.42,52.44,52.41,52.42,46067.0,45.7201,45.7375,45.7114,45.7201,46067.0
2021-01-13 11:35:00,52.43,52.46,52.41,52.46,59562.0,45.7288,45.755,45.7114,45.755,59562.0
2021-01-13 11:40:00,52.46,52.5,52.45,52.5,95471.0,45.755,45.7899,45.7462,45.7899,95471.0
2021-01-13 11:45:00,52.5,52.5,52.45,52.45,41032.0,45.7899,45.7899,45.7462,45.7462,41032.0
2021-01-13 11:50:00,52.45,52.47,52.43,52.45,263014.0,45.7462,45.7637,45.7288,45.7462,263014.0
2021-01-13 11:55:00,52.44,52.47,52.43,52.45,66416.0,45.7375,45.7637,45.7288,45.7462,66416.0
2021-01-13 12:00:00,52.46,52.51,52.43,52.5,5745052.0,45.755,45.7986,45.7288,45.7899,5745052.0
2021-01-13 12:05:00,52.5,52.5,52.46,52.48,319540.0,45.7899,45.7899,45.755,45.7724,319540.0
2021-01-13 12:10:00,52.48,52.49,52.46,52.46,149340.0,45.7724,45.7811,45.755,45.755,149340.0
2021-01-13 12:15:00,52.46,52.47,52.42,52.42,120231.0,45.755,45.7637,45.7201,45.7201,120231.0
2021-01-13 12:20:00,52.41,52.47,52.41,52.47,92913.0,45.7114,45.7637,45.7114,45.7637,92913.0
2021-01-13 12:25:00,52.47,52.51,52.46,52.51,119840.0,45.7637,45.7986,45.755,45.7986,119840.0
2021-01-13 12:30:00,52.51,52.52,52.47,52.49,143649.0,45.7986,45.8073,45.7637,45.7811,143649.0
2021-01-13 12:35:00,52.49,52.51,52.48,52.51,102877.0,45.7811,45.7986,45.7724,45.7986,102877.0
2021-01-13 12:40:00,52.51,52.54,52.5,52.54,31189.0,45.7986,45.8247,45.7899,45.8247,31189.0
2021-01-13 12:45:00,52.54,52.55,52.51,52.53,50624.0,45.8247,45.8335,45.7986,45.816,50624.0
2021-01-13 12:50:00,52.53,52.56,52.51,52.55,104140.0,45.816,45.8422,45.7986,45.8335,104140.0
2021-01-13 12:55:00,52.54,52.56,52.52,52.54,63938.0,45.8247,45.8422,45.8073,45.8247,63938.0
2021-01-13 13:00:00,52.55,52.57,52.54,52.55,80794.0,45.8335,45.8509,45.8247,45.8335,80794.0
2021-01-13 13:05:00,52.55,52.56,52.53,52.55,126099.0,45.8335,45.8422,45.816,45.8335,126099.0
2021-01-13 13:10:00,52.55,52.58,52.54,52.57,79467.0,45.8335,45.8596,45.8247,45.8509,79467.0
2021-01-13 13:15:00,52.56,52.59,52.56,52.58,35330.0,45.8422,45.8683,45.8422,45.8596,35330.0
2021-01-13 13:20:00,52.58,52.61,52.57,52.6,31212.0,45.8596,45.8858,45.8509,45.8771,31212.0
2021-01-13 13:25:00,52.6,52.6,52.58,52.6,57127.0,45.8771,45.8771,45.8596,45.8771,57127.0
2021-01-13 13:30:00,52.6,52.61,52.59,52.6,63372.0,45.8771,45.8858,45.8683,45.8771,63372.0
2021-01-13 13:35:00,52.6,52.6,52.58,52.6,29947.0,45.8771,45.8771,45.8596,45.8771,29947.0
2021-01-13 13:40:00,52.6,52.6,52.55,52.58,100815.0,45.8771,45.8771,45.8335,45.8596,100815.0
2021-01-13 13:45:00,52.58,52.59,52.55,52.56,29602.0,45.8596,45.8683,45.8335,45.8422,29602.0
2021-01-13 13:50:00,52.56,52.73,52.56,52.73,507067.0,45.8422,45.9905,45.8422,45.9905,507067.0
2021-01-13 13:55:00,52.73,52.79,52.73,52.76,233107.0,45.9905,46.0428,45.9905,46.0166,233107.0
2021-01-13 14:00:00,52.75,52.85,52.71,52.84,206794.0,46.0079,46.0951,45.973,46.0864,206794.0
2021-01-13 14:05:00,52.85,52.85,52.76,52.81,166311.0,46.0951,46.0951,46.0166,46.0602,166311.0
2021-01-13 14:10:00,52.81,52.85,52.8,52.84,99149.0,46.0602,46.0951,46.0515,46.0864,99149.0
2021-01-13 14:15:00,52.84,52.86,52.79,52.82,68122.0,46.0864,46.1038,46.0428,46.069,68122.0
2021-01-13 14:20:00,52.82,52.82,52.77,52.78,114265.0,46.069,46.069,46.0253,46.0341,114265.0
2021-01-13 14:25:00,52.78,52.8,52.75,52.76,48901.0,46.0341,46.0515,46.0079,46.0166,48901.0
2021-01-13 14:30:00,52.77,52.78,52.74,52.75,30315.0,46.0253,46.0341,45.9992,46.0079,30315.0
2021-01-13 14:35:00,52.76,52.79,52.75,52.76,31420.0,46.0166,46.0428,46.0079,46.0166,31420.0
2021-01-13 14:40:00,52.77,52.77,52.71,52.72,101581.0,46.0253,46.0253,45.973,45.9817,101581.0
2021-01-13 14:45:00,52.72,52.74,52.71,52.72,61781.0,45.9817,45.9992,45.973,45.9817,61781.0
2021-01-13 14:50:00,52.72,52.73,52.71,52.72,334456.0,45.9817,45.9905,45.973,45.9817,334456.0
2021-01-13 14:55:00,52.72,52.74,52.69,52.74,817684.0,45.9817,45.9992,45.9556,45.9992,817684.0
2021-01-13 15:00:00,52.74,52.74,52.69,52.7,178418.0,45.9992,45.9992,45.9556,45.9643,178418.0
2021-01-13 15:05:00,52.7,52.72,52.69,52.71,116481.0,45.9643,45.9817,45.9556,45.973,116481.0
2021-01-13 15:10:00,52.71,52.74,52.71,52.72,94075.0,45.973,45.9992,45.973,45.9817,94075.0
2021-01-13 15:15:00,52.72,52.73,52.7,52.71,48712.0,45.9817,45.9905,45.9643,45.973,48712.0
2021-01-13 15:20:00,52.71,52.71,52.64,52.68,123490.0,45.973,45.973,45.912,45.9468,123490.0
2021-01-13 15:25:00,52.67,52.68,52.63,52.64,41072.0,45.9381,45.9468,45.9032,45.912,41072.0
2021-01-13 15:30:00,52.63,52.69,52.63,52.68,55689.0,45.9032,45.9556,45.9032,45.9468,55689.0
2021-01-13 15:35:00,52.68,52.68,52.66,52.68,61685.0,45.9468,45.9468,45.9294,45.9468,61685.0
2021-01-13 15:40:00,52.68,52.7,52.67,52.69,71998.0,45.9468,45.9643,45.9381,45.9556,71998.0
2021-01-13 15:45:00,52.68,52.69,52.65,52.66,71836.0,45.9468,45.9556,45.9207,45.9294,71836.0
2021-01-13 15:50:00,52.66,52.68,52.64,52.65,70044.0,45.9294,45.9468,45.912,45.9207,70044.0
2021-01-13 15:55:00,52.65,52.66,52.59,52.6,335743.0,45.9207,45.9294,45.8683,45.8771,335743.0
2021-01-14 09:30:00,53.18,53.25,53.04,53.09,652031.0,46.3829,46.444,46.2608,46.3044,652031.0
2021-01-14 09:35:00,53.08,53.16,53.07,53.15,201820.0,46.2957,46.3655,46.287,46.3568,201820.0
2021-01-14 09:40:00,53.15,53.18,53.09,53.13,258718.0,46.3568,46.3829,46.3044,46.3393,258718.0
2021-01-14 09:45:00,53.13,53.14,53.07,53.13,238441.0,46.3393,46.3481,46.287,46.3393,238441.0
2021-01-14 09:50:00,53.14,53.15,53.1,53.13,153879.0,46.3481,46.3568,46.3132,46.3393,153879.0
2021-01-14 09:55:00,53.12,53.17,53.11,53.14,176777.0,46.3306,46.3742,46.3219,46.3481,176777.0
2021-01-14 10:00:00,53.13,53.21,53.11,53.19,381800.0,46.3393,46.4091,46.3219,46.3917,381800.0
2021-01-14 10:05:00,53.2,53.2,53.15,53.17,302174.0,46.4004,46.4004,46.3568,46.3742,302174.0
2021-01-14 10:10:00,53.18,53.25,53.17,53.23,158292.0,46.3829,46.444,46.3742,46.4265,158292.0
2021-01-14 10:15:00,53.22,53.3,53.21,53.3,144206.0,46.4178,46.4876,46.4091,46.4876,144206.0
2021-01-14 10:20:00,53.29,53.3,53.24,53.25,86871.0,46.4789,46.4876,46.4353,46.444,86871.0
2021-01-14 10:25:00,53.26,53.27,53.23,53.26,65042.0,46.4527,46.4614,46.4265,46.4527,65042.0
2021-01-14 10:30:00,53.27,53.28,53.25,53.28,78296.0,46.4614,46.4702,46.444,46.4702,78296.0
2021-01-14 10:35:00,53.27,53.28,53.24,53.28,186728.0,46.4614,46.4702,46.4353,46.4702,186728.0
2021-01-14 10:40:00,53.28,53.3,53.27,53.29,108227.0,46.4702,46.4876,46.4614,46.4789,108227.0
2021-01-14 10:45:00,53.3,53.33,53.29,53.31,125421.0,46.4876,46.5138,46.4789,46.4963,125421.0
2021-01-14 10:50:00,53.32,53.37,53.31,53.36,53405.0,46.505,46.5487,46.4963,46.5399,53405.0
2021-01-14 10:55:00,53.36,53.37,53.32,53.35,81154.0,46.5399,46.5487,46.505,46.5312,81154.0
2021-01-14 11:00:00,53.35,53.39,53.34,53.35,49443.0,46.5312,46.5661,46.5225,46.5312,49443.0
2021-01-14 11:05:00,53.36,53.38,53.35,53.36,82213.0,46.5399,46.5574,46.5312,46.5399,82213.0
2021-01-14 11:10:00,53.36,53.4,53.36,53.4,63844.0,46.5399,46.5748,46.5399,46.5748,63844.0
2021-01-14 11:15:00,53.39,53.4,53.37,53.37,123367.0,46.5661,46.5748,46.5487,46.5487,123367.0
2021-01-14 11:20:00,53.37,53.38,53.35,53.38,140448.0,46.5487,46.5574,46.5312,46.5574,140448.0
2021-01-14 11:25:00,53.38,53.41,53.37,53.41,93867.0,46.5574,46.5835,46.5487,46.5835,93867.0
2021-01-14 11:30:00,53.41,53.43,53.4,53.41,57219.0,46.5835,46.601,46.5748,46.5835,57219.0
2021-01-14 11:35:00,53.41,53.41,53.35,53.39,83861.0,46.5835,46.5835,46.5312,46.5661,83861.0
2021-01-14 11:40:00,53.38,53.42,53.38,53.41,150721.0,46.5574,46.5923,46.5574,46.5835,150721.0
2021-01-14 11:45:00,53.41,53.42,53.39,53.41,309627.0,46.5835,46.5923,46.5661,46.5835,309627.0
2021-01-14 11:50:00,53.4,53.43,53.39,53.4,135639.0,46.5748,46.601,46.5661,46.5748,135639.0
2021-01-14 11:55:00,53.4,53.43,53.39,53.43,92261.0,46.5748,46.601,46.5661,46.601,92261.0
2021-01-14 12:00:00,53.44,53.45,53.42,53.45,102602.0,46.6097,46.6184,46.5923,46.6184,102602.0
2021-01-14 12:05:00,53.44,53.46,53.42,53.44,41625.0,46.6097,46.6272,46.5923,46.6097,41625.0
2021-01-14 12:10:00,53.43,53.44,53.41,53.44,43608.0,46.601,46.6097,46.5835,46.6097,43608.0
2021-01-14 12:15:00,53.44,53.46,53.41,53.45,39524.0,46.6097,46.6272,46.5835,46.6184,39524.0
2021-01-14 12:20:00,53.45,53.48,53.44,53.47,30643.0,46.6184,46.6446,46.6097,46.6359,30643.0
2021-01-14 12:25:00,53.47,53.48,53.45,53.46,67748.0,46.6359,46.6446,46.6184,46.6272,67748.0
2021-01-14 12:30:00,53.45,53.48,53.45,53.45,48908.0,46.6184,46.6446,46.6184,46.6184,48908.0
2021-01-14 12:35:00,53.45,53.47,53.41,53.41,53296.0,46.6184,46.6359,46.5835,46.5835,53296.0
2021-01-14 12:40:00,53.41,53.41,53.32,53.33,80769.0,46.5835,46.5835,46.505,46.5138,80769.0
2021-01-14 12:45:00,53.33,53.36,53.3,53.36,92423.0,46.5138,46.5399,46.4876,46.5399,92423.0
2021-01-14 12:50:00,53.37,53.43,53.36,53.4,106101.0,46.5487,46.601,46.5399,46.5748,106101.0
2021-01-14 12:55:00,53.4,53.44,53.4,53.42,84716.0,46.5748,46.6097,46.5748,46.5923,84716.0
2021-01-14 13:00:00,53.42,53.46,53.42,53.43,78549.0,46.5923,46.6272,46.5923,46.601,78549.0
2021-01-14 13:05:00,53.44,53.44,53.41,53.42,51099.0,46.6097,46.6097,46.5835,46.5923,51099.0
2021-01-14 13:10:00,53.42,53.42,53.38,53.4,29573.0,46.5923,46.5923,46.5574,46.5748,29573.0
2021-01-14 13:15:00,53.4,53.4,53.35,53.37,110170.0,46.5748,46.5748,46.5312,46.5487,110170.0
2021-01-14 13:20:00,53.38,53.39,53.34,53.37,119411.0,46.5574,46.5661,46.5225,46.5487,119411.0
2021-01-14 13:25:00,53.37,53.37,53.29,53.3,66024.0,46.5487,46.5487,46.4789,46.4876,66024.0
2021-01-14 13:30:00,53.32,53.34,53.3,53.3,33030.0,46.505,46.5225,46.4876,46.4876,33030.0
2021-01-14 13:35:00,53.31,53.38,53.31,53.38,25258.0,46.4963,46.5574,46.4963,46.5574,25258.0
2021-01-14 13:40:00,53.37,53.38,53.31,53.32,49340.0,46.5487,46.5574,46.4963,46.505,49340.0
2021-01-14 13:45:00,53.32,53.32,53.27,53.31,106516.0,46.505,46.505,46.4614,46.4963,106516.0
2021-01-14 13:50:00,53.32,53.32,53.27,53.28,54987.0,46.505,46.505,46.4614,46.4702,54987.0
2021-01-14 13:55:00,53.28,53.31,53.28,53.28,84548.0,46.4702,46.4963,46.4702,46.4702,84548.0
2021-01-14 14:00:00,53.28,53.33,53.26,53.31,128806.0,46.4702,46.5138,46.4527,46.4963,128806.0
2021-01-14 14:05:00,53.32,53.33,53.29,53.33,67202.0,46.505,46.5138,46.4789,46.5138,67202.0
2021-01-14 14:10:00,53.33,53.34,53.29,53.32,82180.0,46.5138,46.5225,46.4789,46.505,82180.0
2021-01-14 14:15:00,53.32,53.33,53.29,53.31,53072.0,46.505,46.5138,46.4789,46.4963,53072.0
2021-01-14 14:20:00,53.3,53.31,53.28,53.3,57591.0,46.4876,46.4963,46.4702,46.4876,57591.0
2021-01-14 14:25:00,53.31,53.32,53.26,53.32,95644.0,46.4963,46.505,46.4527,46.505,95644.0
2021-01-14 14:30:00,53.32,53.33,53.29,53.31,48328.0,46.505,46.5138,46.4789,46.4963,48328.0
2021-01-14 14:35:00,53.32,53.32,53.28,53.29,62128.0,46.505,46.505,46.4702,46.4789,62128.0
2021-01-14 14:40:00,53.29,53.3,53.23,53.24,80932.0,46.4789,46.4876,46.4265,46.4353,80932.0
2021-01-14 14:45:00,53.25,53.26,53.23,53.24,32788.0,46.444,46.4527,46.4265,46.4353,32788.0
2021-01-14 14:50:00,53.23,53.25,53.18,53.2,93278.0,46.4265,46.444,46.3829,46.4004,93278.0
2021-01-14 14:55:00,53.2,53.22,53.16,53.22,106960.0,46.4004,46.4178,46.3655,46.4178,106960.0
2021-01-14 15:00:00,53.21,53.24,53.2,53.23,131833.0,46.4091,46.4353,46.4004,46.4265,131833.0
2021-01-14 15:05:00,53.23,53.25,53.22,53.22,169671.0,46.4265,46.444,46.4178,46.4178,169671.0
2021-01-14 15:10:00,53.23,53.24,53.18,53.2,61495.0,46.4265,46.4353,46.3829,46.4004,61495.0
2021-01-14 15:15:00,53.2,53.21,53.11,53.12,58673.0,46.4004,46.4091,46.3219,46.3306,58673.0
2021-01-14 15:20:00,53.11,53.15,53.1,53.1,129948.0,46.3219,46.3568,46.3132,46.3132,129948.0
2021-01-14 15:25:00,53.1,53.13,53.09,53.13,49070.0,46.3132,46.3393,46.3044,46.3393,49070.0
2021-01-14 15:30:00,53.12,53.19,53.11,53.17,114951.0,46.3306,46.3917,46.3219,46.3742,114951.0
2021-01-14 15:35:00,53.17,53.2,53.15,53.19,107451.0,46.3742,46.4004,46.3568,46.3917,107451.0
2021-01-14 15:40:00,53.19,53.22,53.19,53.22,153532.0,46.3917,46.4178,46.3917,46.4178,153532.0
2021-01-14 15:45:00,53.22,53.22,53.17,53.18,161183.0,46.4178,46.4178,46.3742,46.3829,161183.0
2021-01-14 15:50:00,53.19,53.19,53.13,53.15,250822.0,46.3917,46.3917,46.3393,46.3568,250822.0
2021-01-14 15:55:00,53.15,53.16,53.07,53.11,521112.0,46.3568,46.3655,46.287,46.3219,521112.0
2021-01-15 09:30:00,52.71,52.82,52.71,52.77,315537.0,45.973,46.069,45.973,46.0253,315537.0
2021-01-15 09:35:00,52.78,52.82,52.76,52.79,308819.0,46.0341,46.069,46.0166,46.0428,308819.0
2021-01-15 09:40:00,52.79,52.8,52.73,52.77,83293.0,46.0428,46.0515,45.9905,46.0253,83293.0
2021-01-15 09:45:00,52.78,52.84,52.77,52.81,94930.0,46.0341,46.0864,46.0253,46.0602,94930.0
2021-01-15 09:50:00,52.81,52.82,52.76,52.8,59669.0,46.0602,46.069,46.0166,46.0515,59669.0
2021-01-15 09:55:00,52.8,52.8,52.74,52.76,91895.0,46.0515,46.0515,45.9992,46.0166,91895.0
2021-01-15 10:00:00,52.76,52.76,52.62,52.64,125931.0,46.0166,46.0166,45.8945,45.912,125931.0
2021-01-15 10:05:00,52.65,52.65,52.45,52.46,118405.0,45.9207,45.9207,45.7462,45.755,118405.0
2021-01-15 10:10:00,52.46,52.58,52.44,52.56,167995.0,45.755,45.8596,45.7375,45.8422,167995.0
2021-01-15 10:15:00,52.55,52.58,52.5,52.51,127289.0,45.8335,45.8596,45.7899,45.7986,127289.0
2021-01-15 10:20:00,52.51,52.53,52.41,52.42,160275.0,45.7986,45.816,45.7114,45.7201,160275.0
2021-01-15 10:25:00,52.41,52.5,52.4,52.47,84550.0,45.7114,45.7899,45.7026,45.7637,84550.0
2021-01-15 10:30:00,52.47,52.59,52.44,52.58,109743.0,45.7637,45.8683,45.7375,45.8596,109743.0
2021-01-15 10:35:00,52.59,52.62,52.57,52.6,130494.0,45.8683,45.8945,45.8509,45.8771,130494.0
2021-01-15 10:40:00,52.6,52.64,52.59,52.61,52048.0,45.8771,45.912,45.8683,45.8858,52048.0
2021-01-15 10:45:00,52.61,52.64,52.57,52.59,87252.0,45.8858,45.912,45.8509,45.8683,87252.0
2021-01-15 10:50:00,52.59,52.66,52.59,52.64,60030.0,45.8683,45.9294,45.8683,45.912,60030.0
2021-01-15 10:55:00,52.64,52.65,52.6,52.64,52596.0,45.912,45.9207,45.8771,45.912,52596.0
2021-01-15 11:00:00,52.64,52.65,52.55,52.56,43569.0,45.912,45.9207,45.8335,45.8422,43569.0
2021-01-15 11:05:00,52.56,52.57,52.52,52.56,101817.0,45.8422,45.8509,45.8073,45.8422,101817.0
2021-01-15 11:10:00,52.56,52.58,52.54,52.57,56524.0,45.8422,45.8596,45.8247,45.8509,56524.0
2021-01-15 11:15:00,52.58,52.63,52.55,52.63,51778.0,45.8596,45.9032,45.8335,45.9032,51778.0
2021-01-15 11:20:00,52.63,52.63,52.6,52.62,30836.0,45.9032,45.9032,45.8771,45.8945,30836.0
2021-01-15 11:25:00,52.62,52.73,52.61,52.73,1147612.0,45.8945,45.9905,45.8858,45.9905,1147612.0
2021-01-15 11:30:00,52.72,52.76,52.72,52.76,81793.0,45.9817,46.0166,45.9817,46.0166,81793.0
2021-01-15 11:35:00,52.75,52.76,52.72,52.75,181098.0,46.0079,46.0166,45.9817,46.0079,181098.0
2021-01-15 11:40:00,52.76,52.79,52.74,52.75,101952.0,46.0166,46.0428,45.9992,46.0079,101952.0
2021-01-15 11:45:00,52.75,52.76,52.71,52.72,78914.0,46.0079,46.0166,45.973,45.9817,78914.0
2021-01-15 11:50:00,52.71,52.72,52.69,52.7,54147.0,45.973,45.9817,45.9556,45.9643,54147.0
2021-01-15 11:55:00,52.7,52.72,52.68,52.68,46734.0,45.9643,45.9817,45.9468,45.9468,46734.0
2021-01-15 12:00:00,52.69,52.69,52.65,52.68,33895.0,45.9556,45.9556,45.9207,45.9468,33895.0
2021-01-15 12:05:00,52.69,52.71,52.66,52.67,50210.0,45.9556,45.973,45.9294,45.9381,50210.0
2021-01-15 12:10:00,52.67,52.68,52.62,52.64,266606.0,45.9381,45.9468,45.8945,45.912,266606.0
2021-01-15 12:15:00,52.65,52.69,52.64,52.66,36896.0,45.9207,45.9556,45.912,45.9294,36896.0
2021-01-15 12:20:00,52.66,52.66,52.62,52.65,20394.0,45.9294,45.9294,45.8945,45.9207,20394.0
2021-01-15 12:25:00,52.65,52.67,52.64,52.66,47883.0,45.9207,45.9381,45.912,45.9294,47883.0
2021-01-15 12:30:00,52.65,52.67,52.63,52.63,105031.0,45.9207,45.9381,45.9032,45.9032,105031.0
2021-01-15 12:35:00,52.63,52.64,52.6,52.61,150047.0,45.9032,45.912,45.8771,45.8858,150047.0
2021-01-15 12:40:00,52.61,52.64,52.6,52.62,61294.0,45.8858,45.912,45.8771,45.8945,61294.0
2021-01-15 12:45:00,52.62,52.63,52.61,52.63,131262.0,45.8945,45.9032,45.8858,45.9032,131262.0
2021-01-15 12:50:00,52.63,52.68,52.61,52.66,131041.0,45.9032,45.9468,45.8858,45.9294,131041.0
2021-01-15 12:55:00,52.66,52.68,52.64,52.67,19558.0,45.9294,45.9468,45.912,45.9381,19558.0
2021-01-15 13:00:00,52.68,52.69,52.63,52.64,55925.0,45.9468,45.9556,45.9032,45.912,55925.0
2021-01-15 13:05:00,52.64,52.68,52.64,52.66,177096.0,45.912,45.9468,45.912,45.9294,177096.0
2021-01-15 13:10:00,52.65,52.7,52.65,52.69,25142.0,45.9207,45.9643,45.9207,45.9556,25142.0
2021-01-15 13:15:00,52.69,52.73,52.68,52.72,90558.0,45.9556,45.9905,45.9468,45.9817,90558.0
2021-01-15 13:20:00,52.72,52.72,52.71,52.71,21947.0,45.9817,45.9817,45.973,45.973,21947.0
2021-01-15 13:25:00,52.72,52.72,52.67,52.68,24578.0,45.9817,45.9817,45.9381,45.9468,24578.0
2021-01-15 13:30:00,52.68,52.69,52.66,52.67,28763.0,45.9468,45.9556,45.9294,45.9381,28763.0
2021-01-15 13:35:00,52.67,52.7,52.66,52.7,17419.0,45.9381,45.9643,45.9294,45.9643,17419.0
2021-01-15 13:40:00,52.69,52.7,52.66,52.66,59389.0,45.9556,45.9643,45.9294,45.9294,59389.0
2021-01-15 13:45:00,52.66,52.69,52.66,52.66,26764.0,45.9294,45.9556,45.9294,45.9294,26764.0
2021-01-15 13:50:00,52.66,52.68,52.65,52.66,296766.0,45.9294,45.9468,45.9207,45.9294,296766.0
2021-01-15 13:55:00,52.66,52.68,52.63,52.68,84222.0,45.9294,45.9468,45.9032,45.9468,84222.0
2021-01-15 14:00:00,52.67,52.69,52.65,52.68,106269.0,45.9381,45.9556,45.9207,45.9468,106269.0
2021-01-15 14:05:00,52.69,52.69,52.66,52.66,54856.0,45.9556,45.9556,45.9294,45.9294,54856.0
2021-01-15 14:10:00,52.66,52.67,52.64,52.66,51919.0,45.9294,45.9381,45.912,45.9294,51919.0
2021-01-15 14:15:00,52.66,52.67,52.64,52.65,50067.0,45.9294,45.9381,45.912,45.9207,50067.0
2021-01-15 14:20:00,52.64,52.64,52.62,52.64,25865.0,45.912,45.912,45.8945,45.912,25865.0
2021-01-15 14:25:00,52.63,52.64,52.61,52.63,77638.0,45.9032,45.912,45.8858,45.9032,77638.0
2021-01-15 14:30:00,52.63,52.66,52.62,52.65,94144.0,45.9032,45.9294,45.8945,45.9207,94144.0
2021-01-15 14:35:00,52.65,52.66,52.63,52.66,24043.0,45.9207,45.9294,45.9032,45.9294,24043.0
2021-01-15 14:40:00,52.65,52.66,52.62,52.64,77538.0,45.9207,45.9294,45.8945,45.912,77538.0
2021-01-15 14:45:00,52.63,52.64,52.61,52.62,46327.0,45.9032,45.912,45.8858,45.8945,46327.0
2021-01-15 14:50:00,52.62,52.62,52.58,52.59,52978.0,45.8945,45.8945,45.8596,45.8683,52978.0
2021-01-15 14:55:00,52.6,52.6,52.56,52.57,94808.0,45.8771,45.8771,45.8422,45.8509,94808.0
2021-01-15 15:00:00,52.57,52.6,52.54,52.59,120455.0,45.8509,45.8771,45.8247,45.8683,120455.0
2021-01-15 15:05:00,52.59,52.59,52.55,52.56,70841.0,45.8683,45.8683,45.8335,45.8422,70841.0
2021-01-15 15:10:00,52.56,52.62,52.56,52.61,243236.0,45.8422,45.8945,45.8422,45.8858,243236.0
2021-01-15 15:15:00,52.61,52.62,52.58,52.58,100878.0,45.8858,45.8945,45.8596,45.8596,100878.0
2021-01-15 15:20:00,52.59,52.59,52.56,52.57,73905.0,45.8683,45.8683,45.8422,45.8509,73905.0
2021-01-15 15:25:00,52.57,52.57,52.54,52.54,44225.0,45.8509,45.8509,45.8247,45.8247,44225.0
2021-01-15 15:30:00,52.55,52.55,52.52,52.53,100923.0,45.8335,45.8335,45.8073,45.816,100923.0
2021-01-15 15:35:00,52.54,52.58,52.53,52.58,66365.0,45.8247,45.8596,45.816,45.8596,66365.0
2021-01-15 15:40:00,52.57,52.59,52.54,52.54,136155.0,45.8509,45.8683,45.8247,45.8247,136155.0
2021-01-15 15:45:00,52.54,52.56,52.53,52.54,93950.0,45.8247,45.8422,45.816,45.8247,93950.0
2021-01-15 15:50:00,52.54,52.56,52.52,52.55,209390.0,45.8247,45.8422,45.8073,45.8335,209390.0
2021-01-15 15:55:00,52.55,52.56,52.5,52.53,766973.0,45.8335,45.8422,45.7899,45.816,766973.0
2021-01-19 09:30:00,53.68,53.73,53.51,53.53,542793.0,46.819,46.8626,46.6708,46.6882,542793.0
2021-01-19 09:35:00,53.52,53.54,53.45,53.51,244190.0,46.6795,46.6969,46.6184,46.6708,244190.0
2021-01-19 09:40:00,53.52,53.57,53.5,53.55,80413.0,46.6795,46.7231,46.662,46.7056,80413.0
2021-01-19 09:45:00,53.54,53.58,53.45,53.47,84746.0,46.6969,46.7318,46.6184,46.6359,84746.0
2021-01-19 09:50:00,53.48,53.49,53.41,53.44,138398.0,46.6446,46.6533,46.5835,46.6097,138398.0
2021-01-19 09:55:00,53.43,53.49,53.42,53.48,99638.0,46.601,46.6533,46.5923,46.6446,99638.0
2021-01-19 10:00:00,53.49,53.51,53.4,53.46,594340.0,46.6533,46.6708,46.5748,46.6272,594340.0
2021-01-19 10:05:00,53.46,53.53,53.45,53.52,148232.0,46.6272,46.6882,46.6184,46.6795,148232.0
2021-01-19 10:10:00,53.53,53.56,53.48,53.56,333327.0,46.6882,46.7144,46.6446,46.7144,333327.0
2021-01-19 10:15:00,53.56,53.57,53.52,53.53,69483.0,46.7144,46.7231,46.6795,46.6882,69483.0
2021-01-19 10:20:00,53.53,53.56,53.48,53.53,108841.0,46.6882,46.7144,46.6446,46.6882,108841.0
2021-01-19 10:25:00,53.53,53.56,53.51,53.55,75107.0,46.6882,46.7144,46.6708,46.7056,75107.0
2021-01-19 10:30:00,53.56,53.58,53.54,53.57,170195.0,46.7144,46.7318,46.6969,46.7231,170195.0
2021-01-19 10:35:00,53.57,53.61,53.56,53.58,78777.0,46.7231,46.758,46.7144,46.7318,78777.0
2021-01-19 10:40:00,53.58,53.62,53.56,53.62,161954.0,46.7318,46.7667,46.7144,46.7667,161954.0
2021-01-19 10:45:00,53.62,53.64,53.59,53.6,178491.0,46.7667,46.7841,46.7405,46.7493,178491.0
2021-01-19 10:50:00,53.6,53.61,53.58,53.58,124434.0,46.7493,46.758,46.7318,46.7318,124434.0
2021-01-19 10:55:00,53.57,53.59,53.52,53.53,129552.0,46.7231,46.7405,46.6795,46.6882,129552.0
2021-01-19 11:00:00,53.54,53.59,53.53,53.59,120860.0,46.6969,46.7405,46.6882,46.7405,120860.0
2021-01-19 11:05:00,53.59,53.59,53.54,53.57,149981.0,46.7405,46.7405,46.6969,46.7231,149981.0
2021-01-19 11:10:00,53.57,53.59,53.53,53.54,108178.0,46.7231,46.7405,46.6882,46.6969,108178.0
2021-01-19 11:15:00,53.53,53.54,53.47,53.49,162679.0,46.6882,46.6969,46.6359,46.6533,162679.0
2021-01-19 11:20:00,53.49,53.52,53.46,53.47,91194.0,46.6533,46.6795,46.6272,46.6359,91194.0
2021-01-19 11:25:00,53.47,53.49,53.44,53.48,254553.0,46.6359,46.6533,46.6097,46.6446,254553.0
2021-01-19 11:30:00,53.48,53.48,53.43,53.45,116165.0,46.6446,46.6446,46.601,46.6184,116165.0
2021-01-19 11:35:00,53.45,53.49,53.44,53.48,107069.0,46.6184,46.6533,46.6097,46.6446,107069.0
2021-01-19 11:40:00,53.48,53.49,53.45,53.49,93175.0,46.6446,46.6533,46.6184,46.6533,93175.0
2021-01-19 11:45:00,53.48,53.53,53.48,53.52,61319.0,46.6446,46.6882,46.6446,46.6795,61319.0
2021-01-19 11:50:00,53.52,53.56,53.51,53.55,56874.0,46.6795,46.7144,46.6708,46.7056,56874.0
2021-01-19 11:55:00,53.55,53.56,53.53,53.54,75496.0,46.7056,46.7144,46.6882,46.6969,75496.0
2021-01-19 12:00:00,53.54,53.54,53.51,53.53,40748.0,46.6969,46.6969,46.6708,46.6882,40748.0
2021-01-19 12:05:00,53.54,53.54,53.5,53.52,159514.0,46.6969,46.6969,46.662,46.6795,159514.0
2021-01-19 12:10:00,53.51,53.52,53.47,53.47,100297.0,46.6708,46.6795,46.6359,46.6359,100297.0
2021-01-19 12:15:00,53.47,53.47,53.44,53.44,72658.0,46.6359,46.6359,46.6097,46.6097,72658.0
2021-01-19 12:20:00,53.44,53.44,53.38,53.41,81442.0,46.6097,46.6097,46.5574,46.5835,81442.0
2021-01-19 12:25:00,53.41,53.42,53.38,53.4,50684.0,46.5835,46.5923,46.5574,46.5748,50684.0
2021-01-19 12:30:00,53.4,53.43,53.38,53.42,38604.0,46.5748,46.601,46.5574,46.5923,38604.0
2021-01-19 12:35:00,53.43,53.45,53.42,53.43,27011.0,46.601,46.6184,46.5923,46.601,27011.0
2021-01-19 12:40:00,53.43,53.49,53.43,53.49,49522.0,46.601,46.6533,46.601,46.6533,49522.0
2021-01-19 12:45:00,53.49,53.51,53.48,53.49,53159.0,46.6533,46.6708,46.6446,46.6533,53159.0
2021-01-19 12:50:00,53.48,53.49,53.45,53.48,38091.0,46.6446,46.6533,46.6184,46.6446,38091.0
2021-01-19 12:55:00,53.47,53.49,53.45,53.48,31656.0,46.6359,46.6533,46.6184,46.6446,31656.0
2021-01-19 13:00:00,53.48,53.49,53.47,53.48,54546.0,46.6446,46.6533,46.6359,46.6446,54546.0
2021-01-19 13:05:00,53.48,53.5,53.46,53.47,59663.0,46.6446,46.662,46.6272,46.6359,59663.0
2021-01-19 13:10:00,53.46,53.48,53.46,53.46,62095.0,46.6272,46.6446,46.6272,46.6272,62095.0
2021-01-19 13:15:00,53.46,53.47,53.43,53.44,94483.0,46.6272,46.6359,46.601,46.6097,94483.0
2021-01-19 13:20:00,53.44,53.44,53.39,53.41,82580.0,46.6097,46.6097,46.5661,46.5835,82580.0
2021-01-19 13:25:00,53.42,53.44,53.4,53.41,326867.0,46.5923,46.6097,46.5748,46.5835,326867.0
2021-01-19 13:30:00,53.41,53.42,53.39,53.42,36603.0,46.5835,46.5923,46.5661,46.5923,36603.0
2021-01-19 13:35:00,53.42,53.44,53.41,53.44,28908.0,46.5923,46.6097,46.5835,46.6097,28908.0
2021-01-19 13:40:00,53.43,53.44,53.41,53.41,18724.0,46.601,46.6097,46.5835,46.5835,18724.0
2021-01-19 13:45:00,53.41,53.43,53.41,53.43,42466.0,46.5835,46.601,46.5835,46.601,42466.0
2021-01-19 13:50:00,53.43,53.45,53.42,53.45,54211.0,46.601,46.6184,46.5923,46.6184,54211.0
2021-01-19 13:55:00,53.45,53.46,53.44,53.46,41229.0,46.6184,46.6272,46.6097,46.6272,41229.0
2021-01-19 14:00:00,53.46,53.47,53.43,53.46,39563.0,46.6272,46.6359,46.601,46.6272,39563.0
2021-01-19 14:05:00,53.47,53.47,53.45,53.46,55377.0,46.6359,46.6359,46.6184,46.6272,55377.0
2021-01-19 14:10:00,53.47,53.48,53.46,53.47,69871.0,46.6359,46.6446,46.6272,46.6359,69871.0
2021-01-19 14:15:00,53.46,53.47,53.44,53.46,52846.0,46.6272,46.6359,46.6097,46.6272,52846.0
2021-01-19 14:20:00,53.46,53.49,53.45,53.48,63988.0,46.6272,46.6533,46.6184,46.6446,63988.0
2021-01-19 14:25:00,53.49,53.49,53.46,53.47,36956.0,46.6533,46.6533,46.6272,46.6359,36956.0
2021-01-19 14:30:00,53.47,53.48,53.45,53.48,60053.0,46.6359,46.6446,46.6184,46.6446,60053.0
2021-01-19 14:35:00,53.48,53.49,53.47,53.48,92560.0,46.6446,46.6533,46.6359,46.6446,92560.0
2021-01-19 14:40:00,53.48,53.49,53.46,53.47,91530.0,46.6446,46.6533,46.6272,46.6359,91530.0
2021-01-19 14:45:00,53.47,53.49,53.45,53.48,67281.0,46.6359,46.6533,46.6184,46.6446,67281.0
2021-01-19 14:50:00,53.48,53.49,53.47,53.48,54125.0,46.6446,46.6533,46.6359,46.6446,54125.0
2021-01-19 14:55:00,53.48,53.5,53.45,53.48,25329.0,46.6446,46.662,46.6184,46.6446,25329.0
2021-01-19 15:00:00,53.48,53.5,53.47,53.5,44517.0,46.6446,46.662,46.6359,46.662,44517.0
2021-01-19 15:05:00,53.5,53.5,53.45,53.47,68673.0,46.662,46.662,46.6184,46.6359,68673.0
2021-01-19 15:10:00,53.47,53.48,53.45,53.46,70888.0,46.6359,46.6446,46.6184,46.6272,70888.0
2021-01-19 15:15:00,53.45,53.47,53.44,53.46,257782.0,46.6184,46.6359,46.6097,46.6272,257782.0
2021-01-19 15:20:00,53.46,53.46,53.44,53.45,47693.0,46.6272,46.6272,46.6097,46.6184,47693.0
2021-01-19 15:25:00,53.45,53.46,53.42,53.43,42878.0,46.6184,46.6272,46.5923,46.601,42878.0
2021-01-19 15:30:00,53.43,53.46,53.42,53.45,317088.0,46.601,46.6272,46.5923,46.6184,317088.0
2021-01-19 15:35:00,53.46,53.46,53.44,53.46,102693.0,46.6272,46.6272,46.6097,46.6272,102693.0
2021-01-19 15:40:00,53.46,53.46,53.43,53.44,206171.0,46.6272,46.6272,46.601,46.6097,206171.0
2021-01-19 15:45:00,53.44,53.44,53.42,53.43,240007.0,46.6097,46.6097,46.5923,46.601,240007.0
2021-01-19 15:50:00,53.43,53.49,53.43,53.48,291533.0,46.601,46.6533,46.601,46.6446,291533.0
2021-01-19 15:55:00,53.48,53.49,53.44,53.45,569287.0,46.6446,46.6533,46.6097,46.6184,569287.0
2021-01-20 09:30:00,54.42,54.45,54.33,54.38,522686.0,47.4645,47.4906,47.386,47.4296,522686.0
2021-01-20 09:35:00,54.39,54.43,54.36,54.39,195350.0,47.4383,47.4732,47.4121,47.4383,195350.0
2021-01-20 09:40:00,54.39,54.43,54.37,54.37,201466.0,47.4383,47.4732,47.4208,47.4208,201466.0
2021-01-20 09:45:00,54.37,54.37,54.29,54.29,66967.0,47.4208,47.4208,47.3511,47.3511,66967.0
2021-01-20 09:50:00,54.3,54.32,54.15,54.17,108125.0,47.3598,47.3772,47.229,47.2464,108125.0
2021-01-20 09:55:00,54.16,54.23,54.16,54.21,195985.0,47.2377,47.2987,47.2377,47.2813,195985.0
2021-01-20 10:00:00,54.21,54.32,54.21,54.3,166146.0,47.2813,47.3772,47.2813,47.3598,166146.0
2021-01-20 10:05:00,54.31,54.39,54.3,54.38,72170.0,47.3685,47.4383,47.3598,47.4296,72170.0
2021-01-20 10:10:00,54.38,54.42,54.36,54.41,126422.0,47.4296,47.4645,47.4121,47.4557,126422.0
2021-01-20 10:15:00,54.41,54.43,54.37,54.4,334868.0,47.4557,47.4732,47.4208,47.447,334868.0
2021-01-20 10:20:00,54.4,54.41,54.35,54.37,113827.0,47.447,47.4557,47.4034,47.4208,113827.0
2021-01-20 10:25:00,54.36,54.41,54.36,54.41,85469.0,47.4121,47.4557,47.4121,47.4557,85469.0
2021-01-20 10:30:00,54.41,54.42,54.38,54.4,66023.0,47.4557,47.4645,47.4296,47.447,66023.0
2021-01-20 10:35:00,54.41,54.42,54.37,54.38,67698.0,47.4557,47.4645,47.4208,47.4296,67698.0
2021-01-20 10:40:00,54.38,54.4,54.32,54.36,73496.0,47.4296,47.447,47.3772,47.4121,73496.0
2021-01-20 10:45:00,54.36,54.38,54.3,54.3,70866.0,47.4121,47.4296,47.3598,47.3598,70866.0
2021-01-20 10:50:00,54.3,54.31,54.22,54.23,123470.0,47.3598,47.3685,47.29,47.2987,123470.0
2021-01-20 10:55:00,54.23,54.25,54.2,54.25,103001.0,47.2987,47.3162,47.2726,47.3162,103001.0
2021-01-20 11:00:00,54.25,54.25,54.2,54.25,63487.0,47.3162,47.3162,47.2726,47.3162,63487.0
2021-01-20 11:05:00,54.24,54.25,54.17,54.18,50246.0,47.3075,47.3162,47.2464,47.2551,50246.0
2021-01-20 11:10:00,54.18,54.2,54.15,54.19,158616.0,47.2551,47.2726,47.229,47.2638,158616.0
2021-01-20 11:15:00,54.19,54.22,54.17,54.21,104171.0,47.2638,47.29,47.2464,47.2813,104171.0
2021-01-20 11:20:00,54.21,54.25,54.2,54.23,63109.0,47.2813,47.3162,47.2726,47.2987,63109.0
2021-01-20 11:25:00,54.22,54.24,54.2,54.24,108929.0,47.29,47.3075,47.2726,47.3075,108929.0
2021-01-20 11:30:00,54.24,54.25,54.21,54.24,80923.0,47.3075,47.3162,47.2813,47.3075,80923.0
2021-01-20 11:35:00,54.24,54.25,54.21,54.23,71060.0,47.3075,47.3162,47.2813,47.2987,71060.0
2021-01-20 11:40:00,54.23,54.27,54.23,54.27,59663.0,47.2987,47.3336,47.2987,47.3336,59663.0
2021-01-20 11:45:00,54.27,54.28,54.25,54.27,64223.0,47.3336,47.3423,47.3162,47.3336,64223.0
2021-01-20 11:50:00,54.28,54.31,54.25,54.26,47348.0,47.3423,47.3685,47.3162,47.3249,47348.0
2021-01-20 11:55:00,54.26,54.3,54.24,54.27,37853.0,47.3249,47.3598,47.3075,47.3336,37853.0
2021-01-20 12:00:00,54.28,54.3,54.27,54.29,72205.0,47.3423,47.3598,47.3336,47.3511,72205.0
2021-01-20 12:05:00,54.29,54.3,54.28,54.3,117869.0,47.3511,47.3598,47.3423,47.3598,117869.0
2021-01-20 12:10:00,54.3,54.31,54.28,54.3,84173.0,47.3598,47.3685,47.3423,47.3598,84173.0
2021-01-20 12:15:00,54.3,54.31,54.29,54.3,59551.0,47.3598,47.3685,47.3511,47.3598,59551.0
2021-01-20 12:20:00,54.31,54.33,54.3,54.32,96356.0,47.3685,47.386,47.3598,47.3772,96356.0
2021-01-20 12:25:00,54.32,54.33,54.31,54.32,40685.0,47.3772,47.386,47.3685,47.3772,40685.0
2021-01-20 12:30:00,54.32,54.35,54.31,54.34,66528.0,47.3772,47.4034,47.3685,47.3947,66528.0
2021-01-20 12:35:00,54.34,54.35,54.32,54.33,45920.0,47.3947,47.4034,47.3772,47.386,45920.0
2021-01-20 12:40:00,54.33,54.35,54.32,54.35,53697.0,47.386,47.4034,47.3772,47.4034,53697.0
2021-01-20 12:45:00,54.35,54.37,54.34,54.37,139464.0,47.4034,47.4208,47.3947,47.4208,139464.0
2021-01-20 12:50:00,54.37,54.37,54.35,54.37,40019.0,47.4208,47.4208,47.4034,47.4208,40019.0
2021-01-20 12:55:00,54.37,54.37,54.35,54.37,39928.0,47.4208,47.4208,47.4034,47.4208,39928.0
2021-01-20 13:00:00,54.37,54.4,54.36,54.38,76121.0,47.4208,47.447,47.4121,47.4296,76121.0
2021-01-20 13:05:00,54.38,54.39,54.35,54.37,54399.0,47.4296,47.4383,47.4034,47.4208,54399.0
2021-01-20 13:10:00,54.37,54.38,54.35,54.37,42860.0,47.4208,47.4296,47.4034,47.4208,42860.0
2021-01-20 13:15:00,54.37,54.39,54.36,54.39,58834.0,47.4208,47.4383,47.4121,47.4383,58834.0
2021-01-20 13:20:00,54.39,54.39,54.38,54.39,39699.0,47.4383,47.4383,47.4296,47.4383,39699.0
2021-01-20 13:25:00,54.39,54.41,54.37,54.38,68341.0,47.4383,47.4557,47.4208,47.4296,68341.0
2021-01-20 13:30:00,54.38,54.4,54.37,54.4,42014.0,47.4296,47.447,47.4208,47.447,42014.0
2021-01-20 13:35:00,54.4,54.4,54.34,54.35,50166.0,47.447,47.447,47.3947,47.4034,50166.0
2021-01-20 13:40:00,54.35,54.36,54.33,54.34,40468.0,47.4034,47.4121,47.386,47.3947,40468.0
2021-01-20 13:45:00,54.33,54.36,54.33,54.36,45106.0,47.386,47.4121,47.386,47.4121,45106.0
2021-01-20 13:50:00,54.36,54.38,54.35,54.38,83332.0,47.4121,47.4296,47.4034,47.4296,83332.0
2021-01-20 13:55:00,54.38,54.38,54.36,54.37,39894.0,47.4296,47.4296,47.4121,47.4208,39894.0
2021-01-20 14:00:00,54.37,54.37,54.34,54.36,38930.0,47.4208,47.4208,47.3947,47.4121,38930.0
2021-01-20 14:05:00,54.37,54.37,54.35,54.36,65615.0,47.4208,47.4208,47.4034,47.4121,65615.0
2021-01-20 14:10:00,54.35,54.36,54.33,54.35,94588.0,47.4034,47.4121,47.386,47.4034,94588.0
2021-01-20 14:15:00,54.35,54.38,54.35,54.38,56567.0,47.4034,47.4296,47.4034,47.4296,56567.0
2021-01-20 14:20:00,54.38,54.38,54.37,54.38,95628.0,47.4296,47.4296,47.4208,47.4296,95628.0
2021-01-20 14:25:00,54.38,54.38,54.36,54.38,98649.0,47.4296,47.4296,47.4121,47.4296,98649.0
2021-01-20 14:30:00,54.38,54.4,54.37,54.4,51054.0,47.4296,47.447,47.4208,47.447,51054.0
2021-01-20 14:35:00,54.4,54.42,54.39,54.41,66092.0,47.447,47.4645,47.4383,47.4557,66092.0
2021-01-20 14:40:00,54.41,54.42,54.4,54.42,71156.0,47.4557,47.4645,47.447,47.4645,71156.0
2021-01-20 14:45:00,54.42,54.44,54.41,54.44,74871.0,47.4645,47.4819,47.4557,47.4819,74871.0
2021-01-20 14:50:00,54.44,54.44,54.41,54.42,45727.0,47.4819,47.4819,47.4557,47.4645,45727.0
2021-01-20 14:55:00,54.42,54.43,54.42,54.43,94204.0,47.4645,47.4732,47.4645,47.4732,94204.0
2021-01-20 15:00:00,54.42,54.44,54.42,54.44,97403.0,47.4645,47.4819,47.4645,47.4819,97403.0
2021-01-20 15:05:00,54.44,54.45,54.43,54.45,33646.0,47.4819,47.4906,47.4732,47.4906,33646.0
2021-01-20 15:10:00,54.45,54.46,54.41,54.42,50700.0,47.4906,47.4993,47.4557,47.4645,50700.0
2021-01-20 15:15:00,54.41,54.44,54.4,54.43,68882.0,47.4557,47.4819,47.447,47.4732,68882.0
2021-01-20 15:20:00,54.43,54.43,54.4,54.41,65863.0,47.4732,47.4732,47.447,47.4557,65863.0
2021-01-20 15:25:00,54.41,54.42,54.39,54.39,97020.0,47.4557,47.4645,47.4383,47.4383,97020.0
2021-01-20 15:30:00,54.4,54.43,54.39,54.41,59121.0,47.447,47.4732,47.4383,47.4557,59121.0
2021-01-20 15:35:00,54.41,54.42,54.37,54.38,177464.0,47.4557,47.4645,47.4208,47.4296,177464.0
2021-01-20 15:40:00,54.38,54.44,54.37,54.43,73942.0,47.4296,47.4819,47.4208,47.4732,73942.0
2021-01-20 15:45:00,54.43,54.46,54.41,54.44,150453.0,47.4732,47.4993,47.4557,47.4819,150453.0
2021-01-20 15:50:00,54.43,54.44,54.41,54.43,115851.0,47.4732,47.4819,47.4557,47.4732,115851.0
2021-01-20 15:55:00,54.43,54.44,54.38,54.38,273377.0,47.4732,47.4819,47.4296,47.4296,273377.0
2021-01-21 09:30:00,54.52,54.53,54.26,54.27,618635.0,47.5517,47.5604,47.3249,47.3336,618635.0
2021-01-21 09:35:00,54.27,54.28,54.2,54.22,219861.0,47.3336,47.3423,47.2726,47.29,219861.0
2021-01-21 09:40:00,54.21,54.24,54.19,54.23,203321.0,47.2813,47.3075,47.2638,47.2987,203321.0
2021-01-21 09:45:00,54.23,54.29,54.22,54.28,102636.0,47.2987,47.3511,47.29,47.3423,102636.0
2021-01-21 09:50:00,54.27,54.3,54.21,54.23,86925.0,47.3336,47.3598,47.2813,47.2987,86925.0
2021-01-21 09:55:00,54.22,54.23,54.17,54.22,86394.0,47.29,47.2987,47.2464,47.29,86394.0
2021-01-21 10:00:00,54.21,54.23,54.17,54.2,96003.0,47.2813,47.2987,47.2464,47.2726,96003.0
2021-01-21 10:05:00,54.19,54.24,54.17,54.23,161182.0,47.2638,47.3075,47.2464,47.2987,161182.0
2021-01-21 10:10:00,54.23,54.31,54.22,54.31,167378.0,47.2987,47.3685,47.29,47.3685,167378.0
2021-01-21 10:15:00,54.31,54.4,54.31,54.4,39367.0,47.3685,47.447,47.3685,47.447,39367.0
2021-01-21 10:20:00,54.39,54.41,54.35,54.39,65687.0,47.4383,47.4557,47.4034,47.4383,65687.0
2021-01-21 10:25:00,54.4,54.41,54.36,54.4,115363.0,47.447,47.4557,47.4121,47.447,115363.0
2021-01-21 10:30:00,54.4,54.41,54.34,54.35,85033.0,47.447,47.4557,47.3947,47.4034,85033.0
2021-01-21 10:35:00,54.35,54.35,54.31,54.34,133435.0,47.4034,47.4034,47.3685,47.3947,133435.0
2021-01-21 10:40:00,54.34,54.36,54.31,54.36,161056.0,47.3947,47.4121,47.3685,47.4121,161056.0
2021-01-21 10:45:00,54.36,54.4,54.35,54.39,141463.0,47.4121,47.447,47.4034,47.4383,141463.0
2021-01-21 10:50:00,54.39,54.41,54.37,54.41,88439.0,47.4383,47.4557,47.4208,47.4557,88439.0
2021-01-21 10:55:00,54.41,54.41,54.35,54.37,437446.0,47.4557,47.4557,47.4034,47.4208,437446.0
2021-01-21 11:00:00,54.37,54.41,54.36,54.41,96879.0,47.4208,47.4557,47.4121,47.4557,96879.0
2021-01-21 11:05:00,54.41,54.41,54.34,54.35,71249.0,47.4557,47.4557,47.3947,47.4034,71249.0
2021-01-21 11:10:00,54.35,54.35,54.28,54.34,174497.0,47.4034,47.4034,47.3423,47.3947,174497.0
2021-01-21 11:15:00,54.34,54.37,54.32,54.35,95661.0,47.3947,47.4208,47.3772,47.4034,95661.0
2021-01-21 11:20:00,54.35,54.37,54.34,54.37,101021.0,47.4034,47.4208,47.3947,47.4208,101021.0
2021-01-21 11:25:00,54.37,54.37,54.34,54.34,70161.0,47.4208,47.4208,47.3947,47.3947,70161.0
2021-01-21 11:30:00,54.35,54.35,54.28,54.29,106495.0,47.4034,47.4034,47.3423,47.3511,106495.0
2021-01-21 11:35:00,54.29,54.29,54.24,54.27,106645.0,47.3511,47.3511,47.3075,47.3336,106645.0
2021-01-21 11:40:00,54.27,54.27,54.22,54.25,106848.0,47.3336,47.3336,47.29,47.3162,106848.0
2021-01-21 11:45:00,54.26,54.32,54.25,54.31,86934.0,47.3249,47.3772,47.3162,47.3685,86934.0
2021-01-21 11:50:00,54.31,54.32,54.29,54.3,68082.0,47.3685,47.3772,47.3511,47.3598,68082.0
2021-01-21 11:55:00,54.29,54.34,54.29,54.3,89257.0,47.3511,47.3947,47.3511,47.3598,89257.0
2021-01-21 12:00:00,54.3,54.31,54.27,54.28,160928.0,47.3598,47.3685,47.3336,47.3423,160928.0
2021-01-21 12:05:00,54.28,54.28,54.24,54.25,121814.0,47.3423,47.3423,47.3075,47.3162,121814.0
2021-01-21 12:10:00,54.25,54.25,54.2,54.21,69377.0,47.3162,47.3162,47.2726,47.2813,69377.0
2021-01-21 12:15:00,54.21,54.21,54.14,54.15,76303.0,47.2813,47.2813,47.2202,47.229,76303.0
2021-01-21 12:20:00,54.15,54.17,54.13,54.17,119503.0,47.229,47.2464,47.2115,47.2464,119503.0
2021-01-21 12:25:00,54.17,54.18,54.16,54.18,136165.0,47.2464,47.2551,47.2377,47.2551,136165.0
2021-01-21 12:30:00,54.17,54.19,54.15,54.19,63406.0,47.2464,47.2638,47.229,47.2638,63406.0
2021-01-21 12:35:00,54.19,54.2,54.18,54.19,52185.0,47.2638,47.2726,47.2551,47.2638,52185.0
2021-01-21 12:40:00,54.19,54.2,54.18,54.2,59454.0,47.2638,47.2726,47.2551,47.2726,59454.0
2021-01-21 12:45:00,54.2,54.21,54.19,54.21,100031.0,47.2726,47.2813,47.2638,47.2813,100031.0
2021-01-21 12:50:00,54.21,54.22,54.19,54.22,69599.0,47.2813,47.29,47.2638,47.29,69599.0
2021-01-21 12:55:00,54.22,54.24,54.21,54.24,141581.0,47.29,47.3075,47.2813,47.3075,141581.0
2021-01-21 13:00:00,54.25,54.26,54.23,54.25,134967.0,47.3162,47.3249,47.2987,47.3162,134967.0
2021-01-21 13:05:00,54.25,54.28,54.25,54.27,108304.0,47.3162,47.3423,47.3162,47.3336,108304.0
2021-01-21 13:10:00,54.27,54.27,54.24,54.25,92175.0,47.3336,47.3336,47.3075,47.3162,92175.0
2021-01-21 13:15:00,54.25,54.28,54.24,54.28,88409.0,47.3162,47.3423,47.3075,47.3423,88409.0
2021-01-21 13:20:00,54.28,54.3,54.28,54.29,80838.0,47.3423,47.3598,47.3423,47.3511,80838.0
2021-01-21 13:25:00,54.3,54.3,54.27,54.3,109812.0,47.3598,47.3598,47.3336,47.3598,109812.0
2021-01-21 13:30:00,54.3,54.31,54.29,54.31,78651.0,47.3598,47.3685,47.3511,47.3685,78651.0
2021-01-21 13:35:00,54.31,54.31,54.3,54.3,44541.0,47.3685,47.3685,47.3598,47.3598,44541.0
2021-01-21 13:40:00,54.3,54.31,54.3,54.3,89337.0,47.3598,47.3685,47.3598,47.3598,89337.0
2021-01-21 13:45:00,54.3,54.31,54.27,54.28,51304.0,47.3598,47.3685,47.3336,47.3423,51304.0
2021-01-21 13:50:00,54.28,54.31,54.27,54.3,58833.0,47.3423,47.3685,47.3336,47.3598,58833.0
2021-01-21 13:55:00,54.3,54.34,54.29,54.34,73569.0,47.3598,47.3947,47.3511,47.3947,73569.0
2021-01-21 14:00:00,54.34,54.37,54.33,54.34,88849.0,47.3947,47.4208,47.386,47.3947,88849.0
2021-01-21 14:05:00,54.35,54.38,54.34,54.37,110368.0,47.4034,47.4296,47.3947,47.4208,110368.0
2021-01-21 14:10:00,54.37,54.38,54.36,54.37,108368.0,47.4208,47.4296,47.4121,47.4208,108368.0
2021-01-21 14:15:00,54.38,54.38,54.36,54.37,192052.0,47.4296,47.4296,47.4121,47.4208,192052.0
2021-01-21 14:20:00,54.37,54.38,54.36,54.38,71284.0,47.4208,47.4296,47.4121,47.4296,71284.0
2021-01-21 14:25:00,54.38,54.39,54.37,54.38,81827.0,47.4296,47.4383,47.4208,47.4296,81827.0
2021-01-21 14:30:00,54.37,54.39,54.36,54.39,93508.0,47.4208,47.4383,47.4121,47.4383,93508.0
2021-01-21 14:35:00,54.39,54.41,54.38,54.4,89438.0,47.4383,47.4557,47.4296,47.447,89438.0
2021-01-21 14:40:00,54.4,54.4,54.38,54.39,46106.0,47.447,47.447,47.4296,47.4383,46106.0
2021-01-21 14:45:00,54.38,54.39,54.37,54.38,33237.0,47.4296,47.4383,47.4208,47.4296,33237.0
2021-01-21 14:50:00,54.38,54.39,54.36,54.38,132139.0,47.4296,47.4383,47.4121,47.4296,132139.0
2021-01-21 14:55:00,54.38,54.41,54.37,54.39,103785.0,47.4296,47.4557,47.4208,47.4383,103785.0
2021-01-21 15:00:00,54.39,54.39,54.36,54.39,48617.0,47.4383,47.4383,47.4121,47.4383,48617.0
2021-01-21 15:05:00,54.39,54.4,54.37,54.39,155758.0,47.4383,47.447,47.4208,47.4383,155758.0
2021-01-21 15:10:00,54.39,54.39,54.35,54.37,80170.0,47.4383,47.4383,47.4034,47.4208,80170.0
2021-01-21 15:15:00,54.37,54.38,54.36,54.38,79324.0,47.4208,47.4296,47.4121,47.4296,79324.0
2021-01-21 15:20:00,54.38,54.39,54.37,54.39,71114.0,47.4296,47.4383,47.4208,47.4383,71114.0
2021-01-21 15:25:00,54.39,54.4,54.37,54.4,134897.0,47.4383,47.447,47.4208,47.447,134897.0
2021-01-21 15:30:00,54.39,54.4,54.37,54.4,93702.0,47.4383,47.447,47.4208,47.447,93702.0
2021-01-21 15:35:00,54.4,54.41,54.38,54.39,132780.0,47.447,47.4557,47.4296,47.4383,132780.0
2021-01-21 15:40:00,54.39,54.43,54.38,54.41,216758.0,47.4383,47.4732,47.4296,47.4557,216758.0
2021-01-21 15:45:00,54.42,54.44,54.4,54.44,136975.0,47.4645,47.4819,47.447,47.4819,136975.0
2021-01-21 15:50:00,54.43,54.44,54.41,54.43,318809.0,47.4732,47.4819,47.4557,47.4732,318809.0
2021-01-21 15:55:00,54.43,54.44,54.36,54.38,1347072.0,47.4732,47.4819,47.4121,47.4296,1347072.0
2021-01-22 09:30:00,53.79,53.79,53.69,53.75,422380.0,46.915,46.915,46.8278,46.8801,422380.0
2021-01-22 09:35:00,53.76,53.81,53.75,53.81,225000.0,46.8888,46.9324,46.8801,46.9324,225000.0
2021-01-22 09:40:00,53.79,53.86,53.79,53.81,291948.0,46.915,46.976,46.915,46.9324,291948.0
2021-01-22 09:45:00,53.82,53.92,53.8,53.89,265220.0,46.9411,47.0284,46.9237,47.0022,265220.0
2021-01-22 09:50:00,53.89,53.98,53.88,53.92,168708.0,47.0022,47.0807,46.9935,47.0284,168708.0
2021-01-22 09:55:00,53.92,53.95,53.86,53.95,69148.0,47.0284,47.0545,46.976,47.0545,69148.0
2021-01-22 10:00:00,53.95,53.98,53.9,53.93,173493.0,47.0545,47.0807,47.0109,47.0371,173493.0
2021-01-22 10:05:00,53.93,53.97,53.92,53.96,92358.0,47.0371,47.072,47.0284,47.0632,92358.0
2021-01-22 10:10:00,53.96,53.96,53.9,53.92,85776.0,47.0632,47.0632,47.0109,47.0284,85776.0
2021-01-22 10:15:00,53.92,53.95,53.9,53.92,107458.0,47.0284,47.0545,47.0109,47.0284,107458.0
2021-01-22 10:20:00,53.92,53.94,53.87,53.87,106581.0,47.0284,47.0458,46.9847,46.9847,106581.0
2021-01-22 10:25:00,53.87,53.89,53.83,53.89,111721.0,46.9847,47.0022,46.9499,47.0022,111721.0
2021-01-22 10:30:00,53.89,53.92,53.87,53.88,48339.0,47.0022,47.0284,46.9847,46.9935,48339.0
2021-01-22 10:35:00,53.88,53.89,53.83,53.85,34680.0,46.9935,47.0022,46.9499,46.9673,34680.0
2021-01-22 10:40:00,53.86,53.92,53.85,53.91,82976.0,46.976,47.0284,46.9673,47.0196,82976.0
2021-01-22 10:45:00,53.92,53.92,53.85,53.87,87025.0,47.0284,47.0284,46.9673,46.9847,87025.0
2021-01-22 10:50:00,53.87,53.88,53.85,53.86,52699.0,46.9847,46.9935,46.9673,46.976,52699.0
2021-01-22 10:55:00,53.87,53.91,53.86,53.89,122865.0,46.9847,47.0196,46.976,47.0022,122865.0
2021-01-22 11:00:00,53.9,53.93,53.87,53.92,47682.0,47.0109,47.0371,46.9847,47.0284,47682.0
2021-01-22 11:05:00,53.93,53.94,53.91,53.94,85523.0,47.0371,47.0458,47.0196,47.0458,85523.0
2021-01-22 11:10:00,53.93,53.94,53.9,53.9,109960.0,47.0371,47.0458,47.0109,47.0109,109960.0
2021-01-22 11:15:00,53.91,53.91,53.87,53.89,82210.0,47.0196,47.0196,46.9847,47.0022,82210.0
2021-01-22 11:20:00,53.88,53.9,53.87,53.88,82575.0,46.9935,47.0109,46.9847,46.9935,82575.0
2021-01-22 11:25:00,53.89,53.92,53.86,53.88,56514.0,47.0022,47.0284,46.976,46.9935,56514.0
2021-01-22 11:30:00,53.87,53.9,53.86,53.89,30576.0,46.9847,47.0109,46.976,47.0022,30576.0
2021-01-22 11:35:00,53.88,53.91,53.87,53.89,80364.0,46.9935,47.0196,46.9847,47.0022,80364.0
2021-01-22 11:40:00,53.88,53.91,53.87,53.89,63882.0,46.9935,47.0196,46.9847,47.0022,63882.0
2021-01-22 11:45:00,53.89,53.93,53.87,53.93,65499.0,47.0022,47.0371,46.9847,47.0371,65499.0
2021-01-22 11:50:00,53.92,53.94,53.9,53.91,52914.0,47.0284,47.0458,47.0109,47.0196,52914.0
2021-01-22 11:55:00,53.91,53.93,53.89,53.9,25400.0,47.0196,47.0371,47.0022,47.0109,25400.0
2021-01-22 12:00:00,53.91,53.94,53.89,53.9,21986.0,47.0196,47.0458,47.0022,47.0109,21986.0
2021-01-22 12:05:00,53.89,53.9,53.87,53.89,32230.0,47.0022,47.0109,46.9847,47.0022,32230.0
2021-01-22 12:10:00,53.89,53.91,53.89,53.91,34488.0,47.0022,47.0196,47.0022,47.0196,34488.0
2021-01-22 12:15:00,53.91,53.94,53.9,53.91,61800.0,47.0196,47.0458,47.0109,47.0196,61800.0
2021-01-22 12:20:00,53.91,53.92,53.88,53.89,30104.0,47.0196,47.0284,46.9935,47.0022,30104.0
2021-01-22 12:25:00,53.89,53.9,53.86,53.87,32333.0,47.0022,47.0109,46.976,46.9847,32333.0
2021-01-22 12:30:00,53.87,53.88,53.86,53.87,34221.0,46.9847,46.9935,46.976,46.9847,34221.0
2021-01-22 12:35:00,53.88,53.91,53.87,53.88,31062.0,46.9935,47.0196,46.9847,46.9935,31062.0
2021-01-22 12:40:00,53.87,53.89,53.85,53.86,22347.0,46.9847,47.0022,46.9673,46.976,22347.0
2021-01-22 12:45:00,53.85,53.87,53.84,53.86,34461.0,46.9673,46.9847,46.9586,46.976,34461.0
2021-01-22 12:50:00,53.85,53.86,53.84,53.85,34693.0,46.9673,46.976,46.9586,46.9673,34693.0
2021-01-22 12:55:00,53.85,53.86,53.84,53.85,32555.0,46.9673,46.976,46.9586,46.9673,32555.0
2021-01-22 13:00:00,53.85,53.86,53.84,53.86,29386.0,46.9673,46.976,46.9586,46.976,29386.0
2021-01-22 13:05:00,53.85,53.86,53.83,53.83,26836.0,46.9673,46.976,46.9499,46.9499,26836.0
2021-01-22 13:10:00,53.83,53.89,53.82,53.88,35108.0,46.9499,47.0022,46.9411,46.9935,35108.0
2021-01-22 13:15:00,53.88,53.88,53.85,53.87,32846.0,46.9935,46.9935,46.9673,46.9847,32846.0
2021-01-22 13:20:00,53.87,53.91,53.86,53.91,44318.0,46.9847,47.0196,46.976,47.0196,44318.0
2021-01-22 13:25:00,53.91,53.93,53.9,53.92,33462.0,47.0196,47.0371,47.0109,47.0284,33462.0
2021-01-22 13:30:00,53.91,53.93,53.9,53.93,37901.0,47.0196,47.0371,47.0109,47.0371,37901.0
2021-01-22 13:35:00,53.93,53.97,53.92,53.97,60557.0,47.0371,47.072,47.0284,47.072,60557.0
2021-01-22 13:40:00,53.97,53.99,53.96,53.98,34355.0,47.072,47.0894,47.0632,47.0807,34355.0
2021-01-22 13:45:00,53.98,54.0,53.98,53.98,265495.0,47.0807,47.0981,47.0807,47.0807,265495.0
2021-01-22 13:50:00,53.98,54.0,53.97,54.0,107816.0,47.0807,47.0981,47.072,47.0981,107816.0
2021-01-22 13:55:00,54.0,54.02,53.99,53.99,71446.0,47.0981,47.1156,47.0894,47.0894,71446.0
2021-01-22 14:00:00,54.0,54.02,53.98,54.01,81476.0,47.0981,47.1156,47.0807,47.1069,81476.0
2021-01-22 14:05:00,54.01,54.02,54.0,54.01,180487.0,47.1069,47.1156,47.0981,47.1069,180487.0
2021-01-22 14:10:00,54.01,54.02,54.0,54.02,36815.0,47.1069,47.1156,47.0981,47.1156,36815.0
2021-01-22 14:15:00,54.02,54.08,54.01,54.08,239262.0,47.1156,47.1679,47.1069,47.1679,239262.0
2021-01-22 14:20:00,54.07,54.11,54.06,54.08,77416.0,47.1592,47.1941,47.1505,47.1679,77416.0
2021-01-22 14:25:00,54.08,54.09,54.0,54.01,80034.0,47.1679,47.1766,47.0981,47.1069,80034.0
2021-01-22 14:30:00,54.0,54.0,53.98,53.99,38908.0,47.0981,47.0981,47.0807,47.0894,38908.0
2021-01-22 14:35:00,53.99,54.06,53.98,54.05,58412.0,47.0894,47.1505,47.0807,47.1417,58412.0
2021-01-22 14:40:00,54.04,54.05,54.02,54.03,35414.0,47.133,47.1417,47.1156,47.1243,35414.0
2021-01-22 14:45:00,54.04,54.05,54.01,54.02,55489.0,47.133,47.1417,47.1069,47.1156,55489.0
2021-01-22 14:50:00,54.02,54.03,54.01,54.02,55028.0,47.1156,47.1243,47.1069,47.1156,55028.0
2021-01-22 14:55:00,54.02,54.03,54.01,54.01,75069.0,47.1156,47.1243,47.1069,47.1069,75069.0
2021-01-22 15:00:00,54.02,54.04,54.0,54.03,51474.0,47.1156,47.133,47.0981,47.1243,51474.0
2021-01-22 15:05:00,54.04,54.04,54.0,54.01,43020.0,47.133,47.133,47.0981,47.1069,43020.0
2021-01-22 15:10:00,54.01,54.01,53.97,54.0,59119.0,47.1069,47.1069,47.072,47.0981,59119.0
2021-01-22 15:15:00,53.98,54.01,53.97,54.0,79392.0,47.0807,47.1069,47.072,47.0981,79392.0
2021-01-22 15:20:00,53.99,54.0,53.97,54.0,125139.0,47.0894,47.0981,47.072,47.0981,125139.0
2021-01-22 15:25:00,54.0,54.03,53.99,54.02,170868.0,47.0981,47.1243,47.0894,47.1156,170868.0
2021-01-22 15:30:00,54.02,54.03,54.0,54.02,67098.0,47.1156,47.1243,47.0981,47.1156,67098.0
2021-01-22 15:35:00,54.02,54.05,54.01,54.03,117232.0,47.1156,47.1417,47.1069,47.1243,117232.0
2021-01-22 15:40:00,54.03,54.05,54.02,54.05,58104.0,47.1243,47.1417,47.1156,47.1417,58104.0
2021-01-22 15:45:00,54.05,54.07,54.03,54.07,87105.0,47.1417,47.1592,47.1243,47.1592,87105.0
2021-01-22 15:50:00,54.06,54.07,54.04,54.05,82562.0,47.1505,47.1592,47.133,47.1417,82562.0
2021-01-22 15:55:00,54.05,54.05,53.98,53.99,194274.0,47.1417,47.1417,47.0807,47.0894,194274.0
2021-01-25 09:30:00,54.49,54.56,54.4,54.46,555647.0,47.5255,47.5866,47.447,47.4993,555647.0
2021-01-25 09:35:00,54.48,54.48,54.32,54.33,275337.0,47.5168,47.5168,47.3772,47.386,275337.0
2021-01-25 09:40:00,54.34,54.45,54.34,54.41,78697.0,47.3947,47.4906,47.3947,47.4557,78697.0
2021-01-25 09:45:00,54.42,54.43,54.27,54.3,136137.0,47.4645,47.4732,47.3336,47.3598,136137.0
2021-01-25 09:50:00,54.29,54.34,54.26,54.27,47909.0,47.3511,47.3947,47.3249,47.3336,47909.0
2021-01-25 09:55:00,54.28,54.36,54.28,54.36,73322.0,47.3423,47.4121,47.3423,47.4121,73322.0
2021-01-25 10:00:00,54.36,54.39,54.32,54.39,315774.0,47.4121,47.4383,47.3772,47.4383,315774.0
2021-01-25 10:05:00,54.39,54.42,54.34,54.37,161476.0,47.4383,47.4645,47.3947,47.4208,161476.0
2021-01-25 10:10:00,54.37,54.37,54.33,54.34,241778.0,47.4208,47.4208,47.386,47.3947,241778.0
2021-01-25 10:15:00,54.35,54.36,54.32,54.35,267931.0,47.4034,47.4121,47.3772,47.4034,267931.0
2021-01-25 10:20:00,54.36,54.43,54.35,54.42,308211.0,47.4121,47.4732,47.4034,47.4645,308211.0
2021-01-25 10:25:00,54.43,54.43,54.37,54.39,138250.0,47.4732,47.4732,47.4208,47.4383,138250.0
2021-01-25 10:30:00,54.39,54.41,54.36,54.38,130882.0,47.4383,47.4557,47.4121,47.4296,130882.0
2021-01-25 10:35:00,54.38,54.39,54.34,54.36,71777.0,47.4296,47.4383,47.3947,47.4121,71777.0
2021-01-25 10:40:00,54.35,54.37,54.33,54.36,80640.0,47.4034,47.4208,47.386,47.4121,80640.0
2021-01-25 10:45:00,54.36,54.4,54.31,54.31,80223.0,47.4121,47.447,47.3685,47.3685,80223.0
2021-01-25 10:50:00,54.31,54.32,54.21,54.25,195632.0,47.3685,47.3772,47.2813,47.3162,195632.0
2021-01-25 10:55:00,54.26,54.26,54.11,54.13,82341.0,47.3249,47.3249,47.1941,47.2115,82341.0
2021-01-25 11:00:00,54.12,54.18,53.99,54.01,170356.0,47.2028,47.2551,47.0894,47.1069,170356.0
2021-01-25 11:05:00,54.0,54.0,53.77,53.79,197629.0,47.0981,47.0981,46.8975,46.915,197629.0
2021-01-25 11:10:00,53.79,54.03,53.77,54.02,218322.0,46.915,47.1243,46.8975,47.1156,218322.0
2021-01-25 11:15:00,54.02,54.07,53.96,54.06,159326.0,47.1156,47.1592,47.0632,47.1505,159326.0
2021-01-25 11:20:00,54.06,54.08,54.02,54.03,76289.0,47.1505,47.1679,47.1156,47.1243,76289.0
2021-01-25 11:25:00,54.03,54.03,53.92,53.94,139597.0,47.1243,47.1243,47.0284,47.0458,139597.0
2021-01-25 11:30:00,53.95,54.0,53.87,53.98,85313.0,47.0545,47.0981,46.9847,47.0807,85313.0
2021-01-25 11:35:00,53.99,54.02,53.96,53.99,51104.0,47.0894,47.1156,47.0632,47.0894,51104.0
2021-01-25 11:40:00,53.99,54.03,53.95,54.03,57643.0,47.0894,47.1243,47.0545,47.1243,57643.0
2021-01-25 11:45:00,54.03,54.05,54.0,54.0,91888.0,47.1243,47.1417,47.0981,47.0981,91888.0
2021-01-25 11:50:00,54.01,54.06,54.0,54.05,32210.0,47.1069,47.1505,47.0981,47.1417,32210.0
2021-01-25 11:55:00,54.06,54.09,54.04,54.08,87661.0,47.1505,47.1766,47.133,47.1679,87661.0
2021-01-25 12:00:00,54.09,54.11,54.07,54.08,36196.0,47.1766,47.1941,47.1592,47.1679,36196.0
2021-01-25 12:05:00,54.08,54.09,54.04,54.05,50740.0,47.1679,47.1766,47.133,47.1417,50740.0
2021-01-25 12:10:00,54.06,54.07,53.97,53.97,73276.0,47.1505,47.1592,47.072,47.072,73276.0
2021-01-25 12:15:00,53.98,53.99,53.9,53.94,69857.0,47.0807,47.0894,47.0109,47.0458,69857.0
2021-01-25 12:20:00,53.94,54.01,53.91,53.92,61336.0,47.0458,47.1069,47.0196,47.0284,61336.0
2021-01-25 12:25:00,53.91,53.99,53.9,53.91,104560.0,47.0196,47.0894,47.0109,47.0196,104560.0
2021-01-25 12:30:00,53.91,54.01,53.88,54.0,162146.0,47.0196,47.1069,46.9935,47.0981,162146.0
2021-01-25 12:35:00,53.99,54.01,53.96,53.98,66205.0,47.0894,47.1069,47.0632,47.0807,66205.0
2021-01-25 12:40:00,53.98,54.02,53.97,53.99,32396.0,47.0807,47.1156,47.072,47.0894,32396.0
2021-01-25 12:45:00,53.99,54.03,53.99,54.01,49277.0,47.0894,47.1243,47.0894,47.1069,49277.0
2021-01-25 12:50:00,54.01,54.02,53.97,53.99,108715.0,47.1069,47.1156,47.072,47.0894,108715.0
2021-01-25 12:55:00,54.0,54.01,53.97,54.0,22827.0,47.0981,47.1069,47.072,47.0981,22827.0
2021-01-25 13:00:00,54.0,54.05,53.99,54.03,46744.0,47.0981,47.1417,47.0894,47.1243,46744.0
2021-01-25 13:05:00,54.04,54.06,54.0,54.05,127133.0,47.133,47.1505,47.0981,47.1417,127133.0
2021-01-25 13:10:00,54.05,54.11,54.05,54.1,48575.0,47.1417,47.1941,47.1417,47.1854,48575.0
2021-01-25 13:15:00,54.09,54.11,54.07,54.1,24965.0,47.1766,47.1941,47.1592,47.1854,24965.0
2021-01-25 13:20:00,54.1,54.13,54.08,54.09,98233.0,47.1854,47.2115,47.1679,47.1766,98233.0
2021-01-25 13:25:00,54.1,54.11,54.08,54.11,34884.0,47.1854,47.1941,47.1679,47.1941,34884.0
2021-01-25 13:30:00,54.11,54.11,54.08,54.09,28179.0,47.1941,47.1941,47.1679,47.1766,28179.0
2021-01-25 13:35:00,54.09,54.13,54.08,54.12,23817.0,47.1766,47.2115,47.1679,47.2028,23817.0
2021-01-25 13:40:00,54.12,54.13,54.1,54.11,26514.0,47.2028,47.2115,47.1854,47.1941,26514.0
2021-01-25 13:45:00,54.11,54.12,54.09,54.12,48371.0,47.1941,47.2028,47.1766,47.2028,48371.0
2021-01-25 13:50:00,54.12,54.12,54.07,54.08,49849.0,47.2028,47.2028,47.1592,47.1679,49849.0
2021-01-25 13:55:00,54.08,54.11,54.06,54.09,55294.0,47.1679,47.1941,47.1505,47.1766,55294.0
2021-01-25 14:00:00,54.1,54.1,54.05,54.08,69848.0,47.1854,47.1854,47.1417,47.1679,69848.0
2021-01-25 14:05:00,54.08,54.08,54.04,54.05,116795.0,47.1679,47.1679,47.133,47.1417,116795.0
2021-01-25 14:10:00,54.05,54.05,54.0,54.03,50985.0,47.1417,47.1417,47.0981,47.1243,50985.0
2021-01-25 14:15:00,54.03,54.04,53.99,54.01,70459.0,47.1243,47.133,47.0894,47.1069,70459.0
2021-01-25 14:20:00,54.01,54.02,54.0,54.02,26354.0,47.1069,47.1156,47.0981,47.1156,26354.0
2021-01-25 14:25:00,54.02,54.04,54.0,54.04,36975.0,47.1156,47.133,47.0981,47.133,36975.0
2021-01-25 14:30:00,54.03,54.05,54.02,54.05,45592.0,47.1243,47.1417,47.1156,47.1417,45592.0
2021-01-25 14:35:00,54.05,54.05,54.01,54.02,146181.0,47.1417,47.1417,47.1069,47.1156,146181.0
2021-01-25 14:40:00,54.02,54.06,54.01,54.06,96130.0,47.1156,47.1505,47.1069,47.1505,96130.0
2021-01-25 14:45:00,54.05,54.07,54.04,54.07,36734.0,47.1417,47.1592,47.133,47.1592,36734.0
2021-01-25 14:50:00,54.07,54.09,54.06,54.07,79159.0,47.1592,47.1766,47.1505,47.1592,79159.0
2021-01-25 14:55:00,54.07,54.09,54.07,54.08,27986.0,47.1592,47.1766,47.1592,47.1679,27986.0
2021-01-25 15:00:00,54.09,54.12,54.07,54.09,40843.0,47.1766,47.2028,47.1592,47.1766,40843.0
2021-01-25 15:05:00,54.09,54.13,54.08,54.11,40634.0,47.1766,47.2115,47.1679,47.1941,40634.0
2021-01-25 15:10:00,54.1,54.1,54.03,54.04,33743.0,47.1854,47.1854,47.1243,47.133,33743.0
2021-01-25 15:15:00,54.04,54.08,54.01,54.08,193249.0,47.133,47.1679,47.1069,47.1679,193249.0
2021-01-25 15:20:00,54.08,54.09,54.06,54.08,112897.0,47.1679,47.1766,47.1505,47.1679,112897.0
2021-01-25 15:25:00,54.09,54.09,54.06,54.07,80575.0,47.1766,47.1766,47.1505,47.1592,80575.0
2021-01-25 15:30:00,54.06,54.1,54.05,54.08,86722.0,47.1505,47.1854,47.1417,47.1679,86722.0
2021-01-25 15:35:00,54.09,54.12,54.08,54.12,100445.0,47.1766,47.2028,47.1679,47.2028,100445.0
2021-01-25 15:40:00,54.12,54.16,54.11,54.16,64660.0,47.2028,47.2377,47.1941,47.2377,64660.0
2021-01-25 15:45:00,54.16,54.2,54.16,54.2,89893.0,47.2377,47.2726,47.2377,47.2726,89893.0
2021-01-25 15:50:00,54.19,54.23,54.19,54.23,145490.0,47.2638,47.2987,47.2638,47.2987,145490.0
2021-01-25 15:55:00,54.23,54.28,54.22,54.27,127582.0,47.2987,47.3423,47.29,47.3336,127582.0
2021-01-26 09:30:00,53.92,54.02,53.86,53.9,478133.0,47.0284,47.1156,46.976,47.0109,478133.0
2021-01-26 09:35:00,53.9,53.9,53.79,53.83,245825.0,47.0109,47.0109,46.915,46.9499,245825.0
2021-01-26 09:40:00,53.83,53.85,53.78,53.79,96229.0,46.9499,46.9673,46.9063,46.915,96229.0
2021-01-26 09:45:00,53.79,53.81,53.77,53.79,89481.0,46.915,46.9324,46.8975,46.915,89481.0
2021-01-26 09:50:00,53.78,53.79,53.75,53.78,222822.0,46.9063,46.915,46.8801,46.9063,222822.0
2021-01-26 09:55:00,53.78,53.83,53.77,53.82,56737.0,46.9063,46.9499,46.8975,46.9411,56737.0
2021-01-26 10:00:00,53.82,53.89,53.82,53.86,162688.0,46.9411,47.0022,46.9411,46.976,162688.0
2021-01-26 10:05:00,53.86,53.89,53.84,53.89,189420.0,46.976,47.0022,46.9586,47.0022,189420.0
2021-01-26 10:10:00,53.89,53.9,53.8,53.81,141909.0,47.0022,47.0109,46.9237,46.9324,141909.0
2021-01-26 10:15:00,53.82,53.86,53.79,53.8,163193.0,46.9411,46.976,46.915,46.9237,163193.0
2021-01-26 10:20:00,53.8,53.86,53.79,53.84,55984.0,46.9237,46.976,46.915,46.9586,55984.0
2021-01-26 10:25:00,53.84,53.95,53.83,53.91,74439.0,46.9586,47.0545,46.9499,47.0196,74439.0
2021-01-26 10:30:00,53.91,53.93,53.9,53.92,115416.0,47.0196,47.0371,47.0109,47.0284,115416.0
2021-01-26 10:35:00,53.91,53.93,53.86,53.88,105578.0,47.0196,47.0371,46.976,46.9935,105578.0
2021-01-26 10:40:00,53.88,53.9,53.87,53.89,247922.0,46.9935,47.0109,46.9847,47.0022,247922.0
2021-01-26 10:45:00,53.89,53.92,53.88,53.9,88816.0,47.0022,47.0284,46.9935,47.0109,88816.0
2021-01-26 10:50:00,53.89,53.9,53.87,53.88,95386.0,47.0022,47.0109,46.9847,46.9935,95386.0
2021-01-26 10:55:00,53.88,53.9,53.87,53.89,188848.0,46.9935,47.0109,46.9847,47.0022,188848.0
2021-01-26 11:00:00,53.89,53.9,53.85,53.88,66420.0,47.0022,47.0109,46.9673,46.9935,66420.0
2021-01-26 11:05:00,53.88,53.89,53.77,53.8,91552.0,46.9935,47.0022,46.8975,46.9237,91552.0
2021-01-26 11:10:00,53.79,53.83,53.77,53.78,103180.0,46.915,46.9499,46.8975,46.9063,103180.0
2021-01-26 11:15:00,53.78,53.82,53.77,53.78,99265.0,46.9063,46.9411,46.8975,46.9063,99265.0
2021-01-26 11:20:00,53.79,53.8,53.76,53.76,74308.0,46.915,46.9237,46.8888,46.8888,74308.0
2021-01-26 11:25:00,53.77,53.78,53.73,53.76,70528.0,46.8975,46.9063,46.8626,46.8888,70528.0
2021-01-26 11:30:00,53.75,53.77,53.74,53.74,39025.0,46.8801,46.8975,46.8714,46.8714,39025.0
2021-01-26 11:35:00,53.74,53.77,53.73,53.75,133137.0,46.8714,46.8975,46.8626,46.8801,133137.0
2021-01-26 11:40:00,53.75,53.75,53.71,53.71,60800.0,46.8801,46.8801,46.8452,46.8452,60800.0
2021-01-26 11:45:00,53.71,53.71,53.65,53.66,36074.0,46.8452,46.8452,46.7929,46.8016,36074.0
2021-01-26 11:50:00,53.66,53.69,53.64,53.65,34350.0,46.8016,46.8278,46.7841,46.7929,34350.0
2021-01-26 11:55:00,53.66,53.68,53.65,53.66,46907.0,46.8016,46.819,46.7929,46.8016,46907.0
2021-01-26 12:00:00,53.66,53.73,53.66,53.72,48991.0,46.8016,46.8626,46.8016,46.8539,48991.0
2021-01-26 12:05:00,53.72,53.73,53.7,53.72,40303.0,46.8539,46.8626,46.8365,46.8539,40303.0
2021-01-26 12:10:00,53.73,53.76,53.73,53.74,41424.0,46.8626,46.8888,46.8626,46.8714,41424.0
2021-01-26 12:15:00,53.74,53.76,53.73,53.75,27572.0,46.8714,46.8888,46.8626,46.8801,27572.0
2021-01-26 12:20:00,53.75,53.77,53.74,53.76,21174.0,46.8801,46.8975,46.8714,46.8888,21174.0
2021-01-26 12:25:00,53.76,53.79,53.76,53.78,70375.0,46.8888,46.915,46.8888,46.9063,70375.0
2021-01-26 12:30:00,53.79,53.81,53.77,53.81,41872.0,46.915,46.9324,46.8975,46.9324,41872.0
2021-01-26 12:35:00,53.81,53.81,53.78,53.79,65818.0,46.9324,46.9324,46.9063,46.915,65818.0
2021-01-26 12:40:00,53.79,53.8,53.77,53.78,38221.0,46.915,46.9237,46.8975,46.9063,38221.0
2021-01-26 12:45:00,53.77,53.79,53.77,53.79,34321.0,46.8975,46.915,46.8975,46.915,34321.0
2021-01-26 12:50:00,53.78,53.82,53.77,53.81,54247.0,46.9063,46.9411,46.8975,46.9324,54247.0
2021-01-26 12:55:00,53.81,53.82,53.78,53.8,41650.0,46.9324,46.9411,46.9063,46.9237,41650.0
2021-01-26 13:00:00,53.8,53.81,53.78,53.81,28188.0,46.9237,46.9324,46.9063,46.9324,28188.0
2021-01-26 13:05:00,53.8,53.81,53.79,53.8,218836.0,46.9237,46.9324,46.915,46.9237,218836.0
2021-01-26 13:10:00,53.8,53.82,53.79,53.8,205845.0,46.9237,46.9411,46.915,46.9237,205845.0
2021-01-26 13:15:00,53.8,53.81,53.79,53.8,202746.0,46.9237,46.9324,46.915,46.9237,202746.0
2021-01-26 13:20:00,53.8,53.8,53.79,53.8,14787.0,46.9237,46.9237,46.915,46.9237,14787.0
2021-01-26 13:25:00,53.8,53.82,53.79,53.8,93239.0,46.9237,46.9411,46.915,46.9237,93239.0
2021-01-26 13:30:00,53.8,53.81,53.78,53.8,72331.0,46.9237,46.9324,46.9063,46.9237,72331.0
2021-01-26 13:35:00,53.8,53.81,53.78,53.79,36371.0,46.9237,46.9324,46.9063,46.915,36371.0
2021-01-26 13:40:00,53.79,53.81,53.77,53.8,33215.0,46.915,46.9324,46.8975,46.9237,33215.0
2021-01-26 13:45:00,53.81,53.81,53.78,53.79,31352.0,46.9324,46.9324,46.9063,46.915,31352.0
2021-01-26 13:50:00,53.79,53.8,53.77,53.8,26255.0,46.915,46.9237,46.8975,46.9237,26255.0
2021-01-26 13:55:00,53.8,53.82,53.79,53.82,42752.0,46.9237,46.9411,46.915,46.9411,42752.0
2021-01-26 14:00:00,53.81,53.84,53.8,53.83,63432.0,46.9324,46.9586,46.9237,46.9499,63432.0
2021-01-26 14:05:00,53.84,53.85,53.83,53.85,38255.0,46.9586,46.9673,46.9499,46.9673,38255.0
2021-01-26 14:10:00,53.85,53.86,53.84,53.85,37599.0,46.9673,46.976,46.9586,46.9673,37599.0
2021-01-26 14:15:00,53.85,53.85,53.83,53.84,129877.0,46.9673,46.9673,46.9499,46.9586,129877.0
2021-01-26 14:20:00,53.84,53.85,53.83,53.85,34923.0,46.9586,46.9673,46.9499,46.9673,34923.0
2021-01-26 14:25:00,53.84,53.86,53.81,53.83,122793.0,46.9586,46.976,46.9324,46.9499,122793.0
2021-01-26 14:30:00,53.83,53.84,53.79,53.8,175570.0,46.9499,46.9586,46.915,46.9237,175570.0
2021-01-26 14:35:00,53.8,53.81,53.79,53.8,59574.0,46.9237,46.9324,46.915,46.9237,59574.0
2021-01-26 14:40:00,53.8,53.81,53.79,53.8,53170.0,46.9237,46.9324,46.915,46.9237,53170.0
2021-01-26 14:45:00,53.8,53.81,53.79,53.81,78827.0,46.9237,46.9324,46.915,46.9324,78827.0
2021-01-26 14:50:00,53.8,53.81,53.78,53.8,167730.0,46.9237,46.9324,46.9063,46.9237,167730.0
2021-01-26 14:55:00,53.81,53.83,53.79,53.83,62076.0,46.9324,46.9499,46.915,46.9499,62076.0
2021-01-26 15:00:00,53.83,53.84,53.81,53.84,42732.0,46.9499,46.9586,46.9324,46.9586,42732.0
2021-01-26 15:05:00,53.84,53.85,53.83,53.84,54366.0,46.9586,46.9673,46.9499,46.9586,54366.0
2021-01-26 15:10:00,53.84,53.86,53.83,53.85,50870.0,46.9586,46.976,46.9499,46.9673,50870.0
2021-01-26 15:15:00,53.84,53.85,53.82,53.84,85650.0,46.9586,46.9673,46.9411,46.9586,85650.0
2021-01-26 15:20:00,53.84,53.84,53.82,53.84,73429.0,46.9586,46.9586,46.9411,46.9586,73429.0
2021-01-26 15:25:00,53.84,53.86,53.83,53.85,61227.0,46.9586,46.976,46.9499,46.9673,61227.0
2021-01-26 15:30:00,53.86,53.87,53.84,53.85,169374.0,46.976,46.9847,46.9586,46.9673,169374.0
2021-01-26 15:35:00,53.84,53.86,53.82,53.83,60927.0,46.9586,46.976,46.9411,46.9499,60927.0
2021-01-26 15:40:00,53.83,53.86,53.82,53.86,106372.0,46.9499,46.976,46.9411,46.976,106372.0
2021-01-26 15:45:00,53.86,53.89,53.85,53.86,148301.0,46.976,47.0022,46.9673,46.976,148301.0
2021-01-26 15:50:00,53.86,53.89,53.85,53.87,117661.0,46.976,47.0022,46.9673,46.9847,117661.0
2021-01-26 15:55:00,53.87,53.92,53.84,53.92,340141.0,46.9847,47.0284,46.9586,47.0284,340141.0
2021-01-27 09:30:00,52.89,52.97,52.75,52.81,428966.0,46.13,46.1998,46.0079,46.0602,428966.0
2021-01-27 09:35:00,52.79,52.8,52.69,52.74,219161.0,46.0428,46.0515,45.9556,45.9992,219161.0
2021-01-27 09:40:00,52.73,52.73,52.56,52.58,267522.0,45.9905,45.9905,45.8422,45.8596,267522.0
2021-01-27 09:45:00,52.58,52.68,52.55,52.61,275665.0,45.8596,45.9468,45.8335,45.8858,275665.0
2021-01-27 09:50:00,52.62,52.63,52.52,52.62,127869.0,45.8945,45.9032,45.8073,45.8945,127869.0
2021-01-27 09:55:00,52.63,52.75,52.62,52.68,99428.0,45.9032,46.0079,45.8945,45.9468,99428.0
2021-01-27 10:00:00,52.68,52.83,52.66,52.82,260765.0,45.9468,46.0777,45.9294,46.069,260765.0
2021-01-27 10:05:00,52.83,52.86,52.79,52.84,77907.0,46.0777,46.1038,46.0428,46.0864,77907.0
2021-01-27 10:10:00,52.84,52.86,52.79,52.8,118167.0,46.0864,46.1038,46.0428,46.0515,118167.0
2021-01-27 10:15:00,52.8,52.89,52.78,52.87,139587.0,46.0515,46.13,46.0341,46.1126,139587.0
2021-01-27 10:20:00,52.88,52.98,52.88,52.98,75204.0,46.1213,46.2085,46.1213,46.2085,75204.0
2021-01-27 10:25:00,52.97,53.01,52.95,52.96,56666.0,46.1998,46.2347,46.1823,46.1911,56666.0
2021-01-27 10:30:00,52.97,53.04,52.89,52.97,171012.0,46.1998,46.2608,46.13,46.1998,171012.0
2021-01-27 10:35:00,52.97,52.97,52.92,52.94,77977.0,46.1998,46.1998,46.1562,46.1736,77977.0
2021-01-27 10:40:00,52.94,53.0,52.93,52.98,56690.0,46.1736,46.2259,46.1649,46.2085,56690.0
2021-01-27 10:45:00,52.98,53.01,52.95,53.01,62541.0,46.2085,46.2347,46.1823,46.2347,62541.0
2021-01-27 10:50:00,53.01,53.05,52.97,53.04,481537.0,46.2347,46.2696,46.1998,46.2608,481537.0
2021-01-27 10:55:00,53.02,53.07,53.02,53.05,100573.0,46.2434,46.287,46.2434,46.2696,100573.0
2021-01-27 11:00:00,53.05,53.06,53.0,53.02,62971.0,46.2696,46.2783,46.2259,46.2434,62971.0
2021-01-27 11:05:00,53.03,53.04,52.95,52.97,51732.0,46.2521,46.2608,46.1823,46.1998,51732.0
2021-01-27 11:10:00,52.97,52.99,52.94,52.96,36475.0,46.1998,46.2172,46.1736,46.1911,36475.0
2021-01-27 11:15:00,52.95,52.98,52.9,52.92,101967.0,46.1823,46.2085,46.1387,46.1562,101967.0
2021-01-27 11:20:00,52.91,52.95,52.9,52.94,26162.0,46.1474,46.1823,46.1387,46.1736,26162.0
2021-01-27 11:25:00,52.92,52.97,52.92,52.95,54714.0,46.1562,46.1998,46.1562,46.1823,54714.0
2021-01-27 11:30:00,52.95,52.97,52.91,52.91,105039.0,46.1823,46.1998,46.1474,46.1474,105039.0
2021-01-27 11:35:00,52.92,52.97,52.91,52.95,81151.0,46.1562,46.1998,46.1474,46.1823,81151.0
2021-01-27 11:40:00,52.95,52.98,52.93,52.96,81072.0,46.1823,46.2085,46.1649,46.1911,81072.0
2021-01-27 11:45:00,52.96,52.99,52.9,52.9,62886.0,46.1911,46.2172,46.1387,46.1387,62886.0
2021-01-27 11:50:00,52.91,52.93,52.89,52.9,138157.0,46.1474,46.1649,46.13,46.1387,138157.0
2021-01-27 11:55:00,52.9,52.91,52.83,52.85,66023.0,46.1387,46.1474,46.0777,46.0951,66023.0
2021-01-27 12:00:00,52.85,52.87,52.82,52.83,101287.0,46.0951,46.1126,46.069,46.0777,101287.0
2021-01-27 12:05:00,52.84,52.92,52.83,52.92,47183.0,46.0864,46.1562,46.0777,46.1562,47183.0
2021-01-27 12:10:00,52.91,53.01,52.91,53.01,57797.0,46.1474,46.2347,46.1474,46.2347,57797.0
2021-01-27 12:15:00,53.01,53.02,52.98,52.99,52084.0,46.2347,46.2434,46.2085,46.2172,52084.0
2021-01-27 12:20:00,52.98,53.01,52.97,52.99,37672.0,46.2085,46.2347,46.1998,46.2172,37672.0
2021-01-27 12:25:00,52.99,53.03,52.98,53.0,48640.0,46.2172,46.2521,46.2085,46.2259,48640.0
2021-01-27 12:30:00,53.01,53.02,52.98,52.98,114820.0,46.2347,46.2434,46.2085,46.2085,114820.0
2021-01-27 12:35:00,52.99,53.01,52.95,53.01,84393.0,46.2172,46.2347,46.1823,46.2347,84393.0
2021-01-27 12:40:00,53.01,53.07,53.01,53.07,83249.0,46.2347,46.287,46.2347,46.287,83249.0
2021-01-27 12:45:00,53.07,53.09,53.04,53.09,18175.0,46.287,46.3044,46.2608,46.3044,18175.0
2021-01-27 12:50:00,53.08,53.11,53.06,53.08,59333.0,46.2957,46.3219,46.2783,46.2957,59333.0
2021-01-27 12:55:00,53.09,53.11,53.07,53.09,62761.0,46.3044,46.3219,46.287,46.3044,62761.0
2021-01-27 13:00:00,53.09,53.12,53.07,53.08,25237.0,46.3044,46.3306,46.287,46.2957,25237.0
2021-01-27 13:05:00,53.08,53.08,53.04,53.05,43917.0,46.2957,46.2957,46.2608,46.2696,43917.0
2021-01-27 13:10:00,53.05,53.06,53.01,53.02,39895.0,46.2696,46.2783,46.2347,46.2434,39895.0
2021-01-27 13:15:00,53.03,53.05,53.01,53.04,39540.0,46.2521,46.2696,46.2347,46.2608,39540.0
2021-01-27 13:20:00,53.04,53.05,53.02,53.05,28110.0,46.2608,46.2696,46.2434,46.2696,28110.0
2021-01-27 13:25:00,53.04,53.12,53.04,53.11,51851.0,46.2608,46.3306,46.2608,46.3219,51851.0
2021-01-27 13:30:00,53.11,53.12,53.08,53.12,56374.0,46.3219,46.3306,46.2957,46.3306,56374.0
2021-01-27 13:35:00,53.12,53.13,53.09,53.1,28130.0,46.3306,46.3393,46.3044,46.3132,28130.0
2021-01-27 13:40:00,53.1,53.1,53.07,53.07,41117.0,46.3132,46.3132,46.287,46.287,41117.0
2021-01-27 13:45:00,53.06,53.08,53.05,53.06,60376.0,46.2783,46.2957,46.2696,46.2783,60376.0
2021-01-27 13:50:00,53.06,53.09,53.05,53.08,34939.0,46.2783,46.3044,46.2696,46.2957,34939.0
2021-01-27 13:55:00,53.07,53.08,53.02,53.03,122621.0,46.287,46.2957,46.2434,46.2521,122621.0
2021-01-27 14:00:00,53.06,53.14,53.04,53.09,58713.0,46.2783,46.3481,46.2608,46.3044,58713.0
2021-01-27 14:05:00,53.08,53.08,53.01,53.04,58244.0,46.2957,46.2957,46.2347,46.2608,58244.0
2021-01-27 14:10:00,53.04,53.05,53.02,53.03,34329.0,46.2608,46.2696,46.2434,46.2521,34329.0
2021-01-27 14:15:00,53.02,53.02,52.93,52.95,77341.0,46.2434,46.2434,46.1649,46.1823,77341.0
2021-01-27 14:20:00,52.95,52.96,52.9,52.93,66174.0,46.1823,46.1911,46.1387,46.1649,66174.0
2021-01-27 14:25:00,52.93,52.96,52.91,52.91,84575.0,46.1649,46.1911,46.1474,46.1474,84575.0
2021-01-27 14:30:00,52.91,52.92,52.81,52.81,151077.0,46.1474,46.1562,46.0602,46.0602,151077.0
2021-01-27 14:35:00,52.81,52.84,52.77,52.81,109986.0,46.0602,46.0864,46.0253,46.0602,109986.0
2021-01-27 14:40:00,52.81,52.89,52.79,52.86,89735.0,46.0602,46.13,46.0428,46.1038,89735.0
2021-01-27 14:45:00,52.86,52.89,52.8,52.82,305208.0,46.1038,46.13,46.0515,46.069,305208.0
2021-01-27 14:50:00,52.82,52.84,52.72,52.76,313594.0,46.069,46.0864,45.9817,46.0166,313594.0
2021-01-27 14:55:00,52.76,52.8,52.71,52.75,113397.0,46.0166,46.0515,45.973,46.0079,113397.0
2021-01-27 15:00:00,52.74,52.8,52.69,52.78,233254.0,45.9992,46.0515,45.9556,46.0341,233254.0
2021-01-27 15:05:00,52.77,52.79,52.72,52.72,103979.0,46.0253,46.0428,45.9817,45.9817,103979.0
2021-01-27 15:10:00,52.73,52.79,52.7,52.78,134538.0,45.9905,46.0428,45.9643,46.0341,134538.0
2021-01-27 15:15:00,52.78,52.8,52.73,52.74,56588.0,46.0341,46.0515,45.9905,45.9992,56588.0
2021-01-27 15:20:00,52.73,52.74,52.67,52.67,93187.0,45.9905,45.9992,45.9381,45.9381,93187.0
2021-01-27 15:25:00,52.67,52.73,52.62,52.65,239726.0,45.9381,45.9905,45.8945,45.9207,239726.0
2021-01-27 15:30:00,52.64,52.69,52.62,52.62,145832.0,45.912,45.9556,45.8945,45.8945,145832.0
2021-01-27 15:35:00,52.62,52.65,52.57,52.62,327310.0,45.8945,45.9207,45.8509,45.8945,327310.0
2021-01-27 15:40:00,52.61,52.63,52.59,52.6,246481.0,45.8858,45.9032,45.8683,45.8771,246481.0
2021-01-27 15:45:00,52.6,52.63,52.57,52.61,263621.0,45.8771,45.9032,45.8509,45.8858,263621.0
2021-01-27 15:50:00,52.61,52.64,52.6,52.62,260620.0,45.8858,45.912,45.8771,45.8945,260620.0
2021-01-27 15:55:00,52.62,52.62,52.53,52.57,553745.0,45.8945,45.8945,45.816,45.8509,553745.0
2021-01-28 09:30:00,52.41,52.46,52.31,52.36,320569.0,45.7114,45.755,45.6241,45.6677,320569.0
2021-01-28 09:35:00,52.35,52.42,52.32,52.32,237618.0,45.659,45.7201,45.6329,45.6329,237618.0
2021-01-28 09:40:00,52.32,52.59,52.29,52.57,402609.0,45.6329,45.8683,45.6067,45.8509,402609.0
2021-01-28 09:45:00,52.58,52.59,52.45,52.48,107429.0,45.8596,45.8683,45.7462,45.7724,107429.0
2021-01-28 09:50:00,52.48,52.49,52.4,52.46,204291.0,45.7724,45.7811,45.7026,45.755,204291.0
2021-01-28 09:55:00,52.45,52.5,52.38,52.39,605032.0,45.7462,45.7899,45.6852,45.6939,605032.0
2021-01-28 10:00:00,52.4,52.47,52.36,52.45,293847.0,45.7026,45.7637,45.6677,45.7462,293847.0
2021-01-28 10:05:00,52.44,52.51,52.43,52.47,234979.0,45.7375,45.7986,45.7288,45.7637,234979.0
2021-01-28 10:10:00,52.47,52.6,52.46,52.58,182873.0,45.7637,45.8771,45.755,45.8596,182873.0
2021-01-28 10:15:00,52.58,52.61,52.54,52.58,158086.0,45.8596,45.8858,45.8247,45.8596,158086.0
2021-01-28 10:20:00,52.58,52.63,52.55,52.57,114476.0,45.8596,45.9032,45.8335,45.8509,114476.0
2021-01-28 10:25:00,52.57,52.6,52.55,52.55,114507.0,45.8509,45.8771,45.8335,45.8335,114507.0
2021-01-28 10:30:00,52.56,52.6,52.54,52.55,78086.0,45.8422,45.8771,45.8247,45.8335,78086.0
2021-01-28 10:35:00,52.55,52.62,52.55,52.61,69912.0,45.8335,45.8945,45.8335,45.8858,69912.0
2021-01-28 10:40:00,52.61,52.62,52.51,52.55,214547.0,45.8858,45.8945,45.7986,45.8335,214547.0
2021-01-28 10:45:00,52.55,52.63,52.55,52.61,222094.0,45.8335,45.9032,45.8335,45.8858,222094.0
2021-01-28 10:50:00,52.61,52.62,52.57,52.59,316842.0,45.8858,45.8945,45.8509,45.8683,316842.0
2021-01-28 10:55:00,52.6,52.64,52.58,52.61,315480.0,45.8771,45.912,45.8596,45.8858,315480.0
2021-01-28 11:00:00,52.61,52.68,52.61,52.66,102491.0,45.8858,45.9468,45.8858,45.9294,102491.0
2021-01-28 11:05:00,52.66,52.71,52.65,52.71,325194.0,45.9294,45.973,45.9207,45.973,325194.0
2021-01-28 11:10:00,52.71,52.75,52.69,52.73,103260.0,45.973,46.0079,45.9556,45.9905,103260.0
2021-01-28 11:15:00,52.74,52.76,52.68,52.68,83347.0,45.9992,46.0166,45.9468,45.9468,83347.0
2021-01-28 11:20:00,52.68,52.7,52.64,52.67,80790.0,45.9468,45.9643,45.912,45.9381,80790.0
2021-01-28 11:25:00,52.67,52.71,52.66,52.7,119586.0,45.9381,45.973,45.9294,45.9643,119586.0
2021-01-28 11:30:00,52.7,52.77,52.67,52.74,71875.0,45.9643,46.0253,45.9381,45.9992,71875.0
2021-01-28 11:35:00,52.74,52.77,52.72,52.73,114036.0,45.9992,46.0253,45.9817,45.9905,114036.0
2021-01-28 11:40:00,52.74,52.77,52.72,52.74,57477.0,45.9992,46.0253,45.9817,45.9992,57477.0
2021-01-28 11:45:00,52.75,52.76,52.69,52.74,83000.0,46.0079,46.0166,45.9556,45.9992,83000.0
2021-01-28 11:50:00,52.75,52.78,52.73,52.77,120968.0,46.0079,46.0341,45.9905,46.0253,120968.0
2021-01-28 11:55:00,52.77,52.78,52.76,52.77,79680.0,46.0253,46.0341,46.0166,46.0253,79680.0
2021-01-28 12:00:00,52.78,52.8,52.77,52.79,106390.0,46.0341,46.0515,46.0253,46.0428,106390.0
2021-01-28 12:05:00,52.79,52.84,52.79,52.83,185125.0,46.0428,46.0864,46.0428,46.0777,185125.0
2021-01-28 12:10:00,52.83,52.83,52.79,52.81,101636.0,46.0777,46.0777,46.0428,46.0602,101636.0
2021-01-28 12:15:00,52.82,52.87,52.81,52.87,83413.0,46.069,46.1126,46.0602,46.1126,83413.0
2021-01-28 12:20:00,52.87,52.88,52.84,52.87,89978.0,46.1126,46.1213,46.0864,46.1126,89978.0
2021-01-28 12:25:00,52.87,52.88,52.85,52.87,64566.0,46.1126,46.1213,46.0951,46.1126,64566.0
2021-01-28 12:30:00,52.88,52.9,52.86,52.88,70734.0,46.1213,46.1387,46.1038,46.1213,70734.0
2021-01-28 12:35:00,52.88,52.88,52.84,52.84,87430.0,46.1213,46.1213,46.0864,46.0864,87430.0
2021-01-28 12:40:00,52.84,52.88,52.83,52.88,74393.0,46.0864,46.1213,46.0777,46.1213,74393.0
2021-01-28 12:45:00,52.88,52.9,52.87,52.89,81598.0,46.1213,46.1387,46.1126,46.13,81598.0
2021-01-28 12:50:00,52.9,52.9,52.84,52.85,57082.0,46.1387,46.1387,46.0864,46.0951,57082.0
2021-01-28 12:55:00,52.85,52.88,52.84,52.87,57387.0,46.0951,46.1213,46.0864,46.1126,57387.0
2021-01-28 13:00:00,52.87,52.91,52.87,52.89,36418.0,46.1126,46.1474,46.1126,46.13,36418.0
2021-01-28 13:05:00,52.88,52.89,52.84,52.85,73689.0,46.1213,46.13,46.0864,46.0951,73689.0
2021-01-28 13:10:00,52.85,52.85,52.81,52.82,57238.0,46.0951,46.0951,46.0602,46.069,57238.0
2021-01-28 13:15:00,52.82,52.87,52.8,52.87,63785.0,46.069,46.1126,46.0515,46.1126,63785.0
2021-01-28 13:20:00,52.87,52.93,52.85,52.92,71983.0,46.1126,46.1649,46.0951,46.1562,71983.0
2021-01-28 13:25:00,52.93,52.94,52.91,52.92,88394.0,46.1649,46.1736,46.1474,46.1562,88394.0
2021-01-28 13:30:00,52.92,52.95,52.91,52.94,70944.0,46.1562,46.1823,46.1474,46.1736,70944.0
2021-01-28 13:35:00,52.94,52.99,52.94,52.98,97636.0,46.1736,46.2172,46.1736,46.2085,97636.0
2021-01-28 13:40:00,52.98,52.99,52.97,52.98,74598.0,46.2085,46.2172,46.1998,46.2085,74598.0
2021-01-28 13:45:00,52.98,52.99,52.97,52.99,117317.0,46.2085,46.2172,46.1998,46.2172,117317.0
2021-01-28 13:50:00,52.99,53.0,52.96,52.98,66660.0,46.2172,46.2259,46.1911,46.2085,66660.0
2021-01-28 13:55:00,52.98,53.0,52.95,53.0,44318.0,46.2085,46.2259,46.1823,46.2259,44318.0
2021-01-28 14:00:00,52.99,53.01,52.96,52.97,72652.0,46.2172,46.2347,46.1911,46.1998,72652.0
2021-01-28 14:05:00,52.98,52.99,52.96,52.97,68828.0,46.2085,46.2172,46.1911,46.1998,68828.0
2021-01-28 14:10:00,52.97,52.98,52.93,52.95,66331.0,46.1998,46.2085,46.1649,46.1823,66331.0
2021-01-28 14:15:00,52.95,52.96,52.91,52.94,165540.0,46.1823,46.1911,46.1474,46.1736,165540.0
2021-01-28 14:20:00,52.93,52.93,52.9,52.91,67946.0,46.1649,46.1649,46.1387,46.1474,67946.0
2021-01-28 14:25:00,52.91,52.95,52.91,52.95,82788.0,46.1474,46.1823,46.1474,46.1823,82788.0
2021-01-28 14:30:00,52.95,52.95,52.92,52.93,88388.0,46.1823,46.1823,46.1562,46.1649,88388.0
2021-01-28 14:35:00,52.93,52.95,52.91,52.95,202312.0,46.1649,46.1823,46.1474,46.1823,202312.0
2021-01-28 14:40:00,52.95,52.97,52.93,52.95,70963.0,46.1823,46.1998,46.1649,46.1823,70963.0
2021-01-28 14:45:00,52.95,52.97,52.94,52.97,127170.0,46.1823,46.1998,46.1736,46.1998,127170.0
2021-01-28 14:50:00,52.97,52.99,52.93,52.94,70593.0,46.1998,46.2172,46.1649,46.1736,70593.0
2021-01-28 14:55:00,52.94,52.99,52.93,52.97,393085.0,46.1736,46.2172,46.1649,46.1998,393085.0
2021-01-28 15:00:00,52.97,52.97,52.92,52.95,113713.0,46.1998,46.1998,46.1562,46.1823,113713.0
2021-01-28 15:05:00,52.94,52.96,52.93,52.96,112047.0,46.1736,46.1911,46.1649,46.1911,112047.0
2021-01-28 15:10:00,52.95,52.97,52.94,52.96,163403.0,46.1823,46.1998,46.1736,46.1911,163403.0
2021-01-28 15:15:00,52.96,52.97,52.92,52.94,163707.0,46.1911,46.1998,46.1562,46.1736,163707.0
2021-01-28 15:20:00,52.94,52.96,52.91,52.95,187675.0,46.1736,46.1911,46.1474,46.1823,187675.0
2021-01-28 15:25:00,52.95,52.95,52.9,52.9,291421.0,46.1823,46.1823,46.1387,46.1387,291421.0
2021-01-28 15:30:00,52.9,52.94,52.88,52.89,196381.0,46.1387,46.1736,46.1213,46.13,196381.0
2021-01-28 15:35:00,52.89,52.9,52.86,52.89,155855.0,46.13,46.1387,46.1038,46.13,155855.0
2021-01-28 15:40:00,52.89,52.9,52.86,52.87,175344.0,46.13,46.1387,46.1038,46.1126,175344.0
2021-01-28 15:45:00,52.87,52.89,52.84,52.87,152477.0,46.1126,46.13,46.0864,46.1126,152477.0
2021-01-28 15:50:00,52.87,52.88,52.85,52.86,373263.0,46.1126,46.1213,46.0951,46.1038,373263.0
2021-01-28 15:55:00,52.86,52.86,52.82,52.83,601092.0,46.1038,46.1038,46.069,46.0777,601092.0
2021-01-29 09:30:00,52.1,52.13,51.95,52.03,390862.0,45.441,45.4671,45.3101,45.3799,390862.0
2021-01-29 09:35:00,52.04,52.04,51.94,51.98,255492.0,45.3886,45.3886,45.3014,45.3363,255492.0
2021-01-29 09:40:00,51.98,51.98,51.91,51.93,172224.0,45.3363,45.3363,45.2753,45.2927,172224.0
2021-01-29 09:45:00,51.94,52.02,51.91,51.98,250169.0,45.3014,45.3712,45.2753,45.3363,250169.0
2021-01-29 09:50:00,51.96,52.02,51.93,52.0,135933.0,45.3189,45.3712,45.2927,45.3538,135933.0
2021-01-29 09:55:00,52.0,52.11,52.0,52.08,275559.0,45.3538,45.4497,45.3538,45.4235,275559.0
2021-01-29 10:00:00,52.08,52.09,52.03,52.07,164085.0,45.4235,45.4323,45.3799,45.4148,164085.0
2021-01-29 10:05:00,52.06,52.06,51.98,52.06,220044.0,45.4061,45.4061,45.3363,45.4061,220044.0
2021-01-29 10:10:00,52.06,52.11,52.05,52.07,207338.0,45.4061,45.4497,45.3974,45.4148,207338.0
2021-01-29 10:15:00,52.08,52.1,52.05,52.09,134999.0,45.4235,45.441,45.3974,45.4323,134999.0
2021-01-29 10:20:00,52.09,52.16,52.08,52.16,117950.0,45.4323,45.4933,45.4235,45.4933,117950.0
2021-01-29 10:25:00,52.16,52.17,52.13,52.15,72908.0,45.4933,45.502,45.4671,45.4846,72908.0
2021-01-29 10:30:00,52.15,52.19,52.09,52.11,72473.0,45.4846,45.5195,45.4323,45.4497,72473.0
2021-01-29 10:35:00,52.11,52.12,52.02,52.04,199191.0,45.4497,45.4584,45.3712,45.3886,199191.0
2021-01-29 10:40:00,52.03,52.05,51.98,51.98,485658.0,45.3799,45.3974,45.3363,45.3363,485658.0
2021-01-29 10:45:00,51.98,52.03,51.95,52.02,339975.0,45.3363,45.3799,45.3101,45.3712,339975.0
2021-01-29 10:50:00,52.02,52.05,52.01,52.04,82780.0,45.3712,45.3974,45.3625,45.3886,82780.0
2021-01-29 10:55:00,52.04,52.1,52.02,52.1,80106.0,45.3886,45.441,45.3712,45.441,80106.0
2021-01-29 11:00:00,52.1,52.13,52.04,52.07,124941.0,45.441,45.4671,45.3886,45.4148,124941.0
2021-01-29 11:05:00,52.07,52.09,52.04,52.08,127536.0,45.4148,45.4323,45.3886,45.4235,127536.0
2021-01-29 11:10:00,52.08,52.08,51.97,51.99,254481.0,45.4235,45.4235,45.3276,45.345,254481.0
2021-01-29 11:15:00,51.98,52.03,51.98,52.01,69300.0,45.3363,45.3799,45.3363,45.3625,69300.0
2021-01-29 11:20:00,52.01,52.01,51.97,51.99,134212.0,45.3625,45.3625,45.3276,45.345,134212.0
2021-01-29 11:25:00,51.98,52.04,51.94,51.94,1495359.0,45.3363,45.3886,45.3014,45.3014,1495359.0
2021-01-29 11:30:00,51.94,51.99,51.91,51.91,252604.0,45.3014,45.345,45.2753,45.2753,252604.0
2021-01-29 11:35:00,51.92,51.95,51.87,51.93,347779.0,45.284,45.3101,45.2404,45.2927,347779.0
2021-01-29 11:40:00,51.92,51.96,51.9,51.94,215536.0,45.284,45.3189,45.2665,45.3014,215536.0
2021-01-29 11:45:00,51.94,51.98,51.91,51.96,240040.0,45.3014,45.3363,45.2753,45.3189,240040.0
2021-01-29 11:50:00,51.96,51.97,51.93,51.96,224481.0,45.3189,45.3276,45.2927,45.3189,224481.0
2021-01-29 11:55:00,51.97,51.99,51.96,51.98,180442.0,45.3276,45.345,45.3189,45.3363,180442.0
2021-01-29 12:00:00,51.98,52.01,51.96,52.0,58688.0,45.3363,45.3625,45.3189,45.3538,58688.0
2021-01-29 12:05:00,52.01,52.01,51.98,52.01,172356.0,45.3625,45.3625,45.3363,45.3625,172356.0
2021-01-29 12:10:00,52.01,52.04,51.95,51.96,90789.0,45.3625,45.3886,45.3101,45.3189,90789.0
2021-01-29 12:15:00,51.96,51.96,51.84,51.84,270430.0,45.3189,45.3189,45.2142,45.2142,270430.0
2021-01-29 12:20:00,51.84,51.85,51.78,51.79,210615.0,45.2142,45.2229,45.1619,45.1706,210615.0
2021-01-29 12:25:00,51.78,51.83,51.77,51.81,111689.0,45.1619,45.2055,45.1532,45.188,111689.0
2021-01-29 12:30:00,51.8,51.83,51.73,51.73,63542.0,45.1793,45.2055,45.1183,45.1183,63542.0
2021-01-29 12:35:00,51.73,51.76,51.64,51.67,251795.0,45.1183,45.1444,45.0398,45.0659,251795.0
2021-01-29 12:40:00,51.68,51.76,51.68,51.69,1993609.0,45.0747,45.1444,45.0747,45.0834,1993609.0
2021-01-29 12:45:00,51.69,51.7,51.56,51.57,181415.0,45.0834,45.0921,44.97,44.9787,181415.0
2021-01-29 12:50:00,51.58,51.73,51.57,51.7,257517.0,44.9874,45.1183,44.9787,45.0921,257517.0
2021-01-29 12:55:00,51.71,51.71,51.6,51.61,99313.0,45.1008,45.1008,45.0049,45.0136,99313.0
2021-01-29 13:00:00,51.6,51.69,51.57,51.64,198948.0,45.0049,45.0834,44.9787,45.0398,198948.0
2021-01-29 13:05:00,51.63,51.65,51.58,51.62,125613.0,45.031,45.0485,44.9874,45.0223,125613.0
2021-01-29 13:10:00,51.61,51.64,51.56,51.57,172040.0,45.0136,45.0398,44.97,44.9787,172040.0
2021-01-29 13:15:00,51.57,51.57,51.5,51.51,223714.0,44.9787,44.9787,44.9177,44.9264,223714.0
2021-01-29 13:20:00,51.51,51.62,51.5,51.58,161211.0,44.9264,45.0223,44.9177,44.9874,161211.0
2021-01-29 13:25:00,51.58,51.73,51.57,51.72,137263.0,44.9874,45.1183,44.9787,45.1095,137263.0
2021-01-29 13:30:00,51.72,51.74,51.68,51.71,150442.0,45.1095,45.127,45.0747,45.1008,150442.0
2021-01-29 13:35:00,51.71,51.73,51.7,51.72,109964.0,45.1008,45.1183,45.0921,45.1095,109964.0
2021-01-29 13:40:00,51.72,51.77,51.68,51.77,2481031.0,45.1095,45.1532,45.0747,45.1532,2481031.0
2021-01-29 13:45:00,51.76,51.79,51.7,51.71,339762.0,45.1444,45.1706,45.0921,45.1008,339762.0
2021-01-29 13:50:00,51.71,51.75,51.7,51.72,267054.0,45.1008,45.1357,45.0921,45.1095,267054.0
2021-01-29 13:55:00,51.72,51.74,51.71,51.73,170104.0,45.1095,45.127,45.1008,45.1183,170104.0
2021-01-29 14:00:00,51.73,51.87,51.73,51.85,237781.0,45.1183,45.2404,45.1183,45.2229,237781.0
2021-01-29 14:05:00,51.85,51.87,51.82,51.87,313288.0,45.2229,45.2404,45.1968,45.2404,313288.0
2021-01-29 14:10:00,51.87,51.88,51.85,51.88,160947.0,45.2404,45.2491,45.2229,45.2491,160947.0
2021-01-29 14:15:00,51.87,51.89,51.85,51.88,85636.0,45.2404,45.2578,45.2229,45.2491,85636.0
2021-01-29 14:20:00,51.88,51.89,51.85,51.88,100016.0,45.2491,45.2578,45.2229,45.2491,100016.0
2021-01-29 14:25:00,51.89,51.89,51.84,51.86,73790.0,45.2578,45.2578,45.2142,45.2317,73790.0
2021-01-29 14:30:00,51.86,51.86,51.76,51.76,377561.0,45.2317,45.2317,45.1444,45.1444,377561.0
2021-01-29 14:35:00,51.76,51.8,51.75,51.77,169431.0,45.1444,45.1793,45.1357,45.1532,169431.0
2021-01-29 14:40:00,51.77,51.83,51.73,51.79,170281.0,45.1532,45.2055,45.1183,45.1706,170281.0
2021-01-29 14:45:00,51.79,51.82,51.75,51.76,182849.0,45.1706,45.1968,45.1357,45.1444,182849.0
2021-01-29 14:50:00,51.76,51.8,51.75,51.76,186076.0,45.1444,45.1793,45.1357,45.1444,186076.0
2021-01-29 14:55:00,51.75,51.79,51.74,51.77,107414.0,45.1357,45.1706,45.127,45.1532,107414.0
2021-01-29 15:00:00,51.77,51.89,51.76,51.88,278381.0,45.1532,45.2578,45.1444,45.2491,278381.0
2021-01-29 15:05:00,51.88,51.89,51.83,51.85,321750.0,45.2491,45.2578,45.2055,45.2229,321750.0
2021-01-29 15:10:00,51.85,51.92,51.85,51.91,199539.0,45.2229,45.284,45.2229,45.2753,199539.0
2021-01-29 15:15:00,51.91,51.91,51.87,51.9,202493.0,45.2753,45.2753,45.2404,45.2665,202493.0
2021-01-29 15:20:00,51.9,51.95,51.89,51.91,323899.0,45.2665,45.3101,45.2578,45.2753,323899.0
2021-01-29 15:25:00,51.91,51.92,51.83,51.83,205350.0,45.2753,45.284,45.2055,45.2055,205350.0
2021-01-29 15:30:00,51.83,51.84,51.77,51.79,257589.0,45.2055,45.2142,45.1532,45.1706,257589.0
2021-01-29 15:35:00,51.79,51.79,51.69,51.69,208730.0,45.1706,45.1706,45.0834,45.0834,208730.0
2021-01-29 15:40:00,51.69,51.71,51.66,51.68,212926.0,45.0834,45.1008,45.0572,45.0747,212926.0
2021-01-29 15:45:00,51.67,51.68,51.64,51.66,317810.0,45.0659,45.0747,45.0398,45.0572,317810.0
2021-01-29 15:50:00,51.65,51.79,51.65,51.77,455459.0,45.0485,45.1706,45.0485,45.1532,455459.0
2021-01-29 15:55:00,51.76,51.8,51.68,51.7,741262.0,45.1444,45.1793,45.0747,45.0921,741262.0
2021-02-01 09:30:00,52.75,52.75,52.57,52.65,879948.0,46.0079,46.0079,45.8509,45.9207,879948.0
2021-02-01 09:35:00,52.65,52.75,52.62,52.7,229449.0,45.9207,46.0079,45.8945,45.9643,229449.0
2021-02-01 09:40:00,52.71,52.75,52.63,52.64,348008.0,45.973,46.0079,45.9032,45.912,348008.0
2021-02-01 09:45:00,52.64,52.65,52.48,52.54,2157712.0,45.912,45.9207,45.7724,45.8247,2157712.0
2021-02-01 09:50:00,52.54,52.59,52.45,52.47,278738.0,45.8247,45.8683,45.7462,45.7637,278738.0
2021-02-01 09:55:00,52.47,52.61,52.47,52.6,259690.0,45.7637,45.8858,45.7637,45.8771,259690.0
2021-02-01 10:00:00,52.6,52.65,52.55,52.64,250227.0,45.8771,45.9207,45.8335,45.912,250227.0
2021-02-01 10:05:00,52.64,52.66,52.53,52.53,221474.0,45.912,45.9294,45.816,45.816,221474.0
2021-02-01 10:10:00,52.54,52.67,52.54,52.62,397488.0,45.8247,45.9381,45.8247,45.8945,397488.0
2021-02-01 10:15:00,52.63,52.68,52.6,52.67,213417.0,45.9032,45.9468,45.8771,45.9381,213417.0
2021-02-01 10:20:00,52.67,52.71,52.64,52.71,127602.0,45.9381,45.973,45.912,45.973,127602.0
2021-02-01 10:25:00,52.71,52.74,52.69,52.69,145653.0,45.973,45.9992,45.9556,45.9556,145653.0
2021-02-01 10:30:00,52.69,52.71,52.66,52.71,134573.0,45.9556,45.973,45.9294,45.973,134573.0
2021-02-01 10:35:00,52.7,52.71,52.64,52.65,84436.0,45.9643,45.973,45.912,45.9207,84436.0
2021-02-01 10:40:00,52.65,52.71,52.61,52.68,126911.0,45.9207,45.973,45.8858,45.9468,126911.0
2021-02-01 10:45:00,52.68,52.7,52.66,52.66,126696.0,45.9468,45.9643,45.9294,45.9294,126696.0
2021-02-01 10:50:00,52.66,52.66,52.53,52.54,143806.0,45.9294,45.9294,45.816,45.8247,143806.0
2021-02-01 10:55:00,52.54,52.58,52.52,52.58,156795.0,45.8247,45.8596,45.8073,45.8596,156795.0
2021-02-01 11:00:00,52.57,52.58,52.51,52.54,79862.0,45.8509,45.8596,45.7986,45.8247,79862.0
2021-02-01 11:05:00,52.54,52.59,52.53,52.56,94628.0,45.8247,45.8683,45.816,45.8422,94628.0
2021-02-01 11:10:00,52.56,52.6,52.54,52.55,81551.0,45.8422,45.8771,45.8247,45.8335,81551.0
2021-02-01 11:15:00,52.56,52.62,52.55,52.61,72801.0,45.8422,45.8945,45.8335,45.8858,72801.0
2021-02-01 11:20:00,52.61,52.69,52.61,52.68,84664.0,45.8858,45.9556,45.8858,45.9468,84664.0
2021-02-01 11:25:00,52.68,52.71,52.67,52.69,123298.0,45.9468,45.973,45.9381,45.9556,123298.0
2021-02-01 11:30:00,52.7,52.7,52.63,52.66,69856.0,45.9643,45.9643,45.9032,45.9294,69856.0
2021-02-01 11:35:00,52.66,52.69,52.64,52.68,90933.0,45.9294,45.9556,45.912,45.9468,90933.0
2021-02-01 11:40:00,52.69,52.73,52.68,52.72,94308.0,45.9556,45.9905,45.9468,45.9817,94308.0
2021-02-01 11:45:00,52.72,52.75,52.71,52.75,311311.0,45.9817,46.0079,45.973,46.0079,311311.0
2021-02-01 11:50:00,52.74,52.74,52.71,52.74,85422.0,45.9992,45.9992,45.973,45.9992,85422.0
2021-02-01 11:55:00,52.73,52.73,52.69,52.7,68558.0,45.9905,45.9905,45.9556,45.9643,68558.0
2021-02-01 12:00:00,52.7,52.75,52.69,52.73,64778.0,45.9643,46.0079,45.9556,45.9905,64778.0
2021-02-01 12:05:00,52.73,52.74,52.7,52.71,69246.0,45.9905,45.9992,45.9643,45.973,69246.0
2021-02-01 12:10:00,52.71,52.75,52.71,52.75,58616.0,45.973,46.0079,45.973,46.0079,58616.0
2021-02-01 12:15:00,52.75,52.76,52.71,52.71,65154.0,46.0079,46.0166,45.973,45.973,65154.0
2021-02-01 12:20:00,52.71,52.73,52.7,52.73,156941.0,45.973,45.9905,45.9643,45.9905,156941.0
2021-02-01 12:25:00,52.73,52.76,52.72,52.75,243468.0,45.9905,46.0166,45.9817,46.0079,243468.0
2021-02-01 12:30:00,52.75,52.79,52.75,52.77,75535.0,46.0079,46.0428,46.0079,46.0253,75535.0
2021-02-01 12:35:00,52.77,52.79,52.73,52.74,51252.0,46.0253,46.0428,45.9905,45.9992,51252.0
2021-02-01 12:40:00,52.74,52.78,52.74,52.75,97126.0,45.9992,46.0341,45.9992,46.0079,97126.0
2021-02-01 12:45:00,52.75,52.78,52.74,52.78,47791.0,46.0079,46.0341,45.9992,46.0341,47791.0
2021-02-01 12:50:00,52.78,52.8,52.77,52.79,68114.0,46.0341,46.0515,46.0253,46.0428,68114.0
2021-02-01 12:55:00,52.79,52.82,52.78,52.82,50372.0,46.0428,46.069,46.0341,46.069,50372.0
2021-02-01 13:00:00,52.82,52.83,52.8,52.81,42159.0,46.069,46.0777,46.0515,46.0602,42159.0
2021-02-01 13:05:00,52.81,52.82,52.79,52.8,62045.0,46.0602,46.069,46.0428,46.0515,62045.0
2021-02-01 13:10:00,52.81,52.86,52.79,52.85,48812.0,46.0602,46.1038,46.0428,46.0951,48812.0
2021-02-01 13:15:00,52.85,52.9,52.84,52.89,61130.0,46.0951,46.1387,46.0864,46.13,61130.0
2021-02-01 13:20:00,52.89,52.92,52.88,52.91,38026.0,46.13,46.1562,46.1213,46.1474,38026.0
2021-02-01 13:25:00,52.91,52.92,52.89,52.9,49703.0,46.1474,46.1562,46.13,46.1387,49703.0
2021-02-01 13:30:00,52.9,52.91,52.89,52.9,33537.0,46.1387,46.1474,46.13,46.1387,33537.0
2021-02-01 13:35:00,52.9,52.9,52.86,52.87,39700.0,46.1387,46.1387,46.1038,46.1126,39700.0
2021-02-01 13:40:00,52.86,52.88,52.85,52.87,50480.0,46.1038,46.1213,46.0951,46.1126,50480.0
2021-02-01 13:45:00,52.87,52.89,52.85,52.86,27462.0,46.1126,46.13,46.0951,46.1038,27462.0
2021-02-01 13:50:00,52.86,52.89,52.86,52.89,100312.0,46.1038,46.13,46.1038,46.13,100312.0
2021-02-01 13:55:00,52.89,52.92,52.88,52.92,49168.0,46.13,46.1562,46.1213,46.1562,49168.0
2021-02-01 14:00:00,52.91,52.92,52.87,52.87,52476.0,46.1474,46.1562,46.1126,46.1126,52476.0
2021-02-01 14:05:00,52.88,52.88,52.85,52.87,44139.0,46.1213,46.1213,46.0951,46.1126,44139.0
2021-02-01 14:10:00,52.87,52.89,52.86,52.89,78236.0,46.1126,46.13,46.1038,46.13,78236.0
2021-02-01 14:15:00,52.89,52.92,52.88,52.9,90923.0,46.13,46.1562,46.1213,46.1387,90923.0
2021-02-01 14:20:00,52.9,52.9,52.87,52.88,86132.0,46.1387,46.1387,46.1126,46.1213,86132.0
2021-02-01 14:25:00,52.88,52.91,52.87,52.91,75883.0,46.1213,46.1474,46.1126,46.1474,75883.0
2021-02-01 14:30:00,52.91,52.92,52.89,52.89,97432.0,46.1474,46.1562,46.13,46.13,97432.0
2021-02-01 14:35:00,52.9,52.9,52.88,52.89,73056.0,46.1387,46.1387,46.1213,46.13,73056.0
2021-02-01 14:40:00,52.9,52.92,52.89,52.89,112157.0,46.1387,46.1562,46.13,46.13,112157.0
2021-02-01 14:45:00,52.9,52.94,52.89,52.94,143092.0,46.1387,46.1736,46.13,46.1736,143092.0
2021-02-01 14:50:00,52.94,52.97,52.93,52.97,95152.0,46.1736,46.1998,46.1649,46.1998,95152.0
2021-02-01 14:55:00,52.97,52.98,52.91,52.94,73487.0,46.1998,46.2085,46.1474,46.1736,73487.0
2021-02-01 15:00:00,52.94,52.98,52.93,52.98,78316.0,46.1736,46.2085,46.1649,46.2085,78316.0
2021-02-01 15:05:00,52.98,53.0,52.96,53.0,118233.0,46.2085,46.2259,46.1911,46.2259,118233.0
2021-02-01 15:10:00,53.0,53.01,52.96,52.99,90143.0,46.2259,46.2347,46.1911,46.2172,90143.0
2021-02-01 15:15:00,52.99,53.01,52.97,53.01,186584.0,46.2172,46.2347,46.1998,46.2347,186584.0
2021-02-01 15:20:00,53.01,53.03,52.99,53.02,339800.0,46.2347,46.2521,46.2172,46.2434,339800.0
2021-02-01 15:25:00,53.03,53.04,53.0,53.02,68732.0,46.2521,46.2608,46.2259,46.2434,68732.0
2021-02-01 15:30:00,53.01,53.04,52.99,53.04,168159.0,46.2347,46.2608,46.2172,46.2608,168159.0
2021-02-01 15:35:00,53.04,53.06,53.03,53.04,172985.0,46.2608,46.2783,46.2521,46.2608,172985.0
2021-02-01 15:40:00,53.04,53.04,52.98,53.0,459962.0,46.2608,46.2608,46.2085,46.2259,459962.0
2021-02-01 15:45:00,53.0,53.01,52.97,53.01,267724.0,46.2259,46.2347,46.1998,46.2347,267724.0
2021-02-01 15:50:00,53.0,53.06,52.99,53.06,227755.0,46.2259,46.2783,46.2172,46.2783,227755.0
2021-02-01 15:55:00,53.05,53.06,52.99,52.99,414957.0,46.2696,46.2783,46.2172,46.2172,414957.0
2021-02-02 09:30:00,53.85,53.85,53.72,53.79,394189.0,46.9673,46.9673,46.8539,46.915,394189.0
2021-02-02 09:35:00,53.8,53.81,53.76,53.77,117640.0,46.9237,46.9324,46.8888,46.8975,117640.0
2021-02-02 09:40:00,53.78,53.79,53.7,53.75,116781.0,46.9063,46.915,46.8365,46.8801,116781.0
2021-02-02 09:45:00,53.75,53.76,53.69,53.69,175429.0,46.8801,46.8888,46.8278,46.8278,175429.0
2021-02-02 09:50:00,53.69,53.69,53.57,53.59,315860.0,46.8278,46.8278,46.7231,46.7405,315860.0
2021-02-02 09:55:00,53.59,53.64,53.59,53.63,261499.0,46.7405,46.7841,46.7405,46.7754,261499.0
2021-02-02 10:00:00,53.63,53.65,53.58,53.6,171198.0,46.7754,46.7929,46.7318,46.7493,171198.0
2021-02-02 10:05:00,53.6,53.66,53.59,53.62,119605.0,46.7493,46.8016,46.7405,46.7667,119605.0
2021-02-02 10:10:00,53.62,53.64,53.58,53.6,124247.0,46.7667,46.7841,46.7318,46.7493,124247.0
2021-02-02 10:15:00,53.6,53.65,53.58,53.64,64620.0,46.7493,46.7929,46.7318,46.7841,64620.0
2021-02-02 10:20:00,53.64,53.66,53.62,53.63,125580.0,46.7841,46.8016,46.7667,46.7754,125580.0
2021-02-02 10:25:00,53.63,53.67,53.62,53.64,93046.0,46.7754,46.8103,46.7667,46.7841,93046.0
2021-02-02 10:30:00,53.64,53.68,53.64,53.67,45674.0,46.7841,46.819,46.7841,46.8103,45674.0
2021-02-02 10:35:00,53.66,53.68,53.63,53.65,62730.0,46.8016,46.819,46.7754,46.7929,62730.0
2021-02-02 10:40:00,53.65,53.67,53.61,53.64,57965.0,46.7929,46.8103,46.758,46.7841,57965.0
2021-02-02 10:45:00,53.63,53.7,53.62,53.7,80730.0,46.7754,46.8365,46.7667,46.8365,80730.0
2021-02-02 10:50:00,53.71,53.73,53.69,53.72,57264.0,46.8452,46.8626,46.8278,46.8539,57264.0
2021-02-02 10:55:00,53.73,53.75,53.72,53.73,52305.0,46.8626,46.8801,46.8539,46.8626,52305.0
2021-02-02 11:00:00,53.72,53.74,53.71,53.73,33945.0,46.8539,46.8714,46.8452,46.8626,33945.0
2021-02-02 11:05:00,53.73,53.76,53.72,53.76,43317.0,46.8626,46.8888,46.8539,46.8888,43317.0
2021-02-02 11:10:00,53.76,53.78,53.73,53.77,54383.0,46.8888,46.9063,46.8626,46.8975,54383.0
2021-02-02 11:15:00,53.78,53.82,53.77,53.82,59726.0,46.9063,46.9411,46.8975,46.9411,59726.0
2021-02-02 11:20:00,53.82,53.83,53.77,53.8,47991.0,46.9411,46.9499,46.8975,46.9237,47991.0
2021-02-02 11:25:00,53.8,53.82,53.79,53.8,63447.0,46.9237,46.9411,46.915,46.9237,63447.0
2021-02-02 11:30:00,53.8,53.8,53.76,53.77,80591.0,46.9237,46.9237,46.8888,46.8975,80591.0
2021-02-02 11:35:00,53.77,53.79,53.76,53.77,83652.0,46.8975,46.915,46.8888,46.8975,83652.0
2021-02-02 11:40:00,53.77,53.79,53.76,53.77,49459.0,46.8975,46.915,46.8888,46.8975,49459.0
2021-02-02 11:45:00,53.77,53.79,53.72,53.73,58667.0,46.8975,46.915,46.8539,46.8626,58667.0
2021-02-02 11:50:00,53.73,53.73,53.7,53.72,32275.0,46.8626,46.8626,46.8365,46.8539,32275.0
2021-02-02 11:55:00,53.73,53.77,53.71,53.77,66689.0,46.8626,46.8975,46.8452,46.8975,66689.0
2021-02-02 12:00:00,53.77,53.8,53.77,53.8,79458.0,46.8975,46.9237,46.8975,46.9237,79458.0
2021-02-02 12:05:00,53.8,53.81,53.79,53.8,29210.0,46.9237,46.9324,46.915,46.9237,29210.0
2021-02-02 12:10:00,53.8,53.84,53.79,53.84,36885.0,46.9237,46.9586,46.915,46.9586,36885.0
2021-02-02 12:15:00,53.84,53.85,53.8,53.81,32687.0,46.9586,46.9673,46.9237,46.9324,32687.0
2021-02-02 12:20:00,53.8,53.81,53.8,53.8,25380.0,46.9237,46.9324,46.9237,46.9237,25380.0
2021-02-02 12:25:00,53.8,53.82,53.8,53.81,41652.0,46.9237,46.9411,46.9237,46.9324,41652.0
2021-02-02 12:30:00,53.82,53.84,53.81,53.82,76353.0,46.9411,46.9586,46.9324,46.9411,76353.0
2021-02-02 12:35:00,53.83,53.83,53.81,53.82,38461.0,46.9499,46.9499,46.9324,46.9411,38461.0
2021-02-02 12:40:00,53.81,53.82,53.8,53.82,30260.0,46.9324,46.9411,46.9237,46.9411,30260.0
2021-02-02 12:45:00,53.82,53.83,53.79,53.8,55607.0,46.9411,46.9499,46.915,46.9237,55607.0
2021-02-02 12:50:00,53.8,53.81,53.78,53.78,37319.0,46.9237,46.9324,46.9063,46.9063,37319.0
2021-02-02 12:55:00,53.78,53.82,53.77,53.82,24936.0,46.9063,46.9411,46.8975,46.9411,24936.0
2021-02-02 13:00:00,53.82,53.83,53.79,53.81,45964.0,46.9411,46.9499,46.915,46.9324,45964.0
2021-02-02 13:05:00,53.8,53.82,53.78,53.79,18424.0,46.9237,46.9411,46.9063,46.915,18424.0
2021-02-02 13:10:00,53.79,53.83,53.78,53.82,29717.0,46.915,46.9499,46.9063,46.9411,29717.0
2021-02-02 13:15:00,53.82,53.82,53.79,53.8,25380.0,46.9411,46.9411,46.915,46.9237,25380.0
2021-02-02 13:20:00,53.8,53.8,53.77,53.78,27094.0,46.9237,46.9237,46.8975,46.9063,27094.0
2021-02-02 13:25:00,53.78,53.81,53.77,53.78,32749.0,46.9063,46.9324,46.8975,46.9063,32749.0
2021-02-02 13:30:00,53.79,53.8,53.78,53.8,50576.0,46.915,46.9237,46.9063,46.9237,50576.0
2021-02-02 13:35:00,53.8,53.84,53.8,53.84,45446.0,46.9237,46.9586,46.9237,46.9586,45446.0
2021-02-02 13:40:00,53.84,53.85,53.82,53.84,49011.0,46.9586,46.9673,46.9411,46.9586,49011.0
2021-02-02 13:45:00,53.84,53.84,53.79,53.8,455001.0,46.9586,46.9586,46.915,46.9237,455001.0
2021-02-02 13:50:00,53.79,53.8,53.77,53.78,29062.0,46.915,46.9237,46.8975,46.9063,29062.0
2021-02-02 13:55:00,53.78,53.79,53.76,53.77,40488.0,46.9063,46.915,46.8888,46.8975,40488.0
2021-02-02 14:00:00,53.77,53.79,53.75,53.78,74901.0,46.8975,46.915,46.8801,46.9063,74901.0
2021-02-02 14:05:00,53.78,53.78,53.75,53.76,36113.0,46.9063,46.9063,46.8801,46.8888,36113.0
2021-02-02 14:10:00,53.77,53.78,53.75,53.78,81723.0,46.8975,46.9063,46.8801,46.9063,81723.0
2021-02-02 14:15:00,53.79,53.81,53.77,53.78,401972.0,46.915,46.9324,46.8975,46.9063,401972.0
2021-02-02 14:20:00,53.79,53.8,53.78,53.78,40691.0,46.915,46.9237,46.9063,46.9063,40691.0
2021-02-02 14:25:00,53.78,53.79,53.77,53.78,176171.0,46.9063,46.915,46.8975,46.9063,176171.0
2021-02-02 14:30:00,53.79,53.8,53.77,53.8,214003.0,46.915,46.9237,46.8975,46.9237,214003.0
2021-02-02 14:35:00,53.79,53.83,53.79,53.82,44431.0,46.915,46.9499,46.915,46.9411,44431.0
2021-02-02 14:40:00,53.82,53.83,53.82,53.82,101002.0,46.9411,46.9499,46.9411,46.9411,101002.0
2021-02-02 14:45:00,53.83,53.83,53.81,53.83,292426.0,46.9499,46.9499,46.9324,46.9499,292426.0
2021-02-02 14:50:00,53.82,53.83,53.81,53.83,21524.0,46.9411,46.9499,46.9324,46.9499,21524.0
2021-02-02 14:55:00,53.83,53.85,53.82,53.85,21528.0,46.9499,46.9673,46.9411,46.9673,21528.0
2021-02-02 15:00:00,53.85,53.86,53.82,53.85,27611.0,46.9673,46.976,46.9411,46.9673,27611.0
2021-02-02 15:05:00,53.85,53.85,53.82,53.83,125254.0,46.9673,46.9673,46.9411,46.9499,125254.0
2021-02-02 15:10:00,53.83,53.84,53.8,53.8,61984.0,46.9499,46.9586,46.9237,46.9237,61984.0
2021-02-02 15:15:00,53.81,53.82,53.78,53.8,67580.0,46.9324,46.9411,46.9063,46.9237,67580.0
2021-02-02 15:20:00,53.8,53.83,53.8,53.82,39373.0,46.9237,46.9499,46.9237,46.9411,39373.0
2021-02-02 15:25:00,53.82,53.84,53.81,53.84,54902.0,46.9411,46.9586,46.9324,46.9586,54902.0
2021-02-02 15:30:00,53.84,53.85,53.82,53.82,72280.0,46.9586,46.9673,46.9411,46.9411,72280.0
2021-02-02 15:35:00,53.82,53.82,53.8,53.82,336370.0,46.9411,46.9411,46.9237,46.9411,336370.0
2021-02-02 15:40:00,53.82,53.83,53.8,53.81,133763.0,46.9411,46.9499,46.9237,46.9324,133763.0
2021-02-02 15:45:00,53.81,53.85,53.81,53.83,115206.0,46.9324,46.9673,46.9324,46.9499,115206.0
2021-02-02 15:50:00,53.83,53.86,53.82,53.85,181691.0,46.9499,46.976,46.9411,46.9673,181691.0
2021-02-02 15:55:00,53.84,53.85,53.79,53.8,497031.0,46.9586,46.9673,46.915,46.9237,497031.0
2021-02-03 09:30:00,54.09,54.1,53.97,54.03,305278.0,47.1766,47.1854,47.072,47.1243,305278.0
2021-02-03 09:35:00,54.04,54.06,53.96,53.98,106357.0,47.133,47.1505,47.0632,47.0807,106357.0
2021-02-03 09:40:00,53.98,54.02,53.96,53.99,44792.0,47.0807,47.1156,47.0632,47.0894,44792.0
2021-02-03 09:45:00,53.99,54.05,53.97,54.03,38829.0,47.0894,47.1417,47.072,47.1243,38829.0
2021-02-03 09:50:00,54.02,54.04,53.98,54.02,34318.0,47.1156,47.133,47.0807,47.1156,34318.0
2021-02-03 09:55:00,54.03,54.12,54.02,54.1,52159.0,47.1243,47.2028,47.1156,47.1854,52159.0
2021-02-03 10:00:00,54.11,54.17,54.07,54.15,363200.0,47.1941,47.2464,47.1592,47.229,363200.0
2021-02-03 10:05:00,54.15,54.19,54.15,54.16,147921.0,47.229,47.2638,47.229,47.2377,147921.0
2021-02-03 10:10:00,54.16,54.17,54.09,54.11,105616.0,47.2377,47.2464,47.1766,47.1941,105616.0
2021-02-03 10:15:00,54.11,54.15,54.06,54.06,91902.0,47.1941,47.229,47.1505,47.1505,91902.0
2021-02-03 10:20:00,54.06,54.06,53.94,53.95,136863.0,47.1505,47.1505,47.0458,47.0545,136863.0
2021-02-03 10:25:00,53.95,53.95,53.83,53.84,85767.0,47.0545,47.0545,46.9499,46.9586,85767.0
2021-02-03 10:30:00,53.83,53.91,53.81,53.88,91638.0,46.9499,47.0196,46.9324,46.9935,91638.0
2021-02-03 10:35:00,53.88,53.89,53.81,53.87,60787.0,46.9935,47.0022,46.9324,46.9847,60787.0
2021-02-03 10:40:00,53.87,53.97,53.86,53.97,75079.0,46.9847,47.072,46.976,47.072,75079.0
2021-02-03 10:45:00,53.97,53.99,53.96,53.98,73844.0,47.072,47.0894,47.0632,47.0807,73844.0
2021-02-03 10:50:00,53.97,54.04,53.93,54.02,258748.0,47.072,47.133,47.0371,47.1156,258748.0
2021-02-03 10:55:00,54.02,54.05,54.01,54.03,34683.0,47.1156,47.1417,47.1069,47.1243,34683.0
2021-02-03 11:00:00,54.02,54.05,54.02,54.05,31260.0,47.1156,47.1417,47.1156,47.1417,31260.0
2021-02-03 11:05:00,54.04,54.07,54.03,54.06,37876.0,47.133,47.1592,47.1243,47.1505,37876.0
2021-02-03 11:10:00,54.06,54.06,54.01,54.02,32760.0,47.1505,47.1505,47.1069,47.1156,32760.0
2021-02-03 11:15:00,54.02,54.03,53.99,54.02,34426.0,47.1156,47.1243,47.0894,47.1156,34426.0
2021-02-03 11:20:00,54.02,54.08,54.01,54.06,96087.0,47.1156,47.1679,47.1069,47.1505,96087.0
2021-02-03 11:25:00,54.05,54.07,53.98,54.01,176821.0,47.1417,47.1592,47.0807,47.1069,176821.0
2021-02-03 11:30:00,54.01,54.05,53.99,54.03,47608.0,47.1069,47.1417,47.0894,47.1243,47608.0
2021-02-03 11:35:00,54.03,54.08,54.02,54.07,57641.0,47.1243,47.1679,47.1156,47.1592,57641.0
2021-02-03 11:40:00,54.07,54.1,54.05,54.08,28226.0,47.1592,47.1854,47.1417,47.1679,28226.0
2021-02-03 11:45:00,54.09,54.09,54.06,54.07,41031.0,47.1766,47.1766,47.1505,47.1592,41031.0
2021-02-03 11:50:00,54.07,54.13,54.06,54.12,41755.0,47.1592,47.2115,47.1505,47.2028,41755.0
2021-02-03 11:55:00,54.12,54.14,54.09,54.11,63546.0,47.2028,47.2202,47.1766,47.1941,63546.0
2021-02-03 12:00:00,54.11,54.11,54.09,54.1,72442.0,47.1941,47.1941,47.1766,47.1854,72442.0
2021-02-03 12:05:00,54.09,54.11,54.07,54.08,35663.0,47.1766,47.1941,47.1592,47.1679,35663.0
2021-02-03 12:10:00,54.08,54.09,54.06,54.08,60419.0,47.1679,47.1766,47.1505,47.1679,60419.0
2021-02-03 12:15:00,54.08,54.1,54.07,54.07,25629.0,47.1679,47.1854,47.1592,47.1592,25629.0
2021-02-03 12:20:00,54.07,54.08,54.04,54.05,36780.0,47.1592,47.1679,47.133,47.1417,36780.0
2021-02-03 12:25:00,54.05,54.07,54.04,54.05,46900.0,47.1417,47.1592,47.133,47.1417,46900.0
2021-02-03 12:30:00,54.04,54.06,54.01,54.02,71828.0,47.133,47.1505,47.1069,47.1156,71828.0
2021-02-03 12:35:00,54.02,54.04,54.0,54.04,39594.0,47.1156,47.133,47.0981,47.133,39594.0
2021-02-03 12:40:00,54.04,54.08,54.03,54.07,47992.0,47.133,47.1679,47.1243,47.1592,47992.0
2021-02-03 12:45:00,54.08,54.1,54.07,54.09,27667.0,47.1679,47.1854,47.1592,47.1766,27667.0
2021-02-03 12:50:00,54.09,54.11,54.08,54.1,194553.0,47.1766,47.1941,47.1679,47.1854,194553.0
2021-02-03 12:55:00,54.1,54.1,54.07,54.09,83031.0,47.1854,47.1854,47.1592,47.1766,83031.0
2021-02-03 13:00:00,54.09,54.09,54.08,54.09,219218.0,47.1766,47.1766,47.1679,47.1766,219218.0
2021-02-03 13:05:00,54.09,54.1,54.04,54.06,80952.0,47.1766,47.1854,47.133,47.1505,80952.0
2021-02-03 13:10:00,54.06,54.07,54.03,54.03,53530.0,47.1505,47.1592,47.1243,47.1243,53530.0
2021-02-03 13:15:00,54.03,54.06,54.03,54.05,45939.0,47.1243,47.1505,47.1243,47.1417,45939.0
2021-02-03 13:20:00,54.05,54.07,54.05,54.07,43746.0,47.1417,47.1592,47.1417,47.1592,43746.0
2021-02-03 13:25:00,54.07,54.07,54.04,54.05,36455.0,47.1592,47.1592,47.133,47.1417,36455.0
2021-02-03 13:30:00,54.05,54.07,54.05,54.06,27157.0,47.1417,47.1592,47.1417,47.1505,27157.0
2021-02-03 13:35:00,54.07,54.12,54.06,54.12,44906.0,47.1592,47.2028,47.1505,47.2028,44906.0
2021-02-03 13:40:00,54.12,54.15,54.12,54.15,28984.0,47.2028,47.229,47.2028,47.229,28984.0
2021-02-03 13:45:00,54.14,54.15,54.12,54.13,31199.0,47.2202,47.229,47.2028,47.2115,31199.0
2021-02-03 13:50:00,54.13,54.14,54.11,54.12,17814.0,47.2115,47.2202,47.1941,47.2028,17814.0
2021-02-03 13:55:00,54.12,54.13,54.1,54.12,27133.0,47.2028,47.2115,47.1854,47.2028,27133.0
2021-02-03 14:00:00,54.12,54.13,54.11,54.13,57859.0,47.2028,47.2115,47.1941,47.2115,57859.0
2021-02-03 14:05:00,54.13,54.14,54.12,54.14,61267.0,47.2115,47.2202,47.2028,47.2202,61267.0
2021-02-03 14:10:00,54.14,54.14,54.11,54.11,52885.0,47.2202,47.2202,47.1941,47.1941,52885.0
2021-02-03 14:15:00,54.12,54.12,54.09,54.11,75524.0,47.2028,47.2028,47.1766,47.1941,75524.0
2021-02-03 14:20:00,54.11,54.12,54.1,54.11,73998.0,47.1941,47.2028,47.1854,47.1941,73998.0
2021-02-03 14:25:00,54.12,54.13,54.11,54.12,72724.0,47.2028,47.2115,47.1941,47.2028,72724.0
2021-02-03 14:30:00,54.12,54.13,54.11,54.11,74654.0,47.2028,47.2115,47.1941,47.1941,74654.0
2021-02-03 14:35:00,54.12,54.14,54.11,54.13,63589.0,47.2028,47.2202,47.1941,47.2115,63589.0
2021-02-03 14:40:00,54.13,54.13,54.11,54.11,70832.0,47.2115,47.2115,47.1941,47.1941,70832.0
2021-02-03 14:45:00,54.12,54.12,54.09,54.1,75732.0,47.2028,47.2028,47.1766,47.1854,75732.0
2021-02-03 14:50:00,54.1,54.12,54.09,54.12,102499.0,47.1854,47.2028,47.1766,47.2028,102499.0
2021-02-03 14:55:00,54.11,54.13,54.1,54.1,110988.0,47.1941,47.2115,47.1854,47.1854,110988.0
2021-02-03 15:00:00,54.1,54.12,54.09,54.12,94365.0,47.1854,47.2028,47.1766,47.2028,94365.0
2021-02-03 15:05:00,54.11,54.15,54.11,54.14,82766.0,47.1941,47.229,47.1941,47.2202,82766.0
2021-02-03 15:10:00,54.14,54.14,54.1,54.12,73233.0,47.2202,47.2202,47.1854,47.2028,73233.0
2021-02-03 15:15:00,54.12,54.13,54.05,54.05,146890.0,47.2028,47.2115,47.1417,47.1417,146890.0
2021-02-03 15:20:00,54.05,54.08,54.04,54.07,41446.0,47.1417,47.1679,47.133,47.1592,41446.0
2021-02-03 15:25:00,54.07,54.08,54.04,54.05,30032.0,47.1592,47.1679,47.133,47.1417,30032.0
2021-02-03 15:30:00,54.05,54.07,54.03,54.07,147560.0,47.1417,47.1592,47.1243,47.1592,147560.0
2021-02-03 15:35:00,54.07,54.08,54.05,54.06,113681.0,47.1592,47.1679,47.1417,47.1505,113681.0
2021-02-03 15:40:00,54.07,54.09,54.05,54.09,104704.0,47.1592,47.1766,47.1417,47.1766,104704.0
2021-02-03 15:45:00,54.08,54.1,54.06,54.08,212317.0,47.1679,47.1854,47.1505,47.1679,212317.0
2021-02-03 15:50:00,54.07,54.08,54.02,54.05,415211.0,47.1592,47.1679,47.1156,47.1417,415211.0
2021-02-03 15:55:00,54.05,54.07,54.0,54.0,712449.0,47.1417,47.1592,47.0981,47.0981,712449.0
2021-02-04 09:30:00,54.06,54.09,53.92,53.95,336493.0,47.1505,47.1766,47.0284,47.0545,336493.0
2021-02-04 09:35:00,53.96,53.99,53.91,53.92,111184.0,47.0632,47.0894,47.0196,47.0284,111184.0
2021-02-04 09:40:00,53.92,53.92,53.82,53.84,52214.0,47.0284,47.0284,46.9411,46.9586,52214.0
2021-02-04 09:45:00,53.84,53.91,53.82,53.89,136445.0,46.9586,47.0196,46.9411,47.0022,136445.0
2021-02-04 09:50:00,53.89,53.89,53.81,53.85,101967.0,47.0022,47.0022,46.9324,46.9673,101967.0
2021-02-04 09:55:00,53.85,53.87,53.79,53.86,90802.0,46.9673,46.9847,46.915,46.976,90802.0
2021-02-04 10:00:00,53.86,53.89,53.81,53.82,148775.0,46.976,47.0022,46.9324,46.9411,148775.0
2021-02-04 10:05:00,53.82,53.9,53.82,53.89,65768.0,46.9411,47.0109,46.9411,47.0022,65768.0
2021-02-04 10:10:00,53.88,53.91,53.87,53.89,101114.0,46.9935,47.0196,46.9847,47.0022,101114.0
2021-02-04 10:15:00,53.9,53.95,53.88,53.93,75881.0,47.0109,47.0545,46.9935,47.0371,75881.0
2021-02-04 10:20:00,53.93,53.97,53.91,53.96,104338.0,47.0371,47.072,47.0196,47.0632,104338.0
2021-02-04 10:25:00,53.96,53.96,53.81,53.83,142712.0,47.0632,47.0632,46.9324,46.9499,142712.0
2021-02-04 10:30:00,53.82,53.84,53.77,53.8,194850.0,46.9411,46.9586,46.8975,46.9237,194850.0
2021-02-04 10:35:00,53.8,53.82,53.76,53.78,134382.0,46.9237,46.9411,46.8888,46.9063,134382.0
2021-02-04 10:40:00,53.79,53.79,53.75,53.78,117775.0,46.915,46.915,46.8801,46.9063,117775.0
2021-02-04 10:45:00,53.78,53.79,53.74,53.77,101688.0,46.9063,46.915,46.8714,46.8975,101688.0
2021-02-04 10:50:00,53.77,53.82,53.77,53.79,57513.0,46.8975,46.9411,46.8975,46.915,57513.0
2021-02-04 10:55:00,53.78,53.79,53.75,53.77,115351.0,46.9063,46.915,46.8801,46.8975,115351.0
2021-02-04 11:00:00,53.77,53.92,53.76,53.91,76817.0,46.8975,47.0284,46.8888,47.0196,76817.0
2021-02-04 11:05:00,53.91,53.92,53.82,53.84,82983.0,47.0196,47.0284,46.9411,46.9586,82983.0
2021-02-04 11:10:00,53.85,53.85,53.77,53.81,53453.0,46.9673,46.9673,46.8975,46.9324,53453.0
2021-02-04 11:15:00,53.82,53.83,53.8,53.82,131107.0,46.9411,46.9499,46.9237,46.9411,131107.0
2021-02-04 11:20:00,53.83,53.88,53.82,53.87,51354.0,46.9499,46.9935,46.9411,46.9847,51354.0
2021-02-04 11:25:00,53.87,53.89,53.85,53.86,43699.0,46.9847,47.0022,46.9673,46.976,43699.0
2021-02-04 11:30:00,53.86,53.9,53.85,53.88,43236.0,46.976,47.0109,46.9673,46.9935,43236.0
2021-02-04 11:35:00,53.88,53.9,53.85,53.87,59325.0,46.9935,47.0109,46.9673,46.9847,59325.0
2021-02-04 11:40:00,53.87,53.88,53.85,53.86,28260.0,46.9847,46.9935,46.9673,46.976,28260.0
2021-02-04 11:45:00,53.86,53.9,53.85,53.89,55558.0,46.976,47.0109,46.9673,47.0022,55558.0
2021-02-04 11:50:00,53.89,53.9,53.87,53.9,40466.0,47.0022,47.0109,46.9847,47.0109,40466.0
2021-02-04 11:55:00,53.89,53.94,53.89,53.93,78251.0,47.0022,47.0458,47.0022,47.0371,78251.0
2021-02-04 12:00:00,53.93,53.94,53.9,53.91,37716.0,47.0371,47.0458,47.0109,47.0196,37716.0
2021-02-04 12:05:00,53.91,53.94,53.87,53.93,41845.0,47.0196,47.0458,46.9847,47.0371,41845.0
2021-02-04 12:10:00,53.93,53.95,53.91,53.95,60336.0,47.0371,47.0545,47.0196,47.0545,60336.0
2021-02-04 12:15:00,53.95,54.01,53.94,53.98,48785.0,47.0545,47.1069,47.0458,47.0807,48785.0
2021-02-04 12:20:00,53.99,54.01,53.97,53.98,39068.0,47.0894,47.1069,47.072,47.0807,39068.0
2021-02-04 12:25:00,53.98,53.98,53.92,53.93,50854.0,47.0807,47.0807,47.0284,47.0371,50854.0
2021-02-04 12:30:00,53.93,53.93,53.91,53.92,51763.0,47.0371,47.0371,47.0196,47.0284,51763.0
2021-02-04 12:35:00,53.91,53.94,53.9,53.91,46988.0,47.0196,47.0458,47.0109,47.0196,46988.0
2021-02-04 12:40:00,53.91,53.93,53.9,53.91,27166.0,47.0196,47.0371,47.0109,47.0196,27166.0
2021-02-04 12:45:00,53.91,53.95,53.9,53.94,32376.0,47.0196,47.0545,47.0109,47.0458,32376.0
2021-02-04 12:50:00,53.94,53.94,53.9,53.93,49732.0,47.0458,47.0458,47.0109,47.0371,49732.0
2021-02-04 12:55:00,53.93,53.95,53.92,53.94,52337.0,47.0371,47.0545,47.0284,47.0458,52337.0
2021-02-04 13:00:00,53.95,53.95,53.93,53.95,50459.0,47.0545,47.0545,47.0371,47.0545,50459.0
2021-02-04 13:05:00,53.95,53.96,53.94,53.95,53626.0,47.0545,47.0632,47.0458,47.0545,53626.0
2021-02-04 13:10:00,53.95,54.0,53.94,53.99,36466.0,47.0545,47.0981,47.0458,47.0894,36466.0
2021-02-04 13:15:00,54.0,54.0,53.97,53.98,30459.0,47.0981,47.0981,47.072,47.0807,30459.0
2021-02-04 13:20:00,53.98,54.0,53.97,53.99,29369.0,47.0807,47.0981,47.072,47.0894,29369.0
2021-02-04 13:25:00,53.99,54.0,53.98,53.99,28724.0,47.0894,47.0981,47.0807,47.0894,28724.0
2021-02-04 13:30:00,53.99,54.0,53.97,53.98,14373.0,47.0894,47.0981,47.072,47.0807,14373.0
2021-02-04 13:35:00,53.98,53.99,53.96,53.98,32106.0,47.0807,47.0894,47.0632,47.0807,32106.0
2021-02-04 13:40:00,53.98,53.99,53.96,53.97,18817.0,47.0807,47.0894,47.0632,47.072,18817.0
2021-02-04 13:45:00,53.97,53.99,53.96,53.98,46853.0,47.072,47.0894,47.0632,47.0807,46853.0
2021-02-04 13:50:00,53.98,53.98,53.95,53.96,36103.0,47.0807,47.0807,47.0545,47.0632,36103.0
2021-02-04 13:55:00,53.96,53.96,53.95,53.96,63428.0,47.0632,47.0632,47.0545,47.0632,63428.0
2021-02-04 14:00:00,53.95,53.98,53.95,53.98,46964.0,47.0545,47.0807,47.0545,47.0807,46964.0
2021-02-04 14:05:00,53.98,53.98,53.96,53.97,73104.0,47.0807,47.0807,47.0632,47.072,73104.0
2021-02-04 14:10:00,53.96,53.97,53.94,53.95,33003.0,47.0632,47.072,47.0458,47.0545,33003.0
2021-02-04 14:15:00,53.95,53.98,53.94,53.98,81105.0,47.0545,47.0807,47.0458,47.0807,81105.0
2021-02-04 14:20:00,53.98,53.98,53.94,53.96,23175.0,47.0807,47.0807,47.0458,47.0632,23175.0
2021-02-04 14:25:00,53.96,53.98,53.94,53.94,34728.0,47.0632,47.0807,47.0458,47.0458,34728.0
2021-02-04 14:30:00,53.95,53.96,53.93,53.96,39411.0,47.0545,47.0632,47.0371,47.0632,39411.0
2021-02-04 14:35:00,53.96,53.97,53.95,53.96,117010.0,47.0632,47.072,47.0545,47.0632,117010.0
2021-02-04 14:40:00,53.95,53.97,53.95,53.96,50974.0,47.0545,47.072,47.0545,47.0632,50974.0
2021-02-04 14:45:00,53.97,54.0,53.96,54.0,36010.0,47.072,47.0981,47.0632,47.0981,36010.0
2021-02-04 14:50:00,54.0,54.02,53.99,53.99,50940.0,47.0981,47.1156,47.0894,47.0894,50940.0
2021-02-04 14:55:00,54.0,54.03,53.98,54.0,65945.0,47.0981,47.1243,47.0807,47.0981,65945.0
2021-02-04 15:00:00,54.0,54.0,53.98,53.99,52626.0,47.0981,47.0981,47.0807,47.0894,52626.0
2021-02-04 15:05:00,53.98,53.99,53.96,53.99,85196.0,47.0807,47.0894,47.0632,47.0894,85196.0
2021-02-04 15:10:00,53.98,53.99,53.96,53.97,55344.0,47.0807,47.0894,47.0632,47.072,55344.0
2021-02-04 15:15:00,53.98,53.98,53.96,53.98,65207.0,47.0807,47.0807,47.0632,47.0807,65207.0
2021-02-04 15:20:00,53.98,53.98,53.96,53.97,125733.0,47.0807,47.0807,47.0632,47.072,125733.0
2021-02-04 15:25:00,53.97,53.97,53.95,53.97,117767.0,47.072,47.072,47.0545,47.072,117767.0
2021-02-04 15:30:00,53.97,53.98,53.96,53.98,77127.0,47.072,47.0807,47.0632,47.0807,77127.0
2021-02-04 15:35:00,53.98,53.98,53.96,53.97,128273.0,47.0807,47.0807,47.0632,47.072,128273.0
2021-02-04 15:40:00,53.97,54.01,53.96,53.99,126444.0,47.072,47.1069,47.0632,47.0894,126444.0
2021-02-04 15:45:00,53.99,54.02,53.98,54.0,141273.0,47.0894,47.1156,47.0807,47.0981,141273.0
2021-02-04 15:50:00,54.01,54.05,54.0,54.04,199730.0,47.1069,47.1417,47.0981,47.133,199730.0
2021-02-04 15:55:00,54.05,54.11,54.04,54.11,576972.0,47.1417,47.1941,47.133,47.1941,576972.0
2021-02-05 09:30:00,54.31,54.35,54.12,54.12,307969.0,47.3685,47.4034,47.2028,47.2028,307969.0
2021-02-05 09:35:00,54.11,54.15,54.09,54.12,81548.0,47.1941,47.229,47.1766,47.2028,81548.0
2021-02-05 09:40:00,54.12,54.23,54.12,54.2,116597.0,47.2028,47.2987,47.2028,47.2726,116597.0
2021-02-05 09:45:00,54.21,54.24,54.19,54.19,81269.0,47.2813,47.3075,47.2638,47.2638,81269.0
2021-02-05 09:50:00,54.21,54.22,54.17,54.17,33888.0,47.2813,47.29,47.2464,47.2464,33888.0
2021-02-05 09:55:00,54.17,54.21,54.13,54.21,59038.0,47.2464,47.2813,47.2115,47.2813,59038.0
2021-02-05 10:00:00,54.21,54.21,54.16,54.19,121870.0,47.2813,47.2813,47.2377,47.2638,121870.0
2021-02-05 10:05:00,54.19,54.22,54.17,54.21,54165.0,47.2638,47.29,47.2464,47.2813,54165.0
2021-02-05 10:10:00,54.21,54.25,54.18,54.21,175614.0,47.2813,47.3162,47.2551,47.2813,175614.0
2021-02-05 10:15:00,54.21,54.21,54.13,54.14,148381.0,47.2813,47.2813,47.2115,47.2202,148381.0
2021-02-05 10:20:00,54.14,54.15,54.1,54.14,60111.0,47.2202,47.229,47.1854,47.2202,60111.0
2021-02-05 10:25:00,54.14,54.2,54.13,54.19,74644.0,47.2202,47.2726,47.2115,47.2638,74644.0
2021-02-05 10:30:00,54.19,54.25,54.18,54.24,73770.0,47.2638,47.3162,47.2551,47.3075,73770.0
2021-02-05 10:35:00,54.24,54.29,54.23,54.28,68749.0,47.3075,47.3511,47.2987,47.3423,68749.0
2021-02-05 10:40:00,54.28,54.35,54.28,54.34,62348.0,47.3423,47.4034,47.3423,47.3947,62348.0
2021-02-05 10:45:00,54.34,54.4,54.33,54.4,32968.0,47.3947,47.447,47.386,47.447,32968.0
2021-02-05 10:50:00,54.39,54.41,54.36,54.38,30675.0,47.4383,47.4557,47.4121,47.4296,30675.0
2021-02-05 10:55:00,54.38,54.42,54.37,54.4,29456.0,47.4296,47.4645,47.4208,47.447,29456.0
2021-02-05 11:00:00,54.41,54.42,54.38,54.4,55668.0,47.4557,47.4645,47.4296,47.447,55668.0
2021-02-05 11:05:00,54.4,54.4,54.33,54.33,25142.0,47.447,47.447,47.386,47.386,25142.0
2021-02-05 11:10:00,54.34,54.38,54.33,54.37,42130.0,47.3947,47.4296,47.386,47.4208,42130.0
2021-02-05 11:15:00,54.37,54.37,54.34,54.35,38773.0,47.4208,47.4208,47.3947,47.4034,38773.0
2021-02-05 11:20:00,54.35,54.43,54.35,54.43,55440.0,47.4034,47.4732,47.4034,47.4732,55440.0
2021-02-05 11:25:00,54.43,54.43,54.37,54.38,61698.0,47.4732,47.4732,47.4208,47.4296,61698.0
2021-02-05 11:30:00,54.38,54.4,54.37,54.4,45544.0,47.4296,47.447,47.4208,47.447,45544.0
2021-02-05 11:35:00,54.41,54.43,54.38,54.4,43992.0,47.4557,47.4732,47.4296,47.447,43992.0
2021-02-05 11:40:00,54.4,54.41,54.38,54.4,48011.0,47.447,47.4557,47.4296,47.447,48011.0
2021-02-05 11:45:00,54.4,54.41,54.39,54.4,28526.0,47.447,47.4557,47.4383,47.447,28526.0
2021-02-05 11:50:00,54.4,54.42,54.37,54.38,60465.0,47.447,47.4645,47.4208,47.4296,60465.0
2021-02-05 11:55:00,54.37,54.37,54.34,54.36,28224.0,47.4208,47.4208,47.3947,47.4121,28224.0
2021-02-05 12:00:00,54.36,54.38,54.33,54.38,34978.0,47.4121,47.4296,47.386,47.4296,34978.0
2021-02-05 12:05:00,54.38,54.4,54.37,54.39,35753.0,47.4296,47.447,47.4208,47.4383,35753.0
2021-02-05 12:10:00,54.39,54.4,54.38,54.4,37596.0,47.4383,47.447,47.4296,47.447,37596.0
2021-02-05 12:15:00,54.4,54.42,54.38,54.41,37354.0,47.447,47.4645,47.4296,47.4557,37354.0
2021-02-05 12:20:00,54.42,54.44,54.41,54.42,26164.0,47.4645,47.4819,47.4557,47.4645,26164.0
2021-02-05 12:25:00,54.42,54.44,54.41,54.44,78512.0,47.4645,47.4819,47.4557,47.4819,78512.0
2021-02-05 12:30:00,54.44,54.46,54.43,54.46,27205.0,47.4819,47.4993,47.4732,47.4993,27205.0
2021-02-05 12:35:00,54.45,54.48,54.45,54.48,44449.0,47.4906,47.5168,47.4906,47.5168,44449.0
2021-02-05 12:40:00,54.48,54.49,54.47,54.47,56483.0,47.5168,47.5255,47.5081,47.5081,56483.0
2021-02-05 12:45:00,54.48,54.49,54.46,54.48,49963.0,47.5168,47.5255,47.4993,47.5168,49963.0
2021-02-05 12:50:00,54.48,54.49,54.47,54.48,32788.0,47.5168,47.5255,47.5081,47.5168,32788.0
2021-02-05 12:55:00,54.48,54.51,54.48,54.51,26321.0,47.5168,47.5429,47.5168,47.5429,26321.0
2021-02-05 13:00:00,54.51,54.51,54.47,54.47,39422.0,47.5429,47.5429,47.5081,47.5081,39422.0
2021-02-05 13:05:00,54.48,54.48,54.46,54.47,20551.0,47.5168,47.5168,47.4993,47.5081,20551.0
2021-02-05 13:10:00,54.47,54.49,54.46,54.48,27972.0,47.5081,47.5255,47.4993,47.5168,27972.0
2021-02-05 13:15:00,54.48,54.5,54.47,54.48,37484.0,47.5168,47.5342,47.5081,47.5168,37484.0
2021-02-05 13:20:00,54.48,54.49,54.45,54.46,24008.0,47.5168,47.5255,47.4906,47.4993,24008.0
2021-02-05 13:25:00,54.45,54.49,54.45,54.48,37064.0,47.4906,47.5255,47.4906,47.5168,37064.0
2021-02-05 13:30:00,54.48,54.49,54.47,54.48,27665.0,47.5168,47.5255,47.5081,47.5168,27665.0
2021-02-05 13:35:00,54.48,54.51,54.48,54.51,51284.0,47.5168,47.5429,47.5168,47.5429,51284.0
2021-02-05 13:40:00,54.51,54.52,54.5,54.52,36433.0,47.5429,47.5517,47.5342,47.5517,36433.0
2021-02-05 13:45:00,54.52,54.52,54.49,54.5,22754.0,47.5517,47.5517,47.5255,47.5342,22754.0
2021-02-05 13:50:00,54.49,54.5,54.48,54.48,40061.0,47.5255,47.5342,47.5168,47.5168,40061.0
2021-02-05 13:55:00,54.48,54.49,54.46,54.46,27496.0,47.5168,47.5255,47.4993,47.4993,27496.0
2021-02-05 14:00:00,54.47,54.47,54.44,54.45,46525.0,47.5081,47.5081,47.4819,47.4906,46525.0
2021-02-05 14:05:00,54.46,54.48,54.45,54.46,55947.0,47.4993,47.5168,47.4906,47.4993,55947.0
2021-02-05 14:10:00,54.46,54.48,54.45,54.46,19821.0,47.4993,47.5168,47.4906,47.4993,19821.0
2021-02-05 14:15:00,54.46,54.48,54.45,54.46,95237.0,47.4993,47.5168,47.4906,47.4993,95237.0
2021-02-05 14:20:00,54.46,54.46,54.44,54.45,58167.0,47.4993,47.4993,47.4819,47.4906,58167.0
2021-02-05 14:25:00,54.46,54.47,54.44,54.46,42497.0,47.4993,47.5081,47.4819,47.4993,42497.0
2021-02-05 14:30:00,54.47,54.47,54.43,54.44,22099.0,47.5081,47.5081,47.4732,47.4819,22099.0
2021-02-05 14:35:00,54.44,54.45,54.42,54.45,66746.0,47.4819,47.4906,47.4645,47.4906,66746.0
2021-02-05 14:40:00,54.45,54.46,54.44,54.45,248323.0,47.4906,47.4993,47.4819,47.4906,248323.0
2021-02-05 14:45:00,54.45,54.45,54.43,54.43,314157.0,47.4906,47.4906,47.4732,47.4732,314157.0
2021-02-05 14:50:00,54.44,54.44,54.4,54.41,87457.0,47.4819,47.4819,47.447,47.4557,87457.0
2021-02-05 14:55:00,54.4,54.42,54.4,54.41,54536.0,47.447,47.4645,47.447,47.4557,54536.0
2021-02-05 15:00:00,54.4,54.42,54.39,54.41,107274.0,47.447,47.4645,47.4383,47.4557,107274.0
2021-02-05 15:05:00,54.41,54.44,54.41,54.43,75982.0,47.4557,47.4819,47.4557,47.4732,75982.0
2021-02-05 15:10:00,54.43,54.43,54.4,54.42,85234.0,47.4732,47.4732,47.447,47.4645,85234.0
2021-02-05 15:15:00,54.42,54.44,54.41,54.42,146551.0,47.4645,47.4819,47.4557,47.4645,146551.0
2021-02-05 15:20:00,54.42,54.42,54.4,54.41,88912.0,47.4645,47.4645,47.447,47.4557,88912.0
2021-02-05 15:25:00,54.41,54.42,54.39,54.4,103401.0,47.4557,47.4645,47.4383,47.447,103401.0
2021-02-05 15:30:00,54.4,54.41,54.39,54.41,133813.0,47.447,47.4557,47.4383,47.4557,133813.0
2021-02-05 15:35:00,54.41,54.43,54.39,54.42,108782.0,47.4557,47.4732,47.4383,47.4645,108782.0
2021-02-05 15:40:00,54.42,54.44,54.41,54.44,191214.0,47.4645,47.4819,47.4557,47.4819,191214.0
2021-02-05 15:45:00,54.44,54.45,54.42,54.42,140380.0,47.4819,47.4906,47.4645,47.4645,140380.0
2021-02-05 15:50:00,54.42,54.44,54.42,54.44,263830.0,47.4645,47.4819,47.4645,47.4819,263830.0
2021-02-05 15:55:00,54.44,54.5,54.43,54.5,374140.0,47.4819,47.5342,47.4732,47.5342,374140.0
2021-02-08 09:30:00,54.57,54.61,54.5,54.59,479435.0,47.5953,47.6302,47.5342,47.6127,479435.0
2021-02-08 09:35:00,54.59,54.66,54.59,54.65,90760.0,47.6127,47.6738,47.6127,47.6651,90760.0
2021-02-08 09:40:00,54.66,54.7,54.63,54.63,63114.0,47.6738,47.7087,47.6476,47.6476,63114.0
2021-02-08 09:45:00,54.62,54.65,54.61,54.65,99761.0,47.6389,47.6651,47.6302,47.6651,99761.0
2021-02-08 09:50:00,54.65,54.7,54.64,54.69,104942.0,47.6651,47.7087,47.6563,47.6999,104942.0
2021-02-08 09:55:00,54.69,54.74,54.68,54.72,81690.0,47.6999,47.7436,47.6912,47.7261,81690.0
2021-02-08 10:00:00,54.73,54.8,54.72,54.79,208096.0,47.7348,47.7959,47.7261,47.7872,208096.0
2021-02-08 10:05:00,54.8,54.83,54.79,54.8,169942.0,47.7959,47.822,47.7872,47.7959,169942.0
2021-02-08 10:10:00,54.81,54.84,54.79,54.84,200295.0,47.8046,47.8308,47.7872,47.8308,200295.0
2021-02-08 10:15:00,54.84,54.85,54.78,54.8,86901.0,47.8308,47.8395,47.7784,47.7959,86901.0
2021-02-08 10:20:00,54.8,54.8,54.75,54.75,196982.0,47.7959,47.7959,47.7523,47.7523,196982.0
2021-02-08 10:25:00,54.76,54.79,54.74,54.77,59634.0,47.761,47.7872,47.7436,47.7697,59634.0
2021-02-08 10:30:00,54.76,54.77,54.74,54.76,95574.0,47.761,47.7697,47.7436,47.761,95574.0
2021-02-08 10:35:00,54.75,54.79,54.75,54.78,75803.0,47.7523,47.7872,47.7523,47.7784,75803.0
2021-02-08 10:40:00,54.78,54.84,54.78,54.83,57207.0,47.7784,47.8308,47.7784,47.822,57207.0
2021-02-08 10:45:00,54.84,54.86,54.82,54.83,86973.0,47.8308,47.8482,47.8133,47.822,86973.0
2021-02-08 10:50:00,54.84,54.85,54.81,54.83,64729.0,47.8308,47.8395,47.8046,47.822,64729.0
2021-02-08 10:55:00,54.83,54.84,54.79,54.84,69180.0,47.822,47.8308,47.7872,47.8308,69180.0
2021-02-08 11:00:00,54.84,54.85,54.82,54.83,38479.0,47.8308,47.8395,47.8133,47.822,38479.0
2021-02-08 11:05:00,54.83,54.84,54.81,54.82,38355.0,47.822,47.8308,47.8046,47.8133,38355.0
2021-02-08 11:10:00,54.82,54.82,54.73,54.73,61285.0,47.8133,47.8133,47.7348,47.7348,61285.0
2021-02-08 11:15:00,54.73,54.74,54.71,54.72,88971.0,47.7348,47.7436,47.7174,47.7261,88971.0
2021-02-08 11:20:00,54.72,54.72,54.69,54.69,52188.0,47.7261,47.7261,47.6999,47.6999,52188.0
2021-02-08 11:25:00,54.7,54.74,54.69,54.74,51120.0,47.7087,47.7436,47.6999,47.7436,51120.0
2021-02-08 11:30:00,54.75,54.75,54.66,54.67,173403.0,47.7523,47.7523,47.6738,47.6825,173403.0
2021-02-08 11:35:00,54.67,54.69,54.64,54.64,93529.0,47.6825,47.6999,47.6563,47.6563,93529.0
2021-02-08 11:40:00,54.65,54.66,54.61,54.64,31524.0,47.6651,47.6738,47.6302,47.6563,31524.0
2021-02-08 11:45:00,54.64,54.74,54.63,54.73,132785.0,47.6563,47.7436,47.6476,47.7348,132785.0
2021-02-08 11:50:00,54.73,54.74,54.71,54.73,70169.0,47.7348,47.7436,47.7174,47.7348,70169.0
2021-02-08 11:55:00,54.73,54.75,54.7,54.71,95294.0,47.7348,47.7523,47.7087,47.7174,95294.0
2021-02-08 12:00:00,54.72,54.73,54.71,54.71,30733.0,47.7261,47.7348,47.7174,47.7174,30733.0
2021-02-08 12:05:00,54.72,54.73,54.71,54.73,27213.0,47.7261,47.7348,47.7174,47.7348,27213.0
2021-02-08 12:10:00,54.73,54.74,54.71,54.74,131849.0,47.7348,47.7436,47.7174,47.7436,131849.0
2021-02-08 12:15:00,54.74,54.74,54.72,54.73,22226.0,47.7436,47.7436,47.7261,47.7348,22226.0
2021-02-08 12:20:00,54.73,54.75,54.72,54.75,64199.0,47.7348,47.7523,47.7261,47.7523,64199.0
2021-02-08 12:25:00,54.75,54.75,54.73,54.73,50872.0,47.7523,47.7523,47.7348,47.7348,50872.0
2021-02-08 12:30:00,54.74,54.75,54.73,54.75,41270.0,47.7436,47.7523,47.7348,47.7523,41270.0
2021-02-08 12:35:00,54.75,54.75,54.73,54.74,112738.0,47.7523,47.7523,47.7348,47.7436,112738.0
2021-02-08 12:40:00,54.74,54.74,54.72,54.74,24029.0,47.7436,47.7436,47.7261,47.7436,24029.0
2021-02-08 12:45:00,54.73,54.75,54.73,54.73,42392.0,47.7348,47.7523,47.7348,47.7348,42392.0
2021-02-08 12:50:00,54.73,54.74,54.72,54.73,40712.0,47.7348,47.7436,47.7261,47.7348,40712.0
2021-02-08 12:55:00,54.73,54.73,54.71,54.72,39213.0,47.7348,47.7348,47.7174,47.7261,39213.0
2021-02-08 13:00:00,54.73,54.73,54.69,54.7,63076.0,47.7348,47.7348,47.6999,47.7087,63076.0
2021-02-08 13:05:00,54.69,54.7,54.66,54.67,38049.0,47.6999,47.7087,47.6738,47.6825,38049.0
2021-02-08 13:10:00,54.67,54.69,54.66,54.68,24917.0,47.6825,47.6999,47.6738,47.6912,24917.0
2021-02-08 13:15:00,54.68,54.69,54.67,54.68,23546.0,47.6912,47.6999,47.6825,47.6912,23546.0
2021-02-08 13:20:00,54.68,54.7,54.67,54.69,31473.0,47.6912,47.7087,47.6825,47.6999,31473.0
2021-02-08 13:25:00,54.68,54.69,54.67,54.69,32051.0,47.6912,47.6999,47.6825,47.6999,32051.0
2021-02-08 13:30:00,54.69,54.7,54.67,54.69,27773.0,47.6999,47.7087,47.6825,47.6999,27773.0
2021-02-08 13:35:00,54.68,54.7,54.68,54.7,35583.0,47.6912,47.7087,47.6912,47.7087,35583.0
2021-02-08 13:40:00,54.7,54.7,54.68,54.69,36868.0,47.7087,47.7087,47.6912,47.6999,36868.0
2021-02-08 13:45:00,54.68,54.71,54.68,54.7,116399.0,47.6912,47.7174,47.6912,47.7087,116399.0
2021-02-08 13:50:00,54.7,54.7,54.64,54.65,139423.0,47.7087,47.7087,47.6563,47.6651,139423.0
2021-02-08 13:55:00,54.64,54.65,54.62,54.64,89761.0,47.6563,47.6651,47.6389,47.6563,89761.0
2021-02-08 14:00:00,54.63,54.66,54.62,54.65,56096.0,47.6476,47.6738,47.6389,47.6651,56096.0
2021-02-08 14:05:00,54.65,54.67,54.65,54.66,30766.0,47.6651,47.6825,47.6651,47.6738,30766.0
2021-02-08 14:10:00,54.66,54.67,54.65,54.66,20170.0,47.6738,47.6825,47.6651,47.6738,20170.0
2021-02-08 14:15:00,54.67,54.69,54.66,54.69,57588.0,47.6825,47.6999,47.6738,47.6999,57588.0
2021-02-08 14:20:00,54.69,54.73,54.68,54.72,57771.0,47.6999,47.7348,47.6912,47.7261,57771.0
2021-02-08 14:25:00,54.72,54.75,54.71,54.74,37998.0,47.7261,47.7523,47.7174,47.7436,37998.0
2021-02-08 14:30:00,54.74,54.75,54.72,54.75,57375.0,47.7436,47.7523,47.7261,47.7523,57375.0
2021-02-08 14:35:00,54.74,54.75,54.73,54.75,29467.0,47.7436,47.7523,47.7348,47.7523,29467.0
2021-02-08 14:40:00,54.75,54.75,54.74,54.75,24585.0,47.7523,47.7523,47.7436,47.7523,24585.0
2021-02-08 14:45:00,54.75,54.75,54.72,54.73,54046.0,47.7523,47.7523,47.7261,47.7348,54046.0
2021-02-08 14:50:00,54.73,54.74,54.72,54.73,35091.0,47.7348,47.7436,47.7261,47.7348,35091.0
2021-02-08 14:55:00,54.73,54.77,54.73,54.77,96048.0,47.7348,47.7697,47.7348,47.7697,96048.0
2021-02-08 15:00:00,54.77,54.77,54.75,54.76,31206.0,47.7697,47.7697,47.7523,47.761,31206.0
2021-02-08 15:05:00,54.76,54.76,54.74,54.75,191092.0,47.761,47.761,47.7436,47.7523,191092.0
2021-02-08 15:10:00,54.75,54.77,54.75,54.76,82679.0,47.7523,47.7697,47.7523,47.761,82679.0
2021-02-08 15:15:00,54.76,54.76,54.73,54.74,174087.0,47.761,47.761,47.7348,47.7436,174087.0
2021-02-08 15:20:00,54.74,54.75,54.73,54.75,84810.0,47.7436,47.7523,47.7348,47.7523,84810.0
2021-02-08 15:25:00,54.75,54.75,54.72,54.73,96263.0,47.7523,47.7523,47.7261,47.7348,96263.0
2021-02-08 15:30:00,54.73,54.76,54.72,54.73,125004.0,47.7348,47.761,47.7261,47.7348,125004.0
2021-02-08 15:35:00,54.72,54.75,54.72,54.73,57419.0,47.7261,47.7523,47.7261,47.7348,57419.0
2021-02-08 15:40:00,54.73,54.74,54.73,54.73,50447.0,47.7348,47.7436,47.7348,47.7348,50447.0
2021-02-08 15:45:00,54.73,54.74,54.71,54.72,98955.0,47.7348,47.7436,47.7174,47.7261,98955.0
2021-02-08 15:50:00,54.73,54.75,54.71,54.75,126798.0,47.7348,47.7523,47.7174,47.7523,126798.0
2021-02-08 15:55:00,54.75,54.78,54.74,54.78,154312.0,47.7523,47.7784,47.7436,47.7784,154312.0
2021-02-09 09:30:00,54.87,55.09,54.84,55.09,295103.0,47.8569,48.0488,47.8308,48.0488,295103.0
2021-02-09 09:35:00,55.08,55.11,55.01,55.02,197078.0,48.0401,48.0663,47.979,47.9878,197078.0
2021-02-09 09:40:00,55.02,55.06,54.94,55.05,158030.0,47.9878,48.0227,47.918,48.0139,158030.0
2021-02-09 09:45:00,55.05,55.11,55.02,55.04,102712.0,48.0139,48.0663,47.9878,48.0052,102712.0
2021-02-09 09:50:00,55.05,55.08,55.02,55.05,76582.0,48.0139,48.0401,47.9878,48.0139,76582.0
2021-02-09 09:55:00,55.05,55.12,55.03,55.1,93547.0,48.0139,48.075,47.9965,48.0575,93547.0
2021-02-09 10:00:00,55.1,55.13,55.06,55.1,143043.0,48.0575,48.0837,48.0227,48.0575,143043.0
2021-02-09 10:05:00,55.09,55.19,55.08,55.19,113686.0,48.0488,48.136,48.0401,48.136,113686.0
2021-02-09 10:10:00,55.19,55.22,55.17,55.2,119969.0,48.136,48.1622,48.1186,48.1448,119969.0
2021-02-09 10:15:00,55.2,55.22,55.17,55.21,81725.0,48.1448,48.1622,48.1186,48.1535,81725.0
2021-02-09 10:20:00,55.21,55.23,55.19,55.2,167128.0,48.1535,48.1709,48.136,48.1448,167128.0
2021-02-09 10:25:00,55.2,55.23,55.19,55.21,65429.0,48.1448,48.1709,48.136,48.1535,65429.0
2021-02-09 10:30:00,55.21,55.23,55.19,55.21,60631.0,48.1535,48.1709,48.136,48.1535,60631.0
2021-02-09 10:35:00,55.21,55.22,55.16,55.19,71882.0,48.1535,48.1622,48.1099,48.136,71882.0
2021-02-09 10:40:00,55.19,55.2,55.16,55.19,32394.0,48.136,48.1448,48.1099,48.136,32394.0
2021-02-09 10:45:00,55.2,55.24,55.15,55.24,102433.0,48.1448,48.1796,48.1011,48.1796,102433.0
2021-02-09 10:50:00,55.23,55.27,55.23,55.25,91180.0,48.1709,48.2058,48.1709,48.1884,91180.0
2021-02-09 10:55:00,55.24,55.24,55.21,55.22,142597.0,48.1796,48.1796,48.1535,48.1622,142597.0
2021-02-09 11:00:00,55.22,55.22,55.2,55.22,80352.0,48.1622,48.1622,48.1448,48.1622,80352.0
2021-02-09 11:05:00,55.22,55.22,55.18,55.19,79782.0,48.1622,48.1622,48.1273,48.136,79782.0
2021-02-09 11:10:00,55.18,55.18,55.13,55.14,86494.0,48.1273,48.1273,48.0837,48.0924,86494.0
2021-02-09 11:15:00,55.14,55.14,55.06,55.08,87536.0,48.0924,48.0924,48.0227,48.0401,87536.0
2021-02-09 11:20:00,55.08,55.16,55.07,55.15,90444.0,48.0401,48.1099,48.0314,48.1011,90444.0
2021-02-09 11:25:00,55.13,55.15,55.11,55.12,122408.0,48.0837,48.1011,48.0663,48.075,122408.0
2021-02-09 11:30:00,55.12,55.19,55.12,55.19,107529.0,48.075,48.136,48.075,48.136,107529.0
2021-02-09 11:35:00,55.19,55.24,55.19,55.22,54876.0,48.136,48.1796,48.136,48.1622,54876.0
2021-02-09 11:40:00,55.22,55.25,55.21,55.22,445921.0,48.1622,48.1884,48.1535,48.1622,445921.0
2021-02-09 11:45:00,55.21,55.26,55.21,55.24,77840.0,48.1535,48.1971,48.1535,48.1796,77840.0
2021-02-09 11:50:00,55.24,55.25,55.24,55.25,61092.0,48.1796,48.1884,48.1796,48.1884,61092.0
2021-02-09 11:55:00,55.25,55.25,55.22,55.23,66062.0,48.1884,48.1884,48.1622,48.1709,66062.0
2021-02-09 12:00:00,55.23,55.24,55.22,55.23,73547.0,48.1709,48.1796,48.1622,48.1709,73547.0
2021-02-09 12:05:00,55.23,55.27,55.23,55.26,102815.0,48.1709,48.2058,48.1709,48.1971,102815.0
2021-02-09 12:10:00,55.26,55.3,55.25,55.3,77677.0,48.1971,48.232,48.1884,48.232,77677.0
2021-02-09 12:15:00,55.31,55.32,55.28,55.3,28079.0,48.2407,48.2494,48.2145,48.232,28079.0
2021-02-09 12:20:00,55.3,55.35,55.29,55.35,58899.0,48.232,48.2756,48.2233,48.2756,58899.0
2021-02-09 12:25:00,55.34,55.36,55.31,55.31,65597.0,48.2669,48.2843,48.2407,48.2407,65597.0
2021-02-09 12:30:00,55.32,55.32,55.29,55.29,53739.0,48.2494,48.2494,48.2233,48.2233,53739.0
2021-02-09 12:35:00,55.3,55.31,55.28,55.3,62808.0,48.232,48.2407,48.2145,48.232,62808.0
2021-02-09 12:40:00,55.3,55.31,55.28,55.3,82935.0,48.232,48.2407,48.2145,48.232,82935.0
2021-02-09 12:45:00,55.3,55.3,55.27,55.29,45308.0,48.232,48.232,48.2058,48.2233,45308.0
2021-02-09 12:50:00,55.29,55.31,55.28,55.3,44556.0,48.2233,48.2407,48.2145,48.232,44556.0
2021-02-09 12:55:00,55.3,55.32,55.27,55.31,81386.0,48.232,48.2494,48.2058,48.2407,81386.0
2021-02-09 13:00:00,55.32,55.33,55.27,55.29,69257.0,48.2494,48.2581,48.2058,48.2233,69257.0
2021-02-09 13:05:00,55.29,55.3,55.25,55.25,21550.0,48.2233,48.232,48.1884,48.1884,21550.0
2021-02-09 13:10:00,55.26,55.28,55.25,55.28,29598.0,48.1971,48.2145,48.1884,48.2145,29598.0
2021-02-09 13:15:00,55.27,55.31,55.27,55.31,66402.0,48.2058,48.2407,48.2058,48.2407,66402.0
2021-02-09 13:20:00,55.3,55.32,55.27,55.28,119705.0,48.232,48.2494,48.2058,48.2145,119705.0
2021-02-09 13:25:00,55.29,55.29,55.26,55.28,48461.0,48.2233,48.2233,48.1971,48.2145,48461.0
2021-02-09 13:30:00,55.28,55.28,55.26,55.27,147328.0,48.2145,48.2145,48.1971,48.2058,147328.0
2021-02-09 13:35:00,55.28,55.29,55.27,55.28,94626.0,48.2145,48.2233,48.2058,48.2145,94626.0
2021-02-09 13:40:00,55.27,55.28,55.27,55.28,27134.0,48.2058,48.2145,48.2058,48.2145,27134.0
2021-02-09 13:45:00,55.27,55.28,55.25,55.26,37899.0,48.2058,48.2145,48.1884,48.1971,37899.0
2021-02-09 13:50:00,55.25,55.27,55.24,55.26,32104.0,48.1884,48.2058,48.1796,48.1971,32104.0
2021-02-09 13:55:00,55.26,55.31,55.25,55.3,144362.0,48.1971,48.2407,48.1884,48.232,144362.0
2021-02-09 14:00:00,55.3,55.33,55.3,55.3,135046.0,48.232,48.2581,48.232,48.232,135046.0
2021-02-09 14:05:00,55.3,55.33,55.3,55.33,41019.0,48.232,48.2581,48.232,48.2581,41019.0
2021-02-09 14:10:00,55.33,55.34,55.32,55.34,85637.0,48.2581,48.2669,48.2494,48.2669,85637.0
2021-02-09 14:15:00,55.34,55.35,55.33,55.35,76279.0,48.2669,48.2756,48.2581,48.2756,76279.0
2021-02-09 14:20:00,55.35,55.36,55.33,55.35,63938.0,48.2756,48.2843,48.2581,48.2756,63938.0
2021-02-09 14:25:00,55.36,55.36,55.35,55.36,35265.0,48.2843,48.2843,48.2756,48.2843,35265.0
2021-02-09 14:30:00,55.36,55.37,55.35,55.36,44168.0,48.2843,48.293,48.2756,48.2843,44168.0
2021-02-09 14:35:00,55.37,55.39,55.36,55.38,126640.0,48.293,48.3105,48.2843,48.3018,126640.0
2021-02-09 14:40:00,55.37,55.38,55.37,55.38,102300.0,48.293,48.3018,48.293,48.3018,102300.0
2021-02-09 14:45:00,55.38,55.4,55.37,55.4,25461.0,48.3018,48.3192,48.293,48.3192,25461.0
2021-02-09 14:50:00,55.4,55.42,55.39,55.41,28577.0,48.3192,48.3366,48.3105,48.3279,28577.0
2021-02-09 14:55:00,55.41,55.42,55.39,55.4,317661.0,48.3279,48.3366,48.3105,48.3192,317661.0
2021-02-09 15:00:00,55.4,55.41,55.38,55.4,68092.0,48.3192,48.3279,48.3018,48.3192,68092.0
2021-02-09 15:05:00,55.4,55.4,55.38,55.39,125038.0,48.3192,48.3192,48.3018,48.3105,125038.0
2021-02-09 15:10:00,55.39,55.41,55.38,55.41,69790.0,48.3105,48.3279,48.3018,48.3279,69790.0
2021-02-09 15:15:00,55.41,55.42,55.39,55.41,49524.0,48.3279,48.3366,48.3105,48.3279,49524.0
2021-02-09 15:20:00,55.42,55.42,55.36,55.37,108141.0,48.3366,48.3366,48.2843,48.293,108141.0
2021-02-09 15:25:00,55.37,55.38,55.36,55.38,56027.0,48.293,48.3018,48.2843,48.3018,56027.0
2021-02-09 15:30:00,55.38,55.4,55.37,55.4,69942.0,48.3018,48.3192,48.293,48.3192,69942.0
2021-02-09 15:35:00,55.4,55.43,55.39,55.43,54329.0,48.3192,48.3454,48.3105,48.3454,54329.0
2021-02-09 15:40:00,55.43,55.43,55.4,55.41,92144.0,48.3454,48.3454,48.3192,48.3279,92144.0
2021-02-09 15:45:00,55.41,55.42,55.37,55.38,94792.0,48.3279,48.3366,48.293,48.3018,94792.0
2021-02-09 15:50:00,55.37,55.38,55.33,55.34,68151.0,48.293,48.3018,48.2581,48.2669,68151.0
2021-02-09 15:55:00,55.34,55.38,55.31,55.38,334215.0,48.2669,48.3018,48.2407,48.3018,334215.0
2021-02-10 09:30:00,55.86,55.9,55.76,55.77,431436.0,48.7204,48.7553,48.6332,48.6419,431436.0
2021-02-10 09:35:00,55.78,55.86,55.76,55.85,252539.0,48.6506,48.7204,48.6332,48.7117,252539.0
2021-02-10 09:40:00,55.85,55.87,55.78,55.85,115183.0,48.7117,48.7291,48.6506,48.7117,115183.0
2021-02-10 09:45:00,55.86,55.87,55.83,55.86,49040.0,48.7204,48.7291,48.6942,48.7204,49040.0
2021-02-10 09:50:00,55.86,55.89,55.81,55.89,41248.0,48.7204,48.7466,48.6768,48.7466,41248.0
2021-02-10 09:55:00,55.88,55.89,55.85,55.86,50969.0,48.7378,48.7466,48.7117,48.7204,50969.0
2021-02-10 10:00:00,55.86,55.88,55.83,55.88,144927.0,48.7204,48.7378,48.6942,48.7378,144927.0
2021-02-10 10:05:00,55.88,55.9,55.85,55.87,62395.0,48.7378,48.7553,48.7117,48.7291,62395.0
2021-02-10 10:10:00,55.88,55.89,55.78,55.79,96924.0,48.7378,48.7466,48.6506,48.6593,96924.0
2021-02-10 10:15:00,55.79,55.79,55.67,55.67,300287.0,48.6593,48.6593,48.5547,48.5547,300287.0
2021-02-10 10:20:00,55.67,55.67,55.41,55.44,217183.0,48.5547,48.5547,48.3279,48.3541,217183.0
2021-02-10 10:25:00,55.45,55.6,55.41,55.52,318487.0,48.3628,48.4936,48.3279,48.4239,318487.0
2021-02-10 10:30:00,55.51,55.54,55.42,55.43,156940.0,48.4151,48.4413,48.3366,48.3454,156940.0
2021-02-10 10:35:00,55.43,55.54,55.42,55.49,96932.0,48.3454,48.4413,48.3366,48.3977,96932.0
2021-02-10 10:40:00,55.49,55.5,55.23,55.24,323544.0,48.3977,48.4064,48.1709,48.1796,323544.0
2021-02-10 10:45:00,55.24,55.28,55.19,55.28,247642.0,48.1796,48.2145,48.136,48.2145,247642.0
2021-02-10 10:50:00,55.29,55.48,55.26,55.47,289337.0,48.2233,48.389,48.1971,48.3802,289337.0
2021-02-10 10:55:00,55.47,55.5,55.4,55.47,209093.0,48.3802,48.4064,48.3192,48.3802,209093.0
2021-02-10 11:00:00,55.47,55.52,55.43,55.44,209984.0,48.3802,48.4239,48.3454,48.3541,209984.0
2021-02-10 11:05:00,55.44,55.49,55.4,55.46,194741.0,48.3541,48.3977,48.3192,48.3715,194741.0
2021-02-10 11:10:00,55.46,55.57,55.45,55.55,205612.0,48.3715,48.4675,48.3628,48.45,205612.0
2021-02-10 11:15:00,55.56,55.58,55.5,55.53,108799.0,48.4587,48.4762,48.4064,48.4326,108799.0
2021-02-10 11:20:00,55.54,55.6,55.52,55.56,63472.0,48.4413,48.4936,48.4239,48.4587,63472.0
2021-02-10 11:25:00,55.57,55.59,55.45,55.49,135397.0,48.4675,48.4849,48.3628,48.3977,135397.0
2021-02-10 11:30:00,55.5,55.55,55.45,55.55,78230.0,48.4064,48.45,48.3628,48.45,78230.0
2021-02-10 11:35:00,55.55,55.57,55.51,55.53,56527.0,48.45,48.4675,48.4151,48.4326,56527.0
2021-02-10 11:40:00,55.52,55.55,55.51,55.53,38250.0,48.4239,48.45,48.4151,48.4326,38250.0
2021-02-10 11:45:00,55.52,55.57,55.5,55.57,61252.0,48.4239,48.4675,48.4064,48.4675,61252.0
2021-02-10 11:50:00,55.56,55.61,55.54,55.59,142250.0,48.4587,48.5024,48.4413,48.4849,142250.0
2021-02-10 11:55:00,55.6,55.63,55.56,55.57,72262.0,48.4936,48.5198,48.4587,48.4675,72262.0
2021-02-10 12:00:00,55.56,55.56,55.48,55.49,76009.0,48.4587,48.4587,48.389,48.3977,76009.0
2021-02-10 12:05:00,55.48,55.5,55.44,55.47,57397.0,48.389,48.4064,48.3541,48.3802,57397.0
2021-02-10 12:10:00,55.48,55.52,55.45,55.52,75967.0,48.389,48.4239,48.3628,48.4239,75967.0
2021-02-10 12:15:00,55.51,55.51,55.47,55.5,31034.0,48.4151,48.4151,48.3802,48.4064,31034.0
2021-02-10 12:20:00,55.5,55.51,55.44,55.45,39993.0,48.4064,48.4151,48.3541,48.3628,39993.0
2021-02-10 12:25:00,55.44,55.53,55.43,55.5,73521.0,48.3541,48.4326,48.3454,48.4064,73521.0
2021-02-10 12:30:00,55.49,55.52,55.48,55.5,121173.0,48.3977,48.4239,48.389,48.4064,121173.0
2021-02-10 12:35:00,55.5,55.52,55.48,55.49,42386.0,48.4064,48.4239,48.389,48.3977,42386.0
2021-02-10 12:40:00,55.48,55.52,55.48,55.5,51805.0,48.389,48.4239,48.389,48.4064,51805.0
2021-02-10 12:45:00,55.5,55.53,55.49,55.53,59752.0,48.4064,48.4326,48.3977,48.4326,59752.0
2021-02-10 12:50:00,55.53,55.56,55.52,55.56,50142.0,48.4326,48.4587,48.4239,48.4587,50142.0
2021-02-10 12:55:00,55.55,55.58,55.54,55.57,26924.0,48.45,48.4762,48.4413,48.4675,26924.0
2021-02-10 13:00:00,55.57,55.57,55.55,55.57,30018.0,48.4675,48.4675,48.45,48.4675,30018.0
2021-02-10 13:05:00,55.57,55.57,55.54,55.54,31233.0,48.4675,48.4675,48.4413,48.4413,31233.0
2021-02-10 13:10:00,55.55,55.56,55.54,55.56,31890.0,48.45,48.4587,48.4413,48.4587,31890.0
2021-02-10 13:15:00,55.55,55.59,55.54,55.58,29880.0,48.45,48.4849,48.4413,48.4762,29880.0
2021-02-10 13:20:00,55.58,55.6,55.57,55.6,38077.0,48.4762,48.4936,48.4675,48.4936,38077.0
2021-02-10 13:25:00,55.59,55.6,55.57,55.58,29998.0,48.4849,48.4936,48.4675,48.4762,29998.0
2021-02-10 13:30:00,55.58,55.62,55.57,55.62,36207.0,48.4762,48.5111,48.4675,48.5111,36207.0
2021-02-10 13:35:00,55.62,55.62,55.6,55.62,34740.0,48.5111,48.5111,48.4936,48.5111,34740.0
2021-02-10 13:40:00,55.62,55.62,55.6,55.61,38253.0,48.5111,48.5111,48.4936,48.5024,38253.0
2021-02-10 13:45:00,55.6,55.61,55.55,55.55,47168.0,48.4936,48.5024,48.45,48.45,47168.0
2021-02-10 13:50:00,55.55,55.61,55.54,55.6,51484.0,48.45,48.5024,48.4413,48.4936,51484.0
2021-02-10 13:55:00,55.6,55.61,55.59,55.6,92488.0,48.4936,48.5024,48.4849,48.4936,92488.0
2021-02-10 14:00:00,55.6,55.63,55.58,55.6,68510.0,48.4936,48.5198,48.4762,48.4936,68510.0
2021-02-10 14:05:00,55.59,55.62,55.57,55.58,69714.0,48.4849,48.5111,48.4675,48.4762,69714.0
2021-02-10 14:10:00,55.58,55.59,55.57,55.58,37110.0,48.4762,48.4849,48.4675,48.4762,37110.0
2021-02-10 14:15:00,55.58,55.59,55.55,55.57,64004.0,48.4762,48.4849,48.45,48.4675,64004.0
2021-02-10 14:20:00,55.57,55.58,55.55,55.57,66739.0,48.4675,48.4762,48.45,48.4675,66739.0
2021-02-10 14:25:00,55.58,55.63,55.56,55.63,67121.0,48.4762,48.5198,48.4587,48.5198,67121.0
2021-02-10 14:30:00,55.63,55.65,55.6,55.64,101318.0,48.5198,48.5372,48.4936,48.5285,101318.0
2021-02-10 14:35:00,55.64,55.64,55.62,55.63,28475.0,48.5285,48.5285,48.5111,48.5198,28475.0
2021-02-10 14:40:00,55.63,55.65,55.62,55.64,108885.0,48.5198,48.5372,48.5111,48.5285,108885.0
2021-02-10 14:45:00,55.63,55.65,55.62,55.64,81805.0,48.5198,48.5372,48.5111,48.5285,81805.0
2021-02-10 14:50:00,55.64,55.64,55.61,55.62,37060.0,48.5285,48.5285,48.5024,48.5111,37060.0
2021-02-10 14:55:00,55.62,55.64,55.62,55.63,85096.0,48.5111,48.5285,48.5111,48.5198,85096.0
2021-02-10 15:00:00,55.64,55.68,55.64,55.67,97109.0,48.5285,48.5634,48.5285,48.5547,97109.0
2021-02-10 15:05:00,55.67,55.67,55.65,55.66,103604.0,48.5547,48.5547,48.5372,48.546,103604.0
2021-02-10 15:10:00,55.66,55.67,55.63,55.65,218931.0,48.546,48.5547,48.5198,48.5372,218931.0
2021-02-10 15:15:00,55.64,55.65,55.6,55.62,175934.0,48.5285,48.5372,48.4936,48.5111,175934.0
2021-02-10 15:20:00,55.62,55.62,55.57,55.58,55703.0,48.5111,48.5111,48.4675,48.4762,55703.0
2021-02-10 15:25:00,55.58,55.59,55.54,55.57,99670.0,48.4762,48.4849,48.4413,48.4675,99670.0
2021-02-10 15:30:00,55.57,55.59,55.53,55.54,208857.0,48.4675,48.4849,48.4326,48.4413,208857.0
2021-02-10 15:35:00,55.54,55.55,55.49,55.49,108060.0,48.4413,48.45,48.3977,48.3977,108060.0
2021-02-10 15:40:00,55.48,55.5,55.45,55.45,134285.0,48.389,48.4064,48.3628,48.3628,134285.0
2021-02-10 15:45:00,55.45,55.49,55.43,55.47,146656.0,48.3628,48.3977,48.3454,48.3802,146656.0
2021-02-10 15:50:00,55.46,55.52,55.45,55.48,106979.0,48.3715,48.4239,48.3628,48.389,106979.0
2021-02-10 15:55:00,55.49,55.51,55.46,55.51,275321.0,48.3977,48.4151,48.3715,48.4151,275321.0
2021-02-11 09:30:00,55.97,56.09,55.95,56.05,310342.0,48.8163,48.921,48.7989,48.8861,310342.0
2021-02-11 09:35:00,56.05,56.14,55.95,56.14,314587.0,48.8861,48.9646,48.7989,48.9646,314587.0
2021-02-11 09:40:00,56.13,56.15,56.1,56.13,77459.0,48.9559,48.9733,48.9297,48.9559,77459.0
2021-02-11 09:45:00,56.13,56.23,56.13,56.18,118514.0,48.9559,49.0431,48.9559,48.9995,118514.0
2021-02-11 09:50:00,56.19,56.19,55.99,56.0,270340.0,49.0082,49.0082,48.8338,48.8425,270340.0
2021-02-11 09:55:00,56.01,56.15,56.0,56.08,218410.0,48.8512,48.9733,48.8425,48.9123,218410.0
2021-02-11 10:00:00,56.07,56.18,56.06,56.18,197258.0,48.9036,48.9995,48.8948,48.9995,197258.0
2021-02-11 10:05:00,56.19,56.19,56.09,56.12,75456.0,49.0082,49.0082,48.921,48.9472,75456.0
2021-02-11 10:10:00,56.13,56.16,56.1,56.16,195197.0,48.9559,48.9821,48.9297,48.9821,195197.0
2021-02-11 10:15:00,56.16,56.16,56.06,56.11,191140.0,48.9821,48.9821,48.8948,48.9384,191140.0
2021-02-11 10:20:00,56.1,56.16,56.1,56.14,137221.0,48.9297,48.9821,48.9297,48.9646,137221.0
2021-02-11 10:25:00,56.14,56.18,56.06,56.16,210232.0,48.9646,48.9995,48.8948,48.9821,210232.0
2021-02-11 10:30:00,56.17,56.19,56.13,56.16,50148.0,48.9908,49.0082,48.9559,48.9821,50148.0
2021-02-11 10:35:00,56.16,56.2,56.16,56.17,56176.0,48.9821,49.0169,48.9821,48.9908,56176.0
2021-02-11 10:40:00,56.17,56.23,56.17,56.23,35227.0,48.9908,49.0431,48.9908,49.0431,35227.0
2021-02-11 10:45:00,56.22,56.26,56.21,56.24,52019.0,49.0344,49.0693,49.0257,49.0518,52019.0
2021-02-11 10:50:00,56.24,56.28,56.22,56.25,43923.0,49.0518,49.0867,49.0344,49.0606,43923.0
2021-02-11 10:55:00,56.24,56.31,56.23,56.24,112257.0,49.0518,49.1129,49.0431,49.0518,112257.0
2021-02-11 11:00:00,56.22,56.29,56.21,56.26,21832.0,49.0344,49.0954,49.0257,49.0693,21832.0
2021-02-11 11:05:00,56.25,56.27,56.21,56.23,85389.0,49.0606,49.078,49.0257,49.0431,85389.0
2021-02-11 11:10:00,56.23,56.24,56.19,56.21,104023.0,49.0431,49.0518,49.0082,49.0257,104023.0
2021-02-11 11:15:00,56.21,56.24,56.19,56.2,38505.0,49.0257,49.0518,49.0082,49.0169,38505.0
2021-02-11 11:20:00,56.2,56.22,56.18,56.22,145438.0,49.0169,49.0344,48.9995,49.0344,145438.0
2021-02-11 11:25:00,56.22,56.24,56.21,56.23,102908.0,49.0344,49.0518,49.0257,49.0431,102908.0
2021-02-11 11:30:00,56.23,56.27,56.22,56.26,83892.0,49.0431,49.078,49.0344,49.0693,83892.0
2021-02-11 11:35:00,56.27,56.3,56.26,56.29,139642.0,49.078,49.1042,49.0693,49.0954,139642.0
2021-02-11 11:40:00,56.29,56.29,56.26,56.28,26642.0,49.0954,49.0954,49.0693,49.0867,26642.0
2021-02-11 11:45:00,56.28,56.28,56.24,56.27,28128.0,49.0867,49.0867,49.0518,49.078,28128.0
2021-02-11 11:50:00,56.25,56.27,56.22,56.22,133452.0,49.0606,49.078,49.0344,49.0344,133452.0
2021-02-11 11:55:00,56.22,56.26,56.2,56.26,177518.0,49.0344,49.0693,49.0169,49.0693,177518.0
2021-02-11 12:00:00,56.25,56.3,56.24,56.29,98237.0,49.0606,49.1042,49.0518,49.0954,98237.0
2021-02-11 12:05:00,56.3,56.3,56.23,56.23,91572.0,49.1042,49.1042,49.0431,49.0431,91572.0
2021-02-11 12:10:00,56.23,56.27,56.22,56.22,81483.0,49.0431,49.078,49.0344,49.0344,81483.0
2021-02-11 12:15:00,56.23,56.23,56.05,56.05,190661.0,49.0431,49.0431,48.8861,48.8861,190661.0
2021-02-11 12:20:00,56.05,56.09,56.04,56.04,71978.0,48.8861,48.921,48.8774,48.8774,71978.0
2021-02-11 12:25:00,56.04,56.04,55.93,55.94,135431.0,48.8774,48.8774,48.7815,48.7902,135431.0
2021-02-11 12:30:00,55.95,56.03,55.94,55.98,158734.0,48.7989,48.8687,48.7902,48.8251,158734.0
2021-02-11 12:35:00,55.98,56.03,55.97,56.02,105910.0,48.8251,48.8687,48.8163,48.86,105910.0
2021-02-11 12:40:00,56.03,56.04,55.95,55.97,89348.0,48.8687,48.8774,48.7989,48.8163,89348.0
2021-02-11 12:45:00,55.97,56.04,55.89,56.04,93712.0,48.8163,48.8774,48.7466,48.8774,93712.0
2021-02-11 12:50:00,56.04,56.05,55.99,56.04,46887.0,48.8774,48.8861,48.8338,48.8774,46887.0
2021-02-11 12:55:00,56.04,56.11,56.03,56.11,75133.0,48.8774,48.9384,48.8687,48.9384,75133.0
2021-02-11 13:00:00,56.1,56.11,56.08,56.1,32936.0,48.9297,48.9384,48.9123,48.9297,32936.0
2021-02-11 13:05:00,56.09,56.11,56.05,56.07,76054.0,48.921,48.9384,48.8861,48.9036,76054.0
2021-02-11 13:10:00,56.07,56.16,56.05,56.15,114541.0,48.9036,48.9821,48.8861,48.9733,114541.0
2021-02-11 13:15:00,56.15,56.15,56.13,56.15,56925.0,48.9733,48.9733,48.9559,48.9733,56925.0
2021-02-11 13:20:00,56.15,56.2,56.14,56.2,64375.0,48.9733,49.0169,48.9646,49.0169,64375.0
2021-02-11 13:25:00,56.19,56.19,56.14,56.14,22510.0,49.0082,49.0082,48.9646,48.9646,22510.0
2021-02-11 13:30:00,56.15,56.17,56.12,56.16,44953.0,48.9733,48.9908,48.9472,48.9821,44953.0
2021-02-11 13:35:00,56.16,56.19,56.15,56.17,58639.0,48.9821,49.0082,48.9733,48.9908,58639.0
2021-02-11 13:40:00,56.18,56.19,56.16,56.17,26631.0,48.9995,49.0082,48.9821,48.9908,26631.0
2021-02-11 13:45:00,56.16,56.18,56.12,56.18,25666.0,48.9821,48.9995,48.9472,48.9995,25666.0
2021-02-11 13:50:00,56.18,56.2,56.16,56.16,26937.0,48.9995,49.0169,48.9821,48.9821,26937.0
2021-02-11 13:55:00,56.17,56.18,56.14,56.15,62847.0,48.9908,48.9995,48.9646,48.9733,62847.0
2021-02-11 14:00:00,56.15,56.15,56.04,56.05,114621.0,48.9733,48.9733,48.8774,48.8861,114621.0
2021-02-11 14:05:00,56.04,56.09,56.04,56.07,63338.0,48.8774,48.921,48.8774,48.9036,63338.0
2021-02-11 14:10:00,56.06,56.06,56.01,56.04,32977.0,48.8948,48.8948,48.8512,48.8774,32977.0
2021-02-11 14:15:00,56.04,56.08,56.04,56.08,28543.0,48.8774,48.9123,48.8774,48.9123,28543.0
2021-02-11 14:20:00,56.08,56.09,56.02,56.07,32089.0,48.9123,48.921,48.86,48.9036,32089.0
2021-02-11 14:25:00,56.06,56.08,56.04,56.06,57597.0,48.8948,48.9123,48.8774,48.8948,57597.0
2021-02-11 14:30:00,56.05,56.09,56.05,56.07,47874.0,48.8861,48.921,48.8861,48.9036,47874.0
2021-02-11 14:35:00,56.06,56.07,56.02,56.03,75620.0,48.8948,48.9036,48.86,48.8687,75620.0
2021-02-11 14:40:00,56.04,56.08,56.02,56.08,76686.0,48.8774,48.9123,48.86,48.9123,76686.0
2021-02-11 14:45:00,56.08,56.08,56.06,56.07,53833.0,48.9123,48.9123,48.8948,48.9036,53833.0
2021-02-11 14:50:00,56.07,56.08,56.04,56.08,56760.0,48.9036,48.9123,48.8774,48.9123,56760.0
2021-02-11 14:55:00,56.08,56.08,56.05,56.08,47399.0,48.9123,48.9123,48.8861,48.9123,47399.0
2021-02-11 15:00:00,56.08,56.08,56.05,56.07,74274.0,48.9123,48.9123,48.8861,48.9036,74274.0
2021-02-11 15:05:00,56.07,56.1,56.06,56.09,45405.0,48.9036,48.9297,48.8948,48.921,45405.0
2021-02-11 15:10:00,56.08,56.09,56.06,56.07,49162.0,48.9123,48.921,48.8948,48.9036,49162.0
2021-02-11 15:15:00,56.07,56.07,56.03,56.03,81644.0,48.9036,48.9036,48.8687,48.8687,81644.0
2021-02-11 15:20:00,56.03,56.09,56.03,56.08,168247.0,48.8687,48.921,48.8687,48.9123,168247.0
2021-02-11 15:25:00,56.07,56.08,56.06,56.07,64167.0,48.9036,48.9123,48.8948,48.9036,64167.0
2021-02-11 15:30:00,56.07,56.08,56.05,56.06,81333.0,48.9036,48.9123,48.8861,48.8948,81333.0
2021-02-11 15:35:00,56.07,56.07,56.04,56.05,66077.0,48.9036,48.9036,48.8774,48.8861,66077.0
2021-02-11 15:40:00,56.05,56.06,56.03,56.05,96384.0,48.8861,48.8948,48.8687,48.8861,96384.0
2021-02-11 15:45:00,56.05,56.08,56.04,56.07,189811.0,48.8861,48.9123,48.8774,48.9036,189811.0
2021-02-11 15:50:00,56.08,56.09,56.05,56.09,114575.0,48.9123,48.921,48.8861,48.921,114575.0
2021-02-11 15:55:00,56.09,56.09,56.05,56.09,212444.0,48.921,48.921,48.8861,48.921,212444.0
2021-02-12 09:30:00,55.94,55.99,55.85,55.86,274962.0,48.7902,48.8338,48.7117,48.7204,274962.0
2021-02-12 09:35:00,55.86,55.97,55.82,55.94,153949.0,48.7204,48.8163,48.6855,48.7902,153949.0
2021-02-12 09:40:00,55.96,56.01,55.95,56.0,204006.0,48.8076,48.8512,48.7989,48.8425,204006.0
2021-02-12 09:45:00,56.01,56.09,56.0,56.09,307261.0,48.8512,48.921,48.8425,48.921,307261.0
2021-02-12 09:50:00,56.09,56.12,56.01,56.02,199732.0,48.921,48.9472,48.8512,48.86,199732.0
2021-02-12 09:55:00,56.03,56.08,56.03,56.07,22768.0,48.8687,48.9123,48.8687,48.9036,22768.0
2021-02-12 10:00:00,56.07,56.11,56.06,56.09,153532.0,48.9036,48.9384,48.8948,48.921,153532.0
2021-02-12 10:05:00,56.1,56.11,56.07,56.08,76445.0,48.9297,48.9384,48.9036,48.9123,76445.0
2021-02-12 10:10:00,56.08,56.12,56.07,56.12,67750.0,48.9123,48.9472,48.9036,48.9472,67750.0
2021-02-12 10:15:00,56.12,56.12,56.05,56.05,50751.0,48.9472,48.9472,48.8861,48.8861,50751.0
2021-02-12 10:20:00,56.05,56.11,56.03,56.08,140186.0,48.8861,48.9384,48.8687,48.9123,140186.0
2021-02-12 10:25:00,56.08,56.08,56.03,56.05,38717.0,48.9123,48.9123,48.8687,48.8861,38717.0
2021-02-12 10:30:00,56.04,56.04,55.98,56.01,268824.0,48.8774,48.8774,48.8251,48.8512,268824.0
2021-02-12 10:35:00,56.01,56.1,56.0,56.07,99052.0,48.8512,48.9297,48.8425,48.9036,99052.0
2021-02-12 10:40:00,56.07,56.1,56.06,56.1,41012.0,48.9036,48.9297,48.8948,48.9297,41012.0
2021-02-12 10:45:00,56.1,56.14,56.07,56.14,56431.0,48.9297,48.9646,48.9036,48.9646,56431.0
2021-02-12 10:50:00,56.14,56.18,56.12,56.15,104468.0,48.9646,48.9995,48.9472,48.9733,104468.0
2021-02-12 10:55:00,56.15,56.18,56.15,56.17,45735.0,48.9733,48.9995,48.9733,48.9908,45735.0
2021-02-12 11:00:00,56.17,56.17,56.13,56.13,39816.0,48.9908,48.9908,48.9559,48.9559,39816.0
2021-02-12 11:05:00,56.14,56.15,56.11,56.15,57481.0,48.9646,48.9733,48.9384,48.9733,57481.0
2021-02-12 11:10:00,56.15,56.21,56.15,56.2,33790.0,48.9733,49.0257,48.9733,49.0169,33790.0
2021-02-12 11:15:00,56.2,56.25,56.2,56.25,86410.0,49.0169,49.0606,49.0169,49.0606,86410.0
2021-02-12 11:20:00,56.25,56.25,56.22,56.24,85864.0,49.0606,49.0606,49.0344,49.0518,85864.0
2021-02-12 11:25:00,56.24,56.26,56.23,56.23,62897.0,49.0518,49.0693,49.0431,49.0431,62897.0
2021-02-12 11:30:00,56.24,56.26,56.23,56.25,49570.0,49.0518,49.0693,49.0431,49.0606,49570.0
2021-02-12 11:35:00,56.25,56.29,56.24,56.26,113316.0,49.0606,49.0954,49.0518,49.0693,113316.0
2021-02-12 11:40:00,56.26,56.27,56.23,56.23,23677.0,49.0693,49.078,49.0431,49.0431,23677.0
2021-02-12 11:45:00,56.24,56.29,56.23,56.27,40985.0,49.0518,49.0954,49.0431,49.078,40985.0
2021-02-12 11:50:00,56.27,56.28,56.26,56.28,58455.0,49.078,49.0867,49.0693,49.0867,58455.0
2021-02-12 11:55:00,56.28,56.29,56.27,56.28,30920.0,49.0867,49.0954,49.078,49.0867,30920.0
2021-02-12 12:00:00,56.27,56.31,56.27,56.29,375070.0,49.078,49.1129,49.078,49.0954,375070.0
2021-02-12 12:05:00,56.29,56.3,56.26,56.27,133430.0,49.0954,49.1042,49.0693,49.078,133430.0
2021-02-12 12:10:00,56.27,56.3,56.26,56.29,52251.0,49.078,49.1042,49.0693,49.0954,52251.0
2021-02-12 12:15:00,56.3,56.3,56.27,56.3,47561.0,49.1042,49.1042,49.078,49.1042,47561.0
2021-02-12 12:20:00,56.3,56.3,56.27,56.29,17511.0,49.1042,49.1042,49.078,49.0954,17511.0
2021-02-12 12:25:00,56.29,56.33,56.29,56.31,41474.0,49.0954,49.1303,49.0954,49.1129,41474.0
2021-02-12 12:30:00,56.32,56.32,56.28,56.29,27526.0,49.1216,49.1216,49.0867,49.0954,27526.0
2021-02-12 12:35:00,56.29,56.29,56.26,56.27,31835.0,49.0954,49.0954,49.0693,49.078,31835.0
2021-02-12 12:40:00,56.28,56.28,56.26,56.28,24950.0,49.0867,49.0867,49.0693,49.0867,24950.0
2021-02-12 12:45:00,56.28,56.29,56.25,56.27,27684.0,49.0867,49.0954,49.0606,49.078,27684.0
2021-02-12 12:50:00,56.26,56.28,56.24,56.25,51020.0,49.0693,49.0867,49.0518,49.0606,51020.0
2021-02-12 12:55:00,56.25,56.28,56.24,56.28,86207.0,49.0606,49.0867,49.0518,49.0867,86207.0
2021-02-12 13:00:00,56.27,56.28,56.24,56.26,42680.0,49.078,49.0867,49.0518,49.0693,42680.0
2021-02-12 13:05:00,56.26,56.26,56.21,56.22,129170.0,49.0693,49.0693,49.0257,49.0344,129170.0
2021-02-12 13:10:00,56.22,56.23,56.2,56.21,38137.0,49.0344,49.0431,49.0169,49.0257,38137.0
2021-02-12 13:15:00,56.21,56.22,56.15,56.16,167416.0,49.0257,49.0344,48.9733,48.9821,167416.0
2021-02-12 13:20:00,56.16,56.2,56.16,56.2,267137.0,48.9821,49.0169,48.9821,49.0169,267137.0
2021-02-12 13:25:00,56.19,56.22,56.19,56.21,141811.0,49.0082,49.0344,49.0082,49.0257,141811.0
2021-02-12 13:30:00,56.21,56.24,56.2,56.23,119397.0,49.0257,49.0518,49.0169,49.0431,119397.0
2021-02-12 13:35:00,56.23,56.25,56.23,56.23,86590.0,49.0431,49.0606,49.0431,49.0431,86590.0
2021-02-12 13:40:00,56.23,56.25,56.23,56.23,64920.0,49.0431,49.0606,49.0431,49.0431,64920.0
2021-02-12 13:45:00,56.23,56.24,56.22,56.22,33608.0,49.0431,49.0518,49.0344,49.0344,33608.0
2021-02-12 13:50:00,56.22,56.22,56.19,56.2,27089.0,49.0344,49.0344,49.0082,49.0169,27089.0
2021-02-12 13:55:00,56.19,56.2,56.16,56.17,34002.0,49.0082,49.0169,48.9821,48.9908,34002.0
2021-02-12 14:00:00,56.16,56.17,56.13,56.15,55733.0,48.9821,48.9908,48.9559,48.9733,55733.0
2021-02-12 14:05:00,56.15,56.16,56.12,56.15,73952.0,48.9733,48.9821,48.9472,48.9733,73952.0
2021-02-12 14:10:00,56.15,56.15,56.13,56.14,59592.0,48.9733,48.9733,48.9559,48.9646,59592.0
2021-02-12 14:15:00,56.13,56.15,56.12,56.15,49195.0,48.9559,48.9733,48.9472,48.9733,49195.0
2021-02-12 14:20:00,56.15,56.17,56.13,56.14,69694.0,48.9733,48.9908,48.9559,48.9646,69694.0
2021-02-12 14:25:00,56.15,56.16,56.13,56.16,53565.0,48.9733,48.9821,48.9559,48.9821,53565.0
2021-02-12 14:30:00,56.15,56.15,56.13,56.13,29147.0,48.9733,48.9733,48.9559,48.9559,29147.0
2021-02-12 14:35:00,56.13,56.13,56.1,56.11,30453.0,48.9559,48.9559,48.9297,48.9384,30453.0
2021-02-12 14:40:00,56.11,56.13,56.09,56.13,88197.0,48.9384,48.9559,48.921,48.9559,88197.0
2021-02-12 14:45:00,56.12,56.15,56.12,56.15,61970.0,48.9472,48.9733,48.9472,48.9733,61970.0
2021-02-12 14:50:00,56.15,56.16,56.13,56.14,65592.0,48.9733,48.9821,48.9559,48.9646,65592.0
2021-02-12 14:55:00,56.13,56.14,56.11,56.11,129414.0,48.9559,48.9646,48.9384,48.9384,129414.0
2021-02-12 15:00:00,56.12,56.12,56.07,56.08,72822.0,48.9472,48.9472,48.9036,48.9123,72822.0
2021-02-12 15:05:00,56.08,56.1,56.08,56.1,158987.0,48.9123,48.9297,48.9123,48.9297,158987.0
2021-02-12 15:10:00,56.09,56.1,56.08,56.09,56694.0,48.921,48.9297,48.9123,48.921,56694.0
2021-02-12 15:15:00,56.09,56.1,56.08,56.1,117273.0,48.921,48.9297,48.9123,48.9297,117273.0
2021-02-12 15:20:00,56.1,56.1,56.09,56.1,38259.0,48.9297,48.9297,48.921,48.9297,38259.0
2021-02-12 15:25:00,56.1,56.12,56.08,56.11,105075.0,48.9297,48.9472,48.9123,48.9384,105075.0
2021-02-12 15:30:00,56.1,56.14,56.09,56.13,80979.0,48.9297,48.9646,48.921,48.9559,80979.0
2021-02-12 15:35:00,56.13,56.13,56.11,56.12,65665.0,48.9559,48.9559,48.9384,48.9472,65665.0
2021-02-12 15:40:00,56.12,56.13,56.11,56.13,71451.0,48.9472,48.9559,48.9384,48.9559,71451.0
2021-02-12 15:45:00,56.13,56.14,56.12,56.14,125523.0,48.9559,48.9646,48.9472,48.9646,125523.0
2021-02-12 15:50:00,56.15,56.18,56.14,56.17,152359.0,48.9733,48.9995,48.9646,48.9908,152359.0
2021-02-12 15:55:00,56.16,56.17,56.13,56.17,300616.0,48.9821,48.9908,48.9559,48.9908,300616.0
2021-02-16 09:30:00,56.51,56.62,56.51,56.56,412114.0,49.2873,49.3833,49.2873,49.3309,412114.0
2021-02-16 09:35:00,56.57,56.62,56.49,56.52,758618.0,49.3397,49.3833,49.2699,49.296,758618.0
2021-02-16 09:40:00,56.53,56.62,56.49,56.62,255888.0,49.3048,49.3833,49.2699,49.3833,255888.0
2021-02-16 09:45:00,56.61,56.63,56.58,56.6,58703.0,49.3745,49.392,49.3484,49.3658,58703.0
2021-02-16 09:50:00,56.61,56.62,56.57,56.58,138112.0,49.3745,49.3833,49.3397,49.3484,138112.0
2021-02-16 09:55:00,56.59,56.61,56.51,56.52,54137.0,49.3571,49.3745,49.2873,49.296,54137.0
2021-02-16 10:00:00,56.53,56.55,56.5,56.52,152580.0,49.3048,49.3222,49.2786,49.296,152580.0
2021-02-16 10:05:00,56.52,56.54,56.5,56.52,68509.0,49.296,49.3135,49.2786,49.296,68509.0
2021-02-16 10:10:00,56.52,56.54,56.5,56.51,170533.0,49.296,49.3135,49.2786,49.2873,170533.0
2021-02-16 10:15:00,56.52,56.55,56.48,56.52,167553.0,49.296,49.3222,49.2612,49.296,167553.0
2021-02-16 10:20:00,56.52,56.56,56.51,56.55,111713.0,49.296,49.3309,49.2873,49.3222,111713.0
2021-02-16 10:25:00,56.56,56.62,56.56,56.62,53437.0,49.3309,49.3833,49.3309,49.3833,53437.0
2021-02-16 10:30:00,56.63,56.64,56.6,56.63,48798.0,49.392,49.4007,49.3658,49.392,48798.0
2021-02-16 10:35:00,56.63,56.66,56.62,56.64,37402.0,49.392,49.4182,49.3833,49.4007,37402.0
2021-02-16 10:40:00,56.65,56.66,56.62,56.63,132935.0,49.4094,49.4182,49.3833,49.392,132935.0
2021-02-16 10:45:00,56.63,56.64,56.53,56.54,182942.0,49.392,49.4007,49.3048,49.3135,182942.0
2021-02-16 10:50:00,56.54,56.59,56.52,56.53,241388.0,49.3135,49.3571,49.296,49.3048,241388.0
2021-02-16 10:55:00,56.52,56.6,56.5,56.58,94315.0,49.296,49.3658,49.2786,49.3484,94315.0
2021-02-16 11:00:00,56.57,56.59,56.56,56.58,47981.0,49.3397,49.3571,49.3309,49.3484,47981.0
2021-02-16 11:05:00,56.57,56.58,56.5,56.52,62991.0,49.3397,49.3484,49.2786,49.296,62991.0
2021-02-16 11:10:00,56.52,56.53,56.47,56.48,77870.0,49.296,49.3048,49.2524,49.2612,77870.0
2021-02-16 11:15:00,56.48,56.5,56.46,56.5,32669.0,49.2612,49.2786,49.2437,49.2786,32669.0
2021-02-16 11:20:00,56.49,56.5,56.41,56.42,76871.0,49.2699,49.2786,49.2001,49.2088,76871.0
2021-02-16 11:25:00,56.4,56.42,56.37,56.39,35893.0,49.1914,49.2088,49.1652,49.1827,35893.0
2021-02-16 11:30:00,56.37,56.41,56.32,56.4,45578.0,49.1652,49.2001,49.1216,49.1914,45578.0
2021-02-16 11:35:00,56.4,56.45,56.4,56.44,75819.0,49.1914,49.235,49.1914,49.2263,75819.0
2021-02-16 11:40:00,56.44,56.44,56.39,56.39,71191.0,49.2263,49.2263,49.1827,49.1827,71191.0
2021-02-16 11:45:00,56.39,56.39,56.3,56.3,319940.0,49.1827,49.1827,49.1042,49.1042,319940.0
2021-02-16 11:50:00,56.32,56.36,56.27,56.34,114314.0,49.1216,49.1565,49.078,49.1391,114314.0
2021-02-16 11:55:00,56.33,56.35,56.31,56.32,33367.0,49.1303,49.1478,49.1129,49.1216,33367.0
2021-02-16 12:00:00,56.31,56.36,56.28,56.32,35609.0,49.1129,49.1565,49.0867,49.1216,35609.0
2021-02-16 12:05:00,56.31,56.32,56.2,56.21,35660.0,49.1129,49.1216,49.0169,49.0257,35660.0
2021-02-16 12:10:00,56.2,56.29,56.2,56.28,19173.0,49.0169,49.0954,49.0169,49.0867,19173.0
2021-02-16 12:15:00,56.28,56.29,56.24,56.25,28549.0,49.0867,49.0954,49.0518,49.0606,28549.0
2021-02-16 12:20:00,56.26,56.29,56.25,56.28,31759.0,49.0693,49.0954,49.0606,49.0867,31759.0
2021-02-16 12:25:00,56.28,56.31,56.26,56.3,64695.0,49.0867,49.1129,49.0693,49.1042,64695.0
2021-02-16 12:30:00,56.3,56.31,56.28,56.3,61302.0,49.1042,49.1129,49.0867,49.1042,61302.0
2021-02-16 12:35:00,56.29,56.32,56.28,56.3,33932.0,49.0954,49.1216,49.0867,49.1042,33932.0
2021-02-16 12:40:00,56.29,56.31,56.26,56.26,71818.0,49.0954,49.1129,49.0693,49.0693,71818.0
2021-02-16 12:45:00,56.26,56.3,56.26,56.28,74506.0,49.0693,49.1042,49.0693,49.0867,74506.0
2021-02-16 12:50:00,56.28,56.34,56.26,56.34,20722.0,49.0867,49.1391,49.0693,49.1391,20722.0
2021-02-16 12:55:00,56.33,56.36,56.33,56.36,24039.0,49.1303,49.1565,49.1303,49.1565,24039.0
2021-02-16 13:00:00,56.35,56.38,56.34,56.37,48340.0,49.1478,49.1739,49.1391,49.1652,48340.0
2021-02-16 13:05:00,56.37,56.37,56.34,56.36,11669.0,49.1652,49.1652,49.1391,49.1565,11669.0
2021-02-16 13:10:00,56.36,56.37,56.34,56.35,22529.0,49.1565,49.1652,49.1391,49.1478,22529.0
2021-02-16 13:15:00,56.35,56.36,56.33,56.34,29174.0,49.1478,49.1565,49.1303,49.1391,29174.0
2021-02-16 13:20:00,56.34,56.37,56.33,56.37,33553.0,49.1391,49.1652,49.1303,49.1652,33553.0
2021-02-16 13:25:00,56.37,56.37,56.33,56.35,35609.0,49.1652,49.1652,49.1303,49.1478,35609.0
2021-02-16 13:30:00,56.35,56.37,56.34,56.36,41025.0,49.1478,49.1652,49.1391,49.1565,41025.0
2021-02-16 13:35:00,56.36,56.38,56.34,56.35,28740.0,49.1565,49.1739,49.1391,49.1478,28740.0
2021-02-16 13:40:00,56.36,56.36,56.31,56.33,17382.0,49.1565,49.1565,49.1129,49.1303,17382.0
2021-02-16 13:45:00,56.32,56.34,56.32,56.33,14874.0,49.1216,49.1391,49.1216,49.1303,14874.0
2021-02-16 13:50:00,56.32,56.34,56.32,56.33,23622.0,49.1216,49.1391,49.1216,49.1303,23622.0
2021-02-16 13:55:00,56.33,56.33,56.3,56.3,83960.0,49.1303,49.1303,49.1042,49.1042,83960.0
2021-02-16 14:00:00,56.3,56.32,56.29,56.31,46198.0,49.1042,49.1216,49.0954,49.1129,46198.0
2021-02-16 14:05:00,56.3,56.32,56.3,56.3,29140.0,49.1042,49.1216,49.1042,49.1042,29140.0
2021-02-16 14:10:00,56.3,56.31,56.29,56.3,52089.0,49.1042,49.1129,49.0954,49.1042,52089.0
2021-02-16 14:15:00,56.3,56.32,56.29,56.32,27907.0,49.1042,49.1216,49.0954,49.1216,27907.0
2021-02-16 14:20:00,56.32,56.33,56.3,56.33,31063.0,49.1216,49.1303,49.1042,49.1303,31063.0
2021-02-16 14:25:00,56.33,56.36,56.31,56.36,33090.0,49.1303,49.1565,49.1129,49.1565,33090.0
2021-02-16 14:30:00,56.36,56.37,56.34,56.37,19761.0,49.1565,49.1652,49.1391,49.1652,19761.0
2021-02-16 14:35:00,56.37,56.38,56.37,56.37,23735.0,49.1652,49.1739,49.1652,49.1652,23735.0
2021-02-16 14:40:00,56.36,56.37,56.36,56.37,21687.0,49.1565,49.1652,49.1565,49.1652,21687.0
2021-02-16 14:45:00,56.37,56.37,56.35,56.37,36899.0,49.1652,49.1652,49.1478,49.1652,36899.0
2021-02-16 14:50:00,56.37,56.37,56.34,56.36,33280.0,49.1652,49.1652,49.1391,49.1565,33280.0
2021-02-16 14:55:00,56.36,56.39,56.35,56.38,26347.0,49.1565,49.1827,49.1478,49.1739,26347.0
2021-02-16 15:00:00,56.39,56.39,56.34,56.38,43451.0,49.1827,49.1827,49.1391,49.1739,43451.0
2021-02-16 15:05:00,56.38,56.39,56.37,56.39,90118.0,49.1739,49.1827,49.1652,49.1827,90118.0
2021-02-16 15:10:00,56.38,56.39,56.36,56.38,154318.0,49.1739,49.1827,49.1565,49.1739,154318.0
2021-02-16 15:15:00,56.38,56.39,56.35,56.36,34008.0,49.1739,49.1827,49.1478,49.1565,34008.0
2021-02-16 15:20:00,56.36,56.38,56.35,56.38,110665.0,49.1565,49.1739,49.1478,49.1739,110665.0
2021-02-16 15:25:00,56.37,56.4,56.35,56.37,38314.0,49.1652,49.1914,49.1478,49.1652,38314.0
2021-02-16 15:30:00,56.37,56.37,56.34,56.37,93780.0,49.1652,49.1652,49.1391,49.1652,93780.0
2021-02-16 15:35:00,56.37,56.38,56.32,56.33,34119.0,49.1652,49.1739,49.1216,49.1303,34119.0
2021-02-16 15:40:00,56.33,56.37,56.32,56.36,237630.0,49.1303,49.1652,49.1216,49.1565,237630.0
2021-02-16 15:45:00,56.36,56.37,56.34,56.35,150743.0,49.1565,49.1652,49.1391,49.1478,150743.0
2021-02-16 15:50:00,56.35,56.36,56.31,56.35,168222.0,49.1478,49.1565,49.1129,49.1478,168222.0
2021-02-16 15:55:00,56.36,56.36,56.33,56.35,313523.0,49.1565,49.1565,49.1303,49.1478,313523.0
2021-02-17 09:30:00,56.4,56.4,56.2,56.25,328673.0,49.1914,49.1914,49.0169,49.0606,328673.0
2021-02-17 09:35:00,56.25,56.31,56.21,56.27,110632.0,49.0606,49.1129,49.0257,49.078,110632.0
2021-02-17 09:40:00,56.27,56.35,56.27,56.35,97981.0,49.078,49.1478,49.078,49.1478,97981.0
2021-02-17 09:45:00,56.34,56.42,56.33,56.42,68836.0,49.1391,49.2088,49.1303,49.2088,68836.0
2021-02-17 09:50:00,56.42,56.48,56.41,56.47,239024.0,49.2088,49.2612,49.2001,49.2524,239024.0
2021-02-17 09:55:00,56.47,56.5,56.45,56.46,91659.0,49.2524,49.2786,49.235,49.2437,91659.0
2021-02-17 10:00:00,56.47,56.5,56.42,56.42,132904.0,49.2524,49.2786,49.2088,49.2088,132904.0
2021-02-17 10:05:00,56.42,56.46,56.37,56.44,64300.0,49.2088,49.2437,49.1652,49.2263,64300.0
2021-02-17 10:10:00,56.43,56.47,56.36,56.37,68168.0,49.2175,49.2524,49.1565,49.1652,68168.0
2021-02-17 10:15:00,56.37,56.38,56.34,56.38,54180.0,49.1652,49.1739,49.1391,49.1739,54180.0
2021-02-17 10:20:00,56.37,56.4,56.29,56.3,126741.0,49.1652,49.1914,49.0954,49.1042,126741.0
2021-02-17 10:25:00,56.3,56.33,56.28,56.33,70143.0,49.1042,49.1303,49.0867,49.1303,70143.0
2021-02-17 10:30:00,56.32,56.34,56.26,56.29,50933.0,49.1216,49.1391,49.0693,49.0954,50933.0
2021-02-17 10:35:00,56.29,56.34,56.29,56.3,53978.0,49.0954,49.1391,49.0954,49.1042,53978.0
2021-02-17 10:40:00,56.3,56.32,56.26,56.27,84829.0,49.1042,49.1216,49.0693,49.078,84829.0
2021-02-17 10:45:00,56.28,56.33,56.25,56.33,45206.0,49.0867,49.1303,49.0606,49.1303,45206.0
2021-02-17 10:50:00,56.33,56.35,56.31,56.32,23115.0,49.1303,49.1478,49.1129,49.1216,23115.0
2021-02-17 10:55:00,56.33,56.34,56.31,56.33,79732.0,49.1303,49.1391,49.1129,49.1303,79732.0
2021-02-17 11:00:00,56.33,56.33,56.25,56.26,82141.0,49.1303,49.1303,49.0606,49.0693,82141.0
2021-02-17 11:05:00,56.25,56.26,56.21,56.24,26744.0,49.0606,49.0693,49.0257,49.0518,26744.0
2021-02-17 11:10:00,56.25,56.25,56.19,56.22,68553.0,49.0606,49.0606,49.0082,49.0344,68553.0
2021-02-17 11:15:00,56.22,56.22,56.11,56.11,60594.0,49.0344,49.0344,48.9384,48.9384,60594.0
2021-02-17 11:20:00,56.11,56.18,56.11,56.15,129372.0,48.9384,48.9995,48.9384,48.9733,129372.0
2021-02-17 11:25:00,56.15,56.24,56.13,56.23,133114.0,48.9733,49.0518,48.9559,49.0431,133114.0
2021-02-17 11:30:00,56.22,56.24,56.15,56.18,72948.0,49.0344,49.0518,48.9733,48.9995,72948.0
2021-02-17 11:35:00,56.18,56.18,56.11,56.12,60741.0,48.9995,48.9995,48.9384,48.9472,60741.0
2021-02-17 11:40:00,56.12,56.18,56.1,56.14,105148.0,48.9472,48.9995,48.9297,48.9646,105148.0
2021-02-17 11:45:00,56.14,56.16,56.09,56.15,45751.0,48.9646,48.9821,48.921,48.9733,45751.0
2021-02-17 11:50:00,56.15,56.17,56.12,56.13,26522.0,48.9733,48.9908,48.9472,48.9559,26522.0
2021-02-17 11:55:00,56.13,56.15,56.11,56.14,41924.0,48.9559,48.9733,48.9384,48.9646,41924.0
2021-02-17 12:00:00,56.14,56.17,56.14,56.16,33130.0,48.9646,48.9908,48.9646,48.9821,33130.0
2021-02-17 12:05:00,56.16,56.18,56.13,56.17,39011.0,48.9821,48.9995,48.9559,48.9908,39011.0
2021-02-17 12:10:00,56.17,56.18,56.14,56.16,39529.0,48.9908,48.9995,48.9646,48.9821,39529.0
2021-02-17 12:15:00,56.16,56.19,56.15,56.17,18507.0,48.9821,49.0082,48.9733,48.9908,18507.0
2021-02-17 12:20:00,56.16,56.18,56.15,56.17,15104.0,48.9821,48.9995,48.9733,48.9908,15104.0
2021-02-17 12:25:00,56.18,56.21,56.16,56.21,24641.0,48.9995,49.0257,48.9821,49.0257,24641.0
2021-02-17 12:30:00,56.21,56.23,56.2,56.23,57557.0,49.0257,49.0431,49.0169,49.0431,57557.0
2021-02-17 12:35:00,56.22,56.26,56.22,56.26,22857.0,49.0344,49.0693,49.0344,49.0693,22857.0
2021-02-17 12:40:00,56.26,56.32,56.24,56.32,17118.0,49.0693,49.1216,49.0518,49.1216,17118.0
2021-02-17 12:45:00,56.32,56.35,56.3,56.35,70105.0,49.1216,49.1478,49.1042,49.1478,70105.0
2021-02-17 12:50:00,56.36,56.36,56.32,56.32,40622.0,49.1565,49.1565,49.1216,49.1216,40622.0
2021-02-17 12:55:00,56.32,56.35,56.31,56.33,44826.0,49.1216,49.1478,49.1129,49.1303,44826.0
2021-02-17 13:00:00,56.34,56.35,56.31,56.35,29303.0,49.1391,49.1478,49.1129,49.1478,29303.0
2021-02-17 13:05:00,56.34,56.36,56.33,56.35,27245.0,49.1391,49.1565,49.1303,49.1478,27245.0
2021-02-17 13:10:00,56.36,56.36,56.34,56.35,42664.0,49.1565,49.1565,49.1391,49.1478,42664.0
2021-02-17 13:15:00,56.36,56.36,56.34,56.36,23543.0,49.1565,49.1565,49.1391,49.1565,23543.0
2021-02-17 13:20:00,56.36,56.37,56.34,56.37,27704.0,49.1565,49.1652,49.1391,49.1652,27704.0
2021-02-17 13:25:00,56.37,56.39,56.35,56.38,38002.0,49.1652,49.1827,49.1478,49.1739,38002.0
2021-02-17 13:30:00,56.38,56.38,56.36,56.37,20597.0,49.1739,49.1739,49.1565,49.1652,20597.0
2021-02-17 13:35:00,56.37,56.38,56.35,56.37,18307.0,49.1652,49.1739,49.1478,49.1652,18307.0
2021-02-17 13:40:00,56.37,56.38,56.36,56.36,50278.0,49.1652,49.1739,49.1565,49.1565,50278.0
2021-02-17 13:45:00,56.36,56.37,56.35,56.36,21930.0,49.1565,49.1652,49.1478,49.1565,21930.0
2021-02-17 13:50:00,56.35,56.39,56.35,56.39,106963.0,49.1478,49.1827,49.1478,49.1827,106963.0
2021-02-17 13:55:00,56.39,56.4,56.37,56.38,105906.0,49.1827,49.1914,49.1652,49.1739,105906.0
2021-02-17 14:00:00,56.39,56.43,56.38,56.42,54826.0,49.1827,49.2175,49.1739,49.2088,54826.0
2021-02-17 14:05:00,56.42,56.45,56.42,56.44,84577.0,49.2088,49.235,49.2088,49.2263,84577.0
2021-02-17 14:10:00,56.43,56.44,56.4,56.42,26771.0,49.2175,49.2263,49.1914,49.2088,26771.0
2021-02-17 14:15:00,56.42,56.43,56.4,56.41,59579.0,49.2088,49.2175,49.1914,49.2001,59579.0
2021-02-17 14:20:00,56.41,56.42,56.36,56.36,40708.0,49.2001,49.2088,49.1565,49.1565,40708.0
2021-02-17 14:25:00,56.37,56.38,56.34,56.36,60159.0,49.1652,49.1739,49.1391,49.1565,60159.0
2021-02-17 14:30:00,56.36,56.38,56.35,56.37,72329.0,49.1565,49.1739,49.1478,49.1652,72329.0
2021-02-17 14:35:00,56.37,56.39,56.35,56.39,33748.0,49.1652,49.1827,49.1478,49.1827,33748.0
2021-02-17 14:40:00,56.39,56.39,56.36,56.39,44742.0,49.1827,49.1827,49.1565,49.1827,44742.0
2021-02-17 14:45:00,56.39,56.4,56.38,56.4,138096.0,49.1827,49.1914,49.1739,49.1914,138096.0
2021-02-17 14:50:00,56.4,56.41,56.39,56.41,54376.0,49.1914,49.2001,49.1827,49.2001,54376.0
2021-02-17 14:55:00,56.41,56.41,56.39,56.4,52396.0,49.2001,49.2001,49.1827,49.1914,52396.0
2021-02-17 15:00:00,56.4,56.42,56.39,56.41,120856.0,49.1914,49.2088,49.1827,49.2001,120856.0
2021-02-17 15:05:00,56.42,56.43,56.4,56.42,75365.0,49.2088,49.2175,49.1914,49.2088,75365.0
2021-02-17 15:10:00,56.42,56.42,56.38,56.39,33275.0,49.2088,49.2088,49.1739,49.1827,33275.0
2021-02-17 15:15:00,56.4,56.41,56.38,56.4,66714.0,49.1914,49.2001,49.1739,49.1914,66714.0
2021-02-17 15:20:00,56.41,56.45,56.4,56.44,66270.0,49.2001,49.235,49.1914,49.2263,66270.0
2021-02-17 15:25:00,56.44,56.45,56.42,56.44,67372.0,49.2263,49.235,49.2088,49.2263,67372.0
2021-02-17 15:30:00,56.44,56.45,56.41,56.44,57917.0,49.2263,49.235,49.2001,49.2263,57917.0
2021-02-17 15:35:00,56.45,56.47,56.44,56.45,45874.0,49.235,49.2524,49.2263,49.235,45874.0
2021-02-17 15:40:00,56.46,56.46,56.44,56.45,42881.0,49.2437,49.2437,49.2263,49.235,42881.0
2021-02-17 15:45:00,56.45,56.48,56.44,56.48,210711.0,49.235,49.2612,49.2263,49.2612,210711.0
2021-02-17 15:50:00,56.48,56.49,56.46,56.47,126812.0,49.2612,49.2699,49.2437,49.2524,126812.0
2021-02-17 15:55:00,56.47,56.49,56.43,56.45,475459.0,49.2524,49.2699,49.2175,49.235,475459.0
2021-02-18 09:30:00,55.63,55.64,55.48,55.58,457488.0,48.5198,48.5285,48.389,48.4762,457488.0
2021-02-18 09:35:00,55.58,55.67,55.53,55.53,81104.0,48.4762,48.5547,48.4326,48.4326,81104.0
2021-02-18 09:40:00,55.51,55.59,55.49,55.55,139861.0,48.4151,48.4849,48.3977,48.45,139861.0
2021-02-18 09:45:00,55.53,55.6,55.52,55.55,105517.0,48.4326,48.4936,48.4239,48.45,105517.0
2021-02-18 09:50:00,55.55,55.56,55.51,55.52,35498.0,48.45,48.4587,48.4151,48.4239,35498.0
2021-02-18 09:55:00,55.52,55.58,55.49,55.54,63214.0,48.4239,48.4762,48.3977,48.4413,63214.0
2021-02-18 10:00:00,55.55,55.56,55.48,55.48,89210.0,48.45,48.4587,48.389,48.389,89210.0
2021-02-18 10:05:00,55.48,55.49,55.36,55.39,95814.0,48.389,48.3977,48.2843,48.3105,95814.0
2021-02-18 10:10:00,55.39,55.44,55.37,55.4,90116.0,48.3105,48.3541,48.293,48.3192,90116.0
2021-02-18 10:15:00,55.4,55.4,55.29,55.3,58042.0,48.3192,48.3192,48.2233,48.232,58042.0
2021-02-18 10:20:00,55.3,55.32,55.21,55.23,72936.0,48.232,48.2494,48.1535,48.1709,72936.0
2021-02-18 10:25:00,55.23,55.25,55.2,55.25,34579.0,48.1709,48.1884,48.1448,48.1884,34579.0
2021-02-18 10:30:00,55.25,55.26,55.2,55.26,62272.0,48.1884,48.1971,48.1448,48.1971,62272.0
2021-02-18 10:35:00,55.25,55.37,55.25,55.37,46451.0,48.1884,48.293,48.1884,48.293,46451.0
2021-02-18 10:40:00,55.36,55.37,55.31,55.34,28444.0,48.2843,48.293,48.2407,48.2669,28444.0
2021-02-18 10:45:00,55.34,55.4,55.3,55.38,89706.0,48.2669,48.3192,48.232,48.3018,89706.0
2021-02-18 10:50:00,55.38,55.39,55.35,55.37,33588.0,48.3018,48.3105,48.2756,48.293,33588.0
2021-02-18 10:55:00,55.37,55.4,55.33,55.34,102157.0,48.293,48.3192,48.2581,48.2669,102157.0
2021-02-18 11:00:00,55.34,55.38,55.31,55.38,39571.0,48.2669,48.3018,48.2407,48.3018,39571.0
2021-02-18 11:05:00,55.38,55.4,55.33,55.34,28657.0,48.3018,48.3192,48.2581,48.2669,28657.0
2021-02-18 11:10:00,55.34,55.39,55.31,55.39,44355.0,48.2669,48.3105,48.2407,48.3105,44355.0
2021-02-18 11:15:00,55.39,55.48,55.38,55.45,161986.0,48.3105,48.389,48.3018,48.3628,161986.0
2021-02-18 11:20:00,55.45,55.49,55.43,55.46,41915.0,48.3628,48.3977,48.3454,48.3715,41915.0
2021-02-18 11:25:00,55.46,55.48,55.43,55.44,40917.0,48.3715,48.389,48.3454,48.3541,40917.0
2021-02-18 11:30:00,55.44,55.45,55.41,55.43,33769.0,48.3541,48.3628,48.3279,48.3454,33769.0
2021-02-18 11:35:00,55.44,55.45,55.39,55.39,69786.0,48.3541,48.3628,48.3105,48.3105,69786.0
2021-02-18 11:40:00,55.4,55.41,55.36,55.4,63350.0,48.3192,48.3279,48.2843,48.3192,63350.0
2021-02-18 11:45:00,55.41,55.41,55.38,55.39,29653.0,48.3279,48.3279,48.3018,48.3105,29653.0
2021-02-18 11:50:00,55.39,55.43,55.38,55.42,47063.0,48.3105,48.3454,48.3018,48.3366,47063.0
2021-02-18 11:55:00,55.42,55.44,55.4,55.41,190970.0,48.3366,48.3541,48.3192,48.3279,190970.0
2021-02-18 12:00:00,55.41,55.42,55.38,55.39,86455.0,48.3279,48.3366,48.3018,48.3105,86455.0
2021-02-18 12:05:00,55.38,55.39,55.34,55.38,27631.0,48.3018,48.3105,48.2669,48.3018,27631.0
2021-02-18 12:10:00,55.38,55.41,55.36,55.39,90755.0,48.3018,48.3279,48.2843,48.3105,90755.0
2021-02-18 12:15:00,55.39,55.4,55.36,55.4,41945.0,48.3105,48.3192,48.2843,48.3192,41945.0
2021-02-18 12:20:00,55.4,55.45,55.39,55.45,25945.0,48.3192,48.3628,48.3105,48.3628,25945.0
2021-02-18 12:25:00,55.45,55.46,55.44,55.46,41853.0,48.3628,48.3715,48.3541,48.3715,41853.0
2021-02-18 12:30:00,55.46,55.46,55.41,55.41,35645.0,48.3715,48.3715,48.3279,48.3279,35645.0
2021-02-18 12:35:00,55.41,55.42,55.39,55.41,47024.0,48.3279,48.3366,48.3105,48.3279,47024.0
2021-02-18 12:40:00,55.41,55.44,55.4,55.43,27178.0,48.3279,48.3541,48.3192,48.3454,27178.0
2021-02-18 12:45:00,55.43,55.48,55.42,55.47,53064.0,48.3454,48.389,48.3366,48.3802,53064.0
2021-02-18 12:50:00,55.46,55.46,55.41,55.41,59219.0,48.3715,48.3715,48.3279,48.3279,59219.0
2021-02-18 12:55:00,55.41,55.47,55.41,55.45,29386.0,48.3279,48.3802,48.3279,48.3628,29386.0
2021-02-18 13:00:00,55.45,55.45,55.41,55.43,25748.0,48.3628,48.3628,48.3279,48.3454,25748.0
2021-02-18 13:05:00,55.44,55.46,55.42,55.44,23254.0,48.3541,48.3715,48.3366,48.3541,23254.0
2021-02-18 13:10:00,55.44,55.44,55.41,55.42,44216.0,48.3541,48.3541,48.3279,48.3366,44216.0
2021-02-18 13:15:00,55.42,55.45,55.38,55.43,54418.0,48.3366,48.3628,48.3018,48.3454,54418.0
2021-02-18 13:20:00,55.43,55.51,55.42,55.49,92394.0,48.3454,48.4151,48.3366,48.3977,92394.0
2021-02-18 13:25:00,55.5,55.55,55.49,55.53,66445.0,48.4064,48.45,48.3977,48.4326,66445.0
2021-02-18 13:30:00,55.53,55.57,55.52,55.55,97945.0,48.4326,48.4675,48.4239,48.45,97945.0
2021-02-18 13:35:00,55.55,55.56,55.52,55.55,30312.0,48.45,48.4587,48.4239,48.45,30312.0
2021-02-18 13:40:00,55.55,55.56,55.52,55.53,228555.0,48.45,48.4587,48.4239,48.4326,228555.0
2021-02-18 13:45:00,55.54,55.55,55.52,55.55,30867.0,48.4413,48.45,48.4239,48.45,30867.0
2021-02-18 13:50:00,55.54,55.56,55.53,55.53,40792.0,48.4413,48.4587,48.4326,48.4326,40792.0
2021-02-18 13:55:00,55.53,55.56,55.53,55.54,24125.0,48.4326,48.4587,48.4326,48.4413,24125.0
2021-02-18 14:00:00,55.54,55.59,55.53,55.59,27879.0,48.4413,48.4849,48.4326,48.4849,27879.0
2021-02-18 14:05:00,55.58,55.59,55.57,55.59,52844.0,48.4762,48.4849,48.4675,48.4849,52844.0
2021-02-18 14:10:00,55.59,55.61,55.58,55.61,32060.0,48.4849,48.5024,48.4762,48.5024,32060.0
2021-02-18 14:15:00,55.6,55.61,55.59,55.61,23031.0,48.4936,48.5024,48.4849,48.5024,23031.0
2021-02-18 14:20:00,55.61,55.61,55.59,55.61,47894.0,48.5024,48.5024,48.4849,48.5024,47894.0
2021-02-18 14:25:00,55.61,55.61,55.59,55.61,72882.0,48.5024,48.5024,48.4849,48.5024,72882.0
2021-02-18 14:30:00,55.62,55.65,55.61,55.65,45417.0,48.5111,48.5372,48.5024,48.5372,45417.0
2021-02-18 14:35:00,55.64,55.66,55.63,55.66,30284.0,48.5285,48.546,48.5198,48.546,30284.0
2021-02-18 14:40:00,55.66,55.66,55.64,55.64,44096.0,48.546,48.546,48.5285,48.5285,44096.0
2021-02-18 14:45:00,55.64,55.65,55.63,55.64,50814.0,48.5285,48.5372,48.5198,48.5285,50814.0
2021-02-18 14:50:00,55.64,55.64,55.61,55.62,30459.0,48.5285,48.5285,48.5024,48.5111,30459.0
2021-02-18 14:55:00,55.62,55.68,55.61,55.68,62607.0,48.5111,48.5634,48.5024,48.5634,62607.0
2021-02-18 15:00:00,55.66,55.69,55.65,55.69,29344.0,48.546,48.5721,48.5372,48.5721,29344.0
2021-02-18 15:05:00,55.69,55.73,55.68,55.72,106740.0,48.5721,48.607,48.5634,48.5983,106740.0
2021-02-18 15:10:00,55.72,55.72,55.7,55.71,34005.0,48.5983,48.5983,48.5809,48.5896,34005.0
2021-02-18 15:15:00,55.71,55.72,55.7,55.71,48825.0,48.5896,48.5983,48.5809,48.5896,48825.0
2021-02-18 15:20:00,55.71,55.71,55.69,55.71,41712.0,48.5896,48.5896,48.5721,48.5896,41712.0
2021-02-18 15:25:00,55.71,55.74,55.7,55.73,60856.0,48.5896,48.6157,48.5809,48.607,60856.0
2021-02-18 15:30:00,55.73,55.75,55.72,55.73,63755.0,48.607,48.6245,48.5983,48.607,63755.0
2021-02-18 15:35:00,55.72,55.75,55.7,55.71,67585.0,48.5983,48.6245,48.5809,48.5896,67585.0
2021-02-18 15:40:00,55.71,55.72,55.69,55.71,46757.0,48.5896,48.5983,48.5721,48.5896,46757.0
2021-02-18 15:45:00,55.71,55.72,55.66,55.66,71844.0,48.5896,48.5983,48.546,48.546,71844.0
2021-02-18 15:50:00,55.67,55.69,55.66,55.68,105959.0,48.5547,48.5721,48.546,48.5634,105959.0
2021-02-18 15:55:00,55.69,55.74,55.68,55.73,366756.0,48.5721,48.6157,48.5634,48.607,366756.0
2021-02-19 09:30:00,56.11,56.17,56.0,56.14,217373.0,48.9384,48.9908,48.8425,48.9646,217373.0
2021-02-19 09:35:00,56.14,56.18,56.11,56.14,142116.0,48.9646,48.9995,48.9384,48.9646,142116.0
2021-02-19 09:40:00,56.14,56.23,56.13,56.21,177007.0,48.9646,49.0431,48.9559,49.0257,177007.0
2021-02-19 09:45:00,56.2,56.25,56.16,56.16,87399.0,49.0169,49.0606,48.9821,48.9821,87399.0
2021-02-19 09:50:00,56.16,56.2,56.15,56.19,75815.0,48.9821,49.0169,48.9733,49.0082,75815.0
2021-02-19 09:55:00,56.2,56.23,56.18,56.22,72103.0,49.0169,49.0431,48.9995,49.0344,72103.0
2021-02-19 10:00:00,56.22,56.23,56.15,56.16,254696.0,49.0344,49.0431,48.9733,48.9821,254696.0
2021-02-19 10:05:00,56.17,56.2,56.15,56.16,45236.0,48.9908,49.0169,48.9733,48.9821,45236.0
2021-02-19 10:10:00,56.17,56.17,56.1,56.11,51505.0,48.9908,48.9908,48.9297,48.9384,51505.0
2021-02-19 10:15:00,56.11,56.17,56.11,56.16,44800.0,48.9384,48.9908,48.9384,48.9821,44800.0
2021-02-19 10:20:00,56.15,56.19,56.14,56.19,139749.0,48.9733,49.0082,48.9646,49.0082,139749.0
2021-02-19 10:25:00,56.19,56.19,56.15,56.18,42135.0,49.0082,49.0082,48.9733,48.9995,42135.0
2021-02-19 10:30:00,56.17,56.19,56.14,56.16,59322.0,48.9908,49.0082,48.9646,48.9821,59322.0
2021-02-19 10:35:00,56.18,56.2,56.16,56.19,31746.0,48.9995,49.0169,48.9821,49.0082,31746.0
2021-02-19 10:40:00,56.2,56.23,56.19,56.2,159852.0,49.0169,49.0431,49.0082,49.0169,159852.0
2021-02-19 10:45:00,56.2,56.22,56.19,56.22,46918.0,49.0169,49.0344,49.0082,49.0344,46918.0
2021-02-19 10:50:00,56.22,56.23,56.21,56.21,69685.0,49.0344,49.0431,49.0257,49.0257,69685.0
2021-02-19 10:55:00,56.21,56.23,56.2,56.23,49236.0,49.0257,49.0431,49.0169,49.0431,49236.0
2021-02-19 11:00:00,56.23,56.26,56.22,56.23,32254.0,49.0431,49.0693,49.0344,49.0431,32254.0
2021-02-19 11:05:00,56.24,56.28,56.23,56.27,41643.0,49.0518,49.0867,49.0431,49.078,41643.0
2021-02-19 11:10:00,56.27,56.28,56.24,56.25,103112.0,49.078,49.0867,49.0518,49.0606,103112.0
2021-02-19 11:15:00,56.25,56.26,56.23,56.26,86563.0,49.0606,49.0693,49.0431,49.0693,86563.0
2021-02-19 11:20:00,56.25,56.27,56.24,56.27,156678.0,49.0606,49.078,49.0518,49.078,156678.0
2021-02-19 11:25:00,56.27,56.29,56.26,56.29,48195.0,49.078,49.0954,49.0693,49.0954,48195.0
2021-02-19 11:30:00,56.29,56.31,56.27,56.28,28252.0,49.0954,49.1129,49.078,49.0867,28252.0
2021-02-19 11:35:00,56.28,56.29,56.27,56.28,68465.0,49.0867,49.0954,49.078,49.0867,68465.0
2021-02-19 11:40:00,56.28,56.3,56.26,56.28,44758.0,49.0867,49.1042,49.0693,49.0867,44758.0
2021-02-19 11:45:00,56.27,56.28,56.21,56.22,111410.0,49.078,49.0867,49.0257,49.0344,111410.0
2021-02-19 11:50:00,56.22,56.23,56.2,56.2,54566.0,49.0344,49.0431,49.0169,49.0169,54566.0
2021-02-19 11:55:00,56.21,56.22,56.18,56.19,143734.0,49.0257,49.0344,48.9995,49.0082,143734.0
2021-02-19 12:00:00,56.18,56.19,56.16,56.19,38562.0,48.9995,49.0082,48.9821,49.0082,38562.0
2021-02-19 12:05:00,56.19,56.2,56.15,56.15,46852.0,49.0082,49.0169,48.9733,48.9733,46852.0
2021-02-19 12:10:00,56.16,56.18,56.14,56.17,47716.0,48.9821,48.9995,48.9646,48.9908,47716.0
2021-02-19 12:15:00,56.17,56.19,56.13,56.13,39186.0,48.9908,49.0082,48.9559,48.9559,39186.0
2021-02-19 12:20:00,56.11,56.14,56.08,56.08,130522.0,48.9384,48.9646,48.9123,48.9123,130522.0
2021-02-19 12:25:00,56.09,56.1,56.06,56.06,135953.0,48.921,48.9297,48.8948,48.8948,135953.0
2021-02-19 12:30:00,56.06,56.08,56.02,56.04,82523.0,48.8948,48.9123,48.86,48.8774,82523.0
2021-02-19 12:35:00,56.04,56.04,55.96,55.97,75657.0,48.8774,48.8774,48.8076,48.8163,75657.0
2021-02-19 12:40:00,55.97,55.99,55.92,55.99,46965.0,48.8163,48.8338,48.7727,48.8338,46965.0
2021-02-19 12:45:00,55.96,56.02,55.96,55.98,54207.0,48.8076,48.86,48.8076,48.8251,54207.0
2021-02-19 12:50:00,55.97,55.98,55.91,55.93,40328.0,48.8163,48.8251,48.764,48.7815,40328.0
2021-02-19 12:55:00,55.93,56.01,55.92,56.0,66177.0,48.7815,48.8512,48.7727,48.8425,66177.0
2021-02-19 13:00:00,56.0,56.01,55.95,55.97,32798.0,48.8425,48.8512,48.7989,48.8163,32798.0
2021-02-19 13:05:00,55.98,55.99,55.92,55.93,33928.0,48.8251,48.8338,48.7727,48.7815,33928.0
2021-02-19 13:10:00,55.9,55.95,55.9,55.91,29184.0,48.7553,48.7989,48.7553,48.764,29184.0
2021-02-19 13:15:00,55.9,55.93,55.89,55.9,79614.0,48.7553,48.7815,48.7466,48.7553,79614.0
2021-02-19 13:20:00,55.89,55.94,55.88,55.94,106275.0,48.7466,48.7902,48.7378,48.7902,106275.0
2021-02-19 13:25:00,55.93,55.96,55.92,55.94,86937.0,48.7815,48.8076,48.7727,48.7902,86937.0
2021-02-19 13:30:00,55.93,55.95,55.89,55.9,108742.0,48.7815,48.7989,48.7466,48.7553,108742.0
2021-02-19 13:35:00,55.91,55.98,55.9,55.97,86611.0,48.764,48.8251,48.7553,48.8163,86611.0
2021-02-19 13:40:00,55.98,56.04,55.97,56.03,58897.0,48.8251,48.8774,48.8163,48.8687,58897.0
2021-02-19 13:45:00,56.03,56.04,56.01,56.01,47179.0,48.8687,48.8774,48.8512,48.8512,47179.0
2021-02-19 13:50:00,56.01,56.03,55.99,56.03,24115.0,48.8512,48.8687,48.8338,48.8687,24115.0
2021-02-19 13:55:00,56.03,56.04,56.01,56.03,48581.0,48.8687,48.8774,48.8512,48.8687,48581.0
2021-02-19 14:00:00,56.03,56.05,56.01,56.02,51464.0,48.8687,48.8861,48.8512,48.86,51464.0
2021-02-19 14:05:00,56.02,56.04,56.0,56.02,36608.0,48.86,48.8774,48.8425,48.86,36608.0
2021-02-19 14:10:00,56.01,56.03,56.01,56.02,54565.0,48.8512,48.8687,48.8512,48.86,54565.0
2021-02-19 14:15:00,56.02,56.06,56.01,56.04,76076.0,48.86,48.8948,48.8512,48.8774,76076.0
2021-02-19 14:20:00,56.04,56.05,55.98,56.0,77694.0,48.8774,48.8861,48.8251,48.8425,77694.0
2021-02-19 14:25:00,55.99,56.0,55.95,55.95,164343.0,48.8338,48.8425,48.7989,48.7989,164343.0
2021-02-19 14:30:00,55.96,56.0,55.96,55.98,111405.0,48.8076,48.8425,48.8076,48.8251,111405.0
2021-02-19 14:35:00,55.98,56.0,55.97,55.99,51201.0,48.8251,48.8425,48.8163,48.8338,51201.0
2021-02-19 14:40:00,55.99,55.99,55.96,55.99,100287.0,48.8338,48.8338,48.8076,48.8338,100287.0
2021-02-19 14:45:00,55.99,56.02,55.98,56.0,49246.0,48.8338,48.86,48.8251,48.8425,49246.0
2021-02-19 14:50:00,56.0,56.01,55.98,56.0,33032.0,48.8425,48.8512,48.8251,48.8425,33032.0
2021-02-19 14:55:00,56.0,56.05,56.0,56.05,56641.0,48.8425,48.8861,48.8425,48.8861,56641.0
2021-02-19 15:00:00,56.05,56.07,56.03,56.05,65887.0,48.8861,48.9036,48.8687,48.8861,65887.0
2021-02-19 15:05:00,56.05,56.06,56.03,56.04,97698.0,48.8861,48.8948,48.8687,48.8774,97698.0
2021-02-19 15:10:00,56.04,56.09,56.04,56.06,120420.0,48.8774,48.921,48.8774,48.8948,120420.0
2021-02-19 15:15:00,56.06,56.07,56.04,56.07,143880.0,48.8948,48.9036,48.8774,48.9036,143880.0
2021-02-19 15:20:00,56.07,56.07,56.03,56.04,69372.0,48.9036,48.9036,48.8687,48.8774,69372.0
2021-02-19 15:25:00,56.04,56.04,56.01,56.03,96509.0,48.8774,48.8774,48.8512,48.8687,96509.0
2021-02-19 15:30:00,56.03,56.05,56.02,56.04,74730.0,48.8687,48.8861,48.86,48.8774,74730.0
2021-02-19 15:35:00,56.04,56.07,56.03,56.07,67416.0,48.8774,48.9036,48.8687,48.9036,67416.0
2021-02-19 15:40:00,56.07,56.07,56.03,56.04,85191.0,48.9036,48.9036,48.8687,48.8774,85191.0
2021-02-19 15:45:00,56.03,56.05,56.02,56.04,94594.0,48.8687,48.8861,48.86,48.8774,94594.0
2021-02-19 15:50:00,56.03,56.04,56.0,56.02,168385.0,48.8687,48.8774,48.8425,48.86,168385.0
2021-02-19 15:55:00,56.02,56.04,56.0,56.04,435439.0,48.86,48.8774,48.8425,48.8774,435439.0
2021-02-22 09:30:00,54.71,54.74,54.54,54.56,426699.0,47.7174,47.7436,47.5691,47.5866,426699.0
2021-02-22 09:35:00,54.55,54.69,54.55,54.66,398682.0,47.5778,47.6999,47.5778,47.6738,398682.0
2021-02-22 09:40:00,54.65,54.71,54.58,54.69,212865.0,47.6651,47.7174,47.604,47.6999,212865.0
2021-02-22 09:45:00,54.7,54.78,54.69,54.76,145597.0,47.7087,47.7784,47.6999,47.761,145597.0
2021-02-22 09:50:00,54.76,54.8,54.71,54.77,164230.0,47.761,47.7959,47.7174,47.7697,164230.0
2021-02-22 09:55:00,54.78,54.85,54.76,54.84,2705513.0,47.7784,47.8395,47.761,47.8308,2705513.0
2021-02-22 10:00:00,54.84,54.92,54.84,54.91,180176.0,47.8308,47.9005,47.8308,47.8918,180176.0
2021-02-22 10:05:00,54.91,54.94,54.87,54.91,106654.0,47.8918,47.918,47.8569,47.8918,106654.0
2021-02-22 10:10:00,54.91,54.97,54.9,54.93,246594.0,47.8918,47.9442,47.8831,47.9093,246594.0
2021-02-22 10:15:00,54.93,54.93,54.74,54.77,341572.0,47.9093,47.9093,47.7436,47.7697,341572.0
2021-02-22 10:20:00,54.77,54.8,54.73,54.75,90970.0,47.7697,47.7959,47.7348,47.7523,90970.0
2021-02-22 10:25:00,54.76,54.8,54.73,54.8,54976.0,47.761,47.7959,47.7348,47.7959,54976.0
2021-02-22 10:30:00,54.8,54.8,54.7,54.72,110139.0,47.7959,47.7959,47.7087,47.7261,110139.0
2021-02-22 10:35:00,54.74,54.75,54.66,54.7,112038.0,47.7436,47.7523,47.6738,47.7087,112038.0
2021-02-22 10:40:00,54.69,54.78,54.67,54.78,55141.0,47.6999,47.7784,47.6825,47.7784,55141.0
2021-02-22 10:45:00,54.77,54.77,54.73,54.76,80668.0,47.7697,47.7697,47.7348,47.761,80668.0
2021-02-22 10:50:00,54.75,54.76,54.65,54.65,68340.0,47.7523,47.761,47.6651,47.6651,68340.0
2021-02-22 10:55:00,54.65,54.68,54.62,54.67,46315.0,47.6651,47.6912,47.6389,47.6825,46315.0
2021-02-22 11:00:00,54.66,54.71,54.65,54.68,65722.0,47.6738,47.7174,47.6651,47.6912,65722.0
2021-02-22 11:05:00,54.68,54.73,54.65,54.68,37208.0,47.6912,47.7348,47.6651,47.6912,37208.0
2021-02-22 11:10:00,54.68,54.73,54.64,54.73,70874.0,47.6912,47.7348,47.6563,47.7348,70874.0
2021-02-22 11:15:00,54.73,54.79,54.72,54.79,55158.0,47.7348,47.7872,47.7261,47.7872,55158.0
2021-02-22 11:20:00,54.78,54.8,54.76,54.79,22904.0,47.7784,47.7959,47.761,47.7872,22904.0
2021-02-22 11:25:00,54.79,54.81,54.77,54.79,56064.0,47.7872,47.8046,47.7697,47.7872,56064.0
2021-02-22 11:30:00,54.79,54.79,54.75,54.76,23527.0,47.7872,47.7872,47.7523,47.761,23527.0
2021-02-22 11:35:00,54.76,54.84,54.76,54.83,56753.0,47.761,47.8308,47.761,47.822,56753.0
2021-02-22 11:40:00,54.83,54.84,54.79,54.81,60559.0,47.822,47.8308,47.7872,47.8046,60559.0
2021-02-22 11:45:00,54.81,54.83,54.79,54.8,65998.0,47.8046,47.822,47.7872,47.7959,65998.0
2021-02-22 11:50:00,54.81,54.86,54.81,54.83,20791.0,47.8046,47.8482,47.8046,47.822,20791.0
2021-02-22 11:55:00,54.83,54.85,54.81,54.84,23071.0,47.822,47.8395,47.8046,47.8308,23071.0
2021-02-22 12:00:00,54.84,54.85,54.8,54.82,26883.0,47.8308,47.8395,47.7959,47.8133,26883.0
2021-02-22 12:05:00,54.83,54.83,54.8,54.8,54910.0,47.822,47.822,47.7959,47.7959,54910.0
2021-02-22 12:10:00,54.8,54.84,54.78,54.82,146282.0,47.7959,47.8308,47.7784,47.8133,146282.0
2021-02-22 12:15:00,54.83,54.84,54.79,54.83,272801.0,47.822,47.8308,47.7872,47.822,272801.0
2021-02-22 12:20:00,54.82,54.86,54.82,54.84,30330.0,47.8133,47.8482,47.8133,47.8308,30330.0
2021-02-22 12:25:00,54.83,54.85,54.81,54.84,40222.0,47.822,47.8395,47.8046,47.8308,40222.0
2021-02-22 12:30:00,54.84,54.88,54.82,54.87,73273.0,47.8308,47.8657,47.8133,47.8569,73273.0
2021-02-22 12:35:00,54.87,54.91,54.87,54.9,33802.0,47.8569,47.8918,47.8569,47.8831,33802.0
2021-02-22 12:40:00,54.9,54.92,54.87,54.89,34817.0,47.8831,47.9005,47.8569,47.8744,34817.0
2021-02-22 12:45:00,54.9,54.9,54.88,54.9,24557.0,47.8831,47.8831,47.8657,47.8831,24557.0
2021-02-22 12:50:00,54.9,54.91,54.88,54.9,41340.0,47.8831,47.8918,47.8657,47.8831,41340.0
2021-02-22 12:55:00,54.9,54.9,54.88,54.89,82580.0,47.8831,47.8831,47.8657,47.8744,82580.0
2021-02-22 13:00:00,54.89,54.92,54.87,54.88,68772.0,47.8744,47.9005,47.8569,47.8657,68772.0
2021-02-22 13:05:00,54.88,54.88,54.85,54.86,24113.0,47.8657,47.8657,47.8395,47.8482,24113.0
2021-02-22 13:10:00,54.87,54.88,54.85,54.87,21631.0,47.8569,47.8657,47.8395,47.8569,21631.0
2021-02-22 13:15:00,54.87,54.89,54.86,54.88,26004.0,47.8569,47.8744,47.8482,47.8657,26004.0
2021-02-22 13:20:00,54.88,54.92,54.88,54.89,20886.0,47.8657,47.9005,47.8657,47.8744,20886.0
2021-02-22 13:25:00,54.89,54.92,54.88,54.91,26708.0,47.8744,47.9005,47.8657,47.8918,26708.0
2021-02-22 13:30:00,54.91,54.94,54.9,54.93,272827.0,47.8918,47.918,47.8831,47.9093,272827.0
2021-02-22 13:35:00,54.94,54.96,54.93,54.96,89079.0,47.918,47.9354,47.9093,47.9354,89079.0
2021-02-22 13:40:00,54.95,54.97,54.94,54.97,43825.0,47.9267,47.9442,47.918,47.9442,43825.0
2021-02-22 13:45:00,54.97,54.98,54.95,54.97,64622.0,47.9442,47.9529,47.9267,47.9442,64622.0
2021-02-22 13:50:00,54.97,54.98,54.93,54.95,24480.0,47.9442,47.9529,47.9093,47.9267,24480.0
2021-02-22 13:55:00,54.95,54.97,54.93,54.94,24666.0,47.9267,47.9442,47.9093,47.918,24666.0
2021-02-22 14:00:00,54.94,54.95,54.92,54.92,44055.0,47.918,47.9267,47.9005,47.9005,44055.0
2021-02-22 14:05:00,54.92,54.94,54.89,54.9,74494.0,47.9005,47.918,47.8744,47.8831,74494.0
2021-02-22 14:10:00,54.9,54.9,54.87,54.88,33339.0,47.8831,47.8831,47.8569,47.8657,33339.0
2021-02-22 14:15:00,54.88,54.9,54.87,54.9,68603.0,47.8657,47.8831,47.8569,47.8831,68603.0
2021-02-22 14:20:00,54.9,54.9,54.88,54.89,28049.0,47.8831,47.8831,47.8657,47.8744,28049.0
2021-02-22 14:25:00,54.89,54.91,54.88,54.9,29525.0,47.8744,47.8918,47.8657,47.8831,29525.0
2021-02-22 14:30:00,54.9,54.9,54.88,54.9,46069.0,47.8831,47.8831,47.8657,47.8831,46069.0
2021-02-22 14:35:00,54.9,54.9,54.87,54.89,36835.0,47.8831,47.8831,47.8569,47.8744,36835.0
2021-02-22 14:40:00,54.89,54.91,54.88,54.91,36421.0,47.8744,47.8918,47.8657,47.8918,36421.0
2021-02-22 14:45:00,54.9,54.91,54.88,54.9,41460.0,47.8831,47.8918,47.8657,47.8831,41460.0
2021-02-22 14:50:00,54.9,54.9,54.87,54.87,38040.0,47.8831,47.8831,47.8569,47.8569,38040.0
2021-02-22 14:55:00,54.88,54.89,54.87,54.88,75769.0,47.8657,47.8744,47.8569,47.8657,75769.0
2021-02-22 15:00:00,54.89,54.89,54.82,54.84,73790.0,47.8744,47.8744,47.8133,47.8308,73790.0
2021-02-22 15:05:00,54.84,54.85,54.81,54.82,354222.0,47.8308,47.8395,47.8046,47.8133,354222.0
2021-02-22 15:10:00,54.82,54.82,54.76,54.79,226493.0,47.8133,47.8133,47.761,47.7872,226493.0
2021-02-22 15:15:00,54.78,54.81,54.77,54.78,63160.0,47.7784,47.8046,47.7697,47.7784,63160.0
2021-02-22 15:20:00,54.78,54.78,54.71,54.72,51809.0,47.7784,47.7784,47.7174,47.7261,51809.0
2021-02-22 15:25:00,54.72,54.74,54.68,54.69,65074.0,47.7261,47.7436,47.6912,47.6999,65074.0
2021-02-22 15:30:00,54.68,54.7,54.63,54.63,99217.0,47.6912,47.7087,47.6476,47.6476,99217.0
2021-02-22 15:35:00,54.63,54.63,54.58,54.6,113934.0,47.6476,47.6476,47.604,47.6214,113934.0
2021-02-22 15:40:00,54.6,54.62,54.58,54.6,60272.0,47.6214,47.6389,47.604,47.6214,60272.0
2021-02-22 15:45:00,54.6,54.6,54.55,54.55,83000.0,47.6214,47.6214,47.5778,47.5778,83000.0
2021-02-22 15:50:00,54.56,54.56,54.48,54.51,207245.0,47.5866,47.5866,47.5168,47.5429,207245.0
2021-02-22 15:55:00,54.51,54.53,54.45,54.47,287908.0,47.5429,47.5604,47.4906,47.5081,287908.0
2021-02-23 09:30:00,54.27,54.28,53.98,54.0,490832.0,47.3336,47.3423,47.0807,47.0981,490832.0
2021-02-23 09:35:00,54.01,54.03,53.81,53.82,556651.0,47.1069,47.1243,46.9324,46.9411,556651.0
2021-02-23 09:40:00,53.82,53.9,53.75,53.76,328078.0,46.9411,47.0109,46.8801,46.8888,328078.0
2021-02-23 09:45:00,53.75,53.76,53.61,53.61,213910.0,46.8801,46.8888,46.758,46.758,213910.0
2021-02-23 09:50:00,53.61,53.81,53.58,53.81,339520.0,46.758,46.9324,46.7318,46.9324,339520.0
2021-02-23 09:55:00,53.79,53.92,53.78,53.91,185061.0,46.915,47.0284,46.9063,47.0196,185061.0
2021-02-23 10:00:00,53.9,54.1,53.88,54.09,229364.0,47.0109,47.1854,46.9935,47.1766,229364.0
2021-02-23 10:05:00,54.1,54.23,54.05,54.19,187774.0,47.1854,47.2987,47.1417,47.2638,187774.0
2021-02-23 10:10:00,54.19,54.26,54.13,54.15,180908.0,47.2638,47.3249,47.2115,47.229,180908.0
2021-02-23 10:15:00,54.14,54.19,54.09,54.14,96083.0,47.2202,47.2638,47.1766,47.2202,96083.0
2021-02-23 10:20:00,54.14,54.36,54.12,54.35,160239.0,47.2202,47.4121,47.2028,47.4034,160239.0
2021-02-23 10:25:00,54.36,54.41,54.33,54.4,87531.0,47.4121,47.4557,47.386,47.447,87531.0
2021-02-23 10:30:00,54.41,54.43,54.27,54.32,91229.0,47.4557,47.4732,47.3336,47.3772,91229.0
2021-02-23 10:35:00,54.31,54.38,54.25,54.36,101326.0,47.3685,47.4296,47.3162,47.4121,101326.0
2021-02-23 10:40:00,54.36,54.42,54.34,54.41,97860.0,47.4121,47.4645,47.3947,47.4557,97860.0
2021-02-23 10:45:00,54.41,54.53,54.4,54.49,257367.0,47.4557,47.5604,47.447,47.5255,257367.0
2021-02-23 10:50:00,54.5,54.5,54.41,54.5,54654.0,47.5342,47.5342,47.4557,47.5342,54654.0
2021-02-23 10:55:00,54.5,54.51,54.41,54.45,67923.0,47.5342,47.5429,47.4557,47.4906,67923.0
2021-02-23 11:00:00,54.45,54.59,54.44,54.59,50729.0,47.4906,47.6127,47.4819,47.6127,50729.0
2021-02-23 11:05:00,54.59,54.59,54.49,54.53,35359.0,47.6127,47.6127,47.5255,47.5604,35359.0
2021-02-23 11:10:00,54.53,54.55,54.46,54.49,52426.0,47.5604,47.5778,47.4993,47.5255,52426.0
2021-02-23 11:15:00,54.48,54.53,54.41,54.42,77540.0,47.5168,47.5604,47.4557,47.4645,77540.0
2021-02-23 11:20:00,54.42,54.45,54.38,54.4,42544.0,47.4645,47.4906,47.4296,47.447,42544.0
2021-02-23 11:25:00,54.4,54.41,54.35,54.39,44004.0,47.447,47.4557,47.4034,47.4383,44004.0
2021-02-23 11:30:00,54.41,54.47,54.36,54.47,34528.0,47.4557,47.5081,47.4121,47.5081,34528.0
2021-02-23 11:35:00,54.47,54.48,54.4,54.41,63587.0,47.5081,47.5168,47.447,47.4557,63587.0
2021-02-23 11:40:00,54.41,54.43,54.28,54.3,40648.0,47.4557,47.4732,47.3423,47.3598,40648.0
2021-02-23 11:45:00,54.3,54.33,54.26,54.27,42969.0,47.3598,47.386,47.3249,47.3336,42969.0
2021-02-23 11:50:00,54.26,54.34,54.25,54.32,136400.0,47.3249,47.3947,47.3162,47.3772,136400.0
2021-02-23 11:55:00,54.32,54.32,54.25,54.26,94036.0,47.3772,47.3772,47.3162,47.3249,94036.0
2021-02-23 12:00:00,54.26,54.26,54.18,54.2,64396.0,47.3249,47.3249,47.2551,47.2726,64396.0
2021-02-23 12:05:00,54.21,54.22,54.18,54.22,75813.0,47.2813,47.29,47.2551,47.29,75813.0
2021-02-23 12:10:00,54.21,54.26,54.2,54.24,52725.0,47.2813,47.3249,47.2726,47.3075,52725.0
2021-02-23 12:15:00,54.22,54.34,54.21,54.31,245504.0,47.29,47.3947,47.2813,47.3685,245504.0
2021-02-23 12:20:00,54.32,54.34,54.26,54.33,113256.0,47.3772,47.3947,47.3249,47.386,113256.0
2021-02-23 12:25:00,54.33,54.38,54.32,54.38,53224.0,47.386,47.4296,47.3772,47.4296,53224.0
2021-02-23 12:30:00,54.37,54.4,54.34,54.37,42156.0,47.4208,47.447,47.3947,47.4208,42156.0
2021-02-23 12:35:00,54.37,54.37,54.26,54.27,63393.0,47.4208,47.4208,47.3249,47.3336,63393.0
2021-02-23 12:40:00,54.26,54.26,54.2,54.22,37260.0,47.3249,47.3249,47.2726,47.29,37260.0
2021-02-23 12:45:00,54.21,54.26,54.18,54.23,78873.0,47.2813,47.3249,47.2551,47.2987,78873.0
2021-02-23 12:50:00,54.22,54.31,54.19,54.3,35435.0,47.29,47.3685,47.2638,47.3598,35435.0
2021-02-23 12:55:00,54.3,54.31,54.18,54.21,88440.0,47.3598,47.3685,47.2551,47.2813,88440.0
2021-02-23 13:00:00,54.21,54.31,54.17,54.27,51753.0,47.2813,47.3685,47.2464,47.3336,51753.0
2021-02-23 13:05:00,54.28,54.3,54.26,54.29,25765.0,47.3423,47.3598,47.3249,47.3511,25765.0
2021-02-23 13:10:00,54.29,54.34,54.27,54.32,39347.0,47.3511,47.3947,47.3336,47.3772,39347.0
2021-02-23 13:15:00,54.32,54.38,54.31,54.37,91180.0,47.3772,47.4296,47.3685,47.4208,91180.0
2021-02-23 13:20:00,54.36,54.45,54.35,54.45,43111.0,47.4121,47.4906,47.4034,47.4906,43111.0
2021-02-23 13:25:00,54.45,54.46,54.42,54.45,80721.0,47.4906,47.4993,47.4645,47.4906,80721.0
2021-02-23 13:30:00,54.45,54.46,54.41,54.46,26835.0,47.4906,47.4993,47.4557,47.4993,26835.0
2021-02-23 13:35:00,54.45,54.47,54.43,54.45,52542.0,47.4906,47.5081,47.4732,47.4906,52542.0
2021-02-23 13:40:00,54.46,54.46,54.38,54.39,30052.0,47.4993,47.4993,47.4296,47.4383,30052.0
2021-02-23 13:45:00,54.4,54.42,54.35,54.38,45678.0,47.447,47.4645,47.4034,47.4296,45678.0
2021-02-23 13:50:00,54.38,54.41,54.35,54.39,41866.0,47.4296,47.4557,47.4034,47.4383,41866.0
2021-02-23 13:55:00,54.38,54.48,54.38,54.45,64469.0,47.4296,47.5168,47.4296,47.4906,64469.0
2021-02-23 14:00:00,54.45,54.46,54.41,54.45,43171.0,47.4906,47.4993,47.4557,47.4906,43171.0
2021-02-23 14:05:00,54.46,54.5,54.44,54.48,62037.0,47.4993,47.5342,47.4819,47.5168,62037.0
2021-02-23 14:10:00,54.48,54.5,54.46,54.46,82001.0,47.5168,47.5342,47.4993,47.4993,82001.0
2021-02-23 14:15:00,54.47,54.49,54.43,54.48,116324.0,47.5081,47.5255,47.4732,47.5168,116324.0
2021-02-23 14:20:00,54.48,54.51,54.46,54.5,110035.0,47.5168,47.5429,47.4993,47.5342,110035.0
2021-02-23 14:25:00,54.51,54.57,54.49,54.56,131787.0,47.5429,47.5953,47.5255,47.5866,131787.0
2021-02-23 14:30:00,54.56,54.58,54.47,54.47,106203.0,47.5866,47.604,47.5081,47.5081,106203.0
2021-02-23 14:35:00,54.47,54.52,54.46,54.48,47623.0,47.5081,47.5517,47.4993,47.5168,47623.0
2021-02-23 14:40:00,54.48,54.55,54.47,54.55,28849.0,47.5168,47.5778,47.5081,47.5778,28849.0
2021-02-23 14:45:00,54.55,54.58,54.52,54.56,35873.0,47.5778,47.604,47.5517,47.5866,35873.0
2021-02-23 14:50:00,54.56,54.66,54.55,54.62,166607.0,47.5866,47.6738,47.5778,47.6389,166607.0
2021-02-23 14:55:00,54.62,54.67,54.6,54.66,39241.0,47.6389,47.6825,47.6214,47.6738,39241.0
2021-02-23 15:00:00,54.66,54.68,54.63,54.68,57736.0,47.6738,47.6912,47.6476,47.6912,57736.0
2021-02-23 15:05:00,54.67,54.74,54.66,54.73,65428.0,47.6825,47.7436,47.6738,47.7348,65428.0
2021-02-23 15:10:00,54.73,54.79,54.71,54.78,132961.0,47.7348,47.7872,47.7174,47.7784,132961.0
2021-02-23 15:15:00,54.79,54.83,54.76,54.83,90355.0,47.7872,47.822,47.761,47.822,90355.0
2021-02-23 15:20:00,54.83,54.87,54.82,54.86,78676.0,47.822,47.8569,47.8133,47.8482,78676.0
2021-02-23 15:25:00,54.86,54.94,54.84,54.91,116810.0,47.8482,47.918,47.8308,47.8918,116810.0
2021-02-23 15:30:00,54.91,54.95,54.87,54.89,87923.0,47.8918,47.9267,47.8569,47.8744,87923.0
2021-02-23 15:35:00,54.89,54.92,54.87,54.87,54242.0,47.8744,47.9005,47.8569,47.8569,54242.0
2021-02-23 15:40:00,54.88,54.89,54.8,54.83,152966.0,47.8657,47.8744,47.7959,47.822,152966.0
2021-02-23 15:45:00,54.84,54.86,54.8,54.8,116514.0,47.8308,47.8482,47.7959,47.7959,116514.0
2021-02-23 15:50:00,54.81,54.82,54.77,54.79,167154.0,47.8046,47.8133,47.7697,47.7872,167154.0
2021-02-23 15:55:00,54.79,54.81,54.75,54.77,325396.0,47.7872,47.8046,47.7523,47.7697,325396.0
2021-02-24 09:30:00,53.86,54.0,53.83,53.84,439015.0,46.976,47.0981,46.9499,46.9586,439015.0
2021-02-24 09:35:00,53.85,53.87,53.69,53.85,335203.0,46.9673,46.9847,46.8278,46.9673,335203.0
2021-02-24 09:40:00,53.84,53.84,53.75,53.77,89742.0,46.9586,46.9586,46.8801,46.8975,89742.0
2021-02-24 09:45:00,53.75,53.91,53.74,53.83,403916.0,46.8801,47.0196,46.8714,46.9499,403916.0
2021-02-24 09:50:00,53.83,53.85,53.72,53.73,248760.0,46.9499,46.9673,46.8539,46.8626,248760.0
2021-02-24 09:55:00,53.73,53.82,53.7,53.74,3064774.0,46.8626,46.9411,46.8365,46.8714,3064774.0
2021-02-24 10:00:00,53.73,53.81,53.65,53.66,213844.0,46.8626,46.9324,46.7929,46.8016,213844.0
2021-02-24 10:05:00,53.67,53.69,53.57,53.6,125197.0,46.8103,46.8278,46.7231,46.7493,125197.0
2021-02-24 10:10:00,53.59,53.69,53.56,53.66,120573.0,46.7405,46.8278,46.7144,46.8016,120573.0
2021-02-24 10:15:00,53.66,53.75,53.65,53.74,64863.0,46.8016,46.8801,46.7929,46.8714,64863.0
2021-02-24 10:20:00,53.74,53.87,53.72,53.87,89645.0,46.8714,46.9847,46.8539,46.9847,89645.0
2021-02-24 10:25:00,53.86,53.92,53.85,53.87,95375.0,46.976,47.0284,46.9673,46.9847,95375.0
2021-02-24 10:30:00,53.88,53.93,53.82,53.91,91327.0,46.9935,47.0371,46.9411,47.0196,91327.0
2021-02-24 10:35:00,53.9,53.92,53.83,53.88,41183.0,47.0109,47.0284,46.9499,46.9935,41183.0
2021-02-24 10:40:00,53.88,53.92,53.85,53.92,66421.0,46.9935,47.0284,46.9673,47.0284,66421.0
2021-02-24 10:45:00,53.92,53.93,53.88,53.91,35276.0,47.0284,47.0371,46.9935,47.0196,35276.0
2021-02-24 10:50:00,53.91,53.92,53.87,53.92,62032.0,47.0196,47.0284,46.9847,47.0284,62032.0
2021-02-24 10:55:00,53.91,54.01,53.91,53.98,124327.0,47.0196,47.1069,47.0196,47.0807,124327.0
2021-02-24 11:00:00,53.99,54.03,53.99,54.02,82780.0,47.0894,47.1243,47.0894,47.1156,82780.0
2021-02-24 11:05:00,54.02,54.07,54.01,54.07,58966.0,47.1156,47.1592,47.1069,47.1592,58966.0
2021-02-24 11:10:00,54.07,54.11,54.05,54.1,89694.0,47.1592,47.1941,47.1417,47.1854,89694.0
2021-02-24 11:15:00,54.1,54.13,54.09,54.12,45225.0,47.1854,47.2115,47.1766,47.2028,45225.0
2021-02-24 11:20:00,54.12,54.16,54.11,54.16,47455.0,47.2028,47.2377,47.1941,47.2377,47455.0
2021-02-24 11:25:00,54.15,54.2,54.12,54.12,73466.0,47.229,47.2726,47.2028,47.2028,73466.0
2021-02-24 11:30:00,54.12,54.16,54.11,54.15,45734.0,47.2028,47.2377,47.1941,47.229,45734.0
2021-02-24 11:35:00,54.15,54.17,54.13,54.13,48265.0,47.229,47.2464,47.2115,47.2115,48265.0
2021-02-24 11:40:00,54.14,54.14,54.06,54.07,56572.0,47.2202,47.2202,47.1505,47.1592,56572.0
2021-02-24 11:45:00,54.08,54.15,54.06,54.15,111623.0,47.1679,47.229,47.1505,47.229,111623.0
2021-02-24 11:50:00,54.14,54.19,54.14,54.16,88923.0,47.2202,47.2638,47.2202,47.2377,88923.0
2021-02-24 11:55:00,54.16,54.19,54.15,54.17,49054.0,47.2377,47.2638,47.229,47.2464,49054.0
2021-02-24 12:00:00,54.17,54.23,54.17,54.22,87328.0,47.2464,47.2987,47.2464,47.29,87328.0
2021-02-24 12:05:00,54.23,54.24,54.2,54.24,34395.0,47.2987,47.3075,47.2726,47.3075,34395.0
2021-02-24 12:10:00,54.24,54.26,54.23,54.25,27216.0,47.3075,47.3249,47.2987,47.3162,27216.0
2021-02-24 12:15:00,54.26,54.26,54.23,54.25,56898.0,47.3249,47.3249,47.2987,47.3162,56898.0
2021-02-24 12:20:00,54.24,54.25,54.22,54.23,59908.0,47.3075,47.3162,47.29,47.2987,59908.0
2021-02-24 12:25:00,54.23,54.26,54.21,54.26,84507.0,47.2987,47.3249,47.2813,47.3249,84507.0
2021-02-24 12:30:00,54.26,54.3,54.25,54.29,62697.0,47.3249,47.3598,47.3162,47.3511,62697.0
2021-02-24 12:35:00,54.29,54.29,54.27,54.29,65692.0,47.3511,47.3511,47.3336,47.3511,65692.0
2021-02-24 12:40:00,54.29,54.29,54.26,54.26,47313.0,47.3511,47.3511,47.3249,47.3249,47313.0
2021-02-24 12:45:00,54.27,54.27,54.24,54.25,27088.0,47.3336,47.3336,47.3075,47.3162,27088.0
2021-02-24 12:50:00,54.26,54.28,54.25,54.25,37716.0,47.3249,47.3423,47.3162,47.3162,37716.0
2021-02-24 12:55:00,54.25,54.26,54.22,54.23,59103.0,47.3162,47.3249,47.29,47.2987,59103.0
2021-02-24 13:00:00,54.23,54.23,54.15,54.15,133128.0,47.2987,47.2987,47.229,47.229,133128.0
2021-02-24 13:05:00,54.15,54.2,54.14,54.19,79610.0,47.229,47.2726,47.2202,47.2638,79610.0
2021-02-24 13:10:00,54.2,54.22,54.18,54.21,59635.0,47.2726,47.29,47.2551,47.2813,59635.0
2021-02-24 13:15:00,54.21,54.22,54.17,54.2,37221.0,47.2813,47.29,47.2464,47.2726,37221.0
2021-02-24 13:20:00,54.21,54.22,54.18,54.21,37740.0,47.2813,47.29,47.2551,47.2813,37740.0
2021-02-24 13:25:00,54.21,54.26,54.21,54.25,31989.0,47.2813,47.3249,47.2813,47.3162,31989.0
2021-02-24 13:30:00,54.26,54.29,54.24,54.28,54361.0,47.3249,47.3511,47.3075,47.3423,54361.0
2021-02-24 13:35:00,54.27,54.3,54.27,54.28,92137.0,47.3336,47.3598,47.3336,47.3423,92137.0
2021-02-24 13:40:00,54.28,54.28,54.24,54.27,75983.0,47.3423,47.3423,47.3075,47.3336,75983.0
2021-02-24 13:45:00,54.27,54.27,54.23,54.25,86359.0,47.3336,47.3336,47.2987,47.3162,86359.0
2021-02-24 13:50:00,54.25,54.27,54.23,54.26,82047.0,47.3162,47.3336,47.2987,47.3249,82047.0
2021-02-24 13:55:00,54.26,54.27,54.24,54.27,32629.0,47.3249,47.3336,47.3075,47.3336,32629.0
2021-02-24 14:00:00,54.27,54.28,54.24,54.24,46463.0,47.3336,47.3423,47.3075,47.3075,46463.0
2021-02-24 14:05:00,54.25,54.25,54.21,54.23,41150.0,47.3162,47.3162,47.2813,47.2987,41150.0
2021-02-24 14:10:00,54.24,54.24,54.16,54.18,59774.0,47.3075,47.3075,47.2377,47.2551,59774.0
2021-02-24 14:15:00,54.18,54.22,54.17,54.22,40724.0,47.2551,47.29,47.2464,47.29,40724.0
2021-02-24 14:20:00,54.22,54.22,54.18,54.22,83093.0,47.29,47.29,47.2551,47.29,83093.0
2021-02-24 14:25:00,54.22,54.23,54.21,54.22,37322.0,47.29,47.2987,47.2813,47.29,37322.0
2021-02-24 14:30:00,54.21,54.23,54.18,54.21,91028.0,47.2813,47.2987,47.2551,47.2813,91028.0
2021-02-24 14:35:00,54.22,54.23,54.21,54.23,33394.0,47.29,47.2987,47.2813,47.2987,33394.0
2021-02-24 14:40:00,54.23,54.25,54.22,54.25,105339.0,47.2987,47.3162,47.29,47.3162,105339.0
2021-02-24 14:45:00,54.25,54.25,54.21,54.22,97832.0,47.3162,47.3162,47.2813,47.29,97832.0
2021-02-24 14:50:00,54.22,54.25,54.22,54.25,118116.0,47.29,47.3162,47.29,47.3162,118116.0
2021-02-24 14:55:00,54.25,54.27,54.24,54.26,80943.0,47.3162,47.3336,47.3075,47.3249,80943.0
2021-02-24 15:00:00,54.26,54.29,54.25,54.29,146347.0,47.3249,47.3511,47.3162,47.3511,146347.0
2021-02-24 15:05:00,54.29,54.3,54.26,54.28,94912.0,47.3511,47.3598,47.3249,47.3423,94912.0
2021-02-24 15:10:00,54.28,54.32,54.28,54.32,45820.0,47.3423,47.3772,47.3423,47.3772,45820.0
2021-02-24 15:15:00,54.31,54.34,54.3,54.3,71002.0,47.3685,47.3947,47.3598,47.3598,71002.0
2021-02-24 15:20:00,54.3,54.35,54.3,54.34,35329.0,47.3598,47.4034,47.3598,47.3947,35329.0
2021-02-24 15:25:00,54.35,54.37,54.34,54.37,72701.0,47.4034,47.4208,47.3947,47.4208,72701.0
2021-02-24 15:30:00,54.37,54.4,54.36,54.39,70721.0,47.4208,47.447,47.4121,47.4383,70721.0
2021-02-24 15:35:00,54.4,54.41,54.39,54.41,53240.0,47.447,47.4557,47.4383,47.4557,53240.0
2021-02-24 15:40:00,54.41,54.41,54.37,54.37,87772.0,47.4557,47.4557,47.4208,47.4208,87772.0
2021-02-24 15:45:00,54.37,54.42,54.36,54.41,78173.0,47.4208,47.4645,47.4121,47.4557,78173.0
2021-02-24 15:50:00,54.41,54.42,54.39,54.41,163652.0,47.4557,47.4645,47.4383,47.4557,163652.0
2021-02-24 15:55:00,54.41,54.45,54.39,54.43,459775.0,47.4557,47.4906,47.4383,47.4732,459775.0
2021-02-25 09:30:00,54.39,54.42,54.31,54.41,262420.0,47.4383,47.4645,47.3685,47.4557,262420.0
2021-02-25 09:35:00,54.43,54.52,54.42,54.5,136980.0,47.4732,47.5517,47.4645,47.5342,136980.0
2021-02-25 09:40:00,54.5,54.51,54.45,54.48,80947.0,47.5342,47.5429,47.4906,47.5168,80947.0
2021-02-25 09:45:00,54.48,54.5,54.42,54.42,64241.0,47.5168,47.5342,47.4645,47.4645,64241.0
2021-02-25 09:50:00,54.43,54.51,54.42,54.47,2670056.0,47.4732,47.5429,47.4645,47.5081,2670056.0
2021-02-25 09:55:00,54.47,54.52,54.46,54.47,94747.0,47.5081,47.5517,47.4993,47.5081,94747.0
2021-02-25 10:00:00,54.47,54.47,54.38,54.39,147614.0,47.5081,47.5081,47.4296,47.4383,147614.0
2021-02-25 10:05:00,54.39,54.39,54.26,54.32,291995.0,47.4383,47.4383,47.3249,47.3772,291995.0
2021-02-25 10:10:00,54.33,54.35,54.22,54.26,160498.0,47.386,47.4034,47.29,47.3249,160498.0
2021-02-25 10:15:00,54.26,54.33,54.23,54.32,73760.0,47.3249,47.386,47.2987,47.3772,73760.0
2021-02-25 10:20:00,54.33,54.43,54.32,54.36,178140.0,47.386,47.4732,47.3772,47.4121,178140.0
2021-02-25 10:25:00,54.36,54.37,54.24,54.26,133067.0,47.4121,47.4208,47.3075,47.3249,133067.0
2021-02-25 10:30:00,54.25,54.28,54.21,54.23,49958.0,47.3162,47.3423,47.2813,47.2987,49958.0
2021-02-25 10:35:00,54.23,54.23,54.15,54.17,67617.0,47.2987,47.2987,47.229,47.2464,67617.0
2021-02-25 10:40:00,54.17,54.22,54.13,54.19,44023.0,47.2464,47.29,47.2115,47.2638,44023.0
2021-02-25 10:45:00,54.19,54.19,54.09,54.1,163016.0,47.2638,47.2638,47.1766,47.1854,163016.0
2021-02-25 10:50:00,54.09,54.14,54.04,54.07,359808.0,47.1766,47.2202,47.133,47.1592,359808.0
2021-02-25 10:55:00,54.07,54.15,54.07,54.12,48801.0,47.1592,47.229,47.1592,47.2028,48801.0
2021-02-25 11:00:00,54.13,54.17,54.08,54.15,50448.0,47.2115,47.2464,47.1679,47.229,50448.0
2021-02-25 11:05:00,54.15,54.18,54.09,54.17,76207.0,47.229,47.2551,47.1766,47.2464,76207.0
2021-02-25 11:10:00,54.18,54.19,54.14,54.15,144797.0,47.2551,47.2638,47.2202,47.229,144797.0
2021-02-25 11:15:00,54.16,54.21,54.11,54.2,23841.0,47.2377,47.2813,47.1941,47.2726,23841.0
2021-02-25 11:20:00,54.2,54.24,54.14,54.18,52096.0,47.2726,47.3075,47.2202,47.2551,52096.0
2021-02-25 11:25:00,54.18,54.2,54.14,54.16,50278.0,47.2551,47.2726,47.2202,47.2377,50278.0
2021-02-25 11:30:00,54.16,54.17,54.1,54.12,36496.0,47.2377,47.2464,47.1854,47.2028,36496.0
2021-02-25 11:35:00,54.11,54.12,54.04,54.06,51377.0,47.1941,47.2028,47.133,47.1505,51377.0
2021-02-25 11:40:00,54.06,54.06,53.98,54.0,103425.0,47.1505,47.1505,47.0807,47.0981,103425.0
2021-02-25 11:45:00,53.99,53.99,53.93,53.93,42995.0,47.0894,47.0894,47.0371,47.0371,42995.0
2021-02-25 11:50:00,53.93,54.01,53.89,53.98,126798.0,47.0371,47.1069,47.0022,47.0807,126798.0
2021-02-25 11:55:00,53.99,54.0,53.91,53.94,47814.0,47.0894,47.0981,47.0196,47.0458,47814.0
2021-02-25 12:00:00,53.92,53.93,53.86,53.92,165441.0,47.0284,47.0371,46.976,47.0284,165441.0
2021-02-25 12:05:00,53.92,53.95,53.88,53.92,62091.0,47.0284,47.0545,46.9935,47.0284,62091.0
2021-02-25 12:10:00,53.92,53.96,53.84,53.94,50862.0,47.0284,47.0632,46.9586,47.0458,50862.0
2021-02-25 12:15:00,53.93,53.97,53.9,53.91,132962.0,47.0371,47.072,47.0109,47.0196,132962.0
2021-02-25 12:20:00,53.91,53.94,53.87,53.91,83636.0,47.0196,47.0458,46.9847,47.0196,83636.0
2021-02-25 12:25:00,53.91,53.91,53.81,53.83,33870.0,47.0196,47.0196,46.9324,46.9499,33870.0
2021-02-25 12:30:00,53.82,53.82,53.75,53.77,80237.0,46.9411,46.9411,46.8801,46.8975,80237.0
2021-02-25 12:35:00,53.78,53.8,53.73,53.79,74818.0,46.9063,46.9237,46.8626,46.915,74818.0
2021-02-25 12:40:00,53.8,53.81,53.75,53.77,83519.0,46.9237,46.9324,46.8801,46.8975,83519.0
2021-02-25 12:45:00,53.79,53.81,53.71,53.75,92077.0,46.915,46.9324,46.8452,46.8801,92077.0
2021-02-25 12:50:00,53.74,53.74,53.62,53.62,41562.0,46.8714,46.8714,46.7667,46.7667,41562.0
2021-02-25 12:55:00,53.61,53.65,53.53,53.56,108907.0,46.758,46.7929,46.6882,46.7144,108907.0
2021-02-25 13:00:00,53.55,53.62,53.45,53.46,259407.0,46.7056,46.7667,46.6184,46.6272,259407.0
2021-02-25 13:05:00,53.46,53.49,53.37,53.48,272521.0,46.6272,46.6533,46.5487,46.6446,272521.0
2021-02-25 13:10:00,53.48,53.55,53.43,53.55,169856.0,46.6446,46.7056,46.601,46.7056,169856.0
2021-02-25 13:15:00,53.55,53.57,53.47,53.56,107082.0,46.7056,46.7231,46.6359,46.7144,107082.0
2021-02-25 13:20:00,53.57,53.62,53.55,53.59,118730.0,46.7231,46.7667,46.7056,46.7405,118730.0
2021-02-25 13:25:00,53.58,53.6,53.51,53.55,227385.0,46.7318,46.7493,46.6708,46.7056,227385.0
2021-02-25 13:30:00,53.54,53.57,53.44,53.46,115067.0,46.6969,46.7231,46.6097,46.6272,115067.0
2021-02-25 13:35:00,53.45,53.49,53.38,53.48,86085.0,46.6184,46.6533,46.5574,46.6446,86085.0
2021-02-25 13:40:00,53.48,53.56,53.45,53.52,81087.0,46.6446,46.7144,46.6184,46.6795,81087.0
2021-02-25 13:45:00,53.53,53.54,53.48,53.53,54840.0,46.6882,46.6969,46.6446,46.6882,54840.0
2021-02-25 13:50:00,53.53,53.53,53.42,53.43,68554.0,46.6882,46.6882,46.5923,46.601,68554.0
2021-02-25 13:55:00,53.44,53.49,53.4,53.47,98939.0,46.6097,46.6533,46.5748,46.6359,98939.0
2021-02-25 14:00:00,53.46,53.57,53.43,53.56,163822.0,46.6272,46.7231,46.601,46.7144,163822.0
2021-02-25 14:05:00,53.57,53.66,53.55,53.65,135220.0,46.7231,46.8016,46.7056,46.7929,135220.0
2021-02-25 14:10:00,53.66,53.71,53.63,53.69,179511.0,46.8016,46.8452,46.7754,46.8278,179511.0
2021-02-25 14:15:00,53.71,53.76,53.69,53.75,56645.0,46.8452,46.8888,46.8278,46.8801,56645.0
2021-02-25 14:20:00,53.75,53.78,53.72,53.78,67099.0,46.8801,46.9063,46.8539,46.9063,67099.0
2021-02-25 14:25:00,53.78,53.78,53.74,53.76,86364.0,46.9063,46.9063,46.8714,46.8888,86364.0
2021-02-25 14:30:00,53.76,53.76,53.68,53.68,85212.0,46.8888,46.8888,46.819,46.819,85212.0
2021-02-25 14:35:00,53.68,53.69,53.61,53.62,97864.0,46.819,46.8278,46.758,46.7667,97864.0
2021-02-25 14:40:00,53.62,53.65,53.6,53.61,57251.0,46.7667,46.7929,46.7493,46.758,57251.0
2021-02-25 14:45:00,53.61,53.64,53.58,53.6,84861.0,46.758,46.7841,46.7318,46.7493,84861.0
2021-02-25 14:50:00,53.6,53.63,53.57,53.58,58396.0,46.7493,46.7754,46.7231,46.7318,58396.0
2021-02-25 14:55:00,53.58,53.61,53.56,53.57,132580.0,46.7318,46.758,46.7144,46.7231,132580.0
2021-02-25 15:00:00,53.56,53.6,53.52,53.52,103324.0,46.7144,46.7493,46.6795,46.6795,103324.0
2021-02-25 15:05:00,53.53,53.54,53.42,53.44,111373.0,46.6882,46.6969,46.5923,46.6097,111373.0
2021-02-25 15:10:00,53.43,53.5,53.39,53.41,102459.0,46.601,46.662,46.5661,46.5835,102459.0
2021-02-25 15:15:00,53.4,53.43,53.34,53.36,104674.0,46.5748,46.601,46.5225,46.5399,104674.0
2021-02-25 15:20:00,53.38,53.41,53.27,53.29,119602.0,46.5574,46.5835,46.4614,46.4789,119602.0
2021-02-25 15:25:00,53.29,53.34,53.27,53.27,352377.0,46.4789,46.5225,46.4614,46.4614,352377.0
2021-02-25 15:30:00,53.27,53.33,53.2,53.21,317400.0,46.4614,46.5138,46.4004,46.4091,317400.0
2021-02-25 15:35:00,53.2,53.23,53.14,53.2,193374.0,46.4004,46.4265,46.3481,46.4004,193374.0
2021-02-25 15:40:00,53.2,53.26,53.13,53.26,182443.0,46.4004,46.4527,46.3393,46.4527,182443.0
2021-02-25 15:45:00,53.26,53.36,53.25,53.33,254640.0,46.4527,46.5399,46.444,46.5138,254640.0
2021-02-25 15:50:00,53.32,53.33,53.24,53.29,220696.0,46.505,46.5138,46.4353,46.4789,220696.0
2021-02-25 15:55:00,53.29,53.29,53.21,53.23,568528.0,46.4789,46.4789,46.4091,46.4265,568528.0
2021-02-26 09:30:00,52.98,52.98,52.78,52.85,746199.0,46.2085,46.2085,46.0341,46.0951,746199.0
2021-02-26 09:35:00,52.84,52.9,52.77,52.9,245138.0,46.0864,46.1387,46.0253,46.1387,245138.0
2021-02-26 09:40:00,52.9,52.94,52.79,52.86,235809.0,46.1387,46.1736,46.0428,46.1038,235809.0
2021-02-26 09:45:00,52.85,52.9,52.72,52.74,226052.0,46.0951,46.1387,45.9817,45.9992,226052.0
2021-02-26 09:50:00,52.75,52.76,52.6,52.62,3181076.0,46.0079,46.0166,45.8771,45.8945,3181076.0
2021-02-26 09:55:00,52.61,52.61,52.5,52.52,181207.0,45.8858,45.8858,45.7899,45.8073,181207.0
2021-02-26 10:00:00,52.51,52.57,52.41,52.55,410524.0,45.7986,45.8509,45.7114,45.8335,410524.0
2021-02-26 10:05:00,52.56,52.58,52.33,52.34,172938.0,45.8422,45.8596,45.6416,45.6503,172938.0
2021-02-26 10:10:00,52.33,52.44,52.3,52.41,191030.0,45.6416,45.7375,45.6154,45.7114,191030.0
2021-02-26 10:15:00,52.41,52.5,52.34,52.44,307459.0,45.7114,45.7899,45.6503,45.7375,307459.0
2021-02-26 10:20:00,52.45,52.48,52.34,52.4,364548.0,45.7462,45.7724,45.6503,45.7026,364548.0
2021-02-26 10:25:00,52.4,52.51,52.23,52.25,464492.0,45.7026,45.7986,45.5544,45.5718,464492.0
2021-02-26 10:30:00,52.25,52.34,52.24,52.25,441779.0,45.5718,45.6503,45.5631,45.5718,441779.0
2021-02-26 10:35:00,52.27,52.52,52.23,52.5,438448.0,45.5892,45.8073,45.5544,45.7899,438448.0
2021-02-26 10:40:00,52.5,52.57,52.45,52.53,276373.0,45.7899,45.8509,45.7462,45.816,276373.0
2021-02-26 10:45:00,52.54,52.66,52.52,52.63,172482.0,45.8247,45.9294,45.8073,45.9032,172482.0
2021-02-26 10:50:00,52.62,52.68,52.56,52.64,174309.0,45.8945,45.9468,45.8422,45.912,174309.0
2021-02-26 10:55:00,52.64,52.68,52.58,52.62,200306.0,45.912,45.9468,45.8596,45.8945,200306.0
2021-02-26 11:00:00,52.62,52.75,52.59,52.73,431688.0,45.8945,46.0079,45.8683,45.9905,431688.0
2021-02-26 11:05:00,52.74,52.78,52.69,52.71,85725.0,45.9992,46.0341,45.9556,45.973,85725.0
2021-02-26 11:10:00,52.71,52.73,52.59,52.63,297990.0,45.973,45.9905,45.8683,45.9032,297990.0
2021-02-26 11:15:00,52.63,52.68,52.56,52.57,71667.0,45.9032,45.9468,45.8422,45.8509,71667.0
2021-02-26 11:20:00,52.58,52.58,52.49,52.53,94628.0,45.8596,45.8596,45.7811,45.816,94628.0
2021-02-26 11:25:00,52.53,52.6,52.52,52.55,106148.0,45.816,45.8771,45.8073,45.8335,106148.0
2021-02-26 11:30:00,52.54,52.7,52.53,52.68,436004.0,45.8247,45.9643,45.816,45.9468,436004.0
2021-02-26 11:35:00,52.68,52.76,52.68,52.73,301171.0,45.9468,46.0166,45.9468,45.9905,301171.0
2021-02-26 11:40:00,52.73,52.78,52.7,52.71,132444.0,45.9905,46.0341,45.9643,45.973,132444.0
2021-02-26 11:45:00,52.71,52.73,52.64,52.71,125098.0,45.973,45.9905,45.912,45.973,125098.0
2021-02-26 11:50:00,52.72,52.72,52.63,52.66,126739.0,45.9817,45.9817,45.9032,45.9294,126739.0
2021-02-26 11:55:00,52.65,52.67,52.62,52.66,74361.0,45.9207,45.9381,45.8945,45.9294,74361.0
2021-02-26 12:00:00,52.67,52.7,52.64,52.67,236407.0,45.9381,45.9643,45.912,45.9381,236407.0
2021-02-26 12:05:00,52.66,52.74,52.57,52.74,193157.0,45.9294,45.9992,45.8509,45.9992,193157.0
2021-02-26 12:10:00,52.75,52.88,52.74,52.84,207270.0,46.0079,46.1213,45.9992,46.0864,207270.0
2021-02-26 12:15:00,52.84,52.87,52.8,52.81,88766.0,46.0864,46.1126,46.0515,46.0602,88766.0
2021-02-26 12:20:00,52.81,52.82,52.72,52.74,132334.0,46.0602,46.069,45.9817,45.9992,132334.0
2021-02-26 12:25:00,52.75,52.75,52.67,52.69,130358.0,46.0079,46.0079,45.9381,45.9556,130358.0
2021-02-26 12:30:00,52.7,52.78,52.69,52.74,183422.0,45.9643,46.0341,45.9556,45.9992,183422.0
2021-02-26 12:35:00,52.74,52.77,52.69,52.71,112954.0,45.9992,46.0253,45.9556,45.973,112954.0
2021-02-26 12:40:00,52.7,52.73,52.68,52.7,70435.0,45.9643,45.9905,45.9468,45.9643,70435.0
2021-02-26 12:45:00,52.7,52.72,52.66,52.68,85651.0,45.9643,45.9817,45.9294,45.9468,85651.0
2021-02-26 12:50:00,52.68,52.77,52.65,52.73,64560.0,45.9468,46.0253,45.9207,45.9905,64560.0
2021-02-26 12:55:00,52.72,52.73,52.62,52.64,115434.0,45.9817,45.9905,45.8945,45.912,115434.0
2021-02-26 13:00:00,52.65,52.65,52.51,52.55,66279.0,45.9207,45.9207,45.7986,45.8335,66279.0
2021-02-26 13:05:00,52.55,52.67,52.54,52.67,53575.0,45.8335,45.9381,45.8247,45.9381,53575.0
2021-02-26 13:10:00,52.66,52.67,52.62,52.64,51640.0,45.9294,45.9381,45.8945,45.912,51640.0
2021-02-26 13:15:00,52.64,52.72,52.62,52.71,43448.0,45.912,45.9817,45.8945,45.973,43448.0
2021-02-26 13:20:00,52.71,52.78,52.71,52.76,21998.0,45.973,46.0341,45.973,46.0166,21998.0
2021-02-26 13:25:00,52.76,52.81,52.76,52.78,44421.0,46.0166,46.0602,46.0166,46.0341,44421.0
2021-02-26 13:30:00,52.79,52.8,52.7,52.73,51431.0,46.0428,46.0515,45.9643,45.9905,51431.0
2021-02-26 13:35:00,52.74,52.74,52.67,52.69,45542.0,45.9992,45.9992,45.9381,45.9556,45542.0
2021-02-26 13:40:00,52.68,52.73,52.67,52.72,55134.0,45.9468,45.9905,45.9381,45.9817,55134.0
2021-02-26 13:45:00,52.72,52.77,52.59,52.65,35526.0,45.9817,46.0253,45.8683,45.9207,35526.0
2021-02-26 13:50:00,52.66,52.66,52.59,52.62,83421.0,45.9294,45.9294,45.8683,45.8945,83421.0
2021-02-26 13:55:00,52.61,52.7,52.6,52.66,90677.0,45.8858,45.9643,45.8771,45.9294,90677.0
2021-02-26 14:00:00,52.66,52.7,52.6,52.6,83002.0,45.9294,45.9643,45.8771,45.8771,83002.0
2021-02-26 14:05:00,52.6,52.62,52.55,52.57,96103.0,45.8771,45.8945,45.8335,45.8509,96103.0
2021-02-26 14:10:00,52.57,52.6,52.54,52.59,80786.0,45.8509,45.8771,45.8247,45.8683,80786.0
2021-02-26 14:15:00,52.58,52.63,52.51,52.51,53769.0,45.8596,45.9032,45.7986,45.7986,53769.0
2021-02-26 14:20:00,52.51,52.58,52.5,52.54,132370.0,45.7986,45.8596,45.7899,45.8247,132370.0
2021-02-26 14:25:00,52.54,52.59,52.53,52.57,87042.0,45.8247,45.8683,45.816,45.8509,87042.0
2021-02-26 14:30:00,52.56,52.66,52.53,52.66,63952.0,45.8422,45.9294,45.816,45.9294,63952.0
2021-02-26 14:35:00,52.65,52.67,52.61,52.64,60985.0,45.9207,45.9381,45.8858,45.912,60985.0
2021-02-26 14:40:00,52.64,52.66,52.56,52.59,47503.0,45.912,45.9294,45.8422,45.8683,47503.0
2021-02-26 14:45:00,52.6,52.7,52.6,52.69,88623.0,45.8771,45.9643,45.8771,45.9556,88623.0
2021-02-26 14:50:00,52.68,52.69,52.64,52.66,77272.0,45.9468,45.9556,45.912,45.9294,77272.0
2021-02-26 14:55:00,52.66,52.69,52.62,52.64,92401.0,45.9294,45.9556,45.8945,45.912,92401.0
2021-02-26 15:00:00,52.65,52.71,52.64,52.71,93614.0,45.9207,45.973,45.912,45.973,93614.0
2021-02-26 15:05:00,52.71,52.74,52.68,52.73,89671.0,45.973,45.9992,45.9468,45.9905,89671.0
2021-02-26 15:10:00,52.73,52.75,52.69,52.69,36756.0,45.9905,46.0079,45.9556,45.9556,36756.0
2021-02-26 15:15:00,52.7,52.75,52.69,52.75,70213.0,45.9643,46.0079,45.9556,46.0079,70213.0
2021-02-26 15:20:00,52.75,52.76,52.67,52.68,66977.0,46.0079,46.0166,45.9381,45.9468,66977.0
2021-02-26 15:25:00,52.68,52.68,52.59,52.6,99821.0,45.9468,45.9468,45.8683,45.8771,99821.0
2021-02-26 15:30:00,52.6,52.63,52.58,52.61,104528.0,45.8771,45.9032,45.8596,45.8858,104528.0
2021-02-26 15:35:00,52.61,52.68,52.6,52.67,98555.0,45.8858,45.9468,45.8771,45.9381,98555.0
2021-02-26 15:40:00,52.67,52.77,52.64,52.75,134085.0,45.9381,46.0253,45.912,46.0079,134085.0
2021-02-26 15:45:00,52.75,52.86,52.75,52.84,107759.0,46.0079,46.1038,46.0079,46.0864,107759.0
2021-02-26 15:50:00,52.83,52.83,52.66,52.66,197536.0,46.0777,46.0777,45.9294,45.9294,197536.0
2021-02-26 15:55:00,52.66,52.69,52.5,52.5,740954.0,45.9294,45.9556,45.7899,45.7899,740954.0
2021-03-01 09:30:00,53.6,53.62,53.46,53.52,573345.0,46.7493,46.7667,46.6272,46.6795,573345.0
2021-03-01 09:35:00,53.54,53.58,53.49,53.53,292761.0,46.6969,46.7318,46.6533,46.6882,292761.0
2021-03-01 09:40:00,53.53,53.65,53.5,53.64,139581.0,46.6882,46.7929,46.662,46.7841,139581.0
2021-03-01 09:45:00,53.64,53.66,53.55,53.56,214118.0,46.7841,46.8016,46.7056,46.7144,214118.0
2021-03-01 09:50:00,53.56,53.64,53.51,53.6,132648.0,46.7144,46.7841,46.6708,46.7493,132648.0
2021-03-01 09:55:00,53.62,53.64,53.58,53.59,95670.0,46.7667,46.7841,46.7318,46.7405,95670.0
2021-03-01 10:00:00,53.6,53.63,53.52,53.61,199538.0,46.7493,46.7754,46.6795,46.758,199538.0
2021-03-01 10:05:00,53.61,53.67,53.57,53.65,152441.0,46.758,46.8103,46.7231,46.7929,152441.0
2021-03-01 10:10:00,53.65,53.69,53.64,53.68,211695.0,46.7929,46.8278,46.7841,46.819,211695.0
2021-03-01 10:15:00,53.68,53.77,53.67,53.76,200812.0,46.819,46.8975,46.8103,46.8888,200812.0
2021-03-01 10:20:00,53.77,53.85,53.76,53.83,193034.0,46.8975,46.9673,46.8888,46.9499,193034.0
2021-03-01 10:25:00,53.83,53.83,53.76,53.77,150156.0,46.9499,46.9499,46.8888,46.8975,150156.0
2021-03-01 10:30:00,53.77,53.79,53.71,53.78,97974.0,46.8975,46.915,46.8452,46.9063,97974.0
2021-03-01 10:35:00,53.77,53.85,53.77,53.82,101971.0,46.8975,46.9673,46.8975,46.9411,101971.0
2021-03-01 10:40:00,53.82,53.86,53.82,53.85,62215.0,46.9411,46.976,46.9411,46.9673,62215.0
2021-03-01 10:45:00,53.86,53.88,53.82,53.88,62705.0,46.976,46.9935,46.9411,46.9935,62705.0
2021-03-01 10:50:00,53.87,53.89,53.86,53.88,26862.0,46.9847,47.0022,46.976,46.9935,26862.0
2021-03-01 10:55:00,53.87,53.91,53.84,53.85,65673.0,46.9847,47.0196,46.9586,46.9673,65673.0
2021-03-01 11:00:00,53.85,53.86,53.81,53.83,198148.0,46.9673,46.976,46.9324,46.9499,198148.0
2021-03-01 11:05:00,53.83,53.9,53.82,53.9,32282.0,46.9499,47.0109,46.9411,47.0109,32282.0
2021-03-01 11:10:00,53.89,53.93,53.88,53.91,183398.0,47.0022,47.0371,46.9935,47.0196,183398.0
2021-03-01 11:15:00,53.91,53.94,53.89,53.93,34859.0,47.0196,47.0458,47.0022,47.0371,34859.0
2021-03-01 11:20:00,53.93,53.96,53.92,53.96,38942.0,47.0371,47.0632,47.0284,47.0632,38942.0
2021-03-01 11:25:00,53.96,53.97,53.87,53.89,115747.0,47.0632,47.072,46.9847,47.0022,115747.0
2021-03-01 11:30:00,53.9,53.92,53.88,53.9,56136.0,47.0109,47.0284,46.9935,47.0109,56136.0
2021-03-01 11:35:00,53.91,53.95,53.9,53.91,86359.0,47.0196,47.0545,47.0109,47.0196,86359.0
2021-03-01 11:40:00,53.91,54.0,53.9,53.99,123421.0,47.0196,47.0981,47.0109,47.0894,123421.0
2021-03-01 11:45:00,53.99,54.02,53.97,54.01,67304.0,47.0894,47.1156,47.072,47.1069,67304.0
2021-03-01 11:50:00,54.01,54.02,53.98,53.99,55045.0,47.1069,47.1156,47.0807,47.0894,55045.0
2021-03-01 11:55:00,53.99,53.99,53.96,53.97,41001.0,47.0894,47.0894,47.0632,47.072,41001.0
2021-03-01 12:00:00,53.97,54.01,53.97,53.98,49847.0,47.072,47.1069,47.072,47.0807,49847.0
2021-03-01 12:05:00,53.98,54.01,53.98,54.0,29278.0,47.0807,47.1069,47.0807,47.0981,29278.0
2021-03-01 12:10:00,54.0,54.01,53.98,53.99,197619.0,47.0981,47.1069,47.0807,47.0894,197619.0
2021-03-01 12:15:00,53.98,53.99,53.92,53.94,137250.0,47.0807,47.0894,47.0284,47.0458,137250.0
2021-03-01 12:20:00,53.94,53.99,53.93,53.97,26622.0,47.0458,47.0894,47.0371,47.072,26622.0
2021-03-01 12:25:00,53.97,53.97,53.95,53.95,32279.0,47.072,47.072,47.0545,47.0545,32279.0
2021-03-01 12:30:00,53.95,54.0,53.95,54.0,18934.0,47.0545,47.0981,47.0545,47.0981,18934.0
2021-03-01 12:35:00,54.0,54.0,53.96,53.97,30371.0,47.0981,47.0981,47.0632,47.072,30371.0
2021-03-01 12:40:00,53.97,53.98,53.95,53.96,16597.0,47.072,47.0807,47.0545,47.0632,16597.0
2021-03-01 12:45:00,53.96,54.02,53.94,54.01,198536.0,47.0632,47.1156,47.0458,47.1069,198536.0
2021-03-01 12:50:00,54.01,54.02,53.97,53.97,22652.0,47.1069,47.1156,47.072,47.072,22652.0
2021-03-01 12:55:00,53.97,53.98,53.86,53.88,25992.0,47.072,47.0807,46.976,46.9935,25992.0
2021-03-01 13:00:00,53.88,53.9,53.85,53.87,119416.0,46.9935,47.0109,46.9673,46.9847,119416.0
2021-03-01 13:05:00,53.86,53.88,53.83,53.84,32533.0,46.976,46.9935,46.9499,46.9586,32533.0
2021-03-01 13:10:00,53.83,53.85,53.78,53.79,38643.0,46.9499,46.9673,46.9063,46.915,38643.0
2021-03-01 13:15:00,53.78,53.8,53.76,53.77,30222.0,46.9063,46.9237,46.8888,46.8975,30222.0
2021-03-01 13:20:00,53.77,53.81,53.76,53.8,25511.0,46.8975,46.9324,46.8888,46.9237,25511.0
2021-03-01 13:25:00,53.79,53.81,53.77,53.8,60440.0,46.915,46.9324,46.8975,46.9237,60440.0
2021-03-01 13:30:00,53.81,53.85,53.8,53.85,23886.0,46.9324,46.9673,46.9237,46.9673,23886.0
2021-03-01 13:35:00,53.86,53.88,53.84,53.86,34817.0,46.976,46.9935,46.9586,46.976,34817.0
2021-03-01 13:40:00,53.87,53.9,53.86,53.89,35828.0,46.9847,47.0109,46.976,47.0022,35828.0
2021-03-01 13:45:00,53.88,53.89,53.81,53.86,51875.0,46.9935,47.0022,46.9324,46.976,51875.0
2021-03-01 13:50:00,53.85,53.87,53.84,53.86,99477.0,46.9673,46.9847,46.9586,46.976,99477.0
2021-03-01 13:55:00,53.86,53.87,53.85,53.87,56975.0,46.976,46.9847,46.9673,46.9847,56975.0
2021-03-01 14:00:00,53.87,53.93,53.85,53.92,51615.0,46.9847,47.0371,46.9673,47.0284,51615.0
2021-03-01 14:05:00,53.91,53.96,53.9,53.92,175599.0,47.0196,47.0632,47.0109,47.0284,175599.0
2021-03-01 14:10:00,53.92,53.96,53.91,53.95,63012.0,47.0284,47.0632,47.0196,47.0545,63012.0
2021-03-01 14:15:00,53.95,53.99,53.94,53.99,50513.0,47.0545,47.0894,47.0458,47.0894,50513.0
2021-03-01 14:20:00,53.98,54.0,53.97,53.97,39366.0,47.0807,47.0981,47.072,47.072,39366.0
2021-03-01 14:25:00,53.97,54.0,53.96,54.0,42394.0,47.072,47.0981,47.0632,47.0981,42394.0
2021-03-01 14:30:00,54.0,54.01,53.98,53.99,36624.0,47.0981,47.1069,47.0807,47.0894,36624.0
2021-03-01 14:35:00,54.0,54.02,53.99,54.0,46059.0,47.0981,47.1156,47.0894,47.0981,46059.0
2021-03-01 14:40:00,53.99,54.04,53.98,54.04,149654.0,47.0894,47.133,47.0807,47.133,149654.0
2021-03-01 14:45:00,54.03,54.03,54.0,54.02,96672.0,47.1243,47.1243,47.0981,47.1156,96672.0
2021-03-01 14:50:00,54.02,54.04,54.0,54.04,53342.0,47.1156,47.133,47.0981,47.133,53342.0
2021-03-01 14:55:00,54.03,54.03,53.99,54.0,73787.0,47.1243,47.1243,47.0894,47.0981,73787.0
2021-03-01 15:00:00,54.0,54.03,53.99,54.02,143997.0,47.0981,47.1243,47.0894,47.1156,143997.0
2021-03-01 15:05:00,54.02,54.03,53.99,54.01,55044.0,47.1156,47.1243,47.0894,47.1069,55044.0
2021-03-01 15:10:00,54.01,54.04,54.0,54.01,325032.0,47.1069,47.133,47.0981,47.1069,325032.0
2021-03-01 15:15:00,54.01,54.03,53.97,54.02,106365.0,47.1069,47.1243,47.072,47.1156,106365.0
2021-03-01 15:20:00,54.03,54.03,53.99,54.0,76539.0,47.1243,47.1243,47.0894,47.0981,76539.0
2021-03-01 15:25:00,53.99,53.99,53.96,53.98,78535.0,47.0894,47.0894,47.0632,47.0807,78535.0
2021-03-01 15:30:00,53.98,53.99,53.95,53.98,48875.0,47.0807,47.0894,47.0545,47.0807,48875.0
2021-03-01 15:35:00,53.98,53.99,53.95,53.97,218310.0,47.0807,47.0894,47.0545,47.072,218310.0
2021-03-01 15:40:00,53.98,53.99,53.95,53.95,223780.0,47.0807,47.0894,47.0545,47.0545,223780.0
2021-03-01 15:45:00,53.95,53.97,53.92,53.93,123192.0,47.0545,47.072,47.0284,47.0371,123192.0
2021-03-01 15:50:00,53.92,53.94,53.9,53.92,176541.0,47.0284,47.0458,47.0109,47.0284,176541.0
2021-03-01 15:55:00,53.91,53.93,53.86,53.92,633691.0,47.0196,47.0371,46.976,47.0284,633691.0
2021-03-02 09:30:00,53.63,53.66,53.5,53.52,459595.0,46.7754,46.8016,46.662,46.6795,459595.0
2021-03-02 09:35:00,53.52,53.57,53.5,53.54,134082.0,46.6795,46.7231,46.662,46.6969,134082.0
2021-03-02 09:40:00,53.54,53.57,53.5,53.54,147615.0,46.6969,46.7231,46.662,46.6969,147615.0
2021-03-02 09:45:00,53.54,53.56,53.4,53.43,202335.0,46.6969,46.7144,46.5748,46.601,202335.0
2021-03-02 09:50:00,53.42,53.53,53.41,53.52,153917.0,46.5923,46.6882,46.5835,46.6795,153917.0
2021-03-02 09:55:00,53.53,53.64,53.5,53.59,3429931.0,46.6882,46.7841,46.662,46.7405,3429931.0
2021-03-02 10:00:00,53.58,53.63,53.57,53.62,217785.0,46.7318,46.7754,46.7231,46.7667,217785.0
2021-03-02 10:05:00,53.62,53.65,53.57,53.65,131563.0,46.7667,46.7929,46.7231,46.7929,131563.0
2021-03-02 10:10:00,53.65,53.66,53.53,53.55,495899.0,46.7929,46.8016,46.6882,46.7056,495899.0
2021-03-02 10:15:00,53.55,53.61,53.53,53.58,80531.0,46.7056,46.758,46.6882,46.7318,80531.0
2021-03-02 10:20:00,53.57,53.61,53.55,53.55,95454.0,46.7231,46.758,46.7056,46.7056,95454.0
2021-03-02 10:25:00,53.56,53.58,53.43,53.43,258809.0,46.7144,46.7318,46.601,46.601,258809.0
2021-03-02 10:30:00,53.43,53.5,53.42,53.47,203150.0,46.601,46.662,46.5923,46.6359,203150.0
2021-03-02 10:35:00,53.47,53.49,53.37,53.38,200546.0,46.6359,46.6533,46.5487,46.5574,200546.0
2021-03-02 10:40:00,53.37,53.39,53.33,53.36,131259.0,46.5487,46.5661,46.5138,46.5399,131259.0
2021-03-02 10:45:00,53.35,53.43,53.3,53.42,136302.0,46.5312,46.601,46.4876,46.5923,136302.0
2021-03-02 10:50:00,53.41,53.45,53.4,53.45,77195.0,46.5835,46.6184,46.5748,46.6184,77195.0
2021-03-02 10:55:00,53.45,53.51,53.44,53.48,136552.0,46.6184,46.6708,46.6097,46.6446,136552.0
2021-03-02 11:00:00,53.48,53.49,53.38,53.46,89503.0,46.6446,46.6533,46.5574,46.6272,89503.0
2021-03-02 11:05:00,53.46,53.48,53.42,53.43,138747.0,46.6272,46.6446,46.5923,46.601,138747.0
2021-03-02 11:10:00,53.43,53.44,53.37,53.41,166502.0,46.601,46.6097,46.5487,46.5835,166502.0
2021-03-02 11:15:00,53.4,53.41,53.33,53.39,67068.0,46.5748,46.5835,46.5138,46.5661,67068.0
2021-03-02 11:20:00,53.39,53.4,53.31,53.32,80355.0,46.5661,46.5748,46.4963,46.505,80355.0
2021-03-02 11:25:00,53.32,53.41,53.29,53.41,75168.0,46.505,46.5835,46.4789,46.5835,75168.0
2021-03-02 11:30:00,53.41,53.43,53.32,53.35,48498.0,46.5835,46.601,46.505,46.5312,48498.0
2021-03-02 11:35:00,53.35,53.37,53.33,53.36,78719.0,46.5312,46.5487,46.5138,46.5399,78719.0
2021-03-02 11:40:00,53.36,53.36,53.28,53.32,78355.0,46.5399,46.5399,46.4702,46.505,78355.0
2021-03-02 11:45:00,53.33,53.41,53.3,53.41,42323.0,46.5138,46.5835,46.4876,46.5835,42323.0
2021-03-02 11:50:00,53.4,53.44,53.38,53.44,27215.0,46.5748,46.6097,46.5574,46.6097,27215.0
2021-03-02 11:55:00,53.43,53.46,53.42,53.43,21699.0,46.601,46.6272,46.5923,46.601,21699.0
2021-03-02 12:00:00,53.43,53.48,53.4,53.47,37853.0,46.601,46.6446,46.5748,46.6359,37853.0
2021-03-02 12:05:00,53.47,53.5,53.45,53.48,119537.0,46.6359,46.662,46.6184,46.6446,119537.0
2021-03-02 12:10:00,53.49,53.5,53.47,53.48,65402.0,46.6533,46.662,46.6359,46.6446,65402.0
2021-03-02 12:15:00,53.49,53.55,53.48,53.54,75678.0,46.6533,46.7056,46.6446,46.6969,75678.0
2021-03-02 12:20:00,53.54,53.54,53.49,53.5,29604.0,46.6969,46.6969,46.6533,46.662,29604.0
2021-03-02 12:25:00,53.51,53.53,53.49,53.51,50095.0,46.6708,46.6882,46.6533,46.6708,50095.0
2021-03-02 12:30:00,53.51,53.53,53.5,53.52,41682.0,46.6708,46.6882,46.662,46.6795,41682.0
2021-03-02 12:35:00,53.52,53.6,53.51,53.6,28418.0,46.6795,46.7493,46.6708,46.7493,28418.0
2021-03-02 12:40:00,53.6,53.62,53.58,53.6,24378.0,46.7493,46.7667,46.7318,46.7493,24378.0
2021-03-02 12:45:00,53.6,53.6,53.56,53.58,72421.0,46.7493,46.7493,46.7144,46.7318,72421.0
2021-03-02 12:50:00,53.57,53.59,53.55,53.58,70708.0,46.7231,46.7405,46.7056,46.7318,70708.0
2021-03-02 12:55:00,53.57,53.59,53.53,53.55,50627.0,46.7231,46.7405,46.6882,46.7056,50627.0
2021-03-02 13:00:00,53.56,53.62,53.55,53.61,35738.0,46.7144,46.7667,46.7056,46.758,35738.0
2021-03-02 13:05:00,53.61,53.63,53.58,53.6,41819.0,46.758,46.7754,46.7318,46.7493,41819.0
2021-03-02 13:10:00,53.6,53.64,53.6,53.64,37112.0,46.7493,46.7841,46.7493,46.7841,37112.0
2021-03-02 13:15:00,53.65,53.65,53.59,53.6,36382.0,46.7929,46.7929,46.7405,46.7493,36382.0
2021-03-02 13:20:00,53.6,53.62,53.59,53.62,34623.0,46.7493,46.7667,46.7405,46.7667,34623.0
2021-03-02 13:25:00,53.61,53.63,53.57,53.6,38859.0,46.758,46.7754,46.7231,46.7493,38859.0
2021-03-02 13:30:00,53.61,53.66,53.6,53.63,54990.0,46.758,46.8016,46.7493,46.7754,54990.0
2021-03-02 13:35:00,53.63,53.66,53.62,53.66,24854.0,46.7754,46.8016,46.7667,46.8016,24854.0
2021-03-02 13:40:00,53.66,53.66,53.62,53.62,209488.0,46.8016,46.8016,46.7667,46.7667,209488.0
2021-03-02 13:45:00,53.63,53.66,53.62,53.65,26748.0,46.7754,46.8016,46.7667,46.7929,26748.0
2021-03-02 13:50:00,53.65,53.66,53.62,53.64,38623.0,46.7929,46.8016,46.7667,46.7841,38623.0
2021-03-02 13:55:00,53.64,53.68,53.64,53.65,79429.0,46.7841,46.819,46.7841,46.7929,79429.0
2021-03-02 14:00:00,53.66,53.69,53.62,53.62,62437.0,46.8016,46.8278,46.7667,46.7667,62437.0
2021-03-02 14:05:00,53.63,53.63,53.56,53.57,58335.0,46.7754,46.7754,46.7144,46.7231,58335.0
2021-03-02 14:10:00,53.57,53.58,53.52,53.53,31147.0,46.7231,46.7318,46.6795,46.6882,31147.0
2021-03-02 14:15:00,53.54,53.55,53.52,53.55,71353.0,46.6969,46.7056,46.6795,46.7056,71353.0
2021-03-02 14:20:00,53.55,53.61,53.54,53.6,86919.0,46.7056,46.758,46.6969,46.7493,86919.0
2021-03-02 14:25:00,53.6,53.61,53.54,53.55,61424.0,46.7493,46.758,46.6969,46.7056,61424.0
2021-03-02 14:30:00,53.55,53.6,53.54,53.59,72742.0,46.7056,46.7493,46.6969,46.7405,72742.0
2021-03-02 14:35:00,53.59,53.62,53.58,53.61,77979.0,46.7405,46.7667,46.7318,46.758,77979.0
2021-03-02 14:40:00,53.61,53.63,53.6,53.61,31959.0,46.758,46.7754,46.7493,46.758,31959.0
2021-03-02 14:45:00,53.61,53.65,53.6,53.64,83893.0,46.758,46.7929,46.7493,46.7841,83893.0
2021-03-02 14:50:00,53.64,53.69,53.64,53.67,108487.0,46.7841,46.8278,46.7841,46.8103,108487.0
2021-03-02 14:55:00,53.66,53.69,53.64,53.66,97866.0,46.8016,46.8278,46.7841,46.8016,97866.0
2021-03-02 15:00:00,53.66,53.69,53.65,53.67,37111.0,46.8016,46.8278,46.7929,46.8103,37111.0
2021-03-02 15:05:00,53.68,53.69,53.65,53.66,84675.0,46.819,46.8278,46.7929,46.8016,84675.0
2021-03-02 15:10:00,53.66,53.69,53.63,53.64,69543.0,46.8016,46.8278,46.7754,46.7841,69543.0
2021-03-02 15:15:00,53.63,53.65,53.53,53.53,81578.0,46.7754,46.7929,46.6882,46.6882,81578.0
2021-03-02 15:20:00,53.53,53.56,53.52,53.53,30128.0,46.6882,46.7144,46.6795,46.6882,30128.0
2021-03-02 15:25:00,53.53,53.56,53.52,53.52,59158.0,46.6882,46.7144,46.6795,46.6795,59158.0
2021-03-02 15:30:00,53.52,53.56,53.49,53.53,435298.0,46.6795,46.7144,46.6533,46.6882,435298.0
2021-03-02 15:35:00,53.52,53.53,53.48,53.5,44946.0,46.6795,46.6882,46.6446,46.662,44946.0
2021-03-02 15:40:00,53.5,53.5,53.47,53.49,48778.0,46.662,46.662,46.6359,46.6533,48778.0
2021-03-02 15:45:00,53.49,53.54,53.48,53.5,132193.0,46.6533,46.6969,46.6446,46.662,132193.0
2021-03-02 15:50:00,53.5,53.5,53.44,53.45,150145.0,46.662,46.662,46.6097,46.6184,150145.0
2021-03-02 15:55:00,53.45,53.46,53.4,53.42,260402.0,46.6184,46.6272,46.5748,46.5923,260402.0
2021-03-03 09:30:00,53.84,53.96,53.81,53.88,310687.0,46.9586,47.0632,46.9324,46.9935,310687.0
2021-03-03 09:35:00,53.87,53.9,53.76,53.8,109934.0,46.9847,47.0109,46.8888,46.9237,109934.0
2021-03-03 09:40:00,53.8,53.8,53.68,53.72,169899.0,46.9237,46.9237,46.819,46.8539,169899.0
2021-03-03 09:45:00,53.71,53.79,53.68,53.77,253703.0,46.8452,46.915,46.819,46.8975,253703.0
2021-03-03 09:50:00,53.76,53.82,53.74,53.74,343919.0,46.8888,46.9411,46.8714,46.8714,343919.0
2021-03-03 09:55:00,53.74,53.76,53.62,53.65,198705.0,46.8714,46.8888,46.7667,46.7929,198705.0
2021-03-03 10:00:00,53.64,53.69,53.62,53.66,3631905.0,46.7841,46.8278,46.7667,46.8016,3631905.0
2021-03-03 10:05:00,53.67,53.72,53.59,53.7,84615.0,46.8103,46.8539,46.7405,46.8365,84615.0
2021-03-03 10:10:00,53.69,53.7,53.53,53.54,226453.0,46.8278,46.8365,46.6882,46.6969,226453.0
2021-03-03 10:15:00,53.53,53.54,53.47,53.5,336249.0,46.6882,46.6969,46.6359,46.662,336249.0
2021-03-03 10:20:00,53.5,53.57,53.47,53.56,338254.0,46.662,46.7231,46.6359,46.7144,338254.0
2021-03-03 10:25:00,53.56,53.63,53.51,53.52,179600.0,46.7144,46.7754,46.6708,46.6795,179600.0
2021-03-03 10:30:00,53.51,53.55,53.43,53.52,192300.0,46.6708,46.7056,46.601,46.6795,192300.0
2021-03-03 10:35:00,53.52,53.56,53.49,53.55,230852.0,46.6795,46.7144,46.6533,46.7056,230852.0
2021-03-03 10:40:00,53.55,53.56,53.47,53.47,376334.0,46.7056,46.7144,46.6359,46.6359,376334.0
2021-03-03 10:45:00,53.47,53.59,53.46,53.56,192376.0,46.6359,46.7405,46.6272,46.7144,192376.0
2021-03-03 10:50:00,53.57,53.6,53.54,53.57,122244.0,46.7231,46.7493,46.6969,46.7231,122244.0
2021-03-03 10:55:00,53.56,53.65,53.52,53.61,532555.0,46.7144,46.7929,46.6795,46.758,532555.0
2021-03-03 11:00:00,53.6,53.66,53.6,53.64,236176.0,46.7493,46.8016,46.7493,46.7841,236176.0
2021-03-03 11:05:00,53.64,53.7,53.64,53.65,99944.0,46.7841,46.8365,46.7841,46.7929,99944.0
2021-03-03 11:10:00,53.65,53.69,53.63,53.64,68913.0,46.7929,46.8278,46.7754,46.7841,68913.0
2021-03-03 11:15:00,53.63,53.69,53.57,53.68,116663.0,46.7754,46.8278,46.7231,46.819,116663.0
2021-03-03 11:20:00,53.67,53.73,53.67,53.72,96480.0,46.8103,46.8626,46.8103,46.8539,96480.0
2021-03-03 11:25:00,53.72,53.73,53.69,53.71,96751.0,46.8539,46.8626,46.8278,46.8452,96751.0
2021-03-03 11:30:00,53.71,53.72,53.68,53.69,69479.0,46.8452,46.8539,46.819,46.8278,69479.0
2021-03-03 11:35:00,53.69,53.71,53.63,53.63,48637.0,46.8278,46.8452,46.7754,46.7754,48637.0
2021-03-03 11:40:00,53.64,53.65,53.6,53.62,51238.0,46.7841,46.7929,46.7493,46.7667,51238.0
2021-03-03 11:45:00,53.62,53.65,53.6,53.61,66694.0,46.7667,46.7929,46.7493,46.758,66694.0
2021-03-03 11:50:00,53.62,53.67,53.61,53.65,36001.0,46.7667,46.8103,46.758,46.7929,36001.0
2021-03-03 11:55:00,53.65,53.66,53.57,53.58,121065.0,46.7929,46.8016,46.7231,46.7318,121065.0
2021-03-03 12:00:00,53.58,53.6,53.55,53.58,95878.0,46.7318,46.7493,46.7056,46.7318,95878.0
2021-03-03 12:05:00,53.57,53.59,53.56,53.59,116937.0,46.7231,46.7405,46.7144,46.7405,116937.0
2021-03-03 12:10:00,53.59,53.64,53.56,53.63,80556.0,46.7405,46.7841,46.7144,46.7754,80556.0
2021-03-03 12:15:00,53.63,53.64,53.58,53.59,33643.0,46.7754,46.7841,46.7318,46.7405,33643.0
2021-03-03 12:20:00,53.59,53.6,53.56,53.58,68034.0,46.7405,46.7493,46.7144,46.7318,68034.0
2021-03-03 12:25:00,53.59,53.59,53.53,53.55,178272.0,46.7405,46.7405,46.6882,46.7056,178272.0
2021-03-03 12:30:00,53.56,53.57,53.51,53.52,43394.0,46.7144,46.7231,46.6708,46.6795,43394.0
2021-03-03 12:35:00,53.52,53.54,53.5,53.5,75566.0,46.6795,46.6969,46.662,46.662,75566.0
2021-03-03 12:40:00,53.51,53.55,53.48,53.49,43257.0,46.6708,46.7056,46.6446,46.6533,43257.0
2021-03-03 12:45:00,53.49,53.57,53.48,53.56,67264.0,46.6533,46.7231,46.6446,46.7144,67264.0
2021-03-03 12:50:00,53.56,53.58,53.5,53.5,118143.0,46.7144,46.7318,46.662,46.662,118143.0
2021-03-03 12:55:00,53.51,53.51,53.46,53.47,82952.0,46.6708,46.6708,46.6272,46.6359,82952.0
2021-03-03 13:00:00,53.47,53.48,53.44,53.47,51728.0,46.6359,46.6446,46.6097,46.6359,51728.0
2021-03-03 13:05:00,53.47,53.48,53.45,53.47,32280.0,46.6359,46.6446,46.6184,46.6359,32280.0
2021-03-03 13:10:00,53.47,53.49,53.43,53.46,83518.0,46.6359,46.6533,46.601,46.6272,83518.0
2021-03-03 13:15:00,53.46,53.56,53.45,53.54,98719.0,46.6272,46.7144,46.6184,46.6969,98719.0
2021-03-03 13:20:00,53.55,53.57,53.53,53.54,31285.0,46.7056,46.7231,46.6882,46.6969,31285.0
2021-03-03 13:25:00,53.54,53.56,53.52,53.52,110049.0,46.6969,46.7144,46.6795,46.6795,110049.0
2021-03-03 13:30:00,53.53,53.53,53.46,53.48,69859.0,46.6882,46.6882,46.6272,46.6446,69859.0
2021-03-03 13:35:00,53.49,53.53,53.48,53.5,65982.0,46.6533,46.6882,46.6446,46.662,65982.0
2021-03-03 13:40:00,53.5,53.51,53.46,53.46,75467.0,46.662,46.6708,46.6272,46.6272,75467.0
2021-03-03 13:45:00,53.47,53.48,53.41,53.44,178367.0,46.6359,46.6446,46.5835,46.6097,178367.0
2021-03-03 13:50:00,53.44,53.46,53.4,53.4,114969.0,46.6097,46.6272,46.5748,46.5748,114969.0
2021-03-03 13:55:00,53.41,53.41,53.37,53.39,55274.0,46.5835,46.5835,46.5487,46.5661,55274.0
2021-03-03 14:00:00,53.4,53.41,53.29,53.29,69702.0,46.5748,46.5835,46.4789,46.4789,69702.0
2021-03-03 14:05:00,53.3,53.31,53.26,53.28,132737.0,46.4876,46.4963,46.4527,46.4702,132737.0
2021-03-03 14:10:00,53.29,53.35,53.27,53.35,79525.0,46.4789,46.5312,46.4614,46.5312,79525.0
2021-03-03 14:15:00,53.35,53.35,53.26,53.29,81334.0,46.5312,46.5312,46.4527,46.4789,81334.0
2021-03-03 14:20:00,53.3,53.32,53.25,53.28,54740.0,46.4876,46.505,46.444,46.4702,54740.0
2021-03-03 14:25:00,53.28,53.29,53.23,53.24,73294.0,46.4702,46.4789,46.4265,46.4353,73294.0
2021-03-03 14:30:00,53.24,53.26,53.15,53.16,115505.0,46.4353,46.4527,46.3568,46.3655,115505.0
2021-03-03 14:35:00,53.15,53.36,53.15,53.35,226180.0,46.3568,46.5399,46.3568,46.5312,226180.0
2021-03-03 14:40:00,53.34,53.49,53.34,53.36,565839.0,46.5225,46.6533,46.5225,46.5399,565839.0
2021-03-03 14:45:00,53.36,53.38,53.3,53.37,104883.0,46.5399,46.5574,46.4876,46.5487,104883.0
2021-03-03 14:50:00,53.38,53.53,53.36,53.52,133300.0,46.5574,46.6882,46.5399,46.6795,133300.0
2021-03-03 14:55:00,53.52,53.54,53.48,53.5,94672.0,46.6795,46.6969,46.6446,46.662,94672.0
2021-03-03 15:00:00,53.49,53.51,53.43,53.48,86857.0,46.6533,46.6708,46.601,46.6446,86857.0
2021-03-03 15:05:00,53.48,53.49,53.41,53.44,110705.0,46.6446,46.6533,46.5835,46.6097,110705.0
2021-03-03 15:10:00,53.45,53.49,53.42,53.44,198742.0,46.6184,46.6533,46.5923,46.6097,198742.0
2021-03-03 15:15:00,53.45,53.45,53.4,53.41,123320.0,46.6184,46.6184,46.5748,46.5835,123320.0
2021-03-03 15:20:00,53.41,53.42,53.37,53.38,86517.0,46.5835,46.5923,46.5487,46.5574,86517.0
2021-03-03 15:25:00,53.38,53.41,53.33,53.38,300580.0,46.5574,46.5835,46.5138,46.5574,300580.0
2021-03-03 15:30:00,53.38,53.39,53.33,53.38,215854.0,46.5574,46.5661,46.5138,46.5574,215854.0
2021-03-03 15:35:00,53.38,53.41,53.36,53.41,179222.0,46.5574,46.5835,46.5399,46.5835,179222.0
2021-03-03 15:40:00,53.41,53.45,53.39,53.43,155791.0,46.5835,46.6184,46.5661,46.601,155791.0
2021-03-03 15:45:00,53.43,53.47,53.42,53.42,300876.0,46.601,46.6359,46.5923,46.5923,300876.0
2021-03-03 15:50:00,53.42,53.42,53.35,53.37,192582.0,46.5923,46.5923,46.5312,46.5487,192582.0
2021-03-03 15:55:00,53.37,53.39,53.36,53.38,537140.0,46.5487,46.5661,46.5399,46.5574,537140.0
2021-03-04 09:30:00,53.18,53.34,53.12,53.3,644793.0,46.3829,46.5225,46.3306,46.4876,644793.0
2021-03-04 09:35:00,53.3,53.37,53.27,53.3,150975.0,46.4876,46.5487,46.4614,46.4876,150975.0
2021-03-04 09:40:00,53.31,53.33,53.18,53.2,201250.0,46.4963,46.5138,46.3829,46.4004,201250.0
2021-03-04 09:45:00,53.21,53.22,52.97,52.99,312317.0,46.4091,46.4178,46.1998,46.2172,312317.0
2021-03-04 09:50:00,52.98,53.03,52.93,52.97,419418.0,46.2085,46.2521,46.1649,46.1998,419418.0
2021-03-04 09:55:00,52.97,52.98,52.84,52.86,268262.0,46.1998,46.2085,46.0864,46.1038,268262.0
2021-03-04 10:00:00,52.87,52.93,52.74,52.75,3156511.0,46.1126,46.1649,45.9992,46.0079,3156511.0
2021-03-04 10:05:00,52.75,52.8,52.68,52.7,276785.0,46.0079,46.0515,45.9468,45.9643,276785.0
2021-03-04 10:10:00,52.69,52.8,52.66,52.79,286466.0,45.9556,46.0515,45.9294,46.0428,286466.0
2021-03-04 10:15:00,52.79,52.81,52.69,52.69,253660.0,46.0428,46.0602,45.9556,45.9556,253660.0
2021-03-04 10:20:00,52.69,52.86,52.68,52.84,267482.0,45.9556,46.1038,45.9468,46.0864,267482.0
2021-03-04 10:25:00,52.83,52.92,52.78,52.88,172783.0,46.0777,46.1562,46.0341,46.1213,172783.0
2021-03-04 10:30:00,52.88,52.96,52.86,52.96,164850.0,46.1213,46.1911,46.1038,46.1911,164850.0
2021-03-04 10:35:00,52.96,53.09,52.94,53.09,268896.0,46.1911,46.3044,46.1736,46.3044,268896.0
2021-03-04 10:40:00,53.1,53.17,53.04,53.16,52878.0,46.3132,46.3742,46.2608,46.3655,52878.0
2021-03-04 10:45:00,53.16,53.23,53.16,53.17,137976.0,46.3655,46.4265,46.3655,46.3742,137976.0
2021-03-04 10:50:00,53.18,53.21,53.07,53.09,376248.0,46.3829,46.4091,46.287,46.3044,376248.0
2021-03-04 10:55:00,53.08,53.26,53.07,53.19,264094.0,46.2957,46.4527,46.287,46.3917,264094.0
2021-03-04 11:00:00,53.2,53.29,53.16,53.28,170207.0,46.4004,46.4789,46.3655,46.4702,170207.0
2021-03-04 11:05:00,53.29,53.3,53.2,53.22,281484.0,46.4789,46.4876,46.4004,46.4178,281484.0
2021-03-04 11:10:00,53.23,53.26,53.13,53.13,126107.0,46.4265,46.4527,46.3393,46.3393,126107.0
2021-03-04 11:15:00,53.15,53.23,53.11,53.2,69760.0,46.3568,46.4265,46.3219,46.4004,69760.0
2021-03-04 11:20:00,53.19,53.24,53.17,53.22,51177.0,46.3917,46.4353,46.3742,46.4178,51177.0
2021-03-04 11:25:00,53.21,53.24,53.14,53.21,57644.0,46.4091,46.4353,46.3481,46.4091,57644.0
2021-03-04 11:30:00,53.21,53.3,53.18,53.19,98358.0,46.4091,46.4876,46.3829,46.3917,98358.0
2021-03-04 11:35:00,53.19,53.29,53.19,53.29,72910.0,46.3917,46.4789,46.3917,46.4789,72910.0
2021-03-04 11:40:00,53.29,53.36,53.29,53.34,132183.0,46.4789,46.5399,46.4789,46.5225,132183.0
2021-03-04 11:45:00,53.34,53.38,53.32,53.36,116488.0,46.5225,46.5574,46.505,46.5399,116488.0
2021-03-04 11:50:00,53.36,53.37,53.3,53.31,74504.0,46.5399,46.5487,46.4876,46.4963,74504.0
2021-03-04 11:55:00,53.3,53.31,53.23,53.25,58104.0,46.4876,46.4963,46.4265,46.444,58104.0
2021-03-04 12:00:00,53.25,53.38,53.25,53.38,64332.0,46.444,46.5574,46.444,46.5574,64332.0
2021-03-04 12:05:00,53.37,53.37,53.3,53.35,74216.0,46.5487,46.5487,46.4876,46.5312,74216.0
2021-03-04 12:10:00,53.35,53.35,53.07,53.13,238189.0,46.5312,46.5312,46.287,46.3393,238189.0
2021-03-04 12:15:00,53.13,53.31,53.11,53.19,227037.0,46.3393,46.4963,46.3219,46.3917,227037.0
2021-03-04 12:20:00,53.18,53.23,52.93,52.96,293688.0,46.3829,46.4265,46.1649,46.1911,293688.0
2021-03-04 12:25:00,52.95,52.97,52.79,52.92,249605.0,46.1823,46.1998,46.0428,46.1562,249605.0
2021-03-04 12:30:00,52.92,52.92,52.71,52.75,245603.0,46.1562,46.1562,45.973,46.0079,245603.0
2021-03-04 12:35:00,52.75,52.85,52.69,52.85,174938.0,46.0079,46.0951,45.9556,46.0951,174938.0
2021-03-04 12:40:00,52.85,52.91,52.73,52.74,272058.0,46.0951,46.1474,45.9905,45.9992,272058.0
2021-03-04 12:45:00,52.73,52.74,52.6,52.64,317753.0,45.9905,45.9992,45.8771,45.912,317753.0
2021-03-04 12:50:00,52.64,52.7,52.55,52.57,148713.0,45.912,45.9643,45.8335,45.8509,148713.0
2021-03-04 12:55:00,52.56,52.58,52.45,52.52,292131.0,45.8422,45.8596,45.7462,45.8073,292131.0
2021-03-04 13:00:00,52.52,52.67,52.48,52.64,393809.0,45.8073,45.9381,45.7724,45.912,393809.0
2021-03-04 13:05:00,52.65,52.65,52.41,52.5,311264.0,45.9207,45.9207,45.7114,45.7899,311264.0
2021-03-04 13:10:00,52.49,52.49,52.36,52.37,180096.0,45.7811,45.7811,45.6677,45.6765,180096.0
2021-03-04 13:15:00,52.38,52.45,52.34,52.43,173835.0,45.6852,45.7462,45.6503,45.7288,173835.0
2021-03-04 13:20:00,52.42,52.42,52.3,52.39,195880.0,45.7201,45.7201,45.6154,45.6939,195880.0
2021-03-04 13:25:00,52.38,52.49,52.3,52.49,171195.0,45.6852,45.7811,45.6154,45.7811,171195.0
2021-03-04 13:30:00,52.49,52.5,52.31,52.36,197659.0,45.7811,45.7899,45.6241,45.6677,197659.0
2021-03-04 13:35:00,52.36,52.46,52.33,52.43,259732.0,45.6677,45.755,45.6416,45.7288,259732.0
2021-03-04 13:40:00,52.42,52.43,52.29,52.34,169473.0,45.7201,45.7288,45.6067,45.6503,169473.0
2021-03-04 13:45:00,52.33,52.34,52.15,52.15,201657.0,45.6416,45.6503,45.4846,45.4846,201657.0
2021-03-04 13:50:00,52.15,52.17,51.98,52.03,291515.0,45.4846,45.502,45.3363,45.3799,291515.0
2021-03-04 13:55:00,52.03,52.08,51.95,51.95,155811.0,45.3799,45.4235,45.3101,45.3101,155811.0
2021-03-04 14:00:00,51.95,52.06,51.92,52.0,271866.0,45.3101,45.4061,45.284,45.3538,271866.0
2021-03-04 14:05:00,52.0,52.23,51.98,52.2,333890.0,45.3538,45.5544,45.3363,45.5282,333890.0
2021-03-04 14:10:00,52.2,52.22,52.11,52.15,171554.0,45.5282,45.5456,45.4497,45.4846,171554.0
2021-03-04 14:15:00,52.15,52.17,52.06,52.15,154842.0,45.4846,45.502,45.4061,45.4846,154842.0
2021-03-04 14:20:00,52.16,52.31,52.16,52.3,213563.0,45.4933,45.6241,45.4933,45.6154,213563.0
2021-03-04 14:25:00,52.31,52.42,52.3,52.37,292303.0,45.6241,45.7201,45.6154,45.6765,292303.0
2021-03-04 14:30:00,52.36,52.38,52.25,52.27,230552.0,45.6677,45.6852,45.5718,45.5892,230552.0
2021-03-04 14:35:00,52.27,52.29,52.2,52.27,164371.0,45.5892,45.6067,45.5282,45.5892,164371.0
2021-03-04 14:40:00,52.26,52.38,52.24,52.37,147201.0,45.5805,45.6852,45.5631,45.6765,147201.0
2021-03-04 14:45:00,52.37,52.48,52.3,52.45,237449.0,45.6765,45.7724,45.6154,45.7462,237449.0
2021-03-04 14:50:00,52.46,52.47,52.36,52.46,132704.0,45.755,45.7637,45.6677,45.755,132704.0
2021-03-04 14:55:00,52.46,52.48,52.39,52.41,128893.0,45.755,45.7724,45.6939,45.7114,128893.0
2021-03-04 15:00:00,52.41,52.45,52.29,52.3,171022.0,45.7114,45.7462,45.6067,45.6154,171022.0
2021-03-04 15:05:00,52.31,52.37,52.25,52.25,130772.0,45.6241,45.6765,45.5718,45.5718,130772.0
2021-03-04 15:10:00,52.24,52.29,52.2,52.27,235533.0,45.5631,45.6067,45.5282,45.5892,235533.0
2021-03-04 15:15:00,52.27,52.31,52.21,52.26,206267.0,45.5892,45.6241,45.5369,45.5805,206267.0
2021-03-04 15:20:00,52.26,52.26,52.16,52.19,250071.0,45.5805,45.5805,45.4933,45.5195,250071.0
2021-03-04 15:25:00,52.2,52.36,52.18,52.34,167487.0,45.5282,45.6677,45.5108,45.6503,167487.0
2021-03-04 15:30:00,52.34,52.39,52.3,52.35,122041.0,45.6503,45.6939,45.6154,45.659,122041.0
2021-03-04 15:35:00,52.34,52.37,52.23,52.27,166402.0,45.6503,45.6765,45.5544,45.5892,166402.0
2021-03-04 15:40:00,52.26,52.33,52.23,52.3,203701.0,45.5805,45.6416,45.5544,45.6154,203701.0
2021-03-04 15:45:00,52.3,52.32,52.2,52.26,227400.0,45.6154,45.6329,45.5282,45.5805,227400.0
2021-03-04 15:50:00,52.27,52.31,52.2,52.2,332602.0,45.5892,45.6241,45.5282,45.5282,332602.0
2021-03-04 15:55:00,52.2,52.24,52.18,52.21,495653.0,45.5282,45.5631,45.5108,45.5369,495653.0
2021-03-05 09:30:00,52.84,52.92,52.6,52.6,581936.0,46.0864,46.1562,45.8771,45.8771,581936.0
2021-03-05 09:35:00,52.6,52.61,52.42,52.43,204001.0,45.8771,45.8858,45.7201,45.7288,204001.0
2021-03-05 09:40:00,52.43,52.59,52.42,52.58,215809.0,45.7288,45.8683,45.7201,45.8596,215809.0
2021-03-05 09:45:00,52.59,52.65,52.45,52.45,145480.0,45.8683,45.9207,45.7462,45.7462,145480.0
2021-03-05 09:50:00,52.46,52.52,52.36,52.37,257263.0,45.755,45.8073,45.6677,45.6765,257263.0
2021-03-05 09:55:00,52.38,52.45,52.26,52.44,233283.0,45.6852,45.7462,45.5805,45.7375,233283.0
2021-03-05 10:00:00,52.45,52.51,52.38,52.5,479093.0,45.7462,45.7986,45.6852,45.7899,479093.0
2021-03-05 10:05:00,52.5,52.62,52.46,52.54,381067.0,45.7899,45.8945,45.755,45.8247,381067.0
2021-03-05 10:10:00,52.54,52.57,52.34,52.36,202608.0,45.8247,45.8509,45.6503,45.6677,202608.0
2021-03-05 10:15:00,52.37,52.44,52.33,52.38,295809.0,45.6765,45.7375,45.6416,45.6852,295809.0
2021-03-05 10:20:00,52.37,52.41,52.24,52.26,169358.0,45.6765,45.7114,45.5631,45.5805,169358.0
2021-03-05 10:25:00,52.26,52.41,52.22,52.22,245563.0,45.5805,45.7114,45.5456,45.5456,245563.0
2021-03-05 10:30:00,52.22,52.27,52.07,52.11,183076.0,45.5456,45.5892,45.4148,45.4497,183076.0
2021-03-05 10:35:00,52.11,52.24,52.07,52.1,217707.0,45.4497,45.5631,45.4148,45.441,217707.0
2021-03-05 10:40:00,52.1,52.21,52.07,52.13,189345.0,45.441,45.5369,45.4148,45.4671,189345.0
2021-03-05 10:45:00,52.12,52.21,52.04,52.17,151035.0,45.4584,45.5369,45.3886,45.502,151035.0
2021-03-05 10:50:00,52.17,52.25,52.14,52.2,159027.0,45.502,45.5718,45.4759,45.5282,159027.0
2021-03-05 10:55:00,52.2,52.2,52.03,52.05,97634.0,45.5282,45.5282,45.3799,45.3974,97634.0
2021-03-05 11:00:00,52.05,52.08,51.96,52.01,205669.0,45.3974,45.4235,45.3189,45.3625,205669.0
2021-03-05 11:05:00,52.0,52.06,51.94,51.94,191749.0,45.3538,45.4061,45.3014,45.3014,191749.0
2021-03-05 11:10:00,51.94,52.05,51.9,51.9,201728.0,45.3014,45.3974,45.2665,45.2665,201728.0
2021-03-05 11:15:00,51.91,51.95,51.81,51.88,137590.0,45.2753,45.3101,45.188,45.2491,137590.0
2021-03-05 11:20:00,51.88,51.95,51.84,51.85,134764.0,45.2491,45.3101,45.2142,45.2229,134764.0
2021-03-05 11:25:00,51.85,51.87,51.7,51.76,218588.0,45.2229,45.2404,45.0921,45.1444,218588.0
2021-03-05 11:30:00,51.77,51.91,51.77,51.83,146576.0,45.1532,45.2753,45.1532,45.2055,146576.0
2021-03-05 11:35:00,51.84,52.03,51.83,51.98,112601.0,45.2142,45.3799,45.2055,45.3363,112601.0
2021-03-05 11:40:00,51.98,52.02,51.84,52.01,146528.0,45.3363,45.3712,45.2142,45.3625,146528.0
2021-03-05 11:45:00,52.01,52.03,51.91,51.93,149099.0,45.3625,45.3799,45.2753,45.2927,149099.0
2021-03-05 11:50:00,51.93,51.94,51.85,51.86,118832.0,45.2927,45.3014,45.2229,45.2317,118832.0
2021-03-05 11:55:00,51.86,52.05,51.84,52.03,107497.0,45.2317,45.3974,45.2142,45.3799,107497.0
2021-03-05 12:00:00,52.03,52.09,51.99,52.07,119267.0,45.3799,45.4323,45.345,45.4148,119267.0
2021-03-05 12:05:00,52.06,52.08,51.96,51.96,108849.0,45.4061,45.4235,45.3189,45.3189,108849.0
2021-03-05 12:10:00,51.97,52.05,51.95,52.01,58572.0,45.3276,45.3974,45.3101,45.3625,58572.0
2021-03-05 12:15:00,52.01,52.12,51.99,52.12,166469.0,45.3625,45.4584,45.345,45.4584,166469.0
2021-03-05 12:20:00,52.12,52.25,52.1,52.24,64628.0,45.4584,45.5718,45.441,45.5631,64628.0
2021-03-05 12:25:00,52.24,52.28,52.21,52.25,203202.0,45.5631,45.598,45.5369,45.5718,203202.0
2021-03-05 12:30:00,52.24,52.29,52.24,52.27,249790.0,45.5631,45.6067,45.5631,45.5892,249790.0
2021-03-05 12:35:00,52.25,52.29,52.18,52.29,287591.0,45.5718,45.6067,45.5108,45.6067,287591.0
2021-03-05 12:40:00,52.29,52.34,52.26,52.33,190362.0,45.6067,45.6503,45.5805,45.6416,190362.0
2021-03-05 12:45:00,52.32,52.34,52.27,52.28,141393.0,45.6329,45.6503,45.5892,45.598,141393.0
2021-03-05 12:50:00,52.29,52.29,52.22,52.23,891653.0,45.6067,45.6067,45.5456,45.5544,891653.0
2021-03-05 12:55:00,52.22,52.31,52.22,52.27,362113.0,45.5456,45.6241,45.5456,45.5892,362113.0
2021-03-05 13:00:00,52.28,52.34,52.16,52.16,238867.0,45.598,45.6503,45.4933,45.4933,238867.0
2021-03-05 13:05:00,52.18,52.31,52.18,52.3,120115.0,45.5108,45.6241,45.5108,45.6154,120115.0
2021-03-05 13:10:00,52.29,52.3,52.23,52.28,172295.0,45.6067,45.6154,45.5544,45.598,172295.0
2021-03-05 13:15:00,52.28,52.47,52.26,52.46,172527.0,45.598,45.7637,45.5805,45.755,172527.0
2021-03-05 13:20:00,52.46,52.46,52.38,52.45,272590.0,45.755,45.755,45.6852,45.7462,272590.0
2021-03-05 13:25:00,52.45,52.49,52.4,52.47,130902.0,45.7462,45.7811,45.7026,45.7637,130902.0
2021-03-05 13:30:00,52.47,52.48,52.4,52.46,50379.0,45.7637,45.7724,45.7026,45.755,50379.0
2021-03-05 13:35:00,52.47,52.53,52.44,52.51,59993.0,45.7637,45.816,45.7375,45.7986,59993.0
2021-03-05 13:40:00,52.52,52.57,52.45,52.47,138816.0,45.8073,45.8509,45.7462,45.7637,138816.0
2021-03-05 13:45:00,52.47,52.49,52.43,52.47,73583.0,45.7637,45.7811,45.7288,45.7637,73583.0
2021-03-05 13:50:00,52.47,52.5,52.36,52.37,64247.0,45.7637,45.7899,45.6677,45.6765,64247.0
2021-03-05 13:55:00,52.38,52.43,52.37,52.43,38637.0,45.6852,45.7288,45.6765,45.7288,38637.0
2021-03-05 14:00:00,52.44,52.45,52.34,52.36,118435.0,45.7375,45.7462,45.6503,45.6677,118435.0
2021-03-05 14:05:00,52.36,52.37,52.29,52.32,77589.0,45.6677,45.6765,45.6067,45.6329,77589.0
2021-03-05 14:10:00,52.31,52.34,52.29,52.34,102667.0,45.6241,45.6503,45.6067,45.6503,102667.0
2021-03-05 14:15:00,52.35,52.39,52.26,52.27,114151.0,45.659,45.6939,45.5805,45.5892,114151.0
2021-03-05 14:20:00,52.29,52.35,52.26,52.35,45242.0,45.6067,45.659,45.5805,45.659,45242.0
2021-03-05 14:25:00,52.35,52.45,52.34,52.45,67035.0,45.659,45.7462,45.6503,45.7462,67035.0
2021-03-05 14:30:00,52.44,52.5,52.43,52.49,63530.0,45.7375,45.7899,45.7288,45.7811,63530.0
2021-03-05 14:35:00,52.49,52.5,52.44,52.45,49050.0,45.7811,45.7899,45.7375,45.7462,49050.0
2021-03-05 14:40:00,52.46,52.48,52.39,52.43,43966.0,45.755,45.7724,45.6939,45.7288,43966.0
2021-03-05 14:45:00,52.44,52.49,52.41,52.49,72678.0,45.7375,45.7811,45.7114,45.7811,72678.0
2021-03-05 14:50:00,52.48,52.54,52.47,52.54,85590.0,45.7724,45.8247,45.7637,45.8247,85590.0
2021-03-05 14:55:00,52.54,52.61,52.53,52.6,63271.0,45.8247,45.8858,45.816,45.8771,63271.0
2021-03-05 15:00:00,52.6,52.62,52.57,52.62,49100.0,45.8771,45.8945,45.8509,45.8945,49100.0
2021-03-05 15:05:00,52.61,52.63,52.56,52.58,46494.0,45.8858,45.9032,45.8422,45.8596,46494.0
2021-03-05 15:10:00,52.59,52.6,52.52,52.58,82757.0,45.8683,45.8771,45.8073,45.8596,82757.0
2021-03-05 15:15:00,52.59,52.65,52.52,52.58,107899.0,45.8683,45.9207,45.8073,45.8596,107899.0
2021-03-05 15:20:00,52.58,52.63,52.56,52.63,65683.0,45.8596,45.9032,45.8422,45.9032,65683.0
2021-03-05 15:25:00,52.62,52.65,52.58,52.63,92638.0,45.8945,45.9207,45.8596,45.9032,92638.0
2021-03-05 15:30:00,52.63,52.65,52.59,52.64,80104.0,45.9032,45.9207,45.8683,45.912,80104.0
2021-03-05 15:35:00,52.65,52.69,52.64,52.69,133285.0,45.9207,45.9556,45.912,45.9556,133285.0
2021-03-05 15:40:00,52.69,52.69,52.61,52.65,69120.0,45.9556,45.9556,45.8858,45.9207,69120.0
2021-03-05 15:45:00,52.66,52.69,52.6,52.67,94670.0,45.9294,45.9556,45.8771,45.9381,94670.0
2021-03-05 15:50:00,52.67,52.73,52.66,52.69,131369.0,45.9381,45.9905,45.9294,45.9556,131369.0
2021-03-05 15:55:00,52.69,52.72,52.61,52.62,431299.0,45.9556,45.9817,45.8858,45.8945,431299.0
2021-03-08 09:30:00,51.81,51.88,51.42,51.45,721480.0,45.188,45.2491,44.8479,44.8741,721480.0
2021-03-08 09:35:00,51.45,51.62,51.42,51.6,252683.0,44.8741,45.0223,44.8479,45.0049,252683.0
2021-03-08 09:40:00,51.62,51.78,51.59,51.77,221570.0,45.0223,45.1619,44.9962,45.1532,221570.0
2021-03-08 09:45:00,51.77,51.81,51.68,51.7,215023.0,45.1532,45.188,45.0747,45.0921,215023.0
2021-03-08 09:50:00,51.7,51.75,51.59,51.67,193778.0,45.0921,45.1357,44.9962,45.0659,193778.0
2021-03-08 09:55:00,51.68,51.76,51.54,51.59,2829232.0,45.0747,45.1444,44.9526,44.9962,2829232.0
2021-03-08 10:00:00,51.6,51.63,51.46,51.54,380106.0,45.0049,45.031,44.8828,44.9526,380106.0
2021-03-08 10:05:00,51.53,51.66,51.51,51.66,172198.0,44.9438,45.0572,44.9264,45.0572,172198.0
2021-03-08 10:10:00,51.65,51.7,51.57,51.65,236606.0,45.0485,45.0921,44.9787,45.0485,236606.0
2021-03-08 10:15:00,51.66,51.76,51.62,51.74,256221.0,45.0572,45.1444,45.0223,45.127,256221.0
2021-03-08 10:20:00,51.74,51.81,51.71,51.73,249649.0,45.127,45.188,45.1008,45.1183,249649.0
2021-03-08 10:25:00,51.75,51.84,51.74,51.83,160135.0,45.1357,45.2142,45.127,45.2055,160135.0
2021-03-08 10:30:00,51.82,51.9,51.82,51.88,176195.0,45.1968,45.2665,45.1968,45.2491,176195.0
2021-03-08 10:35:00,51.89,51.91,51.82,51.84,243458.0,45.2578,45.2753,45.1968,45.2142,243458.0
2021-03-08 10:40:00,51.84,51.9,51.81,51.84,156713.0,45.2142,45.2665,45.188,45.2142,156713.0
2021-03-08 10:45:00,51.85,51.87,51.77,51.78,94904.0,45.2229,45.2404,45.1532,45.1619,94904.0
2021-03-08 10:50:00,51.79,51.81,51.69,51.71,61733.0,45.1706,45.188,45.0834,45.1008,61733.0
2021-03-08 10:55:00,51.7,51.78,51.69,51.71,90719.0,45.0921,45.1619,45.0834,45.1008,90719.0
2021-03-08 11:00:00,51.71,51.77,51.68,51.68,85135.0,45.1008,45.1532,45.0747,45.0747,85135.0
2021-03-08 11:05:00,51.69,51.73,51.65,51.68,66724.0,45.0834,45.1183,45.0485,45.0747,66724.0
2021-03-08 11:10:00,51.67,51.67,51.61,51.63,92116.0,45.0659,45.0659,45.0136,45.031,92116.0
2021-03-08 11:15:00,51.63,51.66,51.6,51.65,128964.0,45.031,45.0572,45.0049,45.0485,128964.0
2021-03-08 11:20:00,51.65,51.71,51.65,51.68,132799.0,45.0485,45.1008,45.0485,45.0747,132799.0
2021-03-08 11:25:00,51.67,51.69,51.61,51.63,149643.0,45.0659,45.0834,45.0136,45.031,149643.0
2021-03-08 11:30:00,51.64,51.65,51.52,51.56,82102.0,45.0398,45.0485,44.9351,44.97,82102.0
2021-03-08 11:35:00,51.56,51.56,51.5,51.52,149920.0,44.97,44.97,44.9177,44.9351,149920.0
2021-03-08 11:40:00,51.53,51.54,51.39,51.4,183029.0,44.9438,44.9526,44.8217,44.8304,183029.0
2021-03-08 11:45:00,51.4,51.44,51.38,51.42,147918.0,44.8304,44.8653,44.813,44.8479,147918.0
2021-03-08 11:50:00,51.41,51.42,51.34,51.37,179492.0,44.8392,44.8479,44.7781,44.8043,179492.0
2021-03-08 11:55:00,51.38,51.41,51.32,51.32,59245.0,44.813,44.8392,44.7607,44.7607,59245.0
2021-03-08 12:00:00,51.32,51.38,51.32,51.33,83517.0,44.7607,44.813,44.7607,44.7694,83517.0
2021-03-08 12:05:00,51.33,51.43,51.32,51.4,89865.0,44.7694,44.8566,44.7607,44.8304,89865.0
2021-03-08 12:10:00,51.4,51.43,51.37,51.39,159955.0,44.8304,44.8566,44.8043,44.8217,159955.0
2021-03-08 12:15:00,51.39,51.46,51.36,51.41,156454.0,44.8217,44.8828,44.7956,44.8392,156454.0
2021-03-08 12:20:00,51.41,51.54,51.4,51.54,103612.0,44.8392,44.9526,44.8304,44.9526,103612.0
2021-03-08 12:25:00,51.54,51.56,51.52,51.55,97390.0,44.9526,44.97,44.9351,44.9613,97390.0
2021-03-08 12:30:00,51.55,51.59,51.53,51.57,65869.0,44.9613,44.9962,44.9438,44.9787,65869.0
2021-03-08 12:35:00,51.57,51.59,51.54,51.55,115037.0,44.9787,44.9962,44.9526,44.9613,115037.0
2021-03-08 12:40:00,51.55,51.6,51.55,51.57,62023.0,44.9613,45.0049,44.9613,44.9787,62023.0
2021-03-08 12:45:00,51.57,51.62,51.56,51.6,91288.0,44.9787,45.0223,44.97,45.0049,91288.0
2021-03-08 12:50:00,51.6,51.64,51.56,51.59,32887.0,45.0049,45.0398,44.97,44.9962,32887.0
2021-03-08 12:55:00,51.58,51.59,51.54,51.55,39096.0,44.9874,44.9962,44.9526,44.9613,39096.0
2021-03-08 13:00:00,51.56,51.59,51.55,51.58,28099.0,44.97,44.9962,44.9613,44.9874,28099.0
2021-03-08 13:05:00,51.58,51.61,51.57,51.59,201875.0,44.9874,45.0136,44.9787,44.9962,201875.0
2021-03-08 13:10:00,51.6,51.63,51.54,51.63,58060.0,45.0049,45.031,44.9526,45.031,58060.0
2021-03-08 13:15:00,51.62,51.65,51.61,51.62,50705.0,45.0223,45.0485,45.0136,45.0223,50705.0
2021-03-08 13:20:00,51.62,51.64,51.61,51.63,23106.0,45.0223,45.0398,45.0136,45.031,23106.0
2021-03-08 13:25:00,51.63,51.67,51.61,51.64,104042.0,45.031,45.0659,45.0136,45.0398,104042.0
2021-03-08 13:30:00,51.64,51.65,51.59,51.61,82135.0,45.0398,45.0485,44.9962,45.0136,82135.0
2021-03-08 13:35:00,51.61,51.62,51.53,51.55,169812.0,45.0136,45.0223,44.9438,44.9613,169812.0
2021-03-08 13:40:00,51.54,51.55,51.47,51.49,172790.0,44.9526,44.9613,44.8915,44.9089,172790.0
2021-03-08 13:45:00,51.48,51.49,51.39,51.4,58033.0,44.9002,44.9089,44.8217,44.8304,58033.0
2021-03-08 13:50:00,51.4,51.4,51.29,51.33,268358.0,44.8304,44.8304,44.7345,44.7694,268358.0
2021-03-08 13:55:00,51.32,51.32,51.25,51.27,106209.0,44.7607,44.7607,44.6996,44.7171,106209.0
2021-03-08 14:00:00,51.27,51.33,51.25,51.32,174077.0,44.7171,44.7694,44.6996,44.7607,174077.0
2021-03-08 14:05:00,51.32,51.42,51.3,51.38,345107.0,44.7607,44.8479,44.7432,44.813,345107.0
2021-03-08 14:10:00,51.38,51.42,51.36,51.41,77296.0,44.813,44.8479,44.7956,44.8392,77296.0
2021-03-08 14:15:00,51.41,51.45,51.35,51.38,98305.0,44.8392,44.8741,44.7868,44.813,98305.0
2021-03-08 14:20:00,51.37,51.42,51.35,51.41,48793.0,44.8043,44.8479,44.7868,44.8392,48793.0
2021-03-08 14:25:00,51.41,51.48,51.4,51.46,40280.0,44.8392,44.9002,44.8304,44.8828,40280.0
2021-03-08 14:30:00,51.47,51.49,51.44,51.45,49015.0,44.8915,44.9089,44.8653,44.8741,49015.0
2021-03-08 14:35:00,51.46,51.5,51.43,51.43,105462.0,44.8828,44.9177,44.8566,44.8566,105462.0
2021-03-08 14:40:00,51.43,51.45,51.34,51.36,68263.0,44.8566,44.8741,44.7781,44.7956,68263.0
2021-03-08 14:45:00,51.36,51.38,51.34,51.35,158166.0,44.7956,44.813,44.7781,44.7868,158166.0
2021-03-08 14:50:00,51.36,51.42,51.35,51.4,57719.0,44.7956,44.8479,44.7868,44.8304,57719.0
2021-03-08 14:55:00,51.39,51.42,51.37,51.39,70146.0,44.8217,44.8479,44.8043,44.8217,70146.0
2021-03-08 15:00:00,51.38,51.38,51.27,51.29,142509.0,44.813,44.813,44.7171,44.7345,142509.0
2021-03-08 15:05:00,51.28,51.29,51.23,51.24,278889.0,44.7258,44.7345,44.6822,44.6909,278889.0
2021-03-08 15:10:00,51.23,51.27,51.23,51.26,79134.0,44.6822,44.7171,44.6822,44.7083,79134.0
2021-03-08 15:15:00,51.26,51.27,51.12,51.13,92062.0,44.7083,44.7171,44.5862,44.595,92062.0
2021-03-08 15:20:00,51.14,51.24,51.13,51.24,110634.0,44.6037,44.6909,44.595,44.6909,110634.0
2021-03-08 15:25:00,51.24,51.26,51.2,51.22,54577.0,44.6909,44.7083,44.656,44.6735,54577.0
2021-03-08 15:30:00,51.23,51.31,51.21,51.28,266365.0,44.6822,44.7519,44.6647,44.7258,266365.0
2021-03-08 15:35:00,51.28,51.3,51.26,51.27,155673.0,44.7258,44.7432,44.7083,44.7171,155673.0
2021-03-08 15:40:00,51.27,51.28,51.21,51.23,356411.0,44.7171,44.7258,44.6647,44.6822,356411.0
2021-03-08 15:45:00,51.23,51.25,51.19,51.23,229237.0,44.6822,44.6996,44.6473,44.6822,229237.0
2021-03-08 15:50:00,51.23,51.27,51.2,51.21,597042.0,44.6822,44.7171,44.656,44.6647,597042.0
2021-03-08 15:55:00,51.2,51.24,51.18,51.23,660618.0,44.656,44.6909,44.6386,44.6822,660618.0
2021-03-09 09:30:00,51.99,52.09,51.95,52.08,848321.0,45.345,45.4323,45.3101,45.4235,848321.0
2021-03-09 09:35:00,52.09,52.16,52.03,52.12,342843.0,45.4323,45.4933,45.3799,45.4584,342843.0
2021-03-09 09:40:00,52.13,52.13,51.91,51.97,372259.0,45.4671,45.4671,45.2753,45.3276,372259.0
2021-03-09 09:45:00,51.98,52.04,51.97,52.03,221261.0,45.3363,45.3886,45.3276,45.3799,221261.0
2021-03-09 09:50:00,52.04,52.14,51.99,52.14,2598817.0,45.3886,45.4759,45.345,45.4759,2598817.0
2021-03-09 09:55:00,52.14,52.22,52.14,52.2,130815.0,45.4759,45.5456,45.4759,45.5282,130815.0
2021-03-09 10:00:00,52.19,52.27,52.14,52.25,237301.0,45.5195,45.5892,45.4759,45.5718,237301.0
2021-03-09 10:05:00,52.25,52.37,52.25,52.31,430499.0,45.5718,45.6765,45.5718,45.6241,430499.0
2021-03-09 10:10:00,52.31,52.33,52.24,52.24,217426.0,45.6241,45.6416,45.5631,45.5631,217426.0
2021-03-09 10:15:00,52.24,52.37,52.24,52.36,200029.0,45.5631,45.6765,45.5631,45.6677,200029.0
2021-03-09 10:20:00,52.36,52.39,52.28,52.3,217556.0,45.6677,45.6939,45.598,45.6154,217556.0
2021-03-09 10:25:00,52.31,52.35,52.26,52.27,219065.0,45.6241,45.659,45.5805,45.5892,219065.0
2021-03-09 10:30:00,52.27,52.29,52.18,52.24,260350.0,45.5892,45.6067,45.5108,45.5631,260350.0
2021-03-09 10:35:00,52.24,52.3,52.21,52.24,71231.0,45.5631,45.6154,45.5369,45.5631,71231.0
2021-03-09 10:40:00,52.24,52.3,52.21,52.26,117566.0,45.5631,45.6154,45.5369,45.5805,117566.0
2021-03-09 10:45:00,52.26,52.28,52.16,52.18,138183.0,45.5805,45.598,45.4933,45.5108,138183.0
2021-03-09 10:50:00,52.17,52.25,52.17,52.21,74519.0,45.502,45.5718,45.502,45.5369,74519.0
2021-03-09 10:55:00,52.2,52.27,52.19,52.23,72357.0,45.5282,45.5892,45.5195,45.5544,72357.0
2021-03-09 11:00:00,52.23,52.27,52.17,52.27,68166.0,45.5544,45.5892,45.502,45.5892,68166.0
2021-03-09 11:05:00,52.27,52.28,52.22,52.22,91255.0,45.5892,45.598,45.5456,45.5456,91255.0
2021-03-09 11:10:00,52.23,52.25,52.18,52.24,114395.0,45.5544,45.5718,45.5108,45.5631,114395.0
2021-03-09 11:15:00,52.24,52.26,52.21,52.26,367819.0,45.5631,45.5805,45.5369,45.5805,367819.0
2021-03-09 11:20:00,52.26,52.28,52.24,52.26,43072.0,45.5805,45.598,45.5631,45.5805,43072.0
2021-03-09 11:25:00,52.26,52.3,52.26,52.27,50464.0,45.5805,45.6154,45.5805,45.5892,50464.0
2021-03-09 11:30:00,52.27,52.31,52.23,52.23,62541.0,45.5892,45.6241,45.5544,45.5544,62541.0
2021-03-09 11:35:00,52.23,52.27,52.21,52.26,112486.0,45.5544,45.5892,45.5369,45.5805,112486.0
2021-03-09 11:40:00,52.25,52.32,52.25,52.3,198414.0,45.5718,45.6329,45.5718,45.6154,198414.0
2021-03-09 11:45:00,52.29,52.3,52.23,52.25,116813.0,45.6067,45.6154,45.5544,45.5718,116813.0
2021-03-09 11:50:00,52.26,52.31,52.24,52.26,147229.0,45.5805,45.6241,45.5631,45.5805,147229.0
2021-03-09 11:55:00,52.27,52.32,52.26,52.29,111666.0,45.5892,45.6329,45.5805,45.6067,111666.0
2021-03-09 12:00:00,52.29,52.32,52.27,52.3,67888.0,45.6067,45.6329,45.5892,45.6154,67888.0
2021-03-09 12:05:00,52.29,52.35,52.27,52.33,465669.0,45.6067,45.659,45.5892,45.6416,465669.0
2021-03-09 12:10:00,52.34,52.36,52.32,52.34,204963.0,45.6503,45.6677,45.6329,45.6503,204963.0
2021-03-09 12:15:00,52.35,52.38,52.32,52.32,100017.0,45.659,45.6852,45.6329,45.6329,100017.0
2021-03-09 12:20:00,52.31,52.38,52.3,52.36,115030.0,45.6241,45.6852,45.6154,45.6677,115030.0
2021-03-09 12:25:00,52.36,52.43,52.35,52.4,54235.0,45.6677,45.7288,45.659,45.7026,54235.0
2021-03-09 12:30:00,52.4,52.43,52.38,52.43,23455.0,45.7026,45.7288,45.6852,45.7288,23455.0
2021-03-09 12:35:00,52.42,52.44,52.41,52.41,35344.0,45.7201,45.7375,45.7114,45.7114,35344.0
2021-03-09 12:40:00,52.42,52.44,52.41,52.43,22734.0,45.7201,45.7375,45.7114,45.7288,22734.0
2021-03-09 12:45:00,52.44,52.44,52.4,52.41,62017.0,45.7375,45.7375,45.7026,45.7114,62017.0
2021-03-09 12:50:00,52.4,52.42,52.39,52.42,60715.0,45.7026,45.7201,45.6939,45.7201,60715.0
2021-03-09 12:55:00,52.42,52.43,52.39,52.41,78113.0,45.7201,45.7288,45.6939,45.7114,78113.0
2021-03-09 13:00:00,52.42,52.51,52.42,52.47,68813.0,45.7201,45.7986,45.7201,45.7637,68813.0
2021-03-09 13:05:00,52.48,52.52,52.46,52.52,60067.0,45.7724,45.8073,45.755,45.8073,60067.0
2021-03-09 13:10:00,52.52,52.53,52.48,52.53,127430.0,45.8073,45.816,45.7724,45.816,127430.0
2021-03-09 13:15:00,52.54,52.55,52.49,52.51,65343.0,45.8247,45.8335,45.7811,45.7986,65343.0
2021-03-09 13:20:00,52.52,52.57,52.51,52.54,97871.0,45.8073,45.8509,45.7986,45.8247,97871.0
2021-03-09 13:25:00,52.53,52.55,52.51,52.54,94610.0,45.816,45.8335,45.7986,45.8247,94610.0
2021-03-09 13:30:00,52.54,52.55,52.52,52.54,52626.0,45.8247,45.8335,45.8073,45.8247,52626.0
2021-03-09 13:35:00,52.54,52.57,52.54,52.57,38937.0,45.8247,45.8509,45.8247,45.8509,38937.0
2021-03-09 13:40:00,52.57,52.58,52.55,52.57,49433.0,45.8509,45.8596,45.8335,45.8509,49433.0
2021-03-09 13:45:00,52.56,52.57,52.53,52.54,40591.0,45.8422,45.8509,45.816,45.8247,40591.0
2021-03-09 13:50:00,52.54,52.55,52.51,52.54,28295.0,45.8247,45.8335,45.7986,45.8247,28295.0
2021-03-09 13:55:00,52.55,52.59,52.53,52.57,26355.0,45.8335,45.8683,45.816,45.8509,26355.0
2021-03-09 14:00:00,52.57,52.58,52.55,52.58,146414.0,45.8509,45.8596,45.8335,45.8596,146414.0
2021-03-09 14:05:00,52.58,52.59,52.55,52.57,103568.0,45.8596,45.8683,45.8335,45.8509,103568.0
2021-03-09 14:10:00,52.57,52.58,52.55,52.56,47435.0,45.8509,45.8596,45.8335,45.8422,47435.0
2021-03-09 14:15:00,52.56,52.57,52.49,52.5,69142.0,45.8422,45.8509,45.7811,45.7899,69142.0
2021-03-09 14:20:00,52.49,52.55,52.49,52.52,58427.0,45.7811,45.8335,45.7811,45.8073,58427.0
2021-03-09 14:25:00,52.52,52.52,52.49,52.51,53299.0,45.8073,45.8073,45.7811,45.7986,53299.0
2021-03-09 14:30:00,52.51,52.56,52.51,52.55,47056.0,45.7986,45.8422,45.7986,45.8335,47056.0
2021-03-09 14:35:00,52.55,52.58,52.54,52.58,57626.0,45.8335,45.8596,45.8247,45.8596,57626.0
2021-03-09 14:40:00,52.58,52.6,52.57,52.58,54799.0,45.8596,45.8771,45.8509,45.8596,54799.0
2021-03-09 14:45:00,52.58,52.58,52.53,52.54,120617.0,45.8596,45.8596,45.816,45.8247,120617.0
2021-03-09 14:50:00,52.54,52.56,52.52,52.54,76372.0,45.8247,45.8422,45.8073,45.8247,76372.0
2021-03-09 14:55:00,52.54,52.55,52.48,52.51,58721.0,45.8247,45.8335,45.7724,45.7986,58721.0
2021-03-09 15:00:00,52.51,52.53,52.48,52.52,96070.0,45.7986,45.816,45.7724,45.8073,96070.0
2021-03-09 15:05:00,52.52,52.55,52.5,52.53,201863.0,45.8073,45.8335,45.7899,45.816,201863.0
2021-03-09 15:10:00,52.54,52.57,52.53,52.54,92029.0,45.8247,45.8509,45.816,45.8247,92029.0
2021-03-09 15:15:00,52.55,52.55,52.49,52.51,147981.0,45.8335,45.8335,45.7811,45.7986,147981.0
2021-03-09 15:20:00,52.51,52.52,52.47,52.49,131929.0,45.7986,45.8073,45.7637,45.7811,131929.0
2021-03-09 15:25:00,52.48,52.49,52.46,52.47,81672.0,45.7724,45.7811,45.755,45.7637,81672.0
2021-03-09 15:30:00,52.47,52.47,52.44,52.45,124986.0,45.7637,45.7637,45.7375,45.7462,124986.0
2021-03-09 15:35:00,52.45,52.45,52.37,52.41,166139.0,45.7462,45.7462,45.6765,45.7114,166139.0
2021-03-09 15:40:00,52.4,52.41,52.32,52.35,197486.0,45.7026,45.7114,45.6329,45.659,197486.0
2021-03-09 15:45:00,52.36,52.36,52.33,52.34,205212.0,45.6677,45.6677,45.6416,45.6503,205212.0
2021-03-09 15:50:00,52.35,52.38,52.29,52.38,486383.0,45.659,45.6852,45.6067,45.6852,486383.0
2021-03-09 15:55:00,52.37,52.38,52.32,52.34,564599.0,45.6765,45.6852,45.6329,45.6503,564599.0
2021-03-10 09:30:00,52.68,52.71,52.52,52.54,849108.0,45.9468,45.973,45.8073,45.8247,849108.0
2021-03-10 09:35:00,52.53,52.55,52.44,52.47,311200.0,45.816,45.8335,45.7375,45.7637,311200.0
2021-03-10 09:40:00,52.47,52.5,52.38,52.47,347530.0,45.7637,45.7899,45.6852,45.7637,347530.0
2021-03-10 09:45:00,52.47,52.52,52.44,52.48,240320.0,45.7637,45.8073,45.7375,45.7724,240320.0
2021-03-10 09:50:00,52.47,52.58,52.46,52.57,2930259.0,45.7637,45.8596,45.755,45.8509,2930259.0
2021-03-10 09:55:00,52.57,52.59,52.4,52.4,202213.0,45.8509,45.8683,45.7026,45.7026,202213.0
2021-03-10 10:00:00,52.41,52.42,52.34,52.39,251074.0,45.7114,45.7201,45.6503,45.6939,251074.0
2021-03-10 10:05:00,52.38,52.46,52.38,52.38,243123.0,45.6852,45.755,45.6852,45.6852,243123.0
2021-03-10 10:10:00,52.38,52.42,52.31,52.32,179081.0,45.6852,45.7201,45.6241,45.6329,179081.0
2021-03-10 10:15:00,52.31,52.35,52.27,52.29,129925.0,45.6241,45.659,45.5892,45.6067,129925.0
2021-03-10 10:20:00,52.29,52.32,52.16,52.17,131707.0,45.6067,45.6329,45.4933,45.502,131707.0
2021-03-10 10:25:00,52.16,52.17,52.05,52.05,101533.0,45.4933,45.502,45.3974,45.3974,101533.0
2021-03-10 10:30:00,52.05,52.19,52.05,52.17,249101.0,45.3974,45.5195,45.3974,45.502,249101.0
2021-03-10 10:35:00,52.17,52.18,52.02,52.03,80178.0,45.502,45.5108,45.3712,45.3799,80178.0
2021-03-10 10:40:00,52.03,52.16,52.0,52.15,193556.0,45.3799,45.4933,45.3538,45.4846,193556.0
2021-03-10 10:45:00,52.15,52.18,52.12,52.16,139488.0,45.4846,45.5108,45.4584,45.4933,139488.0
2021-03-10 10:50:00,52.16,52.16,52.04,52.11,151005.0,45.4933,45.4933,45.3886,45.4497,151005.0
2021-03-10 10:55:00,52.11,52.15,52.05,52.11,263096.0,45.4497,45.4846,45.3974,45.4497,263096.0
2021-03-10 11:00:00,52.11,52.15,52.05,52.1,210921.0,45.4497,45.4846,45.3974,45.441,210921.0
2021-03-10 11:05:00,52.1,52.12,52.04,52.05,299143.0,45.441,45.4584,45.3886,45.3974,299143.0
2021-03-10 11:10:00,52.04,52.14,52.03,52.11,64774.0,45.3886,45.4759,45.3799,45.4497,64774.0
2021-03-10 11:15:00,52.12,52.13,52.03,52.06,106239.0,45.4584,45.4671,45.3799,45.4061,106239.0
2021-03-10 11:20:00,52.06,52.09,52.02,52.05,178914.0,45.4061,45.4323,45.3712,45.3974,178914.0
2021-03-10 11:25:00,52.06,52.13,52.06,52.09,99479.0,45.4061,45.4671,45.4061,45.4323,99479.0
2021-03-10 11:30:00,52.09,52.13,52.06,52.09,60168.0,45.4323,45.4671,45.4061,45.4323,60168.0
2021-03-10 11:35:00,52.09,52.1,52.04,52.1,79135.0,45.4323,45.441,45.3886,45.441,79135.0
2021-03-10 11:40:00,52.09,52.12,52.0,52.01,117799.0,45.4323,45.4584,45.3538,45.3625,117799.0
2021-03-10 11:45:00,52.01,52.09,52.0,52.09,51301.0,45.3625,45.4323,45.3538,45.4323,51301.0
2021-03-10 11:50:00,52.09,52.18,52.09,52.18,117870.0,45.4323,45.5108,45.4323,45.5108,117870.0
2021-03-10 11:55:00,52.19,52.22,52.16,52.18,70037.0,45.5195,45.5456,45.4933,45.5108,70037.0
2021-03-10 12:00:00,52.18,52.2,52.14,52.17,39145.0,45.5108,45.5282,45.4759,45.502,39145.0
2021-03-10 12:05:00,52.18,52.19,52.14,52.15,88596.0,45.5108,45.5195,45.4759,45.4846,88596.0
2021-03-10 12:10:00,52.14,52.18,52.14,52.16,102018.0,45.4759,45.5108,45.4759,45.4933,102018.0
2021-03-10 12:15:00,52.16,52.21,52.14,52.15,53085.0,45.4933,45.5369,45.4759,45.4846,53085.0
2021-03-10 12:20:00,52.15,52.16,52.13,52.15,102829.0,45.4846,45.4933,45.4671,45.4846,102829.0
2021-03-10 12:25:00,52.15,52.16,52.09,52.1,42860.0,45.4846,45.4933,45.4323,45.441,42860.0
2021-03-10 12:30:00,52.1,52.13,52.07,52.09,103238.0,45.441,45.4671,45.4148,45.4323,103238.0
2021-03-10 12:35:00,52.12,52.13,52.04,52.05,52239.0,45.4584,45.4671,45.3886,45.3974,52239.0
2021-03-10 12:40:00,52.05,52.11,52.05,52.1,242572.0,45.3974,45.4497,45.3974,45.441,242572.0
2021-03-10 12:45:00,52.11,52.18,52.11,52.13,144358.0,45.4497,45.5108,45.4497,45.4671,144358.0
2021-03-10 12:50:00,52.13,52.15,52.1,52.12,46713.0,45.4671,45.4846,45.441,45.4584,46713.0
2021-03-10 12:55:00,52.12,52.16,52.07,52.13,131622.0,45.4584,45.4933,45.4148,45.4671,131622.0
2021-03-10 13:00:00,52.14,52.14,51.95,52.11,164809.0,45.4759,45.4759,45.3101,45.4497,164809.0
2021-03-10 13:05:00,52.11,52.21,52.03,52.21,92757.0,45.4497,45.5369,45.3799,45.5369,92757.0
2021-03-10 13:10:00,52.22,52.26,52.17,52.2,113759.0,45.5456,45.5805,45.502,45.5282,113759.0
2021-03-10 13:15:00,52.21,52.21,52.08,52.14,107206.0,45.5369,45.5369,45.4235,45.4759,107206.0
2021-03-10 13:20:00,52.13,52.18,52.13,52.16,60385.0,45.4671,45.5108,45.4671,45.4933,60385.0
2021-03-10 13:25:00,52.16,52.19,52.14,52.18,35908.0,45.4933,45.5195,45.4759,45.5108,35908.0
2021-03-10 13:30:00,52.19,52.21,52.1,52.13,37580.0,45.5195,45.5369,45.441,45.4671,37580.0
2021-03-10 13:35:00,52.13,52.16,52.06,52.09,61619.0,45.4671,45.4933,45.4061,45.4323,61619.0
2021-03-10 13:40:00,52.1,52.15,52.08,52.09,50263.0,45.441,45.4846,45.4235,45.4323,50263.0
2021-03-10 13:45:00,52.08,52.11,52.04,52.11,62022.0,45.4235,45.4497,45.3886,45.4497,62022.0
2021-03-10 13:50:00,52.11,52.13,52.07,52.12,121055.0,45.4497,45.4671,45.4148,45.4584,121055.0
2021-03-10 13:55:00,52.11,52.14,52.09,52.11,44765.0,45.4497,45.4759,45.4323,45.4497,44765.0
2021-03-10 14:00:00,52.1,52.13,52.07,52.12,68021.0,45.441,45.4671,45.4148,45.4584,68021.0
2021-03-10 14:05:00,52.12,52.15,52.09,52.1,45619.0,45.4584,45.4846,45.4323,45.441,45619.0
2021-03-10 14:10:00,52.11,52.18,52.1,52.18,91253.0,45.4497,45.5108,45.441,45.5108,91253.0
2021-03-10 14:15:00,52.19,52.22,52.17,52.2,69927.0,45.5195,45.5456,45.502,45.5282,69927.0
2021-03-10 14:20:00,52.21,52.22,52.16,52.19,41832.0,45.5369,45.5456,45.4933,45.5195,41832.0
2021-03-10 14:25:00,52.18,52.23,52.17,52.23,42240.0,45.5108,45.5544,45.502,45.5544,42240.0
2021-03-10 14:30:00,52.23,52.24,52.2,52.22,55378.0,45.5544,45.5631,45.5282,45.5456,55378.0
2021-03-10 14:35:00,52.22,52.23,52.2,52.23,47734.0,45.5456,45.5544,45.5282,45.5544,47734.0
2021-03-10 14:40:00,52.23,52.23,52.2,52.22,46011.0,45.5544,45.5544,45.5282,45.5456,46011.0
2021-03-10 14:45:00,52.21,52.32,52.2,52.32,60608.0,45.5369,45.6329,45.5282,45.6329,60608.0
2021-03-10 14:50:00,52.32,52.33,52.28,52.29,63862.0,45.6329,45.6416,45.598,45.6067,63862.0
2021-03-10 14:55:00,52.29,52.29,52.25,52.27,96480.0,45.6067,45.6067,45.5718,45.5892,96480.0
2021-03-10 15:00:00,52.27,52.3,52.22,52.23,84825.0,45.5892,45.6154,45.5456,45.5544,84825.0
2021-03-10 15:05:00,52.23,52.26,52.22,52.26,38585.0,45.5544,45.5805,45.5456,45.5805,38585.0
2021-03-10 15:10:00,52.25,52.26,52.2,52.21,109588.0,45.5718,45.5805,45.5282,45.5369,109588.0
2021-03-10 15:15:00,52.21,52.26,52.2,52.26,215754.0,45.5369,45.5805,45.5282,45.5805,215754.0
2021-03-10 15:20:00,52.25,52.27,52.24,52.25,115805.0,45.5718,45.5892,45.5631,45.5718,115805.0
2021-03-10 15:25:00,52.25,52.26,52.22,52.23,207571.0,45.5718,45.5805,45.5456,45.5544,207571.0
2021-03-10 15:30:00,52.23,52.23,52.2,52.21,137401.0,45.5544,45.5544,45.5282,45.5369,137401.0
2021-03-10 15:35:00,52.21,52.23,52.21,52.22,74890.0,45.5369,45.5544,45.5369,45.5456,74890.0
2021-03-10 15:40:00,52.21,52.24,52.2,52.2,72018.0,45.5369,45.5631,45.5282,45.5282,72018.0
2021-03-10 15:45:00,52.21,52.26,52.2,52.26,95149.0,45.5369,45.5805,45.5282,45.5805,95149.0
2021-03-10 15:50:00,52.25,52.26,52.22,52.23,166227.0,45.5718,45.5805,45.5456,45.5544,166227.0
2021-03-10 15:55:00,52.23,52.26,52.22,52.23,324440.0,45.5544,45.5805,45.5456,45.5544,324440.0
2021-03-11 09:30:00,53.34,53.37,53.27,53.34,369740.0,46.5225,46.5487,46.4614,46.5225,369740.0
2021-03-11 09:35:00,53.34,53.34,53.24,53.28,106810.0,46.5225,46.5225,46.4353,46.4702,106810.0
2021-03-11 09:40:00,53.28,53.31,53.18,53.2,146802.0,46.4702,46.4963,46.3829,46.4004,146802.0
2021-03-11 09:45:00,53.2,53.26,53.17,53.21,117457.0,46.4004,46.4527,46.3742,46.4091,117457.0
2021-03-11 09:50:00,53.21,53.26,53.19,53.24,88195.0,46.4091,46.4527,46.3917,46.4353,88195.0
2021-03-11 09:55:00,53.25,53.27,53.21,53.26,78375.0,46.444,46.4614,46.4091,46.4527,78375.0
2021-03-11 10:00:00,53.26,53.39,53.26,53.38,245613.0,46.4527,46.5661,46.4527,46.5574,245613.0
2021-03-11 10:05:00,53.38,53.38,53.26,53.29,300542.0,46.5574,46.5574,46.4527,46.4789,300542.0
2021-03-11 10:10:00,53.29,53.33,53.25,53.26,156565.0,46.4789,46.5138,46.444,46.4527,156565.0
2021-03-11 10:15:00,53.25,53.29,53.13,53.17,144786.0,46.444,46.4789,46.3393,46.3742,144786.0
2021-03-11 10:20:00,53.16,53.26,53.15,53.25,67449.0,46.3655,46.4527,46.3568,46.444,67449.0
2021-03-11 10:25:00,53.25,53.32,53.24,53.29,98734.0,46.444,46.505,46.4353,46.4789,98734.0
2021-03-11 10:30:00,53.3,53.4,53.3,53.4,219226.0,46.4876,46.5748,46.4876,46.5748,219226.0
2021-03-11 10:35:00,53.4,53.42,53.37,53.39,77754.0,46.5748,46.5923,46.5487,46.5661,77754.0
2021-03-11 10:40:00,53.4,53.44,53.39,53.43,59011.0,46.5748,46.6097,46.5661,46.601,59011.0
2021-03-11 10:45:00,53.43,53.48,53.41,53.48,58552.0,46.601,46.6446,46.5835,46.6446,58552.0
2021-03-11 10:50:00,53.49,53.53,53.48,53.52,36894.0,46.6533,46.6882,46.6446,46.6795,36894.0
2021-03-11 10:55:00,53.52,53.59,53.5,53.59,169204.0,46.6795,46.7405,46.662,46.7405,169204.0
2021-03-11 11:00:00,53.59,53.61,53.56,53.56,285790.0,46.7405,46.758,46.7144,46.7144,285790.0
2021-03-11 11:05:00,53.57,53.58,53.54,53.57,114683.0,46.7231,46.7318,46.6969,46.7231,114683.0
2021-03-11 11:10:00,53.56,53.61,53.55,53.61,53360.0,46.7144,46.758,46.7056,46.758,53360.0
2021-03-11 11:15:00,53.61,53.61,53.56,53.58,69837.0,46.758,46.758,46.7144,46.7318,69837.0
2021-03-11 11:20:00,53.59,53.61,53.56,53.6,37057.0,46.7405,46.758,46.7144,46.7493,37057.0
2021-03-11 11:25:00,53.6,53.62,53.58,53.59,56255.0,46.7493,46.7667,46.7318,46.7405,56255.0
2021-03-11 11:30:00,53.59,53.61,53.56,53.61,95594.0,46.7405,46.758,46.7144,46.758,95594.0
2021-03-11 11:35:00,53.6,53.64,53.6,53.61,198515.0,46.7493,46.7841,46.7493,46.758,198515.0
2021-03-11 11:40:00,53.61,53.66,53.6,53.65,69761.0,46.758,46.8016,46.7493,46.7929,69761.0
2021-03-11 11:45:00,53.66,53.69,53.64,53.69,83283.0,46.8016,46.8278,46.7841,46.8278,83283.0
2021-03-11 11:50:00,53.69,53.73,53.67,53.68,161566.0,46.8278,46.8626,46.8103,46.819,161566.0
2021-03-11 11:55:00,53.69,53.69,53.62,53.63,66848.0,46.8278,46.8278,46.7667,46.7754,66848.0
2021-03-11 12:00:00,53.63,53.65,53.6,53.64,48183.0,46.7754,46.7929,46.7493,46.7841,48183.0
2021-03-11 12:05:00,53.65,53.7,53.64,53.69,25319.0,46.7929,46.8365,46.7841,46.8278,25319.0
2021-03-11 12:10:00,53.69,53.72,53.68,53.71,157302.0,46.8278,46.8539,46.819,46.8452,157302.0
2021-03-11 12:15:00,53.71,53.71,53.68,53.7,15940.0,46.8452,46.8452,46.819,46.8365,15940.0
2021-03-11 12:20:00,53.7,53.72,53.68,53.71,47162.0,46.8365,46.8539,46.819,46.8452,47162.0
2021-03-11 12:25:00,53.71,53.72,53.69,53.71,59261.0,46.8452,46.8539,46.8278,46.8452,59261.0
2021-03-11 12:30:00,53.72,53.73,53.67,53.69,86972.0,46.8539,46.8626,46.8103,46.8278,86972.0
2021-03-11 12:35:00,53.69,53.72,53.67,53.71,48344.0,46.8278,46.8539,46.8103,46.8452,48344.0
2021-03-11 12:40:00,53.71,53.72,53.67,53.68,37303.0,46.8452,46.8539,46.8103,46.819,37303.0
2021-03-11 12:45:00,53.68,53.73,53.67,53.73,43066.0,46.819,46.8626,46.8103,46.8626,43066.0
2021-03-11 12:50:00,53.73,53.73,53.67,53.68,69726.0,46.8626,46.8626,46.8103,46.819,69726.0
2021-03-11 12:55:00,53.68,53.73,53.67,53.72,60387.0,46.819,46.8626,46.8103,46.8539,60387.0
2021-03-11 13:00:00,53.72,53.8,53.7,53.79,80913.0,46.8539,46.9237,46.8365,46.915,80913.0
2021-03-11 13:05:00,53.81,53.84,53.79,53.8,80553.0,46.9324,46.9586,46.915,46.9237,80553.0
2021-03-11 13:10:00,53.8,53.83,53.77,53.78,57306.0,46.9237,46.9499,46.8975,46.9063,57306.0
2021-03-11 13:15:00,53.78,53.82,53.77,53.78,99834.0,46.9063,46.9411,46.8975,46.9063,99834.0
2021-03-11 13:20:00,53.78,53.81,53.77,53.78,57073.0,46.9063,46.9324,46.8975,46.9063,57073.0
2021-03-11 13:25:00,53.78,53.79,53.76,53.78,114768.0,46.9063,46.915,46.8888,46.9063,114768.0
2021-03-11 13:30:00,53.78,53.8,53.74,53.74,166294.0,46.9063,46.9237,46.8714,46.8714,166294.0
2021-03-11 13:35:00,53.75,53.78,53.74,53.75,132700.0,46.8801,46.9063,46.8714,46.8801,132700.0
2021-03-11 13:40:00,53.75,53.77,53.72,53.73,82015.0,46.8801,46.8975,46.8539,46.8626,82015.0
2021-03-11 13:45:00,53.73,53.75,53.72,53.73,47395.0,46.8626,46.8801,46.8539,46.8626,47395.0
2021-03-11 13:50:00,53.73,53.76,53.72,53.74,69097.0,46.8626,46.8888,46.8539,46.8714,69097.0
2021-03-11 13:55:00,53.74,53.74,53.68,53.7,131007.0,46.8714,46.8714,46.819,46.8365,131007.0
2021-03-11 14:00:00,53.7,53.76,53.7,53.75,71366.0,46.8365,46.8888,46.8365,46.8801,71366.0
2021-03-11 14:05:00,53.76,53.77,53.72,53.73,85420.0,46.8888,46.8975,46.8539,46.8626,85420.0
2021-03-11 14:10:00,53.73,53.75,53.72,53.73,97311.0,46.8626,46.8801,46.8539,46.8626,97311.0
2021-03-11 14:15:00,53.72,53.76,53.71,53.76,102476.0,46.8539,46.8888,46.8452,46.8888,102476.0
2021-03-11 14:20:00,53.75,53.78,53.75,53.77,59036.0,46.8801,46.9063,46.8801,46.8975,59036.0
2021-03-11 14:25:00,53.77,53.77,53.75,53.77,41420.0,46.8975,46.8975,46.8801,46.8975,41420.0
2021-03-11 14:30:00,53.77,53.78,53.76,53.77,94179.0,46.8975,46.9063,46.8888,46.8975,94179.0
2021-03-11 14:35:00,53.76,53.77,53.69,53.73,266189.0,46.8888,46.8975,46.8278,46.8626,266189.0
2021-03-11 14:40:00,53.73,53.76,53.72,53.73,94565.0,46.8626,46.8888,46.8539,46.8626,94565.0
2021-03-11 14:45:00,53.73,53.74,53.69,53.7,179297.0,46.8626,46.8714,46.8278,46.8365,179297.0
2021-03-11 14:50:00,53.69,53.71,53.68,53.7,88938.0,46.8278,46.8452,46.819,46.8365,88938.0
2021-03-11 14:55:00,53.69,53.71,53.68,53.7,110148.0,46.8278,46.8452,46.819,46.8365,110148.0
2021-03-11 15:00:00,53.7,53.7,53.67,53.69,91284.0,46.8365,46.8365,46.8103,46.8278,91284.0
2021-03-11 15:05:00,53.68,53.7,53.66,53.68,69195.0,46.819,46.8365,46.8016,46.819,69195.0
2021-03-11 15:10:00,53.68,53.69,53.67,53.69,83561.0,46.819,46.8278,46.8103,46.8278,83561.0
2021-03-11 15:15:00,53.69,53.74,53.68,53.73,123662.0,46.8278,46.8714,46.819,46.8626,123662.0
2021-03-11 15:20:00,53.72,53.78,53.72,53.78,66497.0,46.8539,46.9063,46.8539,46.9063,66497.0
2021-03-11 15:25:00,53.77,53.8,53.75,53.8,235532.0,46.8975,46.9237,46.8801,46.9237,235532.0
2021-03-11 15:30:00,53.79,53.8,53.75,53.77,109960.0,46.915,46.9237,46.8801,46.8975,109960.0
2021-03-11 15:35:00,53.77,53.79,53.75,53.79,53073.0,46.8975,46.915,46.8801,46.915,53073.0
2021-03-11 15:40:00,53.79,53.79,53.77,53.78,154183.0,46.915,46.915,46.8975,46.9063,154183.0
2021-03-11 15:45:00,53.78,53.8,53.77,53.78,92575.0,46.9063,46.9237,46.8975,46.9063,92575.0
2021-03-11 15:50:00,53.78,53.81,53.76,53.8,256701.0,46.9063,46.9324,46.8888,46.9237,256701.0
2021-03-11 15:55:00,53.8,53.82,53.76,53.82,326444.0,46.9237,46.9411,46.8888,46.9411,326444.0
2021-03-12 09:30:00,52.71,52.73,52.58,52.66,520483.0,45.973,45.9905,45.8596,45.9294,520483.0
2021-03-12 09:35:00,52.64,52.65,52.52,52.55,201454.0,45.912,45.9207,45.8073,45.8335,201454.0
2021-03-12 09:40:00,52.54,52.68,52.53,52.67,265820.0,45.8247,45.9468,45.816,45.9381,265820.0
2021-03-12 09:45:00,52.68,52.72,52.62,52.71,2514442.0,45.9468,45.9817,45.8945,45.973,2514442.0
2021-03-12 09:50:00,52.71,52.78,52.7,52.77,145046.0,45.973,46.0341,45.9643,46.0253,145046.0
2021-03-12 09:55:00,52.76,52.8,52.73,52.79,133374.0,46.0166,46.0515,45.9905,46.0428,133374.0
2021-03-12 10:00:00,52.79,52.8,52.7,52.78,178179.0,46.0428,46.0515,45.9643,46.0341,178179.0
2021-03-12 10:05:00,52.78,52.8,52.74,52.74,69526.0,46.0341,46.0515,45.9992,45.9992,69526.0
2021-03-12 10:10:00,52.74,52.75,52.66,52.68,93673.0,45.9992,46.0079,45.9294,45.9468,93673.0
2021-03-12 10:15:00,52.67,52.71,52.62,52.62,68606.0,45.9381,45.973,45.8945,45.8945,68606.0
2021-03-12 10:20:00,52.62,52.65,52.55,52.57,146048.0,45.8945,45.9207,45.8335,45.8509,146048.0
2021-03-12 10:25:00,52.57,52.57,52.45,52.5,128214.0,45.8509,45.8509,45.7462,45.7899,128214.0
2021-03-12 10:30:00,52.49,52.62,52.46,52.58,195283.0,45.7811,45.8945,45.755,45.8596,195283.0
2021-03-12 10:35:00,52.59,52.6,52.53,52.58,64726.0,45.8683,45.8771,45.816,45.8596,64726.0
2021-03-12 10:40:00,52.59,52.65,52.58,52.63,105543.0,45.8683,45.9207,45.8596,45.9032,105543.0
2021-03-12 10:45:00,52.63,52.69,52.6,52.67,156247.0,45.9032,45.9556,45.8771,45.9381,156247.0
2021-03-12 10:50:00,52.66,52.68,52.54,52.59,139886.0,45.9294,45.9468,45.8247,45.8683,139886.0
2021-03-12 10:55:00,52.59,52.62,52.57,52.61,52704.0,45.8683,45.8945,45.8509,45.8858,52704.0
2021-03-12 11:00:00,52.6,52.64,52.55,52.57,72360.0,45.8771,45.912,45.8335,45.8509,72360.0
2021-03-12 11:05:00,52.57,52.65,52.57,52.64,60001.0,45.8509,45.9207,45.8509,45.912,60001.0
2021-03-12 11:10:00,52.64,52.67,52.63,52.63,56896.0,45.912,45.9381,45.9032,45.9032,56896.0
2021-03-12 11:15:00,52.62,52.67,52.62,52.62,65845.0,45.8945,45.9381,45.8945,45.8945,65845.0
2021-03-12 11:20:00,52.62,52.67,52.62,52.65,35729.0,45.8945,45.9381,45.8945,45.9207,35729.0
2021-03-12 11:25:00,52.66,52.71,52.65,52.69,51273.0,45.9294,45.973,45.9207,45.9556,51273.0
2021-03-12 11:30:00,52.69,52.73,52.68,52.71,46201.0,45.9556,45.9905,45.9468,45.973,46201.0
2021-03-12 11:35:00,52.7,52.75,52.67,52.73,58091.0,45.9643,46.0079,45.9381,45.9905,58091.0
2021-03-12 11:40:00,52.72,52.79,52.71,52.78,110007.0,45.9817,46.0428,45.973,46.0341,110007.0
2021-03-12 11:45:00,52.78,52.79,52.76,52.77,25760.0,46.0341,46.0428,46.0166,46.0253,25760.0
2021-03-12 11:50:00,52.78,52.84,52.76,52.8,53743.0,46.0341,46.0864,46.0166,46.0515,53743.0
2021-03-12 11:55:00,52.81,52.81,52.75,52.77,26915.0,46.0602,46.0602,46.0079,46.0253,26915.0
2021-03-12 12:00:00,52.77,52.78,52.72,52.73,141823.0,46.0253,46.0341,45.9817,45.9905,141823.0
2021-03-12 12:05:00,52.73,52.76,52.72,52.75,43769.0,45.9905,46.0166,45.9817,46.0079,43769.0
2021-03-12 12:10:00,52.75,52.77,52.73,52.77,32052.0,46.0079,46.0253,45.9905,46.0253,32052.0
2021-03-12 12:15:00,52.77,52.79,52.76,52.76,45351.0,46.0253,46.0428,46.0166,46.0166,45351.0
2021-03-12 12:20:00,52.77,52.78,52.75,52.76,51561.0,46.0253,46.0341,46.0079,46.0166,51561.0
2021-03-12 12:25:00,52.76,52.78,52.74,52.77,36870.0,46.0166,46.0341,45.9992,46.0253,36870.0
2021-03-12 12:30:00,52.77,52.83,52.76,52.83,44917.0,46.0253,46.0777,46.0166,46.0777,44917.0
2021-03-12 12:35:00,52.83,52.83,52.79,52.8,54842.0,46.0777,46.0777,46.0428,46.0515,54842.0
2021-03-12 12:40:00,52.8,52.81,52.72,52.73,49815.0,46.0515,46.0602,45.9817,45.9905,49815.0
2021-03-12 12:45:00,52.74,52.77,52.74,52.74,89079.0,45.9992,46.0253,45.9992,45.9992,89079.0
2021-03-12 12:50:00,52.74,52.75,52.69,52.7,37570.0,45.9992,46.0079,45.9556,45.9643,37570.0
2021-03-12 12:55:00,52.7,52.71,52.67,52.68,22446.0,45.9643,45.973,45.9381,45.9468,22446.0
2021-03-12 13:00:00,52.68,52.68,52.64,52.67,53288.0,45.9468,45.9468,45.912,45.9381,53288.0
2021-03-12 13:05:00,52.66,52.71,52.66,52.69,33765.0,45.9294,45.973,45.9294,45.9556,33765.0
2021-03-12 13:10:00,52.69,52.71,52.67,52.69,20278.0,45.9556,45.973,45.9381,45.9556,20278.0
2021-03-12 13:15:00,52.7,52.7,52.67,52.68,32408.0,45.9643,45.9643,45.9381,45.9468,32408.0
2021-03-12 13:20:00,52.68,52.71,52.67,52.69,39371.0,45.9468,45.973,45.9381,45.9556,39371.0
2021-03-12 13:25:00,52.68,52.71,52.68,52.71,32864.0,45.9468,45.973,45.9468,45.973,32864.0
2021-03-12 13:30:00,52.71,52.73,52.7,52.71,47606.0,45.973,45.9905,45.9643,45.973,47606.0
2021-03-12 13:35:00,52.71,52.71,52.68,52.7,24274.0,45.973,45.973,45.9468,45.9643,24274.0
2021-03-12 13:40:00,52.7,52.71,52.68,52.71,31073.0,45.9643,45.973,45.9468,45.973,31073.0
2021-03-12 13:45:00,52.7,52.7,52.65,52.66,23646.0,45.9643,45.9643,45.9207,45.9294,23646.0
2021-03-12 13:50:00,52.66,52.72,52.66,52.7,33852.0,45.9294,45.9817,45.9294,45.9643,33852.0
2021-03-12 13:55:00,52.7,52.71,52.69,52.7,56407.0,45.9643,45.973,45.9556,45.9643,56407.0
2021-03-12 14:00:00,52.7,52.73,52.7,52.7,24909.0,45.9643,45.9905,45.9643,45.9643,24909.0
2021-03-12 14:05:00,52.71,52.73,52.7,52.72,23217.0,45.973,45.9905,45.9643,45.9817,23217.0
2021-03-12 14:10:00,52.72,52.73,52.71,52.73,81227.0,45.9817,45.9905,45.973,45.9905,81227.0
2021-03-12 14:15:00,52.73,52.73,52.7,52.72,25958.0,45.9905,45.9905,45.9643,45.9817,25958.0
2021-03-12 14:20:00,52.72,52.72,52.69,52.71,36008.0,45.9817,45.9817,45.9556,45.973,36008.0
2021-03-12 14:25:00,52.71,52.73,52.69,52.72,43467.0,45.973,45.9905,45.9556,45.9817,43467.0
2021-03-12 14:30:00,52.73,52.74,52.71,52.74,35860.0,45.9905,45.9992,45.973,45.9992,35860.0
2021-03-12 14:35:00,52.73,52.75,52.73,52.75,40681.0,45.9905,46.0079,45.9905,46.0079,40681.0
2021-03-12 14:40:00,52.75,52.78,52.74,52.78,24049.0,46.0079,46.0341,45.9992,46.0341,24049.0
2021-03-12 14:45:00,52.79,52.79,52.76,52.77,55446.0,46.0428,46.0428,46.0166,46.0253,55446.0
2021-03-12 14:50:00,52.77,52.8,52.76,52.79,135449.0,46.0253,46.0515,46.0166,46.0428,135449.0
2021-03-12 14:55:00,52.79,52.79,52.75,52.76,36386.0,46.0428,46.0428,46.0079,46.0166,36386.0
2021-03-12 15:00:00,52.76,52.77,52.72,52.72,91659.0,46.0166,46.0253,45.9817,45.9817,91659.0
2021-03-12 15:05:00,52.73,52.74,52.72,52.74,54893.0,45.9905,45.9992,45.9817,45.9992,54893.0
2021-03-12 15:10:00,52.73,52.74,52.71,52.73,118542.0,45.9905,45.9992,45.973,45.9905,118542.0
2021-03-12 15:15:00,52.73,52.76,52.72,52.76,54855.0,45.9905,46.0166,45.9817,46.0166,54855.0
2021-03-12 15:20:00,52.76,52.77,52.75,52.77,77190.0,46.0166,46.0253,46.0079,46.0253,77190.0
2021-03-12 15:25:00,52.77,52.78,52.75,52.76,48352.0,46.0253,46.0341,46.0079,46.0166,48352.0
2021-03-12 15:30:00,52.76,52.77,52.75,52.77,57305.0,46.0166,46.0253,46.0079,46.0253,57305.0
2021-03-12 15:35:00,52.78,52.84,52.77,52.83,96853.0,46.0341,46.0864,46.0253,46.0777,96853.0
2021-03-12 15:40:00,52.84,52.85,52.83,52.84,79128.0,46.0864,46.0951,46.0777,46.0864,79128.0
2021-03-12 15:45:00,52.84,52.85,52.82,52.84,66718.0,46.0864,46.0951,46.069,46.0864,66718.0
2021-03-12 15:50:00,52.84,52.84,52.8,52.8,45043.0,46.0864,46.0864,46.0515,46.0515,45043.0
2021-03-12 15:55:00,52.81,52.86,52.8,52.85,432395.0,46.0602,46.1038,46.0515,46.0951,432395.0
2021-03-15 09:30:00,52.55,52.59,52.39,52.47,745815.0,45.8335,45.8683,45.6939,45.7637,745815.0
2021-03-15 09:35:00,52.48,52.55,52.46,52.51,231869.0,45.7724,45.8335,45.755,45.7986,231869.0
2021-03-15 09:40:00,52.51,52.53,52.45,52.49,300526.0,45.7986,45.816,45.7462,45.7811,300526.0
2021-03-15 09:45:00,52.49,52.52,52.47,52.5,303791.0,45.7811,45.8073,45.7637,45.7899,303791.0
2021-03-15 09:50:00,52.49,52.65,52.49,52.6,3282402.0,45.7811,45.9207,45.7811,45.8771,3282402.0
2021-03-15 09:55:00,52.6,52.63,52.54,52.59,454599.0,45.8771,45.9032,45.8247,45.8683,454599.0
2021-03-15 10:00:00,52.59,52.63,52.58,52.62,223706.0,45.8683,45.9032,45.8596,45.8945,223706.0
2021-03-15 10:05:00,52.62,52.63,52.56,52.58,116415.0,45.8945,45.9032,45.8422,45.8596,116415.0
2021-03-15 10:10:00,52.58,52.67,52.57,52.64,270019.0,45.8596,45.9381,45.8509,45.912,270019.0
2021-03-15 10:15:00,52.64,52.65,52.61,52.63,136320.0,45.912,45.9207,45.8858,45.9032,136320.0
2021-03-15 10:20:00,52.62,52.64,52.53,52.56,200164.0,45.8945,45.912,45.816,45.8422,200164.0
2021-03-15 10:25:00,52.56,52.6,52.54,52.56,86980.0,45.8422,45.8771,45.8247,45.8422,86980.0
2021-03-15 10:30:00,52.56,52.6,52.52,52.58,184812.0,45.8422,45.8771,45.8073,45.8596,184812.0
2021-03-15 10:35:00,52.58,52.6,52.54,52.58,91127.0,45.8596,45.8771,45.8247,45.8596,91127.0
2021-03-15 10:40:00,52.57,52.65,52.57,52.65,329841.0,45.8509,45.9207,45.8509,45.9207,329841.0
2021-03-15 10:45:00,52.65,52.7,52.65,52.69,107382.0,45.9207,45.9643,45.9207,45.9556,107382.0
2021-03-15 10:50:00,52.69,52.74,52.67,52.7,147534.0,45.9556,45.9992,45.9381,45.9643,147534.0
2021-03-15 10:55:00,52.71,52.74,52.69,52.71,85211.0,45.973,45.9992,45.9556,45.973,85211.0
2021-03-15 11:00:00,52.71,52.72,52.68,52.72,65885.0,45.973,45.9817,45.9468,45.9817,65885.0
2021-03-15 11:05:00,52.72,52.74,52.69,52.71,87684.0,45.9817,45.9992,45.9556,45.973,87684.0
2021-03-15 11:10:00,52.71,52.72,52.69,52.69,71882.0,45.973,45.9817,45.9556,45.9556,71882.0
2021-03-15 11:15:00,52.7,52.71,52.68,52.69,72597.0,45.9643,45.973,45.9468,45.9556,72597.0
2021-03-15 11:20:00,52.69,52.69,52.62,52.63,127624.0,45.9556,45.9556,45.8945,45.9032,127624.0
2021-03-15 11:25:00,52.64,52.64,52.54,52.55,134566.0,45.912,45.912,45.8247,45.8335,134566.0
2021-03-15 11:30:00,52.55,52.56,52.46,52.47,108438.0,45.8335,45.8422,45.755,45.7637,108438.0
2021-03-15 11:35:00,52.46,52.47,52.41,52.46,95876.0,45.755,45.7637,45.7114,45.755,95876.0
2021-03-15 11:40:00,52.47,52.52,52.46,52.5,95915.0,45.7637,45.8073,45.755,45.7899,95915.0
2021-03-15 11:45:00,52.49,52.54,52.47,52.53,150427.0,45.7811,45.8247,45.7637,45.816,150427.0
2021-03-15 11:50:00,52.52,52.56,52.49,52.55,80683.0,45.8073,45.8422,45.7811,45.8335,80683.0
2021-03-15 11:55:00,52.55,52.58,52.54,52.55,120283.0,45.8335,45.8596,45.8247,45.8335,120283.0
2021-03-15 12:00:00,52.55,52.58,52.54,52.57,70588.0,45.8335,45.8596,45.8247,45.8509,70588.0
2021-03-15 12:05:00,52.56,52.61,52.56,52.58,90411.0,45.8422,45.8858,45.8422,45.8596,90411.0
2021-03-15 12:10:00,52.58,52.61,52.57,52.61,48067.0,45.8596,45.8858,45.8509,45.8858,48067.0
2021-03-15 12:15:00,52.61,52.62,52.57,52.58,100934.0,45.8858,45.8945,45.8509,45.8596,100934.0
2021-03-15 12:20:00,52.58,52.63,52.58,52.63,90616.0,45.8596,45.9032,45.8596,45.9032,90616.0
2021-03-15 12:25:00,52.63,52.64,52.61,52.63,87822.0,45.9032,45.912,45.8858,45.9032,87822.0
2021-03-15 12:30:00,52.64,52.69,52.62,52.68,58746.0,45.912,45.9556,45.8945,45.9468,58746.0
2021-03-15 12:35:00,52.68,52.68,52.65,52.67,57128.0,45.9468,45.9468,45.9207,45.9381,57128.0
2021-03-15 12:40:00,52.67,52.68,52.65,52.68,72902.0,45.9381,45.9468,45.9207,45.9468,72902.0
2021-03-15 12:45:00,52.67,52.7,52.66,52.7,73659.0,45.9381,45.9643,45.9294,45.9643,73659.0
2021-03-15 12:50:00,52.69,52.7,52.67,52.68,86303.0,45.9556,45.9643,45.9381,45.9468,86303.0
2021-03-15 12:55:00,52.69,52.72,52.69,52.71,54391.0,45.9556,45.9817,45.9556,45.973,54391.0
2021-03-15 13:00:00,52.71,52.73,52.7,52.72,24590.0,45.973,45.9905,45.9643,45.9817,24590.0
2021-03-15 13:05:00,52.72,52.73,52.7,52.71,20569.0,45.9817,45.9905,45.9643,45.973,20569.0
2021-03-15 13:10:00,52.71,52.71,52.67,52.69,32551.0,45.973,45.973,45.9381,45.9556,32551.0
2021-03-15 13:15:00,52.69,52.71,52.67,52.71,42598.0,45.9556,45.973,45.9381,45.973,42598.0
2021-03-15 13:20:00,52.71,52.74,52.69,52.73,75942.0,45.973,45.9992,45.9556,45.9905,75942.0
2021-03-15 13:25:00,52.74,52.74,52.71,52.74,53369.0,45.9992,45.9992,45.973,45.9992,53369.0
2021-03-15 13:30:00,52.73,52.74,52.7,52.71,42500.0,45.9905,45.9992,45.9643,45.973,42500.0
2021-03-15 13:35:00,52.71,52.73,52.7,52.73,50792.0,45.973,45.9905,45.9643,45.9905,50792.0
2021-03-15 13:40:00,52.72,52.76,52.72,52.76,93225.0,45.9817,46.0166,45.9817,46.0166,93225.0
2021-03-15 13:45:00,52.76,52.77,52.75,52.77,49510.0,46.0166,46.0253,46.0079,46.0253,49510.0
2021-03-15 13:50:00,52.77,52.8,52.76,52.79,37527.0,46.0253,46.0515,46.0166,46.0428,37527.0
2021-03-15 13:55:00,52.79,52.79,52.77,52.78,14228.0,46.0428,46.0428,46.0253,46.0341,14228.0
2021-03-15 14:00:00,52.79,52.82,52.78,52.81,98844.0,46.0428,46.069,46.0341,46.0602,98844.0
2021-03-15 14:05:00,52.81,52.82,52.79,52.82,31301.0,46.0602,46.069,46.0428,46.069,31301.0
2021-03-15 14:10:00,52.82,52.83,52.81,52.82,43915.0,46.069,46.0777,46.0602,46.069,43915.0
2021-03-15 14:15:00,52.83,52.83,52.8,52.81,34416.0,46.0777,46.0777,46.0515,46.0602,34416.0
2021-03-15 14:20:00,52.82,52.85,52.81,52.84,81632.0,46.069,46.0951,46.0602,46.0864,81632.0
2021-03-15 14:25:00,52.83,52.85,52.81,52.82,51784.0,46.0777,46.0951,46.0602,46.069,51784.0
2021-03-15 14:30:00,52.82,52.84,52.81,52.82,66383.0,46.069,46.0864,46.0602,46.069,66383.0
2021-03-15 14:35:00,52.82,52.83,52.81,52.83,32766.0,46.069,46.0777,46.0602,46.0777,32766.0
2021-03-15 14:40:00,52.83,52.83,52.8,52.81,192035.0,46.0777,46.0777,46.0515,46.0602,192035.0
2021-03-15 14:45:00,52.81,52.83,52.8,52.82,61851.0,46.0602,46.0777,46.0515,46.069,61851.0
2021-03-15 14:50:00,52.82,52.83,52.8,52.81,45968.0,46.069,46.0777,46.0515,46.0602,45968.0
2021-03-15 14:55:00,52.81,52.82,52.78,52.8,50352.0,46.0602,46.069,46.0341,46.0515,50352.0
2021-03-15 15:00:00,52.8,52.81,52.79,52.81,42046.0,46.0515,46.0602,46.0428,46.0602,42046.0
2021-03-15 15:05:00,52.8,52.82,52.79,52.82,50667.0,46.0515,46.069,46.0428,46.069,50667.0
2021-03-15 15:10:00,52.82,52.84,52.81,52.81,48158.0,46.069,46.0864,46.0602,46.0602,48158.0
2021-03-15 15:15:00,52.82,52.83,52.79,52.8,63338.0,46.069,46.0777,46.0428,46.0515,63338.0
2021-03-15 15:20:00,52.8,52.8,52.76,52.77,97054.0,46.0515,46.0515,46.0166,46.0253,97054.0
2021-03-15 15:25:00,52.76,52.78,52.75,52.76,56259.0,46.0166,46.0341,46.0079,46.0166,56259.0
2021-03-15 15:30:00,52.76,52.77,52.75,52.76,111690.0,46.0166,46.0253,46.0079,46.0166,111690.0
2021-03-15 15:35:00,52.76,52.79,52.75,52.79,97226.0,46.0166,46.0428,46.0079,46.0428,97226.0
2021-03-15 15:40:00,52.79,52.8,52.78,52.79,130403.0,46.0428,46.0515,46.0341,46.0428,130403.0
2021-03-15 15:45:00,52.79,52.82,52.78,52.8,171013.0,46.0428,46.069,46.0341,46.0515,171013.0
2021-03-15 15:50:00,52.8,52.81,52.78,52.81,205076.0,46.0515,46.0602,46.0341,46.0602,205076.0
2021-03-15 15:55:00,52.81,52.84,52.8,52.84,728391.0,46.0602,46.0864,46.0515,46.0864,728391.0
2021-03-16 09:30:00,53.0,53.06,52.97,53.01,367848.0,46.2259,46.2783,46.1998,46.2347,367848.0
2021-03-16 09:35:00,53.01,53.04,52.97,53.02,371097.0,46.2347,46.2608,46.1998,46.2434,371097.0
2021-03-16 09:40:00,53.02,53.12,53.01,53.11,2712250.0,46.2434,46.3306,46.2347,46.3219,2712250.0
2021-03-16 09:45:00,53.12,53.16,53.09,53.11,67307.0,46.3306,46.3655,46.3044,46.3219,67307.0
2021-03-16 09:50:00,53.1,53.11,53.01,53.02,102550.0,46.3132,46.3219,46.2347,46.2434,102550.0
2021-03-16 09:55:00,53.03,53.08,53.03,53.05,48710.0,46.2521,46.2957,46.2521,46.2696,48710.0
2021-03-16 10:00:00,53.05,53.12,53.04,53.11,434660.0,46.2696,46.3306,46.2608,46.3219,434660.0
2021-03-16 10:05:00,53.1,53.13,53.08,53.13,65377.0,46.3132,46.3393,46.2957,46.3393,65377.0
2021-03-16 10:10:00,53.13,53.14,53.08,53.12,197450.0,46.3393,46.3481,46.2957,46.3306,197450.0
2021-03-16 10:15:00,53.12,53.15,53.11,53.15,61340.0,46.3306,46.3568,46.3219,46.3568,61340.0
2021-03-16 10:20:00,53.14,53.18,53.13,53.18,61618.0,46.3481,46.3829,46.3393,46.3829,61618.0
2021-03-16 10:25:00,53.18,53.21,53.17,53.21,54730.0,46.3829,46.4091,46.3742,46.4091,54730.0
2021-03-16 10:30:00,53.21,53.25,53.21,53.22,207976.0,46.4091,46.444,46.4091,46.4178,207976.0
2021-03-16 10:35:00,53.23,53.24,53.2,53.22,136308.0,46.4265,46.4353,46.4004,46.4178,136308.0
2021-03-16 10:40:00,53.22,53.23,53.17,53.18,65047.0,46.4178,46.4265,46.3742,46.3829,65047.0
2021-03-16 10:45:00,53.18,53.21,53.16,53.2,128534.0,46.3829,46.4091,46.3655,46.4004,128534.0
2021-03-16 10:50:00,53.2,53.23,53.19,53.2,68125.0,46.4004,46.4265,46.3917,46.4004,68125.0
2021-03-16 10:55:00,53.19,53.2,53.16,53.17,71055.0,46.3917,46.4004,46.3655,46.3742,71055.0
2021-03-16 11:00:00,53.16,53.18,53.14,53.16,70147.0,46.3655,46.3829,46.3481,46.3655,70147.0
2021-03-16 11:05:00,53.16,53.17,53.12,53.13,84996.0,46.3655,46.3742,46.3306,46.3393,84996.0
2021-03-16 11:10:00,53.13,53.17,53.12,53.15,61154.0,46.3393,46.3742,46.3306,46.3568,61154.0
2021-03-16 11:15:00,53.15,53.17,53.12,53.13,138279.0,46.3568,46.3742,46.3306,46.3393,138279.0
2021-03-16 11:20:00,53.14,53.16,53.13,53.16,199089.0,46.3481,46.3655,46.3393,46.3655,199089.0
2021-03-16 11:25:00,53.16,53.16,53.13,53.15,120020.0,46.3655,46.3655,46.3393,46.3568,120020.0
2021-03-16 11:30:00,53.15,53.16,53.11,53.12,35333.0,46.3568,46.3655,46.3219,46.3306,35333.0
2021-03-16 11:35:00,53.11,53.13,53.1,53.11,85338.0,46.3219,46.3393,46.3132,46.3219,85338.0
2021-03-16 11:40:00,53.11,53.14,53.09,53.14,84804.0,46.3219,46.3481,46.3044,46.3481,84804.0
2021-03-16 11:45:00,53.13,53.14,53.09,53.1,49654.0,46.3393,46.3481,46.3044,46.3132,49654.0
2021-03-16 11:50:00,53.11,53.14,53.09,53.14,68138.0,46.3219,46.3481,46.3044,46.3481,68138.0
2021-03-16 11:55:00,53.13,53.14,53.12,53.14,45012.0,46.3393,46.3481,46.3306,46.3481,45012.0
2021-03-16 12:00:00,53.14,53.16,53.13,53.16,97892.0,46.3481,46.3655,46.3393,46.3655,97892.0
2021-03-16 12:05:00,53.16,53.17,53.14,53.17,48787.0,46.3655,46.3742,46.3481,46.3742,48787.0
2021-03-16 12:10:00,53.17,53.17,53.12,53.12,55001.0,46.3742,46.3742,46.3306,46.3306,55001.0
2021-03-16 12:15:00,53.12,53.13,53.09,53.11,47633.0,46.3306,46.3393,46.3044,46.3219,47633.0
2021-03-16 12:20:00,53.11,53.12,53.08,53.08,266609.0,46.3219,46.3306,46.2957,46.2957,266609.0
2021-03-16 12:25:00,53.08,53.08,53.03,53.07,163891.0,46.2957,46.2957,46.2521,46.287,163891.0
2021-03-16 12:30:00,53.06,53.1,53.06,53.08,100667.0,46.2783,46.3132,46.2783,46.2957,100667.0
2021-03-16 12:35:00,53.08,53.09,53.06,53.08,57676.0,46.2957,46.3044,46.2783,46.2957,57676.0
2021-03-16 12:40:00,53.09,53.11,53.07,53.09,49722.0,46.3044,46.3219,46.287,46.3044,49722.0
2021-03-16 12:45:00,53.09,53.1,53.06,53.07,20488.0,46.3044,46.3132,46.2783,46.287,20488.0
2021-03-16 12:50:00,53.07,53.09,53.05,53.08,83055.0,46.287,46.3044,46.2696,46.2957,83055.0
2021-03-16 12:55:00,53.08,53.1,53.07,53.09,47399.0,46.2957,46.3132,46.287,46.3044,47399.0
2021-03-16 13:00:00,53.1,53.22,53.09,53.21,111508.0,46.3132,46.4178,46.3044,46.4091,111508.0
2021-03-16 13:05:00,53.21,53.22,53.15,53.17,102244.0,46.4091,46.4178,46.3568,46.3742,102244.0
2021-03-16 13:10:00,53.17,53.17,53.14,53.15,90515.0,46.3742,46.3742,46.3481,46.3568,90515.0
2021-03-16 13:15:00,53.14,53.17,53.14,53.17,70000.0,46.3481,46.3742,46.3481,46.3742,70000.0
2021-03-16 13:20:00,53.17,53.17,53.13,53.15,26350.0,46.3742,46.3742,46.3393,46.3568,26350.0
2021-03-16 13:25:00,53.15,53.17,53.13,53.14,64235.0,46.3568,46.3742,46.3393,46.3481,64235.0
2021-03-16 13:30:00,53.13,53.14,53.1,53.11,33032.0,46.3393,46.3481,46.3132,46.3219,33032.0
2021-03-16 13:35:00,53.11,53.11,53.07,53.08,38599.0,46.3219,46.3219,46.287,46.2957,38599.0
2021-03-16 13:40:00,53.07,53.08,53.03,53.03,44293.0,46.287,46.2957,46.2521,46.2521,44293.0
2021-03-16 13:45:00,53.03,53.06,53.02,53.03,68096.0,46.2521,46.2783,46.2434,46.2521,68096.0
2021-03-16 13:50:00,53.03,53.05,53.02,53.03,46438.0,46.2521,46.2696,46.2434,46.2521,46438.0
2021-03-16 13:55:00,53.02,53.03,53.0,53.02,118148.0,46.2434,46.2521,46.2259,46.2434,118148.0
2021-03-16 14:00:00,53.01,53.06,53.0,53.06,130105.0,46.2347,46.2783,46.2259,46.2783,130105.0
2021-03-16 14:05:00,53.05,53.05,52.98,53.02,104868.0,46.2696,46.2696,46.2085,46.2434,104868.0
2021-03-16 14:10:00,53.03,53.04,53.0,53.03,122803.0,46.2521,46.2608,46.2259,46.2521,122803.0
2021-03-16 14:15:00,53.02,53.04,53.01,53.02,40358.0,46.2434,46.2608,46.2347,46.2434,40358.0
2021-03-16 14:20:00,53.01,53.02,52.97,52.98,29543.0,46.2347,46.2434,46.1998,46.2085,29543.0
2021-03-16 14:25:00,52.98,52.98,52.91,52.92,52557.0,46.2085,46.2085,46.1474,46.1562,52557.0
2021-03-16 14:30:00,52.9,52.95,52.89,52.95,88575.0,46.1387,46.1823,46.13,46.1823,88575.0
2021-03-16 14:35:00,52.94,52.95,52.91,52.92,72524.0,46.1736,46.1823,46.1474,46.1562,72524.0
2021-03-16 14:40:00,52.92,52.94,52.87,52.88,155164.0,46.1562,46.1736,46.1126,46.1213,155164.0
2021-03-16 14:45:00,52.88,52.91,52.86,52.91,294757.0,46.1213,46.1474,46.1038,46.1474,294757.0
2021-03-16 14:50:00,52.91,52.95,52.89,52.94,120765.0,46.1474,46.1823,46.13,46.1736,120765.0
2021-03-16 14:55:00,52.95,52.97,52.93,52.97,55580.0,46.1823,46.1998,46.1649,46.1998,55580.0
2021-03-16 15:00:00,52.97,52.97,52.92,52.97,82212.0,46.1998,46.1998,46.1562,46.1998,82212.0
2021-03-16 15:05:00,52.97,53.01,52.96,53.0,168236.0,46.1998,46.2347,46.1911,46.2259,168236.0
2021-03-16 15:10:00,53.0,53.02,52.99,53.01,110276.0,46.2259,46.2434,46.2172,46.2347,110276.0
2021-03-16 15:15:00,53.01,53.04,53.01,53.04,120052.0,46.2347,46.2608,46.2347,46.2608,120052.0
2021-03-16 15:20:00,53.04,53.07,53.03,53.07,225589.0,46.2608,46.287,46.2521,46.287,225589.0
2021-03-16 15:25:00,53.07,53.07,53.03,53.04,196300.0,46.287,46.287,46.2521,46.2608,196300.0
2021-03-16 15:30:00,53.05,53.1,53.05,53.1,60954.0,46.2696,46.3132,46.2696,46.3132,60954.0
2021-03-16 15:35:00,53.1,53.11,53.08,53.11,114537.0,46.3132,46.3219,46.2957,46.3219,114537.0
2021-03-16 15:40:00,53.1,53.11,53.07,53.07,177176.0,46.3132,46.3219,46.287,46.287,177176.0
2021-03-16 15:45:00,53.07,53.09,53.06,53.06,131047.0,46.287,46.3044,46.2783,46.2783,131047.0
2021-03-16 15:50:00,53.06,53.1,53.06,53.1,361270.0,46.2783,46.3132,46.2783,46.3132,361270.0
2021-03-16 15:55:00,53.1,53.1,53.01,53.08,644260.0,46.3132,46.3132,46.2347,46.2957,644260.0
2021-03-17 09:30:00,52.42,52.47,52.36,52.36,428626.0,45.7201,45.7637,45.6677,45.6677,428626.0
2021-03-17 09:35:00,52.36,52.4,52.33,52.39,238769.0,45.6677,45.7026,45.6416,45.6939,238769.0
2021-03-17 09:40:00,52.4,52.48,52.39,52.48,165320.0,45.7026,45.7724,45.6939,45.7724,165320.0
2021-03-17 09:45:00,52.48,52.5,52.43,52.49,125635.0,45.7724,45.7899,45.7288,45.7811,125635.0
2021-03-17 09:50:00,52.48,52.48,52.44,52.47,55937.0,45.7724,45.7724,45.7375,45.7637,55937.0
2021-03-17 09:55:00,52.47,52.47,52.42,52.46,169799.0,45.7637,45.7637,45.7201,45.755,169799.0
2021-03-17 10:00:00,52.46,52.49,52.43,52.44,247992.0,45.755,45.7811,45.7288,45.7375,247992.0
2021-03-17 10:05:00,52.44,52.46,52.4,52.43,93019.0,45.7375,45.755,45.7026,45.7288,93019.0
2021-03-17 10:10:00,52.43,52.48,52.42,52.47,86612.0,45.7288,45.7724,45.7201,45.7637,86612.0
2021-03-17 10:15:00,52.47,52.53,52.45,52.52,108085.0,45.7637,45.816,45.7462,45.8073,108085.0
2021-03-17 10:20:00,52.52,52.54,52.47,52.53,48711.0,45.8073,45.8247,45.7637,45.816,48711.0
2021-03-17 10:25:00,52.54,52.56,52.52,52.53,55768.0,45.8247,45.8422,45.8073,45.816,55768.0
2021-03-17 10:30:00,52.52,52.53,52.48,52.53,52053.0,45.8073,45.816,45.7724,45.816,52053.0
2021-03-17 10:35:00,52.53,52.56,52.52,52.54,30064.0,45.816,45.8422,45.8073,45.8247,30064.0
2021-03-17 10:40:00,52.53,52.53,52.43,52.44,33783.0,45.816,45.816,45.7288,45.7375,33783.0
2021-03-17 10:45:00,52.43,52.46,52.41,52.42,118959.0,45.7288,45.755,45.7114,45.7201,118959.0
2021-03-17 10:50:00,52.41,52.46,52.4,52.45,47785.0,45.7114,45.755,45.7026,45.7462,47785.0
2021-03-17 10:55:00,52.45,52.46,52.4,52.45,57271.0,45.7462,45.755,45.7026,45.7462,57271.0
2021-03-17 11:00:00,52.44,52.44,52.38,52.43,72808.0,45.7375,45.7375,45.6852,45.7288,72808.0
2021-03-17 11:05:00,52.43,52.45,52.41,52.44,42643.0,45.7288,45.7462,45.7114,45.7375,42643.0
2021-03-17 11:10:00,52.44,52.49,52.42,52.45,88988.0,45.7375,45.7811,45.7201,45.7462,88988.0
2021-03-17 11:15:00,52.45,52.49,52.44,52.49,30847.0,45.7462,45.7811,45.7375,45.7811,30847.0
2021-03-17 11:20:00,52.48,52.51,52.46,52.48,43556.0,45.7724,45.7986,45.755,45.7724,43556.0
2021-03-17 11:25:00,52.48,52.49,52.46,52.48,22550.0,45.7724,45.7811,45.755,45.7724,22550.0
2021-03-17 11:30:00,52.48,52.48,52.43,52.45,18589.0,45.7724,45.7724,45.7288,45.7462,18589.0
2021-03-17 11:35:00,52.45,52.46,52.41,52.41,48971.0,45.7462,45.755,45.7114,45.7114,48971.0
2021-03-17 11:40:00,52.41,52.43,52.38,52.41,55719.0,45.7114,45.7288,45.6852,45.7114,55719.0
2021-03-17 11:45:00,52.41,52.44,52.4,52.42,38329.0,45.7114,45.7375,45.7026,45.7201,38329.0
2021-03-17 11:50:00,52.42,52.47,52.41,52.41,84965.0,45.7201,45.7637,45.7114,45.7114,84965.0
2021-03-17 11:55:00,52.41,52.42,52.38,52.4,47755.0,45.7114,45.7201,45.6852,45.7026,47755.0
2021-03-17 12:00:00,52.4,52.41,52.38,52.38,26322.0,45.7026,45.7114,45.6852,45.6852,26322.0
2021-03-17 12:05:00,52.39,52.47,52.38,52.47,28521.0,45.6939,45.7637,45.6852,45.7637,28521.0
2021-03-17 12:10:00,52.47,52.49,52.45,52.46,62340.0,45.7637,45.7811,45.7462,45.755,62340.0
2021-03-17 12:15:00,52.47,52.52,52.46,52.51,47411.0,45.7637,45.8073,45.755,45.7986,47411.0
2021-03-17 12:20:00,52.51,52.51,52.48,52.48,16211.0,45.7986,45.7986,45.7724,45.7724,16211.0
2021-03-17 12:25:00,52.48,52.56,52.48,52.56,46378.0,45.7724,45.8422,45.7724,45.8422,46378.0
2021-03-17 12:30:00,52.55,52.56,52.48,52.49,15228.0,45.8335,45.8422,45.7724,45.7811,15228.0
2021-03-17 12:35:00,52.49,52.52,52.48,52.51,33740.0,45.7811,45.8073,45.7724,45.7986,33740.0
2021-03-17 12:40:00,52.51,52.52,52.46,52.48,53490.0,45.7986,45.8073,45.755,45.7724,53490.0
2021-03-17 12:45:00,52.47,52.52,52.46,52.51,21991.0,45.7637,45.8073,45.755,45.7986,21991.0
2021-03-17 12:50:00,52.51,52.53,52.5,52.53,33772.0,45.7986,45.816,45.7899,45.816,33772.0
2021-03-17 12:55:00,52.52,52.53,52.47,52.48,60899.0,45.8073,45.816,45.7637,45.7724,60899.0
2021-03-17 13:00:00,52.48,52.52,52.48,52.51,87269.0,45.7724,45.8073,45.7724,45.7986,87269.0
2021-03-17 13:05:00,52.51,52.54,52.5,52.53,229047.0,45.7986,45.8247,45.7899,45.816,229047.0
2021-03-17 13:10:00,52.53,52.56,52.51,52.55,37820.0,45.816,45.8422,45.7986,45.8335,37820.0
2021-03-17 13:15:00,52.55,52.6,52.52,52.59,112922.0,45.8335,45.8771,45.8073,45.8683,112922.0
2021-03-17 13:20:00,52.59,52.59,52.55,52.57,44676.0,45.8683,45.8683,45.8335,45.8509,44676.0
2021-03-17 13:25:00,52.57,52.6,52.57,52.6,42656.0,45.8509,45.8771,45.8509,45.8771,42656.0
2021-03-17 13:30:00,52.6,52.6,52.57,52.58,29839.0,45.8771,45.8771,45.8509,45.8596,29839.0
2021-03-17 13:35:00,52.58,52.61,52.58,52.59,48111.0,45.8596,45.8858,45.8596,45.8683,48111.0
2021-03-17 13:40:00,52.6,52.6,52.57,52.6,29332.0,45.8771,45.8771,45.8509,45.8771,29332.0
2021-03-17 13:45:00,52.59,52.61,52.58,52.61,33177.0,45.8683,45.8858,45.8596,45.8858,33177.0
2021-03-17 13:50:00,52.6,52.6,52.56,52.56,30179.0,45.8771,45.8771,45.8422,45.8422,30179.0
2021-03-17 13:55:00,52.57,52.59,52.56,52.59,48428.0,45.8509,45.8683,45.8422,45.8683,48428.0
2021-03-17 14:00:00,52.59,53.27,52.59,52.81,889897.0,45.8683,46.4614,45.8683,46.0602,889897.0
2021-03-17 14:05:00,52.83,52.97,52.83,52.87,160917.0,46.0777,46.1998,46.0777,46.1126,160917.0
2021-03-17 14:10:00,52.88,53.06,52.87,53.0,208859.0,46.1213,46.2783,46.1126,46.2259,208859.0
2021-03-17 14:15:00,53.01,53.06,52.97,53.0,214154.0,46.2347,46.2783,46.1998,46.2259,214154.0
2021-03-17 14:20:00,53.0,53.0,52.9,52.9,241139.0,46.2259,46.2259,46.1387,46.1387,241139.0
2021-03-17 14:25:00,52.91,52.99,52.85,52.85,170185.0,46.1474,46.2172,46.0951,46.0951,170185.0
2021-03-17 14:30:00,52.85,52.94,52.82,52.88,167917.0,46.0951,46.1736,46.069,46.1213,167917.0
2021-03-17 14:35:00,52.88,53.07,52.88,53.06,161329.0,46.1213,46.287,46.1213,46.2783,161329.0
2021-03-17 14:40:00,53.05,53.26,53.04,53.25,232855.0,46.2696,46.4527,46.2608,46.444,232855.0
2021-03-17 14:45:00,53.24,53.26,53.18,53.2,330383.0,46.4353,46.4527,46.3829,46.4004,330383.0
2021-03-17 14:50:00,53.19,53.28,53.18,53.27,139629.0,46.3917,46.4702,46.3829,46.4614,139629.0
2021-03-17 14:55:00,53.27,53.28,53.19,53.23,149255.0,46.4614,46.4702,46.3917,46.4265,149255.0
2021-03-17 15:00:00,53.24,53.31,53.21,53.3,145932.0,46.4353,46.4963,46.4091,46.4876,145932.0
2021-03-17 15:05:00,53.3,53.33,53.27,53.33,199952.0,46.4876,46.5138,46.4614,46.5138,199952.0
2021-03-17 15:10:00,53.31,53.33,53.25,53.29,169465.0,46.4963,46.5138,46.444,46.4789,169465.0
2021-03-17 15:15:00,53.29,53.31,53.24,53.25,158110.0,46.4789,46.4963,46.4353,46.444,158110.0
2021-03-17 15:20:00,53.25,53.25,53.17,53.18,109109.0,46.444,46.444,46.3742,46.3829,109109.0
2021-03-17 15:25:00,53.18,53.24,53.18,53.22,55671.0,46.3829,46.4353,46.3829,46.4178,55671.0
2021-03-17 15:30:00,53.22,53.31,53.21,53.29,73944.0,46.4178,46.4963,46.4091,46.4789,73944.0
2021-03-17 15:35:00,53.29,53.29,53.18,53.2,112166.0,46.4789,46.4789,46.3829,46.4004,112166.0
2021-03-17 15:40:00,53.2,53.25,53.17,53.17,163546.0,46.4004,46.444,46.3742,46.3742,163546.0
2021-03-17 15:45:00,53.17,53.19,53.14,53.16,90547.0,46.3742,46.3917,46.3481,46.3655,90547.0
2021-03-17 15:50:00,53.16,53.16,53.1,53.13,112359.0,46.3655,46.3655,46.3132,46.3393,112359.0
2021-03-17 15:55:00,53.13,53.16,53.09,53.1,331335.0,46.3393,46.3655,46.3044,46.3132,331335.0
2021-03-18 09:30:00,52.73,52.76,52.64,52.65,845050.0,45.9905,46.0166,45.912,45.9207,845050.0
2021-03-18 09:35:00,52.66,52.67,52.62,52.67,452848.0,45.9294,45.9381,45.8945,45.9381,452848.0
2021-03-18 09:40:00,52.67,52.74,52.63,52.66,3056572.0,45.9381,45.9992,45.9032,45.9294,3056572.0
2021-03-18 09:45:00,52.65,52.66,52.54,52.55,174520.0,45.9207,45.9294,45.8247,45.8335,174520.0
2021-03-18 09:50:00,52.54,52.61,52.52,52.57,230251.0,45.8247,45.8858,45.8073,45.8509,230251.0
2021-03-18 09:55:00,52.57,52.65,52.56,52.65,83577.0,45.8509,45.9207,45.8422,45.9207,83577.0
2021-03-18 10:00:00,52.65,52.67,52.59,52.64,198779.0,45.9207,45.9381,45.8683,45.912,198779.0
2021-03-18 10:05:00,52.65,52.68,52.59,52.62,60261.0,45.9207,45.9468,45.8683,45.8945,60261.0
2021-03-18 10:10:00,52.62,52.62,52.56,52.62,156434.0,45.8945,45.8945,45.8422,45.8945,156434.0
2021-03-18 10:15:00,52.61,52.61,52.54,52.61,67621.0,45.8858,45.8858,45.8247,45.8858,67621.0
2021-03-18 10:20:00,52.61,52.62,52.57,52.59,162346.0,45.8858,45.8945,45.8509,45.8683,162346.0
2021-03-18 10:25:00,52.59,52.68,52.58,52.65,101673.0,45.8683,45.9468,45.8596,45.9207,101673.0
2021-03-18 10:30:00,52.63,52.67,52.58,52.65,93928.0,45.9032,45.9381,45.8596,45.9207,93928.0
2021-03-18 10:35:00,52.66,52.75,52.63,52.73,139142.0,45.9294,46.0079,45.9032,45.9905,139142.0
2021-03-18 10:40:00,52.73,52.76,52.68,52.7,90725.0,45.9905,46.0166,45.9468,45.9643,90725.0
2021-03-18 10:45:00,52.69,52.7,52.65,52.65,62469.0,45.9556,45.9643,45.9207,45.9207,62469.0
2021-03-18 10:50:00,52.64,52.69,52.61,52.69,82214.0,45.912,45.9556,45.8858,45.9556,82214.0
2021-03-18 10:55:00,52.69,52.73,52.66,52.69,67128.0,45.9556,45.9905,45.9294,45.9556,67128.0
2021-03-18 11:00:00,52.69,52.73,52.68,52.71,51806.0,45.9556,45.9905,45.9468,45.973,51806.0
2021-03-18 11:05:00,52.71,52.78,52.7,52.76,37466.0,45.973,46.0341,45.9643,46.0166,37466.0
2021-03-18 11:10:00,52.75,52.76,52.67,52.69,209100.0,46.0079,46.0166,45.9381,45.9556,209100.0
2021-03-18 11:15:00,52.68,52.72,52.67,52.72,223462.0,45.9468,45.9817,45.9381,45.9817,223462.0
2021-03-18 11:20:00,52.71,52.75,52.69,52.7,391084.0,45.973,46.0079,45.9556,45.9643,391084.0
2021-03-18 11:25:00,52.69,52.75,52.68,52.74,277390.0,45.9556,46.0079,45.9468,45.9992,277390.0
2021-03-18 11:30:00,52.75,52.75,52.71,52.72,91592.0,46.0079,46.0079,45.973,45.9817,91592.0
2021-03-18 11:35:00,52.71,52.76,52.7,52.74,30092.0,45.973,46.0166,45.9643,45.9992,30092.0
2021-03-18 11:40:00,52.74,52.76,52.72,52.75,24172.0,45.9992,46.0166,45.9817,46.0079,24172.0
2021-03-18 11:45:00,52.75,52.76,52.72,52.75,36692.0,46.0079,46.0166,45.9817,46.0079,36692.0
2021-03-18 11:50:00,52.75,52.78,52.73,52.75,77277.0,46.0079,46.0341,45.9905,46.0079,77277.0
2021-03-18 11:55:00,52.75,52.76,52.7,52.76,55297.0,46.0079,46.0166,45.9643,46.0166,55297.0
2021-03-18 12:00:00,52.76,52.81,52.74,52.8,65344.0,46.0166,46.0602,45.9992,46.0515,65344.0
2021-03-18 12:05:00,52.8,52.82,52.78,52.82,34459.0,46.0515,46.069,46.0341,46.069,34459.0
2021-03-18 12:10:00,52.82,52.83,52.8,52.81,80694.0,46.069,46.0777,46.0515,46.0602,80694.0
2021-03-18 12:15:00,52.82,52.83,52.78,52.78,91313.0,46.069,46.0777,46.0341,46.0341,91313.0
2021-03-18 12:20:00,52.78,52.81,52.76,52.79,48198.0,46.0341,46.0602,46.0166,46.0428,48198.0
2021-03-18 12:25:00,52.8,52.82,52.79,52.8,34514.0,46.0515,46.069,46.0428,46.0515,34514.0
2021-03-18 12:30:00,52.8,52.81,52.74,52.75,71920.0,46.0515,46.0602,45.9992,46.0079,71920.0
2021-03-18 12:35:00,52.74,52.75,52.7,52.72,95950.0,45.9992,46.0079,45.9643,45.9817,95950.0
2021-03-18 12:40:00,52.72,52.73,52.67,52.69,74215.0,45.9817,45.9905,45.9381,45.9556,74215.0
2021-03-18 12:45:00,52.68,52.68,52.66,52.66,28636.0,45.9468,45.9468,45.9294,45.9294,28636.0
2021-03-18 12:50:00,52.67,52.67,52.62,52.63,57842.0,45.9381,45.9381,45.8945,45.9032,57842.0
2021-03-18 12:55:00,52.63,52.63,52.55,52.55,66668.0,45.9032,45.9032,45.8335,45.8335,66668.0
2021-03-18 13:00:00,52.54,52.62,52.54,52.62,30797.0,45.8247,45.8945,45.8247,45.8945,30797.0
2021-03-18 13:05:00,52.62,52.63,52.58,52.61,56284.0,45.8945,45.9032,45.8596,45.8858,56284.0
2021-03-18 13:10:00,52.6,52.65,52.58,52.65,27561.0,45.8771,45.9207,45.8596,45.9207,27561.0
2021-03-18 13:15:00,52.64,52.69,52.63,52.69,39950.0,45.912,45.9556,45.9032,45.9556,39950.0
2021-03-18 13:20:00,52.69,52.7,52.67,52.69,24242.0,45.9556,45.9643,45.9381,45.9556,24242.0
2021-03-18 13:25:00,52.69,52.71,52.66,52.67,54459.0,45.9556,45.973,45.9294,45.9381,54459.0
2021-03-18 13:30:00,52.67,52.69,52.65,52.69,33361.0,45.9381,45.9556,45.9207,45.9556,33361.0
2021-03-18 13:35:00,52.69,52.71,52.68,52.69,27876.0,45.9556,45.973,45.9468,45.9556,27876.0
2021-03-18 13:40:00,52.7,52.72,52.69,52.71,36899.0,45.9643,45.9817,45.9556,45.973,36899.0
2021-03-18 13:45:00,52.71,52.71,52.67,52.69,42442.0,45.973,45.973,45.9381,45.9556,42442.0
2021-03-18 13:50:00,52.69,52.72,52.68,52.71,35953.0,45.9556,45.9817,45.9468,45.973,35953.0
2021-03-18 13:55:00,52.71,52.72,52.7,52.72,25350.0,45.973,45.9817,45.9643,45.9817,25350.0
2021-03-18 14:00:00,52.72,52.72,52.66,52.66,53381.0,45.9817,45.9817,45.9294,45.9294,53381.0
2021-03-18 14:05:00,52.67,52.69,52.66,52.67,38417.0,45.9381,45.9556,45.9294,45.9381,38417.0
2021-03-18 14:10:00,52.66,52.67,52.6,52.62,69290.0,45.9294,45.9381,45.8771,45.8945,69290.0
2021-03-18 14:15:00,52.61,52.61,52.55,52.58,37140.0,45.8858,45.8858,45.8335,45.8596,37140.0
2021-03-18 14:20:00,52.57,52.59,52.56,52.58,42185.0,45.8509,45.8683,45.8422,45.8596,42185.0
2021-03-18 14:25:00,52.57,52.57,52.52,52.53,39943.0,45.8509,45.8509,45.8073,45.816,39943.0
2021-03-18 14:30:00,52.53,52.56,52.45,52.48,119935.0,45.816,45.8422,45.7462,45.7724,119935.0
2021-03-18 14:35:00,52.47,52.47,52.4,52.44,68651.0,45.7637,45.7637,45.7026,45.7375,68651.0
2021-03-18 14:40:00,52.44,52.44,52.36,52.39,97078.0,45.7375,45.7375,45.6677,45.6939,97078.0
2021-03-18 14:45:00,52.39,52.46,52.38,52.46,51433.0,45.6939,45.755,45.6852,45.755,51433.0
2021-03-18 14:50:00,52.46,52.47,52.41,52.44,46971.0,45.755,45.7637,45.7114,45.7375,46971.0
2021-03-18 14:55:00,52.44,52.47,52.43,52.45,94915.0,45.7375,45.7637,45.7288,45.7462,94915.0
2021-03-18 15:00:00,52.45,52.48,52.42,52.45,109347.0,45.7462,45.7724,45.7201,45.7462,109347.0
2021-03-18 15:05:00,52.44,52.45,52.39,52.42,129903.0,45.7375,45.7462,45.6939,45.7201,129903.0
2021-03-18 15:10:00,52.43,52.46,52.42,52.42,130487.0,45.7288,45.755,45.7201,45.7201,130487.0
2021-03-18 15:15:00,52.4,52.42,52.37,52.4,50952.0,45.7026,45.7201,45.6765,45.7026,50952.0
2021-03-18 15:20:00,52.4,52.41,52.33,52.34,59324.0,45.7026,45.7114,45.6416,45.6503,59324.0
2021-03-18 15:25:00,52.33,52.39,52.31,52.39,75230.0,45.6416,45.6939,45.6241,45.6939,75230.0
2021-03-18 15:30:00,52.39,52.4,52.34,52.35,53191.0,45.6939,45.7026,45.6503,45.659,53191.0
2021-03-18 15:35:00,52.35,52.37,52.31,52.32,59831.0,45.659,45.6765,45.6241,45.6329,59831.0
2021-03-18 15:40:00,52.32,52.33,52.28,52.29,79940.0,45.6329,45.6416,45.598,45.6067,79940.0
2021-03-18 15:45:00,52.29,52.3,52.24,52.25,67879.0,45.6067,45.6154,45.5631,45.5718,67879.0
2021-03-18 15:50:00,52.25,52.29,52.24,52.28,73363.0,45.5718,45.6067,45.5631,45.598,73363.0
2021-03-18 15:55:00,52.27,52.32,52.27,52.3,198704.0,45.5892,45.6329,45.5892,45.6154,198704.0
2021-03-19 09:30:00,52.26,52.4,52.26,52.36,260645.0,45.5805,45.7026,45.5805,45.6677,260645.0
2021-03-19 09:35:00,52.35,52.44,52.33,52.38,2866231.0,45.659,45.7375,45.6416,45.6852,2866231.0
2021-03-19 09:40:00,52.37,52.37,52.21,52.29,107565.0,45.6765,45.6765,45.5369,45.6067,107565.0
2021-03-19 09:45:00,52.28,52.3,52.22,52.25,99599.0,45.598,45.6154,45.5456,45.5718,99599.0
2021-03-19 09:50:00,52.24,52.37,52.24,52.31,52220.0,45.5631,45.6765,45.5631,45.6241,52220.0
2021-03-19 09:55:00,52.3,52.37,52.3,52.34,81168.0,45.6154,45.6765,45.6154,45.6503,81168.0
2021-03-19 10:00:00,52.34,52.34,52.21,52.22,177864.0,45.6503,45.6503,45.5369,45.5456,177864.0
2021-03-19 10:05:00,52.21,52.27,52.17,52.27,92613.0,45.5369,45.5892,45.502,45.5892,92613.0
2021-03-19 10:10:00,52.27,52.35,52.24,52.34,112552.0,45.5892,45.659,45.5631,45.6503,112552.0
2021-03-19 10:15:00,52.35,52.4,52.32,52.39,58665.0,45.659,45.7026,45.6329,45.6939,58665.0
2021-03-19 10:20:00,52.4,52.49,52.39,52.48,50149.0,45.7026,45.7811,45.6939,45.7724,50149.0
2021-03-19 10:25:00,52.48,52.49,52.45,52.47,61154.0,45.7724,45.7811,45.7462,45.7637,61154.0
2021-03-19 10:30:00,52.47,52.49,52.37,52.4,150433.0,45.7637,45.7811,45.6765,45.7026,150433.0
2021-03-19 10:35:00,52.41,52.54,52.41,52.54,106314.0,45.7114,45.8247,45.7114,45.8247,106314.0
2021-03-19 10:40:00,52.53,52.58,52.52,52.57,94358.0,45.816,45.8596,45.8073,45.8509,94358.0
2021-03-19 10:45:00,52.57,52.61,52.52,52.53,44631.0,45.8509,45.8858,45.8073,45.816,44631.0
2021-03-19 10:50:00,52.52,52.6,52.51,52.56,58064.0,45.8073,45.8771,45.7986,45.8422,58064.0
2021-03-19 10:55:00,52.57,52.58,52.54,52.56,51446.0,45.8509,45.8596,45.8247,45.8422,51446.0
2021-03-19 11:00:00,52.58,52.58,52.53,52.55,46827.0,45.8596,45.8596,45.816,45.8335,46827.0
2021-03-19 11:05:00,52.55,52.57,52.51,52.53,56454.0,45.8335,45.8509,45.7986,45.816,56454.0
2021-03-19 11:10:00,52.54,52.56,52.5,52.53,62503.0,45.8247,45.8422,45.7899,45.816,62503.0
2021-03-19 11:15:00,52.53,52.56,52.51,52.53,30516.0,45.816,45.8422,45.7986,45.816,30516.0
2021-03-19 11:20:00,52.52,52.54,52.49,52.49,71636.0,45.8073,45.8247,45.7811,45.7811,71636.0
2021-03-19 11:25:00,52.48,52.49,52.4,52.49,73434.0,45.7724,45.7811,45.7026,45.7811,73434.0
2021-03-19 11:30:00,52.48,52.53,52.47,52.53,53633.0,45.7724,45.816,45.7637,45.816,53633.0
2021-03-19 11:35:00,52.53,52.58,52.52,52.57,28286.0,45.816,45.8596,45.8073,45.8509,28286.0
2021-03-19 11:40:00,52.58,52.6,52.57,52.6,64317.0,45.8596,45.8771,45.8509,45.8771,64317.0
2021-03-19 11:45:00,52.6,52.63,52.59,52.62,57819.0,45.8771,45.9032,45.8683,45.8945,57819.0
2021-03-19 11:50:00,52.62,52.66,52.59,52.65,36499.0,45.8945,45.9294,45.8683,45.9207,36499.0
2021-03-19 11:55:00,52.66,52.68,52.64,52.66,82717.0,45.9294,45.9468,45.912,45.9294,82717.0
2021-03-19 12:00:00,52.65,52.71,52.65,52.69,76768.0,45.9207,45.973,45.9207,45.9556,76768.0
2021-03-19 12:05:00,52.69,52.71,52.67,52.7,37933.0,45.9556,45.973,45.9381,45.9643,37933.0
2021-03-19 12:10:00,52.71,52.71,52.68,52.69,79321.0,45.973,45.973,45.9468,45.9556,79321.0
2021-03-19 12:15:00,52.69,52.71,52.68,52.71,40481.0,45.9556,45.973,45.9468,45.973,40481.0
2021-03-19 12:20:00,52.71,52.73,52.68,52.69,50460.0,45.973,45.9905,45.9468,45.9556,50460.0
2021-03-19 12:25:00,52.69,52.69,52.66,52.67,62147.0,45.9556,45.9556,45.9294,45.9381,62147.0
2021-03-19 12:30:00,52.67,52.72,52.67,52.71,44631.0,45.9381,45.9817,45.9381,45.973,44631.0
2021-03-19 12:35:00,52.71,52.72,52.66,52.66,31526.0,45.973,45.9817,45.9294,45.9294,31526.0
2021-03-19 12:40:00,52.67,52.72,52.66,52.71,43858.0,45.9381,45.9817,45.9294,45.973,43858.0
2021-03-19 12:45:00,52.71,52.77,52.71,52.76,72080.0,45.973,46.0253,45.973,46.0166,72080.0
2021-03-19 12:50:00,52.75,52.78,52.74,52.77,52956.0,46.0079,46.0341,45.9992,46.0253,52956.0
2021-03-19 12:55:00,52.77,52.8,52.76,52.79,20475.0,46.0253,46.0515,46.0166,46.0428,20475.0
2021-03-19 13:00:00,52.8,52.81,52.76,52.76,56921.0,46.0515,46.0602,46.0166,46.0166,56921.0
2021-03-19 13:05:00,52.76,52.77,52.74,52.77,13484.0,46.0166,46.0253,45.9992,46.0253,13484.0
2021-03-19 13:10:00,52.77,52.8,52.76,52.8,81106.0,46.0253,46.0515,46.0166,46.0515,81106.0
2021-03-19 13:15:00,52.79,52.82,52.78,52.79,20981.0,46.0428,46.069,46.0341,46.0428,20981.0
2021-03-19 13:20:00,52.79,52.81,52.78,52.81,27680.0,46.0428,46.0602,46.0341,46.0602,27680.0
2021-03-19 13:25:00,52.8,52.81,52.78,52.79,38393.0,46.0515,46.0602,46.0341,46.0428,38393.0
2021-03-19 13:30:00,52.8,52.81,52.76,52.77,46326.0,46.0515,46.0602,46.0166,46.0253,46326.0
2021-03-19 13:35:00,52.77,52.78,52.72,52.76,139203.0,46.0253,46.0341,45.9817,46.0166,139203.0
2021-03-19 13:40:00,52.76,52.77,52.75,52.76,33224.0,46.0166,46.0253,46.0079,46.0166,33224.0
2021-03-19 13:45:00,52.76,52.79,52.76,52.79,40150.0,46.0166,46.0428,46.0166,46.0428,40150.0
2021-03-19 13:50:00,52.8,52.81,52.79,52.79,25379.0,46.0515,46.0602,46.0428,46.0428,25379.0
2021-03-19 13:55:00,52.8,52.8,52.74,52.76,30993.0,46.0515,46.0515,45.9992,46.0166,30993.0
2021-03-19 14:00:00,52.77,52.81,52.77,52.79,57941.0,46.0253,46.0602,46.0253,46.0428,57941.0
2021-03-19 14:05:00,52.79,52.8,52.77,52.77,68053.0,46.0428,46.0515,46.0253,46.0253,68053.0
2021-03-19 14:10:00,52.77,52.81,52.75,52.8,79673.0,46.0253,46.0602,46.0079,46.0515,79673.0
2021-03-19 14:15:00,52.8,52.8,52.76,52.77,23618.0,46.0515,46.0515,46.0166,46.0253,23618.0
2021-03-19 14:20:00,52.78,52.79,52.74,52.76,30165.0,46.0341,46.0428,45.9992,46.0166,30165.0
2021-03-19 14:25:00,52.76,52.8,52.75,52.8,40016.0,46.0166,46.0515,46.0079,46.0515,40016.0
2021-03-19 14:30:00,52.8,52.8,52.78,52.78,28860.0,46.0515,46.0515,46.0341,46.0341,28860.0
2021-03-19 14:35:00,52.78,52.81,52.78,52.79,58503.0,46.0341,46.0602,46.0341,46.0428,58503.0
2021-03-19 14:40:00,52.8,52.8,52.77,52.78,30289.0,46.0515,46.0515,46.0253,46.0341,30289.0
2021-03-19 14:45:00,52.79,52.8,52.77,52.8,195744.0,46.0428,46.0515,46.0253,46.0515,195744.0
2021-03-19 14:50:00,52.8,52.81,52.77,52.78,106317.0,46.0515,46.0602,46.0253,46.0341,106317.0
2021-03-19 14:55:00,52.79,52.84,52.77,52.84,176262.0,46.0428,46.0864,46.0253,46.0864,176262.0
2021-03-19 15:00:00,52.83,52.84,52.77,52.77,77395.0,46.0777,46.0864,46.0253,46.0253,77395.0
2021-03-19 15:05:00,52.77,52.79,52.77,52.77,81276.0,46.0253,46.0428,46.0253,46.0253,81276.0
2021-03-19 15:10:00,52.76,52.77,52.75,52.76,103114.0,46.0166,46.0253,46.0079,46.0166,103114.0
2021-03-19 15:15:00,52.76,52.77,52.73,52.73,39462.0,46.0166,46.0253,45.9905,45.9905,39462.0
2021-03-19 15:20:00,52.74,52.76,52.74,52.75,57383.0,45.9992,46.0166,45.9992,46.0079,57383.0
2021-03-19 15:25:00,52.75,52.76,52.73,52.76,64916.0,46.0079,46.0166,45.9905,46.0166,64916.0
2021-03-19 15:30:00,52.76,52.79,52.75,52.79,116501.0,46.0166,46.0428,46.0079,46.0428,116501.0
2021-03-19 15:35:00,52.79,52.83,52.78,52.82,117267.0,46.0428,46.0777,46.0341,46.069,117267.0
2021-03-19 15:40:00,52.82,52.83,52.81,52.81,110949.0,46.069,46.0777,46.0602,46.0602,110949.0
2021-03-19 15:45:00,52.81,52.83,52.78,52.8,99902.0,46.0602,46.0777,46.0341,46.0515,99902.0
2021-03-19 15:50:00,52.79,52.82,52.77,52.79,192566.0,46.0428,46.069,46.0253,46.0428,192566.0
2021-03-19 15:55:00,52.79,52.82,52.77,52.81,317736.0,46.0428,46.069,46.0253,46.0602,317736.0
2021-03-22 09:30:00,52.62,52.62,52.53,52.56,562306.0,45.9542,45.9542,45.8756,45.9018,562306.0
2021-03-22 09:35:00,52.57,52.58,52.5,52.54,514489.0,45.9105,45.9192,45.8494,45.8843,514489.0
2021-03-22 09:40:00,52.54,52.55,52.37,52.4,222731.0,45.8843,45.893,45.7358,45.762,222731.0
2021-03-22 09:45:00,52.41,52.45,52.36,52.43,190333.0,45.7708,45.8057,45.7271,45.7882,190333.0
2021-03-22 09:50:00,52.43,52.58,52.43,52.58,315888.0,45.7882,45.9192,45.7882,45.9192,315888.0
2021-03-22 09:55:00,52.58,52.58,52.5,52.5,121068.0,45.9192,45.9192,45.8494,45.8494,121068.0
2021-03-22 10:00:00,52.51,52.54,52.46,52.49,93992.0,45.8581,45.8843,45.8144,45.8406,93992.0
2021-03-22 10:05:00,52.5,52.53,52.48,52.5,86858.0,45.8494,45.8756,45.8319,45.8494,86858.0
2021-03-22 10:10:00,52.5,52.54,52.47,52.51,68775.0,45.8494,45.8843,45.8232,45.8581,68775.0
2021-03-22 10:15:00,52.51,52.55,52.47,52.54,73278.0,45.8581,45.893,45.8232,45.8843,73278.0
2021-03-22 10:20:00,52.54,52.56,52.53,52.55,69206.0,45.8843,45.9018,45.8756,45.893,69206.0
2021-03-22 10:25:00,52.55,52.58,52.51,52.55,164747.0,45.893,45.9192,45.8581,45.893,164747.0
2021-03-22 10:30:00,52.57,52.59,52.54,52.57,52918.0,45.9105,45.928,45.8843,45.9105,52918.0
2021-03-22 10:35:00,52.56,52.57,52.52,52.57,187708.0,45.9018,45.9105,45.8668,45.9105,187708.0
2021-03-22 10:40:00,52.57,52.58,52.52,52.58,100737.0,45.9105,45.9192,45.8668,45.9192,100737.0
2021-03-22 10:45:00,52.58,52.64,52.57,52.62,171505.0,45.9192,45.9716,45.9105,45.9542,171505.0
2021-03-22 10:50:00,52.63,52.64,52.6,52.61,79293.0,45.9629,45.9716,45.9367,45.9454,79293.0
2021-03-22 10:55:00,52.6,52.61,52.56,52.57,92961.0,45.9367,45.9454,45.9018,45.9105,92961.0
2021-03-22 11:00:00,52.58,52.6,52.57,52.59,44189.0,45.9192,45.9367,45.9105,45.928,44189.0
2021-03-22 11:05:00,52.59,52.62,52.59,52.62,45980.0,45.928,45.9542,45.928,45.9542,45980.0
2021-03-22 11:10:00,52.62,52.63,52.56,52.57,68095.0,45.9542,45.9629,45.9018,45.9105,68095.0
2021-03-22 11:15:00,52.56,52.58,52.54,52.57,48472.0,45.9018,45.9192,45.8843,45.9105,48472.0
2021-03-22 11:20:00,52.57,52.63,52.57,52.63,49235.0,45.9105,45.9629,45.9105,45.9629,49235.0
2021-03-22 11:25:00,52.63,52.63,52.61,52.61,73221.0,45.9629,45.9629,45.9454,45.9454,73221.0
2021-03-22 11:30:00,52.62,52.66,52.6,52.65,72508.0,45.9542,45.9891,45.9367,45.9804,72508.0
2021-03-22 11:35:00,52.65,52.66,52.62,52.63,55193.0,45.9804,45.9891,45.9542,45.9629,55193.0
2021-03-22 11:40:00,52.63,52.65,52.62,52.64,43154.0,45.9629,45.9804,45.9542,45.9716,43154.0
2021-03-22 11:45:00,52.64,52.65,52.6,52.64,79191.0,45.9716,45.9804,45.9367,45.9716,79191.0
2021-03-22 11:50:00,52.64,52.64,52.62,52.63,44177.0,45.9716,45.9716,45.9542,45.9629,44177.0
2021-03-22 11:55:00,52.62,52.63,52.59,52.62,90408.0,45.9542,45.9629,45.928,45.9542,90408.0
2021-03-22 12:00:00,52.62,52.65,52.61,52.64,64607.0,45.9542,45.9804,45.9454,45.9716,64607.0
2021-03-22 12:05:00,52.63,52.66,52.61,52.66,107934.0,45.9629,45.9891,45.9454,45.9891,107934.0
2021-03-22 12:10:00,52.65,52.67,52.64,52.65,114936.0,45.9804,45.9978,45.9716,45.9804,114936.0
2021-03-22 12:15:00,52.65,52.66,52.64,52.66,42271.0,45.9804,45.9891,45.9716,45.9891,42271.0
2021-03-22 12:20:00,52.66,52.7,52.65,52.69,63990.0,45.9891,46.024,45.9804,46.0153,63990.0
2021-03-22 12:25:00,52.69,52.74,52.68,52.73,36508.0,46.0153,46.059,46.0066,46.0502,36508.0
2021-03-22 12:30:00,52.73,52.73,52.69,52.7,80883.0,46.0502,46.0502,46.0153,46.024,80883.0
2021-03-22 12:35:00,52.71,52.71,52.69,52.69,75385.0,46.0328,46.0328,46.0153,46.0153,75385.0
2021-03-22 12:40:00,52.69,52.74,52.67,52.73,66768.0,46.0153,46.059,45.9978,46.0502,66768.0
2021-03-22 12:45:00,52.73,52.74,52.72,52.73,31968.0,46.0502,46.059,46.0415,46.0502,31968.0
2021-03-22 12:50:00,52.72,52.73,52.7,52.72,38951.0,46.0415,46.0502,46.024,46.0415,38951.0
2021-03-22 12:55:00,52.72,52.73,52.71,52.73,29540.0,46.0415,46.0502,46.0328,46.0502,29540.0
2021-03-22 13:00:00,52.73,52.74,52.71,52.71,40419.0,46.0502,46.059,46.0328,46.0328,40419.0
2021-03-22 13:05:00,52.72,52.73,52.7,52.71,22962.0,46.0415,46.0502,46.024,46.0328,22962.0
2021-03-22 13:10:00,52.71,52.72,52.68,52.7,43488.0,46.0328,46.0415,46.0066,46.024,43488.0
2021-03-22 13:15:00,52.71,52.72,52.7,52.72,25489.0,46.0328,46.0415,46.024,46.0415,25489.0
2021-03-22 13:20:00,52.72,52.74,52.71,52.73,39290.0,46.0415,46.059,46.0328,46.0502,39290.0
2021-03-22 13:25:00,52.73,52.73,52.69,52.69,71736.0,46.0502,46.0502,46.0153,46.0153,71736.0
2021-03-22 13:30:00,52.69,52.73,52.69,52.72,22173.0,46.0153,46.0502,46.0153,46.0415,22173.0
2021-03-22 13:35:00,52.72,52.73,52.71,52.73,76970.0,46.0415,46.0502,46.0328,46.0502,76970.0
2021-03-22 13:40:00,52.73,52.74,52.72,52.73,41213.0,46.0502,46.059,46.0415,46.0502,41213.0
2021-03-22 13:45:00,52.73,52.75,52.72,52.73,62414.0,46.0502,46.0677,46.0415,46.0502,62414.0
2021-03-22 13:50:00,52.73,52.76,52.73,52.76,82184.0,46.0502,46.0764,46.0502,46.0764,82184.0
2021-03-22 13:55:00,52.76,52.76,52.74,52.75,48244.0,46.0764,46.0764,46.059,46.0677,48244.0
2021-03-22 14:00:00,52.75,52.76,52.74,52.76,32988.0,46.0677,46.0764,46.059,46.0764,32988.0
2021-03-22 14:05:00,52.75,52.78,52.75,52.78,67056.0,46.0677,46.0939,46.0677,46.0939,67056.0
2021-03-22 14:10:00,52.77,52.78,52.76,52.76,39510.0,46.0852,46.0939,46.0764,46.0764,39510.0
2021-03-22 14:15:00,52.76,52.79,52.76,52.79,38389.0,46.0764,46.1026,46.0764,46.1026,38389.0
2021-03-22 14:20:00,52.79,52.79,52.75,52.75,38211.0,46.1026,46.1026,46.0677,46.0677,38211.0
2021-03-22 14:25:00,52.76,52.77,52.74,52.77,35735.0,46.0764,46.0852,46.059,46.0852,35735.0
2021-03-22 14:30:00,52.77,52.81,52.76,52.8,66142.0,46.0852,46.1201,46.0764,46.1114,66142.0
2021-03-22 14:35:00,52.8,52.81,52.78,52.8,98908.0,46.1114,46.1201,46.0939,46.1114,98908.0
2021-03-22 14:40:00,52.8,52.81,52.78,52.79,31126.0,46.1114,46.1201,46.0939,46.1026,31126.0
2021-03-22 14:45:00,52.8,52.81,52.79,52.8,63185.0,46.1114,46.1201,46.1026,46.1114,63185.0
2021-03-22 14:50:00,52.8,52.8,52.78,52.8,35581.0,46.1114,46.1114,46.0939,46.1114,35581.0
2021-03-22 14:55:00,52.8,52.8,52.78,52.79,58490.0,46.1114,46.1114,46.0939,46.1026,58490.0
2021-03-22 15:00:00,52.79,52.8,52.78,52.79,53117.0,46.1026,46.1114,46.0939,46.1026,53117.0
2021-03-22 15:05:00,52.79,52.8,52.77,52.79,119491.0,46.1026,46.1114,46.0852,46.1026,119491.0
2021-03-22 15:10:00,52.79,52.8,52.77,52.78,217413.0,46.1026,46.1114,46.0852,46.0939,217413.0
2021-03-22 15:15:00,52.78,52.78,52.73,52.73,65832.0,46.0939,46.0939,46.0502,46.0502,65832.0
2021-03-22 15:20:00,52.73,52.74,52.72,52.73,83971.0,46.0502,46.059,46.0415,46.0502,83971.0
2021-03-22 15:25:00,52.73,52.74,52.71,52.71,144683.0,46.0502,46.059,46.0328,46.0328,144683.0
2021-03-22 15:30:00,52.72,52.73,52.69,52.7,91729.0,46.0415,46.0502,46.0153,46.024,91729.0
2021-03-22 15:35:00,52.69,52.72,52.69,52.71,128074.0,46.0153,46.0415,46.0153,46.0328,128074.0
2021-03-22 15:40:00,52.71,52.71,52.67,52.69,55382.0,46.0328,46.0328,45.9978,46.0153,55382.0
2021-03-22 15:45:00,52.69,52.7,52.67,52.68,28939.0,46.0153,46.024,45.9978,46.0066,28939.0
2021-03-22 15:50:00,52.68,52.68,52.64,52.67,78708.0,46.0066,46.0066,45.9716,45.9978,78708.0
2021-03-22 15:55:00,52.66,52.67,52.65,52.66,248379.0,45.9891,45.9978,45.9804,45.9891,248379.0
2021-03-23 09:30:00,52.09,52.13,52.02,52.03,338560.0,45.4913,45.5262,45.4302,45.4389,338560.0
2021-03-23 09:35:00,52.03,52.13,52.01,52.13,225602.0,45.4389,45.5262,45.4214,45.5262,225602.0
2021-03-23 09:40:00,52.12,52.12,52.07,52.1,79057.0,45.5175,45.5175,45.4738,45.5,79057.0
2021-03-23 09:45:00,52.11,52.12,52.04,52.05,82362.0,45.5088,45.5175,45.4476,45.4564,82362.0
2021-03-23 09:50:00,52.05,52.07,52.03,52.03,71463.0,45.4564,45.4738,45.4389,45.4389,71463.0
2021-03-23 09:55:00,52.03,52.06,52.0,52.06,79806.0,45.4389,45.4651,45.4127,45.4651,79806.0
2021-03-23 10:00:00,52.05,52.14,52.05,52.07,176946.0,45.4564,45.535,45.4564,45.4738,176946.0
2021-03-23 10:05:00,52.06,52.08,52.01,52.07,80615.0,45.4651,45.4826,45.4214,45.4738,80615.0
2021-03-23 10:10:00,52.07,52.14,52.06,52.12,169428.0,45.4738,45.535,45.4651,45.5175,169428.0
2021-03-23 10:15:00,52.12,52.16,52.12,52.13,86121.0,45.5175,45.5524,45.5175,45.5262,86121.0
2021-03-23 10:20:00,52.14,52.15,52.08,52.14,58555.0,45.535,45.5437,45.4826,45.535,58555.0
2021-03-23 10:25:00,52.14,52.15,52.11,52.11,156146.0,45.535,45.5437,45.5088,45.5088,156146.0
2021-03-23 10:30:00,52.11,52.11,52.02,52.03,81134.0,45.5088,45.5088,45.4302,45.4389,81134.0
2021-03-23 10:35:00,52.03,52.04,51.98,52.0,121299.0,45.4389,45.4476,45.3952,45.4127,121299.0
2021-03-23 10:40:00,52.01,52.02,51.98,52.02,67086.0,45.4214,45.4302,45.3952,45.4302,67086.0
2021-03-23 10:45:00,52.01,52.08,52.0,52.08,86037.0,45.4214,45.4826,45.4127,45.4826,86037.0
2021-03-23 10:50:00,52.08,52.15,52.07,52.15,79180.0,45.4826,45.5437,45.4738,45.5437,79180.0
2021-03-23 10:55:00,52.16,52.17,52.14,52.16,62548.0,45.5524,45.5612,45.535,45.5524,62548.0
2021-03-23 11:00:00,52.16,52.17,52.11,52.13,86990.0,45.5524,45.5612,45.5088,45.5262,86990.0
2021-03-23 11:05:00,52.13,52.21,52.13,52.2,102076.0,45.5262,45.5961,45.5262,45.5874,102076.0
2021-03-23 11:10:00,52.2,52.24,52.18,52.23,36520.0,45.5874,45.6223,45.5699,45.6136,36520.0
2021-03-23 11:15:00,52.23,52.26,52.2,52.23,46469.0,45.6136,45.6398,45.5874,45.6136,46469.0
2021-03-23 11:20:00,52.23,52.24,52.19,52.21,82286.0,45.6136,45.6223,45.5786,45.5961,82286.0
2021-03-23 11:25:00,52.22,52.22,52.18,52.18,33430.0,45.6048,45.6048,45.5699,45.5699,33430.0
2021-03-23 11:30:00,52.19,52.22,52.13,52.14,91347.0,45.5786,45.6048,45.5262,45.535,91347.0
2021-03-23 11:35:00,52.15,52.17,52.1,52.11,48288.0,45.5437,45.5612,45.5,45.5088,48288.0
2021-03-23 11:40:00,52.12,52.12,52.08,52.11,41532.0,45.5175,45.5175,45.4826,45.5088,41532.0
2021-03-23 11:45:00,52.1,52.13,52.09,52.11,32885.0,45.5,45.5262,45.4913,45.5088,32885.0
2021-03-23 11:50:00,52.12,52.13,52.09,52.12,24196.0,45.5175,45.5262,45.4913,45.5175,24196.0
2021-03-23 11:55:00,52.11,52.16,52.1,52.16,174832.0,45.5088,45.5524,45.5,45.5524,174832.0
2021-03-23 12:00:00,52.16,52.2,52.16,52.18,44462.0,45.5524,45.5874,45.5524,45.5699,44462.0
2021-03-23 12:05:00,52.16,52.16,52.07,52.13,149276.0,45.5524,45.5524,45.4738,45.5262,149276.0
2021-03-23 12:10:00,52.12,52.13,52.09,52.1,69022.0,45.5175,45.5262,45.4913,45.5,69022.0
2021-03-23 12:15:00,52.1,52.14,52.08,52.13,36826.0,45.5,45.535,45.4826,45.5262,36826.0
2021-03-23 12:20:00,52.13,52.17,52.11,52.16,35183.0,45.5262,45.5612,45.5088,45.5524,35183.0
2021-03-23 12:25:00,52.16,52.18,52.14,52.14,56282.0,45.5524,45.5699,45.535,45.535,56282.0
2021-03-23 12:30:00,52.14,52.16,52.1,52.1,29613.0,45.535,45.5524,45.5,45.5,29613.0
2021-03-23 12:35:00,52.1,52.17,52.1,52.17,59669.0,45.5,45.5612,45.5,45.5612,59669.0
2021-03-23 12:40:00,52.16,52.17,52.14,52.17,67061.0,45.5524,45.5612,45.535,45.5612,67061.0
2021-03-23 12:45:00,52.18,52.18,52.15,52.16,145178.0,45.5699,45.5699,45.5437,45.5524,145178.0
2021-03-23 12:50:00,52.16,52.19,52.14,52.18,118054.0,45.5524,45.5786,45.535,45.5699,118054.0
2021-03-23 12:55:00,52.18,52.21,52.18,52.21,144640.0,45.5699,45.5961,45.5699,45.5961,144640.0
2021-03-23 13:00:00,52.21,52.22,52.17,52.18,64523.0,45.5961,45.6048,45.5612,45.5699,64523.0
2021-03-23 13:05:00,52.17,52.19,52.15,52.17,16998.0,45.5612,45.5786,45.5437,45.5612,16998.0
2021-03-23 13:10:00,52.17,52.18,52.15,52.16,16629.0,45.5612,45.5699,45.5437,45.5524,16629.0
2021-03-23 13:15:00,52.16,52.2,52.15,52.18,102112.0,45.5524,45.5874,45.5437,45.5699,102112.0
2021-03-23 13:20:00,52.18,52.18,52.13,52.15,25587.0,45.5699,45.5699,45.5262,45.5437,25587.0
2021-03-23 13:25:00,52.15,52.16,52.11,52.13,48970.0,45.5437,45.5524,45.5088,45.5262,48970.0
2021-03-23 13:30:00,52.13,52.13,52.1,52.11,36951.0,45.5262,45.5262,45.5,45.5088,36951.0
2021-03-23 13:35:00,52.11,52.12,52.1,52.1,20144.0,45.5088,45.5175,45.5,45.5,20144.0
2021-03-23 13:40:00,52.1,52.1,52.07,52.08,59264.0,45.5,45.5,45.4738,45.4826,59264.0
2021-03-23 13:45:00,52.08,52.1,52.06,52.09,88299.0,45.4826,45.5,45.4651,45.4913,88299.0
2021-03-23 13:50:00,52.1,52.11,52.07,52.09,40941.0,45.5,45.5088,45.4738,45.4913,40941.0
2021-03-23 13:55:00,52.09,52.1,52.03,52.06,176725.0,45.4913,45.5,45.4389,45.4651,176725.0
2021-03-23 14:00:00,52.07,52.07,52.04,52.05,133880.0,45.4738,45.4738,45.4476,45.4564,133880.0
2021-03-23 14:05:00,52.06,52.08,52.01,52.08,77183.0,45.4651,45.4826,45.4214,45.4826,77183.0
2021-03-23 14:10:00,52.08,52.09,52.06,52.07,56136.0,45.4826,45.4913,45.4651,45.4738,56136.0
2021-03-23 14:15:00,52.07,52.08,52.04,52.06,75403.0,45.4738,45.4826,45.4476,45.4651,75403.0
2021-03-23 14:20:00,52.06,52.1,52.06,52.08,59738.0,45.4651,45.5,45.4651,45.4826,59738.0
2021-03-23 14:25:00,52.08,52.1,52.05,52.08,94193.0,45.4826,45.5,45.4564,45.4826,94193.0
2021-03-23 14:30:00,52.09,52.11,52.07,52.08,41425.0,45.4913,45.5088,45.4738,45.4826,41425.0
2021-03-23 14:35:00,52.1,52.1,52.05,52.08,62254.0,45.5,45.5,45.4564,45.4826,62254.0
2021-03-23 14:40:00,52.07,52.08,52.03,52.04,182278.0,45.4738,45.4826,45.4389,45.4476,182278.0
2021-03-23 14:45:00,52.04,52.07,52.03,52.06,27651.0,45.4476,45.4738,45.4389,45.4651,27651.0
2021-03-23 14:50:00,52.05,52.06,51.96,51.96,362517.0,45.4564,45.4651,45.3778,45.3778,362517.0
2021-03-23 14:55:00,51.97,51.97,51.87,51.88,109295.0,45.3865,45.3865,45.2992,45.3079,109295.0
2021-03-23 15:00:00,51.88,51.92,51.86,51.91,117965.0,45.3079,45.3428,45.2904,45.3341,117965.0
2021-03-23 15:05:00,51.91,51.95,51.9,51.91,50022.0,45.3341,45.369,45.3254,45.3341,50022.0
2021-03-23 15:10:00,51.91,51.92,51.86,51.87,166981.0,45.3341,45.3428,45.2904,45.2992,166981.0
2021-03-23 15:15:00,51.86,51.87,51.83,51.85,134138.0,45.2904,45.2992,45.2642,45.2817,134138.0
2021-03-23 15:20:00,51.84,51.85,51.81,51.82,70492.0,45.273,45.2817,45.2468,45.2555,70492.0
2021-03-23 15:25:00,51.81,51.84,51.79,51.8,1893910.0,45.2468,45.273,45.2293,45.238,1893910.0
2021-03-23 15:30:00,51.8,51.83,51.76,51.77,160076.0,45.238,45.2642,45.2031,45.2118,160076.0
2021-03-23 15:35:00,51.76,51.77,51.73,51.75,449431.0,45.2031,45.2118,45.1769,45.1944,449431.0
2021-03-23 15:40:00,51.75,51.76,51.72,51.76,515542.0,45.1944,45.2031,45.1682,45.2031,515542.0
2021-03-23 15:45:00,51.75,51.82,51.75,51.79,319896.0,45.1944,45.2555,45.1944,45.2293,319896.0
2021-03-23 15:50:00,51.79,51.8,51.73,51.8,115228.0,45.2293,45.238,45.1769,45.238,115228.0
2021-03-23 15:55:00,51.79,51.8,51.76,51.77,354146.0,45.2293,45.238,45.2031,45.2118,354146.0
2021-03-24 09:30:00,51.39,51.45,51.27,51.28,319186.0,44.88,44.9324,44.7752,44.7839,319186.0
2021-03-24 09:35:00,51.27,51.32,51.26,51.28,208278.0,44.7752,44.8188,44.7664,44.7839,208278.0
2021-03-24 09:40:00,51.28,51.28,51.21,51.27,161044.0,44.7839,44.7839,44.7228,44.7752,161044.0
2021-03-24 09:45:00,51.27,51.31,51.23,51.23,194098.0,44.7752,44.8101,44.7402,44.7402,194098.0
2021-03-24 09:50:00,51.23,51.25,51.17,51.22,114540.0,44.7402,44.7577,44.6878,44.7315,114540.0
2021-03-24 09:55:00,51.23,51.25,51.16,51.17,163032.0,44.7402,44.7577,44.6791,44.6878,163032.0
2021-03-24 10:00:00,51.17,51.23,51.15,51.16,278168.0,44.6878,44.7402,44.6704,44.6791,278168.0
2021-03-24 10:05:00,51.16,51.2,51.14,51.16,257751.0,44.6791,44.714,44.6616,44.6791,257751.0
2021-03-24 10:10:00,51.16,51.19,51.11,51.11,171261.0,44.6791,44.7053,44.6354,44.6354,171261.0
2021-03-24 10:15:00,51.12,51.13,51.01,51.02,200931.0,44.6442,44.6529,44.5481,44.5568,200931.0
2021-03-24 10:20:00,51.03,51.05,51.01,51.03,261559.0,44.5656,44.583,44.5481,44.5656,261559.0
2021-03-24 10:25:00,51.02,51.08,51.02,51.07,179938.0,44.5568,44.6092,44.5568,44.6005,179938.0
2021-03-24 10:30:00,51.08,51.09,51.03,51.05,190760.0,44.6092,44.618,44.5656,44.583,190760.0
2021-03-24 10:35:00,51.04,51.1,51.03,51.07,264480.0,44.5743,44.6267,44.5656,44.6005,264480.0
2021-03-24 10:40:00,51.07,51.09,51.04,51.08,127343.0,44.6005,44.618,44.5743,44.6092,127343.0
2021-03-24 10:45:00,51.08,51.15,51.08,51.13,160244.0,44.6092,44.6704,44.6092,44.6529,160244.0
2021-03-24 10:50:00,51.12,51.17,51.09,51.16,135635.0,44.6442,44.6878,44.618,44.6791,135635.0
2021-03-24 10:55:00,51.16,51.17,51.13,51.13,265840.0,44.6791,44.6878,44.6529,44.6529,265840.0
2021-03-24 11:00:00,51.14,51.17,51.12,51.17,86410.0,44.6616,44.6878,44.6442,44.6878,86410.0
2021-03-24 11:05:00,51.17,51.23,51.16,51.21,139961.0,44.6878,44.7402,44.6791,44.7228,139961.0
2021-03-24 11:10:00,51.22,51.24,51.17,51.21,388948.0,44.7315,44.749,44.6878,44.7228,388948.0
2021-03-24 11:15:00,51.21,51.23,51.17,51.2,111024.0,44.7228,44.7402,44.6878,44.714,111024.0
2021-03-24 11:20:00,51.19,51.23,51.18,51.2,69693.0,44.7053,44.7402,44.6966,44.714,69693.0
2021-03-24 11:25:00,51.2,51.24,51.19,51.22,116316.0,44.714,44.749,44.7053,44.7315,116316.0
2021-03-24 11:30:00,51.21,51.22,51.13,51.14,140666.0,44.7228,44.7315,44.6529,44.6616,140666.0
2021-03-24 11:35:00,51.14,51.18,51.11,51.16,94850.0,44.6616,44.6966,44.6354,44.6791,94850.0
2021-03-24 11:40:00,51.16,51.17,51.1,51.14,34323.0,44.6791,44.6878,44.6267,44.6616,34323.0
2021-03-24 11:45:00,51.14,51.17,51.1,51.11,84563.0,44.6616,44.6878,44.6267,44.6354,84563.0
2021-03-24 11:50:00,51.11,51.11,51.03,51.04,54371.0,44.6354,44.6354,44.5656,44.5743,54371.0
2021-03-24 11:55:00,51.04,51.09,51.02,51.09,212881.0,44.5743,44.618,44.5568,44.618,212881.0
2021-03-24 12:00:00,51.09,51.12,51.06,51.1,75486.0,44.618,44.6442,44.5918,44.6267,75486.0
2021-03-24 12:05:00,51.1,51.16,51.08,51.15,46498.0,44.6267,44.6791,44.6092,44.6704,46498.0
2021-03-24 12:10:00,51.15,51.16,51.12,51.13,77251.0,44.6704,44.6791,44.6442,44.6529,77251.0
2021-03-24 12:15:00,51.13,51.14,51.1,51.11,75114.0,44.6529,44.6616,44.6267,44.6354,75114.0
2021-03-24 12:20:00,51.11,51.13,51.09,51.1,40447.0,44.6354,44.6529,44.618,44.6267,40447.0
2021-03-24 12:25:00,51.09,51.12,51.05,51.12,263930.0,44.618,44.6442,44.583,44.6442,263930.0
2021-03-24 12:30:00,51.12,51.13,51.07,51.08,97069.0,44.6442,44.6529,44.6005,44.6092,97069.0
2021-03-24 12:35:00,51.08,51.1,51.07,51.09,110376.0,44.6092,44.6267,44.6005,44.618,110376.0
2021-03-24 12:40:00,51.08,51.1,51.07,51.09,110008.0,44.6092,44.6267,44.6005,44.618,110008.0
2021-03-24 12:45:00,51.09,51.09,51.01,51.03,77558.0,44.618,44.618,44.5481,44.5656,77558.0
2021-03-24 12:50:00,51.03,51.03,50.98,50.99,111386.0,44.5656,44.5656,44.5219,44.5306,111386.0
2021-03-24 12:55:00,50.98,51.02,50.97,51.02,86974.0,44.5219,44.5568,44.5132,44.5568,86974.0
2021-03-24 13:00:00,51.02,51.02,50.9,50.94,100926.0,44.5568,44.5568,44.452,44.487,100926.0
2021-03-24 13:05:00,50.95,50.99,50.93,50.97,49070.0,44.4957,44.5306,44.4782,44.5132,49070.0
2021-03-24 13:10:00,50.98,50.98,50.86,50.86,94451.0,44.5219,44.5219,44.4171,44.4171,94451.0
2021-03-24 13:15:00,50.86,50.91,50.85,50.91,86785.0,44.4171,44.4608,44.4084,44.4608,86785.0
2021-03-24 13:20:00,50.91,50.94,50.9,50.94,285001.0,44.4608,44.487,44.452,44.487,285001.0
2021-03-24 13:25:00,50.94,50.96,50.91,50.95,82303.0,44.487,44.5044,44.4608,44.4957,82303.0
2021-03-24 13:30:00,50.95,50.98,50.94,50.96,33665.0,44.4957,44.5219,44.487,44.5044,33665.0
2021-03-24 13:35:00,50.95,51.02,50.94,51.01,70337.0,44.4957,44.5568,44.487,44.5481,70337.0
2021-03-24 13:40:00,51.01,51.01,50.92,50.92,80062.0,44.5481,44.5481,44.4695,44.4695,80062.0
2021-03-24 13:45:00,50.93,51.01,50.92,51.01,55341.0,44.4782,44.5481,44.4695,44.5481,55341.0
2021-03-24 13:50:00,51.02,51.05,50.99,50.99,32821.0,44.5568,44.583,44.5306,44.5306,32821.0
2021-03-24 13:55:00,51.0,51.01,50.98,51.01,49179.0,44.5394,44.5481,44.5219,44.5481,49179.0
2021-03-24 14:00:00,51.0,51.01,50.96,50.98,476766.0,44.5394,44.5481,44.5044,44.5219,476766.0
2021-03-24 14:05:00,50.99,51.03,50.97,51.01,96369.0,44.5306,44.5656,44.5132,44.5481,96369.0
2021-03-24 14:10:00,51.0,51.02,50.99,51.0,77662.0,44.5394,44.5568,44.5306,44.5394,77662.0
2021-03-24 14:15:00,51.0,51.03,51.0,51.0,208417.0,44.5394,44.5656,44.5394,44.5394,208417.0
2021-03-24 14:20:00,51.0,51.03,50.99,50.99,60528.0,44.5394,44.5656,44.5306,44.5306,60528.0
2021-03-24 14:25:00,51.0,51.0,50.93,50.93,69196.0,44.5394,44.5394,44.4782,44.4782,69196.0
2021-03-24 14:30:00,50.93,50.93,50.86,50.9,106626.0,44.4782,44.4782,44.4171,44.452,106626.0
2021-03-24 14:35:00,50.89,50.93,50.87,50.88,83384.0,44.4433,44.4782,44.4258,44.4346,83384.0
2021-03-24 14:40:00,50.89,50.89,50.82,50.83,116559.0,44.4433,44.4433,44.3822,44.3909,116559.0
2021-03-24 14:45:00,50.84,50.9,50.82,50.9,193441.0,44.3996,44.452,44.3822,44.452,193441.0
2021-03-24 14:50:00,50.89,50.89,50.81,50.81,62785.0,44.4433,44.4433,44.3734,44.3734,62785.0
2021-03-24 14:55:00,50.81,50.82,50.76,50.77,271830.0,44.3734,44.3822,44.3298,44.3385,271830.0
2021-03-24 15:00:00,50.77,50.8,50.75,50.77,163124.0,44.3385,44.3647,44.3211,44.3385,163124.0
2021-03-24 15:05:00,50.77,50.82,50.77,50.79,104630.0,44.3385,44.3822,44.3385,44.356,104630.0
2021-03-24 15:10:00,50.8,50.81,50.75,50.78,95317.0,44.3647,44.3734,44.3211,44.3472,95317.0
2021-03-24 15:15:00,50.77,50.81,50.75,50.8,103564.0,44.3385,44.3734,44.3211,44.3647,103564.0
2021-03-24 15:20:00,50.8,50.81,50.72,50.74,91623.0,44.3647,44.3734,44.2949,44.3123,91623.0
2021-03-24 15:25:00,50.73,50.77,50.7,50.75,146731.0,44.3036,44.3385,44.2774,44.3211,146731.0
2021-03-24 15:30:00,50.76,50.76,50.69,50.69,288460.0,44.3298,44.3298,44.2687,44.2687,288460.0
2021-03-24 15:35:00,50.7,50.71,50.65,50.67,140544.0,44.2774,44.2861,44.2337,44.2512,140544.0
2021-03-24 15:40:00,50.66,50.68,50.64,50.65,161032.0,44.2425,44.2599,44.225,44.2337,161032.0
2021-03-24 15:45:00,50.65,50.68,50.62,50.65,317649.0,44.2337,44.2599,44.2075,44.2337,317649.0
2021-03-24 15:50:00,50.65,50.65,50.56,50.57,106102.0,44.2337,44.2337,44.1551,44.1639,106102.0
2021-03-24 15:55:00,50.56,50.58,50.52,50.54,597386.0,44.1551,44.1726,44.1202,44.1377,597386.0
2021-03-25 09:30:00,50.37,50.46,50.32,50.43,532417.0,43.9892,44.0678,43.9455,44.0416,532417.0
2021-03-25 09:35:00,50.42,50.58,50.4,50.55,340319.0,44.0329,44.1726,44.0154,44.1464,340319.0
2021-03-25 09:40:00,50.55,50.64,50.55,50.6,165074.0,44.1464,44.225,44.1464,44.1901,165074.0
2021-03-25 09:45:00,50.59,50.65,50.55,50.6,89634.0,44.1813,44.2337,44.1464,44.1901,89634.0
2021-03-25 09:50:00,50.59,50.59,50.44,50.51,199310.0,44.1813,44.1813,44.0503,44.1115,199310.0
2021-03-25 09:55:00,50.5,50.59,50.45,50.58,87650.0,44.1027,44.1813,44.0591,44.1726,87650.0
2021-03-25 10:00:00,50.58,50.66,50.55,50.62,202150.0,44.1726,44.2425,44.1464,44.2075,202150.0
2021-03-25 10:05:00,50.63,50.69,50.58,50.67,256343.0,44.2163,44.2687,44.1726,44.2512,256343.0
2021-03-25 10:10:00,50.67,50.72,50.66,50.68,137038.0,44.2512,44.2949,44.2425,44.2599,137038.0
2021-03-25 10:15:00,50.68,50.68,50.58,50.63,247688.0,44.2599,44.2599,44.1726,44.2163,247688.0
2021-03-25 10:20:00,50.64,50.71,50.63,50.65,350402.0,44.225,44.2861,44.2163,44.2337,350402.0
2021-03-25 10:25:00,50.66,50.72,50.6,50.61,340453.0,44.2425,44.2949,44.1901,44.1988,340453.0
2021-03-25 10:30:00,50.61,50.62,50.57,50.58,126866.0,44.1988,44.2075,44.1639,44.1726,126866.0
2021-03-25 10:35:00,50.58,50.62,50.53,50.6,82064.0,44.1726,44.2075,44.1289,44.1901,82064.0
2021-03-25 10:40:00,50.6,50.6,50.51,50.54,100773.0,44.1901,44.1901,44.1115,44.1377,100773.0
2021-03-25 10:45:00,50.56,50.58,50.45,50.45,97991.0,44.1551,44.1726,44.0591,44.0591,97991.0
2021-03-25 10:50:00,50.46,50.46,50.38,50.39,116901.0,44.0678,44.0678,43.9979,44.0067,116901.0
2021-03-25 10:55:00,50.39,50.45,50.37,50.45,147020.0,44.0067,44.0591,43.9892,44.0591,147020.0
2021-03-25 11:00:00,50.45,50.45,50.36,50.37,109504.0,44.0591,44.0591,43.9805,43.9892,109504.0
2021-03-25 11:05:00,50.37,50.42,50.35,50.35,79796.0,43.9892,44.0329,43.9717,43.9717,79796.0
2021-03-25 11:10:00,50.36,50.43,50.34,50.41,120535.0,43.9805,44.0416,43.963,44.0241,120535.0
2021-03-25 11:15:00,50.41,50.46,50.4,50.45,79031.0,44.0241,44.0678,44.0154,44.0591,79031.0
2021-03-25 11:20:00,50.46,50.46,50.42,50.43,61541.0,44.0678,44.0678,44.0329,44.0416,61541.0
2021-03-25 11:25:00,50.42,50.47,50.37,50.44,189977.0,44.0329,44.0765,43.9892,44.0503,189977.0
2021-03-25 11:30:00,50.44,50.54,50.43,50.52,186821.0,44.0503,44.1377,44.0416,44.1202,186821.0
2021-03-25 11:35:00,50.52,50.55,50.51,50.53,125528.0,44.1202,44.1464,44.1115,44.1289,125528.0
2021-03-25 11:40:00,50.54,50.54,50.45,50.46,39297.0,44.1377,44.1377,44.0591,44.0678,39297.0
2021-03-25 11:45:00,50.46,50.5,50.42,50.46,62522.0,44.0678,44.1027,44.0329,44.0678,62522.0
2021-03-25 11:50:00,50.46,50.5,50.45,50.49,75141.0,44.0678,44.1027,44.0591,44.094,75141.0
2021-03-25 11:55:00,50.48,50.55,50.46,50.54,82417.0,44.0853,44.1464,44.0678,44.1377,82417.0
2021-03-25 12:00:00,50.55,50.63,50.54,50.63,263057.0,44.1464,44.2163,44.1377,44.2163,263057.0
2021-03-25 12:05:00,50.63,50.64,50.6,50.63,452283.0,44.2163,44.225,44.1901,44.2163,452283.0
2021-03-25 12:10:00,50.63,50.65,50.58,50.59,135518.0,44.2163,44.2337,44.1726,44.1813,135518.0
2021-03-25 12:15:00,50.59,50.7,50.59,50.69,182649.0,44.1813,44.2774,44.1813,44.2687,182649.0
2021-03-25 12:20:00,50.69,50.73,50.67,50.73,180838.0,44.2687,44.3036,44.2512,44.3036,180838.0
2021-03-25 12:25:00,50.73,50.76,50.72,50.75,50960.0,44.3036,44.3298,44.2949,44.3211,50960.0
2021-03-25 12:30:00,50.76,50.77,50.72,50.73,83315.0,44.3298,44.3385,44.2949,44.3036,83315.0
2021-03-25 12:35:00,50.74,50.76,50.7,50.71,46573.0,44.3123,44.3298,44.2774,44.2861,46573.0
2021-03-25 12:40:00,50.72,50.78,50.71,50.76,56532.0,44.2949,44.3472,44.2861,44.3298,56532.0
2021-03-25 12:45:00,50.76,50.8,50.76,50.8,51245.0,44.3298,44.3647,44.3298,44.3647,51245.0
2021-03-25 12:50:00,50.79,50.8,50.74,50.76,103923.0,44.356,44.3647,44.3123,44.3298,103923.0
2021-03-25 12:55:00,50.76,50.76,50.69,50.7,104901.0,44.3298,44.3298,44.2687,44.2774,104901.0
2021-03-25 13:00:00,50.7,50.71,50.57,50.64,210936.0,44.2774,44.2861,44.1639,44.225,210936.0
2021-03-25 13:05:00,50.65,50.7,50.64,50.67,161690.0,44.2337,44.2774,44.225,44.2512,161690.0
2021-03-25 13:10:00,50.67,50.76,50.66,50.76,67038.0,44.2512,44.3298,44.2425,44.3298,67038.0
2021-03-25 13:15:00,50.76,50.78,50.68,50.7,200890.0,44.3298,44.3472,44.2599,44.2774,200890.0
2021-03-25 13:20:00,50.7,50.7,50.65,50.67,32465.0,44.2774,44.2774,44.2337,44.2512,32465.0
2021-03-25 13:25:00,50.66,50.68,50.61,50.63,124044.0,44.2425,44.2599,44.1988,44.2163,124044.0
2021-03-25 13:30:00,50.64,50.68,50.59,50.61,130348.0,44.225,44.2599,44.1813,44.1988,130348.0
2021-03-25 13:35:00,50.6,50.65,50.57,50.64,41489.0,44.1901,44.2337,44.1639,44.225,41489.0
2021-03-25 13:40:00,50.64,50.7,50.64,50.7,39631.0,44.225,44.2774,44.225,44.2774,39631.0
2021-03-25 13:45:00,50.7,50.71,50.59,50.66,105590.0,44.2774,44.2861,44.1813,44.2425,105590.0
2021-03-25 13:50:00,50.65,50.67,50.63,50.66,50050.0,44.2337,44.2512,44.2163,44.2425,50050.0
2021-03-25 13:55:00,50.67,50.68,50.61,50.62,82438.0,44.2512,44.2599,44.1988,44.2075,82438.0
2021-03-25 14:00:00,50.61,50.62,50.56,50.6,53493.0,44.1988,44.2075,44.1551,44.1901,53493.0
2021-03-25 14:05:00,50.59,50.65,50.58,50.6,86784.0,44.1813,44.2337,44.1726,44.1901,86784.0
2021-03-25 14:10:00,50.59,50.63,50.58,50.62,109065.0,44.1813,44.2163,44.1726,44.2075,109065.0
2021-03-25 14:15:00,50.62,50.68,50.61,50.66,67933.0,44.2075,44.2599,44.1988,44.2425,67933.0
2021-03-25 14:20:00,50.66,50.68,50.6,50.65,135507.0,44.2425,44.2599,44.1901,44.2337,135507.0
2021-03-25 14:25:00,50.64,50.65,50.57,50.59,161896.0,44.225,44.2337,44.1639,44.1813,161896.0
2021-03-25 14:30:00,50.58,50.63,50.58,50.62,283553.0,44.1726,44.2163,44.1726,44.2075,283553.0
2021-03-25 14:35:00,50.62,50.7,50.61,50.69,428985.0,44.2075,44.2774,44.1988,44.2687,428985.0
2021-03-25 14:40:00,50.69,50.71,50.68,50.7,238670.0,44.2687,44.2861,44.2599,44.2774,238670.0
2021-03-25 14:45:00,50.7,50.73,50.67,50.68,185486.0,44.2774,44.3036,44.2512,44.2599,185486.0
2021-03-25 14:50:00,50.68,50.73,50.66,50.72,81223.0,44.2599,44.3036,44.2425,44.2949,81223.0
2021-03-25 14:55:00,50.72,50.73,50.67,50.72,414627.0,44.2949,44.3036,44.2512,44.2949,414627.0
2021-03-25 15:00:00,50.72,50.77,50.71,50.76,93341.0,44.2949,44.3385,44.2861,44.3298,93341.0
2021-03-25 15:05:00,50.76,50.76,50.71,50.72,124337.0,44.3298,44.3298,44.2861,44.2949,124337.0
2021-03-25 15:10:00,50.72,50.78,50.71,50.73,305257.0,44.2949,44.3472,44.2861,44.3036,305257.0
2021-03-25 15:15:00,50.73,50.78,50.73,50.73,278505.0,44.3036,44.3472,44.3036,44.3036,278505.0
2021-03-25 15:20:00,50.73,50.75,50.67,50.7,171175.0,44.3036,44.3211,44.2512,44.2774,171175.0
2021-03-25 15:25:00,50.69,50.7,50.63,50.65,109272.0,44.2687,44.2774,44.2163,44.2337,109272.0
2021-03-25 15:30:00,50.65,50.67,50.62,50.63,199519.0,44.2337,44.2512,44.2075,44.2163,199519.0
2021-03-25 15:35:00,50.63,50.63,50.59,50.63,352988.0,44.2163,44.2163,44.1813,44.2163,352988.0
2021-03-25 15:40:00,50.63,50.68,50.62,50.68,376997.0,44.2163,44.2599,44.2075,44.2599,376997.0
2021-03-25 15:45:00,50.68,50.69,50.65,50.69,302564.0,44.2599,44.2687,44.2337,44.2687,302564.0
2021-03-25 15:50:00,50.69,50.73,50.68,50.68,425292.0,44.2687,44.3036,44.2599,44.2599,425292.0
2021-03-25 15:55:00,50.68,50.69,50.62,50.64,618089.0,44.2599,44.2687,44.2075,44.225,618089.0
2021-03-26 09:30:00,51.13,51.29,51.11,51.29,700110.0,44.6529,44.7926,44.6354,44.7926,700110.0
2021-03-26 09:35:00,51.29,51.41,51.27,51.4,292500.0,44.7926,44.8974,44.7752,44.8887,292500.0
2021-03-26 09:40:00,51.41,51.43,51.25,51.29,390296.0,44.8974,44.9149,44.7577,44.7926,390296.0
2021-03-26 09:45:00,51.29,51.42,51.29,51.42,251763.0,44.7926,44.9062,44.7926,44.9062,251763.0
2021-03-26 09:50:00,51.41,51.46,51.4,51.43,199762.0,44.8974,44.9411,44.8887,44.9149,199762.0
2021-03-26 09:55:00,51.43,51.45,51.39,51.4,446917.0,44.9149,44.9324,44.88,44.8887,446917.0
2021-03-26 10:00:00,51.41,51.51,51.4,51.51,436565.0,44.8974,44.9848,44.8887,44.9848,436565.0
2021-03-26 10:05:00,51.5,51.53,51.42,51.44,483679.0,44.976,45.0022,44.9062,44.9236,483679.0
2021-03-26 10:10:00,51.44,51.45,51.39,51.41,188820.0,44.9236,44.9324,44.88,44.8974,188820.0
2021-03-26 10:15:00,51.41,51.42,51.3,51.3,181525.0,44.8974,44.9062,44.8014,44.8014,181525.0
2021-03-26 10:20:00,51.3,51.34,51.24,51.27,288043.0,44.8014,44.8363,44.749,44.7752,288043.0
2021-03-26 10:25:00,51.26,51.37,51.26,51.37,200885.0,44.7664,44.8625,44.7664,44.8625,200885.0
2021-03-26 10:30:00,51.37,51.38,51.3,51.33,148614.0,44.8625,44.8712,44.8014,44.8276,148614.0
2021-03-26 10:35:00,51.33,51.35,51.3,51.32,151036.0,44.8276,44.845,44.8014,44.8188,151036.0
2021-03-26 10:40:00,51.32,51.34,51.27,51.29,110312.0,44.8188,44.8363,44.7752,44.7926,110312.0
2021-03-26 10:45:00,51.29,51.3,51.17,51.17,95547.0,44.7926,44.8014,44.6878,44.6878,95547.0
2021-03-26 10:50:00,51.17,51.2,51.12,51.14,95843.0,44.6878,44.714,44.6442,44.6616,95843.0
2021-03-26 10:55:00,51.13,51.16,51.09,51.12,164309.0,44.6529,44.6791,44.618,44.6442,164309.0
2021-03-26 11:00:00,51.13,51.14,51.05,51.13,333728.0,44.6529,44.6616,44.583,44.6529,333728.0
2021-03-26 11:05:00,51.14,51.17,51.14,51.15,57141.0,44.6616,44.6878,44.6616,44.6704,57141.0
2021-03-26 11:10:00,51.15,51.16,51.06,51.09,73744.0,44.6704,44.6791,44.5918,44.618,73744.0
2021-03-26 11:15:00,51.08,51.13,51.08,51.12,36191.0,44.6092,44.6529,44.6092,44.6442,36191.0
2021-03-26 11:20:00,51.12,51.13,51.03,51.04,214809.0,44.6442,44.6529,44.5656,44.5743,214809.0
2021-03-26 11:25:00,51.05,51.06,51.02,51.05,98167.0,44.583,44.5918,44.5568,44.583,98167.0
2021-03-26 11:30:00,51.05,51.12,51.01,51.12,38982.0,44.583,44.6442,44.5481,44.6442,38982.0
2021-03-26 11:35:00,51.11,51.18,51.11,51.18,82744.0,44.6354,44.6966,44.6354,44.6966,82744.0
2021-03-26 11:40:00,51.18,51.18,51.15,51.17,69583.0,44.6966,44.6966,44.6704,44.6878,69583.0
2021-03-26 11:45:00,51.17,51.19,51.16,51.19,197735.0,44.6878,44.7053,44.6791,44.7053,197735.0
2021-03-26 11:50:00,51.19,51.2,51.14,51.16,54043.0,44.7053,44.714,44.6616,44.6791,54043.0
2021-03-26 11:55:00,51.15,51.17,51.12,51.14,136985.0,44.6704,44.6878,44.6442,44.6616,136985.0
2021-03-26 12:00:00,51.15,51.16,51.1,51.12,45162.0,44.6704,44.6791,44.6267,44.6442,45162.0
2021-03-26 12:05:00,51.12,51.14,51.09,51.12,54860.0,44.6442,44.6616,44.618,44.6442,54860.0
2021-03-26 12:10:00,51.12,51.17,51.11,51.16,101349.0,44.6442,44.6878,44.6354,44.6791,101349.0
2021-03-26 12:15:00,51.16,51.17,51.09,51.13,98941.0,44.6791,44.6878,44.618,44.6529,98941.0
2021-03-26 12:20:00,51.14,51.15,51.12,51.13,42616.0,44.6616,44.6704,44.6442,44.6529,42616.0
2021-03-26 12:25:00,51.13,51.17,51.13,51.15,56793.0,44.6529,44.6878,44.6529,44.6704,56793.0
2021-03-26 12:30:00,51.15,51.18,51.13,51.16,141346.0,44.6704,44.6966,44.6529,44.6791,141346.0
2021-03-26 12:35:00,51.17,51.18,51.14,51.16,85134.0,44.6878,44.6966,44.6616,44.6791,85134.0
2021-03-26 12:40:00,51.16,51.17,51.14,51.15,65458.0,44.6791,44.6878,44.6616,44.6704,65458.0
2021-03-26 12:45:00,51.15,51.16,51.12,51.14,50483.0,44.6704,44.6791,44.6442,44.6616,50483.0
2021-03-26 12:50:00,51.14,51.14,51.06,51.07,76814.0,44.6616,44.6616,44.5918,44.6005,76814.0
2021-03-26 12:55:00,51.07,51.07,50.97,50.99,116398.0,44.6005,44.6005,44.5132,44.5306,116398.0
2021-03-26 13:00:00,50.99,51.03,50.99,51.01,66724.0,44.5306,44.5656,44.5306,44.5481,66724.0
2021-03-26 13:05:00,51.0,51.04,51.0,51.03,68491.0,44.5394,44.5743,44.5394,44.5656,68491.0
2021-03-26 13:10:00,51.03,51.09,51.02,51.09,117458.0,44.5656,44.618,44.5568,44.618,117458.0
2021-03-26 13:15:00,51.09,51.11,51.07,51.11,83727.0,44.618,44.6354,44.6005,44.6354,83727.0
2021-03-26 13:20:00,51.11,51.15,51.09,51.12,143598.0,44.6354,44.6704,44.618,44.6442,143598.0
2021-03-26 13:25:00,51.11,51.12,51.09,51.12,72558.0,44.6354,44.6442,44.618,44.6442,72558.0
2021-03-26 13:30:00,51.12,51.15,51.12,51.14,212987.0,44.6442,44.6704,44.6442,44.6616,212987.0
2021-03-26 13:35:00,51.14,51.15,51.1,51.15,28938.0,44.6616,44.6704,44.6267,44.6704,28938.0
2021-03-26 13:40:00,51.15,51.15,51.1,51.11,100652.0,44.6704,44.6704,44.6267,44.6354,100652.0
2021-03-26 13:45:00,51.11,51.12,51.04,51.04,90949.0,44.6354,44.6442,44.5743,44.5743,90949.0
2021-03-26 13:50:00,51.04,51.08,51.02,51.05,60463.0,44.5743,44.6092,44.5568,44.583,60463.0
2021-03-26 13:55:00,51.05,51.05,51.01,51.02,37712.0,44.583,44.583,44.5481,44.5568,37712.0
2021-03-26 14:00:00,51.03,51.03,50.96,50.98,94255.0,44.5656,44.5656,44.5044,44.5219,94255.0
2021-03-26 14:05:00,50.98,50.99,50.9,50.91,208439.0,44.5219,44.5306,44.452,44.4608,208439.0
2021-03-26 14:10:00,50.91,50.92,50.85,50.89,167307.0,44.4608,44.4695,44.4084,44.4433,167307.0
2021-03-26 14:15:00,50.88,50.9,50.84,50.9,405885.0,44.4346,44.452,44.3996,44.452,405885.0
2021-03-26 14:20:00,50.89,50.96,50.88,50.96,160209.0,44.4433,44.5044,44.4346,44.5044,160209.0
2021-03-26 14:25:00,50.96,51.01,50.95,50.99,565491.0,44.5044,44.5481,44.4957,44.5306,565491.0
2021-03-26 14:30:00,51.0,51.0,50.95,50.98,207888.0,44.5394,44.5394,44.4957,44.5219,207888.0
2021-03-26 14:35:00,50.99,51.03,50.97,51.02,257556.0,44.5306,44.5656,44.5132,44.5568,257556.0
2021-03-26 14:40:00,51.02,51.03,51.0,51.03,227759.0,44.5568,44.5656,44.5394,44.5656,227759.0
2021-03-26 14:45:00,51.03,51.04,50.98,50.98,150294.0,44.5656,44.5743,44.5219,44.5219,150294.0
2021-03-26 14:50:00,50.98,51.15,50.97,51.13,240549.0,44.5219,44.6704,44.5132,44.6529,240549.0
2021-03-26 14:55:00,51.13,51.18,51.11,51.18,130951.0,44.6529,44.6966,44.6354,44.6966,130951.0
2021-03-26 15:00:00,51.18,51.22,51.17,51.22,177122.0,44.6966,44.7315,44.6878,44.7315,177122.0
2021-03-26 15:05:00,51.21,51.27,51.21,51.27,249976.0,44.7228,44.7752,44.7228,44.7752,249976.0
2021-03-26 15:10:00,51.27,51.32,51.25,51.3,445053.0,44.7752,44.8188,44.7577,44.8014,445053.0
2021-03-26 15:15:00,51.3,51.35,51.27,51.34,315020.0,44.8014,44.845,44.7752,44.8363,315020.0
2021-03-26 15:20:00,51.35,51.41,51.34,51.4,189535.0,44.845,44.8974,44.8363,44.8887,189535.0
2021-03-26 15:25:00,51.39,51.52,51.39,51.51,258523.0,44.88,44.9935,44.88,44.9848,258523.0
2021-03-26 15:30:00,51.52,51.58,51.51,51.58,241993.0,44.9935,45.0459,44.9848,45.0459,241993.0
2021-03-26 15:35:00,51.58,51.61,51.57,51.61,262064.0,45.0459,45.0721,45.0372,45.0721,262064.0
2021-03-26 15:40:00,51.61,51.68,51.6,51.68,395288.0,45.0721,45.1332,45.0634,45.1332,395288.0
2021-03-26 15:45:00,51.68,51.72,51.66,51.71,268435.0,45.1332,45.1682,45.1158,45.1594,268435.0
2021-03-26 15:50:00,51.71,51.73,51.68,51.72,221231.0,45.1594,45.1769,45.1332,45.1682,221231.0
2021-03-26 15:55:00,51.73,51.92,51.72,51.9,880960.0,45.1769,45.3428,45.1682,45.3254,880960.0
2021-03-29 09:30:00,51.56,51.66,51.52,51.66,460646.0,45.0284,45.1158,44.9935,45.1158,460646.0
2021-03-29 09:35:00,51.67,51.68,51.6,51.64,134106.0,45.1245,45.1332,45.0634,45.0983,134106.0
2021-03-29 09:40:00,51.64,51.64,51.54,51.56,437824.0,45.0983,45.0983,45.011,45.0284,437824.0
2021-03-29 09:45:00,51.57,51.64,51.54,51.55,116429.0,45.0372,45.0983,45.011,45.0197,116429.0
2021-03-29 09:50:00,51.55,51.57,51.5,51.52,182722.0,45.0197,45.0372,44.976,44.9935,182722.0
2021-03-29 09:55:00,51.51,51.56,51.48,51.51,196392.0,44.9848,45.0284,44.9586,44.9848,196392.0
2021-03-29 10:00:00,51.5,51.54,51.4,51.54,267091.0,44.976,45.011,44.8887,45.011,267091.0
2021-03-29 10:05:00,51.53,51.53,51.44,51.48,201294.0,45.0022,45.0022,44.9236,44.9586,201294.0
2021-03-29 10:10:00,51.48,51.53,51.44,51.5,191256.0,44.9586,45.0022,44.9236,44.976,191256.0
2021-03-29 10:15:00,51.5,51.51,51.44,51.5,88949.0,44.976,44.9848,44.9236,44.976,88949.0
2021-03-29 10:20:00,51.5,51.53,51.44,51.48,114351.0,44.976,45.0022,44.9236,44.9586,114351.0
2021-03-29 10:25:00,51.49,51.52,51.45,51.45,151643.0,44.9673,44.9935,44.9324,44.9324,151643.0
2021-03-29 10:30:00,51.44,51.5,51.44,51.47,273476.0,44.9236,44.976,44.9236,44.9498,273476.0
2021-03-29 10:35:00,51.46,51.58,51.45,51.53,270014.0,44.9411,45.0459,44.9324,45.0022,270014.0
2021-03-29 10:40:00,51.53,51.59,51.51,51.58,286841.0,45.0022,45.0546,44.9848,45.0459,286841.0
2021-03-29 10:45:00,51.58,51.59,51.51,51.52,219015.0,45.0459,45.0546,44.9848,44.9935,219015.0
2021-03-29 10:50:00,51.51,51.53,51.43,51.44,122122.0,44.9848,45.0022,44.9149,44.9236,122122.0
2021-03-29 10:55:00,51.43,51.49,51.41,51.44,127754.0,44.9149,44.9673,44.8974,44.9236,127754.0
2021-03-29 11:00:00,51.43,51.43,51.37,51.42,129535.0,44.9149,44.9149,44.8625,44.9062,129535.0
2021-03-29 11:05:00,51.41,51.44,51.38,51.43,94064.0,44.8974,44.9236,44.8712,44.9149,94064.0
2021-03-29 11:10:00,51.43,51.45,51.37,51.41,85981.0,44.9149,44.9324,44.8625,44.8974,85981.0
2021-03-29 11:15:00,51.41,51.45,51.39,51.43,246525.0,44.8974,44.9324,44.88,44.9149,246525.0
2021-03-29 11:20:00,51.43,51.45,51.4,51.44,254438.0,44.9149,44.9324,44.8887,44.9236,254438.0
2021-03-29 11:25:00,51.44,51.51,51.44,51.51,132915.0,44.9236,44.9848,44.9236,44.9848,132915.0
2021-03-29 11:30:00,51.51,51.52,51.47,51.51,66754.0,44.9848,44.9935,44.9498,44.9848,66754.0
2021-03-29 11:35:00,51.5,51.53,51.48,51.5,70634.0,44.976,45.0022,44.9586,44.976,70634.0
2021-03-29 11:40:00,51.5,51.54,51.49,51.52,56808.0,44.976,45.011,44.9673,44.9935,56808.0
2021-03-29 11:45:00,51.52,51.54,51.48,51.51,37911.0,44.9935,45.011,44.9586,44.9848,37911.0
2021-03-29 11:50:00,51.51,51.6,51.5,51.6,150301.0,44.9848,45.0634,44.976,45.0634,150301.0
2021-03-29 11:55:00,51.6,51.61,51.54,51.56,79535.0,45.0634,45.0721,45.011,45.0284,79535.0
2021-03-29 12:00:00,51.55,51.58,51.54,51.56,92456.0,45.0197,45.0459,45.011,45.0284,92456.0
2021-03-29 12:05:00,51.55,51.56,51.48,51.5,120945.0,45.0197,45.0284,44.9586,44.976,120945.0
2021-03-29 12:10:00,51.51,51.53,51.48,51.51,344250.0,44.9848,45.0022,44.9586,44.9848,344250.0
2021-03-29 12:15:00,51.51,51.55,51.5,51.53,104561.0,44.9848,45.0197,44.976,45.0022,104561.0
2021-03-29 12:20:00,51.53,51.54,51.5,51.53,67500.0,45.0022,45.011,44.976,45.0022,67500.0
2021-03-29 12:25:00,51.52,51.58,51.5,51.58,76127.0,44.9935,45.0459,44.976,45.0459,76127.0
2021-03-29 12:30:00,51.59,51.63,51.57,51.62,147381.0,45.0546,45.0896,45.0372,45.0808,147381.0
2021-03-29 12:35:00,51.63,51.67,51.62,51.65,103804.0,45.0896,45.1245,45.0808,45.107,103804.0
2021-03-29 12:40:00,51.64,51.69,51.63,51.67,67137.0,45.0983,45.142,45.0896,45.1245,67137.0
2021-03-29 12:45:00,51.68,51.69,51.66,51.68,47036.0,45.1332,45.142,45.1158,45.1332,47036.0
2021-03-29 12:50:00,51.68,51.74,51.66,51.73,78397.0,45.1332,45.1856,45.1158,45.1769,78397.0
2021-03-29 12:55:00,51.73,51.76,51.72,51.76,72523.0,45.1769,45.2031,45.1682,45.2031,72523.0
2021-03-29 13:00:00,51.76,51.81,51.72,51.8,42317.0,45.2031,45.2468,45.1682,45.238,42317.0
2021-03-29 13:05:00,51.8,51.81,51.75,51.75,76476.0,45.238,45.2468,45.1944,45.1944,76476.0
2021-03-29 13:10:00,51.75,51.77,51.73,51.74,50207.0,45.1944,45.2118,45.1769,45.1856,50207.0
2021-03-29 13:15:00,51.73,51.75,51.69,51.72,45931.0,45.1769,45.1944,45.142,45.1682,45931.0
2021-03-29 13:20:00,51.71,51.73,51.69,51.72,38840.0,45.1594,45.1769,45.142,45.1682,38840.0
2021-03-29 13:25:00,51.72,51.72,51.67,51.68,84713.0,45.1682,45.1682,45.1245,45.1332,84713.0
2021-03-29 13:30:00,51.68,51.75,51.66,51.75,99559.0,45.1332,45.1944,45.1158,45.1944,99559.0
2021-03-29 13:35:00,51.75,51.75,51.69,51.7,104644.0,45.1944,45.1944,45.142,45.1507,104644.0
2021-03-29 13:40:00,51.7,51.7,51.67,51.67,69192.0,45.1507,45.1507,45.1245,45.1245,69192.0
2021-03-29 13:45:00,51.67,51.71,51.65,51.69,71676.0,45.1245,45.1594,45.107,45.142,71676.0
2021-03-29 13:50:00,51.69,51.72,51.68,51.69,99880.0,45.142,45.1682,45.1332,45.142,99880.0
2021-03-29 13:55:00,51.69,51.71,51.65,51.67,60528.0,45.142,45.1594,45.107,45.1245,60528.0
2021-03-29 14:00:00,51.66,51.68,51.63,51.65,94912.0,45.1158,45.1332,45.0896,45.107,94912.0
2021-03-29 14:05:00,51.65,51.67,51.62,51.65,53205.0,45.107,45.1245,45.0808,45.107,53205.0
2021-03-29 14:10:00,51.66,51.66,51.6,51.65,85876.0,45.1158,45.1158,45.0634,45.107,85876.0
2021-03-29 14:15:00,51.65,51.65,51.54,51.55,277016.0,45.107,45.107,45.011,45.0197,277016.0
2021-03-29 14:20:00,51.54,51.58,51.52,51.57,62295.0,45.011,45.0459,44.9935,45.0372,62295.0
2021-03-29 14:25:00,51.56,51.58,51.53,51.56,84613.0,45.0284,45.0459,45.0022,45.0284,84613.0
2021-03-29 14:30:00,51.55,51.55,51.48,51.51,93690.0,45.0197,45.0197,44.9586,44.9848,93690.0
2021-03-29 14:35:00,51.51,51.51,51.47,51.48,62688.0,44.9848,44.9848,44.9498,44.9586,62688.0
2021-03-29 14:40:00,51.48,51.52,51.47,51.48,37590.0,44.9586,44.9935,44.9498,44.9586,37590.0
2021-03-29 14:45:00,51.49,51.56,51.48,51.52,116531.0,44.9673,45.0284,44.9586,44.9935,116531.0
2021-03-29 14:50:00,51.52,51.52,51.47,51.47,52556.0,44.9935,44.9935,44.9498,44.9498,52556.0
2021-03-29 14:55:00,51.47,51.48,51.41,51.45,52816.0,44.9498,44.9586,44.8974,44.9324,52816.0
2021-03-29 15:00:00,51.46,51.54,51.46,51.53,165510.0,44.9411,45.011,44.9411,45.0022,165510.0
2021-03-29 15:05:00,51.53,51.54,51.5,51.52,134430.0,45.0022,45.011,44.976,44.9935,134430.0
2021-03-29 15:10:00,51.52,51.57,51.5,51.54,272366.0,44.9935,45.0372,44.976,45.011,272366.0
2021-03-29 15:15:00,51.54,51.57,51.53,51.53,163182.0,45.011,45.0372,45.0022,45.0022,163182.0
2021-03-29 15:20:00,51.53,51.56,51.5,51.55,150358.0,45.0022,45.0284,44.976,45.0197,150358.0
2021-03-29 15:25:00,51.56,51.58,51.56,51.57,174774.0,45.0284,45.0459,45.0284,45.0372,174774.0
2021-03-29 15:30:00,51.58,51.62,51.57,51.59,188075.0,45.0459,45.0808,45.0372,45.0546,188075.0
2021-03-29 15:35:00,51.59,51.62,51.58,51.61,208357.0,45.0546,45.0808,45.0459,45.0721,208357.0
2021-03-29 15:40:00,51.6,51.61,51.54,51.54,284677.0,45.0634,45.0721,45.011,45.011,284677.0
2021-03-29 15:45:00,51.54,51.6,51.53,51.57,228007.0,45.011,45.0634,45.0022,45.0372,228007.0
2021-03-29 15:50:00,51.56,51.59,51.54,51.56,317562.0,45.0284,45.0546,45.011,45.0284,317562.0
2021-03-29 15:55:00,51.56,51.62,51.55,51.62,645484.0,45.0284,45.0808,45.0197,45.0808,645484.0
2021-03-30 09:30:00,51.59,51.59,51.44,51.47,442560.0,45.0546,45.0546,44.9236,44.9498,442560.0
2021-03-30 09:35:00,51.46,51.52,51.42,51.49,233453.0,44.9411,44.9935,44.9062,44.9673,233453.0
2021-03-30 09:40:00,51.49,51.51,51.43,51.45,425641.0,44.9673,44.9848,44.9149,44.9324,425641.0
2021-03-30 09:45:00,51.45,51.52,51.42,51.52,283983.0,44.9324,44.9935,44.9062,44.9935,283983.0
2021-03-30 09:50:00,51.52,51.56,51.47,51.54,208201.0,44.9935,45.0284,44.9498,45.011,208201.0
2021-03-30 09:55:00,51.54,51.59,51.52,51.54,244930.0,45.011,45.0546,44.9935,45.011,244930.0
2021-03-30 10:00:00,51.54,51.59,51.52,51.56,216320.0,45.011,45.0546,44.9935,45.0284,216320.0
2021-03-30 10:05:00,51.57,51.63,51.54,51.62,96296.0,45.0372,45.0896,45.011,45.0808,96296.0
2021-03-30 10:10:00,51.62,51.67,51.59,51.64,85914.0,45.0808,45.1245,45.0546,45.0983,85914.0
2021-03-30 10:15:00,51.64,51.66,51.55,51.56,364030.0,45.0983,45.1158,45.0197,45.0284,364030.0
2021-03-30 10:20:00,51.56,51.56,51.5,51.52,407401.0,45.0284,45.0284,44.976,44.9935,407401.0
2021-03-30 10:25:00,51.53,51.56,51.49,51.54,451217.0,45.0022,45.0284,44.9673,45.011,451217.0
2021-03-30 10:30:00,51.54,51.58,51.49,51.58,430426.0,45.011,45.0459,44.9673,45.0459,430426.0
2021-03-30 10:35:00,51.58,51.59,51.54,51.56,1073750.0,45.0459,45.0546,45.011,45.0284,1073750.0
2021-03-30 10:40:00,51.55,51.66,51.55,51.66,112425.0,45.0197,45.1158,45.0197,45.1158,112425.0
2021-03-30 10:45:00,51.65,51.67,51.63,51.65,521307.0,45.107,45.1245,45.0896,45.107,521307.0
2021-03-30 10:50:00,51.66,51.67,51.61,51.62,339668.0,45.1158,45.1245,45.0721,45.0808,339668.0
2021-03-30 10:55:00,51.63,51.66,51.61,51.66,355913.0,45.0896,45.1158,45.0721,45.1158,355913.0
2021-03-30 11:00:00,51.66,51.75,51.65,51.74,706344.0,45.1158,45.1944,45.107,45.1856,706344.0
2021-03-30 11:05:00,51.73,51.76,51.7,51.76,417851.0,45.1769,45.2031,45.1507,45.2031,417851.0
2021-03-30 11:10:00,51.76,51.79,51.74,51.79,439985.0,45.2031,45.2293,45.1856,45.2293,439985.0
2021-03-30 11:15:00,51.78,51.8,51.76,51.79,423152.0,45.2206,45.238,45.2031,45.2293,423152.0
2021-03-30 11:20:00,51.79,51.79,51.74,51.75,338408.0,45.2293,45.2293,45.1856,45.1944,338408.0
2021-03-30 11:25:00,51.75,51.77,51.72,51.76,30996.0,45.1944,45.2118,45.1682,45.2031,30996.0
2021-03-30 11:30:00,51.76,51.81,51.73,51.79,258697.0,45.2031,45.2468,45.1769,45.2293,258697.0
2021-03-30 11:35:00,51.79,51.85,51.79,51.84,800731.0,45.2293,45.2817,45.2293,45.273,800731.0
2021-03-30 11:40:00,51.85,51.86,51.81,51.84,1108851.0,45.2817,45.2904,45.2468,45.273,1108851.0
2021-03-30 11:45:00,51.84,51.85,51.79,51.82,226809.0,45.273,45.2817,45.2293,45.2555,226809.0
2021-03-30 11:50:00,51.83,51.84,51.79,51.81,236888.0,45.2642,45.273,45.2293,45.2468,236888.0
2021-03-30 11:55:00,51.8,51.81,51.76,51.78,170430.0,45.238,45.2468,45.2031,45.2206,170430.0
2021-03-30 12:00:00,51.78,51.8,51.75,51.78,319215.0,45.2206,45.238,45.1944,45.2206,319215.0
2021-03-30 12:05:00,51.79,51.79,51.76,51.78,71888.0,45.2293,45.2293,45.2031,45.2206,71888.0
2021-03-30 12:10:00,51.78,51.78,51.73,51.74,145193.0,45.2206,45.2206,45.1769,45.1856,145193.0
2021-03-30 12:15:00,51.73,51.75,51.7,51.71,219243.0,45.1769,45.1944,45.1507,45.1594,219243.0
2021-03-30 12:20:00,51.7,51.74,51.68,51.74,138690.0,45.1507,45.1856,45.1332,45.1856,138690.0
2021-03-30 12:25:00,51.75,51.77,51.74,51.77,42304.0,45.1944,45.2118,45.1856,45.2118,42304.0
2021-03-30 12:30:00,51.76,51.78,51.75,51.77,187364.0,45.2031,45.2206,45.1944,45.2118,187364.0
2021-03-30 12:35:00,51.76,51.81,51.73,51.8,51829.0,45.2031,45.2468,45.1769,45.238,51829.0
2021-03-30 12:40:00,51.8,51.81,51.75,51.77,35009.0,45.238,45.2468,45.1944,45.2118,35009.0
2021-03-30 12:45:00,51.76,51.78,51.76,51.78,132390.0,45.2031,45.2206,45.2031,45.2206,132390.0
2021-03-30 12:50:00,51.78,51.79,51.74,51.75,479279.0,45.2206,45.2293,45.1856,45.1944,479279.0
2021-03-30 12:55:00,51.76,51.79,51.74,51.77,328905.0,45.2031,45.2293,45.1856,45.2118,328905.0
2021-03-30 13:00:00,51.77,51.77,51.72,51.75,55460.0,45.2118,45.2118,45.1682,45.1944,55460.0
2021-03-30 13:05:00,51.75,51.76,51.7,51.73,108634.0,45.1944,45.2031,45.1507,45.1769,108634.0
2021-03-30 13:10:00,51.73,51.76,51.73,51.75,74514.0,45.1769,45.2031,45.1769,45.1944,74514.0
2021-03-30 13:15:00,51.75,51.77,51.74,51.75,112019.0,45.1944,45.2118,45.1856,45.1944,112019.0
2021-03-30 13:20:00,51.77,51.78,51.75,51.78,39404.0,45.2118,45.2206,45.1944,45.2206,39404.0
2021-03-30 13:25:00,51.78,51.81,51.77,51.79,61942.0,45.2206,45.2468,45.2118,45.2293,61942.0
2021-03-30 13:30:00,51.78,51.79,51.76,51.78,24433.0,45.2206,45.2293,45.2031,45.2206,24433.0
2021-03-30 13:35:00,51.78,51.8,51.75,51.79,70119.0,45.2206,45.238,45.1944,45.2293,70119.0
2021-03-30 13:40:00,51.79,51.8,51.77,51.8,56813.0,45.2293,45.238,45.2118,45.238,56813.0
2021-03-30 13:45:00,51.79,51.8,51.77,51.77,34159.0,45.2293,45.238,45.2118,45.2118,34159.0
2021-03-30 13:50:00,51.78,51.81,51.78,51.8,85092.0,45.2206,45.2468,45.2206,45.238,85092.0
2021-03-30 13:55:00,51.8,51.8,51.76,51.77,64859.0,45.238,45.238,45.2031,45.2118,64859.0
2021-03-30 14:00:00,51.77,51.78,51.74,51.76,81665.0,45.2118,45.2206,45.1856,45.2031,81665.0
2021-03-30 14:05:00,51.77,51.8,51.75,51.79,90592.0,45.2118,45.238,45.1944,45.2293,90592.0
2021-03-30 14:10:00,51.78,51.79,51.75,51.79,128845.0,45.2206,45.2293,45.1944,45.2293,128845.0
2021-03-30 14:15:00,51.78,51.79,51.76,51.77,64918.0,45.2206,45.2293,45.2031,45.2118,64918.0
2021-03-30 14:20:00,51.77,51.79,51.73,51.76,114150.0,45.2118,45.2293,45.1769,45.2031,114150.0
2021-03-30 14:25:00,51.76,51.78,51.75,51.78,115187.0,45.2031,45.2206,45.1944,45.2206,115187.0
2021-03-30 14:30:00,51.78,51.81,51.76,51.8,101081.0,45.2206,45.2468,45.2031,45.238,101081.0
2021-03-30 14:35:00,51.8,51.8,51.78,51.79,68717.0,45.238,45.238,45.2206,45.2293,68717.0
2021-03-30 14:40:00,51.79,51.81,51.77,51.78,30652.0,45.2293,45.2468,45.2118,45.2206,30652.0
2021-03-30 14:45:00,51.78,51.8,51.77,51.78,89998.0,45.2206,45.238,45.2118,45.2206,89998.0
2021-03-30 14:50:00,51.79,51.8,51.76,51.77,95202.0,45.2293,45.238,45.2031,45.2118,95202.0
2021-03-30 14:55:00,51.78,51.81,51.76,51.79,945921.0,45.2206,45.2468,45.2031,45.2293,945921.0
2021-03-30 15:00:00,51.79,51.8,51.76,51.8,63512.0,45.2293,45.238,45.2031,45.238,63512.0
2021-03-30 15:05:00,51.8,51.83,51.79,51.83,117246.0,45.238,45.2642,45.2293,45.2642,117246.0
2021-03-30 15:10:00,51.83,51.85,51.82,51.85,196463.0,45.2642,45.2817,45.2555,45.2817,196463.0
2021-03-30 15:15:00,51.85,51.87,51.83,51.85,67264.0,45.2817,45.2992,45.2642,45.2817,67264.0
2021-03-30 15:20:00,51.86,51.87,51.85,51.87,30644.0,45.2904,45.2992,45.2817,45.2992,30644.0
2021-03-30 15:25:00,51.87,51.87,51.83,51.84,139931.0,45.2992,45.2992,45.2642,45.273,139931.0
2021-03-30 15:30:00,51.83,51.86,51.82,51.84,178362.0,45.2642,45.2904,45.2555,45.273,178362.0
2021-03-30 15:35:00,51.84,51.84,51.82,51.83,58475.0,45.273,45.273,45.2555,45.2642,58475.0
2021-03-30 15:40:00,51.83,51.85,51.81,51.82,103004.0,45.2642,45.2817,45.2468,45.2555,103004.0
2021-03-30 15:45:00,51.81,51.84,51.8,51.8,307156.0,45.2468,45.273,45.238,45.238,307156.0
2021-03-30 15:50:00,51.8,51.8,51.76,51.77,127162.0,45.238,45.238,45.2031,45.2118,127162.0
2021-03-30 15:55:00,51.76,51.81,51.72,51.81,836304.0,45.2031,45.2468,45.1682,45.2468,836304.0
2021-03-31 09:30:00,51.73,51.8,51.72,51.77,356016.0,45.1769,45.238,45.1682,45.2118,356016.0
2021-03-31 09:35:00,51.77,51.8,51.76,51.8,216816.0,45.2118,45.238,45.2031,45.238,216816.0
2021-03-31 09:40:00,51.79,51.81,51.73,51.73,207971.0,45.2293,45.2468,45.1769,45.1769,207971.0
2021-03-31 09:45:00,51.74,51.77,51.72,51.75,130264.0,45.1856,45.2118,45.1682,45.1944,130264.0
2021-03-31 09:50:00,51.75,51.78,51.73,51.76,603311.0,45.1944,45.2206,45.1769,45.2031,603311.0
2021-03-31 09:55:00,51.76,51.78,51.74,51.76,49676.0,45.2031,45.2206,45.1856,45.2031,49676.0
2021-03-31 10:00:00,51.76,51.83,51.75,51.81,170663.0,45.2031,45.2642,45.1944,45.2468,170663.0
2021-03-31 10:05:00,51.8,51.87,51.8,51.87,51438.0,45.238,45.2992,45.238,45.2992,51438.0
2021-03-31 10:10:00,51.87,51.87,51.84,51.86,112333.0,45.2992,45.2992,45.273,45.2904,112333.0
2021-03-31 10:15:00,51.86,51.92,51.85,51.91,156799.0,45.2904,45.3428,45.2817,45.3341,156799.0
2021-03-31 10:20:00,51.91,51.94,51.9,51.9,110352.0,45.3341,45.3603,45.3254,45.3254,110352.0
2021-03-31 10:25:00,51.91,51.96,51.91,51.94,65668.0,45.3341,45.3778,45.3341,45.3603,65668.0
2021-03-31 10:30:00,51.94,51.95,51.92,51.94,39216.0,45.3603,45.369,45.3428,45.3603,39216.0
2021-03-31 10:35:00,51.94,51.96,51.93,51.95,71279.0,45.3603,45.3778,45.3516,45.369,71279.0
2021-03-31 10:40:00,51.95,51.98,51.95,51.98,173854.0,45.369,45.3952,45.369,45.3952,173854.0
2021-03-31 10:45:00,51.98,52.0,51.96,51.98,72431.0,45.3952,45.4127,45.3778,45.3952,72431.0
2021-03-31 10:50:00,51.99,52.01,51.97,51.98,100018.0,45.404,45.4214,45.3865,45.3952,100018.0
2021-03-31 10:55:00,51.98,52.01,51.98,51.98,75133.0,45.3952,45.4214,45.3952,45.3952,75133.0
2021-03-31 11:00:00,51.98,51.99,51.95,51.98,273869.0,45.3952,45.404,45.369,45.3952,273869.0
2021-03-31 11:05:00,51.97,51.99,51.96,51.97,106173.0,45.3865,45.404,45.3778,45.3865,106173.0
2021-03-31 11:10:00,51.97,52.0,51.97,51.99,30777.0,45.3865,45.4127,45.3865,45.404,30777.0
2021-03-31 11:15:00,51.99,52.0,51.95,51.96,86939.0,45.404,45.4127,45.369,45.3778,86939.0
2021-03-31 11:20:00,51.96,51.96,51.93,51.95,167369.0,45.3778,45.3778,45.3516,45.369,167369.0
2021-03-31 11:25:00,51.94,51.95,51.91,51.91,75553.0,45.3603,45.369,45.3341,45.3341,75553.0
2021-03-31 11:30:00,51.91,51.93,51.86,51.88,274653.0,45.3341,45.3516,45.2904,45.3079,274653.0
2021-03-31 11:35:00,51.88,51.9,51.87,51.89,207338.0,45.3079,45.3254,45.2992,45.3166,207338.0
2021-03-31 11:40:00,51.89,51.91,51.87,51.88,110308.0,45.3166,45.3341,45.2992,45.3079,110308.0
2021-03-31 11:45:00,51.89,51.91,51.87,51.89,160103.0,45.3166,45.3341,45.2992,45.3166,160103.0
2021-03-31 11:50:00,51.88,51.89,51.87,51.88,95613.0,45.3079,45.3166,45.2992,45.3079,95613.0
2021-03-31 11:55:00,51.87,51.89,51.85,51.86,128068.0,45.2992,45.3166,45.2817,45.2904,128068.0
2021-03-31 12:00:00,51.86,51.91,51.86,51.91,48393.0,45.2904,45.3341,45.2904,45.3341,48393.0
2021-03-31 12:05:00,51.91,51.97,51.9,51.96,58889.0,45.3341,45.3865,45.3254,45.3778,58889.0
2021-03-31 12:10:00,51.96,51.99,51.94,51.98,76171.0,45.3778,45.404,45.3603,45.3952,76171.0
2021-03-31 12:15:00,51.98,52.01,51.97,52.01,442688.0,45.3952,45.4214,45.3865,45.4214,442688.0
2021-03-31 12:20:00,52.01,52.04,52.0,52.03,129124.0,45.4214,45.4476,45.4127,45.4389,129124.0
2021-03-31 12:25:00,52.03,52.04,52.02,52.04,46954.0,45.4389,45.4476,45.4302,45.4476,46954.0
2021-03-31 12:30:00,52.04,52.04,52.0,52.01,58188.0,45.4476,45.4476,45.4127,45.4214,58188.0
2021-03-31 12:35:00,52.0,52.02,52.0,52.02,150782.0,45.4127,45.4302,45.4127,45.4302,150782.0
2021-03-31 12:40:00,52.02,52.03,52.0,52.01,59209.0,45.4302,45.4389,45.4127,45.4214,59209.0
2021-03-31 12:45:00,52.01,52.02,52.0,52.01,230565.0,45.4214,45.4302,45.4127,45.4214,230565.0
2021-03-31 12:50:00,52.01,52.01,51.98,51.98,69414.0,45.4214,45.4214,45.3952,45.3952,69414.0
2021-03-31 12:55:00,51.98,52.01,51.98,52.01,36770.0,45.3952,45.4214,45.3952,45.4214,36770.0
2021-03-31 13:00:00,52.01,52.01,51.98,51.99,121041.0,45.4214,45.4214,45.3952,45.404,121041.0
2021-03-31 13:05:00,51.99,52.01,51.99,52.0,70045.0,45.404,45.4214,45.404,45.4127,70045.0
2021-03-31 13:10:00,52.0,52.04,52.0,52.03,145830.0,45.4127,45.4476,45.4127,45.4389,145830.0
2021-03-31 13:15:00,52.03,52.05,52.02,52.04,45095.0,45.4389,45.4564,45.4302,45.4476,45095.0
2021-03-31 13:20:00,52.05,52.05,52.03,52.05,31331.0,45.4564,45.4564,45.4389,45.4564,31331.0
2021-03-31 13:25:00,52.05,52.06,52.04,52.05,56837.0,45.4564,45.4651,45.4476,45.4564,56837.0
2021-03-31 13:30:00,52.04,52.05,52.04,52.05,50900.0,45.4476,45.4564,45.4476,45.4564,50900.0
2021-03-31 13:35:00,52.05,52.06,52.03,52.05,52592.0,45.4564,45.4651,45.4389,45.4564,52592.0
2021-03-31 13:40:00,52.05,52.05,52.0,52.01,63626.0,45.4564,45.4564,45.4127,45.4214,63626.0
2021-03-31 13:45:00,52.02,52.02,52.0,52.01,26681.0,45.4302,45.4302,45.4127,45.4214,26681.0
2021-03-31 13:50:00,52.01,52.01,52.0,52.01,58929.0,45.4214,45.4214,45.4127,45.4214,58929.0
2021-03-31 13:55:00,52.01,52.01,51.99,52.0,54463.0,45.4214,45.4214,45.404,45.4127,54463.0
2021-03-31 14:00:00,51.99,52.01,51.98,52.01,90471.0,45.404,45.4214,45.3952,45.4214,90471.0
2021-03-31 14:05:00,52.01,52.01,51.98,52.0,65804.0,45.4214,45.4214,45.3952,45.4127,65804.0
2021-03-31 14:10:00,52.0,52.0,51.97,52.0,143503.0,45.4127,45.4127,45.3865,45.4127,143503.0
2021-03-31 14:15:00,52.0,52.01,51.98,52.01,37483.0,45.4127,45.4214,45.3952,45.4214,37483.0
2021-03-31 14:20:00,52.01,52.02,51.99,52.0,29861.0,45.4214,45.4302,45.404,45.4127,29861.0
2021-03-31 14:25:00,52.01,52.04,52.0,52.04,93405.0,45.4214,45.4476,45.4127,45.4476,93405.0
2021-03-31 14:30:00,52.04,52.06,52.03,52.06,43462.0,45.4476,45.4651,45.4389,45.4651,43462.0
2021-03-31 14:35:00,52.06,52.08,52.04,52.08,548345.0,45.4651,45.4826,45.4476,45.4826,548345.0
2021-03-31 14:40:00,52.08,52.09,52.04,52.08,112699.0,45.4826,45.4913,45.4476,45.4826,112699.0
2021-03-31 14:45:00,52.08,52.09,52.07,52.08,57045.0,45.4826,45.4913,45.4738,45.4826,57045.0
2021-03-31 14:50:00,52.08,52.1,52.07,52.09,70630.0,45.4826,45.5,45.4738,45.4913,70630.0
2021-03-31 14:55:00,52.09,52.11,52.03,52.04,112545.0,45.4913,45.5088,45.4389,45.4476,112545.0
2021-03-31 15:00:00,52.05,52.06,52.02,52.04,55417.0,45.4564,45.4651,45.4302,45.4476,55417.0
2021-03-31 15:05:00,52.04,52.06,52.02,52.06,54566.0,45.4476,45.4651,45.4302,45.4651,54566.0
2021-03-31 15:10:00,52.06,52.07,52.04,52.07,56590.0,45.4651,45.4738,45.4476,45.4738,56590.0
2021-03-31 15:15:00,52.06,52.09,52.06,52.08,62375.0,45.4651,45.4913,45.4651,45.4826,62375.0
2021-03-31 15:20:00,52.08,52.11,52.07,52.1,73521.0,45.4826,45.5088,45.4738,45.5,73521.0
2021-03-31 15:25:00,52.1,52.11,52.05,52.07,90456.0,45.5,45.5088,45.4564,45.4738,90456.0
2021-03-31 15:30:00,52.07,52.13,52.07,52.12,83533.0,45.4738,45.5262,45.4738,45.5175,83533.0
2021-03-31 15:35:00,52.13,52.14,52.1,52.11,71691.0,45.5262,45.535,45.5,45.5088,71691.0
2021-03-31 15:40:00,52.11,52.12,52.09,52.09,161169.0,45.5088,45.5175,45.4913,45.4913,161169.0
2021-03-31 15:45:00,52.09,52.11,52.07,52.11,98691.0,45.4913,45.5088,45.4738,45.5088,98691.0
2021-03-31 15:50:00,52.11,52.14,52.08,52.08,317585.0,45.5088,45.535,45.4826,45.4826,317585.0
2021-03-31 15:55:00,52.09,52.09,51.99,52.04,736074.0,45.4913,45.4913,45.404,45.4476,736074.0
2021-04-01 09:30:00,52.8,52.85,52.74,52.79,584844.0,46.1114,46.155,46.059,46.1026,584844.0
2021-04-01 09:35:00,52.78,52.83,52.77,52.8,137121.0,46.0939,46.1376,46.0852,46.1114,137121.0
2021-04-01 09:40:00,52.8,52.84,52.73,52.73,196320.0,46.1114,46.1463,46.0502,46.0502,196320.0
2021-04-01 09:45:00,52.74,52.79,52.73,52.75,251727.0,46.059,46.1026,46.0502,46.0677,251727.0
2021-04-01 09:50:00,52.74,52.76,52.72,52.75,375255.0,46.059,46.0764,46.0415,46.0677,375255.0
2021-04-01 09:55:00,52.75,52.77,52.72,52.73,114165.0,46.0677,46.0852,46.0415,46.0502,114165.0
2021-04-01 10:00:00,52.74,52.74,52.69,52.7,419343.0,46.059,46.059,46.0153,46.024,419343.0
2021-04-01 10:05:00,52.7,52.78,52.68,52.77,223604.0,46.024,46.0939,46.0066,46.0852,223604.0
2021-04-01 10:10:00,52.77,52.79,52.75,52.79,191617.0,46.0852,46.1026,46.0677,46.1026,191617.0
2021-04-01 10:15:00,52.78,52.79,52.76,52.76,69201.0,46.0939,46.1026,46.0764,46.0764,69201.0
2021-04-01 10:20:00,52.76,52.77,52.68,52.69,135301.0,46.0764,46.0852,46.0066,46.0153,135301.0
2021-04-01 10:25:00,52.69,52.73,52.68,52.7,120951.0,46.0153,46.0502,46.0066,46.024,120951.0
2021-04-01 10:30:00,52.71,52.72,52.68,52.69,161882.0,46.0328,46.0415,46.0066,46.0153,161882.0
2021-04-01 10:35:00,52.7,52.73,52.64,52.65,116109.0,46.024,46.0502,45.9716,45.9804,116109.0
2021-04-01 10:40:00,52.65,52.74,52.64,52.71,94885.0,45.9804,46.059,45.9716,46.0328,94885.0
2021-04-01 10:45:00,52.71,52.71,52.67,52.67,70207.0,46.0328,46.0328,45.9978,45.9978,70207.0
2021-04-01 10:50:00,52.66,52.7,52.64,52.65,61152.0,45.9891,46.024,45.9716,45.9804,61152.0
2021-04-01 10:55:00,52.65,52.67,52.62,52.67,72481.0,45.9804,45.9978,45.9542,45.9978,72481.0
2021-04-01 11:00:00,52.68,52.7,52.65,52.7,130813.0,46.0066,46.024,45.9804,46.024,130813.0
2021-04-01 11:05:00,52.7,52.7,52.63,52.65,164085.0,46.024,46.024,45.9629,45.9804,164085.0
2021-04-01 11:10:00,52.65,52.67,52.62,52.63,97652.0,45.9804,45.9978,45.9542,45.9629,97652.0
2021-04-01 11:15:00,52.64,52.64,52.6,52.61,38273.0,45.9716,45.9716,45.9367,45.9454,38273.0
2021-04-01 11:20:00,52.61,52.65,52.59,52.61,26551.0,45.9454,45.9804,45.928,45.9454,26551.0
2021-04-01 11:25:00,52.6,52.64,52.59,52.62,53039.0,45.9367,45.9716,45.928,45.9542,53039.0
2021-04-01 11:30:00,52.62,52.65,52.61,52.61,41127.0,45.9542,45.9804,45.9454,45.9454,41127.0
2021-04-01 11:35:00,52.62,52.63,52.59,52.6,101344.0,45.9542,45.9629,45.928,45.9367,101344.0
2021-04-01 11:40:00,52.6,52.61,52.56,52.6,36311.0,45.9367,45.9454,45.9018,45.9367,36311.0
2021-04-01 11:45:00,52.59,52.63,52.57,52.62,59781.0,45.928,45.9629,45.9105,45.9542,59781.0
2021-04-01 11:50:00,52.62,52.64,52.62,52.63,112970.0,45.9542,45.9716,45.9542,45.9629,112970.0
2021-04-01 11:55:00,52.63,52.64,52.62,52.63,24624.0,45.9629,45.9716,45.9542,45.9629,24624.0
2021-04-01 12:00:00,52.62,52.67,52.61,52.65,193159.0,45.9542,45.9978,45.9454,45.9804,193159.0
2021-04-01 12:05:00,52.66,52.73,52.66,52.72,152982.0,45.9891,46.0502,45.9891,46.0415,152982.0
2021-04-01 12:10:00,52.71,52.76,52.71,52.76,124300.0,46.0328,46.0764,46.0328,46.0764,124300.0
2021-04-01 12:15:00,52.76,52.77,52.73,52.76,25813.0,46.0764,46.0852,46.0502,46.0764,25813.0
2021-04-01 12:20:00,52.77,52.77,52.74,52.76,64799.0,46.0852,46.0852,46.059,46.0764,64799.0
2021-04-01 12:25:00,52.76,52.78,52.74,52.76,24447.0,46.0764,46.0939,46.059,46.0764,24447.0
2021-04-01 12:30:00,52.77,52.77,52.74,52.74,20353.0,46.0852,46.0852,46.059,46.059,20353.0
2021-04-01 12:35:00,52.73,52.74,52.7,52.71,109848.0,46.0502,46.059,46.024,46.0328,109848.0
2021-04-01 12:40:00,52.71,52.71,52.69,52.71,152301.0,46.0328,46.0328,46.0153,46.0328,152301.0
2021-04-01 12:45:00,52.71,52.72,52.69,52.69,50093.0,46.0328,46.0415,46.0153,46.0153,50093.0
2021-04-01 12:50:00,52.68,52.69,52.66,52.69,43657.0,46.0066,46.0153,45.9891,46.0153,43657.0
2021-04-01 12:55:00,52.69,52.72,52.67,52.68,190237.0,46.0153,46.0415,45.9978,46.0066,190237.0
2021-04-01 13:00:00,52.68,52.7,52.66,52.68,45176.0,46.0066,46.024,45.9891,46.0066,45176.0
2021-04-01 13:05:00,52.67,52.68,52.66,52.67,43273.0,45.9978,46.0066,45.9891,45.9978,43273.0
2021-04-01 13:10:00,52.67,52.67,52.65,52.66,32215.0,45.9978,45.9978,45.9804,45.9891,32215.0
2021-04-01 13:15:00,52.66,52.66,52.6,52.61,81909.0,45.9891,45.9891,45.9367,45.9454,81909.0
2021-04-01 13:20:00,52.62,52.63,52.61,52.63,46069.0,45.9542,45.9629,45.9454,45.9629,46069.0
2021-04-01 13:25:00,52.63,52.64,52.61,52.63,67433.0,45.9629,45.9716,45.9454,45.9629,67433.0
2021-04-01 13:30:00,52.63,52.65,52.62,52.64,86200.0,45.9629,45.9804,45.9542,45.9716,86200.0
2021-04-01 13:35:00,52.65,52.65,52.63,52.65,273292.0,45.9804,45.9804,45.9629,45.9804,273292.0
2021-04-01 13:40:00,52.65,52.68,52.64,52.68,90521.0,45.9804,46.0066,45.9716,46.0066,90521.0
2021-04-01 13:45:00,52.68,52.68,52.64,52.64,124212.0,46.0066,46.0066,45.9716,45.9716,124212.0
2021-04-01 13:50:00,52.65,52.67,52.64,52.65,45587.0,45.9804,45.9978,45.9716,45.9804,45587.0
2021-04-01 13:55:00,52.65,52.68,52.65,52.66,81272.0,45.9804,46.0066,45.9804,45.9891,81272.0
2021-04-01 14:00:00,52.66,52.67,52.65,52.67,28424.0,45.9891,45.9978,45.9804,45.9978,28424.0
2021-04-01 14:05:00,52.66,52.68,52.66,52.67,61343.0,45.9891,46.0066,45.9891,45.9978,61343.0
2021-04-01 14:10:00,52.66,52.69,52.66,52.68,30561.0,45.9891,46.0153,45.9891,46.0066,30561.0
2021-04-01 14:15:00,52.68,52.69,52.66,52.66,49181.0,46.0066,46.0153,45.9891,45.9891,49181.0
2021-04-01 14:20:00,52.67,52.69,52.66,52.69,54354.0,45.9978,46.0153,45.9891,46.0153,54354.0
2021-04-01 14:25:00,52.69,52.69,52.67,52.68,37409.0,46.0153,46.0153,45.9978,46.0066,37409.0
2021-04-01 14:30:00,52.69,52.69,52.65,52.66,57332.0,46.0153,46.0153,45.9804,45.9891,57332.0
2021-04-01 14:35:00,52.66,52.67,52.65,52.66,85040.0,45.9891,45.9978,45.9804,45.9891,85040.0
2021-04-01 14:40:00,52.65,52.65,52.62,52.63,90550.0,45.9804,45.9804,45.9542,45.9629,90550.0
2021-04-01 14:45:00,52.63,52.63,52.6,52.61,78211.0,45.9629,45.9629,45.9367,45.9454,78211.0
2021-04-01 14:50:00,52.61,52.62,52.6,52.61,80435.0,45.9454,45.9542,45.9367,45.9454,80435.0
2021-04-01 14:55:00,52.61,52.62,52.6,52.61,29606.0,45.9454,45.9542,45.9367,45.9454,29606.0
2021-04-01 15:00:00,52.6,52.61,52.57,52.59,220307.0,45.9367,45.9454,45.9105,45.928,220307.0
2021-04-01 15:05:00,52.6,52.61,52.58,52.61,100193.0,45.9367,45.9454,45.9192,45.9454,100193.0
2021-04-01 15:10:00,52.61,52.61,52.58,52.59,66659.0,45.9454,45.9454,45.9192,45.928,66659.0
2021-04-01 15:15:00,52.59,52.6,52.56,52.58,81782.0,45.928,45.9367,45.9018,45.9192,81782.0
2021-04-01 15:20:00,52.58,52.58,52.55,52.55,41461.0,45.9192,45.9192,45.893,45.893,41461.0
2021-04-01 15:25:00,52.56,52.56,52.53,52.55,60514.0,45.9018,45.9018,45.8756,45.893,60514.0
2021-04-01 15:30:00,52.55,52.58,52.54,52.56,379627.0,45.893,45.9192,45.8843,45.9018,379627.0
2021-04-01 15:35:00,52.56,52.57,52.52,52.53,161068.0,45.9018,45.9105,45.8668,45.8756,161068.0
2021-04-01 15:40:00,52.53,52.53,52.48,52.5,109844.0,45.8756,45.8756,45.8319,45.8494,109844.0
2021-04-01 15:45:00,52.49,52.5,52.43,52.44,217204.0,45.8406,45.8494,45.7882,45.797,217204.0
2021-04-01 15:50:00,52.44,52.48,52.43,52.48,392815.0,45.797,45.8319,45.7882,45.8319,392815.0
2021-04-01 15:55:00,52.48,52.59,52.47,52.52,775659.0,45.8319,45.928,45.8232,45.8668,775659.0
2021-04-05 09:30:00,52.83,52.85,52.62,52.64,495024.0,46.1376,46.155,45.9542,45.9716,495024.0
2021-04-05 09:35:00,52.64,52.65,52.58,52.59,167003.0,45.9716,45.9804,45.9192,45.928,167003.0
2021-04-05 09:40:00,52.59,52.62,52.55,52.56,160923.0,45.928,45.9542,45.893,45.9018,160923.0
2021-04-05 09:45:00,52.56,52.65,52.56,52.65,203974.0,45.9018,45.9804,45.9018,45.9804,203974.0
2021-04-05 09:50:00,52.65,52.68,52.62,52.64,168818.0,45.9804,46.0066,45.9542,45.9716,168818.0
2021-04-05 09:55:00,52.65,52.66,52.59,52.61,52137.0,45.9804,45.9891,45.928,45.9454,52137.0
2021-04-05 10:00:00,52.61,52.62,52.57,52.59,156576.0,45.9454,45.9542,45.9105,45.928,156576.0
2021-04-05 10:05:00,52.6,52.6,52.54,52.58,111941.0,45.9367,45.9367,45.8843,45.9192,111941.0
2021-04-05 10:10:00,52.58,52.6,52.55,52.6,223019.0,45.9192,45.9367,45.893,45.9367,223019.0
2021-04-05 10:15:00,52.61,52.69,52.6,52.69,105837.0,45.9454,46.0153,45.9367,46.0153,105837.0
2021-04-05 10:20:00,52.69,52.7,52.66,52.7,72322.0,46.0153,46.024,45.9891,46.024,72322.0
2021-04-05 10:25:00,52.7,52.75,52.69,52.74,275659.0,46.024,46.0677,46.0153,46.059,275659.0
2021-04-05 10:30:00,52.74,52.76,52.72,52.75,109078.0,46.059,46.0764,46.0415,46.0677,109078.0
2021-04-05 10:35:00,52.74,52.75,52.71,52.73,141180.0,46.059,46.0677,46.0328,46.0502,141180.0
2021-04-05 10:40:00,52.73,52.74,52.69,52.7,67496.0,46.0502,46.059,46.0153,46.024,67496.0
2021-04-05 10:45:00,52.71,52.71,52.66,52.68,130625.0,46.0328,46.0328,45.9891,46.0066,130625.0
2021-04-05 10:50:00,52.68,52.69,52.66,52.67,107486.0,46.0066,46.0153,45.9891,45.9978,107486.0
2021-04-05 10:55:00,52.68,52.71,52.67,52.69,129015.0,46.0066,46.0328,45.9978,46.0153,129015.0
2021-04-05 11:00:00,52.69,52.7,52.64,52.67,136564.0,46.0153,46.024,45.9716,45.9978,136564.0
2021-04-05 11:05:00,52.68,52.7,52.67,52.68,62950.0,46.0066,46.024,45.9978,46.0066,62950.0
2021-04-05 11:10:00,52.68,52.71,52.67,52.69,75748.0,46.0066,46.0328,45.9978,46.0153,75748.0
2021-04-05 11:15:00,52.69,52.7,52.68,52.69,62934.0,46.0153,46.024,46.0066,46.0153,62934.0
2021-04-05 11:20:00,52.7,52.71,52.69,52.71,44586.0,46.024,46.0328,46.0153,46.0328,44586.0
2021-04-05 11:25:00,52.71,52.71,52.69,52.69,40423.0,46.0328,46.0328,46.0153,46.0153,40423.0
2021-04-05 11:30:00,52.69,52.72,52.68,52.7,42913.0,46.0153,46.0415,46.0066,46.024,42913.0
2021-04-05 11:35:00,52.7,52.72,52.68,52.69,153500.0,46.024,46.0415,46.0066,46.0153,153500.0
2021-04-05 11:40:00,52.69,52.69,52.64,52.66,22062.0,46.0153,46.0153,45.9716,45.9891,22062.0
2021-04-05 11:45:00,52.65,52.66,52.64,52.65,69576.0,45.9804,45.9891,45.9716,45.9804,69576.0
2021-04-05 11:50:00,52.65,52.65,52.63,52.64,49992.0,45.9804,45.9804,45.9629,45.9716,49992.0
2021-04-05 11:55:00,52.64,52.64,52.61,52.62,82029.0,45.9716,45.9716,45.9454,45.9542,82029.0
2021-04-05 12:00:00,52.62,52.64,52.61,52.62,73864.0,45.9542,45.9716,45.9454,45.9542,73864.0
2021-04-05 12:05:00,52.62,52.62,52.59,52.6,96935.0,45.9542,45.9542,45.928,45.9367,96935.0
2021-04-05 12:10:00,52.6,52.6,52.57,52.6,34094.0,45.9367,45.9367,45.9105,45.9367,34094.0
2021-04-05 12:15:00,52.6,52.62,52.58,52.62,22604.0,45.9367,45.9542,45.9192,45.9542,22604.0
2021-04-05 12:20:00,52.62,52.64,52.62,52.64,45174.0,45.9542,45.9716,45.9542,45.9716,45174.0
2021-04-05 12:25:00,52.64,52.65,52.63,52.65,24895.0,45.9716,45.9804,45.9629,45.9804,24895.0
2021-04-05 12:30:00,52.64,52.66,52.62,52.65,55872.0,45.9716,45.9891,45.9542,45.9804,55872.0
2021-04-05 12:35:00,52.64,52.66,52.63,52.64,36860.0,45.9716,45.9891,45.9629,45.9716,36860.0
2021-04-05 12:40:00,52.65,52.66,52.63,52.64,56956.0,45.9804,45.9891,45.9629,45.9716,56956.0
2021-04-05 12:45:00,52.65,52.66,52.64,52.66,40049.0,45.9804,45.9891,45.9716,45.9891,40049.0
2021-04-05 12:50:00,52.65,52.69,52.65,52.69,41952.0,45.9804,46.0153,45.9804,46.0153,41952.0
2021-04-05 12:55:00,52.69,52.7,52.68,52.69,73256.0,46.0153,46.024,46.0066,46.0153,73256.0
2021-04-05 13:00:00,52.69,52.69,52.66,52.66,29976.0,46.0153,46.0153,45.9891,45.9891,29976.0
2021-04-05 13:05:00,52.66,52.68,52.64,52.66,133783.0,45.9891,46.0066,45.9716,45.9891,133783.0
2021-04-05 13:10:00,52.66,52.67,52.6,52.6,602532.0,45.9891,45.9978,45.9367,45.9367,602532.0
2021-04-05 13:15:00,52.61,52.64,52.59,52.63,313284.0,45.9454,45.9716,45.928,45.9629,313284.0
2021-04-05 13:20:00,52.63,52.64,52.62,52.63,61649.0,45.9629,45.9716,45.9542,45.9629,61649.0
2021-04-05 13:25:00,52.63,52.66,52.63,52.65,29796.0,45.9629,45.9891,45.9629,45.9804,29796.0
2021-04-05 13:30:00,52.65,52.68,52.64,52.68,50004.0,45.9804,46.0066,45.9716,46.0066,50004.0
2021-04-05 13:35:00,52.68,52.68,52.64,52.64,40605.0,46.0066,46.0066,45.9716,45.9716,40605.0
2021-04-05 13:40:00,52.64,52.66,52.62,52.65,232047.0,45.9716,45.9891,45.9542,45.9804,232047.0
2021-04-05 13:45:00,52.66,52.68,52.64,52.68,56552.0,45.9891,46.0066,45.9716,46.0066,56552.0
2021-04-05 13:50:00,52.67,52.72,52.67,52.71,24832.0,45.9978,46.0415,45.9978,46.0328,24832.0
2021-04-05 13:55:00,52.72,52.74,52.71,52.73,18503.0,46.0415,46.059,46.0328,46.0502,18503.0
2021-04-05 14:00:00,52.72,52.74,52.71,52.71,60611.0,46.0415,46.059,46.0328,46.0328,60611.0
2021-04-05 14:05:00,52.71,52.71,52.69,52.7,27023.0,46.0328,46.0328,46.0153,46.024,27023.0
2021-04-05 14:10:00,52.7,52.7,52.68,52.69,40581.0,46.024,46.024,46.0066,46.0153,40581.0
2021-04-05 14:15:00,52.68,52.7,52.67,52.7,31740.0,46.0066,46.024,45.9978,46.024,31740.0
2021-04-05 14:20:00,52.7,52.71,52.67,52.68,29234.0,46.024,46.0328,45.9978,46.0066,29234.0
2021-04-05 14:25:00,52.68,52.69,52.67,52.69,36230.0,46.0066,46.0153,45.9978,46.0153,36230.0
2021-04-05 14:30:00,52.68,52.69,52.68,52.69,32520.0,46.0066,46.0153,46.0066,46.0153,32520.0
2021-04-05 14:35:00,52.69,52.7,52.67,52.69,55338.0,46.0153,46.024,45.9978,46.0153,55338.0
2021-04-05 14:40:00,52.68,52.69,52.63,52.64,80380.0,46.0066,46.0153,45.9629,45.9716,80380.0
2021-04-05 14:45:00,52.64,52.67,52.63,52.66,82134.0,45.9716,45.9978,45.9629,45.9891,82134.0
2021-04-05 14:50:00,52.66,52.68,52.64,52.65,46345.0,45.9891,46.0066,45.9716,45.9804,46345.0
2021-04-05 14:55:00,52.66,52.67,52.65,52.66,67350.0,45.9891,45.9978,45.9804,45.9891,67350.0
2021-04-05 15:00:00,52.66,52.68,52.64,52.65,105425.0,45.9891,46.0066,45.9716,45.9804,105425.0
2021-04-05 15:05:00,52.66,52.66,52.62,52.64,412808.0,45.9891,45.9891,45.9542,45.9716,412808.0
2021-04-05 15:10:00,52.64,52.64,52.61,52.62,60530.0,45.9716,45.9716,45.9454,45.9542,60530.0
2021-04-05 15:15:00,52.62,52.63,52.6,52.6,78795.0,45.9542,45.9629,45.9367,45.9367,78795.0
2021-04-05 15:20:00,52.6,52.6,52.58,52.59,249450.0,45.9367,45.9367,45.9192,45.928,249450.0
2021-04-05 15:25:00,52.6,52.6,52.56,52.58,52947.0,45.9367,45.9367,45.9018,45.9192,52947.0
2021-04-05 15:30:00,52.59,52.59,52.52,52.52,164584.0,45.928,45.928,45.8668,45.8668,164584.0
2021-04-05 15:35:00,52.52,52.62,52.51,52.61,371050.0,45.8668,45.9542,45.8581,45.9454,371050.0
2021-04-05 15:40:00,52.61,52.65,52.59,52.64,116679.0,45.9454,45.9804,45.928,45.9716,116679.0
2021-04-05 15:45:00,52.64,52.68,52.62,52.67,163401.0,45.9716,46.0066,45.9542,45.9978,163401.0
2021-04-05 15:50:00,52.67,52.67,52.6,52.65,218005.0,45.9978,45.9978,45.9367,45.9804,218005.0
2021-04-05 15:55:00,52.64,52.66,52.61,52.63,493452.0,45.9716,45.9891,45.9454,45.9629,493452.0
2021-04-06 09:30:00,52.63,52.63,52.5,52.53,270167.0,45.9629,45.9629,45.8494,45.8756,270167.0
2021-04-06 09:35:00,52.53,52.66,52.51,52.62,187045.0,45.8756,45.9891,45.8581,45.9542,187045.0
2021-04-06 09:40:00,52.62,52.69,52.6,52.69,162140.0,45.9542,46.0153,45.9367,46.0153,162140.0
2021-04-06 09:45:00,52.7,52.74,52.68,52.73,84387.0,46.024,46.059,46.0066,46.0502,84387.0
2021-04-06 09:50:00,52.73,52.75,52.69,52.72,96807.0,46.0502,46.0677,46.0153,46.0415,96807.0
2021-04-06 09:55:00,52.72,52.76,52.72,52.76,84340.0,46.0415,46.0764,46.0415,46.0764,84340.0
2021-04-06 10:00:00,52.76,52.83,52.76,52.8,180304.0,46.0764,46.1376,46.0764,46.1114,180304.0
2021-04-06 10:05:00,52.8,52.82,52.77,52.81,52507.0,46.1114,46.1288,46.0852,46.1201,52507.0
2021-04-06 10:10:00,52.81,52.82,52.76,52.81,178852.0,46.1201,46.1288,46.0764,46.1201,178852.0
2021-04-06 10:15:00,52.81,52.85,52.78,52.84,83396.0,46.1201,46.155,46.0939,46.1463,83396.0
2021-04-06 10:20:00,52.84,52.88,52.82,52.87,184868.0,46.1463,46.1812,46.1288,46.1725,184868.0
2021-04-06 10:25:00,52.88,52.9,52.83,52.84,125673.0,46.1812,46.1987,46.1376,46.1463,125673.0
2021-04-06 10:30:00,52.84,52.86,52.82,52.85,132500.0,46.1463,46.1638,46.1288,46.155,132500.0
2021-04-06 10:35:00,52.86,52.86,52.82,52.86,24855.0,46.1638,46.1638,46.1288,46.1638,24855.0
2021-04-06 10:40:00,52.86,52.9,52.85,52.9,62604.0,46.1638,46.1987,46.155,46.1987,62604.0
2021-04-06 10:45:00,52.9,52.95,52.89,52.95,78407.0,46.1987,46.2424,46.19,46.2424,78407.0
2021-04-06 10:50:00,52.95,52.98,52.94,52.97,69141.0,46.2424,46.2686,46.2336,46.2598,69141.0
2021-04-06 10:55:00,52.97,52.98,52.95,52.96,38958.0,46.2598,46.2686,46.2424,46.2511,38958.0
2021-04-06 11:00:00,52.95,52.95,52.88,52.89,100975.0,46.2424,46.2424,46.1812,46.19,100975.0
2021-04-06 11:05:00,52.89,52.9,52.86,52.9,141441.0,46.19,46.1987,46.1638,46.1987,141441.0
2021-04-06 11:10:00,52.9,52.95,52.89,52.95,42209.0,46.1987,46.2424,46.19,46.2424,42209.0
2021-04-06 11:15:00,52.95,52.99,52.94,52.97,45052.0,46.2424,46.2773,46.2336,46.2598,45052.0
2021-04-06 11:20:00,52.97,53.0,52.96,52.98,90946.0,46.2598,46.286,46.2511,46.2686,90946.0
2021-04-06 11:25:00,52.98,52.99,52.96,52.99,41883.0,46.2686,46.2773,46.2511,46.2773,41883.0
2021-04-06 11:30:00,52.98,52.99,52.93,52.95,37198.0,46.2686,46.2773,46.2249,46.2424,37198.0
2021-04-06 11:35:00,52.94,53.02,52.94,53.02,129278.0,46.2336,46.3035,46.2336,46.3035,129278.0
2021-04-06 11:40:00,53.02,53.03,53.0,53.01,28984.0,46.3035,46.3122,46.286,46.2948,28984.0
2021-04-06 11:45:00,53.01,53.04,53.01,53.04,28597.0,46.2948,46.321,46.2948,46.321,28597.0
2021-04-06 11:50:00,53.04,53.05,53.02,53.03,30858.0,46.321,46.3297,46.3035,46.3122,30858.0
2021-04-06 11:55:00,53.04,53.09,53.04,53.08,45273.0,46.321,46.3646,46.321,46.3559,45273.0
2021-04-06 12:00:00,53.09,53.09,53.04,53.05,26998.0,46.3646,46.3646,46.321,46.3297,26998.0
2021-04-06 12:05:00,53.05,53.07,53.04,53.06,168894.0,46.3297,46.3472,46.321,46.3384,168894.0
2021-04-06 12:10:00,53.07,53.08,53.05,53.05,28027.0,46.3472,46.3559,46.3297,46.3297,28027.0
2021-04-06 12:15:00,53.06,53.1,53.05,53.08,25347.0,46.3384,46.3734,46.3297,46.3559,25347.0
2021-04-06 12:20:00,53.07,53.12,53.07,53.12,31936.0,46.3472,46.3908,46.3472,46.3908,31936.0
2021-04-06 12:25:00,53.11,53.12,53.06,53.08,68469.0,46.3821,46.3908,46.3384,46.3559,68469.0
2021-04-06 12:30:00,53.08,53.1,53.07,53.07,20025.0,46.3559,46.3734,46.3472,46.3472,20025.0
2021-04-06 12:35:00,53.07,53.08,53.05,53.06,50499.0,46.3472,46.3559,46.3297,46.3384,50499.0
2021-04-06 12:40:00,53.06,53.07,53.05,53.07,28305.0,46.3384,46.3472,46.3297,46.3472,28305.0
2021-04-06 12:45:00,53.07,53.08,53.04,53.05,57668.0,46.3472,46.3559,46.321,46.3297,57668.0
2021-04-06 12:50:00,53.05,53.07,53.03,53.07,27645.0,46.3297,46.3472,46.3122,46.3472,27645.0
2021-04-06 12:55:00,53.06,53.07,53.05,53.06,48490.0,46.3384,46.3472,46.3297,46.3384,48490.0
2021-04-06 13:00:00,53.06,53.07,53.04,53.06,36174.0,46.3384,46.3472,46.321,46.3384,36174.0
2021-04-06 13:05:00,53.07,53.07,53.01,53.02,45388.0,46.3472,46.3472,46.2948,46.3035,45388.0
2021-04-06 13:10:00,53.01,53.03,52.98,53.03,36735.0,46.2948,46.3122,46.2686,46.3122,36735.0
2021-04-06 13:15:00,53.03,53.03,53.01,53.02,93664.0,46.3122,46.3122,46.2948,46.3035,93664.0
2021-04-06 13:20:00,53.02,53.02,52.97,52.98,28113.0,46.3035,46.3035,46.2598,46.2686,28113.0
2021-04-06 13:25:00,52.98,52.98,52.92,52.95,590928.0,46.2686,46.2686,46.2162,46.2424,590928.0
2021-04-06 13:30:00,52.94,52.98,52.92,52.98,28918.0,46.2336,46.2686,46.2162,46.2686,28918.0
2021-04-06 13:35:00,52.98,53.0,52.96,52.99,55777.0,46.2686,46.286,46.2511,46.2773,55777.0
2021-04-06 13:40:00,53.0,53.01,52.98,53.0,106914.0,46.286,46.2948,46.2686,46.286,106914.0
2021-04-06 13:45:00,52.99,53.02,52.99,53.0,44435.0,46.2773,46.3035,46.2773,46.286,44435.0
2021-04-06 13:50:00,53.0,53.01,52.98,53.0,32348.0,46.286,46.2948,46.2686,46.286,32348.0
2021-04-06 13:55:00,52.99,53.01,52.98,53.0,17096.0,46.2773,46.2948,46.2686,46.286,17096.0
2021-04-06 14:00:00,53.0,53.07,52.99,53.06,120128.0,46.286,46.3472,46.2773,46.3384,120128.0
2021-04-06 14:05:00,53.06,53.06,53.03,53.04,96784.0,46.3384,46.3384,46.3122,46.321,96784.0
2021-04-06 14:10:00,53.05,53.08,53.03,53.07,22670.0,46.3297,46.3559,46.3122,46.3472,22670.0
2021-04-06 14:15:00,53.06,53.07,53.05,53.06,31345.0,46.3384,46.3472,46.3297,46.3384,31345.0
2021-04-06 14:20:00,53.06,53.07,53.04,53.07,115277.0,46.3384,46.3472,46.321,46.3472,115277.0
2021-04-06 14:25:00,53.06,53.07,53.05,53.06,23932.0,46.3384,46.3472,46.3297,46.3384,23932.0
2021-04-06 14:30:00,53.06,53.07,53.04,53.05,58414.0,46.3384,46.3472,46.321,46.3297,58414.0
2021-04-06 14:35:00,53.05,53.06,53.01,53.05,67683.0,46.3297,46.3384,46.2948,46.3297,67683.0
2021-04-06 14:40:00,53.06,53.09,53.05,53.06,56786.0,46.3384,46.3646,46.3297,46.3384,56786.0
2021-04-06 14:45:00,53.07,53.09,53.06,53.07,61254.0,46.3472,46.3646,46.3384,46.3472,61254.0
2021-04-06 14:50:00,53.07,53.07,53.04,53.05,245810.0,46.3472,46.3472,46.321,46.3297,245810.0
2021-04-06 14:55:00,53.05,53.06,53.03,53.04,49531.0,46.3297,46.3384,46.3122,46.321,49531.0
2021-04-06 15:00:00,53.03,53.04,52.95,52.98,69890.0,46.3122,46.321,46.2424,46.2686,69890.0
2021-04-06 15:05:00,52.98,52.99,52.94,52.95,62019.0,46.2686,46.2773,46.2336,46.2424,62019.0
2021-04-06 15:10:00,52.95,52.98,52.94,52.97,124337.0,46.2424,46.2686,46.2336,46.2598,124337.0
2021-04-06 15:15:00,52.97,53.0,52.94,53.0,86610.0,46.2598,46.286,46.2336,46.286,86610.0
2021-04-06 15:20:00,52.99,53.01,52.98,53.0,91941.0,46.2773,46.2948,46.2686,46.286,91941.0
2021-04-06 15:25:00,53.0,53.01,52.98,52.98,51542.0,46.286,46.2948,46.2686,46.2686,51542.0
2021-04-06 15:30:00,52.99,53.01,52.98,52.99,102062.0,46.2773,46.2948,46.2686,46.2773,102062.0
2021-04-06 15:35:00,52.99,53.01,52.97,52.97,118572.0,46.2773,46.2948,46.2598,46.2598,118572.0
2021-04-06 15:40:00,52.98,52.99,52.96,52.97,188076.0,46.2686,46.2773,46.2511,46.2598,188076.0
2021-04-06 15:45:00,52.97,52.99,52.95,52.96,303374.0,46.2598,46.2773,46.2424,46.2511,303374.0
2021-04-06 15:50:00,52.96,52.96,52.91,52.91,259512.0,46.2511,46.2511,46.2074,46.2074,259512.0
2021-04-06 15:55:00,52.92,52.93,52.88,52.9,1152659.0,46.2162,46.2249,46.1812,46.1987,1152659.0
2021-04-07 09:30:00,52.14,52.17,52.07,52.08,696128.0,45.535,45.5612,45.4738,45.4826,696128.0
2021-04-07 09:35:00,52.07,52.12,52.03,52.08,389926.0,45.4738,45.5175,45.4389,45.4826,389926.0
2021-04-07 09:40:00,52.08,52.14,52.06,52.13,200278.0,45.4826,45.535,45.4651,45.5262,200278.0
2021-04-07 09:45:00,52.14,52.17,52.12,52.16,190373.0,45.535,45.5612,45.5175,45.5524,190373.0
2021-04-07 09:50:00,52.16,52.18,52.15,52.18,72188.0,45.5524,45.5699,45.5437,45.5699,72188.0
2021-04-07 09:55:00,52.18,52.19,52.17,52.18,112831.0,45.5699,45.5786,45.5612,45.5699,112831.0
2021-04-07 10:00:00,52.17,52.18,52.1,52.14,180797.0,45.5612,45.5699,45.5,45.535,180797.0
2021-04-07 10:05:00,52.13,52.15,52.1,52.13,283409.0,45.5262,45.5437,45.5,45.5262,283409.0
2021-04-07 10:10:00,52.13,52.16,52.11,52.15,162483.0,45.5262,45.5524,45.5088,45.5437,162483.0
2021-04-07 10:15:00,52.15,52.17,52.1,52.16,142684.0,45.5437,45.5612,45.5,45.5524,142684.0
2021-04-07 10:20:00,52.16,52.25,52.15,52.25,126270.0,45.5524,45.631,45.5437,45.631,126270.0
2021-04-07 10:25:00,52.24,52.26,52.2,52.26,50421.0,45.6223,45.6398,45.5874,45.6398,50421.0
2021-04-07 10:30:00,52.26,52.28,52.25,52.26,40701.0,45.6398,45.6572,45.631,45.6398,40701.0
2021-04-07 10:35:00,52.26,52.26,52.21,52.22,76183.0,45.6398,45.6398,45.5961,45.6048,76183.0
2021-04-07 10:40:00,52.22,52.26,52.2,52.25,49528.0,45.6048,45.6398,45.5874,45.631,49528.0
2021-04-07 10:45:00,52.25,52.27,52.22,52.25,46763.0,45.631,45.6485,45.6048,45.631,46763.0
2021-04-07 10:50:00,52.24,52.25,52.23,52.24,34107.0,45.6223,45.631,45.6136,45.6223,34107.0
2021-04-07 10:55:00,52.25,52.25,52.21,52.25,92524.0,45.631,45.631,45.5961,45.631,92524.0
2021-04-07 11:00:00,52.25,52.27,52.24,52.26,71894.0,45.631,45.6485,45.6223,45.6398,71894.0
2021-04-07 11:05:00,52.25,52.28,52.25,52.27,49445.0,45.631,45.6572,45.631,45.6485,49445.0
2021-04-07 11:10:00,52.27,52.3,52.26,52.28,64755.0,45.6485,45.6747,45.6398,45.6572,64755.0
2021-04-07 11:15:00,52.28,52.31,52.25,52.3,56634.0,45.6572,45.6834,45.631,45.6747,56634.0
2021-04-07 11:20:00,52.3,52.31,52.25,52.25,79205.0,45.6747,45.6834,45.631,45.631,79205.0
2021-04-07 11:25:00,52.25,52.25,52.2,52.23,47071.0,45.631,45.631,45.5874,45.6136,47071.0
2021-04-07 11:30:00,52.22,52.23,52.17,52.2,134393.0,45.6048,45.6136,45.5612,45.5874,134393.0
2021-04-07 11:35:00,52.2,52.22,52.13,52.13,35116.0,45.5874,45.6048,45.5262,45.5262,35116.0
2021-04-07 11:40:00,52.13,52.13,52.07,52.09,77559.0,45.5262,45.5262,45.4738,45.4913,77559.0
2021-04-07 11:45:00,52.09,52.13,52.07,52.12,93757.0,45.4913,45.5262,45.4738,45.5175,93757.0
2021-04-07 11:50:00,52.11,52.13,52.1,52.11,24734.0,45.5088,45.5262,45.5,45.5088,24734.0
2021-04-07 11:55:00,52.11,52.14,52.07,52.13,71858.0,45.5088,45.535,45.4738,45.5262,71858.0
2021-04-07 12:00:00,52.14,52.16,52.11,52.13,32003.0,45.535,45.5524,45.5088,45.5262,32003.0
2021-04-07 12:05:00,52.13,52.14,52.11,52.13,80748.0,45.5262,45.535,45.5088,45.5262,80748.0
2021-04-07 12:10:00,52.13,52.14,52.09,52.1,52768.0,45.5262,45.535,45.4913,45.5,52768.0
2021-04-07 12:15:00,52.09,52.1,52.01,52.02,56333.0,45.4913,45.5,45.4214,45.4302,56333.0
2021-04-07 12:20:00,52.02,52.06,52.0,52.06,40277.0,45.4302,45.4651,45.4127,45.4651,40277.0
2021-04-07 12:25:00,52.06,52.06,52.0,52.01,45162.0,45.4651,45.4651,45.4127,45.4214,45162.0
2021-04-07 12:30:00,52.01,52.03,51.99,52.02,84187.0,45.4214,45.4389,45.404,45.4302,84187.0
2021-04-07 12:35:00,52.02,52.05,52.01,52.05,21371.0,45.4302,45.4564,45.4214,45.4564,21371.0
2021-04-07 12:40:00,52.05,52.05,52.03,52.04,74571.0,45.4564,45.4564,45.4389,45.4476,74571.0
2021-04-07 12:45:00,52.03,52.06,52.02,52.04,123582.0,45.4389,45.4651,45.4302,45.4476,123582.0
2021-04-07 12:50:00,52.05,52.05,52.01,52.02,104472.0,45.4564,45.4564,45.4214,45.4302,104472.0
2021-04-07 12:55:00,52.02,52.06,52.02,52.04,81320.0,45.4302,45.4651,45.4302,45.4476,81320.0
2021-04-07 13:00:00,52.05,52.07,52.02,52.05,38063.0,45.4564,45.4738,45.4302,45.4564,38063.0
2021-04-07 13:05:00,52.05,52.09,52.04,52.06,148471.0,45.4564,45.4913,45.4476,45.4651,148471.0
2021-04-07 13:10:00,52.06,52.12,52.05,52.12,27056.0,45.4651,45.5175,45.4564,45.5175,27056.0
2021-04-07 13:15:00,52.12,52.13,52.1,52.11,47803.0,45.5175,45.5262,45.5,45.5088,47803.0
2021-04-07 13:20:00,52.11,52.12,52.08,52.09,31525.0,45.5088,45.5175,45.4826,45.4913,31525.0
2021-04-07 13:25:00,52.09,52.11,52.09,52.1,48258.0,45.4913,45.5088,45.4913,45.5,48258.0
2021-04-07 13:30:00,52.1,52.16,52.09,52.16,66931.0,45.5,45.5524,45.4913,45.5524,66931.0
2021-04-07 13:35:00,52.16,52.18,52.14,52.16,26527.0,45.5524,45.5699,45.535,45.5524,26527.0
2021-04-07 13:40:00,52.18,52.18,52.16,52.18,22339.0,45.5699,45.5699,45.5524,45.5699,22339.0
2021-04-07 13:45:00,52.18,52.19,52.17,52.18,23464.0,45.5699,45.5786,45.5612,45.5699,23464.0
2021-04-07 13:50:00,52.17,52.18,52.16,52.16,229881.0,45.5612,45.5699,45.5524,45.5524,229881.0
2021-04-07 13:55:00,52.17,52.19,52.16,52.18,168958.0,45.5612,45.5786,45.5524,45.5699,168958.0
2021-04-07 14:00:00,52.17,52.2,52.16,52.19,93567.0,45.5612,45.5874,45.5524,45.5786,93567.0
2021-04-07 14:05:00,52.18,52.22,52.17,52.2,44156.0,45.5699,45.6048,45.5612,45.5874,44156.0
2021-04-07 14:10:00,52.2,52.22,52.18,52.22,33711.0,45.5874,45.6048,45.5699,45.6048,33711.0
2021-04-07 14:15:00,52.22,52.23,52.18,52.21,82116.0,45.6048,45.6136,45.5699,45.5961,82116.0
2021-04-07 14:20:00,52.21,52.22,52.18,52.21,65233.0,45.5961,45.6048,45.5699,45.5961,65233.0
2021-04-07 14:25:00,52.21,52.21,52.17,52.2,75479.0,45.5961,45.5961,45.5612,45.5874,75479.0
2021-04-07 14:30:00,52.2,52.21,52.19,52.19,25486.0,45.5874,45.5961,45.5786,45.5786,25486.0
2021-04-07 14:35:00,52.2,52.2,52.18,52.2,32845.0,45.5874,45.5874,45.5699,45.5874,32845.0
2021-04-07 14:40:00,52.2,52.22,52.2,52.21,75966.0,45.5874,45.6048,45.5874,45.5961,75966.0
2021-04-07 14:45:00,52.21,52.21,52.17,52.18,36150.0,45.5961,45.5961,45.5612,45.5699,36150.0
2021-04-07 14:50:00,52.18,52.19,52.17,52.18,49585.0,45.5699,45.5786,45.5612,45.5699,49585.0
2021-04-07 14:55:00,52.17,52.18,52.11,52.12,41882.0,45.5612,45.5699,45.5088,45.5175,41882.0
2021-04-07 15:00:00,52.11,52.15,52.1,52.14,46569.0,45.5088,45.5437,45.5,45.535,46569.0
2021-04-07 15:05:00,52.14,52.14,52.09,52.1,72818.0,45.535,45.535,45.4913,45.5,72818.0
2021-04-07 15:10:00,52.09,52.09,52.05,52.06,48273.0,45.4913,45.4913,45.4564,45.4651,48273.0
2021-04-07 15:15:00,52.06,52.07,52.03,52.04,183476.0,45.4651,45.4738,45.4389,45.4476,183476.0
2021-04-07 15:20:00,52.04,52.07,52.03,52.04,91377.0,45.4476,45.4738,45.4389,45.4476,91377.0
2021-04-07 15:25:00,52.04,52.04,52.0,52.02,189877.0,45.4476,45.4476,45.4127,45.4302,189877.0
2021-04-07 15:30:00,52.02,52.02,51.98,51.98,145418.0,45.4302,45.4302,45.3952,45.3952,145418.0
2021-04-07 15:35:00,51.98,52.02,51.96,52.02,145772.0,45.3952,45.4302,45.3778,45.4302,145772.0
2021-04-07 15:40:00,52.02,52.06,52.01,52.05,98077.0,45.4302,45.4651,45.4214,45.4564,98077.0
2021-04-07 15:45:00,52.05,52.09,52.05,52.09,151845.0,45.4564,45.4913,45.4564,45.4913,151845.0
2021-04-07 15:50:00,52.09,52.1,52.06,52.1,297062.0,45.4913,45.5,45.4651,45.5,297062.0
2021-04-07 15:55:00,52.1,52.14,52.05,52.13,776619.0,45.5,45.535,45.4564,45.5262,776619.0
2021-04-08 09:30:00,52.67,52.7,52.61,52.67,428172.0,45.9978,46.024,45.9454,45.9978,428172.0
2021-04-08 09:35:00,52.65,52.71,52.64,52.71,105736.0,45.9804,46.0328,45.9716,46.0328,105736.0
2021-04-08 09:40:00,52.72,52.74,52.69,52.71,127209.0,46.0415,46.059,46.0153,46.0328,127209.0
2021-04-08 09:45:00,52.7,52.72,52.62,52.63,200732.0,46.024,46.0415,45.9542,45.9629,200732.0
2021-04-08 09:50:00,52.62,52.71,52.62,52.68,215281.0,45.9542,46.0328,45.9542,46.0066,215281.0
2021-04-08 09:55:00,52.68,52.72,52.67,52.71,55659.0,46.0066,46.0415,45.9978,46.0328,55659.0
2021-04-08 10:00:00,52.71,52.73,52.69,52.72,151404.0,46.0328,46.0502,46.0153,46.0415,151404.0
2021-04-08 10:05:00,52.71,52.72,52.66,52.66,98672.0,46.0328,46.0415,45.9891,45.9891,98672.0
2021-04-08 10:10:00,52.66,52.68,52.62,52.63,143620.0,45.9891,46.0066,45.9542,45.9629,143620.0
2021-04-08 10:15:00,52.64,52.67,52.59,52.59,69957.0,45.9716,45.9978,45.928,45.928,69957.0
2021-04-08 10:20:00,52.6,52.69,52.59,52.66,87851.0,45.9367,46.0153,45.928,45.9891,87851.0
2021-04-08 10:25:00,52.67,52.68,52.61,52.64,46983.0,45.9978,46.0066,45.9454,45.9716,46983.0
2021-04-08 10:30:00,52.65,52.69,52.64,52.68,60176.0,45.9804,46.0153,45.9716,46.0066,60176.0
2021-04-08 10:35:00,52.67,52.68,52.63,52.66,147566.0,45.9978,46.0066,45.9629,45.9891,147566.0
2021-04-08 10:40:00,52.67,52.71,52.66,52.71,41615.0,45.9978,46.0328,45.9891,46.0328,41615.0
2021-04-08 10:45:00,52.71,52.72,52.68,52.68,147094.0,46.0328,46.0415,46.0066,46.0066,147094.0
2021-04-08 10:50:00,52.69,52.69,52.65,52.66,45661.0,46.0153,46.0153,45.9804,45.9891,45661.0
2021-04-08 10:55:00,52.67,52.71,52.67,52.71,31588.0,45.9978,46.0328,45.9978,46.0328,31588.0
2021-04-08 11:00:00,52.71,52.73,52.68,52.71,59941.0,46.0328,46.0502,46.0066,46.0328,59941.0
2021-04-08 11:05:00,52.7,52.73,52.69,52.69,23861.0,46.024,46.0502,46.0153,46.0153,23861.0
2021-04-08 11:10:00,52.69,52.7,52.66,52.66,138148.0,46.0153,46.024,45.9891,45.9891,138148.0
2021-04-08 11:15:00,52.66,52.66,52.59,52.61,55472.0,45.9891,45.9891,45.928,45.9454,55472.0
2021-04-08 11:20:00,52.62,52.65,52.59,52.64,69857.0,45.9542,45.9804,45.928,45.9716,69857.0
2021-04-08 11:25:00,52.64,52.66,52.63,52.65,108557.0,45.9716,45.9891,45.9629,45.9804,108557.0
2021-04-08 11:30:00,52.65,52.67,52.63,52.66,67651.0,45.9804,45.9978,45.9629,45.9891,67651.0
2021-04-08 11:35:00,52.66,52.71,52.66,52.7,37927.0,45.9891,46.0328,45.9891,46.024,37927.0
2021-04-08 11:40:00,52.71,52.73,52.7,52.71,16817.0,46.0328,46.0502,46.024,46.0328,16817.0
2021-04-08 11:45:00,52.72,52.76,52.71,52.76,47515.0,46.0415,46.0764,46.0328,46.0764,47515.0
2021-04-08 11:50:00,52.76,52.81,52.75,52.8,68813.0,46.0764,46.1201,46.0677,46.1114,68813.0
2021-04-08 11:55:00,52.8,52.81,52.75,52.76,77144.0,46.1114,46.1201,46.0677,46.0764,77144.0
2021-04-08 12:00:00,52.76,52.77,52.73,52.75,136669.0,46.0764,46.0852,46.0502,46.0677,136669.0
2021-04-08 12:05:00,52.75,52.77,52.74,52.77,30399.0,46.0677,46.0852,46.059,46.0852,30399.0
2021-04-08 12:10:00,52.77,52.78,52.75,52.77,44331.0,46.0852,46.0939,46.0677,46.0852,44331.0
2021-04-08 12:15:00,52.78,52.82,52.78,52.82,85100.0,46.0939,46.1288,46.0939,46.1288,85100.0
2021-04-08 12:20:00,52.82,52.84,52.81,52.83,33964.0,46.1288,46.1463,46.1201,46.1376,33964.0
2021-04-08 12:25:00,52.83,52.85,52.81,52.85,58101.0,46.1376,46.155,46.1201,46.155,58101.0
2021-04-08 12:30:00,52.85,52.86,52.84,52.85,29074.0,46.155,46.1638,46.1463,46.155,29074.0
2021-04-08 12:35:00,52.85,52.87,52.84,52.84,44821.0,46.155,46.1725,46.1463,46.1463,44821.0
2021-04-08 12:40:00,52.84,52.85,52.81,52.83,111598.0,46.1463,46.155,46.1201,46.1376,111598.0
2021-04-08 12:45:00,52.82,52.83,52.79,52.8,48327.0,46.1288,46.1376,46.1026,46.1114,48327.0
2021-04-08 12:50:00,52.8,52.84,52.79,52.84,35049.0,46.1114,46.1463,46.1026,46.1463,35049.0
2021-04-08 12:55:00,52.84,52.85,52.8,52.81,42137.0,46.1463,46.155,46.1114,46.1201,42137.0
2021-04-08 13:00:00,52.81,52.81,52.77,52.79,140988.0,46.1201,46.1201,46.0852,46.1026,140988.0
2021-04-08 13:05:00,52.78,52.79,52.76,52.78,78528.0,46.0939,46.1026,46.0764,46.0939,78528.0
2021-04-08 13:10:00,52.77,52.79,52.76,52.78,37366.0,46.0852,46.1026,46.0764,46.0939,37366.0
2021-04-08 13:15:00,52.78,52.8,52.77,52.79,33996.0,46.0939,46.1114,46.0852,46.1026,33996.0
2021-04-08 13:20:00,52.79,52.79,52.77,52.78,68587.0,46.1026,46.1026,46.0852,46.0939,68587.0
2021-04-08 13:25:00,52.79,52.79,52.76,52.78,36568.0,46.1026,46.1026,46.0764,46.0939,36568.0
2021-04-08 13:30:00,52.78,52.79,52.77,52.79,86814.0,46.0939,46.1026,46.0852,46.1026,86814.0
2021-04-08 13:35:00,52.79,52.79,52.75,52.76,18287.0,46.1026,46.1026,46.0677,46.0764,18287.0
2021-04-08 13:40:00,52.76,52.76,52.74,52.75,60973.0,46.0764,46.0764,46.059,46.0677,60973.0
2021-04-08 13:45:00,52.75,52.76,52.74,52.75,31456.0,46.0677,46.0764,46.059,46.0677,31456.0
2021-04-08 13:50:00,52.75,52.76,52.73,52.76,84223.0,46.0677,46.0764,46.0502,46.0764,84223.0
2021-04-08 13:55:00,52.76,52.76,52.74,52.75,23304.0,46.0764,46.0764,46.059,46.0677,23304.0
2021-04-08 14:00:00,52.75,52.76,52.74,52.76,50945.0,46.0677,46.0764,46.059,46.0764,50945.0
2021-04-08 14:05:00,52.76,52.76,52.75,52.76,30596.0,46.0764,46.0764,46.0677,46.0764,30596.0
2021-04-08 14:10:00,52.76,52.77,52.75,52.77,34832.0,46.0764,46.0852,46.0677,46.0852,34832.0
2021-04-08 14:15:00,52.76,52.77,52.74,52.75,69315.0,46.0764,46.0852,46.059,46.0677,69315.0
2021-04-08 14:20:00,52.75,52.76,52.74,52.75,59917.0,46.0677,46.0764,46.059,46.0677,59917.0
2021-04-08 14:25:00,52.75,52.79,52.74,52.79,38111.0,46.0677,46.1026,46.059,46.1026,38111.0
2021-04-08 14:30:00,52.78,52.79,52.77,52.77,35019.0,46.0939,46.1026,46.0852,46.0852,35019.0
2021-04-08 14:35:00,52.78,52.78,52.75,52.76,170909.0,46.0939,46.0939,46.0677,46.0764,170909.0
2021-04-08 14:40:00,52.75,52.76,52.74,52.75,39639.0,46.0677,46.0764,46.059,46.0677,39639.0
2021-04-08 14:45:00,52.75,52.75,52.71,52.72,346453.0,46.0677,46.0677,46.0328,46.0415,346453.0
2021-04-08 14:50:00,52.72,52.73,52.69,52.7,107600.0,46.0415,46.0502,46.0153,46.024,107600.0
2021-04-08 14:55:00,52.7,52.71,52.69,52.7,54479.0,46.024,46.0328,46.0153,46.024,54479.0
2021-04-08 15:00:00,52.7,52.72,52.68,52.7,52206.0,46.024,46.0415,46.0066,46.024,52206.0
2021-04-08 15:05:00,52.71,52.74,52.7,52.73,34358.0,46.0328,46.059,46.024,46.0502,34358.0
2021-04-08 15:10:00,52.73,52.74,52.7,52.72,39149.0,46.0502,46.059,46.024,46.0415,39149.0
2021-04-08 15:15:00,52.73,52.74,52.71,52.72,34795.0,46.0502,46.059,46.0328,46.0415,34795.0
2021-04-08 15:20:00,52.72,52.74,52.69,52.7,67034.0,46.0415,46.059,46.0153,46.024,67034.0
2021-04-08 15:25:00,52.7,52.71,52.69,52.71,31877.0,46.024,46.0328,46.0153,46.0328,31877.0
2021-04-08 15:30:00,52.71,52.73,52.69,52.7,69175.0,46.0328,46.0502,46.0153,46.024,69175.0
2021-04-08 15:35:00,52.7,52.7,52.68,52.7,22916.0,46.024,46.024,46.0066,46.024,22916.0
2021-04-08 15:40:00,52.7,52.72,52.69,52.7,205832.0,46.024,46.0415,46.0153,46.024,205832.0
2021-04-08 15:45:00,52.7,52.71,52.68,52.7,97664.0,46.024,46.0328,46.0066,46.024,97664.0
2021-04-08 15:50:00,52.7,52.7,52.68,52.69,96485.0,46.024,46.024,46.0066,46.0153,96485.0
2021-04-08 15:55:00,52.69,52.7,52.64,52.67,610552.0,46.0153,46.024,45.9716,45.9978,610552.0
2021-04-09 09:30:00,52.2,52.2,52.08,52.12,390765.0,45.5874,45.5874,45.4826,45.5175,390765.0
2021-04-09 09:35:00,52.11,52.12,52.04,52.07,160349.0,45.5088,45.5175,45.4476,45.4738,160349.0
2021-04-09 09:40:00,52.07,52.08,52.04,52.06,93743.0,45.4738,45.4826,45.4476,45.4651,93743.0
2021-04-09 09:45:00,52.07,52.13,52.07,52.11,69419.0,45.4738,45.5262,45.4738,45.5088,69419.0
2021-04-09 09:50:00,52.11,52.12,52.07,52.11,55319.0,45.5088,45.5175,45.4738,45.5088,55319.0
2021-04-09 09:55:00,52.1,52.1,52.06,52.08,48135.0,45.5,45.5,45.4651,45.4826,48135.0
2021-04-09 10:00:00,52.09,52.12,52.07,52.11,153078.0,45.4913,45.5175,45.4738,45.5088,153078.0
2021-04-09 10:05:00,52.11,52.13,52.11,52.11,96627.0,45.5088,45.5262,45.5088,45.5088,96627.0
2021-04-09 10:10:00,52.12,52.13,52.1,52.1,77711.0,45.5175,45.5262,45.5,45.5,77711.0
2021-04-09 10:15:00,52.11,52.13,52.09,52.11,65608.0,45.5088,45.5262,45.4913,45.5088,65608.0
2021-04-09 10:20:00,52.1,52.17,52.1,52.16,91713.0,45.5,45.5612,45.5,45.5524,91713.0
2021-04-09 10:25:00,52.16,52.18,52.13,52.17,149015.0,45.5524,45.5699,45.5262,45.5612,149015.0
2021-04-09 10:30:00,52.16,52.16,52.12,52.14,82453.0,45.5524,45.5524,45.5175,45.535,82453.0
2021-04-09 10:35:00,52.15,52.19,52.14,52.18,165354.0,45.5437,45.5786,45.535,45.5699,165354.0
2021-04-09 10:40:00,52.18,52.21,52.16,52.16,57764.0,45.5699,45.5961,45.5524,45.5524,57764.0
2021-04-09 10:45:00,52.16,52.18,52.14,52.18,53022.0,45.5524,45.5699,45.535,45.5699,53022.0
2021-04-09 10:50:00,52.17,52.19,52.16,52.16,326936.0,45.5612,45.5786,45.5524,45.5524,326936.0
2021-04-09 10:55:00,52.16,52.17,52.1,52.12,139303.0,45.5524,45.5612,45.5,45.5175,139303.0
2021-04-09 11:00:00,52.12,52.15,52.09,52.1,165737.0,45.5175,45.5437,45.4913,45.5,165737.0
2021-04-09 11:05:00,52.11,52.14,52.1,52.13,36214.0,45.5088,45.535,45.5,45.5262,36214.0
2021-04-09 11:10:00,52.12,52.14,52.11,52.12,39538.0,45.5175,45.535,45.5088,45.5175,39538.0
2021-04-09 11:15:00,52.12,52.16,52.12,52.15,109864.0,45.5175,45.5524,45.5175,45.5437,109864.0
2021-04-09 11:20:00,52.15,52.16,52.08,52.1,127355.0,45.5437,45.5524,45.4826,45.5,127355.0
2021-04-09 11:25:00,52.1,52.11,52.09,52.1,57749.0,45.5,45.5088,45.4913,45.5,57749.0
2021-04-09 11:30:00,52.1,52.11,52.09,52.1,21527.0,45.5,45.5088,45.4913,45.5,21527.0
2021-04-09 11:35:00,52.1,52.12,52.09,52.12,69999.0,45.5,45.5175,45.4913,45.5175,69999.0
2021-04-09 11:40:00,52.12,52.14,52.1,52.12,127053.0,45.5175,45.535,45.5,45.5175,127053.0
2021-04-09 11:45:00,52.12,52.14,52.1,52.14,20983.0,45.5175,45.535,45.5,45.535,20983.0
2021-04-09 11:50:00,52.14,52.18,52.13,52.18,18915.0,45.535,45.5699,45.5262,45.5699,18915.0
2021-04-09 11:55:00,52.18,52.21,52.17,52.19,62007.0,45.5699,45.5961,45.5612,45.5786,62007.0
2021-04-09 12:00:00,52.2,52.2,52.18,52.2,25091.0,45.5874,45.5874,45.5699,45.5874,25091.0
2021-04-09 12:05:00,52.2,52.2,52.17,52.17,18878.0,45.5874,45.5874,45.5612,45.5612,18878.0
2021-04-09 12:10:00,52.17,52.17,52.12,52.13,40176.0,45.5612,45.5612,45.5175,45.5262,40176.0
2021-04-09 12:15:00,52.13,52.13,52.11,52.13,23407.0,45.5262,45.5262,45.5088,45.5262,23407.0
2021-04-09 12:20:00,52.13,52.13,52.12,52.12,21524.0,45.5262,45.5262,45.5175,45.5175,21524.0
2021-04-09 12:25:00,52.13,52.14,52.12,52.13,63293.0,45.5262,45.535,45.5175,45.5262,63293.0
2021-04-09 12:30:00,52.13,52.15,52.13,52.15,19929.0,45.5262,45.5437,45.5262,45.5437,19929.0
2021-04-09 12:35:00,52.14,52.16,52.14,52.15,29305.0,45.535,45.5524,45.535,45.5437,29305.0
2021-04-09 12:40:00,52.14,52.15,52.13,52.15,56927.0,45.535,45.5437,45.5262,45.5437,56927.0
2021-04-09 12:45:00,52.15,52.17,52.14,52.15,45817.0,45.5437,45.5612,45.535,45.5437,45817.0
2021-04-09 12:50:00,52.15,52.17,52.14,52.16,33984.0,45.5437,45.5612,45.535,45.5524,33984.0
2021-04-09 12:55:00,52.16,52.18,52.15,52.18,71869.0,45.5524,45.5699,45.5437,45.5699,71869.0
2021-04-09 13:00:00,52.18,52.19,52.15,52.16,48988.0,45.5699,45.5786,45.5437,45.5524,48988.0
2021-04-09 13:05:00,52.16,52.17,52.15,52.16,20934.0,45.5524,45.5612,45.5437,45.5524,20934.0
2021-04-09 13:10:00,52.16,52.17,52.15,52.16,21344.0,45.5524,45.5612,45.5437,45.5524,21344.0
2021-04-09 13:15:00,52.16,52.18,52.15,52.17,22145.0,45.5524,45.5699,45.5437,45.5612,22145.0
2021-04-09 13:20:00,52.17,52.19,52.14,52.14,115262.0,45.5612,45.5786,45.535,45.535,115262.0
2021-04-09 13:25:00,52.14,52.14,52.12,52.13,13169.0,45.535,45.535,45.5175,45.5262,13169.0
2021-04-09 13:30:00,52.13,52.17,52.12,52.16,123370.0,45.5262,45.5612,45.5175,45.5524,123370.0
2021-04-09 13:35:00,52.16,52.18,52.16,52.18,20458.0,45.5524,45.5699,45.5524,45.5699,20458.0
2021-04-09 13:40:00,52.18,52.2,52.18,52.19,49667.0,45.5699,45.5874,45.5699,45.5786,49667.0
2021-04-09 13:45:00,52.2,52.23,52.19,52.23,59354.0,45.5874,45.6136,45.5786,45.6136,59354.0
2021-04-09 13:50:00,52.23,52.23,52.19,52.2,212216.0,45.6136,45.6136,45.5786,45.5874,212216.0
2021-04-09 13:55:00,52.19,52.19,52.15,52.16,25032.0,45.5786,45.5786,45.5437,45.5524,25032.0
2021-04-09 14:00:00,52.15,52.18,52.13,52.17,34537.0,45.5437,45.5699,45.5262,45.5612,34537.0
2021-04-09 14:05:00,52.16,52.19,52.15,52.19,42201.0,45.5524,45.5786,45.5437,45.5786,42201.0
2021-04-09 14:10:00,52.19,52.19,52.16,52.19,59602.0,45.5786,45.5786,45.5524,45.5786,59602.0
2021-04-09 14:15:00,52.19,52.2,52.18,52.19,75281.0,45.5786,45.5874,45.5699,45.5786,75281.0
2021-04-09 14:20:00,52.19,52.19,52.15,52.16,42983.0,45.5786,45.5786,45.5437,45.5524,42983.0
2021-04-09 14:25:00,52.16,52.17,52.15,52.16,37244.0,45.5524,45.5612,45.5437,45.5524,37244.0
2021-04-09 14:30:00,52.16,52.16,52.11,52.12,37763.0,45.5524,45.5524,45.5088,45.5175,37763.0
2021-04-09 14:35:00,52.12,52.12,52.1,52.12,56691.0,45.5175,45.5175,45.5,45.5175,56691.0
2021-04-09 14:40:00,52.12,52.15,52.11,52.15,61310.0,45.5175,45.5437,45.5088,45.5437,61310.0
2021-04-09 14:45:00,52.14,52.14,52.12,52.13,39314.0,45.535,45.535,45.5175,45.5262,39314.0
2021-04-09 14:50:00,52.14,52.14,52.12,52.14,34425.0,45.535,45.535,45.5175,45.535,34425.0
2021-04-09 14:55:00,52.13,52.14,52.1,52.12,55368.0,45.5262,45.535,45.5,45.5175,55368.0
2021-04-09 15:00:00,52.12,52.15,52.12,52.13,59330.0,45.5175,45.5437,45.5175,45.5262,59330.0
2021-04-09 15:05:00,52.13,52.13,52.11,52.12,57099.0,45.5262,45.5262,45.5088,45.5175,57099.0
2021-04-09 15:10:00,52.13,52.14,52.11,52.11,47100.0,45.5262,45.535,45.5088,45.5088,47100.0
2021-04-09 15:15:00,52.12,52.14,52.11,52.13,79732.0,45.5175,45.535,45.5088,45.5262,79732.0
2021-04-09 15:20:00,52.14,52.18,52.13,52.18,180336.0,45.535,45.5699,45.5262,45.5699,180336.0
2021-04-09 15:25:00,52.17,52.18,52.15,52.18,46484.0,45.5612,45.5699,45.5437,45.5699,46484.0
2021-04-09 15:30:00,52.17,52.18,52.15,52.16,49870.0,45.5612,45.5699,45.5437,45.5524,49870.0
2021-04-09 15:35:00,52.15,52.2,52.15,52.2,59740.0,45.5437,45.5874,45.5437,45.5874,59740.0
2021-04-09 15:40:00,52.2,52.2,52.17,52.18,86364.0,45.5874,45.5874,45.5612,45.5699,86364.0
2021-04-09 15:45:00,52.18,52.19,52.16,52.18,52723.0,45.5699,45.5786,45.5524,45.5699,52723.0
2021-04-09 15:50:00,52.19,52.21,52.17,52.2,159588.0,45.5786,45.5961,45.5612,45.5874,159588.0
2021-04-09 15:55:00,52.21,52.22,52.19,52.22,424640.0,45.5961,45.6048,45.5786,45.6048,424640.0
2021-04-12 09:30:00,51.86,51.9,51.67,51.7,311662.0,45.2904,45.3254,45.1245,45.1507,311662.0
2021-04-12 09:35:00,51.69,51.82,51.68,51.79,117796.0,45.142,45.2555,45.1332,45.2293,117796.0
2021-04-12 09:40:00,51.8,51.85,51.77,51.83,123903.0,45.238,45.2817,45.2118,45.2642,123903.0
2021-04-12 09:45:00,51.82,51.88,51.79,51.8,127537.0,45.2555,45.3079,45.2293,45.238,127537.0
2021-04-12 09:50:00,51.79,51.8,51.71,51.74,56927.0,45.2293,45.238,45.1594,45.1856,56927.0
2021-04-12 09:55:00,51.73,51.76,51.72,51.75,82293.0,45.1769,45.2031,45.1682,45.1944,82293.0
2021-04-12 10:00:00,51.75,51.8,51.74,51.79,188882.0,45.1944,45.238,45.1856,45.2293,188882.0
2021-04-12 10:05:00,51.78,51.78,51.71,51.74,472213.0,45.2206,45.2206,45.1594,45.1856,472213.0
2021-04-12 10:10:00,51.74,51.76,51.72,51.76,172394.0,45.1856,45.2031,45.1682,45.2031,172394.0
2021-04-12 10:15:00,51.76,51.81,51.75,51.8,63599.0,45.2031,45.2468,45.1944,45.238,63599.0
2021-04-12 10:20:00,51.81,51.83,51.8,51.82,220561.0,45.2468,45.2642,45.238,45.2555,220561.0
2021-04-12 10:25:00,51.82,51.82,51.75,51.77,42804.0,45.2555,45.2555,45.1944,45.2118,42804.0
2021-04-12 10:30:00,51.77,51.79,51.74,51.78,72402.0,45.2118,45.2293,45.1856,45.2206,72402.0
2021-04-12 10:35:00,51.79,51.8,51.76,51.76,102546.0,45.2293,45.238,45.2031,45.2031,102546.0
2021-04-12 10:40:00,51.77,51.78,51.67,51.68,48110.0,45.2118,45.2206,45.1245,45.1332,48110.0
2021-04-12 10:45:00,51.68,51.75,51.67,51.74,182381.0,45.1332,45.1944,45.1245,45.1856,182381.0
2021-04-12 10:50:00,51.73,51.76,51.73,51.75,103318.0,45.1769,45.2031,45.1769,45.1944,103318.0
2021-04-12 10:55:00,51.75,51.78,51.74,51.76,54456.0,45.1944,45.2206,45.1856,45.2031,54456.0
2021-04-12 11:00:00,51.76,51.79,51.75,51.79,83592.0,45.2031,45.2293,45.1944,45.2293,83592.0
2021-04-12 11:05:00,51.79,51.8,51.73,51.74,61422.0,45.2293,45.238,45.1769,45.1856,61422.0
2021-04-12 11:10:00,51.73,51.74,51.7,51.73,159520.0,45.1769,45.1856,45.1507,45.1769,159520.0
2021-04-12 11:15:00,51.73,51.76,51.71,51.75,80371.0,45.1769,45.2031,45.1594,45.1944,80371.0
2021-04-12 11:20:00,51.76,51.76,51.74,51.76,206516.0,45.2031,45.2031,45.1856,45.2031,206516.0
2021-04-12 11:25:00,51.76,51.78,51.74,51.78,74427.0,45.2031,45.2206,45.1856,45.2206,74427.0
2021-04-12 11:30:00,51.78,51.79,51.77,51.77,44110.0,45.2206,45.2293,45.2118,45.2118,44110.0
2021-04-12 11:35:00,51.76,51.79,51.73,51.79,70287.0,45.2031,45.2293,45.1769,45.2293,70287.0
2021-04-12 11:40:00,51.78,51.8,51.76,51.8,55299.0,45.2206,45.238,45.2031,45.238,55299.0
2021-04-12 11:45:00,51.8,51.8,51.78,51.79,67078.0,45.238,45.238,45.2206,45.2293,67078.0
2021-04-12 11:50:00,51.79,51.81,51.78,51.79,68508.0,45.2293,45.2468,45.2206,45.2293,68508.0
2021-04-12 11:55:00,51.8,51.8,51.78,51.79,57967.0,45.238,45.238,45.2206,45.2293,57967.0
2021-04-12 12:00:00,51.79,51.81,51.78,51.81,54177.0,45.2293,45.2468,45.2206,45.2468,54177.0
2021-04-12 12:05:00,51.81,51.82,51.76,51.77,52795.0,45.2468,45.2555,45.2031,45.2118,52795.0
2021-04-12 12:10:00,51.76,51.79,51.76,51.78,63558.0,45.2031,45.2293,45.2031,45.2206,63558.0
2021-04-12 12:15:00,51.79,51.8,51.75,51.78,82805.0,45.2293,45.238,45.1944,45.2206,82805.0
2021-04-12 12:20:00,51.78,51.8,51.77,51.79,46364.0,45.2206,45.238,45.2118,45.2293,46364.0
2021-04-12 12:25:00,51.79,51.81,51.78,51.8,44232.0,45.2293,45.2468,45.2206,45.238,44232.0
2021-04-12 12:30:00,51.8,51.83,51.79,51.83,93310.0,45.238,45.2642,45.2293,45.2642,93310.0
2021-04-12 12:35:00,51.83,51.83,51.79,51.8,53183.0,45.2642,45.2642,45.2293,45.238,53183.0
2021-04-12 12:40:00,51.8,51.82,51.79,51.81,55589.0,45.238,45.2555,45.2293,45.2468,55589.0
2021-04-12 12:45:00,51.8,51.82,51.79,51.8,72723.0,45.238,45.2555,45.2293,45.238,72723.0
2021-04-12 12:50:00,51.8,51.81,51.77,51.8,58794.0,45.238,45.2468,45.2118,45.238,58794.0
2021-04-12 12:55:00,51.8,51.81,51.77,51.78,29555.0,45.238,45.2468,45.2118,45.2206,29555.0
2021-04-12 13:00:00,51.78,51.82,51.77,51.81,56789.0,45.2206,45.2555,45.2118,45.2468,56789.0
2021-04-12 13:05:00,51.81,51.82,51.8,51.81,126453.0,45.2468,45.2555,45.238,45.2468,126453.0
2021-04-12 13:10:00,51.81,51.81,51.77,51.78,54585.0,45.2468,45.2468,45.2118,45.2206,54585.0
2021-04-12 13:15:00,51.79,51.79,51.73,51.73,80507.0,45.2293,45.2293,45.1769,45.1769,80507.0
2021-04-12 13:20:00,51.73,51.75,51.71,51.73,71634.0,45.1769,45.1944,45.1594,45.1769,71634.0
2021-04-12 13:25:00,51.73,51.74,51.73,51.73,45160.0,45.1769,45.1856,45.1769,45.1769,45160.0
2021-04-12 13:30:00,51.74,51.75,51.72,51.73,73118.0,45.1856,45.1944,45.1682,45.1769,73118.0
2021-04-12 13:35:00,51.73,51.74,51.72,51.73,48188.0,45.1769,45.1856,45.1682,45.1769,48188.0
2021-04-12 13:40:00,51.73,51.73,51.71,51.72,25947.0,45.1769,45.1769,45.1594,45.1682,25947.0
2021-04-12 13:45:00,51.72,51.77,51.71,51.77,111680.0,45.1682,45.2118,45.1594,45.2118,111680.0
2021-04-12 13:50:00,51.77,51.77,51.73,51.74,39473.0,45.2118,45.2118,45.1769,45.1856,39473.0
2021-04-12 13:55:00,51.74,51.76,51.72,51.72,43396.0,45.1856,45.2031,45.1682,45.1682,43396.0
2021-04-12 14:00:00,51.72,51.76,51.72,51.73,159474.0,45.1682,45.2031,45.1682,45.1769,159474.0
2021-04-12 14:05:00,51.73,51.75,51.72,51.73,61368.0,45.1769,45.1944,45.1682,45.1769,61368.0
2021-04-12 14:10:00,51.73,51.75,51.73,51.75,25285.0,45.1769,45.1944,45.1769,45.1944,25285.0
2021-04-12 14:15:00,51.75,51.77,51.74,51.75,64708.0,45.1944,45.2118,45.1856,45.1944,64708.0
2021-04-12 14:20:00,51.75,51.75,51.71,51.73,45076.0,45.1944,45.1944,45.1594,45.1769,45076.0
2021-04-12 14:25:00,51.73,51.75,51.72,51.75,59776.0,45.1769,45.1944,45.1682,45.1944,59776.0
2021-04-12 14:30:00,51.75,51.76,51.74,51.76,55216.0,45.1944,45.2031,45.1856,45.2031,55216.0
2021-04-12 14:35:00,51.76,51.77,51.74,51.74,47872.0,45.2031,45.2118,45.1856,45.1856,47872.0
2021-04-12 14:40:00,51.74,51.74,51.69,51.71,54693.0,45.1856,45.1856,45.142,45.1594,54693.0
2021-04-12 14:45:00,51.72,51.73,51.7,51.71,50772.0,45.1682,45.1769,45.1507,45.1594,50772.0
2021-04-12 14:50:00,51.71,51.73,51.71,51.73,97027.0,45.1594,45.1769,45.1594,45.1769,97027.0
2021-04-12 14:55:00,51.73,51.73,51.71,51.73,40009.0,45.1769,45.1769,45.1594,45.1769,40009.0
2021-04-12 15:00:00,51.73,51.73,51.7,51.71,45991.0,45.1769,45.1769,45.1507,45.1594,45991.0
2021-04-12 15:05:00,51.71,51.73,51.71,51.72,70813.0,45.1594,45.1769,45.1594,45.1682,70813.0
2021-04-12 15:10:00,51.72,51.73,51.71,51.73,55437.0,45.1682,45.1769,45.1594,45.1769,55437.0
2021-04-12 15:15:00,51.73,51.74,51.72,51.74,90349.0,45.1769,45.1856,45.1682,45.1856,90349.0
2021-04-12 15:20:00,51.74,51.79,51.73,51.78,163700.0,45.1856,45.2293,45.1769,45.2206,163700.0
2021-04-12 15:25:00,51.77,51.78,51.75,51.76,69489.0,45.2118,45.2206,45.1944,45.2031,69489.0
2021-04-12 15:30:00,51.75,51.76,51.74,51.74,51180.0,45.1944,45.2031,45.1856,45.1856,51180.0
2021-04-12 15:35:00,51.75,51.77,51.74,51.77,113797.0,45.1944,45.2118,45.1856,45.2118,113797.0
2021-04-12 15:40:00,51.76,51.79,51.76,51.79,33366.0,45.2031,45.2293,45.2031,45.2293,33366.0
2021-04-12 15:45:00,51.79,51.8,51.78,51.78,144221.0,45.2293,45.238,45.2206,45.2206,144221.0
2021-04-12 15:50:00,51.78,51.82,51.78,51.81,236223.0,45.2206,45.2555,45.2206,45.2468,236223.0
2021-04-12 15:55:00,51.81,51.86,51.79,51.86,238228.0,45.2468,45.2904,45.2293,45.2904,238228.0
2021-04-13 09:30:00,51.68,51.73,51.6,51.63,595889.0,45.1332,45.1769,45.0634,45.0896,595889.0
2021-04-13 09:35:00,51.63,51.75,51.63,51.73,290500.0,45.0896,45.1944,45.0896,45.1769,290500.0
2021-04-13 09:40:00,51.72,51.76,51.67,51.69,359006.0,45.1682,45.2031,45.1245,45.142,359006.0
2021-04-13 09:45:00,51.7,51.82,51.67,51.81,197612.0,45.1507,45.2555,45.1245,45.2468,197612.0
2021-04-13 09:50:00,51.8,51.86,51.79,51.83,52841.0,45.238,45.2904,45.2293,45.2642,52841.0
2021-04-13 09:55:00,51.83,51.86,51.8,51.8,39901.0,45.2642,45.2904,45.238,45.238,39901.0
2021-04-13 10:00:00,51.82,51.83,51.79,51.81,161843.0,45.2555,45.2642,45.2293,45.2468,161843.0
2021-04-13 10:05:00,51.8,51.84,51.79,51.84,90243.0,45.238,45.273,45.2293,45.273,90243.0
2021-04-13 10:10:00,51.84,51.9,51.82,51.87,134349.0,45.273,45.3254,45.2555,45.2992,134349.0
2021-04-13 10:15:00,51.86,51.88,51.78,51.81,94603.0,45.2904,45.3079,45.2206,45.2468,94603.0
2021-04-13 10:20:00,51.81,51.82,51.77,51.8,124696.0,45.2468,45.2555,45.2118,45.238,124696.0
2021-04-13 10:25:00,51.8,51.88,51.79,51.87,123422.0,45.238,45.3079,45.2293,45.2992,123422.0
2021-04-13 10:30:00,51.88,51.88,51.85,51.87,52013.0,45.3079,45.3079,45.2817,45.2992,52013.0
2021-04-13 10:35:00,51.87,51.89,51.78,51.8,82209.0,45.2992,45.3166,45.2206,45.238,82209.0
2021-04-13 10:40:00,51.8,51.86,51.79,51.85,93001.0,45.238,45.2904,45.2293,45.2817,93001.0
2021-04-13 10:45:00,51.84,51.87,51.83,51.85,32486.0,45.273,45.2992,45.2642,45.2817,32486.0
2021-04-13 10:50:00,51.85,51.86,51.81,51.84,33067.0,45.2817,45.2904,45.2468,45.273,33067.0
2021-04-13 10:55:00,51.83,51.86,51.82,51.86,29094.0,45.2642,45.2904,45.2555,45.2904,29094.0
2021-04-13 11:00:00,51.87,51.91,51.86,51.89,121806.0,45.2992,45.3341,45.2904,45.3166,121806.0
2021-04-13 11:05:00,51.89,51.94,51.89,51.93,94950.0,45.3166,45.3603,45.3166,45.3516,94950.0
2021-04-13 11:10:00,51.93,51.93,51.88,51.88,53058.0,45.3516,45.3516,45.3079,45.3079,53058.0
2021-04-13 11:15:00,51.88,51.89,51.85,51.88,45591.0,45.3079,45.3166,45.2817,45.3079,45591.0
2021-04-13 11:20:00,51.87,51.88,51.83,51.86,86784.0,45.2992,45.3079,45.2642,45.2904,86784.0
2021-04-13 11:25:00,51.86,51.93,51.86,51.93,54220.0,45.2904,45.3516,45.2904,45.3516,54220.0
2021-04-13 11:30:00,51.93,51.98,51.93,51.96,37330.0,45.3516,45.3952,45.3516,45.3778,37330.0
2021-04-13 11:35:00,51.96,51.97,51.91,51.97,95091.0,45.3778,45.3865,45.3341,45.3865,95091.0
2021-04-13 11:40:00,51.97,51.99,51.95,51.98,128140.0,45.3865,45.404,45.369,45.3952,128140.0
2021-04-13 11:45:00,51.98,51.99,51.94,51.95,32916.0,45.3952,45.404,45.3603,45.369,32916.0
2021-04-13 11:50:00,51.94,51.97,51.93,51.95,55875.0,45.3603,45.3865,45.3516,45.369,55875.0
2021-04-13 11:55:00,51.95,52.0,51.94,52.0,22049.0,45.369,45.4127,45.3603,45.4127,22049.0
2021-04-13 12:00:00,52.0,52.01,51.98,52.0,66894.0,45.4127,45.4214,45.3952,45.4127,66894.0
2021-04-13 12:05:00,52.0,52.0,51.96,51.97,55009.0,45.4127,45.4127,45.3778,45.3865,55009.0
2021-04-13 12:10:00,51.96,51.97,51.93,51.95,86345.0,45.3778,45.3865,45.3516,45.369,86345.0
2021-04-13 12:15:00,51.95,51.97,51.93,51.95,34845.0,45.369,45.3865,45.3516,45.369,34845.0
2021-04-13 12:20:00,51.94,51.95,51.91,51.93,72054.0,45.3603,45.369,45.3341,45.3516,72054.0
2021-04-13 12:25:00,51.93,51.94,51.9,51.91,25941.0,45.3516,45.3603,45.3254,45.3341,25941.0
2021-04-13 12:30:00,51.91,51.92,51.9,51.92,26654.0,45.3341,45.3428,45.3254,45.3428,26654.0
2021-04-13 12:35:00,51.91,51.93,51.91,51.93,33893.0,45.3341,45.3516,45.3341,45.3516,33893.0
2021-04-13 12:40:00,51.93,51.93,51.9,51.93,56679.0,45.3516,45.3516,45.3254,45.3516,56679.0
2021-04-13 12:45:00,51.93,51.93,51.91,51.93,22018.0,45.3516,45.3516,45.3341,45.3516,22018.0
2021-04-13 12:50:00,51.93,51.93,51.91,51.93,39172.0,45.3516,45.3516,45.3341,45.3516,39172.0
2021-04-13 12:55:00,51.92,51.93,51.9,51.91,45172.0,45.3428,45.3516,45.3254,45.3341,45172.0
2021-04-13 13:00:00,51.91,51.97,51.9,51.97,48820.0,45.3341,45.3865,45.3254,45.3865,48820.0
2021-04-13 13:05:00,51.97,52.02,51.97,51.98,46134.0,45.3865,45.4302,45.3865,45.3952,46134.0
2021-04-13 13:10:00,51.99,52.01,51.97,52.0,23125.0,45.404,45.4214,45.3865,45.4127,23125.0
2021-04-13 13:15:00,52.0,52.03,51.99,52.03,38245.0,45.4127,45.4389,45.404,45.4389,38245.0
2021-04-13 13:20:00,52.02,52.04,52.02,52.03,25196.0,45.4302,45.4476,45.4302,45.4389,25196.0
2021-04-13 13:25:00,52.04,52.06,52.04,52.05,25906.0,45.4476,45.4651,45.4476,45.4564,25906.0
2021-04-13 13:30:00,52.05,52.06,52.04,52.04,26604.0,45.4564,45.4651,45.4476,45.4476,26604.0
2021-04-13 13:35:00,52.05,52.05,52.03,52.04,44415.0,45.4564,45.4564,45.4389,45.4476,44415.0
2021-04-13 13:40:00,52.04,52.06,52.03,52.04,35854.0,45.4476,45.4651,45.4389,45.4476,35854.0
2021-04-13 13:45:00,52.05,52.05,52.03,52.04,52516.0,45.4564,45.4564,45.4389,45.4476,52516.0
2021-04-13 13:50:00,52.04,52.04,52.01,52.02,51076.0,45.4476,45.4476,45.4214,45.4302,51076.0
2021-04-13 13:55:00,52.01,52.03,51.99,52.0,53236.0,45.4214,45.4389,45.404,45.4127,53236.0
2021-04-13 14:00:00,52.0,52.01,51.98,51.99,83615.0,45.4127,45.4214,45.3952,45.404,83615.0
2021-04-13 14:05:00,51.99,51.99,51.93,51.94,82628.0,45.404,45.404,45.3516,45.3603,82628.0
2021-04-13 14:10:00,51.94,51.95,51.93,51.95,39015.0,45.3603,45.369,45.3516,45.369,39015.0
2021-04-13 14:15:00,51.95,51.96,51.91,51.91,68038.0,45.369,45.3778,45.3341,45.3341,68038.0
2021-04-13 14:20:00,51.92,51.93,51.9,51.91,52976.0,45.3428,45.3516,45.3254,45.3341,52976.0
2021-04-13 14:25:00,51.92,51.92,51.9,51.91,56485.0,45.3428,45.3428,45.3254,45.3341,56485.0
2021-04-13 14:30:00,51.91,51.98,51.91,51.97,39489.0,45.3341,45.3952,45.3341,45.3865,39489.0
2021-04-13 14:35:00,51.96,51.99,51.92,51.94,63160.0,45.3778,45.404,45.3428,45.3603,63160.0
2021-04-13 14:40:00,51.94,51.96,51.91,51.92,38026.0,45.3603,45.3778,45.3341,45.3428,38026.0
2021-04-13 14:45:00,51.91,51.95,51.91,51.95,34454.0,45.3341,45.369,45.3341,45.369,34454.0
2021-04-13 14:50:00,51.95,51.95,51.93,51.95,57302.0,45.369,45.369,45.3516,45.369,57302.0
2021-04-13 14:55:00,51.94,51.96,51.94,51.96,35029.0,45.3603,45.3778,45.3603,45.3778,35029.0
2021-04-13 15:00:00,51.95,51.97,51.94,51.97,49220.0,45.369,45.3865,45.3603,45.3865,49220.0
2021-04-13 15:05:00,51.97,51.99,51.96,51.98,45294.0,45.3865,45.404,45.3778,45.3952,45294.0
2021-04-13 15:10:00,51.98,52.01,51.97,51.99,81400.0,45.3952,45.4214,45.3865,45.404,81400.0
2021-04-13 15:15:00,51.99,52.0,51.97,51.98,73182.0,45.404,45.4127,45.3865,45.3952,73182.0
2021-04-13 15:20:00,51.98,51.98,51.94,51.96,82218.0,45.3952,45.3952,45.3603,45.3778,82218.0
2021-04-13 15:25:00,51.96,51.96,51.94,51.96,58323.0,45.3778,45.3778,45.3603,45.3778,58323.0
2021-04-13 15:30:00,51.96,51.97,51.95,51.96,55497.0,45.3778,45.3865,45.369,45.3778,55497.0
2021-04-13 15:35:00,51.96,51.96,51.93,51.94,54410.0,45.3778,45.3778,45.3516,45.3603,54410.0
2021-04-13 15:40:00,51.94,51.95,51.92,51.94,96614.0,45.3603,45.369,45.3428,45.3603,96614.0
2021-04-13 15:45:00,51.94,51.95,51.93,51.95,67310.0,45.3603,45.369,45.3516,45.369,67310.0
2021-04-13 15:50:00,51.95,51.95,51.91,51.92,69541.0,45.369,45.369,45.3341,45.3428,69541.0
2021-04-13 15:55:00,51.92,51.93,51.88,51.88,372528.0,45.3428,45.3516,45.3079,45.3079,372528.0
2021-04-14 09:30:00,52.3,52.34,52.23,52.29,303046.0,45.6747,45.7096,45.6136,45.666,303046.0
2021-04-14 09:35:00,52.28,52.33,52.26,52.29,86992.0,45.6572,45.7009,45.6398,45.666,86992.0
2021-04-14 09:40:00,52.29,52.34,52.26,52.32,73955.0,45.666,45.7096,45.6398,45.6922,73955.0
2021-04-14 09:45:00,52.32,52.34,52.29,52.3,117402.0,45.6922,45.7096,45.666,45.6747,117402.0
2021-04-14 09:50:00,52.3,52.33,52.29,52.3,122377.0,45.6747,45.7009,45.666,45.6747,122377.0
2021-04-14 09:55:00,52.3,52.32,52.27,52.3,94319.0,45.6747,45.6922,45.6485,45.6747,94319.0
2021-04-14 10:00:00,52.3,52.3,52.24,52.28,430481.0,45.6747,45.6747,45.6223,45.6572,430481.0
2021-04-14 10:05:00,52.28,52.33,52.27,52.32,296081.0,45.6572,45.7009,45.6485,45.6922,296081.0
2021-04-14 10:10:00,52.33,52.34,52.31,52.31,250777.0,45.7009,45.7096,45.6834,45.6834,250777.0
2021-04-14 10:15:00,52.32,52.33,52.29,52.3,100877.0,45.6922,45.7009,45.666,45.6747,100877.0
2021-04-14 10:20:00,52.31,52.32,52.24,52.26,64435.0,45.6834,45.6922,45.6223,45.6398,64435.0
2021-04-14 10:25:00,52.26,52.28,52.25,52.27,164310.0,45.6398,45.6572,45.631,45.6485,164310.0
2021-04-14 10:30:00,52.27,52.39,52.27,52.35,304380.0,45.6485,45.7533,45.6485,45.7184,304380.0
2021-04-14 10:35:00,52.35,52.38,52.33,52.34,90029.0,45.7184,45.7446,45.7009,45.7096,90029.0
2021-04-14 10:40:00,52.33,52.37,52.31,52.36,69905.0,45.7009,45.7358,45.6834,45.7271,69905.0
2021-04-14 10:45:00,52.36,52.4,52.35,52.4,57584.0,45.7271,45.762,45.7184,45.762,57584.0
2021-04-14 10:50:00,52.4,52.4,52.36,52.37,46067.0,45.762,45.762,45.7271,45.7358,46067.0
2021-04-14 10:55:00,52.37,52.4,52.36,52.37,51455.0,45.7358,45.762,45.7271,45.7358,51455.0
2021-04-14 11:00:00,52.37,52.4,52.34,52.35,125979.0,45.7358,45.762,45.7096,45.7184,125979.0
2021-04-14 11:05:00,52.35,52.37,52.32,52.33,319130.0,45.7184,45.7358,45.6922,45.7009,319130.0
2021-04-14 11:10:00,52.33,52.35,52.31,52.34,29091.0,45.7009,45.7184,45.6834,45.7096,29091.0
2021-04-14 11:15:00,52.34,52.35,52.3,52.3,58612.0,45.7096,45.7184,45.6747,45.6747,58612.0
2021-04-14 11:20:00,52.3,52.32,52.28,52.29,36847.0,45.6747,45.6922,45.6572,45.666,36847.0
2021-04-14 11:25:00,52.28,52.31,52.27,52.31,142393.0,45.6572,45.6834,45.6485,45.6834,142393.0
2021-04-14 11:30:00,52.32,52.34,52.3,52.33,44348.0,45.6922,45.7096,45.6747,45.7009,44348.0
2021-04-14 11:35:00,52.33,52.35,52.32,52.33,57657.0,45.7009,45.7184,45.6922,45.7009,57657.0
2021-04-14 11:40:00,52.33,52.34,52.3,52.33,83062.0,45.7009,45.7096,45.6747,45.7009,83062.0
2021-04-14 11:45:00,52.33,52.35,52.33,52.35,67755.0,45.7009,45.7184,45.7009,45.7184,67755.0
2021-04-14 11:50:00,52.35,52.37,52.34,52.36,12882.0,45.7184,45.7358,45.7096,45.7271,12882.0
2021-04-14 11:55:00,52.36,52.36,52.34,52.35,26421.0,45.7271,45.7271,45.7096,45.7184,26421.0
2021-04-14 12:00:00,52.34,52.35,52.3,52.31,86798.0,45.7096,45.7184,45.6747,45.6834,86798.0
2021-04-14 12:05:00,52.3,52.32,52.27,52.3,82966.0,45.6747,45.6922,45.6485,45.6747,82966.0
2021-04-14 12:10:00,52.29,52.31,52.26,52.27,60548.0,45.666,45.6834,45.6398,45.6485,60548.0
2021-04-14 12:15:00,52.26,52.32,52.26,52.32,25400.0,45.6398,45.6922,45.6398,45.6922,25400.0
2021-04-14 12:20:00,52.32,52.36,52.32,52.35,24912.0,45.6922,45.7271,45.6922,45.7184,24912.0
2021-04-14 12:25:00,52.35,52.38,52.34,52.35,157459.0,45.7184,45.7446,45.7096,45.7184,157459.0
2021-04-14 12:30:00,52.36,52.36,52.33,52.35,49061.0,45.7271,45.7271,45.7009,45.7184,49061.0
2021-04-14 12:35:00,52.34,52.38,52.34,52.37,19679.0,45.7096,45.7446,45.7096,45.7358,19679.0
2021-04-14 12:40:00,52.37,52.4,52.37,52.38,54807.0,45.7358,45.762,45.7358,45.7446,54807.0
2021-04-14 12:45:00,52.39,52.39,52.36,52.39,17458.0,45.7533,45.7533,45.7271,45.7533,17458.0
2021-04-14 12:50:00,52.39,52.4,52.38,52.4,33788.0,45.7533,45.762,45.7446,45.762,33788.0
2021-04-14 12:55:00,52.4,52.43,52.4,52.43,50884.0,45.762,45.7882,45.762,45.7882,50884.0
2021-04-14 13:00:00,52.43,52.43,52.37,52.37,30798.0,45.7882,45.7882,45.7358,45.7358,30798.0
2021-04-14 13:05:00,52.37,52.39,52.36,52.38,34048.0,45.7358,45.7533,45.7271,45.7446,34048.0
2021-04-14 13:10:00,52.38,52.39,52.36,52.38,20011.0,45.7446,45.7533,45.7271,45.7446,20011.0
2021-04-14 13:15:00,52.37,52.39,52.36,52.38,45471.0,45.7358,45.7533,45.7271,45.7446,45471.0
2021-04-14 13:20:00,52.39,52.39,52.37,52.38,33869.0,45.7533,45.7533,45.7358,45.7446,33869.0
2021-04-14 13:25:00,52.38,52.38,52.35,52.36,69265.0,45.7446,45.7446,45.7184,45.7271,69265.0
2021-04-14 13:30:00,52.36,52.36,52.31,52.31,34141.0,45.7271,45.7271,45.6834,45.6834,34141.0
2021-04-14 13:35:00,52.32,52.32,52.29,52.3,34317.0,45.6922,45.6922,45.666,45.6747,34317.0
2021-04-14 13:40:00,52.3,52.31,52.27,52.29,61338.0,45.6747,45.6834,45.6485,45.666,61338.0
2021-04-14 13:45:00,52.29,52.32,52.28,52.32,75409.0,45.666,45.6922,45.6572,45.6922,75409.0
2021-04-14 13:50:00,52.31,52.33,52.29,52.31,219888.0,45.6834,45.7009,45.666,45.6834,219888.0
2021-04-14 13:55:00,52.31,52.32,52.19,52.22,103909.0,45.6834,45.6922,45.5786,45.6048,103909.0
2021-04-14 14:00:00,52.22,52.22,52.17,52.21,119336.0,45.6048,45.6048,45.5612,45.5961,119336.0
2021-04-14 14:05:00,52.2,52.21,52.11,52.13,106992.0,45.5874,45.5961,45.5088,45.5262,106992.0
2021-04-14 14:10:00,52.13,52.22,52.12,52.22,175227.0,45.5262,45.6048,45.5175,45.6048,175227.0
2021-04-14 14:15:00,52.22,52.24,52.19,52.22,146126.0,45.6048,45.6223,45.5786,45.6048,146126.0
2021-04-14 14:20:00,52.23,52.28,52.22,52.28,29326.0,45.6136,45.6572,45.6048,45.6572,29326.0
2021-04-14 14:25:00,52.29,52.29,52.26,52.29,79255.0,45.666,45.666,45.6398,45.666,79255.0
2021-04-14 14:30:00,52.29,52.3,52.26,52.27,44702.0,45.666,45.6747,45.6398,45.6485,44702.0
2021-04-14 14:35:00,52.27,52.29,52.25,52.27,46938.0,45.6485,45.666,45.631,45.6485,46938.0
2021-04-14 14:40:00,52.27,52.29,52.26,52.27,62376.0,45.6485,45.666,45.6398,45.6485,62376.0
2021-04-14 14:45:00,52.28,52.28,52.21,52.22,61769.0,45.6572,45.6572,45.5961,45.6048,61769.0
2021-04-14 14:50:00,52.22,52.22,52.16,52.18,54613.0,45.6048,45.6048,45.5524,45.5699,54613.0
2021-04-14 14:55:00,52.18,52.2,52.14,52.15,37724.0,45.5699,45.5874,45.535,45.5437,37724.0
2021-04-14 15:00:00,52.14,52.17,52.1,52.16,134823.0,45.535,45.5612,45.5,45.5524,134823.0
2021-04-14 15:05:00,52.16,52.17,52.09,52.1,83241.0,45.5524,45.5612,45.4913,45.5,83241.0
2021-04-14 15:10:00,52.11,52.15,52.08,52.13,232021.0,45.5088,45.5437,45.4826,45.5262,232021.0
2021-04-14 15:15:00,52.14,52.15,52.1,52.12,58676.0,45.535,45.5437,45.5,45.5175,58676.0
2021-04-14 15:20:00,52.12,52.14,52.09,52.13,54684.0,45.5175,45.535,45.4913,45.5262,54684.0
2021-04-14 15:25:00,52.13,52.15,52.12,52.15,137325.0,45.5262,45.5437,45.5175,45.5437,137325.0
2021-04-14 15:30:00,52.14,52.16,52.12,52.14,158230.0,45.535,45.5524,45.5175,45.535,158230.0
2021-04-14 15:35:00,52.14,52.14,52.1,52.12,86771.0,45.535,45.535,45.5,45.5175,86771.0
2021-04-14 15:40:00,52.12,52.13,52.09,52.13,48963.0,45.5175,45.5262,45.4913,45.5262,48963.0
2021-04-14 15:45:00,52.13,52.14,52.11,52.13,390447.0,45.5262,45.535,45.5088,45.5262,390447.0
2021-04-14 15:50:00,52.13,52.17,52.1,52.11,143730.0,45.5262,45.5612,45.5,45.5088,143730.0
2021-04-14 15:55:00,52.11,52.15,52.09,52.15,333692.0,45.5088,45.5437,45.4913,45.5437,333692.0
2021-04-15 09:30:00,52.62,52.62,52.54,52.57,348009.0,45.9542,45.9542,45.8843,45.9105,348009.0
2021-04-15 09:35:00,52.58,52.6,52.49,52.54,148094.0,45.9192,45.9367,45.8406,45.8843,148094.0
2021-04-15 09:40:00,52.55,52.58,52.5,52.5,50369.0,45.893,45.9192,45.8494,45.8494,50369.0
2021-04-15 09:45:00,52.5,52.51,52.46,52.48,70111.0,45.8494,45.8581,45.8144,45.8319,70111.0
2021-04-15 09:50:00,52.49,52.54,52.48,52.54,236955.0,45.8406,45.8843,45.8319,45.8843,236955.0
2021-04-15 09:55:00,52.53,52.54,52.51,52.52,89521.0,45.8756,45.8843,45.8581,45.8668,89521.0
2021-04-15 10:00:00,52.53,52.53,52.46,52.5,175301.0,45.8756,45.8756,45.8144,45.8494,175301.0
2021-04-15 10:05:00,52.5,52.52,52.47,52.5,82304.0,45.8494,45.8668,45.8232,45.8494,82304.0
2021-04-15 10:10:00,52.5,52.52,52.48,52.52,54551.0,45.8494,45.8668,45.8319,45.8668,54551.0
2021-04-15 10:15:00,52.52,52.53,52.44,52.47,135221.0,45.8668,45.8756,45.797,45.8232,135221.0
2021-04-15 10:20:00,52.47,52.48,52.45,52.46,34568.0,45.8232,45.8319,45.8057,45.8144,34568.0
2021-04-15 10:25:00,52.46,52.48,52.45,52.47,93966.0,45.8144,45.8319,45.8057,45.8232,93966.0
2021-04-15 10:30:00,52.47,52.49,52.44,52.46,143493.0,45.8232,45.8406,45.797,45.8144,143493.0
2021-04-15 10:35:00,52.46,52.48,52.45,52.47,44768.0,45.8144,45.8319,45.8057,45.8232,44768.0
2021-04-15 10:40:00,52.47,52.48,52.46,52.48,58664.0,45.8232,45.8319,45.8144,45.8319,58664.0
2021-04-15 10:45:00,52.48,52.48,52.46,52.47,64383.0,45.8319,45.8319,45.8144,45.8232,64383.0
2021-04-15 10:50:00,52.47,52.48,52.42,52.45,43405.0,45.8232,45.8319,45.7795,45.8057,43405.0
2021-04-15 10:55:00,52.46,52.5,52.45,52.5,34461.0,45.8144,45.8494,45.8057,45.8494,34461.0
2021-04-15 11:00:00,52.5,52.54,52.49,52.52,50524.0,45.8494,45.8843,45.8406,45.8668,50524.0
2021-04-15 11:05:00,52.52,52.55,52.51,52.53,45802.0,45.8668,45.893,45.8581,45.8756,45802.0
2021-04-15 11:10:00,52.54,52.54,52.51,52.52,55240.0,45.8843,45.8843,45.8581,45.8668,55240.0
2021-04-15 11:15:00,52.52,52.52,52.5,52.51,39333.0,45.8668,45.8668,45.8494,45.8581,39333.0
2021-04-15 11:20:00,52.51,52.52,52.5,52.5,21268.0,45.8581,45.8668,45.8494,45.8494,21268.0
2021-04-15 11:25:00,52.51,52.51,52.46,52.48,91398.0,45.8581,45.8581,45.8144,45.8319,91398.0
2021-04-15 11:30:00,52.48,52.48,52.44,52.45,57185.0,45.8319,45.8319,45.797,45.8057,57185.0
2021-04-15 11:35:00,52.46,52.49,52.45,52.48,32844.0,45.8144,45.8406,45.8057,45.8319,32844.0
2021-04-15 11:40:00,52.48,52.49,52.46,52.48,29972.0,45.8319,45.8406,45.8144,45.8319,29972.0
2021-04-15 11:45:00,52.48,52.49,52.47,52.49,78751.0,45.8319,45.8406,45.8232,45.8406,78751.0
2021-04-15 11:50:00,52.48,52.52,52.48,52.52,56976.0,45.8319,45.8668,45.8319,45.8668,56976.0
2021-04-15 11:55:00,52.52,52.52,52.48,52.5,48735.0,45.8668,45.8668,45.8319,45.8494,48735.0
2021-04-15 12:00:00,52.5,52.51,52.5,52.51,40222.0,45.8494,45.8581,45.8494,45.8581,40222.0
2021-04-15 12:05:00,52.51,52.56,52.5,52.55,44917.0,45.8581,45.9018,45.8494,45.893,44917.0
2021-04-15 12:10:00,52.55,52.56,52.52,52.53,44291.0,45.893,45.9018,45.8668,45.8756,44291.0
2021-04-15 12:15:00,52.53,52.57,52.52,52.57,68377.0,45.8756,45.9105,45.8668,45.9105,68377.0
2021-04-15 12:20:00,52.58,52.58,52.56,52.58,37815.0,45.9192,45.9192,45.9018,45.9192,37815.0
2021-04-15 12:25:00,52.58,52.6,52.57,52.59,21416.0,45.9192,45.9367,45.9105,45.928,21416.0
2021-04-15 12:30:00,52.59,52.63,52.59,52.63,60287.0,45.928,45.9629,45.928,45.9629,60287.0
2021-04-15 12:35:00,52.63,52.65,52.62,52.64,42410.0,45.9629,45.9804,45.9542,45.9716,42410.0
2021-04-15 12:40:00,52.63,52.64,52.62,52.63,31613.0,45.9629,45.9716,45.9542,45.9629,31613.0
2021-04-15 12:45:00,52.63,52.63,52.58,52.6,61147.0,45.9629,45.9629,45.9192,45.9367,61147.0
2021-04-15 12:50:00,52.6,52.62,52.59,52.6,152773.0,45.9367,45.9542,45.928,45.9367,152773.0
2021-04-15 12:55:00,52.59,52.61,52.58,52.59,28015.0,45.928,45.9454,45.9192,45.928,28015.0
2021-04-15 13:00:00,52.59,52.61,52.58,52.58,36389.0,45.928,45.9454,45.9192,45.9192,36389.0
2021-04-15 13:05:00,52.58,52.59,52.52,52.52,42877.0,45.9192,45.928,45.8668,45.8668,42877.0
2021-04-15 13:10:00,52.53,52.53,52.49,52.51,16757.0,45.8756,45.8756,45.8406,45.8581,16757.0
2021-04-15 13:15:00,52.5,52.54,52.5,52.53,53842.0,45.8494,45.8843,45.8494,45.8756,53842.0
2021-04-15 13:20:00,52.54,52.54,52.5,52.53,81375.0,45.8843,45.8843,45.8494,45.8756,81375.0
2021-04-15 13:25:00,52.53,52.55,52.52,52.54,31911.0,45.8756,45.893,45.8668,45.8843,31911.0
2021-04-15 13:30:00,52.53,52.57,52.53,52.56,21489.0,45.8756,45.9105,45.8756,45.9018,21489.0
2021-04-15 13:35:00,52.56,52.57,52.54,52.57,38012.0,45.9018,45.9105,45.8843,45.9105,38012.0
2021-04-15 13:40:00,52.57,52.6,52.56,52.6,115289.0,45.9105,45.9367,45.9018,45.9367,115289.0
2021-04-15 13:45:00,52.6,52.6,52.58,52.59,22604.0,45.9367,45.9367,45.9192,45.928,22604.0
2021-04-15 13:50:00,52.58,52.6,52.58,52.6,23321.0,45.9192,45.9367,45.9192,45.9367,23321.0
2021-04-15 13:55:00,52.6,52.64,52.59,52.63,71519.0,45.9367,45.9716,45.928,45.9629,71519.0
2021-04-15 14:00:00,52.62,52.66,52.61,52.66,45492.0,45.9542,45.9891,45.9454,45.9891,45492.0
2021-04-15 14:05:00,52.66,52.66,52.6,52.61,165362.0,45.9891,45.9891,45.9367,45.9454,165362.0
2021-04-15 14:10:00,52.61,52.61,52.55,52.56,37176.0,45.9454,45.9454,45.893,45.9018,37176.0
2021-04-15 14:15:00,52.55,52.6,52.55,52.6,66370.0,45.893,45.9367,45.893,45.9367,66370.0
2021-04-15 14:20:00,52.6,52.62,52.58,52.61,68115.0,45.9367,45.9542,45.9192,45.9454,68115.0
2021-04-15 14:25:00,52.61,52.65,52.6,52.65,32909.0,45.9454,45.9804,45.9367,45.9804,32909.0
2021-04-15 14:30:00,52.65,52.65,52.62,52.64,58284.0,45.9804,45.9804,45.9542,45.9716,58284.0
2021-04-15 14:35:00,52.64,52.65,52.63,52.64,74793.0,45.9716,45.9804,45.9629,45.9716,74793.0
2021-04-15 14:40:00,52.64,52.65,52.63,52.65,80359.0,45.9716,45.9804,45.9629,45.9804,80359.0
2021-04-15 14:45:00,52.65,52.66,52.62,52.63,44194.0,45.9804,45.9891,45.9542,45.9629,44194.0
2021-04-15 14:50:00,52.62,52.64,52.62,52.63,47188.0,45.9542,45.9716,45.9542,45.9629,47188.0
2021-04-15 14:55:00,52.63,52.65,52.62,52.65,54885.0,45.9629,45.9804,45.9542,45.9804,54885.0
2021-04-15 15:00:00,52.65,52.65,52.63,52.65,43173.0,45.9804,45.9804,45.9629,45.9804,43173.0
2021-04-15 15:05:00,52.65,52.66,52.63,52.64,57163.0,45.9804,45.9891,45.9629,45.9716,57163.0
2021-04-15 15:10:00,52.64,52.64,52.59,52.6,110375.0,45.9716,45.9716,45.928,45.9367,110375.0
2021-04-15 15:15:00,52.61,52.63,52.6,52.63,120009.0,45.9454,45.9629,45.9367,45.9629,120009.0
2021-04-15 15:20:00,52.63,52.63,52.6,52.6,86282.0,45.9629,45.9629,45.9367,45.9367,86282.0
2021-04-15 15:25:00,52.6,52.61,52.54,52.57,121753.0,45.9367,45.9454,45.8843,45.9105,121753.0
2021-04-15 15:30:00,52.57,52.62,52.56,52.62,112119.0,45.9105,45.9542,45.9018,45.9542,112119.0
2021-04-15 15:35:00,52.62,52.64,52.61,52.63,100139.0,45.9542,45.9716,45.9454,45.9629,100139.0
2021-04-15 15:40:00,52.63,52.64,52.61,52.62,47663.0,45.9629,45.9716,45.9454,45.9542,47663.0
2021-04-15 15:45:00,52.63,52.65,52.6,52.6,66633.0,45.9629,45.9804,45.9367,45.9367,66633.0
2021-04-15 15:50:00,52.61,52.62,52.57,52.58,138018.0,45.9454,45.9542,45.9105,45.9192,138018.0
2021-04-15 15:55:00,52.58,52.61,52.55,52.61,347471.0,45.9192,45.9454,45.893,45.9454,347471.0
2021-04-16 09:30:00,52.79,52.79,52.61,52.62,321759.0,46.1026,46.1026,45.9454,45.9542,321759.0
2021-04-16 09:35:00,52.62,52.64,52.61,52.63,62851.0,45.9542,45.9716,45.9454,45.9629,62851.0
2021-04-16 09:40:00,52.63,52.63,52.57,52.58,116002.0,45.9629,45.9629,45.9105,45.9192,116002.0
2021-04-16 09:45:00,52.58,52.63,52.55,52.63,41707.0,45.9192,45.9629,45.893,45.9629,41707.0
2021-04-16 09:50:00,52.63,52.64,52.56,52.56,79491.0,45.9629,45.9716,45.9018,45.9018,79491.0
2021-04-16 09:55:00,52.56,52.59,52.55,52.59,76395.0,45.9018,45.928,45.893,45.928,76395.0
2021-04-16 10:00:00,52.58,52.66,52.58,52.66,171951.0,45.9192,45.9891,45.9192,45.9891,171951.0
2021-04-16 10:05:00,52.66,52.72,52.65,52.71,108233.0,45.9891,46.0415,45.9804,46.0328,108233.0
2021-04-16 10:10:00,52.71,52.77,52.71,52.76,145100.0,46.0328,46.0852,46.0328,46.0764,145100.0
2021-04-16 10:15:00,52.77,52.84,52.74,52.84,65545.0,46.0852,46.1463,46.059,46.1463,65545.0
2021-04-16 10:20:00,52.84,52.86,52.79,52.8,101943.0,46.1463,46.1638,46.1026,46.1114,101943.0
2021-04-16 10:25:00,52.8,52.81,52.76,52.77,163327.0,46.1114,46.1201,46.0764,46.0852,163327.0
2021-04-16 10:30:00,52.77,52.79,52.74,52.76,53516.0,46.0852,46.1026,46.059,46.0764,53516.0
2021-04-16 10:35:00,52.75,52.77,52.73,52.76,77438.0,46.0677,46.0852,46.0502,46.0764,77438.0
2021-04-16 10:40:00,52.76,52.79,52.76,52.78,89131.0,46.0764,46.1026,46.0764,46.0939,89131.0
2021-04-16 10:45:00,52.77,52.82,52.75,52.81,55545.0,46.0852,46.1288,46.0677,46.1201,55545.0
2021-04-16 10:50:00,52.81,52.82,52.78,52.81,119479.0,46.1201,46.1288,46.0939,46.1201,119479.0
2021-04-16 10:55:00,52.82,52.82,52.77,52.77,52801.0,46.1288,46.1288,46.0852,46.0852,52801.0
2021-04-16 11:00:00,52.78,52.79,52.75,52.76,27437.0,46.0939,46.1026,46.0677,46.0764,27437.0
2021-04-16 11:05:00,52.76,52.8,52.75,52.78,41072.0,46.0764,46.1114,46.0677,46.0939,41072.0
2021-04-16 11:10:00,52.77,52.78,52.74,52.75,71483.0,46.0852,46.0939,46.059,46.0677,71483.0
2021-04-16 11:15:00,52.74,52.82,52.74,52.81,97169.0,46.059,46.1288,46.059,46.1201,97169.0
2021-04-16 11:20:00,52.81,52.82,52.81,52.82,24141.0,46.1201,46.1288,46.1201,46.1288,24141.0
2021-04-16 11:25:00,52.82,52.84,52.77,52.78,31211.0,46.1288,46.1463,46.0852,46.0939,31211.0
2021-04-16 11:30:00,52.79,52.8,52.77,52.79,19841.0,46.1026,46.1114,46.0852,46.1026,19841.0
2021-04-16 11:35:00,52.79,52.8,52.77,52.79,34934.0,46.1026,46.1114,46.0852,46.1026,34934.0
2021-04-16 11:40:00,52.79,52.81,52.78,52.8,55168.0,46.1026,46.1201,46.0939,46.1114,55168.0
2021-04-16 11:45:00,52.8,52.83,52.79,52.82,52423.0,46.1114,46.1376,46.1026,46.1288,52423.0
2021-04-16 11:50:00,52.83,52.85,52.82,52.83,63077.0,46.1376,46.155,46.1288,46.1376,63077.0
2021-04-16 11:55:00,52.84,52.85,52.82,52.83,24055.0,46.1463,46.155,46.1288,46.1376,24055.0
2021-04-16 12:00:00,52.83,52.85,52.82,52.83,35391.0,46.1376,46.155,46.1288,46.1376,35391.0
2021-04-16 12:05:00,52.83,52.84,52.82,52.83,26742.0,46.1376,46.1463,46.1288,46.1376,26742.0
2021-04-16 12:10:00,52.83,52.83,52.8,52.82,64581.0,46.1376,46.1376,46.1114,46.1288,64581.0
2021-04-16 12:15:00,52.82,52.83,52.81,52.83,55412.0,46.1288,46.1376,46.1201,46.1376,55412.0
2021-04-16 12:20:00,52.82,52.83,52.82,52.82,20533.0,46.1288,46.1376,46.1288,46.1288,20533.0
2021-04-16 12:25:00,52.82,52.83,52.8,52.81,20521.0,46.1288,46.1376,46.1114,46.1201,20521.0
2021-04-16 12:30:00,52.8,52.82,52.8,52.82,22506.0,46.1114,46.1288,46.1114,46.1288,22506.0
2021-04-16 12:35:00,52.82,52.83,52.81,52.82,17292.0,46.1288,46.1376,46.1201,46.1288,17292.0
2021-04-16 12:40:00,52.82,52.83,52.81,52.82,60829.0,46.1288,46.1376,46.1201,46.1288,60829.0
2021-04-16 12:45:00,52.82,52.82,52.8,52.8,17055.0,46.1288,46.1288,46.1114,46.1114,17055.0
2021-04-16 12:50:00,52.8,52.81,52.77,52.79,42734.0,46.1114,46.1201,46.0852,46.1026,42734.0
2021-04-16 12:55:00,52.78,52.81,52.78,52.8,82894.0,46.0939,46.1201,46.0939,46.1114,82894.0
2021-04-16 13:00:00,52.8,52.81,52.8,52.8,30196.0,46.1114,46.1201,46.1114,46.1114,30196.0
2021-04-16 13:05:00,52.8,52.82,52.79,52.81,23316.0,46.1114,46.1288,46.1026,46.1201,23316.0
2021-04-16 13:10:00,52.81,52.82,52.79,52.8,30761.0,46.1201,46.1288,46.1026,46.1114,30761.0
2021-04-16 13:15:00,52.8,52.81,52.79,52.8,30098.0,46.1114,46.1201,46.1026,46.1114,30098.0
2021-04-16 13:20:00,52.8,52.82,52.8,52.81,34330.0,46.1114,46.1288,46.1114,46.1201,34330.0
2021-04-16 13:25:00,52.81,52.82,52.8,52.81,35445.0,46.1201,46.1288,46.1114,46.1201,35445.0
2021-04-16 13:30:00,52.82,52.84,52.81,52.83,115921.0,46.1288,46.1463,46.1201,46.1376,115921.0
2021-04-16 13:35:00,52.83,52.86,52.82,52.86,24056.0,46.1376,46.1638,46.1288,46.1638,24056.0
2021-04-16 13:40:00,52.86,52.87,52.85,52.86,15946.0,46.1638,46.1725,46.155,46.1638,15946.0
2021-04-16 13:45:00,52.87,52.88,52.86,52.87,27045.0,46.1725,46.1812,46.1638,46.1725,27045.0
2021-04-16 13:50:00,52.87,52.87,52.86,52.86,29422.0,46.1725,46.1725,46.1638,46.1638,29422.0
2021-04-16 13:55:00,52.86,52.87,52.84,52.84,21315.0,46.1638,46.1725,46.1463,46.1463,21315.0
2021-04-16 14:00:00,52.84,52.88,52.83,52.87,31980.0,46.1463,46.1812,46.1376,46.1725,31980.0
2021-04-16 14:05:00,52.87,52.88,52.85,52.86,30412.0,46.1725,46.1812,46.155,46.1638,30412.0
2021-04-16 14:10:00,52.86,52.88,52.83,52.84,41962.0,46.1638,46.1812,46.1376,46.1463,41962.0
2021-04-16 14:15:00,52.84,52.85,52.82,52.85,26571.0,46.1463,46.155,46.1288,46.155,26571.0
2021-04-16 14:20:00,52.85,52.86,52.83,52.86,37465.0,46.155,46.1638,46.1376,46.1638,37465.0
2021-04-16 14:25:00,52.86,52.87,52.85,52.85,44299.0,46.1638,46.1725,46.155,46.155,44299.0
2021-04-16 14:30:00,52.85,52.87,52.83,52.86,26686.0,46.155,46.1725,46.1376,46.1638,26686.0
2021-04-16 14:35:00,52.86,52.87,52.85,52.85,127609.0,46.1638,46.1725,46.155,46.155,127609.0
2021-04-16 14:40:00,52.86,52.87,52.85,52.87,52078.0,46.1638,46.1725,46.155,46.1725,52078.0
2021-04-16 14:45:00,52.86,52.88,52.86,52.88,72437.0,46.1638,46.1812,46.1638,46.1812,72437.0
2021-04-16 14:50:00,52.88,52.89,52.87,52.89,96712.0,46.1812,46.19,46.1725,46.19,96712.0
2021-04-16 14:55:00,52.89,52.89,52.88,52.89,49498.0,46.19,46.19,46.1812,46.19,49498.0
2021-04-16 15:00:00,52.89,52.9,52.87,52.87,79044.0,46.19,46.1987,46.1725,46.1725,79044.0
2021-04-16 15:05:00,52.88,52.88,52.86,52.87,31539.0,46.1812,46.1812,46.1638,46.1725,31539.0
2021-04-16 15:10:00,52.86,52.89,52.86,52.88,38466.0,46.1638,46.19,46.1638,46.1812,38466.0
2021-04-16 15:15:00,52.89,52.9,52.88,52.9,43571.0,46.19,46.1987,46.1812,46.1987,43571.0
2021-04-16 15:20:00,52.9,52.9,52.87,52.88,62575.0,46.1987,46.1987,46.1725,46.1812,62575.0
2021-04-16 15:25:00,52.87,52.89,52.86,52.88,82925.0,46.1725,46.19,46.1638,46.1812,82925.0
2021-04-16 15:30:00,52.88,52.88,52.84,52.86,57962.0,46.1812,46.1812,46.1463,46.1638,57962.0
2021-04-16 15:35:00,52.85,52.87,52.85,52.87,46148.0,46.155,46.1725,46.155,46.1725,46148.0
2021-04-16 15:40:00,52.87,52.88,52.86,52.87,32432.0,46.1725,46.1812,46.1638,46.1725,32432.0
2021-04-16 15:45:00,52.86,52.87,52.83,52.84,84133.0,46.1638,46.1725,46.1376,46.1463,84133.0
2021-04-16 15:50:00,52.85,52.86,52.81,52.81,158419.0,46.155,46.1638,46.1201,46.1201,158419.0
2021-04-16 15:55:00,52.81,52.82,52.78,52.8,785030.0,46.1201,46.1288,46.0939,46.1114,785030.0
2021-04-19 09:30:00,52.78,52.83,52.72,52.79,339993.0,46.0939,46.1376,46.0415,46.1026,339993.0
2021-04-19 09:35:00,52.78,52.85,52.77,52.82,122649.0,46.0939,46.155,46.0852,46.1288,122649.0
2021-04-19 09:40:00,52.82,52.83,52.77,52.8,248095.0,46.1288,46.1376,46.0852,46.1114,248095.0
2021-04-19 09:45:00,52.8,52.81,52.77,52.8,246335.0,46.1114,46.1201,46.0852,46.1114,246335.0
2021-04-19 09:50:00,52.8,52.81,52.78,52.78,59975.0,46.1114,46.1201,46.0939,46.0939,59975.0
2021-04-19 09:55:00,52.77,52.82,52.77,52.82,140313.0,46.0852,46.1288,46.0852,46.1288,140313.0
2021-04-19 10:00:00,52.83,52.84,52.75,52.77,234609.0,46.1376,46.1463,46.0677,46.0852,234609.0
2021-04-19 10:05:00,52.78,52.79,52.69,52.73,106052.0,46.0939,46.1026,46.0153,46.0502,106052.0
2021-04-19 10:10:00,52.72,52.72,52.67,52.71,374829.0,46.0415,46.0415,45.9978,46.0328,374829.0
2021-04-19 10:15:00,52.71,52.72,52.67,52.71,115985.0,46.0328,46.0415,45.9978,46.0328,115985.0
2021-04-19 10:20:00,52.71,52.76,52.71,52.75,177351.0,46.0328,46.0764,46.0328,46.0677,177351.0
2021-04-19 10:25:00,52.76,52.78,52.74,52.77,77592.0,46.0764,46.0939,46.059,46.0852,77592.0
2021-04-19 10:30:00,52.76,52.79,52.75,52.78,110273.0,46.0764,46.1026,46.0677,46.0939,110273.0
2021-04-19 10:35:00,52.79,52.8,52.76,52.77,87638.0,46.1026,46.1114,46.0764,46.0852,87638.0
2021-04-19 10:40:00,52.76,52.77,52.7,52.7,62664.0,46.0764,46.0852,46.024,46.024,62664.0
2021-04-19 10:45:00,52.7,52.71,52.62,52.63,125627.0,46.024,46.0328,45.9542,45.9629,125627.0
2021-04-19 10:50:00,52.63,52.69,52.62,52.68,129440.0,45.9629,46.0153,45.9542,46.0066,129440.0
2021-04-19 10:55:00,52.68,52.7,52.65,52.7,100250.0,46.0066,46.024,45.9804,46.024,100250.0
2021-04-19 11:00:00,52.69,52.71,52.68,52.69,144472.0,46.0153,46.0328,46.0066,46.0153,144472.0
2021-04-19 11:05:00,52.68,52.72,52.66,52.69,129346.0,46.0066,46.0415,45.9891,46.0153,129346.0
2021-04-19 11:10:00,52.69,52.7,52.66,52.69,43333.0,46.0153,46.024,45.9891,46.0153,43333.0
2021-04-19 11:15:00,52.7,52.71,52.68,52.7,37262.0,46.024,46.0328,46.0066,46.024,37262.0
2021-04-19 11:20:00,52.7,52.71,52.66,52.67,55231.0,46.024,46.0328,45.9891,45.9978,55231.0
2021-04-19 11:25:00,52.67,52.7,52.66,52.69,49114.0,45.9978,46.024,45.9891,46.0153,49114.0
2021-04-19 11:30:00,52.7,52.7,52.64,52.65,71169.0,46.024,46.024,45.9716,45.9804,71169.0
2021-04-19 11:35:00,52.64,52.66,52.61,52.66,254277.0,45.9716,45.9891,45.9454,45.9891,254277.0
2021-04-19 11:40:00,52.66,52.68,52.62,52.62,75588.0,45.9891,46.0066,45.9542,45.9542,75588.0
2021-04-19 11:45:00,52.62,52.65,52.6,52.63,28957.0,45.9542,45.9804,45.9367,45.9629,28957.0
2021-04-19 11:50:00,52.63,52.68,52.63,52.68,66322.0,45.9629,46.0066,45.9629,46.0066,66322.0
2021-04-19 11:55:00,52.67,52.68,52.64,52.66,125181.0,45.9978,46.0066,45.9716,45.9891,125181.0
2021-04-19 12:00:00,52.65,52.65,52.59,52.6,123540.0,45.9804,45.9804,45.928,45.9367,123540.0
2021-04-19 12:05:00,52.6,52.63,52.57,52.63,202904.0,45.9367,45.9629,45.9105,45.9629,202904.0
2021-04-19 12:10:00,52.63,52.64,52.61,52.62,265616.0,45.9629,45.9716,45.9454,45.9542,265616.0
2021-04-19 12:15:00,52.63,52.65,52.63,52.64,132597.0,45.9629,45.9804,45.9629,45.9716,132597.0
2021-04-19 12:20:00,52.64,52.65,52.63,52.64,183740.0,45.9716,45.9804,45.9629,45.9716,183740.0
2021-04-19 12:25:00,52.63,52.63,52.57,52.6,95176.0,45.9629,45.9629,45.9105,45.9367,95176.0
2021-04-19 12:30:00,52.6,52.6,52.55,52.56,50105.0,45.9367,45.9367,45.893,45.9018,50105.0
2021-04-19 12:35:00,52.56,52.59,52.56,52.56,121711.0,45.9018,45.928,45.9018,45.9018,121711.0
2021-04-19 12:40:00,52.56,52.56,52.53,52.56,143335.0,45.9018,45.9018,45.8756,45.9018,143335.0
2021-04-19 12:45:00,52.55,52.57,52.53,52.57,79153.0,45.893,45.9105,45.8756,45.9105,79153.0
2021-04-19 12:50:00,52.56,52.57,52.54,52.55,25858.0,45.9018,45.9105,45.8843,45.893,25858.0
2021-04-19 12:55:00,52.56,52.58,52.54,52.57,47792.0,45.9018,45.9192,45.8843,45.9105,47792.0
2021-04-19 13:00:00,52.57,52.61,52.56,52.6,62573.0,45.9105,45.9454,45.9018,45.9367,62573.0
2021-04-19 13:05:00,52.6,52.61,52.58,52.6,40996.0,45.9367,45.9454,45.9192,45.9367,40996.0
2021-04-19 13:10:00,52.59,52.63,52.58,52.61,57944.0,45.928,45.9629,45.9192,45.9454,57944.0
2021-04-19 13:15:00,52.61,52.62,52.6,52.6,17673.0,45.9454,45.9542,45.9367,45.9367,17673.0
2021-04-19 13:20:00,52.6,52.61,52.59,52.61,19644.0,45.9367,45.9454,45.928,45.9454,19644.0
2021-04-19 13:25:00,52.61,52.61,52.58,52.59,39017.0,45.9454,45.9454,45.9192,45.928,39017.0
2021-04-19 13:30:00,52.6,52.62,52.58,52.62,52713.0,45.9367,45.9542,45.9192,45.9542,52713.0
2021-04-19 13:35:00,52.62,52.66,52.61,52.66,66220.0,45.9542,45.9891,45.9454,45.9891,66220.0
2021-04-19 13:40:00,52.66,52.66,52.63,52.64,17713.0,45.9891,45.9891,45.9629,45.9716,17713.0
2021-04-19 13:45:00,52.63,52.64,52.62,52.63,52858.0,45.9629,45.9716,45.9542,45.9629,52858.0
2021-04-19 13:50:00,52.63,52.64,52.59,52.61,24872.0,45.9629,45.9716,45.928,45.9454,24872.0
2021-04-19 13:55:00,52.61,52.63,52.6,52.62,42934.0,45.9454,45.9629,45.9367,45.9542,42934.0
2021-04-19 14:00:00,52.61,52.64,52.61,52.62,31025.0,45.9454,45.9716,45.9454,45.9542,31025.0
2021-04-19 14:05:00,52.61,52.63,52.59,52.6,35740.0,45.9454,45.9629,45.928,45.9367,35740.0
2021-04-19 14:10:00,52.6,52.63,52.6,52.62,29908.0,45.9367,45.9629,45.9367,45.9542,29908.0
2021-04-19 14:15:00,52.62,52.65,52.62,52.64,123330.0,45.9542,45.9804,45.9542,45.9716,123330.0
2021-04-19 14:20:00,52.64,52.67,52.63,52.67,25127.0,45.9716,45.9978,45.9629,45.9978,25127.0
2021-04-19 14:25:00,52.66,52.67,52.66,52.66,12637.0,45.9891,45.9978,45.9891,45.9891,12637.0
2021-04-19 14:30:00,52.66,52.67,52.63,52.64,40855.0,45.9891,45.9978,45.9629,45.9716,40855.0
2021-04-19 14:35:00,52.64,52.64,52.57,52.58,52902.0,45.9716,45.9716,45.9105,45.9192,52902.0
2021-04-19 14:40:00,52.58,52.62,52.57,52.61,117821.0,45.9192,45.9542,45.9105,45.9454,117821.0
2021-04-19 14:45:00,52.61,52.65,52.6,52.64,163665.0,45.9454,45.9804,45.9367,45.9716,163665.0
2021-04-19 14:50:00,52.63,52.64,52.62,52.62,46687.0,45.9629,45.9716,45.9542,45.9542,46687.0
2021-04-19 14:55:00,52.62,52.65,52.62,52.65,20191.0,45.9542,45.9804,45.9542,45.9804,20191.0
2021-04-19 15:00:00,52.64,52.66,52.63,52.65,31784.0,45.9716,45.9891,45.9629,45.9804,31784.0
2021-04-19 15:05:00,52.65,52.66,52.62,52.66,52721.0,45.9804,45.9891,45.9542,45.9891,52721.0
2021-04-19 15:10:00,52.66,52.67,52.63,52.65,56524.0,45.9891,45.9978,45.9629,45.9804,56524.0
2021-04-19 15:15:00,52.65,52.65,52.62,52.63,42429.0,45.9804,45.9804,45.9542,45.9629,42429.0
2021-04-19 15:20:00,52.63,52.64,52.61,52.63,42056.0,45.9629,45.9716,45.9454,45.9629,42056.0
2021-04-19 15:25:00,52.63,52.64,52.61,52.63,62888.0,45.9629,45.9716,45.9454,45.9629,62888.0
2021-04-19 15:30:00,52.63,52.63,52.6,52.62,182719.0,45.9629,45.9629,45.9367,45.9542,182719.0
2021-04-19 15:35:00,52.62,52.63,52.6,52.62,58358.0,45.9542,45.9629,45.9367,45.9542,58358.0
2021-04-19 15:40:00,52.62,52.66,52.61,52.66,57136.0,45.9542,45.9891,45.9454,45.9891,57136.0
2021-04-19 15:45:00,52.66,52.66,52.64,52.66,59648.0,45.9891,45.9891,45.9716,45.9891,59648.0
2021-04-19 15:50:00,52.65,52.67,52.64,52.66,92998.0,45.9804,45.9978,45.9716,45.9891,92998.0
2021-04-19 15:55:00,52.66,52.68,52.65,52.68,582674.0,45.9891,46.0066,45.9804,46.0066,582674.0
2021-04-20 09:30:00,52.65,52.7,52.61,52.67,390930.0,45.9804,46.024,45.9454,45.9978,390930.0
2021-04-20 09:35:00,52.66,52.68,52.63,52.64,99000.0,45.9891,46.0066,45.9629,45.9716,99000.0
2021-04-20 09:40:00,52.64,52.67,52.62,52.66,132527.0,45.9716,45.9978,45.9542,45.9891,132527.0
2021-04-20 09:45:00,52.65,52.69,52.64,52.66,60184.0,45.9804,46.0153,45.9716,45.9891,60184.0
2021-04-20 09:50:00,52.66,52.67,52.6,52.6,62228.0,45.9891,45.9978,45.9367,45.9367,62228.0
2021-04-20 09:55:00,52.61,52.61,52.54,52.56,289481.0,45.9454,45.9454,45.8843,45.9018,289481.0
2021-04-20 10:00:00,52.55,52.58,52.46,52.47,215586.0,45.893,45.9192,45.8144,45.8232,215586.0
2021-04-20 10:05:00,52.47,52.52,52.46,52.48,108470.0,45.8232,45.8668,45.8144,45.8319,108470.0
2021-04-20 10:10:00,52.48,52.52,52.47,52.48,181769.0,45.8319,45.8668,45.8232,45.8319,181769.0
2021-04-20 10:15:00,52.47,52.54,52.46,52.52,172115.0,45.8232,45.8843,45.8144,45.8668,172115.0
2021-04-20 10:20:00,52.51,52.53,52.49,52.51,170901.0,45.8581,45.8756,45.8406,45.8581,170901.0
2021-04-20 10:25:00,52.51,52.56,52.48,52.54,171149.0,45.8581,45.9018,45.8319,45.8843,171149.0
2021-04-20 10:30:00,52.53,52.53,52.45,52.46,124073.0,45.8756,45.8756,45.8057,45.8144,124073.0
2021-04-20 10:35:00,52.46,52.47,52.43,52.45,94364.0,45.8144,45.8232,45.7882,45.8057,94364.0
2021-04-20 10:40:00,52.44,52.44,52.35,52.35,68491.0,45.797,45.797,45.7184,45.7184,68491.0
2021-04-20 10:45:00,52.35,52.35,52.31,52.33,37005.0,45.7184,45.7184,45.6834,45.7009,37005.0
2021-04-20 10:50:00,52.32,52.33,52.26,52.26,93830.0,45.6922,45.7009,45.6398,45.6398,93830.0
2021-04-20 10:55:00,52.25,52.33,52.24,52.31,124737.0,45.631,45.7009,45.6223,45.6834,124737.0
2021-04-20 11:00:00,52.31,52.33,52.26,52.33,88466.0,45.6834,45.7009,45.6398,45.7009,88466.0
2021-04-20 11:05:00,52.32,52.34,52.3,52.33,99396.0,45.6922,45.7096,45.6747,45.7009,99396.0
2021-04-20 11:10:00,52.33,52.33,52.3,52.32,182414.0,45.7009,45.7009,45.6747,45.6922,182414.0
2021-04-20 11:15:00,52.32,52.33,52.23,52.23,99383.0,45.6922,45.7009,45.6136,45.6136,99383.0
2021-04-20 11:20:00,52.23,52.26,52.2,52.21,47354.0,45.6136,45.6398,45.5874,45.5961,47354.0
2021-04-20 11:25:00,52.21,52.25,52.2,52.23,61408.0,45.5961,45.631,45.5874,45.6136,61408.0
2021-04-20 11:30:00,52.23,52.24,52.2,52.2,58350.0,45.6136,45.6223,45.5874,45.5874,58350.0
2021-04-20 11:35:00,52.19,52.19,52.12,52.16,42911.0,45.5786,45.5786,45.5175,45.5524,42911.0
2021-04-20 11:40:00,52.16,52.24,52.16,52.21,209019.0,45.5524,45.6223,45.5524,45.5961,209019.0
2021-04-20 11:45:00,52.21,52.29,52.2,52.28,57073.0,45.5961,45.666,45.5874,45.6572,57073.0
2021-04-20 11:50:00,52.29,52.31,52.26,52.3,34035.0,45.666,45.6834,45.6398,45.6747,34035.0
2021-04-20 11:55:00,52.3,52.32,52.28,52.31,23281.0,45.6747,45.6922,45.6572,45.6834,23281.0
2021-04-20 12:00:00,52.31,52.33,52.29,52.31,46039.0,45.6834,45.7009,45.666,45.6834,46039.0
2021-04-20 12:05:00,52.31,52.32,52.29,52.31,66321.0,45.6834,45.6922,45.666,45.6834,66321.0
2021-04-20 12:10:00,52.32,52.37,52.31,52.36,75894.0,45.6922,45.7358,45.6834,45.7271,75894.0
2021-04-20 12:15:00,52.36,52.37,52.33,52.34,38521.0,45.7271,45.7358,45.7009,45.7096,38521.0
2021-04-20 12:20:00,52.34,52.36,52.34,52.36,34547.0,45.7096,45.7271,45.7096,45.7271,34547.0
2021-04-20 12:25:00,52.35,52.37,52.32,52.33,27477.0,45.7184,45.7358,45.6922,45.7009,27477.0
2021-04-20 12:30:00,52.33,52.34,52.3,52.31,47774.0,45.7009,45.7096,45.6747,45.6834,47774.0
2021-04-20 12:35:00,52.3,52.32,52.27,52.28,72644.0,45.6747,45.6922,45.6485,45.6572,72644.0
2021-04-20 12:40:00,52.28,52.28,52.23,52.23,54869.0,45.6572,45.6572,45.6136,45.6136,54869.0
2021-04-20 12:45:00,52.23,52.25,52.23,52.25,15030.0,45.6136,45.631,45.6136,45.631,15030.0
2021-04-20 12:50:00,52.24,52.28,52.23,52.24,25705.0,45.6223,45.6572,45.6136,45.6223,25705.0
2021-04-20 12:55:00,52.24,52.3,52.24,52.3,32201.0,45.6223,45.6747,45.6223,45.6747,32201.0
2021-04-20 13:00:00,52.29,52.31,52.26,52.3,44878.0,45.666,45.6834,45.6398,45.6747,44878.0
2021-04-20 13:05:00,52.29,52.3,52.27,52.29,80969.0,45.666,45.6747,45.6485,45.666,80969.0
2021-04-20 13:10:00,52.29,52.31,52.28,52.3,27316.0,45.666,45.6834,45.6572,45.6747,27316.0
2021-04-20 13:15:00,52.3,52.34,52.3,52.34,62659.0,45.6747,45.7096,45.6747,45.7096,62659.0
2021-04-20 13:20:00,52.34,52.34,52.25,52.26,54096.0,45.7096,45.7096,45.631,45.6398,54096.0
2021-04-20 13:25:00,52.26,52.28,52.24,52.27,45960.0,45.6398,45.6572,45.6223,45.6485,45960.0
2021-04-20 13:30:00,52.27,52.3,52.26,52.28,56132.0,45.6485,45.6747,45.6398,45.6572,56132.0
2021-04-20 13:35:00,52.28,52.31,52.28,52.3,56982.0,45.6572,45.6834,45.6572,45.6747,56982.0
2021-04-20 13:40:00,52.3,52.32,52.29,52.3,42049.0,45.6747,45.6922,45.666,45.6747,42049.0
2021-04-20 13:45:00,52.3,52.32,52.29,52.3,50120.0,45.6747,45.6922,45.666,45.6747,50120.0
2021-04-20 13:50:00,52.31,52.34,52.3,52.33,43716.0,45.6834,45.7096,45.6747,45.7009,43716.0
2021-04-20 13:55:00,52.34,52.36,52.33,52.36,41743.0,45.7096,45.7271,45.7009,45.7271,41743.0
2021-04-20 14:00:00,52.36,52.37,52.35,52.37,62650.0,45.7271,45.7358,45.7184,45.7358,62650.0
2021-04-20 14:05:00,52.37,52.38,52.35,52.37,69728.0,45.7358,45.7446,45.7184,45.7358,69728.0
2021-04-20 14:10:00,52.36,52.37,52.33,52.34,69741.0,45.7271,45.7358,45.7009,45.7096,69741.0
2021-04-20 14:15:00,52.33,52.34,52.32,52.33,62857.0,45.7009,45.7096,45.6922,45.7009,62857.0
2021-04-20 14:20:00,52.33,52.35,52.32,52.33,47088.0,45.7009,45.7184,45.6922,45.7009,47088.0
2021-04-20 14:25:00,52.32,52.33,52.28,52.29,67075.0,45.6922,45.7009,45.6572,45.666,67075.0
2021-04-20 14:30:00,52.29,52.29,52.25,52.26,51006.0,45.666,45.666,45.631,45.6398,51006.0
2021-04-20 14:35:00,52.25,52.26,52.24,52.26,73851.0,45.631,45.6398,45.6223,45.6398,73851.0
2021-04-20 14:40:00,52.26,52.28,52.25,52.28,30655.0,45.6398,45.6572,45.631,45.6572,30655.0
2021-04-20 14:45:00,52.27,52.29,52.26,52.28,70128.0,45.6485,45.666,45.6398,45.6572,70128.0
2021-04-20 14:50:00,52.28,52.3,52.26,52.27,55312.0,45.6572,45.6747,45.6398,45.6485,55312.0
2021-04-20 14:55:00,52.27,52.27,52.22,52.26,81324.0,45.6485,45.6485,45.6048,45.6398,81324.0
2021-04-20 15:00:00,52.26,52.3,52.23,52.29,115241.0,45.6398,45.6747,45.6136,45.666,115241.0
2021-04-20 15:05:00,52.29,52.33,52.29,52.32,51494.0,45.666,45.7009,45.666,45.6922,51494.0
2021-04-20 15:10:00,52.33,52.36,52.31,52.35,52676.0,45.7009,45.7271,45.6834,45.7184,52676.0
2021-04-20 15:15:00,52.36,52.36,52.33,52.33,67158.0,45.7271,45.7271,45.7009,45.7009,67158.0
2021-04-20 15:20:00,52.34,52.35,52.33,52.35,100114.0,45.7096,45.7184,45.7009,45.7184,100114.0
2021-04-20 15:25:00,52.35,52.35,52.32,52.32,70996.0,45.7184,45.7184,45.6922,45.6922,70996.0
2021-04-20 15:30:00,52.33,52.35,52.31,52.34,57622.0,45.7009,45.7184,45.6834,45.7096,57622.0
2021-04-20 15:35:00,52.35,52.35,52.32,52.33,117863.0,45.7184,45.7184,45.6922,45.7009,117863.0
2021-04-20 15:40:00,52.34,52.36,52.33,52.35,81582.0,45.7096,45.7271,45.7009,45.7184,81582.0
2021-04-20 15:45:00,52.36,52.37,52.34,52.37,126459.0,45.7271,45.7358,45.7096,45.7358,126459.0
2021-04-20 15:50:00,52.36,52.37,52.34,52.35,111466.0,45.7271,45.7358,45.7096,45.7184,111466.0
2021-04-20 15:55:00,52.35,52.35,52.26,52.26,135632.0,45.7184,45.7184,45.6398,45.6398,135632.0
2021-04-21 09:30:00,52.19,52.19,52.06,52.15,320019.0,45.5786,45.5786,45.4651,45.5437,320019.0
2021-04-21 09:35:00,52.16,52.19,52.07,52.07,169782.0,45.5524,45.5786,45.4738,45.4738,169782.0
2021-04-21 09:40:00,52.07,52.16,52.04,52.15,125678.0,45.4738,45.5524,45.4476,45.5437,125678.0
2021-04-21 09:45:00,52.16,52.31,52.15,52.31,90988.0,45.5524,45.6834,45.5437,45.6834,90988.0
2021-04-21 09:50:00,52.32,52.32,52.28,52.3,121265.0,45.6922,45.6922,45.6572,45.6747,121265.0
2021-04-21 09:55:00,52.3,52.33,52.27,52.32,99054.0,45.6747,45.7009,45.6485,45.6922,99054.0
2021-04-21 10:00:00,52.32,52.35,52.3,52.34,165577.0,45.6922,45.7184,45.6747,45.7096,165577.0
2021-04-21 10:05:00,52.33,52.34,52.27,52.29,155622.0,45.7009,45.7096,45.6485,45.666,155622.0
2021-04-21 10:10:00,52.29,52.32,52.27,52.31,61051.0,45.666,45.6922,45.6485,45.6834,61051.0
2021-04-21 10:15:00,52.31,52.33,52.25,52.29,69195.0,45.6834,45.7009,45.631,45.666,69195.0
2021-04-21 10:20:00,52.29,52.39,52.27,52.39,61547.0,45.666,45.7533,45.6485,45.7533,61547.0
2021-04-21 10:25:00,52.4,52.41,52.38,52.4,81545.0,45.762,45.7708,45.7446,45.762,81545.0
2021-04-21 10:30:00,52.39,52.41,52.33,52.35,37185.0,45.7533,45.7708,45.7009,45.7184,37185.0
2021-04-21 10:35:00,52.36,52.4,52.35,52.37,40268.0,45.7271,45.762,45.7184,45.7358,40268.0
2021-04-21 10:40:00,52.37,52.41,52.35,52.41,43873.0,45.7358,45.7708,45.7184,45.7708,43873.0
2021-04-21 10:45:00,52.41,52.44,52.39,52.43,59708.0,45.7708,45.797,45.7533,45.7882,59708.0
2021-04-21 10:50:00,52.42,52.44,52.38,52.42,80656.0,45.7795,45.797,45.7446,45.7795,80656.0
2021-04-21 10:55:00,52.43,52.44,52.41,52.43,53851.0,45.7882,45.797,45.7708,45.7882,53851.0
2021-04-21 11:00:00,52.43,52.48,52.43,52.46,45693.0,45.7882,45.8319,45.7882,45.8144,45693.0
2021-04-21 11:05:00,52.47,52.48,52.44,52.45,47499.0,45.8232,45.8319,45.797,45.8057,47499.0
2021-04-21 11:10:00,52.46,52.47,52.43,52.47,29839.0,45.8144,45.8232,45.7882,45.8232,29839.0
2021-04-21 11:15:00,52.47,52.49,52.46,52.48,29535.0,45.8232,45.8406,45.8144,45.8319,29535.0
2021-04-21 11:20:00,52.48,52.5,52.47,52.48,45172.0,45.8319,45.8494,45.8232,45.8319,45172.0
2021-04-21 11:25:00,52.48,52.48,52.45,52.47,60755.0,45.8319,45.8319,45.8057,45.8232,60755.0
2021-04-21 11:30:00,52.46,52.49,52.45,52.48,62122.0,45.8144,45.8406,45.8057,45.8319,62122.0
2021-04-21 11:35:00,52.48,52.49,52.47,52.48,47851.0,45.8319,45.8406,45.8232,45.8319,47851.0
2021-04-21 11:40:00,52.47,52.49,52.47,52.48,48690.0,45.8232,45.8406,45.8232,45.8319,48690.0
2021-04-21 11:45:00,52.48,52.51,52.48,52.49,50359.0,45.8319,45.8581,45.8319,45.8406,50359.0
2021-04-21 11:50:00,52.49,52.5,52.48,52.5,289726.0,45.8406,45.8494,45.8319,45.8494,289726.0
2021-04-21 11:55:00,52.5,52.52,52.48,52.5,100442.0,45.8494,45.8668,45.8319,45.8494,100442.0
2021-04-21 12:00:00,52.51,52.52,52.49,52.52,57039.0,45.8581,45.8668,45.8406,45.8668,57039.0
2021-04-21 12:05:00,52.52,52.54,52.51,52.54,71650.0,45.8668,45.8843,45.8581,45.8843,71650.0
2021-04-21 12:10:00,52.54,52.55,52.52,52.55,39441.0,45.8843,45.893,45.8668,45.893,39441.0
2021-04-21 12:15:00,52.55,52.58,52.54,52.58,43463.0,45.893,45.9192,45.8843,45.9192,43463.0
2021-04-21 12:20:00,52.58,52.59,52.57,52.58,40689.0,45.9192,45.928,45.9105,45.9192,40689.0
2021-04-21 12:25:00,52.58,52.58,52.53,52.54,32901.0,45.9192,45.9192,45.8756,45.8843,32901.0
2021-04-21 12:30:00,52.54,52.57,52.54,52.55,38862.0,45.8843,45.9105,45.8843,45.893,38862.0
2021-04-21 12:35:00,52.55,52.57,52.55,52.57,114112.0,45.893,45.9105,45.893,45.9105,114112.0
2021-04-21 12:40:00,52.57,52.58,52.55,52.55,24134.0,45.9105,45.9192,45.893,45.893,24134.0
2021-04-21 12:45:00,52.56,52.57,52.54,52.55,73320.0,45.9018,45.9105,45.8843,45.893,73320.0
2021-04-21 12:50:00,52.55,52.57,52.55,52.55,64144.0,45.893,45.9105,45.893,45.893,64144.0
2021-04-21 12:55:00,52.55,52.56,52.53,52.55,36982.0,45.893,45.9018,45.8756,45.893,36982.0
2021-04-21 13:00:00,52.55,52.55,52.53,52.55,23072.0,45.893,45.893,45.8756,45.893,23072.0
2021-04-21 13:05:00,52.55,52.57,52.53,52.56,40256.0,45.893,45.9105,45.8756,45.9018,40256.0
2021-04-21 13:10:00,52.57,52.58,52.56,52.58,29639.0,45.9105,45.9192,45.9018,45.9192,29639.0
2021-04-21 13:15:00,52.58,52.6,52.56,52.6,38941.0,45.9192,45.9367,45.9018,45.9367,38941.0
2021-04-21 13:20:00,52.6,52.61,52.59,52.61,24081.0,45.9367,45.9454,45.928,45.9454,24081.0
2021-04-21 13:25:00,52.61,52.61,52.57,52.58,62034.0,45.9454,45.9454,45.9105,45.9192,62034.0
2021-04-21 13:30:00,52.57,52.59,52.57,52.59,32869.0,45.9105,45.928,45.9105,45.928,32869.0
2021-04-21 13:35:00,52.59,52.61,52.58,52.61,30343.0,45.928,45.9454,45.9192,45.9454,30343.0
2021-04-21 13:40:00,52.61,52.61,52.59,52.6,49481.0,45.9454,45.9454,45.928,45.9367,49481.0
2021-04-21 13:45:00,52.61,52.62,52.59,52.62,32790.0,45.9454,45.9542,45.928,45.9542,32790.0
2021-04-21 13:50:00,52.62,52.62,52.6,52.61,26999.0,45.9542,45.9542,45.9367,45.9454,26999.0
2021-04-21 13:55:00,52.61,52.63,52.6,52.62,55248.0,45.9454,45.9629,45.9367,45.9542,55248.0
2021-04-21 14:00:00,52.62,52.64,52.61,52.63,76456.0,45.9542,45.9716,45.9454,45.9629,76456.0
2021-04-21 14:05:00,52.63,52.64,52.62,52.64,24850.0,45.9629,45.9716,45.9542,45.9716,24850.0
2021-04-21 14:10:00,52.64,52.64,52.62,52.63,40689.0,45.9716,45.9716,45.9542,45.9629,40689.0
2021-04-21 14:15:00,52.63,52.65,52.63,52.64,27348.0,45.9629,45.9804,45.9629,45.9716,27348.0
2021-04-21 14:20:00,52.64,52.64,52.6,52.61,30435.0,45.9716,45.9716,45.9367,45.9454,30435.0
2021-04-21 14:25:00,52.6,52.62,52.6,52.61,51274.0,45.9367,45.9542,45.9367,45.9454,51274.0
2021-04-21 14:30:00,52.61,52.63,52.6,52.61,24784.0,45.9454,45.9629,45.9367,45.9454,24784.0
2021-04-21 14:35:00,52.61,52.62,52.59,52.59,28526.0,45.9454,45.9542,45.928,45.928,28526.0
2021-04-21 14:40:00,52.59,52.62,52.59,52.59,62535.0,45.928,45.9542,45.928,45.928,62535.0
2021-04-21 14:45:00,52.6,52.61,52.59,52.6,30088.0,45.9367,45.9454,45.928,45.9367,30088.0
2021-04-21 14:50:00,52.6,52.63,52.59,52.63,27201.0,45.9367,45.9629,45.928,45.9629,27201.0
2021-04-21 14:55:00,52.62,52.63,52.61,52.62,60035.0,45.9542,45.9629,45.9454,45.9542,60035.0
2021-04-21 15:00:00,52.62,52.63,52.61,52.63,41015.0,45.9542,45.9629,45.9454,45.9629,41015.0
2021-04-21 15:05:00,52.63,52.64,52.62,52.63,35198.0,45.9629,45.9716,45.9542,45.9629,35198.0
2021-04-21 15:10:00,52.64,52.66,52.63,52.66,60940.0,45.9716,45.9891,45.9629,45.9891,60940.0
2021-04-21 15:15:00,52.66,52.67,52.65,52.67,69929.0,45.9891,45.9978,45.9804,45.9978,69929.0
2021-04-21 15:20:00,52.67,52.67,52.66,52.66,58470.0,45.9978,45.9978,45.9891,45.9891,58470.0
2021-04-21 15:25:00,52.66,52.67,52.66,52.66,44805.0,45.9891,45.9978,45.9891,45.9891,44805.0
2021-04-21 15:30:00,52.67,52.69,52.66,52.69,80576.0,45.9978,46.0153,45.9891,46.0153,80576.0
2021-04-21 15:35:00,52.69,52.69,52.67,52.68,89171.0,46.0153,46.0153,45.9978,46.0066,89171.0
2021-04-21 15:40:00,52.68,52.71,52.67,52.7,152315.0,46.0066,46.0328,45.9978,46.024,152315.0
2021-04-21 15:45:00,52.7,52.71,52.69,52.71,110562.0,46.024,46.0328,46.0153,46.0328,110562.0
2021-04-21 15:50:00,52.71,52.71,52.69,52.71,192371.0,46.0328,46.0328,46.0153,46.0328,192371.0
2021-04-21 15:55:00,52.71,52.71,52.67,52.69,380808.0,46.0328,46.0328,45.9978,46.0153,380808.0
2021-04-22 09:30:00,52.76,52.76,52.65,52.7,274334.0,46.0764,46.0764,45.9804,46.024,274334.0
2021-04-22 09:35:00,52.7,52.7,52.66,52.67,325770.0,46.024,46.024,45.9891,45.9978,325770.0
2021-04-22 09:40:00,52.68,52.69,52.63,52.67,103656.0,46.0066,46.0153,45.9629,45.9978,103656.0
2021-04-22 09:45:00,52.67,52.68,52.58,52.6,91166.0,45.9978,46.0066,45.9192,45.9367,91166.0
2021-04-22 09:50:00,52.6,52.63,52.57,52.59,101641.0,45.9367,45.9629,45.9105,45.928,101641.0
2021-04-22 09:55:00,52.59,52.65,52.57,52.63,174541.0,45.928,45.9804,45.9105,45.9629,174541.0
2021-04-22 10:00:00,52.62,52.66,52.59,52.64,217634.0,45.9542,45.9891,45.928,45.9716,217634.0
2021-04-22 10:05:00,52.65,52.69,52.64,52.69,87723.0,45.9804,46.0153,45.9716,46.0153,87723.0
2021-04-22 10:10:00,52.69,52.7,52.67,52.69,80488.0,46.0153,46.024,45.9978,46.0153,80488.0
2021-04-22 10:15:00,52.69,52.7,52.65,52.69,75651.0,46.0153,46.024,45.9804,46.0153,75651.0
2021-04-22 10:20:00,52.7,52.71,52.65,52.7,31794.0,46.024,46.0328,45.9804,46.024,31794.0
2021-04-22 10:25:00,52.7,52.78,52.7,52.77,47168.0,46.024,46.0939,46.024,46.0852,47168.0
2021-04-22 10:30:00,52.77,52.86,52.77,52.86,158867.0,46.0852,46.1638,46.0852,46.1638,158867.0
2021-04-22 10:35:00,52.86,52.87,52.79,52.8,51192.0,46.1638,46.1725,46.1026,46.1114,51192.0
2021-04-22 10:40:00,52.8,52.81,52.76,52.76,58592.0,46.1114,46.1201,46.0764,46.0764,58592.0
2021-04-22 10:45:00,52.76,52.77,52.75,52.77,70215.0,46.0764,46.0852,46.0677,46.0852,70215.0
2021-04-22 10:50:00,52.78,52.81,52.75,52.77,46104.0,46.0939,46.1201,46.0677,46.0852,46104.0
2021-04-22 10:55:00,52.76,52.76,52.73,52.75,69694.0,46.0764,46.0764,46.0502,46.0677,69694.0
2021-04-22 11:00:00,52.74,52.76,52.73,52.73,62627.0,46.059,46.0764,46.0502,46.0502,62627.0
2021-04-22 11:05:00,52.73,52.78,52.72,52.77,55201.0,46.0502,46.0939,46.0415,46.0852,55201.0
2021-04-22 11:10:00,52.77,52.77,52.73,52.76,57716.0,46.0852,46.0852,46.0502,46.0764,57716.0
2021-04-22 11:15:00,52.76,52.76,52.73,52.73,25599.0,46.0764,46.0764,46.0502,46.0502,25599.0
2021-04-22 11:20:00,52.73,52.75,52.73,52.73,21811.0,46.0502,46.0677,46.0502,46.0502,21811.0
2021-04-22 11:25:00,52.73,52.75,52.72,52.73,42476.0,46.0502,46.0677,46.0415,46.0502,42476.0
2021-04-22 11:30:00,52.72,52.79,52.69,52.78,61818.0,46.0415,46.1026,46.0153,46.0939,61818.0
2021-04-22 11:35:00,52.77,52.78,52.74,52.75,47956.0,46.0852,46.0939,46.059,46.0677,47956.0
2021-04-22 11:40:00,52.75,52.79,52.74,52.79,25501.0,46.0677,46.1026,46.059,46.1026,25501.0
2021-04-22 11:45:00,52.79,52.8,52.78,52.8,46034.0,46.1026,46.1114,46.0939,46.1114,46034.0
2021-04-22 11:50:00,52.8,52.84,52.8,52.82,31771.0,46.1114,46.1463,46.1114,46.1288,31771.0
2021-04-22 11:55:00,52.82,52.86,52.79,52.8,117181.0,46.1288,46.1638,46.1026,46.1114,117181.0
2021-04-22 12:00:00,52.79,52.8,52.74,52.74,92732.0,46.1026,46.1114,46.059,46.059,92732.0
2021-04-22 12:05:00,52.75,52.75,52.71,52.72,50468.0,46.0677,46.0677,46.0328,46.0415,50468.0
2021-04-22 12:10:00,52.73,52.74,52.72,52.74,67010.0,46.0502,46.059,46.0415,46.059,67010.0
2021-04-22 12:15:00,52.74,52.79,52.74,52.78,80272.0,46.059,46.1026,46.059,46.0939,80272.0
2021-04-22 12:20:00,52.79,52.83,52.78,52.83,73642.0,46.1026,46.1376,46.0939,46.1376,73642.0
2021-04-22 12:25:00,52.83,52.84,52.82,52.84,36235.0,46.1376,46.1463,46.1288,46.1463,36235.0
2021-04-22 12:30:00,52.84,52.86,52.83,52.86,59014.0,46.1463,46.1638,46.1376,46.1638,59014.0
2021-04-22 12:35:00,52.85,52.86,52.82,52.84,115072.0,46.155,46.1638,46.1288,46.1463,115072.0
2021-04-22 12:40:00,52.84,52.84,52.81,52.82,96120.0,46.1463,46.1463,46.1201,46.1288,96120.0
2021-04-22 12:45:00,52.82,52.82,52.79,52.8,75591.0,46.1288,46.1288,46.1026,46.1114,75591.0
2021-04-22 12:50:00,52.8,52.82,52.79,52.81,27401.0,46.1114,46.1288,46.1026,46.1201,27401.0
2021-04-22 12:55:00,52.81,52.82,52.8,52.81,68298.0,46.1201,46.1288,46.1114,46.1201,68298.0
2021-04-22 13:00:00,52.8,52.83,52.8,52.81,40261.0,46.1114,46.1376,46.1114,46.1201,40261.0
2021-04-22 13:05:00,52.81,52.81,52.59,52.66,192182.0,46.1201,46.1201,45.928,45.9891,192182.0
2021-04-22 13:10:00,52.66,52.67,52.55,52.62,118819.0,45.9891,45.9978,45.893,45.9542,118819.0
2021-04-22 13:15:00,52.61,52.61,52.48,52.49,47993.0,45.9454,45.9454,45.8319,45.8406,47993.0
2021-04-22 13:20:00,52.49,52.61,52.48,52.59,220928.0,45.8406,45.9454,45.8319,45.928,220928.0
2021-04-22 13:25:00,52.6,52.7,52.56,52.68,63237.0,45.9367,46.024,45.9018,46.0066,63237.0
2021-04-22 13:30:00,52.68,52.71,52.63,52.71,99965.0,46.0066,46.0328,45.9629,46.0328,99965.0
2021-04-22 13:35:00,52.71,52.71,52.63,52.66,58097.0,46.0328,46.0328,45.9629,45.9891,58097.0
2021-04-22 13:40:00,52.66,52.66,52.55,52.55,58906.0,45.9891,45.9891,45.893,45.893,58906.0
2021-04-22 13:45:00,52.55,52.6,52.52,52.54,77171.0,45.893,45.9367,45.8668,45.8843,77171.0
2021-04-22 13:50:00,52.54,52.58,52.52,52.52,101807.0,45.8843,45.9192,45.8668,45.8668,101807.0
2021-04-22 13:55:00,52.51,52.54,52.47,52.52,106714.0,45.8581,45.8843,45.8232,45.8668,106714.0
2021-04-22 14:00:00,52.51,52.51,52.41,52.43,99999.0,45.8581,45.8581,45.7708,45.7882,99999.0
2021-04-22 14:05:00,52.42,52.49,52.39,52.48,148380.0,45.7795,45.8406,45.7533,45.8319,148380.0
2021-04-22 14:10:00,52.46,52.52,52.43,52.52,43648.0,45.8144,45.8668,45.7882,45.8668,43648.0
2021-04-22 14:15:00,52.52,52.52,52.46,52.48,35332.0,45.8668,45.8668,45.8144,45.8319,35332.0
2021-04-22 14:20:00,52.48,52.51,52.46,52.51,61628.0,45.8319,45.8581,45.8144,45.8581,61628.0
2021-04-22 14:25:00,52.5,52.59,52.48,52.58,77666.0,45.8494,45.928,45.8319,45.9192,77666.0
2021-04-22 14:30:00,52.57,52.57,52.54,52.56,53945.0,45.9105,45.9105,45.8843,45.9018,53945.0
2021-04-22 14:35:00,52.56,52.6,52.55,52.58,33111.0,45.9018,45.9367,45.893,45.9192,33111.0
2021-04-22 14:40:00,52.57,52.63,52.57,52.63,56115.0,45.9105,45.9629,45.9105,45.9629,56115.0
2021-04-22 14:45:00,52.63,52.64,52.58,52.59,49749.0,45.9629,45.9716,45.9192,45.928,49749.0
2021-04-22 14:50:00,52.59,52.61,52.56,52.6,36371.0,45.928,45.9454,45.9018,45.9367,36371.0
2021-04-22 14:55:00,52.6,52.63,52.59,52.61,59705.0,45.9367,45.9629,45.928,45.9454,59705.0
2021-04-22 15:00:00,52.61,52.63,52.58,52.61,50797.0,45.9454,45.9629,45.9192,45.9454,50797.0
2021-04-22 15:05:00,52.61,52.62,52.53,52.54,50476.0,45.9454,45.9542,45.8756,45.8843,50476.0
2021-04-22 15:10:00,52.55,52.59,52.54,52.58,90721.0,45.893,45.928,45.8843,45.9192,90721.0
2021-04-22 15:15:00,52.58,52.58,52.52,52.55,87892.0,45.9192,45.9192,45.8668,45.893,87892.0
2021-04-22 15:20:00,52.55,52.57,52.53,52.55,148009.0,45.893,45.9105,45.8756,45.893,148009.0
2021-04-22 15:25:00,52.55,52.57,52.54,52.57,79986.0,45.893,45.9105,45.8843,45.9105,79986.0
2021-04-22 15:30:00,52.57,52.62,52.57,52.62,90631.0,45.9105,45.9542,45.9105,45.9542,90631.0
2021-04-22 15:35:00,52.61,52.64,52.6,52.61,66457.0,45.9454,45.9716,45.9367,45.9454,66457.0
2021-04-22 15:40:00,52.62,52.63,52.59,52.59,50097.0,45.9542,45.9629,45.928,45.928,50097.0
2021-04-22 15:45:00,52.59,52.63,52.57,52.58,51013.0,45.928,45.9629,45.9105,45.9192,51013.0
2021-04-22 15:50:00,52.57,52.59,52.55,52.57,61108.0,45.9105,45.928,45.893,45.9105,61108.0
2021-04-22 15:55:00,52.57,52.61,52.54,52.59,367291.0,45.9105,45.9454,45.8843,45.928,367291.0
2021-04-23 09:30:00,53.07,53.17,53.05,53.16,419815.0,46.3472,46.4345,46.3297,46.4258,419815.0
2021-04-23 09:35:00,53.16,53.25,53.15,53.23,125603.0,46.4258,46.5044,46.417,46.4869,125603.0
2021-04-23 09:40:00,53.23,53.24,53.19,53.21,113077.0,46.4869,46.4956,46.452,46.4694,113077.0
2021-04-23 09:45:00,53.21,53.22,53.14,53.18,102439.0,46.4694,46.4782,46.4083,46.4432,102439.0
2021-04-23 09:50:00,53.19,53.21,53.12,53.14,152003.0,46.452,46.4694,46.3908,46.4083,152003.0
2021-04-23 09:55:00,53.13,53.15,53.11,53.14,98958.0,46.3996,46.417,46.3821,46.4083,98958.0
2021-04-23 10:00:00,53.13,53.15,53.1,53.13,129031.0,46.3996,46.417,46.3734,46.3996,129031.0
2021-04-23 10:05:00,53.13,53.16,53.13,53.15,73918.0,46.3996,46.4258,46.3996,46.417,73918.0
2021-04-23 10:10:00,53.14,53.19,53.14,53.16,63709.0,46.4083,46.452,46.4083,46.4258,63709.0
2021-04-23 10:15:00,53.16,53.16,53.1,53.11,69181.0,46.4258,46.4258,46.3734,46.3821,69181.0
2021-04-23 10:20:00,53.11,53.16,53.08,53.16,82965.0,46.3821,46.4258,46.3559,46.4258,82965.0
2021-04-23 10:25:00,53.16,53.19,53.15,53.18,100945.0,46.4258,46.452,46.417,46.4432,100945.0
2021-04-23 10:30:00,53.19,53.29,53.17,53.26,152284.0,46.452,46.5393,46.4345,46.5131,152284.0
2021-04-23 10:35:00,53.26,53.26,53.19,53.2,62128.0,46.5131,46.5131,46.452,46.4607,62128.0
2021-04-23 10:40:00,53.21,53.22,53.12,53.12,68146.0,46.4694,46.4782,46.3908,46.3908,68146.0
2021-04-23 10:45:00,53.13,53.19,53.11,53.16,82889.0,46.3996,46.452,46.3821,46.4258,82889.0
2021-04-23 10:50:00,53.15,53.16,53.1,53.11,87865.0,46.417,46.4258,46.3734,46.3821,87865.0
2021-04-23 10:55:00,53.12,53.12,53.08,53.11,65225.0,46.3908,46.3908,46.3559,46.3821,65225.0
2021-04-23 11:00:00,53.12,53.15,53.11,53.15,103899.0,46.3908,46.417,46.3821,46.417,103899.0
2021-04-23 11:05:00,53.15,53.16,53.14,53.15,37244.0,46.417,46.4258,46.4083,46.417,37244.0
2021-04-23 11:10:00,53.15,53.15,53.12,53.15,99490.0,46.417,46.417,46.3908,46.417,99490.0
2021-04-23 11:15:00,53.15,53.22,53.15,53.21,71730.0,46.417,46.4782,46.417,46.4694,71730.0
2021-04-23 11:20:00,53.21,53.25,53.21,53.24,54498.0,46.4694,46.5044,46.4694,46.4956,54498.0
2021-04-23 11:25:00,53.24,53.25,53.21,53.22,46504.0,46.4956,46.5044,46.4694,46.4782,46504.0
2021-04-23 11:30:00,53.22,53.23,53.19,53.21,157809.0,46.4782,46.4869,46.452,46.4694,157809.0
2021-04-23 11:35:00,53.21,53.23,53.2,53.21,46601.0,46.4694,46.4869,46.4607,46.4694,46601.0
2021-04-23 11:40:00,53.22,53.23,53.21,53.22,32313.0,46.4782,46.4869,46.4694,46.4782,32313.0
2021-04-23 11:45:00,53.22,53.28,53.21,53.26,100010.0,46.4782,46.5306,46.4694,46.5131,100010.0
2021-04-23 11:50:00,53.27,53.28,53.25,53.25,79489.0,46.5218,46.5306,46.5044,46.5044,79489.0
2021-04-23 11:55:00,53.25,53.25,53.2,53.21,39814.0,46.5044,46.5044,46.4607,46.4694,39814.0
2021-04-23 12:00:00,53.21,53.23,53.19,53.2,31015.0,46.4694,46.4869,46.452,46.4607,31015.0
2021-04-23 12:05:00,53.2,53.22,53.2,53.21,33005.0,46.4607,46.4782,46.4607,46.4694,33005.0
2021-04-23 12:10:00,53.21,53.22,53.16,53.17,72706.0,46.4694,46.4782,46.4258,46.4345,72706.0
2021-04-23 12:15:00,53.16,53.17,53.14,53.15,43078.0,46.4258,46.4345,46.4083,46.417,43078.0
2021-04-23 12:20:00,53.15,53.19,53.14,53.18,98362.0,46.417,46.452,46.4083,46.4432,98362.0
2021-04-23 12:25:00,53.18,53.18,53.16,53.17,33003.0,46.4432,46.4432,46.4258,46.4345,33003.0
2021-04-23 12:30:00,53.18,53.22,53.17,53.21,318726.0,46.4432,46.4782,46.4345,46.4694,318726.0
2021-04-23 12:35:00,53.2,53.2,53.18,53.19,95793.0,46.4607,46.4607,46.4432,46.452,95793.0
2021-04-23 12:40:00,53.19,53.22,53.18,53.22,30121.0,46.452,46.4782,46.4432,46.4782,30121.0
2021-04-23 12:45:00,53.22,53.24,53.21,53.23,88943.0,46.4782,46.4956,46.4694,46.4869,88943.0
2021-04-23 12:50:00,53.23,53.25,53.23,53.25,7371.0,46.4869,46.5044,46.4869,46.5044,7371.0
2021-04-23 12:55:00,53.25,53.26,53.24,53.24,107052.0,46.5044,46.5131,46.4956,46.4956,107052.0
2021-04-23 13:00:00,53.25,53.28,53.24,53.26,89459.0,46.5044,46.5306,46.4956,46.5131,89459.0
2021-04-23 13:05:00,53.25,53.29,53.25,53.28,73641.0,46.5044,46.5393,46.5044,46.5306,73641.0
2021-04-23 13:10:00,53.28,53.28,53.24,53.25,47226.0,46.5306,46.5306,46.4956,46.5044,47226.0
2021-04-23 13:15:00,53.24,53.25,53.23,53.24,65045.0,46.4956,46.5044,46.4869,46.4956,65045.0
2021-04-23 13:20:00,53.24,53.25,53.23,53.25,70070.0,46.4956,46.5044,46.4869,46.5044,70070.0
2021-04-23 13:25:00,53.25,53.25,53.23,53.25,48282.0,46.5044,46.5044,46.4869,46.5044,48282.0
2021-04-23 13:30:00,53.25,53.25,53.24,53.25,19488.0,46.5044,46.5044,46.4956,46.5044,19488.0
2021-04-23 13:35:00,53.25,53.25,53.23,53.24,10192.0,46.5044,46.5044,46.4869,46.4956,10192.0
2021-04-23 13:40:00,53.23,53.26,53.23,53.25,61186.0,46.4869,46.5131,46.4869,46.5044,61186.0
2021-04-23 13:45:00,53.24,53.25,53.23,53.23,46350.0,46.4956,46.5044,46.4869,46.4869,46350.0
2021-04-23 13:50:00,53.23,53.24,53.22,53.23,11255.0,46.4869,46.4956,46.4782,46.4869,11255.0
2021-04-23 13:55:00,53.23,53.24,53.22,53.24,182789.0,46.4869,46.4956,46.4782,46.4956,182789.0
2021-04-23 14:00:00,53.23,53.27,53.23,53.26,22718.0,46.4869,46.5218,46.4869,46.5131,22718.0
2021-04-23 14:05:00,53.25,53.26,53.24,53.25,29508.0,46.5044,46.5131,46.4956,46.5044,29508.0
2021-04-23 14:10:00,53.24,53.27,53.24,53.27,68992.0,46.4956,46.5218,46.4956,46.5218,68992.0
2021-04-23 14:15:00,53.27,53.29,53.25,53.25,105399.0,46.5218,46.5393,46.5044,46.5044,105399.0
2021-04-23 14:20:00,53.26,53.27,53.25,53.26,31847.0,46.5131,46.5218,46.5044,46.5131,31847.0
2021-04-23 14:25:00,53.27,53.28,53.26,53.28,81250.0,46.5218,46.5306,46.5131,46.5306,81250.0
2021-04-23 14:30:00,53.28,53.28,53.26,53.27,73208.0,46.5306,46.5306,46.5131,46.5218,73208.0
2021-04-23 14:35:00,53.28,53.28,53.26,53.26,31987.0,46.5306,46.5306,46.5131,46.5131,31987.0
2021-04-23 14:40:00,53.27,53.28,53.26,53.27,72244.0,46.5218,46.5306,46.5131,46.5218,72244.0
2021-04-23 14:45:00,53.27,53.29,53.27,53.29,57303.0,46.5218,46.5393,46.5218,46.5393,57303.0
2021-04-23 14:50:00,53.29,53.33,53.28,53.33,84357.0,46.5393,46.5742,46.5306,46.5742,84357.0
2021-04-23 14:55:00,53.33,53.34,53.3,53.31,120037.0,46.5742,46.583,46.548,46.5568,120037.0
2021-04-23 15:00:00,53.3,53.32,53.29,53.3,81427.0,46.548,46.5655,46.5393,46.548,81427.0
2021-04-23 15:05:00,53.3,53.32,53.29,53.3,86443.0,46.548,46.5655,46.5393,46.548,86443.0
2021-04-23 15:10:00,53.3,53.32,53.3,53.32,69744.0,46.548,46.5655,46.548,46.5655,69744.0
2021-04-23 15:15:00,53.32,53.32,53.31,53.32,48980.0,46.5655,46.5655,46.5568,46.5655,48980.0
2021-04-23 15:20:00,53.32,53.34,53.31,53.34,120613.0,46.5655,46.583,46.5568,46.583,120613.0
2021-04-23 15:25:00,53.34,53.34,53.33,53.34,60053.0,46.583,46.583,46.5742,46.583,60053.0
2021-04-23 15:30:00,53.33,53.35,53.33,53.35,93460.0,46.5742,46.5917,46.5742,46.5917,93460.0
2021-04-23 15:35:00,53.35,53.36,53.34,53.35,195866.0,46.5917,46.6004,46.583,46.5917,195866.0
2021-04-23 15:40:00,53.35,53.36,53.32,53.33,132800.0,46.5917,46.6004,46.5655,46.5742,132800.0
2021-04-23 15:45:00,53.32,53.33,53.3,53.33,223112.0,46.5655,46.5742,46.548,46.5742,223112.0
2021-04-23 15:50:00,53.33,53.35,53.32,53.35,700735.0,46.5742,46.5917,46.5655,46.5917,700735.0
2021-04-23 15:55:00,53.34,53.35,53.29,53.3,722414.0,46.583,46.5917,46.5393,46.548,722414.0
2021-04-26 09:30:00,53.27,53.28,53.17,53.22,334577.0,46.5218,46.5306,46.4345,46.4782,334577.0
2021-04-26 09:35:00,53.21,53.27,53.21,53.24,136347.0,46.4694,46.5218,46.4694,46.4956,136347.0
2021-04-26 09:40:00,53.24,53.25,53.21,53.24,91459.0,46.4956,46.5044,46.4694,46.4956,91459.0
2021-04-26 09:45:00,53.25,53.25,53.19,53.2,179440.0,46.5044,46.5044,46.452,46.4607,179440.0
2021-04-26 09:50:00,53.2,53.2,53.12,53.18,159093.0,46.4607,46.4607,46.3908,46.4432,159093.0
2021-04-26 09:55:00,53.18,53.25,53.17,53.24,64535.0,46.4432,46.5044,46.4345,46.4956,64535.0
2021-04-26 10:00:00,53.23,53.26,53.23,53.25,116447.0,46.4869,46.5131,46.4869,46.5044,116447.0
2021-04-26 10:05:00,53.25,53.27,53.25,53.26,42585.0,46.5044,46.5218,46.5044,46.5131,42585.0
2021-04-26 10:10:00,53.25,53.28,53.24,53.27,102977.0,46.5044,46.5306,46.4956,46.5218,102977.0
2021-04-26 10:15:00,53.27,53.29,53.23,53.29,164071.0,46.5218,46.5393,46.4869,46.5393,164071.0
2021-04-26 10:20:00,53.29,53.32,53.28,53.3,50978.0,46.5393,46.5655,46.5306,46.548,50978.0
2021-04-26 10:25:00,53.31,53.32,53.28,53.29,45249.0,46.5568,46.5655,46.5306,46.5393,45249.0
2021-04-26 10:30:00,53.29,53.32,53.28,53.32,216089.0,46.5393,46.5655,46.5306,46.5655,216089.0
2021-04-26 10:35:00,53.31,53.34,53.31,53.34,96132.0,46.5568,46.583,46.5568,46.583,96132.0
2021-04-26 10:40:00,53.34,53.35,53.33,53.35,73203.0,46.583,46.5917,46.5742,46.5917,73203.0
2021-04-26 10:45:00,53.35,53.38,53.33,53.38,150537.0,46.5917,46.6179,46.5742,46.6179,150537.0
2021-04-26 10:50:00,53.37,53.39,53.36,53.37,155427.0,46.6092,46.6266,46.6004,46.6092,155427.0
2021-04-26 10:55:00,53.38,53.38,53.33,53.34,50552.0,46.6179,46.6179,46.5742,46.583,50552.0
2021-04-26 11:00:00,53.34,53.38,53.32,53.37,32105.0,46.583,46.6179,46.5655,46.6092,32105.0
2021-04-26 11:05:00,53.38,53.38,53.34,53.35,49326.0,46.6179,46.6179,46.583,46.5917,49326.0
2021-04-26 11:10:00,53.34,53.34,53.31,53.33,34699.0,46.583,46.583,46.5568,46.5742,34699.0
2021-04-26 11:15:00,53.32,53.34,53.32,53.34,43084.0,46.5655,46.583,46.5655,46.583,43084.0
2021-04-26 11:20:00,53.33,53.34,53.3,53.3,27678.0,46.5742,46.583,46.548,46.548,27678.0
2021-04-26 11:25:00,53.3,53.33,53.28,53.3,35663.0,46.548,46.5742,46.5306,46.548,35663.0
2021-04-26 11:30:00,53.3,53.31,53.29,53.3,18844.0,46.548,46.5568,46.5393,46.548,18844.0
2021-04-26 11:35:00,53.3,53.32,53.29,53.29,56732.0,46.548,46.5655,46.5393,46.5393,56732.0
2021-04-26 11:40:00,53.29,53.3,53.28,53.29,30886.0,46.5393,46.548,46.5306,46.5393,30886.0
2021-04-26 11:45:00,53.29,53.3,53.25,53.25,65503.0,46.5393,46.548,46.5044,46.5044,65503.0
2021-04-26 11:50:00,53.25,53.3,53.25,53.29,64222.0,46.5044,46.548,46.5044,46.5393,64222.0
2021-04-26 11:55:00,53.29,53.31,53.28,53.3,35443.0,46.5393,46.5568,46.5306,46.548,35443.0
2021-04-26 12:00:00,53.31,53.33,53.29,53.29,27386.0,46.5568,46.5742,46.5393,46.5393,27386.0
2021-04-26 12:05:00,53.3,53.34,53.29,53.31,46991.0,46.548,46.583,46.5393,46.5568,46991.0
2021-04-26 12:10:00,53.31,53.32,53.28,53.29,82649.0,46.5568,46.5655,46.5306,46.5393,82649.0
2021-04-26 12:15:00,53.28,53.3,53.28,53.3,25855.0,46.5306,46.548,46.5306,46.548,25855.0
2021-04-26 12:20:00,53.3,53.32,53.29,53.32,32204.0,46.548,46.5655,46.5393,46.5655,32204.0
2021-04-26 12:25:00,53.31,53.32,53.29,53.3,26523.0,46.5568,46.5655,46.5393,46.548,26523.0
2021-04-26 12:30:00,53.3,53.32,53.29,53.32,36522.0,46.548,46.5655,46.5393,46.5655,36522.0
2021-04-26 12:35:00,53.32,53.33,53.32,53.33,96964.0,46.5655,46.5742,46.5655,46.5742,96964.0
2021-04-26 12:40:00,53.33,53.35,53.33,53.34,19098.0,46.5742,46.5917,46.5742,46.583,19098.0
2021-04-26 12:45:00,53.34,53.35,53.34,53.35,47650.0,46.583,46.5917,46.583,46.5917,47650.0
2021-04-26 12:50:00,53.34,53.37,53.33,53.37,26942.0,46.583,46.6092,46.5742,46.6092,26942.0
2021-04-26 12:55:00,53.36,53.37,53.33,53.35,113950.0,46.6004,46.6092,46.5742,46.5917,113950.0
2021-04-26 13:00:00,53.35,53.36,53.34,53.34,35704.0,46.5917,46.6004,46.583,46.583,35704.0
2021-04-26 13:05:00,53.34,53.35,53.32,53.32,9947.0,46.583,46.5917,46.5655,46.5655,9947.0
2021-04-26 13:10:00,53.32,53.34,53.31,53.34,30022.0,46.5655,46.583,46.5568,46.583,30022.0
2021-04-26 13:15:00,53.34,53.36,53.34,53.35,104846.0,46.583,46.6004,46.583,46.5917,104846.0
2021-04-26 13:20:00,53.34,53.34,53.31,53.33,17612.0,46.583,46.583,46.5568,46.5742,17612.0
2021-04-26 13:25:00,53.33,53.34,53.32,53.33,33721.0,46.5742,46.583,46.5655,46.5742,33721.0
2021-04-26 13:30:00,53.34,53.37,53.34,53.36,48894.0,46.583,46.6092,46.583,46.6004,48894.0
2021-04-26 13:35:00,53.35,53.36,53.34,53.35,34102.0,46.5917,46.6004,46.583,46.5917,34102.0
2021-04-26 13:40:00,53.35,53.36,53.35,53.36,11643.0,46.5917,46.6004,46.5917,46.6004,11643.0
2021-04-26 13:45:00,53.36,53.37,53.35,53.37,36813.0,46.6004,46.6092,46.5917,46.6092,36813.0
2021-04-26 13:50:00,53.37,53.37,53.36,53.37,74870.0,46.6092,46.6092,46.6004,46.6092,74870.0
2021-04-26 13:55:00,53.36,53.37,53.35,53.36,221258.0,46.6004,46.6092,46.5917,46.6004,221258.0
2021-04-26 14:00:00,53.36,53.38,53.35,53.38,45715.0,46.6004,46.6179,46.5917,46.6179,45715.0
2021-04-26 14:05:00,53.37,53.39,53.37,53.39,75174.0,46.6092,46.6266,46.6092,46.6266,75174.0
2021-04-26 14:10:00,53.39,53.39,53.37,53.38,16231.0,46.6266,46.6266,46.6092,46.6179,16231.0
2021-04-26 14:15:00,53.37,53.39,53.37,53.38,46376.0,46.6092,46.6266,46.6092,46.6179,46376.0
2021-04-26 14:20:00,53.39,53.39,53.38,53.39,35399.0,46.6266,46.6266,46.6179,46.6266,35399.0
2021-04-26 14:25:00,53.38,53.4,53.38,53.39,20746.0,46.6179,46.6354,46.6179,46.6266,20746.0
2021-04-26 14:30:00,53.4,53.4,53.38,53.38,17582.0,46.6354,46.6354,46.6179,46.6179,17582.0
2021-04-26 14:35:00,53.39,53.39,53.37,53.38,14480.0,46.6266,46.6266,46.6092,46.6179,14480.0
2021-04-26 14:40:00,53.38,53.39,53.36,53.37,202306.0,46.6179,46.6266,46.6004,46.6092,202306.0
2021-04-26 14:45:00,53.37,53.38,53.36,53.37,47055.0,46.6092,46.6179,46.6004,46.6092,47055.0
2021-04-26 14:50:00,53.38,53.4,53.37,53.39,20235.0,46.6179,46.6354,46.6092,46.6266,20235.0
2021-04-26 14:55:00,53.39,53.42,53.39,53.41,19807.0,46.6266,46.6528,46.6266,46.6441,19807.0
2021-04-26 15:00:00,53.42,53.42,53.39,53.4,34419.0,46.6528,46.6528,46.6266,46.6354,34419.0
2021-04-26 15:05:00,53.4,53.42,53.39,53.41,15749.0,46.6354,46.6528,46.6266,46.6441,15749.0
2021-04-26 15:10:00,53.41,53.43,53.41,53.42,38438.0,46.6441,46.6616,46.6441,46.6528,38438.0
2021-04-26 15:15:00,53.42,53.43,53.41,53.41,40283.0,46.6528,46.6616,46.6441,46.6441,40283.0
2021-04-26 15:20:00,53.41,53.43,53.41,53.41,50697.0,46.6441,46.6616,46.6441,46.6441,50697.0
2021-04-26 15:25:00,53.41,53.42,53.3,53.32,115855.0,46.6441,46.6528,46.548,46.5655,115855.0
2021-04-26 15:30:00,53.31,53.35,53.26,53.35,421324.0,46.5568,46.5917,46.5131,46.5917,421324.0
2021-04-26 15:35:00,53.36,53.38,53.35,53.38,83021.0,46.6004,46.6179,46.5917,46.6179,83021.0
2021-04-26 15:40:00,53.38,53.39,53.37,53.38,111131.0,46.6179,46.6266,46.6092,46.6179,111131.0
2021-04-26 15:45:00,53.38,53.39,53.33,53.34,224281.0,46.6179,46.6266,46.5742,46.583,224281.0
2021-04-26 15:50:00,53.33,53.37,53.33,53.36,82906.0,46.5742,46.6092,46.5742,46.6004,82906.0
2021-04-26 15:55:00,53.36,53.38,53.34,53.37,110451.0,46.6004,46.6179,46.583,46.6092,110451.0
2021-04-27 09:30:00,53.47,53.53,53.43,53.52,384399.0,46.6965,46.7489,46.6616,46.7401,384399.0
2021-04-27 09:35:00,53.52,53.53,53.48,53.52,187389.0,46.7401,46.7489,46.7052,46.7401,187389.0
2021-04-27 09:40:00,53.53,53.54,53.44,53.45,83476.0,46.7489,46.7576,46.6703,46.679,83476.0
2021-04-27 09:45:00,53.45,53.47,53.42,53.47,78988.0,46.679,46.6965,46.6528,46.6965,78988.0
2021-04-27 09:50:00,53.47,53.54,53.45,53.54,155106.0,46.6965,46.7576,46.679,46.7576,155106.0
2021-04-27 09:55:00,53.55,53.55,53.48,53.5,116021.0,46.7663,46.7663,46.7052,46.7227,116021.0
2021-04-27 10:00:00,53.5,53.5,53.41,53.43,190994.0,46.7227,46.7227,46.6441,46.6616,190994.0
2021-04-27 10:05:00,53.43,53.5,53.42,53.49,89222.0,46.6616,46.7227,46.6528,46.714,89222.0
2021-04-27 10:10:00,53.49,53.53,53.46,53.52,179138.0,46.714,46.7489,46.6878,46.7401,179138.0
2021-04-27 10:15:00,53.51,53.52,53.45,53.47,108737.0,46.7314,46.7401,46.679,46.6965,108737.0
2021-04-27 10:20:00,53.47,53.51,53.46,53.51,100175.0,46.6965,46.7314,46.6878,46.7314,100175.0
2021-04-27 10:25:00,53.5,53.51,53.48,53.51,35695.0,46.7227,46.7314,46.7052,46.7314,35695.0
2021-04-27 10:30:00,53.51,53.53,53.49,53.52,59899.0,46.7314,46.7489,46.714,46.7401,59899.0
2021-04-27 10:35:00,53.52,53.52,53.45,53.46,65921.0,46.7401,46.7401,46.679,46.6878,65921.0
2021-04-27 10:40:00,53.45,53.46,53.44,53.45,42121.0,46.679,46.6878,46.6703,46.679,42121.0
2021-04-27 10:45:00,53.45,53.49,53.44,53.49,36407.0,46.679,46.714,46.6703,46.714,36407.0
2021-04-27 10:50:00,53.49,53.51,53.47,53.49,58501.0,46.714,46.7314,46.6965,46.714,58501.0
2021-04-27 10:55:00,53.49,53.53,53.48,53.53,51156.0,46.714,46.7489,46.7052,46.7489,51156.0
2021-04-27 11:00:00,53.53,53.54,53.49,53.51,57670.0,46.7489,46.7576,46.714,46.7314,57670.0
2021-04-27 11:05:00,53.51,53.52,53.49,53.5,31585.0,46.7314,46.7401,46.714,46.7227,31585.0
2021-04-27 11:10:00,53.5,53.53,53.5,53.51,32485.0,46.7227,46.7489,46.7227,46.7314,32485.0
2021-04-27 11:15:00,53.52,53.54,53.5,53.52,44839.0,46.7401,46.7576,46.7227,46.7401,44839.0
2021-04-27 11:20:00,53.51,53.52,53.49,53.52,99294.0,46.7314,46.7401,46.714,46.7401,99294.0
2021-04-27 11:25:00,53.51,53.52,53.49,53.49,22565.0,46.7314,46.7401,46.714,46.714,22565.0
2021-04-27 11:30:00,53.49,53.52,53.49,53.52,29498.0,46.714,46.7401,46.714,46.7401,29498.0
2021-04-27 11:35:00,53.52,53.54,53.51,53.54,49635.0,46.7401,46.7576,46.7314,46.7576,49635.0
2021-04-27 11:40:00,53.54,53.55,53.53,53.54,38634.0,46.7576,46.7663,46.7489,46.7576,38634.0
2021-04-27 11:45:00,53.54,53.56,53.54,53.55,47935.0,46.7576,46.7751,46.7576,46.7663,47935.0
2021-04-27 11:50:00,53.55,53.58,53.55,53.57,55262.0,46.7663,46.7925,46.7663,46.7838,55262.0
2021-04-27 11:55:00,53.57,53.59,53.57,53.57,30826.0,46.7838,46.8013,46.7838,46.7838,30826.0
2021-04-27 12:00:00,53.57,53.58,53.56,53.57,38945.0,46.7838,46.7925,46.7751,46.7838,38945.0
2021-04-27 12:05:00,53.58,53.58,53.55,53.56,53850.0,46.7925,46.7925,46.7663,46.7751,53850.0
2021-04-27 12:10:00,53.55,53.57,53.55,53.56,41668.0,46.7663,46.7838,46.7663,46.7751,41668.0
2021-04-27 12:15:00,53.57,53.57,53.55,53.56,25643.0,46.7838,46.7838,46.7663,46.7751,25643.0
2021-04-27 12:20:00,53.56,53.57,53.55,53.56,80186.0,46.7751,46.7838,46.7663,46.7751,80186.0
2021-04-27 12:25:00,53.56,53.58,53.56,53.56,37848.0,46.7751,46.7925,46.7751,46.7751,37848.0
2021-04-27 12:30:00,53.56,53.57,53.55,53.55,47115.0,46.7751,46.7838,46.7663,46.7663,47115.0
2021-04-27 12:35:00,53.55,53.56,53.53,53.55,39335.0,46.7663,46.7751,46.7489,46.7663,39335.0
2021-04-27 12:40:00,53.55,53.56,53.53,53.55,36709.0,46.7663,46.7751,46.7489,46.7663,36709.0
2021-04-27 12:45:00,53.55,53.55,53.53,53.54,28232.0,46.7663,46.7663,46.7489,46.7576,28232.0
2021-04-27 12:50:00,53.54,53.54,53.51,53.53,21819.0,46.7576,46.7576,46.7314,46.7489,21819.0
2021-04-27 12:55:00,53.52,53.53,53.5,53.5,22176.0,46.7401,46.7489,46.7227,46.7227,22176.0
2021-04-27 13:00:00,53.5,53.54,53.49,53.54,55234.0,46.7227,46.7576,46.714,46.7576,55234.0
2021-04-27 13:05:00,53.54,53.55,53.51,53.54,21660.0,46.7576,46.7663,46.7314,46.7576,21660.0
2021-04-27 13:10:00,53.53,53.55,53.52,53.54,28203.0,46.7489,46.7663,46.7401,46.7576,28203.0
2021-04-27 13:15:00,53.55,53.55,53.53,53.54,23756.0,46.7663,46.7663,46.7489,46.7576,23756.0
2021-04-27 13:20:00,53.53,53.54,53.52,53.53,21161.0,46.7489,46.7576,46.7401,46.7489,21161.0
2021-04-27 13:25:00,53.53,53.53,53.5,53.51,32077.0,46.7489,46.7489,46.7227,46.7314,32077.0
2021-04-27 13:30:00,53.5,53.53,53.5,53.51,29408.0,46.7227,46.7489,46.7227,46.7314,29408.0
2021-04-27 13:35:00,53.52,53.54,53.51,53.54,37061.0,46.7401,46.7576,46.7314,46.7576,37061.0
2021-04-27 13:40:00,53.54,53.55,53.53,53.54,70779.0,46.7576,46.7663,46.7489,46.7576,70779.0
2021-04-27 13:45:00,53.53,53.53,53.49,53.5,36314.0,46.7489,46.7489,46.714,46.7227,36314.0
2021-04-27 13:50:00,53.5,53.51,53.49,53.49,43683.0,46.7227,46.7314,46.714,46.714,43683.0
2021-04-27 13:55:00,53.5,53.51,53.48,53.48,61626.0,46.7227,46.7314,46.7052,46.7052,61626.0
2021-04-27 14:00:00,53.49,53.49,53.44,53.44,66054.0,46.714,46.714,46.6703,46.6703,66054.0
2021-04-27 14:05:00,53.44,53.46,53.43,53.45,70865.0,46.6703,46.6878,46.6616,46.679,70865.0
2021-04-27 14:10:00,53.45,53.45,53.43,53.44,58739.0,46.679,46.679,46.6616,46.6703,58739.0
2021-04-27 14:15:00,53.43,53.44,53.42,53.43,305161.0,46.6616,46.6703,46.6528,46.6616,305161.0
2021-04-27 14:20:00,53.43,53.43,53.41,53.43,180438.0,46.6616,46.6616,46.6441,46.6616,180438.0
2021-04-27 14:25:00,53.42,53.44,53.42,53.43,71588.0,46.6528,46.6703,46.6528,46.6616,71588.0
2021-04-27 14:30:00,53.44,53.44,53.43,53.44,71765.0,46.6703,46.6703,46.6616,46.6703,71765.0
2021-04-27 14:35:00,53.44,53.45,53.43,53.45,60027.0,46.6703,46.679,46.6616,46.679,60027.0
2021-04-27 14:40:00,53.44,53.45,53.43,53.43,90871.0,46.6703,46.679,46.6616,46.6616,90871.0
2021-04-27 14:45:00,53.44,53.44,53.43,53.43,56031.0,46.6703,46.6703,46.6616,46.6616,56031.0
2021-04-27 14:50:00,53.43,53.43,53.42,53.43,70448.0,46.6616,46.6616,46.6528,46.6616,70448.0
2021-04-27 14:55:00,53.42,53.43,53.41,53.41,181973.0,46.6528,46.6616,46.6441,46.6441,181973.0
2021-04-27 15:00:00,53.41,53.43,53.39,53.42,109833.0,46.6441,46.6616,46.6266,46.6528,109833.0
2021-04-27 15:05:00,53.41,53.42,53.39,53.4,87021.0,46.6441,46.6528,46.6266,46.6354,87021.0
2021-04-27 15:10:00,53.4,53.42,53.39,53.42,107712.0,46.6354,46.6528,46.6266,46.6528,107712.0
2021-04-27 15:15:00,53.42,53.42,53.39,53.42,97678.0,46.6528,46.6528,46.6266,46.6528,97678.0
2021-04-27 15:20:00,53.41,53.42,53.4,53.41,83844.0,46.6441,46.6528,46.6354,46.6441,83844.0
2021-04-27 15:25:00,53.41,53.42,53.39,53.4,64502.0,46.6441,46.6528,46.6266,46.6354,64502.0
2021-04-27 15:30:00,53.39,53.41,53.38,53.4,109363.0,46.6266,46.6441,46.6179,46.6354,109363.0
2021-04-27 15:35:00,53.4,53.41,53.39,53.4,82083.0,46.6354,46.6441,46.6266,46.6354,82083.0
2021-04-27 15:40:00,53.4,53.42,53.39,53.42,83961.0,46.6354,46.6528,46.6266,46.6528,83961.0
2021-04-27 15:45:00,53.42,53.43,53.41,53.43,196727.0,46.6528,46.6616,46.6441,46.6616,196727.0
2021-04-27 15:50:00,53.43,53.45,53.42,53.43,142025.0,46.6616,46.679,46.6528,46.6616,142025.0
2021-04-27 15:55:00,53.44,53.48,53.43,53.45,432817.0,46.6703,46.7052,46.6616,46.679,432817.0
2021-04-28 09:30:00,53.82,53.82,53.75,53.76,295044.0,47.0021,47.0021,46.941,46.9497,295044.0
2021-04-28 09:35:00,53.76,53.78,53.73,53.76,121369.0,46.9497,46.9672,46.9235,46.9497,121369.0
2021-04-28 09:40:00,53.75,53.81,53.74,53.8,106619.0,46.941,46.9934,46.9323,46.9847,106619.0
2021-04-28 09:45:00,53.81,53.88,53.8,53.88,190321.0,46.9934,47.0545,46.9847,47.0545,190321.0
2021-04-28 09:50:00,53.88,53.89,53.85,53.86,136654.0,47.0545,47.0633,47.0283,47.0371,136654.0
2021-04-28 09:55:00,53.85,53.89,53.84,53.88,75498.0,47.0283,47.0633,47.0196,47.0545,75498.0
2021-04-28 10:00:00,53.89,53.9,53.87,53.89,99545.0,47.0633,47.072,47.0458,47.0633,99545.0
2021-04-28 10:05:00,53.89,53.92,53.89,53.91,80304.0,47.0633,47.0895,47.0633,47.0807,80304.0
2021-04-28 10:10:00,53.91,53.91,53.87,53.9,64102.0,47.0807,47.0807,47.0458,47.072,64102.0
2021-04-28 10:15:00,53.9,53.93,53.89,53.92,49572.0,47.072,47.0982,47.0633,47.0895,49572.0
2021-04-28 10:20:00,53.93,53.98,53.92,53.96,130859.0,47.0982,47.1419,47.0895,47.1244,130859.0
2021-04-28 10:25:00,53.95,53.95,53.89,53.9,98358.0,47.1157,47.1157,47.0633,47.072,98358.0
2021-04-28 10:30:00,53.9,53.91,53.82,53.83,61563.0,47.072,47.0807,47.0021,47.0109,61563.0
2021-04-28 10:35:00,53.82,53.87,53.81,53.83,65006.0,47.0021,47.0458,46.9934,47.0109,65006.0
2021-04-28 10:40:00,53.84,53.86,53.82,53.85,28050.0,47.0196,47.0371,47.0021,47.0283,28050.0
2021-04-28 10:45:00,53.86,53.86,53.79,53.8,76941.0,47.0371,47.0371,46.9759,46.9847,76941.0
2021-04-28 10:50:00,53.8,53.83,53.79,53.81,56771.0,46.9847,47.0109,46.9759,46.9934,56771.0
2021-04-28 10:55:00,53.81,53.82,53.77,53.82,26067.0,46.9934,47.0021,46.9585,47.0021,26067.0
2021-04-28 11:00:00,53.81,53.84,53.79,53.79,31812.0,46.9934,47.0196,46.9759,46.9759,31812.0
2021-04-28 11:05:00,53.79,53.81,53.76,53.79,34890.0,46.9759,46.9934,46.9497,46.9759,34890.0
2021-04-28 11:10:00,53.8,53.8,53.77,53.78,53007.0,46.9847,46.9847,46.9585,46.9672,53007.0
2021-04-28 11:15:00,53.78,53.79,53.76,53.78,62545.0,46.9672,46.9759,46.9497,46.9672,62545.0
2021-04-28 11:20:00,53.78,53.79,53.77,53.78,22400.0,46.9672,46.9759,46.9585,46.9672,22400.0
2021-04-28 11:25:00,53.78,53.79,53.76,53.79,56372.0,46.9672,46.9759,46.9497,46.9759,56372.0
2021-04-28 11:30:00,53.78,53.79,53.77,53.79,57218.0,46.9672,46.9759,46.9585,46.9759,57218.0
2021-04-28 11:35:00,53.79,53.82,53.78,53.81,42509.0,46.9759,47.0021,46.9672,46.9934,42509.0
2021-04-28 11:40:00,53.81,53.82,53.77,53.77,35364.0,46.9934,47.0021,46.9585,46.9585,35364.0
2021-04-28 11:45:00,53.78,53.8,53.74,53.75,44079.0,46.9672,46.9847,46.9323,46.941,44079.0
2021-04-28 11:50:00,53.75,53.76,53.74,53.75,15116.0,46.941,46.9497,46.9323,46.941,15116.0
2021-04-28 11:55:00,53.76,53.77,53.74,53.74,29260.0,46.9497,46.9585,46.9323,46.9323,29260.0
2021-04-28 12:00:00,53.74,53.76,53.71,53.76,27782.0,46.9323,46.9497,46.9061,46.9497,27782.0
2021-04-28 12:05:00,53.76,53.78,53.74,53.78,34955.0,46.9497,46.9672,46.9323,46.9672,34955.0
2021-04-28 12:10:00,53.78,53.82,53.77,53.8,94391.0,46.9672,47.0021,46.9585,46.9847,94391.0
2021-04-28 12:15:00,53.8,53.81,53.79,53.81,20547.0,46.9847,46.9934,46.9759,46.9934,20547.0
2021-04-28 12:20:00,53.8,53.81,53.79,53.79,7643.0,46.9847,46.9934,46.9759,46.9759,7643.0
2021-04-28 12:25:00,53.79,53.81,53.78,53.8,75066.0,46.9759,46.9934,46.9672,46.9847,75066.0
2021-04-28 12:30:00,53.81,53.82,53.8,53.8,29304.0,46.9934,47.0021,46.9847,46.9847,29304.0
2021-04-28 12:35:00,53.8,53.82,53.79,53.82,60461.0,46.9847,47.0021,46.9759,47.0021,60461.0
2021-04-28 12:40:00,53.82,53.83,53.81,53.81,40619.0,47.0021,47.0109,46.9934,46.9934,40619.0
2021-04-28 12:45:00,53.82,53.82,53.8,53.82,23372.0,47.0021,47.0021,46.9847,47.0021,23372.0
2021-04-28 12:50:00,53.82,53.83,53.81,53.82,34904.0,47.0021,47.0109,46.9934,47.0021,34904.0
2021-04-28 12:55:00,53.81,53.82,53.8,53.8,21286.0,46.9934,47.0021,46.9847,46.9847,21286.0
2021-04-28 13:00:00,53.81,53.82,53.8,53.82,33141.0,46.9934,47.0021,46.9847,47.0021,33141.0
2021-04-28 13:05:00,53.82,53.82,53.8,53.8,21144.0,47.0021,47.0021,46.9847,46.9847,21144.0
2021-04-28 13:10:00,53.8,53.82,53.8,53.8,29621.0,46.9847,47.0021,46.9847,46.9847,29621.0
2021-04-28 13:15:00,53.8,53.81,53.8,53.81,18248.0,46.9847,46.9934,46.9847,46.9934,18248.0
2021-04-28 13:20:00,53.81,53.81,53.78,53.78,49893.0,46.9934,46.9934,46.9672,46.9672,49893.0
2021-04-28 13:25:00,53.78,53.8,53.78,53.8,92738.0,46.9672,46.9847,46.9672,46.9847,92738.0
2021-04-28 13:30:00,53.8,53.8,53.77,53.78,131955.0,46.9847,46.9847,46.9585,46.9672,131955.0
2021-04-28 13:35:00,53.78,53.78,53.75,53.77,634169.0,46.9672,46.9672,46.941,46.9585,634169.0
2021-04-28 13:40:00,53.77,53.77,53.74,53.74,55993.0,46.9585,46.9585,46.9323,46.9323,55993.0
2021-04-28 13:45:00,53.74,53.78,53.73,53.78,57350.0,46.9323,46.9672,46.9235,46.9672,57350.0
2021-04-28 13:50:00,53.77,53.77,53.74,53.75,43437.0,46.9585,46.9585,46.9323,46.941,43437.0
2021-04-28 13:55:00,53.75,53.77,53.74,53.75,25961.0,46.941,46.9585,46.9323,46.941,25961.0
2021-04-28 14:00:00,53.75,53.87,53.6,53.8,217848.0,46.941,47.0458,46.81,46.9847,217848.0
2021-04-28 14:05:00,53.81,53.82,53.79,53.8,65328.0,46.9934,47.0021,46.9759,46.9847,65328.0
2021-04-28 14:10:00,53.8,53.81,53.74,53.78,49254.0,46.9847,46.9934,46.9323,46.9672,49254.0
2021-04-28 14:15:00,53.77,53.84,53.77,53.84,58009.0,46.9585,47.0196,46.9585,47.0196,58009.0
2021-04-28 14:20:00,53.83,53.86,53.81,53.84,38925.0,47.0109,47.0371,46.9934,47.0196,38925.0
2021-04-28 14:25:00,53.85,53.86,53.83,53.84,57475.0,47.0283,47.0371,47.0109,47.0196,57475.0
2021-04-28 14:30:00,53.85,53.85,53.78,53.83,86230.0,47.0283,47.0283,46.9672,47.0109,86230.0
2021-04-28 14:35:00,53.83,53.99,53.82,53.98,104827.0,47.0109,47.1506,47.0021,47.1419,104827.0
2021-04-28 14:40:00,53.99,54.08,53.99,54.07,174579.0,47.1506,47.2292,47.1506,47.2205,174579.0
2021-04-28 14:45:00,54.07,54.12,54.03,54.05,170317.0,47.2205,47.2641,47.1855,47.203,170317.0
2021-04-28 14:50:00,54.05,54.11,54.05,54.11,86571.0,47.203,47.2554,47.203,47.2554,86571.0
2021-04-28 14:55:00,54.1,54.13,54.05,54.12,51541.0,47.2467,47.2729,47.203,47.2641,51541.0
2021-04-28 15:00:00,54.12,54.16,54.06,54.07,135001.0,47.2641,47.2991,47.2117,47.2205,135001.0
2021-04-28 15:05:00,54.06,54.08,54.0,54.07,82362.0,47.2117,47.2292,47.1593,47.2205,82362.0
2021-04-28 15:10:00,54.07,54.08,53.92,54.0,108743.0,47.2205,47.2292,47.0895,47.1593,108743.0
2021-04-28 15:15:00,53.99,54.02,53.95,53.98,76463.0,47.1506,47.1768,47.1157,47.1419,76463.0
2021-04-28 15:20:00,53.97,53.99,53.95,53.98,78155.0,47.1331,47.1506,47.1157,47.1419,78155.0
2021-04-28 15:25:00,53.98,54.02,53.98,54.01,142103.0,47.1419,47.1768,47.1419,47.1681,142103.0
2021-04-28 15:30:00,54.01,54.01,53.97,53.98,68939.0,47.1681,47.1681,47.1331,47.1419,68939.0
2021-04-28 15:35:00,53.98,54.03,53.98,54.03,93359.0,47.1419,47.1855,47.1419,47.1855,93359.0
2021-04-28 15:40:00,54.02,54.04,54.01,54.01,72389.0,47.1768,47.1943,47.1681,47.1681,72389.0
2021-04-28 15:45:00,54.02,54.03,53.97,53.99,207868.0,47.1768,47.1855,47.1331,47.1506,207868.0
2021-04-28 15:50:00,54.0,54.0,53.92,53.93,139671.0,47.1593,47.1593,47.0895,47.0982,139671.0
2021-04-28 15:55:00,53.93,53.97,53.86,53.9,719151.0,47.0982,47.1331,47.0371,47.072,719151.0
2021-04-29 09:30:00,54.18,54.18,53.9,53.91,185893.0,47.3165,47.3165,47.072,47.0807,185893.0
2021-04-29 09:35:00,53.91,53.93,53.87,53.87,155010.0,47.0807,47.0982,47.0458,47.0458,155010.0
2021-04-29 09:40:00,53.87,53.87,53.8,53.81,67233.0,47.0458,47.0458,46.9847,46.9934,67233.0
2021-04-29 09:45:00,53.81,53.84,53.75,53.8,94523.0,46.9934,47.0196,46.941,46.9847,94523.0
2021-04-29 09:50:00,53.8,53.81,53.65,53.67,171532.0,46.9847,46.9934,46.8537,46.8711,171532.0
2021-04-29 09:55:00,53.65,53.67,53.61,53.64,122549.0,46.8537,46.8711,46.8187,46.8449,122549.0
2021-04-29 10:00:00,53.63,53.64,53.57,53.63,194197.0,46.8362,46.8449,46.7838,46.8362,194197.0
2021-04-29 10:05:00,53.63,53.66,53.61,53.63,142085.0,46.8362,46.8624,46.8187,46.8362,142085.0
2021-04-29 10:10:00,53.63,53.64,53.56,53.57,92416.0,46.8362,46.8449,46.7751,46.7838,92416.0
2021-04-29 10:15:00,53.55,53.6,53.51,53.54,94494.0,46.7663,46.81,46.7314,46.7576,94494.0
2021-04-29 10:20:00,53.53,53.61,53.51,53.6,74637.0,46.7489,46.8187,46.7314,46.81,74637.0
2021-04-29 10:25:00,53.6,53.63,53.58,53.61,158743.0,46.81,46.8362,46.7925,46.8187,158743.0
2021-04-29 10:30:00,53.61,53.62,53.53,53.53,84702.0,46.8187,46.8275,46.7489,46.7489,84702.0
2021-04-29 10:35:00,53.52,53.52,53.45,53.46,104114.0,46.7401,46.7401,46.679,46.6878,104114.0
2021-04-29 10:40:00,53.46,53.53,53.45,53.53,44461.0,46.6878,46.7489,46.679,46.7489,44461.0
2021-04-29 10:45:00,53.52,53.52,53.45,53.46,124177.0,46.7401,46.7401,46.679,46.6878,124177.0
2021-04-29 10:50:00,53.45,53.54,53.45,53.53,178746.0,46.679,46.7576,46.679,46.7489,178746.0
2021-04-29 10:55:00,53.53,53.61,53.51,53.61,95564.0,46.7489,46.8187,46.7314,46.8187,95564.0
2021-04-29 11:00:00,53.61,53.61,53.57,53.59,150406.0,46.8187,46.8187,46.7838,46.8013,150406.0
2021-04-29 11:05:00,53.59,53.63,53.58,53.62,38911.0,46.8013,46.8362,46.7925,46.8275,38911.0
2021-04-29 11:10:00,53.63,53.65,53.6,53.64,89185.0,46.8362,46.8537,46.81,46.8449,89185.0
2021-04-29 11:15:00,53.63,53.63,53.58,53.6,71222.0,46.8362,46.8362,46.7925,46.81,71222.0
2021-04-29 11:20:00,53.61,53.62,53.59,53.61,96323.0,46.8187,46.8275,46.8013,46.8187,96323.0
2021-04-29 11:25:00,53.61,53.61,53.56,53.59,202279.0,46.8187,46.8187,46.7751,46.8013,202279.0
2021-04-29 11:30:00,53.59,53.59,53.53,53.55,58664.0,46.8013,46.8013,46.7489,46.7663,58664.0
2021-04-29 11:35:00,53.55,53.57,53.53,53.54,22561.0,46.7663,46.7838,46.7489,46.7576,22561.0
2021-04-29 11:40:00,53.54,53.59,53.52,53.53,35267.0,46.7576,46.8013,46.7401,46.7489,35267.0
2021-04-29 11:45:00,53.54,53.59,53.52,53.57,67992.0,46.7576,46.8013,46.7401,46.7838,67992.0
2021-04-29 11:50:00,53.56,53.58,53.54,53.55,29688.0,46.7751,46.7925,46.7576,46.7663,29688.0
2021-04-29 11:55:00,53.56,53.56,53.45,53.45,133359.0,46.7751,46.7751,46.679,46.679,133359.0
2021-04-29 12:00:00,53.45,53.45,53.39,53.41,42684.0,46.679,46.679,46.6266,46.6441,42684.0
2021-04-29 12:05:00,53.41,53.41,53.35,53.37,35839.0,46.6441,46.6441,46.5917,46.6092,35839.0
2021-04-29 12:10:00,53.38,53.4,53.37,53.39,44958.0,46.6179,46.6354,46.6092,46.6266,44958.0
2021-04-29 12:15:00,53.39,53.45,53.36,53.45,98853.0,46.6266,46.679,46.6004,46.679,98853.0
2021-04-29 12:20:00,53.44,53.45,53.42,53.43,85156.0,46.6703,46.679,46.6528,46.6616,85156.0
2021-04-29 12:25:00,53.43,53.45,53.38,53.44,93933.0,46.6616,46.679,46.6179,46.6703,93933.0
2021-04-29 12:30:00,53.44,53.48,53.41,53.46,43112.0,46.6703,46.7052,46.6441,46.6878,43112.0
2021-04-29 12:35:00,53.46,53.51,53.46,53.5,60435.0,46.6878,46.7314,46.6878,46.7227,60435.0
2021-04-29 12:40:00,53.5,53.52,53.49,53.52,66800.0,46.7227,46.7401,46.714,46.7401,66800.0
2021-04-29 12:45:00,53.51,53.53,53.5,53.52,146203.0,46.7314,46.7489,46.7227,46.7401,146203.0
2021-04-29 12:50:00,53.52,53.55,53.51,53.54,68805.0,46.7401,46.7663,46.7314,46.7576,68805.0
2021-04-29 12:55:00,53.54,53.54,53.5,53.52,17256.0,46.7576,46.7576,46.7227,46.7401,17256.0
2021-04-29 13:00:00,53.52,53.52,53.47,53.48,24752.0,46.7401,46.7401,46.6965,46.7052,24752.0
2021-04-29 13:05:00,53.48,53.53,53.48,53.51,60332.0,46.7052,46.7489,46.7052,46.7314,60332.0
2021-04-29 13:10:00,53.51,53.55,53.5,53.53,70233.0,46.7314,46.7663,46.7227,46.7489,70233.0
2021-04-29 13:15:00,53.54,53.56,53.52,53.55,115369.0,46.7576,46.7751,46.7401,46.7663,115369.0
2021-04-29 13:20:00,53.55,53.56,53.53,53.54,17844.0,46.7663,46.7751,46.7489,46.7576,17844.0
2021-04-29 13:25:00,53.54,53.56,53.51,53.54,93108.0,46.7576,46.7751,46.7314,46.7576,93108.0
2021-04-29 13:30:00,53.55,53.55,53.52,53.54,68697.0,46.7663,46.7663,46.7401,46.7576,68697.0
2021-04-29 13:35:00,53.54,53.55,53.52,53.52,50787.0,46.7576,46.7663,46.7401,46.7401,50787.0
2021-04-29 13:40:00,53.52,53.58,53.51,53.57,27327.0,46.7401,46.7925,46.7314,46.7838,27327.0
2021-04-29 13:45:00,53.57,53.58,53.54,53.54,29600.0,46.7838,46.7925,46.7576,46.7576,29600.0
2021-04-29 13:50:00,53.54,53.56,53.53,53.55,19125.0,46.7576,46.7751,46.7489,46.7663,19125.0
2021-04-29 13:55:00,53.55,53.58,53.53,53.55,89303.0,46.7663,46.7925,46.7489,46.7663,89303.0
2021-04-29 14:00:00,53.55,53.57,53.53,53.54,30910.0,46.7663,46.7838,46.7489,46.7576,30910.0
2021-04-29 14:05:00,53.54,53.57,53.53,53.55,21748.0,46.7576,46.7838,46.7489,46.7663,21748.0
2021-04-29 14:10:00,53.55,53.58,53.53,53.57,31395.0,46.7663,46.7925,46.7489,46.7838,31395.0
2021-04-29 14:15:00,53.58,53.61,53.56,53.61,35813.0,46.7925,46.8187,46.7751,46.8187,35813.0
2021-04-29 14:20:00,53.6,53.62,53.59,53.61,63792.0,46.81,46.8275,46.8013,46.8187,63792.0
2021-04-29 14:25:00,53.6,53.61,53.59,53.61,58707.0,46.81,46.8187,46.8013,46.8187,58707.0
2021-04-29 14:30:00,53.61,53.65,53.61,53.65,151499.0,46.8187,46.8537,46.8187,46.8537,151499.0
2021-04-29 14:35:00,53.65,53.67,53.64,53.66,89386.0,46.8537,46.8711,46.8449,46.8624,89386.0
2021-04-29 14:40:00,53.66,53.69,53.66,53.69,37941.0,46.8624,46.8886,46.8624,46.8886,37941.0
2021-04-29 14:45:00,53.7,53.72,53.67,53.69,255392.0,46.8973,46.9148,46.8711,46.8886,255392.0
2021-04-29 14:50:00,53.69,53.7,53.67,53.69,45293.0,46.8886,46.8973,46.8711,46.8886,45293.0
2021-04-29 14:55:00,53.7,53.7,53.68,53.7,50216.0,46.8973,46.8973,46.8799,46.8973,50216.0
2021-04-29 15:00:00,53.7,53.72,53.69,53.7,65773.0,46.8973,46.9148,46.8886,46.8973,65773.0
2021-04-29 15:05:00,53.69,53.7,53.67,53.68,47196.0,46.8886,46.8973,46.8711,46.8799,47196.0
2021-04-29 15:10:00,53.68,53.7,53.68,53.7,471250.0,46.8799,46.8973,46.8799,46.8973,471250.0
2021-04-29 15:15:00,53.7,53.7,53.65,53.66,235668.0,46.8973,46.8973,46.8537,46.8624,235668.0
2021-04-29 15:20:00,53.66,53.69,53.65,53.66,659414.0,46.8624,46.8886,46.8537,46.8624,659414.0
2021-04-29 15:25:00,53.67,53.68,53.62,53.62,72021.0,46.8711,46.8799,46.8275,46.8275,72021.0
2021-04-29 15:30:00,53.63,53.67,53.62,53.66,46647.0,46.8362,46.8711,46.8275,46.8624,46647.0
2021-04-29 15:35:00,53.66,53.69,53.65,53.68,80783.0,46.8624,46.8886,46.8537,46.8799,80783.0
2021-04-29 15:40:00,53.68,53.74,53.67,53.73,137761.0,46.8799,46.9323,46.8711,46.9235,137761.0
2021-04-29 15:45:00,53.72,53.76,53.71,53.76,199300.0,46.9148,46.9497,46.9061,46.9497,199300.0
2021-04-29 15:50:00,53.75,53.77,53.74,53.75,393671.0,46.941,46.9585,46.9323,46.941,393671.0
2021-04-29 15:55:00,53.75,53.77,53.73,53.76,140344.0,46.941,46.9585,46.9235,46.9497,140344.0
2021-04-30 09:30:00,53.24,53.3,53.2,53.23,634574.0,46.4956,46.548,46.4607,46.4869,634574.0
2021-04-30 09:35:00,53.23,53.29,53.2,53.28,148198.0,46.4869,46.5393,46.4607,46.5306,148198.0
2021-04-30 09:40:00,53.27,53.31,53.19,53.24,119419.0,46.5218,46.5568,46.452,46.4956,119419.0
2021-04-30 09:45:00,53.26,53.3,53.24,53.27,72276.0,46.5131,46.548,46.4956,46.5218,72276.0
2021-04-30 09:50:00,53.27,53.29,53.21,53.23,68356.0,46.5218,46.5393,46.4694,46.4869,68356.0
2021-04-30 09:55:00,53.23,53.25,53.2,53.24,44953.0,46.4869,46.5044,46.4607,46.4956,44953.0
2021-04-30 10:00:00,53.24,53.27,53.18,53.19,108618.0,46.4956,46.5218,46.4432,46.452,108618.0
2021-04-30 10:05:00,53.18,53.23,53.11,53.22,220138.0,46.4432,46.4869,46.3821,46.4782,220138.0
2021-04-30 10:10:00,53.21,53.22,53.1,53.11,77019.0,46.4694,46.4782,46.3734,46.3821,77019.0
2021-04-30 10:15:00,53.11,53.14,53.09,53.1,87967.0,46.3821,46.4083,46.3646,46.3734,87967.0
2021-04-30 10:20:00,53.11,53.21,53.1,53.2,150461.0,46.3821,46.4694,46.3734,46.4607,150461.0
2021-04-30 10:25:00,53.21,53.27,53.19,53.24,162456.0,46.4694,46.5218,46.452,46.4956,162456.0
2021-04-30 10:30:00,53.25,53.28,53.23,53.25,132844.0,46.5044,46.5306,46.4869,46.5044,132844.0
2021-04-30 10:35:00,53.25,53.27,53.17,53.17,210583.0,46.5044,46.5218,46.4345,46.4345,210583.0
2021-04-30 10:40:00,53.17,53.23,53.14,53.22,130569.0,46.4345,46.4869,46.4083,46.4782,130569.0
2021-04-30 10:45:00,53.22,53.25,53.2,53.22,68735.0,46.4782,46.5044,46.4607,46.4782,68735.0
2021-04-30 10:50:00,53.21,53.22,53.12,53.14,133091.0,46.4694,46.4782,46.3908,46.4083,133091.0
2021-04-30 10:55:00,53.15,53.15,53.1,53.11,182235.0,46.417,46.417,46.3734,46.3821,182235.0
2021-04-30 11:00:00,53.11,53.13,53.07,53.12,124441.0,46.3821,46.3996,46.3472,46.3908,124441.0
2021-04-30 11:05:00,53.11,53.13,53.04,53.08,77032.0,46.3821,46.3996,46.321,46.3559,77032.0
2021-04-30 11:10:00,53.08,53.13,53.06,53.08,81686.0,46.3559,46.3996,46.3384,46.3559,81686.0
2021-04-30 11:15:00,53.08,53.09,53.03,53.04,68381.0,46.3559,46.3646,46.3122,46.321,68381.0
2021-04-30 11:20:00,53.04,53.05,52.98,52.99,131667.0,46.321,46.3297,46.2686,46.2773,131667.0
2021-04-30 11:25:00,53.01,53.01,52.96,52.97,52231.0,46.2948,46.2948,46.2511,46.2598,52231.0
2021-04-30 11:30:00,52.97,53.03,52.95,53.03,99104.0,46.2598,46.3122,46.2424,46.3122,99104.0
2021-04-30 11:35:00,53.03,53.04,52.99,53.03,138170.0,46.3122,46.321,46.2773,46.3122,138170.0
2021-04-30 11:40:00,53.03,53.07,53.01,53.05,63048.0,46.3122,46.3472,46.2948,46.3297,63048.0
2021-04-30 11:45:00,53.04,53.04,53.02,53.04,36100.0,46.321,46.321,46.3035,46.321,36100.0
2021-04-30 11:50:00,53.04,53.08,52.99,53.07,134282.0,46.321,46.3559,46.2773,46.3472,134282.0
2021-04-30 11:55:00,53.08,53.08,53.01,53.02,66949.0,46.3559,46.3559,46.2948,46.3035,66949.0
2021-04-30 12:00:00,53.02,53.05,52.98,52.98,78464.0,46.3035,46.3297,46.2686,46.2686,78464.0
2021-04-30 12:05:00,52.99,53.05,52.98,53.03,36963.0,46.2773,46.3297,46.2686,46.3122,36963.0
2021-04-30 12:10:00,53.03,53.1,53.02,53.08,63702.0,46.3122,46.3734,46.3035,46.3559,63702.0
2021-04-30 12:15:00,53.08,53.11,53.06,53.11,29017.0,46.3559,46.3821,46.3384,46.3821,29017.0
2021-04-30 12:20:00,53.11,53.13,53.09,53.09,45460.0,46.3821,46.3996,46.3646,46.3646,45460.0
2021-04-30 12:25:00,53.1,53.12,53.08,53.09,48629.0,46.3734,46.3908,46.3559,46.3646,48629.0
2021-04-30 12:30:00,53.09,53.1,53.05,53.05,25597.0,46.3646,46.3734,46.3297,46.3297,25597.0
2021-04-30 12:35:00,53.05,53.07,53.03,53.06,50559.0,46.3297,46.3472,46.3122,46.3384,50559.0
2021-04-30 12:40:00,53.06,53.09,53.05,53.07,54143.0,46.3384,46.3646,46.3297,46.3472,54143.0
2021-04-30 12:45:00,53.07,53.08,53.05,53.07,28535.0,46.3472,46.3559,46.3297,46.3472,28535.0
2021-04-30 12:50:00,53.07,53.08,53.05,53.06,19663.0,46.3472,46.3559,46.3297,46.3384,19663.0
2021-04-30 12:55:00,53.06,53.06,53.02,53.04,32104.0,46.3384,46.3384,46.3035,46.321,32104.0
2021-04-30 13:00:00,53.05,53.06,53.03,53.05,134884.0,46.3297,46.3384,46.3122,46.3297,134884.0
2021-04-30 13:05:00,53.05,53.08,53.04,53.08,20283.0,46.3297,46.3559,46.321,46.3559,20283.0
2021-04-30 13:10:00,53.07,53.08,53.03,53.05,29320.0,46.3472,46.3559,46.3122,46.3297,29320.0
2021-04-30 13:15:00,53.05,53.07,53.04,53.06,25592.0,46.3297,46.3472,46.321,46.3384,25592.0
2021-04-30 13:20:00,53.06,53.09,53.05,53.08,70055.0,46.3384,46.3646,46.3297,46.3559,70055.0
2021-04-30 13:25:00,53.08,53.08,53.05,53.05,55821.0,46.3559,46.3559,46.3297,46.3297,55821.0
2021-04-30 13:30:00,53.05,53.08,53.04,53.07,45987.0,46.3297,46.3559,46.321,46.3472,45987.0
2021-04-30 13:35:00,53.06,53.07,53.02,53.05,57349.0,46.3384,46.3472,46.3035,46.3297,57349.0
2021-04-30 13:40:00,53.05,53.05,53.01,53.02,40608.0,46.3297,46.3297,46.2948,46.3035,40608.0
2021-04-30 13:45:00,53.03,53.04,52.99,53.0,56572.0,46.3122,46.321,46.2773,46.286,56572.0
2021-04-30 13:50:00,53.0,53.0,52.93,52.94,35377.0,46.286,46.286,46.2249,46.2336,35377.0
2021-04-30 13:55:00,52.94,52.95,52.92,52.94,63056.0,46.2336,46.2424,46.2162,46.2336,63056.0
2021-04-30 14:00:00,52.94,52.95,52.9,52.91,69716.0,46.2336,46.2424,46.1987,46.2074,69716.0
2021-04-30 14:05:00,52.92,52.95,52.91,52.94,132231.0,46.2162,46.2424,46.2074,46.2336,132231.0
2021-04-30 14:10:00,52.94,52.97,52.93,52.96,110049.0,46.2336,46.2598,46.2249,46.2511,110049.0
2021-04-30 14:15:00,52.96,52.98,52.94,52.94,161346.0,46.2511,46.2686,46.2336,46.2336,161346.0
2021-04-30 14:20:00,52.94,52.96,52.93,52.94,196121.0,46.2336,46.2511,46.2249,46.2336,196121.0
2021-04-30 14:25:00,52.94,52.97,52.92,52.96,67003.0,46.2336,46.2598,46.2162,46.2511,67003.0
2021-04-30 14:30:00,52.96,52.96,52.92,52.94,77291.0,46.2511,46.2511,46.2162,46.2336,77291.0
2021-04-30 14:35:00,52.94,52.94,52.91,52.91,111232.0,46.2336,46.2336,46.2074,46.2074,111232.0
2021-04-30 14:40:00,52.91,52.94,52.91,52.93,68179.0,46.2074,46.2336,46.2074,46.2249,68179.0
2021-04-30 14:45:00,52.93,52.93,52.9,52.91,63762.0,46.2249,46.2249,46.1987,46.2074,63762.0
2021-04-30 14:50:00,52.92,52.93,52.89,52.91,252605.0,46.2162,46.2249,46.19,46.2074,252605.0
2021-04-30 14:55:00,52.91,52.93,52.89,52.9,52616.0,46.2074,46.2249,46.19,46.1987,52616.0
2021-04-30 15:00:00,52.89,52.94,52.89,52.93,97050.0,46.19,46.2336,46.19,46.2249,97050.0
2021-04-30 15:05:00,52.93,52.94,52.91,52.93,39042.0,46.2249,46.2336,46.2074,46.2249,39042.0
2021-04-30 15:10:00,52.92,52.94,52.86,52.86,135945.0,46.2162,46.2336,46.1638,46.1638,135945.0
2021-04-30 15:15:00,52.86,52.87,52.84,52.85,85898.0,46.1638,46.1725,46.1463,46.155,85898.0
2021-04-30 15:20:00,52.85,52.88,52.84,52.87,114777.0,46.155,46.1812,46.1463,46.1725,114777.0
2021-04-30 15:25:00,52.87,52.9,52.86,52.88,126226.0,46.1725,46.1987,46.1638,46.1812,126226.0
2021-04-30 15:30:00,52.89,52.92,52.89,52.91,106236.0,46.19,46.2162,46.19,46.2074,106236.0
2021-04-30 15:35:00,52.91,52.94,52.91,52.92,76130.0,46.2074,46.2336,46.2074,46.2162,76130.0
2021-04-30 15:40:00,52.91,52.92,52.89,52.91,113208.0,46.2074,46.2162,46.19,46.2074,113208.0
2021-04-30 15:45:00,52.9,52.94,52.86,52.94,224819.0,46.1987,46.2336,46.1638,46.2336,224819.0
2021-04-30 15:50:00,52.93,52.93,52.9,52.91,123594.0,46.2249,46.2249,46.1987,46.2074,123594.0
2021-04-30 15:55:00,52.92,52.99,52.91,52.98,331674.0,46.2162,46.2773,46.2074,46.2686,331674.0
2021-05-03 09:30:00,52.92,52.94,52.78,52.78,427918.0,46.2162,46.2336,46.0939,46.0939,427918.0
2021-05-03 09:35:00,52.78,52.82,52.76,52.79,64520.0,46.0939,46.1288,46.0764,46.1026,64520.0
2021-05-03 09:40:00,52.8,52.83,52.76,52.77,118836.0,46.1114,46.1376,46.0764,46.0852,118836.0
2021-05-03 09:45:00,52.78,52.83,52.74,52.81,57861.0,46.0939,46.1376,46.059,46.1201,57861.0
2021-05-03 09:50:00,52.81,52.85,52.79,52.83,118001.0,46.1201,46.155,46.1026,46.1376,118001.0
2021-05-03 09:55:00,52.83,52.9,52.83,52.88,74238.0,46.1376,46.1987,46.1376,46.1812,74238.0
2021-05-03 10:00:00,52.88,53.0,52.87,53.0,278770.0,46.1812,46.286,46.1725,46.286,278770.0
2021-05-03 10:05:00,53.0,53.08,52.98,53.04,133852.0,46.286,46.3559,46.2686,46.321,133852.0
2021-05-03 10:10:00,53.04,53.1,53.03,53.1,200502.0,46.321,46.3734,46.3122,46.3734,200502.0
2021-05-03 10:15:00,53.1,53.15,53.09,53.15,70450.0,46.3734,46.417,46.3646,46.417,70450.0
2021-05-03 10:20:00,53.15,53.17,53.1,53.11,82488.0,46.417,46.4345,46.3734,46.3821,82488.0
2021-05-03 10:25:00,53.1,53.12,53.08,53.09,188606.0,46.3734,46.3908,46.3559,46.3646,188606.0
2021-05-03 10:30:00,53.1,53.16,53.1,53.15,83670.0,46.3734,46.4258,46.3734,46.417,83670.0
2021-05-03 10:35:00,53.15,53.18,53.11,53.12,93062.0,46.417,46.4432,46.3821,46.3908,93062.0
2021-05-03 10:40:00,53.13,53.17,53.1,53.1,65631.0,46.3996,46.4345,46.3734,46.3734,65631.0
2021-05-03 10:45:00,53.08,53.15,53.08,53.14,64951.0,46.3559,46.417,46.3559,46.4083,64951.0
2021-05-03 10:50:00,53.14,53.16,53.03,53.06,97146.0,46.4083,46.4258,46.3122,46.3384,97146.0
2021-05-03 10:55:00,53.08,53.09,53.04,53.05,91568.0,46.3559,46.3646,46.321,46.3297,91568.0
2021-05-03 11:00:00,53.07,53.09,53.04,53.07,91824.0,46.3472,46.3646,46.321,46.3472,91824.0
2021-05-03 11:05:00,53.06,53.09,53.05,53.07,48929.0,46.3384,46.3646,46.3297,46.3472,48929.0
2021-05-03 11:10:00,53.08,53.08,52.94,52.97,112683.0,46.3559,46.3559,46.2336,46.2598,112683.0
2021-05-03 11:15:00,52.97,53.02,52.96,53.01,16728.0,46.2598,46.3035,46.2511,46.2948,16728.0
2021-05-03 11:20:00,53.02,53.03,52.99,53.01,166860.0,46.3035,46.3122,46.2773,46.2948,166860.0
2021-05-03 11:25:00,53.0,53.01,52.92,52.93,213857.0,46.286,46.2948,46.2162,46.2249,213857.0
2021-05-03 11:30:00,52.93,53.02,52.92,53.02,63348.0,46.2249,46.3035,46.2162,46.3035,63348.0
2021-05-03 11:35:00,53.02,53.04,53.0,53.0,27561.0,46.3035,46.321,46.286,46.286,27561.0
2021-05-03 11:40:00,53.0,53.03,52.98,53.03,33525.0,46.286,46.3122,46.2686,46.3122,33525.0
2021-05-03 11:45:00,53.03,53.04,53.01,53.03,26856.0,46.3122,46.321,46.2948,46.3122,26856.0
2021-05-03 11:50:00,53.02,53.03,52.96,52.99,42672.0,46.3035,46.3122,46.2511,46.2773,42672.0
2021-05-03 11:55:00,52.99,53.04,52.99,53.03,55531.0,46.2773,46.321,46.2773,46.3122,55531.0
2021-05-03 12:00:00,53.03,53.03,53.0,53.01,50217.0,46.3122,46.3122,46.286,46.2948,50217.0
2021-05-03 12:05:00,53.01,53.05,53.0,53.03,31409.0,46.2948,46.3297,46.286,46.3122,31409.0
2021-05-03 12:10:00,53.03,53.04,53.0,53.02,41051.0,46.3122,46.321,46.286,46.3035,41051.0
2021-05-03 12:15:00,53.03,53.04,53.01,53.03,82144.0,46.3122,46.321,46.2948,46.3122,82144.0
2021-05-03 12:20:00,53.03,53.05,52.99,53.05,28703.0,46.3122,46.3297,46.2773,46.3297,28703.0
2021-05-03 12:25:00,53.04,53.05,53.01,53.01,83424.0,46.321,46.3297,46.2948,46.2948,83424.0
2021-05-03 12:30:00,53.02,53.02,52.96,53.0,35959.0,46.3035,46.3035,46.2511,46.286,35959.0
2021-05-03 12:35:00,53.0,53.01,52.99,53.0,15041.0,46.286,46.2948,46.2773,46.286,15041.0
2021-05-03 12:40:00,53.0,53.01,52.98,52.98,10735.0,46.286,46.2948,46.2686,46.2686,10735.0
2021-05-03 12:45:00,52.99,52.99,52.97,52.99,26783.0,46.2773,46.2773,46.2598,46.2773,26783.0
2021-05-03 12:50:00,52.99,53.01,52.98,53.0,25817.0,46.2773,46.2948,46.2686,46.286,25817.0
2021-05-03 12:55:00,53.01,53.02,52.98,53.0,65141.0,46.2948,46.3035,46.2686,46.286,65141.0
2021-05-03 13:00:00,53.0,53.02,52.99,53.0,33151.0,46.286,46.3035,46.2773,46.286,33151.0
2021-05-03 13:05:00,53.01,53.02,52.98,53.0,19544.0,46.2948,46.3035,46.2686,46.286,19544.0
2021-05-03 13:10:00,53.0,53.0,52.97,52.98,24834.0,46.286,46.286,46.2598,46.2686,24834.0
2021-05-03 13:15:00,52.99,53.01,52.98,53.0,39389.0,46.2773,46.2948,46.2686,46.286,39389.0
2021-05-03 13:20:00,53.0,53.0,52.96,52.96,22939.0,46.286,46.286,46.2511,46.2511,22939.0
2021-05-03 13:25:00,52.95,52.96,52.92,52.94,46834.0,46.2424,46.2511,46.2162,46.2336,46834.0
2021-05-03 13:30:00,52.94,52.95,52.92,52.95,26252.0,46.2336,46.2424,46.2162,46.2424,26252.0
2021-05-03 13:35:00,52.95,52.97,52.93,52.95,39861.0,46.2424,46.2598,46.2249,46.2424,39861.0
2021-05-03 13:40:00,52.95,52.98,52.95,52.96,33307.0,46.2424,46.2686,46.2424,46.2511,33307.0
2021-05-03 13:45:00,52.97,52.98,52.95,52.95,19942.0,46.2598,46.2686,46.2424,46.2424,19942.0
2021-05-03 13:50:00,52.96,52.96,52.94,52.95,56910.0,46.2511,46.2511,46.2336,46.2424,56910.0
2021-05-03 13:55:00,52.95,52.95,52.92,52.94,24089.0,46.2424,46.2424,46.2162,46.2336,24089.0
2021-05-03 14:00:00,52.94,52.97,52.93,52.96,38808.0,46.2336,46.2598,46.2249,46.2511,38808.0
2021-05-03 14:05:00,52.96,52.98,52.95,52.96,51521.0,46.2511,46.2686,46.2424,46.2511,51521.0
2021-05-03 14:10:00,52.96,52.99,52.96,52.97,20593.0,46.2511,46.2773,46.2511,46.2598,20593.0
2021-05-03 14:15:00,52.98,52.99,52.97,52.99,39921.0,46.2686,46.2773,46.2598,46.2773,39921.0
2021-05-03 14:20:00,52.99,52.99,52.95,52.95,55951.0,46.2773,46.2773,46.2424,46.2424,55951.0
2021-05-03 14:25:00,52.95,52.96,52.93,52.96,52945.0,46.2424,46.2511,46.2249,46.2511,52945.0
2021-05-03 14:30:00,52.96,52.97,52.95,52.96,43160.0,46.2511,46.2598,46.2424,46.2511,43160.0
2021-05-03 14:35:00,52.95,52.97,52.93,52.94,29182.0,46.2424,46.2598,46.2249,46.2336,29182.0
2021-05-03 14:40:00,52.94,52.97,52.94,52.96,43341.0,46.2336,46.2598,46.2336,46.2511,43341.0
2021-05-03 14:45:00,52.96,52.99,52.95,52.98,40541.0,46.2511,46.2773,46.2424,46.2686,40541.0
2021-05-03 14:50:00,52.98,53.01,52.98,53.0,89324.0,46.2686,46.2948,46.2686,46.286,89324.0
2021-05-03 14:55:00,53.01,53.01,52.97,52.99,33462.0,46.2948,46.2948,46.2598,46.2773,33462.0
2021-05-03 15:00:00,52.98,52.99,52.98,52.98,82189.0,46.2686,46.2773,46.2686,46.2686,82189.0
2021-05-03 15:05:00,52.98,52.99,52.95,52.97,140041.0,46.2686,46.2773,46.2424,46.2598,140041.0
2021-05-03 15:10:00,52.98,52.98,52.96,52.96,75043.0,46.2686,46.2686,46.2511,46.2511,75043.0
2021-05-03 15:15:00,52.97,52.97,52.92,52.95,152324.0,46.2598,46.2598,46.2162,46.2424,152324.0
2021-05-03 15:20:00,52.94,52.94,52.91,52.92,162681.0,46.2336,46.2336,46.2074,46.2162,162681.0
2021-05-03 15:25:00,52.92,52.94,52.9,52.91,125771.0,46.2162,46.2336,46.1987,46.2074,125771.0
2021-05-03 15:30:00,52.91,52.92,52.89,52.91,272730.0,46.2074,46.2162,46.19,46.2074,272730.0
2021-05-03 15:35:00,52.91,52.91,52.88,52.89,146280.0,46.2074,46.2074,46.1812,46.19,146280.0
2021-05-03 15:40:00,52.89,52.9,52.86,52.9,162757.0,46.19,46.1987,46.1638,46.1987,162757.0
2021-05-03 15:45:00,52.9,52.91,52.89,52.91,215093.0,46.1987,46.2074,46.19,46.2074,215093.0
2021-05-03 15:50:00,52.91,52.92,52.89,52.91,222453.0,46.2074,46.2162,46.19,46.2074,222453.0
2021-05-03 15:55:00,52.91,52.96,52.88,52.96,381448.0,46.2074,46.2511,46.1812,46.2511,381448.0
2021-05-04 09:30:00,52.46,52.53,52.42,52.49,362147.0,45.8144,45.8756,45.7795,45.8406,362147.0
2021-05-04 09:35:00,52.49,52.53,52.46,52.5,92028.0,45.8406,45.8756,45.8144,45.8494,92028.0
2021-05-04 09:40:00,52.51,52.51,52.42,52.42,89762.0,45.8581,45.8581,45.7795,45.7795,89762.0
2021-05-04 09:45:00,52.42,52.42,52.33,52.34,67808.0,45.7795,45.7795,45.7009,45.7096,67808.0
2021-05-04 09:50:00,52.34,52.34,52.21,52.25,207086.0,45.7096,45.7096,45.5961,45.631,207086.0
2021-05-04 09:55:00,52.24,52.24,52.15,52.16,104600.0,45.6223,45.6223,45.5437,45.5524,104600.0
2021-05-04 10:00:00,52.16,52.19,52.12,52.14,134379.0,45.5524,45.5786,45.5175,45.535,134379.0
2021-05-04 10:05:00,52.14,52.2,52.11,52.18,146668.0,45.535,45.5874,45.5088,45.5699,146668.0
2021-05-04 10:10:00,52.16,52.16,52.1,52.14,235865.0,45.5524,45.5524,45.5,45.535,235865.0
2021-05-04 10:15:00,52.14,52.21,52.06,52.2,113055.0,45.535,45.5961,45.4651,45.5874,113055.0
2021-05-04 10:20:00,52.21,52.21,52.16,52.21,206412.0,45.5961,45.5961,45.5524,45.5961,206412.0
2021-05-04 10:25:00,52.2,52.25,52.19,52.23,184384.0,45.5874,45.631,45.5786,45.6136,184384.0
2021-05-04 10:30:00,52.23,52.23,52.12,52.14,128591.0,45.6136,45.6136,45.5175,45.535,128591.0
2021-05-04 10:35:00,52.14,52.19,52.11,52.18,120366.0,45.535,45.5786,45.5088,45.5699,120366.0
2021-05-04 10:40:00,52.19,52.23,52.17,52.18,135290.0,45.5786,45.6136,45.5612,45.5699,135290.0
2021-05-04 10:45:00,52.18,52.19,52.09,52.12,90337.0,45.5699,45.5786,45.4913,45.5175,90337.0
2021-05-04 10:50:00,52.11,52.12,52.07,52.08,96122.0,45.5088,45.5175,45.4738,45.4826,96122.0
2021-05-04 10:55:00,52.1,52.12,52.07,52.09,77987.0,45.5,45.5175,45.4738,45.4913,77987.0
2021-05-04 11:00:00,52.09,52.13,52.04,52.12,99724.0,45.4913,45.5262,45.4476,45.5175,99724.0
2021-05-04 11:05:00,52.12,52.15,52.07,52.14,82167.0,45.5175,45.5437,45.4738,45.535,82167.0
2021-05-04 11:10:00,52.14,52.14,51.94,51.97,240919.0,45.535,45.535,45.3603,45.3865,240919.0
2021-05-04 11:15:00,51.97,52.05,51.92,52.02,123482.0,45.3865,45.4564,45.3428,45.4302,123482.0
2021-05-04 11:20:00,52.01,52.03,51.96,51.98,96065.0,45.4214,45.4389,45.3778,45.3952,96065.0
2021-05-04 11:25:00,51.98,52.09,51.97,52.09,122182.0,45.3952,45.4913,45.3865,45.4913,122182.0
2021-05-04 11:30:00,52.08,52.12,52.07,52.08,125718.0,45.4826,45.5175,45.4738,45.4826,125718.0
2021-05-04 11:35:00,52.08,52.11,52.06,52.07,176679.0,45.4826,45.5088,45.4651,45.4738,176679.0
2021-05-04 11:40:00,52.06,52.08,52.02,52.04,88307.0,45.4651,45.4826,45.4302,45.4476,88307.0
2021-05-04 11:45:00,52.04,52.05,51.98,52.03,69607.0,45.4476,45.4564,45.3952,45.4389,69607.0
2021-05-04 11:50:00,52.02,52.03,51.95,51.98,105984.0,45.4302,45.4389,45.369,45.3952,105984.0
2021-05-04 11:55:00,51.98,51.98,51.91,51.97,91552.0,45.3952,45.3952,45.3341,45.3865,91552.0
2021-05-04 12:00:00,51.97,52.04,51.94,52.02,101420.0,45.3865,45.4476,45.3603,45.4302,101420.0
2021-05-04 12:05:00,52.02,52.07,52.01,52.06,56757.0,45.4302,45.4738,45.4214,45.4651,56757.0
2021-05-04 12:10:00,52.05,52.14,52.05,52.13,58640.0,45.4564,45.535,45.4564,45.5262,58640.0
2021-05-04 12:15:00,52.12,52.13,52.08,52.1,191460.0,45.5175,45.5262,45.4826,45.5,191460.0
2021-05-04 12:20:00,52.11,52.11,52.06,52.08,145801.0,45.5088,45.5088,45.4651,45.4826,145801.0
2021-05-04 12:25:00,52.08,52.12,52.06,52.09,386008.0,45.4826,45.5175,45.4651,45.4913,386008.0
2021-05-04 12:30:00,52.09,52.09,52.03,52.05,154661.0,45.4913,45.4913,45.4389,45.4564,154661.0
2021-05-04 12:35:00,52.05,52.08,52.03,52.07,69202.0,45.4564,45.4826,45.4389,45.4738,69202.0
2021-05-04 12:40:00,52.06,52.07,52.03,52.04,15249.0,45.4651,45.4738,45.4389,45.4476,15249.0
2021-05-04 12:45:00,52.03,52.08,52.02,52.07,38683.0,45.4389,45.4826,45.4302,45.4738,38683.0
2021-05-04 12:50:00,52.06,52.11,52.06,52.09,21066.0,45.4651,45.5088,45.4651,45.4913,21066.0
2021-05-04 12:55:00,52.09,52.11,52.07,52.08,52505.0,45.4913,45.5088,45.4738,45.4826,52505.0
2021-05-04 13:00:00,52.07,52.14,52.06,52.13,53789.0,45.4738,45.535,45.4651,45.5262,53789.0
2021-05-04 13:05:00,52.12,52.14,52.1,52.14,26909.0,45.5175,45.535,45.5,45.535,26909.0
2021-05-04 13:10:00,52.14,52.15,52.1,52.15,52319.0,45.535,45.5437,45.5,45.5437,52319.0
2021-05-04 13:15:00,52.14,52.16,52.12,52.13,37256.0,45.535,45.5524,45.5175,45.5262,37256.0
2021-05-04 13:20:00,52.13,52.14,52.1,52.13,35563.0,45.5262,45.535,45.5,45.5262,35563.0
2021-05-04 13:25:00,52.12,52.15,52.11,52.14,45906.0,45.5175,45.5437,45.5088,45.535,45906.0
2021-05-04 13:30:00,52.14,52.16,52.12,52.16,39417.0,45.535,45.5524,45.5175,45.5524,39417.0
2021-05-04 13:35:00,52.16,52.18,52.15,52.17,20503.0,45.5524,45.5699,45.5437,45.5612,20503.0
2021-05-04 13:40:00,52.17,52.17,52.12,52.14,22919.0,45.5612,45.5612,45.5175,45.535,22919.0
2021-05-04 13:45:00,52.13,52.15,52.09,52.14,71455.0,45.5262,45.5437,45.4913,45.535,71455.0
2021-05-04 13:50:00,52.13,52.13,52.08,52.08,44972.0,45.5262,45.5262,45.4826,45.4826,44972.0
2021-05-04 13:55:00,52.08,52.12,52.07,52.11,30090.0,45.4826,45.5175,45.4738,45.5088,30090.0
2021-05-04 14:00:00,52.11,52.11,52.07,52.08,68006.0,45.5088,45.5088,45.4738,45.4826,68006.0
2021-05-04 14:05:00,52.1,52.13,52.09,52.13,113276.0,45.5,45.5262,45.4913,45.5262,113276.0
2021-05-04 14:10:00,52.13,52.2,52.11,52.19,109442.0,45.5262,45.5874,45.5088,45.5786,109442.0
2021-05-04 14:15:00,52.19,52.2,52.16,52.17,56030.0,45.5786,45.5874,45.5524,45.5612,56030.0
2021-05-04 14:20:00,52.17,52.19,52.15,52.15,111295.0,45.5612,45.5786,45.5437,45.5437,111295.0
2021-05-04 14:25:00,52.15,52.16,52.1,52.14,70965.0,45.5437,45.5524,45.5,45.535,70965.0
2021-05-04 14:30:00,52.14,52.16,52.13,52.15,56477.0,45.535,45.5524,45.5262,45.5437,56477.0
2021-05-04 14:35:00,52.14,52.17,52.14,52.16,63009.0,45.535,45.5612,45.535,45.5524,63009.0
2021-05-04 14:40:00,52.16,52.18,52.14,52.16,61620.0,45.5524,45.5699,45.535,45.5524,61620.0
2021-05-04 14:45:00,52.15,52.18,52.15,52.16,78037.0,45.5437,45.5699,45.5437,45.5524,78037.0
2021-05-04 14:50:00,52.16,52.18,52.16,52.16,95552.0,45.5524,45.5699,45.5524,45.5524,95552.0
2021-05-04 14:55:00,52.17,52.21,52.16,52.16,70230.0,45.5612,45.5961,45.5524,45.5524,70230.0
2021-05-04 15:00:00,52.16,52.19,52.11,52.17,41989.0,45.5524,45.5786,45.5088,45.5612,41989.0
2021-05-04 15:05:00,52.17,52.18,52.12,52.16,43751.0,45.5612,45.5699,45.5175,45.5524,43751.0
2021-05-04 15:10:00,52.16,52.19,52.14,52.16,51436.0,45.5524,45.5786,45.535,45.5524,51436.0
2021-05-04 15:15:00,52.16,52.19,52.14,52.17,61322.0,45.5524,45.5786,45.535,45.5612,61322.0
2021-05-04 15:20:00,52.16,52.18,52.14,52.16,65455.0,45.5524,45.5699,45.535,45.5524,65455.0
2021-05-04 15:25:00,52.16,52.18,52.13,52.18,52075.0,45.5524,45.5699,45.5262,45.5699,52075.0
2021-05-04 15:30:00,52.17,52.22,52.15,52.22,109547.0,45.5612,45.6048,45.5437,45.6048,109547.0
2021-05-04 15:35:00,52.22,52.25,52.21,52.23,90160.0,45.6048,45.631,45.5961,45.6136,90160.0
2021-05-04 15:40:00,52.23,52.25,52.21,52.23,70841.0,45.6136,45.631,45.5961,45.6136,70841.0
2021-05-04 15:45:00,52.23,52.23,52.2,52.23,119047.0,45.6136,45.6136,45.5874,45.6136,119047.0
2021-05-04 15:50:00,52.23,52.26,52.22,52.24,73992.0,45.6136,45.6398,45.6048,45.6223,73992.0
2021-05-04 15:55:00,52.25,52.29,52.23,52.28,385300.0,45.631,45.666,45.6136,45.6572,385300.0
2021-05-05 09:30:00,52.55,52.64,52.52,52.63,345368.0,45.893,45.9716,45.8668,45.9629,345368.0
2021-05-05 09:35:00,52.62,52.63,52.55,52.56,163669.0,45.9542,45.9629,45.893,45.9018,163669.0
2021-05-05 09:40:00,52.55,52.59,52.53,52.55,82536.0,45.893,45.928,45.8756,45.893,82536.0
2021-05-05 09:45:00,52.56,52.62,52.55,52.55,92508.0,45.9018,45.9542,45.893,45.893,92508.0
2021-05-05 09:50:00,52.55,52.58,52.52,52.55,53881.0,45.893,45.9192,45.8668,45.893,53881.0
2021-05-05 09:55:00,52.53,52.55,52.48,52.51,36506.0,45.8756,45.893,45.8319,45.8581,36506.0
2021-05-05 10:00:00,52.51,52.52,52.4,52.42,132213.0,45.8581,45.8668,45.762,45.7795,132213.0
2021-05-05 10:05:00,52.42,52.45,52.37,52.42,128495.0,45.7795,45.8057,45.7358,45.7795,128495.0
2021-05-05 10:10:00,52.42,52.48,52.4,52.45,156041.0,45.7795,45.8319,45.762,45.8057,156041.0
2021-05-05 10:15:00,52.45,52.49,52.42,52.48,100765.0,45.8057,45.8406,45.7795,45.8319,100765.0
2021-05-05 10:20:00,52.48,52.49,52.42,52.46,141252.0,45.8319,45.8406,45.7795,45.8144,141252.0
2021-05-05 10:25:00,52.46,52.5,52.45,52.5,149094.0,45.8144,45.8494,45.8057,45.8494,149094.0
2021-05-05 10:30:00,52.49,52.52,52.49,52.52,173284.0,45.8406,45.8668,45.8406,45.8668,173284.0
2021-05-05 10:35:00,52.51,52.53,52.5,52.53,32870.0,45.8581,45.8756,45.8494,45.8756,32870.0
2021-05-05 10:40:00,52.53,52.61,52.52,52.58,98599.0,45.8756,45.9454,45.8668,45.9192,98599.0
2021-05-05 10:45:00,52.59,52.61,52.57,52.6,167451.0,45.928,45.9454,45.9105,45.9367,167451.0
2021-05-05 10:50:00,52.6,52.65,52.6,52.62,86339.0,45.9367,45.9804,45.9367,45.9542,86339.0
2021-05-05 10:55:00,52.62,52.65,52.61,52.64,53215.0,45.9542,45.9804,45.9454,45.9716,53215.0
2021-05-05 11:00:00,52.64,52.65,52.59,52.63,95183.0,45.9716,45.9804,45.928,45.9629,95183.0
2021-05-05 11:05:00,52.63,52.65,52.61,52.62,101943.0,45.9629,45.9804,45.9454,45.9542,101943.0
2021-05-05 11:10:00,52.63,52.64,52.61,52.63,59219.0,45.9629,45.9716,45.9454,45.9629,59219.0
2021-05-05 11:15:00,52.62,52.63,52.59,52.6,151995.0,45.9542,45.9629,45.928,45.9367,151995.0
2021-05-05 11:20:00,52.6,52.62,52.6,52.6,46190.0,45.9367,45.9542,45.9367,45.9367,46190.0
2021-05-05 11:25:00,52.6,52.61,52.58,52.6,14080.0,45.9367,45.9454,45.9192,45.9367,14080.0
2021-05-05 11:30:00,52.63,52.66,52.6,52.65,16609.0,45.9629,45.9891,45.9367,45.9804,16609.0
2021-05-05 11:35:00,52.65,52.66,52.64,52.65,120132.0,45.9804,45.9891,45.9716,45.9804,120132.0
2021-05-05 11:40:00,52.65,52.66,52.64,52.65,34461.0,45.9804,45.9891,45.9716,45.9804,34461.0
2021-05-05 11:45:00,52.65,52.66,52.63,52.63,17931.0,45.9804,45.9891,45.9629,45.9629,17931.0
2021-05-05 11:50:00,52.64,52.66,52.62,52.65,32287.0,45.9716,45.9891,45.9542,45.9804,32287.0
2021-05-05 11:55:00,52.66,52.68,52.66,52.68,19392.0,45.9891,46.0066,45.9891,46.0066,19392.0
2021-05-05 12:00:00,52.67,52.69,52.67,52.68,156000.0,45.9978,46.0153,45.9978,46.0066,156000.0
2021-05-05 12:05:00,52.67,52.69,52.66,52.68,16854.0,45.9978,46.0153,45.9891,46.0066,16854.0
2021-05-05 12:10:00,52.67,52.69,52.66,52.68,19331.0,45.9978,46.0153,45.9891,46.0066,19331.0
2021-05-05 12:15:00,52.67,52.69,52.67,52.68,30260.0,45.9978,46.0153,45.9978,46.0066,30260.0
2021-05-05 12:20:00,52.68,52.69,52.67,52.68,63018.0,46.0066,46.0153,45.9978,46.0066,63018.0
2021-05-05 12:25:00,52.68,52.68,52.67,52.68,25530.0,46.0066,46.0066,45.9978,46.0066,25530.0
2021-05-05 12:30:00,52.68,52.69,52.65,52.67,78409.0,46.0066,46.0153,45.9804,45.9978,78409.0
2021-05-05 12:35:00,52.66,52.67,52.63,52.63,45753.0,45.9891,45.9978,45.9629,45.9629,45753.0
2021-05-05 12:40:00,52.63,52.63,52.61,52.63,54413.0,45.9629,45.9629,45.9454,45.9629,54413.0
2021-05-05 12:45:00,52.63,52.64,52.62,52.62,29068.0,45.9629,45.9716,45.9542,45.9542,29068.0
2021-05-05 12:50:00,52.63,52.64,52.62,52.62,49372.0,45.9629,45.9716,45.9542,45.9542,49372.0
2021-05-05 12:55:00,52.63,52.64,52.59,52.6,101947.0,45.9629,45.9716,45.928,45.9367,101947.0
2021-05-05 13:00:00,52.6,52.61,52.55,52.57,58141.0,45.9367,45.9454,45.893,45.9105,58141.0
2021-05-05 13:05:00,52.57,52.62,52.57,52.62,27389.0,45.9105,45.9542,45.9105,45.9542,27389.0
2021-05-05 13:10:00,52.61,52.63,52.61,52.62,28110.0,45.9454,45.9629,45.9454,45.9542,28110.0
2021-05-05 13:15:00,52.62,52.62,52.6,52.61,132416.0,45.9542,45.9542,45.9367,45.9454,132416.0
2021-05-05 13:20:00,52.63,52.63,52.61,52.62,58367.0,45.9629,45.9629,45.9454,45.9542,58367.0
2021-05-05 13:25:00,52.63,52.65,52.62,52.64,71874.0,45.9629,45.9804,45.9542,45.9716,71874.0
2021-05-05 13:30:00,52.65,52.65,52.63,52.64,22738.0,45.9804,45.9804,45.9629,45.9716,22738.0
2021-05-05 13:35:00,52.64,52.65,52.63,52.65,29697.0,45.9716,45.9804,45.9629,45.9804,29697.0
2021-05-05 13:40:00,52.65,52.66,52.64,52.65,44740.0,45.9804,45.9891,45.9716,45.9804,44740.0
2021-05-05 13:45:00,52.65,52.65,52.64,52.64,16304.0,45.9804,45.9804,45.9716,45.9716,16304.0
2021-05-05 13:50:00,52.64,52.67,52.64,52.66,79177.0,45.9716,45.9978,45.9716,45.9891,79177.0
2021-05-05 13:55:00,52.65,52.65,52.6,52.62,89129.0,45.9804,45.9804,45.9367,45.9542,89129.0
2021-05-05 14:00:00,52.62,52.62,52.59,52.6,50844.0,45.9542,45.9542,45.928,45.9367,50844.0
2021-05-05 14:05:00,52.6,52.61,52.59,52.6,58714.0,45.9367,45.9454,45.928,45.9367,58714.0
2021-05-05 14:10:00,52.59,52.62,52.59,52.62,25399.0,45.928,45.9542,45.928,45.9542,25399.0
2021-05-05 14:15:00,52.62,52.64,52.61,52.63,76597.0,45.9542,45.9716,45.9454,45.9629,76597.0
2021-05-05 14:20:00,52.63,52.63,52.6,52.61,37928.0,45.9629,45.9629,45.9367,45.9454,37928.0
2021-05-05 14:25:00,52.61,52.63,52.59,52.62,36031.0,45.9454,45.9629,45.928,45.9542,36031.0
2021-05-05 14:30:00,52.62,52.63,52.6,52.62,148432.0,45.9542,45.9629,45.9367,45.9542,148432.0
2021-05-05 14:35:00,52.62,52.62,52.6,52.62,37332.0,45.9542,45.9542,45.9367,45.9542,37332.0
2021-05-05 14:40:00,52.62,52.63,52.59,52.6,73491.0,45.9542,45.9629,45.928,45.9367,73491.0
2021-05-05 14:45:00,52.61,52.65,52.6,52.65,84759.0,45.9454,45.9804,45.9367,45.9804,84759.0
2021-05-05 14:50:00,52.65,52.65,52.63,52.65,67908.0,45.9804,45.9804,45.9629,45.9804,67908.0
2021-05-05 14:55:00,52.64,52.65,52.61,52.62,101070.0,45.9716,45.9804,45.9454,45.9542,101070.0
2021-05-05 15:00:00,52.61,52.62,52.56,52.57,136164.0,45.9454,45.9542,45.9018,45.9105,136164.0
2021-05-05 15:05:00,52.57,52.6,52.56,52.57,111758.0,45.9105,45.9367,45.9018,45.9105,111758.0
2021-05-05 15:10:00,52.57,52.58,52.55,52.55,64875.0,45.9105,45.9192,45.893,45.893,64875.0
2021-05-05 15:15:00,52.55,52.56,52.52,52.54,111192.0,45.893,45.9018,45.8668,45.8843,111192.0
2021-05-05 15:20:00,52.54,52.55,52.49,52.51,88251.0,45.8843,45.893,45.8406,45.8581,88251.0
2021-05-05 15:25:00,52.5,52.53,52.47,52.52,57227.0,45.8494,45.8756,45.8232,45.8668,57227.0
2021-05-05 15:30:00,52.52,52.56,52.5,52.55,117875.0,45.8668,45.9018,45.8494,45.893,117875.0
2021-05-05 15:35:00,52.55,52.58,52.53,52.56,88652.0,45.893,45.9192,45.8756,45.9018,88652.0
2021-05-05 15:40:00,52.56,52.57,52.52,52.54,57755.0,45.9018,45.9105,45.8668,45.8843,57755.0
2021-05-05 15:45:00,52.53,52.55,52.5,52.51,136908.0,45.8756,45.893,45.8494,45.8581,136908.0
2021-05-05 15:50:00,52.5,52.53,52.47,52.52,440278.0,45.8494,45.8756,45.8232,45.8668,440278.0
2021-05-05 15:55:00,52.52,52.55,52.5,52.52,205008.0,45.8668,45.893,45.8494,45.8668,205008.0
2021-05-06 09:30:00,52.79,52.83,52.68,52.73,204683.0,46.1026,46.1376,46.0066,46.0502,204683.0
2021-05-06 09:35:00,52.73,52.92,52.72,52.9,141963.0,46.0502,46.2162,46.0415,46.1987,141963.0
2021-05-06 09:40:00,52.89,52.9,52.82,52.84,106121.0,46.19,46.1987,46.1288,46.1463,106121.0
2021-05-06 09:45:00,52.83,52.9,52.81,52.87,70288.0,46.1376,46.1987,46.1201,46.1725,70288.0
2021-05-06 09:50:00,52.87,52.92,52.85,52.85,103188.0,46.1725,46.2162,46.155,46.155,103188.0
2021-05-06 09:55:00,52.84,52.85,52.79,52.8,69823.0,46.1463,46.155,46.1026,46.1114,69823.0
2021-05-06 10:00:00,52.79,52.79,52.72,52.77,203353.0,46.1026,46.1026,46.0415,46.0852,203353.0
2021-05-06 10:05:00,52.76,52.77,52.71,52.71,71531.0,46.0764,46.0852,46.0328,46.0328,71531.0
2021-05-06 10:10:00,52.72,52.78,52.72,52.73,108553.0,46.0415,46.0939,46.0415,46.0502,108553.0
2021-05-06 10:15:00,52.73,52.76,52.64,52.66,53402.0,46.0502,46.0764,45.9716,45.9891,53402.0
2021-05-06 10:20:00,52.65,52.72,52.63,52.71,179027.0,45.9804,46.0415,45.9629,46.0328,179027.0
2021-05-06 10:25:00,52.7,52.74,52.69,52.71,60553.0,46.024,46.059,46.0153,46.0328,60553.0
2021-05-06 10:30:00,52.7,52.77,52.7,52.76,95242.0,46.024,46.0852,46.024,46.0764,95242.0
2021-05-06 10:35:00,52.75,52.81,52.75,52.79,106248.0,46.0677,46.1201,46.0677,46.1026,106248.0
2021-05-06 10:40:00,52.79,52.83,52.78,52.79,168255.0,46.1026,46.1376,46.0939,46.1026,168255.0
2021-05-06 10:45:00,52.79,52.83,52.78,52.8,44590.0,46.1026,46.1376,46.0939,46.1114,44590.0
2021-05-06 10:50:00,52.79,52.83,52.79,52.82,39879.0,46.1026,46.1376,46.1026,46.1288,39879.0
2021-05-06 10:55:00,52.82,52.83,52.78,52.83,39957.0,46.1288,46.1376,46.0939,46.1376,39957.0
2021-05-06 11:00:00,52.83,52.83,52.78,52.8,40334.0,46.1376,46.1376,46.0939,46.1114,40334.0
2021-05-06 11:05:00,52.8,52.81,52.72,52.74,79381.0,46.1114,46.1201,46.0415,46.059,79381.0
2021-05-06 11:10:00,52.74,52.76,52.72,52.74,49661.0,46.059,46.0764,46.0415,46.059,49661.0
2021-05-06 11:15:00,52.74,52.8,52.73,52.78,33477.0,46.059,46.1114,46.0502,46.0939,33477.0
2021-05-06 11:20:00,52.78,52.85,52.77,52.84,63350.0,46.0939,46.155,46.0852,46.1463,63350.0
2021-05-06 11:25:00,52.85,52.9,52.84,52.88,85325.0,46.155,46.1987,46.1463,46.1812,85325.0
2021-05-06 11:30:00,52.89,52.93,52.87,52.93,163049.0,46.19,46.2249,46.1725,46.2249,163049.0
2021-05-06 11:35:00,52.92,52.93,52.89,52.89,71235.0,46.2162,46.2249,46.19,46.19,71235.0
2021-05-06 11:40:00,52.89,52.97,52.89,52.97,64199.0,46.19,46.2598,46.19,46.2598,64199.0
2021-05-06 11:45:00,52.97,52.97,52.92,52.95,83932.0,46.2598,46.2598,46.2162,46.2424,83932.0
2021-05-06 11:50:00,52.95,52.99,52.94,52.98,294016.0,46.2424,46.2773,46.2336,46.2686,294016.0
2021-05-06 11:55:00,52.98,53.0,52.98,53.0,41918.0,46.2686,46.286,46.2686,46.286,41918.0
2021-05-06 12:00:00,53.0,53.01,52.96,52.98,95534.0,46.286,46.2948,46.2511,46.2686,95534.0
2021-05-06 12:05:00,52.98,52.99,52.94,52.95,46966.0,46.2686,46.2773,46.2336,46.2424,46966.0
2021-05-06 12:10:00,52.95,52.95,52.89,52.92,48979.0,46.2424,46.2424,46.19,46.2162,48979.0
2021-05-06 12:15:00,52.91,52.97,52.91,52.95,56290.0,46.2074,46.2598,46.2074,46.2424,56290.0
2021-05-06 12:20:00,52.95,52.97,52.94,52.97,67544.0,46.2424,46.2598,46.2336,46.2598,67544.0
2021-05-06 12:25:00,52.97,53.01,52.96,53.01,49058.0,46.2598,46.2948,46.2511,46.2948,49058.0
2021-05-06 12:30:00,53.01,53.01,52.98,52.98,59459.0,46.2948,46.2948,46.2686,46.2686,59459.0
2021-05-06 12:35:00,52.98,52.98,52.94,52.95,133747.0,46.2686,46.2686,46.2336,46.2424,133747.0
2021-05-06 12:40:00,52.96,52.99,52.95,52.98,46843.0,46.2511,46.2773,46.2424,46.2686,46843.0
2021-05-06 12:45:00,52.98,52.99,52.95,52.96,73735.0,46.2686,46.2773,46.2424,46.2511,73735.0
2021-05-06 12:50:00,52.97,52.99,52.96,52.98,37190.0,46.2598,46.2773,46.2511,46.2686,37190.0
2021-05-06 12:55:00,52.98,52.98,52.95,52.97,22959.0,46.2686,46.2686,46.2424,46.2598,22959.0
2021-05-06 13:00:00,52.96,52.99,52.95,52.97,22369.0,46.2511,46.2773,46.2424,46.2598,22369.0
2021-05-06 13:05:00,52.98,52.98,52.94,52.95,40815.0,46.2686,46.2686,46.2336,46.2424,40815.0
2021-05-06 13:10:00,52.95,52.95,52.93,52.93,151051.0,46.2424,46.2424,46.2249,46.2249,151051.0
2021-05-06 13:15:00,52.93,52.96,52.91,52.91,31893.0,46.2249,46.2511,46.2074,46.2074,31893.0
2021-05-06 13:20:00,52.92,52.95,52.92,52.94,235789.0,46.2162,46.2424,46.2162,46.2336,235789.0
2021-05-06 13:25:00,52.94,52.95,52.93,52.94,33072.0,46.2336,46.2424,46.2249,46.2336,33072.0
2021-05-06 13:30:00,52.94,52.95,52.93,52.94,42157.0,46.2336,46.2424,46.2249,46.2336,42157.0
2021-05-06 13:35:00,52.95,52.97,52.94,52.95,28445.0,46.2424,46.2598,46.2336,46.2424,28445.0
2021-05-06 13:40:00,52.94,52.95,52.9,52.92,31558.0,46.2336,46.2424,46.1987,46.2162,31558.0
2021-05-06 13:45:00,52.92,52.92,52.89,52.91,43708.0,46.2162,46.2162,46.19,46.2074,43708.0
2021-05-06 13:50:00,52.9,52.91,52.86,52.88,42526.0,46.1987,46.2074,46.1638,46.1812,42526.0
2021-05-06 13:55:00,52.88,52.89,52.85,52.87,101122.0,46.1812,46.19,46.155,46.1725,101122.0
2021-05-06 14:00:00,52.88,52.9,52.86,52.89,47296.0,46.1812,46.1987,46.1638,46.19,47296.0
2021-05-06 14:05:00,52.88,52.9,52.87,52.88,68407.0,46.1812,46.1987,46.1725,46.1812,68407.0
2021-05-06 14:10:00,52.87,52.91,52.71,52.84,258223.0,46.1725,46.2074,46.0328,46.1463,258223.0
2021-05-06 14:15:00,52.84,52.87,52.82,52.86,88972.0,46.1463,46.1725,46.1288,46.1638,88972.0
2021-05-06 14:20:00,52.85,52.85,52.81,52.84,43058.0,46.155,46.155,46.1201,46.1463,43058.0
2021-05-06 14:25:00,52.85,52.87,52.76,52.78,36506.0,46.155,46.1725,46.0764,46.0939,36506.0
2021-05-06 14:30:00,52.78,52.81,52.77,52.78,60237.0,46.0939,46.1201,46.0852,46.0939,60237.0
2021-05-06 14:35:00,52.78,52.81,52.76,52.78,27236.0,46.0939,46.1201,46.0764,46.0939,27236.0
2021-05-06 14:40:00,52.78,52.8,52.75,52.77,22090.0,46.0939,46.1114,46.0677,46.0852,22090.0
2021-05-06 14:45:00,52.77,52.81,52.77,52.8,39386.0,46.0852,46.1201,46.0852,46.1114,39386.0
2021-05-06 14:50:00,52.8,52.85,52.8,52.83,57759.0,46.1114,46.155,46.1114,46.1376,57759.0
2021-05-06 14:55:00,52.84,52.85,52.81,52.81,22671.0,46.1463,46.155,46.1201,46.1201,22671.0
2021-05-06 15:00:00,52.81,52.83,52.77,52.8,59305.0,46.1201,46.1376,46.0852,46.1114,59305.0
2021-05-06 15:05:00,52.8,52.83,52.79,52.82,145689.0,46.1114,46.1376,46.1026,46.1288,145689.0
2021-05-06 15:10:00,52.82,52.86,52.81,52.86,62904.0,46.1288,46.1638,46.1201,46.1638,62904.0
2021-05-06 15:15:00,52.86,52.87,52.84,52.86,54432.0,46.1638,46.1725,46.1463,46.1638,54432.0
2021-05-06 15:20:00,52.85,52.86,52.83,52.85,39994.0,46.155,46.1638,46.1376,46.155,39994.0
2021-05-06 15:25:00,52.85,52.91,52.84,52.88,87485.0,46.155,46.2074,46.1463,46.1812,87485.0
2021-05-06 15:30:00,52.88,52.91,52.87,52.88,24972.0,46.1812,46.2074,46.1725,46.1812,24972.0
2021-05-06 15:35:00,52.88,52.92,52.87,52.91,46966.0,46.1812,46.2162,46.1725,46.2074,46966.0
2021-05-06 15:40:00,52.91,52.93,52.9,52.92,24944.0,46.2074,46.2249,46.1987,46.2162,24944.0
2021-05-06 15:45:00,52.92,52.94,52.91,52.94,51056.0,46.2162,46.2336,46.2074,46.2336,51056.0
2021-05-06 15:50:00,52.95,52.98,52.94,52.97,143169.0,46.2424,46.2686,46.2336,46.2598,143169.0
2021-05-06 15:55:00,52.98,53.02,52.97,53.01,448282.0,46.2686,46.3035,46.2598,46.2948,448282.0
2021-05-07 09:30:00,53.28,53.34,53.23,53.32,256887.0,46.5306,46.583,46.4869,46.5655,256887.0
2021-05-07 09:35:00,53.32,53.41,53.31,53.4,412390.0,46.5655,46.6441,46.5568,46.6354,412390.0
2021-05-07 09:40:00,53.39,53.4,53.31,53.37,599514.0,46.6266,46.6354,46.5568,46.6092,599514.0
2021-05-07 09:45:00,53.37,53.42,53.34,53.41,87250.0,46.6092,46.6528,46.583,46.6441,87250.0
2021-05-07 09:50:00,53.41,53.46,53.39,53.41,156604.0,46.6441,46.6878,46.6266,46.6441,156604.0
2021-05-07 09:55:00,53.4,53.46,53.39,53.44,289873.0,46.6354,46.6878,46.6266,46.6703,289873.0
2021-05-07 10:00:00,53.45,53.49,53.42,53.47,182307.0,46.679,46.714,46.6528,46.6965,182307.0
2021-05-07 10:05:00,53.47,53.54,53.47,53.54,136291.0,46.6965,46.7576,46.6965,46.7576,136291.0
2021-05-07 10:10:00,53.53,53.58,53.52,53.55,123058.0,46.7489,46.7925,46.7401,46.7663,123058.0
2021-05-07 10:15:00,53.55,53.58,53.54,53.56,253112.0,46.7663,46.7925,46.7576,46.7751,253112.0
2021-05-07 10:20:00,53.56,53.62,53.56,53.56,52235.0,46.7751,46.8275,46.7751,46.7751,52235.0
2021-05-07 10:25:00,53.57,53.6,53.56,53.57,64262.0,46.7838,46.81,46.7751,46.7838,64262.0
2021-05-07 10:30:00,53.58,53.62,53.58,53.62,74527.0,46.7925,46.8275,46.7925,46.8275,74527.0
2021-05-07 10:35:00,53.62,53.65,53.58,53.59,148454.0,46.8275,46.8537,46.7925,46.8013,148454.0
2021-05-07 10:40:00,53.59,53.64,53.58,53.63,132151.0,46.8013,46.8449,46.7925,46.8362,132151.0
2021-05-07 10:45:00,53.63,53.65,53.59,53.62,241917.0,46.8362,46.8537,46.8013,46.8275,241917.0
2021-05-07 10:50:00,53.63,53.63,53.58,53.59,47309.0,46.8362,46.8362,46.7925,46.8013,47309.0
2021-05-07 10:55:00,53.6,53.63,53.59,53.63,34298.0,46.81,46.8362,46.8013,46.8362,34298.0
2021-05-07 11:00:00,53.62,53.64,53.6,53.63,63651.0,46.8275,46.8449,46.81,46.8362,63651.0
2021-05-07 11:05:00,53.64,53.64,53.62,53.62,69225.0,46.8449,46.8449,46.8275,46.8275,69225.0
2021-05-07 11:10:00,53.62,53.64,53.62,53.64,144489.0,46.8275,46.8449,46.8275,46.8449,144489.0
2021-05-07 11:15:00,53.64,53.64,53.62,53.64,37918.0,46.8449,46.8449,46.8275,46.8449,37918.0
2021-05-07 11:20:00,53.64,53.65,53.62,53.65,76328.0,46.8449,46.8537,46.8275,46.8537,76328.0
2021-05-07 11:25:00,53.64,53.65,53.62,53.65,53292.0,46.8449,46.8537,46.8275,46.8537,53292.0
2021-05-07 11:30:00,53.64,53.66,53.63,53.64,45785.0,46.8449,46.8624,46.8362,46.8449,45785.0
2021-05-07 11:35:00,53.65,53.66,53.63,53.65,86613.0,46.8537,46.8624,46.8362,46.8537,86613.0
2021-05-07 11:40:00,53.65,53.69,53.64,53.69,67218.0,46.8537,46.8886,46.8449,46.8886,67218.0
2021-05-07 11:45:00,53.69,53.71,53.68,53.69,209106.0,46.8886,46.9061,46.8799,46.8886,209106.0
2021-05-07 11:50:00,53.69,53.71,53.69,53.7,30308.0,46.8886,46.9061,46.8886,46.8973,30308.0
2021-05-07 11:55:00,53.7,53.71,53.68,53.69,39073.0,46.8973,46.9061,46.8799,46.8886,39073.0
2021-05-07 12:00:00,53.69,53.69,53.64,53.66,85550.0,46.8886,46.8886,46.8449,46.8624,85550.0
2021-05-07 12:05:00,53.66,53.66,53.61,53.62,115801.0,46.8624,46.8624,46.8187,46.8275,115801.0
2021-05-07 12:10:00,53.62,53.63,53.58,53.59,117434.0,46.8275,46.8362,46.7925,46.8013,117434.0
2021-05-07 12:15:00,53.59,53.61,53.58,53.61,85017.0,46.8013,46.8187,46.7925,46.8187,85017.0
2021-05-07 12:20:00,53.61,53.62,53.59,53.6,117040.0,46.8187,46.8275,46.8013,46.81,117040.0
2021-05-07 12:25:00,53.6,53.6,53.53,53.54,34803.0,46.81,46.81,46.7489,46.7576,34803.0
2021-05-07 12:30:00,53.54,53.56,53.53,53.54,39168.0,46.7576,46.7751,46.7489,46.7576,39168.0
2021-05-07 12:35:00,53.54,53.54,53.46,53.47,52588.0,46.7576,46.7576,46.6878,46.6965,52588.0
2021-05-07 12:40:00,53.47,53.48,53.45,53.47,289782.0,46.6965,46.7052,46.679,46.6965,289782.0
2021-05-07 12:45:00,53.47,53.49,53.46,53.48,189281.0,46.6965,46.714,46.6878,46.7052,189281.0
2021-05-07 12:50:00,53.48,53.49,53.47,53.48,41085.0,46.7052,46.714,46.6965,46.7052,41085.0
2021-05-07 12:55:00,53.48,53.53,53.48,53.53,52553.0,46.7052,46.7489,46.7052,46.7489,52553.0
2021-05-07 13:00:00,53.53,53.54,53.52,53.54,23623.0,46.7489,46.7576,46.7401,46.7576,23623.0
2021-05-07 13:05:00,53.54,53.54,53.49,53.51,122303.0,46.7576,46.7576,46.714,46.7314,122303.0
2021-05-07 13:10:00,53.51,53.52,53.48,53.48,46191.0,46.7314,46.7401,46.7052,46.7052,46191.0
2021-05-07 13:15:00,53.48,53.49,53.43,53.45,34779.0,46.7052,46.714,46.6616,46.679,34779.0
2021-05-07 13:20:00,53.46,53.46,53.43,53.44,22720.0,46.6878,46.6878,46.6616,46.6703,22720.0
2021-05-07 13:25:00,53.45,53.45,53.41,53.41,44961.0,46.679,46.679,46.6441,46.6441,44961.0
2021-05-07 13:30:00,53.41,53.47,53.4,53.46,40955.0,46.6441,46.6965,46.6354,46.6878,40955.0
2021-05-07 13:35:00,53.47,53.49,53.46,53.47,91235.0,46.6965,46.714,46.6878,46.6965,91235.0
2021-05-07 13:40:00,53.47,53.47,53.44,53.47,24964.0,46.6965,46.6965,46.6703,46.6965,24964.0
2021-05-07 13:45:00,53.46,53.49,53.46,53.46,22046.0,46.6878,46.714,46.6878,46.6878,22046.0
2021-05-07 13:50:00,53.47,53.48,53.45,53.46,36233.0,46.6965,46.7052,46.679,46.6878,36233.0
2021-05-07 13:55:00,53.46,53.46,53.43,53.43,43324.0,46.6878,46.6878,46.6616,46.6616,43324.0
2021-05-07 14:00:00,53.42,53.44,53.38,53.42,31630.0,46.6528,46.6703,46.6179,46.6528,31630.0
2021-05-07 14:05:00,53.42,53.45,53.41,53.43,64749.0,46.6528,46.679,46.6441,46.6616,64749.0
2021-05-07 14:10:00,53.43,53.46,53.42,53.42,74847.0,46.6616,46.6878,46.6528,46.6528,74847.0
2021-05-07 14:15:00,53.43,53.44,53.41,53.44,119004.0,46.6616,46.6703,46.6441,46.6703,119004.0
2021-05-07 14:20:00,53.44,53.44,53.42,53.44,73056.0,46.6703,46.6703,46.6528,46.6703,73056.0
2021-05-07 14:25:00,53.44,53.47,53.44,53.46,151137.0,46.6703,46.6965,46.6703,46.6878,151137.0
2021-05-07 14:30:00,53.46,53.48,53.45,53.46,54226.0,46.6878,46.7052,46.679,46.6878,54226.0
2021-05-07 14:35:00,53.46,53.46,53.42,53.45,46621.0,46.6878,46.6878,46.6528,46.679,46621.0
2021-05-07 14:40:00,53.45,53.45,53.43,53.44,713149.0,46.679,46.679,46.6616,46.6703,713149.0
2021-05-07 14:45:00,53.44,53.46,53.43,53.46,65008.0,46.6703,46.6878,46.6616,46.6878,65008.0
2021-05-07 14:50:00,53.47,53.49,53.46,53.48,59665.0,46.6965,46.714,46.6878,46.7052,59665.0
2021-05-07 14:55:00,53.49,53.5,53.48,53.5,55443.0,46.714,46.7227,46.7052,46.7227,55443.0
2021-05-07 15:00:00,53.5,53.52,53.49,53.49,51939.0,46.7227,46.7401,46.714,46.714,51939.0
2021-05-07 15:05:00,53.5,53.52,53.49,53.52,44244.0,46.7227,46.7401,46.714,46.7401,44244.0
2021-05-07 15:10:00,53.52,53.53,53.51,53.53,33249.0,46.7401,46.7489,46.7314,46.7489,33249.0
2021-05-07 15:15:00,53.53,53.54,53.51,53.53,89460.0,46.7489,46.7576,46.7314,46.7489,89460.0
2021-05-07 15:20:00,53.53,53.54,53.51,53.52,98708.0,46.7489,46.7576,46.7314,46.7401,98708.0
2021-05-07 15:25:00,53.52,53.53,53.51,53.51,66445.0,46.7401,46.7489,46.7314,46.7314,66445.0
2021-05-07 15:30:00,53.52,53.53,53.49,53.5,49202.0,46.7401,46.7489,46.714,46.7227,49202.0
2021-05-07 15:35:00,53.49,53.51,53.48,53.49,316608.0,46.714,46.7314,46.7052,46.714,316608.0
2021-05-07 15:40:00,53.48,53.49,53.47,53.49,123016.0,46.7052,46.714,46.6965,46.714,123016.0
2021-05-07 15:45:00,53.48,53.53,53.48,53.53,60832.0,46.7052,46.7489,46.7052,46.7489,60832.0
2021-05-07 15:50:00,53.53,53.53,53.49,53.5,78571.0,46.7489,46.7489,46.714,46.7227,78571.0
2021-05-07 15:55:00,53.5,53.51,53.47,53.5,404091.0,46.7227,46.7314,46.6965,46.7227,404091.0
2021-05-10 09:30:00,53.13,53.21,52.94,52.94,319399.0,46.3996,46.4694,46.2336,46.2336,319399.0
2021-05-10 09:35:00,52.95,52.98,52.88,52.89,72014.0,46.2424,46.2686,46.1812,46.19,72014.0
2021-05-10 09:40:00,52.88,52.89,52.85,52.88,85404.0,46.1812,46.19,46.155,46.1812,85404.0
2021-05-10 09:45:00,52.87,52.9,52.83,52.89,177584.0,46.1725,46.1987,46.1376,46.19,177584.0
2021-05-10 09:50:00,52.89,52.89,52.76,52.76,101197.0,46.19,46.19,46.0764,46.0764,101197.0
2021-05-10 09:55:00,52.77,52.79,52.74,52.77,153996.0,46.0852,46.1026,46.059,46.0852,153996.0
2021-05-10 10:00:00,52.77,52.78,52.64,52.69,207342.0,46.0852,46.0939,45.9716,46.0153,207342.0
2021-05-10 10:05:00,52.69,52.79,52.65,52.79,129087.0,46.0153,46.1026,45.9804,46.1026,129087.0
2021-05-10 10:10:00,52.79,52.84,52.76,52.83,292966.0,46.1026,46.1463,46.0764,46.1376,292966.0
2021-05-10 10:15:00,52.82,52.84,52.79,52.83,72012.0,46.1288,46.1463,46.1026,46.1376,72012.0
2021-05-10 10:20:00,52.83,52.83,52.77,52.78,129635.0,46.1376,46.1376,46.0852,46.0939,129635.0
2021-05-10 10:25:00,52.77,52.77,52.71,52.71,117928.0,46.0852,46.0852,46.0328,46.0328,117928.0
2021-05-10 10:30:00,52.7,52.71,52.66,52.69,185816.0,46.024,46.0328,45.9891,46.0153,185816.0
2021-05-10 10:35:00,52.69,52.76,52.68,52.76,112686.0,46.0153,46.0764,46.0066,46.0764,112686.0
2021-05-10 10:40:00,52.76,52.76,52.72,52.75,78288.0,46.0764,46.0764,46.0415,46.0677,78288.0
2021-05-10 10:45:00,52.74,52.75,52.65,52.66,109391.0,46.059,46.0677,45.9804,45.9891,109391.0
2021-05-10 10:50:00,52.65,52.66,52.59,52.61,95280.0,45.9804,45.9891,45.928,45.9454,95280.0
2021-05-10 10:55:00,52.6,52.68,52.6,52.68,132154.0,45.9367,46.0066,45.9367,46.0066,132154.0
2021-05-10 11:00:00,52.69,52.69,52.61,52.63,134914.0,46.0153,46.0153,45.9454,45.9629,134914.0
2021-05-10 11:05:00,52.63,52.66,52.62,52.64,72870.0,45.9629,45.9891,45.9542,45.9716,72870.0
2021-05-10 11:10:00,52.65,52.67,52.63,52.63,53639.0,45.9804,45.9978,45.9629,45.9629,53639.0
2021-05-10 11:15:00,52.63,52.67,52.61,52.67,22323.0,45.9629,45.9978,45.9454,45.9978,22323.0
2021-05-10 11:20:00,52.66,52.72,52.66,52.7,100878.0,45.9891,46.0415,45.9891,46.024,100878.0
2021-05-10 11:25:00,52.7,52.71,52.68,52.68,151137.0,46.024,46.0328,46.0066,46.0066,151137.0
2021-05-10 11:30:00,52.69,52.71,52.65,52.67,86725.0,46.0153,46.0328,45.9804,45.9978,86725.0
2021-05-10 11:35:00,52.67,52.72,52.66,52.71,48368.0,45.9978,46.0415,45.9891,46.0328,48368.0
2021-05-10 11:40:00,52.71,52.77,52.7,52.77,37096.0,46.0328,46.0852,46.024,46.0852,37096.0
2021-05-10 11:45:00,52.77,52.8,52.76,52.79,90078.0,46.0852,46.1114,46.0764,46.1026,90078.0
2021-05-10 11:50:00,52.79,52.8,52.75,52.78,22379.0,46.1026,46.1114,46.0677,46.0939,22379.0
2021-05-10 11:55:00,52.79,52.82,52.78,52.8,44141.0,46.1026,46.1288,46.0939,46.1114,44141.0
2021-05-10 12:00:00,52.81,52.83,52.8,52.82,65646.0,46.1201,46.1376,46.1114,46.1288,65646.0
2021-05-10 12:05:00,52.81,52.82,52.77,52.77,87228.0,46.1201,46.1288,46.0852,46.0852,87228.0
2021-05-10 12:10:00,52.78,52.81,52.77,52.77,32527.0,46.0939,46.1201,46.0852,46.0852,32527.0
2021-05-10 12:15:00,52.78,52.78,52.75,52.76,90114.0,46.0939,46.0939,46.0677,46.0764,90114.0
2021-05-10 12:20:00,52.76,52.76,52.72,52.75,107874.0,46.0764,46.0764,46.0415,46.0677,107874.0
2021-05-10 12:25:00,52.75,52.77,52.7,52.71,125762.0,46.0677,46.0852,46.024,46.0328,125762.0
2021-05-10 12:30:00,52.72,52.72,52.68,52.7,83588.0,46.0415,46.0415,46.0066,46.024,83588.0
2021-05-10 12:35:00,52.7,52.72,52.69,52.71,229829.0,46.024,46.0415,46.0153,46.0328,229829.0
2021-05-10 12:40:00,52.71,52.73,52.7,52.72,221316.0,46.0328,46.0502,46.024,46.0415,221316.0
2021-05-10 12:45:00,52.72,52.74,52.69,52.72,126623.0,46.0415,46.059,46.0153,46.0415,126623.0
2021-05-10 12:50:00,52.71,52.73,52.69,52.72,138902.0,46.0328,46.0502,46.0153,46.0415,138902.0
2021-05-10 12:55:00,52.72,52.72,52.68,52.7,1045784.0,46.0415,46.0415,46.0066,46.024,1045784.0
2021-05-10 13:00:00,52.7,52.71,52.67,52.71,232973.0,46.024,46.0328,45.9978,46.0328,232973.0
2021-05-10 13:05:00,52.7,52.71,52.68,52.7,57993.0,46.024,46.0328,46.0066,46.024,57993.0
2021-05-10 13:10:00,52.69,52.7,52.67,52.68,89311.0,46.0153,46.024,45.9978,46.0066,89311.0
2021-05-10 13:15:00,52.68,52.68,52.65,52.66,106786.0,46.0066,46.0066,45.9804,45.9891,106786.0
2021-05-10 13:20:00,52.67,52.69,52.66,52.69,45520.0,45.9978,46.0153,45.9891,46.0153,45520.0
2021-05-10 13:25:00,52.69,52.73,52.69,52.71,179755.0,46.0153,46.0502,46.0153,46.0328,179755.0
2021-05-10 13:30:00,52.72,52.73,52.69,52.71,44395.0,46.0415,46.0502,46.0153,46.0328,44395.0
2021-05-10 13:35:00,52.71,52.71,52.68,52.69,28212.0,46.0328,46.0328,46.0066,46.0153,28212.0
2021-05-10 13:40:00,52.68,52.69,52.66,52.67,46614.0,46.0066,46.0153,45.9891,45.9978,46614.0
2021-05-10 13:45:00,52.68,52.7,52.67,52.69,62548.0,46.0066,46.024,45.9978,46.0153,62548.0
2021-05-10 13:50:00,52.68,52.7,52.68,52.69,52639.0,46.0066,46.024,46.0066,46.0153,52639.0
2021-05-10 13:55:00,52.69,52.7,52.66,52.68,128255.0,46.0153,46.024,45.9891,46.0066,128255.0
2021-05-10 14:00:00,52.68,52.68,52.63,52.66,206415.0,46.0066,46.0066,45.9629,45.9891,206415.0
2021-05-10 14:05:00,52.65,52.66,52.64,52.66,114163.0,45.9804,45.9891,45.9716,45.9891,114163.0
2021-05-10 14:10:00,52.65,52.66,52.63,52.65,160039.0,45.9804,45.9891,45.9629,45.9804,160039.0
2021-05-10 14:15:00,52.64,52.65,52.56,52.57,187534.0,45.9716,45.9804,45.9018,45.9105,187534.0
2021-05-10 14:20:00,52.57,52.58,52.51,52.55,196956.0,45.9105,45.9192,45.8581,45.893,196956.0
2021-05-10 14:25:00,52.55,52.57,52.51,52.55,112870.0,45.893,45.9105,45.8581,45.893,112870.0
2021-05-10 14:30:00,52.54,52.56,52.5,52.55,131322.0,45.8843,45.9018,45.8494,45.893,131322.0
2021-05-10 14:35:00,52.55,52.59,52.52,52.57,208153.0,45.893,45.928,45.8668,45.9105,208153.0
2021-05-10 14:40:00,52.57,52.58,52.53,52.55,101713.0,45.9105,45.9192,45.8756,45.893,101713.0
2021-05-10 14:45:00,52.55,52.56,52.53,52.54,59113.0,45.893,45.9018,45.8756,45.8843,59113.0
2021-05-10 14:50:00,52.54,52.54,52.5,52.52,98441.0,45.8843,45.8843,45.8494,45.8668,98441.0
2021-05-10 14:55:00,52.53,52.55,52.51,52.55,68557.0,45.8756,45.893,45.8581,45.893,68557.0
2021-05-10 15:00:00,52.55,52.59,52.54,52.59,113042.0,45.893,45.928,45.8843,45.928,113042.0
2021-05-10 15:05:00,52.58,52.6,52.56,52.6,66985.0,45.9192,45.9367,45.9018,45.9367,66985.0
2021-05-10 15:10:00,52.6,52.61,52.59,52.59,65203.0,45.9367,45.9454,45.928,45.928,65203.0
2021-05-10 15:15:00,52.58,52.59,52.55,52.57,49663.0,45.9192,45.928,45.893,45.9105,49663.0
2021-05-10 15:20:00,52.57,52.57,52.53,52.55,248736.0,45.9105,45.9105,45.8756,45.893,248736.0
2021-05-10 15:25:00,52.56,52.6,52.55,52.59,129294.0,45.9018,45.9367,45.893,45.928,129294.0
2021-05-10 15:30:00,52.59,52.61,52.57,52.61,66194.0,45.928,45.9454,45.9105,45.9454,66194.0
2021-05-10 15:35:00,52.61,52.61,52.57,52.59,60170.0,45.9454,45.9454,45.9105,45.928,60170.0
2021-05-10 15:40:00,52.59,52.59,52.57,52.58,79351.0,45.928,45.928,45.9105,45.9192,79351.0
2021-05-10 15:45:00,52.58,52.59,52.53,52.56,142575.0,45.9192,45.928,45.8756,45.9018,142575.0
2021-05-10 15:50:00,52.56,52.57,52.51,52.52,206162.0,45.9018,45.9105,45.8581,45.8668,206162.0
2021-05-10 15:55:00,52.52,52.53,52.47,52.49,284314.0,45.8668,45.8756,45.8232,45.8406,284314.0
2021-05-11 09:30:00,51.55,51.82,51.52,51.77,323937.0,45.0197,45.2555,44.9935,45.2118,323937.0
2021-05-11 09:35:00,51.78,51.88,51.78,51.83,473584.0,45.2206,45.3079,45.2206,45.2642,473584.0
2021-05-11 09:40:00,51.84,51.98,51.82,51.95,543599.0,45.273,45.3952,45.2555,45.369,543599.0
2021-05-11 09:45:00,51.95,51.95,51.89,51.94,107016.0,45.369,45.369,45.3166,45.3603,107016.0
2021-05-11 09:50:00,51.93,52.07,51.93,52.05,178135.0,45.3516,45.4738,45.3516,45.4564,178135.0
2021-05-11 09:55:00,52.06,52.18,52.03,52.17,73992.0,45.4651,45.5699,45.4389,45.5612,73992.0
2021-05-11 10:00:00,52.16,52.17,52.07,52.1,220156.0,45.5524,45.5612,45.4738,45.5,220156.0
2021-05-11 10:05:00,52.1,52.12,52.01,52.01,125099.0,45.5,45.5175,45.4214,45.4214,125099.0
2021-05-11 10:10:00,52.01,52.06,51.99,52.02,162716.0,45.4214,45.4651,45.404,45.4302,162716.0
2021-05-11 10:15:00,52.02,52.04,51.93,52.03,147970.0,45.4302,45.4476,45.3516,45.4389,147970.0
2021-05-11 10:20:00,52.03,52.1,51.99,52.0,276458.0,45.4389,45.5,45.404,45.4127,276458.0
2021-05-11 10:25:00,51.99,52.0,51.86,51.86,314667.0,45.404,45.4127,45.2904,45.2904,314667.0
2021-05-11 10:30:00,51.87,51.9,51.8,51.83,220068.0,45.2992,45.3254,45.238,45.2642,220068.0
2021-05-11 10:35:00,51.82,51.86,51.79,51.81,150895.0,45.2555,45.2904,45.2293,45.2468,150895.0
2021-05-11 10:40:00,51.82,51.91,51.79,51.89,190786.0,45.2555,45.3341,45.2293,45.3166,190786.0
2021-05-11 10:45:00,51.89,51.97,51.8,51.95,168755.0,45.3166,45.3865,45.238,45.369,168755.0
2021-05-11 10:50:00,51.96,52.0,51.92,51.97,118763.0,45.3778,45.4127,45.3428,45.3865,118763.0
2021-05-11 10:55:00,51.96,52.05,51.96,52.0,95663.0,45.3778,45.4564,45.3778,45.4127,95663.0
2021-05-11 11:00:00,51.98,52.0,51.9,51.9,104617.0,45.3952,45.4127,45.3254,45.3254,104617.0
2021-05-11 11:05:00,51.9,51.97,51.87,51.94,155817.0,45.3254,45.3865,45.2992,45.3603,155817.0
2021-05-11 11:10:00,51.95,52.05,51.92,52.05,182334.0,45.369,45.4564,45.3428,45.4564,182334.0
2021-05-11 11:15:00,52.04,52.16,52.02,52.15,186894.0,45.4476,45.5524,45.4302,45.5437,186894.0
2021-05-11 11:20:00,52.16,52.19,52.15,52.18,124969.0,45.5524,45.5786,45.5437,45.5699,124969.0
2021-05-11 11:25:00,52.18,52.22,52.17,52.2,99089.0,45.5699,45.6048,45.5612,45.5874,99089.0
2021-05-11 11:30:00,52.19,52.21,52.16,52.19,191055.0,45.5786,45.5961,45.5524,45.5786,191055.0
2021-05-11 11:35:00,52.19,52.23,52.18,52.22,40453.0,45.5786,45.6136,45.5699,45.6048,40453.0
2021-05-11 11:40:00,52.22,52.23,52.1,52.11,92244.0,45.6048,45.6136,45.5,45.5088,92244.0
2021-05-11 11:45:00,52.1,52.18,52.1,52.16,131509.0,45.5,45.5699,45.5,45.5524,131509.0
2021-05-11 11:50:00,52.17,52.22,52.13,52.22,253184.0,45.5612,45.6048,45.5262,45.6048,253184.0
2021-05-11 11:55:00,52.22,52.23,52.19,52.19,47822.0,45.6048,45.6136,45.5786,45.5786,47822.0
2021-05-11 12:00:00,52.19,52.24,52.17,52.2,52528.0,45.5786,45.6223,45.5612,45.5874,52528.0
2021-05-11 12:05:00,52.21,52.24,52.19,52.2,28726.0,45.5961,45.6223,45.5786,45.5874,28726.0
2021-05-11 12:10:00,52.2,52.22,52.18,52.19,36996.0,45.5874,45.6048,45.5699,45.5786,36996.0
2021-05-11 12:15:00,52.19,52.23,52.17,52.22,415972.0,45.5786,45.6136,45.5612,45.6048,415972.0
2021-05-11 12:20:00,52.21,52.23,52.16,52.2,79924.0,45.5961,45.6136,45.5524,45.5874,79924.0
2021-05-11 12:25:00,52.2,52.21,52.14,52.16,60491.0,45.5874,45.5961,45.535,45.5524,60491.0
2021-05-11 12:30:00,52.16,52.17,52.14,52.16,56113.0,45.5524,45.5612,45.535,45.5524,56113.0
2021-05-11 12:35:00,52.16,52.23,52.15,52.21,109118.0,45.5524,45.6136,45.5437,45.5961,109118.0
2021-05-11 12:40:00,52.2,52.22,52.16,52.16,39009.0,45.5874,45.6048,45.5524,45.5524,39009.0
2021-05-11 12:45:00,52.17,52.18,52.14,52.16,40691.0,45.5612,45.5699,45.535,45.5524,40691.0
2021-05-11 12:50:00,52.15,52.15,52.07,52.08,89417.0,45.5437,45.5437,45.4738,45.4826,89417.0
2021-05-11 12:55:00,52.08,52.13,52.08,52.12,99738.0,45.4826,45.5262,45.4826,45.5175,99738.0
2021-05-11 13:00:00,52.13,52.21,52.12,52.21,73432.0,45.5262,45.5961,45.5175,45.5961,73432.0
2021-05-11 13:05:00,52.21,52.22,52.17,52.21,66555.0,45.5961,45.6048,45.5612,45.5961,66555.0
2021-05-11 13:10:00,52.21,52.23,52.17,52.18,88213.0,45.5961,45.6136,45.5612,45.5699,88213.0
2021-05-11 13:15:00,52.19,52.25,52.16,52.24,105832.0,45.5786,45.631,45.5524,45.6223,105832.0
2021-05-11 13:20:00,52.23,52.26,52.22,52.23,170456.0,45.6136,45.6398,45.6048,45.6136,170456.0
2021-05-11 13:25:00,52.24,52.32,52.24,52.32,61110.0,45.6223,45.6922,45.6223,45.6922,61110.0
2021-05-11 13:30:00,52.31,52.32,52.28,52.3,149421.0,45.6834,45.6922,45.6572,45.6747,149421.0
2021-05-11 13:35:00,52.31,52.33,52.27,52.29,28697.0,45.6834,45.7009,45.6485,45.666,28697.0
2021-05-11 13:40:00,52.3,52.33,52.29,52.32,29954.0,45.6747,45.7009,45.666,45.6922,29954.0
2021-05-11 13:45:00,52.32,52.34,52.29,52.29,142587.0,45.6922,45.7096,45.666,45.666,142587.0
2021-05-11 13:50:00,52.29,52.29,52.22,52.23,74032.0,45.666,45.666,45.6048,45.6136,74032.0
2021-05-11 13:55:00,52.23,52.31,52.23,52.3,97936.0,45.6136,45.6834,45.6136,45.6747,97936.0
2021-05-11 14:00:00,52.3,52.33,52.29,52.31,66002.0,45.6747,45.7009,45.666,45.6834,66002.0
2021-05-11 14:05:00,52.32,52.33,52.25,52.27,39963.0,45.6922,45.7009,45.631,45.6485,39963.0
2021-05-11 14:10:00,52.27,52.28,52.22,52.24,50532.0,45.6485,45.6572,45.6048,45.6223,50532.0
2021-05-11 14:15:00,52.24,52.27,52.22,52.27,55367.0,45.6223,45.6485,45.6048,45.6485,55367.0
2021-05-11 14:20:00,52.27,52.3,52.26,52.29,100529.0,45.6485,45.6747,45.6398,45.666,100529.0
2021-05-11 14:25:00,52.29,52.37,52.29,52.36,55489.0,45.666,45.7358,45.666,45.7271,55489.0
2021-05-11 14:30:00,52.36,52.36,52.26,52.31,45136.0,45.7271,45.7271,45.6398,45.6834,45136.0
2021-05-11 14:35:00,52.31,52.33,52.26,52.29,103626.0,45.6834,45.7009,45.6398,45.666,103626.0
2021-05-11 14:40:00,52.28,52.3,52.25,52.29,71797.0,45.6572,45.6747,45.631,45.666,71797.0
2021-05-11 14:45:00,52.29,52.35,52.28,52.35,44623.0,45.666,45.7184,45.6572,45.7184,44623.0
2021-05-11 14:50:00,52.34,52.36,52.3,52.34,92788.0,45.7096,45.7271,45.6747,45.7096,92788.0
2021-05-11 14:55:00,52.34,52.37,52.32,52.33,92150.0,45.7096,45.7358,45.6922,45.7009,92150.0
2021-05-11 15:00:00,52.34,52.36,52.31,52.32,98237.0,45.7096,45.7271,45.6834,45.6922,98237.0
2021-05-11 15:05:00,52.33,52.35,52.3,52.3,39682.0,45.7009,45.7184,45.6747,45.6747,39682.0
2021-05-11 15:10:00,52.31,52.33,52.26,52.28,100690.0,45.6834,45.7009,45.6398,45.6572,100690.0
2021-05-11 15:15:00,52.28,52.37,52.27,52.37,74097.0,45.6572,45.7358,45.6485,45.7358,74097.0
2021-05-11 15:20:00,52.37,52.38,52.34,52.37,77995.0,45.7358,45.7446,45.7096,45.7358,77995.0
2021-05-11 15:25:00,52.37,52.41,52.36,52.38,112671.0,45.7358,45.7708,45.7271,45.7446,112671.0
2021-05-11 15:30:00,52.38,52.39,52.29,52.3,124498.0,45.7446,45.7533,45.666,45.6747,124498.0
2021-05-11 15:35:00,52.3,52.3,52.23,52.26,315109.0,45.6747,45.6747,45.6136,45.6398,315109.0
2021-05-11 15:40:00,52.26,52.3,52.25,52.29,162710.0,45.6398,45.6747,45.631,45.666,162710.0
2021-05-11 15:45:00,52.29,52.37,52.28,52.36,200638.0,45.666,45.7358,45.6572,45.7271,200638.0
2021-05-11 15:50:00,52.37,52.38,52.34,52.34,263642.0,45.7358,45.7446,45.7096,45.7096,263642.0
2021-05-11 15:55:00,52.34,52.36,52.31,52.35,281012.0,45.7096,45.7271,45.6834,45.7184,281012.0
2021-05-12 09:30:00,51.56,51.7,51.56,51.69,287474.0,45.0284,45.1507,45.0284,45.142,287474.0
2021-05-12 09:35:00,51.7,51.75,51.67,51.67,217662.0,45.1507,45.1944,45.1245,45.1245,217662.0
2021-05-12 09:40:00,51.67,51.71,51.63,51.66,94475.0,45.1245,45.1594,45.0896,45.1158,94475.0
2021-05-12 09:45:00,51.66,51.77,51.66,51.72,128920.0,45.1158,45.2118,45.1158,45.1682,128920.0
2021-05-12 09:50:00,51.74,51.78,51.67,51.68,103793.0,45.1856,45.2206,45.1245,45.1332,103793.0
2021-05-12 09:55:00,51.68,51.73,51.65,51.65,128416.0,45.1332,45.1769,45.107,45.107,128416.0
2021-05-12 10:00:00,51.64,51.64,51.53,51.59,328886.0,45.0983,45.0983,45.0022,45.0546,328886.0
2021-05-12 10:05:00,51.58,51.66,51.58,51.62,92865.0,45.0459,45.1158,45.0459,45.0808,92865.0
2021-05-12 10:10:00,51.62,51.62,51.53,51.58,151717.0,45.0808,45.0808,45.0022,45.0459,151717.0
2021-05-12 10:15:00,51.57,51.6,51.55,51.58,88172.0,45.0372,45.0634,45.0197,45.0459,88172.0
2021-05-12 10:20:00,51.59,51.65,51.58,51.61,188512.0,45.0546,45.107,45.0459,45.0721,188512.0
2021-05-12 10:25:00,51.61,51.62,51.54,51.55,133193.0,45.0721,45.0808,45.011,45.0197,133193.0
2021-05-12 10:30:00,51.54,51.56,51.45,51.47,250949.0,45.011,45.0284,44.9324,44.9498,250949.0
2021-05-12 10:35:00,51.47,51.52,51.44,51.48,216446.0,44.9498,44.9935,44.9236,44.9586,216446.0
2021-05-12 10:40:00,51.47,51.5,51.39,51.43,261672.0,44.9498,44.976,44.88,44.9149,261672.0
2021-05-12 10:45:00,51.42,51.44,51.38,51.39,205928.0,44.9062,44.9236,44.8712,44.88,205928.0
2021-05-12 10:50:00,51.38,51.39,51.28,51.28,276007.0,44.8712,44.88,44.7839,44.7839,276007.0
2021-05-12 10:55:00,51.29,51.32,51.24,51.32,349592.0,44.7926,44.8188,44.749,44.8188,349592.0
2021-05-12 11:00:00,51.32,51.39,51.29,51.38,155154.0,44.8188,44.88,44.7926,44.8712,155154.0
2021-05-12 11:05:00,51.39,51.39,51.3,51.37,102838.0,44.88,44.88,44.8014,44.8625,102838.0
2021-05-12 11:10:00,51.36,51.39,51.32,51.39,120860.0,44.8538,44.88,44.8188,44.88,120860.0
2021-05-12 11:15:00,51.4,51.42,51.37,51.41,53930.0,44.8887,44.9062,44.8625,44.8974,53930.0
2021-05-12 11:20:00,51.41,51.42,51.36,51.36,71045.0,44.8974,44.9062,44.8538,44.8538,71045.0
2021-05-12 11:25:00,51.36,51.37,51.28,51.29,45298.0,44.8538,44.8625,44.7839,44.7926,45298.0
2021-05-12 11:30:00,51.28,51.28,51.22,51.22,73202.0,44.7839,44.7839,44.7315,44.7315,73202.0
2021-05-12 11:35:00,51.22,51.28,51.2,51.28,88757.0,44.7315,44.7839,44.714,44.7839,88757.0
2021-05-12 11:40:00,51.28,51.34,51.27,51.34,128476.0,44.7839,44.8363,44.7752,44.8363,128476.0
2021-05-12 11:45:00,51.34,51.35,51.31,51.32,67953.0,44.8363,44.845,44.8101,44.8188,67953.0
2021-05-12 11:50:00,51.31,51.31,51.21,51.22,81005.0,44.8101,44.8101,44.7228,44.7315,81005.0
2021-05-12 11:55:00,51.22,51.24,51.15,51.15,81538.0,44.7315,44.749,44.6704,44.6704,81538.0
2021-05-12 12:00:00,51.15,51.18,51.14,51.15,81881.0,44.6704,44.6966,44.6616,44.6704,81881.0
2021-05-12 12:05:00,51.14,51.21,51.13,51.17,67636.0,44.6616,44.7228,44.6529,44.6878,67636.0
2021-05-12 12:10:00,51.18,51.18,51.05,51.05,83415.0,44.6966,44.6966,44.583,44.583,83415.0
2021-05-12 12:15:00,51.06,51.11,51.02,51.1,114233.0,44.5918,44.6354,44.5568,44.6267,114233.0
2021-05-12 12:20:00,51.11,51.18,51.09,51.13,69669.0,44.6354,44.6966,44.618,44.6529,69669.0
2021-05-12 12:25:00,51.13,51.17,51.11,51.15,84081.0,44.6529,44.6878,44.6354,44.6704,84081.0
2021-05-12 12:30:00,51.15,51.19,51.12,51.17,53370.0,44.6704,44.7053,44.6442,44.6878,53370.0
2021-05-12 12:35:00,51.17,51.19,51.11,51.12,64203.0,44.6878,44.7053,44.6354,44.6442,64203.0
2021-05-12 12:40:00,51.12,51.16,51.08,51.14,87821.0,44.6442,44.6791,44.6092,44.6616,87821.0
2021-05-12 12:45:00,51.14,51.16,51.1,51.14,90243.0,44.6616,44.6791,44.6267,44.6616,90243.0
2021-05-12 12:50:00,51.14,51.17,51.12,51.14,84999.0,44.6616,44.6878,44.6442,44.6616,84999.0
2021-05-12 12:55:00,51.13,51.16,51.1,51.15,51553.0,44.6529,44.6791,44.6267,44.6704,51553.0
2021-05-12 13:00:00,51.16,51.33,51.12,51.33,269536.0,44.6791,44.8276,44.6442,44.8276,269536.0
2021-05-12 13:05:00,51.33,51.34,51.27,51.27,63360.0,44.8276,44.8363,44.7752,44.7752,63360.0
2021-05-12 13:10:00,51.27,51.3,51.24,51.26,53933.0,44.7752,44.8014,44.749,44.7664,53933.0
2021-05-12 13:15:00,51.26,51.27,51.2,51.21,53154.0,44.7664,44.7752,44.714,44.7228,53154.0
2021-05-12 13:20:00,51.2,51.21,51.18,51.2,27134.0,44.714,44.7228,44.6966,44.714,27134.0
2021-05-12 13:25:00,51.2,51.23,51.18,51.19,72993.0,44.714,44.7402,44.6966,44.7053,72993.0
2021-05-12 13:30:00,51.2,51.21,51.14,51.15,51790.0,44.714,44.7228,44.6616,44.6704,51790.0
2021-05-12 13:35:00,51.15,51.21,51.13,51.19,225879.0,44.6704,44.7228,44.6529,44.7053,225879.0
2021-05-12 13:40:00,51.18,51.19,51.15,51.19,56986.0,44.6966,44.7053,44.6704,44.7053,56986.0
2021-05-12 13:45:00,51.19,51.19,51.13,51.15,143116.0,44.7053,44.7053,44.6529,44.6704,143116.0
2021-05-12 13:50:00,51.15,51.19,51.12,51.18,101266.0,44.6704,44.7053,44.6442,44.6966,101266.0
2021-05-12 13:55:00,51.17,51.2,51.13,51.15,56405.0,44.6878,44.714,44.6529,44.6704,56405.0
2021-05-12 14:00:00,51.14,51.17,51.12,51.13,86961.0,44.6616,44.6878,44.6442,44.6529,86961.0
2021-05-12 14:05:00,51.12,51.15,51.1,51.11,69061.0,44.6442,44.6704,44.6267,44.6354,69061.0
2021-05-12 14:10:00,51.11,51.11,51.06,51.09,64331.0,44.6354,44.6354,44.5918,44.618,64331.0
2021-05-12 14:15:00,51.08,51.09,51.04,51.07,58498.0,44.6092,44.618,44.5743,44.6005,58498.0
2021-05-12 14:20:00,51.08,51.11,51.05,51.07,48126.0,44.6092,44.6354,44.583,44.6005,48126.0
2021-05-12 14:25:00,51.06,51.11,51.05,51.11,141086.0,44.5918,44.6354,44.583,44.6354,141086.0
2021-05-12 14:30:00,51.11,51.15,51.08,51.13,67730.0,44.6354,44.6704,44.6092,44.6529,67730.0
2021-05-12 14:35:00,51.12,51.16,51.09,51.13,131324.0,44.6442,44.6791,44.618,44.6529,131324.0
2021-05-12 14:40:00,51.13,51.14,51.1,51.13,111912.0,44.6529,44.6616,44.6267,44.6529,111912.0
2021-05-12 14:45:00,51.13,51.15,51.09,51.14,118979.0,44.6529,44.6704,44.618,44.6616,118979.0
2021-05-12 14:50:00,51.13,51.2,51.13,51.16,82866.0,44.6529,44.714,44.6529,44.6791,82866.0
2021-05-12 14:55:00,51.16,51.17,51.12,51.12,48758.0,44.6791,44.6878,44.6442,44.6442,48758.0
2021-05-12 15:00:00,51.12,51.13,51.06,51.07,156350.0,44.6442,44.6529,44.5918,44.6005,156350.0
2021-05-12 15:05:00,51.06,51.06,51.02,51.05,79768.0,44.5918,44.5918,44.5568,44.583,79768.0
2021-05-12 15:10:00,51.05,51.06,51.01,51.02,86059.0,44.583,44.5918,44.5481,44.5568,86059.0
2021-05-12 15:15:00,51.02,51.05,50.99,51.02,161885.0,44.5568,44.583,44.5306,44.5568,161885.0
2021-05-12 15:20:00,51.03,51.05,50.98,50.99,158266.0,44.5656,44.583,44.5219,44.5306,158266.0
2021-05-12 15:25:00,50.99,51.01,50.96,50.99,195834.0,44.5306,44.5481,44.5044,44.5306,195834.0
2021-05-12 15:30:00,51.0,51.03,50.98,51.01,185187.0,44.5394,44.5656,44.5219,44.5481,185187.0
2021-05-12 15:35:00,51.02,51.02,50.98,50.99,348863.0,44.5568,44.5568,44.5219,44.5306,348863.0
2021-05-12 15:40:00,51.0,51.03,50.99,51.02,127848.0,44.5394,44.5656,44.5306,44.5568,127848.0
2021-05-12 15:45:00,51.02,51.05,51.0,51.02,65920.0,44.5568,44.583,44.5394,44.5568,65920.0
2021-05-12 15:50:00,51.02,51.02,50.94,50.94,176723.0,44.5568,44.5568,44.487,44.487,176723.0
2021-05-12 15:55:00,50.95,51.04,50.94,51.0,416616.0,44.4957,44.5743,44.487,44.5394,416616.0
2021-05-13 09:30:00,51.17,51.34,51.17,51.28,255105.0,44.6878,44.8363,44.6878,44.7839,255105.0
2021-05-13 09:35:00,51.28,51.37,51.25,51.26,226328.0,44.7839,44.8625,44.7577,44.7664,226328.0
2021-05-13 09:40:00,51.27,51.29,51.23,51.28,97857.0,44.7752,44.7926,44.7402,44.7839,97857.0
2021-05-13 09:45:00,51.27,51.33,51.14,51.14,116915.0,44.7752,44.8276,44.6616,44.6616,116915.0
2021-05-13 09:50:00,51.15,51.36,51.14,51.35,187874.0,44.6704,44.8538,44.6616,44.845,187874.0
2021-05-13 09:55:00,51.35,51.41,51.34,51.37,70089.0,44.845,44.8974,44.8363,44.8625,70089.0
2021-05-13 10:00:00,51.38,51.45,51.38,51.41,292686.0,44.8712,44.9324,44.8712,44.8974,292686.0
2021-05-13 10:05:00,51.4,51.42,51.36,51.38,172732.0,44.8887,44.9062,44.8538,44.8712,172732.0
2021-05-13 10:10:00,51.38,51.45,51.36,51.4,157898.0,44.8712,44.9324,44.8538,44.8887,157898.0
2021-05-13 10:15:00,51.4,51.42,51.3,51.3,173158.0,44.8887,44.9062,44.8014,44.8014,173158.0
2021-05-13 10:20:00,51.3,51.36,51.28,51.34,118340.0,44.8014,44.8538,44.7839,44.8363,118340.0
2021-05-13 10:25:00,51.34,51.34,51.22,51.28,161799.0,44.8363,44.8363,44.7315,44.7839,161799.0
2021-05-13 10:30:00,51.27,51.3,51.24,51.27,191226.0,44.7752,44.8014,44.749,44.7752,191226.0
2021-05-13 10:35:00,51.27,51.27,51.22,51.26,135556.0,44.7752,44.7752,44.7315,44.7664,135556.0
2021-05-13 10:40:00,51.25,51.27,51.21,51.24,139613.0,44.7577,44.7752,44.7228,44.749,139613.0
2021-05-13 10:45:00,51.24,51.29,51.22,51.26,113322.0,44.749,44.7926,44.7315,44.7664,113322.0
2021-05-13 10:50:00,51.26,51.3,51.24,51.29,114293.0,44.7664,44.8014,44.749,44.7926,114293.0
2021-05-13 10:55:00,51.3,51.34,51.25,51.27,142856.0,44.8014,44.8363,44.7577,44.7752,142856.0
2021-05-13 11:00:00,51.27,51.28,51.15,51.16,136944.0,44.7752,44.7839,44.6704,44.6791,136944.0
2021-05-13 11:05:00,51.16,51.17,51.1,51.12,118121.0,44.6791,44.6878,44.6267,44.6442,118121.0
2021-05-13 11:10:00,51.12,51.14,51.08,51.08,80088.0,44.6442,44.6616,44.6092,44.6092,80088.0
2021-05-13 11:15:00,51.08,51.15,51.08,51.15,77288.0,44.6092,44.6704,44.6092,44.6704,77288.0
2021-05-13 11:20:00,51.14,51.15,51.1,51.13,95187.0,44.6616,44.6704,44.6267,44.6529,95187.0
2021-05-13 11:25:00,51.13,51.13,51.02,51.03,98029.0,44.6529,44.6529,44.5568,44.5656,98029.0
2021-05-13 11:30:00,51.03,51.08,51.03,51.07,55225.0,44.5656,44.6092,44.5656,44.6005,55225.0
2021-05-13 11:35:00,51.07,51.12,51.04,51.12,113346.0,44.6005,44.6442,44.5743,44.6442,113346.0
2021-05-13 11:40:00,51.11,51.12,50.97,50.97,117226.0,44.6354,44.6442,44.5132,44.5132,117226.0
2021-05-13 11:45:00,50.98,51.09,50.97,51.09,139279.0,44.5219,44.618,44.5132,44.618,139279.0
2021-05-13 11:50:00,51.08,51.11,51.03,51.06,89692.0,44.6092,44.6354,44.5656,44.5918,89692.0
2021-05-13 11:55:00,51.06,51.08,50.99,51.01,172604.0,44.5918,44.6092,44.5306,44.5481,172604.0
2021-05-13 12:00:00,51.02,51.09,51.01,51.04,134915.0,44.5568,44.618,44.5481,44.5743,134915.0
2021-05-13 12:05:00,51.04,51.08,51.03,51.08,139096.0,44.5743,44.6092,44.5656,44.6092,139096.0
2021-05-13 12:10:00,51.09,51.14,51.09,51.13,53200.0,44.618,44.6616,44.618,44.6529,53200.0
2021-05-13 12:15:00,51.13,51.15,51.08,51.09,57193.0,44.6529,44.6704,44.6092,44.618,57193.0
2021-05-13 12:20:00,51.09,51.11,51.03,51.04,32300.0,44.618,44.6354,44.5656,44.5743,32300.0
2021-05-13 12:25:00,51.03,51.1,51.03,51.09,98208.0,44.5656,44.6267,44.5656,44.618,98208.0
2021-05-13 12:30:00,51.1,51.15,51.1,51.14,51477.0,44.6267,44.6704,44.6267,44.6616,51477.0
2021-05-13 12:35:00,51.14,51.16,51.09,51.09,64842.0,44.6616,44.6791,44.618,44.618,64842.0
2021-05-13 12:40:00,51.09,51.1,51.04,51.04,116992.0,44.618,44.6267,44.5743,44.5743,116992.0
2021-05-13 12:45:00,51.05,51.12,51.05,51.12,63009.0,44.583,44.6442,44.583,44.6442,63009.0
2021-05-13 12:50:00,51.12,51.13,51.03,51.05,93582.0,44.6442,44.6529,44.5656,44.583,93582.0
2021-05-13 12:55:00,51.04,51.05,50.94,50.98,86828.0,44.5743,44.583,44.487,44.5219,86828.0
2021-05-13 13:00:00,50.97,51.0,50.92,50.97,89082.0,44.5132,44.5394,44.4695,44.5132,89082.0
2021-05-13 13:05:00,50.98,51.02,50.95,51.01,85320.0,44.5219,44.5568,44.4957,44.5481,85320.0
2021-05-13 13:10:00,51.01,51.03,50.98,51.0,53593.0,44.5481,44.5656,44.5219,44.5394,53593.0
2021-05-13 13:15:00,51.0,51.02,50.9,50.91,71311.0,44.5394,44.5568,44.452,44.4608,71311.0
2021-05-13 13:20:00,50.91,50.92,50.84,50.85,58395.0,44.4608,44.4695,44.3996,44.4084,58395.0
2021-05-13 13:25:00,50.85,50.87,50.82,50.84,76029.0,44.4084,44.4258,44.3822,44.3996,76029.0
2021-05-13 13:30:00,50.84,50.85,50.74,50.74,64353.0,44.3996,44.4084,44.3123,44.3123,64353.0
2021-05-13 13:35:00,50.74,50.76,50.69,50.72,114023.0,44.3123,44.3298,44.2687,44.2949,114023.0
2021-05-13 13:40:00,50.73,50.76,50.7,50.76,79104.0,44.3036,44.3298,44.2774,44.3298,79104.0
2021-05-13 13:45:00,50.75,50.77,50.71,50.72,139460.0,44.3211,44.3385,44.2861,44.2949,139460.0
2021-05-13 13:50:00,50.73,50.86,50.73,50.85,172202.0,44.3036,44.4171,44.3036,44.4084,172202.0
2021-05-13 13:55:00,50.85,50.86,50.79,50.79,97417.0,44.4084,44.4171,44.356,44.356,97417.0
2021-05-13 14:00:00,50.79,50.91,50.79,50.9,68376.0,44.356,44.4608,44.356,44.452,68376.0
2021-05-13 14:05:00,50.9,50.99,50.89,50.96,77086.0,44.452,44.5306,44.4433,44.5044,77086.0
2021-05-13 14:10:00,50.96,51.02,50.95,51.01,84736.0,44.5044,44.5568,44.4957,44.5481,84736.0
2021-05-13 14:15:00,51.01,51.01,50.96,50.96,123268.0,44.5481,44.5481,44.5044,44.5044,123268.0
2021-05-13 14:20:00,50.96,51.02,50.94,50.95,167269.0,44.5044,44.5568,44.487,44.4957,167269.0
2021-05-13 14:25:00,50.95,50.98,50.93,50.98,49848.0,44.4957,44.5219,44.4782,44.5219,49848.0
2021-05-13 14:30:00,50.98,51.0,50.96,51.0,92012.0,44.5219,44.5394,44.5044,44.5394,92012.0
2021-05-13 14:35:00,51.01,51.06,51.0,51.03,49870.0,44.5481,44.5918,44.5394,44.5656,49870.0
2021-05-13 14:40:00,51.03,51.06,51.02,51.05,32865.0,44.5656,44.5918,44.5568,44.583,32865.0
2021-05-13 14:45:00,51.05,51.05,51.0,51.04,101732.0,44.583,44.583,44.5394,44.5743,101732.0
2021-05-13 14:50:00,51.03,51.04,51.0,51.01,42645.0,44.5656,44.5743,44.5394,44.5481,42645.0
2021-05-13 14:55:00,51.02,51.02,51.0,51.0,135053.0,44.5568,44.5568,44.5394,44.5394,135053.0
2021-05-13 15:00:00,51.0,51.03,51.0,51.01,58815.0,44.5394,44.5656,44.5394,44.5481,58815.0
2021-05-13 15:05:00,51.01,51.04,50.99,51.03,151154.0,44.5481,44.5743,44.5306,44.5656,151154.0
2021-05-13 15:10:00,51.03,51.04,50.96,50.98,76343.0,44.5656,44.5743,44.5044,44.5219,76343.0
2021-05-13 15:15:00,50.99,51.01,50.97,50.97,50522.0,44.5306,44.5481,44.5132,44.5132,50522.0
2021-05-13 15:20:00,50.98,50.99,50.9,50.94,103405.0,44.5219,44.5306,44.452,44.487,103405.0
2021-05-13 15:25:00,50.95,50.99,50.95,50.98,73178.0,44.4957,44.5306,44.4957,44.5219,73178.0
2021-05-13 15:30:00,50.98,51.01,50.96,50.98,143286.0,44.5219,44.5481,44.5044,44.5219,143286.0
2021-05-13 15:35:00,50.97,50.99,50.96,50.97,88519.0,44.5132,44.5306,44.5044,44.5132,88519.0
2021-05-13 15:40:00,50.96,51.03,50.96,51.03,56070.0,44.5044,44.5656,44.5044,44.5656,56070.0
2021-05-13 15:45:00,51.02,51.03,50.99,51.02,68489.0,44.5568,44.5656,44.5306,44.5568,68489.0
2021-05-13 15:50:00,51.01,51.01,50.95,50.98,63620.0,44.5481,44.5481,44.4957,44.5219,63620.0
2021-05-13 15:55:00,50.98,50.98,50.95,50.97,264186.0,44.5219,44.5219,44.4957,44.5132,264186.0
2021-05-14 09:30:00,51.48,51.55,51.42,51.49,294704.0,44.9586,45.0197,44.9062,44.9673,294704.0
2021-05-14 09:35:00,51.5,51.51,51.41,51.41,77622.0,44.976,44.9848,44.8974,44.8974,77622.0
2021-05-14 09:40:00,51.41,51.45,51.37,51.4,215108.0,44.8974,44.9324,44.8625,44.8887,215108.0
2021-05-14 09:45:00,51.4,51.44,51.37,51.38,213465.0,44.8887,44.9236,44.8625,44.8712,213465.0
2021-05-14 09:50:00,51.38,51.47,51.35,51.46,199312.0,44.8712,44.9498,44.845,44.9411,199312.0
2021-05-14 09:55:00,51.46,51.52,51.44,51.52,172097.0,44.9411,44.9935,44.9236,44.9935,172097.0
2021-05-14 10:00:00,51.52,51.54,51.48,51.51,350649.0,44.9935,45.011,44.9586,44.9848,350649.0
2021-05-14 10:05:00,51.5,51.51,51.44,51.48,166436.0,44.976,44.9848,44.9236,44.9586,166436.0
2021-05-14 10:10:00,51.48,51.57,51.48,51.56,124775.0,44.9586,45.0372,44.9586,45.0284,124775.0
2021-05-14 10:15:00,51.56,51.57,51.53,51.55,132605.0,45.0284,45.0372,45.0022,45.0197,132605.0
2021-05-14 10:20:00,51.56,51.59,51.55,51.56,51402.0,45.0284,45.0546,45.0197,45.0284,51402.0
2021-05-14 10:25:00,51.55,51.61,51.54,51.54,126086.0,45.0197,45.0721,45.011,45.011,126086.0
2021-05-14 10:30:00,51.54,51.61,51.54,51.6,106319.0,45.011,45.0721,45.011,45.0634,106319.0
2021-05-14 10:35:00,51.6,51.61,51.54,51.55,68608.0,45.0634,45.0721,45.011,45.0197,68608.0
2021-05-14 10:40:00,51.55,51.57,51.53,51.54,153403.0,45.0197,45.0372,45.0022,45.011,153403.0
2021-05-14 10:45:00,51.54,51.59,51.53,51.59,75024.0,45.011,45.0546,45.0022,45.0546,75024.0
2021-05-14 10:50:00,51.59,51.6,51.58,51.59,39097.0,45.0546,45.0634,45.0459,45.0546,39097.0
2021-05-14 10:55:00,51.59,51.61,51.58,51.6,77420.0,45.0546,45.0721,45.0459,45.0634,77420.0
2021-05-14 11:00:00,51.61,51.62,51.56,51.59,107883.0,45.0721,45.0808,45.0284,45.0546,107883.0
2021-05-14 11:05:00,51.58,51.62,51.58,51.61,56053.0,45.0459,45.0808,45.0459,45.0721,56053.0
2021-05-14 11:10:00,51.61,51.69,51.6,51.68,91018.0,45.0721,45.142,45.0634,45.1332,91018.0
2021-05-14 11:15:00,51.68,51.72,51.67,51.72,43270.0,45.1332,45.1682,45.1245,45.1682,43270.0
2021-05-14 11:20:00,51.71,51.74,51.71,51.73,67128.0,45.1594,45.1856,45.1594,45.1769,67128.0
2021-05-14 11:25:00,51.72,51.74,51.69,51.7,54515.0,45.1682,45.1856,45.142,45.1507,54515.0
2021-05-14 11:30:00,51.7,51.72,51.67,51.7,94215.0,45.1507,45.1682,45.1245,45.1507,94215.0
2021-05-14 11:35:00,51.7,51.7,51.67,51.69,41408.0,45.1507,45.1507,45.1245,45.142,41408.0
2021-05-14 11:40:00,51.69,51.69,51.63,51.65,39808.0,45.142,45.142,45.0896,45.107,39808.0
2021-05-14 11:45:00,51.65,51.71,51.64,51.69,70538.0,45.107,45.1594,45.0983,45.142,70538.0
2021-05-14 11:50:00,51.69,51.7,51.67,51.69,42443.0,45.142,45.1507,45.1245,45.142,42443.0
2021-05-14 11:55:00,51.68,51.7,51.68,51.7,22254.0,45.1332,45.1507,45.1332,45.1507,22254.0
2021-05-14 12:00:00,51.7,51.73,51.68,51.72,36965.0,45.1507,45.1769,45.1332,45.1682,36965.0
2021-05-14 12:05:00,51.72,51.73,51.7,51.71,35298.0,45.1682,45.1769,45.1507,45.1594,35298.0
2021-05-14 12:10:00,51.71,51.73,51.7,51.73,37230.0,45.1594,45.1769,45.1507,45.1769,37230.0
2021-05-14 12:15:00,51.72,51.77,51.72,51.76,47533.0,45.1682,45.2118,45.1682,45.2031,47533.0
2021-05-14 12:20:00,51.77,51.79,51.76,51.77,30685.0,45.2118,45.2293,45.2031,45.2118,30685.0
2021-05-14 12:25:00,51.77,51.79,51.77,51.77,23113.0,45.2118,45.2293,45.2118,45.2118,23113.0
2021-05-14 12:30:00,51.77,51.79,51.74,51.75,61653.0,45.2118,45.2293,45.1856,45.1944,61653.0
2021-05-14 12:35:00,51.74,51.74,51.71,51.72,152109.0,45.1856,45.1856,45.1594,45.1682,152109.0
2021-05-14 12:40:00,51.73,51.75,51.72,51.73,75051.0,45.1769,45.1944,45.1682,45.1769,75051.0
2021-05-14 12:45:00,51.73,51.76,51.72,51.75,103725.0,45.1769,45.2031,45.1682,45.1944,103725.0
2021-05-14 12:50:00,51.75,51.77,51.73,51.74,67547.0,45.1944,45.2118,45.1769,45.1856,67547.0
2021-05-14 12:55:00,51.75,51.77,51.74,51.76,63577.0,45.1944,45.2118,45.1856,45.2031,63577.0
2021-05-14 13:00:00,51.76,51.77,51.74,51.74,52166.0,45.2031,45.2118,45.1856,45.1856,52166.0
2021-05-14 13:05:00,51.74,51.75,51.71,51.73,64958.0,45.1856,45.1944,45.1594,45.1769,64958.0
2021-05-14 13:10:00,51.73,51.73,51.72,51.72,34915.0,45.1769,45.1769,45.1682,45.1682,34915.0
2021-05-14 13:15:00,51.73,51.74,51.72,51.73,20324.0,45.1769,45.1856,45.1682,45.1769,20324.0
2021-05-14 13:20:00,51.73,51.76,51.72,51.73,18569.0,45.1769,45.2031,45.1682,45.1769,18569.0
2021-05-14 13:25:00,51.73,51.74,51.72,51.73,18463.0,45.1769,45.1856,45.1682,45.1769,18463.0
2021-05-14 13:30:00,51.74,51.74,51.68,51.7,49191.0,45.1856,45.1856,45.1332,45.1507,49191.0
2021-05-14 13:35:00,51.7,51.72,51.7,51.72,50954.0,45.1507,45.1682,45.1507,45.1682,50954.0
2021-05-14 13:40:00,51.71,51.74,51.71,51.73,23542.0,45.1594,45.1856,45.1594,45.1769,23542.0
2021-05-14 13:45:00,51.72,51.74,51.71,51.73,60901.0,45.1682,45.1856,45.1594,45.1769,60901.0
2021-05-14 13:50:00,51.73,51.74,51.72,51.73,20393.0,45.1769,45.1856,45.1682,45.1769,20393.0
2021-05-14 13:55:00,51.73,51.74,51.72,51.72,14774.0,45.1769,45.1856,45.1682,45.1682,14774.0
2021-05-14 14:00:00,51.73,51.76,51.71,51.76,66743.0,45.1769,45.2031,45.1594,45.2031,66743.0
2021-05-14 14:05:00,51.76,51.79,51.75,51.78,63150.0,45.2031,45.2293,45.1944,45.2206,63150.0
2021-05-14 14:10:00,51.78,51.82,51.77,51.8,26872.0,45.2206,45.2555,45.2118,45.238,26872.0
2021-05-14 14:15:00,51.8,51.82,51.8,51.8,27855.0,45.238,45.2555,45.238,45.238,27855.0
2021-05-14 14:20:00,51.81,51.81,51.78,51.79,22096.0,45.2468,45.2468,45.2206,45.2293,22096.0
2021-05-14 14:25:00,51.79,51.79,51.78,51.78,23161.0,45.2293,45.2293,45.2206,45.2206,23161.0
2021-05-14 14:30:00,51.79,51.81,51.78,51.8,51253.0,45.2293,45.2468,45.2206,45.238,51253.0
2021-05-14 14:35:00,51.81,51.83,51.8,51.83,38298.0,45.2468,45.2642,45.238,45.2642,38298.0
2021-05-14 14:40:00,51.82,51.85,51.82,51.85,17594.0,45.2555,45.2817,45.2555,45.2817,17594.0
2021-05-14 14:45:00,51.84,51.87,51.84,51.85,52137.0,45.273,45.2992,45.273,45.2817,52137.0
2021-05-14 14:50:00,51.86,51.87,51.84,51.87,71076.0,45.2904,45.2992,45.273,45.2992,71076.0
2021-05-14 14:55:00,51.87,51.87,51.83,51.85,60311.0,45.2992,45.2992,45.2642,45.2817,60311.0
2021-05-14 15:00:00,51.84,51.85,51.8,51.81,41239.0,45.273,45.2817,45.238,45.2468,41239.0
2021-05-14 15:05:00,51.81,51.82,51.8,51.81,18781.0,45.2468,45.2555,45.238,45.2468,18781.0
2021-05-14 15:10:00,51.81,51.84,51.81,51.83,19014.0,45.2468,45.273,45.2468,45.2642,19014.0
2021-05-14 15:15:00,51.84,51.86,51.83,51.84,52536.0,45.273,45.2904,45.2642,45.273,52536.0
2021-05-14 15:20:00,51.83,51.84,51.82,51.82,26689.0,45.2642,45.273,45.2555,45.2555,26689.0
2021-05-14 15:25:00,51.82,51.83,51.79,51.83,27100.0,45.2555,45.2642,45.2293,45.2642,27100.0
2021-05-14 15:30:00,51.83,51.83,51.77,51.79,55021.0,45.2642,45.2642,45.2118,45.2293,55021.0
2021-05-14 15:35:00,51.79,51.81,51.78,51.81,25389.0,45.2293,45.2468,45.2206,45.2468,25389.0
2021-05-14 15:40:00,51.81,51.82,51.8,51.82,40057.0,45.2468,45.2555,45.238,45.2555,40057.0
2021-05-14 15:45:00,51.82,51.84,51.81,51.83,111900.0,45.2555,45.273,45.2468,45.2642,111900.0
2021-05-14 15:50:00,51.82,51.86,51.8,51.86,135696.0,45.2555,45.2904,45.238,45.2904,135696.0
2021-05-14 15:55:00,51.86,51.87,51.8,51.81,259333.0,45.2904,45.2992,45.238,45.2468,259333.0
2021-05-17 09:30:00,51.54,51.54,51.42,51.47,307802.0,45.011,45.011,44.9062,44.9498,307802.0
2021-05-17 09:35:00,51.47,51.55,51.46,51.55,79385.0,44.9498,45.0197,44.9411,45.0197,79385.0
2021-05-17 09:40:00,51.56,51.59,51.52,51.57,131230.0,45.0284,45.0546,44.9935,45.0372,131230.0
2021-05-17 09:45:00,51.57,51.62,51.57,51.57,120122.0,45.0372,45.0808,45.0372,45.0372,120122.0
2021-05-17 09:50:00,51.56,51.6,51.47,51.52,129164.0,45.0284,45.0634,44.9498,44.9935,129164.0
2021-05-17 09:55:00,51.52,51.56,51.49,51.54,62835.0,44.9935,45.0284,44.9673,45.011,62835.0
2021-05-17 10:00:00,51.54,51.54,51.47,51.5,167036.0,45.011,45.011,44.9498,44.976,167036.0
2021-05-17 10:05:00,51.51,51.56,51.5,51.53,159963.0,44.9848,45.0284,44.976,45.0022,159963.0
2021-05-17 10:10:00,51.53,51.64,51.52,51.62,286739.0,45.0022,45.0983,44.9935,45.0808,286739.0
2021-05-17 10:15:00,51.62,51.69,51.58,51.68,408130.0,45.0808,45.142,45.0459,45.1332,408130.0
2021-05-17 10:20:00,51.66,51.72,51.66,51.69,194593.0,45.1158,45.1682,45.1158,45.142,194593.0
2021-05-17 10:25:00,51.69,51.73,51.64,51.65,73189.0,45.142,45.1769,45.0983,45.107,73189.0
2021-05-17 10:30:00,51.64,51.69,51.63,51.65,178895.0,45.0983,45.142,45.0896,45.107,178895.0
2021-05-17 10:35:00,51.65,51.77,51.65,51.76,157274.0,45.107,45.2118,45.107,45.2031,157274.0
2021-05-17 10:40:00,51.76,51.79,51.74,51.75,87711.0,45.2031,45.2293,45.1856,45.1944,87711.0
2021-05-17 10:45:00,51.75,51.78,51.73,51.78,105404.0,45.1944,45.2206,45.1769,45.2206,105404.0
2021-05-17 10:50:00,51.79,51.82,51.76,51.79,96784.0,45.2293,45.2555,45.2031,45.2293,96784.0
2021-05-17 10:55:00,51.78,51.78,51.73,51.76,79823.0,45.2206,45.2206,45.1769,45.2031,79823.0
2021-05-17 11:00:00,51.76,51.79,51.73,51.77,84888.0,45.2031,45.2293,45.1769,45.2118,84888.0
2021-05-17 11:05:00,51.76,51.79,51.72,51.73,76552.0,45.2031,45.2293,45.1682,45.1769,76552.0
2021-05-17 11:10:00,51.73,51.74,51.68,51.73,117981.0,45.1769,45.1856,45.1332,45.1769,117981.0
2021-05-17 11:15:00,51.72,51.74,51.69,51.7,90690.0,45.1682,45.1856,45.142,45.1507,90690.0
2021-05-17 11:20:00,51.71,51.74,51.7,51.72,34364.0,45.1594,45.1856,45.1507,45.1682,34364.0
2021-05-17 11:25:00,51.72,51.73,51.69,51.7,71359.0,45.1682,45.1769,45.142,45.1507,71359.0
2021-05-17 11:30:00,51.7,51.71,51.66,51.7,39072.0,45.1507,45.1594,45.1158,45.1507,39072.0
2021-05-17 11:35:00,51.71,51.72,51.68,51.68,32362.0,45.1594,45.1682,45.1332,45.1332,32362.0
2021-05-17 11:40:00,51.68,51.74,51.68,51.73,21418.0,45.1332,45.1856,45.1332,45.1769,21418.0
2021-05-17 11:45:00,51.74,51.76,51.71,51.71,40336.0,45.1856,45.2031,45.1594,45.1594,40336.0
2021-05-17 11:50:00,51.71,51.72,51.66,51.68,30472.0,45.1594,45.1682,45.1158,45.1332,30472.0
2021-05-17 11:55:00,51.69,51.7,51.67,51.69,61625.0,45.142,45.1507,45.1245,45.142,61625.0
2021-05-17 12:00:00,51.69,51.69,51.63,51.65,101242.0,45.142,45.142,45.0896,45.107,101242.0
2021-05-17 12:05:00,51.65,51.68,51.65,51.65,31429.0,45.107,45.1332,45.107,45.107,31429.0
2021-05-17 12:10:00,51.65,51.68,51.63,51.63,41189.0,45.107,45.1332,45.0896,45.0896,41189.0
2021-05-17 12:15:00,51.62,51.67,51.6,51.66,38608.0,45.0808,45.1245,45.0634,45.1158,38608.0
2021-05-17 12:20:00,51.66,51.68,51.65,51.67,45392.0,45.1158,45.1332,45.107,45.1245,45392.0
2021-05-17 12:25:00,51.68,51.69,51.66,51.67,35679.0,45.1332,45.142,45.1158,45.1245,35679.0
2021-05-17 12:30:00,51.68,51.68,51.65,51.68,44957.0,45.1332,45.1332,45.107,45.1332,44957.0
2021-05-17 12:35:00,51.67,51.7,51.67,51.7,45353.0,45.1245,45.1507,45.1245,45.1507,45353.0
2021-05-17 12:40:00,51.69,51.72,51.69,51.71,72759.0,45.142,45.1682,45.142,45.1594,72759.0
2021-05-17 12:45:00,51.71,51.73,51.7,51.71,57907.0,45.1594,45.1769,45.1507,45.1594,57907.0
2021-05-17 12:50:00,51.71,51.72,51.69,51.69,26779.0,45.1594,45.1682,45.142,45.142,26779.0
2021-05-17 12:55:00,51.7,51.71,51.68,51.71,133182.0,45.1507,45.1594,45.1332,45.1594,133182.0
2021-05-17 13:00:00,51.71,51.75,51.7,51.73,105601.0,45.1594,45.1944,45.1507,45.1769,105601.0
2021-05-17 13:05:00,51.72,51.73,51.7,51.7,34981.0,45.1682,45.1769,45.1507,45.1507,34981.0
2021-05-17 13:10:00,51.7,51.71,51.67,51.68,40239.0,45.1507,45.1594,45.1245,45.1332,40239.0
2021-05-17 13:15:00,51.68,51.69,51.64,51.65,51341.0,45.1332,45.142,45.0983,45.107,51341.0
2021-05-17 13:20:00,51.65,51.66,51.63,51.65,58039.0,45.107,45.1158,45.0896,45.107,58039.0
2021-05-17 13:25:00,51.64,51.65,51.63,51.64,40158.0,45.0983,45.107,45.0896,45.0983,40158.0
2021-05-17 13:30:00,51.64,51.65,51.61,51.63,31421.0,45.0983,45.107,45.0721,45.0896,31421.0
2021-05-17 13:35:00,51.64,51.67,51.63,51.64,20700.0,45.0983,45.1245,45.0896,45.0983,20700.0
2021-05-17 13:40:00,51.65,51.65,51.58,51.61,126313.0,45.107,45.107,45.0459,45.0721,126313.0
2021-05-17 13:45:00,51.62,51.67,51.61,51.66,36061.0,45.0808,45.1245,45.0721,45.1158,36061.0
2021-05-17 13:50:00,51.65,51.66,51.63,51.66,31390.0,45.107,45.1158,45.0896,45.1158,31390.0
2021-05-17 13:55:00,51.65,51.67,51.64,51.65,69619.0,45.107,45.1245,45.0983,45.107,69619.0
2021-05-17 14:00:00,51.65,51.67,51.64,51.66,73568.0,45.107,45.1245,45.0983,45.1158,73568.0
2021-05-17 14:05:00,51.66,51.7,51.65,51.7,41186.0,45.1158,45.1507,45.107,45.1507,41186.0
2021-05-17 14:10:00,51.7,51.72,51.69,51.71,14125.0,45.1507,45.1682,45.142,45.1594,14125.0
2021-05-17 14:15:00,51.71,51.73,51.7,51.72,35723.0,45.1594,45.1769,45.1507,45.1682,35723.0
2021-05-17 14:20:00,51.72,51.74,51.7,51.71,92449.0,45.1682,45.1856,45.1507,45.1594,92449.0
2021-05-17 14:25:00,51.71,51.72,51.69,51.72,47058.0,45.1594,45.1682,45.142,45.1682,47058.0
2021-05-17 14:30:00,51.72,51.75,51.71,51.73,83586.0,45.1682,45.1944,45.1594,45.1769,83586.0
2021-05-17 14:35:00,51.73,51.74,51.7,51.71,70417.0,45.1769,45.1856,45.1507,45.1594,70417.0
2021-05-17 14:40:00,51.71,51.73,51.71,51.72,107500.0,45.1594,45.1769,45.1594,45.1682,107500.0
2021-05-17 14:45:00,51.73,51.74,51.71,51.74,50236.0,45.1769,45.1856,45.1594,45.1856,50236.0
2021-05-17 14:50:00,51.73,51.79,51.73,51.78,39383.0,45.1769,45.2293,45.1769,45.2206,39383.0
2021-05-17 14:55:00,51.78,51.8,51.76,51.8,64442.0,45.2206,45.238,45.2031,45.238,64442.0
2021-05-17 15:00:00,51.8,51.83,51.78,51.81,134884.0,45.238,45.2642,45.2206,45.2468,134884.0
2021-05-17 15:05:00,51.82,51.84,51.81,51.82,32480.0,45.2555,45.273,45.2468,45.2555,32480.0
2021-05-17 15:10:00,51.83,51.84,51.8,51.81,496290.0,45.2642,45.273,45.238,45.2468,496290.0
2021-05-17 15:15:00,51.81,51.82,51.78,51.79,193662.0,45.2468,45.2555,45.2206,45.2293,193662.0
2021-05-17 15:20:00,51.79,51.8,51.77,51.78,44231.0,45.2293,45.238,45.2118,45.2206,44231.0
2021-05-17 15:25:00,51.77,51.78,51.75,51.77,42031.0,45.2118,45.2206,45.1944,45.2118,42031.0
2021-05-17 15:30:00,51.77,51.81,51.76,51.78,43933.0,45.2118,45.2468,45.2031,45.2206,43933.0
2021-05-17 15:35:00,51.78,51.8,51.76,51.78,37320.0,45.2206,45.238,45.2031,45.2206,37320.0
2021-05-17 15:40:00,51.79,51.83,51.79,51.83,61320.0,45.2293,45.2642,45.2293,45.2642,61320.0
2021-05-17 15:45:00,51.82,51.84,51.79,51.8,87873.0,45.2555,45.273,45.2293,45.238,87873.0
2021-05-17 15:50:00,51.8,51.82,51.78,51.79,179618.0,45.238,45.2555,45.2206,45.2293,179618.0
2021-05-17 15:55:00,51.79,51.84,51.78,51.83,300425.0,45.2293,45.273,45.2206,45.2642,300425.0
2021-05-18 09:30:00,52.6,52.6,52.52,52.55,533574.0,45.9367,45.9367,45.8668,45.893,533574.0
2021-05-18 09:35:00,52.54,52.66,52.54,52.66,301125.0,45.8843,45.9891,45.8843,45.9891,301125.0
2021-05-18 09:40:00,52.65,52.65,52.56,52.56,248826.0,45.9804,45.9804,45.9018,45.9018,248826.0
2021-05-18 09:45:00,52.56,52.59,52.51,52.57,212172.0,45.9018,45.928,45.8581,45.9105,212172.0
2021-05-18 09:50:00,52.57,52.57,52.51,52.55,130609.0,45.9105,45.9105,45.8581,45.893,130609.0
2021-05-18 09:55:00,52.56,52.58,52.52,52.55,38545.0,45.9018,45.9192,45.8668,45.893,38545.0
2021-05-18 10:00:00,52.55,52.58,52.48,52.53,182107.0,45.893,45.9192,45.8319,45.8756,182107.0
2021-05-18 10:05:00,52.53,52.59,52.51,52.58,129508.0,45.8756,45.928,45.8581,45.9192,129508.0
2021-05-18 10:10:00,52.58,52.62,52.55,52.62,197676.0,45.9192,45.9542,45.893,45.9542,197676.0
2021-05-18 10:15:00,52.62,52.64,52.59,52.62,279447.0,45.9542,45.9716,45.928,45.9542,279447.0
2021-05-18 10:20:00,52.62,52.67,52.62,52.66,77417.0,45.9542,45.9978,45.9542,45.9891,77417.0
2021-05-18 10:25:00,52.66,52.7,52.65,52.69,63554.0,45.9891,46.024,45.9804,46.0153,63554.0
2021-05-18 10:30:00,52.69,52.7,52.67,52.67,66895.0,46.0153,46.024,45.9978,45.9978,66895.0
2021-05-18 10:35:00,52.68,52.7,52.66,52.68,72065.0,46.0066,46.024,45.9891,46.0066,72065.0
2021-05-18 10:40:00,52.69,52.7,52.63,52.64,54983.0,46.0153,46.024,45.9629,45.9716,54983.0
2021-05-18 10:45:00,52.64,52.7,52.64,52.7,108207.0,45.9716,46.024,45.9716,46.024,108207.0
2021-05-18 10:50:00,52.7,52.72,52.65,52.66,46565.0,46.024,46.0415,45.9804,45.9891,46565.0
2021-05-18 10:55:00,52.66,52.7,52.66,52.69,64575.0,45.9891,46.024,45.9891,46.0153,64575.0
2021-05-18 11:00:00,52.69,52.71,52.6,52.7,90237.0,46.0153,46.0328,45.9367,46.024,90237.0
2021-05-18 11:05:00,52.7,52.74,52.7,52.73,58280.0,46.024,46.059,46.024,46.0502,58280.0
2021-05-18 11:10:00,52.73,52.75,52.73,52.74,61027.0,46.0502,46.0677,46.0502,46.059,61027.0
2021-05-18 11:15:00,52.75,52.76,52.74,52.74,48054.0,46.0677,46.0764,46.059,46.059,48054.0
2021-05-18 11:20:00,52.74,52.75,52.71,52.73,90653.0,46.059,46.0677,46.0328,46.0502,90653.0
2021-05-18 11:25:00,52.74,52.76,52.73,52.74,43847.0,46.059,46.0764,46.0502,46.059,43847.0
2021-05-18 11:30:00,52.73,52.75,52.67,52.67,64595.0,46.0502,46.0677,45.9978,45.9978,64595.0
2021-05-18 11:35:00,52.66,52.7,52.64,52.7,70860.0,45.9891,46.024,45.9716,46.024,70860.0
2021-05-18 11:40:00,52.7,52.71,52.66,52.68,42472.0,46.024,46.0328,45.9891,46.0066,42472.0
2021-05-18 11:45:00,52.69,52.7,52.66,52.69,16964.0,46.0153,46.024,45.9891,46.0153,16964.0
2021-05-18 11:50:00,52.69,52.7,52.66,52.67,31533.0,46.0153,46.024,45.9891,45.9978,31533.0
2021-05-18 11:55:00,52.68,52.7,52.66,52.66,63626.0,46.0066,46.024,45.9891,45.9891,63626.0
2021-05-18 12:00:00,52.66,52.69,52.65,52.68,86444.0,45.9891,46.0153,45.9804,46.0066,86444.0
2021-05-18 12:05:00,52.67,52.68,52.65,52.66,124431.0,45.9978,46.0066,45.9804,45.9891,124431.0
2021-05-18 12:10:00,52.66,52.69,52.65,52.69,47374.0,45.9891,46.0153,45.9804,46.0153,47374.0
2021-05-18 12:15:00,52.69,52.69,52.67,52.68,87563.0,46.0153,46.0153,45.9978,46.0066,87563.0
2021-05-18 12:20:00,52.69,52.72,52.67,52.72,65764.0,46.0153,46.0415,45.9978,46.0415,65764.0
2021-05-18 12:25:00,52.72,52.75,52.72,52.75,45950.0,46.0415,46.0677,46.0415,46.0677,45950.0
2021-05-18 12:30:00,52.74,52.76,52.74,52.76,74115.0,46.059,46.0764,46.059,46.0764,74115.0
2021-05-18 12:35:00,52.76,52.77,52.75,52.76,71718.0,46.0764,46.0852,46.0677,46.0764,71718.0
2021-05-18 12:40:00,52.77,52.78,52.76,52.77,90350.0,46.0852,46.0939,46.0764,46.0852,90350.0
2021-05-18 12:45:00,52.77,52.79,52.76,52.78,19516.0,46.0852,46.1026,46.0764,46.0939,19516.0
2021-05-18 12:50:00,52.78,52.79,52.77,52.78,37064.0,46.0939,46.1026,46.0852,46.0939,37064.0
2021-05-18 12:55:00,52.79,52.8,52.76,52.78,168305.0,46.1026,46.1114,46.0764,46.0939,168305.0
2021-05-18 13:00:00,52.78,52.79,52.75,52.76,35349.0,46.0939,46.1026,46.0677,46.0764,35349.0
2021-05-18 13:05:00,52.76,52.77,52.74,52.77,31044.0,46.0764,46.0852,46.059,46.0852,31044.0
2021-05-18 13:10:00,52.77,52.79,52.76,52.78,49427.0,46.0852,46.1026,46.0764,46.0939,49427.0
2021-05-18 13:15:00,52.77,52.78,52.74,52.77,21416.0,46.0852,46.0939,46.059,46.0852,21416.0
2021-05-18 13:20:00,52.77,52.8,52.76,52.8,32287.0,46.0852,46.1114,46.0764,46.1114,32287.0
2021-05-18 13:25:00,52.79,52.82,52.79,52.81,93627.0,46.1026,46.1288,46.1026,46.1201,93627.0
2021-05-18 13:30:00,52.82,52.82,52.79,52.81,93477.0,46.1288,46.1288,46.1026,46.1201,93477.0
2021-05-18 13:35:00,52.81,52.83,52.79,52.8,73185.0,46.1201,46.1376,46.1026,46.1114,73185.0
2021-05-18 13:40:00,52.81,52.81,52.78,52.79,286570.0,46.1201,46.1201,46.0939,46.1026,286570.0
2021-05-18 13:45:00,52.79,52.81,52.77,52.78,39996.0,46.1026,46.1201,46.0852,46.0939,39996.0
2021-05-18 13:50:00,52.77,52.79,52.77,52.78,13853.0,46.0852,46.1026,46.0852,46.0939,13853.0
2021-05-18 13:55:00,52.78,52.79,52.76,52.78,54327.0,46.0939,46.1026,46.0764,46.0939,54327.0
2021-05-18 14:00:00,52.77,52.78,52.74,52.76,61497.0,46.0852,46.0939,46.059,46.0764,61497.0
2021-05-18 14:05:00,52.76,52.79,52.76,52.76,45257.0,46.0764,46.1026,46.0764,46.0764,45257.0
2021-05-18 14:10:00,52.76,52.81,52.76,52.8,61919.0,46.0764,46.1201,46.0764,46.1114,61919.0
2021-05-18 14:15:00,52.81,52.83,52.79,52.8,53994.0,46.1201,46.1376,46.1026,46.1114,53994.0
2021-05-18 14:20:00,52.8,52.82,52.76,52.77,50399.0,46.1114,46.1288,46.0764,46.0852,50399.0
2021-05-18 14:25:00,52.77,52.78,52.76,52.78,32372.0,46.0852,46.0939,46.0764,46.0939,32372.0
2021-05-18 14:30:00,52.77,52.78,52.7,52.7,198803.0,46.0852,46.0939,46.024,46.024,198803.0
2021-05-18 14:35:00,52.69,52.69,52.65,52.67,78149.0,46.0153,46.0153,45.9804,45.9978,78149.0
2021-05-18 14:40:00,52.67,52.68,52.62,52.65,46362.0,45.9978,46.0066,45.9542,45.9804,46362.0
2021-05-18 14:45:00,52.64,52.65,52.6,52.65,87014.0,45.9716,45.9804,45.9367,45.9804,87014.0
2021-05-18 14:50:00,52.66,52.69,52.64,52.69,72986.0,45.9891,46.0153,45.9716,46.0153,72986.0
2021-05-18 14:55:00,52.69,52.72,52.67,52.71,37130.0,46.0153,46.0415,45.9978,46.0328,37130.0
2021-05-18 15:00:00,52.71,52.75,52.7,52.75,16381.0,46.0328,46.0677,46.024,46.0677,16381.0
2021-05-18 15:05:00,52.75,52.75,52.72,52.75,83171.0,46.0677,46.0677,46.0415,46.0677,83171.0
2021-05-18 15:10:00,52.75,52.76,52.71,52.72,82248.0,46.0677,46.0764,46.0328,46.0415,82248.0
2021-05-18 15:15:00,52.72,52.76,52.7,52.76,52288.0,46.0415,46.0764,46.024,46.0764,52288.0
2021-05-18 15:20:00,52.76,52.77,52.74,52.75,69869.0,46.0764,46.0852,46.059,46.0677,69869.0
2021-05-18 15:25:00,52.75,52.76,52.73,52.76,76959.0,46.0677,46.0764,46.0502,46.0764,76959.0
2021-05-18 15:30:00,52.76,52.79,52.75,52.78,85383.0,46.0764,46.1026,46.0677,46.0939,85383.0
2021-05-18 15:35:00,52.79,52.8,52.75,52.77,111912.0,46.1026,46.1114,46.0677,46.0852,111912.0
2021-05-18 15:40:00,52.78,52.78,52.75,52.76,31949.0,46.0939,46.0939,46.0677,46.0764,31949.0
2021-05-18 15:45:00,52.76,52.77,52.66,52.68,189807.0,46.0764,46.0852,45.9891,46.0066,189807.0
2021-05-18 15:50:00,52.67,52.67,52.61,52.61,137404.0,45.9978,45.9978,45.9454,45.9454,137404.0
2021-05-18 15:55:00,52.61,52.62,52.56,52.57,196722.0,45.9454,45.9542,45.9018,45.9105,196722.0
2021-05-19 09:30:00,51.94,52.07,51.85,52.05,228193.0,45.3603,45.4738,45.2817,45.4564,228193.0
2021-05-19 09:35:00,52.07,52.11,52.03,52.05,195826.0,45.4738,45.5088,45.4389,45.4564,195826.0
2021-05-19 09:40:00,52.06,52.17,52.01,52.16,306008.0,45.4651,45.5612,45.4214,45.5524,306008.0
2021-05-19 09:45:00,52.16,52.21,52.13,52.18,165336.0,45.5524,45.5961,45.5262,45.5699,165336.0
2021-05-19 09:50:00,52.18,52.29,52.18,52.24,210991.0,45.5699,45.666,45.5699,45.6223,210991.0
2021-05-19 09:55:00,52.24,52.3,52.17,52.21,224751.0,45.6223,45.6747,45.5612,45.5961,224751.0
2021-05-19 10:00:00,52.21,52.23,52.06,52.07,244507.0,45.5961,45.6136,45.4651,45.4738,244507.0
2021-05-19 10:05:00,52.08,52.09,52.01,52.05,137099.0,45.4826,45.4913,45.4214,45.4564,137099.0
2021-05-19 10:10:00,52.05,52.08,52.01,52.06,152739.0,45.4564,45.4826,45.4214,45.4651,152739.0
2021-05-19 10:15:00,52.06,52.13,51.98,52.1,128305.0,45.4651,45.5262,45.3952,45.5,128305.0
2021-05-19 10:20:00,52.1,52.14,52.06,52.12,104782.0,45.5,45.535,45.4651,45.5175,104782.0
2021-05-19 10:25:00,52.11,52.24,52.1,52.22,189599.0,45.5088,45.6223,45.5,45.6048,189599.0
2021-05-19 10:30:00,52.23,52.26,52.19,52.23,82565.0,45.6136,45.6398,45.5786,45.6136,82565.0
2021-05-19 10:35:00,52.23,52.26,52.16,52.16,124131.0,45.6136,45.6398,45.5524,45.5524,124131.0
2021-05-19 10:40:00,52.15,52.24,52.14,52.23,198756.0,45.5437,45.6223,45.535,45.6136,198756.0
2021-05-19 10:45:00,52.24,52.28,52.23,52.26,182194.0,45.6223,45.6572,45.6136,45.6398,182194.0
2021-05-19 10:50:00,52.26,52.33,52.25,52.31,154203.0,45.6398,45.7009,45.631,45.6834,154203.0
2021-05-19 10:55:00,52.31,52.32,52.25,52.25,34644.0,45.6834,45.6922,45.631,45.631,34644.0
2021-05-19 11:00:00,52.25,52.25,52.18,52.19,44961.0,45.631,45.631,45.5699,45.5786,44961.0
2021-05-19 11:05:00,52.2,52.31,52.19,52.3,51588.0,45.5874,45.6834,45.5786,45.6747,51588.0
2021-05-19 11:10:00,52.3,52.32,52.27,52.29,65537.0,45.6747,45.6922,45.6485,45.666,65537.0
2021-05-19 11:15:00,52.28,52.29,52.21,52.23,60726.0,45.6572,45.666,45.5961,45.6136,60726.0
2021-05-19 11:20:00,52.23,52.36,52.23,52.32,78648.0,45.6136,45.7271,45.6136,45.6922,78648.0
2021-05-19 11:25:00,52.31,52.32,52.27,52.28,54408.0,45.6834,45.6922,45.6485,45.6572,54408.0
2021-05-19 11:30:00,52.28,52.3,52.26,52.28,59294.0,45.6572,45.6747,45.6398,45.6572,59294.0
2021-05-19 11:35:00,52.28,52.36,52.27,52.36,110905.0,45.6572,45.7271,45.6485,45.7271,110905.0
2021-05-19 11:40:00,52.36,52.37,52.28,52.31,59497.0,45.7271,45.7358,45.6572,45.6834,59497.0
2021-05-19 11:45:00,52.31,52.32,52.28,52.31,83158.0,45.6834,45.6922,45.6572,45.6834,83158.0
2021-05-19 11:50:00,52.31,52.33,52.29,52.3,57187.0,45.6834,45.7009,45.666,45.6747,57187.0
2021-05-19 11:55:00,52.31,52.41,52.31,52.39,105247.0,45.6834,45.7708,45.6834,45.7533,105247.0
2021-05-19 12:00:00,52.38,52.39,52.33,52.34,40092.0,45.7446,45.7533,45.7009,45.7096,40092.0
2021-05-19 12:05:00,52.34,52.38,52.33,52.35,37091.0,45.7096,45.7446,45.7009,45.7184,37091.0
2021-05-19 12:10:00,52.36,52.41,52.36,52.4,28510.0,45.7271,45.7708,45.7271,45.762,28510.0
2021-05-19 12:15:00,52.4,52.45,52.4,52.42,26723.0,45.762,45.8057,45.762,45.7795,26723.0
2021-05-19 12:20:00,52.42,52.44,52.38,52.43,36071.0,45.7795,45.797,45.7446,45.7882,36071.0
2021-05-19 12:25:00,52.43,52.43,52.39,52.41,61783.0,45.7882,45.7882,45.7533,45.7708,61783.0
2021-05-19 12:30:00,52.41,52.43,52.4,52.4,53717.0,45.7708,45.7882,45.762,45.762,53717.0
2021-05-19 12:35:00,52.4,52.43,52.39,52.41,118036.0,45.762,45.7882,45.7533,45.7708,118036.0
2021-05-19 12:40:00,52.41,52.46,52.41,52.42,29798.0,45.7708,45.8144,45.7708,45.7795,29798.0
2021-05-19 12:45:00,52.42,52.44,52.39,52.41,27327.0,45.7795,45.797,45.7533,45.7708,27327.0
2021-05-19 12:50:00,52.41,52.44,52.39,52.43,87752.0,45.7708,45.797,45.7533,45.7882,87752.0
2021-05-19 12:55:00,52.43,52.46,52.41,52.41,31195.0,45.7882,45.8144,45.7708,45.7708,31195.0
2021-05-19 13:00:00,52.41,52.48,52.41,52.45,51041.0,45.7708,45.8319,45.7708,45.8057,51041.0
2021-05-19 13:05:00,52.45,52.52,52.45,52.5,119803.0,45.8057,45.8668,45.8057,45.8494,119803.0
2021-05-19 13:10:00,52.51,52.56,52.51,52.54,32860.0,45.8581,45.9018,45.8581,45.8843,32860.0
2021-05-19 13:15:00,52.53,52.55,52.49,52.51,72932.0,45.8756,45.893,45.8406,45.8581,72932.0
2021-05-19 13:20:00,52.5,52.51,52.46,52.46,32507.0,45.8494,45.8581,45.8144,45.8144,32507.0
2021-05-19 13:25:00,52.46,52.49,52.44,52.49,93264.0,45.8144,45.8406,45.797,45.8406,93264.0
2021-05-19 13:30:00,52.49,52.49,52.42,52.43,39958.0,45.8406,45.8406,45.7795,45.7882,39958.0
2021-05-19 13:35:00,52.43,52.45,52.39,52.44,50186.0,45.7882,45.8057,45.7533,45.797,50186.0
2021-05-19 13:40:00,52.44,52.45,52.41,52.44,38252.0,45.797,45.8057,45.7708,45.797,38252.0
2021-05-19 13:45:00,52.44,52.46,52.42,52.45,40484.0,45.797,45.8144,45.7795,45.8057,40484.0
2021-05-19 13:50:00,52.45,52.47,52.44,52.47,33282.0,45.8057,45.8232,45.797,45.8232,33282.0
2021-05-19 13:55:00,52.47,52.49,52.43,52.44,76662.0,45.8232,45.8406,45.7882,45.797,76662.0
2021-05-19 14:00:00,52.44,52.49,52.31,52.31,110413.0,45.797,45.8406,45.6834,45.6834,110413.0
2021-05-19 14:05:00,52.32,52.32,52.21,52.27,156311.0,45.6922,45.6922,45.5961,45.6485,156311.0
2021-05-19 14:10:00,52.27,52.29,52.15,52.2,277050.0,45.6485,45.666,45.5437,45.5874,277050.0
2021-05-19 14:15:00,52.19,52.23,52.12,52.23,143655.0,45.5786,45.6136,45.5175,45.6136,143655.0
2021-05-19 14:20:00,52.23,52.47,52.22,52.4,125407.0,45.6136,45.8232,45.6048,45.762,125407.0
2021-05-19 14:25:00,52.38,52.43,52.37,52.42,81122.0,45.7446,45.7882,45.7358,45.7795,81122.0
2021-05-19 14:30:00,52.41,52.46,52.32,52.33,167794.0,45.7708,45.8144,45.6922,45.7009,167794.0
2021-05-19 14:35:00,52.34,52.35,52.24,52.25,170515.0,45.7096,45.7184,45.6223,45.631,170515.0
2021-05-19 14:40:00,52.25,52.27,52.22,52.23,56332.0,45.631,45.6485,45.6048,45.6136,56332.0
2021-05-19 14:45:00,52.24,52.24,52.17,52.18,56372.0,45.6223,45.6223,45.5612,45.5699,56372.0
2021-05-19 14:50:00,52.18,52.22,52.17,52.21,57904.0,45.5699,45.6048,45.5612,45.5961,57904.0
2021-05-19 14:55:00,52.22,52.3,52.19,52.23,109954.0,45.6048,45.6747,45.5786,45.6136,109954.0
2021-05-19 15:00:00,52.22,52.23,52.15,52.2,81323.0,45.6048,45.6136,45.5437,45.5874,81323.0
2021-05-19 15:05:00,52.21,52.29,52.2,52.28,162427.0,45.5961,45.666,45.5874,45.6572,162427.0
2021-05-19 15:10:00,52.28,52.32,52.26,52.3,83452.0,45.6572,45.6922,45.6398,45.6747,83452.0
2021-05-19 15:15:00,52.29,52.32,52.27,52.28,68966.0,45.666,45.6922,45.6485,45.6572,68966.0
2021-05-19 15:20:00,52.29,52.36,52.27,52.35,92249.0,45.666,45.7271,45.6485,45.7184,92249.0
2021-05-19 15:25:00,52.35,52.38,52.32,52.37,62636.0,45.7184,45.7446,45.6922,45.7358,62636.0
2021-05-19 15:30:00,52.37,52.37,52.3,52.35,61559.0,45.7358,45.7358,45.6747,45.7184,61559.0
2021-05-19 15:35:00,52.35,52.36,52.32,52.35,90497.0,45.7184,45.7271,45.6922,45.7184,90497.0
2021-05-19 15:40:00,52.35,52.35,52.31,52.32,120841.0,45.7184,45.7184,45.6834,45.6922,120841.0
2021-05-19 15:45:00,52.31,52.33,52.25,52.28,331697.0,45.6834,45.7009,45.631,45.6572,331697.0
2021-05-19 15:50:00,52.27,52.36,52.27,52.35,135317.0,45.6485,45.7271,45.6485,45.7184,135317.0
2021-05-19 15:55:00,52.35,52.42,52.34,52.41,348674.0,45.7184,45.7795,45.7096,45.7708,348674.0
2021-05-20 09:30:00,52.43,52.51,52.43,52.48,467230.0,45.7882,45.8581,45.7882,45.8319,467230.0
2021-05-20 09:35:00,52.47,52.47,52.41,52.45,147926.0,45.8232,45.8232,45.7708,45.8057,147926.0
2021-05-20 09:40:00,52.45,52.55,52.45,52.53,192807.0,45.8057,45.893,45.8057,45.8756,192807.0
2021-05-20 09:45:00,52.54,52.59,52.53,52.55,109643.0,45.8843,45.928,45.8756,45.893,109643.0
2021-05-20 09:50:00,52.56,52.58,52.54,52.55,144530.0,45.9018,45.9192,45.8843,45.893,144530.0
2021-05-20 09:55:00,52.56,52.58,52.52,52.53,129567.0,45.9018,45.9192,45.8668,45.8756,129567.0
2021-05-20 10:00:00,52.54,52.57,52.51,52.57,201967.0,45.8843,45.9105,45.8581,45.9105,201967.0
2021-05-20 10:05:00,52.55,52.58,52.5,52.52,50595.0,45.893,45.9192,45.8494,45.8668,50595.0
2021-05-20 10:10:00,52.52,52.55,52.47,52.48,165641.0,45.8668,45.893,45.8232,45.8319,165641.0
2021-05-20 10:15:00,52.48,52.5,52.45,52.49,57239.0,45.8319,45.8494,45.8057,45.8406,57239.0
2021-05-20 10:20:00,52.48,52.53,52.48,52.52,65600.0,45.8319,45.8756,45.8319,45.8668,65600.0
2021-05-20 10:25:00,52.53,52.53,52.5,52.52,36631.0,45.8756,45.8756,45.8494,45.8668,36631.0
2021-05-20 10:30:00,52.53,52.54,52.51,52.53,31185.0,45.8756,45.8843,45.8581,45.8756,31185.0
2021-05-20 10:35:00,52.53,52.54,52.5,52.53,32243.0,45.8756,45.8843,45.8494,45.8756,32243.0
2021-05-20 10:40:00,52.53,52.55,52.52,52.55,104886.0,45.8756,45.893,45.8668,45.893,104886.0
2021-05-20 10:45:00,52.56,52.57,52.52,52.53,35244.0,45.9018,45.9105,45.8668,45.8756,35244.0
2021-05-20 10:50:00,52.54,52.57,52.53,52.54,94471.0,45.8843,45.9105,45.8756,45.8843,94471.0
2021-05-20 10:55:00,52.54,52.55,52.52,52.54,19086.0,45.8843,45.893,45.8668,45.8843,19086.0
2021-05-20 11:00:00,52.54,52.57,52.53,52.53,37001.0,45.8843,45.9105,45.8756,45.8756,37001.0
2021-05-20 11:05:00,52.54,52.56,52.52,52.56,68775.0,45.8843,45.9018,45.8668,45.9018,68775.0
2021-05-20 11:10:00,52.56,52.61,52.55,52.58,74544.0,45.9018,45.9454,45.893,45.9192,74544.0
2021-05-20 11:15:00,52.59,52.6,52.58,52.59,25950.0,45.928,45.9367,45.9192,45.928,25950.0
2021-05-20 11:20:00,52.59,52.59,52.56,52.58,21617.0,45.928,45.928,45.9018,45.9192,21617.0
2021-05-20 11:25:00,52.58,52.64,52.57,52.62,37280.0,45.9192,45.9716,45.9105,45.9542,37280.0
2021-05-20 11:30:00,52.62,52.63,52.59,52.62,88463.0,45.9542,45.9629,45.928,45.9542,88463.0
2021-05-20 11:35:00,52.63,52.68,52.62,52.67,112903.0,45.9629,46.0066,45.9542,45.9978,112903.0
2021-05-20 11:40:00,52.67,52.7,52.66,52.69,44544.0,45.9978,46.024,45.9891,46.0153,44544.0
2021-05-20 11:45:00,52.68,52.7,52.66,52.67,80580.0,46.0066,46.024,45.9891,45.9978,80580.0
2021-05-20 11:50:00,52.68,52.69,52.61,52.62,72714.0,46.0066,46.0153,45.9454,45.9542,72714.0
2021-05-20 11:55:00,52.62,52.65,52.61,52.65,69103.0,45.9542,45.9804,45.9454,45.9804,69103.0
2021-05-20 12:00:00,52.64,52.65,52.58,52.63,18622.0,45.9716,45.9804,45.9192,45.9629,18622.0
2021-05-20 12:05:00,52.63,52.63,52.57,52.59,62808.0,45.9629,45.9629,45.9105,45.928,62808.0
2021-05-20 12:10:00,52.59,52.61,52.55,52.56,62772.0,45.928,45.9454,45.893,45.9018,62772.0
2021-05-20 12:15:00,52.56,52.59,52.53,52.57,54487.0,45.9018,45.928,45.8756,45.9105,54487.0
2021-05-20 12:20:00,52.57,52.58,52.54,52.56,26897.0,45.9105,45.9192,45.8843,45.9018,26897.0
2021-05-20 12:25:00,52.56,52.58,52.54,52.55,26187.0,45.9018,45.9192,45.8843,45.893,26187.0
2021-05-20 12:30:00,52.55,52.57,52.54,52.54,30217.0,45.893,45.9105,45.8843,45.8843,30217.0
2021-05-20 12:35:00,52.54,52.54,52.48,52.51,58385.0,45.8843,45.8843,45.8319,45.8581,58385.0
2021-05-20 12:40:00,52.5,52.54,52.5,52.53,66278.0,45.8494,45.8843,45.8494,45.8756,66278.0
2021-05-20 12:45:00,52.53,52.56,52.53,52.55,24664.0,45.8756,45.9018,45.8756,45.893,24664.0
2021-05-20 12:50:00,52.55,52.59,52.55,52.59,39187.0,45.893,45.928,45.893,45.928,39187.0
2021-05-20 12:55:00,52.58,52.59,52.56,52.58,51067.0,45.9192,45.928,45.9018,45.9192,51067.0
2021-05-20 13:00:00,52.57,52.58,52.53,52.54,47730.0,45.9105,45.9192,45.8756,45.8843,47730.0
2021-05-20 13:05:00,52.55,52.56,52.53,52.55,26066.0,45.893,45.9018,45.8756,45.893,26066.0
2021-05-20 13:10:00,52.55,52.56,52.54,52.55,26731.0,45.893,45.9018,45.8843,45.893,26731.0
2021-05-20 13:15:00,52.56,52.57,52.56,52.57,13180.0,45.9018,45.9105,45.9018,45.9105,13180.0
2021-05-20 13:20:00,52.56,52.61,52.56,52.6,82196.0,45.9018,45.9454,45.9018,45.9367,82196.0
2021-05-20 13:25:00,52.59,52.62,52.58,52.59,54600.0,45.928,45.9542,45.9192,45.928,54600.0
2021-05-20 13:30:00,52.59,52.6,52.57,52.58,34208.0,45.928,45.9367,45.9105,45.9192,34208.0
2021-05-20 13:35:00,52.58,52.58,52.56,52.56,20735.0,45.9192,45.9192,45.9018,45.9018,20735.0
2021-05-20 13:40:00,52.57,52.57,52.54,52.55,26658.0,45.9105,45.9105,45.8843,45.893,26658.0
2021-05-20 13:45:00,52.55,52.58,52.54,52.57,67960.0,45.893,45.9192,45.8843,45.9105,67960.0
2021-05-20 13:50:00,52.57,52.57,52.49,52.51,93053.0,45.9105,45.9105,45.8406,45.8581,93053.0
2021-05-20 13:55:00,52.51,52.54,52.49,52.53,56503.0,45.8581,45.8843,45.8406,45.8756,56503.0
2021-05-20 14:00:00,52.53,52.56,52.53,52.54,44846.0,45.8756,45.9018,45.8756,45.8843,44846.0
2021-05-20 14:05:00,52.55,52.57,52.54,52.55,23053.0,45.893,45.9105,45.8843,45.893,23053.0
2021-05-20 14:10:00,52.55,52.56,52.53,52.54,42378.0,45.893,45.9018,45.8756,45.8843,42378.0
2021-05-20 14:15:00,52.55,52.55,52.52,52.54,25405.0,45.893,45.893,45.8668,45.8843,25405.0
2021-05-20 14:20:00,52.54,52.54,52.52,52.54,26917.0,45.8843,45.8843,45.8668,45.8843,26917.0
2021-05-20 14:25:00,52.54,52.56,52.53,52.56,66431.0,45.8843,45.9018,45.8756,45.9018,66431.0
2021-05-20 14:30:00,52.57,52.58,52.54,52.55,56974.0,45.9105,45.9192,45.8843,45.893,56974.0
2021-05-20 14:35:00,52.54,52.57,52.54,52.57,47218.0,45.8843,45.9105,45.8843,45.9105,47218.0
2021-05-20 14:40:00,52.57,52.58,52.56,52.57,33936.0,45.9105,45.9192,45.9018,45.9105,33936.0
2021-05-20 14:45:00,52.57,52.6,52.56,52.6,77615.0,45.9105,45.9367,45.9018,45.9367,77615.0
2021-05-20 14:50:00,52.6,52.63,52.59,52.63,65003.0,45.9367,45.9629,45.928,45.9629,65003.0
2021-05-20 14:55:00,52.64,52.65,52.61,52.61,34450.0,45.9716,45.9804,45.9454,45.9454,34450.0
2021-05-20 15:00:00,52.62,52.64,52.58,52.64,42887.0,45.9542,45.9716,45.9192,45.9716,42887.0
2021-05-20 15:05:00,52.64,52.64,52.6,52.61,41330.0,45.9716,45.9716,45.9367,45.9454,41330.0
2021-05-20 15:10:00,52.62,52.65,52.61,52.64,46850.0,45.9542,45.9804,45.9454,45.9716,46850.0
2021-05-20 15:15:00,52.64,52.67,52.63,52.66,110065.0,45.9716,45.9978,45.9629,45.9891,110065.0
2021-05-20 15:20:00,52.66,52.69,52.66,52.68,104098.0,45.9891,46.0153,45.9891,46.0066,104098.0
2021-05-20 15:25:00,52.68,52.7,52.67,52.7,74457.0,46.0066,46.024,45.9978,46.024,74457.0
2021-05-20 15:30:00,52.7,52.72,52.68,52.7,92507.0,46.024,46.0415,46.0066,46.024,92507.0
2021-05-20 15:35:00,52.7,52.72,52.68,52.68,67815.0,46.024,46.0415,46.0066,46.0066,67815.0
2021-05-20 15:40:00,52.69,52.69,52.65,52.66,46073.0,46.0153,46.0153,45.9804,45.9891,46073.0
2021-05-20 15:45:00,52.66,52.69,52.65,52.66,186273.0,45.9891,46.0153,45.9804,45.9891,186273.0
2021-05-20 15:50:00,52.65,52.67,52.63,52.66,86483.0,45.9804,45.9978,45.9629,45.9891,86483.0
2021-05-20 15:55:00,52.66,52.66,52.62,52.64,224826.0,45.9891,45.9891,45.9542,45.9716,224826.0
2021-05-21 09:30:00,52.61,52.64,52.44,52.46,175419.0,45.9454,45.9716,45.797,45.8144,175419.0
2021-05-21 09:35:00,52.47,52.47,52.39,52.39,174601.0,45.8232,45.8232,45.7533,45.7533,174601.0
2021-05-21 09:40:00,52.38,52.46,52.36,52.42,121357.0,45.7446,45.8144,45.7271,45.7795,121357.0
2021-05-21 09:45:00,52.41,52.43,52.36,52.43,98213.0,45.7708,45.7882,45.7271,45.7882,98213.0
2021-05-21 09:50:00,52.42,52.46,52.39,52.45,86374.0,45.7795,45.8144,45.7533,45.8057,86374.0
2021-05-21 09:55:00,52.45,52.52,52.43,52.51,59193.0,45.8057,45.8668,45.7882,45.8581,59193.0
2021-05-21 10:00:00,52.51,52.52,52.44,52.48,170341.0,45.8581,45.8668,45.797,45.8319,170341.0
2021-05-21 10:05:00,52.47,52.49,52.37,52.41,89204.0,45.8232,45.8406,45.7358,45.7708,89204.0
2021-05-21 10:10:00,52.4,52.43,52.35,52.35,67425.0,45.762,45.7882,45.7184,45.7184,67425.0
2021-05-21 10:15:00,52.36,52.38,52.33,52.35,51785.0,45.7271,45.7446,45.7009,45.7184,51785.0
2021-05-21 10:20:00,52.35,52.41,52.33,52.4,395616.0,45.7184,45.7708,45.7009,45.762,395616.0
2021-05-21 10:25:00,52.4,52.41,52.36,52.4,308258.0,45.762,45.7708,45.7271,45.762,308258.0
2021-05-21 10:30:00,52.39,52.44,52.37,52.43,150652.0,45.7533,45.797,45.7358,45.7882,150652.0
2021-05-21 10:35:00,52.42,52.43,52.32,52.35,36606.0,45.7795,45.7882,45.6922,45.7184,36606.0
2021-05-21 10:40:00,52.35,52.35,52.31,52.35,35790.0,45.7184,45.7184,45.6834,45.7184,35790.0
2021-05-21 10:45:00,52.35,52.35,52.31,52.32,58190.0,45.7184,45.7184,45.6834,45.6922,58190.0
2021-05-21 10:50:00,52.32,52.33,52.29,52.3,52454.0,45.6922,45.7009,45.666,45.6747,52454.0
2021-05-21 10:55:00,52.31,52.34,52.3,52.34,57671.0,45.6834,45.7096,45.6747,45.7096,57671.0
2021-05-21 11:00:00,52.34,52.35,52.3,52.3,60117.0,45.7096,45.7184,45.6747,45.6747,60117.0
2021-05-21 11:05:00,52.31,52.34,52.31,52.32,45331.0,45.6834,45.7096,45.6834,45.6922,45331.0
2021-05-21 11:10:00,52.32,52.34,52.3,52.33,16971.0,45.6922,45.7096,45.6747,45.7009,16971.0
2021-05-21 11:15:00,52.32,52.37,52.31,52.37,18281.0,45.6922,45.7358,45.6834,45.7358,18281.0
2021-05-21 11:20:00,52.37,52.37,52.3,52.3,8865.0,45.7358,45.7358,45.6747,45.6747,8865.0
2021-05-21 11:25:00,52.31,52.34,52.22,52.23,48375.0,45.6834,45.7096,45.6048,45.6136,48375.0
2021-05-21 11:30:00,52.23,52.28,52.23,52.27,27410.0,45.6136,45.6572,45.6136,45.6485,27410.0
2021-05-21 11:35:00,52.27,52.27,52.22,52.23,35922.0,45.6485,45.6485,45.6048,45.6136,35922.0
2021-05-21 11:40:00,52.24,52.26,52.22,52.23,79075.0,45.6223,45.6398,45.6048,45.6136,79075.0
2021-05-21 11:45:00,52.23,52.23,52.17,52.18,62408.0,45.6136,45.6136,45.5612,45.5699,62408.0
2021-05-21 11:50:00,52.18,52.2,52.15,52.15,54178.0,45.5699,45.5874,45.5437,45.5437,54178.0
2021-05-21 11:55:00,52.16,52.17,52.12,52.14,32055.0,45.5524,45.5612,45.5175,45.535,32055.0
2021-05-21 12:00:00,52.14,52.17,52.12,52.15,79898.0,45.535,45.5612,45.5175,45.5437,79898.0
2021-05-21 12:05:00,52.16,52.16,52.07,52.07,195518.0,45.5524,45.5524,45.4738,45.4738,195518.0
2021-05-21 12:10:00,52.08,52.13,52.06,52.12,69646.0,45.4826,45.5262,45.4651,45.5175,69646.0
2021-05-21 12:15:00,52.12,52.14,52.1,52.13,57541.0,45.5175,45.535,45.5,45.5262,57541.0
2021-05-21 12:20:00,52.12,52.13,52.1,52.1,52032.0,45.5175,45.5262,45.5,45.5,52032.0
2021-05-21 12:25:00,52.1,52.12,52.09,52.12,289794.0,45.5,45.5175,45.4913,45.5175,289794.0
2021-05-21 12:30:00,52.12,52.13,52.11,52.12,29750.0,45.5175,45.5262,45.5088,45.5175,29750.0
2021-05-21 12:35:00,52.12,52.15,52.1,52.15,73290.0,45.5175,45.5437,45.5,45.5437,73290.0
2021-05-21 12:40:00,52.15,52.16,52.12,52.12,29349.0,45.5437,45.5524,45.5175,45.5175,29349.0
2021-05-21 12:45:00,52.12,52.13,52.07,52.1,74390.0,45.5175,45.5262,45.4738,45.5,74390.0
2021-05-21 12:50:00,52.09,52.09,52.02,52.02,49021.0,45.4913,45.4913,45.4302,45.4302,49021.0
2021-05-21 12:55:00,52.02,52.06,51.99,52.05,103315.0,45.4302,45.4651,45.404,45.4564,103315.0
2021-05-21 13:00:00,52.04,52.06,52.03,52.06,109943.0,45.4476,45.4651,45.4389,45.4651,109943.0
2021-05-21 13:05:00,52.06,52.08,52.04,52.06,56085.0,45.4651,45.4826,45.4476,45.4651,56085.0
2021-05-21 13:10:00,52.06,52.07,52.03,52.03,40517.0,45.4651,45.4738,45.4389,45.4389,40517.0
2021-05-21 13:15:00,52.04,52.06,52.01,52.01,79866.0,45.4476,45.4651,45.4214,45.4214,79866.0
2021-05-21 13:20:00,52.01,52.06,52.01,52.04,91601.0,45.4214,45.4651,45.4214,45.4476,91601.0
2021-05-21 13:25:00,52.04,52.06,52.02,52.05,103209.0,45.4476,45.4651,45.4302,45.4564,103209.0
2021-05-21 13:30:00,52.05,52.09,52.04,52.09,61227.0,45.4564,45.4913,45.4476,45.4913,61227.0
2021-05-21 13:35:00,52.09,52.11,52.07,52.1,55794.0,45.4913,45.5088,45.4738,45.5,55794.0
2021-05-21 13:40:00,52.1,52.11,52.08,52.09,18858.0,45.5,45.5088,45.4826,45.4913,18858.0
2021-05-21 13:45:00,52.09,52.11,52.08,52.11,48782.0,45.4913,45.5088,45.4826,45.5088,48782.0
2021-05-21 13:50:00,52.12,52.14,52.12,52.14,26137.0,45.5175,45.535,45.5175,45.535,26137.0
2021-05-21 13:55:00,52.13,52.14,52.1,52.1,10884.0,45.5262,45.535,45.5,45.5,10884.0
2021-05-21 14:00:00,52.12,52.13,52.1,52.11,38641.0,45.5175,45.5262,45.5,45.5088,38641.0
2021-05-21 14:05:00,52.12,52.14,52.11,52.13,34977.0,45.5175,45.535,45.5088,45.5262,34977.0
2021-05-21 14:10:00,52.13,52.14,52.12,52.14,31037.0,45.5262,45.535,45.5175,45.535,31037.0
2021-05-21 14:15:00,52.14,52.15,52.12,52.14,35272.0,45.535,45.5437,45.5175,45.535,35272.0
2021-05-21 14:20:00,52.13,52.14,52.12,52.14,45383.0,45.5262,45.535,45.5175,45.535,45383.0
2021-05-21 14:25:00,52.14,52.14,52.09,52.1,61564.0,45.535,45.535,45.4913,45.5,61564.0
2021-05-21 14:30:00,52.11,52.12,52.09,52.11,41263.0,45.5088,45.5175,45.4913,45.5088,41263.0
2021-05-21 14:35:00,52.12,52.12,52.06,52.09,129667.0,45.5175,45.5175,45.4651,45.4913,129667.0
2021-05-21 14:40:00,52.08,52.09,52.06,52.08,32120.0,45.4826,45.4913,45.4651,45.4826,32120.0
2021-05-21 14:45:00,52.08,52.09,52.06,52.08,20087.0,45.4826,45.4913,45.4651,45.4826,20087.0
2021-05-21 14:50:00,52.08,52.1,52.07,52.1,24042.0,45.4826,45.5,45.4738,45.5,24042.0
2021-05-21 14:55:00,52.1,52.12,52.1,52.11,77597.0,45.5,45.5175,45.5,45.5088,77597.0
2021-05-21 15:00:00,52.1,52.11,52.05,52.07,68852.0,45.5,45.5088,45.4564,45.4738,68852.0
2021-05-21 15:05:00,52.07,52.1,52.06,52.1,41734.0,45.4738,45.5,45.4651,45.5,41734.0
2021-05-21 15:10:00,52.09,52.12,52.09,52.11,67384.0,45.4913,45.5175,45.4913,45.5088,67384.0
2021-05-21 15:15:00,52.11,52.13,52.08,52.1,69976.0,45.5088,45.5262,45.4826,45.5,69976.0
2021-05-21 15:20:00,52.1,52.12,52.09,52.12,40649.0,45.5,45.5175,45.4913,45.5175,40649.0
2021-05-21 15:25:00,52.12,52.14,52.1,52.14,139814.0,45.5175,45.535,45.5,45.535,139814.0
2021-05-21 15:30:00,52.14,52.14,52.09,52.1,48569.0,45.535,45.535,45.4913,45.5,48569.0
2021-05-21 15:35:00,52.09,52.12,52.09,52.1,106510.0,45.4913,45.5175,45.4913,45.5,106510.0
2021-05-21 15:40:00,52.09,52.09,52.02,52.03,48157.0,45.4913,45.4913,45.4302,45.4389,48157.0
2021-05-21 15:45:00,52.03,52.06,52.02,52.06,45198.0,45.4389,45.4651,45.4302,45.4651,45198.0
2021-05-21 15:50:00,52.07,52.08,52.04,52.05,68527.0,45.4738,45.4826,45.4476,45.4564,68527.0
2021-05-21 15:55:00,52.06,52.09,52.01,52.08,327889.0,45.4651,45.4913,45.4214,45.4826,327889.0
2021-05-24 09:30:00,52.42,52.43,52.28,52.3,325601.0,45.7795,45.7882,45.6572,45.6747,325601.0
2021-05-24 09:35:00,52.3,52.46,52.29,52.45,121193.0,45.6747,45.8144,45.666,45.8057,121193.0
2021-05-24 09:40:00,52.45,52.52,52.45,52.47,58247.0,45.8057,45.8668,45.8057,45.8232,58247.0
2021-05-24 09:45:00,52.47,52.48,52.42,52.48,106326.0,45.8232,45.8319,45.7795,45.8319,106326.0
2021-05-24 09:50:00,52.49,52.55,52.48,52.53,115617.0,45.8406,45.893,45.8319,45.8756,115617.0
2021-05-24 09:55:00,52.52,52.57,52.52,52.57,68285.0,45.8668,45.9105,45.8668,45.9105,68285.0
2021-05-24 10:00:00,52.57,52.6,52.52,52.53,278007.0,45.9105,45.9367,45.8668,45.8756,278007.0
2021-05-24 10:05:00,52.53,52.56,52.51,52.55,159958.0,45.8756,45.9018,45.8581,45.893,159958.0
2021-05-24 10:10:00,52.55,52.59,52.55,52.56,131345.0,45.893,45.928,45.893,45.9018,131345.0
2021-05-24 10:15:00,52.56,52.6,52.56,52.57,102797.0,45.9018,45.9367,45.9018,45.9105,102797.0
2021-05-24 10:20:00,52.57,52.61,52.56,52.61,108855.0,45.9105,45.9454,45.9018,45.9454,108855.0
2021-05-24 10:25:00,52.61,52.61,52.55,52.57,69665.0,45.9454,45.9454,45.893,45.9105,69665.0
2021-05-24 10:30:00,52.58,52.58,52.54,52.57,55354.0,45.9192,45.9192,45.8843,45.9105,55354.0
2021-05-24 10:35:00,52.57,52.59,52.55,52.58,69288.0,45.9105,45.928,45.893,45.9192,69288.0
2021-05-24 10:40:00,52.59,52.6,52.54,52.55,47269.0,45.928,45.9367,45.8843,45.893,47269.0
2021-05-24 10:45:00,52.55,52.56,52.53,52.54,45783.0,45.893,45.9018,45.8756,45.8843,45783.0
2021-05-24 10:50:00,52.54,52.57,52.54,52.57,78805.0,45.8843,45.9105,45.8843,45.9105,78805.0
2021-05-24 10:55:00,52.57,52.6,52.57,52.58,66750.0,45.9105,45.9367,45.9105,45.9192,66750.0
2021-05-24 11:00:00,52.58,52.61,52.57,52.6,41896.0,45.9192,45.9454,45.9105,45.9367,41896.0
2021-05-24 11:05:00,52.59,52.63,52.58,52.61,44944.0,45.928,45.9629,45.9192,45.9454,44944.0
2021-05-24 11:10:00,52.61,52.61,52.59,52.61,26602.0,45.9454,45.9454,45.928,45.9454,26602.0
2021-05-24 11:15:00,52.61,52.62,52.6,52.62,42492.0,45.9454,45.9542,45.9367,45.9542,42492.0
2021-05-24 11:20:00,52.62,52.63,52.6,52.61,63816.0,45.9542,45.9629,45.9367,45.9454,63816.0
2021-05-24 11:25:00,52.62,52.62,52.59,52.61,35912.0,45.9542,45.9542,45.928,45.9454,35912.0
2021-05-24 11:30:00,52.61,52.62,52.59,52.6,20081.0,45.9454,45.9542,45.928,45.9367,20081.0
2021-05-24 11:35:00,52.6,52.61,52.58,52.59,16954.0,45.9367,45.9454,45.9192,45.928,16954.0
2021-05-24 11:40:00,52.58,52.59,52.57,52.59,46063.0,45.9192,45.928,45.9105,45.928,46063.0
2021-05-24 11:45:00,52.59,52.6,52.58,52.6,20212.0,45.928,45.9367,45.9192,45.9367,20212.0
2021-05-24 11:50:00,52.6,52.6,52.54,52.56,25627.0,45.9367,45.9367,45.8843,45.9018,25627.0
2021-05-24 11:55:00,52.55,52.57,52.55,52.56,67437.0,45.893,45.9105,45.893,45.9018,67437.0
2021-05-24 12:00:00,52.57,52.59,52.56,52.59,90983.0,45.9105,45.928,45.9018,45.928,90983.0
2021-05-24 12:05:00,52.59,52.6,52.55,52.56,84780.0,45.928,45.9367,45.893,45.9018,84780.0
2021-05-24 12:10:00,52.56,52.57,52.54,52.56,68785.0,45.9018,45.9105,45.8843,45.9018,68785.0
2021-05-24 12:15:00,52.57,52.58,52.55,52.58,36275.0,45.9105,45.9192,45.893,45.9192,36275.0
2021-05-24 12:20:00,52.58,52.59,52.56,52.57,25232.0,45.9192,45.928,45.9018,45.9105,25232.0
2021-05-24 12:25:00,52.57,52.57,52.54,52.56,29901.0,45.9105,45.9105,45.8843,45.9018,29901.0
2021-05-24 12:30:00,52.56,52.58,52.56,52.58,13006.0,45.9018,45.9192,45.9018,45.9192,13006.0
2021-05-24 12:35:00,52.58,52.59,52.57,52.59,37683.0,45.9192,45.928,45.9105,45.928,37683.0
2021-05-24 12:40:00,52.59,52.59,52.57,52.58,82067.0,45.928,45.928,45.9105,45.9192,82067.0
2021-05-24 12:45:00,52.58,52.61,52.57,52.61,41438.0,45.9192,45.9454,45.9105,45.9454,41438.0
2021-05-24 12:50:00,52.6,52.61,52.59,52.59,23181.0,45.9367,45.9454,45.928,45.928,23181.0
2021-05-24 12:55:00,52.6,52.6,52.58,52.59,14719.0,45.9367,45.9367,45.9192,45.928,14719.0
2021-05-24 13:00:00,52.59,52.6,52.58,52.6,24159.0,45.928,45.9367,45.9192,45.9367,24159.0
2021-05-24 13:05:00,52.6,52.6,52.58,52.6,41554.0,45.9367,45.9367,45.9192,45.9367,41554.0
2021-05-24 13:10:00,52.59,52.61,52.59,52.6,24243.0,45.928,45.9454,45.928,45.9367,24243.0
2021-05-24 13:15:00,52.6,52.61,52.59,52.61,44390.0,45.9367,45.9454,45.928,45.9454,44390.0
2021-05-24 13:20:00,52.61,52.63,52.6,52.62,62862.0,45.9454,45.9629,45.9367,45.9542,62862.0
2021-05-24 13:25:00,52.63,52.64,52.62,52.64,24643.0,45.9629,45.9716,45.9542,45.9716,24643.0
2021-05-24 13:30:00,52.64,52.65,52.63,52.64,19715.0,45.9716,45.9804,45.9629,45.9716,19715.0
2021-05-24 13:35:00,52.63,52.65,52.62,52.64,31743.0,45.9629,45.9804,45.9542,45.9716,31743.0
2021-05-24 13:40:00,52.63,52.65,52.62,52.64,19948.0,45.9629,45.9804,45.9542,45.9716,19948.0
2021-05-24 13:45:00,52.65,52.65,52.64,52.65,16514.0,45.9804,45.9804,45.9716,45.9804,16514.0
2021-05-24 13:50:00,52.65,52.65,52.63,52.64,27809.0,45.9804,45.9804,45.9629,45.9716,27809.0
2021-05-24 13:55:00,52.64,52.65,52.63,52.64,19088.0,45.9716,45.9804,45.9629,45.9716,19088.0
2021-05-24 14:00:00,52.64,52.65,52.63,52.65,74287.0,45.9716,45.9804,45.9629,45.9804,74287.0
2021-05-24 14:05:00,52.64,52.66,52.64,52.65,108721.0,45.9716,45.9891,45.9716,45.9804,108721.0
2021-05-24 14:10:00,52.65,52.65,52.64,52.64,30869.0,45.9804,45.9804,45.9716,45.9716,30869.0
2021-05-24 14:15:00,52.64,52.65,52.63,52.64,23337.0,45.9716,45.9804,45.9629,45.9716,23337.0
2021-05-24 14:20:00,52.64,52.64,52.62,52.64,48260.0,45.9716,45.9716,45.9542,45.9716,48260.0
2021-05-24 14:25:00,52.64,52.64,52.62,52.63,17554.0,45.9716,45.9716,45.9542,45.9629,17554.0
2021-05-24 14:30:00,52.62,52.63,52.61,52.62,47082.0,45.9542,45.9629,45.9454,45.9542,47082.0
2021-05-24 14:35:00,52.61,52.65,52.61,52.65,50944.0,45.9454,45.9804,45.9454,45.9804,50944.0
2021-05-24 14:40:00,52.64,52.64,52.63,52.64,8956.0,45.9716,45.9716,45.9629,45.9716,8956.0
2021-05-24 14:45:00,52.64,52.67,52.64,52.67,17691.0,45.9716,45.9978,45.9716,45.9978,17691.0
2021-05-24 14:50:00,52.67,52.68,52.66,52.67,31094.0,45.9978,46.0066,45.9891,45.9978,31094.0
2021-05-24 14:55:00,52.67,52.68,52.66,52.67,26629.0,45.9978,46.0066,45.9891,45.9978,26629.0
2021-05-24 15:00:00,52.66,52.68,52.65,52.66,29944.0,45.9891,46.0066,45.9804,45.9891,29944.0
2021-05-24 15:05:00,52.65,52.67,52.65,52.65,45287.0,45.9804,45.9978,45.9804,45.9804,45287.0
2021-05-24 15:10:00,52.66,52.68,52.65,52.66,35918.0,45.9891,46.0066,45.9804,45.9891,35918.0
2021-05-24 15:15:00,52.66,52.66,52.64,52.66,51116.0,45.9891,45.9891,45.9716,45.9891,51116.0
2021-05-24 15:20:00,52.66,52.67,52.65,52.65,75400.0,45.9891,45.9978,45.9804,45.9804,75400.0
2021-05-24 15:25:00,52.66,52.66,52.64,52.65,53042.0,45.9891,45.9891,45.9716,45.9804,53042.0
2021-05-24 15:30:00,52.65,52.66,52.64,52.65,80611.0,45.9804,45.9891,45.9716,45.9804,80611.0
2021-05-24 15:35:00,52.65,52.66,52.64,52.66,119170.0,45.9804,45.9891,45.9716,45.9891,119170.0
2021-05-24 15:40:00,52.66,52.66,52.63,52.63,70154.0,45.9891,45.9891,45.9629,45.9629,70154.0
2021-05-24 15:45:00,52.63,52.63,52.61,52.61,105283.0,45.9629,45.9629,45.9454,45.9454,105283.0
2021-05-24 15:50:00,52.61,52.61,52.58,52.59,128477.0,45.9454,45.9454,45.9192,45.928,128477.0
2021-05-24 15:55:00,52.59,52.59,52.54,52.57,358368.0,45.928,45.928,45.8843,45.9105,358368.0
2021-05-25 09:30:00,53.27,53.3,53.2,53.21,381470.0,46.5218,46.548,46.4607,46.4694,381470.0
2021-05-25 09:35:00,53.2,53.27,53.18,53.27,148388.0,46.4607,46.5218,46.4432,46.5218,148388.0
2021-05-25 09:40:00,53.27,53.34,53.25,53.29,170577.0,46.5218,46.583,46.5044,46.5393,170577.0
2021-05-25 09:45:00,53.29,53.32,53.28,53.3,48560.0,46.5393,46.5655,46.5306,46.548,48560.0
2021-05-25 09:50:00,53.3,53.3,53.15,53.2,214210.0,46.548,46.548,46.417,46.4607,214210.0
2021-05-25 09:55:00,53.21,53.24,53.18,53.2,176809.0,46.4694,46.4956,46.4432,46.4607,176809.0
2021-05-25 10:00:00,53.2,53.25,53.18,53.23,303932.0,46.4607,46.5044,46.4432,46.4869,303932.0
2021-05-25 10:05:00,53.23,53.27,53.21,53.22,321786.0,46.4869,46.5218,46.4694,46.4782,321786.0
2021-05-25 10:10:00,53.22,53.28,53.21,53.26,111257.0,46.4782,46.5306,46.4694,46.5131,111257.0
2021-05-25 10:15:00,53.25,53.27,53.21,53.22,73608.0,46.5044,46.5218,46.4694,46.4782,73608.0
2021-05-25 10:20:00,53.22,53.26,53.21,53.23,64594.0,46.4782,46.5131,46.4694,46.4869,64594.0
2021-05-25 10:25:00,53.24,53.26,53.22,53.23,42323.0,46.4956,46.5131,46.4782,46.4869,42323.0
2021-05-25 10:30:00,53.24,53.25,53.16,53.17,88622.0,46.4956,46.5044,46.4258,46.4345,88622.0
2021-05-25 10:35:00,53.18,53.21,53.17,53.19,48784.0,46.4432,46.4694,46.4345,46.452,48784.0
2021-05-25 10:40:00,53.2,53.23,53.17,53.22,41668.0,46.4607,46.4869,46.4345,46.4782,41668.0
2021-05-25 10:45:00,53.22,53.26,53.21,53.24,230125.0,46.4782,46.5131,46.4694,46.4956,230125.0
2021-05-25 10:50:00,53.24,53.24,53.19,53.2,139996.0,46.4956,46.4956,46.452,46.4607,139996.0
2021-05-25 10:55:00,53.2,53.25,53.19,53.21,88081.0,46.4607,46.5044,46.452,46.4694,88081.0
2021-05-25 11:00:00,53.21,53.22,53.14,53.16,110716.0,46.4694,46.4782,46.4083,46.4258,110716.0
2021-05-25 11:05:00,53.15,53.16,53.12,53.14,99612.0,46.417,46.4258,46.3908,46.4083,99612.0
2021-05-25 11:10:00,53.13,53.16,53.12,53.15,44740.0,46.3996,46.4258,46.3908,46.417,44740.0
2021-05-25 11:15:00,53.15,53.15,53.05,53.08,119229.0,46.417,46.417,46.3297,46.3559,119229.0
2021-05-25 11:20:00,53.08,53.1,53.06,53.09,129614.0,46.3559,46.3734,46.3384,46.3646,129614.0
2021-05-25 11:25:00,53.1,53.1,53.03,53.05,147095.0,46.3734,46.3734,46.3122,46.3297,147095.0
2021-05-25 11:30:00,53.05,53.07,53.0,53.02,56518.0,46.3297,46.3472,46.286,46.3035,56518.0
2021-05-25 11:35:00,53.03,53.08,53.02,53.07,84870.0,46.3122,46.3559,46.3035,46.3472,84870.0
2021-05-25 11:40:00,53.07,53.1,53.05,53.1,41397.0,46.3472,46.3734,46.3297,46.3734,41397.0
2021-05-25 11:45:00,53.09,53.12,53.08,53.11,41250.0,46.3646,46.3908,46.3559,46.3821,41250.0
2021-05-25 11:50:00,53.11,53.12,53.07,53.1,24884.0,46.3821,46.3908,46.3472,46.3734,24884.0
2021-05-25 11:55:00,53.11,53.14,53.1,53.14,36841.0,46.3821,46.4083,46.3734,46.4083,36841.0
2021-05-25 12:00:00,53.14,53.15,53.07,53.07,93897.0,46.4083,46.417,46.3472,46.3472,93897.0
2021-05-25 12:05:00,53.08,53.09,53.05,53.08,112579.0,46.3559,46.3646,46.3297,46.3559,112579.0
2021-05-25 12:10:00,53.08,53.1,53.07,53.1,50619.0,46.3559,46.3734,46.3472,46.3734,50619.0
2021-05-25 12:15:00,53.1,53.11,53.08,53.1,28285.0,46.3734,46.3821,46.3559,46.3734,28285.0
2021-05-25 12:20:00,53.1,53.12,53.09,53.09,38652.0,46.3734,46.3908,46.3646,46.3646,38652.0
2021-05-25 12:25:00,53.09,53.12,53.08,53.11,39256.0,46.3646,46.3908,46.3559,46.3821,39256.0
2021-05-25 12:30:00,53.12,53.16,53.11,53.16,34880.0,46.3908,46.4258,46.3821,46.4258,34880.0
2021-05-25 12:35:00,53.16,53.16,53.11,53.14,64657.0,46.4258,46.4258,46.3821,46.4083,64657.0
2021-05-25 12:40:00,53.14,53.14,53.11,53.12,41804.0,46.4083,46.4083,46.3821,46.3908,41804.0
2021-05-25 12:45:00,53.12,53.14,53.1,53.11,49340.0,46.3908,46.4083,46.3734,46.3821,49340.0
2021-05-25 12:50:00,53.11,53.14,53.1,53.13,109868.0,46.3821,46.4083,46.3734,46.3996,109868.0
2021-05-25 12:55:00,53.13,53.16,53.11,53.16,37868.0,46.3996,46.4258,46.3821,46.4258,37868.0
2021-05-25 13:00:00,53.15,53.15,53.08,53.09,198104.0,46.417,46.417,46.3559,46.3646,198104.0
2021-05-25 13:05:00,53.09,53.12,53.07,53.11,109991.0,46.3646,46.3908,46.3472,46.3821,109991.0
2021-05-25 13:10:00,53.11,53.15,53.1,53.15,37480.0,46.3821,46.417,46.3734,46.417,37480.0
2021-05-25 13:15:00,53.15,53.17,53.13,53.16,41959.0,46.417,46.4345,46.3996,46.4258,41959.0
2021-05-25 13:20:00,53.16,53.19,53.16,53.19,18528.0,46.4258,46.452,46.4258,46.452,18528.0
2021-05-25 13:25:00,53.2,53.2,53.16,53.18,35750.0,46.4607,46.4607,46.4258,46.4432,35750.0
2021-05-25 13:30:00,53.18,53.19,53.16,53.16,24297.0,46.4432,46.452,46.4258,46.4258,24297.0
2021-05-25 13:35:00,53.16,53.18,53.14,53.17,36291.0,46.4258,46.4432,46.4083,46.4345,36291.0
2021-05-25 13:40:00,53.16,53.17,53.12,53.16,101356.0,46.4258,46.4345,46.3908,46.4258,101356.0
2021-05-25 13:45:00,53.16,53.17,53.15,53.16,42149.0,46.4258,46.4345,46.417,46.4258,42149.0
2021-05-25 13:50:00,53.16,53.16,53.12,53.14,106013.0,46.4258,46.4258,46.3908,46.4083,106013.0
2021-05-25 13:55:00,53.14,53.15,53.12,53.13,94653.0,46.4083,46.417,46.3908,46.3996,94653.0
2021-05-25 14:00:00,53.13,53.14,53.08,53.09,104220.0,46.3996,46.4083,46.3559,46.3646,104220.0
2021-05-25 14:05:00,53.1,53.1,53.08,53.1,137237.0,46.3734,46.3734,46.3559,46.3734,137237.0
2021-05-25 14:10:00,53.1,53.11,53.08,53.1,76631.0,46.3734,46.3821,46.3559,46.3734,76631.0
2021-05-25 14:15:00,53.1,53.11,53.08,53.1,85598.0,46.3734,46.3821,46.3559,46.3734,85598.0
2021-05-25 14:20:00,53.09,53.12,53.08,53.1,43902.0,46.3646,46.3908,46.3559,46.3734,43902.0
2021-05-25 14:25:00,53.1,53.12,53.09,53.11,85578.0,46.3734,46.3908,46.3646,46.3821,85578.0
2021-05-25 14:30:00,53.11,53.13,53.09,53.11,82123.0,46.3821,46.3996,46.3646,46.3821,82123.0
2021-05-25 14:35:00,53.11,53.13,53.1,53.13,38842.0,46.3821,46.3996,46.3734,46.3996,38842.0
2021-05-25 14:40:00,53.13,53.15,53.12,53.13,46123.0,46.3996,46.417,46.3908,46.3996,46123.0
2021-05-25 14:45:00,53.13,53.14,53.12,53.13,32785.0,46.3996,46.4083,46.3908,46.3996,32785.0
2021-05-25 14:50:00,53.13,53.14,53.09,53.1,59549.0,46.3996,46.4083,46.3646,46.3734,59549.0
2021-05-25 14:55:00,53.11,53.13,53.1,53.12,34352.0,46.3821,46.3996,46.3734,46.3908,34352.0
2021-05-25 15:00:00,53.11,53.11,53.04,53.04,85759.0,46.3821,46.3821,46.321,46.321,85759.0
2021-05-25 15:05:00,53.04,53.07,53.04,53.04,56379.0,46.321,46.3472,46.321,46.321,56379.0
2021-05-25 15:10:00,53.04,53.05,53.03,53.05,40659.0,46.321,46.3297,46.3122,46.3297,40659.0
2021-05-25 15:15:00,53.04,53.06,53.02,53.05,118596.0,46.321,46.3384,46.3035,46.3297,118596.0
2021-05-25 15:20:00,53.05,53.1,53.04,53.09,53648.0,46.3297,46.3734,46.321,46.3646,53648.0
2021-05-25 15:25:00,53.1,53.12,53.07,53.07,89198.0,46.3734,46.3908,46.3472,46.3472,89198.0
2021-05-25 15:30:00,53.08,53.08,53.04,53.05,57615.0,46.3559,46.3559,46.321,46.3297,57615.0
2021-05-25 15:35:00,53.06,53.09,53.04,53.08,67255.0,46.3384,46.3646,46.321,46.3559,67255.0
2021-05-25 15:40:00,53.08,53.08,53.05,53.06,64637.0,46.3559,46.3559,46.3297,46.3384,64637.0
2021-05-25 15:45:00,53.07,53.08,53.04,53.04,51149.0,46.3472,46.3559,46.321,46.321,51149.0
2021-05-25 15:50:00,53.04,53.06,53.03,53.05,93975.0,46.321,46.3384,46.3122,46.3297,93975.0
2021-05-25 15:55:00,53.05,53.1,53.04,53.09,345491.0,46.3297,46.3734,46.321,46.3646,345491.0
2021-05-26 09:30:00,53.29,53.4,53.28,53.33,274282.0,46.5393,46.6354,46.5306,46.5742,274282.0
2021-05-26 09:35:00,53.33,53.38,53.31,53.37,129397.0,46.5742,46.6179,46.5568,46.6092,129397.0
2021-05-26 09:40:00,53.38,53.39,53.31,53.32,102119.0,46.6179,46.6266,46.5568,46.5655,102119.0
2021-05-26 09:45:00,53.32,53.33,53.29,53.31,98606.0,46.5655,46.5742,46.5393,46.5568,98606.0
2021-05-26 09:50:00,53.31,53.36,53.29,53.34,77142.0,46.5568,46.6004,46.5393,46.583,77142.0
2021-05-26 09:55:00,53.34,53.36,53.33,53.35,91986.0,46.583,46.6004,46.5742,46.5917,91986.0
2021-05-26 10:00:00,53.35,53.37,53.31,53.33,171966.0,46.5917,46.6092,46.5568,46.5742,171966.0
2021-05-26 10:05:00,53.33,53.36,53.31,53.35,68565.0,46.5742,46.6004,46.5568,46.5917,68565.0
2021-05-26 10:10:00,53.35,53.37,53.33,53.34,63744.0,46.5917,46.6092,46.5742,46.583,63744.0
2021-05-26 10:15:00,53.35,53.39,53.33,53.39,88462.0,46.5917,46.6266,46.5742,46.6266,88462.0
2021-05-26 10:20:00,53.39,53.42,53.38,53.4,42869.0,46.6266,46.6528,46.6179,46.6354,42869.0
2021-05-26 10:25:00,53.39,53.4,53.35,53.4,56124.0,46.6266,46.6354,46.5917,46.6354,56124.0
2021-05-26 10:30:00,53.4,53.42,53.39,53.41,96072.0,46.6354,46.6528,46.6266,46.6441,96072.0
2021-05-26 10:35:00,53.41,53.42,53.35,53.37,45382.0,46.6441,46.6528,46.5917,46.6092,45382.0
2021-05-26 10:40:00,53.37,53.4,53.36,53.39,34308.0,46.6092,46.6354,46.6004,46.6266,34308.0
2021-05-26 10:45:00,53.39,53.41,53.38,53.39,79253.0,46.6266,46.6441,46.6179,46.6266,79253.0
2021-05-26 10:50:00,53.39,53.42,53.38,53.41,38949.0,46.6266,46.6528,46.6179,46.6441,38949.0
2021-05-26 10:55:00,53.41,53.42,53.39,53.41,34543.0,46.6441,46.6528,46.6266,46.6441,34543.0
2021-05-26 11:00:00,53.41,53.43,53.4,53.41,20338.0,46.6441,46.6616,46.6354,46.6441,20338.0
2021-05-26 11:05:00,53.41,53.43,53.39,53.41,33564.0,46.6441,46.6616,46.6266,46.6441,33564.0
2021-05-26 11:10:00,53.41,53.42,53.38,53.41,64724.0,46.6441,46.6528,46.6179,46.6441,64724.0
2021-05-26 11:15:00,53.41,53.42,53.4,53.41,36580.0,46.6441,46.6528,46.6354,46.6441,36580.0
2021-05-26 11:20:00,53.42,53.43,53.4,53.4,39122.0,46.6528,46.6616,46.6354,46.6354,39122.0
2021-05-26 11:25:00,53.41,53.41,53.39,53.4,25820.0,46.6441,46.6441,46.6266,46.6354,25820.0
2021-05-26 11:30:00,53.39,53.4,53.34,53.36,61273.0,46.6266,46.6354,46.583,46.6004,61273.0
2021-05-26 11:35:00,53.35,53.39,53.35,53.39,32343.0,46.5917,46.6266,46.5917,46.6266,32343.0
2021-05-26 11:40:00,53.39,53.44,53.39,53.43,26673.0,46.6266,46.6703,46.6266,46.6616,26673.0
2021-05-26 11:45:00,53.44,53.46,53.42,53.45,36364.0,46.6703,46.6878,46.6528,46.679,36364.0
2021-05-26 11:50:00,53.45,53.47,53.44,53.44,79117.0,46.679,46.6965,46.6703,46.6703,79117.0
2021-05-26 11:55:00,53.44,53.47,53.43,53.47,29479.0,46.6703,46.6965,46.6616,46.6965,29479.0
2021-05-26 12:00:00,53.46,53.48,53.46,53.47,29625.0,46.6878,46.7052,46.6878,46.6965,29625.0
2021-05-26 12:05:00,53.48,53.49,53.47,53.47,28246.0,46.7052,46.714,46.6965,46.6965,28246.0
2021-05-26 12:10:00,53.48,53.5,53.46,53.49,116548.0,46.7052,46.7227,46.6878,46.714,116548.0
2021-05-26 12:15:00,53.49,53.5,53.48,53.5,34566.0,46.714,46.7227,46.7052,46.7227,34566.0
2021-05-26 12:20:00,53.5,53.5,53.47,53.47,26213.0,46.7227,46.7227,46.6965,46.6965,26213.0
2021-05-26 12:25:00,53.48,53.5,53.47,53.5,14039.0,46.7052,46.7227,46.6965,46.7227,14039.0
2021-05-26 12:30:00,53.5,53.51,53.49,53.51,102494.0,46.7227,46.7314,46.714,46.7314,102494.0
2021-05-26 12:35:00,53.5,53.52,53.5,53.5,41100.0,46.7227,46.7401,46.7227,46.7227,41100.0
2021-05-26 12:40:00,53.51,53.51,53.49,53.51,61353.0,46.7314,46.7314,46.714,46.7314,61353.0
2021-05-26 12:45:00,53.51,53.52,53.5,53.52,22603.0,46.7314,46.7401,46.7227,46.7401,22603.0
2021-05-26 12:50:00,53.52,53.52,53.5,53.5,23604.0,46.7401,46.7401,46.7227,46.7227,23604.0
2021-05-26 12:55:00,53.5,53.51,53.48,53.5,32631.0,46.7227,46.7314,46.7052,46.7227,32631.0
2021-05-26 13:00:00,53.5,53.5,53.48,53.49,18185.0,46.7227,46.7227,46.7052,46.714,18185.0
2021-05-26 13:05:00,53.49,53.51,53.45,53.46,59984.0,46.714,46.7314,46.679,46.6878,59984.0
2021-05-26 13:10:00,53.47,53.49,53.46,53.47,15651.0,46.6965,46.714,46.6878,46.6965,15651.0
2021-05-26 13:15:00,53.48,53.48,53.46,53.47,27508.0,46.7052,46.7052,46.6878,46.6965,27508.0
2021-05-26 13:20:00,53.47,53.5,53.47,53.5,25476.0,46.6965,46.7227,46.6965,46.7227,25476.0
2021-05-26 13:25:00,53.49,53.5,53.48,53.5,24924.0,46.714,46.7227,46.7052,46.7227,24924.0
2021-05-26 13:30:00,53.49,53.5,53.48,53.48,10385.0,46.714,46.7227,46.7052,46.7052,10385.0
2021-05-26 13:35:00,53.49,53.5,53.46,53.48,38859.0,46.714,46.7227,46.6878,46.7052,38859.0
2021-05-26 13:40:00,53.47,53.49,53.44,53.45,34938.0,46.6965,46.714,46.6703,46.679,34938.0
2021-05-26 13:45:00,53.45,53.47,53.43,53.46,52706.0,46.679,46.6965,46.6616,46.6878,52706.0
2021-05-26 13:50:00,53.45,53.46,53.42,53.44,18985.0,46.679,46.6878,46.6528,46.6703,18985.0
2021-05-26 13:55:00,53.43,53.46,53.43,53.45,56099.0,46.6616,46.6878,46.6616,46.679,56099.0
2021-05-26 14:00:00,53.45,53.46,53.43,53.44,218123.0,46.679,46.6878,46.6616,46.6703,218123.0
2021-05-26 14:05:00,53.44,53.46,53.43,53.46,20024.0,46.6703,46.6878,46.6616,46.6878,20024.0
2021-05-26 14:10:00,53.46,53.48,53.46,53.48,47017.0,46.6878,46.7052,46.6878,46.7052,47017.0
2021-05-26 14:15:00,53.48,53.49,53.47,53.48,38414.0,46.7052,46.714,46.6965,46.7052,38414.0
2021-05-26 14:20:00,53.49,53.52,53.48,53.51,50369.0,46.714,46.7401,46.7052,46.7314,50369.0
2021-05-26 14:25:00,53.51,53.52,53.5,53.51,16628.0,46.7314,46.7401,46.7227,46.7314,16628.0
2021-05-26 14:30:00,53.51,53.52,53.5,53.52,68089.0,46.7314,46.7401,46.7227,46.7401,68089.0
2021-05-26 14:35:00,53.52,53.53,53.51,53.52,36406.0,46.7401,46.7489,46.7314,46.7401,36406.0
2021-05-26 14:40:00,53.52,53.52,53.51,53.51,37358.0,46.7401,46.7401,46.7314,46.7314,37358.0
2021-05-26 14:45:00,53.52,53.54,53.51,53.54,42834.0,46.7401,46.7576,46.7314,46.7576,42834.0
2021-05-26 14:50:00,53.53,53.54,53.51,53.51,55761.0,46.7489,46.7576,46.7314,46.7314,55761.0
2021-05-26 14:55:00,53.52,53.52,53.49,53.52,46387.0,46.7401,46.7401,46.714,46.7401,46387.0
2021-05-26 15:00:00,53.51,53.53,53.5,53.52,31948.0,46.7314,46.7489,46.7227,46.7401,31948.0
2021-05-26 15:05:00,53.52,53.54,53.52,53.53,35338.0,46.7401,46.7576,46.7401,46.7489,35338.0
2021-05-26 15:10:00,53.52,53.53,53.51,53.53,113493.0,46.7401,46.7489,46.7314,46.7489,113493.0
2021-05-26 15:15:00,53.53,53.54,53.52,53.54,107758.0,46.7489,46.7576,46.7401,46.7576,107758.0
2021-05-26 15:20:00,53.54,53.55,53.51,53.52,78812.0,46.7576,46.7663,46.7314,46.7401,78812.0
2021-05-26 15:25:00,53.52,53.54,53.51,53.53,85109.0,46.7401,46.7576,46.7314,46.7489,85109.0
2021-05-26 15:30:00,53.53,53.54,53.5,53.52,31273.0,46.7489,46.7576,46.7227,46.7401,31273.0
2021-05-26 15:35:00,53.52,53.52,53.5,53.51,33955.0,46.7401,46.7401,46.7227,46.7314,33955.0
2021-05-26 15:40:00,53.51,53.53,53.51,53.53,61915.0,46.7314,46.7489,46.7314,46.7489,61915.0
2021-05-26 15:45:00,53.53,53.54,53.52,53.54,77794.0,46.7489,46.7576,46.7401,46.7576,77794.0
2021-05-26 15:50:00,53.53,53.54,53.51,53.51,279740.0,46.7489,46.7576,46.7314,46.7314,279740.0
2021-05-26 15:55:00,53.52,53.52,53.49,53.52,77652.0,46.7401,46.7401,46.714,46.7401,77652.0
2021-05-27 09:30:00,53.56,53.62,53.5,53.51,366651.0,46.7751,46.8275,46.7227,46.7314,366651.0
2021-05-27 09:35:00,53.5,53.55,53.49,53.52,76283.0,46.7227,46.7663,46.714,46.7401,76283.0
2021-05-27 09:40:00,53.51,53.52,53.48,53.48,51931.0,46.7314,46.7401,46.7052,46.7052,51931.0
2021-05-27 09:45:00,53.48,53.51,53.46,53.47,74026.0,46.7052,46.7314,46.6878,46.6965,74026.0
2021-05-27 09:50:00,53.47,53.55,53.46,53.54,101219.0,46.6965,46.7663,46.6878,46.7576,101219.0
2021-05-27 09:55:00,53.54,53.58,53.53,53.56,248118.0,46.7576,46.7925,46.7489,46.7751,248118.0
2021-05-27 10:00:00,53.56,53.6,53.54,53.58,257197.0,46.7751,46.81,46.7576,46.7925,257197.0
2021-05-27 10:05:00,53.57,53.61,53.56,53.61,160589.0,46.7838,46.8187,46.7751,46.8187,160589.0
2021-05-27 10:10:00,53.6,53.61,53.56,53.57,135758.0,46.81,46.8187,46.7751,46.7838,135758.0
2021-05-27 10:15:00,53.57,53.63,53.56,53.62,175914.0,46.7838,46.8362,46.7751,46.8275,175914.0
2021-05-27 10:20:00,53.62,53.63,53.6,53.62,165635.0,46.8275,46.8362,46.81,46.8275,165635.0
2021-05-27 10:25:00,53.63,53.64,53.6,53.63,82306.0,46.8362,46.8449,46.81,46.8362,82306.0
2021-05-27 10:30:00,53.63,53.69,53.63,53.69,216272.0,46.8362,46.8886,46.8362,46.8886,216272.0
2021-05-27 10:35:00,53.69,53.7,53.63,53.65,395460.0,46.8886,46.8973,46.8362,46.8537,395460.0
2021-05-27 10:40:00,53.64,53.65,53.61,53.65,96887.0,46.8449,46.8537,46.8187,46.8537,96887.0
2021-05-27 10:45:00,53.64,53.65,53.63,53.64,24253.0,46.8449,46.8537,46.8362,46.8449,24253.0
2021-05-27 10:50:00,53.64,53.64,53.57,53.61,101739.0,46.8449,46.8449,46.7838,46.8187,101739.0
2021-05-27 10:55:00,53.61,53.63,53.6,53.61,47132.0,46.8187,46.8362,46.81,46.8187,47132.0
2021-05-27 11:00:00,53.61,53.63,53.6,53.6,52613.0,46.8187,46.8362,46.81,46.81,52613.0
2021-05-27 11:05:00,53.6,53.64,53.6,53.63,141620.0,46.81,46.8449,46.81,46.8362,141620.0
2021-05-27 11:10:00,53.63,53.64,53.61,53.62,60060.0,46.8362,46.8449,46.8187,46.8275,60060.0
2021-05-27 11:15:00,53.62,53.65,53.62,53.63,75343.0,46.8275,46.8537,46.8275,46.8362,75343.0
2021-05-27 11:20:00,53.65,53.65,53.63,53.63,35499.0,46.8537,46.8537,46.8362,46.8362,35499.0
2021-05-27 11:25:00,53.64,53.64,53.59,53.59,55327.0,46.8449,46.8449,46.8013,46.8013,55327.0
2021-05-27 11:30:00,53.58,53.58,53.54,53.56,96231.0,46.7925,46.7925,46.7576,46.7751,96231.0
2021-05-27 11:35:00,53.56,53.59,53.55,53.59,75587.0,46.7751,46.8013,46.7663,46.8013,75587.0
2021-05-27 11:40:00,53.59,53.64,53.59,53.64,127475.0,46.8013,46.8449,46.8013,46.8449,127475.0
2021-05-27 11:45:00,53.64,53.65,53.61,53.61,49277.0,46.8449,46.8537,46.8187,46.8187,49277.0
2021-05-27 11:50:00,53.61,53.61,53.59,53.6,66229.0,46.8187,46.8187,46.8013,46.81,66229.0
2021-05-27 11:55:00,53.6,53.63,53.6,53.62,39051.0,46.81,46.8362,46.81,46.8275,39051.0
2021-05-27 12:00:00,53.62,53.64,53.59,53.6,262812.0,46.8275,46.8449,46.8013,46.81,262812.0
2021-05-27 12:05:00,53.6,53.62,53.59,53.6,45162.0,46.81,46.8275,46.8013,46.81,45162.0
2021-05-27 12:10:00,53.59,53.63,53.59,53.63,52737.0,46.8013,46.8362,46.8013,46.8362,52737.0
2021-05-27 12:15:00,53.63,53.63,53.6,53.6,171441.0,46.8362,46.8362,46.81,46.81,171441.0
2021-05-27 12:20:00,53.61,53.61,53.57,53.57,174906.0,46.8187,46.8187,46.7838,46.7838,174906.0
2021-05-27 12:25:00,53.58,53.59,53.57,53.59,87703.0,46.7925,46.8013,46.7838,46.8013,87703.0
2021-05-27 12:30:00,53.59,53.6,53.57,53.59,38561.0,46.8013,46.81,46.7838,46.8013,38561.0
2021-05-27 12:35:00,53.59,53.6,53.55,53.58,177594.0,46.8013,46.81,46.7663,46.7925,177594.0
2021-05-27 12:40:00,53.58,53.59,53.55,53.55,97726.0,46.7925,46.8013,46.7663,46.7663,97726.0
2021-05-27 12:45:00,53.55,53.56,53.52,53.52,67712.0,46.7663,46.7751,46.7401,46.7401,67712.0
2021-05-27 12:50:00,53.53,53.57,53.53,53.56,24055.0,46.7489,46.7838,46.7489,46.7751,24055.0
2021-05-27 12:55:00,53.57,53.6,53.56,53.57,17864.0,46.7838,46.81,46.7751,46.7838,17864.0
2021-05-27 13:00:00,53.57,53.6,53.57,53.57,66437.0,46.7838,46.81,46.7838,46.7838,66437.0
2021-05-27 13:05:00,53.58,53.6,53.57,53.59,41059.0,46.7925,46.81,46.7838,46.8013,41059.0
2021-05-27 13:10:00,53.59,53.62,53.59,53.6,61410.0,46.8013,46.8275,46.8013,46.81,61410.0
2021-05-27 13:15:00,53.6,53.62,53.58,53.61,54461.0,46.81,46.8275,46.7925,46.8187,54461.0
2021-05-27 13:20:00,53.61,53.62,53.56,53.56,86940.0,46.8187,46.8275,46.7751,46.7751,86940.0
2021-05-27 13:25:00,53.57,53.57,53.56,53.57,22822.0,46.7838,46.7838,46.7751,46.7838,22822.0
2021-05-27 13:30:00,53.57,53.6,53.56,53.59,31061.0,46.7838,46.81,46.7751,46.8013,31061.0
2021-05-27 13:35:00,53.6,53.62,53.56,53.6,109466.0,46.81,46.8275,46.7751,46.81,109466.0
2021-05-27 13:40:00,53.6,53.61,53.59,53.6,56677.0,46.81,46.8187,46.8013,46.81,56677.0
2021-05-27 13:45:00,53.6,53.61,53.58,53.61,33031.0,46.81,46.8187,46.7925,46.8187,33031.0
2021-05-27 13:50:00,53.61,53.63,53.61,53.62,21627.0,46.8187,46.8362,46.8187,46.8275,21627.0
2021-05-27 13:55:00,53.63,53.63,53.6,53.61,33902.0,46.8362,46.8362,46.81,46.8187,33902.0
2021-05-27 14:00:00,53.61,53.62,53.59,53.6,60807.0,46.8187,46.8275,46.8013,46.81,60807.0
2021-05-27 14:05:00,53.6,53.61,53.58,53.59,76683.0,46.81,46.8187,46.7925,46.8013,76683.0
2021-05-27 14:10:00,53.59,53.6,53.56,53.58,25146.0,46.8013,46.81,46.7751,46.7925,25146.0
2021-05-27 14:15:00,53.57,53.59,53.55,53.58,57093.0,46.7838,46.8013,46.7663,46.7925,57093.0
2021-05-27 14:20:00,53.58,53.6,53.58,53.59,70928.0,46.7925,46.81,46.7925,46.8013,70928.0
2021-05-27 14:25:00,53.59,53.62,53.57,53.61,34705.0,46.8013,46.8275,46.7838,46.8187,34705.0
2021-05-27 14:30:00,53.61,53.62,53.6,53.62,22835.0,46.8187,46.8275,46.81,46.8275,22835.0
2021-05-27 14:35:00,53.62,53.63,53.6,53.61,55353.0,46.8275,46.8362,46.81,46.8187,55353.0
2021-05-27 14:40:00,53.61,53.62,53.59,53.61,24050.0,46.8187,46.8275,46.8013,46.8187,24050.0
2021-05-27 14:45:00,53.61,53.62,53.6,53.61,25029.0,46.8187,46.8275,46.81,46.8187,25029.0
2021-05-27 14:50:00,53.62,53.63,53.61,53.62,111678.0,46.8275,46.8362,46.8187,46.8275,111678.0
2021-05-27 14:55:00,53.63,53.64,53.62,53.63,81186.0,46.8362,46.8449,46.8275,46.8362,81186.0
2021-05-27 15:00:00,53.62,53.62,53.59,53.6,20397.0,46.8275,46.8275,46.8013,46.81,20397.0
2021-05-27 15:05:00,53.6,53.62,53.59,53.61,33978.0,46.81,46.8275,46.8013,46.8187,33978.0
2021-05-27 15:10:00,53.61,53.64,53.6,53.63,29217.0,46.8187,46.8449,46.81,46.8362,29217.0
2021-05-27 15:15:00,53.62,53.64,53.62,53.62,29509.0,46.8275,46.8449,46.8275,46.8275,29509.0
2021-05-27 15:20:00,53.63,53.65,53.62,53.65,43718.0,46.8362,46.8537,46.8275,46.8537,43718.0
2021-05-27 15:25:00,53.65,53.65,53.62,53.63,47115.0,46.8537,46.8537,46.8275,46.8362,47115.0
2021-05-27 15:30:00,53.63,53.66,53.63,53.66,131863.0,46.8362,46.8624,46.8362,46.8624,131863.0
2021-05-27 15:35:00,53.66,53.67,53.65,53.66,95149.0,46.8624,46.8711,46.8537,46.8624,95149.0
2021-05-27 15:40:00,53.67,53.67,53.65,53.65,82854.0,46.8711,46.8711,46.8537,46.8537,82854.0
2021-05-27 15:45:00,53.66,53.68,53.65,53.66,190018.0,46.8624,46.8799,46.8537,46.8624,190018.0
2021-05-27 15:50:00,53.67,53.68,53.65,53.68,98027.0,46.8711,46.8799,46.8537,46.8799,98027.0
2021-05-27 15:55:00,53.67,53.68,53.61,53.61,190767.0,46.8711,46.8799,46.8187,46.8187,190767.0
2021-05-28 09:30:00,53.65,53.81,53.62,53.8,330552.0,46.8537,46.9934,46.8275,46.9847,330552.0
2021-05-28 09:35:00,53.8,53.82,53.77,53.8,149122.0,46.9847,47.0021,46.9585,46.9847,149122.0
2021-05-28 09:40:00,53.81,53.87,53.81,53.81,60097.0,46.9934,47.0458,46.9934,46.9934,60097.0
2021-05-28 09:45:00,53.81,53.85,53.79,53.82,136945.0,46.9934,47.0283,46.9759,47.0021,136945.0
2021-05-28 09:50:00,53.83,53.9,53.83,53.87,104327.0,47.0109,47.072,47.0109,47.0458,104327.0
2021-05-28 09:55:00,53.87,53.93,53.87,53.91,75214.0,47.0458,47.0982,47.0458,47.0807,75214.0
2021-05-28 10:00:00,53.91,53.94,53.9,53.94,182504.0,47.0807,47.1069,47.072,47.1069,182504.0
2021-05-28 10:05:00,53.94,53.97,53.92,53.93,116287.0,47.1069,47.1331,47.0895,47.0982,116287.0
2021-05-28 10:10:00,53.93,53.95,53.9,53.91,122782.0,47.0982,47.1157,47.072,47.0807,122782.0
2021-05-28 10:15:00,53.9,53.91,53.83,53.83,83718.0,47.072,47.0807,47.0109,47.0109,83718.0
2021-05-28 10:20:00,53.84,53.87,53.83,53.85,50344.0,47.0196,47.0458,47.0109,47.0283,50344.0
2021-05-28 10:25:00,53.85,53.85,53.78,53.78,32752.0,47.0283,47.0283,46.9672,46.9672,32752.0
2021-05-28 10:30:00,53.79,53.89,53.79,53.89,60764.0,46.9759,47.0633,46.9759,47.0633,60764.0
2021-05-28 10:35:00,53.89,53.9,53.86,53.87,51104.0,47.0633,47.072,47.0371,47.0458,51104.0
2021-05-28 10:40:00,53.87,53.92,53.87,53.91,29222.0,47.0458,47.0895,47.0458,47.0807,29222.0
2021-05-28 10:45:00,53.91,53.92,53.86,53.86,35273.0,47.0807,47.0895,47.0371,47.0371,35273.0
2021-05-28 10:50:00,53.87,53.9,53.86,53.88,24114.0,47.0458,47.072,47.0371,47.0545,24114.0
2021-05-28 10:55:00,53.88,53.91,53.87,53.89,64135.0,47.0545,47.0807,47.0458,47.0633,64135.0
2021-05-28 11:00:00,53.9,53.91,53.87,53.88,38156.0,47.072,47.0807,47.0458,47.0545,38156.0
2021-05-28 11:05:00,53.87,53.89,53.85,53.89,91480.0,47.0458,47.0633,47.0283,47.0633,91480.0
2021-05-28 11:10:00,53.89,53.9,53.87,53.88,28777.0,47.0633,47.072,47.0458,47.0545,28777.0
2021-05-28 11:15:00,53.87,53.91,53.87,53.9,21140.0,47.0458,47.0807,47.0458,47.072,21140.0
2021-05-28 11:20:00,53.9,53.93,53.89,53.93,50019.0,47.072,47.0982,47.0633,47.0982,50019.0
2021-05-28 11:25:00,53.93,53.94,53.91,53.92,30593.0,47.0982,47.1069,47.0807,47.0895,30593.0
2021-05-28 11:30:00,53.93,53.94,53.91,53.93,92125.0,47.0982,47.1069,47.0807,47.0982,92125.0
2021-05-28 11:35:00,53.93,53.95,53.92,53.93,37896.0,47.0982,47.1157,47.0895,47.0982,37896.0
2021-05-28 11:40:00,53.92,53.94,53.92,53.92,45719.0,47.0895,47.1069,47.0895,47.0895,45719.0
2021-05-28 11:45:00,53.93,53.95,53.92,53.93,61931.0,47.0982,47.1157,47.0895,47.0982,61931.0
2021-05-28 11:50:00,53.93,53.96,53.92,53.95,60347.0,47.0982,47.1244,47.0895,47.1157,60347.0
2021-05-28 11:55:00,53.95,53.97,53.93,53.95,29327.0,47.1157,47.1331,47.0982,47.1157,29327.0
2021-05-28 12:00:00,53.96,53.97,53.93,53.95,25540.0,47.1244,47.1331,47.0982,47.1157,25540.0
2021-05-28 12:05:00,53.94,53.97,53.94,53.97,18073.0,47.1069,47.1331,47.1069,47.1331,18073.0
2021-05-28 12:10:00,53.97,53.98,53.95,53.96,43054.0,47.1331,47.1419,47.1157,47.1244,43054.0
2021-05-28 12:15:00,53.95,53.98,53.95,53.97,197991.0,47.1157,47.1419,47.1157,47.1331,197991.0
2021-05-28 12:20:00,53.97,53.97,53.94,53.96,28354.0,47.1331,47.1331,47.1069,47.1244,28354.0
2021-05-28 12:25:00,53.95,53.95,53.92,53.92,40838.0,47.1157,47.1157,47.0895,47.0895,40838.0
2021-05-28 12:30:00,53.92,53.92,53.91,53.92,35705.0,47.0895,47.0895,47.0807,47.0895,35705.0
2021-05-28 12:35:00,53.91,53.94,53.9,53.94,47293.0,47.0807,47.1069,47.072,47.1069,47293.0
2021-05-28 12:40:00,53.94,53.96,53.94,53.95,28131.0,47.1069,47.1244,47.1069,47.1157,28131.0
2021-05-28 12:45:00,53.95,53.96,53.91,53.92,37138.0,47.1157,47.1244,47.0807,47.0895,37138.0
2021-05-28 12:50:00,53.91,53.93,53.91,53.91,56032.0,47.0807,47.0982,47.0807,47.0807,56032.0
2021-05-28 12:55:00,53.91,53.95,53.91,53.93,28033.0,47.0807,47.1157,47.0807,47.0982,28033.0
2021-05-28 13:00:00,53.94,53.96,53.94,53.95,29437.0,47.1069,47.1244,47.1069,47.1157,29437.0
2021-05-28 13:05:00,53.96,53.97,53.95,53.96,9333.0,47.1244,47.1331,47.1157,47.1244,9333.0
2021-05-28 13:10:00,53.96,53.96,53.92,53.93,14198.0,47.1244,47.1244,47.0895,47.0982,14198.0
2021-05-28 13:15:00,53.94,53.96,53.93,53.96,10706.0,47.1069,47.1244,47.0982,47.1244,10706.0
2021-05-28 13:20:00,53.96,53.96,53.92,53.94,44014.0,47.1244,47.1244,47.0895,47.1069,44014.0
2021-05-28 13:25:00,53.93,53.94,53.92,53.93,29085.0,47.0982,47.1069,47.0895,47.0982,29085.0
2021-05-28 13:30:00,53.93,53.96,53.92,53.95,31882.0,47.0982,47.1244,47.0895,47.1157,31882.0
2021-05-28 13:35:00,53.96,53.96,53.93,53.94,29958.0,47.1244,47.1244,47.0982,47.1069,29958.0
2021-05-28 13:40:00,53.94,53.95,53.92,53.95,15916.0,47.1069,47.1157,47.0895,47.1157,15916.0
2021-05-28 13:45:00,53.95,53.95,53.93,53.94,9598.0,47.1157,47.1157,47.0982,47.1069,9598.0
2021-05-28 13:50:00,53.95,53.96,53.94,53.96,42176.0,47.1157,47.1244,47.1069,47.1244,42176.0
2021-05-28 13:55:00,53.96,53.97,53.95,53.96,38511.0,47.1244,47.1331,47.1157,47.1244,38511.0
2021-05-28 14:00:00,53.96,53.96,53.94,53.96,65036.0,47.1244,47.1244,47.1069,47.1244,65036.0
2021-05-28 14:05:00,53.95,53.96,53.94,53.95,63053.0,47.1157,47.1244,47.1069,47.1157,63053.0
2021-05-28 14:10:00,53.94,53.95,53.93,53.93,58263.0,47.1069,47.1157,47.0982,47.0982,58263.0
2021-05-28 14:15:00,53.93,53.95,53.92,53.94,131266.0,47.0982,47.1157,47.0895,47.1069,131266.0
2021-05-28 14:20:00,53.93,53.95,53.92,53.94,67838.0,47.0982,47.1157,47.0895,47.1069,67838.0
2021-05-28 14:25:00,53.94,53.95,53.93,53.94,59716.0,47.1069,47.1157,47.0982,47.1069,59716.0
2021-05-28 14:30:00,53.95,53.95,53.93,53.94,42733.0,47.1157,47.1157,47.0982,47.1069,42733.0
2021-05-28 14:35:00,53.93,53.95,53.93,53.94,70785.0,47.0982,47.1157,47.0982,47.1069,70785.0
2021-05-28 14:40:00,53.94,53.96,53.94,53.94,92115.0,47.1069,47.1244,47.1069,47.1069,92115.0
2021-05-28 14:45:00,53.94,53.96,53.94,53.96,164639.0,47.1069,47.1244,47.1069,47.1244,164639.0
2021-05-28 14:50:00,53.96,53.97,53.95,53.97,171100.0,47.1244,47.1331,47.1157,47.1331,171100.0
2021-05-28 14:55:00,53.97,53.98,53.96,53.97,90921.0,47.1331,47.1419,47.1244,47.1331,90921.0
2021-05-28 15:00:00,53.98,53.98,53.95,53.97,140496.0,47.1419,47.1419,47.1157,47.1331,140496.0
2021-05-28 15:05:00,53.96,53.97,53.95,53.96,70789.0,47.1244,47.1331,47.1157,47.1244,70789.0
2021-05-28 15:10:00,53.97,53.97,53.92,53.96,147125.0,47.1331,47.1331,47.0895,47.1244,147125.0
2021-05-28 15:15:00,53.96,53.97,53.94,53.96,237832.0,47.1244,47.1331,47.1069,47.1244,237832.0
2021-05-28 15:20:00,53.95,53.96,53.93,53.94,123347.0,47.1157,47.1244,47.0982,47.1069,123347.0
2021-05-28 15:25:00,53.94,53.95,53.93,53.93,125970.0,47.1069,47.1157,47.0982,47.0982,125970.0
2021-05-28 15:30:00,53.94,53.95,53.93,53.94,158408.0,47.1069,47.1157,47.0982,47.1069,158408.0
2021-05-28 15:35:00,53.93,53.97,53.93,53.97,145672.0,47.0982,47.1331,47.0982,47.1331,145672.0
2021-05-28 15:40:00,53.97,53.97,53.93,53.94,169978.0,47.1331,47.1331,47.0982,47.1069,169978.0
2021-05-28 15:45:00,53.94,53.95,53.93,53.94,145670.0,47.1069,47.1157,47.0982,47.1069,145670.0
2021-05-28 15:50:00,53.94,53.95,53.91,53.92,316039.0,47.1069,47.1157,47.0807,47.0895,316039.0
2021-05-28 15:55:00,53.91,53.93,53.85,53.85,603592.0,47.0807,47.0982,47.0283,47.0283,603592.0
2021-06-01 09:30:00,55.1,55.16,55.07,55.09,527208.0,48.12,48.1724,48.0938,48.1113,527208.0
2021-06-01 09:35:00,55.08,55.09,54.99,55.03,174852.0,48.1025,48.1113,48.0239,48.0589,174852.0
2021-06-01 09:40:00,55.04,55.08,55.03,55.04,112430.0,48.0676,48.1025,48.0589,48.0676,112430.0
2021-06-01 09:45:00,55.05,55.05,54.98,55.02,216528.0,48.0763,48.0763,48.0152,48.0501,216528.0
2021-06-01 09:50:00,55.02,55.04,54.93,54.93,186797.0,48.0501,48.0676,47.9715,47.9715,186797.0
2021-06-01 09:55:00,54.94,54.97,54.89,54.97,162505.0,47.9803,48.0065,47.9366,48.0065,162505.0
2021-06-01 10:00:00,54.97,55.02,54.95,54.95,226258.0,48.0065,48.0501,47.989,47.989,226258.0
2021-06-01 10:05:00,54.95,55.02,54.93,55.0,156558.0,47.989,48.0501,47.9715,48.0327,156558.0
2021-06-01 10:10:00,55.0,55.01,54.85,54.85,273218.0,48.0327,48.0414,47.9017,47.9017,273218.0
2021-06-01 10:15:00,54.85,54.86,54.82,54.86,93832.0,47.9017,47.9104,47.8755,47.9104,93832.0
2021-06-01 10:20:00,54.86,54.91,54.82,54.9,94106.0,47.9104,47.9541,47.8755,47.9453,94106.0
2021-06-01 10:25:00,54.89,54.94,54.89,54.94,96950.0,47.9366,47.9803,47.9366,47.9803,96950.0
2021-06-01 10:30:00,54.94,54.99,54.92,54.95,222719.0,47.9803,48.0239,47.9628,47.989,222719.0
2021-06-01 10:35:00,54.96,54.98,54.91,54.91,87410.0,47.9977,48.0152,47.9541,47.9541,87410.0
2021-06-01 10:40:00,54.91,54.97,54.9,54.91,137115.0,47.9541,48.0065,47.9453,47.9541,137115.0
2021-06-01 10:45:00,54.9,54.91,54.85,54.86,96257.0,47.9453,47.9541,47.9017,47.9104,96257.0
2021-06-01 10:50:00,54.85,54.88,54.82,54.88,223528.0,47.9017,47.9279,47.8755,47.9279,223528.0
2021-06-01 10:55:00,54.88,54.94,54.84,54.93,115028.0,47.9279,47.9803,47.8929,47.9715,115028.0
2021-06-01 11:00:00,54.94,54.94,54.89,54.9,233685.0,47.9803,47.9803,47.9366,47.9453,233685.0
2021-06-01 11:05:00,54.9,54.94,54.88,54.93,102192.0,47.9453,47.9803,47.9279,47.9715,102192.0
2021-06-01 11:10:00,54.93,54.96,54.93,54.96,175666.0,47.9715,47.9977,47.9715,47.9977,175666.0
2021-06-01 11:15:00,54.96,54.96,54.92,54.94,67100.0,47.9977,47.9977,47.9628,47.9803,67100.0
2021-06-01 11:20:00,54.93,54.94,54.91,54.93,109898.0,47.9715,47.9803,47.9541,47.9715,109898.0
2021-06-01 11:25:00,54.93,54.93,54.89,54.91,46332.0,47.9715,47.9715,47.9366,47.9541,46332.0
2021-06-01 11:30:00,54.91,54.92,54.89,54.92,57166.0,47.9541,47.9628,47.9366,47.9628,57166.0
2021-06-01 11:35:00,54.92,54.97,54.92,54.96,95151.0,47.9628,48.0065,47.9628,47.9977,95151.0
2021-06-01 11:40:00,54.96,54.97,54.93,54.96,83156.0,47.9977,48.0065,47.9715,47.9977,83156.0
2021-06-01 11:45:00,54.95,54.96,54.91,54.94,101097.0,47.989,47.9977,47.9541,47.9803,101097.0
2021-06-01 11:50:00,54.93,54.95,54.92,54.94,81000.0,47.9715,47.989,47.9628,47.9803,81000.0
2021-06-01 11:55:00,54.94,54.96,54.93,54.96,95681.0,47.9803,47.9977,47.9715,47.9977,95681.0
2021-06-01 12:00:00,54.96,54.96,54.9,54.94,71223.0,47.9977,47.9977,47.9453,47.9803,71223.0
2021-06-01 12:05:00,54.93,54.93,54.9,54.91,166566.0,47.9715,47.9715,47.9453,47.9541,166566.0
2021-06-01 12:10:00,54.91,54.92,54.9,54.91,52074.0,47.9541,47.9628,47.9453,47.9541,52074.0
2021-06-01 12:15:00,54.9,54.93,54.9,54.9,41593.0,47.9453,47.9715,47.9453,47.9453,41593.0
2021-06-01 12:20:00,54.91,54.94,54.88,54.93,70181.0,47.9541,47.9803,47.9279,47.9715,70181.0
2021-06-01 12:25:00,54.92,54.95,54.92,54.94,41226.0,47.9628,47.989,47.9628,47.9803,41226.0
2021-06-01 12:30:00,54.93,54.96,54.93,54.94,116700.0,47.9715,47.9977,47.9715,47.9803,116700.0
2021-06-01 12:35:00,54.94,54.95,54.93,54.93,141452.0,47.9803,47.989,47.9715,47.9715,141452.0
2021-06-01 12:40:00,54.93,54.97,54.93,54.96,60373.0,47.9715,48.0065,47.9715,47.9977,60373.0
2021-06-01 12:45:00,54.96,54.97,54.95,54.96,54692.0,47.9977,48.0065,47.989,47.9977,54692.0
2021-06-01 12:50:00,54.96,54.97,54.93,54.94,94039.0,47.9977,48.0065,47.9715,47.9803,94039.0
2021-06-01 12:55:00,54.94,54.95,54.92,54.93,135909.0,47.9803,47.989,47.9628,47.9715,135909.0
2021-06-01 13:00:00,54.93,54.95,54.91,54.91,99108.0,47.9715,47.989,47.9541,47.9541,99108.0
2021-06-01 13:05:00,54.91,54.92,54.87,54.91,93904.0,47.9541,47.9628,47.9191,47.9541,93904.0
2021-06-01 13:10:00,54.91,54.93,54.9,54.9,24794.0,47.9541,47.9715,47.9453,47.9453,24794.0
2021-06-01 13:15:00,54.91,54.92,54.89,54.9,66486.0,47.9541,47.9628,47.9366,47.9453,66486.0
2021-06-01 13:20:00,54.9,54.93,54.88,54.93,56874.0,47.9453,47.9715,47.9279,47.9715,56874.0
2021-06-01 13:25:00,54.93,54.94,54.91,54.93,48721.0,47.9715,47.9803,47.9541,47.9715,48721.0
2021-06-01 13:30:00,54.92,54.94,54.91,54.94,50778.0,47.9628,47.9803,47.9541,47.9803,50778.0
2021-06-01 13:35:00,54.93,54.95,54.93,54.94,96107.0,47.9715,47.989,47.9715,47.9803,96107.0
2021-06-01 13:40:00,54.95,54.95,54.92,54.93,65924.0,47.989,47.989,47.9628,47.9715,65924.0
2021-06-01 13:45:00,54.94,54.96,54.92,54.95,52111.0,47.9803,47.9977,47.9628,47.989,52111.0
2021-06-01 13:50:00,54.96,54.98,54.96,54.98,55949.0,47.9977,48.0152,47.9977,48.0152,55949.0
2021-06-01 13:55:00,54.98,54.99,54.97,54.98,81422.0,48.0152,48.0239,48.0065,48.0152,81422.0
2021-06-01 14:00:00,54.98,55.01,54.97,54.99,114591.0,48.0152,48.0414,48.0065,48.0239,114591.0
2021-06-01 14:05:00,54.99,55.01,54.99,55.0,55235.0,48.0239,48.0414,48.0239,48.0327,55235.0
2021-06-01 14:10:00,55.0,55.01,54.99,54.99,37127.0,48.0327,48.0414,48.0239,48.0239,37127.0
2021-06-01 14:15:00,55.0,55.03,55.0,55.02,69971.0,48.0327,48.0589,48.0327,48.0501,69971.0
2021-06-01 14:20:00,55.02,55.04,55.02,55.04,26648.0,48.0501,48.0676,48.0501,48.0676,26648.0
2021-06-01 14:25:00,55.04,55.05,55.03,55.05,93852.0,48.0676,48.0763,48.0589,48.0763,93852.0
2021-06-01 14:30:00,55.05,55.05,55.03,55.04,88056.0,48.0763,48.0763,48.0589,48.0676,88056.0
2021-06-01 14:35:00,55.05,55.05,55.03,55.04,34751.0,48.0763,48.0763,48.0589,48.0676,34751.0
2021-06-01 14:40:00,55.05,55.06,55.04,55.05,58724.0,48.0763,48.0851,48.0676,48.0763,58724.0
2021-06-01 14:45:00,55.05,55.07,55.04,55.07,72564.0,48.0763,48.0938,48.0676,48.0938,72564.0
2021-06-01 14:50:00,55.07,55.08,55.04,55.06,122390.0,48.0938,48.1025,48.0676,48.0851,122390.0
2021-06-01 14:55:00,55.05,55.07,55.04,55.07,108115.0,48.0763,48.0938,48.0676,48.0938,108115.0
2021-06-01 15:00:00,55.07,55.08,55.06,55.07,59080.0,48.0938,48.1025,48.0851,48.0938,59080.0
2021-06-01 15:05:00,55.08,55.09,55.06,55.09,160107.0,48.1025,48.1113,48.0851,48.1113,160107.0
2021-06-01 15:10:00,55.08,55.09,55.06,55.07,71730.0,48.1025,48.1113,48.0851,48.0938,71730.0
2021-06-01 15:15:00,55.08,55.08,55.05,55.08,354133.0,48.1025,48.1025,48.0763,48.1025,354133.0
2021-06-01 15:20:00,55.08,55.11,55.07,55.1,294352.0,48.1025,48.1287,48.0938,48.12,294352.0
2021-06-01 15:25:00,55.1,55.1,55.08,55.08,144760.0,48.12,48.12,48.1025,48.1025,144760.0
2021-06-01 15:30:00,55.08,55.08,55.05,55.06,374047.0,48.1025,48.1025,48.0763,48.0851,374047.0
2021-06-01 15:35:00,55.06,55.08,55.05,55.06,106676.0,48.0851,48.1025,48.0763,48.0851,106676.0
2021-06-01 15:40:00,55.05,55.07,55.04,55.05,142976.0,48.0763,48.0938,48.0676,48.0763,142976.0
2021-06-01 15:45:00,55.06,55.09,55.05,55.09,213791.0,48.0851,48.1113,48.0763,48.1113,213791.0
2021-06-01 15:50:00,55.08,55.12,55.06,55.12,197581.0,48.1025,48.1375,48.0851,48.1375,197581.0
2021-06-01 15:55:00,55.11,55.11,55.0,55.0,189838.0,48.1287,48.1287,48.0327,48.0327,189838.0
2021-06-02 09:30:00,54.92,54.95,54.8,54.93,412613.0,47.9628,47.989,47.858,47.9715,412613.0
2021-06-02 09:35:00,54.92,54.95,54.88,54.9,176312.0,47.9628,47.989,47.9279,47.9453,176312.0
2021-06-02 09:40:00,54.89,54.96,54.89,54.94,234815.0,47.9366,47.9977,47.9366,47.9803,234815.0
2021-06-02 09:45:00,54.95,55.0,54.95,55.0,174311.0,47.989,48.0327,47.989,48.0327,174311.0
2021-06-02 09:50:00,54.99,55.0,54.97,54.98,69433.0,48.0239,48.0327,48.0065,48.0152,69433.0
2021-06-02 09:55:00,54.98,54.99,54.92,54.95,196460.0,48.0152,48.0239,47.9628,47.989,196460.0
2021-06-02 10:00:00,54.95,54.97,54.92,54.96,88516.0,47.989,48.0065,47.9628,47.9977,88516.0
2021-06-02 10:05:00,54.97,55.02,54.94,55.0,70276.0,48.0065,48.0501,47.9803,48.0327,70276.0
2021-06-02 10:10:00,55.0,55.0,54.94,54.96,204734.0,48.0327,48.0327,47.9803,47.9977,204734.0
2021-06-02 10:15:00,54.96,55.02,54.96,55.01,323344.0,47.9977,48.0501,47.9977,48.0414,323344.0
2021-06-02 10:20:00,55.0,55.03,54.99,55.02,87133.0,48.0327,48.0589,48.0239,48.0501,87133.0
2021-06-02 10:25:00,55.02,55.03,54.99,55.02,214843.0,48.0501,48.0589,48.0239,48.0501,214843.0
2021-06-02 10:30:00,55.02,55.04,54.98,55.0,108079.0,48.0501,48.0676,48.0152,48.0327,108079.0
2021-06-02 10:35:00,54.99,55.01,54.97,55.0,162416.0,48.0239,48.0414,48.0065,48.0327,162416.0
2021-06-02 10:40:00,55.0,55.04,55.0,55.02,154074.0,48.0327,48.0676,48.0327,48.0501,154074.0
2021-06-02 10:45:00,55.01,55.03,55.0,55.02,106126.0,48.0414,48.0589,48.0327,48.0501,106126.0
2021-06-02 10:50:00,55.02,55.03,55.0,55.03,139086.0,48.0501,48.0589,48.0327,48.0589,139086.0
2021-06-02 10:55:00,55.02,55.03,55.0,55.03,86079.0,48.0501,48.0589,48.0327,48.0589,86079.0
2021-06-02 11:00:00,55.02,55.05,55.01,55.03,216154.0,48.0501,48.0763,48.0414,48.0589,216154.0
2021-06-02 11:05:00,55.03,55.04,55.01,55.04,42162.0,48.0589,48.0676,48.0414,48.0676,42162.0
2021-06-02 11:10:00,55.03,55.07,55.03,55.07,74087.0,48.0589,48.0938,48.0589,48.0938,74087.0
2021-06-02 11:15:00,55.06,55.08,55.05,55.07,64676.0,48.0851,48.1025,48.0763,48.0938,64676.0
2021-06-02 11:20:00,55.07,55.09,55.05,55.07,84681.0,48.0938,48.1113,48.0763,48.0938,84681.0
2021-06-02 11:25:00,55.08,55.1,55.06,55.1,97194.0,48.1025,48.12,48.0851,48.12,97194.0
2021-06-02 11:30:00,55.1,55.12,55.09,55.11,90636.0,48.12,48.1375,48.1113,48.1287,90636.0
2021-06-02 11:35:00,55.11,55.14,55.1,55.14,92697.0,48.1287,48.1549,48.12,48.1549,92697.0
2021-06-02 11:40:00,55.13,55.15,55.12,55.13,23443.0,48.1462,48.1637,48.1375,48.1462,23443.0
2021-06-02 11:45:00,55.14,55.14,55.12,55.13,52031.0,48.1549,48.1549,48.1375,48.1462,52031.0
2021-06-02 11:50:00,55.13,55.15,55.12,55.13,58537.0,48.1462,48.1637,48.1375,48.1462,58537.0
2021-06-02 11:55:00,55.14,55.14,55.12,55.14,35568.0,48.1549,48.1549,48.1375,48.1549,35568.0
2021-06-02 12:00:00,55.14,55.14,55.11,55.13,66462.0,48.1549,48.1549,48.1287,48.1462,66462.0
2021-06-02 12:05:00,55.13,55.14,55.11,55.12,46055.0,48.1462,48.1549,48.1287,48.1375,46055.0
2021-06-02 12:10:00,55.12,55.13,55.11,55.13,23506.0,48.1375,48.1462,48.1287,48.1462,23506.0
2021-06-02 12:15:00,55.13,55.14,55.1,55.12,65661.0,48.1462,48.1549,48.12,48.1375,65661.0
2021-06-02 12:20:00,55.12,55.12,55.09,55.1,38079.0,48.1375,48.1375,48.1113,48.12,38079.0
2021-06-02 12:25:00,55.1,55.1,55.06,55.1,128722.0,48.12,48.12,48.0851,48.12,128722.0
2021-06-02 12:30:00,55.1,55.1,55.07,55.09,137671.0,48.12,48.12,48.0938,48.1113,137671.0
2021-06-02 12:35:00,55.09,55.11,55.08,55.11,50766.0,48.1113,48.1287,48.1025,48.1287,50766.0
2021-06-02 12:40:00,55.11,55.11,55.09,55.11,70383.0,48.1287,48.1287,48.1113,48.1287,70383.0
2021-06-02 12:45:00,55.11,55.12,55.09,55.1,71217.0,48.1287,48.1375,48.1113,48.12,71217.0
2021-06-02 12:50:00,55.1,55.1,55.09,55.1,32206.0,48.12,48.12,48.1113,48.12,32206.0
2021-06-02 12:55:00,55.1,55.1,55.08,55.09,57268.0,48.12,48.12,48.1025,48.1113,57268.0
2021-06-02 13:00:00,55.09,55.1,55.08,55.1,51662.0,48.1113,48.12,48.1025,48.12,51662.0
2021-06-02 13:05:00,55.1,55.1,55.09,55.1,59253.0,48.12,48.12,48.1113,48.12,59253.0
2021-06-02 13:10:00,55.1,55.1,55.07,55.09,75398.0,48.12,48.12,48.0938,48.1113,75398.0
2021-06-02 13:15:00,55.09,55.09,55.07,55.08,47979.0,48.1113,48.1113,48.0938,48.1025,47979.0
2021-06-02 13:20:00,55.08,55.08,55.01,55.02,68909.0,48.1025,48.1025,48.0414,48.0501,68909.0
2021-06-02 13:25:00,55.01,55.03,55.0,55.03,54909.0,48.0414,48.0589,48.0327,48.0589,54909.0
2021-06-02 13:30:00,55.02,55.07,55.02,55.07,56273.0,48.0501,48.0938,48.0501,48.0938,56273.0
2021-06-02 13:35:00,55.07,55.08,55.06,55.07,30617.0,48.0938,48.1025,48.0851,48.0938,30617.0
2021-06-02 13:40:00,55.07,55.08,55.06,55.08,106138.0,48.0938,48.1025,48.0851,48.1025,106138.0
2021-06-02 13:45:00,55.07,55.09,55.03,55.05,85032.0,48.0938,48.1113,48.0589,48.0763,85032.0
2021-06-02 13:50:00,55.05,55.07,55.04,55.06,58029.0,48.0763,48.0938,48.0676,48.0851,58029.0
2021-06-02 13:55:00,55.07,55.09,55.06,55.08,94679.0,48.0938,48.1113,48.0851,48.1025,94679.0
2021-06-02 14:00:00,55.09,55.11,55.08,55.09,84722.0,48.1113,48.1287,48.1025,48.1113,84722.0
2021-06-02 14:05:00,55.1,55.12,55.08,55.09,141540.0,48.12,48.1375,48.1025,48.1113,141540.0
2021-06-02 14:10:00,55.09,55.11,55.05,55.06,90379.0,48.1113,48.1287,48.0763,48.0851,90379.0
2021-06-02 14:15:00,55.06,55.11,55.05,55.1,70201.0,48.0851,48.1287,48.0763,48.12,70201.0
2021-06-02 14:20:00,55.1,55.11,55.09,55.11,61845.0,48.12,48.1287,48.1113,48.1287,61845.0
2021-06-02 14:25:00,55.11,55.12,55.1,55.11,52540.0,48.1287,48.1375,48.12,48.1287,52540.0
2021-06-02 14:30:00,55.11,55.12,55.09,55.1,191427.0,48.1287,48.1375,48.1113,48.12,191427.0
2021-06-02 14:35:00,55.1,55.1,55.06,55.1,53513.0,48.12,48.12,48.0851,48.12,53513.0
2021-06-02 14:40:00,55.1,55.1,55.08,55.1,40265.0,48.12,48.12,48.1025,48.12,40265.0
2021-06-02 14:45:00,55.1,55.12,55.09,55.11,64093.0,48.12,48.1375,48.1113,48.1287,64093.0
2021-06-02 14:50:00,55.11,55.12,55.08,55.09,111045.0,48.1287,48.1375,48.1025,48.1113,111045.0
2021-06-02 14:55:00,55.1,55.11,55.08,55.1,41338.0,48.12,48.1287,48.1025,48.12,41338.0
2021-06-02 15:00:00,55.1,55.11,55.08,55.1,82247.0,48.12,48.1287,48.1025,48.12,82247.0
2021-06-02 15:05:00,55.1,55.1,55.08,55.1,63575.0,48.12,48.12,48.1025,48.12,63575.0
2021-06-02 15:10:00,55.1,55.12,55.09,55.12,38895.0,48.12,48.1375,48.1113,48.1375,38895.0
2021-06-02 15:15:00,55.11,55.12,55.1,55.11,71775.0,48.1287,48.1375,48.12,48.1287,71775.0
2021-06-02 15:20:00,55.1,55.11,55.09,55.09,108422.0,48.12,48.1287,48.1113,48.1113,108422.0
2021-06-02 15:25:00,55.09,55.12,55.09,55.1,75995.0,48.1113,48.1375,48.1113,48.12,75995.0
2021-06-02 15:30:00,55.11,55.12,55.1,55.11,30233.0,48.1287,48.1375,48.12,48.1287,30233.0
2021-06-02 15:35:00,55.11,55.12,55.08,55.11,93154.0,48.1287,48.1375,48.1025,48.1287,93154.0
2021-06-02 15:40:00,55.11,55.12,55.1,55.12,54619.0,48.1287,48.1375,48.12,48.1375,54619.0
2021-06-02 15:45:00,55.12,55.12,55.11,55.12,161498.0,48.1375,48.1375,48.1287,48.1375,161498.0
2021-06-02 15:50:00,55.12,55.14,55.07,55.1,160323.0,48.1375,48.1549,48.0938,48.12,160323.0
2021-06-02 15:55:00,55.1,55.15,55.09,55.14,202433.0,48.12,48.1637,48.1113,48.1549,202433.0
2021-06-03 09:30:00,54.61,54.74,54.54,54.64,326278.0,47.6921,47.8056,47.6309,47.7183,326278.0
2021-06-03 09:35:00,54.64,54.64,54.47,54.48,84671.0,47.7183,47.7183,47.5698,47.5785,84671.0
2021-06-03 09:40:00,54.5,54.55,54.44,54.45,108242.0,47.596,47.6397,47.5436,47.5523,108242.0
2021-06-03 09:45:00,54.44,54.49,54.4,54.41,192300.0,47.5436,47.5873,47.5087,47.5174,192300.0
2021-06-03 09:50:00,54.41,54.51,54.4,54.51,272366.0,47.5174,47.6047,47.5087,47.6047,272366.0
2021-06-03 09:55:00,54.51,54.52,54.47,54.49,189556.0,47.6047,47.6135,47.5698,47.5873,189556.0
2021-06-03 10:00:00,54.48,54.55,54.48,54.54,219074.0,47.5785,47.6397,47.5785,47.6309,219074.0
2021-06-03 10:05:00,54.55,54.6,54.52,54.59,344541.0,47.6397,47.6833,47.6135,47.6746,344541.0
2021-06-03 10:10:00,54.59,54.62,54.58,54.61,90039.0,47.6746,47.7008,47.6659,47.6921,90039.0
2021-06-03 10:15:00,54.6,54.61,54.5,54.54,256000.0,47.6833,47.6921,47.596,47.6309,256000.0
2021-06-03 10:20:00,54.54,54.62,54.5,54.59,390066.0,47.6309,47.7008,47.596,47.6746,390066.0
2021-06-03 10:25:00,54.58,54.61,54.56,54.59,56891.0,47.6659,47.6921,47.6484,47.6746,56891.0
2021-06-03 10:30:00,54.58,54.61,54.55,54.59,81418.0,47.6659,47.6921,47.6397,47.6746,81418.0
2021-06-03 10:35:00,54.59,54.61,54.54,54.55,113112.0,47.6746,47.6921,47.6309,47.6397,113112.0
2021-06-03 10:40:00,54.55,54.57,54.51,54.55,144455.0,47.6397,47.6571,47.6047,47.6397,144455.0
2021-06-03 10:45:00,54.55,54.64,54.53,54.62,64453.0,47.6397,47.7183,47.6222,47.7008,64453.0
2021-06-03 10:50:00,54.63,54.67,54.61,54.62,163917.0,47.7095,47.7445,47.6921,47.7008,163917.0
2021-06-03 10:55:00,54.62,54.68,54.61,54.68,142269.0,47.7008,47.7532,47.6921,47.7532,142269.0
2021-06-03 11:00:00,54.68,54.69,54.65,54.67,139062.0,47.7532,47.7619,47.727,47.7445,139062.0
2021-06-03 11:05:00,54.67,54.69,54.65,54.67,104805.0,47.7445,47.7619,47.727,47.7445,104805.0
2021-06-03 11:10:00,54.67,54.67,54.62,54.63,34390.0,47.7445,47.7445,47.7008,47.7095,34390.0
2021-06-03 11:15:00,54.64,54.65,54.6,54.62,85061.0,47.7183,47.727,47.6833,47.7008,85061.0
2021-06-03 11:20:00,54.62,54.64,54.59,54.62,76456.0,47.7008,47.7183,47.6746,47.7008,76456.0
2021-06-03 11:25:00,54.63,54.66,54.62,54.64,86895.0,47.7095,47.7357,47.7008,47.7183,86895.0
2021-06-03 11:30:00,54.64,54.66,54.61,54.61,459405.0,47.7183,47.7357,47.6921,47.6921,459405.0
2021-06-03 11:35:00,54.61,54.64,54.6,54.62,98090.0,47.6921,47.7183,47.6833,47.7008,98090.0
2021-06-03 11:40:00,54.62,54.63,54.6,54.63,67221.0,47.7008,47.7095,47.6833,47.7095,67221.0
2021-06-03 11:45:00,54.63,54.63,54.56,54.57,68420.0,47.7095,47.7095,47.6484,47.6571,68420.0
2021-06-03 11:50:00,54.56,54.57,54.52,54.53,23622.0,47.6484,47.6571,47.6135,47.6222,23622.0
2021-06-03 11:55:00,54.53,54.56,54.52,54.55,67364.0,47.6222,47.6484,47.6135,47.6397,67364.0
2021-06-03 12:00:00,54.56,54.56,54.53,54.53,82899.0,47.6484,47.6484,47.6222,47.6222,82899.0
2021-06-03 12:05:00,54.53,54.56,54.52,54.54,51751.0,47.6222,47.6484,47.6135,47.6309,51751.0
2021-06-03 12:10:00,54.54,54.54,54.52,54.53,28609.0,47.6309,47.6309,47.6135,47.6222,28609.0
2021-06-03 12:15:00,54.52,54.53,54.48,54.48,110932.0,47.6135,47.6222,47.5785,47.5785,110932.0
2021-06-03 12:20:00,54.49,54.49,54.45,54.45,103085.0,47.5873,47.5873,47.5523,47.5523,103085.0
2021-06-03 12:25:00,54.46,54.51,54.45,54.51,32137.0,47.5611,47.6047,47.5523,47.6047,32137.0
2021-06-03 12:30:00,54.49,54.5,54.47,54.49,18696.0,47.5873,47.596,47.5698,47.5873,18696.0
2021-06-03 12:35:00,54.49,54.52,54.49,54.52,31887.0,47.5873,47.6135,47.5873,47.6135,31887.0
2021-06-03 12:40:00,54.53,54.53,54.52,54.53,28507.0,47.6222,47.6222,47.6135,47.6222,28507.0
2021-06-03 12:45:00,54.52,54.53,54.48,54.51,187326.0,47.6135,47.6222,47.5785,47.6047,187326.0
2021-06-03 12:50:00,54.51,54.51,54.46,54.48,113042.0,47.6047,47.6047,47.5611,47.5785,113042.0
2021-06-03 12:55:00,54.47,54.51,54.47,54.51,22381.0,47.5698,47.6047,47.5698,47.6047,22381.0
2021-06-03 13:00:00,54.51,54.51,54.48,54.5,27196.0,47.6047,47.6047,47.5785,47.596,27196.0
2021-06-03 13:05:00,54.49,54.5,54.43,54.48,112667.0,47.5873,47.596,47.5349,47.5785,112667.0
2021-06-03 13:10:00,54.49,54.51,54.47,54.48,39976.0,47.5873,47.6047,47.5698,47.5785,39976.0
2021-06-03 13:15:00,54.47,54.49,54.46,54.48,25970.0,47.5698,47.5873,47.5611,47.5785,25970.0
2021-06-03 13:20:00,54.48,54.51,54.47,54.5,57870.0,47.5785,47.6047,47.5698,47.596,57870.0
2021-06-03 13:25:00,54.5,54.51,54.48,54.5,33237.0,47.596,47.6047,47.5785,47.596,33237.0
2021-06-03 13:30:00,54.5,54.52,54.48,54.52,135243.0,47.596,47.6135,47.5785,47.6135,135243.0
2021-06-03 13:35:00,54.51,54.52,54.5,54.51,25341.0,47.6047,47.6135,47.596,47.6047,25341.0
2021-06-03 13:40:00,54.51,54.52,54.47,54.49,44008.0,47.6047,47.6135,47.5698,47.5873,44008.0
2021-06-03 13:45:00,54.49,54.51,54.47,54.48,31465.0,47.5873,47.6047,47.5698,47.5785,31465.0
2021-06-03 13:50:00,54.48,54.51,54.48,54.49,36614.0,47.5785,47.6047,47.5785,47.5873,36614.0
2021-06-03 13:55:00,54.48,54.51,54.48,54.5,118113.0,47.5785,47.6047,47.5785,47.596,118113.0
2021-06-03 14:00:00,54.5,54.5,54.47,54.48,32077.0,47.596,47.596,47.5698,47.5785,32077.0
2021-06-03 14:05:00,54.48,54.51,54.48,54.48,49665.0,47.5785,47.6047,47.5785,47.5785,49665.0
2021-06-03 14:10:00,54.49,54.5,54.47,54.48,48549.0,47.5873,47.596,47.5698,47.5785,48549.0
2021-06-03 14:15:00,54.48,54.48,54.45,54.48,30180.0,47.5785,47.5785,47.5523,47.5785,30180.0
2021-06-03 14:20:00,54.47,54.49,54.46,54.48,59415.0,47.5698,47.5873,47.5611,47.5785,59415.0
2021-06-03 14:25:00,54.47,54.48,54.45,54.45,51898.0,47.5698,47.5785,47.5523,47.5523,51898.0
2021-06-03 14:30:00,54.46,54.47,54.45,54.46,52299.0,47.5611,47.5698,47.5523,47.5611,52299.0
2021-06-03 14:35:00,54.46,54.47,54.44,54.45,23754.0,47.5611,47.5698,47.5436,47.5523,23754.0
2021-06-03 14:40:00,54.45,54.47,54.44,54.47,22431.0,47.5523,47.5698,47.5436,47.5698,22431.0
2021-06-03 14:45:00,54.47,54.47,54.44,54.47,24248.0,47.5698,47.5698,47.5436,47.5698,24248.0
2021-06-03 14:50:00,54.46,54.48,54.44,54.45,52234.0,47.5611,47.5785,47.5436,47.5523,52234.0
2021-06-03 14:55:00,54.44,54.45,54.4,54.41,133323.0,47.5436,47.5523,47.5087,47.5174,133323.0
2021-06-03 15:00:00,54.41,54.43,54.4,54.41,36357.0,47.5174,47.5349,47.5087,47.5174,36357.0
2021-06-03 15:05:00,54.41,54.43,54.41,54.43,81220.0,47.5174,47.5349,47.5174,47.5349,81220.0
2021-06-03 15:10:00,54.43,54.45,54.42,54.45,52136.0,47.5349,47.5523,47.5261,47.5523,52136.0
2021-06-03 15:15:00,54.45,54.46,54.43,54.43,64716.0,47.5523,47.5611,47.5349,47.5349,64716.0
2021-06-03 15:20:00,54.43,54.49,54.42,54.48,123670.0,47.5349,47.5873,47.5261,47.5785,123670.0
2021-06-03 15:25:00,54.48,54.48,54.45,54.47,40142.0,47.5785,47.5785,47.5523,47.5698,40142.0
2021-06-03 15:30:00,54.47,54.48,54.46,54.46,59930.0,47.5698,47.5785,47.5611,47.5611,59930.0
2021-06-03 15:35:00,54.47,54.49,54.46,54.49,304676.0,47.5698,47.5873,47.5611,47.5873,304676.0
2021-06-03 15:40:00,54.49,54.49,54.46,54.47,85761.0,47.5873,47.5873,47.5611,47.5698,85761.0
2021-06-03 15:45:00,54.46,54.46,54.44,54.45,93057.0,47.5611,47.5611,47.5436,47.5523,93057.0
2021-06-03 15:50:00,54.45,54.47,54.45,54.47,166140.0,47.5523,47.5698,47.5523,47.5698,166140.0
2021-06-03 15:55:00,54.47,54.52,54.46,54.51,301640.0,47.5698,47.6135,47.5611,47.6047,301640.0
2021-06-04 09:30:00,54.89,54.9,54.83,54.87,301190.0,47.9366,47.9453,47.8842,47.9191,301190.0
2021-06-04 09:35:00,54.88,54.89,54.85,54.86,135327.0,47.9279,47.9366,47.9017,47.9104,135327.0
2021-06-04 09:40:00,54.87,54.89,54.84,54.88,98903.0,47.9191,47.9366,47.8929,47.9279,98903.0
2021-06-04 09:45:00,54.88,54.91,54.87,54.88,99693.0,47.9279,47.9541,47.9191,47.9279,99693.0
2021-06-04 09:50:00,54.88,54.92,54.88,54.89,55914.0,47.9279,47.9628,47.9279,47.9366,55914.0
2021-06-04 09:55:00,54.89,54.94,54.89,54.93,68482.0,47.9366,47.9803,47.9366,47.9715,68482.0
2021-06-04 10:00:00,54.92,54.97,54.91,54.94,176852.0,47.9628,48.0065,47.9541,47.9803,176852.0
2021-06-04 10:05:00,54.94,54.94,54.92,54.92,286008.0,47.9803,47.9803,47.9628,47.9628,286008.0
2021-06-04 10:10:00,54.92,54.93,54.86,54.87,327614.0,47.9628,47.9715,47.9104,47.9191,327614.0
2021-06-04 10:15:00,54.87,54.89,54.85,54.86,199325.0,47.9191,47.9366,47.9017,47.9104,199325.0
2021-06-04 10:20:00,54.86,54.88,54.84,54.88,141965.0,47.9104,47.9279,47.8929,47.9279,141965.0
2021-06-04 10:25:00,54.88,54.88,54.85,54.86,100922.0,47.9279,47.9279,47.9017,47.9104,100922.0
2021-06-04 10:30:00,54.87,54.89,54.86,54.88,53200.0,47.9191,47.9366,47.9104,47.9279,53200.0
2021-06-04 10:35:00,54.88,54.89,54.86,54.87,189785.0,47.9279,47.9366,47.9104,47.9191,189785.0
2021-06-04 10:40:00,54.87,54.88,54.84,54.84,99754.0,47.9191,47.9279,47.8929,47.8929,99754.0
2021-06-04 10:45:00,54.84,54.88,54.83,54.88,84901.0,47.8929,47.9279,47.8842,47.9279,84901.0
2021-06-04 10:50:00,54.88,54.88,54.83,54.84,82316.0,47.9279,47.9279,47.8842,47.8929,82316.0
2021-06-04 10:55:00,54.83,54.85,54.82,54.83,74854.0,47.8842,47.9017,47.8755,47.8842,74854.0
2021-06-04 11:00:00,54.84,54.85,54.83,54.84,44230.0,47.8929,47.9017,47.8842,47.8929,44230.0
2021-06-04 11:05:00,54.84,54.86,54.84,54.85,74746.0,47.8929,47.9104,47.8929,47.9017,74746.0
2021-06-04 11:10:00,54.85,54.87,54.84,54.86,44771.0,47.9017,47.9191,47.8929,47.9104,44771.0
2021-06-04 11:15:00,54.86,54.88,54.85,54.88,215484.0,47.9104,47.9279,47.9017,47.9279,215484.0
2021-06-04 11:20:00,54.88,54.9,54.88,54.9,34769.0,47.9279,47.9453,47.9279,47.9453,34769.0
2021-06-04 11:25:00,54.9,54.91,54.87,54.89,104925.0,47.9453,47.9541,47.9191,47.9366,104925.0
2021-06-04 11:30:00,54.9,54.9,54.87,54.88,38923.0,47.9453,47.9453,47.9191,47.9279,38923.0
2021-06-04 11:35:00,54.89,54.9,54.87,54.9,52031.0,47.9366,47.9453,47.9191,47.9453,52031.0
2021-06-04 11:40:00,54.89,54.92,54.89,54.92,32709.0,47.9366,47.9628,47.9366,47.9628,32709.0
2021-06-04 11:45:00,54.91,54.92,54.89,54.9,131469.0,47.9541,47.9628,47.9366,47.9453,131469.0
2021-06-04 11:50:00,54.9,54.9,54.88,54.88,58605.0,47.9453,47.9453,47.9279,47.9279,58605.0
2021-06-04 11:55:00,54.89,54.9,54.88,54.89,38713.0,47.9366,47.9453,47.9279,47.9366,38713.0
2021-06-04 12:00:00,54.89,54.9,54.88,54.89,39538.0,47.9366,47.9453,47.9279,47.9366,39538.0
2021-06-04 12:05:00,54.89,54.92,54.88,54.92,58849.0,47.9366,47.9628,47.9279,47.9628,58849.0
2021-06-04 12:10:00,54.91,54.94,54.91,54.94,45572.0,47.9541,47.9803,47.9541,47.9803,45572.0
2021-06-04 12:15:00,54.94,54.94,54.91,54.91,87435.0,47.9803,47.9803,47.9541,47.9541,87435.0
2021-06-04 12:20:00,54.91,54.93,54.91,54.93,43168.0,47.9541,47.9715,47.9541,47.9715,43168.0
2021-06-04 12:25:00,54.93,54.94,54.92,54.94,84149.0,47.9715,47.9803,47.9628,47.9803,84149.0
2021-06-04 12:30:00,54.94,54.95,54.93,54.94,50644.0,47.9803,47.989,47.9715,47.9803,50644.0
2021-06-04 12:35:00,54.93,54.94,54.92,54.93,31213.0,47.9715,47.9803,47.9628,47.9715,31213.0
2021-06-04 12:40:00,54.93,54.93,54.9,54.9,36137.0,47.9715,47.9715,47.9453,47.9453,36137.0
2021-06-04 12:45:00,54.91,54.91,54.9,54.91,33320.0,47.9541,47.9541,47.9453,47.9541,33320.0
2021-06-04 12:50:00,54.91,54.91,54.9,54.9,32296.0,47.9541,47.9541,47.9453,47.9453,32296.0
2021-06-04 12:55:00,54.91,54.91,54.89,54.91,56262.0,47.9541,47.9541,47.9366,47.9541,56262.0
2021-06-04 13:00:00,54.91,54.92,54.91,54.91,26485.0,47.9541,47.9628,47.9541,47.9541,26485.0
2021-06-04 13:05:00,54.92,54.92,54.91,54.92,58276.0,47.9628,47.9628,47.9541,47.9628,58276.0
2021-06-04 13:10:00,54.91,54.94,54.91,54.93,30314.0,47.9541,47.9803,47.9541,47.9715,30314.0
2021-06-04 13:15:00,54.94,54.95,54.93,54.95,51337.0,47.9803,47.989,47.9715,47.989,51337.0
2021-06-04 13:20:00,54.95,54.95,54.94,54.95,41071.0,47.989,47.989,47.9803,47.989,41071.0
2021-06-04 13:25:00,54.95,54.95,54.94,54.95,45006.0,47.989,47.989,47.9803,47.989,45006.0
2021-06-04 13:30:00,54.95,54.96,54.94,54.95,41374.0,47.989,47.9977,47.9803,47.989,41374.0
2021-06-04 13:35:00,54.96,54.96,54.94,54.94,51028.0,47.9977,47.9977,47.9803,47.9803,51028.0
2021-06-04 13:40:00,54.95,54.96,54.94,54.95,100446.0,47.989,47.9977,47.9803,47.989,100446.0
2021-06-04 13:45:00,54.95,54.95,54.93,54.94,50492.0,47.989,47.989,47.9715,47.9803,50492.0
2021-06-04 13:50:00,54.94,54.94,54.93,54.94,33760.0,47.9803,47.9803,47.9715,47.9803,33760.0
2021-06-04 13:55:00,54.94,54.97,54.93,54.97,52684.0,47.9803,48.0065,47.9715,48.0065,52684.0
2021-06-04 14:00:00,54.97,54.98,54.96,54.96,51762.0,48.0065,48.0152,47.9977,47.9977,51762.0
2021-06-04 14:05:00,54.97,54.98,54.96,54.97,36012.0,48.0065,48.0152,47.9977,48.0065,36012.0
2021-06-04 14:10:00,54.98,54.98,54.97,54.98,53817.0,48.0152,48.0152,48.0065,48.0152,53817.0
2021-06-04 14:15:00,54.97,54.98,54.96,54.97,90124.0,48.0065,48.0152,47.9977,48.0065,90124.0
2021-06-04 14:20:00,54.97,54.98,54.96,54.98,39325.0,48.0065,48.0152,47.9977,48.0152,39325.0
2021-06-04 14:25:00,54.98,54.98,54.97,54.98,28944.0,48.0152,48.0152,48.0065,48.0152,28944.0
2021-06-04 14:30:00,54.98,54.99,54.97,54.98,29213.0,48.0152,48.0239,48.0065,48.0152,29213.0
2021-06-04 14:35:00,54.98,54.99,54.98,54.98,42457.0,48.0152,48.0239,48.0152,48.0152,42457.0
2021-06-04 14:40:00,54.98,54.99,54.97,54.98,48324.0,48.0152,48.0239,48.0065,48.0152,48324.0
2021-06-04 14:45:00,54.99,55.01,54.98,55.01,45861.0,48.0239,48.0414,48.0152,48.0414,45861.0
2021-06-04 14:50:00,55.0,55.01,54.99,55.01,104100.0,48.0327,48.0414,48.0239,48.0414,104100.0
2021-06-04 14:55:00,55.01,55.01,54.98,54.99,56687.0,48.0414,48.0414,48.0152,48.0239,56687.0
2021-06-04 15:00:00,55.0,55.0,54.99,55.0,21258.0,48.0327,48.0327,48.0239,48.0327,21258.0
2021-06-04 15:05:00,55.0,55.0,54.98,54.98,42037.0,48.0327,48.0327,48.0152,48.0152,42037.0
2021-06-04 15:10:00,54.98,54.99,54.98,54.98,45614.0,48.0152,48.0239,48.0152,48.0152,45614.0
2021-06-04 15:15:00,54.98,54.99,54.98,54.98,69460.0,48.0152,48.0239,48.0152,48.0152,69460.0
2021-06-04 15:20:00,54.98,55.0,54.98,55.0,78961.0,48.0152,48.0327,48.0152,48.0327,78961.0
2021-06-04 15:25:00,55.0,55.0,54.99,54.99,66377.0,48.0327,48.0327,48.0239,48.0239,66377.0
2021-06-04 15:30:00,55.0,55.0,54.99,55.0,58344.0,48.0327,48.0327,48.0239,48.0327,58344.0
2021-06-04 15:35:00,55.0,55.0,54.99,54.99,82951.0,48.0327,48.0327,48.0239,48.0239,82951.0
2021-06-04 15:40:00,55.0,55.0,54.98,55.0,235903.0,48.0327,48.0327,48.0152,48.0327,235903.0
2021-06-04 15:45:00,55.0,55.0,54.99,54.99,112133.0,48.0327,48.0327,48.0239,48.0239,112133.0
2021-06-04 15:50:00,55.0,55.01,54.99,54.99,229175.0,48.0327,48.0414,48.0239,48.0239,229175.0
2021-06-04 15:55:00,55.0,55.01,54.96,55.01,631265.0,48.0327,48.0414,47.9977,48.0414,631265.0
2021-06-07 09:30:00,54.75,54.81,54.56,54.59,962140.0,47.8143,47.8667,47.6484,47.6746,962140.0
2021-06-07 09:35:00,54.59,54.63,54.57,54.6,813736.0,47.6746,47.7095,47.6571,47.6833,813736.0
2021-06-07 09:40:00,54.6,54.63,54.57,54.59,605905.0,47.6833,47.7095,47.6571,47.6746,605905.0
2021-06-07 09:45:00,54.59,54.61,54.57,54.61,527604.0,47.6746,47.6921,47.6571,47.6921,527604.0
2021-06-07 09:50:00,54.61,54.62,54.54,54.56,413165.0,47.6921,47.7008,47.6309,47.6484,413165.0
2021-06-07 09:55:00,54.57,54.59,54.56,54.59,399474.0,47.6571,47.6746,47.6484,47.6746,399474.0
2021-06-07 10:00:00,54.58,54.59,54.5,54.53,617200.0,47.6659,47.6746,47.596,47.6222,617200.0
2021-06-07 10:05:00,54.53,54.56,54.52,54.54,440565.0,47.6222,47.6484,47.6135,47.6309,440565.0
2021-06-07 10:10:00,54.54,54.56,54.51,54.55,416606.0,47.6309,47.6484,47.6047,47.6397,416606.0
2021-06-07 10:15:00,54.54,54.55,54.51,54.52,442161.0,47.6309,47.6397,47.6047,47.6135,442161.0
2021-06-07 10:20:00,54.52,54.56,54.52,54.54,279830.0,47.6135,47.6484,47.6135,47.6309,279830.0
2021-06-07 10:25:00,54.55,54.56,54.53,54.55,334534.0,47.6397,47.6484,47.6222,47.6397,334534.0
2021-06-07 10:30:00,54.55,54.59,54.53,54.57,414325.0,47.6397,47.6746,47.6222,47.6571,414325.0
2021-06-07 10:35:00,54.56,54.6,54.56,54.59,379532.0,47.6484,47.6833,47.6484,47.6746,379532.0
2021-06-07 10:40:00,54.59,54.61,54.58,54.6,900342.0,47.6746,47.6921,47.6659,47.6833,900342.0
2021-06-07 10:45:00,54.6,54.6,54.55,54.57,542093.0,47.6833,47.6833,47.6397,47.6571,542093.0
2021-06-07 10:50:00,54.57,54.59,54.56,54.58,329305.0,47.6571,47.6746,47.6484,47.6659,329305.0
2021-06-07 10:55:00,54.58,54.62,54.58,54.62,455759.0,47.6659,47.7008,47.6659,47.7008,455759.0
2021-06-07 11:00:00,54.62,54.63,54.59,54.6,349381.0,47.7008,47.7095,47.6746,47.6833,349381.0
2021-06-07 11:05:00,54.59,54.62,54.59,54.6,310399.0,47.6746,47.7008,47.6746,47.6833,310399.0
2021-06-07 11:10:00,54.61,54.64,54.6,54.61,241191.0,47.6921,47.7183,47.6833,47.6921,241191.0
2021-06-07 11:15:00,54.61,54.61,54.59,54.6,393551.0,47.6921,47.6921,47.6746,47.6833,393551.0
2021-06-07 11:20:00,54.6,54.6,54.56,54.57,285697.0,47.6833,47.6833,47.6484,47.6571,285697.0
2021-06-07 11:25:00,54.58,54.58,54.55,54.55,225244.0,47.6659,47.6659,47.6397,47.6397,225244.0
2021-06-07 11:30:00,54.55,54.56,54.52,54.55,46475.0,47.6397,47.6484,47.6135,47.6397,46475.0
2021-06-07 11:35:00,54.55,54.56,54.53,54.55,623642.0,47.6397,47.6484,47.6222,47.6397,623642.0
2021-06-07 11:40:00,54.54,54.54,54.51,54.52,223847.0,47.6309,47.6309,47.6047,47.6135,223847.0
2021-06-07 11:45:00,54.52,54.55,54.51,54.54,513644.0,47.6135,47.6397,47.6047,47.6309,513644.0
2021-06-07 11:50:00,54.54,54.58,54.54,54.58,46736.0,47.6309,47.6659,47.6309,47.6659,46736.0
2021-06-07 11:55:00,54.58,54.64,54.58,54.64,112016.0,47.6659,47.7183,47.6659,47.7183,112016.0
2021-06-07 12:00:00,54.64,54.67,54.63,54.66,96752.0,47.7183,47.7445,47.7095,47.7357,96752.0
2021-06-07 12:05:00,54.66,54.67,54.64,54.65,57023.0,47.7357,47.7445,47.7183,47.727,57023.0
2021-06-07 12:10:00,54.65,54.67,54.64,54.66,94984.0,47.727,47.7445,47.7183,47.7357,94984.0
2021-06-07 12:15:00,54.66,54.67,54.65,54.65,77799.0,47.7357,47.7445,47.727,47.727,77799.0
2021-06-07 12:20:00,54.66,54.68,54.65,54.66,72977.0,47.7357,47.7532,47.727,47.7357,72977.0
2021-06-07 12:25:00,54.66,54.67,54.64,54.65,70525.0,47.7357,47.7445,47.7183,47.727,70525.0
2021-06-07 12:30:00,54.65,54.66,54.62,54.64,89183.0,47.727,47.7357,47.7008,47.7183,89183.0
2021-06-07 12:35:00,54.64,54.66,54.63,54.66,36093.0,47.7183,47.7357,47.7095,47.7357,36093.0
2021-06-07 12:40:00,54.65,54.68,54.65,54.67,135658.0,47.727,47.7532,47.727,47.7445,135658.0
2021-06-07 12:45:00,54.68,54.68,54.67,54.67,55083.0,47.7532,47.7532,47.7445,47.7445,55083.0
2021-06-07 12:50:00,54.68,54.69,54.67,54.68,41612.0,47.7532,47.7619,47.7445,47.7532,41612.0
2021-06-07 12:55:00,54.68,54.68,54.65,54.66,52778.0,47.7532,47.7532,47.727,47.7357,52778.0
2021-06-07 13:00:00,54.66,54.67,54.65,54.66,28315.0,47.7357,47.7445,47.727,47.7357,28315.0
2021-06-07 13:05:00,54.66,54.67,54.63,54.64,70806.0,47.7357,47.7445,47.7095,47.7183,70806.0
2021-06-07 13:10:00,54.64,54.65,54.61,54.63,32652.0,47.7183,47.727,47.6921,47.7095,32652.0
2021-06-07 13:15:00,54.63,54.64,54.61,54.64,35121.0,47.7095,47.7183,47.6921,47.7183,35121.0
2021-06-07 13:20:00,54.64,54.65,54.63,54.64,30090.0,47.7183,47.727,47.7095,47.7183,30090.0
2021-06-07 13:25:00,54.64,54.65,54.63,54.64,45567.0,47.7183,47.727,47.7095,47.7183,45567.0
2021-06-07 13:30:00,54.64,54.67,54.64,54.66,102184.0,47.7183,47.7445,47.7183,47.7357,102184.0
2021-06-07 13:35:00,54.66,54.67,54.65,54.65,78997.0,47.7357,47.7445,47.727,47.727,78997.0
2021-06-07 13:40:00,54.66,54.68,54.65,54.68,20334.0,47.7357,47.7532,47.727,47.7532,20334.0
2021-06-07 13:45:00,54.67,54.68,54.65,54.68,45761.0,47.7445,47.7532,47.727,47.7532,45761.0
2021-06-07 13:50:00,54.67,54.69,54.67,54.68,55933.0,47.7445,47.7619,47.7445,47.7532,55933.0
2021-06-07 13:55:00,54.69,54.69,54.66,54.68,52464.0,47.7619,47.7619,47.7357,47.7532,52464.0
2021-06-07 14:00:00,54.68,54.69,54.67,54.69,38076.0,47.7532,47.7619,47.7445,47.7619,38076.0
2021-06-07 14:05:00,54.68,54.7,54.68,54.7,18165.0,47.7532,47.7707,47.7532,47.7707,18165.0
2021-06-07 14:10:00,54.69,54.7,54.69,54.7,45584.0,47.7619,47.7707,47.7619,47.7707,45584.0
2021-06-07 14:15:00,54.7,54.71,54.68,54.71,77691.0,47.7707,47.7794,47.7532,47.7794,77691.0
2021-06-07 14:20:00,54.71,54.72,54.7,54.71,23361.0,47.7794,47.7881,47.7707,47.7794,23361.0
2021-06-07 14:25:00,54.71,54.74,54.71,54.73,43160.0,47.7794,47.8056,47.7794,47.7969,43160.0
2021-06-07 14:30:00,54.73,54.75,54.73,54.73,74104.0,47.7969,47.8143,47.7969,47.7969,74104.0
2021-06-07 14:35:00,54.73,54.75,54.73,54.73,90544.0,47.7969,47.8143,47.7969,47.7969,90544.0
2021-06-07 14:40:00,54.73,54.75,54.73,54.75,73465.0,47.7969,47.8143,47.7969,47.8143,73465.0
2021-06-07 14:45:00,54.75,54.75,54.73,54.73,112399.0,47.8143,47.8143,47.7969,47.7969,112399.0
2021-06-07 14:50:00,54.74,54.76,54.73,54.75,37591.0,47.8056,47.8231,47.7969,47.8143,37591.0
2021-06-07 14:55:00,54.74,54.77,54.74,54.76,44337.0,47.8056,47.8318,47.8056,47.8231,44337.0
2021-06-07 15:00:00,54.76,54.78,54.76,54.77,85530.0,47.8231,47.8405,47.8231,47.8318,85530.0
2021-06-07 15:05:00,54.77,54.77,54.74,54.76,23700.0,47.8318,47.8318,47.8056,47.8231,23700.0
2021-06-07 15:10:00,54.76,54.78,54.75,54.77,98545.0,47.8231,47.8405,47.8143,47.8318,98545.0
2021-06-07 15:15:00,54.77,54.79,54.76,54.79,61323.0,47.8318,47.8493,47.8231,47.8493,61323.0
2021-06-07 15:20:00,54.79,54.79,54.77,54.78,81830.0,47.8493,47.8493,47.8318,47.8405,81830.0
2021-06-07 15:25:00,54.79,54.79,54.78,54.78,77956.0,47.8493,47.8493,47.8405,47.8405,77956.0
2021-06-07 15:30:00,54.79,54.79,54.76,54.77,107253.0,47.8493,47.8493,47.8231,47.8318,107253.0
2021-06-07 15:35:00,54.76,54.77,54.74,54.75,32400.0,47.8231,47.8318,47.8056,47.8143,32400.0
2021-06-07 15:40:00,54.75,54.76,54.74,54.74,57187.0,47.8143,47.8231,47.8056,47.8056,57187.0
2021-06-07 15:45:00,54.74,54.74,54.72,54.73,101335.0,47.8056,47.8056,47.7881,47.7969,101335.0
2021-06-07 15:50:00,54.73,54.76,54.73,54.76,98718.0,47.7969,47.8231,47.7969,47.8231,98718.0
2021-06-07 15:55:00,54.76,54.78,54.74,54.78,300669.0,47.8231,47.8405,47.8056,47.8405,300669.0
2021-06-08 09:30:00,54.65,54.66,54.54,54.55,294896.0,47.727,47.7357,47.6309,47.6397,294896.0
2021-06-08 09:35:00,54.56,54.6,54.51,54.59,129826.0,47.6484,47.6833,47.6047,47.6746,129826.0
2021-06-08 09:40:00,54.6,54.6,54.56,54.58,59869.0,47.6833,47.6833,47.6484,47.6659,59869.0
2021-06-08 09:45:00,54.58,54.58,54.5,54.51,138927.0,47.6659,47.6659,47.596,47.6047,138927.0
2021-06-08 09:50:00,54.5,54.5,54.4,54.43,109586.0,47.596,47.596,47.5087,47.5349,109586.0
2021-06-08 09:55:00,54.42,54.46,54.42,54.46,122661.0,47.5261,47.5611,47.5261,47.5611,122661.0
2021-06-08 10:00:00,54.46,54.5,54.44,54.5,387832.0,47.5611,47.596,47.5436,47.596,387832.0
2021-06-08 10:05:00,54.49,54.54,54.48,54.53,86717.0,47.5873,47.6309,47.5785,47.6222,86717.0
2021-06-08 10:10:00,54.53,54.53,54.5,54.53,125754.0,47.6222,47.6222,47.596,47.6222,125754.0
2021-06-08 10:15:00,54.53,54.53,54.48,54.48,96574.0,47.6222,47.6222,47.5785,47.5785,96574.0
2021-06-08 10:20:00,54.49,54.5,54.46,54.47,155587.0,47.5873,47.596,47.5611,47.5698,155587.0
2021-06-08 10:25:00,54.47,54.5,54.46,54.5,52925.0,47.5698,47.596,47.5611,47.596,52925.0
2021-06-08 10:30:00,54.5,54.51,54.48,54.51,78567.0,47.596,47.6047,47.5785,47.6047,78567.0
2021-06-08 10:35:00,54.5,54.51,54.47,54.48,98123.0,47.596,47.6047,47.5698,47.5785,98123.0
2021-06-08 10:40:00,54.47,54.52,54.47,54.52,122182.0,47.5698,47.6135,47.5698,47.6135,122182.0
2021-06-08 10:45:00,54.52,54.53,54.51,54.52,64616.0,47.6135,47.6222,47.6047,47.6135,64616.0
2021-06-08 10:50:00,54.52,54.55,54.51,54.52,159971.0,47.6135,47.6397,47.6047,47.6135,159971.0
2021-06-08 10:55:00,54.52,54.53,54.48,54.49,87855.0,47.6135,47.6222,47.5785,47.5873,87855.0
2021-06-08 11:00:00,54.5,54.52,54.49,54.5,52058.0,47.596,47.6135,47.5873,47.596,52058.0
2021-06-08 11:05:00,54.5,54.52,54.48,54.52,123623.0,47.596,47.6135,47.5785,47.6135,123623.0
2021-06-08 11:10:00,54.52,54.52,54.45,54.46,185725.0,47.6135,47.6135,47.5523,47.5611,185725.0
2021-06-08 11:15:00,54.46,54.49,54.44,54.45,206007.0,47.5611,47.5873,47.5436,47.5523,206007.0
2021-06-08 11:20:00,54.45,54.46,54.41,54.45,245426.0,47.5523,47.5611,47.5174,47.5523,245426.0
2021-06-08 11:25:00,54.46,54.49,54.43,54.48,138063.0,47.5611,47.5873,47.5349,47.5785,138063.0
2021-06-08 11:30:00,54.49,54.51,54.48,54.5,85311.0,47.5873,47.6047,47.5785,47.596,85311.0
2021-06-08 11:35:00,54.5,54.51,54.46,54.48,112716.0,47.596,47.6047,47.5611,47.5785,112716.0
2021-06-08 11:40:00,54.48,54.52,54.45,54.51,130871.0,47.5785,47.6135,47.5523,47.6047,130871.0
2021-06-08 11:45:00,54.51,54.52,54.5,54.51,98502.0,47.6047,47.6135,47.596,47.6047,98502.0
2021-06-08 11:50:00,54.51,54.51,54.47,54.48,33027.0,47.6047,47.6047,47.5698,47.5785,33027.0
2021-06-08 11:55:00,54.48,54.5,54.46,54.48,165880.0,47.5785,47.596,47.5611,47.5785,165880.0
2021-06-08 12:00:00,54.48,54.49,54.46,54.49,90403.0,47.5785,47.5873,47.5611,47.5873,90403.0
2021-06-08 12:05:00,54.49,54.49,54.46,54.47,56877.0,47.5873,47.5873,47.5611,47.5698,56877.0
2021-06-08 12:10:00,54.47,54.48,54.45,54.47,51279.0,47.5698,47.5785,47.5523,47.5698,51279.0
2021-06-08 12:15:00,54.48,54.48,54.45,54.46,50504.0,47.5785,47.5785,47.5523,47.5611,50504.0
2021-06-08 12:20:00,54.47,54.47,54.42,54.44,65151.0,47.5698,47.5698,47.5261,47.5436,65151.0
2021-06-08 12:25:00,54.43,54.47,54.42,54.46,61629.0,47.5349,47.5698,47.5261,47.5611,61629.0
2021-06-08 12:30:00,54.46,54.49,54.46,54.48,45257.0,47.5611,47.5873,47.5611,47.5785,45257.0
2021-06-08 12:35:00,54.48,54.5,54.48,54.5,38530.0,47.5785,47.596,47.5785,47.596,38530.0
2021-06-08 12:40:00,54.5,54.52,54.49,54.5,84535.0,47.596,47.6135,47.5873,47.596,84535.0
2021-06-08 12:45:00,54.5,54.51,54.48,54.5,19270.0,47.596,47.6047,47.5785,47.596,19270.0
2021-06-08 12:50:00,54.49,54.52,54.49,54.51,61732.0,47.5873,47.6135,47.5873,47.6047,61732.0
2021-06-08 12:55:00,54.51,54.53,54.5,54.53,26538.0,47.6047,47.6222,47.596,47.6222,26538.0
2021-06-08 13:00:00,54.52,54.53,54.5,54.51,27128.0,47.6135,47.6222,47.596,47.6047,27128.0
2021-06-08 13:05:00,54.51,54.51,54.49,54.51,18903.0,47.6047,47.6047,47.5873,47.6047,18903.0
2021-06-08 13:10:00,54.51,54.52,54.48,54.48,38666.0,47.6047,47.6135,47.5785,47.5785,38666.0
2021-06-08 13:15:00,54.48,54.49,54.47,54.48,27993.0,47.5785,47.5873,47.5698,47.5785,27993.0
2021-06-08 13:20:00,54.48,54.5,54.47,54.48,36517.0,47.5785,47.596,47.5698,47.5785,36517.0
2021-06-08 13:25:00,54.48,54.49,54.48,54.48,14982.0,47.5785,47.5873,47.5785,47.5785,14982.0
2021-06-08 13:30:00,54.48,54.49,54.47,54.49,63624.0,47.5785,47.5873,47.5698,47.5873,63624.0
2021-06-08 13:35:00,54.49,54.5,54.49,54.5,18773.0,47.5873,47.596,47.5873,47.596,18773.0
2021-06-08 13:40:00,54.5,54.5,54.48,54.5,21223.0,47.596,47.596,47.5785,47.596,21223.0
2021-06-08 13:45:00,54.5,54.51,54.49,54.5,39023.0,47.596,47.6047,47.5873,47.596,39023.0
2021-06-08 13:50:00,54.5,54.51,54.46,54.48,42714.0,47.596,47.6047,47.5611,47.5785,42714.0
2021-06-08 13:55:00,54.48,54.49,54.46,54.47,25756.0,47.5785,47.5873,47.5611,47.5698,25756.0
2021-06-08 14:00:00,54.47,54.47,54.45,54.47,36982.0,47.5698,47.5698,47.5523,47.5698,36982.0
2021-06-08 14:05:00,54.47,54.49,54.47,54.48,41815.0,47.5698,47.5873,47.5698,47.5785,41815.0
2021-06-08 14:10:00,54.48,54.48,54.45,54.45,26400.0,47.5785,47.5785,47.5523,47.5523,26400.0
2021-06-08 14:15:00,54.46,54.47,54.45,54.47,25159.0,47.5611,47.5698,47.5523,47.5698,25159.0
2021-06-08 14:20:00,54.47,54.47,54.45,54.46,58109.0,47.5698,47.5698,47.5523,47.5611,58109.0
2021-06-08 14:25:00,54.46,54.47,54.45,54.47,82180.0,47.5611,47.5698,47.5523,47.5698,82180.0
2021-06-08 14:30:00,54.47,54.49,54.46,54.47,39806.0,47.5698,47.5873,47.5611,47.5698,39806.0
2021-06-08 14:35:00,54.47,54.47,54.46,54.46,21308.0,47.5698,47.5698,47.5611,47.5611,21308.0
2021-06-08 14:40:00,54.47,54.48,54.46,54.48,28448.0,47.5698,47.5785,47.5611,47.5785,28448.0
2021-06-08 14:45:00,54.47,54.49,54.47,54.49,65088.0,47.5698,47.5873,47.5698,47.5873,65088.0
2021-06-08 14:50:00,54.48,54.5,54.48,54.48,119031.0,47.5785,47.596,47.5785,47.5785,119031.0
2021-06-08 14:55:00,54.49,54.51,54.48,54.5,29262.0,47.5873,47.6047,47.5785,47.596,29262.0
2021-06-08 15:00:00,54.51,54.53,54.5,54.53,97036.0,47.6047,47.6222,47.596,47.6222,97036.0
2021-06-08 15:05:00,54.53,54.53,54.52,54.53,51656.0,47.6222,47.6222,47.6135,47.6222,51656.0
2021-06-08 15:10:00,54.53,54.55,54.52,54.55,119533.0,47.6222,47.6397,47.6135,47.6397,119533.0
2021-06-08 15:15:00,54.55,54.56,54.53,54.53,194596.0,47.6397,47.6484,47.6222,47.6222,194596.0
2021-06-08 15:20:00,54.53,54.54,54.51,54.52,97407.0,47.6222,47.6309,47.6047,47.6135,97407.0
2021-06-08 15:25:00,54.53,54.53,54.51,54.52,71070.0,47.6222,47.6222,47.6047,47.6135,71070.0
2021-06-08 15:30:00,54.52,54.54,54.51,54.54,76031.0,47.6135,47.6309,47.6047,47.6309,76031.0
2021-06-08 15:35:00,54.54,54.54,54.52,54.52,72800.0,47.6309,47.6309,47.6135,47.6135,72800.0
2021-06-08 15:40:00,54.53,54.54,54.51,54.54,99604.0,47.6222,47.6309,47.6047,47.6309,99604.0
2021-06-08 15:45:00,54.53,54.55,54.52,54.53,60982.0,47.6222,47.6397,47.6135,47.6222,60982.0
2021-06-08 15:50:00,54.54,54.56,54.53,54.55,40765.0,47.6309,47.6484,47.6222,47.6397,40765.0
2021-06-08 15:55:00,54.55,54.56,54.52,54.55,155656.0,47.6397,47.6484,47.6135,47.6397,155656.0
2021-06-09 09:30:00,54.56,54.65,54.56,54.62,236018.0,47.6484,47.727,47.6484,47.7008,236018.0
2021-06-09 09:35:00,54.62,54.71,54.61,54.63,200375.0,47.7008,47.7794,47.6921,47.7095,200375.0
2021-06-09 09:40:00,54.64,54.65,54.6,54.65,81241.0,47.7183,47.727,47.6833,47.727,81241.0
2021-06-09 09:45:00,54.65,54.71,54.55,54.57,347466.0,47.727,47.7794,47.6397,47.6571,347466.0
2021-06-09 09:50:00,54.57,54.6,54.53,54.57,133065.0,47.6571,47.6833,47.6222,47.6571,133065.0
2021-06-09 09:55:00,54.58,54.66,54.58,54.64,213430.0,47.6659,47.7357,47.6659,47.7183,213430.0
2021-06-09 10:00:00,54.64,54.66,54.59,54.61,170352.0,47.7183,47.7357,47.6746,47.6921,170352.0
2021-06-09 10:05:00,54.6,54.64,54.56,54.59,70819.0,47.6833,47.7183,47.6484,47.6746,70819.0
2021-06-09 10:10:00,54.59,54.59,54.53,54.53,62893.0,47.6746,47.6746,47.6222,47.6222,62893.0
2021-06-09 10:15:00,54.52,54.55,54.51,54.52,75611.0,47.6135,47.6397,47.6047,47.6135,75611.0
2021-06-09 10:20:00,54.52,54.57,54.52,54.55,47244.0,47.6135,47.6571,47.6135,47.6397,47244.0
2021-06-09 10:25:00,54.55,54.57,54.53,54.56,19014.0,47.6397,47.6571,47.6222,47.6484,19014.0
2021-06-09 10:30:00,54.57,54.58,54.52,54.52,84841.0,47.6571,47.6659,47.6135,47.6135,84841.0
2021-06-09 10:35:00,54.53,54.57,54.51,54.57,45042.0,47.6222,47.6571,47.6047,47.6571,45042.0
2021-06-09 10:40:00,54.57,54.58,54.56,54.58,74647.0,47.6571,47.6659,47.6484,47.6659,74647.0
2021-06-09 10:45:00,54.58,54.59,54.51,54.53,45814.0,47.6659,47.6746,47.6047,47.6222,45814.0
2021-06-09 10:50:00,54.54,54.57,54.53,54.57,62270.0,47.6309,47.6571,47.6222,47.6571,62270.0
2021-06-09 10:55:00,54.57,54.58,54.55,54.57,36232.0,47.6571,47.6659,47.6397,47.6571,36232.0
2021-06-09 11:00:00,54.56,54.59,54.55,54.59,48541.0,47.6484,47.6746,47.6397,47.6746,48541.0
2021-06-09 11:05:00,54.59,54.59,54.56,54.56,18818.0,47.6746,47.6746,47.6484,47.6484,18818.0
2021-06-09 11:10:00,54.57,54.57,54.54,54.54,41313.0,47.6571,47.6571,47.6309,47.6309,41313.0
2021-06-09 11:15:00,54.54,54.57,54.54,54.56,27475.0,47.6309,47.6571,47.6309,47.6484,27475.0
2021-06-09 11:20:00,54.57,54.57,54.53,54.54,118015.0,47.6571,47.6571,47.6222,47.6309,118015.0
2021-06-09 11:25:00,54.53,54.56,54.52,54.56,54345.0,47.6222,47.6484,47.6135,47.6484,54345.0
2021-06-09 11:30:00,54.55,54.56,54.54,54.55,25784.0,47.6397,47.6484,47.6309,47.6397,25784.0
2021-06-09 11:35:00,54.56,54.58,54.53,54.57,46330.0,47.6484,47.6659,47.6222,47.6571,46330.0
2021-06-09 11:40:00,54.58,54.59,54.56,54.57,57093.0,47.6659,47.6746,47.6484,47.6571,57093.0
2021-06-09 11:45:00,54.57,54.59,54.55,54.56,95195.0,47.6571,47.6746,47.6397,47.6484,95195.0
2021-06-09 11:50:00,54.55,54.56,54.52,54.52,31697.0,47.6397,47.6484,47.6135,47.6135,31697.0
2021-06-09 11:55:00,54.52,54.54,54.49,54.53,77673.0,47.6135,47.6309,47.5873,47.6222,77673.0
2021-06-09 12:00:00,54.53,54.54,54.51,54.53,33210.0,47.6222,47.6309,47.6047,47.6222,33210.0
2021-06-09 12:05:00,54.52,54.54,54.51,54.53,50801.0,47.6135,47.6309,47.6047,47.6222,50801.0
2021-06-09 12:10:00,54.52,54.54,54.52,54.54,32772.0,47.6135,47.6309,47.6135,47.6309,32772.0
2021-06-09 12:15:00,54.54,54.54,54.51,54.52,27683.0,47.6309,47.6309,47.6047,47.6135,27683.0
2021-06-09 12:20:00,54.53,54.55,54.52,54.55,29476.0,47.6222,47.6397,47.6135,47.6397,29476.0
2021-06-09 12:25:00,54.55,54.55,54.53,54.54,27689.0,47.6397,47.6397,47.6222,47.6309,27689.0
2021-06-09 12:30:00,54.54,54.54,54.52,54.53,32799.0,47.6309,47.6309,47.6135,47.6222,32799.0
2021-06-09 12:35:00,54.53,54.53,54.52,54.53,26699.0,47.6222,47.6222,47.6135,47.6222,26699.0
2021-06-09 12:40:00,54.53,54.55,54.52,54.53,60113.0,47.6222,47.6397,47.6135,47.6222,60113.0
2021-06-09 12:45:00,54.53,54.56,54.52,54.56,69161.0,47.6222,47.6484,47.6135,47.6484,69161.0
2021-06-09 12:50:00,54.56,54.57,54.55,54.55,22183.0,47.6484,47.6571,47.6397,47.6397,22183.0
2021-06-09 12:55:00,54.55,54.57,54.55,54.56,23440.0,47.6397,47.6571,47.6397,47.6484,23440.0
2021-06-09 13:00:00,54.56,54.59,54.56,54.58,51961.0,47.6484,47.6746,47.6484,47.6659,51961.0
2021-06-09 13:05:00,54.59,54.59,54.56,54.57,26800.0,47.6746,47.6746,47.6484,47.6571,26800.0
2021-06-09 13:10:00,54.56,54.56,54.55,54.55,15641.0,47.6484,47.6484,47.6397,47.6397,15641.0
2021-06-09 13:15:00,54.55,54.58,54.54,54.58,44871.0,47.6397,47.6659,47.6309,47.6659,44871.0
2021-06-09 13:20:00,54.57,54.59,54.57,54.59,44065.0,47.6571,47.6746,47.6571,47.6746,44065.0
2021-06-09 13:25:00,54.58,54.6,54.58,54.59,26980.0,47.6659,47.6833,47.6659,47.6746,26980.0
2021-06-09 13:30:00,54.59,54.59,54.56,54.59,34624.0,47.6746,47.6746,47.6484,47.6746,34624.0
2021-06-09 13:35:00,54.59,54.59,54.57,54.57,23700.0,47.6746,47.6746,47.6571,47.6571,23700.0
2021-06-09 13:40:00,54.58,54.58,54.54,54.55,41242.0,47.6659,47.6659,47.6309,47.6397,41242.0
2021-06-09 13:45:00,54.56,54.57,54.55,54.57,26285.0,47.6484,47.6571,47.6397,47.6571,26285.0
2021-06-09 13:50:00,54.56,54.57,54.55,54.55,10036.0,47.6484,47.6571,47.6397,47.6397,10036.0
2021-06-09 13:55:00,54.55,54.57,54.55,54.57,24455.0,47.6397,47.6571,47.6397,47.6571,24455.0
2021-06-09 14:00:00,54.57,54.61,54.57,54.6,56488.0,47.6571,47.6921,47.6571,47.6833,56488.0
2021-06-09 14:05:00,54.61,54.61,54.56,54.56,55371.0,47.6921,47.6921,47.6484,47.6484,55371.0
2021-06-09 14:10:00,54.57,54.57,54.54,54.55,126143.0,47.6571,47.6571,47.6309,47.6397,126143.0
2021-06-09 14:15:00,54.55,54.58,54.55,54.57,119735.0,47.6397,47.6659,47.6397,47.6571,119735.0
2021-06-09 14:20:00,54.57,54.61,54.56,54.6,239024.0,47.6571,47.6921,47.6484,47.6833,239024.0
2021-06-09 14:25:00,54.59,54.61,54.59,54.61,47875.0,47.6746,47.6921,47.6746,47.6921,47875.0
2021-06-09 14:30:00,54.6,54.61,54.59,54.59,108778.0,47.6833,47.6921,47.6746,47.6746,108778.0
2021-06-09 14:35:00,54.59,54.61,54.58,54.59,140887.0,47.6746,47.6921,47.6659,47.6746,140887.0
2021-06-09 14:40:00,54.59,54.59,54.57,54.58,105489.0,47.6746,47.6746,47.6571,47.6659,105489.0
2021-06-09 14:45:00,54.58,54.58,54.57,54.57,21796.0,47.6659,47.6659,47.6571,47.6571,21796.0
2021-06-09 14:50:00,54.57,54.58,54.56,54.58,133723.0,47.6571,47.6659,47.6484,47.6659,133723.0
2021-06-09 14:55:00,54.57,54.59,54.57,54.59,146718.0,47.6571,47.6746,47.6571,47.6746,146718.0
2021-06-09 15:00:00,54.58,54.59,54.57,54.58,173429.0,47.6659,47.6746,47.6571,47.6659,173429.0
2021-06-09 15:05:00,54.57,54.58,54.56,54.57,100892.0,47.6571,47.6659,47.6484,47.6571,100892.0
2021-06-09 15:10:00,54.57,54.58,54.56,54.57,70131.0,47.6571,47.6659,47.6484,47.6571,70131.0
2021-06-09 15:15:00,54.57,54.58,54.56,54.56,190344.0,47.6571,47.6659,47.6484,47.6484,190344.0
2021-06-09 15:20:00,54.57,54.57,54.54,54.54,200935.0,47.6571,47.6571,47.6309,47.6309,200935.0
2021-06-09 15:25:00,54.54,54.54,54.51,54.51,166873.0,47.6309,47.6309,47.6047,47.6047,166873.0
2021-06-09 15:30:00,54.5,54.53,54.48,54.53,177503.0,47.596,47.6222,47.5785,47.6222,177503.0
2021-06-09 15:35:00,54.53,54.54,54.52,54.54,129552.0,47.6222,47.6309,47.6135,47.6309,129552.0
2021-06-09 15:40:00,54.53,54.54,54.5,54.51,251587.0,47.6222,47.6309,47.596,47.6047,251587.0
2021-06-09 15:45:00,54.5,54.51,54.48,54.49,202211.0,47.596,47.6047,47.5785,47.5873,202211.0
2021-06-09 15:50:00,54.49,54.51,54.47,54.48,426150.0,47.5873,47.6047,47.5698,47.5785,426150.0
2021-06-09 15:55:00,54.48,54.51,54.48,54.51,957478.0,47.5785,47.6047,47.5785,47.6047,957478.0
2021-06-10 09:30:00,54.74,54.84,54.68,54.81,402788.0,47.8056,47.8929,47.7532,47.8667,402788.0
2021-06-10 09:35:00,54.82,54.84,54.77,54.83,178639.0,47.8755,47.8929,47.8318,47.8842,178639.0
2021-06-10 09:40:00,54.83,54.84,54.8,54.84,113970.0,47.8842,47.8929,47.858,47.8929,113970.0
2021-06-10 09:45:00,54.85,54.91,54.84,54.9,177263.0,47.9017,47.9541,47.8929,47.9453,177263.0
2021-06-10 09:50:00,54.9,54.92,54.89,54.91,126872.0,47.9453,47.9628,47.9366,47.9541,126872.0
2021-06-10 09:55:00,54.91,54.93,54.88,54.88,40767.0,47.9541,47.9715,47.9279,47.9279,40767.0
2021-06-10 10:00:00,54.88,54.91,54.86,54.87,81966.0,47.9279,47.9541,47.9104,47.9191,81966.0
2021-06-10 10:05:00,54.87,54.92,54.87,54.88,82318.0,47.9191,47.9628,47.9191,47.9279,82318.0
2021-06-10 10:10:00,54.88,54.9,54.85,54.9,75225.0,47.9279,47.9453,47.9017,47.9453,75225.0
2021-06-10 10:15:00,54.9,54.93,54.9,54.93,67775.0,47.9453,47.9715,47.9453,47.9715,67775.0
2021-06-10 10:20:00,54.93,54.98,54.89,54.97,165693.0,47.9715,48.0152,47.9366,48.0065,165693.0
2021-06-10 10:25:00,54.97,54.99,54.94,54.96,82149.0,48.0065,48.0239,47.9803,47.9977,82149.0
2021-06-10 10:30:00,54.96,54.98,54.94,54.94,108617.0,47.9977,48.0152,47.9803,47.9803,108617.0
2021-06-10 10:35:00,54.95,54.96,54.85,54.86,97916.0,47.989,47.9977,47.9017,47.9104,97916.0
2021-06-10 10:40:00,54.86,54.88,54.84,54.87,81406.0,47.9104,47.9279,47.8929,47.9191,81406.0
2021-06-10 10:45:00,54.87,54.87,54.79,54.8,46955.0,47.9191,47.9191,47.8493,47.858,46955.0
2021-06-10 10:50:00,54.8,54.8,54.72,54.73,58577.0,47.858,47.858,47.7881,47.7969,58577.0
2021-06-10 10:55:00,54.73,54.79,54.71,54.76,168521.0,47.7969,47.8493,47.7794,47.8231,168521.0
2021-06-10 11:00:00,54.76,54.77,54.72,54.75,64875.0,47.8231,47.8318,47.7881,47.8143,64875.0
2021-06-10 11:05:00,54.76,54.78,54.73,54.77,30043.0,47.8231,47.8405,47.7969,47.8318,30043.0
2021-06-10 11:10:00,54.78,54.79,54.75,54.78,71361.0,47.8405,47.8493,47.8143,47.8405,71361.0
2021-06-10 11:15:00,54.78,54.81,54.77,54.8,21670.0,47.8405,47.8667,47.8318,47.858,21670.0
2021-06-10 11:20:00,54.8,54.84,54.78,54.83,48141.0,47.858,47.8929,47.8405,47.8842,48141.0
2021-06-10 11:25:00,54.83,54.84,54.81,54.83,54212.0,47.8842,47.8929,47.8667,47.8842,54212.0
2021-06-10 11:30:00,54.82,54.85,54.81,54.85,37361.0,47.8755,47.9017,47.8667,47.9017,37361.0
2021-06-10 11:35:00,54.85,54.87,54.84,54.86,147188.0,47.9017,47.9191,47.8929,47.9104,147188.0
2021-06-10 11:40:00,54.86,54.88,54.8,54.84,127742.0,47.9104,47.9279,47.858,47.8929,127742.0
2021-06-10 11:45:00,54.84,54.87,54.84,54.86,42661.0,47.8929,47.9191,47.8929,47.9104,42661.0
2021-06-10 11:50:00,54.86,54.88,54.85,54.88,103481.0,47.9104,47.9279,47.9017,47.9279,103481.0
2021-06-10 11:55:00,54.88,54.89,54.86,54.88,26950.0,47.9279,47.9366,47.9104,47.9279,26950.0
2021-06-10 12:00:00,54.88,54.9,54.86,54.87,49309.0,47.9279,47.9453,47.9104,47.9191,49309.0
2021-06-10 12:05:00,54.87,54.9,54.81,54.84,49494.0,47.9191,47.9453,47.8667,47.8929,49494.0
2021-06-10 12:10:00,54.83,54.85,54.81,54.84,39737.0,47.8842,47.9017,47.8667,47.8929,39737.0
2021-06-10 12:15:00,54.85,54.86,54.84,54.86,39380.0,47.9017,47.9104,47.8929,47.9104,39380.0
2021-06-10 12:20:00,54.85,54.86,54.84,54.85,18807.0,47.9017,47.9104,47.8929,47.9017,18807.0
2021-06-10 12:25:00,54.85,54.86,54.83,54.84,50852.0,47.9017,47.9104,47.8842,47.8929,50852.0
2021-06-10 12:30:00,54.84,54.86,54.83,54.85,27495.0,47.8929,47.9104,47.8842,47.9017,27495.0
2021-06-10 12:35:00,54.85,54.91,54.84,54.91,22185.0,47.9017,47.9541,47.8929,47.9541,22185.0
2021-06-10 12:40:00,54.9,54.91,54.88,54.89,46207.0,47.9453,47.9541,47.9279,47.9366,46207.0
2021-06-10 12:45:00,54.89,54.9,54.89,54.9,43924.0,47.9366,47.9453,47.9366,47.9453,43924.0
2021-06-10 12:50:00,54.9,54.92,54.9,54.91,36712.0,47.9453,47.9628,47.9453,47.9541,36712.0
2021-06-10 12:55:00,54.91,54.93,54.9,54.93,69758.0,47.9541,47.9715,47.9453,47.9715,69758.0
2021-06-10 13:00:00,54.93,54.93,54.89,54.9,67934.0,47.9715,47.9715,47.9366,47.9453,67934.0
2021-06-10 13:05:00,54.91,54.94,54.91,54.92,68984.0,47.9541,47.9803,47.9541,47.9628,68984.0
2021-06-10 13:10:00,54.93,54.95,54.93,54.94,20174.0,47.9715,47.989,47.9715,47.9803,20174.0
2021-06-10 13:15:00,54.94,54.95,54.93,54.94,31022.0,47.9803,47.989,47.9715,47.9803,31022.0
2021-06-10 13:20:00,54.95,54.97,54.94,54.96,36920.0,47.989,48.0065,47.9803,47.9977,36920.0
2021-06-10 13:25:00,54.96,54.96,54.92,54.93,41279.0,47.9977,47.9977,47.9628,47.9715,41279.0
2021-06-10 13:30:00,54.93,54.93,54.91,54.91,74861.0,47.9715,47.9715,47.9541,47.9541,74861.0
2021-06-10 13:35:00,54.92,54.94,54.91,54.94,83912.0,47.9628,47.9803,47.9541,47.9803,83912.0
2021-06-10 13:40:00,54.94,54.95,54.92,54.93,49709.0,47.9803,47.989,47.9628,47.9715,49709.0
2021-06-10 13:45:00,54.93,54.93,54.91,54.92,20885.0,47.9715,47.9715,47.9541,47.9628,20885.0
2021-06-10 13:50:00,54.91,54.94,54.91,54.94,100364.0,47.9541,47.9803,47.9541,47.9803,100364.0
2021-06-10 13:55:00,54.94,54.95,54.93,54.95,26951.0,47.9803,47.989,47.9715,47.989,26951.0
2021-06-10 14:00:00,54.95,54.96,54.94,54.96,100214.0,47.989,47.9977,47.9803,47.9977,100214.0
2021-06-10 14:05:00,54.95,54.97,54.95,54.96,38160.0,47.989,48.0065,47.989,47.9977,38160.0
2021-06-10 14:10:00,54.95,54.97,54.94,54.95,64534.0,47.989,48.0065,47.9803,47.989,64534.0
2021-06-10 14:15:00,54.95,54.96,54.94,54.95,24882.0,47.989,47.9977,47.9803,47.989,24882.0
2021-06-10 14:20:00,54.95,54.96,54.94,54.95,40450.0,47.989,47.9977,47.9803,47.989,40450.0
2021-06-10 14:25:00,54.94,54.95,54.93,54.93,47038.0,47.9803,47.989,47.9715,47.9715,47038.0
2021-06-10 14:30:00,54.93,54.95,54.93,54.95,105276.0,47.9715,47.989,47.9715,47.989,105276.0
2021-06-10 14:35:00,54.95,54.95,54.92,54.92,34977.0,47.989,47.989,47.9628,47.9628,34977.0
2021-06-10 14:40:00,54.92,54.96,54.92,54.95,81838.0,47.9628,47.9977,47.9628,47.989,81838.0
2021-06-10 14:45:00,54.95,54.95,54.93,54.95,57828.0,47.989,47.989,47.9715,47.989,57828.0
2021-06-10 14:50:00,54.95,54.97,54.94,54.97,44093.0,47.989,48.0065,47.9803,48.0065,44093.0
2021-06-10 14:55:00,54.96,54.97,54.95,54.96,39120.0,47.9977,48.0065,47.989,47.9977,39120.0
2021-06-10 15:00:00,54.96,54.96,54.94,54.94,33524.0,47.9977,47.9977,47.9803,47.9803,33524.0
2021-06-10 15:05:00,54.94,54.96,54.93,54.95,56062.0,47.9803,47.9977,47.9715,47.989,56062.0
2021-06-10 15:10:00,54.96,54.96,54.91,54.92,75107.0,47.9977,47.9977,47.9541,47.9628,75107.0
2021-06-10 15:15:00,54.91,54.93,54.91,54.93,81154.0,47.9541,47.9715,47.9541,47.9715,81154.0
2021-06-10 15:20:00,54.93,54.94,54.91,54.93,166986.0,47.9715,47.9803,47.9541,47.9715,166986.0
2021-06-10 15:25:00,54.93,54.94,54.91,54.92,66819.0,47.9715,47.9803,47.9541,47.9628,66819.0
2021-06-10 15:30:00,54.91,54.93,54.9,54.91,84512.0,47.9541,47.9715,47.9453,47.9541,84512.0
2021-06-10 15:35:00,54.91,54.92,54.9,54.92,24791.0,47.9541,47.9628,47.9453,47.9628,24791.0
2021-06-10 15:40:00,54.91,54.92,54.9,54.91,32801.0,47.9541,47.9628,47.9453,47.9541,32801.0
2021-06-10 15:45:00,54.91,54.91,54.87,54.88,71865.0,47.9541,47.9541,47.9191,47.9279,71865.0
2021-06-10 15:50:00,54.88,54.9,54.88,54.89,150776.0,47.9279,47.9453,47.9279,47.9366,150776.0
2021-06-10 15:55:00,54.89,54.91,54.86,54.9,279259.0,47.9366,47.9541,47.9104,47.9453,279259.0
2021-06-11 09:30:00,54.85,54.89,54.68,54.7,287507.0,47.9017,47.9366,47.7532,47.7707,287507.0
2021-06-11 09:35:00,54.71,54.73,54.67,54.67,89945.0,47.7794,47.7969,47.7445,47.7445,89945.0
2021-06-11 09:40:00,54.66,54.71,54.66,54.7,226730.0,47.7357,47.7794,47.7357,47.7707,226730.0
2021-06-11 09:45:00,54.69,54.74,54.68,54.71,60455.0,47.7619,47.8056,47.7532,47.7794,60455.0
2021-06-11 09:50:00,54.71,54.74,54.71,54.72,35367.0,47.7794,47.8056,47.7794,47.7881,35367.0
2021-06-11 09:55:00,54.73,54.73,54.65,54.7,449863.0,47.7969,47.7969,47.727,47.7707,449863.0
2021-06-11 10:00:00,54.7,54.76,54.69,54.74,304296.0,47.7707,47.8231,47.7619,47.8056,304296.0
2021-06-11 10:05:00,54.73,54.75,54.69,54.72,111827.0,47.7969,47.8143,47.7619,47.7881,111827.0
2021-06-11 10:10:00,54.73,54.74,54.68,54.71,42822.0,47.7969,47.8056,47.7532,47.7794,42822.0
2021-06-11 10:15:00,54.7,54.7,54.66,54.68,74204.0,47.7707,47.7707,47.7357,47.7532,74204.0
2021-06-11 10:20:00,54.68,54.68,54.65,54.67,51543.0,47.7532,47.7532,47.727,47.7445,51543.0
2021-06-11 10:25:00,54.68,54.68,54.64,54.65,95086.0,47.7532,47.7532,47.7183,47.727,95086.0
2021-06-11 10:30:00,54.64,54.66,54.62,54.63,93743.0,47.7183,47.7357,47.7008,47.7095,93743.0
2021-06-11 10:35:00,54.63,54.65,54.6,54.61,110264.0,47.7095,47.727,47.6833,47.6921,110264.0
2021-06-11 10:40:00,54.61,54.63,54.58,54.59,118347.0,47.6921,47.7095,47.6659,47.6746,118347.0
2021-06-11 10:45:00,54.6,54.6,54.55,54.58,212969.0,47.6833,47.6833,47.6397,47.6659,212969.0
2021-06-11 10:50:00,54.58,54.64,54.56,54.61,64420.0,47.6659,47.7183,47.6484,47.6921,64420.0
2021-06-11 10:55:00,54.61,54.63,54.59,54.63,57157.0,47.6921,47.7095,47.6746,47.7095,57157.0
2021-06-11 11:00:00,54.62,54.62,54.56,54.58,44063.0,47.7008,47.7008,47.6484,47.6659,44063.0
2021-06-11 11:05:00,54.58,54.63,54.57,54.61,57058.0,47.6659,47.7095,47.6571,47.6921,57058.0
2021-06-11 11:10:00,54.61,54.62,54.58,54.61,69107.0,47.6921,47.7008,47.6659,47.6921,69107.0
2021-06-11 11:15:00,54.61,54.61,54.58,54.59,264592.0,47.6921,47.6921,47.6659,47.6746,264592.0
2021-06-11 11:20:00,54.59,54.62,54.57,54.6,87919.0,47.6746,47.7008,47.6571,47.6833,87919.0
2021-06-11 11:25:00,54.6,54.62,54.59,54.62,64625.0,47.6833,47.7008,47.6746,47.7008,64625.0
2021-06-11 11:30:00,54.62,54.63,54.6,54.61,41643.0,47.7008,47.7095,47.6833,47.6921,41643.0
2021-06-11 11:35:00,54.61,54.63,54.6,54.63,61739.0,47.6921,47.7095,47.6833,47.7095,61739.0
2021-06-11 11:40:00,54.62,54.64,54.62,54.63,58920.0,47.7008,47.7183,47.7008,47.7095,58920.0
2021-06-11 11:45:00,54.63,54.65,54.63,54.64,109656.0,47.7095,47.727,47.7095,47.7183,109656.0
2021-06-11 11:50:00,54.64,54.65,54.63,54.64,18365.0,47.7183,47.727,47.7095,47.7183,18365.0
2021-06-11 11:55:00,54.63,54.64,54.63,54.63,130374.0,47.7095,47.7183,47.7095,47.7095,130374.0
2021-06-11 12:00:00,54.63,54.64,54.62,54.62,52293.0,47.7095,47.7183,47.7008,47.7008,52293.0
2021-06-11 12:05:00,54.62,54.63,54.6,54.6,32191.0,47.7008,47.7095,47.6833,47.6833,32191.0
2021-06-11 12:10:00,54.61,54.61,54.59,54.6,45262.0,47.6921,47.6921,47.6746,47.6833,45262.0
2021-06-11 12:15:00,54.61,54.61,54.6,54.6,51432.0,47.6921,47.6921,47.6833,47.6833,51432.0
2021-06-11 12:20:00,54.61,54.63,54.6,54.62,52376.0,47.6921,47.7095,47.6833,47.7008,52376.0
2021-06-11 12:25:00,54.61,54.62,54.6,54.61,7068.0,47.6921,47.7008,47.6833,47.6921,7068.0
2021-06-11 12:30:00,54.6,54.62,54.6,54.61,19591.0,47.6833,47.7008,47.6833,47.6921,19591.0
2021-06-11 12:35:00,54.61,54.61,54.6,54.6,20152.0,47.6921,47.6921,47.6833,47.6833,20152.0
2021-06-11 12:40:00,54.6,54.61,54.59,54.6,54731.0,47.6833,47.6921,47.6746,47.6833,54731.0
2021-06-11 12:45:00,54.6,54.62,54.6,54.61,23446.0,47.6833,47.7008,47.6833,47.6921,23446.0
2021-06-11 12:50:00,54.61,54.63,54.6,54.63,30122.0,47.6921,47.7095,47.6833,47.7095,30122.0
2021-06-11 12:55:00,54.62,54.63,54.61,54.63,39861.0,47.7008,47.7095,47.6921,47.7095,39861.0
2021-06-11 13:00:00,54.63,54.63,54.6,54.61,58350.0,47.7095,47.7095,47.6833,47.6921,58350.0
2021-06-11 13:05:00,54.61,54.62,54.6,54.61,37987.0,47.6921,47.7008,47.6833,47.6921,37987.0
2021-06-11 13:10:00,54.61,54.62,54.6,54.62,27504.0,47.6921,47.7008,47.6833,47.7008,27504.0
2021-06-11 13:15:00,54.62,54.62,54.61,54.62,13776.0,47.7008,47.7008,47.6921,47.7008,13776.0
2021-06-11 13:20:00,54.62,54.62,54.61,54.62,9947.0,47.7008,47.7008,47.6921,47.7008,9947.0
2021-06-11 13:25:00,54.62,54.63,54.61,54.63,37823.0,47.7008,47.7095,47.6921,47.7095,37823.0
2021-06-11 13:30:00,54.63,54.64,54.62,54.62,38849.0,47.7095,47.7183,47.7008,47.7008,38849.0
2021-06-11 13:35:00,54.62,54.63,54.61,54.63,13746.0,47.7008,47.7095,47.6921,47.7095,13746.0
2021-06-11 13:40:00,54.63,54.63,54.62,54.63,30876.0,47.7095,47.7095,47.7008,47.7095,30876.0
2021-06-11 13:45:00,54.63,54.65,54.63,54.65,49461.0,47.7095,47.727,47.7095,47.727,49461.0
2021-06-11 13:50:00,54.64,54.67,54.64,54.66,31216.0,47.7183,47.7445,47.7183,47.7357,31216.0
2021-06-11 13:55:00,54.66,54.67,54.66,54.66,11335.0,47.7357,47.7445,47.7357,47.7357,11335.0
2021-06-11 14:00:00,54.66,54.67,54.66,54.66,10237.0,47.7357,47.7445,47.7357,47.7357,10237.0
2021-06-11 14:05:00,54.67,54.68,54.66,54.68,36090.0,47.7445,47.7532,47.7357,47.7532,36090.0
2021-06-11 14:10:00,54.68,54.68,54.67,54.68,20044.0,47.7532,47.7532,47.7445,47.7532,20044.0
2021-06-11 14:15:00,54.68,54.69,54.67,54.69,29001.0,47.7532,47.7619,47.7445,47.7619,29001.0
2021-06-11 14:20:00,54.69,54.69,54.66,54.67,29622.0,47.7619,47.7619,47.7357,47.7445,29622.0
2021-06-11 14:25:00,54.67,54.69,54.67,54.69,25879.0,47.7445,47.7619,47.7445,47.7619,25879.0
2021-06-11 14:30:00,54.69,54.7,54.68,54.7,41655.0,47.7619,47.7707,47.7532,47.7707,41655.0
2021-06-11 14:35:00,54.7,54.7,54.69,54.7,12110.0,47.7707,47.7707,47.7619,47.7707,12110.0
2021-06-11 14:40:00,54.69,54.69,54.68,54.69,16290.0,47.7619,47.7619,47.7532,47.7619,16290.0
2021-06-11 14:45:00,54.69,54.69,54.68,54.69,36842.0,47.7619,47.7619,47.7532,47.7619,36842.0
2021-06-11 14:50:00,54.68,54.69,54.67,54.68,40888.0,47.7532,47.7619,47.7445,47.7532,40888.0
2021-06-11 14:55:00,54.68,54.71,54.68,54.7,33067.0,47.7532,47.7794,47.7532,47.7707,33067.0
2021-06-11 15:00:00,54.71,54.71,54.68,54.69,35302.0,47.7794,47.7794,47.7532,47.7619,35302.0
2021-06-11 15:05:00,54.68,54.7,54.68,54.69,19007.0,47.7532,47.7707,47.7532,47.7619,19007.0
2021-06-11 15:10:00,54.7,54.7,54.68,54.69,20046.0,47.7707,47.7707,47.7532,47.7619,20046.0
2021-06-11 15:15:00,54.69,54.71,54.68,54.71,39715.0,47.7619,47.7794,47.7532,47.7794,39715.0
2021-06-11 15:20:00,54.71,54.71,54.69,54.7,31979.0,47.7794,47.7794,47.7619,47.7707,31979.0
2021-06-11 15:25:00,54.7,54.7,54.67,54.68,32284.0,47.7707,47.7707,47.7445,47.7532,32284.0
2021-06-11 15:30:00,54.68,54.68,54.66,54.68,41804.0,47.7532,47.7532,47.7357,47.7532,41804.0
2021-06-11 15:35:00,54.67,54.68,54.67,54.67,11092.0,47.7445,47.7532,47.7445,47.7445,11092.0
2021-06-11 15:40:00,54.67,54.68,54.66,54.68,48747.0,47.7445,47.7532,47.7357,47.7532,48747.0
2021-06-11 15:45:00,54.67,54.69,54.67,54.68,31639.0,47.7445,47.7619,47.7445,47.7532,31639.0
2021-06-11 15:50:00,54.69,54.71,54.69,54.7,116992.0,47.7619,47.7794,47.7619,47.7707,116992.0
2021-06-11 15:55:00,54.7,54.7,54.66,54.68,974789.0,47.7707,47.7707,47.7357,47.7532,974789.0
2021-06-14 09:30:00,54.81,54.81,54.7,54.79,234906.0,47.8667,47.8667,47.7707,47.8493,234906.0
2021-06-14 09:35:00,54.8,54.87,54.8,54.86,83438.0,47.858,47.9191,47.858,47.9104,83438.0
2021-06-14 09:40:00,54.87,54.87,54.82,54.85,57501.0,47.9191,47.9191,47.8755,47.9017,57501.0
2021-06-14 09:45:00,54.85,54.91,54.84,54.91,153455.0,47.9017,47.9541,47.8929,47.9541,153455.0
2021-06-14 09:50:00,54.91,54.93,54.87,54.91,114020.0,47.9541,47.9715,47.9191,47.9541,114020.0
2021-06-14 09:55:00,54.91,54.96,54.89,54.96,54258.0,47.9541,47.9977,47.9366,47.9977,54258.0
2021-06-14 10:00:00,54.97,54.97,54.88,54.89,107619.0,48.0065,48.0065,47.9279,47.9366,107619.0
2021-06-14 10:05:00,54.89,54.89,54.84,54.88,98533.0,47.9366,47.9366,47.8929,47.9279,98533.0
2021-06-14 10:10:00,54.87,54.9,54.86,54.89,59869.0,47.9191,47.9453,47.9104,47.9366,59869.0
2021-06-14 10:15:00,54.88,54.9,54.87,54.89,136629.0,47.9279,47.9453,47.9191,47.9366,136629.0
2021-06-14 10:20:00,54.89,54.91,54.88,54.9,92092.0,47.9366,47.9541,47.9279,47.9453,92092.0
2021-06-14 10:25:00,54.89,54.92,54.87,54.91,71526.0,47.9366,47.9628,47.9191,47.9541,71526.0
2021-06-14 10:30:00,54.91,54.93,54.91,54.92,324431.0,47.9541,47.9715,47.9541,47.9628,324431.0
2021-06-14 10:35:00,54.92,54.93,54.89,54.91,223998.0,47.9628,47.9715,47.9366,47.9541,223998.0
2021-06-14 10:40:00,54.91,54.92,54.89,54.91,49193.0,47.9541,47.9628,47.9366,47.9541,49193.0
2021-06-14 10:45:00,54.91,54.91,54.88,54.91,127595.0,47.9541,47.9541,47.9279,47.9541,127595.0
2021-06-14 10:50:00,54.91,54.98,54.91,54.98,161752.0,47.9541,48.0152,47.9541,48.0152,161752.0
2021-06-14 10:55:00,54.98,54.99,54.96,54.98,42173.0,48.0152,48.0239,47.9977,48.0152,42173.0
2021-06-14 11:00:00,54.98,54.99,54.94,54.95,49365.0,48.0152,48.0239,47.9803,47.989,49365.0
2021-06-14 11:05:00,54.95,54.97,54.93,54.94,37522.0,47.989,48.0065,47.9715,47.9803,37522.0
2021-06-14 11:10:00,54.94,54.97,54.93,54.97,73408.0,47.9803,48.0065,47.9715,48.0065,73408.0
2021-06-14 11:15:00,54.97,54.98,54.94,54.95,48128.0,48.0065,48.0152,47.9803,47.989,48128.0
2021-06-14 11:20:00,54.95,54.95,54.92,54.94,33429.0,47.989,47.989,47.9628,47.9803,33429.0
2021-06-14 11:25:00,54.94,54.95,54.93,54.95,91047.0,47.9803,47.989,47.9715,47.989,91047.0
2021-06-14 11:30:00,54.95,54.95,54.91,54.93,27846.0,47.989,47.989,47.9541,47.9715,27846.0
2021-06-14 11:35:00,54.93,54.93,54.9,54.93,66213.0,47.9715,47.9715,47.9453,47.9715,66213.0
2021-06-14 11:40:00,54.93,54.94,54.92,54.94,17111.0,47.9715,47.9803,47.9628,47.9803,17111.0
2021-06-14 11:45:00,54.93,54.95,54.93,54.95,53567.0,47.9715,47.989,47.9715,47.989,53567.0
2021-06-14 11:50:00,54.96,54.99,54.94,54.98,60405.0,47.9977,48.0239,47.9803,48.0152,60405.0
2021-06-14 11:55:00,54.98,54.99,54.97,54.98,31323.0,48.0152,48.0239,48.0065,48.0152,31323.0
2021-06-14 12:00:00,54.98,54.99,54.97,54.99,87155.0,48.0152,48.0239,48.0065,48.0239,87155.0
2021-06-14 12:05:00,54.99,54.99,54.97,54.98,16148.0,48.0239,48.0239,48.0065,48.0152,16148.0
2021-06-14 12:10:00,54.98,54.98,54.97,54.98,14662.0,48.0152,48.0152,48.0065,48.0152,14662.0
2021-06-14 12:15:00,54.98,54.98,54.97,54.98,13747.0,48.0152,48.0152,48.0065,48.0152,13747.0
2021-06-14 12:20:00,54.98,54.98,54.96,54.98,32814.0,48.0152,48.0152,47.9977,48.0152,32814.0
2021-06-14 12:25:00,54.97,54.99,54.97,54.98,23548.0,48.0065,48.0239,48.0065,48.0152,23548.0
2021-06-14 12:30:00,54.98,54.98,54.94,54.95,45794.0,48.0152,48.0152,47.9803,47.989,45794.0
2021-06-14 12:35:00,54.94,54.99,54.94,54.98,64066.0,47.9803,48.0239,47.9803,48.0152,64066.0
2021-06-14 12:40:00,54.98,55.0,54.97,54.97,104529.0,48.0152,48.0327,48.0065,48.0065,104529.0
2021-06-14 12:45:00,54.97,54.97,54.95,54.96,19686.0,48.0065,48.0065,47.989,47.9977,19686.0
2021-06-14 12:50:00,54.96,54.96,54.93,54.93,33934.0,47.9977,47.9977,47.9715,47.9715,33934.0
2021-06-14 12:55:00,54.93,54.95,54.92,54.94,18638.0,47.9715,47.989,47.9628,47.9803,18638.0
2021-06-14 13:00:00,54.94,54.96,54.94,54.95,23835.0,47.9803,47.9977,47.9803,47.989,23835.0
2021-06-14 13:05:00,54.95,54.96,54.94,54.95,16140.0,47.989,47.9977,47.9803,47.989,16140.0
2021-06-14 13:10:00,54.96,54.96,54.95,54.96,24127.0,47.9977,47.9977,47.989,47.9977,24127.0
2021-06-14 13:15:00,54.96,54.96,54.95,54.95,11219.0,47.9977,47.9977,47.989,47.989,11219.0
2021-06-14 13:20:00,54.96,54.96,54.94,54.95,18129.0,47.9977,47.9977,47.9803,47.989,18129.0
2021-06-14 13:25:00,54.95,54.96,54.94,54.95,28495.0,47.989,47.9977,47.9803,47.989,28495.0
2021-06-14 13:30:00,54.95,54.96,54.95,54.96,10314.0,47.989,47.9977,47.989,47.9977,10314.0
2021-06-14 13:35:00,54.96,54.96,54.95,54.95,10626.0,47.9977,47.9977,47.989,47.989,10626.0
2021-06-14 13:40:00,54.96,54.96,54.95,54.96,13243.0,47.9977,47.9977,47.989,47.9977,13243.0
2021-06-14 13:45:00,54.96,54.96,54.95,54.95,16777.0,47.9977,47.9977,47.989,47.989,16777.0
2021-06-14 13:50:00,54.96,54.96,54.93,54.94,27501.0,47.9977,47.9977,47.9715,47.9803,27501.0
2021-06-14 13:55:00,54.94,54.94,54.91,54.92,28559.0,47.9803,47.9803,47.9541,47.9628,28559.0
2021-06-14 14:00:00,54.91,54.92,54.9,54.91,32222.0,47.9541,47.9628,47.9453,47.9541,32222.0
2021-06-14 14:05:00,54.9,54.91,54.89,54.9,20483.0,47.9453,47.9541,47.9366,47.9453,20483.0
2021-06-14 14:10:00,54.89,54.9,54.88,54.89,96262.0,47.9366,47.9453,47.9279,47.9366,96262.0
2021-06-14 14:15:00,54.89,54.9,54.87,54.88,46964.0,47.9366,47.9453,47.9191,47.9279,46964.0
2021-06-14 14:20:00,54.88,54.88,54.85,54.86,116121.0,47.9279,47.9279,47.9017,47.9104,116121.0
2021-06-14 14:25:00,54.85,54.86,54.82,54.82,100009.0,47.9017,47.9104,47.8755,47.8755,100009.0
2021-06-14 14:30:00,54.83,54.85,54.82,54.84,477368.0,47.8842,47.9017,47.8755,47.8929,477368.0
2021-06-14 14:35:00,54.83,54.84,54.82,54.83,133575.0,47.8842,47.8929,47.8755,47.8842,133575.0
2021-06-14 14:40:00,54.83,54.84,54.82,54.83,147036.0,47.8842,47.8929,47.8755,47.8842,147036.0
2021-06-14 14:45:00,54.84,54.84,54.82,54.82,171791.0,47.8929,47.8929,47.8755,47.8755,171791.0
2021-06-14 14:50:00,54.83,54.83,54.82,54.83,49917.0,47.8842,47.8842,47.8755,47.8842,49917.0
2021-06-14 14:55:00,54.83,54.83,54.8,54.81,101762.0,47.8842,47.8842,47.858,47.8667,101762.0
2021-06-14 15:00:00,54.8,54.82,54.79,54.82,17589.0,47.858,47.8755,47.8493,47.8755,17589.0
2021-06-14 15:05:00,54.81,54.82,54.79,54.81,75404.0,47.8667,47.8755,47.8493,47.8667,75404.0
2021-06-14 15:10:00,54.8,54.81,54.79,54.8,27104.0,47.858,47.8667,47.8493,47.858,27104.0
2021-06-14 15:15:00,54.8,54.81,54.79,54.8,46644.0,47.858,47.8667,47.8493,47.858,46644.0
2021-06-14 15:20:00,54.8,54.82,54.79,54.82,46123.0,47.858,47.8755,47.8493,47.8755,46123.0
2021-06-14 15:25:00,54.82,54.82,54.79,54.8,29304.0,47.8755,47.8755,47.8493,47.858,29304.0
2021-06-14 15:30:00,54.8,54.81,54.77,54.78,34745.0,47.858,47.8667,47.8318,47.8405,34745.0
2021-06-14 15:35:00,54.78,54.8,54.78,54.79,33141.0,47.8405,47.858,47.8405,47.8493,33141.0
2021-06-14 15:40:00,54.79,54.82,54.79,54.82,20227.0,47.8493,47.8755,47.8493,47.8755,20227.0
2021-06-14 15:45:00,54.81,54.83,54.81,54.83,47463.0,47.8667,47.8842,47.8667,47.8842,47463.0
2021-06-14 15:50:00,54.83,54.83,54.79,54.82,95130.0,47.8842,47.8842,47.8493,47.8755,95130.0
2021-06-14 15:55:00,54.83,54.89,54.81,54.88,241195.0,47.8842,47.9366,47.8667,47.9279,241195.0
2021-06-15 09:30:00,54.73,54.74,54.57,54.59,245472.0,47.7969,47.8056,47.6571,47.6746,245472.0
2021-06-15 09:35:00,54.6,54.65,54.59,54.63,68295.0,47.6833,47.727,47.6746,47.7095,68295.0
2021-06-15 09:40:00,54.63,54.66,54.59,54.65,79547.0,47.7095,47.7357,47.6746,47.727,79547.0
2021-06-15 09:45:00,54.65,54.66,54.6,54.63,57805.0,47.727,47.7357,47.6833,47.7095,57805.0
2021-06-15 09:50:00,54.62,54.67,54.59,54.64,35702.0,47.7008,47.7445,47.6746,47.7183,35702.0
2021-06-15 09:55:00,54.65,54.66,54.58,54.63,39359.0,47.727,47.7357,47.6659,47.7095,39359.0
2021-06-15 10:00:00,54.63,54.65,54.59,54.62,128269.0,47.7095,47.727,47.6746,47.7008,128269.0
2021-06-15 10:05:00,54.62,54.63,54.56,54.57,74809.0,47.7008,47.7095,47.6484,47.6571,74809.0
2021-06-15 10:10:00,54.57,54.58,54.55,54.55,75966.0,47.6571,47.6659,47.6397,47.6397,75966.0
2021-06-15 10:15:00,54.55,54.59,54.53,54.56,86072.0,47.6397,47.6746,47.6222,47.6484,86072.0
2021-06-15 10:20:00,54.55,54.58,54.51,54.53,52991.0,47.6397,47.6659,47.6047,47.6222,52991.0
2021-06-15 10:25:00,54.54,54.54,54.49,54.5,38566.0,47.6309,47.6309,47.5873,47.596,38566.0
2021-06-15 10:30:00,54.5,54.54,54.49,54.53,48297.0,47.596,47.6309,47.5873,47.6222,48297.0
2021-06-15 10:35:00,54.52,54.55,54.51,54.55,48668.0,47.6135,47.6397,47.6047,47.6397,48668.0
2021-06-15 10:40:00,54.55,54.55,54.51,54.53,37328.0,47.6397,47.6397,47.6047,47.6222,37328.0
2021-06-15 10:45:00,54.53,54.57,54.52,54.57,49841.0,47.6222,47.6571,47.6135,47.6571,49841.0
2021-06-15 10:50:00,54.56,54.57,54.52,54.53,53163.0,47.6484,47.6571,47.6135,47.6222,53163.0
2021-06-15 10:55:00,54.52,54.56,54.52,54.55,63138.0,47.6135,47.6484,47.6135,47.6397,63138.0
2021-06-15 11:00:00,54.54,54.55,54.51,54.51,71966.0,47.6309,47.6397,47.6047,47.6047,71966.0
2021-06-15 11:05:00,54.52,54.54,54.51,54.52,177998.0,47.6135,47.6309,47.6047,47.6135,177998.0
2021-06-15 11:10:00,54.51,54.54,54.5,54.54,66848.0,47.6047,47.6309,47.596,47.6309,66848.0
2021-06-15 11:15:00,54.54,54.58,54.53,54.55,200455.0,47.6309,47.6659,47.6222,47.6397,200455.0
2021-06-15 11:20:00,54.55,54.56,54.53,54.55,89559.0,47.6397,47.6484,47.6222,47.6397,89559.0
2021-06-15 11:25:00,54.55,54.56,54.5,54.51,56153.0,47.6397,47.6484,47.596,47.6047,56153.0
2021-06-15 11:30:00,54.51,54.51,54.47,54.48,84312.0,47.6047,47.6047,47.5698,47.5785,84312.0
2021-06-15 11:35:00,54.48,54.48,54.42,54.44,90128.0,47.5785,47.5785,47.5261,47.5436,90128.0
2021-06-15 11:40:00,54.44,54.45,54.43,54.45,16312.0,47.5436,47.5523,47.5349,47.5523,16312.0
2021-06-15 11:45:00,54.44,54.45,54.42,54.43,97917.0,47.5436,47.5523,47.5261,47.5349,97917.0
2021-06-15 11:50:00,54.43,54.43,54.39,54.4,97061.0,47.5349,47.5349,47.4999,47.5087,97061.0
2021-06-15 11:55:00,54.39,54.43,54.39,54.43,120053.0,47.4999,47.5349,47.4999,47.5349,120053.0
2021-06-15 12:00:00,54.43,54.45,54.42,54.44,59761.0,47.5349,47.5523,47.5261,47.5436,59761.0
2021-06-15 12:05:00,54.45,54.45,54.42,54.44,25593.0,47.5523,47.5523,47.5261,47.5436,25593.0
2021-06-15 12:10:00,54.44,54.46,54.43,54.44,84422.0,47.5436,47.5611,47.5349,47.5436,84422.0
2021-06-15 12:15:00,54.45,54.45,54.43,54.43,20949.0,47.5523,47.5523,47.5349,47.5349,20949.0
2021-06-15 12:20:00,54.43,54.45,54.42,54.44,30990.0,47.5349,47.5523,47.5261,47.5436,30990.0
2021-06-15 12:25:00,54.43,54.44,54.41,54.44,45425.0,47.5349,47.5436,47.5174,47.5436,45425.0
2021-06-15 12:30:00,54.44,54.45,54.43,54.44,18667.0,47.5436,47.5523,47.5349,47.5436,18667.0
2021-06-15 12:35:00,54.43,54.45,54.42,54.44,46249.0,47.5349,47.5523,47.5261,47.5436,46249.0
2021-06-15 12:40:00,54.44,54.45,54.41,54.43,60274.0,47.5436,47.5523,47.5174,47.5349,60274.0
2021-06-15 12:45:00,54.42,54.45,54.42,54.44,37971.0,47.5261,47.5523,47.5261,47.5436,37971.0
2021-06-15 12:50:00,54.44,54.44,54.43,54.44,69719.0,47.5436,47.5436,47.5349,47.5436,69719.0
2021-06-15 12:55:00,54.44,54.44,54.42,54.44,62789.0,47.5436,47.5436,47.5261,47.5436,62789.0
2021-06-15 13:00:00,54.44,54.44,54.42,54.44,52934.0,47.5436,47.5436,47.5261,47.5436,52934.0
2021-06-15 13:05:00,54.43,54.45,54.42,54.42,38060.0,47.5349,47.5523,47.5261,47.5261,38060.0
2021-06-15 13:10:00,54.42,54.43,54.4,54.43,47253.0,47.5261,47.5349,47.5087,47.5349,47253.0
2021-06-15 13:15:00,54.42,54.43,54.4,54.43,56314.0,47.5261,47.5349,47.5087,47.5349,56314.0
2021-06-15 13:20:00,54.42,54.44,54.42,54.43,12451.0,47.5261,47.5436,47.5261,47.5349,12451.0
2021-06-15 13:25:00,54.44,54.44,54.41,54.42,36875.0,47.5436,47.5436,47.5174,47.5261,36875.0
2021-06-15 13:30:00,54.42,54.43,54.42,54.42,40605.0,47.5261,47.5349,47.5261,47.5261,40605.0
2021-06-15 13:35:00,54.42,54.43,54.41,54.41,32448.0,47.5261,47.5349,47.5174,47.5174,32448.0
2021-06-15 13:40:00,54.41,54.42,54.41,54.41,47130.0,47.5174,47.5261,47.5174,47.5174,47130.0
2021-06-15 13:45:00,54.42,54.44,54.41,54.44,32137.0,47.5261,47.5436,47.5174,47.5436,32137.0
2021-06-15 13:50:00,54.44,54.48,54.43,54.47,54536.0,47.5436,47.5785,47.5349,47.5698,54536.0
2021-06-15 13:55:00,54.47,54.48,54.47,54.47,47256.0,47.5698,47.5785,47.5698,47.5698,47256.0
2021-06-15 14:00:00,54.47,54.49,54.47,54.47,62893.0,47.5698,47.5873,47.5698,47.5698,62893.0
2021-06-15 14:05:00,54.47,54.49,54.46,54.48,57989.0,47.5698,47.5873,47.5611,47.5785,57989.0
2021-06-15 14:10:00,54.48,54.48,54.44,54.45,44394.0,47.5785,47.5785,47.5436,47.5523,44394.0
2021-06-15 14:15:00,54.44,54.47,54.44,54.45,46262.0,47.5436,47.5698,47.5436,47.5523,46262.0
2021-06-15 14:20:00,54.46,54.48,54.45,54.48,48704.0,47.5611,47.5785,47.5523,47.5785,48704.0
2021-06-15 14:25:00,54.48,54.48,54.46,54.46,45654.0,47.5785,47.5785,47.5611,47.5611,45654.0
2021-06-15 14:30:00,54.46,54.47,54.45,54.46,50678.0,47.5611,47.5698,47.5523,47.5611,50678.0
2021-06-15 14:35:00,54.46,54.47,54.45,54.46,49558.0,47.5611,47.5698,47.5523,47.5611,49558.0
2021-06-15 14:40:00,54.46,54.46,54.45,54.46,55947.0,47.5611,47.5611,47.5523,47.5611,55947.0
2021-06-15 14:45:00,54.45,54.48,54.45,54.48,65635.0,47.5523,47.5785,47.5523,47.5785,65635.0
2021-06-15 14:50:00,54.48,54.51,54.47,54.51,43939.0,47.5785,47.6047,47.5698,47.6047,43939.0
2021-06-15 14:55:00,54.5,54.52,54.5,54.51,65701.0,47.596,47.6135,47.596,47.6047,65701.0
2021-06-15 15:00:00,54.5,54.51,54.47,54.48,124377.0,47.596,47.6047,47.5698,47.5785,124377.0
2021-06-15 15:05:00,54.47,54.49,54.47,54.48,205721.0,47.5698,47.5873,47.5698,47.5785,205721.0
2021-06-15 15:10:00,54.49,54.5,54.46,54.47,55634.0,47.5873,47.596,47.5611,47.5698,55634.0
2021-06-15 15:15:00,54.47,54.49,54.46,54.49,30486.0,47.5698,47.5873,47.5611,47.5873,30486.0
2021-06-15 15:20:00,54.48,54.49,54.47,54.47,58862.0,47.5785,47.5873,47.5698,47.5698,58862.0
2021-06-15 15:25:00,54.47,54.48,54.46,54.47,254513.0,47.5698,47.5785,47.5611,47.5698,254513.0
2021-06-15 15:30:00,54.47,54.48,54.45,54.46,52447.0,47.5698,47.5785,47.5523,47.5611,52447.0
2021-06-15 15:35:00,54.45,54.47,54.44,54.47,92712.0,47.5523,47.5698,47.5436,47.5698,92712.0
2021-06-15 15:40:00,54.47,54.51,54.46,54.49,150412.0,47.5698,47.6047,47.5611,47.5873,150412.0
2021-06-15 15:45:00,54.48,54.5,54.48,54.49,80369.0,47.5785,47.596,47.5785,47.5873,80369.0
2021-06-15 15:50:00,54.49,54.49,54.46,54.47,186421.0,47.5873,47.5873,47.5611,47.5698,186421.0
2021-06-15 15:55:00,54.47,54.52,54.45,54.52,294519.0,47.5698,47.6135,47.5523,47.6135,294519.0
2021-06-16 09:30:00,54.35,54.35,54.27,54.3,279796.0,47.465,47.465,47.3951,47.4213,279796.0
2021-06-16 09:35:00,54.3,54.34,54.28,54.33,74370.0,47.4213,47.4563,47.4039,47.4475,74370.0
2021-06-16 09:40:00,54.34,54.4,54.32,54.38,87116.0,47.4563,47.5087,47.4388,47.4912,87116.0
2021-06-16 09:45:00,54.39,54.41,54.35,54.36,59942.0,47.4999,47.5174,47.465,47.4737,59942.0
2021-06-16 09:50:00,54.36,54.37,54.34,54.37,31719.0,47.4737,47.4825,47.4563,47.4825,31719.0
2021-06-16 09:55:00,54.36,54.38,54.33,54.35,32064.0,47.4737,47.4912,47.4475,47.465,32064.0
2021-06-16 10:00:00,54.35,54.37,54.32,54.34,100862.0,47.465,47.4825,47.4388,47.4563,100862.0
2021-06-16 10:05:00,54.34,54.38,54.33,54.35,105288.0,47.4563,47.4912,47.4475,47.465,105288.0
2021-06-16 10:10:00,54.35,54.37,54.33,54.37,161156.0,47.465,47.4825,47.4475,47.4825,161156.0
2021-06-16 10:15:00,54.37,54.38,54.35,54.38,104944.0,47.4825,47.4912,47.465,47.4912,104944.0
2021-06-16 10:20:00,54.37,54.39,54.37,54.38,109443.0,47.4825,47.4999,47.4825,47.4912,109443.0
2021-06-16 10:25:00,54.38,54.39,54.36,54.37,93757.0,47.4912,47.4999,47.4737,47.4825,93757.0
2021-06-16 10:30:00,54.38,54.41,54.37,54.38,48562.0,47.4912,47.5174,47.4825,47.4912,48562.0
2021-06-16 10:35:00,54.38,54.4,54.37,54.39,52179.0,47.4912,47.5087,47.4825,47.4999,52179.0
2021-06-16 10:40:00,54.4,54.41,54.38,54.4,46124.0,47.5087,47.5174,47.4912,47.5087,46124.0
2021-06-16 10:45:00,54.4,54.41,54.38,54.41,50430.0,47.5087,47.5174,47.4912,47.5174,50430.0
2021-06-16 10:50:00,54.41,54.43,54.38,54.4,111187.0,47.5174,47.5349,47.4912,47.5087,111187.0
2021-06-16 10:55:00,54.41,54.44,54.4,54.44,39340.0,47.5174,47.5436,47.5087,47.5436,39340.0
2021-06-16 11:00:00,54.43,54.45,54.43,54.44,40969.0,47.5349,47.5523,47.5349,47.5436,40969.0
2021-06-16 11:05:00,54.45,54.46,54.43,54.43,67333.0,47.5523,47.5611,47.5349,47.5349,67333.0
2021-06-16 11:10:00,54.44,54.44,54.41,54.43,66838.0,47.5436,47.5436,47.5174,47.5349,66838.0
2021-06-16 11:15:00,54.42,54.44,54.42,54.44,35952.0,47.5261,47.5436,47.5261,47.5436,35952.0
2021-06-16 11:20:00,54.44,54.45,54.43,54.44,39698.0,47.5436,47.5523,47.5349,47.5436,39698.0
2021-06-16 11:25:00,54.44,54.44,54.42,54.43,36174.0,47.5436,47.5436,47.5261,47.5349,36174.0
2021-06-16 11:30:00,54.43,54.44,54.41,54.42,102355.0,47.5349,47.5436,47.5174,47.5261,102355.0
2021-06-16 11:35:00,54.42,54.43,54.41,54.41,90735.0,47.5261,47.5349,47.5174,47.5174,90735.0
2021-06-16 11:40:00,54.41,54.44,54.41,54.44,46907.0,47.5174,47.5436,47.5174,47.5436,46907.0
2021-06-16 11:45:00,54.44,54.46,54.44,54.46,33619.0,47.5436,47.5611,47.5436,47.5611,33619.0
2021-06-16 11:50:00,54.46,54.46,54.45,54.46,7364.0,47.5611,47.5611,47.5523,47.5611,7364.0
2021-06-16 11:55:00,54.46,54.46,54.41,54.41,34307.0,47.5611,47.5611,47.5174,47.5174,34307.0
2021-06-16 12:00:00,54.42,54.45,54.42,54.43,10384.0,47.5261,47.5523,47.5261,47.5349,10384.0
2021-06-16 12:05:00,54.43,54.43,54.4,54.4,25267.0,47.5349,47.5349,47.5087,47.5087,25267.0
2021-06-16 12:10:00,54.4,54.4,54.35,54.36,27017.0,47.5087,47.5087,47.465,47.4737,27017.0
2021-06-16 12:15:00,54.36,54.37,54.31,54.32,16399.0,47.4737,47.4825,47.4301,47.4388,16399.0
2021-06-16 12:20:00,54.32,54.33,54.31,54.31,6674.0,47.4388,47.4475,47.4301,47.4301,6674.0
2021-06-16 12:25:00,54.3,54.31,54.28,54.3,19892.0,47.4213,47.4301,47.4039,47.4213,19892.0
2021-06-16 12:30:00,54.31,54.32,54.3,54.3,27265.0,47.4301,47.4388,47.4213,47.4213,27265.0
2021-06-16 12:35:00,54.31,54.32,54.28,54.29,47217.0,47.4301,47.4388,47.4039,47.4126,47217.0
2021-06-16 12:40:00,54.29,54.3,54.28,54.29,36667.0,47.4126,47.4213,47.4039,47.4126,36667.0
2021-06-16 12:45:00,54.3,54.31,54.29,54.31,17349.0,47.4213,47.4301,47.4126,47.4301,17349.0
2021-06-16 12:50:00,54.31,54.32,54.3,54.3,10191.0,47.4301,47.4388,47.4213,47.4213,10191.0
2021-06-16 12:55:00,54.3,54.33,54.3,54.33,20918.0,47.4213,47.4475,47.4213,47.4475,20918.0
2021-06-16 13:00:00,54.33,54.33,54.3,54.31,23599.0,47.4475,47.4475,47.4213,47.4301,23599.0
2021-06-16 13:05:00,54.31,54.33,54.31,54.32,29514.0,47.4301,47.4475,47.4301,47.4388,29514.0
2021-06-16 13:10:00,54.33,54.35,54.32,54.33,25017.0,47.4475,47.465,47.4388,47.4475,25017.0
2021-06-16 13:15:00,54.33,54.34,54.31,54.31,20690.0,47.4475,47.4563,47.4301,47.4301,20690.0
2021-06-16 13:20:00,54.31,54.32,54.29,54.29,38522.0,47.4301,47.4388,47.4126,47.4126,38522.0
2021-06-16 13:25:00,54.3,54.3,54.26,54.27,66388.0,47.4213,47.4213,47.3864,47.3951,66388.0
2021-06-16 13:30:00,54.26,54.32,54.26,54.32,87385.0,47.3864,47.4388,47.3864,47.4388,87385.0
2021-06-16 13:35:00,54.32,54.34,54.31,54.34,44253.0,47.4388,47.4563,47.4301,47.4563,44253.0
2021-06-16 13:40:00,54.33,54.35,54.32,54.33,48015.0,47.4475,47.465,47.4388,47.4475,48015.0
2021-06-16 13:45:00,54.33,54.33,54.3,54.3,26937.0,47.4475,47.4475,47.4213,47.4213,26937.0
2021-06-16 13:50:00,54.3,54.32,54.28,54.32,28768.0,47.4213,47.4388,47.4039,47.4388,28768.0
2021-06-16 13:55:00,54.33,54.34,54.31,54.32,35330.0,47.4475,47.4563,47.4301,47.4388,35330.0
2021-06-16 14:00:00,54.31,54.32,53.91,54.01,590784.0,47.4301,47.4388,47.0807,47.1681,590784.0
2021-06-16 14:05:00,54.02,54.05,53.97,54.0,219486.0,47.1768,47.203,47.1331,47.1593,219486.0
2021-06-16 14:10:00,54.01,54.02,53.86,53.87,237724.0,47.1681,47.1768,47.0371,47.0458,237724.0
2021-06-16 14:15:00,53.86,53.86,53.66,53.7,200757.0,47.0371,47.0371,46.8624,46.8973,200757.0
2021-06-16 14:20:00,53.7,53.87,53.69,53.86,134064.0,46.8973,47.0458,46.8886,47.0371,134064.0
2021-06-16 14:25:00,53.85,53.91,53.82,53.85,120980.0,47.0283,47.0807,47.0021,47.0283,120980.0
2021-06-16 14:30:00,53.84,53.87,53.75,53.77,243206.0,47.0196,47.0458,46.941,46.9585,243206.0
2021-06-16 14:35:00,53.79,53.82,53.69,53.74,196500.0,46.9759,47.0021,46.8886,46.9323,196500.0
2021-06-16 14:40:00,53.74,53.76,53.58,53.59,173936.0,46.9323,46.9497,46.7925,46.8013,173936.0
2021-06-16 14:45:00,53.59,53.68,53.55,53.59,203812.0,46.8013,46.8799,46.7663,46.8013,203812.0
2021-06-16 14:50:00,53.59,53.72,53.57,53.68,97372.0,46.8013,46.9148,46.7838,46.8799,97372.0
2021-06-16 14:55:00,53.67,53.74,53.64,53.7,103281.0,46.8711,46.9323,46.8449,46.8973,103281.0
2021-06-16 15:00:00,53.69,53.77,53.66,53.76,72174.0,46.8886,46.9585,46.8624,46.9497,72174.0
2021-06-16 15:05:00,53.77,53.84,53.76,53.83,62673.0,46.9585,47.0196,46.9497,47.0109,62673.0
2021-06-16 15:10:00,53.83,53.88,53.83,53.86,51509.0,47.0109,47.0545,47.0109,47.0371,51509.0
2021-06-16 15:15:00,53.86,53.94,53.86,53.94,45902.0,47.0371,47.1069,47.0371,47.1069,45902.0
2021-06-16 15:20:00,53.94,53.96,53.91,53.95,140712.0,47.1069,47.1244,47.0807,47.1157,140712.0
2021-06-16 15:25:00,53.96,53.96,53.93,53.96,108237.0,47.1244,47.1244,47.0982,47.1244,108237.0
2021-06-16 15:30:00,53.96,53.98,53.88,53.89,121059.0,47.1244,47.1419,47.0545,47.0633,121059.0
2021-06-16 15:35:00,53.88,53.88,53.83,53.84,77174.0,47.0545,47.0545,47.0109,47.0196,77174.0
2021-06-16 15:40:00,53.85,53.95,53.85,53.89,247648.0,47.0283,47.1157,47.0283,47.0633,247648.0
2021-06-16 15:45:00,53.89,53.89,53.82,53.84,207736.0,47.0633,47.0633,47.0021,47.0196,207736.0
2021-06-16 15:50:00,53.83,53.86,53.78,53.79,62258.0,47.0109,47.0371,46.9672,46.9759,62258.0
2021-06-16 15:55:00,53.79,53.8,53.73,53.75,305935.0,46.9759,46.9847,46.9235,46.941,305935.0
2021-06-17 09:30:00,54.03,54.14,53.98,54.13,172386.0,47.1855,47.2816,47.1419,47.2729,172386.0
2021-06-17 09:35:00,54.14,54.22,54.11,54.21,132538.0,47.2816,47.3515,47.2554,47.3427,132538.0
2021-06-17 09:40:00,54.21,54.21,54.11,54.12,74537.0,47.3427,47.3427,47.2554,47.2641,74537.0
2021-06-17 09:45:00,54.13,54.19,54.12,54.15,189651.0,47.2729,47.3253,47.2641,47.2903,189651.0
2021-06-17 09:50:00,54.15,54.19,54.14,54.15,68749.0,47.2903,47.3253,47.2816,47.2903,68749.0
2021-06-17 09:55:00,54.15,54.16,54.12,54.12,81095.0,47.2903,47.2991,47.2641,47.2641,81095.0
2021-06-17 10:00:00,54.12,54.16,54.11,54.14,288477.0,47.2641,47.2991,47.2554,47.2816,288477.0
2021-06-17 10:05:00,54.14,54.18,54.12,54.14,491352.0,47.2816,47.3165,47.2641,47.2816,491352.0
2021-06-17 10:10:00,54.14,54.15,54.11,54.15,96248.0,47.2816,47.2903,47.2554,47.2903,96248.0
2021-06-17 10:15:00,54.15,54.21,54.13,54.21,112019.0,47.2903,47.3427,47.2729,47.3427,112019.0
2021-06-17 10:20:00,54.21,54.23,54.18,54.21,91190.0,47.3427,47.3602,47.3165,47.3427,91190.0
2021-06-17 10:25:00,54.2,54.22,54.18,54.21,72934.0,47.334,47.3515,47.3165,47.3427,72934.0
2021-06-17 10:30:00,54.21,54.25,54.18,54.24,71111.0,47.3427,47.3777,47.3165,47.3689,71111.0
2021-06-17 10:35:00,54.25,54.28,54.23,54.26,127269.0,47.3777,47.4039,47.3602,47.3864,127269.0
2021-06-17 10:40:00,54.27,54.27,54.22,54.23,25104.0,47.3951,47.3951,47.3515,47.3602,25104.0
2021-06-17 10:45:00,54.23,54.24,54.2,54.22,126815.0,47.3602,47.3689,47.334,47.3515,126815.0
2021-06-17 10:50:00,54.21,54.24,54.19,54.2,64840.0,47.3427,47.3689,47.3253,47.334,64840.0
2021-06-17 10:55:00,54.2,54.21,54.18,54.21,31875.0,47.334,47.3427,47.3165,47.3427,31875.0
2021-06-17 11:00:00,54.21,54.22,54.15,54.15,93034.0,47.3427,47.3515,47.2903,47.2903,93034.0
2021-06-17 11:05:00,54.15,54.16,54.11,54.13,48588.0,47.2903,47.2991,47.2554,47.2729,48588.0
2021-06-17 11:10:00,54.12,54.13,54.03,54.06,106597.0,47.2641,47.2729,47.1855,47.2117,106597.0
2021-06-17 11:15:00,54.06,54.11,54.05,54.1,41389.0,47.2117,47.2554,47.203,47.2467,41389.0
2021-06-17 11:20:00,54.1,54.11,54.08,54.09,34343.0,47.2467,47.2554,47.2292,47.2379,34343.0
2021-06-17 11:25:00,54.09,54.19,54.08,54.17,134073.0,47.2379,47.3253,47.2292,47.3078,134073.0
2021-06-17 11:30:00,54.18,54.2,54.15,54.17,145946.0,47.3165,47.334,47.2903,47.3078,145946.0
2021-06-17 11:35:00,54.18,54.18,54.15,54.16,14478.0,47.3165,47.3165,47.2903,47.2991,14478.0
2021-06-17 11:40:00,54.16,54.17,54.12,54.15,44189.0,47.2991,47.3078,47.2641,47.2903,44189.0
2021-06-17 11:45:00,54.16,54.18,54.15,54.16,42862.0,47.2991,47.3165,47.2903,47.2991,42862.0
2021-06-17 11:50:00,54.16,54.17,54.08,54.11,69540.0,47.2991,47.3078,47.2292,47.2554,69540.0
2021-06-17 11:55:00,54.11,54.12,54.05,54.06,31949.0,47.2554,47.2641,47.203,47.2117,31949.0
2021-06-17 12:00:00,54.05,54.1,54.05,54.09,58396.0,47.203,47.2467,47.203,47.2379,58396.0
2021-06-17 12:05:00,54.09,54.1,54.05,54.06,113908.0,47.2379,47.2467,47.203,47.2117,113908.0
2021-06-17 12:10:00,54.06,54.09,54.03,54.08,86083.0,47.2117,47.2379,47.1855,47.2292,86083.0
2021-06-17 12:15:00,54.07,54.08,53.98,53.99,48501.0,47.2205,47.2292,47.1419,47.1506,48501.0
2021-06-17 12:20:00,53.99,54.01,53.96,53.97,73862.0,47.1506,47.1681,47.1244,47.1331,73862.0
2021-06-17 12:25:00,53.97,53.99,53.95,53.96,107713.0,47.1331,47.1506,47.1157,47.1244,107713.0
2021-06-17 12:30:00,53.96,53.98,53.92,53.98,96313.0,47.1244,47.1419,47.0895,47.1419,96313.0
2021-06-17 12:35:00,53.98,54.01,53.97,53.98,83909.0,47.1419,47.1681,47.1331,47.1419,83909.0
2021-06-17 12:40:00,53.98,54.03,53.98,53.99,50478.0,47.1419,47.1855,47.1419,47.1506,50478.0
2021-06-17 12:45:00,53.99,54.01,53.98,54.0,47808.0,47.1506,47.1681,47.1419,47.1593,47808.0
2021-06-17 12:50:00,54.0,54.02,53.95,54.0,109088.0,47.1593,47.1768,47.1157,47.1593,109088.0
2021-06-17 12:55:00,54.01,54.03,53.99,54.03,101088.0,47.1681,47.1855,47.1506,47.1855,101088.0
2021-06-17 13:00:00,54.03,54.08,54.02,54.08,86639.0,47.1855,47.2292,47.1768,47.2292,86639.0
2021-06-17 13:05:00,54.08,54.15,54.07,54.15,39923.0,47.2292,47.2903,47.2205,47.2903,39923.0
2021-06-17 13:10:00,54.15,54.15,54.1,54.13,87872.0,47.2903,47.2903,47.2467,47.2729,87872.0
2021-06-17 13:15:00,54.13,54.15,54.12,54.14,16037.0,47.2729,47.2903,47.2641,47.2816,16037.0
2021-06-17 13:20:00,54.14,54.16,54.11,54.12,62303.0,47.2816,47.2991,47.2554,47.2641,62303.0
2021-06-17 13:25:00,54.13,54.17,54.13,54.16,50417.0,47.2729,47.3078,47.2729,47.2991,50417.0
2021-06-17 13:30:00,54.16,54.18,54.13,54.17,15209.0,47.2991,47.3165,47.2729,47.3078,15209.0
2021-06-17 13:35:00,54.18,54.19,54.16,54.19,87447.0,47.3165,47.3253,47.2991,47.3253,87447.0
2021-06-17 13:40:00,54.19,54.21,54.18,54.2,29655.0,47.3253,47.3427,47.3165,47.334,29655.0
2021-06-17 13:45:00,54.21,54.22,54.19,54.22,35086.0,47.3427,47.3515,47.3253,47.3515,35086.0
2021-06-17 13:50:00,54.22,54.23,54.2,54.21,21828.0,47.3515,47.3602,47.334,47.3427,21828.0
2021-06-17 13:55:00,54.21,54.21,54.16,54.16,33089.0,47.3427,47.3427,47.2991,47.2991,33089.0
2021-06-17 14:00:00,54.17,54.18,54.13,54.15,87035.0,47.3078,47.3165,47.2729,47.2903,87035.0
2021-06-17 14:05:00,54.14,54.16,54.12,54.15,64768.0,47.2816,47.2991,47.2641,47.2903,64768.0
2021-06-17 14:10:00,54.15,54.18,54.14,54.17,44371.0,47.2903,47.3165,47.2816,47.3078,44371.0
2021-06-17 14:15:00,54.16,54.17,54.14,54.15,13732.0,47.2991,47.3078,47.2816,47.2903,13732.0
2021-06-17 14:20:00,54.15,54.16,54.13,54.14,57985.0,47.2903,47.2991,47.2729,47.2816,57985.0
2021-06-17 14:25:00,54.15,54.19,54.14,54.19,43694.0,47.2903,47.3253,47.2816,47.3253,43694.0
2021-06-17 14:30:00,54.19,54.19,54.15,54.16,53911.0,47.3253,47.3253,47.2903,47.2991,53911.0
2021-06-17 14:35:00,54.16,54.16,54.13,54.14,58862.0,47.2991,47.2991,47.2729,47.2816,58862.0
2021-06-17 14:40:00,54.14,54.15,54.13,54.14,39601.0,47.2816,47.2903,47.2729,47.2816,39601.0
2021-06-17 14:45:00,54.15,54.17,54.12,54.13,23300.0,47.2903,47.3078,47.2641,47.2729,23300.0
2021-06-17 14:50:00,54.13,54.15,54.12,54.13,15299.0,47.2729,47.2903,47.2641,47.2729,15299.0
2021-06-17 14:55:00,54.14,54.15,54.13,54.14,57125.0,47.2816,47.2903,47.2729,47.2816,57125.0
2021-06-17 15:00:00,54.14,54.15,54.12,54.14,45463.0,47.2816,47.2903,47.2641,47.2816,45463.0
2021-06-17 15:05:00,54.14,54.15,54.12,54.14,54103.0,47.2816,47.2903,47.2641,47.2816,54103.0
2021-06-17 15:10:00,54.14,54.18,54.13,54.17,24715.0,47.2816,47.3165,47.2729,47.3078,24715.0
2021-06-17 15:15:00,54.17,54.18,54.15,54.16,54633.0,47.3078,47.3165,47.2903,47.2991,54633.0
2021-06-17 15:20:00,54.16,54.17,54.13,54.14,24901.0,47.2991,47.3078,47.2729,47.2816,24901.0
2021-06-17 15:25:00,54.13,54.17,54.13,54.15,38254.0,47.2729,47.3078,47.2729,47.2903,38254.0
2021-06-17 15:30:00,54.16,54.19,54.15,54.18,55415.0,47.2991,47.3253,47.2903,47.3165,55415.0
2021-06-17 15:35:00,54.17,54.18,54.15,54.18,32952.0,47.3078,47.3165,47.2903,47.3165,32952.0
2021-06-17 15:40:00,54.18,54.18,54.15,54.18,89491.0,47.3165,47.3165,47.2903,47.3165,89491.0
2021-06-17 15:45:00,54.17,54.18,54.15,54.15,58464.0,47.3078,47.3165,47.2903,47.2903,58464.0
2021-06-17 15:50:00,54.15,54.17,54.07,54.07,84150.0,47.2903,47.3078,47.2205,47.2205,84150.0
2021-06-17 15:55:00,54.07,54.14,54.06,54.09,309517.0,47.2205,47.2816,47.2117,47.2379,309517.0
2021-06-18 09:30:00,53.85,53.96,53.78,53.82,332239.0,47.0283,47.1244,46.9672,47.0021,332239.0
2021-06-18 09:35:00,53.82,53.83,53.75,53.79,84063.0,47.0021,47.0109,46.941,46.9759,84063.0
2021-06-18 09:40:00,53.78,53.9,53.77,53.85,97926.0,46.9672,47.072,46.9585,47.0283,97926.0
2021-06-18 09:45:00,53.84,53.86,53.8,53.81,115430.0,47.0196,47.0371,46.9847,46.9934,115430.0
2021-06-18 09:50:00,53.81,53.82,53.72,53.72,84202.0,46.9934,47.0021,46.9148,46.9148,84202.0
2021-06-18 09:55:00,53.74,53.83,53.74,53.77,64857.0,46.9323,47.0109,46.9323,46.9585,64857.0
2021-06-18 10:00:00,53.77,53.79,53.69,53.7,111095.0,46.9585,46.9759,46.8886,46.8973,111095.0
2021-06-18 10:05:00,53.7,53.8,53.69,53.78,165496.0,46.8973,46.9847,46.8886,46.9672,165496.0
2021-06-18 10:10:00,53.78,53.8,53.71,53.76,181999.0,46.9672,46.9847,46.9061,46.9497,181999.0
2021-06-18 10:15:00,53.76,53.77,53.69,53.71,89437.0,46.9497,46.9585,46.8886,46.9061,89437.0
2021-06-18 10:20:00,53.71,53.74,53.67,53.69,94533.0,46.9061,46.9323,46.8711,46.8886,94533.0
2021-06-18 10:25:00,53.7,53.7,53.64,53.7,130335.0,46.8973,46.8973,46.8449,46.8973,130335.0
2021-06-18 10:30:00,53.69,53.75,53.62,53.73,84904.0,46.8886,46.941,46.8275,46.9235,84904.0
2021-06-18 10:35:00,53.74,53.8,53.74,53.8,91335.0,46.9323,46.9847,46.9323,46.9847,91335.0
2021-06-18 10:40:00,53.8,53.82,53.75,53.77,104008.0,46.9847,47.0021,46.941,46.9585,104008.0
2021-06-18 10:45:00,53.78,53.79,53.73,53.76,100697.0,46.9672,46.9759,46.9235,46.9497,100697.0
2021-06-18 10:50:00,53.76,53.78,53.68,53.69,58141.0,46.9497,46.9672,46.8799,46.8886,58141.0
2021-06-18 10:55:00,53.7,53.73,53.68,53.71,37559.0,46.8973,46.9235,46.8799,46.9061,37559.0
2021-06-18 11:00:00,53.7,53.73,53.67,53.67,58242.0,46.8973,46.9235,46.8711,46.8711,58242.0
2021-06-18 11:05:00,53.66,53.7,53.65,53.66,72839.0,46.8624,46.8973,46.8537,46.8624,72839.0
2021-06-18 11:10:00,53.66,53.68,53.62,53.64,88785.0,46.8624,46.8799,46.8275,46.8449,88785.0
2021-06-18 11:15:00,53.63,53.72,53.62,53.7,170112.0,46.8362,46.9148,46.8275,46.8973,170112.0
2021-06-18 11:20:00,53.7,53.71,53.66,53.69,86870.0,46.8973,46.9061,46.8624,46.8886,86870.0
2021-06-18 11:25:00,53.69,53.69,53.63,53.64,52502.0,46.8886,46.8886,46.8362,46.8449,52502.0
2021-06-18 11:30:00,53.64,53.73,53.62,53.71,98650.0,46.8449,46.9235,46.8275,46.9061,98650.0
2021-06-18 11:35:00,53.7,53.75,53.68,53.73,75118.0,46.8973,46.941,46.8799,46.9235,75118.0
2021-06-18 11:40:00,53.73,53.73,53.68,53.68,43137.0,46.9235,46.9235,46.8799,46.8799,43137.0
2021-06-18 11:45:00,53.68,53.71,53.67,53.68,81144.0,46.8799,46.9061,46.8711,46.8799,81144.0
2021-06-18 11:50:00,53.68,53.7,53.67,53.69,96691.0,46.8799,46.8973,46.8711,46.8886,96691.0
2021-06-18 11:55:00,53.7,53.73,53.68,53.73,80396.0,46.8973,46.9235,46.8799,46.9235,80396.0
2021-06-18 12:00:00,53.73,53.74,53.69,53.72,79830.0,46.9235,46.9323,46.8886,46.9148,79830.0
2021-06-18 12:05:00,53.73,53.77,53.7,53.77,38420.0,46.9235,46.9585,46.8973,46.9585,38420.0
2021-06-18 12:10:00,53.76,53.77,53.74,53.75,96309.0,46.9497,46.9585,46.9323,46.941,96309.0
2021-06-18 12:15:00,53.75,53.77,53.73,53.77,127957.0,46.941,46.9585,46.9235,46.9585,127957.0
2021-06-18 12:20:00,53.76,53.76,53.72,53.73,37912.0,46.9497,46.9497,46.9148,46.9235,37912.0
2021-06-18 12:25:00,53.73,53.74,53.71,53.73,22655.0,46.9235,46.9323,46.9061,46.9235,22655.0
2021-06-18 12:30:00,53.73,53.74,53.71,53.72,54144.0,46.9235,46.9323,46.9061,46.9148,54144.0
2021-06-18 12:35:00,53.71,53.74,53.71,53.71,19188.0,46.9061,46.9323,46.9061,46.9061,19188.0
2021-06-18 12:40:00,53.72,53.73,53.71,53.72,40331.0,46.9148,46.9235,46.9061,46.9148,40331.0
2021-06-18 12:45:00,53.72,53.72,53.69,53.72,34516.0,46.9148,46.9148,46.8886,46.9148,34516.0
2021-06-18 12:50:00,53.71,53.73,53.69,53.72,24183.0,46.9061,46.9235,46.8886,46.9148,24183.0
2021-06-18 12:55:00,53.72,53.73,53.7,53.72,15507.0,46.9148,46.9235,46.8973,46.9148,15507.0
2021-06-18 13:00:00,53.72,53.73,53.7,53.72,26938.0,46.9148,46.9235,46.8973,46.9148,26938.0
2021-06-18 13:05:00,53.72,53.74,53.71,53.73,36953.0,46.9148,46.9323,46.9061,46.9235,36953.0
2021-06-18 13:10:00,53.73,53.76,53.73,53.75,19044.0,46.9235,46.9497,46.9235,46.941,19044.0
2021-06-18 13:15:00,53.75,53.76,53.74,53.76,20250.0,46.941,46.9497,46.9323,46.9497,20250.0
2021-06-18 13:20:00,53.76,53.76,53.72,53.73,43558.0,46.9497,46.9497,46.9148,46.9235,43558.0
2021-06-18 13:25:00,53.73,53.74,53.7,53.71,49992.0,46.9235,46.9323,46.8973,46.9061,49992.0
2021-06-18 13:30:00,53.72,53.75,53.7,53.74,63018.0,46.9148,46.941,46.8973,46.9323,63018.0
2021-06-18 13:35:00,53.75,53.78,53.75,53.78,53674.0,46.941,46.9672,46.941,46.9672,53674.0
2021-06-18 13:40:00,53.78,53.78,53.76,53.76,17400.0,46.9672,46.9672,46.9497,46.9497,17400.0
2021-06-18 13:45:00,53.77,53.77,53.73,53.74,96881.0,46.9585,46.9585,46.9235,46.9323,96881.0
2021-06-18 13:50:00,53.73,53.79,53.73,53.79,72098.0,46.9235,46.9759,46.9235,46.9759,72098.0
2021-06-18 13:55:00,53.79,53.8,53.78,53.8,44388.0,46.9759,46.9847,46.9672,46.9847,44388.0
2021-06-18 14:00:00,53.8,53.83,53.78,53.8,63211.0,46.9847,47.0109,46.9672,46.9847,63211.0
2021-06-18 14:05:00,53.79,53.81,53.78,53.81,35442.0,46.9759,46.9934,46.9672,46.9934,35442.0
2021-06-18 14:10:00,53.8,53.82,53.79,53.8,54049.0,46.9847,47.0021,46.9759,46.9847,54049.0
2021-06-18 14:15:00,53.81,53.81,53.79,53.8,223949.0,46.9934,46.9934,46.9759,46.9847,223949.0
2021-06-18 14:20:00,53.8,53.83,53.77,53.8,61220.0,46.9847,47.0109,46.9585,46.9847,61220.0
2021-06-18 14:25:00,53.8,53.8,53.74,53.75,42457.0,46.9847,46.9847,46.9323,46.941,42457.0
2021-06-18 14:30:00,53.76,53.78,53.74,53.75,42462.0,46.9497,46.9672,46.9323,46.941,42462.0
2021-06-18 14:35:00,53.75,53.75,53.71,53.73,103622.0,46.941,46.941,46.9061,46.9235,103622.0
2021-06-18 14:40:00,53.73,53.75,53.7,53.71,45241.0,46.9235,46.941,46.8973,46.9061,45241.0
2021-06-18 14:45:00,53.7,53.72,53.7,53.71,70212.0,46.8973,46.9148,46.8973,46.9061,70212.0
2021-06-18 14:50:00,53.71,53.72,53.68,53.69,77466.0,46.9061,46.9148,46.8799,46.8886,77466.0
2021-06-18 14:55:00,53.68,53.68,53.63,53.65,57272.0,46.8799,46.8799,46.8362,46.8537,57272.0
2021-06-18 15:00:00,53.65,53.68,53.62,53.64,44775.0,46.8537,46.8799,46.8275,46.8449,44775.0
2021-06-18 15:05:00,53.64,53.64,53.6,53.63,48885.0,46.8449,46.8449,46.81,46.8362,48885.0
2021-06-18 15:10:00,53.63,53.69,53.61,53.68,114116.0,46.8362,46.8886,46.8187,46.8799,114116.0
2021-06-18 15:15:00,53.67,53.69,53.65,53.69,58577.0,46.8711,46.8886,46.8537,46.8886,58577.0
2021-06-18 15:20:00,53.69,53.72,53.68,53.72,43916.0,46.8886,46.9148,46.8799,46.9148,43916.0
2021-06-18 15:25:00,53.71,53.72,53.67,53.67,39176.0,46.9061,46.9148,46.8711,46.8711,39176.0
2021-06-18 15:30:00,53.67,53.68,53.64,53.64,52680.0,46.8711,46.8799,46.8449,46.8449,52680.0
2021-06-18 15:35:00,53.65,53.66,53.64,53.65,50018.0,46.8537,46.8624,46.8449,46.8537,50018.0
2021-06-18 15:40:00,53.65,53.67,53.64,53.66,45814.0,46.8537,46.8711,46.8449,46.8624,45814.0
2021-06-18 15:45:00,53.66,53.67,53.62,53.62,79903.0,46.8624,46.8711,46.8275,46.8275,79903.0
2021-06-18 15:50:00,53.62,53.66,53.61,53.65,94945.0,46.8275,46.8624,46.8187,46.8537,94945.0
2021-06-18 15:55:00,53.65,53.7,53.62,53.66,371321.0,46.8537,46.8973,46.8275,46.8624,371321.0
2021-06-21 09:30:00,53.39,53.39,53.16,53.18,424565.0,46.8703,46.8703,46.6684,46.6859,424565.0
2021-06-21 09:35:00,53.17,53.2,53.15,53.17,507662.0,46.6771,46.7035,46.6596,46.6771,507662.0
2021-06-21 09:40:00,53.17,53.21,53.13,53.2,84422.0,46.6771,46.7123,46.642,46.7035,84422.0
2021-06-21 09:45:00,53.2,53.2,53.11,53.17,54074.0,46.7035,46.7035,46.6245,46.6771,54074.0
2021-06-21 09:50:00,53.16,53.19,53.12,53.18,108543.0,46.6684,46.6947,46.6332,46.6859,108543.0
2021-06-21 09:55:00,53.18,53.24,53.18,53.23,79285.0,46.6859,46.7386,46.6859,46.7298,79285.0
2021-06-21 10:00:00,53.23,53.23,53.18,53.21,179534.0,46.7298,46.7298,46.6859,46.7123,179534.0
2021-06-21 10:05:00,53.22,53.28,53.21,53.28,101963.0,46.721,46.7737,46.7123,46.7737,101963.0
2021-06-21 10:10:00,53.28,53.29,53.22,53.25,116576.0,46.7737,46.7825,46.721,46.7474,116576.0
2021-06-21 10:15:00,53.26,53.28,53.23,53.23,50139.0,46.7561,46.7737,46.7298,46.7298,50139.0
2021-06-21 10:20:00,53.23,53.27,53.21,53.21,118116.0,46.7298,46.7649,46.7123,46.7123,118116.0
2021-06-21 10:25:00,53.21,53.29,53.21,53.28,63188.0,46.7123,46.7825,46.7123,46.7737,63188.0
2021-06-21 10:30:00,53.27,53.31,53.26,53.31,79646.0,46.7649,46.8,46.7561,46.8,79646.0
2021-06-21 10:35:00,53.3,53.37,53.3,53.35,101833.0,46.7913,46.8527,46.7913,46.8352,101833.0
2021-06-21 10:40:00,53.35,53.39,53.35,53.36,63683.0,46.8352,46.8703,46.8352,46.8439,63683.0
2021-06-21 10:45:00,53.37,53.39,53.35,53.37,115536.0,46.8527,46.8703,46.8352,46.8527,115536.0
2021-06-21 10:50:00,53.38,53.4,53.37,53.39,58539.0,46.8615,46.879,46.8527,46.8703,58539.0
2021-06-21 10:55:00,53.39,53.4,53.34,53.36,62303.0,46.8703,46.879,46.8264,46.8439,62303.0
2021-06-21 11:00:00,53.36,53.39,53.36,53.39,125833.0,46.8439,46.8703,46.8439,46.8703,125833.0
2021-06-21 11:05:00,53.39,53.44,53.39,53.42,78561.0,46.8703,46.9142,46.8703,46.8966,78561.0
2021-06-21 11:10:00,53.42,53.44,53.39,53.4,101059.0,46.8966,46.9142,46.8703,46.879,101059.0
2021-06-21 11:15:00,53.4,53.45,53.4,53.43,125240.0,46.879,46.9229,46.879,46.9054,125240.0
2021-06-21 11:20:00,53.43,53.45,53.41,53.43,54119.0,46.9054,46.9229,46.8878,46.9054,54119.0
2021-06-21 11:25:00,53.44,53.46,53.42,53.44,160954.0,46.9142,46.9317,46.8966,46.9142,160954.0
2021-06-21 11:30:00,53.44,53.44,53.37,53.38,30317.0,46.9142,46.9142,46.8527,46.8615,30317.0
2021-06-21 11:35:00,53.38,53.41,53.38,53.4,24489.0,46.8615,46.8878,46.8615,46.879,24489.0
2021-06-21 11:40:00,53.41,53.44,53.41,53.43,147539.0,46.8878,46.9142,46.8878,46.9054,147539.0
2021-06-21 11:45:00,53.43,53.44,53.42,53.43,191562.0,46.9054,46.9142,46.8966,46.9054,191562.0
2021-06-21 11:50:00,53.44,53.44,53.4,53.41,138173.0,46.9142,46.9142,46.879,46.8878,138173.0
2021-06-21 11:55:00,53.41,53.43,53.39,53.42,179968.0,46.8878,46.9054,46.8703,46.8966,179968.0
2021-06-21 12:00:00,53.42,53.45,53.42,53.45,150817.0,46.8966,46.9229,46.8966,46.9229,150817.0
2021-06-21 12:05:00,53.45,53.47,53.44,53.47,129426.0,46.9229,46.9405,46.9142,46.9405,129426.0
2021-06-21 12:10:00,53.47,53.47,53.45,53.47,154115.0,46.9405,46.9405,46.9229,46.9405,154115.0
2021-06-21 12:15:00,53.47,53.49,53.47,53.48,163340.0,46.9405,46.9581,46.9405,46.9493,163340.0
2021-06-21 12:20:00,53.48,53.48,53.45,53.47,136679.0,46.9493,46.9493,46.9229,46.9405,136679.0
2021-06-21 12:25:00,53.47,53.49,53.47,53.48,17905.0,46.9405,46.9581,46.9405,46.9493,17905.0
2021-06-21 12:30:00,53.48,53.49,53.46,53.47,80431.0,46.9493,46.9581,46.9317,46.9405,80431.0
2021-06-21 12:35:00,53.47,53.5,53.47,53.49,46600.0,46.9405,46.9668,46.9405,46.9581,46600.0
2021-06-21 12:40:00,53.49,53.51,53.48,53.51,111882.0,46.9581,46.9756,46.9493,46.9756,111882.0
2021-06-21 12:45:00,53.51,53.54,53.5,53.5,78202.0,46.9756,47.002,46.9668,46.9668,78202.0
2021-06-21 12:50:00,53.51,53.51,53.49,53.5,41727.0,46.9756,46.9756,46.9581,46.9668,41727.0
2021-06-21 12:55:00,53.5,53.51,53.47,53.48,50704.0,46.9668,46.9756,46.9405,46.9493,50704.0
2021-06-21 13:00:00,53.48,53.5,53.47,53.47,25076.0,46.9493,46.9668,46.9405,46.9405,25076.0
2021-06-21 13:05:00,53.48,53.5,53.46,53.5,26289.0,46.9493,46.9668,46.9317,46.9668,26289.0
2021-06-21 13:10:00,53.5,53.5,53.48,53.5,38406.0,46.9668,46.9668,46.9493,46.9668,38406.0
2021-06-21 13:15:00,53.5,53.51,53.49,53.5,37296.0,46.9668,46.9756,46.9581,46.9668,37296.0
2021-06-21 13:20:00,53.51,53.51,53.49,53.51,24129.0,46.9756,46.9756,46.9581,46.9756,24129.0
2021-06-21 13:25:00,53.51,53.52,53.5,53.51,80468.0,46.9756,46.9844,46.9668,46.9756,80468.0
2021-06-21 13:30:00,53.51,53.52,53.5,53.51,47947.0,46.9756,46.9844,46.9668,46.9756,47947.0
2021-06-21 13:35:00,53.51,53.52,53.5,53.52,61214.0,46.9756,46.9844,46.9668,46.9844,61214.0
2021-06-21 13:40:00,53.51,53.54,53.51,53.52,130532.0,46.9756,47.002,46.9756,46.9844,130532.0
2021-06-21 13:45:00,53.52,53.53,53.5,53.53,48179.0,46.9844,46.9932,46.9668,46.9932,48179.0
2021-06-21 13:50:00,53.52,53.54,53.51,53.51,30904.0,46.9844,47.002,46.9756,46.9756,30904.0
2021-06-21 13:55:00,53.52,53.54,53.51,53.53,26270.0,46.9844,47.002,46.9756,46.9932,26270.0
2021-06-21 14:00:00,53.53,53.53,53.5,53.5,57993.0,46.9932,46.9932,46.9668,46.9668,57993.0
2021-06-21 14:05:00,53.5,53.54,53.5,53.54,112183.0,46.9668,47.002,46.9668,47.002,112183.0
2021-06-21 14:10:00,53.54,53.56,53.53,53.55,86059.0,47.002,47.0195,46.9932,47.0107,86059.0
2021-06-21 14:15:00,53.55,53.56,53.54,53.55,58171.0,47.0107,47.0195,47.002,47.0107,58171.0
2021-06-21 14:20:00,53.55,53.56,53.54,53.55,48832.0,47.0107,47.0195,47.002,47.0107,48832.0
2021-06-21 14:25:00,53.56,53.58,53.55,53.58,107385.0,47.0195,47.0371,47.0107,47.0371,107385.0
2021-06-21 14:30:00,53.57,53.58,53.56,53.58,68032.0,47.0283,47.0371,47.0195,47.0371,68032.0
2021-06-21 14:35:00,53.58,53.59,53.55,53.56,36512.0,47.0371,47.0458,47.0107,47.0195,36512.0
2021-06-21 14:40:00,53.56,53.58,53.55,53.57,41204.0,47.0195,47.0371,47.0107,47.0283,41204.0
2021-06-21 14:45:00,53.57,53.57,53.55,53.55,63499.0,47.0283,47.0283,47.0107,47.0107,63499.0
2021-06-21 14:50:00,53.55,53.59,53.55,53.58,78516.0,47.0107,47.0458,47.0107,47.0371,78516.0
2021-06-21 14:55:00,53.58,53.6,53.57,53.59,118917.0,47.0371,47.0546,47.0283,47.0458,118917.0
2021-06-21 15:00:00,53.59,53.6,53.58,53.58,57165.0,47.0458,47.0546,47.0371,47.0371,57165.0
2021-06-21 15:05:00,53.59,53.61,53.58,53.6,83184.0,47.0458,47.0634,47.0371,47.0546,83184.0
2021-06-21 15:10:00,53.6,53.62,53.6,53.61,117094.0,47.0546,47.0722,47.0546,47.0634,117094.0
2021-06-21 15:15:00,53.61,53.61,53.57,53.59,162944.0,47.0634,47.0634,47.0283,47.0458,162944.0
2021-06-21 15:20:00,53.6,53.6,53.57,53.58,110994.0,47.0546,47.0546,47.0283,47.0371,110994.0
2021-06-21 15:25:00,53.57,53.58,53.56,53.58,79377.0,47.0283,47.0371,47.0195,47.0371,79377.0
2021-06-21 15:30:00,53.58,53.6,53.57,53.6,86612.0,47.0371,47.0546,47.0283,47.0546,86612.0
2021-06-21 15:35:00,53.6,53.6,53.57,53.58,64501.0,47.0546,47.0546,47.0283,47.0371,64501.0
2021-06-21 15:40:00,53.59,53.59,53.57,53.58,108101.0,47.0458,47.0458,47.0283,47.0371,108101.0
2021-06-21 15:45:00,53.58,53.58,53.56,53.58,99688.0,47.0371,47.0371,47.0195,47.0371,99688.0
2021-06-21 15:50:00,53.58,53.61,53.58,53.61,106092.0,47.0371,47.0634,47.0371,47.0634,106092.0
2021-06-21 15:55:00,53.61,53.63,53.59,53.63,258718.0,47.0634,47.081,47.0458,47.081,258718.0
2021-06-22 09:30:00,53.17,53.2,53.1,53.15,360062.0,46.6771,46.7035,46.6157,46.6596,360062.0
2021-06-22 09:35:00,53.15,53.19,53.12,53.18,87640.0,46.6596,46.6947,46.6332,46.6859,87640.0
2021-06-22 09:40:00,53.19,53.2,53.11,53.13,48780.0,46.6947,46.7035,46.6245,46.642,48780.0
2021-06-22 09:45:00,53.13,53.18,53.12,53.12,140714.0,46.642,46.6859,46.6332,46.6332,140714.0
2021-06-22 09:50:00,53.13,53.16,53.07,53.09,86894.0,46.642,46.6684,46.5893,46.6069,86894.0
2021-06-22 09:55:00,53.1,53.13,53.07,53.09,127276.0,46.6157,46.642,46.5893,46.6069,127276.0
2021-06-22 10:00:00,53.09,53.1,53.01,53.1,198107.0,46.6069,46.6157,46.5367,46.6157,198107.0
2021-06-22 10:05:00,53.1,53.16,53.09,53.12,162314.0,46.6157,46.6684,46.6069,46.6332,162314.0
2021-06-22 10:10:00,53.12,53.14,53.1,53.14,67503.0,46.6332,46.6508,46.6157,46.6508,67503.0
2021-06-22 10:15:00,53.14,53.15,53.1,53.12,104183.0,46.6508,46.6596,46.6157,46.6332,104183.0
2021-06-22 10:20:00,53.12,53.13,53.08,53.11,125354.0,46.6332,46.642,46.5981,46.6245,125354.0
2021-06-22 10:25:00,53.11,53.11,53.07,53.1,64514.0,46.6245,46.6245,46.5893,46.6157,64514.0
2021-06-22 10:30:00,53.09,53.12,53.07,53.09,135678.0,46.6069,46.6332,46.5893,46.6069,135678.0
2021-06-22 10:35:00,53.08,53.1,53.07,53.08,43777.0,46.5981,46.6157,46.5893,46.5981,43777.0
2021-06-22 10:40:00,53.08,53.1,53.06,53.07,74237.0,46.5981,46.6157,46.5806,46.5893,74237.0
2021-06-22 10:45:00,53.06,53.08,53.05,53.07,61787.0,46.5806,46.5981,46.5718,46.5893,61787.0
2021-06-22 10:50:00,53.06,53.07,53.03,53.07,121294.0,46.5806,46.5893,46.5542,46.5893,121294.0
2021-06-22 10:55:00,53.06,53.09,53.06,53.08,57239.0,46.5806,46.6069,46.5806,46.5981,57239.0
2021-06-22 11:00:00,53.08,53.1,53.07,53.08,41512.0,46.5981,46.6157,46.5893,46.5981,41512.0
2021-06-22 11:05:00,53.08,53.09,53.06,53.09,50782.0,46.5981,46.6069,46.5806,46.6069,50782.0
2021-06-22 11:10:00,53.09,53.14,53.09,53.13,21357.0,46.6069,46.6508,46.6069,46.642,21357.0
2021-06-22 11:15:00,53.14,53.14,53.11,53.13,87075.0,46.6508,46.6508,46.6245,46.642,87075.0
2021-06-22 11:20:00,53.13,53.17,53.12,53.16,44223.0,46.642,46.6771,46.6332,46.6684,44223.0
2021-06-22 11:25:00,53.17,53.2,53.16,53.16,41645.0,46.6771,46.7035,46.6684,46.6684,41645.0
2021-06-22 11:30:00,53.15,53.2,53.15,53.19,40552.0,46.6596,46.7035,46.6596,46.6947,40552.0
2021-06-22 11:35:00,53.19,53.19,53.14,53.15,69478.0,46.6947,46.6947,46.6508,46.6596,69478.0
2021-06-22 11:40:00,53.15,53.17,53.14,53.16,22469.0,46.6596,46.6771,46.6508,46.6684,22469.0
2021-06-22 11:45:00,53.17,53.17,53.15,53.16,27293.0,46.6771,46.6771,46.6596,46.6684,27293.0
2021-06-22 11:50:00,53.16,53.19,53.16,53.16,46031.0,46.6684,46.6947,46.6684,46.6684,46031.0
2021-06-22 11:55:00,53.16,53.18,53.14,53.15,39153.0,46.6684,46.6859,46.6508,46.6596,39153.0
2021-06-22 12:00:00,53.15,53.18,53.14,53.16,50847.0,46.6596,46.6859,46.6508,46.6684,50847.0
2021-06-22 12:05:00,53.16,53.17,53.15,53.16,65462.0,46.6684,46.6771,46.6596,46.6684,65462.0
2021-06-22 12:10:00,53.16,53.18,53.14,53.18,41618.0,46.6684,46.6859,46.6508,46.6859,41618.0
2021-06-22 12:15:00,53.18,53.2,53.16,53.2,36499.0,46.6859,46.7035,46.6684,46.7035,36499.0
2021-06-22 12:20:00,53.2,53.25,53.19,53.25,27714.0,46.7035,46.7474,46.6947,46.7474,27714.0
2021-06-22 12:25:00,53.24,53.26,53.23,53.26,18550.0,46.7386,46.7561,46.7298,46.7561,18550.0
2021-06-22 12:30:00,53.25,53.27,53.24,53.26,23709.0,46.7474,46.7649,46.7386,46.7561,23709.0
2021-06-22 12:35:00,53.26,53.28,53.26,53.27,40054.0,46.7561,46.7737,46.7561,46.7649,40054.0
2021-06-22 12:40:00,53.27,53.27,53.23,53.23,61584.0,46.7649,46.7649,46.7298,46.7298,61584.0
2021-06-22 12:45:00,53.23,53.27,53.23,53.26,36520.0,46.7298,46.7649,46.7298,46.7561,36520.0
2021-06-22 12:50:00,53.26,53.26,53.23,53.24,29035.0,46.7561,46.7561,46.7298,46.7386,29035.0
2021-06-22 12:55:00,53.23,53.25,53.23,53.25,20437.0,46.7298,46.7474,46.7298,46.7474,20437.0
2021-06-22 13:00:00,53.25,53.25,53.23,53.25,17229.0,46.7474,46.7474,46.7298,46.7474,17229.0
2021-06-22 13:05:00,53.24,53.26,53.23,53.25,18578.0,46.7386,46.7561,46.7298,46.7474,18578.0
2021-06-22 13:10:00,53.25,53.27,53.23,53.23,30942.0,46.7474,46.7649,46.7298,46.7298,30942.0
2021-06-22 13:15:00,53.23,53.24,53.21,53.24,44762.0,46.7298,46.7386,46.7123,46.7386,44762.0
2021-06-22 13:20:00,53.23,53.25,53.22,53.25,37066.0,46.7298,46.7474,46.721,46.7474,37066.0
2021-06-22 13:25:00,53.25,53.26,53.23,53.25,40222.0,46.7474,46.7561,46.7298,46.7474,40222.0
2021-06-22 13:30:00,53.24,53.27,53.24,53.25,62390.0,46.7386,46.7649,46.7386,46.7474,62390.0
2021-06-22 13:35:00,53.25,53.26,53.24,53.26,59789.0,46.7474,46.7561,46.7386,46.7561,59789.0
2021-06-22 13:40:00,53.26,53.28,53.25,53.26,20566.0,46.7561,46.7737,46.7474,46.7561,20566.0
2021-06-22 13:45:00,53.26,53.29,53.25,53.29,28904.0,46.7561,46.7825,46.7474,46.7825,28904.0
2021-06-22 13:50:00,53.29,53.29,53.26,53.26,31666.0,46.7825,46.7825,46.7561,46.7561,31666.0
2021-06-22 13:55:00,53.26,53.27,53.24,53.27,76352.0,46.7561,46.7649,46.7386,46.7649,76352.0
2021-06-22 14:00:00,53.27,53.27,53.23,53.26,61303.0,46.7649,46.7649,46.7298,46.7561,61303.0
2021-06-22 14:05:00,53.26,53.27,53.24,53.26,45081.0,46.7561,46.7649,46.7386,46.7561,45081.0
2021-06-22 14:10:00,53.25,53.25,53.23,53.25,28437.0,46.7474,46.7474,46.7298,46.7474,28437.0
2021-06-22 14:15:00,53.26,53.26,53.24,53.25,28643.0,46.7561,46.7561,46.7386,46.7474,28643.0
2021-06-22 14:20:00,53.25,53.26,53.22,53.26,126106.0,46.7474,46.7561,46.721,46.7561,126106.0
2021-06-22 14:25:00,53.26,53.29,53.25,53.29,414134.0,46.7561,46.7825,46.7474,46.7825,414134.0
2021-06-22 14:30:00,53.28,53.29,53.24,53.27,41023.0,46.7737,46.7825,46.7386,46.7649,41023.0
2021-06-22 14:35:00,53.27,53.3,53.26,53.3,60801.0,46.7649,46.7913,46.7561,46.7913,60801.0
2021-06-22 14:40:00,53.29,53.31,53.28,53.3,68710.0,46.7825,46.8,46.7737,46.7913,68710.0
2021-06-22 14:45:00,53.3,53.33,53.29,53.31,192920.0,46.7913,46.8176,46.7825,46.8,192920.0
2021-06-22 14:50:00,53.31,53.34,53.31,53.34,52969.0,46.8,46.8264,46.8,46.8264,52969.0
2021-06-22 14:55:00,53.34,53.38,53.33,53.34,18086.0,46.8264,46.8615,46.8176,46.8264,18086.0
2021-06-22 15:00:00,53.35,53.38,53.34,53.38,44294.0,46.8352,46.8615,46.8264,46.8615,44294.0
2021-06-22 15:05:00,53.38,53.39,53.36,53.38,39556.0,46.8615,46.8703,46.8439,46.8615,39556.0
2021-06-22 15:10:00,53.38,53.41,53.37,53.41,69295.0,46.8615,46.8878,46.8527,46.8878,69295.0
2021-06-22 15:15:00,53.41,53.41,53.38,53.41,97166.0,46.8878,46.8878,46.8615,46.8878,97166.0
2021-06-22 15:20:00,53.4,53.42,53.38,53.42,51190.0,46.879,46.8966,46.8615,46.8966,51190.0
2021-06-22 15:25:00,53.41,53.44,53.41,53.41,33990.0,46.8878,46.9142,46.8878,46.8878,33990.0
2021-06-22 15:30:00,53.42,53.43,53.39,53.4,49279.0,46.8966,46.9054,46.8703,46.879,49279.0
2021-06-22 15:35:00,53.4,53.41,53.39,53.39,52884.0,46.879,46.8878,46.8703,46.8703,52884.0
2021-06-22 15:40:00,53.4,53.41,53.38,53.4,36044.0,46.879,46.8878,46.8615,46.879,36044.0
2021-06-22 15:45:00,53.4,53.43,53.4,53.43,62357.0,46.879,46.9054,46.879,46.9054,62357.0
2021-06-22 15:50:00,53.42,53.43,53.4,53.42,49837.0,46.8966,46.9054,46.879,46.8966,49837.0
2021-06-22 15:55:00,53.42,53.43,53.37,53.39,303445.0,46.8966,46.9054,46.8527,46.8703,303445.0
2021-06-23 09:30:00,53.76,53.88,53.73,53.86,449854.0,47.1951,47.3004,47.1688,47.2829,449854.0
2021-06-23 09:35:00,53.87,53.92,53.85,53.92,103825.0,47.2917,47.3355,47.2741,47.3355,103825.0
2021-06-23 09:40:00,53.93,53.98,53.92,53.98,337040.0,47.3443,47.3882,47.3355,47.3882,337040.0
2021-06-23 09:45:00,53.98,54.01,53.93,53.94,155962.0,47.3882,47.4146,47.3443,47.3531,155962.0
2021-06-23 09:50:00,53.94,53.97,53.91,53.93,36821.0,47.3531,47.3794,47.3268,47.3443,36821.0
2021-06-23 09:55:00,53.94,54.0,53.93,54.0,70231.0,47.3531,47.4058,47.3443,47.4058,70231.0
2021-06-23 10:00:00,54.0,54.02,53.98,53.99,220012.0,47.4058,47.4233,47.3882,47.397,220012.0
2021-06-23 10:05:00,53.99,54.03,53.99,54.02,98240.0,47.397,47.4321,47.397,47.4233,98240.0
2021-06-23 10:10:00,54.02,54.02,53.97,53.99,101940.0,47.4233,47.4233,47.3794,47.397,101940.0
2021-06-23 10:15:00,53.99,54.04,53.99,54.03,50416.0,47.397,47.4409,47.397,47.4321,50416.0
2021-06-23 10:20:00,54.03,54.05,54.01,54.03,52093.0,47.4321,47.4497,47.4146,47.4321,52093.0
2021-06-23 10:25:00,54.03,54.04,53.95,53.96,121566.0,47.4321,47.4409,47.3619,47.3707,121566.0
2021-06-23 10:30:00,53.96,53.97,53.9,53.91,100685.0,47.3707,47.3794,47.318,47.3268,100685.0
2021-06-23 10:35:00,53.91,53.92,53.89,53.9,60627.0,47.3268,47.3355,47.3092,47.318,60627.0
2021-06-23 10:40:00,53.9,53.92,53.88,53.91,35740.0,47.318,47.3355,47.3004,47.3268,35740.0
2021-06-23 10:45:00,53.91,53.92,53.87,53.88,109032.0,47.3268,47.3355,47.2917,47.3004,109032.0
2021-06-23 10:50:00,53.88,53.89,53.86,53.88,39235.0,47.3004,47.3092,47.2829,47.3004,39235.0
2021-06-23 10:55:00,53.88,53.88,53.83,53.86,29877.0,47.3004,47.3004,47.2565,47.2829,29877.0
2021-06-23 11:00:00,53.86,53.88,53.79,53.79,65134.0,47.2829,47.3004,47.2214,47.2214,65134.0
2021-06-23 11:05:00,53.8,53.83,53.77,53.78,146418.0,47.2302,47.2565,47.2039,47.2126,146418.0
2021-06-23 11:10:00,53.78,53.8,53.76,53.79,54803.0,47.2126,47.2302,47.1951,47.2214,54803.0
2021-06-23 11:15:00,53.78,53.82,53.78,53.8,96741.0,47.2126,47.2478,47.2126,47.2302,96741.0
2021-06-23 11:20:00,53.8,53.81,53.79,53.8,62473.0,47.2302,47.239,47.2214,47.2302,62473.0
2021-06-23 11:25:00,53.81,53.82,53.78,53.79,188123.0,47.239,47.2478,47.2126,47.2214,188123.0
2021-06-23 11:30:00,53.79,53.79,53.76,53.78,60874.0,47.2214,47.2214,47.1951,47.2126,60874.0
2021-06-23 11:35:00,53.77,53.79,53.76,53.79,214728.0,47.2039,47.2214,47.1951,47.2214,214728.0
2021-06-23 11:40:00,53.79,53.84,53.78,53.81,489226.0,47.2214,47.2653,47.2126,47.239,489226.0
2021-06-23 11:45:00,53.81,53.82,53.8,53.82,274454.0,47.239,47.2478,47.2302,47.2478,274454.0
2021-06-23 11:50:00,53.82,53.82,53.8,53.82,103420.0,47.2478,47.2478,47.2302,47.2478,103420.0
2021-06-23 11:55:00,53.81,53.82,53.8,53.82,110115.0,47.239,47.2478,47.2302,47.2478,110115.0
2021-06-23 12:00:00,53.82,53.82,53.79,53.8,492325.0,47.2478,47.2478,47.2214,47.2302,492325.0
2021-06-23 12:05:00,53.8,53.83,53.8,53.82,113346.0,47.2302,47.2565,47.2302,47.2478,113346.0
2021-06-23 12:10:00,53.82,53.82,53.8,53.8,94175.0,47.2478,47.2478,47.2302,47.2302,94175.0
2021-06-23 12:15:00,53.8,53.82,53.8,53.8,84509.0,47.2302,47.2478,47.2302,47.2302,84509.0
2021-06-23 12:20:00,53.81,53.82,53.78,53.79,73866.0,47.239,47.2478,47.2126,47.2214,73866.0
2021-06-23 12:25:00,53.79,53.83,53.78,53.83,54733.0,47.2214,47.2565,47.2126,47.2565,54733.0
2021-06-23 12:30:00,53.82,53.82,53.79,53.82,388019.0,47.2478,47.2478,47.2214,47.2478,388019.0
2021-06-23 12:35:00,53.82,53.82,53.7,53.72,157718.0,47.2478,47.2478,47.1424,47.16,157718.0
2021-06-23 12:40:00,53.71,53.77,53.7,53.76,238876.0,47.1512,47.2039,47.1424,47.1951,238876.0
2021-06-23 12:45:00,53.77,53.77,53.73,53.73,94959.0,47.2039,47.2039,47.1688,47.1688,94959.0
2021-06-23 12:50:00,53.74,53.76,53.73,53.74,41656.0,47.1775,47.1951,47.1688,47.1775,41656.0
2021-06-23 12:55:00,53.73,53.74,53.71,53.73,50360.0,47.1688,47.1775,47.1512,47.1688,50360.0
2021-06-23 13:00:00,53.72,53.73,53.68,53.71,129991.0,47.16,47.1688,47.1249,47.1512,129991.0
2021-06-23 13:05:00,53.7,53.72,53.69,53.72,37961.0,47.1424,47.16,47.1336,47.16,37961.0
2021-06-23 13:10:00,53.72,53.72,53.7,53.72,79843.0,47.16,47.16,47.1424,47.16,79843.0
2021-06-23 13:15:00,53.72,53.74,53.71,53.72,74675.0,47.16,47.1775,47.1512,47.16,74675.0
2021-06-23 13:20:00,53.72,53.77,53.71,53.77,31081.0,47.16,47.2039,47.1512,47.2039,31081.0
2021-06-23 13:25:00,53.77,53.77,53.74,53.75,37169.0,47.2039,47.2039,47.1775,47.1863,37169.0
2021-06-23 13:30:00,53.75,53.75,53.73,53.75,49274.0,47.1863,47.1863,47.1688,47.1863,49274.0
2021-06-23 13:35:00,53.74,53.77,53.74,53.74,45444.0,47.1775,47.2039,47.1775,47.1775,45444.0
2021-06-23 13:40:00,53.75,53.76,53.74,53.76,14351.0,47.1863,47.1951,47.1775,47.1951,14351.0
2021-06-23 13:45:00,53.76,53.77,53.73,53.73,340574.0,47.1951,47.2039,47.1688,47.1688,340574.0
2021-06-23 13:50:00,53.74,53.77,53.74,53.76,42070.0,47.1775,47.2039,47.1775,47.1951,42070.0
2021-06-23 13:55:00,53.75,53.77,53.75,53.77,56876.0,47.1863,47.2039,47.1863,47.2039,56876.0
2021-06-23 14:00:00,53.77,53.77,53.74,53.76,88110.0,47.2039,47.2039,47.1775,47.1951,88110.0
2021-06-23 14:05:00,53.76,53.78,53.75,53.77,66483.0,47.1951,47.2126,47.1863,47.2039,66483.0
2021-06-23 14:10:00,53.77,53.77,53.75,53.75,68404.0,47.2039,47.2039,47.1863,47.1863,68404.0
2021-06-23 14:15:00,53.76,53.76,53.72,53.73,63624.0,47.1951,47.1951,47.16,47.1688,63624.0
2021-06-23 14:20:00,53.73,53.75,53.71,53.73,29142.0,47.1688,47.1863,47.1512,47.1688,29142.0
2021-06-23 14:25:00,53.73,53.75,53.73,53.74,46087.0,47.1688,47.1863,47.1688,47.1775,46087.0
2021-06-23 14:30:00,53.74,53.74,53.72,53.73,58632.0,47.1775,47.1775,47.16,47.1688,58632.0
2021-06-23 14:35:00,53.74,53.75,53.72,53.75,45264.0,47.1775,47.1863,47.16,47.1863,45264.0
2021-06-23 14:40:00,53.75,53.76,53.74,53.75,44174.0,47.1863,47.1951,47.1775,47.1863,44174.0
2021-06-23 14:45:00,53.75,53.76,53.74,53.76,60751.0,47.1863,47.1951,47.1775,47.1951,60751.0
2021-06-23 14:50:00,53.76,53.76,53.74,53.75,59082.0,47.1951,47.1951,47.1775,47.1863,59082.0
2021-06-23 14:55:00,53.74,53.76,53.74,53.76,53113.0,47.1775,47.1951,47.1775,47.1951,53113.0
2021-06-23 15:00:00,53.76,53.76,53.75,53.75,118713.0,47.1951,47.1951,47.1863,47.1863,118713.0
2021-06-23 15:05:00,53.76,53.76,53.73,53.74,155783.0,47.1951,47.1951,47.1688,47.1775,155783.0
2021-06-23 15:10:00,53.74,53.75,53.73,53.75,73570.0,47.1775,47.1863,47.1688,47.1863,73570.0
2021-06-23 15:15:00,53.75,53.75,53.72,53.73,66964.0,47.1863,47.1863,47.16,47.1688,66964.0
2021-06-23 15:20:00,53.73,53.76,53.72,53.76,51749.0,47.1688,47.1951,47.16,47.1951,51749.0
2021-06-23 15:25:00,53.76,53.79,53.75,53.79,59657.0,47.1951,47.2214,47.1863,47.2214,59657.0
2021-06-23 15:30:00,53.79,53.79,53.77,53.77,77816.0,47.2214,47.2214,47.2039,47.2039,77816.0
2021-06-23 15:35:00,53.78,53.79,53.75,53.76,67712.0,47.2126,47.2214,47.1863,47.1951,67712.0
2021-06-23 15:40:00,53.76,53.77,53.74,53.75,97535.0,47.1951,47.2039,47.1775,47.1863,97535.0
2021-06-23 15:45:00,53.75,53.75,53.71,53.71,88328.0,47.1863,47.1863,47.1512,47.1512,88328.0
2021-06-23 15:50:00,53.72,53.72,53.69,53.7,182773.0,47.16,47.16,47.1336,47.1424,182773.0
2021-06-23 15:55:00,53.71,53.73,53.69,53.73,625995.0,47.1512,47.1688,47.1336,47.1688,625995.0
2021-06-24 09:30:00,54.06,54.08,53.93,53.94,914786.0,47.4585,47.476,47.3443,47.3531,914786.0
2021-06-24 09:35:00,53.95,54.04,53.93,54.04,186652.0,47.3619,47.4409,47.3443,47.4409,186652.0
2021-06-24 09:40:00,54.04,54.05,53.99,54.0,297937.0,47.4409,47.4497,47.397,47.4058,297937.0
2021-06-24 09:45:00,54.0,54.0,53.94,53.99,123839.0,47.4058,47.4058,47.3531,47.397,123839.0
2021-06-24 09:50:00,53.99,54.0,53.97,53.99,81878.0,47.397,47.4058,47.3794,47.397,81878.0
2021-06-24 09:55:00,53.99,54.02,53.98,54.02,38898.0,47.397,47.4233,47.3882,47.4233,38898.0
2021-06-24 10:00:00,54.02,54.04,54.0,54.03,126384.0,47.4233,47.4409,47.4058,47.4321,126384.0
2021-06-24 10:05:00,54.03,54.05,54.0,54.01,101339.0,47.4321,47.4497,47.4058,47.4146,101339.0
2021-06-24 10:10:00,54.0,54.02,53.99,54.01,48444.0,47.4058,47.4233,47.397,47.4146,48444.0
2021-06-24 10:15:00,54.01,54.04,53.99,54.03,117571.0,47.4146,47.4409,47.397,47.4321,117571.0
2021-06-24 10:20:00,54.03,54.04,54.0,54.01,64956.0,47.4321,47.4409,47.4058,47.4146,64956.0
2021-06-24 10:25:00,54.0,54.03,53.99,54.03,35366.0,47.4058,47.4321,47.397,47.4321,35366.0
2021-06-24 10:30:00,54.03,54.04,54.02,54.04,67836.0,47.4321,47.4409,47.4233,47.4409,67836.0
2021-06-24 10:35:00,54.04,54.05,54.03,54.05,102782.0,47.4409,47.4497,47.4321,47.4497,102782.0
2021-06-24 10:40:00,54.05,54.05,54.03,54.04,76984.0,47.4497,47.4497,47.4321,47.4409,76984.0
2021-06-24 10:45:00,54.04,54.04,54.0,54.0,14707.0,47.4409,47.4409,47.4058,47.4058,14707.0
2021-06-24 10:50:00,54.0,54.02,53.98,53.99,119506.0,47.4058,47.4233,47.3882,47.397,119506.0
2021-06-24 10:55:00,53.99,54.03,53.98,54.01,125791.0,47.397,47.4321,47.3882,47.4146,125791.0
2021-06-24 11:00:00,54.02,54.03,54.01,54.02,25359.0,47.4233,47.4321,47.4146,47.4233,25359.0
2021-06-24 11:05:00,54.02,54.07,54.01,54.07,68729.0,47.4233,47.4672,47.4146,47.4672,68729.0
2021-06-24 11:10:00,54.07,54.07,54.03,54.04,59887.0,47.4672,47.4672,47.4321,47.4409,59887.0
2021-06-24 11:15:00,54.04,54.04,54.01,54.04,21565.0,47.4409,47.4409,47.4146,47.4409,21565.0
2021-06-24 11:20:00,54.03,54.05,54.03,54.04,73467.0,47.4321,47.4497,47.4321,47.4409,73467.0
2021-06-24 11:25:00,54.05,54.06,54.03,54.05,30981.0,47.4497,47.4585,47.4321,47.4497,30981.0
2021-06-24 11:30:00,54.05,54.07,54.04,54.06,23515.0,47.4497,47.4672,47.4409,47.4585,23515.0
2021-06-24 11:35:00,54.06,54.08,54.05,54.07,35819.0,47.4585,47.476,47.4497,47.4672,35819.0
2021-06-24 11:40:00,54.07,54.09,54.06,54.09,33564.0,47.4672,47.4848,47.4585,47.4848,33564.0
2021-06-24 11:45:00,54.09,54.1,54.08,54.1,20403.0,47.4848,47.4936,47.476,47.4936,20403.0
2021-06-24 11:50:00,54.1,54.11,54.07,54.08,58224.0,47.4936,47.5023,47.4672,47.476,58224.0
2021-06-24 11:55:00,54.08,54.1,54.07,54.1,35730.0,47.476,47.4936,47.4672,47.4936,35730.0
2021-06-24 12:00:00,54.1,54.1,54.08,54.1,21055.0,47.4936,47.4936,47.476,47.4936,21055.0
2021-06-24 12:05:00,54.1,54.11,54.09,54.1,16778.0,47.4936,47.5023,47.4848,47.4936,16778.0
2021-06-24 12:10:00,54.1,54.12,54.09,54.12,12555.0,47.4936,47.5111,47.4848,47.5111,12555.0
2021-06-24 12:15:00,54.11,54.13,54.11,54.13,30714.0,47.5023,47.5199,47.5023,47.5199,30714.0
2021-06-24 12:20:00,54.13,54.15,54.12,54.15,39789.0,47.5199,47.5375,47.5111,47.5375,39789.0
2021-06-24 12:25:00,54.15,54.15,54.13,54.14,31808.0,47.5375,47.5375,47.5199,47.5287,31808.0
2021-06-24 12:30:00,54.14,54.14,54.12,54.13,30821.0,47.5287,47.5287,47.5111,47.5199,30821.0
2021-06-24 12:35:00,54.13,54.14,54.12,54.13,53157.0,47.5199,47.5287,47.5111,47.5199,53157.0
2021-06-24 12:40:00,54.13,54.13,54.11,54.12,21237.0,47.5199,47.5199,47.5023,47.5111,21237.0
2021-06-24 12:45:00,54.12,54.12,54.08,54.1,32805.0,47.5111,47.5111,47.476,47.4936,32805.0
2021-06-24 12:50:00,54.1,54.11,54.08,54.11,48819.0,47.4936,47.5023,47.476,47.5023,48819.0
2021-06-24 12:55:00,54.11,54.11,54.09,54.1,29681.0,47.5023,47.5023,47.4848,47.4936,29681.0
2021-06-24 13:00:00,54.11,54.15,54.11,54.15,19093.0,47.5023,47.5375,47.5023,47.5375,19093.0
2021-06-24 13:05:00,54.15,54.17,54.14,54.15,23271.0,47.5375,47.555,47.5287,47.5375,23271.0
2021-06-24 13:10:00,54.16,54.18,54.14,54.17,53677.0,47.5462,47.5638,47.5287,47.555,53677.0
2021-06-24 13:15:00,54.18,54.18,54.13,54.14,29122.0,47.5638,47.5638,47.5199,47.5287,29122.0
2021-06-24 13:20:00,54.13,54.16,54.13,54.15,23143.0,47.5199,47.5462,47.5199,47.5375,23143.0
2021-06-24 13:25:00,54.16,54.17,54.14,54.16,42875.0,47.5462,47.555,47.5287,47.5462,42875.0
2021-06-24 13:30:00,54.16,54.17,54.15,54.15,37983.0,47.5462,47.555,47.5375,47.5375,37983.0
2021-06-24 13:35:00,54.16,54.16,54.13,54.13,146861.0,47.5462,47.5462,47.5199,47.5199,146861.0
2021-06-24 13:40:00,54.13,54.14,54.11,54.12,28310.0,47.5199,47.5287,47.5023,47.5111,28310.0
2021-06-24 13:45:00,54.12,54.13,54.1,54.11,40997.0,47.5111,47.5199,47.4936,47.5023,40997.0
2021-06-24 13:50:00,54.1,54.12,54.08,54.11,58557.0,47.4936,47.5111,47.476,47.5023,58557.0
2021-06-24 13:55:00,54.11,54.14,54.1,54.13,48572.0,47.5023,47.5287,47.4936,47.5199,48572.0
2021-06-24 14:00:00,54.13,54.17,54.13,54.15,231280.0,47.5199,47.555,47.5199,47.5375,231280.0
2021-06-24 14:05:00,54.15,54.16,54.12,54.13,43199.0,47.5375,47.5462,47.5111,47.5199,43199.0
2021-06-24 14:10:00,54.14,54.15,54.13,54.14,18091.0,47.5287,47.5375,47.5199,47.5287,18091.0
2021-06-24 14:15:00,54.14,54.14,54.12,54.14,33445.0,47.5287,47.5287,47.5111,47.5287,33445.0
2021-06-24 14:20:00,54.14,54.15,54.13,54.14,39838.0,47.5287,47.5375,47.5199,47.5287,39838.0
2021-06-24 14:25:00,54.14,54.15,54.13,54.15,17651.0,47.5287,47.5375,47.5199,47.5375,17651.0
2021-06-24 14:30:00,54.15,54.15,54.12,54.14,25486.0,47.5375,47.5375,47.5111,47.5287,25486.0
2021-06-24 14:35:00,54.14,54.14,54.12,54.13,13629.0,47.5287,47.5287,47.5111,47.5199,13629.0
2021-06-24 14:40:00,54.13,54.13,54.12,54.13,20000.0,47.5199,47.5199,47.5111,47.5199,20000.0
2021-06-24 14:45:00,54.12,54.15,54.12,54.14,64110.0,47.5111,47.5375,47.5111,47.5287,64110.0
2021-06-24 14:50:00,54.14,54.17,54.13,54.16,97421.0,47.5287,47.555,47.5199,47.5462,97421.0
2021-06-24 14:55:00,54.16,54.16,54.13,54.14,224397.0,47.5462,47.5462,47.5199,47.5287,224397.0
2021-06-24 15:00:00,54.14,54.14,54.12,54.12,105006.0,47.5287,47.5287,47.5111,47.5111,105006.0
2021-06-24 15:05:00,54.12,54.14,54.11,54.13,138566.0,47.5111,47.5287,47.5023,47.5199,138566.0
2021-06-24 15:10:00,54.12,54.14,54.12,54.13,278046.0,47.5111,47.5287,47.5111,47.5199,278046.0
2021-06-24 15:15:00,54.13,54.14,54.11,54.12,211404.0,47.5199,47.5287,47.5023,47.5111,211404.0
2021-06-24 15:20:00,54.12,54.12,54.08,54.11,126415.0,47.5111,47.5111,47.476,47.5023,126415.0
2021-06-24 15:25:00,54.11,54.12,54.1,54.12,179664.0,47.5023,47.5111,47.4936,47.5111,179664.0
2021-06-24 15:30:00,54.12,54.12,54.09,54.11,79891.0,47.5111,47.5111,47.4848,47.5023,79891.0
2021-06-24 15:35:00,54.11,54.11,54.1,54.11,59927.0,47.5023,47.5023,47.4936,47.5023,59927.0
2021-06-24 15:40:00,54.11,54.13,54.1,54.13,121795.0,47.5023,47.5199,47.4936,47.5199,121795.0
2021-06-24 15:45:00,54.13,54.14,54.12,54.12,147505.0,47.5199,47.5287,47.5111,47.5111,147505.0
2021-06-24 15:50:00,54.13,54.15,54.12,54.15,86820.0,47.5199,47.5375,47.5111,47.5375,86820.0
2021-06-24 15:55:00,54.15,54.18,54.14,54.14,331483.0,47.5375,47.5638,47.5287,47.5287,331483.0
2021-06-25 09:30:00,54.6,54.62,54.5,54.56,252274.0,47.9325,47.9501,47.8447,47.8974,252274.0
2021-06-25 09:35:00,54.57,54.61,54.55,54.6,88932.0,47.9062,47.9413,47.8886,47.9325,88932.0
2021-06-25 09:40:00,54.61,54.62,54.56,54.61,158816.0,47.9413,47.9501,47.8974,47.9413,158816.0
2021-06-25 09:45:00,54.6,54.65,54.58,54.61,90277.0,47.9325,47.9764,47.915,47.9413,90277.0
2021-06-25 09:50:00,54.61,54.62,54.55,54.56,65521.0,47.9413,47.9501,47.8886,47.8974,65521.0
2021-06-25 09:55:00,54.55,54.56,54.47,54.51,185978.0,47.8886,47.8974,47.8184,47.8535,185978.0
2021-06-25 10:00:00,54.51,54.54,54.46,54.54,180896.0,47.8535,47.8798,47.8096,47.8798,180896.0
2021-06-25 10:05:00,54.53,54.55,54.47,54.49,92411.0,47.8711,47.8886,47.8184,47.8359,92411.0
2021-06-25 10:10:00,54.48,54.5,54.41,54.45,170631.0,47.8272,47.8447,47.7657,47.8008,170631.0
2021-06-25 10:15:00,54.45,54.53,54.43,54.52,103390.0,47.8008,47.8711,47.7833,47.8623,103390.0
2021-06-25 10:20:00,54.53,54.53,54.49,54.51,98668.0,47.8711,47.8711,47.8359,47.8535,98668.0
2021-06-25 10:25:00,54.51,54.55,54.5,54.52,70299.0,47.8535,47.8886,47.8447,47.8623,70299.0
2021-06-25 10:30:00,54.52,54.54,54.5,54.51,119753.0,47.8623,47.8798,47.8447,47.8535,119753.0
2021-06-25 10:35:00,54.51,54.52,54.49,54.49,58859.0,47.8535,47.8623,47.8359,47.8359,58859.0
2021-06-25 10:40:00,54.49,54.53,54.48,54.51,79285.0,47.8359,47.8711,47.8272,47.8535,79285.0
2021-06-25 10:45:00,54.51,54.52,54.47,54.49,83360.0,47.8535,47.8623,47.8184,47.8359,83360.0
2021-06-25 10:50:00,54.48,54.49,54.46,54.47,65983.0,47.8272,47.8359,47.8096,47.8184,65983.0
2021-06-25 10:55:00,54.48,54.49,54.43,54.44,106278.0,47.8272,47.8359,47.7833,47.792,106278.0
2021-06-25 11:00:00,54.44,54.45,54.4,54.42,35237.0,47.792,47.8008,47.7569,47.7745,35237.0
2021-06-25 11:05:00,54.42,54.45,54.41,54.45,137424.0,47.7745,47.8008,47.7657,47.8008,137424.0
2021-06-25 11:10:00,54.45,54.47,54.43,54.47,74937.0,47.8008,47.8184,47.7833,47.8184,74937.0
2021-06-25 11:15:00,54.46,54.47,54.41,54.43,63722.0,47.8096,47.8184,47.7657,47.7833,63722.0
2021-06-25 11:20:00,54.43,54.46,54.43,54.45,39885.0,47.7833,47.8096,47.7833,47.8008,39885.0
2021-06-25 11:25:00,54.45,54.47,54.44,54.46,36378.0,47.8008,47.8184,47.792,47.8096,36378.0
2021-06-25 11:30:00,54.46,54.49,54.45,54.48,34812.0,47.8096,47.8359,47.8008,47.8272,34812.0
2021-06-25 11:35:00,54.47,54.48,54.46,54.48,10409.0,47.8184,47.8272,47.8096,47.8272,10409.0
2021-06-25 11:40:00,54.48,54.49,54.46,54.47,18746.0,47.8272,47.8359,47.8096,47.8184,18746.0
2021-06-25 11:45:00,54.48,54.48,54.46,54.47,16360.0,47.8272,47.8272,47.8096,47.8184,16360.0
2021-06-25 11:50:00,54.47,54.5,54.47,54.5,57465.0,47.8184,47.8447,47.8184,47.8447,57465.0
2021-06-25 11:55:00,54.5,54.5,54.49,54.5,23086.0,47.8447,47.8447,47.8359,47.8447,23086.0
2021-06-25 12:00:00,54.49,54.5,54.48,54.48,19380.0,47.8359,47.8447,47.8272,47.8272,19380.0
2021-06-25 12:05:00,54.48,54.49,54.47,54.49,20963.0,47.8272,47.8359,47.8184,47.8359,20963.0
2021-06-25 12:10:00,54.48,54.49,54.47,54.47,17813.0,47.8272,47.8359,47.8184,47.8184,17813.0
2021-06-25 12:15:00,54.47,54.48,54.46,54.47,32692.0,47.8184,47.8272,47.8096,47.8184,32692.0
2021-06-25 12:20:00,54.48,54.48,54.44,54.45,16933.0,47.8272,47.8272,47.792,47.8008,16933.0
2021-06-25 12:25:00,54.45,54.46,54.42,54.42,77503.0,47.8008,47.8096,47.7745,47.7745,77503.0
2021-06-25 12:30:00,54.43,54.45,54.42,54.44,12303.0,47.7833,47.8008,47.7745,47.792,12303.0
2021-06-25 12:35:00,54.44,54.46,54.43,54.45,82910.0,47.792,47.8096,47.7833,47.8008,82910.0
2021-06-25 12:40:00,54.46,54.48,54.45,54.48,78513.0,47.8096,47.8272,47.8008,47.8272,78513.0
2021-06-25 12:45:00,54.48,54.48,54.44,54.45,15041.0,47.8272,47.8272,47.792,47.8008,15041.0
2021-06-25 12:50:00,54.45,54.46,54.45,54.45,19386.0,47.8008,47.8096,47.8008,47.8008,19386.0
2021-06-25 12:55:00,54.46,54.47,54.44,54.45,23330.0,47.8096,47.8184,47.792,47.8008,23330.0
2021-06-25 13:00:00,54.45,54.46,54.43,54.44,23521.0,47.8008,47.8096,47.7833,47.792,23521.0
2021-06-25 13:05:00,54.44,54.45,54.42,54.43,27418.0,47.792,47.8008,47.7745,47.7833,27418.0
2021-06-25 13:10:00,54.43,54.43,54.4,54.41,18823.0,47.7833,47.7833,47.7569,47.7657,18823.0
2021-06-25 13:15:00,54.4,54.41,54.39,54.4,27956.0,47.7569,47.7657,47.7482,47.7569,27956.0
2021-06-25 13:20:00,54.39,54.44,54.39,54.43,30267.0,47.7482,47.792,47.7482,47.7833,30267.0
2021-06-25 13:25:00,54.43,54.43,54.42,54.43,80753.0,47.7833,47.7833,47.7745,47.7833,80753.0
2021-06-25 13:30:00,54.43,54.43,54.4,54.41,26727.0,47.7833,47.7833,47.7569,47.7657,26727.0
2021-06-25 13:35:00,54.41,54.41,54.37,54.37,21686.0,47.7657,47.7657,47.7306,47.7306,21686.0
2021-06-25 13:40:00,54.37,54.38,54.36,54.38,6795.0,47.7306,47.7394,47.7218,47.7394,6795.0
2021-06-25 13:45:00,54.37,54.39,54.37,54.39,8767.0,47.7306,47.7482,47.7306,47.7482,8767.0
2021-06-25 13:50:00,54.38,54.4,54.38,54.4,8801.0,47.7394,47.7569,47.7394,47.7569,8801.0
2021-06-25 13:55:00,54.4,54.41,54.39,54.4,16700.0,47.7569,47.7657,47.7482,47.7569,16700.0
2021-06-25 14:00:00,54.4,54.4,54.39,54.39,45104.0,47.7569,47.7569,47.7482,47.7482,45104.0
2021-06-25 14:05:00,54.4,54.43,54.39,54.42,37717.0,47.7569,47.7833,47.7482,47.7745,37717.0
2021-06-25 14:10:00,54.43,54.43,54.4,54.41,30723.0,47.7833,47.7833,47.7569,47.7657,30723.0
2021-06-25 14:15:00,54.41,54.41,54.39,54.4,23610.0,47.7657,47.7657,47.7482,47.7569,23610.0
2021-06-25 14:20:00,54.4,54.4,54.39,54.4,10411.0,47.7569,47.7569,47.7482,47.7569,10411.0
2021-06-25 14:25:00,54.4,54.41,54.39,54.39,35401.0,47.7569,47.7657,47.7482,47.7482,35401.0
2021-06-25 14:30:00,54.39,54.4,54.37,54.38,10626.0,47.7482,47.7569,47.7306,47.7394,10626.0
2021-06-25 14:35:00,54.37,54.4,54.37,54.39,61864.0,47.7306,47.7569,47.7306,47.7482,61864.0
2021-06-25 14:40:00,54.39,54.41,54.38,54.4,26662.0,47.7482,47.7657,47.7394,47.7569,26662.0
2021-06-25 14:45:00,54.4,54.4,54.39,54.4,9852.0,47.7569,47.7569,47.7482,47.7569,9852.0
2021-06-25 14:50:00,54.4,54.41,54.39,54.4,14482.0,47.7569,47.7657,47.7482,47.7569,14482.0
2021-06-25 14:55:00,54.4,54.42,54.39,54.41,40663.0,47.7569,47.7745,47.7482,47.7657,40663.0
2021-06-25 15:00:00,54.41,54.43,54.4,54.41,49675.0,47.7657,47.7833,47.7569,47.7657,49675.0
2021-06-25 15:05:00,54.41,54.43,54.4,54.43,45500.0,47.7657,47.7833,47.7569,47.7833,45500.0
2021-06-25 15:10:00,54.43,54.43,54.41,54.43,49056.0,47.7833,47.7833,47.7657,47.7833,49056.0
2021-06-25 15:15:00,54.42,54.43,54.41,54.42,50003.0,47.7745,47.7833,47.7657,47.7745,50003.0
2021-06-25 15:20:00,54.43,54.43,54.41,54.43,113647.0,47.7833,47.7833,47.7657,47.7833,113647.0
2021-06-25 15:25:00,54.43,54.44,54.42,54.42,57706.0,47.7833,47.792,47.7745,47.7745,57706.0
2021-06-25 15:30:00,54.42,54.43,54.4,54.41,37529.0,47.7745,47.7833,47.7569,47.7657,37529.0
2021-06-25 15:35:00,54.41,54.44,54.41,54.44,32207.0,47.7657,47.792,47.7657,47.792,32207.0
2021-06-25 15:40:00,54.44,54.46,54.43,54.45,28681.0,47.792,47.8096,47.7833,47.8008,28681.0
2021-06-25 15:45:00,54.45,54.48,54.44,54.47,68056.0,47.8008,47.8272,47.792,47.8184,68056.0
2021-06-25 15:50:00,54.47,54.53,54.47,54.52,120039.0,47.8184,47.8711,47.8184,47.8623,120039.0
2021-06-25 15:55:00,54.52,54.56,54.48,54.55,138570.0,47.8623,47.8974,47.8272,47.8886,138570.0
2021-06-28 09:30:00,54.59,54.71,54.57,54.71,692191.0,47.9237,48.0291,47.9062,48.0291,692191.0
2021-06-28 09:35:00,54.71,54.75,54.7,54.71,52077.0,48.0291,48.0642,48.0203,48.0291,52077.0
2021-06-28 09:40:00,54.71,54.71,54.65,54.7,66943.0,48.0291,48.0291,47.9764,48.0203,66943.0
2021-06-28 09:45:00,54.7,54.71,54.66,54.66,57326.0,48.0203,48.0291,47.9852,47.9852,57326.0
2021-06-28 09:50:00,54.67,54.67,54.6,54.66,48699.0,47.994,47.994,47.9325,47.9852,48699.0
2021-06-28 09:55:00,54.66,54.67,54.63,54.67,105848.0,47.9852,47.994,47.9588,47.994,105848.0
2021-06-28 10:00:00,54.68,54.69,54.66,54.68,120178.0,48.0027,48.0115,47.9852,48.0027,120178.0
2021-06-28 10:05:00,54.68,54.68,54.65,54.68,75260.0,48.0027,48.0027,47.9764,48.0027,75260.0
2021-06-28 10:10:00,54.68,54.68,54.63,54.64,142179.0,48.0027,48.0027,47.9588,47.9676,142179.0
2021-06-28 10:15:00,54.64,54.66,54.62,54.66,126775.0,47.9676,47.9852,47.9501,47.9852,126775.0
2021-06-28 10:20:00,54.66,54.66,54.63,54.64,84877.0,47.9852,47.9852,47.9588,47.9676,84877.0
2021-06-28 10:25:00,54.64,54.64,54.61,54.62,33500.0,47.9676,47.9676,47.9413,47.9501,33500.0
2021-06-28 10:30:00,54.62,54.62,54.59,54.6,32337.0,47.9501,47.9501,47.9237,47.9325,32337.0
2021-06-28 10:35:00,54.6,54.6,54.56,54.57,55621.0,47.9325,47.9325,47.8974,47.9062,55621.0
2021-06-28 10:40:00,54.57,54.58,54.55,54.55,34950.0,47.9062,47.915,47.8886,47.8886,34950.0
2021-06-28 10:45:00,54.56,54.59,54.55,54.58,77548.0,47.8974,47.9237,47.8886,47.915,77548.0
2021-06-28 10:50:00,54.58,54.62,54.57,54.61,30964.0,47.915,47.9501,47.9062,47.9413,30964.0
2021-06-28 10:55:00,54.6,54.61,54.58,54.59,17111.0,47.9325,47.9413,47.915,47.9237,17111.0
2021-06-28 11:00:00,54.59,54.6,54.57,54.59,49325.0,47.9237,47.9325,47.9062,47.9237,49325.0
2021-06-28 11:05:00,54.59,54.61,54.58,54.59,34771.0,47.9237,47.9413,47.915,47.9237,34771.0
2021-06-28 11:10:00,54.59,54.6,54.57,54.59,32235.0,47.9237,47.9325,47.9062,47.9237,32235.0
2021-06-28 11:15:00,54.59,54.6,54.57,54.58,23746.0,47.9237,47.9325,47.9062,47.915,23746.0
2021-06-28 11:20:00,54.58,54.58,54.56,54.56,60901.0,47.915,47.915,47.8974,47.8974,60901.0
2021-06-28 11:25:00,54.57,54.57,54.53,54.54,130578.0,47.9062,47.9062,47.8711,47.8798,130578.0
2021-06-28 11:30:00,54.54,54.55,54.53,54.53,71164.0,47.8798,47.8886,47.8711,47.8711,71164.0
2021-06-28 11:35:00,54.54,54.57,54.53,54.56,38505.0,47.8798,47.9062,47.8711,47.8974,38505.0
2021-06-28 11:40:00,54.56,54.57,54.55,54.57,4280.0,47.8974,47.9062,47.8886,47.9062,4280.0
2021-06-28 11:45:00,54.57,54.58,54.56,54.57,79919.0,47.9062,47.915,47.8974,47.9062,79919.0
2021-06-28 11:50:00,54.57,54.6,54.56,54.59,195151.0,47.9062,47.9325,47.8974,47.9237,195151.0
2021-06-28 11:55:00,54.59,54.6,54.58,54.6,54887.0,47.9237,47.9325,47.915,47.9325,54887.0
2021-06-28 12:00:00,54.6,54.61,54.59,54.61,39854.0,47.9325,47.9413,47.9237,47.9413,39854.0
2021-06-28 12:05:00,54.61,54.61,54.59,54.6,24519.0,47.9413,47.9413,47.9237,47.9325,24519.0
2021-06-28 12:10:00,54.6,54.6,54.58,54.59,42512.0,47.9325,47.9325,47.915,47.9237,42512.0
2021-06-28 12:15:00,54.59,54.6,54.57,54.59,26399.0,47.9237,47.9325,47.9062,47.9237,26399.0
2021-06-28 12:20:00,54.58,54.61,54.58,54.61,172078.0,47.915,47.9413,47.915,47.9413,172078.0
2021-06-28 12:25:00,54.6,54.61,54.59,54.61,51158.0,47.9325,47.9413,47.9237,47.9413,51158.0
2021-06-28 12:30:00,54.61,54.62,54.59,54.6,66158.0,47.9413,47.9501,47.9237,47.9325,66158.0
2021-06-28 12:35:00,54.61,54.61,54.59,54.6,47481.0,47.9413,47.9413,47.9237,47.9325,47481.0
2021-06-28 12:40:00,54.6,54.6,54.59,54.6,57480.0,47.9325,47.9325,47.9237,47.9325,57480.0
2021-06-28 12:45:00,54.6,54.6,54.57,54.58,51322.0,47.9325,47.9325,47.9062,47.915,51322.0
2021-06-28 12:50:00,54.59,54.6,54.58,54.6,25533.0,47.9237,47.9325,47.915,47.9325,25533.0
2021-06-28 12:55:00,54.6,54.61,54.59,54.61,11988.0,47.9325,47.9413,47.9237,47.9413,11988.0
2021-06-28 13:00:00,54.61,54.61,54.58,54.59,42211.0,47.9413,47.9413,47.915,47.9237,42211.0
2021-06-28 13:05:00,54.59,54.59,54.56,54.57,44902.0,47.9237,47.9237,47.8974,47.9062,44902.0
2021-06-28 13:10:00,54.56,54.57,54.53,54.54,29512.0,47.8974,47.9062,47.8711,47.8798,29512.0
2021-06-28 13:15:00,54.54,54.57,54.53,54.57,17948.0,47.8798,47.9062,47.8711,47.9062,17948.0
2021-06-28 13:20:00,54.57,54.58,54.55,54.57,26291.0,47.9062,47.915,47.8886,47.9062,26291.0
2021-06-28 13:25:00,54.57,54.57,54.54,54.55,9444.0,47.9062,47.9062,47.8798,47.8886,9444.0
2021-06-28 13:30:00,54.55,54.58,54.54,54.58,134937.0,47.8886,47.915,47.8798,47.915,134937.0
2021-06-28 13:35:00,54.58,54.6,54.57,54.59,23790.0,47.915,47.9325,47.9062,47.9237,23790.0
2021-06-28 13:40:00,54.58,54.58,54.56,54.58,87896.0,47.915,47.915,47.8974,47.915,87896.0
2021-06-28 13:45:00,54.58,54.6,54.58,54.6,76206.0,47.915,47.9325,47.915,47.9325,76206.0
2021-06-28 13:50:00,54.6,54.6,54.58,54.6,35778.0,47.9325,47.9325,47.915,47.9325,35778.0
2021-06-28 13:55:00,54.6,54.62,54.59,54.61,140217.0,47.9325,47.9501,47.9237,47.9413,140217.0
2021-06-28 14:00:00,54.61,54.61,54.57,54.59,63210.0,47.9413,47.9413,47.9062,47.9237,63210.0
2021-06-28 14:05:00,54.59,54.6,54.58,54.59,34291.0,47.9237,47.9325,47.915,47.9237,34291.0
2021-06-28 14:10:00,54.59,54.59,54.57,54.59,109032.0,47.9237,47.9237,47.9062,47.9237,109032.0
2021-06-28 14:15:00,54.59,54.61,54.58,54.61,359937.0,47.9237,47.9413,47.915,47.9413,359937.0
2021-06-28 14:20:00,54.61,54.61,54.59,54.6,68401.0,47.9413,47.9413,47.9237,47.9325,68401.0
2021-06-28 14:25:00,54.6,54.6,54.59,54.6,79891.0,47.9325,47.9325,47.9237,47.9325,79891.0
2021-06-28 14:30:00,54.6,54.62,54.59,54.62,209640.0,47.9325,47.9501,47.9237,47.9501,209640.0
2021-06-28 14:35:00,54.62,54.66,54.61,54.66,196227.0,47.9501,47.9852,47.9413,47.9852,196227.0
2021-06-28 14:40:00,54.66,54.67,54.65,54.66,264700.0,47.9852,47.994,47.9764,47.9852,264700.0
2021-06-28 14:45:00,54.66,54.67,54.65,54.67,145000.0,47.9852,47.994,47.9764,47.994,145000.0
2021-06-28 14:50:00,54.67,54.69,54.66,54.68,40721.0,47.994,48.0115,47.9852,48.0027,40721.0
2021-06-28 14:55:00,54.68,54.69,54.67,54.67,69317.0,48.0027,48.0115,47.994,47.994,69317.0
2021-06-28 15:00:00,54.67,54.68,54.65,54.68,129903.0,47.994,48.0027,47.9764,48.0027,129903.0
2021-06-28 15:05:00,54.67,54.68,54.66,54.66,59565.0,47.994,48.0027,47.9852,47.9852,59565.0
2021-06-28 15:10:00,54.66,54.68,54.64,54.65,68066.0,47.9852,48.0027,47.9676,47.9764,68066.0
2021-06-28 15:15:00,54.65,54.66,54.64,54.65,34898.0,47.9764,47.9852,47.9676,47.9764,34898.0
2021-06-28 15:20:00,54.66,54.66,54.63,54.64,114371.0,47.9852,47.9852,47.9588,47.9676,114371.0
2021-06-28 15:25:00,54.65,54.65,54.63,54.65,165865.0,47.9764,47.9764,47.9588,47.9764,165865.0
2021-06-28 15:30:00,54.65,54.66,54.64,54.66,69770.0,47.9764,47.9852,47.9676,47.9852,69770.0
2021-06-28 15:35:00,54.65,54.66,54.64,54.65,51908.0,47.9764,47.9852,47.9676,47.9764,51908.0
2021-06-28 15:40:00,54.64,54.66,54.64,54.66,53010.0,47.9676,47.9852,47.9676,47.9852,53010.0
2021-06-28 15:45:00,54.66,54.66,54.63,54.64,618953.0,47.9852,47.9852,47.9588,47.9676,618953.0
2021-06-28 15:50:00,54.64,54.66,54.63,54.66,169122.0,47.9676,47.9852,47.9588,47.9852,169122.0
2021-06-28 15:55:00,54.66,54.7,54.65,54.7,281427.0,47.9852,48.0203,47.9764,48.0203,281427.0
2021-06-29 09:30:00,54.31,54.31,54.19,54.25,361457.0,47.6779,47.6779,47.5726,47.6253,361457.0
2021-06-29 09:35:00,54.25,54.27,54.21,54.26,84991.0,47.6253,47.6428,47.5901,47.634,84991.0
2021-06-29 09:40:00,54.26,54.28,54.23,54.27,67179.0,47.634,47.6516,47.6077,47.6428,67179.0
2021-06-29 09:45:00,54.28,54.29,54.26,54.28,27486.0,47.6516,47.6604,47.634,47.6516,27486.0
2021-06-29 09:50:00,54.28,54.31,54.26,54.3,24304.0,47.6516,47.6779,47.634,47.6691,24304.0
2021-06-29 09:55:00,54.31,54.31,54.27,54.28,23420.0,47.6779,47.6779,47.6428,47.6516,23420.0
2021-06-29 10:00:00,54.28,54.28,54.23,54.25,127894.0,47.6516,47.6516,47.6077,47.6253,127894.0
2021-06-29 10:05:00,54.25,54.27,54.23,54.24,75563.0,47.6253,47.6428,47.6077,47.6165,75563.0
2021-06-29 10:10:00,54.24,54.25,54.18,54.19,97866.0,47.6165,47.6253,47.5638,47.5726,97866.0
2021-06-29 10:15:00,54.19,54.2,54.16,54.19,75191.0,47.5726,47.5814,47.5462,47.5726,75191.0
2021-06-29 10:20:00,54.2,54.2,54.16,54.2,42044.0,47.5814,47.5814,47.5462,47.5814,42044.0
2021-06-29 10:25:00,54.2,54.24,54.18,54.23,19180.0,47.5814,47.6165,47.5638,47.6077,19180.0
2021-06-29 10:30:00,54.23,54.27,54.22,54.27,19424.0,47.6077,47.6428,47.5989,47.6428,19424.0
2021-06-29 10:35:00,54.27,54.27,54.24,54.25,38080.0,47.6428,47.6428,47.6165,47.6253,38080.0
2021-06-29 10:40:00,54.25,54.26,54.24,54.26,70131.0,47.6253,47.634,47.6165,47.634,70131.0
2021-06-29 10:45:00,54.26,54.27,54.25,54.26,42844.0,47.634,47.6428,47.6253,47.634,42844.0
2021-06-29 10:50:00,54.26,54.28,54.25,54.26,111798.0,47.634,47.6516,47.6253,47.634,111798.0
2021-06-29 10:55:00,54.26,54.28,54.24,54.25,26914.0,47.634,47.6516,47.6165,47.6253,26914.0
2021-06-29 11:00:00,54.26,54.27,54.23,54.23,51166.0,47.634,47.6428,47.6077,47.6077,51166.0
2021-06-29 11:05:00,54.23,54.25,54.23,54.23,33270.0,47.6077,47.6253,47.6077,47.6077,33270.0
2021-06-29 11:10:00,54.23,54.26,54.22,54.26,43789.0,47.6077,47.634,47.5989,47.634,43789.0
2021-06-29 11:15:00,54.26,54.29,54.25,54.29,31858.0,47.634,47.6604,47.6253,47.6604,31858.0
2021-06-29 11:20:00,54.3,54.31,54.26,54.3,38112.0,47.6691,47.6779,47.634,47.6691,38112.0
2021-06-29 11:25:00,54.3,54.31,54.28,54.3,58409.0,47.6691,47.6779,47.6516,47.6691,58409.0
2021-06-29 11:30:00,54.3,54.32,54.29,54.31,90086.0,47.6691,47.6867,47.6604,47.6779,90086.0
2021-06-29 11:35:00,54.31,54.34,54.31,54.33,71911.0,47.6779,47.7043,47.6779,47.6955,71911.0
2021-06-29 11:40:00,54.33,54.34,54.31,54.33,65318.0,47.6955,47.7043,47.6779,47.6955,65318.0
2021-06-29 11:45:00,54.34,54.35,54.33,54.34,36116.0,47.7043,47.713,47.6955,47.7043,36116.0
2021-06-29 11:50:00,54.35,54.35,54.32,54.35,44514.0,47.713,47.713,47.6867,47.713,44514.0
2021-06-29 11:55:00,54.35,54.36,54.33,54.36,27195.0,47.713,47.7218,47.6955,47.7218,27195.0
2021-06-29 12:00:00,54.36,54.36,54.34,54.36,34100.0,47.7218,47.7218,47.7043,47.7218,34100.0
2021-06-29 12:05:00,54.36,54.38,54.35,54.38,20040.0,47.7218,47.7394,47.713,47.7394,20040.0
2021-06-29 12:10:00,54.38,54.4,54.37,54.4,22595.0,47.7394,47.7569,47.7306,47.7569,22595.0
2021-06-29 12:15:00,54.4,54.41,54.39,54.41,7363.0,47.7569,47.7657,47.7482,47.7657,7363.0
2021-06-29 12:20:00,54.41,54.42,54.39,54.41,25869.0,47.7657,47.7745,47.7482,47.7657,25869.0
2021-06-29 12:25:00,54.42,54.43,54.41,54.41,14850.0,47.7745,47.7833,47.7657,47.7657,14850.0
2021-06-29 12:30:00,54.42,54.42,54.39,54.4,37728.0,47.7745,47.7745,47.7482,47.7569,37728.0
2021-06-29 12:35:00,54.39,54.41,54.39,54.4,44812.0,47.7482,47.7657,47.7482,47.7569,44812.0
2021-06-29 12:40:00,54.4,54.41,54.39,54.4,86373.0,47.7569,47.7657,47.7482,47.7569,86373.0
2021-06-29 12:45:00,54.4,54.41,54.39,54.4,19677.0,47.7569,47.7657,47.7482,47.7569,19677.0
2021-06-29 12:50:00,54.4,54.41,54.39,54.41,53837.0,47.7569,47.7657,47.7482,47.7657,53837.0
2021-06-29 12:55:00,54.41,54.41,54.4,54.41,52698.0,47.7657,47.7657,47.7569,47.7657,52698.0
2021-06-29 13:00:00,54.41,54.42,54.4,54.42,39794.0,47.7657,47.7745,47.7569,47.7745,39794.0
2021-06-29 13:05:00,54.41,54.42,54.41,54.42,13474.0,47.7657,47.7745,47.7657,47.7745,13474.0
2021-06-29 13:10:00,54.41,54.42,54.41,54.41,52976.0,47.7657,47.7745,47.7657,47.7657,52976.0
2021-06-29 13:15:00,54.42,54.42,54.4,54.41,15487.0,47.7745,47.7745,47.7569,47.7657,15487.0
2021-06-29 13:20:00,54.41,54.41,54.4,54.41,33746.0,47.7657,47.7657,47.7569,47.7657,33746.0
2021-06-29 13:25:00,54.41,54.41,54.4,54.41,26786.0,47.7657,47.7657,47.7569,47.7657,26786.0
2021-06-29 13:30:00,54.41,54.43,54.41,54.42,30528.0,47.7657,47.7833,47.7657,47.7745,30528.0
2021-06-29 13:35:00,54.42,54.43,54.41,54.41,24578.0,47.7745,47.7833,47.7657,47.7657,24578.0
2021-06-29 13:40:00,54.41,54.43,54.39,54.43,25471.0,47.7657,47.7833,47.7482,47.7833,25471.0
2021-06-29 13:45:00,54.43,54.44,54.42,54.43,8746.0,47.7833,47.792,47.7745,47.7833,8746.0
2021-06-29 13:50:00,54.43,54.43,54.4,54.43,20092.0,47.7833,47.7833,47.7569,47.7833,20092.0
2021-06-29 13:55:00,54.44,54.44,54.42,54.43,31172.0,47.792,47.792,47.7745,47.7833,31172.0
2021-06-29 14:00:00,54.44,54.44,54.41,54.42,26558.0,47.792,47.792,47.7657,47.7745,26558.0
2021-06-29 14:05:00,54.43,54.44,54.42,54.44,64632.0,47.7833,47.792,47.7745,47.792,64632.0
2021-06-29 14:10:00,54.44,54.47,54.43,54.46,22818.0,47.792,47.8184,47.7833,47.8096,22818.0
2021-06-29 14:15:00,54.46,54.47,54.45,54.47,16824.0,47.8096,47.8184,47.8008,47.8184,16824.0
2021-06-29 14:20:00,54.47,54.47,54.45,54.47,22680.0,47.8184,47.8184,47.8008,47.8184,22680.0
2021-06-29 14:25:00,54.47,54.47,54.45,54.46,30736.0,47.8184,47.8184,47.8008,47.8096,30736.0
2021-06-29 14:30:00,54.46,54.47,54.45,54.46,14497.0,47.8096,47.8184,47.8008,47.8096,14497.0
2021-06-29 14:35:00,54.46,54.46,54.44,54.45,10710.0,47.8096,47.8096,47.792,47.8008,10710.0
2021-06-29 14:40:00,54.44,54.45,54.42,54.42,20529.0,47.792,47.8008,47.7745,47.7745,20529.0
2021-06-29 14:45:00,54.43,54.43,54.4,54.43,45464.0,47.7833,47.7833,47.7569,47.7833,45464.0
2021-06-29 14:50:00,54.43,54.43,54.4,54.43,14960.0,47.7833,47.7833,47.7569,47.7833,14960.0
2021-06-29 14:55:00,54.43,54.44,54.43,54.44,15162.0,47.7833,47.792,47.7833,47.792,15162.0
2021-06-29 15:00:00,54.43,54.46,54.42,54.46,27029.0,47.7833,47.8096,47.7745,47.8096,27029.0
2021-06-29 15:05:00,54.46,54.46,54.43,54.44,13945.0,47.8096,47.8096,47.7833,47.792,13945.0
2021-06-29 15:10:00,54.44,54.45,54.43,54.45,21359.0,47.792,47.8008,47.7833,47.8008,21359.0
2021-06-29 15:15:00,54.45,54.46,54.44,54.46,41628.0,47.8008,47.8096,47.792,47.8096,41628.0
2021-06-29 15:20:00,54.45,54.46,54.44,54.46,36174.0,47.8008,47.8096,47.792,47.8096,36174.0
2021-06-29 15:25:00,54.46,54.48,54.46,54.48,28182.0,47.8096,47.8272,47.8096,47.8272,28182.0
2021-06-29 15:30:00,54.48,54.53,54.47,54.53,91105.0,47.8272,47.8711,47.8184,47.8711,91105.0
2021-06-29 15:35:00,54.53,54.55,54.51,54.55,251440.0,47.8711,47.8886,47.8535,47.8886,251440.0
2021-06-29 15:40:00,54.55,54.6,54.54,54.59,504435.0,47.8886,47.9325,47.8798,47.9237,504435.0
2021-06-29 15:45:00,54.59,54.6,54.58,54.59,616217.0,47.9237,47.9325,47.915,47.9237,616217.0
2021-06-29 15:50:00,54.58,54.63,54.58,54.6,767182.0,47.915,47.9588,47.915,47.9325,767182.0
2021-06-29 15:55:00,54.6,54.64,54.59,54.64,385985.0,47.9325,47.9676,47.9237,47.9676,385985.0
2021-06-30 09:30:00,54.24,54.3,54.21,54.25,354456.0,47.6165,47.6691,47.5901,47.6253,354456.0
2021-06-30 09:35:00,54.26,54.38,54.23,54.38,28754.0,47.634,47.7394,47.6077,47.7394,28754.0
2021-06-30 09:40:00,54.37,54.41,54.35,54.39,133216.0,47.7306,47.7657,47.713,47.7482,133216.0
2021-06-30 09:45:00,54.39,54.43,54.37,54.41,81343.0,47.7482,47.7833,47.7306,47.7657,81343.0
2021-06-30 09:50:00,54.41,54.41,54.36,54.37,42144.0,47.7657,47.7657,47.7218,47.7306,42144.0
2021-06-30 09:55:00,54.36,54.37,54.31,54.33,85800.0,47.7218,47.7306,47.6779,47.6955,85800.0
2021-06-30 10:00:00,54.33,54.37,54.31,54.36,83460.0,47.6955,47.7306,47.6779,47.7218,83460.0
2021-06-30 10:05:00,54.36,54.38,54.35,54.38,168318.0,47.7218,47.7394,47.713,47.7394,168318.0
2021-06-30 10:10:00,54.37,54.38,54.32,54.37,101527.0,47.7306,47.7394,47.6867,47.7306,101527.0
2021-06-30 10:15:00,54.37,54.39,54.34,54.36,65238.0,47.7306,47.7482,47.7043,47.7218,65238.0
2021-06-30 10:20:00,54.34,54.38,54.33,54.37,91157.0,47.7043,47.7394,47.6955,47.7306,91157.0
2021-06-30 10:25:00,54.37,54.37,54.34,54.36,46938.0,47.7306,47.7306,47.7043,47.7218,46938.0
2021-06-30 10:30:00,54.36,54.41,54.35,54.41,81022.0,47.7218,47.7657,47.713,47.7657,81022.0
2021-06-30 10:35:00,54.41,54.41,54.37,54.38,49312.0,47.7657,47.7657,47.7306,47.7394,49312.0
2021-06-30 10:40:00,54.37,54.39,54.31,54.32,52004.0,47.7306,47.7482,47.6779,47.6867,52004.0
2021-06-30 10:45:00,54.32,54.34,54.3,54.31,145491.0,47.6867,47.7043,47.6691,47.6779,145491.0
2021-06-30 10:50:00,54.3,54.32,54.29,54.31,260821.0,47.6691,47.6867,47.6604,47.6779,260821.0
2021-06-30 10:55:00,54.3,54.3,54.24,54.25,87943.0,47.6691,47.6691,47.6165,47.6253,87943.0
2021-06-30 11:00:00,54.25,54.26,54.23,54.25,113427.0,47.6253,47.634,47.6077,47.6253,113427.0
2021-06-30 11:05:00,54.25,54.26,54.24,54.25,79197.0,47.6253,47.634,47.6165,47.6253,79197.0
2021-06-30 11:10:00,54.25,54.25,54.21,54.23,82101.0,47.6253,47.6253,47.5901,47.6077,82101.0
2021-06-30 11:15:00,54.23,54.23,54.21,54.22,43021.0,47.6077,47.6077,47.5901,47.5989,43021.0
2021-06-30 11:20:00,54.22,54.22,54.21,54.21,44003.0,47.5989,47.5989,47.5901,47.5901,44003.0
2021-06-30 11:25:00,54.22,54.24,54.21,54.24,46337.0,47.5989,47.6165,47.5901,47.6165,46337.0
2021-06-30 11:30:00,54.23,54.26,54.22,54.24,33668.0,47.6077,47.634,47.5989,47.6165,33668.0
2021-06-30 11:35:00,54.23,54.24,54.22,54.23,54647.0,47.6077,47.6165,47.5989,47.6077,54647.0
2021-06-30 11:40:00,54.23,54.23,54.2,54.21,73884.0,47.6077,47.6077,47.5814,47.5901,73884.0
2021-06-30 11:45:00,54.21,54.25,54.2,54.25,22670.0,47.5901,47.6253,47.5814,47.6253,22670.0
2021-06-30 11:50:00,54.25,54.27,54.24,54.26,30705.0,47.6253,47.6428,47.6165,47.634,30705.0
2021-06-30 11:55:00,54.27,54.27,54.25,54.27,15994.0,47.6428,47.6428,47.6253,47.6428,15994.0
2021-06-30 12:00:00,54.27,54.27,54.24,54.25,27144.0,47.6428,47.6428,47.6165,47.6253,27144.0
2021-06-30 12:05:00,54.25,54.28,54.24,54.28,24590.0,47.6253,47.6516,47.6165,47.6516,24590.0
2021-06-30 12:10:00,54.27,54.33,54.27,54.33,66259.0,47.6428,47.6955,47.6428,47.6955,66259.0
2021-06-30 12:15:00,54.33,54.36,54.32,54.33,65440.0,47.6955,47.7218,47.6867,47.6955,65440.0
2021-06-30 12:20:00,54.32,54.32,54.28,54.28,21559.0,47.6867,47.6867,47.6516,47.6516,21559.0
2021-06-30 12:25:00,54.28,54.28,54.24,54.24,16640.0,47.6516,47.6516,47.6165,47.6165,16640.0
2021-06-30 12:30:00,54.23,54.27,54.22,54.26,69729.0,47.6077,47.6428,47.5989,47.634,69729.0
2021-06-30 12:35:00,54.26,54.28,54.25,54.26,90252.0,47.634,47.6516,47.6253,47.634,90252.0
2021-06-30 12:40:00,54.26,54.26,54.24,54.26,43484.0,47.634,47.634,47.6165,47.634,43484.0
2021-06-30 12:45:00,54.26,54.27,54.24,54.25,18470.0,47.634,47.6428,47.6165,47.6253,18470.0
2021-06-30 12:50:00,54.25,54.26,54.24,54.25,46308.0,47.6253,47.634,47.6165,47.6253,46308.0
2021-06-30 12:55:00,54.26,54.26,54.22,54.24,26550.0,47.634,47.634,47.5989,47.6165,26550.0
2021-06-30 13:00:00,54.23,54.26,54.23,54.26,22330.0,47.6077,47.634,47.6077,47.634,22330.0
2021-06-30 13:05:00,54.26,54.27,54.25,54.26,52100.0,47.634,47.6428,47.6253,47.634,52100.0
2021-06-30 13:10:00,54.26,54.29,54.25,54.27,109461.0,47.634,47.6604,47.6253,47.6428,109461.0
2021-06-30 13:15:00,54.27,54.31,54.27,54.29,42265.0,47.6428,47.6779,47.6428,47.6604,42265.0
2021-06-30 13:20:00,54.28,54.31,54.27,54.3,36641.0,47.6516,47.6779,47.6428,47.6691,36641.0
2021-06-30 13:25:00,54.29,54.3,54.27,54.28,30536.0,47.6604,47.6691,47.6428,47.6516,30536.0
2021-06-30 13:30:00,54.28,54.28,54.25,54.26,16646.0,47.6516,47.6516,47.6253,47.634,16646.0
2021-06-30 13:35:00,54.25,54.26,54.24,54.25,43457.0,47.6253,47.634,47.6165,47.6253,43457.0
2021-06-30 13:40:00,54.25,54.26,54.25,54.25,55011.0,47.6253,47.634,47.6253,47.6253,55011.0
2021-06-30 13:45:00,54.26,54.27,54.25,54.27,28302.0,47.634,47.6428,47.6253,47.6428,28302.0
2021-06-30 13:50:00,54.27,54.27,54.25,54.26,36606.0,47.6428,47.6428,47.6253,47.634,36606.0
2021-06-30 13:55:00,54.25,54.27,54.25,54.27,25022.0,47.6253,47.6428,47.6253,47.6428,25022.0
2021-06-30 14:00:00,54.27,54.28,54.26,54.28,42915.0,47.6428,47.6516,47.634,47.6516,42915.0
2021-06-30 14:05:00,54.27,54.28,54.23,54.24,83212.0,47.6428,47.6516,47.6077,47.6165,83212.0
2021-06-30 14:10:00,54.23,54.26,54.23,54.26,90692.0,47.6077,47.634,47.6077,47.634,90692.0
2021-06-30 14:15:00,54.26,54.27,54.25,54.26,55346.0,47.634,47.6428,47.6253,47.634,55346.0
2021-06-30 14:20:00,54.26,54.27,54.24,54.27,162812.0,47.634,47.6428,47.6165,47.6428,162812.0
2021-06-30 14:25:00,54.27,54.28,54.24,54.25,123154.0,47.6428,47.6516,47.6165,47.6253,123154.0
2021-06-30 14:30:00,54.25,54.29,54.25,54.27,64814.0,47.6253,47.6604,47.6253,47.6428,64814.0
2021-06-30 14:35:00,54.27,54.28,54.25,54.26,95626.0,47.6428,47.6516,47.6253,47.634,95626.0
2021-06-30 14:40:00,54.25,54.26,54.24,54.25,70318.0,47.6253,47.634,47.6165,47.6253,70318.0
2021-06-30 14:45:00,54.25,54.26,54.24,54.24,34945.0,47.6253,47.634,47.6165,47.6165,34945.0
2021-06-30 14:50:00,54.25,54.25,54.23,54.23,42831.0,47.6253,47.6253,47.6077,47.6077,42831.0
2021-06-30 14:55:00,54.24,54.24,54.22,54.23,39577.0,47.6165,47.6165,47.5989,47.6077,39577.0
2021-06-30 15:00:00,54.23,54.24,54.19,54.21,921186.0,47.6077,47.6165,47.5726,47.5901,921186.0
2021-06-30 15:05:00,54.21,54.23,54.19,54.23,108614.0,47.5901,47.6077,47.5726,47.6077,108614.0
2021-06-30 15:10:00,54.23,54.24,54.22,54.23,51712.0,47.6077,47.6165,47.5989,47.6077,51712.0
2021-06-30 15:15:00,54.22,54.23,54.21,54.22,58868.0,47.5989,47.6077,47.5901,47.5989,58868.0
2021-06-30 15:20:00,54.23,54.24,54.21,54.22,74772.0,47.6077,47.6165,47.5901,47.5989,74772.0
2021-06-30 15:25:00,54.22,54.22,54.2,54.21,66193.0,47.5989,47.5989,47.5814,47.5901,66193.0
2021-06-30 15:30:00,54.22,54.22,54.19,54.22,221619.0,47.5989,47.5989,47.5726,47.5989,221619.0
2021-06-30 15:35:00,54.22,54.25,54.21,54.24,81500.0,47.5989,47.6253,47.5901,47.6165,81500.0
2021-06-30 15:40:00,54.24,54.29,54.23,54.28,356235.0,47.6165,47.6604,47.6077,47.6516,356235.0
2021-06-30 15:45:00,54.28,54.36,54.28,54.32,286856.0,47.6516,47.7218,47.6516,47.6867,286856.0
2021-06-30 15:50:00,54.31,54.33,54.29,54.3,177288.0,47.6779,47.6955,47.6604,47.6691,177288.0
2021-06-30 15:55:00,54.31,54.37,54.25,54.29,1088298.0,47.6779,47.7306,47.6253,47.6604,1088298.0
2021-07-01 09:30:00,54.31,54.41,54.3,54.35,263578.0,47.6779,47.7657,47.6691,47.713,263578.0
2021-07-01 09:35:00,54.35,54.36,54.29,54.29,198581.0,47.713,47.7218,47.6604,47.6604,198581.0
2021-07-01 09:40:00,54.28,54.32,54.2,54.21,150326.0,47.6516,47.6867,47.5814,47.5901,150326.0
2021-07-01 09:45:00,54.21,54.27,54.2,54.23,102832.0,47.5901,47.6428,47.5814,47.6077,102832.0
2021-07-01 09:50:00,54.24,54.24,54.14,54.15,115047.0,47.6165,47.6165,47.5287,47.5375,115047.0
2021-07-01 09:55:00,54.14,54.23,54.14,54.2,143022.0,47.5287,47.6077,47.5287,47.5814,143022.0
2021-07-01 10:00:00,54.19,54.23,54.14,54.18,349329.0,47.5726,47.6077,47.5287,47.5638,349329.0
2021-07-01 10:05:00,54.18,54.21,54.15,54.18,171103.0,47.5638,47.5901,47.5375,47.5638,171103.0
2021-07-01 10:10:00,54.18,54.19,54.11,54.13,242239.0,47.5638,47.5726,47.5023,47.5199,242239.0
2021-07-01 10:15:00,54.12,54.13,54.08,54.1,256736.0,47.5111,47.5199,47.476,47.4936,256736.0
2021-07-01 10:20:00,54.1,54.1,54.06,54.09,351287.0,47.4936,47.4936,47.4585,47.4848,351287.0
2021-07-01 10:25:00,54.08,54.09,54.01,54.02,217790.0,47.476,47.4848,47.4146,47.4233,217790.0
2021-07-01 10:30:00,54.02,54.04,53.99,54.03,534413.0,47.4233,47.4409,47.397,47.4321,534413.0
2021-07-01 10:35:00,54.03,54.05,54.01,54.02,309264.0,47.4321,47.4497,47.4146,47.4233,309264.0
2021-07-01 10:40:00,54.02,54.05,54.0,54.05,281664.0,47.4233,47.4497,47.4058,47.4497,281664.0
2021-07-01 10:45:00,54.05,54.06,53.99,54.0,301040.0,47.4497,47.4585,47.397,47.4058,301040.0
2021-07-01 10:50:00,54.0,54.07,53.99,54.06,168648.0,47.4058,47.4672,47.397,47.4585,168648.0
2021-07-01 10:55:00,54.05,54.08,54.03,54.05,87500.0,47.4497,47.476,47.4321,47.4497,87500.0
2021-07-01 11:00:00,54.05,54.06,54.0,54.02,83048.0,47.4497,47.4585,47.4058,47.4233,83048.0
2021-07-01 11:05:00,54.01,54.02,53.94,53.95,160655.0,47.4146,47.4233,47.3531,47.3619,160655.0
2021-07-01 11:10:00,53.94,53.95,53.83,53.84,242366.0,47.3531,47.3619,47.2565,47.2653,242366.0
2021-07-01 11:15:00,53.83,53.85,53.78,53.79,182042.0,47.2565,47.2741,47.2126,47.2214,182042.0
2021-07-01 11:20:00,53.79,53.82,53.74,53.77,177141.0,47.2214,47.2478,47.1775,47.2039,177141.0
2021-07-01 11:25:00,53.77,53.86,53.76,53.86,241094.0,47.2039,47.2829,47.1951,47.2829,241094.0
2021-07-01 11:30:00,53.86,53.88,53.83,53.84,88192.0,47.2829,47.3004,47.2565,47.2653,88192.0
2021-07-01 11:35:00,53.84,53.87,53.84,53.86,129345.0,47.2653,47.2917,47.2653,47.2829,129345.0
2021-07-01 11:40:00,53.85,53.87,53.83,53.85,162262.0,47.2741,47.2917,47.2565,47.2741,162262.0
2021-07-01 11:45:00,53.84,53.89,53.83,53.88,79099.0,47.2653,47.3092,47.2565,47.3004,79099.0
2021-07-01 11:50:00,53.89,53.93,53.88,53.92,45701.0,47.3092,47.3443,47.3004,47.3355,45701.0
2021-07-01 11:55:00,53.92,53.94,53.91,53.91,52970.0,47.3355,47.3531,47.3268,47.3268,52970.0
2021-07-01 12:00:00,53.91,53.93,53.88,53.88,50646.0,47.3268,47.3443,47.3004,47.3004,50646.0
2021-07-01 12:05:00,53.89,53.92,53.89,53.92,58736.0,47.3092,47.3355,47.3092,47.3355,58736.0
2021-07-01 12:10:00,53.91,53.92,53.88,53.89,58600.0,47.3268,47.3355,47.3004,47.3092,58600.0
2021-07-01 12:15:00,53.89,53.9,53.87,53.87,73548.0,47.3092,47.318,47.2917,47.2917,73548.0
2021-07-01 12:20:00,53.87,53.89,53.86,53.89,22186.0,47.2917,47.3092,47.2829,47.3092,22186.0
2021-07-01 12:25:00,53.89,53.91,53.88,53.89,73857.0,47.3092,47.3268,47.3004,47.3092,73857.0
2021-07-01 12:30:00,53.9,53.92,53.87,53.89,2604611.0,47.318,47.3355,47.2917,47.3092,2604611.0
2021-07-01 12:35:00,53.89,53.9,53.88,53.89,69903.0,47.3092,47.318,47.3004,47.3092,69903.0
2021-07-01 12:40:00,53.88,53.91,53.88,53.89,45882.0,47.3004,47.3268,47.3004,47.3092,45882.0
2021-07-01 12:45:00,53.88,53.89,53.87,53.88,46496.0,47.3004,47.3092,47.2917,47.3004,46496.0
2021-07-01 12:50:00,53.87,53.88,53.85,53.86,49160.0,47.2917,47.3004,47.2741,47.2829,49160.0
2021-07-01 12:55:00,53.87,53.87,53.83,53.86,102208.0,47.2917,47.2917,47.2565,47.2829,102208.0
2021-07-01 13:00:00,53.85,53.85,53.83,53.84,53097.0,47.2741,47.2741,47.2565,47.2653,53097.0
2021-07-01 13:05:00,53.84,53.88,53.83,53.87,34830.0,47.2653,47.3004,47.2565,47.2917,34830.0
2021-07-01 13:10:00,53.87,53.87,53.82,53.83,29478.0,47.2917,47.2917,47.2478,47.2565,29478.0
2021-07-01 13:15:00,53.83,53.84,53.82,53.83,19298.0,47.2565,47.2653,47.2478,47.2565,19298.0
2021-07-01 13:20:00,53.84,53.86,53.83,53.85,17233.0,47.2653,47.2829,47.2565,47.2741,17233.0
2021-07-01 13:25:00,53.86,53.87,53.85,53.86,39283.0,47.2829,47.2917,47.2741,47.2829,39283.0
2021-07-01 13:30:00,53.85,53.88,53.84,53.87,53503.0,47.2741,47.3004,47.2653,47.2917,53503.0
2021-07-01 13:35:00,53.88,53.89,53.87,53.88,45624.0,47.3004,47.3092,47.2917,47.3004,45624.0
2021-07-01 13:40:00,53.88,53.89,53.85,53.86,19343.0,47.3004,47.3092,47.2741,47.2829,19343.0
2021-07-01 13:45:00,53.86,53.87,53.83,53.83,49147.0,47.2829,47.2917,47.2565,47.2565,49147.0
2021-07-01 13:50:00,53.83,53.84,53.81,53.82,93097.0,47.2565,47.2653,47.239,47.2478,93097.0
2021-07-01 13:55:00,53.83,53.83,53.79,53.8,45575.0,47.2565,47.2565,47.2214,47.2302,45575.0
2021-07-01 14:00:00,53.8,53.82,53.78,53.81,46912.0,47.2302,47.2478,47.2126,47.239,46912.0
2021-07-01 14:05:00,53.81,53.89,53.81,53.88,69970.0,47.239,47.3092,47.239,47.3004,69970.0
2021-07-01 14:10:00,53.88,53.89,53.83,53.85,38305.0,47.3004,47.3092,47.2565,47.2741,38305.0
2021-07-01 14:15:00,53.86,53.88,53.84,53.87,252299.0,47.2829,47.3004,47.2653,47.2917,252299.0
2021-07-01 14:20:00,53.87,53.9,53.86,53.9,53338.0,47.2917,47.318,47.2829,47.318,53338.0
2021-07-01 14:25:00,53.9,53.91,53.87,53.91,49369.0,47.318,47.3268,47.2917,47.3268,49369.0
2021-07-01 14:30:00,53.9,53.93,53.9,53.93,58831.0,47.318,47.3443,47.318,47.3443,58831.0
2021-07-01 14:35:00,53.93,53.94,53.91,53.93,41124.0,47.3443,47.3531,47.3268,47.3443,41124.0
2021-07-01 14:40:00,53.93,53.97,53.92,53.97,69473.0,47.3443,47.3794,47.3355,47.3794,69473.0
2021-07-01 14:45:00,53.97,53.98,53.94,53.95,73882.0,47.3794,47.3882,47.3531,47.3619,73882.0
2021-07-01 14:50:00,53.95,53.95,53.93,53.94,47388.0,47.3619,47.3619,47.3443,47.3531,47388.0
2021-07-01 14:55:00,53.94,53.95,53.91,53.93,69790.0,47.3531,47.3619,47.3268,47.3443,69790.0
2021-07-01 15:00:00,53.93,53.96,53.92,53.95,61846.0,47.3443,47.3707,47.3355,47.3619,61846.0
2021-07-01 15:05:00,53.95,53.95,53.91,53.94,78635.0,47.3619,47.3619,47.3268,47.3531,78635.0
2021-07-01 15:10:00,53.94,53.96,53.93,53.96,40840.0,47.3531,47.3707,47.3443,47.3707,40840.0
2021-07-01 15:15:00,53.95,53.99,53.95,53.98,52695.0,47.3619,47.397,47.3619,47.3882,52695.0
2021-07-01 15:20:00,53.98,53.99,53.96,53.97,84230.0,47.3882,47.397,47.3707,47.3794,84230.0
2021-07-01 15:25:00,53.98,53.99,53.96,53.98,115584.0,47.3882,47.397,47.3707,47.3882,115584.0
2021-07-01 15:30:00,53.98,54.0,53.98,54.0,168987.0,47.3882,47.4058,47.3882,47.4058,168987.0
2021-07-01 15:35:00,54.0,54.02,53.98,54.02,111697.0,47.4058,47.4233,47.3882,47.4233,111697.0
2021-07-01 15:40:00,54.02,54.03,54.0,54.0,186173.0,47.4233,47.4321,47.4058,47.4058,186173.0
2021-07-01 15:45:00,54.01,54.01,53.96,53.98,128986.0,47.4146,47.4146,47.3707,47.3882,128986.0
2021-07-01 15:50:00,53.99,53.99,53.95,53.97,210409.0,47.397,47.397,47.3619,47.3794,210409.0
2021-07-01 15:55:00,53.97,54.01,53.95,54.01,646225.0,47.3794,47.4146,47.3619,47.4146,646225.0
2021-07-02 09:30:00,53.85,53.85,53.72,53.72,292085.0,47.2741,47.2741,47.16,47.16,292085.0
2021-07-02 09:35:00,53.73,53.83,53.72,53.79,253544.0,47.1688,47.2565,47.16,47.2214,253544.0
2021-07-02 09:40:00,53.79,53.81,53.76,53.81,168374.0,47.2214,47.239,47.1951,47.239,168374.0
2021-07-02 09:45:00,53.81,53.84,53.8,53.8,54631.0,47.239,47.2653,47.2302,47.2302,54631.0
2021-07-02 09:50:00,53.8,53.82,53.75,53.77,60152.0,47.2302,47.2478,47.1863,47.2039,60152.0
2021-07-02 09:55:00,53.76,53.79,53.74,53.74,96623.0,47.1951,47.2214,47.1775,47.1775,96623.0
2021-07-02 10:00:00,53.73,53.77,53.69,53.7,94991.0,47.1688,47.2039,47.1336,47.1424,94991.0
2021-07-02 10:05:00,53.7,53.72,53.63,53.64,55768.0,47.1424,47.16,47.081,47.0897,55768.0
2021-07-02 10:10:00,53.63,53.66,53.62,53.66,172803.0,47.081,47.1073,47.0722,47.1073,172803.0
2021-07-02 10:15:00,53.67,53.69,53.62,53.69,348833.0,47.1161,47.1336,47.0722,47.1336,348833.0
2021-07-02 10:20:00,53.69,53.73,53.67,53.73,319010.0,47.1336,47.1688,47.1161,47.1688,319010.0
2021-07-02 10:25:00,53.73,53.75,53.71,53.72,309880.0,47.1688,47.1863,47.1512,47.16,309880.0
2021-07-02 10:30:00,53.73,53.73,53.67,53.69,69206.0,47.1688,47.1688,47.1161,47.1336,69206.0
2021-07-02 10:35:00,53.68,53.69,53.65,53.69,45999.0,47.1249,47.1336,47.0985,47.1336,45999.0
2021-07-02 10:40:00,53.7,53.71,53.65,53.66,47791.0,47.1424,47.1512,47.0985,47.1073,47791.0
2021-07-02 10:45:00,53.66,53.69,53.66,53.69,62584.0,47.1073,47.1336,47.1073,47.1336,62584.0
2021-07-02 10:50:00,53.69,53.7,53.66,53.68,74764.0,47.1336,47.1424,47.1073,47.1249,74764.0
2021-07-02 10:55:00,53.68,53.7,53.66,53.68,50363.0,47.1249,47.1424,47.1073,47.1249,50363.0
2021-07-02 11:00:00,53.68,53.71,53.67,53.7,60023.0,47.1249,47.1512,47.1161,47.1424,60023.0
2021-07-02 11:05:00,53.7,53.73,53.69,53.72,55645.0,47.1424,47.1688,47.1336,47.16,55645.0
2021-07-02 11:10:00,53.73,53.76,53.72,53.73,78673.0,47.1688,47.1951,47.16,47.1688,78673.0
2021-07-02 11:15:00,53.73,53.75,53.72,53.74,42159.0,47.1688,47.1863,47.16,47.1775,42159.0
2021-07-02 11:20:00,53.74,53.75,53.71,53.73,75013.0,47.1775,47.1863,47.1512,47.1688,75013.0
2021-07-02 11:25:00,53.73,53.75,53.72,53.75,92306.0,47.1688,47.1863,47.16,47.1863,92306.0
2021-07-02 11:30:00,53.75,53.76,53.72,53.75,213355.0,47.1863,47.1951,47.16,47.1863,213355.0
2021-07-02 11:35:00,53.75,53.77,53.74,53.77,103636.0,47.1863,47.2039,47.1775,47.2039,103636.0
2021-07-02 11:40:00,53.77,53.78,53.76,53.78,24224.0,47.2039,47.2126,47.1951,47.2126,24224.0
2021-07-02 11:45:00,53.78,53.79,53.76,53.77,63115.0,47.2126,47.2214,47.1951,47.2039,63115.0
2021-07-02 11:50:00,53.77,53.79,53.77,53.79,158508.0,47.2039,47.2214,47.2039,47.2214,158508.0
2021-07-02 11:55:00,53.78,53.79,53.75,53.76,26792.0,47.2126,47.2214,47.1863,47.1951,26792.0
2021-07-02 12:00:00,53.76,53.78,53.74,53.77,76273.0,47.1951,47.2126,47.1775,47.2039,76273.0
2021-07-02 12:05:00,53.77,53.77,53.73,53.74,33958.0,47.2039,47.2039,47.1688,47.1775,33958.0
2021-07-02 12:10:00,53.73,53.74,53.71,53.72,50364.0,47.1688,47.1775,47.1512,47.16,50364.0
2021-07-02 12:15:00,53.73,53.73,53.72,53.73,20195.0,47.1688,47.1688,47.16,47.1688,20195.0
2021-07-02 12:20:00,53.72,53.73,53.71,53.71,239590.0,47.16,47.1688,47.1512,47.1512,239590.0
2021-07-02 12:25:00,53.71,53.74,53.7,53.72,35750.0,47.1512,47.1775,47.1424,47.16,35750.0
2021-07-02 12:30:00,53.73,53.73,53.71,53.73,128763.0,47.1688,47.1688,47.1512,47.1688,128763.0
2021-07-02 12:35:00,53.72,53.73,53.71,53.73,47662.0,47.16,47.1688,47.1512,47.1688,47662.0
2021-07-02 12:40:00,53.73,53.74,53.72,53.74,29913.0,47.1688,47.1775,47.16,47.1775,29913.0
2021-07-02 12:45:00,53.74,53.76,53.74,53.75,91959.0,47.1775,47.1951,47.1775,47.1863,91959.0
2021-07-02 12:50:00,53.75,53.76,53.73,53.76,84094.0,47.1863,47.1951,47.1688,47.1951,84094.0
2021-07-02 12:55:00,53.76,53.77,53.74,53.75,101431.0,47.1951,47.2039,47.1775,47.1863,101431.0
2021-07-02 13:00:00,53.76,53.77,53.75,53.76,85902.0,47.1951,47.2039,47.1863,47.1951,85902.0
2021-07-02 13:05:00,53.75,53.77,53.75,53.77,88652.0,47.1863,47.2039,47.1863,47.2039,88652.0
2021-07-02 13:10:00,53.77,53.79,53.76,53.79,61153.0,47.2039,47.2214,47.1951,47.2214,61153.0
2021-07-02 13:15:00,53.79,53.8,53.78,53.78,81001.0,47.2214,47.2302,47.2126,47.2126,81001.0
2021-07-02 13:20:00,53.79,53.8,53.78,53.8,20370.0,47.2214,47.2302,47.2126,47.2302,20370.0
2021-07-02 13:25:00,53.79,53.81,53.79,53.79,47852.0,47.2214,47.239,47.2214,47.2214,47852.0
2021-07-02 13:30:00,53.8,53.83,53.79,53.82,89407.0,47.2302,47.2565,47.2214,47.2478,89407.0
2021-07-02 13:35:00,53.82,53.83,53.81,53.82,55142.0,47.2478,47.2565,47.239,47.2478,55142.0
2021-07-02 13:40:00,53.82,53.83,53.81,53.83,75436.0,47.2478,47.2565,47.239,47.2565,75436.0
2021-07-02 13:45:00,53.83,53.84,53.82,53.83,33674.0,47.2565,47.2653,47.2478,47.2565,33674.0
2021-07-02 13:50:00,53.83,53.86,53.82,53.84,280040.0,47.2565,47.2829,47.2478,47.2653,280040.0
2021-07-02 13:55:00,53.84,53.85,53.83,53.84,38914.0,47.2653,47.2741,47.2565,47.2653,38914.0
2021-07-02 14:00:00,53.84,53.85,53.83,53.83,30269.0,47.2653,47.2741,47.2565,47.2565,30269.0
2021-07-02 14:05:00,53.83,53.86,53.83,53.85,64537.0,47.2565,47.2829,47.2565,47.2741,64537.0
2021-07-02 14:10:00,53.86,53.88,53.85,53.88,31997.0,47.2829,47.3004,47.2741,47.3004,31997.0
2021-07-02 14:15:00,53.87,53.88,53.86,53.86,55956.0,47.2917,47.3004,47.2829,47.2829,55956.0
2021-07-02 14:20:00,53.87,53.88,53.87,53.88,40318.0,47.2917,47.3004,47.2917,47.3004,40318.0
2021-07-02 14:25:00,53.88,53.89,53.87,53.89,44692.0,47.3004,47.3092,47.2917,47.3092,44692.0
2021-07-02 14:30:00,53.89,53.89,53.86,53.87,72172.0,47.3092,47.3092,47.2829,47.2917,72172.0
2021-07-02 14:35:00,53.87,53.87,53.86,53.87,22185.0,47.2917,47.2917,47.2829,47.2917,22185.0
2021-07-02 14:40:00,53.87,53.87,53.86,53.87,14046.0,47.2917,47.2917,47.2829,47.2917,14046.0
2021-07-02 14:45:00,53.87,53.89,53.86,53.88,96974.0,47.2917,47.3092,47.2829,47.3004,96974.0
2021-07-02 14:50:00,53.87,53.88,53.85,53.86,46550.0,47.2917,47.3004,47.2741,47.2829,46550.0
2021-07-02 14:55:00,53.86,53.86,53.84,53.85,23888.0,47.2829,47.2829,47.2653,47.2741,23888.0
2021-07-02 15:00:00,53.85,53.85,53.83,53.85,353681.0,47.2741,47.2741,47.2565,47.2741,353681.0
2021-07-02 15:05:00,53.85,53.85,53.84,53.85,127155.0,47.2741,47.2741,47.2653,47.2741,127155.0
2021-07-02 15:10:00,53.84,53.85,53.84,53.85,77069.0,47.2653,47.2741,47.2653,47.2741,77069.0
2021-07-02 15:15:00,53.85,53.85,53.84,53.85,99434.0,47.2741,47.2741,47.2653,47.2741,99434.0
2021-07-02 15:20:00,53.84,53.85,53.84,53.84,13149.0,47.2653,47.2741,47.2653,47.2653,13149.0
2021-07-02 15:25:00,53.85,53.86,53.84,53.86,78831.0,47.2741,47.2829,47.2653,47.2829,78831.0
2021-07-02 15:30:00,53.86,53.88,53.86,53.88,151353.0,47.2829,47.3004,47.2829,47.3004,151353.0
2021-07-02 15:35:00,53.88,53.88,53.87,53.88,92846.0,47.3004,47.3004,47.2917,47.3004,92846.0
2021-07-02 15:40:00,53.88,53.89,53.87,53.89,219335.0,47.3004,47.3092,47.2917,47.3092,219335.0
2021-07-02 15:45:00,53.89,53.89,53.88,53.89,145143.0,47.3092,47.3092,47.3004,47.3092,145143.0
2021-07-02 15:50:00,53.89,53.9,53.87,53.89,237883.0,47.3092,47.318,47.2917,47.3092,237883.0
2021-07-02 15:55:00,53.89,53.95,53.87,53.95,616631.0,47.3092,47.3619,47.2917,47.3619,616631.0
2021-07-06 09:30:00,53.33,53.36,53.23,53.25,749841.0,46.8176,46.8439,46.7298,46.7474,749841.0
2021-07-06 09:35:00,53.25,53.31,53.25,53.29,88889.0,46.7474,46.8,46.7474,46.7825,88889.0
2021-07-06 09:40:00,53.29,53.3,53.26,53.26,164367.0,46.7825,46.7913,46.7561,46.7561,164367.0
2021-07-06 09:45:00,53.27,53.31,53.25,53.3,53180.0,46.7649,46.8,46.7474,46.7913,53180.0
2021-07-06 09:50:00,53.3,53.3,53.24,53.26,37734.0,46.7913,46.7913,46.7386,46.7561,37734.0
2021-07-06 09:55:00,53.26,53.26,53.21,53.22,39402.0,46.7561,46.7561,46.7123,46.721,39402.0
2021-07-06 10:00:00,53.23,53.25,53.17,53.18,156509.0,46.7298,46.7474,46.6771,46.6859,156509.0
2021-07-06 10:05:00,53.18,53.21,53.16,53.2,103648.0,46.6859,46.7123,46.6684,46.7035,103648.0
2021-07-06 10:10:00,53.19,53.2,53.17,53.19,186544.0,46.6947,46.7035,46.6771,46.6947,186544.0
2021-07-06 10:15:00,53.19,53.22,53.18,53.19,164461.0,46.6947,46.721,46.6859,46.6947,164461.0
2021-07-06 10:20:00,53.18,53.19,53.12,53.14,102368.0,46.6859,46.6947,46.6332,46.6508,102368.0
2021-07-06 10:25:00,53.13,53.16,53.11,53.13,104634.0,46.642,46.6684,46.6245,46.642,104634.0
2021-07-06 10:30:00,53.13,53.14,53.06,53.07,61597.0,46.642,46.6508,46.5806,46.5893,61597.0
2021-07-06 10:35:00,53.07,53.14,53.03,53.13,75928.0,46.5893,46.6508,46.5542,46.642,75928.0
2021-07-06 10:40:00,53.13,53.15,53.1,53.14,51164.0,46.642,46.6596,46.6157,46.6508,51164.0
2021-07-06 10:45:00,53.15,53.16,53.11,53.12,108851.0,46.6596,46.6684,46.6245,46.6332,108851.0
2021-07-06 10:50:00,53.11,53.13,53.08,53.09,79797.0,46.6245,46.642,46.5981,46.6069,79797.0
2021-07-06 10:55:00,53.1,53.1,53.02,53.04,76901.0,46.6157,46.6157,46.5455,46.563,76901.0
2021-07-06 11:00:00,53.04,53.04,53.01,53.01,67403.0,46.563,46.563,46.5367,46.5367,67403.0
2021-07-06 11:05:00,53.02,53.09,53.01,53.09,74851.0,46.5455,46.6069,46.5367,46.6069,74851.0
2021-07-06 11:10:00,53.09,53.09,53.05,53.05,114596.0,46.6069,46.6069,46.5718,46.5718,114596.0
2021-07-06 11:15:00,53.05,53.07,53.02,53.06,74153.0,46.5718,46.5893,46.5455,46.5806,74153.0
2021-07-06 11:20:00,53.05,53.08,53.05,53.06,56426.0,46.5718,46.5981,46.5718,46.5806,56426.0
2021-07-06 11:25:00,53.06,53.09,53.02,53.08,63626.0,46.5806,46.6069,46.5455,46.5981,63626.0
2021-07-06 11:30:00,53.08,53.1,53.06,53.08,53967.0,46.5981,46.6157,46.5806,46.5981,53967.0
2021-07-06 11:35:00,53.09,53.1,53.07,53.08,250853.0,46.6069,46.6157,46.5893,46.5981,250853.0
2021-07-06 11:40:00,53.08,53.09,53.05,53.05,63918.0,46.5981,46.6069,46.5718,46.5718,63918.0
2021-07-06 11:45:00,53.05,53.06,53.01,53.04,51840.0,46.5718,46.5806,46.5367,46.563,51840.0
2021-07-06 11:50:00,53.04,53.04,52.98,52.98,141310.0,46.563,46.563,46.5103,46.5103,141310.0
2021-07-06 11:55:00,52.98,53.03,52.98,53.01,59512.0,46.5103,46.5542,46.5103,46.5367,59512.0
2021-07-06 12:00:00,53.01,53.02,52.97,52.98,22751.0,46.5367,46.5455,46.5016,46.5103,22751.0
2021-07-06 12:05:00,52.97,52.99,52.9,52.91,53432.0,46.5016,46.5191,46.4401,46.4489,53432.0
2021-07-06 12:10:00,52.9,52.94,52.9,52.9,97949.0,46.4401,46.4752,46.4401,46.4401,97949.0
2021-07-06 12:15:00,52.9,52.92,52.89,52.89,46006.0,46.4401,46.4577,46.4313,46.4313,46006.0
2021-07-06 12:20:00,52.9,52.92,52.87,52.89,61313.0,46.4401,46.4577,46.4138,46.4313,61313.0
2021-07-06 12:25:00,52.89,52.9,52.87,52.89,34977.0,46.4313,46.4401,46.4138,46.4313,34977.0
2021-07-06 12:30:00,52.89,52.89,52.85,52.86,112046.0,46.4313,46.4313,46.3962,46.405,112046.0
2021-07-06 12:35:00,52.86,52.86,52.82,52.85,168262.0,46.405,46.405,46.3699,46.3962,168262.0
2021-07-06 12:40:00,52.85,52.85,52.81,52.84,53034.0,46.3962,46.3962,46.3611,46.3874,53034.0
2021-07-06 12:45:00,52.84,52.86,52.83,52.86,45450.0,46.3874,46.405,46.3787,46.405,45450.0
2021-07-06 12:50:00,52.85,52.89,52.84,52.89,56694.0,46.3962,46.4313,46.3874,46.4313,56694.0
2021-07-06 12:55:00,52.88,52.91,52.87,52.91,34592.0,46.4225,46.4489,46.4138,46.4489,34592.0
2021-07-06 13:00:00,52.91,52.92,52.89,52.91,81261.0,46.4489,46.4577,46.4313,46.4489,81261.0
2021-07-06 13:05:00,52.92,52.96,52.91,52.94,68051.0,46.4577,46.4928,46.4489,46.4752,68051.0
2021-07-06 13:10:00,52.94,52.95,52.91,52.93,50980.0,46.4752,46.484,46.4489,46.4664,50980.0
2021-07-06 13:15:00,52.93,52.93,52.91,52.93,219911.0,46.4664,46.4664,46.4489,46.4664,219911.0
2021-07-06 13:20:00,52.93,52.94,52.91,52.92,115572.0,46.4664,46.4752,46.4489,46.4577,115572.0
2021-07-06 13:25:00,52.92,52.95,52.91,52.95,190656.0,46.4577,46.484,46.4489,46.484,190656.0
2021-07-06 13:30:00,52.95,52.95,52.93,52.94,127781.0,46.484,46.484,46.4664,46.4752,127781.0
2021-07-06 13:35:00,52.93,52.94,52.92,52.93,82383.0,46.4664,46.4752,46.4577,46.4664,82383.0
2021-07-06 13:40:00,52.93,52.97,52.92,52.97,121704.0,46.4664,46.5016,46.4577,46.5016,121704.0
2021-07-06 13:45:00,52.97,52.99,52.96,52.98,52128.0,46.5016,46.5191,46.4928,46.5103,52128.0
2021-07-06 13:50:00,52.98,52.99,52.98,52.99,15372.0,46.5103,46.5191,46.5103,46.5191,15372.0
2021-07-06 13:55:00,52.99,52.99,52.98,52.98,22996.0,46.5191,46.5191,46.5103,46.5103,22996.0
2021-07-06 14:00:00,52.98,52.99,52.97,52.98,69958.0,46.5103,46.5191,46.5016,46.5103,69958.0
2021-07-06 14:05:00,52.99,53.02,52.97,52.97,71703.0,46.5191,46.5455,46.5016,46.5016,71703.0
2021-07-06 14:10:00,52.98,52.98,52.95,52.96,38530.0,46.5103,46.5103,46.484,46.4928,38530.0
2021-07-06 14:15:00,52.96,52.99,52.95,52.99,26656.0,46.4928,46.5191,46.484,46.5191,26656.0
2021-07-06 14:20:00,52.99,52.99,52.97,52.98,30633.0,46.5191,46.5191,46.5016,46.5103,30633.0
2021-07-06 14:25:00,52.98,52.98,52.96,52.98,89052.0,46.5103,46.5103,46.4928,46.5103,89052.0
2021-07-06 14:30:00,52.98,53.0,52.97,53.0,54544.0,46.5103,46.5279,46.5016,46.5279,54544.0
2021-07-06 14:35:00,53.0,53.0,52.98,52.98,28688.0,46.5279,46.5279,46.5103,46.5103,28688.0
2021-07-06 14:40:00,52.98,52.99,52.97,52.99,76337.0,46.5103,46.5191,46.5016,46.5191,76337.0
2021-07-06 14:45:00,52.98,53.0,52.97,53.0,112716.0,46.5103,46.5279,46.5016,46.5279,112716.0
2021-07-06 14:50:00,52.99,53.0,52.97,52.98,37752.0,46.5191,46.5279,46.5016,46.5103,37752.0
2021-07-06 14:55:00,52.98,52.99,52.97,52.98,67634.0,46.5103,46.5191,46.5016,46.5103,67634.0
2021-07-06 15:00:00,52.98,52.99,52.97,52.98,49176.0,46.5103,46.5191,46.5016,46.5103,49176.0
2021-07-06 15:05:00,52.97,52.99,52.97,52.98,57217.0,46.5016,46.5191,46.5016,46.5103,57217.0
2021-07-06 15:10:00,52.98,53.0,52.98,52.98,36330.0,46.5103,46.5279,46.5103,46.5103,36330.0
2021-07-06 15:15:00,52.99,52.99,52.98,52.99,33486.0,46.5191,46.5191,46.5103,46.5191,33486.0
2021-07-06 15:20:00,52.98,53.0,52.98,53.0,32075.0,46.5103,46.5279,46.5103,46.5279,32075.0
2021-07-06 15:25:00,53.0,53.03,52.99,53.03,65828.0,46.5279,46.5542,46.5191,46.5542,65828.0
2021-07-06 15:30:00,53.03,53.04,53.01,53.02,121218.0,46.5542,46.563,46.5367,46.5455,121218.0
2021-07-06 15:35:00,53.02,53.02,53.0,53.01,141519.0,46.5455,46.5455,46.5279,46.5367,141519.0
2021-07-06 15:40:00,53.01,53.01,52.98,52.98,208191.0,46.5367,46.5367,46.5103,46.5103,208191.0
2021-07-06 15:45:00,52.99,53.0,52.98,52.99,151298.0,46.5191,46.5279,46.5103,46.5191,151298.0
2021-07-06 15:50:00,52.99,53.01,52.98,52.99,274026.0,46.5191,46.5367,46.5103,46.5191,274026.0
2021-07-06 15:55:00,53.0,53.02,52.98,52.98,402462.0,46.5279,46.5455,46.5103,46.5103,402462.0
2021-07-07 09:30:00,53.3,53.35,53.21,53.34,295525.0,46.7913,46.8352,46.7123,46.8264,295525.0
2021-07-07 09:35:00,53.34,53.36,53.25,53.26,54320.0,46.8264,46.8439,46.7474,46.7561,54320.0
2021-07-07 09:40:00,53.25,53.29,53.24,53.26,117600.0,46.7474,46.7825,46.7386,46.7561,117600.0
2021-07-07 09:45:00,53.27,53.27,53.2,53.21,80734.0,46.7649,46.7649,46.7035,46.7123,80734.0
2021-07-07 09:50:00,53.2,53.21,53.17,53.2,33078.0,46.7035,46.7123,46.6771,46.7035,33078.0
2021-07-07 09:55:00,53.2,53.23,53.2,53.22,54112.0,46.7035,46.7298,46.7035,46.721,54112.0
2021-07-07 10:00:00,53.23,53.23,53.12,53.13,154491.0,46.7298,46.7298,46.6332,46.642,154491.0
2021-07-07 10:05:00,53.12,53.15,53.1,53.11,101073.0,46.6332,46.6596,46.6157,46.6245,101073.0
2021-07-07 10:10:00,53.1,53.14,53.09,53.1,152059.0,46.6157,46.6508,46.6069,46.6157,152059.0
2021-07-07 10:15:00,53.1,53.1,53.06,53.06,90701.0,46.6157,46.6157,46.5806,46.5806,90701.0
2021-07-07 10:20:00,53.05,53.07,53.01,53.02,112448.0,46.5718,46.5893,46.5367,46.5455,112448.0
2021-07-07 10:25:00,53.02,53.03,52.94,52.94,86457.0,46.5455,46.5542,46.4752,46.4752,86457.0
2021-07-07 10:30:00,52.94,52.98,52.9,52.91,145185.0,46.4752,46.5103,46.4401,46.4489,145185.0
2021-07-07 10:35:00,52.9,52.95,52.88,52.89,107310.0,46.4401,46.484,46.4225,46.4313,107310.0
2021-07-07 10:40:00,52.88,52.9,52.84,52.84,93072.0,46.4225,46.4401,46.3874,46.3874,93072.0
2021-07-07 10:45:00,52.84,52.92,52.82,52.9,92357.0,46.3874,46.4577,46.3699,46.4401,92357.0
2021-07-07 10:50:00,52.89,52.93,52.87,52.92,48954.0,46.4313,46.4664,46.4138,46.4577,48954.0
2021-07-07 10:55:00,52.91,52.96,52.91,52.94,99106.0,46.4489,46.4928,46.4489,46.4752,99106.0
2021-07-07 11:00:00,52.94,52.98,52.93,52.97,90486.0,46.4752,46.5103,46.4664,46.5016,90486.0
2021-07-07 11:05:00,52.97,52.98,52.94,52.96,67795.0,46.5016,46.5103,46.4752,46.4928,67795.0
2021-07-07 11:10:00,52.96,52.98,52.94,52.97,93165.0,46.4928,46.5103,46.4752,46.5016,93165.0
2021-07-07 11:15:00,52.97,53.0,52.95,52.99,124048.0,46.5016,46.5279,46.484,46.5191,124048.0
2021-07-07 11:20:00,52.98,53.0,52.96,52.98,53118.0,46.5103,46.5279,46.4928,46.5103,53118.0
2021-07-07 11:25:00,52.97,53.0,52.97,53.0,148387.0,46.5016,46.5279,46.5016,46.5279,148387.0
2021-07-07 11:30:00,53.0,53.0,52.95,52.97,120758.0,46.5279,46.5279,46.484,46.5016,120758.0
2021-07-07 11:35:00,52.98,53.03,52.98,53.03,180499.0,46.5103,46.5542,46.5103,46.5542,180499.0
2021-07-07 11:40:00,53.02,53.04,53.01,53.03,23300.0,46.5455,46.563,46.5367,46.5542,23300.0
2021-07-07 11:45:00,53.03,53.05,53.02,53.05,59968.0,46.5542,46.5718,46.5455,46.5718,59968.0
2021-07-07 11:50:00,53.05,53.07,53.01,53.02,144766.0,46.5718,46.5893,46.5367,46.5455,144766.0
2021-07-07 11:55:00,53.01,53.03,52.99,52.99,55571.0,46.5367,46.5542,46.5191,46.5191,55571.0
2021-07-07 12:00:00,52.99,53.0,52.97,53.0,40878.0,46.5191,46.5279,46.5016,46.5279,40878.0
2021-07-07 12:05:00,53.0,53.01,52.97,52.98,52980.0,46.5279,46.5367,46.5016,46.5103,52980.0
2021-07-07 12:10:00,52.98,53.0,52.98,53.0,26473.0,46.5103,46.5279,46.5103,46.5279,26473.0
2021-07-07 12:15:00,53.0,53.0,52.96,52.98,35463.0,46.5279,46.5279,46.4928,46.5103,35463.0
2021-07-07 12:20:00,52.97,53.0,52.96,52.98,72610.0,46.5016,46.5279,46.4928,46.5103,72610.0
2021-07-07 12:25:00,52.98,52.99,52.96,52.97,50408.0,46.5103,46.5191,46.4928,46.5016,50408.0
2021-07-07 12:30:00,52.97,52.97,52.95,52.97,40729.0,46.5016,46.5016,46.484,46.5016,40729.0
2021-07-07 12:35:00,52.97,52.98,52.96,52.97,36248.0,46.5016,46.5103,46.4928,46.5016,36248.0
2021-07-07 12:40:00,52.98,53.0,52.97,52.98,55480.0,46.5103,46.5279,46.5016,46.5103,55480.0
2021-07-07 12:45:00,52.98,52.99,52.97,52.99,54468.0,46.5103,46.5191,46.5016,46.5191,54468.0
2021-07-07 12:50:00,52.99,52.99,52.96,52.98,46423.0,46.5191,46.5191,46.4928,46.5103,46423.0
2021-07-07 12:55:00,52.98,52.99,52.97,52.99,25794.0,46.5103,46.5191,46.5016,46.5191,25794.0
2021-07-07 13:00:00,52.99,52.99,52.96,52.97,80536.0,46.5191,46.5191,46.4928,46.5016,80536.0
2021-07-07 13:05:00,52.97,52.97,52.94,52.95,18407.0,46.5016,46.5016,46.4752,46.484,18407.0
2021-07-07 13:10:00,52.95,52.96,52.93,52.96,34769.0,46.484,46.4928,46.4664,46.4928,34769.0
2021-07-07 13:15:00,52.96,52.96,52.95,52.96,22023.0,46.4928,46.4928,46.484,46.4928,22023.0
2021-07-07 13:20:00,52.96,52.96,52.94,52.95,51515.0,46.4928,46.4928,46.4752,46.484,51515.0
2021-07-07 13:25:00,52.95,52.97,52.94,52.96,42809.0,46.484,46.5016,46.4752,46.4928,42809.0
2021-07-07 13:30:00,52.96,52.97,52.95,52.96,73799.0,46.4928,46.5016,46.484,46.4928,73799.0
2021-07-07 13:35:00,52.96,52.97,52.95,52.96,31479.0,46.4928,46.5016,46.484,46.4928,31479.0
2021-07-07 13:40:00,52.96,52.99,52.96,52.98,26835.0,46.4928,46.5191,46.4928,46.5103,26835.0
2021-07-07 13:45:00,52.98,52.99,52.97,52.98,92691.0,46.5103,46.5191,46.5016,46.5103,92691.0
2021-07-07 13:50:00,52.98,52.99,52.97,52.98,26859.0,46.5103,46.5191,46.5016,46.5103,26859.0
2021-07-07 13:55:00,52.98,52.99,52.95,52.97,42113.0,46.5103,46.5191,46.484,46.5016,42113.0
2021-07-07 14:00:00,52.97,53.11,52.9,53.09,220191.0,46.5016,46.6245,46.4401,46.6069,220191.0
2021-07-07 14:05:00,53.08,53.08,53.03,53.07,65508.0,46.5981,46.5981,46.5542,46.5893,65508.0
2021-07-07 14:10:00,53.08,53.09,53.06,53.07,101693.0,46.5981,46.6069,46.5806,46.5893,101693.0
2021-07-07 14:15:00,53.06,53.09,53.03,53.09,64416.0,46.5806,46.6069,46.5542,46.6069,64416.0
2021-07-07 14:20:00,53.09,53.09,53.04,53.06,38391.0,46.6069,46.6069,46.563,46.5806,38391.0
2021-07-07 14:25:00,53.05,53.08,53.05,53.06,21060.0,46.5718,46.5981,46.5718,46.5806,21060.0
2021-07-07 14:30:00,53.06,53.06,53.02,53.05,36326.0,46.5806,46.5806,46.5455,46.5718,36326.0
2021-07-07 14:35:00,53.05,53.05,53.0,53.01,54205.0,46.5718,46.5718,46.5279,46.5367,54205.0
2021-07-07 14:40:00,53.01,53.04,53.01,53.02,33408.0,46.5367,46.563,46.5367,46.5455,33408.0
2021-07-07 14:45:00,53.03,53.06,53.02,53.05,23650.0,46.5542,46.5806,46.5455,46.5718,23650.0
2021-07-07 14:50:00,53.05,53.06,53.03,53.04,51496.0,46.5718,46.5806,46.5542,46.563,51496.0
2021-07-07 14:55:00,53.04,53.05,53.03,53.05,31314.0,46.563,46.5718,46.5542,46.5718,31314.0
2021-07-07 15:00:00,53.04,53.07,53.04,53.07,30952.0,46.563,46.5893,46.563,46.5893,30952.0
2021-07-07 15:05:00,53.06,53.07,53.03,53.04,54753.0,46.5806,46.5893,46.5542,46.563,54753.0
2021-07-07 15:10:00,53.05,53.07,53.03,53.05,40899.0,46.5718,46.5893,46.5542,46.5718,40899.0
2021-07-07 15:15:00,53.05,53.06,53.03,53.04,37830.0,46.5718,46.5806,46.5542,46.563,37830.0
2021-07-07 15:20:00,53.04,53.05,53.01,53.03,44465.0,46.563,46.5718,46.5367,46.5542,44465.0
2021-07-07 15:25:00,53.03,53.03,53.01,53.03,41796.0,46.5542,46.5542,46.5367,46.5542,41796.0
2021-07-07 15:30:00,53.03,53.08,53.02,53.05,2106225.0,46.5542,46.5981,46.5455,46.5718,2106225.0
2021-07-07 15:35:00,53.05,53.06,53.02,53.04,72363.0,46.5718,46.5806,46.5455,46.563,72363.0
2021-07-07 15:40:00,53.04,53.05,53.03,53.04,72409.0,46.563,46.5718,46.5542,46.563,72409.0
2021-07-07 15:45:00,53.05,53.05,53.03,53.05,85752.0,46.5718,46.5718,46.5542,46.5718,85752.0
2021-07-07 15:50:00,53.05,53.06,53.04,53.04,166119.0,46.5718,46.5806,46.563,46.563,166119.0
2021-07-07 15:55:00,53.05,53.05,53.01,53.05,341642.0,46.5718,46.5718,46.5367,46.5718,341642.0
2021-07-08 09:30:00,52.02,52.07,51.96,52.04,422846.0,45.6676,45.7115,45.6149,45.6851,422846.0
2021-07-08 09:35:00,52.04,52.06,52.0,52.03,117502.0,45.6851,45.7027,45.65,45.6763,117502.0
2021-07-08 09:40:00,52.04,52.05,51.93,51.94,120210.0,45.6851,45.6939,45.5886,45.5973,120210.0
2021-07-08 09:45:00,51.94,51.94,51.84,51.85,132685.0,45.5973,45.5973,45.5095,45.5183,132685.0
2021-07-08 09:50:00,51.85,52.02,51.85,51.99,143105.0,45.5183,45.6676,45.5183,45.6412,143105.0
2021-07-08 09:55:00,52.0,52.02,51.95,52.02,95662.0,45.65,45.6676,45.6061,45.6676,95662.0
2021-07-08 10:00:00,52.03,52.06,51.96,52.05,253476.0,45.6763,45.7027,45.6149,45.6939,253476.0
2021-07-08 10:05:00,52.06,52.08,51.98,51.98,125290.0,45.7027,45.7202,45.6325,45.6325,125290.0
2021-07-08 10:10:00,51.97,52.03,51.95,51.98,150119.0,45.6237,45.6763,45.6061,45.6325,150119.0
2021-07-08 10:15:00,51.98,52.0,51.92,51.95,161937.0,45.6325,45.65,45.5798,45.6061,161937.0
2021-07-08 10:20:00,51.94,51.95,51.85,51.9,325095.0,45.5973,45.6061,45.5183,45.5622,325095.0
2021-07-08 10:25:00,51.9,51.99,51.88,51.98,163859.0,45.5622,45.6412,45.5447,45.6325,163859.0
2021-07-08 10:30:00,51.98,51.99,51.91,51.95,158192.0,45.6325,45.6412,45.571,45.6061,158192.0
2021-07-08 10:35:00,51.94,51.96,51.88,51.92,163864.0,45.5973,45.6149,45.5447,45.5798,163864.0
2021-07-08 10:40:00,51.91,52.01,51.91,52.0,207606.0,45.571,45.6588,45.571,45.65,207606.0
2021-07-08 10:45:00,52.01,52.02,51.92,51.93,113122.0,45.6588,45.6676,45.5798,45.5886,113122.0
2021-07-08 10:50:00,51.94,51.98,51.89,51.96,102583.0,45.5973,45.6325,45.5534,45.6149,102583.0
2021-07-08 10:55:00,51.96,51.96,51.88,51.89,113880.0,45.6149,45.6149,45.5447,45.5534,113880.0
2021-07-08 11:00:00,51.89,51.94,51.86,51.94,109816.0,45.5534,45.5973,45.5271,45.5973,109816.0
2021-07-08 11:05:00,51.94,52.0,51.94,51.98,138086.0,45.5973,45.65,45.5973,45.6325,138086.0
2021-07-08 11:10:00,51.98,52.0,51.96,51.97,69863.0,45.6325,45.65,45.6149,45.6237,69863.0
2021-07-08 11:15:00,51.98,52.01,51.93,51.98,106863.0,45.6325,45.6588,45.5886,45.6325,106863.0
2021-07-08 11:20:00,51.97,52.03,51.96,52.03,146995.0,45.6237,45.6763,45.6149,45.6763,146995.0
2021-07-08 11:25:00,52.03,52.07,52.01,52.05,131466.0,45.6763,45.7115,45.6588,45.6939,131466.0
2021-07-08 11:30:00,52.05,52.07,52.0,52.03,256543.0,45.6939,45.7115,45.65,45.6763,256543.0
2021-07-08 11:35:00,52.03,52.08,52.0,52.08,100795.0,45.6763,45.7202,45.65,45.7202,100795.0
2021-07-08 11:40:00,52.08,52.11,52.06,52.09,116987.0,45.7202,45.7466,45.7027,45.729,116987.0
2021-07-08 11:45:00,52.09,52.12,52.08,52.11,231959.0,45.729,45.7554,45.7202,45.7466,231959.0
2021-07-08 11:50:00,52.11,52.16,52.1,52.13,62707.0,45.7466,45.7905,45.7378,45.7641,62707.0
2021-07-08 11:55:00,52.14,52.16,52.13,52.15,109061.0,45.7729,45.7905,45.7641,45.7817,109061.0
2021-07-08 12:00:00,52.16,52.17,52.14,52.16,55356.0,45.7905,45.7992,45.7729,45.7905,55356.0
2021-07-08 12:05:00,52.16,52.18,52.14,52.18,41827.0,45.7905,45.808,45.7729,45.808,41827.0
2021-07-08 12:10:00,52.17,52.18,52.14,52.15,67248.0,45.7992,45.808,45.7729,45.7817,67248.0
2021-07-08 12:15:00,52.15,52.17,52.12,52.15,45605.0,45.7817,45.7992,45.7554,45.7817,45605.0
2021-07-08 12:20:00,52.15,52.18,52.13,52.16,50005.0,45.7817,45.808,45.7641,45.7905,50005.0
2021-07-08 12:25:00,52.16,52.19,52.16,52.19,33360.0,45.7905,45.8168,45.7905,45.8168,33360.0
2021-07-08 12:30:00,52.19,52.21,52.17,52.18,86666.0,45.8168,45.8344,45.7992,45.808,86666.0
2021-07-08 12:35:00,52.18,52.2,52.17,52.19,59227.0,45.808,45.8256,45.7992,45.8168,59227.0
2021-07-08 12:40:00,52.19,52.19,52.17,52.19,252603.0,45.8168,45.8168,45.7992,45.8168,252603.0
2021-07-08 12:45:00,52.19,52.19,52.17,52.19,100356.0,45.8168,45.8168,45.7992,45.8168,100356.0
2021-07-08 12:50:00,52.19,52.2,52.16,52.17,75115.0,45.8168,45.8256,45.7905,45.7992,75115.0
2021-07-08 12:55:00,52.18,52.18,52.14,52.14,512457.0,45.808,45.808,45.7729,45.7729,512457.0
2021-07-08 13:00:00,52.14,52.15,52.13,52.14,36579.0,45.7729,45.7817,45.7641,45.7729,36579.0
2021-07-08 13:05:00,52.14,52.17,52.13,52.16,129811.0,45.7729,45.7992,45.7641,45.7905,129811.0
2021-07-08 13:10:00,52.16,52.16,52.12,52.12,70012.0,45.7905,45.7905,45.7554,45.7554,70012.0
2021-07-08 13:15:00,52.12,52.13,52.1,52.11,112210.0,45.7554,45.7641,45.7378,45.7466,112210.0
2021-07-08 13:20:00,52.11,52.13,52.1,52.12,83262.0,45.7466,45.7641,45.7378,45.7554,83262.0
2021-07-08 13:25:00,52.12,52.15,52.11,52.14,46718.0,45.7554,45.7817,45.7466,45.7729,46718.0
2021-07-08 13:30:00,52.14,52.16,52.13,52.15,134518.0,45.7729,45.7905,45.7641,45.7817,134518.0
2021-07-08 13:35:00,52.16,52.16,52.14,52.16,43289.0,45.7905,45.7905,45.7729,45.7905,43289.0
2021-07-08 13:40:00,52.16,52.17,52.15,52.16,34416.0,45.7905,45.7992,45.7817,45.7905,34416.0
2021-07-08 13:45:00,52.16,52.18,52.15,52.16,24800.0,45.7905,45.808,45.7817,45.7905,24800.0
2021-07-08 13:50:00,52.16,52.17,52.14,52.14,32264.0,45.7905,45.7992,45.7729,45.7729,32264.0
2021-07-08 13:55:00,52.14,52.16,52.13,52.15,72264.0,45.7729,45.7905,45.7641,45.7817,72264.0
2021-07-08 14:00:00,52.15,52.16,52.13,52.15,30066.0,45.7817,45.7905,45.7641,45.7817,30066.0
2021-07-08 14:05:00,52.14,52.15,52.11,52.12,76599.0,45.7729,45.7817,45.7466,45.7554,76599.0
2021-07-08 14:10:00,52.12,52.14,52.12,52.14,29219.0,45.7554,45.7729,45.7554,45.7729,29219.0
2021-07-08 14:15:00,52.14,52.15,52.09,52.1,43629.0,45.7729,45.7817,45.729,45.7378,43629.0
2021-07-08 14:20:00,52.1,52.1,52.06,52.06,18841.0,45.7378,45.7378,45.7027,45.7027,18841.0
2021-07-08 14:25:00,52.07,52.08,52.05,52.07,68270.0,45.7115,45.7202,45.6939,45.7115,68270.0
2021-07-08 14:30:00,52.07,52.08,52.05,52.08,26710.0,45.7115,45.7202,45.6939,45.7202,26710.0
2021-07-08 14:35:00,52.08,52.09,52.06,52.07,54074.0,45.7202,45.729,45.7027,45.7115,54074.0
2021-07-08 14:40:00,52.07,52.09,52.06,52.09,27704.0,45.7115,45.729,45.7027,45.729,27704.0
2021-07-08 14:45:00,52.09,52.1,52.07,52.09,44537.0,45.729,45.7378,45.7115,45.729,44537.0
2021-07-08 14:50:00,52.09,52.11,52.07,52.09,33926.0,45.729,45.7466,45.7115,45.729,33926.0
2021-07-08 14:55:00,52.08,52.12,52.07,52.1,33956.0,45.7202,45.7554,45.7115,45.7378,33956.0
2021-07-08 15:00:00,52.1,52.13,52.08,52.1,53119.0,45.7378,45.7641,45.7202,45.7378,53119.0
2021-07-08 15:05:00,52.1,52.1,52.07,52.09,35303.0,45.7378,45.7378,45.7115,45.729,35303.0
2021-07-08 15:10:00,52.09,52.11,52.06,52.07,23533.0,45.729,45.7466,45.7027,45.7115,23533.0
2021-07-08 15:15:00,52.07,52.07,52.04,52.05,63988.0,45.7115,45.7115,45.6851,45.6939,63988.0
2021-07-08 15:20:00,52.06,52.08,52.05,52.05,64760.0,45.7027,45.7202,45.6939,45.6939,64760.0
2021-07-08 15:25:00,52.05,52.08,52.04,52.07,68327.0,45.6939,45.7202,45.6851,45.7115,68327.0
2021-07-08 15:30:00,52.07,52.1,52.07,52.08,116193.0,45.7115,45.7378,45.7115,45.7202,116193.0
2021-07-08 15:35:00,52.08,52.1,52.07,52.09,81225.0,45.7202,45.7378,45.7115,45.729,81225.0
2021-07-08 15:40:00,52.09,52.09,52.01,52.02,141778.0,45.729,45.729,45.6588,45.6676,141778.0
2021-07-08 15:45:00,52.02,52.03,51.99,52.0,117855.0,45.6676,45.6763,45.6412,45.65,117855.0
2021-07-08 15:50:00,51.99,52.05,51.97,52.05,145374.0,45.6412,45.6939,45.6237,45.6939,145374.0
2021-07-08 15:55:00,52.05,52.06,51.98,52.01,347267.0,45.6939,45.7027,45.6325,45.6588,347267.0
2021-07-09 09:30:00,52.67,52.68,52.53,52.56,285409.0,46.2382,46.247,46.1153,46.1416,285409.0
2021-07-09 09:35:00,52.55,52.61,52.54,52.59,76205.0,46.1328,46.1855,46.1241,46.168,76205.0
2021-07-09 09:40:00,52.58,52.63,52.56,52.62,81992.0,46.1592,46.2031,46.1416,46.1943,81992.0
2021-07-09 09:45:00,52.63,52.64,52.56,52.58,179684.0,46.2031,46.2119,46.1416,46.1592,179684.0
2021-07-09 09:50:00,52.59,52.63,52.58,52.62,98272.0,46.168,46.2031,46.1592,46.1943,98272.0
2021-07-09 09:55:00,52.62,52.65,52.61,52.63,100600.0,46.1943,46.2206,46.1855,46.2031,100600.0
2021-07-09 10:00:00,52.63,52.67,52.62,52.67,170890.0,46.2031,46.2382,46.1943,46.2382,170890.0
2021-07-09 10:05:00,52.67,52.69,52.66,52.68,145449.0,46.2382,46.2557,46.2294,46.247,145449.0
2021-07-09 10:10:00,52.68,52.7,52.67,52.69,146935.0,46.247,46.2645,46.2382,46.2557,146935.0
2021-07-09 10:15:00,52.7,52.72,52.69,52.71,80699.0,46.2645,46.2821,46.2557,46.2733,80699.0
2021-07-09 10:20:00,52.72,52.73,52.7,52.71,94820.0,46.2821,46.2909,46.2645,46.2733,94820.0
2021-07-09 10:25:00,52.72,52.72,52.68,52.69,88217.0,46.2821,46.2821,46.247,46.2557,88217.0
2021-07-09 10:30:00,52.68,52.71,52.66,52.68,102547.0,46.247,46.2733,46.2294,46.247,102547.0
2021-07-09 10:35:00,52.69,52.72,52.68,52.72,44714.0,46.2557,46.2821,46.247,46.2821,44714.0
2021-07-09 10:40:00,52.71,52.73,52.7,52.73,42828.0,46.2733,46.2909,46.2645,46.2909,42828.0
2021-07-09 10:45:00,52.73,52.74,52.72,52.74,105054.0,46.2909,46.2996,46.2821,46.2996,105054.0
2021-07-09 10:50:00,52.73,52.76,52.73,52.76,96698.0,46.2909,46.3172,46.2909,46.3172,96698.0
2021-07-09 10:55:00,52.76,52.76,52.73,52.75,40311.0,46.3172,46.3172,46.2909,46.3084,40311.0
2021-07-09 11:00:00,52.75,52.78,52.74,52.77,125178.0,46.3084,46.3348,46.2996,46.326,125178.0
2021-07-09 11:05:00,52.77,52.79,52.76,52.78,43570.0,46.326,46.3435,46.3172,46.3348,43570.0
2021-07-09 11:10:00,52.78,52.8,52.76,52.77,152992.0,46.3348,46.3523,46.3172,46.326,152992.0
2021-07-09 11:15:00,52.78,52.79,52.76,52.79,37673.0,46.3348,46.3435,46.3172,46.3435,37673.0
2021-07-09 11:20:00,52.79,52.79,52.77,52.79,31908.0,46.3435,46.3435,46.326,46.3435,31908.0
2021-07-09 11:25:00,52.79,52.8,52.78,52.79,111554.0,46.3435,46.3523,46.3348,46.3435,111554.0
2021-07-09 11:30:00,52.79,52.8,52.77,52.79,74055.0,46.3435,46.3523,46.326,46.3435,74055.0
2021-07-09 11:35:00,52.79,52.79,52.78,52.79,34514.0,46.3435,46.3435,46.3348,46.3435,34514.0
2021-07-09 11:40:00,52.79,52.8,52.78,52.8,32634.0,46.3435,46.3523,46.3348,46.3523,32634.0
2021-07-09 11:45:00,52.81,52.82,52.79,52.81,74086.0,46.3611,46.3699,46.3435,46.3611,74086.0
2021-07-09 11:50:00,52.8,52.81,52.79,52.8,20488.0,46.3523,46.3611,46.3435,46.3523,20488.0
2021-07-09 11:55:00,52.8,52.8,52.77,52.79,420029.0,46.3523,46.3523,46.326,46.3435,420029.0
2021-07-09 12:00:00,52.79,52.81,52.78,52.81,42435.0,46.3435,46.3611,46.3348,46.3611,42435.0
2021-07-09 12:05:00,52.8,52.84,52.8,52.84,69492.0,46.3523,46.3874,46.3523,46.3874,69492.0
2021-07-09 12:10:00,52.84,52.86,52.83,52.85,14829.0,46.3874,46.405,46.3787,46.3962,14829.0
2021-07-09 12:15:00,52.86,52.87,52.85,52.86,38293.0,46.405,46.4138,46.3962,46.405,38293.0
2021-07-09 12:20:00,52.87,52.87,52.86,52.87,29961.0,46.4138,46.4138,46.405,46.4138,29961.0
2021-07-09 12:25:00,52.87,52.87,52.86,52.86,37008.0,46.4138,46.4138,46.405,46.405,37008.0
2021-07-09 12:30:00,52.87,52.87,52.84,52.85,54969.0,46.4138,46.4138,46.3874,46.3962,54969.0
2021-07-09 12:35:00,52.86,52.86,52.84,52.85,38689.0,46.405,46.405,46.3874,46.3962,38689.0
2021-07-09 12:40:00,52.85,52.87,52.84,52.87,27353.0,46.3962,46.4138,46.3874,46.4138,27353.0
2021-07-09 12:45:00,52.87,52.87,52.86,52.86,9606.0,46.4138,46.4138,46.405,46.405,9606.0
2021-07-09 12:50:00,52.87,52.87,52.86,52.86,22047.0,46.4138,46.4138,46.405,46.405,22047.0
2021-07-09 12:55:00,52.87,52.87,52.85,52.87,46913.0,46.4138,46.4138,46.3962,46.4138,46913.0
2021-07-09 13:00:00,52.86,52.87,52.85,52.87,127175.0,46.405,46.4138,46.3962,46.4138,127175.0
2021-07-09 13:05:00,52.87,52.88,52.86,52.87,24636.0,46.4138,46.4225,46.405,46.4138,24636.0
2021-07-09 13:10:00,52.87,52.88,52.86,52.88,51670.0,46.4138,46.4225,46.405,46.4225,51670.0
2021-07-09 13:15:00,52.88,52.89,52.87,52.89,28551.0,46.4225,46.4313,46.4138,46.4313,28551.0
2021-07-09 13:20:00,52.89,52.9,52.88,52.9,24702.0,46.4313,46.4401,46.4225,46.4401,24702.0
2021-07-09 13:25:00,52.9,52.9,52.88,52.89,22362.0,46.4401,46.4401,46.4225,46.4313,22362.0
2021-07-09 13:30:00,52.89,52.9,52.88,52.9,25570.0,46.4313,46.4401,46.4225,46.4401,25570.0
2021-07-09 13:35:00,52.89,52.9,52.89,52.9,22502.0,46.4313,46.4401,46.4313,46.4401,22502.0
2021-07-09 13:40:00,52.89,52.91,52.89,52.91,33234.0,46.4313,46.4489,46.4313,46.4489,33234.0
2021-07-09 13:45:00,52.91,52.92,52.9,52.91,38055.0,46.4489,46.4577,46.4401,46.4489,38055.0
2021-07-09 13:50:00,52.92,52.92,52.91,52.92,12983.0,46.4577,46.4577,46.4489,46.4577,12983.0
2021-07-09 13:55:00,52.92,52.93,52.92,52.93,46130.0,46.4577,46.4664,46.4577,46.4664,46130.0
2021-07-09 14:00:00,52.93,52.93,52.92,52.92,25456.0,46.4664,46.4664,46.4577,46.4577,25456.0
2021-07-09 14:05:00,52.92,52.95,52.92,52.94,44014.0,46.4577,46.484,46.4577,46.4752,44014.0
2021-07-09 14:10:00,52.95,52.96,52.94,52.96,53645.0,46.484,46.4928,46.4752,46.4928,53645.0
2021-07-09 14:15:00,52.95,52.96,52.94,52.95,78593.0,46.484,46.4928,46.4752,46.484,78593.0
2021-07-09 14:20:00,52.96,52.96,52.95,52.96,16248.0,46.4928,46.4928,46.484,46.4928,16248.0
2021-07-09 14:25:00,52.96,52.97,52.95,52.97,21255.0,46.4928,46.5016,46.484,46.5016,21255.0
2021-07-09 14:30:00,52.97,52.97,52.96,52.96,27982.0,46.5016,46.5016,46.4928,46.4928,27982.0
2021-07-09 14:35:00,52.97,52.99,52.96,52.99,81663.0,46.5016,46.5191,46.4928,46.5191,81663.0
2021-07-09 14:40:00,52.98,52.99,52.98,52.98,84727.0,46.5103,46.5191,46.5103,46.5103,84727.0
2021-07-09 14:45:00,52.98,52.99,52.98,52.99,15231.0,46.5103,46.5191,46.5103,46.5191,15231.0
2021-07-09 14:50:00,52.99,52.99,52.98,52.98,34096.0,46.5191,46.5191,46.5103,46.5103,34096.0
2021-07-09 14:55:00,52.99,52.99,52.98,52.98,9231.0,46.5191,46.5191,46.5103,46.5103,9231.0
2021-07-09 15:00:00,52.99,52.99,52.97,52.98,50081.0,46.5191,46.5191,46.5016,46.5103,50081.0
2021-07-09 15:05:00,52.98,52.98,52.96,52.97,35413.0,46.5103,46.5103,46.4928,46.5016,35413.0
2021-07-09 15:10:00,52.97,52.98,52.96,52.98,55686.0,46.5016,46.5103,46.4928,46.5103,55686.0
2021-07-09 15:15:00,52.97,52.99,52.97,52.99,45382.0,46.5016,46.5191,46.5016,46.5191,45382.0
2021-07-09 15:20:00,52.98,52.99,52.97,52.98,52012.0,46.5103,46.5191,46.5016,46.5103,52012.0
2021-07-09 15:25:00,52.98,52.98,52.95,52.96,70550.0,46.5103,46.5103,46.484,46.4928,70550.0
2021-07-09 15:30:00,52.96,52.96,52.94,52.95,31350.0,46.4928,46.4928,46.4752,46.484,31350.0
2021-07-09 15:35:00,52.95,52.95,52.94,52.95,23345.0,46.484,46.484,46.4752,46.484,23345.0
2021-07-09 15:40:00,52.95,52.96,52.94,52.96,66146.0,46.484,46.4928,46.4752,46.4928,66146.0
2021-07-09 15:45:00,52.95,52.96,52.94,52.95,108270.0,46.484,46.4928,46.4752,46.484,108270.0
2021-07-09 15:50:00,52.95,52.96,52.94,52.96,60847.0,46.484,46.4928,46.4752,46.4928,60847.0
2021-07-09 15:55:00,52.96,52.99,52.95,52.99,288440.0,46.4928,46.5191,46.484,46.5191,288440.0
2021-07-12 09:30:00,52.82,52.84,52.75,52.78,218359.0,46.3699,46.3874,46.3084,46.3348,218359.0
2021-07-12 09:35:00,52.78,52.83,52.72,52.73,49582.0,46.3348,46.3787,46.2821,46.2909,49582.0
2021-07-12 09:40:00,52.72,52.78,52.68,52.78,41749.0,46.2821,46.3348,46.247,46.3348,41749.0
2021-07-12 09:45:00,52.78,52.82,52.78,52.79,64584.0,46.3348,46.3699,46.3348,46.3435,64584.0
2021-07-12 09:50:00,52.78,52.84,52.75,52.82,130917.0,46.3348,46.3874,46.3084,46.3699,130917.0
2021-07-12 09:55:00,52.82,52.85,52.79,52.81,40414.0,46.3699,46.3962,46.3435,46.3611,40414.0
2021-07-12 10:00:00,52.81,52.81,52.73,52.75,111133.0,46.3611,46.3611,46.2909,46.3084,111133.0
2021-07-12 10:05:00,52.75,52.76,52.71,52.74,50043.0,46.3084,46.3172,46.2733,46.2996,50043.0
2021-07-12 10:10:00,52.73,52.75,52.7,52.72,220927.0,46.2909,46.3084,46.2645,46.2821,220927.0
2021-07-12 10:15:00,52.72,52.73,52.7,52.71,92672.0,46.2821,46.2909,46.2645,46.2733,92672.0
2021-07-12 10:20:00,52.72,52.72,52.68,52.71,97750.0,46.2821,46.2821,46.247,46.2733,97750.0
2021-07-12 10:25:00,52.71,52.78,52.7,52.77,33547.0,46.2733,46.3348,46.2645,46.326,33547.0
2021-07-12 10:30:00,52.77,52.82,52.76,52.82,48083.0,46.326,46.3699,46.3172,46.3699,48083.0
2021-07-12 10:35:00,52.82,52.83,52.81,52.82,45618.0,46.3699,46.3787,46.3611,46.3699,45618.0
2021-07-12 10:40:00,52.82,52.85,52.82,52.85,63985.0,46.3699,46.3962,46.3699,46.3962,63985.0
2021-07-12 10:45:00,52.85,52.85,52.8,52.81,83002.0,46.3962,46.3962,46.3523,46.3611,83002.0
2021-07-12 10:50:00,52.8,52.84,52.79,52.83,62097.0,46.3523,46.3874,46.3435,46.3787,62097.0
2021-07-12 10:55:00,52.83,52.87,52.82,52.85,55194.0,46.3787,46.4138,46.3699,46.3962,55194.0
2021-07-12 11:00:00,52.85,52.87,52.84,52.86,43208.0,46.3962,46.4138,46.3874,46.405,43208.0
2021-07-12 11:05:00,52.85,52.87,52.84,52.87,61489.0,46.3962,46.4138,46.3874,46.4138,61489.0
2021-07-12 11:10:00,52.86,52.87,52.84,52.85,49674.0,46.405,46.4138,46.3874,46.3962,49674.0
2021-07-12 11:15:00,52.85,52.87,52.84,52.85,102733.0,46.3962,46.4138,46.3874,46.3962,102733.0
2021-07-12 11:20:00,52.86,52.86,52.83,52.85,78079.0,46.405,46.405,46.3787,46.3962,78079.0
2021-07-12 11:25:00,52.85,52.88,52.84,52.86,50316.0,46.3962,46.4225,46.3874,46.405,50316.0
2021-07-12 11:30:00,52.87,52.88,52.85,52.87,60516.0,46.4138,46.4225,46.3962,46.4138,60516.0
2021-07-12 11:35:00,52.87,52.89,52.85,52.88,80487.0,46.4138,46.4313,46.3962,46.4225,80487.0
2021-07-12 11:40:00,52.87,52.89,52.86,52.87,79703.0,46.4138,46.4313,46.405,46.4138,79703.0
2021-07-12 11:45:00,52.87,52.88,52.86,52.86,59193.0,46.4138,46.4225,46.405,46.405,59193.0
2021-07-12 11:50:00,52.86,52.88,52.86,52.87,41165.0,46.405,46.4225,46.405,46.4138,41165.0
2021-07-12 11:55:00,52.88,52.91,52.87,52.91,44653.0,46.4225,46.4489,46.4138,46.4489,44653.0
2021-07-12 12:00:00,52.91,52.93,52.9,52.92,88507.0,46.4489,46.4664,46.4401,46.4577,88507.0
2021-07-12 12:05:00,52.91,52.93,52.9,52.91,43239.0,46.4489,46.4664,46.4401,46.4489,43239.0
2021-07-12 12:10:00,52.91,52.94,52.9,52.93,52872.0,46.4489,46.4752,46.4401,46.4664,52872.0
2021-07-12 12:15:00,52.94,52.95,52.93,52.94,58203.0,46.4752,46.484,46.4664,46.4752,58203.0
2021-07-12 12:20:00,52.95,52.96,52.92,52.93,59603.0,46.484,46.4928,46.4577,46.4664,59603.0
2021-07-12 12:25:00,52.93,52.94,52.91,52.92,30637.0,46.4664,46.4752,46.4489,46.4577,30637.0
2021-07-12 12:30:00,52.93,52.96,52.92,52.96,50640.0,46.4664,46.4928,46.4577,46.4928,50640.0
2021-07-12 12:35:00,52.95,52.96,52.94,52.95,450200.0,46.484,46.4928,46.4752,46.484,450200.0
2021-07-12 12:40:00,52.95,52.97,52.94,52.96,55544.0,46.484,46.5016,46.4752,46.4928,55544.0
2021-07-12 12:45:00,52.96,52.98,52.95,52.98,155962.0,46.4928,46.5103,46.484,46.5103,155962.0
2021-07-12 12:50:00,52.97,52.97,52.95,52.96,34436.0,46.5016,46.5016,46.484,46.4928,34436.0
2021-07-12 12:55:00,52.95,52.97,52.94,52.95,24740.0,46.484,46.5016,46.4752,46.484,24740.0
2021-07-12 13:00:00,52.95,52.98,52.94,52.97,33002.0,46.484,46.5103,46.4752,46.5016,33002.0
2021-07-12 13:05:00,52.97,52.98,52.95,52.96,20350.0,46.5016,46.5103,46.484,46.4928,20350.0
2021-07-12 13:10:00,52.95,52.96,52.94,52.95,50348.0,46.484,46.4928,46.4752,46.484,50348.0
2021-07-12 13:15:00,52.95,52.96,52.94,52.96,78829.0,46.484,46.4928,46.4752,46.4928,78829.0
2021-07-12 13:20:00,52.95,52.96,52.94,52.95,32045.0,46.484,46.4928,46.4752,46.484,32045.0
2021-07-12 13:25:00,52.96,52.96,52.94,52.95,43476.0,46.4928,46.4928,46.4752,46.484,43476.0
2021-07-12 13:30:00,52.95,52.96,52.94,52.94,62062.0,46.484,46.4928,46.4752,46.4752,62062.0
2021-07-12 13:35:00,52.95,52.96,52.94,52.96,19010.0,46.484,46.4928,46.4752,46.4928,19010.0
2021-07-12 13:40:00,52.96,52.96,52.95,52.96,37173.0,46.4928,46.4928,46.484,46.4928,37173.0
2021-07-12 13:45:00,52.96,52.96,52.92,52.93,41818.0,46.4928,46.4928,46.4577,46.4664,41818.0
2021-07-12 13:50:00,52.94,52.95,52.93,52.95,61004.0,46.4752,46.484,46.4664,46.484,61004.0
2021-07-12 13:55:00,52.95,52.96,52.94,52.95,91341.0,46.484,46.4928,46.4752,46.484,91341.0
2021-07-12 14:00:00,52.95,52.96,52.94,52.94,37519.0,46.484,46.4928,46.4752,46.4752,37519.0
2021-07-12 14:05:00,52.95,52.96,52.94,52.96,33734.0,46.484,46.4928,46.4752,46.4928,33734.0
2021-07-12 14:10:00,52.96,52.97,52.95,52.96,37354.0,46.4928,46.5016,46.484,46.4928,37354.0
2021-07-12 14:15:00,52.96,52.96,52.95,52.95,7849.0,46.4928,46.4928,46.484,46.484,7849.0
2021-07-12 14:20:00,52.95,52.96,52.95,52.96,53739.0,46.484,46.4928,46.484,46.4928,53739.0
2021-07-12 14:25:00,52.95,52.97,52.95,52.96,42308.0,46.484,46.5016,46.484,46.4928,42308.0
2021-07-12 14:30:00,52.96,52.98,52.95,52.98,49263.0,46.4928,46.5103,46.484,46.5103,49263.0
2021-07-12 14:35:00,52.98,52.98,52.95,52.96,105299.0,46.5103,46.5103,46.484,46.4928,105299.0
2021-07-12 14:40:00,52.96,52.96,52.95,52.96,29816.0,46.4928,46.4928,46.484,46.4928,29816.0
2021-07-12 14:45:00,52.96,52.96,52.94,52.96,98006.0,46.4928,46.4928,46.4752,46.4928,98006.0
2021-07-12 14:50:00,52.96,52.96,52.95,52.96,31123.0,46.4928,46.4928,46.484,46.4928,31123.0
2021-07-12 14:55:00,52.96,52.97,52.95,52.96,52968.0,46.4928,46.5016,46.484,46.4928,52968.0
2021-07-12 15:00:00,52.96,52.97,52.95,52.96,50620.0,46.4928,46.5016,46.484,46.4928,50620.0
2021-07-12 15:05:00,52.96,52.98,52.95,52.98,50461.0,46.4928,46.5103,46.484,46.5103,50461.0
2021-07-12 15:10:00,52.98,52.99,52.97,52.99,44492.0,46.5103,46.5191,46.5016,46.5191,44492.0
2021-07-12 15:15:00,52.98,53.0,52.98,53.0,32140.0,46.5103,46.5279,46.5103,46.5279,32140.0
2021-07-12 15:20:00,53.0,53.0,52.99,53.0,25681.0,46.5279,46.5279,46.5191,46.5279,25681.0
2021-07-12 15:25:00,52.99,53.0,52.99,53.0,108891.0,46.5191,46.5279,46.5191,46.5279,108891.0
2021-07-12 15:30:00,53.0,53.0,52.99,53.0,40967.0,46.5279,46.5279,46.5191,46.5279,40967.0
2021-07-12 15:35:00,53.0,53.01,52.99,53.01,77358.0,46.5279,46.5367,46.5191,46.5367,77358.0
2021-07-12 15:40:00,53.01,53.01,52.98,52.98,148758.0,46.5367,46.5367,46.5103,46.5103,148758.0
2021-07-12 15:45:00,52.98,52.99,52.97,52.98,84029.0,46.5103,46.5191,46.5016,46.5103,84029.0
2021-07-12 15:50:00,52.98,53.0,52.97,52.99,98738.0,46.5103,46.5279,46.5016,46.5191,98738.0
2021-07-12 15:55:00,52.99,53.02,52.97,53.01,247901.0,46.5191,46.5455,46.5016,46.5367,247901.0
2021-07-13 09:30:00,53.04,53.17,53.03,53.15,355833.0,46.563,46.6771,46.5542,46.6596,355833.0
2021-07-13 09:35:00,53.16,53.16,53.02,53.05,138640.0,46.6684,46.6684,46.5455,46.5718,138640.0
2021-07-13 09:40:00,53.05,53.1,53.04,53.08,278472.0,46.5718,46.6157,46.563,46.5981,278472.0
2021-07-13 09:45:00,53.08,53.2,53.07,53.19,715881.0,46.5981,46.7035,46.5893,46.6947,715881.0
2021-07-13 09:50:00,53.2,53.21,53.17,53.19,194308.0,46.7035,46.7123,46.6771,46.6947,194308.0
2021-07-13 09:55:00,53.2,53.21,53.14,53.15,81129.0,46.7035,46.7123,46.6508,46.6596,81129.0
2021-07-13 10:00:00,53.15,53.21,53.15,53.19,137672.0,46.6596,46.7123,46.6596,46.6947,137672.0
2021-07-13 10:05:00,53.19,53.21,53.17,53.18,49342.0,46.6947,46.7123,46.6771,46.6859,49342.0
2021-07-13 10:10:00,53.19,53.2,53.16,53.18,78371.0,46.6947,46.7035,46.6684,46.6859,78371.0
2021-07-13 10:15:00,53.19,53.23,53.18,53.22,90796.0,46.6947,46.7298,46.6859,46.721,90796.0
2021-07-13 10:20:00,53.23,53.27,53.19,53.26,72785.0,46.7298,46.7649,46.6947,46.7561,72785.0
2021-07-13 10:25:00,53.27,53.3,53.26,53.29,52521.0,46.7649,46.7913,46.7561,46.7825,52521.0
2021-07-13 10:30:00,53.3,53.31,53.26,53.26,56158.0,46.7913,46.8,46.7561,46.7561,56158.0
2021-07-13 10:35:00,53.27,53.28,53.25,53.26,30393.0,46.7649,46.7737,46.7474,46.7561,30393.0
2021-07-13 10:40:00,53.27,53.27,53.19,53.19,39666.0,46.7649,46.7649,46.6947,46.6947,39666.0
2021-07-13 10:45:00,53.19,53.24,53.19,53.22,62923.0,46.6947,46.7386,46.6947,46.721,62923.0
2021-07-13 10:50:00,53.22,53.25,53.21,53.23,78874.0,46.721,46.7474,46.7123,46.7298,78874.0
2021-07-13 10:55:00,53.23,53.26,53.21,53.21,53718.0,46.7298,46.7561,46.7123,46.7123,53718.0
2021-07-13 11:00:00,53.21,53.22,53.2,53.21,52302.0,46.7123,46.721,46.7035,46.7123,52302.0
2021-07-13 11:05:00,53.21,53.23,53.2,53.22,82723.0,46.7123,46.7298,46.7035,46.721,82723.0
2021-07-13 11:10:00,53.22,53.24,53.21,53.23,37677.0,46.721,46.7386,46.7123,46.7298,37677.0
2021-07-13 11:15:00,53.23,53.24,53.22,53.24,17082.0,46.7298,46.7386,46.721,46.7386,17082.0
2021-07-13 11:20:00,53.24,53.25,53.22,53.24,39344.0,46.7386,46.7474,46.721,46.7386,39344.0
2021-07-13 11:25:00,53.25,53.25,53.23,53.25,44762.0,46.7474,46.7474,46.7298,46.7474,44762.0
2021-07-13 11:30:00,53.25,53.26,53.23,53.25,64356.0,46.7474,46.7561,46.7298,46.7474,64356.0
2021-07-13 11:35:00,53.25,53.3,53.25,53.3,267198.0,46.7474,46.7913,46.7474,46.7913,267198.0
2021-07-13 11:40:00,53.3,53.3,53.28,53.29,62963.0,46.7913,46.7913,46.7737,46.7825,62963.0
2021-07-13 11:45:00,53.29,53.31,53.28,53.3,532002.0,46.7825,46.8,46.7737,46.7913,532002.0
2021-07-13 11:50:00,53.3,53.31,53.29,53.29,164709.0,46.7913,46.8,46.7825,46.7825,164709.0
2021-07-13 11:55:00,53.29,53.31,53.29,53.31,43353.0,46.7825,46.8,46.7825,46.8,43353.0
2021-07-13 12:00:00,53.31,53.32,53.29,53.3,63230.0,46.8,46.8088,46.7825,46.7913,63230.0
2021-07-13 12:05:00,53.29,53.3,53.27,53.28,39906.0,46.7825,46.7913,46.7649,46.7737,39906.0
2021-07-13 12:10:00,53.28,53.28,53.26,53.27,30208.0,46.7737,46.7737,46.7561,46.7649,30208.0
2021-07-13 12:15:00,53.26,53.28,53.25,53.28,92978.0,46.7561,46.7737,46.7474,46.7737,92978.0
2021-07-13 12:20:00,53.28,53.29,53.27,53.28,21546.0,46.7737,46.7825,46.7649,46.7737,21546.0
2021-07-13 12:25:00,53.29,53.29,53.26,53.26,1010538.0,46.7825,46.7825,46.7561,46.7561,1010538.0
2021-07-13 12:30:00,53.28,53.29,53.27,53.29,21316.0,46.7737,46.7825,46.7649,46.7825,21316.0
2021-07-13 12:35:00,53.29,53.3,53.28,53.3,96858.0,46.7825,46.7913,46.7737,46.7913,96858.0
2021-07-13 12:40:00,53.29,53.31,53.28,53.31,61442.0,46.7825,46.8,46.7737,46.8,61442.0
2021-07-13 12:45:00,53.31,53.32,53.3,53.32,25561.0,46.8,46.8088,46.7913,46.8088,25561.0
2021-07-13 12:50:00,53.32,53.33,53.3,53.3,38606.0,46.8088,46.8176,46.7913,46.7913,38606.0
2021-07-13 12:55:00,53.31,53.31,53.28,53.3,65470.0,46.8,46.8,46.7737,46.7913,65470.0
2021-07-13 13:00:00,53.3,53.31,53.28,53.28,91427.0,46.7913,46.8,46.7737,46.7737,91427.0
2021-07-13 13:05:00,53.28,53.28,53.25,53.27,127003.0,46.7737,46.7737,46.7474,46.7649,127003.0
2021-07-13 13:10:00,53.28,53.28,53.21,53.22,81866.0,46.7737,46.7737,46.7123,46.721,81866.0
2021-07-13 13:15:00,53.22,53.23,53.13,53.13,56906.0,46.721,46.7298,46.642,46.642,56906.0
2021-07-13 13:20:00,53.13,53.2,53.12,53.19,36636.0,46.642,46.7035,46.6332,46.6947,36636.0
2021-07-13 13:25:00,53.19,53.22,53.17,53.2,43326.0,46.6947,46.721,46.6771,46.7035,43326.0
2021-07-13 13:30:00,53.2,53.2,53.16,53.18,50254.0,46.7035,46.7035,46.6684,46.6859,50254.0
2021-07-13 13:35:00,53.17,53.18,53.13,53.15,29402.0,46.6771,46.6859,46.642,46.6596,29402.0
2021-07-13 13:40:00,53.15,53.17,53.1,53.14,83242.0,46.6596,46.6771,46.6157,46.6508,83242.0
2021-07-13 13:45:00,53.15,53.16,53.12,53.14,49914.0,46.6596,46.6684,46.6332,46.6508,49914.0
2021-07-13 13:50:00,53.13,53.14,53.1,53.13,46332.0,46.642,46.6508,46.6157,46.642,46332.0
2021-07-13 13:55:00,53.13,53.17,53.13,53.16,34168.0,46.642,46.6771,46.642,46.6684,34168.0
2021-07-13 14:00:00,53.15,53.15,53.05,53.07,95553.0,46.6596,46.6596,46.5718,46.5893,95553.0
2021-07-13 14:05:00,53.07,53.12,53.06,53.11,63635.0,46.5893,46.6332,46.5806,46.6245,63635.0
2021-07-13 14:10:00,53.11,53.14,53.11,53.13,34492.0,46.6245,46.6508,46.6245,46.642,34492.0
2021-07-13 14:15:00,53.13,53.14,53.1,53.13,37284.0,46.642,46.6508,46.6157,46.642,37284.0
2021-07-13 14:20:00,53.13,53.15,53.11,53.14,32893.0,46.642,46.6596,46.6245,46.6508,32893.0
2021-07-13 14:25:00,53.15,53.18,53.14,53.16,18890.0,46.6596,46.6859,46.6508,46.6684,18890.0
2021-07-13 14:30:00,53.15,53.18,53.14,53.17,28279.0,46.6596,46.6859,46.6508,46.6771,28279.0
2021-07-13 14:35:00,53.18,53.19,53.14,53.15,30193.0,46.6859,46.6947,46.6508,46.6596,30193.0
2021-07-13 14:40:00,53.16,53.17,53.11,53.13,32433.0,46.6684,46.6771,46.6245,46.642,32433.0
2021-07-13 14:45:00,53.12,53.13,53.1,53.13,36923.0,46.6332,46.642,46.6157,46.642,36923.0
2021-07-13 14:50:00,53.12,53.13,53.1,53.12,35697.0,46.6332,46.642,46.6157,46.6332,35697.0
2021-07-13 14:55:00,53.12,53.16,53.1,53.16,75651.0,46.6332,46.6684,46.6157,46.6684,75651.0
2021-07-13 15:00:00,53.15,53.15,53.12,53.13,42934.0,46.6596,46.6596,46.6332,46.642,42934.0
2021-07-13 15:05:00,53.13,53.16,53.11,53.12,50854.0,46.642,46.6684,46.6245,46.6332,50854.0
2021-07-13 15:10:00,53.12,53.12,53.09,53.1,37734.0,46.6332,46.6332,46.6069,46.6157,37734.0
2021-07-13 15:15:00,53.1,53.11,53.09,53.1,29327.0,46.6157,46.6245,46.6069,46.6157,29327.0
2021-07-13 15:20:00,53.11,53.11,53.08,53.09,55474.0,46.6245,46.6245,46.5981,46.6069,55474.0
2021-07-13 15:25:00,53.09,53.1,53.08,53.09,672851.0,46.6069,46.6157,46.5981,46.6069,672851.0
2021-07-13 15:30:00,53.09,53.09,53.04,53.07,85339.0,46.6069,46.6069,46.563,46.5893,85339.0
2021-07-13 15:35:00,53.07,53.09,53.06,53.09,34681.0,46.5893,46.6069,46.5806,46.6069,34681.0
2021-07-13 15:40:00,53.09,53.12,53.08,53.1,68326.0,46.6069,46.6332,46.5981,46.6157,68326.0
2021-07-13 15:45:00,53.1,53.1,53.05,53.06,32350.0,46.6157,46.6157,46.5718,46.5806,32350.0
2021-07-13 15:50:00,53.06,53.07,53.03,53.05,45394.0,46.5806,46.5893,46.5542,46.5718,45394.0
2021-07-13 15:55:00,53.05,53.07,53.02,53.05,301918.0,46.5718,46.5893,46.5455,46.5718,301918.0
2021-07-14 09:30:00,53.57,53.57,53.47,53.48,215842.0,47.0283,47.0283,46.9405,46.9493,215842.0
2021-07-14 09:35:00,53.48,53.48,53.42,53.42,85105.0,46.9493,46.9493,46.8966,46.8966,85105.0
2021-07-14 09:40:00,53.42,53.42,53.34,53.38,73507.0,46.8966,46.8966,46.8264,46.8615,73507.0
2021-07-14 09:45:00,53.39,53.41,53.31,53.33,102607.0,46.8703,46.8878,46.8,46.8176,102607.0
2021-07-14 09:50:00,53.34,53.39,53.33,53.36,75388.0,46.8264,46.8703,46.8176,46.8439,75388.0
2021-07-14 09:55:00,53.35,53.4,53.34,53.36,81346.0,46.8352,46.879,46.8264,46.8439,81346.0
2021-07-14 10:00:00,53.36,53.41,53.34,53.4,124614.0,46.8439,46.8878,46.8264,46.879,124614.0
2021-07-14 10:05:00,53.4,53.41,53.36,53.4,64784.0,46.879,46.8878,46.8439,46.879,64784.0
2021-07-14 10:10:00,53.4,53.4,53.35,53.38,113947.0,46.879,46.879,46.8352,46.8615,113947.0
2021-07-14 10:15:00,53.37,53.42,53.36,53.41,73178.0,46.8527,46.8966,46.8439,46.8878,73178.0
2021-07-14 10:20:00,53.4,53.42,53.39,53.41,52090.0,46.879,46.8966,46.8703,46.8878,52090.0
2021-07-14 10:25:00,53.4,53.41,53.31,53.32,37542.0,46.879,46.8878,46.8,46.8088,37542.0
2021-07-14 10:30:00,53.32,53.33,53.29,53.3,62482.0,46.8088,46.8176,46.7825,46.7913,62482.0
2021-07-14 10:35:00,53.3,53.31,53.26,53.29,98347.0,46.7913,46.8,46.7561,46.7825,98347.0
2021-07-14 10:40:00,53.29,53.33,53.28,53.29,129144.0,46.7825,46.8176,46.7737,46.7825,129144.0
2021-07-14 10:45:00,53.29,53.34,53.28,53.34,30549.0,46.7825,46.8264,46.7737,46.8264,30549.0
2021-07-14 10:50:00,53.35,53.36,53.34,53.35,57915.0,46.8352,46.8439,46.8264,46.8352,57915.0
2021-07-14 10:55:00,53.35,53.36,53.32,53.33,90046.0,46.8352,46.8439,46.8088,46.8176,90046.0
2021-07-14 11:00:00,53.32,53.35,53.32,53.35,110372.0,46.8088,46.8352,46.8088,46.8352,110372.0
2021-07-14 11:05:00,53.35,53.35,53.32,53.32,62123.0,46.8352,46.8352,46.8088,46.8088,62123.0
2021-07-14 11:10:00,53.32,53.34,53.31,53.33,47961.0,46.8088,46.8264,46.8,46.8176,47961.0
2021-07-14 11:15:00,53.33,53.36,53.32,53.35,37680.0,46.8176,46.8439,46.8088,46.8352,37680.0
2021-07-14 11:20:00,53.36,53.37,53.34,53.36,62266.0,46.8439,46.8527,46.8264,46.8439,62266.0
2021-07-14 11:25:00,53.35,53.36,53.25,53.29,93508.0,46.8352,46.8439,46.7474,46.7825,93508.0
2021-07-14 11:30:00,53.29,53.3,53.27,53.28,97978.0,46.7825,46.7913,46.7649,46.7737,97978.0
2021-07-14 11:35:00,53.28,53.29,53.25,53.26,62821.0,46.7737,46.7825,46.7474,46.7561,62821.0
2021-07-14 11:40:00,53.26,53.26,53.2,53.23,194420.0,46.7561,46.7561,46.7035,46.7298,194420.0
2021-07-14 11:45:00,53.24,53.24,53.22,53.23,36642.0,46.7386,46.7386,46.721,46.7298,36642.0
2021-07-14 11:50:00,53.23,53.23,53.19,53.2,74346.0,46.7298,46.7298,46.6947,46.7035,74346.0
2021-07-14 11:55:00,53.2,53.24,53.17,53.23,72327.0,46.7035,46.7386,46.6771,46.7298,72327.0
2021-07-14 12:00:00,53.23,53.29,53.23,53.29,44649.0,46.7298,46.7825,46.7298,46.7825,44649.0
2021-07-14 12:05:00,53.29,53.32,53.28,53.31,97288.0,46.7825,46.8088,46.7737,46.8,97288.0
2021-07-14 12:10:00,53.3,53.32,53.28,53.3,64003.0,46.7913,46.8088,46.7737,46.7913,64003.0
2021-07-14 12:15:00,53.29,53.3,53.28,53.3,53213.0,46.7825,46.7913,46.7737,46.7913,53213.0
2021-07-14 12:20:00,53.31,53.33,53.3,53.32,35019.0,46.8,46.8176,46.7913,46.8088,35019.0
2021-07-14 12:25:00,53.32,53.35,53.32,53.34,29845.0,46.8088,46.8352,46.8088,46.8264,29845.0
2021-07-14 12:30:00,53.35,53.35,53.34,53.35,80868.0,46.8352,46.8352,46.8264,46.8352,80868.0
2021-07-14 12:35:00,53.35,53.36,53.33,53.36,71494.0,46.8352,46.8439,46.8176,46.8439,71494.0
2021-07-14 12:40:00,53.36,53.38,53.35,53.38,80392.0,46.8439,46.8615,46.8352,46.8615,80392.0
2021-07-14 12:45:00,53.38,53.38,53.32,53.33,136941.0,46.8615,46.8615,46.8088,46.8176,136941.0
2021-07-14 12:50:00,53.33,53.37,53.31,53.37,127404.0,46.8176,46.8527,46.8,46.8527,127404.0
2021-07-14 12:55:00,53.36,53.37,53.35,53.36,85656.0,46.8439,46.8527,46.8352,46.8439,85656.0
2021-07-14 13:00:00,53.36,53.37,53.34,53.35,54698.0,46.8439,46.8527,46.8264,46.8352,54698.0
2021-07-14 13:05:00,53.35,53.36,53.32,53.32,14109.0,46.8352,46.8439,46.8088,46.8088,14109.0
2021-07-14 13:10:00,53.32,53.33,53.29,53.31,34636.0,46.8088,46.8176,46.7825,46.8,34636.0
2021-07-14 13:15:00,53.3,53.31,53.28,53.29,48619.0,46.7913,46.8,46.7737,46.7825,48619.0
2021-07-14 13:20:00,53.29,53.32,53.28,53.31,23461.0,46.7825,46.8088,46.7737,46.8,23461.0
2021-07-14 13:25:00,53.3,53.31,53.28,53.31,18531.0,46.7913,46.8,46.7737,46.8,18531.0
2021-07-14 13:30:00,53.31,53.34,53.3,53.33,67699.0,46.8,46.8264,46.7913,46.8176,67699.0
2021-07-14 13:35:00,53.34,53.35,53.32,53.34,53526.0,46.8264,46.8352,46.8088,46.8264,53526.0
2021-07-14 13:40:00,53.34,53.35,53.34,53.34,15620.0,46.8264,46.8352,46.8264,46.8264,15620.0
2021-07-14 13:45:00,53.35,53.37,53.34,53.35,32292.0,46.8352,46.8527,46.8264,46.8352,32292.0
2021-07-14 13:50:00,53.35,53.35,53.32,53.35,21263.0,46.8352,46.8352,46.8088,46.8352,21263.0
2021-07-14 13:55:00,53.35,53.35,53.31,53.31,30268.0,46.8352,46.8352,46.8,46.8,30268.0
2021-07-14 14:00:00,53.32,53.36,53.3,53.33,42349.0,46.8088,46.8439,46.7913,46.8176,42349.0
2021-07-14 14:05:00,53.33,53.33,53.3,53.31,49930.0,46.8176,46.8176,46.7913,46.8,49930.0
2021-07-14 14:10:00,53.3,53.35,53.3,53.35,45161.0,46.7913,46.8352,46.7913,46.8352,45161.0
2021-07-14 14:15:00,53.34,53.37,53.34,53.37,43143.0,46.8264,46.8527,46.8264,46.8527,43143.0
2021-07-14 14:20:00,53.37,53.38,53.35,53.38,32435.0,46.8527,46.8615,46.8352,46.8615,32435.0
2021-07-14 14:25:00,53.38,53.39,53.37,53.38,39150.0,46.8615,46.8703,46.8527,46.8615,39150.0
2021-07-14 14:30:00,53.38,53.38,53.36,53.36,54747.0,46.8615,46.8615,46.8439,46.8439,54747.0
2021-07-14 14:35:00,53.37,53.38,53.36,53.37,27301.0,46.8527,46.8615,46.8439,46.8527,27301.0
2021-07-14 14:40:00,53.37,53.37,53.34,53.36,45379.0,46.8527,46.8527,46.8264,46.8439,45379.0
2021-07-14 14:45:00,53.35,53.37,53.35,53.36,56820.0,46.8352,46.8527,46.8352,46.8439,56820.0
2021-07-14 14:50:00,53.36,53.37,53.35,53.36,63174.0,46.8439,46.8527,46.8352,46.8439,63174.0
2021-07-14 14:55:00,53.35,53.36,53.34,53.35,20762.0,46.8352,46.8439,46.8264,46.8352,20762.0
2021-07-14 15:00:00,53.35,53.36,53.34,53.35,24057.0,46.8352,46.8439,46.8264,46.8352,24057.0
2021-07-14 15:05:00,53.36,53.37,53.34,53.37,48711.0,46.8439,46.8527,46.8264,46.8527,48711.0
2021-07-14 15:10:00,53.37,53.38,53.33,53.34,39671.0,46.8527,46.8615,46.8176,46.8264,39671.0
2021-07-14 15:15:00,53.34,53.35,53.31,53.33,52934.0,46.8264,46.8352,46.8,46.8176,52934.0
2021-07-14 15:20:00,53.33,53.35,53.32,53.34,77538.0,46.8176,46.8352,46.8088,46.8264,77538.0
2021-07-14 15:25:00,53.34,53.35,53.31,53.33,48937.0,46.8264,46.8352,46.8,46.8176,48937.0
2021-07-14 15:30:00,53.33,53.33,53.31,53.33,112464.0,46.8176,46.8176,46.8,46.8176,112464.0
2021-07-14 15:35:00,53.33,53.35,53.31,53.32,82181.0,46.8176,46.8352,46.8,46.8088,82181.0
2021-07-14 15:40:00,53.31,53.32,53.3,53.3,77896.0,46.8,46.8088,46.7913,46.7913,77896.0
2021-07-14 15:45:00,53.3,53.35,53.3,53.32,151330.0,46.7913,46.8352,46.7913,46.8088,151330.0
2021-07-14 15:50:00,53.33,53.33,53.29,53.3,93082.0,46.8176,46.8176,46.7825,46.7913,93082.0
2021-07-14 15:55:00,53.3,53.31,53.28,53.29,127397.0,46.7913,46.8,46.7737,46.7825,127397.0
2021-07-15 09:30:00,53.45,53.52,53.42,53.42,302483.0,46.9229,46.9844,46.8966,46.8966,302483.0
2021-07-15 09:35:00,53.42,53.49,53.41,53.41,165807.0,46.8966,46.9581,46.8878,46.8878,165807.0
2021-07-15 09:40:00,53.41,53.45,53.38,53.42,485960.0,46.8878,46.9229,46.8615,46.8966,485960.0
2021-07-15 09:45:00,53.42,53.54,53.42,53.54,285305.0,46.8966,47.002,46.8966,47.002,285305.0
2021-07-15 09:50:00,53.53,53.55,53.48,53.48,59267.0,46.9932,47.0107,46.9493,46.9493,59267.0
2021-07-15 09:55:00,53.49,53.61,53.48,53.59,161867.0,46.9581,47.0634,46.9493,47.0458,161867.0
2021-07-15 10:00:00,53.6,53.61,53.56,53.59,186682.0,47.0546,47.0634,47.0195,47.0458,186682.0
2021-07-15 10:05:00,53.59,53.62,53.57,53.61,121559.0,47.0458,47.0722,47.0283,47.0634,121559.0
2021-07-15 10:10:00,53.62,53.62,53.55,53.57,203841.0,47.0722,47.0722,47.0107,47.0283,203841.0
2021-07-15 10:15:00,53.57,53.59,53.51,53.52,98047.0,47.0283,47.0458,46.9756,46.9844,98047.0
2021-07-15 10:20:00,53.52,53.54,53.5,53.53,57600.0,46.9844,47.002,46.9668,46.9932,57600.0
2021-07-15 10:25:00,53.54,53.54,53.43,53.45,100344.0,47.002,47.002,46.9054,46.9229,100344.0
2021-07-15 10:30:00,53.46,53.53,53.45,53.51,41581.0,46.9317,46.9932,46.9229,46.9756,41581.0
2021-07-15 10:35:00,53.5,53.55,53.48,53.54,72260.0,46.9668,47.0107,46.9493,47.002,72260.0
2021-07-15 10:40:00,53.54,53.54,53.45,53.48,62233.0,47.002,47.002,46.9229,46.9493,62233.0
2021-07-15 10:45:00,53.48,53.5,53.42,53.44,57464.0,46.9493,46.9668,46.8966,46.9142,57464.0
2021-07-15 10:50:00,53.44,53.48,53.4,53.45,167252.0,46.9142,46.9493,46.879,46.9229,167252.0
2021-07-15 10:55:00,53.45,53.46,53.42,53.44,41473.0,46.9229,46.9317,46.8966,46.9142,41473.0
2021-07-15 11:00:00,53.45,53.46,53.39,53.41,39738.0,46.9229,46.9317,46.8703,46.8878,39738.0
2021-07-15 11:05:00,53.41,53.47,53.4,53.46,111398.0,46.8878,46.9405,46.879,46.9317,111398.0
2021-07-15 11:10:00,53.46,53.48,53.42,53.46,101458.0,46.9317,46.9493,46.8966,46.9317,101458.0
2021-07-15 11:15:00,53.47,53.47,53.43,53.45,107958.0,46.9405,46.9405,46.9054,46.9229,107958.0
2021-07-15 11:20:00,53.45,53.46,53.43,53.44,61446.0,46.9229,46.9317,46.9054,46.9142,61446.0
2021-07-15 11:25:00,53.44,53.45,53.42,53.44,53410.0,46.9142,46.9229,46.8966,46.9142,53410.0
2021-07-15 11:30:00,53.44,53.47,53.43,53.45,124589.0,46.9142,46.9405,46.9054,46.9229,124589.0
2021-07-15 11:35:00,53.46,53.46,53.44,53.46,105787.0,46.9317,46.9317,46.9142,46.9317,105787.0
2021-07-15 11:40:00,53.45,53.46,53.44,53.45,100510.0,46.9229,46.9317,46.9142,46.9229,100510.0
2021-07-15 11:45:00,53.46,53.46,53.42,53.43,57840.0,46.9317,46.9317,46.8966,46.9054,57840.0
2021-07-15 11:50:00,53.43,53.45,53.41,53.41,142545.0,46.9054,46.9229,46.8878,46.8878,142545.0
2021-07-15 11:55:00,53.42,53.42,53.37,53.38,52542.0,46.8966,46.8966,46.8527,46.8615,52542.0
2021-07-15 12:00:00,53.38,53.4,53.35,53.35,388130.0,46.8615,46.879,46.8352,46.8352,388130.0
2021-07-15 12:05:00,53.35,53.36,53.31,53.32,102979.0,46.8352,46.8439,46.8,46.8088,102979.0
2021-07-15 12:10:00,53.32,53.33,53.29,53.32,305677.0,46.8088,46.8176,46.7825,46.8088,305677.0
2021-07-15 12:15:00,53.32,53.34,53.3,53.32,176560.0,46.8088,46.8264,46.7913,46.8088,176560.0
2021-07-15 12:20:00,53.32,53.33,53.31,53.33,37633.0,46.8088,46.8176,46.8,46.8176,37633.0
2021-07-15 12:25:00,53.33,53.36,53.32,53.35,56264.0,46.8176,46.8439,46.8088,46.8352,56264.0
2021-07-15 12:30:00,53.35,53.36,53.32,53.32,60746.0,46.8352,46.8439,46.8088,46.8088,60746.0
2021-07-15 12:35:00,53.31,53.37,53.31,53.35,98655.0,46.8,46.8527,46.8,46.8352,98655.0
2021-07-15 12:40:00,53.36,53.37,53.34,53.37,44585.0,46.8439,46.8527,46.8264,46.8527,44585.0
2021-07-15 12:45:00,53.37,53.38,53.35,53.36,84844.0,46.8527,46.8615,46.8352,46.8439,84844.0
2021-07-15 12:50:00,53.36,53.37,53.34,53.35,125928.0,46.8439,46.8527,46.8264,46.8352,125928.0
2021-07-15 12:55:00,53.35,53.38,53.34,53.37,210032.0,46.8352,46.8615,46.8264,46.8527,210032.0
2021-07-15 13:00:00,53.37,53.38,53.33,53.35,131137.0,46.8527,46.8615,46.8176,46.8352,131137.0
2021-07-15 13:05:00,53.35,53.36,53.33,53.34,158931.0,46.8352,46.8439,46.8176,46.8264,158931.0
2021-07-15 13:10:00,53.35,53.36,53.3,53.3,183721.0,46.8352,46.8439,46.7913,46.7913,183721.0
2021-07-15 13:15:00,53.3,53.35,53.28,53.3,290946.0,46.7913,46.8352,46.7737,46.7913,290946.0
2021-07-15 13:20:00,53.3,53.34,53.3,53.33,243957.0,46.7913,46.8264,46.7913,46.8176,243957.0
2021-07-15 13:25:00,53.33,53.36,53.32,53.35,111227.0,46.8176,46.8439,46.8088,46.8352,111227.0
2021-07-15 13:30:00,53.34,53.34,53.31,53.32,93416.0,46.8264,46.8264,46.8,46.8088,93416.0
2021-07-15 13:35:00,53.32,53.32,53.28,53.3,131117.0,46.8088,46.8088,46.7737,46.7913,131117.0
2021-07-15 13:40:00,53.3,53.31,53.27,53.28,38092.0,46.7913,46.8,46.7649,46.7737,38092.0
2021-07-15 13:45:00,53.28,53.3,53.26,53.29,36019.0,46.7737,46.7913,46.7561,46.7825,36019.0
2021-07-15 13:50:00,53.29,53.3,53.25,53.26,40497.0,46.7825,46.7913,46.7474,46.7561,40497.0
2021-07-15 13:55:00,53.25,53.25,53.22,53.22,97898.0,46.7474,46.7474,46.721,46.721,97898.0
2021-07-15 14:00:00,53.22,53.26,53.21,53.24,112363.0,46.721,46.7561,46.7123,46.7386,112363.0
2021-07-15 14:05:00,53.25,53.29,53.24,53.28,43512.0,46.7474,46.7825,46.7386,46.7737,43512.0
2021-07-15 14:10:00,53.27,53.28,53.25,53.27,63448.0,46.7649,46.7737,46.7474,46.7649,63448.0
2021-07-15 14:15:00,53.26,53.3,53.25,53.3,35678.0,46.7561,46.7913,46.7474,46.7913,35678.0
2021-07-15 14:20:00,53.3,53.32,53.29,53.3,74383.0,46.7913,46.8088,46.7825,46.7913,74383.0
2021-07-15 14:25:00,53.3,53.34,53.3,53.33,97162.0,46.7913,46.8264,46.7913,46.8176,97162.0
2021-07-15 14:30:00,53.32,53.33,53.3,53.32,58461.0,46.8088,46.8176,46.7913,46.8088,58461.0
2021-07-15 14:35:00,53.31,53.32,53.3,53.31,16823.0,46.8,46.8088,46.7913,46.8,16823.0
2021-07-15 14:40:00,53.32,53.32,53.3,53.32,90154.0,46.8088,46.8088,46.7913,46.8088,90154.0
2021-07-15 14:45:00,53.31,53.34,53.28,53.34,201066.0,46.8,46.8264,46.7737,46.8264,201066.0
2021-07-15 14:50:00,53.34,53.36,53.33,53.34,216162.0,46.8264,46.8439,46.8176,46.8264,216162.0
2021-07-15 14:55:00,53.35,53.37,53.34,53.37,34407.0,46.8352,46.8527,46.8264,46.8527,34407.0
2021-07-15 15:00:00,53.37,53.4,53.37,53.39,50190.0,46.8527,46.879,46.8527,46.8703,50190.0
2021-07-15 15:05:00,53.39,53.39,53.37,53.38,62108.0,46.8703,46.8703,46.8527,46.8615,62108.0
2021-07-15 15:10:00,53.38,53.39,53.36,53.37,79933.0,46.8615,46.8703,46.8439,46.8527,79933.0
2021-07-15 15:15:00,53.37,53.38,53.35,53.36,93993.0,46.8527,46.8615,46.8352,46.8439,93993.0
2021-07-15 15:20:00,53.37,53.39,53.35,53.36,84992.0,46.8527,46.8703,46.8352,46.8439,84992.0
2021-07-15 15:25:00,53.36,53.4,53.36,53.4,46644.0,46.8439,46.879,46.8439,46.879,46644.0
2021-07-15 15:30:00,53.4,53.41,53.39,53.4,83290.0,46.879,46.8878,46.8703,46.879,83290.0
2021-07-15 15:35:00,53.39,53.41,53.38,53.38,74215.0,46.8703,46.8878,46.8615,46.8615,74215.0
2021-07-15 15:40:00,53.39,53.39,53.36,53.38,67565.0,46.8703,46.8703,46.8439,46.8615,67565.0
2021-07-15 15:45:00,53.37,53.38,53.34,53.35,111069.0,46.8527,46.8615,46.8264,46.8352,111069.0
2021-07-15 15:50:00,53.35,53.36,53.33,53.36,288243.0,46.8352,46.8439,46.8176,46.8439,288243.0
2021-07-15 15:55:00,53.35,53.4,53.34,53.35,385247.0,46.8352,46.879,46.8264,46.8352,385247.0
2021-07-16 09:30:00,53.47,53.48,53.41,53.42,302495.0,46.9405,46.9493,46.8878,46.8966,302495.0
2021-07-16 09:35:00,53.41,53.42,53.35,53.36,93213.0,46.8878,46.8966,46.8352,46.8439,93213.0
2021-07-16 09:40:00,53.36,53.36,53.3,53.3,118609.0,46.8439,46.8439,46.7913,46.7913,118609.0
2021-07-16 09:45:00,53.3,53.31,53.2,53.2,137442.0,46.7913,46.8,46.7035,46.7035,137442.0
2021-07-16 09:50:00,53.2,53.24,53.19,53.24,108067.0,46.7035,46.7386,46.6947,46.7386,108067.0
2021-07-16 09:55:00,53.24,53.25,53.21,53.23,61423.0,46.7386,46.7474,46.7123,46.7298,61423.0
2021-07-16 10:00:00,53.22,53.24,53.16,53.19,137950.0,46.721,46.7386,46.6684,46.6947,137950.0
2021-07-16 10:05:00,53.19,53.19,53.12,53.13,143878.0,46.6947,46.6947,46.6332,46.642,143878.0
2021-07-16 10:10:00,53.12,53.14,53.06,53.11,189000.0,46.6332,46.6508,46.5806,46.6245,189000.0
2021-07-16 10:15:00,53.1,53.14,53.08,53.13,80152.0,46.6157,46.6508,46.5981,46.642,80152.0
2021-07-16 10:20:00,53.12,53.13,53.04,53.04,53062.0,46.6332,46.642,46.563,46.563,53062.0
2021-07-16 10:25:00,53.05,53.08,53.02,53.04,65189.0,46.5718,46.5981,46.5455,46.563,65189.0
2021-07-16 10:30:00,53.04,53.14,53.03,53.11,92476.0,46.563,46.6508,46.5542,46.6245,92476.0
2021-07-16 10:35:00,53.11,53.11,53.05,53.11,125909.0,46.6245,46.6245,46.5718,46.6245,125909.0
2021-07-16 10:40:00,53.11,53.12,53.07,53.1,121693.0,46.6245,46.6332,46.5893,46.6157,121693.0
2021-07-16 10:45:00,53.09,53.11,53.08,53.09,177731.0,46.6069,46.6245,46.5981,46.6069,177731.0
2021-07-16 10:50:00,53.1,53.15,53.09,53.13,101160.0,46.6157,46.6596,46.6069,46.642,101160.0
2021-07-16 10:55:00,53.14,53.15,53.12,53.14,106777.0,46.6508,46.6596,46.6332,46.6508,106777.0
2021-07-16 11:00:00,53.13,53.14,53.08,53.09,102178.0,46.642,46.6508,46.5981,46.6069,102178.0
2021-07-16 11:05:00,53.09,53.14,53.07,53.12,82341.0,46.6069,46.6508,46.5893,46.6332,82341.0
2021-07-16 11:10:00,53.11,53.13,53.09,53.1,110145.0,46.6245,46.642,46.6069,46.6157,110145.0
2021-07-16 11:15:00,53.1,53.11,53.06,53.09,56374.0,46.6157,46.6245,46.5806,46.6069,56374.0
2021-07-16 11:20:00,53.08,53.12,53.08,53.09,73018.0,46.5981,46.6332,46.5981,46.6069,73018.0
2021-07-16 11:25:00,53.09,53.11,53.07,53.07,100019.0,46.6069,46.6245,46.5893,46.5893,100019.0
2021-07-16 11:30:00,53.06,53.11,53.06,53.11,28593.0,46.5806,46.6245,46.5806,46.6245,28593.0
2021-07-16 11:35:00,53.11,53.11,53.09,53.11,112318.0,46.6245,46.6245,46.6069,46.6245,112318.0
2021-07-16 11:40:00,53.11,53.11,53.07,53.08,93157.0,46.6245,46.6245,46.5893,46.5981,93157.0
2021-07-16 11:45:00,53.08,53.09,53.04,53.08,108872.0,46.5981,46.6069,46.563,46.5981,108872.0
2021-07-16 11:50:00,53.08,53.12,53.07,53.12,63192.0,46.5981,46.6332,46.5893,46.6332,63192.0
2021-07-16 11:55:00,53.12,53.12,53.09,53.1,42491.0,46.6332,46.6332,46.6069,46.6157,42491.0
2021-07-16 12:00:00,53.1,53.11,53.08,53.11,25465.0,46.6157,46.6245,46.5981,46.6245,25465.0
2021-07-16 12:05:00,53.1,53.11,53.1,53.11,61942.0,46.6157,46.6245,46.6157,46.6245,61942.0
2021-07-16 12:10:00,53.1,53.12,53.1,53.12,70118.0,46.6157,46.6332,46.6157,46.6332,70118.0
2021-07-16 12:15:00,53.12,53.15,53.11,53.15,43632.0,46.6332,46.6596,46.6245,46.6596,43632.0
2021-07-16 12:20:00,53.15,53.15,53.12,53.12,27209.0,46.6596,46.6596,46.6332,46.6332,27209.0
2021-07-16 12:25:00,53.12,53.13,53.11,53.12,24336.0,46.6332,46.642,46.6245,46.6332,24336.0
2021-07-16 12:30:00,53.11,53.14,53.11,53.14,22895.0,46.6245,46.6508,46.6245,46.6508,22895.0
2021-07-16 12:35:00,53.14,53.14,53.11,53.11,50743.0,46.6508,46.6508,46.6245,46.6245,50743.0
2021-07-16 12:40:00,53.11,53.12,53.09,53.1,344356.0,46.6245,46.6332,46.6069,46.6157,344356.0
2021-07-16 12:45:00,53.11,53.11,53.08,53.11,42555.0,46.6245,46.6245,46.5981,46.6245,42555.0
2021-07-16 12:50:00,53.11,53.14,53.1,53.13,34994.0,46.6245,46.6508,46.6157,46.642,34994.0
2021-07-16 12:55:00,53.13,53.15,53.11,53.12,46513.0,46.642,46.6596,46.6245,46.6332,46513.0
2021-07-16 13:00:00,53.12,53.13,53.11,53.13,9900.0,46.6332,46.642,46.6245,46.642,9900.0
2021-07-16 13:05:00,53.13,53.16,53.13,53.15,41232.0,46.642,46.6684,46.642,46.6596,41232.0
2021-07-16 13:10:00,53.15,53.15,53.13,53.14,13031.0,46.6596,46.6596,46.642,46.6508,13031.0
2021-07-16 13:15:00,53.14,53.15,53.12,53.15,54938.0,46.6508,46.6596,46.6332,46.6596,54938.0
2021-07-16 13:20:00,53.15,53.15,53.11,53.12,15797.0,46.6596,46.6596,46.6245,46.6332,15797.0
2021-07-16 13:25:00,53.12,53.12,53.1,53.11,20618.0,46.6332,46.6332,46.6157,46.6245,20618.0
2021-07-16 13:30:00,53.11,53.12,53.08,53.09,67617.0,46.6245,46.6332,46.5981,46.6069,67617.0
2021-07-16 13:35:00,53.08,53.1,53.07,53.08,40991.0,46.5981,46.6157,46.5893,46.5981,40991.0
2021-07-16 13:40:00,53.08,53.08,53.05,53.07,52063.0,46.5981,46.5981,46.5718,46.5893,52063.0
2021-07-16 13:45:00,53.06,53.08,53.05,53.06,41174.0,46.5806,46.5981,46.5718,46.5806,41174.0
2021-07-16 13:50:00,53.05,53.07,53.05,53.06,15025.0,46.5718,46.5893,46.5718,46.5806,15025.0
2021-07-16 13:55:00,53.06,53.06,53.04,53.05,30989.0,46.5806,46.5806,46.563,46.5718,30989.0
2021-07-16 14:00:00,53.04,53.05,53.0,53.02,58146.0,46.563,46.5718,46.5279,46.5455,58146.0
2021-07-16 14:05:00,53.01,53.05,53.0,53.03,40371.0,46.5367,46.5718,46.5279,46.5542,40371.0
2021-07-16 14:10:00,53.02,53.03,53.0,53.01,38852.0,46.5455,46.5542,46.5279,46.5367,38852.0
2021-07-16 14:15:00,53.02,53.04,53.0,53.04,32551.0,46.5455,46.563,46.5279,46.563,32551.0
2021-07-16 14:20:00,53.03,53.05,53.03,53.04,28562.0,46.5542,46.5718,46.5542,46.563,28562.0
2021-07-16 14:25:00,53.04,53.05,53.01,53.02,27939.0,46.563,46.5718,46.5367,46.5455,27939.0
2021-07-16 14:30:00,53.02,53.03,52.99,53.0,57841.0,46.5455,46.5542,46.5191,46.5279,57841.0
2021-07-16 14:35:00,53.01,53.02,52.99,53.01,50005.0,46.5367,46.5455,46.5191,46.5367,50005.0
2021-07-16 14:40:00,53.01,53.02,52.99,53.0,27049.0,46.5367,46.5455,46.5191,46.5279,27049.0
2021-07-16 14:45:00,53.01,53.01,52.98,52.99,238650.0,46.5367,46.5367,46.5103,46.5191,238650.0
2021-07-16 14:50:00,52.99,53.0,52.96,52.97,69119.0,46.5191,46.5279,46.4928,46.5016,69119.0
2021-07-16 14:55:00,52.97,52.98,52.96,52.96,45421.0,46.5016,46.5103,46.4928,46.4928,45421.0
2021-07-16 15:00:00,52.96,52.97,52.92,52.93,28571.0,46.4928,46.5016,46.4577,46.4664,28571.0
2021-07-16 15:05:00,52.93,52.95,52.92,52.95,128400.0,46.4664,46.484,46.4577,46.484,128400.0
2021-07-16 15:10:00,52.95,52.96,52.93,52.95,196169.0,46.484,46.4928,46.4664,46.484,196169.0
2021-07-16 15:15:00,52.94,52.99,52.93,52.99,391361.0,46.4752,46.5191,46.4664,46.5191,391361.0
2021-07-16 15:20:00,52.98,52.99,52.94,52.95,39314.0,46.5103,46.5191,46.4752,46.484,39314.0
2021-07-16 15:25:00,52.95,52.95,52.9,52.91,33228.0,46.484,46.484,46.4401,46.4489,33228.0
2021-07-16 15:30:00,52.91,52.94,52.89,52.93,60058.0,46.4489,46.4752,46.4313,46.4664,60058.0
2021-07-16 15:35:00,52.93,52.93,52.9,52.91,100399.0,46.4664,46.4664,46.4401,46.4489,100399.0
2021-07-16 15:40:00,52.91,52.94,52.91,52.91,94814.0,46.4489,46.4752,46.4489,46.4489,94814.0
2021-07-16 15:45:00,52.91,52.92,52.88,52.89,72843.0,46.4489,46.4577,46.4225,46.4313,72843.0
2021-07-16 15:50:00,52.89,52.94,52.89,52.94,116298.0,46.4313,46.4752,46.4313,46.4752,116298.0
2021-07-16 15:55:00,52.94,52.98,52.93,52.98,331958.0,46.4752,46.5103,46.4664,46.5103,331958.0
2021-07-19 09:30:00,52.3,52.3,52.14,52.17,296839.0,45.9134,45.9134,45.7729,45.7992,296839.0
2021-07-19 09:35:00,52.16,52.23,52.14,52.16,195840.0,45.7905,45.8519,45.7729,45.7905,195840.0
2021-07-19 09:40:00,52.15,52.23,52.07,52.22,228749.0,45.7817,45.8519,45.7115,45.8431,228749.0
2021-07-19 09:45:00,52.23,52.23,52.17,52.18,339075.0,45.8519,45.8519,45.7992,45.808,339075.0
2021-07-19 09:50:00,52.17,52.19,52.07,52.09,103391.0,45.7992,45.8168,45.7115,45.729,103391.0
2021-07-19 09:55:00,52.09,52.11,52.02,52.09,147469.0,45.729,45.7466,45.6676,45.729,147469.0
2021-07-19 10:00:00,52.06,52.08,51.98,52.05,214312.0,45.7027,45.7202,45.6325,45.6939,214312.0
2021-07-19 10:05:00,52.05,52.07,51.97,51.97,104230.0,45.6939,45.7115,45.6237,45.6237,104230.0
2021-07-19 10:10:00,51.97,52.02,51.95,51.99,108133.0,45.6237,45.6676,45.6061,45.6412,108133.0
2021-07-19 10:15:00,51.99,52.04,51.97,52.02,224265.0,45.6412,45.6851,45.6237,45.6676,224265.0
2021-07-19 10:20:00,52.02,52.06,51.99,52.02,108426.0,45.6676,45.7027,45.6412,45.6676,108426.0
2021-07-19 10:25:00,52.01,52.07,51.98,52.05,115179.0,45.6588,45.7115,45.6325,45.6939,115179.0
2021-07-19 10:30:00,52.05,52.05,51.99,52.0,151377.0,45.6939,45.6939,45.6412,45.65,151377.0
2021-07-19 10:35:00,52.0,52.01,51.95,52.0,417487.0,45.65,45.6588,45.6061,45.65,417487.0
2021-07-19 10:40:00,52.0,52.12,51.99,52.11,101906.0,45.65,45.7554,45.6412,45.7466,101906.0
2021-07-19 10:45:00,52.1,52.15,52.09,52.15,102924.0,45.7378,45.7817,45.729,45.7817,102924.0
2021-07-19 10:50:00,52.16,52.16,52.04,52.05,212150.0,45.7905,45.7905,45.6851,45.6939,212150.0
2021-07-19 10:55:00,52.05,52.08,52.02,52.08,93452.0,45.6939,45.7202,45.6676,45.7202,93452.0
2021-07-19 11:00:00,52.09,52.15,52.05,52.14,101916.0,45.729,45.7817,45.6939,45.7729,101916.0
2021-07-19 11:05:00,52.14,52.18,52.11,52.17,99854.0,45.7729,45.808,45.7466,45.7992,99854.0
2021-07-19 11:10:00,52.16,52.17,52.13,52.14,102679.0,45.7905,45.7992,45.7641,45.7729,102679.0
2021-07-19 11:15:00,52.14,52.18,52.14,52.16,71046.0,45.7729,45.808,45.7729,45.7905,71046.0
2021-07-19 11:20:00,52.15,52.17,52.1,52.11,43449.0,45.7817,45.7992,45.7378,45.7466,43449.0
2021-07-19 11:25:00,52.11,52.12,52.08,52.1,54275.0,45.7466,45.7554,45.7202,45.7378,54275.0
2021-07-19 11:30:00,52.1,52.19,52.09,52.16,71539.0,45.7378,45.8168,45.729,45.7905,71539.0
2021-07-19 11:35:00,52.16,52.18,52.11,52.13,69900.0,45.7905,45.808,45.7466,45.7641,69900.0
2021-07-19 11:40:00,52.13,52.18,52.11,52.17,121461.0,45.7641,45.808,45.7466,45.7992,121461.0
2021-07-19 11:45:00,52.18,52.19,52.15,52.16,75095.0,45.808,45.8168,45.7817,45.7905,75095.0
2021-07-19 11:50:00,52.16,52.19,52.15,52.19,173787.0,45.7905,45.8168,45.7817,45.8168,173787.0
2021-07-19 11:55:00,52.19,52.23,52.18,52.2,70407.0,45.8168,45.8519,45.808,45.8256,70407.0
2021-07-19 12:00:00,52.2,52.2,52.12,52.13,93949.0,45.8256,45.8256,45.7554,45.7641,93949.0
2021-07-19 12:05:00,52.13,52.14,52.11,52.12,78773.0,45.7641,45.7729,45.7466,45.7554,78773.0
2021-07-19 12:10:00,52.12,52.15,52.1,52.15,132592.0,45.7554,45.7817,45.7378,45.7817,132592.0
2021-07-19 12:15:00,52.15,52.16,52.13,52.15,89193.0,45.7817,45.7905,45.7641,45.7817,89193.0
2021-07-19 12:20:00,52.15,52.17,52.12,52.16,131830.0,45.7817,45.7992,45.7554,45.7905,131830.0
2021-07-19 12:25:00,52.16,52.19,52.1,52.12,120207.0,45.7905,45.8168,45.7378,45.7554,120207.0
2021-07-19 12:30:00,52.12,52.12,52.04,52.06,228477.0,45.7554,45.7554,45.6851,45.7027,228477.0
2021-07-19 12:35:00,52.06,52.07,52.01,52.02,133900.0,45.7027,45.7115,45.6588,45.6676,133900.0
2021-07-19 12:40:00,52.02,52.03,51.97,51.98,183905.0,45.6676,45.6763,45.6237,45.6325,183905.0
2021-07-19 12:45:00,51.98,52.01,51.97,51.98,213370.0,45.6325,45.6588,45.6237,45.6325,213370.0
2021-07-19 12:50:00,51.97,52.0,51.95,51.98,180073.0,45.6237,45.65,45.6061,45.6325,180073.0
2021-07-19 12:55:00,51.98,52.01,51.96,52.0,138285.0,45.6325,45.6588,45.6149,45.65,138285.0
2021-07-19 13:00:00,51.99,52.04,51.98,52.02,134976.0,45.6412,45.6851,45.6325,45.6676,134976.0
2021-07-19 13:05:00,52.02,52.04,51.99,52.04,101188.0,45.6676,45.6851,45.6412,45.6851,101188.0
2021-07-19 13:10:00,52.03,52.04,52.0,52.01,134178.0,45.6763,45.6851,45.65,45.6588,134178.0
2021-07-19 13:15:00,52.01,52.05,52.0,52.0,128650.0,45.6588,45.6939,45.65,45.65,128650.0
2021-07-19 13:20:00,52.01,52.02,51.97,51.99,73990.0,45.6588,45.6676,45.6237,45.6412,73990.0
2021-07-19 13:25:00,51.99,52.01,51.96,51.98,102101.0,45.6412,45.6588,45.6149,45.6325,102101.0
2021-07-19 13:30:00,51.98,52.02,51.96,52.01,119958.0,45.6325,45.6676,45.6149,45.6588,119958.0
2021-07-19 13:35:00,52.01,52.06,52.01,52.05,180369.0,45.6588,45.7027,45.6588,45.6939,180369.0
2021-07-19 13:40:00,52.05,52.05,52.01,52.02,66479.0,45.6939,45.6939,45.6588,45.6676,66479.0
2021-07-19 13:45:00,52.01,52.06,52.01,52.02,79064.0,45.6588,45.7027,45.6588,45.6676,79064.0
2021-07-19 13:50:00,52.02,52.04,51.99,52.04,110339.0,45.6676,45.6851,45.6412,45.6851,110339.0
2021-07-19 13:55:00,52.04,52.06,51.99,52.0,46939.0,45.6851,45.7027,45.6412,45.65,46939.0
2021-07-19 14:00:00,51.99,52.09,51.98,52.06,74200.0,45.6412,45.729,45.6325,45.7027,74200.0
2021-07-19 14:05:00,52.06,52.07,52.05,52.05,77807.0,45.7027,45.7115,45.6939,45.6939,77807.0
2021-07-19 14:10:00,52.05,52.09,52.05,52.06,113078.0,45.6939,45.729,45.6939,45.7027,113078.0
2021-07-19 14:15:00,52.07,52.11,52.05,52.11,85458.0,45.7115,45.7466,45.6939,45.7466,85458.0
2021-07-19 14:20:00,52.11,52.12,52.1,52.1,95637.0,45.7466,45.7554,45.7378,45.7378,95637.0
2021-07-19 14:25:00,52.1,52.12,52.08,52.12,75832.0,45.7378,45.7554,45.7202,45.7554,75832.0
2021-07-19 14:30:00,52.12,52.12,52.06,52.09,90581.0,45.7554,45.7554,45.7027,45.729,90581.0
2021-07-19 14:35:00,52.09,52.09,52.02,52.04,89496.0,45.729,45.729,45.6676,45.6851,89496.0
2021-07-19 14:40:00,52.04,52.05,52.03,52.04,95454.0,45.6851,45.6939,45.6763,45.6851,95454.0
2021-07-19 14:45:00,52.04,52.07,52.03,52.07,166989.0,45.6851,45.7115,45.6763,45.7115,166989.0
2021-07-19 14:50:00,52.07,52.07,52.01,52.04,87687.0,45.7115,45.7115,45.6588,45.6851,87687.0
2021-07-19 14:55:00,52.04,52.08,52.03,52.04,145322.0,45.6851,45.7202,45.6763,45.6851,145322.0
2021-07-19 15:00:00,52.04,52.08,52.02,52.07,104507.0,45.6851,45.7202,45.6676,45.7115,104507.0
2021-07-19 15:05:00,52.07,52.09,52.04,52.08,65623.0,45.7115,45.729,45.6851,45.7202,65623.0
2021-07-19 15:10:00,52.08,52.11,52.06,52.07,53226.0,45.7202,45.7466,45.7027,45.7115,53226.0
2021-07-19 15:15:00,52.06,52.07,52.02,52.03,70511.0,45.7027,45.7115,45.6676,45.6763,70511.0
2021-07-19 15:20:00,52.03,52.03,52.0,52.01,92198.0,45.6763,45.6763,45.65,45.6588,92198.0
2021-07-19 15:25:00,52.0,52.03,52.0,52.01,96637.0,45.65,45.6763,45.65,45.6588,96637.0
2021-07-19 15:30:00,52.01,52.03,52.0,52.01,172654.0,45.6588,45.6763,45.65,45.6588,172654.0
2021-07-19 15:35:00,52.01,52.07,52.0,52.07,149726.0,45.6588,45.7115,45.65,45.7115,149726.0
2021-07-19 15:40:00,52.07,52.09,52.04,52.05,168378.0,45.7115,45.729,45.6851,45.6939,168378.0
2021-07-19 15:45:00,52.05,52.08,52.03,52.07,203673.0,45.6939,45.7202,45.6763,45.7115,203673.0
2021-07-19 15:50:00,52.07,52.11,52.06,52.1,189677.0,45.7115,45.7466,45.7027,45.7378,189677.0
2021-07-19 15:55:00,52.1,52.25,52.08,52.23,523713.0,45.7378,45.8695,45.7202,45.8519,523713.0
2021-07-20 09:30:00,51.92,51.92,51.76,51.79,362215.0,45.5798,45.5798,45.4393,45.4657,362215.0
2021-07-20 09:35:00,51.79,51.8,51.74,51.78,183938.0,45.4657,45.4744,45.4218,45.4569,183938.0
2021-07-20 09:40:00,51.77,51.86,51.75,51.82,155285.0,45.4481,45.5271,45.4305,45.492,155285.0
2021-07-20 09:45:00,51.82,51.93,51.81,51.92,133298.0,45.492,45.5886,45.4832,45.5798,133298.0
2021-07-20 09:50:00,51.91,51.92,51.86,51.9,192514.0,45.571,45.5798,45.5271,45.5622,192514.0
2021-07-20 09:55:00,51.89,51.96,51.88,51.96,210962.0,45.5534,45.6149,45.5447,45.6149,210962.0
2021-07-20 10:00:00,51.95,51.97,51.91,51.96,307708.0,45.6061,45.6237,45.571,45.6149,307708.0
2021-07-20 10:05:00,51.95,51.98,51.93,51.94,106935.0,45.6061,45.6325,45.5886,45.5973,106935.0
2021-07-20 10:10:00,51.94,52.01,51.93,52.0,182712.0,45.5973,45.6588,45.5886,45.65,182712.0
2021-07-20 10:15:00,52.01,52.08,52.0,52.08,87155.0,45.6588,45.7202,45.65,45.7202,87155.0
2021-07-20 10:20:00,52.09,52.13,52.07,52.1,98293.0,45.729,45.7641,45.7115,45.7378,98293.0
2021-07-20 10:25:00,52.1,52.11,52.06,52.07,64970.0,45.7378,45.7466,45.7027,45.7115,64970.0
2021-07-20 10:30:00,52.08,52.08,52.05,52.06,64963.0,45.7202,45.7202,45.6939,45.7027,64963.0
2021-07-20 10:35:00,52.06,52.07,52.01,52.02,97620.0,45.7027,45.7115,45.6588,45.6676,97620.0
2021-07-20 10:40:00,52.03,52.06,52.02,52.06,56193.0,45.6763,45.7027,45.6676,45.7027,56193.0
2021-07-20 10:45:00,52.05,52.1,52.02,52.09,120032.0,45.6939,45.7378,45.6676,45.729,120032.0
2021-07-20 10:50:00,52.1,52.11,52.06,52.1,40401.0,45.7378,45.7466,45.7027,45.7378,40401.0
2021-07-20 10:55:00,52.1,52.13,52.08,52.11,40687.0,45.7378,45.7641,45.7202,45.7466,40687.0
2021-07-20 11:00:00,52.12,52.12,52.06,52.1,116560.0,45.7554,45.7554,45.7027,45.7378,116560.0
2021-07-20 11:05:00,52.1,52.13,52.07,52.11,91344.0,45.7378,45.7641,45.7115,45.7466,91344.0
2021-07-20 11:10:00,52.11,52.18,52.1,52.16,64280.0,45.7466,45.808,45.7378,45.7905,64280.0
2021-07-20 11:15:00,52.16,52.17,52.14,52.16,30654.0,45.7905,45.7992,45.7729,45.7905,30654.0
2021-07-20 11:20:00,52.17,52.19,52.15,52.16,72602.0,45.7992,45.8168,45.7817,45.7905,72602.0
2021-07-20 11:25:00,52.16,52.18,52.1,52.11,186113.0,45.7905,45.808,45.7378,45.7466,186113.0
2021-07-20 11:30:00,52.11,52.13,52.1,52.12,59273.0,45.7466,45.7641,45.7378,45.7554,59273.0
2021-07-20 11:35:00,52.12,52.17,52.11,52.16,29499.0,45.7554,45.7992,45.7466,45.7905,29499.0
2021-07-20 11:40:00,52.16,52.19,52.16,52.19,25032.0,45.7905,45.8168,45.7905,45.8168,25032.0
2021-07-20 11:45:00,52.18,52.21,52.17,52.2,120076.0,45.808,45.8344,45.7992,45.8256,120076.0
2021-07-20 11:50:00,52.2,52.23,52.19,52.23,65127.0,45.8256,45.8519,45.8168,45.8519,65127.0
2021-07-20 11:55:00,52.23,52.23,52.21,52.22,43914.0,45.8519,45.8519,45.8344,45.8431,43914.0
2021-07-20 12:00:00,52.23,52.26,52.22,52.24,78003.0,45.8519,45.8783,45.8431,45.8607,78003.0
2021-07-20 12:05:00,52.25,52.25,52.2,52.21,36514.0,45.8695,45.8695,45.8256,45.8344,36514.0
2021-07-20 12:10:00,52.22,52.23,52.21,52.22,33779.0,45.8431,45.8519,45.8344,45.8431,33779.0
2021-07-20 12:15:00,52.22,52.23,52.19,52.19,24849.0,45.8431,45.8519,45.8168,45.8168,24849.0
2021-07-20 12:20:00,52.2,52.2,52.15,52.18,24547.0,45.8256,45.8256,45.7817,45.808,24547.0
2021-07-20 12:25:00,52.18,52.2,52.17,52.19,26670.0,45.808,45.8256,45.7992,45.8168,26670.0
2021-07-20 12:30:00,52.2,52.23,52.19,52.23,41023.0,45.8256,45.8519,45.8168,45.8519,41023.0
2021-07-20 12:35:00,52.23,52.26,52.22,52.26,50748.0,45.8519,45.8783,45.8431,45.8783,50748.0
2021-07-20 12:40:00,52.25,52.27,52.23,52.27,96501.0,45.8695,45.887,45.8519,45.887,96501.0
2021-07-20 12:45:00,52.26,52.27,52.24,52.26,61917.0,45.8783,45.887,45.8607,45.8783,61917.0
2021-07-20 12:50:00,52.26,52.28,52.25,52.27,28310.0,45.8783,45.8958,45.8695,45.887,28310.0
2021-07-20 12:55:00,52.26,52.3,52.25,52.3,21219.0,45.8783,45.9134,45.8695,45.9134,21219.0
2021-07-20 13:00:00,52.3,52.3,52.25,52.26,25317.0,45.9134,45.9134,45.8695,45.8783,25317.0
2021-07-20 13:05:00,52.26,52.27,52.24,52.24,51469.0,45.8783,45.887,45.8607,45.8607,51469.0
2021-07-20 13:10:00,52.24,52.27,52.23,52.27,48304.0,45.8607,45.887,45.8519,45.887,48304.0
2021-07-20 13:15:00,52.26,52.27,52.23,52.23,29129.0,45.8783,45.887,45.8519,45.8519,29129.0
2021-07-20 13:20:00,52.23,52.25,52.2,52.2,21703.0,45.8519,45.8695,45.8256,45.8256,21703.0
2021-07-20 13:25:00,52.2,52.21,52.18,52.19,23951.0,45.8256,45.8344,45.808,45.8168,23951.0
2021-07-20 13:30:00,52.19,52.21,52.18,52.21,28428.0,45.8168,45.8344,45.808,45.8344,28428.0
2021-07-20 13:35:00,52.21,52.24,52.21,52.23,32146.0,45.8344,45.8607,45.8344,45.8519,32146.0
2021-07-20 13:40:00,52.23,52.24,52.2,52.2,42691.0,45.8519,45.8607,45.8256,45.8256,42691.0
2021-07-20 13:45:00,52.2,52.21,52.18,52.19,36882.0,45.8256,45.8344,45.808,45.8168,36882.0
2021-07-20 13:50:00,52.19,52.22,52.18,52.22,24979.0,45.8168,45.8431,45.808,45.8431,24979.0
2021-07-20 13:55:00,52.22,52.23,52.21,52.23,42117.0,45.8431,45.8519,45.8344,45.8519,42117.0
2021-07-20 14:00:00,52.23,52.24,52.22,52.24,35553.0,45.8519,45.8607,45.8431,45.8607,35553.0
2021-07-20 14:05:00,52.23,52.27,52.23,52.27,19815.0,45.8519,45.887,45.8519,45.887,19815.0
2021-07-20 14:10:00,52.27,52.28,52.26,52.27,16799.0,45.887,45.8958,45.8783,45.887,16799.0
2021-07-20 14:15:00,52.27,52.29,52.26,52.28,124957.0,45.887,45.9046,45.8783,45.8958,124957.0
2021-07-20 14:20:00,52.27,52.29,52.26,52.27,77323.0,45.887,45.9046,45.8783,45.887,77323.0
2021-07-20 14:25:00,52.28,52.29,52.27,52.28,32560.0,45.8958,45.9046,45.887,45.8958,32560.0
2021-07-20 14:30:00,52.29,52.31,52.29,52.3,43758.0,45.9046,45.9222,45.9046,45.9134,43758.0
2021-07-20 14:35:00,52.3,52.31,52.29,52.3,21742.0,45.9134,45.9222,45.9046,45.9134,21742.0
2021-07-20 14:40:00,52.3,52.31,52.27,52.29,23198.0,45.9134,45.9222,45.887,45.9046,23198.0
2021-07-20 14:45:00,52.29,52.31,52.28,52.31,42761.0,45.9046,45.9222,45.8958,45.9222,42761.0
2021-07-20 14:50:00,52.31,52.33,52.3,52.33,39113.0,45.9222,45.9397,45.9134,45.9397,39113.0
2021-07-20 14:55:00,52.33,52.33,52.31,52.33,46022.0,45.9397,45.9397,45.9222,45.9397,46022.0
2021-07-20 15:00:00,52.33,52.36,52.33,52.36,18771.0,45.9397,45.966,45.9397,45.966,18771.0
2021-07-20 15:05:00,52.36,52.38,52.35,52.37,16101.0,45.966,45.9836,45.9573,45.9748,16101.0
2021-07-20 15:10:00,52.37,52.4,52.37,52.39,61243.0,45.9748,46.0012,45.9748,45.9924,61243.0
2021-07-20 15:15:00,52.39,52.39,52.36,52.37,29796.0,45.9924,45.9924,45.966,45.9748,29796.0
2021-07-20 15:20:00,52.37,52.37,52.35,52.37,69718.0,45.9748,45.9748,45.9573,45.9748,69718.0
2021-07-20 15:25:00,52.37,52.38,52.35,52.38,199283.0,45.9748,45.9836,45.9573,45.9836,199283.0
2021-07-20 15:30:00,52.38,52.39,52.35,52.36,141021.0,45.9836,45.9924,45.9573,45.966,141021.0
2021-07-20 15:35:00,52.36,52.37,52.34,52.35,52414.0,45.966,45.9748,45.9485,45.9573,52414.0
2021-07-20 15:40:00,52.35,52.36,52.33,52.36,139322.0,45.9573,45.966,45.9397,45.966,139322.0
2021-07-20 15:45:00,52.36,52.36,52.32,52.34,126385.0,45.966,45.966,45.9309,45.9485,126385.0
2021-07-20 15:50:00,52.34,52.35,52.3,52.33,90637.0,45.9485,45.9573,45.9134,45.9397,90637.0
2021-07-20 15:55:00,52.33,52.33,52.25,52.26,221446.0,45.9397,45.9397,45.8695,45.8783,221446.0
2021-07-21 09:30:00,52.14,52.16,52.02,52.15,322747.0,45.7729,45.7905,45.6676,45.7817,322747.0
2021-07-21 09:35:00,52.16,52.23,52.16,52.18,100303.0,45.7905,45.8519,45.7905,45.808,100303.0
2021-07-21 09:40:00,52.18,52.23,52.15,52.23,94377.0,45.808,45.8519,45.7817,45.8519,94377.0
2021-07-21 09:45:00,52.23,52.27,52.2,52.27,96937.0,45.8519,45.887,45.8256,45.887,96937.0
2021-07-21 09:50:00,52.27,52.34,52.26,52.33,65928.0,45.887,45.9485,45.8783,45.9397,65928.0
2021-07-21 09:55:00,52.34,52.36,52.33,52.34,36255.0,45.9485,45.966,45.9397,45.9485,36255.0
2021-07-21 10:00:00,52.34,52.34,52.3,52.32,236497.0,45.9485,45.9485,45.9134,45.9309,236497.0
2021-07-21 10:05:00,52.33,52.34,52.28,52.29,88416.0,45.9397,45.9485,45.8958,45.9046,88416.0
2021-07-21 10:10:00,52.29,52.33,52.28,52.29,139505.0,45.9046,45.9397,45.8958,45.9046,139505.0
2021-07-21 10:15:00,52.28,52.34,52.28,52.3,116891.0,45.8958,45.9485,45.8958,45.9134,116891.0
2021-07-21 10:20:00,52.3,52.33,52.3,52.32,178414.0,45.9134,45.9397,45.9134,45.9309,178414.0
2021-07-21 10:25:00,52.32,52.32,52.27,52.27,89187.0,45.9309,45.9309,45.887,45.887,89187.0
2021-07-21 10:30:00,52.27,52.29,52.23,52.25,145674.0,45.887,45.9046,45.8519,45.8695,145674.0
2021-07-21 10:35:00,52.26,52.32,52.25,52.31,94228.0,45.8783,45.9309,45.8695,45.9222,94228.0
2021-07-21 10:40:00,52.3,52.33,52.3,52.32,64982.0,45.9134,45.9397,45.9134,45.9309,64982.0
2021-07-21 10:45:00,52.31,52.33,52.29,52.31,65856.0,45.9222,45.9397,45.9046,45.9222,65856.0
2021-07-21 10:50:00,52.31,52.34,52.29,52.3,39975.0,45.9222,45.9485,45.9046,45.9134,39975.0
2021-07-21 10:55:00,52.29,52.35,52.29,52.33,47307.0,45.9046,45.9573,45.9046,45.9397,47307.0
2021-07-21 11:00:00,52.33,52.36,52.32,52.33,32504.0,45.9397,45.966,45.9309,45.9397,32504.0
2021-07-21 11:05:00,52.33,52.37,52.32,52.37,50377.0,45.9397,45.9748,45.9309,45.9748,50377.0
2021-07-21 11:10:00,52.36,52.39,52.36,52.37,76080.0,45.966,45.9924,45.966,45.9748,76080.0
2021-07-21 11:15:00,52.38,52.42,52.37,52.42,33338.0,45.9836,46.0187,45.9748,46.0187,33338.0
2021-07-21 11:20:00,52.42,52.45,52.4,52.44,63197.0,46.0187,46.0451,46.0012,46.0363,63197.0
2021-07-21 11:25:00,52.44,52.44,52.38,52.39,39130.0,46.0363,46.0363,45.9836,45.9924,39130.0
2021-07-21 11:30:00,52.39,52.42,52.38,52.41,104326.0,45.9924,46.0187,45.9836,46.0099,104326.0
2021-07-21 11:35:00,52.41,52.44,52.4,52.41,43251.0,46.0099,46.0363,46.0012,46.0099,43251.0
2021-07-21 11:40:00,52.41,52.44,52.41,52.43,42698.0,46.0099,46.0363,46.0099,46.0275,42698.0
2021-07-21 11:45:00,52.44,52.46,52.43,52.46,57677.0,46.0363,46.0538,46.0275,46.0538,57677.0
2021-07-21 11:50:00,52.46,52.48,52.45,52.47,128741.0,46.0538,46.0714,46.0451,46.0626,128741.0
2021-07-21 11:55:00,52.47,52.48,52.45,52.47,164356.0,46.0626,46.0714,46.0451,46.0626,164356.0
2021-07-21 12:00:00,52.47,52.52,52.46,52.5,67042.0,46.0626,46.1065,46.0538,46.089,67042.0
2021-07-21 12:05:00,52.5,52.52,52.48,52.52,78961.0,46.089,46.1065,46.0714,46.1065,78961.0
2021-07-21 12:10:00,52.52,52.52,52.49,52.51,23708.0,46.1065,46.1065,46.0802,46.0977,23708.0
2021-07-21 12:15:00,52.51,52.54,52.5,52.54,40865.0,46.0977,46.1241,46.089,46.1241,40865.0
2021-07-21 12:20:00,52.54,52.54,52.51,52.53,32887.0,46.1241,46.1241,46.0977,46.1153,32887.0
2021-07-21 12:25:00,52.53,52.55,52.53,52.54,50506.0,46.1153,46.1328,46.1153,46.1241,50506.0
2021-07-21 12:30:00,52.54,52.55,52.52,52.53,24623.0,46.1241,46.1328,46.1065,46.1153,24623.0
2021-07-21 12:35:00,52.53,52.54,52.51,52.52,38420.0,46.1153,46.1241,46.0977,46.1065,38420.0
2021-07-21 12:40:00,52.52,52.54,52.51,52.53,52893.0,46.1065,46.1241,46.0977,46.1153,52893.0
2021-07-21 12:45:00,52.54,52.55,52.52,52.52,34130.0,46.1241,46.1328,46.1065,46.1065,34130.0
2021-07-21 12:50:00,52.52,52.53,52.51,52.53,29137.0,46.1065,46.1153,46.0977,46.1153,29137.0
2021-07-21 12:55:00,52.53,52.53,52.5,52.5,21169.0,46.1153,46.1153,46.089,46.089,21169.0
2021-07-21 13:00:00,52.51,52.53,52.5,52.53,21655.0,46.0977,46.1153,46.089,46.1153,21655.0
2021-07-21 13:05:00,52.54,52.56,52.52,52.55,28297.0,46.1241,46.1416,46.1065,46.1328,28297.0
2021-07-21 13:10:00,52.55,52.56,52.54,52.55,97048.0,46.1328,46.1416,46.1241,46.1328,97048.0
2021-07-21 13:15:00,52.56,52.57,52.54,52.55,16832.0,46.1416,46.1504,46.1241,46.1328,16832.0
2021-07-21 13:20:00,52.55,52.58,52.54,52.57,24530.0,46.1328,46.1592,46.1241,46.1504,24530.0
2021-07-21 13:25:00,52.58,52.58,52.56,52.57,50013.0,46.1592,46.1592,46.1416,46.1504,50013.0
2021-07-21 13:30:00,52.57,52.57,52.54,52.55,35474.0,46.1504,46.1504,46.1241,46.1328,35474.0
2021-07-21 13:35:00,52.55,52.57,52.54,52.56,25487.0,46.1328,46.1504,46.1241,46.1416,25487.0
2021-07-21 13:40:00,52.56,52.58,52.55,52.58,79915.0,46.1416,46.1592,46.1328,46.1592,79915.0
2021-07-21 13:45:00,52.58,52.58,52.55,52.57,20081.0,46.1592,46.1592,46.1328,46.1504,20081.0
2021-07-21 13:50:00,52.57,52.58,52.55,52.57,66706.0,46.1504,46.1592,46.1328,46.1504,66706.0
2021-07-21 13:55:00,52.57,52.57,52.54,52.55,26799.0,46.1504,46.1504,46.1241,46.1328,26799.0
2021-07-21 14:00:00,52.55,52.56,52.54,52.56,19442.0,46.1328,46.1416,46.1241,46.1416,19442.0
2021-07-21 14:05:00,52.55,52.57,52.54,52.55,40350.0,46.1328,46.1504,46.1241,46.1328,40350.0
2021-07-21 14:10:00,52.55,52.55,52.52,52.53,30483.0,46.1328,46.1328,46.1065,46.1153,30483.0
2021-07-21 14:15:00,52.52,52.54,52.51,52.52,30008.0,46.1065,46.1241,46.0977,46.1065,30008.0
2021-07-21 14:20:00,52.52,52.54,52.52,52.54,33396.0,46.1065,46.1241,46.1065,46.1241,33396.0
2021-07-21 14:25:00,52.54,52.54,52.51,52.53,28587.0,46.1241,46.1241,46.0977,46.1153,28587.0
2021-07-21 14:30:00,52.53,52.55,52.52,52.53,37008.0,46.1153,46.1328,46.1065,46.1153,37008.0
2021-07-21 14:35:00,52.53,52.54,52.52,52.53,15917.0,46.1153,46.1241,46.1065,46.1153,15917.0
2021-07-21 14:40:00,52.53,52.54,52.52,52.52,25757.0,46.1153,46.1241,46.1065,46.1065,25757.0
2021-07-21 14:45:00,52.53,52.56,52.53,52.54,58417.0,46.1153,46.1416,46.1153,46.1241,58417.0
2021-07-21 14:50:00,52.54,52.57,52.54,52.56,18051.0,46.1241,46.1504,46.1241,46.1416,18051.0
2021-07-21 14:55:00,52.56,52.57,52.54,52.57,21994.0,46.1416,46.1504,46.1241,46.1504,21994.0
2021-07-21 15:00:00,52.57,52.59,52.56,52.59,35753.0,46.1504,46.168,46.1416,46.168,35753.0
2021-07-21 15:05:00,52.59,52.62,52.58,52.62,45267.0,46.168,46.1943,46.1592,46.1943,45267.0
2021-07-21 15:10:00,52.61,52.65,52.61,52.63,59944.0,46.1855,46.2206,46.1855,46.2031,59944.0
2021-07-21 15:15:00,52.63,52.66,52.62,52.66,61418.0,46.2031,46.2294,46.1943,46.2294,61418.0
2021-07-21 15:20:00,52.65,52.67,52.64,52.65,44531.0,46.2206,46.2382,46.2119,46.2206,44531.0
2021-07-21 15:25:00,52.66,52.66,52.63,52.65,45191.0,46.2294,46.2294,46.2031,46.2206,45191.0
2021-07-21 15:30:00,52.65,52.66,52.63,52.65,96585.0,46.2206,46.2294,46.2031,46.2206,96585.0
2021-07-21 15:35:00,52.65,52.67,52.64,52.66,141145.0,46.2206,46.2382,46.2119,46.2294,141145.0
2021-07-21 15:40:00,52.65,52.67,52.64,52.65,180529.0,46.2206,46.2382,46.2119,46.2206,180529.0
2021-07-21 15:45:00,52.64,52.65,52.6,52.6,106930.0,46.2119,46.2206,46.1767,46.1767,106930.0
2021-07-21 15:50:00,52.6,52.69,52.59,52.69,176478.0,46.1767,46.2557,46.168,46.2557,176478.0
2021-07-21 15:55:00,52.69,52.69,52.66,52.69,517594.0,46.2557,46.2557,46.2294,46.2557,517594.0
2021-07-22 09:30:00,52.81,52.84,52.77,52.8,128060.0,46.3611,46.3874,46.326,46.3523,128060.0
2021-07-22 09:35:00,52.8,52.82,52.71,52.77,50022.0,46.3523,46.3699,46.2733,46.326,50022.0
2021-07-22 09:40:00,52.77,52.84,52.73,52.83,59344.0,46.326,46.3874,46.2909,46.3787,59344.0
2021-07-22 09:45:00,52.83,52.85,52.79,52.8,37623.0,46.3787,46.3962,46.3435,46.3523,37623.0
2021-07-22 09:50:00,52.8,52.84,52.77,52.79,52442.0,46.3523,46.3874,46.326,46.3435,52442.0
2021-07-22 09:55:00,52.8,52.81,52.74,52.76,55501.0,46.3523,46.3611,46.2996,46.3172,55501.0
2021-07-22 10:00:00,52.76,52.8,52.73,52.75,118674.0,46.3172,46.3523,46.2909,46.3084,118674.0
2021-07-22 10:05:00,52.75,52.78,52.68,52.69,59291.0,46.3084,46.3348,46.247,46.2557,59291.0
2021-07-22 10:10:00,52.69,52.72,52.67,52.71,124026.0,46.2557,46.2821,46.2382,46.2733,124026.0
2021-07-22 10:15:00,52.71,52.75,52.69,52.75,73074.0,46.2733,46.3084,46.2557,46.3084,73074.0
2021-07-22 10:20:00,52.75,52.75,52.69,52.71,70318.0,46.3084,46.3084,46.2557,46.2733,70318.0
2021-07-22 10:25:00,52.7,52.75,52.7,52.73,44252.0,46.2645,46.3084,46.2645,46.2909,44252.0
2021-07-22 10:30:00,52.74,52.75,52.71,52.74,43176.0,46.2996,46.3084,46.2733,46.2996,43176.0
2021-07-22 10:35:00,52.73,52.75,52.72,52.73,49366.0,46.2909,46.3084,46.2821,46.2909,49366.0
2021-07-22 10:40:00,52.73,52.75,52.72,52.73,54724.0,46.2909,46.3084,46.2821,46.2909,54724.0
2021-07-22 10:45:00,52.72,52.73,52.69,52.73,32025.0,46.2821,46.2909,46.2557,46.2909,32025.0
2021-07-22 10:50:00,52.73,52.74,52.67,52.68,30886.0,46.2909,46.2996,46.2382,46.247,30886.0
2021-07-22 10:55:00,52.68,52.71,52.67,52.69,29103.0,46.247,46.2733,46.2382,46.2557,29103.0
2021-07-22 11:00:00,52.69,52.72,52.69,52.72,114753.0,46.2557,46.2821,46.2557,46.2821,114753.0
2021-07-22 11:05:00,52.73,52.73,52.66,52.7,134278.0,46.2909,46.2909,46.2294,46.2645,134278.0
2021-07-22 11:10:00,52.71,52.71,52.69,52.69,17980.0,46.2733,46.2733,46.2557,46.2557,17980.0
2021-07-22 11:15:00,52.7,52.7,52.67,52.69,72251.0,46.2645,46.2645,46.2382,46.2557,72251.0
2021-07-22 11:20:00,52.69,52.72,52.68,52.71,65038.0,46.2557,46.2821,46.247,46.2733,65038.0
2021-07-22 11:25:00,52.72,52.72,52.67,52.7,44617.0,46.2821,46.2821,46.2382,46.2645,44617.0
2021-07-22 11:30:00,52.7,52.7,52.65,52.66,33590.0,46.2645,46.2645,46.2206,46.2294,33590.0
2021-07-22 11:35:00,52.66,52.68,52.66,52.67,19718.0,46.2294,46.247,46.2294,46.2382,19718.0
2021-07-22 11:40:00,52.66,52.67,52.61,52.62,54857.0,46.2294,46.2382,46.1855,46.1943,54857.0
2021-07-22 11:45:00,52.62,52.64,52.59,52.64,98817.0,46.1943,46.2119,46.168,46.2119,98817.0
2021-07-22 11:50:00,52.64,52.64,52.62,52.64,32716.0,46.2119,46.2119,46.1943,46.2119,32716.0
2021-07-22 11:55:00,52.65,52.67,52.64,52.65,130193.0,46.2206,46.2382,46.2119,46.2206,130193.0
2021-07-22 12:00:00,52.65,52.66,52.61,52.61,61480.0,46.2206,46.2294,46.1855,46.1855,61480.0
2021-07-22 12:05:00,52.62,52.62,52.58,52.59,46015.0,46.1943,46.1943,46.1592,46.168,46015.0
2021-07-22 12:10:00,52.59,52.6,52.57,52.59,40830.0,46.168,46.1767,46.1504,46.168,40830.0
2021-07-22 12:15:00,52.59,52.62,52.57,52.6,42650.0,46.168,46.1943,46.1504,46.1767,42650.0
2021-07-22 12:20:00,52.6,52.6,52.56,52.58,76425.0,46.1767,46.1767,46.1416,46.1592,76425.0
2021-07-22 12:25:00,52.59,52.63,52.58,52.63,38082.0,46.168,46.2031,46.1592,46.2031,38082.0
2021-07-22 12:30:00,52.63,52.63,52.61,52.62,13561.0,46.2031,46.2031,46.1855,46.1943,13561.0
2021-07-22 12:35:00,52.63,52.65,52.62,52.64,32666.0,46.2031,46.2206,46.1943,46.2119,32666.0
2021-07-22 12:40:00,52.65,52.65,52.63,52.63,13891.0,46.2206,46.2206,46.2031,46.2031,13891.0
2021-07-22 12:45:00,52.64,52.68,52.63,52.65,27602.0,46.2119,46.247,46.2031,46.2206,27602.0
2021-07-22 12:50:00,52.66,52.69,52.65,52.69,21983.0,46.2294,46.2557,46.2206,46.2557,21983.0
2021-07-22 12:55:00,52.69,52.7,52.68,52.69,26987.0,46.2557,46.2645,46.247,46.2557,26987.0
2021-07-22 13:00:00,52.7,52.71,52.68,52.71,24304.0,46.2645,46.2733,46.247,46.2733,24304.0
2021-07-22 13:05:00,52.71,52.71,52.69,52.71,33583.0,46.2733,46.2733,46.2557,46.2733,33583.0
2021-07-22 13:10:00,52.71,52.74,52.7,52.73,81267.0,46.2733,46.2996,46.2645,46.2909,81267.0
2021-07-22 13:15:00,52.73,52.74,52.72,52.72,12622.0,46.2909,46.2996,46.2821,46.2821,12622.0
2021-07-22 13:20:00,52.73,52.73,52.71,52.73,17903.0,46.2909,46.2909,46.2733,46.2909,17903.0
2021-07-22 13:25:00,52.73,52.73,52.7,52.71,63831.0,46.2909,46.2909,46.2645,46.2733,63831.0
2021-07-22 13:30:00,52.72,52.74,52.71,52.73,21785.0,46.2821,46.2996,46.2733,46.2909,21785.0
2021-07-22 13:35:00,52.73,52.74,52.72,52.73,17333.0,46.2909,46.2996,46.2821,46.2909,17333.0
2021-07-22 13:40:00,52.74,52.75,52.73,52.75,20205.0,46.2996,46.3084,46.2909,46.3084,20205.0
2021-07-22 13:45:00,52.75,52.75,52.72,52.72,46257.0,46.3084,46.3084,46.2821,46.2821,46257.0
2021-07-22 13:50:00,52.73,52.74,52.72,52.74,42993.0,46.2909,46.2996,46.2821,46.2996,42993.0
2021-07-22 13:55:00,52.75,52.76,52.74,52.76,23562.0,46.3084,46.3172,46.2996,46.3172,23562.0
2021-07-22 14:00:00,52.76,52.76,52.74,52.75,43902.0,46.3172,46.3172,46.2996,46.3084,43902.0
2021-07-22 14:05:00,52.74,52.77,52.74,52.74,146376.0,46.2996,46.326,46.2996,46.2996,146376.0
2021-07-22 14:10:00,52.75,52.76,52.73,52.76,43729.0,46.3084,46.3172,46.2909,46.3172,43729.0
2021-07-22 14:15:00,52.76,52.77,52.75,52.75,62602.0,46.3172,46.326,46.3084,46.3084,62602.0
2021-07-22 14:20:00,52.76,52.76,52.74,52.76,28587.0,46.3172,46.3172,46.2996,46.3172,28587.0
2021-07-22 14:25:00,52.75,52.76,52.74,52.76,47286.0,46.3084,46.3172,46.2996,46.3172,47286.0
2021-07-22 14:30:00,52.76,52.76,52.75,52.75,51385.0,46.3172,46.3172,46.3084,46.3084,51385.0
2021-07-22 14:35:00,52.76,52.77,52.75,52.76,43377.0,46.3172,46.326,46.3084,46.3172,43377.0
2021-07-22 14:40:00,52.77,52.77,52.76,52.77,49955.0,46.326,46.326,46.3172,46.326,49955.0
2021-07-22 14:45:00,52.77,52.77,52.75,52.75,21979.0,46.326,46.326,46.3084,46.3084,21979.0
2021-07-22 14:50:00,52.76,52.77,52.75,52.76,13071.0,46.3172,46.326,46.3084,46.3172,13071.0
2021-07-22 14:55:00,52.76,52.79,52.75,52.79,46359.0,46.3172,46.3435,46.3084,46.3435,46359.0
2021-07-22 15:00:00,52.79,52.8,52.78,52.79,78177.0,46.3435,46.3523,46.3348,46.3435,78177.0
2021-07-22 15:05:00,52.79,52.79,52.77,52.77,128339.0,46.3435,46.3435,46.326,46.326,128339.0
2021-07-22 15:10:00,52.78,52.78,52.76,52.77,31145.0,46.3348,46.3348,46.3172,46.326,31145.0
2021-07-22 15:15:00,52.77,52.77,52.75,52.77,30293.0,46.326,46.326,46.3084,46.326,30293.0
2021-07-22 15:20:00,52.78,52.78,52.76,52.77,25549.0,46.3348,46.3348,46.3172,46.326,25549.0
2021-07-22 15:25:00,52.77,52.77,52.76,52.77,46084.0,46.326,46.326,46.3172,46.326,46084.0
2021-07-22 15:30:00,52.77,52.77,52.74,52.75,54952.0,46.326,46.326,46.2996,46.3084,54952.0
2021-07-22 15:35:00,52.75,52.75,52.74,52.75,67413.0,46.3084,46.3084,46.2996,46.3084,67413.0
2021-07-22 15:40:00,52.74,52.76,52.73,52.75,55396.0,46.2996,46.3172,46.2909,46.3084,55396.0
2021-07-22 15:45:00,52.76,52.79,52.75,52.77,113898.0,46.3172,46.3435,46.3084,46.326,113898.0
2021-07-22 15:50:00,52.77,52.78,52.75,52.77,28793.0,46.326,46.3348,46.3084,46.326,28793.0
2021-07-22 15:55:00,52.77,52.78,52.76,52.77,367330.0,46.326,46.3348,46.3172,46.326,367330.0
2021-07-23 09:30:00,52.2,52.2,51.94,51.95,382842.0,45.8256,45.8256,45.5973,45.6061,382842.0
2021-07-23 09:35:00,51.95,51.97,51.86,51.87,155466.0,45.6061,45.6237,45.5271,45.5359,155466.0
2021-07-23 09:40:00,51.87,51.96,51.84,51.94,171235.0,45.5359,45.6149,45.5095,45.5973,171235.0
2021-07-23 09:45:00,51.95,51.96,51.89,51.9,164869.0,45.6061,45.6149,45.5534,45.5622,164869.0
2021-07-23 09:50:00,51.9,51.9,51.81,51.88,200961.0,45.5622,45.5622,45.4832,45.5447,200961.0
2021-07-23 09:55:00,51.87,51.9,51.82,51.85,97845.0,45.5359,45.5622,45.492,45.5183,97845.0
2021-07-23 10:00:00,51.84,51.92,51.84,51.91,265979.0,45.5095,45.5798,45.5095,45.571,265979.0
2021-07-23 10:05:00,51.91,51.91,51.85,51.86,204380.0,45.571,45.571,45.5183,45.5271,204380.0
2021-07-23 10:10:00,51.86,51.87,51.78,51.79,141109.0,45.5271,45.5359,45.4569,45.4657,141109.0
2021-07-23 10:15:00,51.8,51.83,51.79,51.81,304399.0,45.4744,45.5008,45.4657,45.4832,304399.0
2021-07-23 10:20:00,51.81,51.83,51.78,51.79,209037.0,45.4832,45.5008,45.4569,45.4657,209037.0
2021-07-23 10:25:00,51.79,51.83,51.74,51.82,271288.0,45.4657,45.5008,45.4218,45.492,271288.0
2021-07-23 10:30:00,51.83,51.83,51.77,51.78,174512.0,45.5008,45.5008,45.4481,45.4569,174512.0
2021-07-23 10:35:00,51.79,51.79,51.76,51.77,83770.0,45.4657,45.4657,45.4393,45.4481,83770.0
2021-07-23 10:40:00,51.76,51.78,51.74,51.75,60155.0,45.4393,45.4569,45.4218,45.4305,60155.0
2021-07-23 10:45:00,51.75,51.77,51.71,51.77,92380.0,45.4305,45.4481,45.3954,45.4481,92380.0
2021-07-23 10:50:00,51.77,51.85,51.76,51.84,85289.0,45.4481,45.5183,45.4393,45.5095,85289.0
2021-07-23 10:55:00,51.84,51.86,51.82,51.86,67542.0,45.5095,45.5271,45.492,45.5271,67542.0
2021-07-23 11:00:00,51.86,51.87,51.81,51.81,163187.0,45.5271,45.5359,45.4832,45.4832,163187.0
2021-07-23 11:05:00,51.8,51.82,51.78,51.79,103199.0,45.4744,45.492,45.4569,45.4657,103199.0
2021-07-23 11:10:00,51.79,51.8,51.76,51.8,102565.0,45.4657,45.4744,45.4393,45.4744,102565.0
2021-07-23 11:15:00,51.79,51.85,51.79,51.83,73899.0,45.4657,45.5183,45.4657,45.5008,73899.0
2021-07-23 11:20:00,51.83,51.85,51.81,51.84,82593.0,45.5008,45.5183,45.4832,45.5095,82593.0
2021-07-23 11:25:00,51.84,51.88,51.83,51.88,61724.0,45.5095,45.5447,45.5008,45.5447,61724.0
2021-07-23 11:30:00,51.88,51.88,51.82,51.83,162501.0,45.5447,45.5447,45.492,45.5008,162501.0
2021-07-23 11:35:00,51.83,51.86,51.83,51.85,106519.0,45.5008,45.5271,45.5008,45.5183,106519.0
2021-07-23 11:40:00,51.85,51.85,51.81,51.82,104504.0,45.5183,45.5183,45.4832,45.492,104504.0
2021-07-23 11:45:00,51.82,51.83,51.8,51.83,54649.0,45.492,45.5008,45.4744,45.5008,54649.0
2021-07-23 11:50:00,51.83,51.84,51.79,51.8,57325.0,45.5008,45.5095,45.4657,45.4744,57325.0
2021-07-23 11:55:00,51.8,51.82,51.79,51.79,47347.0,45.4744,45.492,45.4657,45.4657,47347.0
2021-07-23 12:00:00,51.8,51.81,51.78,51.8,83826.0,45.4744,45.4832,45.4569,45.4744,83826.0
2021-07-23 12:05:00,51.8,51.81,51.78,51.8,66402.0,45.4744,45.4832,45.4569,45.4744,66402.0
2021-07-23 12:10:00,51.8,51.83,51.8,51.83,234010.0,45.4744,45.5008,45.4744,45.5008,234010.0
2021-07-23 12:15:00,51.82,51.84,51.81,51.83,60263.0,45.492,45.5095,45.4832,45.5008,60263.0
2021-07-23 12:20:00,51.83,51.84,51.82,51.84,73687.0,45.5008,45.5095,45.492,45.5095,73687.0
2021-07-23 12:25:00,51.84,51.84,51.81,51.82,78732.0,45.5095,45.5095,45.4832,45.492,78732.0
2021-07-23 12:30:00,51.82,51.83,51.81,51.82,52814.0,45.492,45.5008,45.4832,45.492,52814.0
2021-07-23 12:35:00,51.82,51.82,51.8,51.8,83612.0,45.492,45.492,45.4744,45.4744,83612.0
2021-07-23 12:40:00,51.81,51.83,51.8,51.83,48335.0,45.4832,45.5008,45.4744,45.5008,48335.0
2021-07-23 12:45:00,51.82,51.83,51.81,51.83,34598.0,45.492,45.5008,45.4832,45.5008,34598.0
2021-07-23 12:50:00,51.83,51.83,51.81,51.81,53445.0,45.5008,45.5008,45.4832,45.4832,53445.0
2021-07-23 12:55:00,51.81,51.83,51.8,51.83,62429.0,45.4832,45.5008,45.4744,45.5008,62429.0
2021-07-23 13:00:00,51.83,51.85,51.83,51.84,87993.0,45.5008,45.5183,45.5008,45.5095,87993.0
2021-07-23 13:05:00,51.85,51.87,51.85,51.86,84423.0,45.5183,45.5359,45.5183,45.5271,84423.0
2021-07-23 13:10:00,51.86,51.87,51.85,51.87,23478.0,45.5271,45.5359,45.5183,45.5359,23478.0
2021-07-23 13:15:00,51.87,51.87,51.85,51.86,32543.0,45.5359,45.5359,45.5183,45.5271,32543.0
2021-07-23 13:20:00,51.87,51.87,51.85,51.87,25287.0,45.5359,45.5359,45.5183,45.5359,25287.0
2021-07-23 13:25:00,51.87,51.88,51.86,51.87,88714.0,45.5359,45.5447,45.5271,45.5359,88714.0
2021-07-23 13:30:00,51.87,51.88,51.85,51.88,44500.0,45.5359,45.5447,45.5183,45.5447,44500.0
2021-07-23 13:35:00,51.88,51.88,51.85,51.86,16637.0,45.5447,45.5447,45.5183,45.5271,16637.0
2021-07-23 13:40:00,51.86,51.86,51.85,51.86,44620.0,45.5271,45.5271,45.5183,45.5271,44620.0
2021-07-23 13:45:00,51.86,51.86,51.84,51.86,25407.0,45.5271,45.5271,45.5095,45.5271,25407.0
2021-07-23 13:50:00,51.86,51.86,51.84,51.86,146891.0,45.5271,45.5271,45.5095,45.5271,146891.0
2021-07-23 13:55:00,51.86,51.86,51.84,51.85,91532.0,45.5271,45.5271,45.5095,45.5183,91532.0
2021-07-23 14:00:00,51.85,51.86,51.84,51.85,22474.0,45.5183,45.5271,45.5095,45.5183,22474.0
2021-07-23 14:05:00,51.85,51.88,51.84,51.88,34009.0,45.5183,45.5447,45.5095,45.5447,34009.0
2021-07-23 14:10:00,51.88,51.9,51.87,51.88,42161.0,45.5447,45.5622,45.5359,45.5447,42161.0
2021-07-23 14:15:00,51.88,51.89,51.87,51.88,25570.0,45.5447,45.5534,45.5359,45.5447,25570.0
2021-07-23 14:20:00,51.88,51.9,51.87,51.89,26751.0,45.5447,45.5622,45.5359,45.5534,26751.0
2021-07-23 14:25:00,51.89,51.9,51.87,51.88,49102.0,45.5534,45.5622,45.5359,45.5447,49102.0
2021-07-23 14:30:00,51.89,51.89,51.86,51.87,40793.0,45.5534,45.5534,45.5271,45.5359,40793.0
2021-07-23 14:35:00,51.87,51.87,51.85,51.85,35230.0,45.5359,45.5359,45.5183,45.5183,35230.0
2021-07-23 14:40:00,51.86,51.86,51.82,51.85,55903.0,45.5271,45.5271,45.492,45.5183,55903.0
2021-07-23 14:45:00,51.85,51.85,51.82,51.85,30584.0,45.5183,45.5183,45.492,45.5183,30584.0
2021-07-23 14:50:00,51.85,51.86,51.84,51.85,41395.0,45.5183,45.5271,45.5095,45.5183,41395.0
2021-07-23 14:55:00,51.85,51.88,51.84,51.88,47889.0,45.5183,45.5447,45.5095,45.5447,47889.0
2021-07-23 15:00:00,51.88,51.89,51.84,51.86,58548.0,45.5447,45.5534,45.5095,45.5271,58548.0
2021-07-23 15:05:00,51.86,51.87,51.86,51.87,25521.0,45.5271,45.5359,45.5271,45.5359,25521.0
2021-07-23 15:10:00,51.87,51.88,51.86,51.86,26832.0,45.5359,45.5447,45.5271,45.5271,26832.0
2021-07-23 15:15:00,51.86,51.89,51.85,51.87,44962.0,45.5271,45.5534,45.5183,45.5359,44962.0
2021-07-23 15:20:00,51.88,51.88,51.87,51.88,46123.0,45.5447,45.5447,45.5359,45.5447,46123.0
2021-07-23 15:25:00,51.87,51.9,51.87,51.9,27471.0,45.5359,45.5622,45.5359,45.5622,27471.0
2021-07-23 15:30:00,51.89,51.92,51.89,51.92,44910.0,45.5534,45.5798,45.5534,45.5798,44910.0
2021-07-23 15:35:00,51.92,51.95,51.91,51.94,40250.0,45.5798,45.6061,45.571,45.5973,40250.0
2021-07-23 15:40:00,51.94,51.95,51.92,51.93,32777.0,45.5973,45.6061,45.5798,45.5886,32777.0
2021-07-23 15:45:00,51.93,51.94,51.92,51.94,100472.0,45.5886,45.5973,45.5798,45.5973,100472.0
2021-07-23 15:50:00,51.95,51.97,51.94,51.96,134449.0,45.6061,45.6237,45.5973,45.6149,134449.0
2021-07-23 15:55:00,51.96,51.97,51.93,51.96,245012.0,45.6149,45.6237,45.5886,45.6149,245012.0
2021-07-26 09:30:00,50.81,50.93,50.79,50.82,531672.0,44.6053,44.7107,44.5878,44.6141,531672.0
2021-07-26 09:35:00,50.81,50.96,50.79,50.95,94824.0,44.6053,44.737,44.5878,44.7282,94824.0
2021-07-26 09:40:00,50.93,50.98,50.9,50.95,141036.0,44.7107,44.7546,44.6843,44.7282,141036.0
2021-07-26 09:45:00,50.95,50.97,50.92,50.96,114231.0,44.7282,44.7458,44.7019,44.737,114231.0
2021-07-26 09:50:00,50.97,51.02,50.96,51.02,89313.0,44.7458,44.7897,44.737,44.7897,89313.0
2021-07-26 09:55:00,51.01,51.12,51.0,51.12,201549.0,44.7809,44.8775,44.7721,44.8775,201549.0
2021-07-26 10:00:00,51.12,51.17,51.11,51.13,209831.0,44.8775,44.9214,44.8687,44.8862,209831.0
2021-07-26 10:05:00,51.13,51.16,51.11,51.13,126006.0,44.8862,44.9126,44.8687,44.8862,126006.0
2021-07-26 10:10:00,51.13,51.17,51.1,51.14,220540.0,44.8862,44.9214,44.8599,44.895,220540.0
2021-07-26 10:15:00,51.13,51.22,51.13,51.19,180538.0,44.8862,44.9653,44.8862,44.9389,180538.0
2021-07-26 10:20:00,51.2,51.21,51.17,51.21,135779.0,44.9477,44.9565,44.9214,44.9565,135779.0
2021-07-26 10:25:00,51.21,51.23,51.18,51.19,163265.0,44.9565,44.974,44.9301,44.9389,163265.0
2021-07-26 10:30:00,51.19,51.2,51.12,51.16,195660.0,44.9389,44.9477,44.8775,44.9126,195660.0
2021-07-26 10:35:00,51.16,51.17,51.08,51.12,188843.0,44.9126,44.9214,44.8424,44.8775,188843.0
2021-07-26 10:40:00,51.11,51.15,51.08,51.09,207039.0,44.8687,44.9038,44.8424,44.8511,207039.0
2021-07-26 10:45:00,51.09,51.13,51.08,51.13,164135.0,44.8511,44.8862,44.8424,44.8862,164135.0
2021-07-26 10:50:00,51.13,51.15,51.1,51.11,187256.0,44.8862,44.9038,44.8599,44.8687,187256.0
2021-07-26 10:55:00,51.1,51.12,51.07,51.09,265622.0,44.8599,44.8775,44.8336,44.8511,265622.0
2021-07-26 11:00:00,51.09,51.1,51.01,51.05,455683.0,44.8511,44.8599,44.7809,44.816,455683.0
2021-07-26 11:05:00,51.06,51.06,51.02,51.03,220435.0,44.8248,44.8248,44.7897,44.7985,220435.0
2021-07-26 11:10:00,51.03,51.05,51.02,51.02,130643.0,44.7985,44.816,44.7897,44.7897,130643.0
2021-07-26 11:15:00,51.03,51.06,51.01,51.03,164773.0,44.7985,44.8248,44.7809,44.7985,164773.0
2021-07-26 11:20:00,51.03,51.04,50.98,51.01,245161.0,44.7985,44.8072,44.7546,44.7809,245161.0
2021-07-26 11:25:00,51.0,51.03,50.99,51.01,152547.0,44.7721,44.7985,44.7633,44.7809,152547.0
2021-07-26 11:30:00,51.01,51.03,51.0,51.01,130191.0,44.7809,44.7985,44.7721,44.7809,130191.0
2021-07-26 11:35:00,51.01,51.07,51.01,51.05,117699.0,44.7809,44.8336,44.7809,44.816,117699.0
2021-07-26 11:40:00,51.06,51.06,51.03,51.03,72947.0,44.8248,44.8248,44.7985,44.7985,72947.0
2021-07-26 11:45:00,51.04,51.07,51.03,51.07,139688.0,44.8072,44.8336,44.7985,44.8336,139688.0
2021-07-26 11:50:00,51.07,51.08,51.04,51.04,40730.0,44.8336,44.8424,44.8072,44.8072,40730.0
2021-07-26 11:55:00,51.04,51.06,51.0,51.02,62561.0,44.8072,44.8248,44.7721,44.7897,62561.0
2021-07-26 12:00:00,51.02,51.03,51.0,51.03,55233.0,44.7897,44.7985,44.7721,44.7985,55233.0
2021-07-26 12:05:00,51.02,51.03,50.98,50.99,90718.0,44.7897,44.7985,44.7546,44.7633,90718.0
2021-07-26 12:10:00,50.99,50.99,50.96,50.97,55409.0,44.7633,44.7633,44.737,44.7458,55409.0
2021-07-26 12:15:00,50.97,50.98,50.93,50.95,171023.0,44.7458,44.7546,44.7107,44.7282,171023.0
2021-07-26 12:20:00,50.95,50.98,50.94,50.98,51212.0,44.7282,44.7546,44.7195,44.7546,51212.0
2021-07-26 12:25:00,50.98,50.99,50.97,50.98,66076.0,44.7546,44.7633,44.7458,44.7546,66076.0
2021-07-26 12:30:00,50.97,50.97,50.92,50.92,77768.0,44.7458,44.7458,44.7019,44.7019,77768.0
2021-07-26 12:35:00,50.92,50.96,50.9,50.91,123563.0,44.7019,44.737,44.6843,44.6931,123563.0
2021-07-26 12:40:00,50.91,50.92,50.88,50.89,224588.0,44.6931,44.7019,44.6668,44.6756,224588.0
2021-07-26 12:45:00,50.89,50.92,50.88,50.91,84927.0,44.6756,44.7019,44.6668,44.6931,84927.0
2021-07-26 12:50:00,50.92,50.95,50.91,50.94,65530.0,44.7019,44.7282,44.6931,44.7195,65530.0
2021-07-26 12:55:00,50.93,50.97,50.93,50.96,94411.0,44.7107,44.7458,44.7107,44.737,94411.0
2021-07-26 13:00:00,50.97,50.97,50.94,50.94,69487.0,44.7458,44.7458,44.7195,44.7195,69487.0
2021-07-26 13:05:00,50.94,50.96,50.91,50.96,133175.0,44.7195,44.737,44.6931,44.737,133175.0
2021-07-26 13:10:00,50.96,50.96,50.92,50.93,55589.0,44.737,44.737,44.7019,44.7107,55589.0
2021-07-26 13:15:00,50.93,50.93,50.91,50.91,43182.0,44.7107,44.7107,44.6931,44.6931,43182.0
2021-07-26 13:20:00,50.91,50.96,50.91,50.94,38211.0,44.6931,44.737,44.6931,44.7195,38211.0
2021-07-26 13:25:00,50.94,50.97,50.93,50.97,65466.0,44.7195,44.7458,44.7107,44.7458,65466.0
2021-07-26 13:30:00,50.96,50.98,50.95,50.98,110386.0,44.737,44.7546,44.7282,44.7546,110386.0
2021-07-26 13:35:00,50.98,50.98,50.95,50.97,95135.0,44.7546,44.7546,44.7282,44.7458,95135.0
2021-07-26 13:40:00,50.97,50.97,50.91,50.91,69856.0,44.7458,44.7458,44.6931,44.6931,69856.0
2021-07-26 13:45:00,50.91,50.92,50.89,50.9,34244.0,44.6931,44.7019,44.6756,44.6843,34244.0
2021-07-26 13:50:00,50.89,50.91,50.87,50.89,75856.0,44.6756,44.6931,44.658,44.6756,75856.0
2021-07-26 13:55:00,50.89,50.91,50.87,50.87,70674.0,44.6756,44.6931,44.658,44.658,70674.0
2021-07-26 14:00:00,50.88,50.88,50.85,50.85,112797.0,44.6668,44.6668,44.6404,44.6404,112797.0
2021-07-26 14:05:00,50.86,50.89,50.86,50.89,86453.0,44.6492,44.6756,44.6492,44.6756,86453.0
2021-07-26 14:10:00,50.89,50.9,50.85,50.86,311483.0,44.6756,44.6843,44.6404,44.6492,311483.0
2021-07-26 14:15:00,50.85,50.87,50.85,50.86,248410.0,44.6404,44.658,44.6404,44.6492,248410.0
2021-07-26 14:20:00,50.86,50.88,50.85,50.87,88715.0,44.6492,44.6668,44.6404,44.658,88715.0
2021-07-26 14:25:00,50.88,50.89,50.86,50.87,54048.0,44.6668,44.6756,44.6492,44.658,54048.0
2021-07-26 14:30:00,50.88,50.9,50.87,50.9,162649.0,44.6668,44.6843,44.658,44.6843,162649.0
2021-07-26 14:35:00,50.9,50.91,50.89,50.9,76205.0,44.6843,44.6931,44.6756,44.6843,76205.0
2021-07-26 14:40:00,50.89,50.9,50.88,50.89,146375.0,44.6756,44.6843,44.6668,44.6756,146375.0
2021-07-26 14:45:00,50.88,50.89,50.88,50.89,111768.0,44.6668,44.6756,44.6668,44.6756,111768.0
2021-07-26 14:50:00,50.89,50.89,50.86,50.87,231732.0,44.6756,44.6756,44.6492,44.658,231732.0
2021-07-26 14:55:00,50.87,50.9,50.86,50.89,298977.0,44.658,44.6843,44.6492,44.6756,298977.0
2021-07-26 15:00:00,50.88,50.9,50.88,50.89,138652.0,44.6668,44.6843,44.6668,44.6756,138652.0
2021-07-26 15:05:00,50.89,50.89,50.86,50.87,396758.0,44.6756,44.6756,44.6492,44.658,396758.0
2021-07-26 15:10:00,50.87,50.88,50.86,50.87,499823.0,44.658,44.6668,44.6492,44.658,499823.0
2021-07-26 15:15:00,50.87,50.88,50.85,50.85,91345.0,44.658,44.6668,44.6404,44.6404,91345.0
2021-07-26 15:20:00,50.85,50.88,50.85,50.88,98553.0,44.6404,44.6668,44.6404,44.6668,98553.0
2021-07-26 15:25:00,50.87,50.91,50.87,50.9,135353.0,44.658,44.6931,44.658,44.6843,135353.0
2021-07-26 15:30:00,50.9,50.91,50.86,50.87,114263.0,44.6843,44.6931,44.6492,44.658,114263.0
2021-07-26 15:35:00,50.87,50.9,50.86,50.9,181526.0,44.658,44.6843,44.6492,44.6843,181526.0
2021-07-26 15:40:00,50.9,50.91,50.88,50.88,121184.0,44.6843,44.6931,44.6668,44.6668,121184.0
2021-07-26 15:45:00,50.88,50.91,50.88,50.89,494725.0,44.6668,44.6931,44.6668,44.6756,494725.0
2021-07-26 15:50:00,50.89,50.91,50.88,50.9,183605.0,44.6756,44.6931,44.6668,44.6843,183605.0
2021-07-26 15:55:00,50.9,51.0,50.9,50.99,547672.0,44.6843,44.7721,44.6843,44.7633,547672.0
2021-07-27 09:30:00,49.91,49.96,49.8,49.9,807046.0,43.8152,43.8591,43.7187,43.8065,807046.0
2021-07-27 09:35:00,49.91,49.99,49.89,49.94,221919.0,43.8152,43.8855,43.7977,43.8416,221919.0
2021-07-27 09:40:00,49.94,49.95,49.8,49.83,146851.0,43.8416,43.8503,43.7187,43.745,146851.0
2021-07-27 09:45:00,49.82,50.0,49.82,49.98,237362.0,43.7362,43.8942,43.7362,43.8767,237362.0
2021-07-27 09:50:00,49.98,49.98,49.91,49.97,217331.0,43.8767,43.8767,43.8152,43.8679,217331.0
2021-07-27 09:55:00,49.97,49.97,49.85,49.87,258454.0,43.8679,43.8679,43.7626,43.7801,258454.0
2021-07-27 10:00:00,49.86,49.91,49.86,49.86,405774.0,43.7713,43.8152,43.7713,43.7713,405774.0
2021-07-27 10:05:00,49.86,49.86,49.77,49.8,525122.0,43.7713,43.7713,43.6923,43.7187,525122.0
2021-07-27 10:10:00,49.8,49.8,49.67,49.69,576749.0,43.7187,43.7187,43.6045,43.6221,576749.0
2021-07-27 10:15:00,49.69,49.71,49.63,49.69,406745.0,43.6221,43.6397,43.5694,43.6221,406745.0
2021-07-27 10:20:00,49.69,49.75,49.65,49.71,205060.0,43.6221,43.6748,43.587,43.6397,205060.0
2021-07-27 10:25:00,49.72,49.79,49.7,49.75,229515.0,43.6484,43.7099,43.6309,43.6748,229515.0
2021-07-27 10:30:00,49.75,49.76,49.66,49.67,198354.0,43.6748,43.6835,43.5958,43.6045,198354.0
2021-07-27 10:35:00,49.68,49.7,49.63,49.66,186800.0,43.6133,43.6309,43.5694,43.5958,186800.0
2021-07-27 10:40:00,49.66,49.7,49.62,49.63,207938.0,43.5958,43.6309,43.5606,43.5694,207938.0
2021-07-27 10:45:00,49.63,49.66,49.6,49.62,179526.0,43.5694,43.5958,43.5431,43.5606,179526.0
2021-07-27 10:50:00,49.62,49.63,49.55,49.57,229462.0,43.5606,43.5694,43.4992,43.5167,229462.0
2021-07-27 10:55:00,49.57,49.7,49.56,49.65,258133.0,43.5167,43.6309,43.508,43.587,258133.0
2021-07-27 11:00:00,49.66,49.74,49.64,49.67,224593.0,43.5958,43.666,43.5782,43.6045,224593.0
2021-07-27 11:05:00,49.68,49.71,49.63,49.64,332099.0,43.6133,43.6397,43.5694,43.5782,332099.0
2021-07-27 11:10:00,49.65,49.68,49.63,49.65,289721.0,43.587,43.6133,43.5694,43.587,289721.0
2021-07-27 11:15:00,49.64,49.65,49.55,49.55,308211.0,43.5782,43.587,43.4992,43.4992,308211.0
2021-07-27 11:20:00,49.55,49.58,49.51,49.53,287687.0,43.4992,43.5255,43.4641,43.4816,287687.0
2021-07-27 11:25:00,49.53,49.59,49.5,49.58,340585.0,43.4816,43.5343,43.4553,43.5255,340585.0
2021-07-27 11:30:00,49.59,49.59,49.46,49.47,247179.0,43.5343,43.5343,43.4202,43.429,247179.0
2021-07-27 11:35:00,49.47,49.48,49.4,49.41,359397.0,43.429,43.4377,43.3675,43.3763,359397.0
2021-07-27 11:40:00,49.41,49.45,49.36,49.41,350099.0,43.3763,43.4114,43.3324,43.3763,350099.0
2021-07-27 11:45:00,49.42,49.49,49.41,49.47,350939.0,43.3851,43.4465,43.3763,43.429,350939.0
2021-07-27 11:50:00,49.47,49.52,49.46,49.52,152275.0,43.429,43.4729,43.4202,43.4729,152275.0
2021-07-27 11:55:00,49.52,49.56,49.51,49.55,297181.0,43.4729,43.508,43.4641,43.4992,297181.0
2021-07-27 12:00:00,49.55,49.56,49.47,49.5,359408.0,43.4992,43.508,43.429,43.4553,359408.0
2021-07-27 12:05:00,49.5,49.53,49.46,49.52,431515.0,43.4553,43.4816,43.4202,43.4729,431515.0
2021-07-27 12:10:00,49.51,49.51,49.43,49.44,516093.0,43.4641,43.4641,43.3938,43.4026,516093.0
2021-07-27 12:15:00,49.44,49.47,49.41,49.44,116870.0,43.4026,43.429,43.3763,43.4026,116870.0
2021-07-27 12:20:00,49.44,49.46,49.42,49.46,106393.0,43.4026,43.4202,43.3851,43.4202,106393.0
2021-07-27 12:25:00,49.46,49.47,49.44,49.47,959106.0,43.4202,43.429,43.4026,43.429,959106.0
2021-07-27 12:30:00,49.47,49.48,49.42,49.43,174378.0,43.429,43.4377,43.3851,43.3938,174378.0
2021-07-27 12:35:00,49.42,49.46,49.42,49.43,366168.0,43.3851,43.4202,43.3851,43.3938,366168.0
2021-07-27 12:40:00,49.43,49.47,49.4,49.46,74615.0,43.3938,43.429,43.3675,43.4202,74615.0
2021-07-27 12:45:00,49.45,49.47,49.43,49.45,107600.0,43.4114,43.429,43.3938,43.4114,107600.0
2021-07-27 12:50:00,49.46,49.48,49.39,49.39,131155.0,43.4202,43.4377,43.3587,43.3587,131155.0
2021-07-27 12:55:00,49.39,49.42,49.38,49.4,277765.0,43.3587,43.3851,43.35,43.3675,277765.0
2021-07-27 13:00:00,49.39,49.41,49.37,49.37,166561.0,43.3587,43.3763,43.3412,43.3412,166561.0
2021-07-27 13:05:00,49.38,49.43,49.36,49.41,48391.0,43.35,43.3938,43.3324,43.3763,48391.0
2021-07-27 13:10:00,49.4,49.43,49.36,49.37,136880.0,43.3675,43.3938,43.3324,43.3412,136880.0
2021-07-27 13:15:00,49.38,49.4,49.35,49.37,220520.0,43.35,43.3675,43.3236,43.3412,220520.0
2021-07-27 13:20:00,49.37,49.37,49.31,49.32,78154.0,43.3412,43.3412,43.2885,43.2973,78154.0
2021-07-27 13:25:00,49.32,49.34,49.27,49.34,496169.0,43.2973,43.3148,43.2534,43.3148,496169.0
2021-07-27 13:30:00,49.33,49.36,49.33,49.34,83573.0,43.3061,43.3324,43.3061,43.3148,83573.0
2021-07-27 13:35:00,49.35,49.4,49.35,49.4,63729.0,43.3236,43.3675,43.3236,43.3675,63729.0
2021-07-27 13:40:00,49.39,49.43,49.39,49.41,169257.0,43.3587,43.3938,43.3587,43.3763,169257.0
2021-07-27 13:45:00,49.42,49.46,49.42,49.45,47538.0,43.3851,43.4202,43.3851,43.4114,47538.0
2021-07-27 13:50:00,49.45,49.47,49.43,49.45,196342.0,43.4114,43.429,43.3938,43.4114,196342.0
2021-07-27 13:55:00,49.45,49.46,49.42,49.43,146903.0,43.4114,43.4202,43.3851,43.3938,146903.0
2021-07-27 14:00:00,49.43,49.46,49.41,49.44,269001.0,43.3938,43.4202,43.3763,43.4026,269001.0
2021-07-27 14:05:00,49.44,49.45,49.41,49.44,63675.0,43.4026,43.4114,43.3763,43.4026,63675.0
2021-07-27 14:10:00,49.45,49.48,49.43,49.48,162401.0,43.4114,43.4377,43.3938,43.4377,162401.0
2021-07-27 14:15:00,49.48,49.59,49.47,49.57,185455.0,43.4377,43.5343,43.429,43.5167,185455.0
2021-07-27 14:20:00,49.57,49.62,49.57,49.61,67973.0,43.5167,43.5606,43.5167,43.5519,67973.0
2021-07-27 14:25:00,49.61,49.62,49.55,49.58,175526.0,43.5519,43.5606,43.4992,43.5255,175526.0
2021-07-27 14:30:00,49.58,49.6,49.57,49.59,151833.0,43.5255,43.5431,43.5167,43.5343,151833.0
2021-07-27 14:35:00,49.6,49.61,49.56,49.57,87872.0,43.5431,43.5519,43.508,43.5167,87872.0
2021-07-27 14:40:00,49.57,49.61,49.57,49.6,84627.0,43.5167,43.5519,43.5167,43.5431,84627.0
2021-07-27 14:45:00,49.6,49.65,49.6,49.64,185565.0,43.5431,43.587,43.5431,43.5782,185565.0
2021-07-27 14:50:00,49.64,49.65,49.61,49.64,124554.0,43.5782,43.587,43.5519,43.5782,124554.0
2021-07-27 14:55:00,49.64,49.75,49.64,49.75,254960.0,43.5782,43.6748,43.5782,43.6748,254960.0
2021-07-27 15:00:00,49.75,49.81,49.75,49.78,266647.0,43.6748,43.7274,43.6748,43.7011,266647.0
2021-07-27 15:05:00,49.77,49.81,49.76,49.81,197029.0,43.6923,43.7274,43.6835,43.7274,197029.0
2021-07-27 15:10:00,49.81,49.81,49.72,49.72,219801.0,43.7274,43.7274,43.6484,43.6484,219801.0
2021-07-27 15:15:00,49.72,49.75,49.7,49.71,147697.0,43.6484,43.6748,43.6309,43.6397,147697.0
2021-07-27 15:20:00,49.72,49.75,49.71,49.75,176073.0,43.6484,43.6748,43.6397,43.6748,176073.0
2021-07-27 15:25:00,49.75,49.78,49.74,49.76,129272.0,43.6748,43.7011,43.666,43.6835,129272.0
2021-07-27 15:30:00,49.76,49.8,49.75,49.76,226597.0,43.6835,43.7187,43.6748,43.6835,226597.0
2021-07-27 15:35:00,49.76,49.76,49.71,49.74,159235.0,43.6835,43.6835,43.6397,43.666,159235.0
2021-07-27 15:40:00,49.73,49.76,49.71,49.75,137635.0,43.6572,43.6835,43.6397,43.6748,137635.0
2021-07-27 15:45:00,49.76,49.81,49.75,49.8,202457.0,43.6835,43.7274,43.6748,43.7187,202457.0
2021-07-27 15:50:00,49.8,49.88,49.79,49.86,329257.0,43.7187,43.7889,43.7099,43.7713,329257.0
2021-07-27 15:55:00,49.85,49.9,49.84,49.89,565889.0,43.7626,43.8065,43.7538,43.7977,565889.0
2021-07-28 09:30:00,50.5,50.74,50.5,50.72,511184.0,44.3332,44.5439,44.3332,44.5263,511184.0
2021-07-28 09:35:00,50.73,50.73,50.56,50.61,234233.0,44.5351,44.5351,44.3859,44.4297,234233.0
2021-07-28 09:40:00,50.6,50.6,50.46,50.48,361491.0,44.421,44.421,44.2981,44.3156,361491.0
2021-07-28 09:45:00,50.47,50.54,50.43,50.51,529905.0,44.3068,44.3683,44.2717,44.342,529905.0
2021-07-28 09:50:00,50.53,50.63,50.5,50.55,196914.0,44.3595,44.4473,44.3332,44.3771,196914.0
2021-07-28 09:55:00,50.54,50.67,50.54,50.66,114017.0,44.3683,44.4824,44.3683,44.4736,114017.0
2021-07-28 10:00:00,50.66,50.74,50.65,50.7,412061.0,44.4736,44.5439,44.4649,44.5088,412061.0
2021-07-28 10:05:00,50.69,50.74,50.67,50.7,265707.0,44.5,44.5439,44.4824,44.5088,265707.0
2021-07-28 10:10:00,50.7,50.71,50.57,50.64,416976.0,44.5088,44.5175,44.3946,44.4561,416976.0
2021-07-28 10:15:00,50.63,50.71,50.61,50.68,459941.0,44.4473,44.5175,44.4297,44.4912,459941.0
2021-07-28 10:20:00,50.67,50.68,50.6,50.66,348543.0,44.4824,44.4912,44.421,44.4736,348543.0
2021-07-28 10:25:00,50.66,50.69,50.61,50.68,335658.0,44.4736,44.5,44.4297,44.4912,335658.0
2021-07-28 10:30:00,50.68,50.74,50.67,50.73,320710.0,44.4912,44.5439,44.4824,44.5351,320710.0
2021-07-28 10:35:00,50.73,50.75,50.69,50.71,284889.0,44.5351,44.5527,44.5,44.5175,284889.0
2021-07-28 10:40:00,50.71,50.71,50.64,50.65,241428.0,44.5175,44.5175,44.4561,44.4649,241428.0
2021-07-28 10:45:00,50.65,50.77,50.64,50.76,332181.0,44.4649,44.5702,44.4561,44.5614,332181.0
2021-07-28 10:50:00,50.77,50.83,50.76,50.82,272872.0,44.5702,44.6229,44.5614,44.6141,272872.0
2021-07-28 10:55:00,50.81,50.83,50.78,50.79,118915.0,44.6053,44.6229,44.579,44.5878,118915.0
2021-07-28 11:00:00,50.78,50.85,50.77,50.85,160595.0,44.579,44.6404,44.5702,44.6404,160595.0
2021-07-28 11:05:00,50.85,50.88,50.82,50.85,154751.0,44.6404,44.6668,44.6141,44.6404,154751.0
2021-07-28 11:10:00,50.85,50.91,50.85,50.89,190734.0,44.6404,44.6931,44.6404,44.6756,190734.0
2021-07-28 11:15:00,50.88,50.94,50.88,50.94,51867.0,44.6668,44.7195,44.6668,44.7195,51867.0
2021-07-28 11:20:00,50.94,50.95,50.88,50.9,155583.0,44.7195,44.7282,44.6668,44.6843,155583.0
2021-07-28 11:25:00,50.91,50.92,50.87,50.87,71969.0,44.6931,44.7019,44.658,44.658,71969.0
2021-07-28 11:30:00,50.86,50.91,50.85,50.9,79478.0,44.6492,44.6931,44.6404,44.6843,79478.0
2021-07-28 11:35:00,50.91,50.92,50.86,50.88,75678.0,44.6931,44.7019,44.6492,44.6668,75678.0
2021-07-28 11:40:00,50.89,50.95,50.87,50.94,164843.0,44.6756,44.7282,44.658,44.7195,164843.0
2021-07-28 11:45:00,50.93,50.97,50.91,50.94,70878.0,44.7107,44.7458,44.6931,44.7195,70878.0
2021-07-28 11:50:00,50.95,50.97,50.93,50.97,102256.0,44.7282,44.7458,44.7107,44.7458,102256.0
2021-07-28 11:55:00,50.98,51.02,50.96,51.02,95663.0,44.7546,44.7897,44.737,44.7897,95663.0
2021-07-28 12:00:00,51.03,51.03,50.97,50.98,123257.0,44.7985,44.7985,44.7458,44.7546,123257.0
2021-07-28 12:05:00,50.99,51.01,50.98,50.99,118739.0,44.7633,44.7809,44.7546,44.7633,118739.0
2021-07-28 12:10:00,51.0,51.02,50.99,51.02,37786.0,44.7721,44.7897,44.7633,44.7897,37786.0
2021-07-28 12:15:00,51.01,51.08,51.01,51.08,65507.0,44.7809,44.8424,44.7809,44.8424,65507.0
2021-07-28 12:20:00,51.09,51.09,51.03,51.04,45330.0,44.8511,44.8511,44.7985,44.8072,45330.0
2021-07-28 12:25:00,51.04,51.05,50.99,51.03,23333.0,44.8072,44.816,44.7633,44.7985,23333.0
2021-07-28 12:30:00,51.03,51.06,51.02,51.05,25984.0,44.7985,44.8248,44.7897,44.816,25984.0
2021-07-28 12:35:00,51.06,51.08,51.01,51.04,64060.0,44.8248,44.8424,44.7809,44.8072,64060.0
2021-07-28 12:40:00,51.04,51.06,51.03,51.05,98473.0,44.8072,44.8248,44.7985,44.816,98473.0
2021-07-28 12:45:00,51.04,51.06,51.02,51.04,29867.0,44.8072,44.8248,44.7897,44.8072,29867.0
2021-07-28 12:50:00,51.04,51.04,50.93,50.94,315045.0,44.8072,44.8072,44.7107,44.7195,315045.0
2021-07-28 12:55:00,50.94,50.98,50.94,50.97,56772.0,44.7195,44.7546,44.7195,44.7458,56772.0
2021-07-28 13:00:00,50.98,51.04,50.97,51.02,41054.0,44.7546,44.8072,44.7458,44.7897,41054.0
2021-07-28 13:05:00,51.03,51.03,50.96,50.99,170630.0,44.7985,44.7985,44.737,44.7633,170630.0
2021-07-28 13:10:00,50.99,51.02,50.97,51.0,226064.0,44.7633,44.7897,44.7458,44.7721,226064.0
2021-07-28 13:15:00,51.0,51.01,50.96,50.97,147755.0,44.7721,44.7809,44.737,44.7458,147755.0
2021-07-28 13:20:00,50.97,50.97,50.93,50.94,64344.0,44.7458,44.7458,44.7107,44.7195,64344.0
2021-07-28 13:25:00,50.93,50.94,50.88,50.89,81892.0,44.7107,44.7195,44.6668,44.6756,81892.0
2021-07-28 13:30:00,50.89,50.89,50.85,50.85,176301.0,44.6756,44.6756,44.6404,44.6404,176301.0
2021-07-28 13:35:00,50.85,50.86,50.83,50.84,90982.0,44.6404,44.6492,44.6229,44.6317,90982.0
2021-07-28 13:40:00,50.85,50.88,50.84,50.88,124573.0,44.6404,44.6668,44.6317,44.6668,124573.0
2021-07-28 13:45:00,50.88,50.9,50.87,50.89,149119.0,44.6668,44.6843,44.658,44.6756,149119.0
2021-07-28 13:50:00,50.89,50.9,50.87,50.89,46224.0,44.6756,44.6843,44.658,44.6756,46224.0
2021-07-28 13:55:00,50.9,50.93,50.88,50.89,126949.0,44.6843,44.7107,44.6668,44.6756,126949.0
2021-07-28 14:00:00,50.89,50.96,50.51,50.94,598042.0,44.6756,44.737,44.342,44.7195,598042.0
2021-07-28 14:05:00,50.93,50.93,50.83,50.88,86240.0,44.7107,44.7107,44.6229,44.6668,86240.0
2021-07-28 14:10:00,50.89,51.03,50.87,51.03,187282.0,44.6756,44.7985,44.658,44.7985,187282.0
2021-07-28 14:15:00,51.02,51.03,50.96,50.98,65399.0,44.7897,44.7985,44.737,44.7546,65399.0
2021-07-28 14:20:00,50.97,51.08,50.96,51.06,44120.0,44.7458,44.8424,44.737,44.8248,44120.0
2021-07-28 14:25:00,51.05,51.06,51.02,51.04,69872.0,44.816,44.8248,44.7897,44.8072,69872.0
2021-07-28 14:30:00,51.04,51.08,51.01,51.07,118309.0,44.8072,44.8424,44.7809,44.8336,118309.0
2021-07-28 14:35:00,51.06,51.16,50.96,51.16,214645.0,44.8248,44.9126,44.737,44.9126,214645.0
2021-07-28 14:40:00,51.16,51.28,51.15,51.26,259296.0,44.9126,45.0179,44.9038,45.0004,259296.0
2021-07-28 14:45:00,51.26,51.31,51.24,51.28,149691.0,45.0004,45.0443,44.9828,45.0179,149691.0
2021-07-28 14:50:00,51.29,51.3,51.2,51.23,142173.0,45.0267,45.0355,44.9477,44.974,142173.0
2021-07-28 14:55:00,51.23,51.29,51.23,51.24,47158.0,44.974,45.0267,44.974,44.9828,47158.0
2021-07-28 15:00:00,51.24,51.29,51.22,51.23,122639.0,44.9828,45.0267,44.9653,44.974,122639.0
2021-07-28 15:05:00,51.23,51.25,51.21,51.24,75242.0,44.974,44.9916,44.9565,44.9828,75242.0
2021-07-28 15:10:00,51.23,51.24,51.18,51.19,200949.0,44.974,44.9828,44.9301,44.9389,200949.0
2021-07-28 15:15:00,51.19,51.27,51.19,51.26,112458.0,44.9389,45.0092,44.9389,45.0004,112458.0
2021-07-28 15:20:00,51.27,51.29,51.25,51.27,71087.0,45.0092,45.0267,44.9916,45.0092,71087.0
2021-07-28 15:25:00,51.27,51.28,51.24,51.26,64125.0,45.0092,45.0179,44.9828,45.0004,64125.0
2021-07-28 15:30:00,51.27,51.35,51.27,51.33,190340.0,45.0092,45.0794,45.0092,45.0618,190340.0
2021-07-28 15:35:00,51.34,51.34,51.28,51.28,282120.0,45.0706,45.0706,45.0179,45.0179,282120.0
2021-07-28 15:40:00,51.28,51.3,51.26,51.28,322957.0,45.0179,45.0355,45.0004,45.0179,322957.0
2021-07-28 15:45:00,51.28,51.3,51.25,51.26,333207.0,45.0179,45.0355,44.9916,45.0004,333207.0
2021-07-28 15:50:00,51.26,51.27,51.24,51.25,244545.0,45.0004,45.0092,44.9828,44.9916,244545.0
2021-07-28 15:55:00,51.24,51.29,51.23,51.27,310964.0,44.9828,45.0267,44.974,45.0092,310964.0
2021-07-29 09:30:00,51.67,51.67,51.46,51.53,522306.0,45.3603,45.3603,45.176,45.2374,522306.0
2021-07-29 09:35:00,51.51,51.61,51.5,51.6,170182.0,45.2198,45.3076,45.2111,45.2989,170182.0
2021-07-29 09:40:00,51.61,51.62,51.49,51.5,215357.0,45.3076,45.3164,45.2023,45.2111,215357.0
2021-07-29 09:45:00,51.49,51.51,51.42,51.48,163953.0,45.2023,45.2198,45.1408,45.1935,163953.0
2021-07-29 09:50:00,51.48,51.49,51.35,51.37,155003.0,45.1935,45.2023,45.0794,45.0969,155003.0
2021-07-29 09:55:00,51.38,51.41,51.31,51.32,115030.0,45.1057,45.1321,45.0443,45.053,115030.0
2021-07-29 10:00:00,51.32,51.34,51.26,51.33,177774.0,45.053,45.0706,45.0004,45.0618,177774.0
2021-07-29 10:05:00,51.33,51.35,51.26,51.35,147815.0,45.0618,45.0794,45.0004,45.0794,147815.0
2021-07-29 10:10:00,51.35,51.37,51.29,51.34,287154.0,45.0794,45.0969,45.0267,45.0706,287154.0
2021-07-29 10:15:00,51.35,51.43,51.34,51.38,293883.0,45.0794,45.1496,45.0706,45.1057,293883.0
2021-07-29 10:20:00,51.38,51.4,51.34,51.39,156205.0,45.1057,45.1233,45.0706,45.1145,156205.0
2021-07-29 10:25:00,51.39,51.41,51.37,51.41,1211259.0,45.1145,45.1321,45.0969,45.1321,1211259.0
2021-07-29 10:30:00,51.41,51.42,51.33,51.36,116970.0,45.1321,45.1408,45.0618,45.0882,116970.0
2021-07-29 10:35:00,51.36,51.42,51.36,51.4,105485.0,45.0882,45.1408,45.0882,45.1233,105485.0
2021-07-29 10:40:00,51.41,51.46,51.4,51.43,131202.0,45.1321,45.176,45.1233,45.1496,131202.0
2021-07-29 10:45:00,51.43,51.46,51.41,51.45,92793.0,45.1496,45.176,45.1321,45.1672,92793.0
2021-07-29 10:50:00,51.45,51.46,51.42,51.46,113959.0,45.1672,45.176,45.1408,45.176,113959.0
2021-07-29 10:55:00,51.45,51.45,51.42,51.45,92282.0,45.1672,45.1672,45.1408,45.1672,92282.0
2021-07-29 11:00:00,51.45,51.47,51.43,51.46,93360.0,45.1672,45.1847,45.1496,45.176,93360.0
2021-07-29 11:05:00,51.46,51.52,51.45,51.52,93843.0,45.176,45.2286,45.1672,45.2286,93843.0
2021-07-29 11:10:00,51.51,51.52,51.5,51.51,43192.0,45.2198,45.2286,45.2111,45.2198,43192.0
2021-07-29 11:15:00,51.52,51.56,51.51,51.55,247379.0,45.2286,45.2637,45.2198,45.255,247379.0
2021-07-29 11:20:00,51.56,51.56,51.53,51.55,112567.0,45.2637,45.2637,45.2374,45.255,112567.0
2021-07-29 11:25:00,51.56,51.56,51.5,51.52,104034.0,45.2637,45.2637,45.2111,45.2286,104034.0
2021-07-29 11:30:00,51.52,51.54,51.47,51.47,98430.0,45.2286,45.2462,45.1847,45.1847,98430.0
2021-07-29 11:35:00,51.47,51.48,51.43,51.44,100004.0,45.1847,45.1935,45.1496,45.1584,100004.0
2021-07-29 11:40:00,51.44,51.49,51.44,51.48,74208.0,45.1584,45.2023,45.1584,45.1935,74208.0
2021-07-29 11:45:00,51.49,51.5,51.47,51.48,104679.0,45.2023,45.2111,45.1847,45.1935,104679.0
2021-07-29 11:50:00,51.48,51.48,51.43,51.44,27379.0,45.1935,45.1935,45.1496,45.1584,27379.0
2021-07-29 11:55:00,51.44,51.46,51.43,51.44,61785.0,45.1584,45.176,45.1496,45.1584,61785.0
2021-07-29 12:00:00,51.44,51.45,51.43,51.45,233017.0,45.1584,45.1672,45.1496,45.1672,233017.0
2021-07-29 12:05:00,51.45,51.46,51.42,51.43,25123.0,45.1672,45.176,45.1408,45.1496,25123.0
2021-07-29 12:10:00,51.43,51.46,51.43,51.46,47151.0,45.1496,45.176,45.1496,45.176,47151.0
2021-07-29 12:15:00,51.46,51.5,51.45,51.5,31799.0,45.176,45.2111,45.1672,45.2111,31799.0
2021-07-29 12:20:00,51.5,51.5,51.47,51.5,61609.0,45.2111,45.2111,45.1847,45.2111,61609.0
2021-07-29 12:25:00,51.5,51.5,51.46,51.46,25728.0,45.2111,45.2111,45.176,45.176,25728.0
2021-07-29 12:30:00,51.46,51.47,51.42,51.43,42083.0,45.176,45.1847,45.1408,45.1496,42083.0
2021-07-29 12:35:00,51.44,51.45,51.42,51.42,37793.0,45.1584,45.1672,45.1408,45.1408,37793.0
2021-07-29 12:40:00,51.43,51.43,51.38,51.4,82814.0,45.1496,45.1496,45.1057,45.1233,82814.0
2021-07-29 12:45:00,51.39,51.4,51.37,51.4,53498.0,45.1145,45.1233,45.0969,45.1233,53498.0
2021-07-29 12:50:00,51.4,51.42,51.39,51.41,20138.0,45.1233,45.1408,45.1145,45.1321,20138.0
2021-07-29 12:55:00,51.41,51.42,51.39,51.42,41216.0,45.1321,45.1408,45.1145,45.1408,41216.0
2021-07-29 13:00:00,51.41,51.47,51.41,51.46,125093.0,45.1321,45.1847,45.1321,45.176,125093.0
2021-07-29 13:05:00,51.46,51.48,51.44,51.47,47893.0,45.176,45.1935,45.1584,45.1847,47893.0
2021-07-29 13:10:00,51.47,51.47,51.45,51.45,26875.0,45.1847,45.1847,45.1672,45.1672,26875.0
2021-07-29 13:15:00,51.46,51.46,51.43,51.43,25319.0,45.176,45.176,45.1496,45.1496,25319.0
2021-07-29 13:20:00,51.43,51.46,51.42,51.46,45494.0,45.1496,45.176,45.1408,45.176,45494.0
2021-07-29 13:25:00,51.46,51.48,51.44,51.48,111330.0,45.176,45.1935,45.1584,45.1935,111330.0
2021-07-29 13:30:00,51.47,51.49,51.45,51.46,52103.0,45.1847,45.2023,45.1672,45.176,52103.0
2021-07-29 13:35:00,51.45,51.47,51.44,51.47,36869.0,45.1672,45.1847,45.1584,45.1847,36869.0
2021-07-29 13:40:00,51.46,51.47,51.45,51.46,72941.0,45.176,45.1847,45.1672,45.176,72941.0
2021-07-29 13:45:00,51.46,51.47,51.45,51.46,19783.0,45.176,45.1847,45.1672,45.176,19783.0
2021-07-29 13:50:00,51.47,51.47,51.44,51.46,91058.0,45.1847,45.1847,45.1584,45.176,91058.0
2021-07-29 13:55:00,51.46,51.47,51.45,51.46,140855.0,45.176,45.1847,45.1672,45.176,140855.0
2021-07-29 14:00:00,51.47,51.48,51.46,51.48,72517.0,45.1847,45.1935,45.176,45.1935,72517.0
2021-07-29 14:05:00,51.48,51.49,51.47,51.48,33604.0,45.1935,45.2023,45.1847,45.1935,33604.0
2021-07-29 14:10:00,51.48,51.5,51.48,51.49,18531.0,45.1935,45.2111,45.1935,45.2023,18531.0
2021-07-29 14:15:00,51.5,51.5,51.44,51.46,87219.0,45.2111,45.2111,45.1584,45.176,87219.0
2021-07-29 14:20:00,51.47,51.48,51.46,51.48,46420.0,45.1847,45.1935,45.176,45.1935,46420.0
2021-07-29 14:25:00,51.48,51.5,51.47,51.49,31929.0,45.1935,45.2111,45.1847,45.2023,31929.0
2021-07-29 14:30:00,51.5,51.52,51.49,51.5,137009.0,45.2111,45.2286,45.2023,45.2111,137009.0
2021-07-29 14:35:00,51.5,51.5,51.46,51.47,21176.0,45.2111,45.2111,45.176,45.1847,21176.0
2021-07-29 14:40:00,51.47,51.48,51.45,51.47,43702.0,45.1847,45.1935,45.1672,45.1847,43702.0
2021-07-29 14:45:00,51.47,51.48,51.44,51.46,36887.0,45.1847,45.1935,45.1584,45.176,36887.0
2021-07-29 14:50:00,51.46,51.48,51.42,51.43,48357.0,45.176,45.1935,45.1408,45.1496,48357.0
2021-07-29 14:55:00,51.43,51.44,51.42,51.43,79011.0,45.1496,45.1584,45.1408,45.1496,79011.0
2021-07-29 15:00:00,51.43,51.44,51.4,51.44,57775.0,45.1496,45.1584,45.1233,45.1584,57775.0
2021-07-29 15:05:00,51.44,51.44,51.42,51.44,41816.0,45.1584,45.1584,45.1408,45.1584,41816.0
2021-07-29 15:10:00,51.43,51.45,51.4,51.41,89464.0,45.1496,45.1672,45.1233,45.1321,89464.0
2021-07-29 15:15:00,51.42,51.44,51.41,51.44,68486.0,45.1408,45.1584,45.1321,45.1584,68486.0
2021-07-29 15:20:00,51.44,51.44,51.41,51.43,198327.0,45.1584,45.1584,45.1321,45.1496,198327.0
2021-07-29 15:25:00,51.43,51.44,51.41,51.41,84047.0,45.1496,45.1584,45.1321,45.1321,84047.0
2021-07-29 15:30:00,51.41,51.45,51.41,51.44,94420.0,45.1321,45.1672,45.1321,45.1584,94420.0
2021-07-29 15:35:00,51.44,51.46,51.43,51.45,65354.0,45.1584,45.176,45.1496,45.1672,65354.0
2021-07-29 15:40:00,51.45,51.46,51.44,51.45,58328.0,45.1672,45.176,45.1584,45.1672,58328.0
2021-07-29 15:45:00,51.45,51.45,51.42,51.43,54252.0,45.1672,45.1672,45.1408,45.1496,54252.0
2021-07-29 15:50:00,51.43,51.46,51.41,51.45,255296.0,45.1496,45.176,45.1321,45.1672,255296.0
2021-07-29 15:55:00,51.44,51.48,51.43,51.46,305077.0,45.1584,45.1935,45.1496,45.176,305077.0
2021-07-30 09:30:00,50.95,51.08,50.9,51.07,297155.0,44.7282,44.8424,44.6843,44.8336,297155.0
2021-07-30 09:35:00,51.07,51.18,51.06,51.18,104097.0,44.8336,44.9301,44.8248,44.9301,104097.0
2021-07-30 09:40:00,51.18,51.2,51.13,51.18,482175.0,44.9301,44.9477,44.8862,44.9301,482175.0
2021-07-30 09:45:00,51.18,51.29,51.17,51.27,320003.0,44.9301,45.0267,44.9214,45.0092,320003.0
2021-07-30 09:50:00,51.28,51.33,51.25,51.29,158234.0,45.0179,45.0618,44.9916,45.0267,158234.0
2021-07-30 09:55:00,51.3,51.3,51.27,51.27,239912.0,45.0355,45.0355,45.0092,45.0092,239912.0
2021-07-30 10:00:00,51.28,51.3,51.25,51.3,85073.0,45.0179,45.0355,44.9916,45.0355,85073.0
2021-07-30 10:05:00,51.3,51.37,51.27,51.34,178570.0,45.0355,45.0969,45.0092,45.0706,178570.0
2021-07-30 10:10:00,51.35,51.35,51.28,51.32,185707.0,45.0794,45.0794,45.0179,45.053,185707.0
2021-07-30 10:15:00,51.31,51.32,51.18,51.18,173222.0,45.0443,45.053,44.9301,44.9301,173222.0
2021-07-30 10:20:00,51.19,51.23,51.19,51.22,123866.0,44.9389,44.974,44.9389,44.9653,123866.0
2021-07-30 10:25:00,51.21,51.24,51.2,51.2,174967.0,44.9565,44.9828,44.9477,44.9477,174967.0
2021-07-30 10:30:00,51.2,51.22,51.14,51.15,55775.0,44.9477,44.9653,44.895,44.9038,55775.0
2021-07-30 10:35:00,51.15,51.21,51.14,51.17,30141.0,44.9038,44.9565,44.895,44.9214,30141.0
2021-07-30 10:40:00,51.16,51.22,51.16,51.2,37593.0,44.9126,44.9653,44.9126,44.9477,37593.0
2021-07-30 10:45:00,51.19,51.22,51.17,51.19,167187.0,44.9389,44.9653,44.9214,44.9389,167187.0
2021-07-30 10:50:00,51.19,51.27,51.19,51.26,128222.0,44.9389,45.0092,44.9389,45.0004,128222.0
2021-07-30 10:55:00,51.26,51.26,51.21,51.22,166360.0,45.0004,45.0004,44.9565,44.9653,166360.0
2021-07-30 11:00:00,51.21,51.22,51.15,51.21,119524.0,44.9565,44.9653,44.9038,44.9565,119524.0
2021-07-30 11:05:00,51.2,51.22,51.16,51.22,158893.0,44.9477,44.9653,44.9126,44.9653,158893.0
2021-07-30 11:10:00,51.22,51.22,51.18,51.19,55888.0,44.9653,44.9653,44.9301,44.9389,55888.0
2021-07-30 11:15:00,51.2,51.24,51.17,51.23,78490.0,44.9477,44.9828,44.9214,44.974,78490.0
2021-07-30 11:20:00,51.22,51.23,51.2,51.22,85383.0,44.9653,44.974,44.9477,44.9653,85383.0
2021-07-30 11:25:00,51.22,51.22,51.19,51.21,258820.0,44.9653,44.9653,44.9389,44.9565,258820.0
2021-07-30 11:30:00,51.21,51.25,51.17,51.18,191411.0,44.9565,44.9916,44.9214,44.9301,191411.0
2021-07-30 11:35:00,51.18,51.21,51.18,51.2,112689.0,44.9301,44.9565,44.9301,44.9477,112689.0
2021-07-30 11:40:00,51.21,51.24,51.19,51.23,136833.0,44.9565,44.9828,44.9389,44.974,136833.0
2021-07-30 11:45:00,51.23,51.26,51.2,51.22,69443.0,44.974,45.0004,44.9477,44.9653,69443.0
2021-07-30 11:50:00,51.22,51.25,51.21,51.23,90370.0,44.9653,44.9916,44.9565,44.974,90370.0
2021-07-30 11:55:00,51.23,51.25,51.21,51.22,24430.0,44.974,44.9916,44.9565,44.9653,24430.0
2021-07-30 12:00:00,51.22,51.26,51.22,51.23,14129.0,44.9653,45.0004,44.9653,44.974,14129.0
2021-07-30 12:05:00,51.23,51.26,51.22,51.25,63556.0,44.974,45.0004,44.9653,44.9916,63556.0
2021-07-30 12:10:00,51.25,51.27,51.24,51.25,71506.0,44.9916,45.0092,44.9828,44.9916,71506.0
2021-07-30 12:15:00,51.25,51.29,51.25,51.27,113756.0,44.9916,45.0267,44.9916,45.0092,113756.0
2021-07-30 12:20:00,51.27,51.28,51.25,51.28,81490.0,45.0092,45.0179,44.9916,45.0179,81490.0
2021-07-30 12:25:00,51.27,51.28,51.25,51.27,128089.0,45.0092,45.0179,44.9916,45.0092,128089.0
2021-07-30 12:30:00,51.27,51.31,51.27,51.3,115088.0,45.0092,45.0443,45.0092,45.0355,115088.0
2021-07-30 12:35:00,51.3,51.3,51.27,51.28,69077.0,45.0355,45.0355,45.0092,45.0179,69077.0
2021-07-30 12:40:00,51.28,51.29,51.26,51.26,163144.0,45.0179,45.0267,45.0004,45.0004,163144.0
2021-07-30 12:45:00,51.26,51.27,51.25,51.27,43420.0,45.0004,45.0092,44.9916,45.0092,43420.0
2021-07-30 12:50:00,51.26,51.28,51.25,51.27,85646.0,45.0004,45.0179,44.9916,45.0092,85646.0
2021-07-30 12:55:00,51.27,51.27,51.24,51.26,29446.0,45.0092,45.0092,44.9828,45.0004,29446.0
2021-07-30 13:00:00,51.26,51.26,51.2,51.21,207717.0,45.0004,45.0004,44.9477,44.9565,207717.0
2021-07-30 13:05:00,51.21,51.23,51.21,51.23,49823.0,44.9565,44.974,44.9565,44.974,49823.0
2021-07-30 13:10:00,51.23,51.23,51.2,51.22,41607.0,44.974,44.974,44.9477,44.9653,41607.0
2021-07-30 13:15:00,51.22,51.22,51.18,51.2,31259.0,44.9653,44.9653,44.9301,44.9477,31259.0
2021-07-30 13:20:00,51.2,51.2,51.17,51.18,30950.0,44.9477,44.9477,44.9214,44.9301,30950.0
2021-07-30 13:25:00,51.19,51.19,51.17,51.18,96029.0,44.9389,44.9389,44.9214,44.9301,96029.0
2021-07-30 13:30:00,51.18,51.22,51.17,51.21,142238.0,44.9301,44.9653,44.9214,44.9565,142238.0
2021-07-30 13:35:00,51.21,51.22,51.2,51.21,40533.0,44.9565,44.9653,44.9477,44.9565,40533.0
2021-07-30 13:40:00,51.2,51.23,51.19,51.19,192945.0,44.9477,44.974,44.9389,44.9389,192945.0
2021-07-30 13:45:00,51.2,51.21,51.16,51.16,99404.0,44.9477,44.9565,44.9126,44.9126,99404.0
2021-07-30 13:50:00,51.17,51.17,51.12,51.13,36908.0,44.9214,44.9214,44.8775,44.8862,36908.0
2021-07-30 13:55:00,51.13,51.13,51.1,51.13,196203.0,44.8862,44.8862,44.8599,44.8862,196203.0
2021-07-30 14:00:00,51.13,51.14,51.11,51.12,68929.0,44.8862,44.895,44.8687,44.8775,68929.0
2021-07-30 14:05:00,51.12,51.13,51.11,51.13,124330.0,44.8775,44.8862,44.8687,44.8862,124330.0
2021-07-30 14:10:00,51.12,51.12,51.09,51.1,24977.0,44.8775,44.8775,44.8511,44.8599,24977.0
2021-07-30 14:15:00,51.09,51.1,51.06,51.08,78523.0,44.8511,44.8599,44.8248,44.8424,78523.0
2021-07-30 14:20:00,51.08,51.09,51.05,51.05,334658.0,44.8424,44.8511,44.816,44.816,334658.0
2021-07-30 14:25:00,51.06,51.08,51.03,51.03,211617.0,44.8248,44.8424,44.7985,44.7985,211617.0
2021-07-30 14:30:00,51.04,51.05,51.02,51.04,205141.0,44.8072,44.816,44.7897,44.8072,205141.0
2021-07-30 14:35:00,51.03,51.04,50.99,51.0,152633.0,44.7985,44.8072,44.7633,44.7721,152633.0
2021-07-30 14:40:00,51.0,51.0,50.97,50.98,396670.0,44.7721,44.7721,44.7458,44.7546,396670.0
2021-07-30 14:45:00,50.99,51.02,50.98,51.0,67223.0,44.7633,44.7897,44.7546,44.7721,67223.0
2021-07-30 14:50:00,51.01,51.03,51.0,51.03,43781.0,44.7809,44.7985,44.7721,44.7985,43781.0
2021-07-30 14:55:00,51.04,51.04,51.0,51.01,128074.0,44.8072,44.8072,44.7721,44.7809,128074.0
2021-07-30 15:00:00,51.01,51.05,51.01,51.04,30889.0,44.7809,44.816,44.7809,44.8072,30889.0
2021-07-30 15:05:00,51.04,51.07,51.04,51.06,39308.0,44.8072,44.8336,44.8072,44.8248,39308.0
2021-07-30 15:10:00,51.06,51.07,51.04,51.05,48804.0,44.8248,44.8336,44.8072,44.816,48804.0
2021-07-30 15:15:00,51.05,51.06,51.04,51.05,102095.0,44.816,44.8248,44.8072,44.816,102095.0
2021-07-30 15:20:00,51.05,51.06,51.01,51.01,123388.0,44.816,44.8248,44.7809,44.7809,123388.0
2021-07-30 15:25:00,51.02,51.06,51.01,51.06,107141.0,44.7897,44.8248,44.7809,44.8248,107141.0
2021-07-30 15:30:00,51.06,51.08,51.05,51.07,70036.0,44.8248,44.8424,44.816,44.8336,70036.0
2021-07-30 15:35:00,51.07,51.07,51.02,51.03,43948.0,44.8336,44.8336,44.7897,44.7985,43948.0
2021-07-30 15:40:00,51.03,51.03,50.99,50.99,93904.0,44.7985,44.7985,44.7633,44.7633,93904.0
2021-07-30 15:45:00,50.99,51.06,50.99,51.05,137854.0,44.7633,44.8248,44.7633,44.816,137854.0
2021-07-30 15:50:00,51.05,51.1,51.05,51.07,102613.0,44.816,44.8599,44.816,44.8336,102613.0
2021-07-30 15:55:00,51.07,51.12,51.05,51.11,423418.0,44.8336,44.8775,44.816,44.8687,423418.0
2021-08-02 09:30:00,51.56,51.68,51.56,51.67,440494.0,45.2637,45.3691,45.2637,45.3603,440494.0
2021-08-02 09:35:00,51.68,51.69,51.63,51.66,232826.0,45.3691,45.3779,45.3252,45.3515,232826.0
2021-08-02 09:40:00,51.66,51.66,51.6,51.62,96685.0,45.3515,45.3515,45.2989,45.3164,96685.0
2021-08-02 09:45:00,51.62,51.68,51.61,51.63,236529.0,45.3164,45.3691,45.3076,45.3252,236529.0
2021-08-02 09:50:00,51.63,51.64,51.56,51.61,150074.0,45.3252,45.334,45.2637,45.3076,150074.0
2021-08-02 09:55:00,51.61,51.66,51.6,51.65,151967.0,45.3076,45.3515,45.2989,45.3427,151967.0
2021-08-02 10:00:00,51.65,51.72,51.63,51.72,506938.0,45.3427,45.4042,45.3252,45.4042,506938.0
2021-08-02 10:05:00,51.71,51.73,51.69,51.7,365387.0,45.3954,45.413,45.3779,45.3866,365387.0
2021-08-02 10:10:00,51.7,51.74,51.69,51.73,338649.0,45.3866,45.4218,45.3779,45.413,338649.0
2021-08-02 10:15:00,51.74,51.75,51.71,51.72,131605.0,45.4218,45.4305,45.3954,45.4042,131605.0
2021-08-02 10:20:00,51.73,51.75,51.71,51.71,82544.0,45.413,45.4305,45.3954,45.3954,82544.0
2021-08-02 10:25:00,51.71,51.77,51.71,51.75,295268.0,45.3954,45.4481,45.3954,45.4305,295268.0
2021-08-02 10:30:00,51.75,51.79,51.72,51.72,3521566.0,45.4305,45.4657,45.4042,45.4042,3521566.0
2021-08-02 10:35:00,51.72,51.76,51.69,51.7,306434.0,45.4042,45.4393,45.3779,45.3866,306434.0
2021-08-02 10:40:00,51.7,51.71,51.65,51.69,236298.0,45.3866,45.3954,45.3427,45.3779,236298.0
2021-08-02 10:45:00,51.69,51.71,51.66,51.69,163774.0,45.3779,45.3954,45.3515,45.3779,163774.0
2021-08-02 10:50:00,51.7,51.76,51.68,51.76,171572.0,45.3866,45.4393,45.3691,45.4393,171572.0
2021-08-02 10:55:00,51.75,51.76,51.72,51.75,170752.0,45.4305,45.4393,45.4042,45.4305,170752.0
2021-08-02 11:00:00,51.75,51.79,51.73,51.78,194308.0,45.4305,45.4657,45.413,45.4569,194308.0
2021-08-02 11:05:00,51.78,51.78,51.72,51.73,189798.0,45.4569,45.4569,45.4042,45.413,189798.0
2021-08-02 11:10:00,51.72,51.76,51.72,51.76,82091.0,45.4042,45.4393,45.4042,45.4393,82091.0
2021-08-02 11:15:00,51.76,51.77,51.71,51.74,113460.0,45.4393,45.4481,45.3954,45.4218,113460.0
2021-08-02 11:20:00,51.75,51.79,51.74,51.79,94871.0,45.4305,45.4657,45.4218,45.4657,94871.0
2021-08-02 11:25:00,51.79,51.79,51.75,51.76,246371.0,45.4657,45.4657,45.4305,45.4393,246371.0
2021-08-02 11:30:00,51.77,51.78,51.73,51.73,182434.0,45.4481,45.4569,45.413,45.413,182434.0
2021-08-02 11:35:00,51.73,51.76,51.72,51.73,80055.0,45.413,45.4393,45.4042,45.413,80055.0
2021-08-02 11:40:00,51.74,51.74,51.69,51.71,88416.0,45.4218,45.4218,45.3779,45.3954,88416.0
2021-08-02 11:45:00,51.71,51.75,51.7,51.72,76921.0,45.3954,45.4305,45.3866,45.4042,76921.0
2021-08-02 11:50:00,51.72,51.73,51.69,51.71,77301.0,45.4042,45.413,45.3779,45.3954,77301.0
2021-08-02 11:55:00,51.71,51.72,51.64,51.65,315077.0,45.3954,45.4042,45.334,45.3427,315077.0
2021-08-02 12:00:00,51.65,51.65,51.56,51.6,156048.0,45.3427,45.3427,45.2637,45.2989,156048.0
2021-08-02 12:05:00,51.59,51.6,51.51,51.52,357820.0,45.2901,45.2989,45.2198,45.2286,357820.0
2021-08-02 12:10:00,51.52,51.58,51.51,51.57,156332.0,45.2286,45.2813,45.2198,45.2725,156332.0
2021-08-02 12:15:00,51.58,51.6,51.57,51.6,101130.0,45.2813,45.2989,45.2725,45.2989,101130.0
2021-08-02 12:20:00,51.61,51.63,51.58,51.61,148150.0,45.3076,45.3252,45.2813,45.3076,148150.0
2021-08-02 12:25:00,51.6,51.63,51.57,51.62,174755.0,45.2989,45.3252,45.2725,45.3164,174755.0
2021-08-02 12:30:00,51.62,51.68,51.61,51.68,63658.0,45.3164,45.3691,45.3076,45.3691,63658.0
2021-08-02 12:35:00,51.67,51.7,51.66,51.7,138102.0,45.3603,45.3866,45.3515,45.3866,138102.0
2021-08-02 12:40:00,51.7,51.72,51.69,51.7,71048.0,45.3866,45.4042,45.3779,45.3866,71048.0
2021-08-02 12:45:00,51.69,51.7,51.67,51.69,219982.0,45.3779,45.3866,45.3603,45.3779,219982.0
2021-08-02 12:50:00,51.69,51.71,51.68,51.71,82873.0,45.3779,45.3954,45.3691,45.3954,82873.0
2021-08-02 12:55:00,51.7,51.7,51.65,51.67,215813.0,45.3866,45.3866,45.3427,45.3603,215813.0
2021-08-02 13:00:00,51.67,51.68,51.65,51.65,105801.0,45.3603,45.3691,45.3427,45.3427,105801.0
2021-08-02 13:05:00,51.66,51.66,51.63,51.65,166141.0,45.3515,45.3515,45.3252,45.3427,166141.0
2021-08-02 13:10:00,51.65,51.68,51.64,51.68,143805.0,45.3427,45.3691,45.334,45.3691,143805.0
2021-08-02 13:15:00,51.68,51.68,51.65,51.68,68660.0,45.3691,45.3691,45.3427,45.3691,68660.0
2021-08-02 13:20:00,51.68,51.7,51.67,51.69,92433.0,45.3691,45.3866,45.3603,45.3779,92433.0
2021-08-02 13:25:00,51.69,51.71,51.67,51.68,99873.0,45.3779,45.3954,45.3603,45.3691,99873.0
2021-08-02 13:30:00,51.68,51.69,51.66,51.68,94543.0,45.3691,45.3779,45.3515,45.3691,94543.0
2021-08-02 13:35:00,51.68,51.68,51.64,51.65,83101.0,45.3691,45.3691,45.334,45.3427,83101.0
2021-08-02 13:40:00,51.65,51.65,51.61,51.62,235765.0,45.3427,45.3427,45.3076,45.3164,235765.0
2021-08-02 13:45:00,51.62,51.62,51.59,51.61,76661.0,45.3164,45.3164,45.2901,45.3076,76661.0
2021-08-02 13:50:00,51.61,51.62,51.58,51.59,117522.0,45.3076,45.3164,45.2813,45.2901,117522.0
2021-08-02 13:55:00,51.59,51.63,51.58,51.61,154947.0,45.2901,45.3252,45.2813,45.3076,154947.0
2021-08-02 14:00:00,51.61,51.62,51.57,51.59,90500.0,45.3076,45.3164,45.2725,45.2901,90500.0
2021-08-02 14:05:00,51.58,51.61,51.58,51.59,477643.0,45.2813,45.3076,45.2813,45.2901,477643.0
2021-08-02 14:10:00,51.59,51.61,51.58,51.61,167796.0,45.2901,45.3076,45.2813,45.3076,167796.0
2021-08-02 14:15:00,51.61,51.62,51.59,51.59,91917.0,45.3076,45.3164,45.2901,45.2901,91917.0
2021-08-02 14:20:00,51.59,51.6,51.57,51.58,151256.0,45.2901,45.2989,45.2725,45.2813,151256.0
2021-08-02 14:25:00,51.57,51.59,51.57,51.57,50652.0,45.2725,45.2901,45.2725,45.2725,50652.0
2021-08-02 14:30:00,51.58,51.6,51.57,51.59,80196.0,45.2813,45.2989,45.2725,45.2901,80196.0
2021-08-02 14:35:00,51.59,51.61,51.58,51.61,51878.0,45.2901,45.3076,45.2813,45.3076,51878.0
2021-08-02 14:40:00,51.61,51.61,51.56,51.58,80428.0,45.3076,45.3076,45.2637,45.2813,80428.0
2021-08-02 14:45:00,51.59,51.59,51.56,51.57,35946.0,45.2901,45.2901,45.2637,45.2725,35946.0
2021-08-02 14:50:00,51.56,51.59,51.55,51.57,64916.0,45.2637,45.2901,45.255,45.2725,64916.0
2021-08-02 14:55:00,51.58,51.59,51.55,51.57,62045.0,45.2813,45.2901,45.255,45.2725,62045.0
2021-08-02 15:00:00,51.57,51.58,51.54,51.57,200869.0,45.2725,45.2813,45.2462,45.2725,200869.0
2021-08-02 15:05:00,51.57,51.59,51.54,51.55,160775.0,45.2725,45.2901,45.2462,45.255,160775.0
2021-08-02 15:10:00,51.55,51.56,51.53,51.53,40902.0,45.255,45.2637,45.2374,45.2374,40902.0
2021-08-02 15:15:00,51.54,51.55,51.53,51.54,52562.0,45.2462,45.255,45.2374,45.2462,52562.0
2021-08-02 15:20:00,51.54,51.55,51.51,51.52,80273.0,45.2462,45.255,45.2198,45.2286,80273.0
2021-08-02 15:25:00,51.52,51.53,51.5,51.51,144563.0,45.2286,45.2374,45.2111,45.2198,144563.0
2021-08-02 15:30:00,51.51,51.51,51.47,51.48,197342.0,45.2198,45.2198,45.1847,45.1935,197342.0
2021-08-02 15:35:00,51.49,51.5,51.46,51.48,161718.0,45.2023,45.2111,45.176,45.1935,161718.0
2021-08-02 15:40:00,51.49,51.49,51.46,51.47,207439.0,45.2023,45.2023,45.176,45.1847,207439.0
2021-08-02 15:45:00,51.47,51.49,51.46,51.48,181103.0,45.1847,45.2023,45.176,45.1935,181103.0
2021-08-02 15:50:00,51.48,51.5,51.46,51.49,222072.0,45.1935,45.2111,45.176,45.2023,222072.0
2021-08-02 15:55:00,51.48,51.53,51.48,51.53,677437.0,45.1935,45.2374,45.1935,45.2374,677437.0
2021-08-03 09:30:00,51.39,51.51,51.29,51.37,298205.0,45.1145,45.2198,45.0267,45.0969,298205.0
2021-08-03 09:35:00,51.37,51.37,51.25,51.25,203302.0,45.0969,45.0969,44.9916,44.9916,203302.0
2021-08-03 09:40:00,51.25,51.3,51.21,51.26,121966.0,44.9916,45.0355,44.9565,45.0004,121966.0
2021-08-03 09:45:00,51.26,51.3,51.24,51.24,105736.0,45.0004,45.0355,44.9828,44.9828,105736.0
2021-08-03 09:50:00,51.23,51.25,51.15,51.15,130865.0,44.974,44.9916,44.9038,44.9038,130865.0
2021-08-03 09:55:00,51.15,51.18,51.12,51.15,340329.0,44.9038,44.9301,44.8775,44.9038,340329.0
2021-08-03 10:00:00,51.15,51.23,51.14,51.22,415847.0,44.9038,44.974,44.895,44.9653,415847.0
2021-08-03 10:05:00,51.22,51.23,51.14,51.17,293295.0,44.9653,44.974,44.895,44.9214,293295.0
2021-08-03 10:10:00,51.18,51.22,51.15,51.19,185829.0,44.9301,44.9653,44.9038,44.9389,185829.0
2021-08-03 10:15:00,51.19,51.27,51.18,51.25,94219.0,44.9389,45.0092,44.9301,44.9916,94219.0
2021-08-03 10:20:00,51.26,51.27,51.22,51.27,103790.0,45.0004,45.0092,44.9653,45.0092,103790.0
2021-08-03 10:25:00,51.26,51.28,51.24,51.26,133052.0,45.0004,45.0179,44.9828,45.0004,133052.0
2021-08-03 10:30:00,51.27,51.27,51.17,51.18,66233.0,45.0092,45.0092,44.9214,44.9301,66233.0
2021-08-03 10:35:00,51.18,51.25,51.17,51.24,80660.0,44.9301,44.9916,44.9214,44.9828,80660.0
2021-08-03 10:40:00,51.24,51.29,51.23,51.28,64163.0,44.9828,45.0267,44.974,45.0179,64163.0
2021-08-03 10:45:00,51.27,51.34,51.25,51.34,74830.0,45.0092,45.0706,44.9916,45.0706,74830.0
2021-08-03 10:50:00,51.34,51.35,51.3,51.31,145901.0,45.0706,45.0794,45.0355,45.0443,145901.0
2021-08-03 10:55:00,51.3,51.34,51.28,51.31,223649.0,45.0355,45.0706,45.0179,45.0443,223649.0
2021-08-03 11:00:00,51.3,51.35,51.3,51.34,61412.0,45.0355,45.0794,45.0355,45.0706,61412.0
2021-08-03 11:05:00,51.34,51.36,51.32,51.34,153607.0,45.0706,45.0882,45.053,45.0706,153607.0
2021-08-03 11:10:00,51.34,51.34,51.3,51.31,106532.0,45.0706,45.0706,45.0355,45.0443,106532.0
2021-08-03 11:15:00,51.31,51.32,51.26,51.27,405880.0,45.0443,45.053,45.0004,45.0092,405880.0
2021-08-03 11:20:00,51.28,51.3,51.26,51.29,90697.0,45.0179,45.0355,45.0004,45.0267,90697.0
2021-08-03 11:25:00,51.29,51.31,51.27,51.31,38141.0,45.0267,45.0443,45.0092,45.0443,38141.0
2021-08-03 11:30:00,51.3,51.33,51.28,51.3,107326.0,45.0355,45.0618,45.0179,45.0355,107326.0
2021-08-03 11:35:00,51.3,51.35,51.3,51.34,104842.0,45.0355,45.0794,45.0355,45.0706,104842.0
2021-08-03 11:40:00,51.33,51.41,51.33,51.4,94857.0,45.0618,45.1321,45.0618,45.1233,94857.0
2021-08-03 11:45:00,51.41,51.43,51.4,51.41,39438.0,45.1321,45.1496,45.1233,45.1321,39438.0
2021-08-03 11:50:00,51.42,51.44,51.41,51.43,81662.0,45.1408,45.1584,45.1321,45.1496,81662.0
2021-08-03 11:55:00,51.43,51.46,51.42,51.43,42574.0,45.1496,45.176,45.1408,45.1496,42574.0
2021-08-03 12:00:00,51.44,51.46,51.43,51.45,34617.0,45.1584,45.176,45.1496,45.1672,34617.0
2021-08-03 12:05:00,51.46,51.46,51.44,51.44,33678.0,45.176,45.176,45.1584,45.1584,33678.0
2021-08-03 12:10:00,51.45,51.45,51.44,51.45,38495.0,45.1672,45.1672,45.1584,45.1672,38495.0
2021-08-03 12:15:00,51.45,51.47,51.43,51.43,39669.0,45.1672,45.1847,45.1496,45.1496,39669.0
2021-08-03 12:20:00,51.43,51.45,51.42,51.43,48625.0,45.1496,45.1672,45.1408,45.1496,48625.0
2021-08-03 12:25:00,51.43,51.45,51.42,51.45,58459.0,45.1496,45.1672,45.1408,45.1672,58459.0
2021-08-03 12:30:00,51.45,51.46,51.43,51.43,21092.0,45.1672,45.176,45.1496,45.1496,21092.0
2021-08-03 12:35:00,51.45,51.47,51.44,51.45,19496.0,45.1672,45.1847,45.1584,45.1672,19496.0
2021-08-03 12:40:00,51.45,51.45,51.42,51.44,67497.0,45.1672,45.1672,45.1408,45.1584,67497.0
2021-08-03 12:45:00,51.44,51.45,51.43,51.44,60121.0,45.1584,45.1672,45.1496,45.1584,60121.0
2021-08-03 12:50:00,51.45,51.46,51.42,51.45,30751.0,45.1672,45.176,45.1408,45.1672,30751.0
2021-08-03 12:55:00,51.45,51.48,51.45,51.46,202824.0,45.1672,45.1935,45.1672,45.176,202824.0
2021-08-03 13:00:00,51.46,51.49,51.45,51.47,57067.0,45.176,45.2023,45.1672,45.1847,57067.0
2021-08-03 13:05:00,51.48,51.51,51.47,51.5,24312.0,45.1935,45.2198,45.1847,45.2111,24312.0
2021-08-03 13:10:00,51.5,51.5,51.47,51.5,31610.0,45.2111,45.2111,45.1847,45.2111,31610.0
2021-08-03 13:15:00,51.5,51.52,51.48,51.48,56920.0,45.2111,45.2286,45.1935,45.1935,56920.0
2021-08-03 13:20:00,51.48,51.49,51.46,51.46,63888.0,45.1935,45.2023,45.176,45.176,63888.0
2021-08-03 13:25:00,51.47,51.48,51.45,51.47,35415.0,45.1847,45.1935,45.1672,45.1847,35415.0
2021-08-03 13:30:00,51.47,51.49,51.46,51.47,61024.0,45.1847,45.2023,45.176,45.1847,61024.0
2021-08-03 13:35:00,51.48,51.49,51.47,51.48,59592.0,45.1935,45.2023,45.1847,45.1935,59592.0
2021-08-03 13:40:00,51.49,51.49,51.47,51.48,67570.0,45.2023,45.2023,45.1847,45.1935,67570.0
2021-08-03 13:45:00,51.48,51.49,51.46,51.47,117298.0,45.1935,45.2023,45.176,45.1847,117298.0
2021-08-03 13:50:00,51.47,51.49,51.46,51.49,54171.0,45.1847,45.2023,45.176,45.2023,54171.0
2021-08-03 13:55:00,51.49,51.5,51.46,51.47,45727.0,45.2023,45.2111,45.176,45.1847,45727.0
2021-08-03 14:00:00,51.47,51.47,51.43,51.46,106832.0,45.1847,45.1847,45.1496,45.176,106832.0
2021-08-03 14:05:00,51.46,51.49,51.45,51.48,94229.0,45.176,45.2023,45.1672,45.1935,94229.0
2021-08-03 14:10:00,51.49,51.52,51.48,51.49,45800.0,45.2023,45.2286,45.1935,45.2023,45800.0
2021-08-03 14:15:00,51.49,51.54,51.47,51.53,77277.0,45.2023,45.2462,45.1847,45.2374,77277.0
2021-08-03 14:20:00,51.52,51.53,51.5,51.51,126386.0,45.2286,45.2374,45.2111,45.2198,126386.0
2021-08-03 14:25:00,51.51,51.54,51.5,51.53,33416.0,45.2198,45.2462,45.2111,45.2374,33416.0
2021-08-03 14:30:00,51.53,51.54,51.52,51.53,35339.0,45.2374,45.2462,45.2286,45.2374,35339.0
2021-08-03 14:35:00,51.53,51.54,51.51,51.52,47829.0,45.2374,45.2462,45.2198,45.2286,47829.0
2021-08-03 14:40:00,51.53,51.56,51.52,51.55,71979.0,45.2374,45.2637,45.2286,45.255,71979.0
2021-08-03 14:45:00,51.56,51.56,51.51,51.52,617628.0,45.2637,45.2637,45.2198,45.2286,617628.0
2021-08-03 14:50:00,51.52,51.54,51.52,51.54,61597.0,45.2286,45.2462,45.2286,45.2462,61597.0
2021-08-03 14:55:00,51.54,51.56,51.53,51.54,126258.0,45.2462,45.2637,45.2374,45.2462,126258.0
2021-08-03 15:00:00,51.54,51.58,51.53,51.58,111399.0,45.2462,45.2813,45.2374,45.2813,111399.0
2021-08-03 15:05:00,51.57,51.59,51.57,51.59,42415.0,45.2725,45.2901,45.2725,45.2901,42415.0
2021-08-03 15:10:00,51.58,51.6,51.56,51.6,186247.0,45.2813,45.2989,45.2637,45.2989,186247.0
2021-08-03 15:15:00,51.6,51.61,51.59,51.6,154160.0,45.2989,45.3076,45.2901,45.2989,154160.0
2021-08-03 15:20:00,51.6,51.63,51.6,51.62,80057.0,45.2989,45.3252,45.2989,45.3164,80057.0
2021-08-03 15:25:00,51.62,51.64,51.61,51.64,88154.0,45.3164,45.334,45.3076,45.334,88154.0
2021-08-03 15:30:00,51.64,51.64,51.62,51.64,85626.0,45.334,45.334,45.3164,45.334,85626.0
2021-08-03 15:35:00,51.63,51.65,51.61,51.62,114307.0,45.3252,45.3427,45.3076,45.3164,114307.0
2021-08-03 15:40:00,51.61,51.63,51.61,51.62,208955.0,45.3076,45.3252,45.3076,45.3164,208955.0
2021-08-03 15:45:00,51.62,51.62,51.61,51.62,115798.0,45.3164,45.3164,45.3076,45.3164,115798.0
2021-08-03 15:50:00,51.62,51.63,51.6,51.62,78435.0,45.3164,45.3252,45.2989,45.3164,78435.0
2021-08-03 15:55:00,51.62,51.67,51.61,51.67,267552.0,45.3164,45.3603,45.3076,45.3603,267552.0
2021-08-04 09:30:00,51.91,52.03,51.85,52.02,382451.0,45.571,45.6763,45.5183,45.6676,382451.0
2021-08-04 09:35:00,52.02,52.06,52.0,52.03,142168.0,45.6676,45.7027,45.65,45.6763,142168.0
2021-08-04 09:40:00,52.02,52.08,52.02,52.08,107716.0,45.6676,45.7202,45.6676,45.7202,107716.0
2021-08-04 09:45:00,52.09,52.09,52.06,52.08,127969.0,45.729,45.729,45.7027,45.7202,127969.0
2021-08-04 09:50:00,52.08,52.1,52.05,52.07,148594.0,45.7202,45.7378,45.6939,45.7115,148594.0
2021-08-04 09:55:00,52.07,52.07,52.01,52.05,49034.0,45.7115,45.7115,45.6588,45.6939,49034.0
2021-08-04 10:00:00,52.05,52.05,51.9,51.96,305795.0,45.6939,45.6939,45.5622,45.6149,305795.0
2021-08-04 10:05:00,51.96,51.96,51.9,51.96,362574.0,45.6149,45.6149,45.5622,45.6149,362574.0
2021-08-04 10:10:00,51.96,51.98,51.94,51.97,316466.0,45.6149,45.6325,45.5973,45.6237,316466.0
2021-08-04 10:15:00,51.97,51.97,51.9,51.91,122727.0,45.6237,45.6237,45.5622,45.571,122727.0
2021-08-04 10:20:00,51.91,51.91,51.83,51.86,166558.0,45.571,45.571,45.5008,45.5271,166558.0
2021-08-04 10:25:00,51.86,51.87,51.82,51.84,276687.0,45.5271,45.5359,45.492,45.5095,276687.0
2021-08-04 10:30:00,51.84,51.84,51.75,51.82,106260.0,45.5095,45.5095,45.4305,45.492,106260.0
2021-08-04 10:35:00,51.82,51.84,51.79,51.82,135921.0,45.492,45.5095,45.4657,45.492,135921.0
2021-08-04 10:40:00,51.82,51.87,51.8,51.86,59952.0,45.492,45.5359,45.4744,45.5271,59952.0
2021-08-04 10:45:00,51.86,51.88,51.84,51.86,57318.0,45.5271,45.5447,45.5095,45.5271,57318.0
2021-08-04 10:50:00,51.86,51.86,51.82,51.83,184832.0,45.5271,45.5271,45.492,45.5008,184832.0
2021-08-04 10:55:00,51.82,51.86,51.79,51.84,142398.0,45.492,45.5271,45.4657,45.5095,142398.0
2021-08-04 11:00:00,51.85,51.85,51.8,51.82,95383.0,45.5183,45.5183,45.4744,45.492,95383.0
2021-08-04 11:05:00,51.82,51.84,51.8,51.82,118357.0,45.492,45.5095,45.4744,45.492,118357.0
2021-08-04 11:10:00,51.82,51.84,51.78,51.8,90974.0,45.492,45.5095,45.4569,45.4744,90974.0
2021-08-04 11:15:00,51.8,51.8,51.76,51.77,42693.0,45.4744,45.4744,45.4393,45.4481,42693.0
2021-08-04 11:20:00,51.77,51.77,51.73,51.73,88090.0,45.4481,45.4481,45.413,45.413,88090.0
2021-08-04 11:25:00,51.74,51.75,51.71,51.73,272346.0,45.4218,45.4305,45.3954,45.413,272346.0
2021-08-04 11:30:00,51.73,51.74,51.71,51.73,177539.0,45.413,45.4218,45.3954,45.413,177539.0
2021-08-04 11:35:00,51.73,51.73,51.68,51.7,81478.0,45.413,45.413,45.3691,45.3866,81478.0
2021-08-04 11:40:00,51.69,51.69,51.65,51.68,34362.0,45.3779,45.3779,45.3427,45.3691,34362.0
2021-08-04 11:45:00,51.68,51.71,51.67,51.71,43406.0,45.3691,45.3954,45.3603,45.3954,43406.0
2021-08-04 11:50:00,51.71,51.71,51.67,51.69,101789.0,45.3954,45.3954,45.3603,45.3779,101789.0
2021-08-04 11:55:00,51.69,51.72,51.67,51.71,94449.0,45.3779,45.4042,45.3603,45.3954,94449.0
2021-08-04 12:00:00,51.71,51.72,51.69,51.71,91898.0,45.3954,45.4042,45.3779,45.3954,91898.0
2021-08-04 12:05:00,51.71,51.72,51.7,51.71,192832.0,45.3954,45.4042,45.3866,45.3954,192832.0
2021-08-04 12:10:00,51.72,51.74,51.71,51.73,159402.0,45.4042,45.4218,45.3954,45.413,159402.0
2021-08-04 12:15:00,51.73,51.74,51.7,51.71,141591.0,45.413,45.4218,45.3866,45.3954,141591.0
2021-08-04 12:20:00,51.71,51.71,51.7,51.71,148567.0,45.3954,45.3954,45.3866,45.3954,148567.0
2021-08-04 12:25:00,51.72,51.72,51.7,51.72,168389.0,45.4042,45.4042,45.3866,45.4042,168389.0
2021-08-04 12:30:00,51.72,51.74,51.71,51.72,78997.0,45.4042,45.4218,45.3954,45.4042,78997.0
2021-08-04 12:35:00,51.71,51.74,51.7,51.74,21104.0,45.3954,45.4218,45.3866,45.4218,21104.0
2021-08-04 12:40:00,51.74,51.74,51.71,51.73,52968.0,45.4218,45.4218,45.3954,45.413,52968.0
2021-08-04 12:45:00,51.73,51.75,51.72,51.73,30541.0,45.413,45.4305,45.4042,45.413,30541.0
2021-08-04 12:50:00,51.74,51.74,51.72,51.73,77862.0,45.4218,45.4218,45.4042,45.413,77862.0
2021-08-04 12:55:00,51.73,51.75,51.72,51.74,25795.0,45.413,45.4305,45.4042,45.4218,25795.0
2021-08-04 13:00:00,51.75,51.78,51.74,51.78,54288.0,45.4305,45.4569,45.4218,45.4569,54288.0
2021-08-04 13:05:00,51.77,51.79,51.77,51.78,32921.0,45.4481,45.4657,45.4481,45.4569,32921.0
2021-08-04 13:10:00,51.79,51.79,51.76,51.77,98714.0,45.4657,45.4657,45.4393,45.4481,98714.0
2021-08-04 13:15:00,51.77,51.78,51.76,51.78,42878.0,45.4481,45.4569,45.4393,45.4569,42878.0
2021-08-04 13:20:00,51.79,51.79,51.77,51.79,37242.0,45.4657,45.4657,45.4481,45.4657,37242.0
2021-08-04 13:25:00,51.79,51.8,51.78,51.8,41681.0,45.4657,45.4744,45.4569,45.4744,41681.0
2021-08-04 13:30:00,51.8,51.83,51.79,51.82,55074.0,45.4744,45.5008,45.4657,45.492,55074.0
2021-08-04 13:35:00,51.83,51.83,51.79,51.8,43270.0,45.5008,45.5008,45.4657,45.4744,43270.0
2021-08-04 13:40:00,51.8,51.82,51.79,51.82,32766.0,45.4744,45.492,45.4657,45.492,32766.0
2021-08-04 13:45:00,51.81,51.85,51.81,51.85,21155.0,45.4832,45.5183,45.4832,45.5183,21155.0
2021-08-04 13:50:00,51.84,51.85,51.83,51.85,27848.0,45.5095,45.5183,45.5008,45.5183,27848.0
2021-08-04 13:55:00,51.85,51.85,51.83,51.84,31634.0,45.5183,45.5183,45.5008,45.5095,31634.0
2021-08-04 14:00:00,51.84,51.85,51.82,51.83,26417.0,45.5095,45.5183,45.492,45.5008,26417.0
2021-08-04 14:05:00,51.83,51.86,51.82,51.86,78249.0,45.5008,45.5271,45.492,45.5271,78249.0
2021-08-04 14:10:00,51.86,51.88,51.84,51.88,22953.0,45.5271,45.5447,45.5095,45.5447,22953.0
2021-08-04 14:15:00,51.88,51.88,51.85,51.85,28688.0,45.5447,45.5447,45.5183,45.5183,28688.0
2021-08-04 14:20:00,51.85,51.86,51.84,51.86,26602.0,45.5183,45.5271,45.5095,45.5271,26602.0
2021-08-04 14:25:00,51.86,51.86,51.84,51.85,48634.0,45.5271,45.5271,45.5095,45.5183,48634.0
2021-08-04 14:30:00,51.85,51.85,51.83,51.84,69930.0,45.5183,45.5183,45.5008,45.5095,69930.0
2021-08-04 14:35:00,51.85,51.86,51.84,51.84,81172.0,45.5183,45.5271,45.5095,45.5095,81172.0
2021-08-04 14:40:00,51.85,51.86,51.84,51.86,86504.0,45.5183,45.5271,45.5095,45.5271,86504.0
2021-08-04 14:45:00,51.86,51.86,51.81,51.82,89593.0,45.5271,45.5271,45.4832,45.492,89593.0
2021-08-04 14:50:00,51.82,51.82,51.8,51.8,34894.0,45.492,45.492,45.4744,45.4744,34894.0
2021-08-04 14:55:00,51.81,51.83,51.8,51.82,69254.0,45.4832,45.5008,45.4744,45.492,69254.0
2021-08-04 15:00:00,51.81,51.83,51.8,51.83,48848.0,45.4832,45.5008,45.4744,45.5008,48848.0
2021-08-04 15:05:00,51.83,51.83,51.81,51.82,20792.0,45.5008,45.5008,45.4832,45.492,20792.0
2021-08-04 15:10:00,51.82,51.82,51.79,51.81,41543.0,45.492,45.492,45.4657,45.4832,41543.0
2021-08-04 15:15:00,51.81,51.81,51.79,51.8,58689.0,45.4832,45.4832,45.4657,45.4744,58689.0
2021-08-04 15:20:00,51.8,51.83,51.8,51.83,52737.0,45.4744,45.5008,45.4744,45.5008,52737.0
2021-08-04 15:25:00,51.83,51.85,51.83,51.85,43637.0,45.5008,45.5183,45.5008,45.5183,43637.0
2021-08-04 15:30:00,51.85,51.87,51.84,51.87,53019.0,45.5183,45.5359,45.5095,45.5359,53019.0
2021-08-04 15:35:00,51.87,51.88,51.85,51.85,41112.0,45.5359,45.5447,45.5183,45.5183,41112.0
2021-08-04 15:40:00,51.86,51.86,51.83,51.86,65878.0,45.5271,45.5271,45.5008,45.5271,65878.0
2021-08-04 15:45:00,51.86,51.86,51.84,51.84,87774.0,45.5271,45.5271,45.5095,45.5095,87774.0
2021-08-04 15:50:00,51.84,51.85,51.83,51.84,122004.0,45.5095,45.5183,45.5008,45.5095,122004.0
2021-08-04 15:55:00,51.84,51.85,51.78,51.78,140742.0,45.5095,45.5183,45.4569,45.4569,140742.0
2021-08-05 09:30:00,51.68,51.73,51.61,51.66,409653.0,45.3691,45.413,45.3076,45.3515,409653.0
2021-08-05 09:35:00,51.66,51.74,51.65,51.72,58939.0,45.3515,45.4218,45.3427,45.4042,58939.0
2021-08-05 09:40:00,51.72,51.73,51.68,51.71,130269.0,45.4042,45.413,45.3691,45.3954,130269.0
2021-08-05 09:45:00,51.71,51.72,51.67,51.69,268409.0,45.3954,45.4042,45.3603,45.3779,268409.0
2021-08-05 09:50:00,51.69,51.74,51.67,51.71,159021.0,45.3779,45.4218,45.3603,45.3954,159021.0
2021-08-05 09:55:00,51.71,51.75,51.68,51.74,72612.0,45.3954,45.4305,45.3691,45.4218,72612.0
2021-08-05 10:00:00,51.74,51.76,51.7,51.76,151066.0,45.4218,45.4393,45.3866,45.4393,151066.0
2021-08-05 10:05:00,51.75,51.77,51.73,51.74,205218.0,45.4305,45.4481,45.413,45.4218,205218.0
2021-08-05 10:10:00,51.73,51.78,51.73,51.78,133959.0,45.413,45.4569,45.413,45.4569,133959.0
2021-08-05 10:15:00,51.77,51.78,51.75,51.78,40423.0,45.4481,45.4569,45.4305,45.4569,40423.0
2021-08-05 10:20:00,51.78,51.78,51.75,51.76,156911.0,45.4569,45.4569,45.4305,45.4393,156911.0
2021-08-05 10:25:00,51.77,51.81,51.77,51.79,137655.0,45.4481,45.4832,45.4481,45.4657,137655.0
2021-08-05 10:30:00,51.8,51.84,51.8,51.83,155310.0,45.4744,45.5095,45.4744,45.5008,155310.0
2021-08-05 10:35:00,51.83,51.84,51.79,51.8,72290.0,45.5008,45.5095,45.4657,45.4744,72290.0
2021-08-05 10:40:00,51.8,51.81,51.76,51.76,70188.0,45.4744,45.4832,45.4393,45.4393,70188.0
2021-08-05 10:45:00,51.77,51.82,51.75,51.81,49708.0,45.4481,45.492,45.4305,45.4832,49708.0
2021-08-05 10:50:00,51.81,51.85,51.8,51.85,100815.0,45.4832,45.5183,45.4744,45.5183,100815.0
2021-08-05 10:55:00,51.85,51.85,51.8,51.82,49502.0,45.5183,45.5183,45.4744,45.492,49502.0
2021-08-05 11:00:00,51.82,51.86,51.82,51.85,93007.0,45.492,45.5271,45.492,45.5183,93007.0
2021-08-05 11:05:00,51.85,51.85,51.83,51.85,114081.0,45.5183,45.5183,45.5008,45.5183,114081.0
2021-08-05 11:10:00,51.85,51.85,51.81,51.82,88325.0,45.5183,45.5183,45.4832,45.492,88325.0
2021-08-05 11:15:00,51.83,51.83,51.8,51.82,170166.0,45.5008,45.5008,45.4744,45.492,170166.0
2021-08-05 11:20:00,51.82,51.83,51.78,51.8,87919.0,45.492,45.5008,45.4569,45.4744,87919.0
2021-08-05 11:25:00,51.8,51.83,51.8,51.81,60805.0,45.4744,45.5008,45.4744,45.4832,60805.0
2021-08-05 11:30:00,51.8,51.84,51.8,51.84,43666.0,45.4744,45.5095,45.4744,45.5095,43666.0
2021-08-05 11:35:00,51.84,51.84,51.78,51.79,46205.0,45.5095,45.5095,45.4569,45.4657,46205.0
2021-08-05 11:40:00,51.79,51.8,51.77,51.8,33070.0,45.4657,45.4744,45.4481,45.4744,33070.0
2021-08-05 11:45:00,51.8,51.8,51.78,51.79,53638.0,45.4744,45.4744,45.4569,45.4657,53638.0
2021-08-05 11:50:00,51.79,51.81,51.77,51.8,34733.0,45.4657,45.4832,45.4481,45.4744,34733.0
2021-08-05 11:55:00,51.8,51.8,51.77,51.78,18156.0,45.4744,45.4744,45.4481,45.4569,18156.0
2021-08-05 12:00:00,51.79,51.79,51.74,51.75,69419.0,45.4657,45.4657,45.4218,45.4305,69419.0
2021-08-05 12:05:00,51.75,51.77,51.73,51.77,98322.0,45.4305,45.4481,45.413,45.4481,98322.0
2021-08-05 12:10:00,51.77,51.78,51.75,51.77,89390.0,45.4481,45.4569,45.4305,45.4481,89390.0
2021-08-05 12:15:00,51.76,51.78,51.75,51.77,101055.0,45.4393,45.4569,45.4305,45.4481,101055.0
2021-08-05 12:20:00,51.77,51.77,51.74,51.76,49280.0,45.4481,45.4481,45.4218,45.4393,49280.0
2021-08-05 12:25:00,51.76,51.76,51.74,51.75,144403.0,45.4393,45.4393,45.4218,45.4305,144403.0
2021-08-05 12:30:00,51.76,51.77,51.75,51.77,48738.0,45.4393,45.4481,45.4305,45.4481,48738.0
2021-08-05 12:35:00,51.77,51.77,51.74,51.75,179566.0,45.4481,45.4481,45.4218,45.4305,179566.0
2021-08-05 12:40:00,51.75,51.77,51.74,51.77,28900.0,45.4305,45.4481,45.4218,45.4481,28900.0
2021-08-05 12:45:00,51.77,51.78,51.75,51.77,29346.0,45.4481,45.4569,45.4305,45.4481,29346.0
2021-08-05 12:50:00,51.77,51.78,51.75,51.77,23962.0,45.4481,45.4569,45.4305,45.4481,23962.0
2021-08-05 12:55:00,51.78,51.78,51.76,51.77,88737.0,45.4569,45.4569,45.4393,45.4481,88737.0
2021-08-05 13:00:00,51.77,51.77,51.74,51.75,54946.0,45.4481,45.4481,45.4218,45.4305,54946.0
2021-08-05 13:05:00,51.75,51.76,51.72,51.75,101444.0,45.4305,45.4393,45.4042,45.4305,101444.0
2021-08-05 13:10:00,51.74,51.75,51.73,51.75,16346.0,45.4218,45.4305,45.413,45.4305,16346.0
2021-08-05 13:15:00,51.75,51.75,51.72,51.73,44661.0,45.4305,45.4305,45.4042,45.413,44661.0
2021-08-05 13:20:00,51.72,51.74,51.72,51.73,104668.0,45.4042,45.4218,45.4042,45.413,104668.0
2021-08-05 13:25:00,51.73,51.74,51.73,51.73,68849.0,45.413,45.4218,45.413,45.413,68849.0
2021-08-05 13:30:00,51.73,51.74,51.72,51.73,143338.0,45.413,45.4218,45.4042,45.413,143338.0
2021-08-05 13:35:00,51.74,51.74,51.72,51.73,123983.0,45.4218,45.4218,45.4042,45.413,123983.0
2021-08-05 13:40:00,51.73,51.74,51.72,51.73,70222.0,45.413,45.4218,45.4042,45.413,70222.0
2021-08-05 13:45:00,51.72,51.74,51.72,51.73,84312.0,45.4042,45.4218,45.4042,45.413,84312.0
2021-08-05 13:50:00,51.73,51.74,51.72,51.74,48029.0,45.413,45.4218,45.4042,45.4218,48029.0
2021-08-05 13:55:00,51.73,51.74,51.71,51.73,70197.0,45.413,45.4218,45.3954,45.413,70197.0
2021-08-05 14:00:00,51.74,51.75,51.73,51.73,38658.0,45.4218,45.4305,45.413,45.413,38658.0
2021-08-05 14:05:00,51.73,51.74,51.71,51.72,51480.0,45.413,45.4218,45.3954,45.4042,51480.0
2021-08-05 14:10:00,51.72,51.73,51.71,51.73,70529.0,45.4042,45.413,45.3954,45.413,70529.0
2021-08-05 14:15:00,51.73,51.73,51.71,51.72,25688.0,45.413,45.413,45.3954,45.4042,25688.0
2021-08-05 14:20:00,51.71,51.72,51.7,51.72,35080.0,45.3954,45.4042,45.3866,45.4042,35080.0
2021-08-05 14:25:00,51.72,51.72,51.7,51.7,48562.0,45.4042,45.4042,45.3866,45.3866,48562.0
2021-08-05 14:30:00,51.7,51.71,51.69,51.7,121785.0,45.3866,45.3954,45.3779,45.3866,121785.0
2021-08-05 14:35:00,51.7,51.7,51.68,51.69,166204.0,45.3866,45.3866,45.3691,45.3779,166204.0
2021-08-05 14:40:00,51.69,51.7,51.68,51.69,69792.0,45.3779,45.3866,45.3691,45.3779,69792.0
2021-08-05 14:45:00,51.69,51.7,51.68,51.69,88832.0,45.3779,45.3866,45.3691,45.3779,88832.0
2021-08-05 14:50:00,51.69,51.7,51.68,51.69,76917.0,45.3779,45.3866,45.3691,45.3779,76917.0
2021-08-05 14:55:00,51.69,51.7,51.68,51.7,51619.0,45.3779,45.3866,45.3691,45.3866,51619.0
2021-08-05 15:00:00,51.7,51.72,51.69,51.72,65899.0,45.3866,45.4042,45.3779,45.4042,65899.0
2021-08-05 15:05:00,51.72,51.72,51.7,51.7,77092.0,45.4042,45.4042,45.3866,45.3866,77092.0
2021-08-05 15:10:00,51.7,51.71,51.68,51.69,64340.0,45.3866,45.3954,45.3691,45.3779,64340.0
2021-08-05 15:15:00,51.68,51.69,51.63,51.65,149773.0,45.3691,45.3779,45.3252,45.3427,149773.0
2021-08-05 15:20:00,51.65,51.66,51.64,51.66,78287.0,45.3427,45.3515,45.334,45.3515,78287.0
2021-08-05 15:25:00,51.65,51.66,51.64,51.66,107814.0,45.3427,45.3515,45.334,45.3515,107814.0
2021-08-05 15:30:00,51.66,51.66,51.63,51.65,155205.0,45.3515,45.3515,45.3252,45.3427,155205.0
2021-08-05 15:35:00,51.65,51.66,51.64,51.66,120150.0,45.3427,45.3515,45.334,45.3515,120150.0
2021-08-05 15:40:00,51.66,51.66,51.64,51.66,147808.0,45.3515,45.3515,45.334,45.3515,147808.0
2021-08-05 15:45:00,51.66,51.66,51.62,51.63,135424.0,45.3515,45.3515,45.3164,45.3252,135424.0
2021-08-05 15:50:00,51.63,51.65,51.62,51.65,184101.0,45.3252,45.3427,45.3164,45.3427,184101.0
2021-08-05 15:55:00,51.65,51.66,51.63,51.63,588685.0,45.3427,45.3515,45.3252,45.3252,588685.0
2021-08-06 09:30:00,51.5,51.52,51.43,51.46,237335.0,45.2111,45.2286,45.1496,45.176,237335.0
2021-08-06 09:35:00,51.46,51.47,51.39,51.44,291645.0,45.176,45.1847,45.1145,45.1584,291645.0
2021-08-06 09:40:00,51.45,51.45,51.4,51.43,170963.0,45.1672,45.1672,45.1233,45.1496,170963.0
2021-08-06 09:45:00,51.42,51.44,51.33,51.35,613684.0,45.1408,45.1584,45.0618,45.0794,613684.0
2021-08-06 09:50:00,51.35,51.35,51.28,51.34,540806.0,45.0794,45.0794,45.0179,45.0706,540806.0
2021-08-06 09:55:00,51.34,51.37,51.32,51.37,231242.0,45.0706,45.0969,45.053,45.0969,231242.0
2021-08-06 10:00:00,51.38,51.4,51.35,51.4,471204.0,45.1057,45.1233,45.0794,45.1233,471204.0
2021-08-06 10:05:00,51.39,51.42,51.36,51.38,147806.0,45.1145,45.1408,45.0882,45.1057,147806.0
2021-08-06 10:10:00,51.37,51.4,51.36,51.38,330432.0,45.0969,45.1233,45.0882,45.1057,330432.0
2021-08-06 10:15:00,51.38,51.38,51.34,51.34,149971.0,45.1057,45.1057,45.0706,45.0706,149971.0
2021-08-06 10:20:00,51.35,51.35,51.28,51.32,333324.0,45.0794,45.0794,45.0179,45.053,333324.0
2021-08-06 10:25:00,51.33,51.33,51.27,51.28,377056.0,45.0618,45.0618,45.0092,45.0179,377056.0
2021-08-06 10:30:00,51.27,51.31,51.27,51.31,256912.0,45.0092,45.0443,45.0092,45.0443,256912.0
2021-08-06 10:35:00,51.3,51.31,51.28,51.3,260971.0,45.0355,45.0443,45.0179,45.0355,260971.0
2021-08-06 10:40:00,51.3,51.35,51.3,51.35,86135.0,45.0355,45.0794,45.0355,45.0794,86135.0
2021-08-06 10:45:00,51.34,51.34,51.25,51.26,103420.0,45.0706,45.0706,44.9916,45.0004,103420.0
2021-08-06 10:50:00,51.26,51.27,51.24,51.27,71545.0,45.0004,45.0092,44.9828,45.0092,71545.0
2021-08-06 10:55:00,51.26,51.27,51.24,51.25,94897.0,45.0004,45.0092,44.9828,44.9916,94897.0
2021-08-06 11:00:00,51.24,51.27,51.23,51.23,99563.0,44.9828,45.0092,44.974,44.974,99563.0
2021-08-06 11:05:00,51.22,51.23,51.19,51.21,121711.0,44.9653,44.974,44.9389,44.9565,121711.0
2021-08-06 11:10:00,51.2,51.21,51.16,51.18,111975.0,44.9477,44.9565,44.9126,44.9301,111975.0
2021-08-06 11:15:00,51.19,51.19,51.16,51.18,85788.0,44.9389,44.9389,44.9126,44.9301,85788.0
2021-08-06 11:20:00,51.18,51.23,51.18,51.22,45832.0,44.9301,44.974,44.9301,44.9653,45832.0
2021-08-06 11:25:00,51.22,51.22,51.18,51.2,184677.0,44.9653,44.9653,44.9301,44.9477,184677.0
2021-08-06 11:30:00,51.19,51.22,51.19,51.21,108994.0,44.9389,44.9653,44.9389,44.9565,108994.0
2021-08-06 11:35:00,51.22,51.22,51.19,51.21,164924.0,44.9653,44.9653,44.9389,44.9565,164924.0
2021-08-06 11:40:00,51.2,51.22,51.19,51.2,39255.0,44.9477,44.9653,44.9389,44.9477,39255.0
2021-08-06 11:45:00,51.2,51.21,51.18,51.21,96848.0,44.9477,44.9565,44.9301,44.9565,96848.0
2021-08-06 11:50:00,51.21,51.21,51.19,51.21,27255.0,44.9565,44.9565,44.9389,44.9565,27255.0
2021-08-06 11:55:00,51.21,51.22,51.2,51.21,15497.0,44.9565,44.9653,44.9477,44.9565,15497.0
2021-08-06 12:00:00,51.21,51.21,51.19,51.2,43041.0,44.9565,44.9565,44.9389,44.9477,43041.0
2021-08-06 12:05:00,51.21,51.22,51.19,51.2,51213.0,44.9565,44.9653,44.9389,44.9477,51213.0
2021-08-06 12:10:00,51.19,51.2,51.14,51.15,127766.0,44.9389,44.9477,44.895,44.9038,127766.0
2021-08-06 12:15:00,51.16,51.17,51.15,51.16,83097.0,44.9126,44.9214,44.9038,44.9126,83097.0
2021-08-06 12:20:00,51.16,51.17,51.15,51.16,95926.0,44.9126,44.9214,44.9038,44.9126,95926.0
2021-08-06 12:25:00,51.16,51.18,51.15,51.18,31823.0,44.9126,44.9301,44.9038,44.9301,31823.0
2021-08-06 12:30:00,51.17,51.18,51.16,51.18,36783.0,44.9214,44.9301,44.9126,44.9301,36783.0
2021-08-06 12:35:00,51.17,51.19,51.17,51.18,59990.0,44.9214,44.9389,44.9214,44.9301,59990.0
2021-08-06 12:40:00,51.17,51.18,51.17,51.17,50458.0,44.9214,44.9301,44.9214,44.9214,50458.0
2021-08-06 12:45:00,51.16,51.17,51.15,51.16,48836.0,44.9126,44.9214,44.9038,44.9126,48836.0
2021-08-06 12:50:00,51.17,51.19,51.16,51.19,121605.0,44.9214,44.9389,44.9126,44.9389,121605.0
2021-08-06 12:55:00,51.19,51.19,51.17,51.18,87955.0,44.9389,44.9389,44.9214,44.9301,87955.0
2021-08-06 13:00:00,51.19,51.2,51.18,51.19,37260.0,44.9389,44.9477,44.9301,44.9389,37260.0
2021-08-06 13:05:00,51.19,51.21,51.18,51.2,43121.0,44.9389,44.9565,44.9301,44.9477,43121.0
2021-08-06 13:10:00,51.2,51.22,51.2,51.22,43900.0,44.9477,44.9653,44.9477,44.9653,43900.0
2021-08-06 13:15:00,51.22,51.23,51.21,51.23,13750.0,44.9653,44.974,44.9565,44.974,13750.0
2021-08-06 13:20:00,51.22,51.23,51.22,51.23,14135.0,44.9653,44.974,44.9653,44.974,14135.0
2021-08-06 13:25:00,51.22,51.24,51.21,51.23,48578.0,44.9653,44.9828,44.9565,44.974,48578.0
2021-08-06 13:30:00,51.23,51.24,51.22,51.22,35365.0,44.974,44.9828,44.9653,44.9653,35365.0
2021-08-06 13:35:00,51.23,51.23,51.22,51.23,93303.0,44.974,44.974,44.9653,44.974,93303.0
2021-08-06 13:40:00,51.23,51.23,51.22,51.22,16555.0,44.974,44.974,44.9653,44.9653,16555.0
2021-08-06 13:45:00,51.22,51.23,51.22,51.23,73201.0,44.9653,44.974,44.9653,44.974,73201.0
2021-08-06 13:50:00,51.23,51.25,51.22,51.24,88338.0,44.974,44.9916,44.9653,44.9828,88338.0
2021-08-06 13:55:00,51.24,51.25,51.22,51.23,21158.0,44.9828,44.9916,44.9653,44.974,21158.0
2021-08-06 14:00:00,51.23,51.26,51.23,51.25,112144.0,44.974,45.0004,44.974,44.9916,112144.0
2021-08-06 14:05:00,51.26,51.28,51.25,51.28,29677.0,45.0004,45.0179,44.9916,45.0179,29677.0
2021-08-06 14:10:00,51.27,51.28,51.23,51.24,114694.0,45.0092,45.0179,44.974,44.9828,114694.0
2021-08-06 14:15:00,51.23,51.25,51.23,51.25,39650.0,44.974,44.9916,44.974,44.9916,39650.0
2021-08-06 14:20:00,51.25,51.26,51.22,51.24,57502.0,44.9916,45.0004,44.9653,44.9828,57502.0
2021-08-06 14:25:00,51.23,51.24,51.23,51.23,25210.0,44.974,44.9828,44.974,44.974,25210.0
2021-08-06 14:30:00,51.23,51.26,51.23,51.25,66076.0,44.974,45.0004,44.974,44.9916,66076.0
2021-08-06 14:35:00,51.25,51.25,51.23,51.25,42809.0,44.9916,44.9916,44.974,44.9916,42809.0
2021-08-06 14:40:00,51.25,51.25,51.24,51.25,16666.0,44.9916,44.9916,44.9828,44.9916,16666.0
2021-08-06 14:45:00,51.24,51.25,51.23,51.24,38381.0,44.9828,44.9916,44.974,44.9828,38381.0
2021-08-06 14:50:00,51.23,51.25,51.23,51.24,31770.0,44.974,44.9916,44.974,44.9828,31770.0
2021-08-06 14:55:00,51.23,51.24,51.21,51.22,57277.0,44.974,44.9828,44.9565,44.9653,57277.0
2021-08-06 15:00:00,51.22,51.23,51.2,51.21,52367.0,44.9653,44.974,44.9477,44.9565,52367.0
2021-08-06 15:05:00,51.22,51.23,51.21,51.23,101030.0,44.9653,44.974,44.9565,44.974,101030.0
2021-08-06 15:10:00,51.23,51.24,51.22,51.22,31422.0,44.974,44.9828,44.9653,44.9653,31422.0
2021-08-06 15:15:00,51.22,51.23,51.2,51.22,53455.0,44.9653,44.974,44.9477,44.9653,53455.0
2021-08-06 15:20:00,51.22,51.24,51.21,51.24,36903.0,44.9653,44.9828,44.9565,44.9828,36903.0
2021-08-06 15:25:00,51.23,51.25,51.23,51.25,23992.0,44.974,44.9916,44.974,44.9916,23992.0
2021-08-06 15:30:00,51.24,51.26,51.23,51.26,45228.0,44.9828,45.0004,44.974,45.0004,45228.0
2021-08-06 15:35:00,51.26,51.26,51.24,51.25,30861.0,45.0004,45.0004,44.9828,44.9916,30861.0
2021-08-06 15:40:00,51.25,51.25,51.23,51.23,51624.0,44.9916,44.9916,44.974,44.974,51624.0
2021-08-06 15:45:00,51.23,51.24,51.21,51.24,98036.0,44.974,44.9828,44.9565,44.9828,98036.0
2021-08-06 15:50:00,51.23,51.26,51.22,51.25,145763.0,44.974,45.0004,44.9653,44.9916,145763.0
2021-08-06 15:55:00,51.25,51.28,51.25,51.27,187988.0,44.9916,45.0179,44.9916,45.0092,187988.0
2021-08-09 09:30:00,51.49,51.5,51.41,51.42,241284.0,45.2023,45.2111,45.1321,45.1408,241284.0
2021-08-09 09:35:00,51.41,51.46,51.38,51.42,175269.0,45.1321,45.176,45.1057,45.1408,175269.0
2021-08-09 09:40:00,51.42,51.49,51.42,51.48,96075.0,45.1408,45.2023,45.1408,45.1935,96075.0
2021-08-09 09:45:00,51.49,51.54,51.47,51.5,65157.0,45.2023,45.2462,45.1847,45.2111,65157.0
2021-08-09 09:50:00,51.51,51.53,51.49,51.51,133318.0,45.2198,45.2374,45.2023,45.2198,133318.0
2021-08-09 09:55:00,51.51,51.57,51.5,51.55,169114.0,45.2198,45.2725,45.2111,45.255,169114.0
2021-08-09 10:00:00,51.55,51.57,51.49,51.5,182906.0,45.255,45.2725,45.2023,45.2111,182906.0
2021-08-09 10:05:00,51.5,51.54,51.49,51.52,60495.0,45.2111,45.2462,45.2023,45.2286,60495.0
2021-08-09 10:10:00,51.52,51.56,51.51,51.52,198511.0,45.2286,45.2637,45.2198,45.2286,198511.0
2021-08-09 10:15:00,51.51,51.51,51.47,51.48,108341.0,45.2198,45.2198,45.1847,45.1935,108341.0
2021-08-09 10:20:00,51.48,51.5,51.47,51.49,140351.0,45.1935,45.2111,45.1847,45.2023,140351.0
2021-08-09 10:25:00,51.49,51.56,51.47,51.56,111905.0,45.2023,45.2637,45.1847,45.2637,111905.0
2021-08-09 10:30:00,51.55,51.58,51.54,51.57,132559.0,45.255,45.2813,45.2462,45.2725,132559.0
2021-08-09 10:35:00,51.58,51.58,51.54,51.55,297627.0,45.2813,45.2813,45.2462,45.255,297627.0
2021-08-09 10:40:00,51.56,51.58,51.53,51.54,78378.0,45.2637,45.2813,45.2374,45.2462,78378.0
2021-08-09 10:45:00,51.53,51.55,51.52,51.53,140692.0,45.2374,45.255,45.2286,45.2374,140692.0
2021-08-09 10:50:00,51.52,51.52,51.47,51.48,88645.0,45.2286,45.2286,45.1847,45.1935,88645.0
2021-08-09 10:55:00,51.48,51.49,51.44,51.45,114774.0,45.1935,45.2023,45.1584,45.1672,114774.0
2021-08-09 11:00:00,51.45,51.49,51.44,51.47,183635.0,45.1672,45.2023,45.1584,45.1847,183635.0
2021-08-09 11:05:00,51.47,51.48,51.44,51.48,43832.0,45.1847,45.1935,45.1584,45.1935,43832.0
2021-08-09 11:10:00,51.48,51.5,51.47,51.5,69473.0,45.1935,45.2111,45.1847,45.2111,69473.0
2021-08-09 11:15:00,51.5,51.53,51.49,51.52,72519.0,45.2111,45.2374,45.2023,45.2286,72519.0
2021-08-09 11:20:00,51.52,51.55,51.52,51.53,79692.0,45.2286,45.255,45.2286,45.2374,79692.0
2021-08-09 11:25:00,51.52,51.56,51.52,51.56,38075.0,45.2286,45.2637,45.2286,45.2637,38075.0
2021-08-09 11:30:00,51.56,51.56,51.52,51.53,29258.0,45.2637,45.2637,45.2286,45.2374,29258.0
2021-08-09 11:35:00,51.52,51.53,51.51,51.52,48166.0,45.2286,45.2374,45.2198,45.2286,48166.0
2021-08-09 11:40:00,51.52,51.54,51.51,51.54,18540.0,45.2286,45.2462,45.2198,45.2462,18540.0
2021-08-09 11:45:00,51.54,51.56,51.53,51.55,115285.0,45.2462,45.2637,45.2374,45.255,115285.0
2021-08-09 11:50:00,51.55,51.57,51.55,51.57,87988.0,45.255,45.2725,45.255,45.2725,87988.0
2021-08-09 11:55:00,51.57,51.57,51.56,51.57,43381.0,45.2725,45.2725,45.2637,45.2725,43381.0
2021-08-09 12:00:00,51.57,51.6,51.57,51.59,33132.0,45.2725,45.2989,45.2725,45.2901,33132.0
2021-08-09 12:05:00,51.58,51.61,51.58,51.61,30087.0,45.2813,45.3076,45.2813,45.3076,30087.0
2021-08-09 12:10:00,51.6,51.6,51.58,51.58,45758.0,45.2989,45.2989,45.2813,45.2813,45758.0
2021-08-09 12:15:00,51.58,51.59,51.57,51.58,22920.0,45.2813,45.2901,45.2725,45.2813,22920.0
2021-08-09 12:20:00,51.58,51.59,51.55,51.56,34705.0,45.2813,45.2901,45.255,45.2637,34705.0
2021-08-09 12:25:00,51.57,51.59,51.56,51.59,21773.0,45.2725,45.2901,45.2637,45.2901,21773.0
2021-08-09 12:30:00,51.59,51.6,51.57,51.59,49249.0,45.2901,45.2989,45.2725,45.2901,49249.0
2021-08-09 12:35:00,51.58,51.59,51.56,51.58,31074.0,45.2813,45.2901,45.2637,45.2813,31074.0
2021-08-09 12:40:00,51.58,51.58,51.54,51.55,17324.0,45.2813,45.2813,45.2462,45.255,17324.0
2021-08-09 12:45:00,51.55,51.56,51.54,51.55,11343.0,45.255,45.2637,45.2462,45.255,11343.0
2021-08-09 12:50:00,51.55,51.56,51.54,51.55,21737.0,45.255,45.2637,45.2462,45.255,21737.0
2021-08-09 12:55:00,51.55,51.58,51.54,51.57,60071.0,45.255,45.2813,45.2462,45.2725,60071.0
2021-08-09 13:00:00,51.56,51.56,51.53,51.54,201677.0,45.2637,45.2637,45.2374,45.2462,201677.0
2021-08-09 13:05:00,51.55,51.58,51.54,51.58,38111.0,45.255,45.2813,45.2462,45.2813,38111.0
2021-08-09 13:10:00,51.57,51.58,51.55,51.56,16380.0,45.2725,45.2813,45.255,45.2637,16380.0
2021-08-09 13:15:00,51.55,51.56,51.54,51.55,60822.0,45.255,45.2637,45.2462,45.255,60822.0
2021-08-09 13:20:00,51.55,51.56,51.54,51.55,68122.0,45.255,45.2637,45.2462,45.255,68122.0
2021-08-09 13:25:00,51.54,51.54,51.51,51.52,47495.0,45.2462,45.2462,45.2198,45.2286,47495.0
2021-08-09 13:30:00,51.53,51.55,51.52,51.55,23527.0,45.2374,45.255,45.2286,45.255,23527.0
2021-08-09 13:35:00,51.55,51.56,51.54,51.56,50453.0,45.255,45.2637,45.2462,45.2637,50453.0
2021-08-09 13:40:00,51.55,51.59,51.55,51.59,72321.0,45.255,45.2901,45.255,45.2901,72321.0
2021-08-09 13:45:00,51.59,51.6,51.59,51.6,27298.0,45.2901,45.2989,45.2901,45.2989,27298.0
2021-08-09 13:50:00,51.59,51.61,51.58,51.61,23561.0,45.2901,45.3076,45.2813,45.3076,23561.0
2021-08-09 13:55:00,51.61,51.61,51.59,51.59,47021.0,45.3076,45.3076,45.2901,45.2901,47021.0
2021-08-09 14:00:00,51.59,51.6,51.59,51.59,16524.0,45.2901,45.2989,45.2901,45.2901,16524.0
2021-08-09 14:05:00,51.59,51.6,51.58,51.6,39921.0,45.2901,45.2989,45.2813,45.2989,39921.0
2021-08-09 14:10:00,51.59,51.6,51.57,51.59,24779.0,45.2901,45.2989,45.2725,45.2901,24779.0
2021-08-09 14:15:00,51.59,51.59,51.55,51.56,40848.0,45.2901,45.2901,45.255,45.2637,40848.0
2021-08-09 14:20:00,51.55,51.57,51.55,51.57,22197.0,45.255,45.2725,45.255,45.2725,22197.0
2021-08-09 14:25:00,51.57,51.58,51.56,51.58,17758.0,45.2725,45.2813,45.2637,45.2813,17758.0
2021-08-09 14:30:00,51.58,51.61,51.57,51.61,36773.0,45.2813,45.3076,45.2725,45.3076,36773.0
2021-08-09 14:35:00,51.61,51.61,51.6,51.61,18220.0,45.3076,45.3076,45.2989,45.3076,18220.0
2021-08-09 14:40:00,51.61,51.61,51.57,51.58,58335.0,45.3076,45.3076,45.2725,45.2813,58335.0
2021-08-09 14:45:00,51.58,51.58,51.56,51.57,19741.0,45.2813,45.2813,45.2637,45.2725,19741.0
2021-08-09 14:50:00,51.57,51.57,51.55,51.56,33370.0,45.2725,45.2725,45.255,45.2637,33370.0
2021-08-09 14:55:00,51.56,51.57,51.55,51.55,25982.0,45.2637,45.2725,45.255,45.255,25982.0
2021-08-09 15:00:00,51.56,51.56,51.53,51.54,26251.0,45.2637,45.2637,45.2374,45.2462,26251.0
2021-08-09 15:05:00,51.54,51.54,51.52,51.54,34592.0,45.2462,45.2462,45.2286,45.2462,34592.0
2021-08-09 15:10:00,51.53,51.54,51.51,51.53,48970.0,45.2374,45.2462,45.2198,45.2374,48970.0
2021-08-09 15:15:00,51.53,51.53,51.51,51.52,101504.0,45.2374,45.2374,45.2198,45.2286,101504.0
2021-08-09 15:20:00,51.52,51.52,51.5,51.5,79422.0,45.2286,45.2286,45.2111,45.2111,79422.0
2021-08-09 15:25:00,51.51,51.51,51.5,51.51,26350.0,45.2198,45.2198,45.2111,45.2198,26350.0
2021-08-09 15:30:00,51.51,51.51,51.49,51.51,68363.0,45.2198,45.2198,45.2023,45.2198,68363.0
2021-08-09 15:35:00,51.51,51.52,51.49,51.52,73979.0,45.2198,45.2286,45.2023,45.2286,73979.0
2021-08-09 15:40:00,51.52,51.52,51.5,51.52,69809.0,45.2286,45.2286,45.2111,45.2286,69809.0
2021-08-09 15:45:00,51.51,51.52,51.48,51.48,73002.0,45.2198,45.2286,45.1935,45.1935,73002.0
2021-08-09 15:50:00,51.48,51.5,51.48,51.48,131623.0,45.1935,45.2111,45.1935,45.1935,131623.0
2021-08-09 15:55:00,51.48,51.49,51.44,51.45,310905.0,45.1935,45.2023,45.1584,45.1672,310905.0
2021-08-10 09:30:00,51.75,51.78,51.67,51.75,339455.0,45.4305,45.4569,45.3603,45.4305,339455.0
2021-08-10 09:35:00,51.75,51.76,51.65,51.67,118667.0,45.4305,45.4393,45.3427,45.3603,118667.0
2021-08-10 09:40:00,51.68,51.72,51.66,51.67,56128.0,45.3691,45.4042,45.3515,45.3603,56128.0
2021-08-10 09:45:00,51.68,51.71,51.62,51.7,79823.0,45.3691,45.3954,45.3164,45.3866,79823.0
2021-08-10 09:50:00,51.7,51.74,51.69,51.72,132037.0,45.3866,45.4218,45.3779,45.4042,132037.0
2021-08-10 09:55:00,51.73,51.75,51.72,51.73,45156.0,45.413,45.4305,45.4042,45.413,45156.0
2021-08-10 10:00:00,51.73,51.73,51.67,51.68,183102.0,45.413,45.413,45.3603,45.3691,183102.0
2021-08-10 10:05:00,51.68,51.7,51.65,51.68,42806.0,45.3691,45.3866,45.3427,45.3691,42806.0
2021-08-10 10:10:00,51.68,51.7,51.66,51.66,151510.0,45.3691,45.3866,45.3515,45.3515,151510.0
2021-08-10 10:15:00,51.66,51.69,51.65,51.66,217273.0,45.3515,45.3779,45.3427,45.3515,217273.0
2021-08-10 10:20:00,51.66,51.71,51.65,51.71,159669.0,45.3515,45.3954,45.3427,45.3954,159669.0
2021-08-10 10:25:00,51.71,51.72,51.63,51.64,66238.0,45.3954,45.4042,45.3252,45.334,66238.0
2021-08-10 10:30:00,51.64,51.65,51.56,51.59,138227.0,45.334,45.3427,45.2637,45.2901,138227.0
2021-08-10 10:35:00,51.59,51.62,51.58,51.6,296842.0,45.2901,45.3164,45.2813,45.2989,296842.0
2021-08-10 10:40:00,51.6,51.6,51.52,51.55,148928.0,45.2989,45.2989,45.2286,45.255,148928.0
2021-08-10 10:45:00,51.55,51.59,51.54,51.58,53516.0,45.255,45.2901,45.2462,45.2813,53516.0
2021-08-10 10:50:00,51.58,51.59,51.52,51.54,205398.0,45.2813,45.2901,45.2286,45.2462,205398.0
2021-08-10 10:55:00,51.54,51.55,51.51,51.55,177901.0,45.2462,45.255,45.2198,45.255,177901.0
2021-08-10 11:00:00,51.56,51.56,51.51,51.55,110200.0,45.2637,45.2637,45.2198,45.255,110200.0
2021-08-10 11:05:00,51.55,51.56,51.51,51.53,112213.0,45.255,45.2637,45.2198,45.2374,112213.0
2021-08-10 11:10:00,51.53,51.55,51.51,51.53,168648.0,45.2374,45.255,45.2198,45.2374,168648.0
2021-08-10 11:15:00,51.53,51.55,51.51,51.54,41965.0,45.2374,45.255,45.2198,45.2462,41965.0
2021-08-10 11:20:00,51.53,51.58,51.53,51.58,36638.0,45.2374,45.2813,45.2374,45.2813,36638.0
2021-08-10 11:25:00,51.58,51.59,51.56,51.58,32963.0,45.2813,45.2901,45.2637,45.2813,32963.0
2021-08-10 11:30:00,51.58,51.59,51.56,51.59,48975.0,45.2813,45.2901,45.2637,45.2901,48975.0
2021-08-10 11:35:00,51.58,51.61,51.58,51.6,43935.0,45.2813,45.3076,45.2813,45.2989,43935.0
2021-08-10 11:40:00,51.6,51.61,51.58,51.6,13216.0,45.2989,45.3076,45.2813,45.2989,13216.0
2021-08-10 11:45:00,51.6,51.61,51.59,51.61,25086.0,45.2989,45.3076,45.2901,45.3076,25086.0
2021-08-10 11:50:00,51.6,51.6,51.58,51.59,20277.0,45.2989,45.2989,45.2813,45.2901,20277.0
2021-08-10 11:55:00,51.58,51.6,51.56,51.57,32150.0,45.2813,45.2989,45.2637,45.2725,32150.0
2021-08-10 12:00:00,51.58,51.6,51.56,51.6,47045.0,45.2813,45.2989,45.2637,45.2989,47045.0
2021-08-10 12:05:00,51.59,51.61,51.59,51.6,9360.0,45.2901,45.3076,45.2901,45.2989,9360.0
2021-08-10 12:10:00,51.61,51.61,51.59,51.6,52622.0,45.3076,45.3076,45.2901,45.2989,52622.0
2021-08-10 12:15:00,51.6,51.63,51.59,51.63,26670.0,45.2989,45.3252,45.2901,45.3252,26670.0
2021-08-10 12:20:00,51.64,51.64,51.62,51.63,17293.0,45.334,45.334,45.3164,45.3252,17293.0
2021-08-10 12:25:00,51.63,51.65,51.62,51.63,45019.0,45.3252,45.3427,45.3164,45.3252,45019.0
2021-08-10 12:30:00,51.63,51.63,51.6,51.61,65851.0,45.3252,45.3252,45.2989,45.3076,65851.0
2021-08-10 12:35:00,51.61,51.62,51.6,51.62,47079.0,45.3076,45.3164,45.2989,45.3164,47079.0
2021-08-10 12:40:00,51.62,51.62,51.6,51.62,213835.0,45.3164,45.3164,45.2989,45.3164,213835.0
2021-08-10 12:45:00,51.62,51.63,51.59,51.6,67094.0,45.3164,45.3252,45.2901,45.2989,67094.0
2021-08-10 12:50:00,51.61,51.61,51.59,51.6,55067.0,45.3076,45.3076,45.2901,45.2989,55067.0
2021-08-10 12:55:00,51.61,51.61,51.59,51.6,46252.0,45.3076,45.3076,45.2901,45.2989,46252.0
2021-08-10 13:00:00,51.6,51.6,51.58,51.6,36541.0,45.2989,45.2989,45.2813,45.2989,36541.0
2021-08-10 13:05:00,51.6,51.63,51.59,51.63,60263.0,45.2989,45.3252,45.2901,45.3252,60263.0
2021-08-10 13:10:00,51.62,51.64,51.61,51.64,34899.0,45.3164,45.334,45.3076,45.334,34899.0
2021-08-10 13:15:00,51.64,51.64,51.63,51.63,33030.0,45.334,45.334,45.3252,45.3252,33030.0
2021-08-10 13:20:00,51.64,51.64,51.61,51.62,11580.0,45.334,45.334,45.3076,45.3164,11580.0
2021-08-10 13:25:00,51.62,51.63,51.61,51.62,58058.0,45.3164,45.3252,45.3076,45.3164,58058.0
2021-08-10 13:30:00,51.61,51.62,51.61,51.62,14691.0,45.3076,45.3164,45.3076,45.3164,14691.0
2021-08-10 13:35:00,51.62,51.62,51.58,51.58,28186.0,45.3164,45.3164,45.2813,45.2813,28186.0
2021-08-10 13:40:00,51.59,51.6,51.58,51.6,73449.0,45.2901,45.2989,45.2813,45.2989,73449.0
2021-08-10 13:45:00,51.59,51.6,51.56,51.58,31832.0,45.2901,45.2989,45.2637,45.2813,31832.0
2021-08-10 13:50:00,51.58,51.59,51.56,51.59,18654.0,45.2813,45.2901,45.2637,45.2901,18654.0
2021-08-10 13:55:00,51.59,51.6,51.58,51.6,22654.0,45.2901,45.2989,45.2813,45.2989,22654.0
2021-08-10 14:00:00,51.6,51.61,51.57,51.58,57958.0,45.2989,45.3076,45.2725,45.2813,57958.0
2021-08-10 14:05:00,51.58,51.58,51.55,51.57,26729.0,45.2813,45.2813,45.255,45.2725,26729.0
2021-08-10 14:10:00,51.56,51.57,51.54,51.55,39646.0,45.2637,45.2725,45.2462,45.255,39646.0
2021-08-10 14:15:00,51.55,51.56,51.54,51.55,30467.0,45.255,45.2637,45.2462,45.255,30467.0
2021-08-10 14:20:00,51.55,51.57,51.54,51.57,54524.0,45.255,45.2725,45.2462,45.2725,54524.0
2021-08-10 14:25:00,51.57,51.59,51.56,51.58,26825.0,45.2725,45.2901,45.2637,45.2813,26825.0
2021-08-10 14:30:00,51.58,51.6,51.57,51.59,9323.0,45.2813,45.2989,45.2725,45.2901,9323.0
2021-08-10 14:35:00,51.59,51.61,51.59,51.6,76796.0,45.2901,45.3076,45.2901,45.2989,76796.0
2021-08-10 14:40:00,51.6,51.61,51.59,51.61,30732.0,45.2989,45.3076,45.2901,45.3076,30732.0
2021-08-10 14:45:00,51.61,51.61,51.6,51.6,32389.0,45.3076,45.3076,45.2989,45.2989,32389.0
2021-08-10 14:50:00,51.6,51.62,51.59,51.62,41425.0,45.2989,45.3164,45.2901,45.3164,41425.0
2021-08-10 14:55:00,51.62,51.63,51.61,51.63,27640.0,45.3164,45.3252,45.3076,45.3252,27640.0
2021-08-10 15:00:00,51.63,51.63,51.6,51.62,62314.0,45.3252,45.3252,45.2989,45.3164,62314.0
2021-08-10 15:05:00,51.62,51.62,51.6,51.62,36616.0,45.3164,45.3164,45.2989,45.3164,36616.0
2021-08-10 15:10:00,51.62,51.62,51.6,51.62,47034.0,45.3164,45.3164,45.2989,45.3164,47034.0
2021-08-10 15:15:00,51.61,51.62,51.6,51.62,47481.0,45.3076,45.3164,45.2989,45.3164,47481.0
2021-08-10 15:20:00,51.62,51.64,51.61,51.64,45704.0,45.3164,45.334,45.3076,45.334,45704.0
2021-08-10 15:25:00,51.64,51.65,51.63,51.64,82644.0,45.334,45.3427,45.3252,45.334,82644.0
2021-08-10 15:30:00,51.64,51.65,51.63,51.64,24670.0,45.334,45.3427,45.3252,45.334,24670.0
2021-08-10 15:35:00,51.63,51.64,51.62,51.62,41280.0,45.3252,45.334,45.3164,45.3164,41280.0
2021-08-10 15:40:00,51.63,51.64,51.61,51.62,47220.0,45.3252,45.334,45.3076,45.3164,47220.0
2021-08-10 15:45:00,51.62,51.62,51.59,51.61,98422.0,45.3164,45.3164,45.2901,45.3076,98422.0
2021-08-10 15:50:00,51.61,51.62,51.6,51.61,109995.0,45.3076,45.3164,45.2989,45.3076,109995.0
2021-08-10 15:55:00,51.61,51.65,51.6,51.64,211306.0,45.3076,45.3427,45.2989,45.334,211306.0
2021-08-11 09:30:00,51.94,52.03,51.85,51.89,368606.0,45.5973,45.6763,45.5183,45.5534,368606.0
2021-08-11 09:35:00,51.87,51.89,51.81,51.84,94152.0,45.5359,45.5534,45.4832,45.5095,94152.0
2021-08-11 09:40:00,51.82,51.84,51.76,51.78,130239.0,45.492,45.5095,45.4393,45.4569,130239.0
2021-08-11 09:45:00,51.78,51.81,51.73,51.76,80282.0,45.4569,45.4832,45.413,45.4393,80282.0
2021-08-11 09:50:00,51.76,51.77,51.73,51.74,84356.0,45.4393,45.4481,45.413,45.4218,84356.0
2021-08-11 09:55:00,51.74,51.75,51.72,51.73,82142.0,45.4218,45.4305,45.4042,45.413,82142.0
2021-08-11 10:00:00,51.73,51.74,51.71,51.73,101389.0,45.413,45.4218,45.3954,45.413,101389.0
2021-08-11 10:05:00,51.73,51.75,51.68,51.69,124340.0,45.413,45.4305,45.3691,45.3779,124340.0
2021-08-11 10:10:00,51.69,51.7,51.65,51.66,107801.0,45.3779,45.3866,45.3427,45.3515,107801.0
2021-08-11 10:15:00,51.66,51.7,51.64,51.69,137280.0,45.3515,45.3866,45.334,45.3779,137280.0
2021-08-11 10:20:00,51.68,51.7,51.67,51.7,60412.0,45.3691,45.3866,45.3603,45.3866,60412.0
2021-08-11 10:25:00,51.7,51.74,51.69,51.73,67298.0,45.3866,45.4218,45.3779,45.413,67298.0
2021-08-11 10:30:00,51.73,51.75,51.69,51.71,87637.0,45.413,45.4305,45.3779,45.3954,87637.0
2021-08-11 10:35:00,51.7,51.72,51.68,51.69,115985.0,45.3866,45.4042,45.3691,45.3779,115985.0
2021-08-11 10:40:00,51.7,51.73,51.69,51.73,66301.0,45.3866,45.413,45.3779,45.413,66301.0
2021-08-11 10:45:00,51.72,51.73,51.7,51.71,109210.0,45.4042,45.413,45.3866,45.3954,109210.0
2021-08-11 10:50:00,51.7,51.73,51.69,51.73,48971.0,45.3866,45.413,45.3779,45.413,48971.0
2021-08-11 10:55:00,51.73,51.73,51.69,51.71,72224.0,45.413,45.413,45.3779,45.3954,72224.0
2021-08-11 11:00:00,51.71,51.71,51.65,51.67,134177.0,45.3954,45.3954,45.3427,45.3603,134177.0
2021-08-11 11:05:00,51.66,51.68,51.64,51.65,116182.0,45.3515,45.3691,45.334,45.3427,116182.0
2021-08-11 11:10:00,51.66,51.67,51.63,51.63,50628.0,45.3515,45.3603,45.3252,45.3252,50628.0
2021-08-11 11:15:00,51.63,51.63,51.59,51.61,82252.0,45.3252,45.3252,45.2901,45.3076,82252.0
2021-08-11 11:20:00,51.62,51.68,51.61,51.68,101343.0,45.3164,45.3691,45.3076,45.3691,101343.0
2021-08-11 11:25:00,51.68,51.72,51.67,51.69,71181.0,45.3691,45.4042,45.3603,45.3779,71181.0
2021-08-11 11:30:00,51.69,51.7,51.66,51.67,54220.0,45.3779,45.3866,45.3515,45.3603,54220.0
2021-08-11 11:35:00,51.68,51.69,51.66,51.68,228917.0,45.3691,45.3779,45.3515,45.3691,228917.0
2021-08-11 11:40:00,51.68,51.69,51.64,51.64,56954.0,45.3691,45.3779,45.334,45.334,56954.0
2021-08-11 11:45:00,51.64,51.66,51.63,51.64,53243.0,45.334,45.3515,45.3252,45.334,53243.0
2021-08-11 11:50:00,51.64,51.64,51.62,51.63,58926.0,45.334,45.334,45.3164,45.3252,58926.0
2021-08-11 11:55:00,51.62,51.66,51.62,51.66,33115.0,45.3164,45.3515,45.3164,45.3515,33115.0
2021-08-11 12:00:00,51.66,51.69,51.65,51.69,60778.0,45.3515,45.3779,45.3427,45.3779,60778.0
2021-08-11 12:05:00,51.7,51.71,51.68,51.69,21794.0,45.3866,45.3954,45.3691,45.3779,21794.0
2021-08-11 12:10:00,51.69,51.69,51.66,51.67,14282.0,45.3779,45.3779,45.3515,45.3603,14282.0
2021-08-11 12:15:00,51.68,51.7,51.67,51.69,46934.0,45.3691,45.3866,45.3603,45.3779,46934.0
2021-08-11 12:20:00,51.69,51.71,51.68,51.71,43525.0,45.3779,45.3954,45.3691,45.3954,43525.0
2021-08-11 12:25:00,51.71,51.73,51.71,51.72,85042.0,45.3954,45.413,45.3954,45.4042,85042.0
2021-08-11 12:30:00,51.73,51.75,51.72,51.75,53631.0,45.413,45.4305,45.4042,45.4305,53631.0
2021-08-11 12:35:00,51.75,51.76,51.74,51.75,59407.0,45.4305,45.4393,45.4218,45.4305,59407.0
2021-08-11 12:40:00,51.75,51.75,51.73,51.73,49509.0,45.4305,45.4305,45.413,45.413,49509.0
2021-08-11 12:45:00,51.73,51.76,51.73,51.76,24797.0,45.413,45.4393,45.413,45.4393,24797.0
2021-08-11 12:50:00,51.76,51.77,51.75,51.76,29306.0,45.4393,45.4481,45.4305,45.4393,29306.0
2021-08-11 12:55:00,51.76,51.77,51.75,51.77,45413.0,45.4393,45.4481,45.4305,45.4481,45413.0
2021-08-11 13:00:00,51.77,51.85,51.77,51.82,143379.0,45.4481,45.5183,45.4481,45.492,143379.0
2021-08-11 13:05:00,51.82,51.84,51.81,51.83,24365.0,45.492,45.5095,45.4832,45.5008,24365.0
2021-08-11 13:10:00,51.82,51.84,51.81,51.82,55863.0,45.492,45.5095,45.4832,45.492,55863.0
2021-08-11 13:15:00,51.82,51.83,51.78,51.79,50030.0,45.492,45.5008,45.4569,45.4657,50030.0
2021-08-11 13:20:00,51.79,51.81,51.78,51.79,46471.0,45.4657,45.4832,45.4569,45.4657,46471.0
2021-08-11 13:25:00,51.8,51.81,51.78,51.78,63760.0,45.4744,45.4832,45.4569,45.4569,63760.0
2021-08-11 13:30:00,51.78,51.78,51.76,51.77,47876.0,45.4569,45.4569,45.4393,45.4481,47876.0
2021-08-11 13:35:00,51.76,51.77,51.71,51.71,37962.0,45.4393,45.4481,45.3954,45.3954,37962.0
2021-08-11 13:40:00,51.71,51.74,51.7,51.71,39372.0,45.3954,45.4218,45.3866,45.3954,39372.0
2021-08-11 13:45:00,51.72,51.73,51.71,51.72,34758.0,45.4042,45.413,45.3954,45.4042,34758.0
2021-08-11 13:50:00,51.73,51.73,51.69,51.7,19727.0,45.413,45.413,45.3779,45.3866,19727.0
2021-08-11 13:55:00,51.7,51.72,51.69,51.7,28019.0,45.3866,45.4042,45.3779,45.3866,28019.0
2021-08-11 14:00:00,51.71,51.72,51.68,51.72,33183.0,45.3954,45.4042,45.3691,45.4042,33183.0
2021-08-11 14:05:00,51.72,51.76,51.71,51.76,70789.0,45.4042,45.4393,45.3954,45.4393,70789.0
2021-08-11 14:10:00,51.75,51.76,51.74,51.75,121459.0,45.4305,45.4393,45.4218,45.4305,121459.0
2021-08-11 14:15:00,51.75,51.75,51.72,51.73,72805.0,45.4305,45.4305,45.4042,45.413,72805.0
2021-08-11 14:20:00,51.73,51.74,51.72,51.73,60269.0,45.413,45.4218,45.4042,45.413,60269.0
2021-08-11 14:25:00,51.73,51.75,51.72,51.75,101751.0,45.413,45.4305,45.4042,45.4305,101751.0
2021-08-11 14:30:00,51.75,51.76,51.74,51.76,68007.0,45.4305,45.4393,45.4218,45.4393,68007.0
2021-08-11 14:35:00,51.76,51.76,51.75,51.76,101664.0,45.4393,45.4393,45.4305,45.4393,101664.0
2021-08-11 14:40:00,51.76,51.77,51.75,51.77,94814.0,45.4393,45.4481,45.4305,45.4481,94814.0
2021-08-11 14:45:00,51.76,51.77,51.75,51.76,29262.0,45.4393,45.4481,45.4305,45.4393,29262.0
2021-08-11 14:50:00,51.76,51.76,51.75,51.76,127266.0,45.4393,45.4393,45.4305,45.4393,127266.0
2021-08-11 14:55:00,51.76,51.79,51.75,51.78,98722.0,45.4393,45.4657,45.4305,45.4569,98722.0
2021-08-11 15:00:00,51.78,51.81,51.78,51.8,110443.0,45.4569,45.4832,45.4569,45.4744,110443.0
2021-08-11 15:05:00,51.8,51.81,51.79,51.81,44232.0,45.4744,45.4832,45.4657,45.4832,44232.0
2021-08-11 15:10:00,51.81,51.83,51.8,51.82,101923.0,45.4832,45.5008,45.4744,45.492,101923.0
2021-08-11 15:15:00,51.82,51.82,51.79,51.8,76983.0,45.492,45.492,45.4657,45.4744,76983.0
2021-08-11 15:20:00,51.8,51.81,51.79,51.8,101094.0,45.4744,45.4832,45.4657,45.4744,101094.0
2021-08-11 15:25:00,51.8,51.82,51.8,51.81,140007.0,45.4744,45.492,45.4744,45.4832,140007.0
2021-08-11 15:30:00,51.8,51.82,51.8,51.82,315032.0,45.4744,45.492,45.4744,45.492,315032.0
2021-08-11 15:35:00,51.81,51.82,51.8,51.8,51868.0,45.4832,45.492,45.4744,45.4744,51868.0
2021-08-11 15:40:00,51.81,51.81,51.8,51.8,65008.0,45.4832,45.4832,45.4744,45.4744,65008.0
2021-08-11 15:45:00,51.8,51.83,51.79,51.8,709163.0,45.4744,45.5008,45.4657,45.4744,709163.0
2021-08-11 15:50:00,51.8,51.83,51.79,51.82,68443.0,45.4744,45.5008,45.4657,45.492,68443.0
2021-08-11 15:55:00,51.83,51.84,51.82,51.84,88128.0,45.5008,45.5095,45.492,45.5095,88128.0
2021-08-12 09:30:00,51.51,51.53,51.38,51.4,275975.0,45.2198,45.2374,45.1057,45.1233,275975.0
2021-08-12 09:35:00,51.41,51.41,51.32,51.36,112809.0,45.1321,45.1321,45.053,45.0882,112809.0
2021-08-12 09:40:00,51.35,51.38,51.33,51.38,90624.0,45.0794,45.1057,45.0618,45.1057,90624.0
2021-08-12 09:45:00,51.37,51.39,51.35,51.38,131496.0,45.0969,45.1145,45.0794,45.1057,131496.0
2021-08-12 09:50:00,51.38,51.39,51.31,51.31,66322.0,45.1057,45.1145,45.0443,45.0443,66322.0
2021-08-12 09:55:00,51.31,51.4,51.31,51.38,101155.0,45.0443,45.1233,45.0443,45.1057,101155.0
2021-08-12 10:00:00,51.38,51.39,51.32,51.36,105707.0,45.1057,45.1145,45.053,45.0882,105707.0
2021-08-12 10:05:00,51.35,51.36,51.31,51.32,88486.0,45.0794,45.0882,45.0443,45.053,88486.0
2021-08-12 10:10:00,51.32,51.36,51.31,51.35,87052.0,45.053,45.0882,45.0443,45.0794,87052.0
2021-08-12 10:15:00,51.35,51.35,51.31,51.34,75373.0,45.0794,45.0794,45.0443,45.0706,75373.0
2021-08-12 10:20:00,51.35,51.36,51.31,51.35,89442.0,45.0794,45.0882,45.0443,45.0794,89442.0
2021-08-12 10:25:00,51.35,51.37,51.33,51.36,376060.0,45.0794,45.0969,45.0618,45.0882,376060.0
2021-08-12 10:30:00,51.37,51.37,51.32,51.34,112060.0,45.0969,45.0969,45.053,45.0706,112060.0
2021-08-12 10:35:00,51.34,51.36,51.33,51.33,136812.0,45.0706,45.0882,45.0618,45.0618,136812.0
2021-08-12 10:40:00,51.33,51.35,51.3,51.31,85249.0,45.0618,45.0794,45.0355,45.0443,85249.0
2021-08-12 10:45:00,51.3,51.36,51.3,51.36,98398.0,45.0355,45.0882,45.0355,45.0882,98398.0
2021-08-12 10:50:00,51.35,51.39,51.35,51.37,143953.0,45.0794,45.1145,45.0794,45.0969,143953.0
2021-08-12 10:55:00,51.37,51.38,51.35,51.38,72502.0,45.0969,45.1057,45.0794,45.1057,72502.0
2021-08-12 11:00:00,51.38,51.38,51.34,51.34,78111.0,45.1057,45.1057,45.0706,45.0706,78111.0
2021-08-12 11:05:00,51.35,51.38,51.34,51.36,95300.0,45.0794,45.1057,45.0706,45.0882,95300.0
2021-08-12 11:10:00,51.36,51.39,51.35,51.38,100400.0,45.0882,45.1145,45.0794,45.1057,100400.0
2021-08-12 11:15:00,51.38,51.42,51.37,51.41,159710.0,45.1057,45.1408,45.0969,45.1321,159710.0
2021-08-12 11:20:00,51.42,51.44,51.41,51.44,220906.0,45.1408,45.1584,45.1321,45.1584,220906.0
2021-08-12 11:25:00,51.44,51.47,51.43,51.47,190994.0,45.1584,45.1847,45.1496,45.1847,190994.0
2021-08-12 11:30:00,51.48,51.48,51.44,51.47,96067.0,45.1935,45.1935,45.1584,45.1847,96067.0
2021-08-12 11:35:00,51.48,51.49,51.46,51.48,70884.0,45.1935,45.2023,45.176,45.1935,70884.0
2021-08-12 11:40:00,51.48,51.49,51.45,51.46,112872.0,45.1935,45.2023,45.1672,45.176,112872.0
2021-08-12 11:45:00,51.46,51.46,51.43,51.45,94592.0,45.176,45.176,45.1496,45.1672,94592.0
2021-08-12 11:50:00,51.44,51.48,51.43,51.47,61809.0,45.1584,45.1935,45.1496,45.1847,61809.0
2021-08-12 11:55:00,51.48,51.48,51.44,51.44,62545.0,45.1935,45.1935,45.1584,45.1584,62545.0
2021-08-12 12:00:00,51.45,51.48,51.45,51.45,39826.0,45.1672,45.1935,45.1672,45.1672,39826.0
2021-08-12 12:05:00,51.46,51.51,51.45,51.51,74751.0,45.176,45.2198,45.1672,45.2198,74751.0
2021-08-12 12:10:00,51.5,51.53,51.49,51.52,97307.0,45.2111,45.2374,45.2023,45.2286,97307.0
2021-08-12 12:15:00,51.52,51.53,51.5,51.52,87200.0,45.2286,45.2374,45.2111,45.2286,87200.0
2021-08-12 12:20:00,51.51,51.51,51.48,51.49,94451.0,45.2198,45.2198,45.1935,45.2023,94451.0
2021-08-12 12:25:00,51.48,51.51,51.48,51.49,107449.0,45.1935,45.2198,45.1935,45.2023,107449.0
2021-08-12 12:30:00,51.49,51.5,51.48,51.5,50815.0,45.2023,45.2111,45.1935,45.2111,50815.0
2021-08-12 12:35:00,51.5,51.5,51.48,51.48,65194.0,45.2111,45.2111,45.1935,45.1935,65194.0
2021-08-12 12:40:00,51.48,51.49,51.44,51.45,59376.0,45.1935,45.2023,45.1584,45.1672,59376.0
2021-08-12 12:45:00,51.45,51.47,51.45,51.46,66848.0,45.1672,45.1847,45.1672,45.176,66848.0
2021-08-12 12:50:00,51.47,51.47,51.45,51.46,29419.0,45.1847,45.1847,45.1672,45.176,29419.0
2021-08-12 12:55:00,51.46,51.46,51.44,51.45,79046.0,45.176,45.176,45.1584,45.1672,79046.0
2021-08-12 13:00:00,51.45,51.46,51.42,51.45,153001.0,45.1672,45.176,45.1408,45.1672,153001.0
2021-08-12 13:05:00,51.45,51.46,51.44,51.46,119895.0,45.1672,45.176,45.1584,45.176,119895.0
2021-08-12 13:10:00,51.45,51.46,51.44,51.45,25041.0,45.1672,45.176,45.1584,45.1672,25041.0
2021-08-12 13:15:00,51.44,51.47,51.44,51.45,74186.0,45.1584,45.1847,45.1584,45.1672,74186.0
2021-08-12 13:20:00,51.44,51.45,51.42,51.43,52143.0,45.1584,45.1672,45.1408,45.1496,52143.0
2021-08-12 13:25:00,51.43,51.44,51.42,51.43,208822.0,45.1496,45.1584,45.1408,45.1496,208822.0
2021-08-12 13:30:00,51.43,51.45,51.42,51.44,93455.0,45.1496,45.1672,45.1408,45.1584,93455.0
2021-08-12 13:35:00,51.45,51.45,51.43,51.45,59339.0,45.1672,45.1672,45.1496,45.1672,59339.0
2021-08-12 13:40:00,51.45,51.46,51.44,51.44,70117.0,45.1672,45.176,45.1584,45.1584,70117.0
2021-08-12 13:45:00,51.44,51.45,51.44,51.45,16597.0,45.1584,45.1672,45.1584,45.1672,16597.0
2021-08-12 13:50:00,51.45,51.45,51.44,51.45,22544.0,45.1672,45.1672,45.1584,45.1672,22544.0
2021-08-12 13:55:00,51.45,51.47,51.45,51.47,64816.0,45.1672,45.1847,45.1672,45.1847,64816.0
2021-08-12 14:00:00,51.47,51.47,51.44,51.46,45479.0,45.1847,45.1847,45.1584,45.176,45479.0
2021-08-12 14:05:00,51.46,51.47,51.45,51.47,109316.0,45.176,45.1847,45.1672,45.1847,109316.0
2021-08-12 14:10:00,51.47,51.48,51.46,51.47,51461.0,45.1847,45.1935,45.176,45.1847,51461.0
2021-08-12 14:15:00,51.47,51.47,51.45,51.46,58661.0,45.1847,45.1847,45.1672,45.176,58661.0
2021-08-12 14:20:00,51.46,51.48,51.46,51.48,73031.0,45.176,45.1935,45.176,45.1935,73031.0
2021-08-12 14:25:00,51.47,51.47,51.45,51.47,56218.0,45.1847,45.1847,45.1672,45.1847,56218.0
2021-08-12 14:30:00,51.47,51.48,51.46,51.47,138580.0,45.1847,45.1935,45.176,45.1847,138580.0
2021-08-12 14:35:00,51.47,51.47,51.43,51.44,82519.0,45.1847,45.1847,45.1496,45.1584,82519.0
2021-08-12 14:40:00,51.43,51.45,51.42,51.45,50501.0,45.1496,45.1672,45.1408,45.1672,50501.0
2021-08-12 14:45:00,51.44,51.45,51.43,51.44,52986.0,45.1584,45.1672,45.1496,45.1584,52986.0
2021-08-12 14:50:00,51.44,51.44,51.41,51.43,180990.0,45.1584,45.1584,45.1321,45.1496,180990.0
2021-08-12 14:55:00,51.44,51.45,51.43,51.45,44156.0,45.1584,45.1672,45.1496,45.1672,44156.0
2021-08-12 15:00:00,51.44,51.47,51.43,51.45,68598.0,45.1584,45.1847,45.1496,45.1672,68598.0
2021-08-12 15:05:00,51.46,51.47,51.45,51.46,132080.0,45.176,45.1847,45.1672,45.176,132080.0
2021-08-12 15:10:00,51.46,51.47,51.45,51.46,56311.0,45.176,45.1847,45.1672,45.176,56311.0
2021-08-12 15:15:00,51.46,51.47,51.46,51.46,51433.0,45.176,45.1847,45.176,45.176,51433.0
2021-08-12 15:20:00,51.46,51.46,51.44,51.44,61335.0,45.176,45.176,45.1584,45.1584,61335.0
2021-08-12 15:25:00,51.44,51.46,51.43,51.46,64385.0,45.1584,45.176,45.1496,45.176,64385.0
2021-08-12 15:30:00,51.46,51.49,51.45,51.48,51958.0,45.176,45.2023,45.1672,45.1935,51958.0
2021-08-12 15:35:00,51.48,51.5,51.47,51.48,127544.0,45.1935,45.2111,45.1847,45.1935,127544.0
2021-08-12 15:40:00,51.48,51.49,51.47,51.48,74813.0,45.1935,45.2023,45.1847,45.1935,74813.0
2021-08-12 15:45:00,51.48,51.49,51.47,51.49,99039.0,45.1935,45.2023,45.1847,45.2023,99039.0
2021-08-12 15:50:00,51.49,51.5,51.46,51.48,224025.0,45.2023,45.2111,45.176,45.1935,224025.0
2021-08-12 15:55:00,51.48,51.49,51.45,51.49,257022.0,45.1935,45.2023,45.1672,45.2023,257022.0
2021-08-13 09:30:00,51.33,51.33,51.2,51.23,312322.0,45.0618,45.0618,44.9477,44.974,312322.0
2021-08-13 09:35:00,51.23,51.25,51.16,51.16,110720.0,44.974,44.9916,44.9126,44.9126,110720.0
2021-08-13 09:40:00,51.17,51.2,51.15,51.16,128350.0,44.9214,44.9477,44.9038,44.9126,128350.0
2021-08-13 09:45:00,51.17,51.2,51.16,51.18,57973.0,44.9214,44.9477,44.9126,44.9301,57973.0
2021-08-13 09:50:00,51.19,51.19,51.1,51.1,97468.0,44.9389,44.9389,44.8599,44.8599,97468.0
2021-08-13 09:55:00,51.1,51.15,51.09,51.13,130459.0,44.8599,44.9038,44.8511,44.8862,130459.0
2021-08-13 10:00:00,51.13,51.19,51.12,51.15,229570.0,44.8862,44.9389,44.8775,44.9038,229570.0
2021-08-13 10:05:00,51.15,51.25,51.15,51.25,151271.0,44.9038,44.9916,44.9038,44.9916,151271.0
2021-08-13 10:10:00,51.25,51.29,51.24,51.26,227444.0,44.9916,45.0267,44.9828,45.0004,227444.0
2021-08-13 10:15:00,51.25,51.33,51.25,51.3,122985.0,44.9916,45.0618,44.9916,45.0355,122985.0
2021-08-13 10:20:00,51.3,51.34,51.3,51.3,234180.0,45.0355,45.0706,45.0355,45.0355,234180.0
2021-08-13 10:25:00,51.3,51.31,51.22,51.22,166241.0,45.0355,45.0443,44.9653,44.9653,166241.0
2021-08-13 10:30:00,51.23,51.26,51.22,51.25,53831.0,44.974,45.0004,44.9653,44.9916,53831.0
2021-08-13 10:35:00,51.25,51.27,51.23,51.23,115060.0,44.9916,45.0092,44.974,44.974,115060.0
2021-08-13 10:40:00,51.23,51.25,51.2,51.21,38437.0,44.974,44.9916,44.9477,44.9565,38437.0
2021-08-13 10:45:00,51.21,51.26,51.21,51.25,51005.0,44.9565,45.0004,44.9565,44.9916,51005.0
2021-08-13 10:50:00,51.24,51.27,51.24,51.25,53987.0,44.9828,45.0092,44.9828,44.9916,53987.0
2021-08-13 10:55:00,51.25,51.26,51.23,51.26,46882.0,44.9916,45.0004,44.974,45.0004,46882.0
2021-08-13 11:00:00,51.25,51.28,51.25,51.28,41685.0,44.9916,45.0179,44.9916,45.0179,41685.0
2021-08-13 11:05:00,51.27,51.29,51.26,51.27,73413.0,45.0092,45.0267,45.0004,45.0092,73413.0
2021-08-13 11:10:00,51.27,51.32,51.26,51.3,87348.0,45.0092,45.053,45.0004,45.0355,87348.0
2021-08-13 11:15:00,51.3,51.31,51.27,51.29,76037.0,45.0355,45.0443,45.0092,45.0267,76037.0
2021-08-13 11:20:00,51.29,51.3,51.28,51.3,53611.0,45.0267,45.0355,45.0179,45.0355,53611.0
2021-08-13 11:25:00,51.29,51.33,51.28,51.33,98454.0,45.0267,45.0618,45.0179,45.0618,98454.0
2021-08-13 11:30:00,51.33,51.36,51.31,51.35,22996.0,45.0618,45.0882,45.0443,45.0794,22996.0
2021-08-13 11:35:00,51.36,51.36,51.32,51.32,89944.0,45.0882,45.0882,45.053,45.053,89944.0
2021-08-13 11:40:00,51.32,51.34,51.31,51.33,16799.0,45.053,45.0706,45.0443,45.0618,16799.0
2021-08-13 11:45:00,51.33,51.34,51.32,51.33,69523.0,45.0618,45.0706,45.053,45.0618,69523.0
2021-08-13 11:50:00,51.33,51.34,51.31,51.32,77048.0,45.0618,45.0706,45.0443,45.053,77048.0
2021-08-13 11:55:00,51.32,51.34,51.31,51.34,88788.0,45.053,45.0706,45.0443,45.0706,88788.0
2021-08-13 12:00:00,51.34,51.35,51.32,51.32,42813.0,45.0706,45.0794,45.053,45.053,42813.0
2021-08-13 12:05:00,51.32,51.34,51.31,51.33,107173.0,45.053,45.0706,45.0443,45.0618,107173.0
2021-08-13 12:10:00,51.33,51.36,51.32,51.35,64270.0,45.0618,45.0882,45.053,45.0794,64270.0
2021-08-13 12:15:00,51.35,51.37,51.34,51.34,206257.0,45.0794,45.0969,45.0706,45.0706,206257.0
2021-08-13 12:20:00,51.35,51.35,51.32,51.34,33705.0,45.0794,45.0794,45.053,45.0706,33705.0
2021-08-13 12:25:00,51.35,51.35,51.33,51.33,296391.0,45.0794,45.0794,45.0618,45.0618,296391.0
2021-08-13 12:30:00,51.34,51.34,51.3,51.31,54444.0,45.0706,45.0706,45.0355,45.0443,54444.0
2021-08-13 12:35:00,51.3,51.32,51.3,51.3,77031.0,45.0355,45.053,45.0355,45.0355,77031.0
2021-08-13 12:40:00,51.31,51.34,51.3,51.34,175531.0,45.0443,45.0706,45.0355,45.0706,175531.0
2021-08-13 12:45:00,51.34,51.34,51.32,51.34,34851.0,45.0706,45.0706,45.053,45.0706,34851.0
2021-08-13 12:50:00,51.33,51.34,51.32,51.32,35225.0,45.0618,45.0706,45.053,45.053,35225.0
2021-08-13 12:55:00,51.33,51.35,51.32,51.33,26009.0,45.0618,45.0794,45.053,45.0618,26009.0
2021-08-13 13:00:00,51.34,51.34,51.32,51.34,20194.0,45.0706,45.0706,45.053,45.0706,20194.0
2021-08-13 13:05:00,51.34,51.34,51.31,51.32,18540.0,45.0706,45.0706,45.0443,45.053,18540.0
2021-08-13 13:10:00,51.33,51.35,51.32,51.35,42992.0,45.0618,45.0794,45.053,45.0794,42992.0
2021-08-13 13:15:00,51.35,51.38,51.34,51.37,133818.0,45.0794,45.1057,45.0706,45.0969,133818.0
2021-08-13 13:20:00,51.36,51.38,51.35,51.36,66386.0,45.0882,45.1057,45.0794,45.0882,66386.0
2021-08-13 13:25:00,51.35,51.37,51.34,51.35,49456.0,45.0794,45.0969,45.0706,45.0794,49456.0
2021-08-13 13:30:00,51.35,51.35,51.34,51.35,32605.0,45.0794,45.0794,45.0706,45.0794,32605.0
2021-08-13 13:35:00,51.35,51.36,51.34,51.35,123949.0,45.0794,45.0882,45.0706,45.0794,123949.0
2021-08-13 13:40:00,51.35,51.37,51.34,51.36,98216.0,45.0794,45.0969,45.0706,45.0882,98216.0
2021-08-13 13:45:00,51.36,51.37,51.35,51.36,70897.0,45.0882,45.0969,45.0794,45.0882,70897.0
2021-08-13 13:50:00,51.36,51.37,51.35,51.36,31716.0,45.0882,45.0969,45.0794,45.0882,31716.0
2021-08-13 13:55:00,51.37,51.37,51.33,51.34,50715.0,45.0969,45.0969,45.0618,45.0706,50715.0
2021-08-13 14:00:00,51.35,51.35,51.33,51.35,30334.0,45.0794,45.0794,45.0618,45.0794,30334.0
2021-08-13 14:05:00,51.34,51.35,51.33,51.35,66106.0,45.0706,45.0794,45.0618,45.0794,66106.0
2021-08-13 14:10:00,51.34,51.36,51.34,51.35,26175.0,45.0706,45.0882,45.0706,45.0794,26175.0
2021-08-13 14:15:00,51.35,51.35,51.34,51.35,19235.0,45.0794,45.0794,45.0706,45.0794,19235.0
2021-08-13 14:20:00,51.35,51.35,51.32,51.32,35237.0,45.0794,45.0794,45.053,45.053,35237.0
2021-08-13 14:25:00,51.33,51.33,51.32,51.33,48763.0,45.0618,45.0618,45.053,45.0618,48763.0
2021-08-13 14:30:00,51.32,51.33,51.3,51.32,156678.0,45.053,45.0618,45.0355,45.053,156678.0
2021-08-13 14:35:00,51.32,51.33,51.31,51.33,54388.0,45.053,45.0618,45.0443,45.0618,54388.0
2021-08-13 14:40:00,51.33,51.33,51.31,51.32,53164.0,45.0618,45.0618,45.0443,45.053,53164.0
2021-08-13 14:45:00,51.33,51.35,51.32,51.35,30148.0,45.0618,45.0794,45.053,45.0794,30148.0
2021-08-13 14:50:00,51.35,51.35,51.32,51.33,26589.0,45.0794,45.0794,45.053,45.0618,26589.0
2021-08-13 14:55:00,51.33,51.35,51.32,51.34,27076.0,45.0618,45.0794,45.053,45.0706,27076.0
2021-08-13 15:00:00,51.34,51.36,51.33,51.35,71265.0,45.0706,45.0882,45.0618,45.0794,71265.0
2021-08-13 15:05:00,51.35,51.36,51.34,51.36,21853.0,45.0794,45.0882,45.0706,45.0882,21853.0
2021-08-13 15:10:00,51.35,51.37,51.35,51.37,16420.0,45.0794,45.0969,45.0794,45.0969,16420.0
2021-08-13 15:15:00,51.37,51.37,51.36,51.36,16994.0,45.0969,45.0969,45.0882,45.0882,16994.0
2021-08-13 15:20:00,51.37,51.38,51.36,51.38,53187.0,45.0969,45.1057,45.0882,45.1057,53187.0
2021-08-13 15:25:00,51.38,51.38,51.35,51.37,27125.0,45.1057,45.1057,45.0794,45.0969,27125.0
2021-08-13 15:30:00,51.37,51.37,51.35,51.36,30680.0,45.0969,45.0969,45.0794,45.0882,30680.0
2021-08-13 15:35:00,51.36,51.38,51.35,51.36,53902.0,45.0882,45.1057,45.0794,45.0882,53902.0
2021-08-13 15:40:00,51.35,51.36,51.35,51.35,36687.0,45.0794,45.0882,45.0794,45.0794,36687.0
2021-08-13 15:45:00,51.35,51.38,51.34,51.36,106861.0,45.0794,45.1057,45.0706,45.0882,106861.0
2021-08-13 15:50:00,51.37,51.38,51.34,51.38,162108.0,45.0969,45.1057,45.0706,45.1057,162108.0
2021-08-13 15:55:00,51.37,51.4,51.36,51.4,222855.0,45.0969,45.1233,45.0882,45.1233,222855.0
2021-08-16 09:30:00,51.02,51.02,50.89,50.91,551871.0,44.7897,44.7897,44.6756,44.6931,551871.0
2021-08-16 09:35:00,50.9,50.97,50.89,50.97,153130.0,44.6843,44.7458,44.6756,44.7458,153130.0
2021-08-16 09:40:00,50.96,50.97,50.88,50.89,75803.0,44.737,44.7458,44.6668,44.6756,75803.0
2021-08-16 09:45:00,50.89,50.9,50.86,50.9,134886.0,44.6756,44.6843,44.6492,44.6843,134886.0
2021-08-16 09:50:00,50.89,50.93,50.88,50.89,271764.0,44.6756,44.7107,44.6668,44.6756,271764.0
2021-08-16 09:55:00,50.9,50.9,50.8,50.82,210639.0,44.6843,44.6843,44.5965,44.6141,210639.0
2021-08-16 10:00:00,50.81,50.86,50.8,50.86,264171.0,44.6053,44.6492,44.5965,44.6492,264171.0
2021-08-16 10:05:00,50.86,50.89,50.84,50.86,112254.0,44.6492,44.6756,44.6317,44.6492,112254.0
2021-08-16 10:10:00,50.85,50.89,50.84,50.87,291035.0,44.6404,44.6756,44.6317,44.658,291035.0
2021-08-16 10:15:00,50.87,50.87,50.8,50.82,231402.0,44.658,44.658,44.5965,44.6141,231402.0
2021-08-16 10:20:00,50.81,50.83,50.8,50.83,365250.0,44.6053,44.6229,44.5965,44.6229,365250.0
2021-08-16 10:25:00,50.82,50.83,50.79,50.8,199892.0,44.6141,44.6229,44.5878,44.5965,199892.0
2021-08-16 10:30:00,50.8,50.84,50.77,50.82,283132.0,44.5965,44.6317,44.5702,44.6141,283132.0
2021-08-16 10:35:00,50.82,50.89,50.81,50.88,185766.0,44.6141,44.6756,44.6053,44.6668,185766.0
2021-08-16 10:40:00,50.88,50.9,50.85,50.87,211434.0,44.6668,44.6843,44.6404,44.658,211434.0
2021-08-16 10:45:00,50.87,50.88,50.84,50.88,152856.0,44.658,44.6668,44.6317,44.6668,152856.0
2021-08-16 10:50:00,50.87,50.89,50.85,50.87,146725.0,44.658,44.6756,44.6404,44.658,146725.0
2021-08-16 10:55:00,50.86,50.89,50.84,50.86,113694.0,44.6492,44.6756,44.6317,44.6492,113694.0
2021-08-16 11:00:00,50.85,50.89,50.82,50.83,194299.0,44.6404,44.6756,44.6141,44.6229,194299.0
2021-08-16 11:05:00,50.82,50.86,50.81,50.86,117472.0,44.6141,44.6492,44.6053,44.6492,117472.0
2021-08-16 11:10:00,50.86,50.87,50.83,50.86,138907.0,44.6492,44.658,44.6229,44.6492,138907.0
2021-08-16 11:15:00,50.86,50.89,50.84,50.85,130641.0,44.6492,44.6756,44.6317,44.6404,130641.0
2021-08-16 11:20:00,50.85,50.88,50.83,50.87,184245.0,44.6404,44.6668,44.6229,44.658,184245.0
2021-08-16 11:25:00,50.87,50.88,50.85,50.87,71182.0,44.658,44.6668,44.6404,44.658,71182.0
2021-08-16 11:30:00,50.87,50.89,50.86,50.89,184623.0,44.658,44.6756,44.6492,44.6756,184623.0
2021-08-16 11:35:00,50.89,50.92,50.89,50.92,63308.0,44.6756,44.7019,44.6756,44.7019,63308.0
2021-08-16 11:40:00,50.92,50.94,50.91,50.91,111652.0,44.7019,44.7195,44.6931,44.6931,111652.0
2021-08-16 11:45:00,50.91,50.93,50.89,50.89,89959.0,44.6931,44.7107,44.6756,44.6756,89959.0
2021-08-16 11:50:00,50.9,50.91,50.89,50.91,136240.0,44.6843,44.6931,44.6756,44.6931,136240.0
2021-08-16 11:55:00,50.91,50.91,50.88,50.89,77574.0,44.6931,44.6931,44.6668,44.6756,77574.0
2021-08-16 12:00:00,50.89,50.89,50.86,50.87,86390.0,44.6756,44.6756,44.6492,44.658,86390.0
2021-08-16 12:05:00,50.87,50.88,50.85,50.86,83897.0,44.658,44.6668,44.6404,44.6492,83897.0
2021-08-16 12:10:00,50.85,50.88,50.85,50.88,77157.0,44.6404,44.6668,44.6404,44.6668,77157.0
2021-08-16 12:15:00,50.88,50.89,50.87,50.88,61981.0,44.6668,44.6756,44.658,44.6668,61981.0
2021-08-16 12:20:00,50.88,50.9,50.87,50.88,99448.0,44.6668,44.6843,44.658,44.6668,99448.0
2021-08-16 12:25:00,50.88,50.88,50.86,50.87,171545.0,44.6668,44.6668,44.6492,44.658,171545.0
2021-08-16 12:30:00,50.87,50.88,50.84,50.85,60819.0,44.658,44.6668,44.6317,44.6404,60819.0
2021-08-16 12:35:00,50.85,50.87,50.84,50.87,57292.0,44.6404,44.658,44.6317,44.658,57292.0
2021-08-16 12:40:00,50.87,50.88,50.86,50.88,168523.0,44.658,44.6668,44.6492,44.6668,168523.0
2021-08-16 12:45:00,50.88,50.9,50.87,50.9,169301.0,44.6668,44.6843,44.658,44.6843,169301.0
2021-08-16 12:50:00,50.9,50.91,50.88,50.9,55855.0,44.6843,44.6931,44.6668,44.6843,55855.0
2021-08-16 12:55:00,50.9,50.91,50.89,50.9,32729.0,44.6843,44.6931,44.6756,44.6843,32729.0
2021-08-16 13:00:00,50.9,50.9,50.89,50.9,51355.0,44.6843,44.6843,44.6756,44.6843,51355.0
2021-08-16 13:05:00,50.89,50.9,50.88,50.89,49810.0,44.6756,44.6843,44.6668,44.6756,49810.0
2021-08-16 13:10:00,50.89,50.9,50.88,50.89,48687.0,44.6756,44.6843,44.6668,44.6756,48687.0
2021-08-16 13:15:00,50.88,50.89,50.88,50.89,36345.0,44.6668,44.6756,44.6668,44.6756,36345.0
2021-08-16 13:20:00,50.89,50.89,50.87,50.89,88901.0,44.6756,44.6756,44.658,44.6756,88901.0
2021-08-16 13:25:00,50.89,50.91,50.88,50.89,53283.0,44.6756,44.6931,44.6668,44.6756,53283.0
2021-08-16 13:30:00,50.9,50.92,50.89,50.91,64021.0,44.6843,44.7019,44.6756,44.6931,64021.0
2021-08-16 13:35:00,50.91,50.93,50.91,50.93,63205.0,44.6931,44.7107,44.6931,44.7107,63205.0
2021-08-16 13:40:00,50.93,50.95,50.93,50.94,47534.0,44.7107,44.7282,44.7107,44.7195,47534.0
2021-08-16 13:45:00,50.94,50.95,50.93,50.95,57331.0,44.7195,44.7282,44.7107,44.7282,57331.0
2021-08-16 13:50:00,50.94,50.95,50.93,50.94,86161.0,44.7195,44.7282,44.7107,44.7195,86161.0
2021-08-16 13:55:00,50.94,50.95,50.93,50.94,76496.0,44.7195,44.7282,44.7107,44.7195,76496.0
2021-08-16 14:00:00,50.95,50.95,50.91,50.94,116561.0,44.7282,44.7282,44.6931,44.7195,116561.0
2021-08-16 14:05:00,50.94,50.98,50.93,50.97,64155.0,44.7195,44.7546,44.7107,44.7458,64155.0
2021-08-16 14:10:00,50.97,50.97,50.96,50.97,59725.0,44.7458,44.7458,44.737,44.7458,59725.0
2021-08-16 14:15:00,50.96,50.97,50.96,50.97,38412.0,44.737,44.7458,44.737,44.7458,38412.0
2021-08-16 14:20:00,50.97,50.97,50.93,50.93,127281.0,44.7458,44.7458,44.7107,44.7107,127281.0
2021-08-16 14:25:00,50.93,50.93,50.89,50.91,64008.0,44.7107,44.7107,44.6756,44.6931,64008.0
2021-08-16 14:30:00,50.91,50.92,50.9,50.92,85190.0,44.6931,44.7019,44.6843,44.7019,85190.0
2021-08-16 14:35:00,50.91,50.92,50.9,50.91,108539.0,44.6931,44.7019,44.6843,44.6931,108539.0
2021-08-16 14:40:00,50.91,50.92,50.9,50.91,89125.0,44.6931,44.7019,44.6843,44.6931,89125.0
2021-08-16 14:45:00,50.91,50.94,50.91,50.94,147990.0,44.6931,44.7195,44.6931,44.7195,147990.0
2021-08-16 14:50:00,50.93,50.94,50.91,50.93,56823.0,44.7107,44.7195,44.6931,44.7107,56823.0
2021-08-16 14:55:00,50.92,50.93,50.91,50.92,23791.0,44.7019,44.7107,44.6931,44.7019,23791.0
2021-08-16 15:00:00,50.91,50.94,50.91,50.94,145642.0,44.6931,44.7195,44.6931,44.7195,145642.0
2021-08-16 15:05:00,50.94,50.94,50.92,50.93,74610.0,44.7195,44.7195,44.7019,44.7107,74610.0
2021-08-16 15:10:00,50.93,50.96,50.92,50.95,37884.0,44.7107,44.737,44.7019,44.7282,37884.0
2021-08-16 15:15:00,50.95,50.96,50.94,50.96,58259.0,44.7282,44.737,44.7195,44.737,58259.0
2021-08-16 15:20:00,50.95,50.96,50.92,50.94,85523.0,44.7282,44.737,44.7019,44.7195,85523.0
2021-08-16 15:25:00,50.93,50.94,50.92,50.94,90352.0,44.7107,44.7195,44.7019,44.7195,90352.0
2021-08-16 15:30:00,50.94,50.95,50.93,50.95,74656.0,44.7195,44.7282,44.7107,44.7282,74656.0
2021-08-16 15:35:00,50.95,50.95,50.94,50.94,51635.0,44.7282,44.7282,44.7195,44.7195,51635.0
2021-08-16 15:40:00,50.94,50.95,50.93,50.94,35586.0,44.7195,44.7282,44.7107,44.7195,35586.0
2021-08-16 15:45:00,50.95,50.96,50.94,50.95,179650.0,44.7282,44.737,44.7195,44.7282,179650.0
2021-08-16 15:50:00,50.96,50.98,50.95,50.96,105160.0,44.737,44.7546,44.7282,44.737,105160.0
2021-08-16 15:55:00,50.96,50.98,50.95,50.98,200666.0,44.737,44.7546,44.7282,44.7546,200666.0
2021-08-17 09:30:00,50.09,50.18,50.01,50.15,473376.0,43.9732,44.0523,43.903,44.0259,473376.0
2021-08-17 09:35:00,50.15,50.23,50.12,50.21,149297.0,44.0259,44.0962,43.9996,44.0786,149297.0
2021-08-17 09:40:00,50.21,50.24,50.16,50.23,157613.0,44.0786,44.1049,44.0347,44.0962,157613.0
2021-08-17 09:45:00,50.23,50.26,50.21,50.23,107477.0,44.0962,44.1225,44.0786,44.0962,107477.0
2021-08-17 09:50:00,50.22,50.22,50.13,50.14,250537.0,44.0874,44.0874,44.0084,44.0171,250537.0
2021-08-17 09:55:00,50.13,50.15,50.09,50.15,267396.0,44.0084,44.0259,43.9732,44.0259,267396.0
2021-08-17 10:00:00,50.14,50.17,50.13,50.16,462991.0,44.0171,44.0435,44.0084,44.0347,462991.0
2021-08-17 10:05:00,50.15,50.16,50.1,50.14,282296.0,44.0259,44.0347,43.982,44.0171,282296.0
2021-08-17 10:10:00,50.15,50.22,50.11,50.2,236855.0,44.0259,44.0874,43.9908,44.0698,236855.0
2021-08-17 10:15:00,50.2,50.2,50.14,50.16,187423.0,44.0698,44.0698,44.0171,44.0347,187423.0
2021-08-17 10:20:00,50.16,50.2,50.15,50.18,252689.0,44.0347,44.0698,44.0259,44.0523,252689.0
2021-08-17 10:25:00,50.19,50.29,50.19,50.26,195045.0,44.061,44.1488,44.061,44.1225,195045.0
2021-08-17 10:30:00,50.26,50.26,50.2,50.2,151362.0,44.1225,44.1225,44.0698,44.0698,151362.0
2021-08-17 10:35:00,50.2,50.25,50.19,50.22,80080.0,44.0698,44.1137,44.061,44.0874,80080.0
2021-08-17 10:40:00,50.22,50.31,50.21,50.29,80317.0,44.0874,44.1664,44.0786,44.1488,80317.0
2021-08-17 10:45:00,50.29,50.32,50.27,50.3,87743.0,44.1488,44.1752,44.1313,44.1576,87743.0
2021-08-17 10:50:00,50.3,50.32,50.27,50.28,66415.0,44.1576,44.1752,44.1313,44.14,66415.0
2021-08-17 10:55:00,50.27,50.27,50.23,50.24,125942.0,44.1313,44.1313,44.0962,44.1049,125942.0
2021-08-17 11:00:00,50.24,50.25,50.21,50.22,57239.0,44.1049,44.1137,44.0786,44.0874,57239.0
2021-08-17 11:05:00,50.23,50.25,50.2,50.23,93793.0,44.0962,44.1137,44.0698,44.0962,93793.0
2021-08-17 11:10:00,50.23,50.23,50.18,50.21,46793.0,44.0962,44.0962,44.0523,44.0786,46793.0
2021-08-17 11:15:00,50.22,50.24,50.19,50.23,73153.0,44.0874,44.1049,44.061,44.0962,73153.0
2021-08-17 11:20:00,50.22,50.26,50.2,50.25,99366.0,44.0874,44.1225,44.0698,44.1137,99366.0
2021-08-17 11:25:00,50.24,50.25,50.21,50.22,103266.0,44.1049,44.1137,44.0786,44.0874,103266.0
2021-08-17 11:30:00,50.22,50.24,50.2,50.23,191202.0,44.0874,44.1049,44.0698,44.0962,191202.0
2021-08-17 11:35:00,50.23,50.23,50.13,50.14,73819.0,44.0962,44.0962,44.0084,44.0171,73819.0
2021-08-17 11:40:00,50.14,50.15,50.11,50.15,50581.0,44.0171,44.0259,43.9908,44.0259,50581.0
2021-08-17 11:45:00,50.15,50.15,50.09,50.11,127623.0,44.0259,44.0259,43.9732,43.9908,127623.0
2021-08-17 11:50:00,50.11,50.13,50.09,50.1,84898.0,43.9908,44.0084,43.9732,43.982,84898.0
2021-08-17 11:55:00,50.1,50.11,50.05,50.06,126562.0,43.982,43.9908,43.9381,43.9469,126562.0
2021-08-17 12:00:00,50.05,50.06,50.03,50.04,223631.0,43.9381,43.9469,43.9206,43.9294,223631.0
2021-08-17 12:05:00,50.05,50.1,50.04,50.08,154003.0,43.9381,43.982,43.9294,43.9645,154003.0
2021-08-17 12:10:00,50.08,50.11,50.04,50.08,53931.0,43.9645,43.9908,43.9294,43.9645,53931.0
2021-08-17 12:15:00,50.08,50.08,50.01,50.02,69623.0,43.9645,43.9645,43.903,43.9118,69623.0
2021-08-17 12:20:00,50.01,50.05,50.01,50.03,71438.0,43.903,43.9381,43.903,43.9206,71438.0
2021-08-17 12:25:00,50.02,50.05,50.02,50.04,31892.0,43.9118,43.9381,43.9118,43.9294,31892.0
2021-08-17 12:30:00,50.03,50.04,50.0,50.0,96593.0,43.9206,43.9294,43.8942,43.8942,96593.0
2021-08-17 12:35:00,50.01,50.02,49.94,49.96,94951.0,43.903,43.9118,43.8416,43.8591,94951.0
2021-08-17 12:40:00,49.95,49.95,49.9,49.91,49630.0,43.8503,43.8503,43.8065,43.8152,49630.0
2021-08-17 12:45:00,49.92,49.93,49.86,49.88,76152.0,43.824,43.8328,43.7713,43.7889,76152.0
2021-08-17 12:50:00,49.88,49.91,49.86,49.87,178218.0,43.7889,43.8152,43.7713,43.7801,178218.0
2021-08-17 12:55:00,49.87,49.87,49.83,49.84,125038.0,43.7801,43.7801,43.745,43.7538,125038.0
2021-08-17 13:00:00,49.84,49.91,49.83,49.89,126923.0,43.7538,43.8152,43.745,43.7977,126923.0
2021-08-17 13:05:00,49.89,49.96,49.87,49.95,55314.0,43.7977,43.8591,43.7801,43.8503,55314.0
2021-08-17 13:10:00,49.94,49.96,49.92,49.95,116668.0,43.8416,43.8591,43.824,43.8503,116668.0
2021-08-17 13:15:00,49.95,49.96,49.92,49.93,63919.0,43.8503,43.8591,43.824,43.8328,63919.0
2021-08-17 13:20:00,49.94,49.96,49.91,49.92,66824.0,43.8416,43.8591,43.8152,43.824,66824.0
2021-08-17 13:25:00,49.92,49.96,49.91,49.96,68596.0,43.824,43.8591,43.8152,43.8591,68596.0
2021-08-17 13:30:00,49.96,49.96,49.92,49.95,35594.0,43.8591,43.8591,43.824,43.8503,35594.0
2021-08-17 13:35:00,49.94,49.95,49.89,49.89,84048.0,43.8416,43.8503,43.7977,43.7977,84048.0
2021-08-17 13:40:00,49.89,49.9,49.87,49.88,66303.0,43.7977,43.8065,43.7801,43.7889,66303.0
2021-08-17 13:45:00,49.88,49.88,49.82,49.83,67507.0,43.7889,43.7889,43.7362,43.745,67507.0
2021-08-17 13:50:00,49.84,49.89,49.82,49.86,88557.0,43.7538,43.7977,43.7362,43.7713,88557.0
2021-08-17 13:55:00,49.86,49.95,49.85,49.95,188418.0,43.7713,43.8503,43.7626,43.8503,188418.0
2021-08-17 14:00:00,49.94,50.0,49.93,49.98,186868.0,43.8416,43.8942,43.8328,43.8767,186868.0
2021-08-17 14:05:00,49.97,50.0,49.96,49.97,176536.0,43.8679,43.8942,43.8591,43.8679,176536.0
2021-08-17 14:10:00,49.97,49.99,49.95,49.98,60163.0,43.8679,43.8855,43.8503,43.8767,60163.0
2021-08-17 14:15:00,49.98,50.0,49.97,49.98,38930.0,43.8767,43.8942,43.8679,43.8767,38930.0
2021-08-17 14:20:00,49.98,49.99,49.91,49.96,68370.0,43.8767,43.8855,43.8152,43.8591,68370.0
2021-08-17 14:25:00,49.96,49.96,49.91,49.92,50225.0,43.8591,43.8591,43.8152,43.824,50225.0
2021-08-17 14:30:00,49.93,49.97,49.92,49.95,61033.0,43.8328,43.8679,43.824,43.8503,61033.0
2021-08-17 14:35:00,49.95,49.95,49.92,49.93,93060.0,43.8503,43.8503,43.824,43.8328,93060.0
2021-08-17 14:40:00,49.93,49.95,49.91,49.95,74228.0,43.8328,43.8503,43.8152,43.8503,74228.0
2021-08-17 14:45:00,49.95,50.01,49.94,49.99,74026.0,43.8503,43.903,43.8416,43.8855,74026.0
2021-08-17 14:50:00,49.99,50.01,49.95,49.96,39954.0,43.8855,43.903,43.8503,43.8591,39954.0
2021-08-17 14:55:00,49.96,50.02,49.95,50.0,54687.0,43.8591,43.9118,43.8503,43.8942,54687.0
2021-08-17 15:00:00,49.99,50.02,49.98,50.0,66996.0,43.8855,43.9118,43.8767,43.8942,66996.0
2021-08-17 15:05:00,50.01,50.03,49.99,50.01,71360.0,43.903,43.9206,43.8855,43.903,71360.0
2021-08-17 15:10:00,50.02,50.03,49.97,49.97,61778.0,43.9118,43.9206,43.8679,43.8679,61778.0
2021-08-17 15:15:00,49.98,50.01,49.97,49.99,163341.0,43.8767,43.903,43.8679,43.8855,163341.0
2021-08-17 15:20:00,50.0,50.02,49.98,49.98,108097.0,43.8942,43.9118,43.8767,43.8767,108097.0
2021-08-17 15:25:00,49.98,50.02,49.98,50.02,97699.0,43.8767,43.9118,43.8767,43.9118,97699.0
2021-08-17 15:30:00,50.02,50.05,50.01,50.03,82058.0,43.9118,43.9381,43.903,43.9206,82058.0
2021-08-17 15:35:00,50.02,50.05,50.01,50.02,170923.0,43.9118,43.9381,43.903,43.9118,170923.0
2021-08-17 15:40:00,50.01,50.02,50.0,50.01,120570.0,43.903,43.9118,43.8942,43.903,120570.0
2021-08-17 15:45:00,50.01,50.03,50.0,50.01,91348.0,43.903,43.9206,43.8942,43.903,91348.0
2021-08-17 15:50:00,50.01,50.06,50.0,50.05,96676.0,43.903,43.9469,43.8942,43.9381,96676.0
2021-08-17 15:55:00,50.05,50.06,50.02,50.05,207666.0,43.9381,43.9469,43.9118,43.9381,207666.0
2021-08-18 09:30:00,50.42,50.53,50.4,50.47,234252.0,44.263,44.3595,44.2454,44.3068,234252.0
2021-08-18 09:35:00,50.48,50.5,50.46,50.47,144528.0,44.3156,44.3332,44.2981,44.3068,144528.0
2021-08-18 09:40:00,50.48,50.49,50.42,50.43,129622.0,44.3156,44.3244,44.263,44.2717,129622.0
2021-08-18 09:45:00,50.44,50.46,50.4,50.43,286097.0,44.2805,44.2981,44.2454,44.2717,286097.0
2021-08-18 09:50:00,50.42,50.56,50.41,50.55,250533.0,44.263,44.3859,44.2542,44.3771,250533.0
2021-08-18 09:55:00,50.56,50.61,50.55,50.61,170718.0,44.3859,44.4297,44.3771,44.4297,170718.0
2021-08-18 10:00:00,50.62,50.63,50.53,50.54,313181.0,44.4385,44.4473,44.3595,44.3683,313181.0
2021-08-18 10:05:00,50.53,50.54,50.49,50.51,246536.0,44.3595,44.3683,44.3244,44.342,246536.0
2021-08-18 10:10:00,50.51,50.53,50.48,50.52,197730.0,44.342,44.3595,44.3156,44.3507,197730.0
2021-08-18 10:15:00,50.52,50.53,50.48,50.51,205000.0,44.3507,44.3595,44.3156,44.342,205000.0
2021-08-18 10:20:00,50.5,50.51,50.47,50.48,49888.0,44.3332,44.342,44.3068,44.3156,49888.0
2021-08-18 10:25:00,50.48,50.48,50.39,50.42,176768.0,44.3156,44.3156,44.2366,44.263,176768.0
2021-08-18 10:30:00,50.42,50.45,50.4,50.41,97482.0,44.263,44.2893,44.2454,44.2542,97482.0
2021-08-18 10:35:00,50.41,50.42,50.36,50.38,90000.0,44.2542,44.263,44.2103,44.2278,90000.0
2021-08-18 10:40:00,50.38,50.39,50.33,50.38,99569.0,44.2278,44.2366,44.1839,44.2278,99569.0
2021-08-18 10:45:00,50.37,50.43,50.37,50.41,92210.0,44.2191,44.2717,44.2191,44.2542,92210.0
2021-08-18 10:50:00,50.42,50.43,50.38,50.4,47400.0,44.263,44.2717,44.2278,44.2454,47400.0
2021-08-18 10:55:00,50.4,50.44,50.38,50.44,98169.0,44.2454,44.2805,44.2278,44.2805,98169.0
2021-08-18 11:00:00,50.44,50.44,50.41,50.44,194025.0,44.2805,44.2805,44.2542,44.2805,194025.0
2021-08-18 11:05:00,50.44,50.49,50.44,50.48,115889.0,44.2805,44.3244,44.2805,44.3156,115889.0
2021-08-18 11:10:00,50.48,50.48,50.41,50.41,55404.0,44.3156,44.3156,44.2542,44.2542,55404.0
2021-08-18 11:15:00,50.41,50.42,50.37,50.41,66976.0,44.2542,44.263,44.2191,44.2542,66976.0
2021-08-18 11:20:00,50.4,50.45,50.4,50.44,35480.0,44.2454,44.2893,44.2454,44.2805,35480.0
2021-08-18 11:25:00,50.43,50.46,50.42,50.44,73999.0,44.2717,44.2981,44.263,44.2805,73999.0
2021-08-18 11:30:00,50.45,50.46,50.39,50.4,172051.0,44.2893,44.2981,44.2366,44.2454,172051.0
2021-08-18 11:35:00,50.41,50.41,50.35,50.37,49672.0,44.2542,44.2542,44.2015,44.2191,49672.0
2021-08-18 11:40:00,50.37,50.38,50.34,50.36,41660.0,44.2191,44.2278,44.1927,44.2103,41660.0
2021-08-18 11:45:00,50.36,50.4,50.35,50.36,36726.0,44.2103,44.2454,44.2015,44.2103,36726.0
2021-08-18 11:50:00,50.36,50.38,50.34,50.35,86238.0,44.2103,44.2278,44.1927,44.2015,86238.0
2021-08-18 11:55:00,50.36,50.39,50.34,50.37,56177.0,44.2103,44.2366,44.1927,44.2191,56177.0
2021-08-18 12:00:00,50.38,50.42,50.36,50.41,69423.0,44.2278,44.263,44.2103,44.2542,69423.0
2021-08-18 12:05:00,50.41,50.44,50.41,50.43,21783.0,44.2542,44.2805,44.2542,44.2717,21783.0
2021-08-18 12:10:00,50.42,50.42,50.38,50.39,44227.0,44.263,44.263,44.2278,44.2366,44227.0
2021-08-18 12:15:00,50.38,50.39,50.36,50.38,39385.0,44.2278,44.2366,44.2103,44.2278,39385.0
2021-08-18 12:20:00,50.37,50.38,50.34,50.35,27813.0,44.2191,44.2278,44.1927,44.2015,27813.0
2021-08-18 12:25:00,50.34,50.37,50.32,50.37,30319.0,44.1927,44.2191,44.1752,44.2191,30319.0
2021-08-18 12:30:00,50.37,50.4,50.36,50.39,77945.0,44.2191,44.2454,44.2103,44.2366,77945.0
2021-08-18 12:35:00,50.39,50.4,50.37,50.39,55432.0,44.2366,44.2454,44.2191,44.2366,55432.0
2021-08-18 12:40:00,50.39,50.41,50.38,50.4,56576.0,44.2366,44.2542,44.2278,44.2454,56576.0
2021-08-18 12:45:00,50.4,50.41,50.38,50.4,41142.0,44.2454,44.2542,44.2278,44.2454,41142.0
2021-08-18 12:50:00,50.4,50.4,50.38,50.4,27900.0,44.2454,44.2454,44.2278,44.2454,27900.0
2021-08-18 12:55:00,50.4,50.41,50.37,50.41,21533.0,44.2454,44.2542,44.2191,44.2542,21533.0
2021-08-18 13:00:00,50.41,50.42,50.38,50.42,78346.0,44.2542,44.263,44.2278,44.263,78346.0
2021-08-18 13:05:00,50.43,50.45,50.41,50.45,14196.0,44.2717,44.2893,44.2542,44.2893,14196.0
2021-08-18 13:10:00,50.45,50.45,50.43,50.45,36085.0,44.2893,44.2893,44.2717,44.2893,36085.0
2021-08-18 13:15:00,50.45,50.5,50.44,50.49,187200.0,44.2893,44.3332,44.2805,44.3244,187200.0
2021-08-18 13:20:00,50.49,50.51,50.48,50.49,46601.0,44.3244,44.342,44.3156,44.3244,46601.0
2021-08-18 13:25:00,50.49,50.5,50.47,50.49,61018.0,44.3244,44.3332,44.3068,44.3244,61018.0
2021-08-18 13:30:00,50.49,50.49,50.45,50.47,61154.0,44.3244,44.3244,44.2893,44.3068,61154.0
2021-08-18 13:35:00,50.46,50.46,50.43,50.45,40601.0,44.2981,44.2981,44.2717,44.2893,40601.0
2021-08-18 13:40:00,50.45,50.47,50.43,50.47,69526.0,44.2893,44.3068,44.2717,44.3068,69526.0
2021-08-18 13:45:00,50.47,50.47,50.45,50.46,26902.0,44.3068,44.3068,44.2893,44.2981,26902.0
2021-08-18 13:50:00,50.45,50.46,50.44,50.45,26934.0,44.2893,44.2981,44.2805,44.2893,26934.0
2021-08-18 13:55:00,50.45,50.45,50.42,50.43,51260.0,44.2893,44.2893,44.263,44.2717,51260.0
2021-08-18 14:00:00,50.43,50.62,50.41,50.61,403615.0,44.2717,44.4385,44.2542,44.4297,403615.0
2021-08-18 14:05:00,50.62,50.63,50.48,50.53,116624.0,44.4385,44.4473,44.3156,44.3595,116624.0
2021-08-18 14:10:00,50.53,50.55,50.37,50.42,102292.0,44.3595,44.3771,44.2191,44.263,102292.0
2021-08-18 14:15:00,50.41,50.42,50.34,50.4,73924.0,44.2542,44.263,44.1927,44.2454,73924.0
2021-08-18 14:20:00,50.4,50.44,50.38,50.44,58719.0,44.2454,44.2805,44.2278,44.2805,58719.0
2021-08-18 14:25:00,50.44,50.49,50.44,50.49,39730.0,44.2805,44.3244,44.2805,44.3244,39730.0
2021-08-18 14:30:00,50.48,50.57,50.48,50.55,100741.0,44.3156,44.3946,44.3156,44.3771,100741.0
2021-08-18 14:35:00,50.55,50.55,50.47,50.47,69085.0,44.3771,44.3771,44.3068,44.3068,69085.0
2021-08-18 14:40:00,50.48,50.48,50.43,50.45,77606.0,44.3156,44.3156,44.2717,44.2893,77606.0
2021-08-18 14:45:00,50.45,50.45,50.38,50.4,90260.0,44.2893,44.2893,44.2278,44.2454,90260.0
2021-08-18 14:50:00,50.4,50.42,50.37,50.39,39578.0,44.2454,44.263,44.2191,44.2366,39578.0
2021-08-18 14:55:00,50.39,50.42,50.38,50.41,85752.0,44.2366,44.263,44.2278,44.2542,85752.0
2021-08-18 15:00:00,50.4,50.4,50.37,50.38,77084.0,44.2454,44.2454,44.2191,44.2278,77084.0
2021-08-18 15:05:00,50.39,50.4,50.36,50.36,43532.0,44.2366,44.2454,44.2103,44.2103,43532.0
2021-08-18 15:10:00,50.36,50.38,50.35,50.38,27121.0,44.2103,44.2278,44.2015,44.2278,27121.0
2021-08-18 15:15:00,50.38,50.39,50.36,50.37,55710.0,44.2278,44.2366,44.2103,44.2191,55710.0
2021-08-18 15:20:00,50.38,50.39,50.34,50.34,52454.0,44.2278,44.2366,44.1927,44.1927,52454.0
2021-08-18 15:25:00,50.35,50.35,50.3,50.31,54309.0,44.2015,44.2015,44.1576,44.1664,54309.0
2021-08-18 15:30:00,50.31,50.31,50.23,50.25,93625.0,44.1664,44.1664,44.0962,44.1137,93625.0
2021-08-18 15:35:00,50.25,50.26,50.23,50.23,66299.0,44.1137,44.1225,44.0962,44.0962,66299.0
2021-08-18 15:40:00,50.24,50.29,50.24,50.29,77214.0,44.1049,44.1488,44.1049,44.1488,77214.0
2021-08-18 15:45:00,50.29,50.3,50.19,50.2,152211.0,44.1488,44.1576,44.061,44.0698,152211.0
2021-08-18 15:50:00,50.2,50.21,50.16,50.18,189428.0,44.0698,44.0786,44.0347,44.0523,189428.0
2021-08-18 15:55:00,50.18,50.18,50.12,50.12,273865.0,44.0523,44.0523,43.9996,43.9996,273865.0
2021-08-19 09:30:00,49.24,49.35,49.17,49.31,614282.0,43.227,43.3236,43.1656,43.2885,614282.0
2021-08-19 09:35:00,49.31,49.32,49.21,49.24,260960.0,43.2885,43.2973,43.2007,43.227,260960.0
2021-08-19 09:40:00,49.24,49.26,49.19,49.21,210902.0,43.227,43.2446,43.1832,43.2007,210902.0
2021-08-19 09:45:00,49.21,49.33,49.18,49.28,257957.0,43.2007,43.3061,43.1744,43.2622,257957.0
2021-08-19 09:50:00,49.27,49.38,49.26,49.37,369714.0,43.2534,43.35,43.2446,43.3412,369714.0
2021-08-19 09:55:00,49.37,49.39,49.33,49.33,296729.0,43.3412,43.3587,43.3061,43.3061,296729.0
2021-08-19 10:00:00,49.34,49.43,49.33,49.4,567385.0,43.3148,43.3938,43.3061,43.3675,567385.0
2021-08-19 10:05:00,49.4,49.42,49.34,49.4,409441.0,43.3675,43.3851,43.3148,43.3675,409441.0
2021-08-19 10:10:00,49.41,49.46,49.39,49.43,253390.0,43.3763,43.4202,43.3587,43.3938,253390.0
2021-08-19 10:15:00,49.43,49.5,49.39,49.45,287640.0,43.3938,43.4553,43.3587,43.4114,287640.0
2021-08-19 10:20:00,49.45,49.47,49.37,49.38,266916.0,43.4114,43.429,43.3412,43.35,266916.0
2021-08-19 10:25:00,49.37,49.4,49.35,49.39,213155.0,43.3412,43.3675,43.3236,43.3587,213155.0
2021-08-19 10:30:00,49.39,49.41,49.28,49.31,265403.0,43.3587,43.3763,43.2622,43.2885,265403.0
2021-08-19 10:35:00,49.31,49.32,49.24,49.27,305629.0,43.2885,43.2973,43.227,43.2534,305629.0
2021-08-19 10:40:00,49.27,49.29,49.23,49.25,325509.0,43.2534,43.2709,43.2183,43.2358,325509.0
2021-08-19 10:45:00,49.25,49.26,49.19,49.21,435404.0,43.2358,43.2446,43.1832,43.2007,435404.0
2021-08-19 10:50:00,49.21,49.25,49.17,49.24,280540.0,43.2007,43.2358,43.1656,43.227,280540.0
2021-08-19 10:55:00,49.24,49.33,49.23,49.32,750097.0,43.227,43.3061,43.2183,43.2973,750097.0
2021-08-19 11:00:00,49.32,49.34,49.28,49.32,407004.0,43.2973,43.3148,43.2622,43.2973,407004.0
2021-08-19 11:05:00,49.32,49.33,49.25,49.26,208030.0,43.2973,43.3061,43.2358,43.2446,208030.0
2021-08-19 11:10:00,49.27,49.3,49.24,49.27,400952.0,43.2534,43.2797,43.227,43.2534,400952.0
2021-08-19 11:15:00,49.27,49.37,49.26,49.36,279757.0,43.2534,43.3412,43.2446,43.3324,279757.0
2021-08-19 11:20:00,49.36,49.37,49.34,49.37,192862.0,43.3324,43.3412,43.3148,43.3412,192862.0
2021-08-19 11:25:00,49.38,49.39,49.29,49.3,322342.0,43.35,43.3587,43.2709,43.2797,322342.0
2021-08-19 11:30:00,49.32,49.38,49.31,49.35,438344.0,43.2973,43.35,43.2885,43.3236,438344.0
2021-08-19 11:35:00,49.36,49.36,49.3,49.33,318150.0,43.3324,43.3324,43.2797,43.3061,318150.0
2021-08-19 11:40:00,49.32,49.4,49.32,49.39,200574.0,43.2973,43.3675,43.2973,43.3587,200574.0
2021-08-19 11:45:00,49.39,49.47,49.39,49.45,250841.0,43.3587,43.429,43.3587,43.4114,250841.0
2021-08-19 11:50:00,49.45,49.48,49.44,49.44,162066.0,43.4114,43.4377,43.4026,43.4026,162066.0
2021-08-19 11:55:00,49.44,49.49,49.43,49.47,112880.0,43.4026,43.4465,43.3938,43.429,112880.0
2021-08-19 12:00:00,49.48,49.51,49.47,49.49,162795.0,43.4377,43.4641,43.429,43.4465,162795.0
2021-08-19 12:05:00,49.49,49.5,49.41,49.41,118504.0,43.4465,43.4553,43.3763,43.3763,118504.0
2021-08-19 12:10:00,49.41,49.47,49.41,49.46,154286.0,43.3763,43.429,43.3763,43.4202,154286.0
2021-08-19 12:15:00,49.45,49.46,49.44,49.44,191894.0,43.4114,43.4202,43.4026,43.4026,191894.0
2021-08-19 12:20:00,49.45,49.47,49.42,49.42,234630.0,43.4114,43.429,43.3851,43.3851,234630.0
2021-08-19 12:25:00,49.42,49.44,49.41,49.44,250199.0,43.3851,43.4026,43.3763,43.4026,250199.0
2021-08-19 12:30:00,49.44,49.47,49.44,49.46,76668.0,43.4026,43.429,43.4026,43.4202,76668.0
2021-08-19 12:35:00,49.46,49.48,49.43,49.48,98381.0,43.4202,43.4377,43.3938,43.4377,98381.0
2021-08-19 12:40:00,49.47,49.5,49.47,49.47,61224.0,43.429,43.4553,43.429,43.429,61224.0
2021-08-19 12:45:00,49.47,49.48,49.46,49.48,26660.0,43.429,43.4377,43.4202,43.4377,26660.0
2021-08-19 12:50:00,49.48,49.5,49.47,49.48,168988.0,43.4377,43.4553,43.429,43.4377,168988.0
2021-08-19 12:55:00,49.48,49.51,49.48,49.5,73536.0,43.4377,43.4641,43.4377,43.4553,73536.0
2021-08-19 13:00:00,49.5,49.5,49.44,49.45,82296.0,43.4553,43.4553,43.4026,43.4114,82296.0
2021-08-19 13:05:00,49.45,49.45,49.4,49.42,80635.0,43.4114,43.4114,43.3675,43.3851,80635.0
2021-08-19 13:10:00,49.41,49.45,49.41,49.43,218923.0,43.3763,43.4114,43.3763,43.3938,218923.0
2021-08-19 13:15:00,49.43,49.46,49.42,49.44,61914.0,43.3938,43.4202,43.3851,43.4026,61914.0
2021-08-19 13:20:00,49.44,49.47,49.43,49.45,135460.0,43.4026,43.429,43.3938,43.4114,135460.0
2021-08-19 13:25:00,49.46,49.47,49.41,49.41,102935.0,43.4202,43.429,43.3763,43.3763,102935.0
2021-08-19 13:30:00,49.42,49.43,49.4,49.42,99157.0,43.3851,43.3938,43.3675,43.3851,99157.0
2021-08-19 13:35:00,49.43,49.43,49.39,49.41,143416.0,43.3938,43.3938,43.3587,43.3763,143416.0
2021-08-19 13:40:00,49.41,49.45,49.4,49.42,122747.0,43.3763,43.4114,43.3675,43.3851,122747.0
2021-08-19 13:45:00,49.42,49.42,49.37,49.4,42874.0,43.3851,43.3851,43.3412,43.3675,42874.0
2021-08-19 13:50:00,49.4,49.42,49.39,49.4,122142.0,43.3675,43.3851,43.3587,43.3675,122142.0
2021-08-19 13:55:00,49.4,49.4,49.35,49.35,119686.0,43.3675,43.3675,43.3236,43.3236,119686.0
2021-08-19 14:00:00,49.35,49.39,49.32,49.34,146196.0,43.3236,43.3587,43.2973,43.3148,146196.0
2021-08-19 14:05:00,49.32,49.34,49.31,49.33,93692.0,43.2973,43.3148,43.2885,43.3061,93692.0
2021-08-19 14:10:00,49.33,49.35,49.3,49.33,218072.0,43.3061,43.3236,43.2797,43.3061,218072.0
2021-08-19 14:15:00,49.33,49.34,49.28,49.33,144733.0,43.3061,43.3148,43.2622,43.3061,144733.0
2021-08-19 14:20:00,49.33,49.34,49.3,49.33,65889.0,43.3061,43.3148,43.2797,43.3061,65889.0
2021-08-19 14:25:00,49.32,49.34,49.23,49.24,68557.0,43.2973,43.3148,43.2183,43.227,68557.0
2021-08-19 14:30:00,49.23,49.29,49.18,49.29,162801.0,43.2183,43.2709,43.1744,43.2709,162801.0
2021-08-19 14:35:00,49.28,49.32,49.27,49.29,121254.0,43.2622,43.2973,43.2534,43.2709,121254.0
2021-08-19 14:40:00,49.28,49.29,49.24,49.28,93335.0,43.2622,43.2709,43.227,43.2622,93335.0
2021-08-19 14:45:00,49.28,49.31,49.25,49.3,60249.0,43.2622,43.2885,43.2358,43.2797,60249.0
2021-08-19 14:50:00,49.3,49.35,49.25,49.34,112807.0,43.2797,43.3236,43.2358,43.3148,112807.0
2021-08-19 14:55:00,49.35,49.37,49.32,49.36,91293.0,43.3236,43.3412,43.2973,43.3324,91293.0
2021-08-19 15:00:00,49.35,49.44,49.35,49.43,110633.0,43.3236,43.4026,43.3236,43.3938,110633.0
2021-08-19 15:05:00,49.43,49.45,49.4,49.42,64390.0,43.3938,43.4114,43.3675,43.3851,64390.0
2021-08-19 15:10:00,49.42,49.45,49.38,49.39,53266.0,43.3851,43.4114,43.35,43.3587,53266.0
2021-08-19 15:15:00,49.4,49.43,49.38,49.41,105028.0,43.3675,43.3938,43.35,43.3763,105028.0
2021-08-19 15:20:00,49.42,49.44,49.4,49.42,76636.0,43.3851,43.4026,43.3675,43.3851,76636.0
2021-08-19 15:25:00,49.42,49.45,49.4,49.45,133750.0,43.3851,43.4114,43.3675,43.4114,133750.0
2021-08-19 15:30:00,49.45,49.45,49.4,49.42,115310.0,43.4114,43.4114,43.3675,43.3851,115310.0
2021-08-19 15:35:00,49.43,49.45,49.39,49.4,83082.0,43.3938,43.4114,43.3587,43.3675,83082.0
2021-08-19 15:40:00,49.4,49.4,49.34,49.37,140665.0,43.3675,43.3675,43.3148,43.3412,140665.0
2021-08-19 15:45:00,49.37,49.37,49.32,49.35,49369.0,43.3412,43.3412,43.2973,43.3236,49369.0
2021-08-19 15:50:00,49.35,49.39,49.34,49.35,141182.0,43.3236,43.3587,43.3148,43.3236,141182.0
2021-08-19 15:55:00,49.35,49.37,49.33,49.35,146191.0,43.3236,43.3412,43.3061,43.3236,146191.0
2021-08-20 09:30:00,48.93,49.19,48.9,49.19,807047.0,42.9549,43.1832,42.9286,43.1832,807047.0
2021-08-20 09:35:00,49.19,49.23,49.16,49.19,164271.0,43.1832,43.2183,43.1568,43.1832,164271.0
2021-08-20 09:40:00,49.2,49.29,49.17,49.29,133074.0,43.1919,43.2709,43.1656,43.2709,133074.0
2021-08-20 09:45:00,49.29,49.38,49.29,49.29,177336.0,43.2709,43.35,43.2709,43.2709,177336.0
2021-08-20 09:50:00,49.29,49.41,49.29,49.34,275517.0,43.2709,43.3763,43.2709,43.3148,275517.0
2021-08-20 09:55:00,49.36,49.4,49.34,49.39,89614.0,43.3324,43.3675,43.3148,43.3587,89614.0
2021-08-20 10:00:00,49.39,49.43,49.36,49.39,259927.0,43.3587,43.3938,43.3324,43.3587,259927.0
2021-08-20 10:05:00,49.38,49.44,49.36,49.42,181717.0,43.35,43.4026,43.3324,43.3851,181717.0
2021-08-20 10:10:00,49.42,49.42,49.33,49.36,134845.0,43.3851,43.3851,43.3061,43.3324,134845.0
2021-08-20 10:15:00,49.36,49.45,49.35,49.4,280192.0,43.3324,43.4114,43.3236,43.3675,280192.0
2021-08-20 10:20:00,49.41,49.42,49.36,49.39,249798.0,43.3763,43.3851,43.3324,43.3587,249798.0
2021-08-20 10:25:00,49.39,49.4,49.3,49.32,107634.0,43.3587,43.3675,43.2797,43.2973,107634.0
2021-08-20 10:30:00,49.33,49.42,49.33,49.41,190815.0,43.3061,43.3851,43.3061,43.3763,190815.0
2021-08-20 10:35:00,49.42,49.42,49.37,49.38,264273.0,43.3851,43.3851,43.3412,43.35,264273.0
2021-08-20 10:40:00,49.39,49.39,49.32,49.33,286380.0,43.3587,43.3587,43.2973,43.3061,286380.0
2021-08-20 10:45:00,49.32,49.35,49.3,49.33,99292.0,43.2973,43.3236,43.2797,43.3061,99292.0
2021-08-20 10:50:00,49.33,49.33,49.27,49.29,153883.0,43.3061,43.3061,43.2534,43.2709,153883.0
2021-08-20 10:55:00,49.29,49.32,49.29,49.32,125978.0,43.2709,43.2973,43.2709,43.2973,125978.0
2021-08-20 11:00:00,49.32,49.32,49.28,49.29,98988.0,43.2973,43.2973,43.2622,43.2709,98988.0
2021-08-20 11:05:00,49.29,49.32,49.27,49.31,91086.0,43.2709,43.2973,43.2534,43.2885,91086.0
2021-08-20 11:10:00,49.31,49.35,49.31,49.32,397965.0,43.2885,43.3236,43.2885,43.2973,397965.0
2021-08-20 11:15:00,49.31,49.33,49.3,49.31,116954.0,43.2885,43.3061,43.2797,43.2885,116954.0
2021-08-20 11:20:00,49.32,49.37,49.3,49.32,100092.0,43.2973,43.3412,43.2797,43.2973,100092.0
2021-08-20 11:25:00,49.31,49.33,49.26,49.28,142891.0,43.2885,43.3061,43.2446,43.2622,142891.0
2021-08-20 11:30:00,49.29,49.33,49.29,49.32,102499.0,43.2709,43.3061,43.2709,43.2973,102499.0
2021-08-20 11:35:00,49.32,49.32,49.24,49.28,105397.0,43.2973,43.2973,43.227,43.2622,105397.0
2021-08-20 11:40:00,49.28,49.28,49.23,49.27,165745.0,43.2622,43.2622,43.2183,43.2534,165745.0
2021-08-20 11:45:00,49.27,49.28,49.25,49.25,86396.0,43.2534,43.2622,43.2358,43.2358,86396.0
2021-08-20 11:50:00,49.25,49.28,49.24,49.25,84629.0,43.2358,43.2622,43.227,43.2358,84629.0
2021-08-20 11:55:00,49.24,49.28,49.22,49.28,66074.0,43.227,43.2622,43.2095,43.2622,66074.0
2021-08-20 12:00:00,49.28,49.35,49.27,49.35,95265.0,43.2622,43.3236,43.2534,43.3236,95265.0
2021-08-20 12:05:00,49.35,49.35,49.28,49.29,712603.0,43.3236,43.3236,43.2622,43.2709,712603.0
2021-08-20 12:10:00,49.29,49.3,49.26,49.29,106848.0,43.2709,43.2797,43.2446,43.2709,106848.0
2021-08-20 12:15:00,49.29,49.32,49.28,49.3,171513.0,43.2709,43.2973,43.2622,43.2797,171513.0
2021-08-20 12:20:00,49.31,49.33,49.3,49.33,94122.0,43.2885,43.3061,43.2797,43.3061,94122.0
2021-08-20 12:25:00,49.33,49.36,49.32,49.36,50099.0,43.3061,43.3324,43.2973,43.3324,50099.0
2021-08-20 12:30:00,49.36,49.37,49.34,49.34,68567.0,43.3324,43.3412,43.3148,43.3148,68567.0
2021-08-20 12:35:00,49.34,49.36,49.34,49.35,42986.0,43.3148,43.3324,43.3148,43.3236,42986.0
2021-08-20 12:40:00,49.35,49.37,49.34,49.35,54535.0,43.3236,43.3412,43.3148,43.3236,54535.0
2021-08-20 12:45:00,49.34,49.39,49.34,49.39,92443.0,43.3148,43.3587,43.3148,43.3587,92443.0
2021-08-20 12:50:00,49.38,49.4,49.37,49.4,70448.0,43.35,43.3675,43.3412,43.3675,70448.0
2021-08-20 12:55:00,49.39,49.4,49.37,49.39,68999.0,43.3587,43.3675,43.3412,43.3587,68999.0
2021-08-20 13:00:00,49.39,49.39,49.36,49.37,52434.0,43.3587,43.3587,43.3324,43.3412,52434.0
2021-08-20 13:05:00,49.36,49.36,49.33,49.34,73148.0,43.3324,43.3324,43.3061,43.3148,73148.0
2021-08-20 13:10:00,49.34,49.36,49.33,49.35,45833.0,43.3148,43.3324,43.3061,43.3236,45833.0
2021-08-20 13:15:00,49.34,49.35,49.31,49.32,62658.0,43.3148,43.3236,43.2885,43.2973,62658.0
2021-08-20 13:20:00,49.32,49.34,49.31,49.33,66393.0,43.2973,43.3148,43.2885,43.3061,66393.0
2021-08-20 13:25:00,49.33,49.34,49.31,49.32,64991.0,43.3061,43.3148,43.2885,43.2973,64991.0
2021-08-20 13:30:00,49.31,49.35,49.31,49.31,56316.0,43.2885,43.3236,43.2885,43.2885,56316.0
2021-08-20 13:35:00,49.3,49.32,49.29,49.29,102390.0,43.2797,43.2973,43.2709,43.2709,102390.0
2021-08-20 13:40:00,49.28,49.31,49.28,49.29,50941.0,43.2622,43.2885,43.2622,43.2709,50941.0
2021-08-20 13:45:00,49.29,49.3,49.28,49.29,111175.0,43.2709,43.2797,43.2622,43.2709,111175.0
2021-08-20 13:50:00,49.29,49.3,49.25,49.26,81448.0,43.2709,43.2797,43.2358,43.2446,81448.0
2021-08-20 13:55:00,49.26,49.29,49.23,49.28,119426.0,43.2446,43.2709,43.2183,43.2622,119426.0
2021-08-20 14:00:00,49.29,49.33,49.28,49.32,77002.0,43.2709,43.3061,43.2622,43.2973,77002.0
2021-08-20 14:05:00,49.32,49.33,49.27,49.29,147413.0,43.2973,43.3061,43.2534,43.2709,147413.0
2021-08-20 14:10:00,49.29,49.29,49.27,49.28,51725.0,43.2709,43.2709,43.2534,43.2622,51725.0
2021-08-20 14:15:00,49.28,49.3,49.27,49.28,96932.0,43.2622,43.2797,43.2534,43.2622,96932.0
2021-08-20 14:20:00,49.29,49.29,49.25,49.25,37523.0,43.2709,43.2709,43.2358,43.2358,37523.0
2021-08-20 14:25:00,49.26,49.27,49.25,49.26,35586.0,43.2446,43.2534,43.2358,43.2446,35586.0
2021-08-20 14:30:00,49.25,49.27,49.25,49.26,65330.0,43.2358,43.2534,43.2358,43.2446,65330.0
2021-08-20 14:35:00,49.26,49.27,49.25,49.27,101275.0,43.2446,43.2534,43.2358,43.2534,101275.0
2021-08-20 14:40:00,49.27,49.29,49.25,49.25,59275.0,43.2534,43.2709,43.2358,43.2358,59275.0
2021-08-20 14:45:00,49.26,49.26,49.24,49.25,75678.0,43.2446,43.2446,43.227,43.2358,75678.0
2021-08-20 14:50:00,49.25,49.26,49.24,49.26,53251.0,43.2358,43.2446,43.227,43.2446,53251.0
2021-08-20 14:55:00,49.26,49.28,49.26,49.27,61217.0,43.2446,43.2622,43.2446,43.2534,61217.0
2021-08-20 15:00:00,49.27,49.3,49.27,49.3,66164.0,43.2534,43.2797,43.2534,43.2797,66164.0
2021-08-20 15:05:00,49.3,49.3,49.27,49.3,104414.0,43.2797,43.2797,43.2534,43.2797,104414.0
2021-08-20 15:10:00,49.3,49.31,49.29,49.29,80054.0,43.2797,43.2885,43.2709,43.2709,80054.0
2021-08-20 15:15:00,49.3,49.31,49.28,49.29,68361.0,43.2797,43.2885,43.2622,43.2709,68361.0
2021-08-20 15:20:00,49.29,49.31,49.28,49.31,36161.0,43.2709,43.2885,43.2622,43.2885,36161.0
2021-08-20 15:25:00,49.31,49.33,49.29,49.33,68261.0,43.2885,43.3061,43.2709,43.3061,68261.0
2021-08-20 15:30:00,49.33,49.33,49.29,49.3,49256.0,43.3061,43.3061,43.2709,43.2797,49256.0
2021-08-20 15:35:00,49.3,49.32,49.29,49.3,69452.0,43.2797,43.2973,43.2709,43.2797,69452.0
2021-08-20 15:40:00,49.3,49.34,49.29,49.34,125483.0,43.2797,43.3148,43.2709,43.3148,125483.0
2021-08-20 15:45:00,49.34,49.35,49.32,49.34,302533.0,43.3148,43.3236,43.2973,43.3148,302533.0
2021-08-20 15:50:00,49.35,49.36,49.34,49.36,122429.0,43.3236,43.3324,43.3148,43.3324,122429.0
2021-08-20 15:55:00,49.36,49.4,49.32,49.36,595118.0,43.3324,43.3675,43.2973,43.3324,595118.0
2021-08-23 09:30:00,49.81,49.85,49.74,49.79,291153.0,43.7274,43.7626,43.666,43.7099,291153.0
2021-08-23 09:35:00,49.79,49.82,49.7,49.72,112929.0,43.7099,43.7362,43.6309,43.6484,112929.0
2021-08-23 09:40:00,49.71,49.75,49.68,49.74,163463.0,43.6397,43.6748,43.6133,43.666,163463.0
2021-08-23 09:45:00,49.74,49.81,49.72,49.8,177120.0,43.666,43.7274,43.6484,43.7187,177120.0
2021-08-23 09:50:00,49.8,49.85,49.79,49.82,82036.0,43.7187,43.7626,43.7099,43.7362,82036.0
2021-08-23 09:55:00,49.82,49.85,49.76,49.78,109926.0,43.7362,43.7626,43.6835,43.7011,109926.0
2021-08-23 10:00:00,49.77,49.79,49.73,49.73,109326.0,43.6923,43.7099,43.6572,43.6572,109326.0
2021-08-23 10:05:00,49.74,49.78,49.72,49.73,128613.0,43.666,43.7011,43.6484,43.6572,128613.0
2021-08-23 10:10:00,49.74,49.78,49.73,49.77,170682.0,43.666,43.7011,43.6572,43.6923,170682.0
2021-08-23 10:15:00,49.77,49.8,49.73,49.73,140629.0,43.6923,43.7187,43.6572,43.6572,140629.0
2021-08-23 10:20:00,49.73,49.78,49.73,49.78,82313.0,43.6572,43.7011,43.6572,43.7011,82313.0
2021-08-23 10:25:00,49.78,49.8,49.72,49.73,109423.0,43.7011,43.7187,43.6484,43.6572,109423.0
2021-08-23 10:30:00,49.73,49.76,49.71,49.76,110166.0,43.6572,43.6835,43.6397,43.6835,110166.0
2021-08-23 10:35:00,49.76,49.78,49.75,49.76,116612.0,43.6835,43.7011,43.6748,43.6835,116612.0
2021-08-23 10:40:00,49.77,49.79,49.72,49.79,118256.0,43.6923,43.7099,43.6484,43.7099,118256.0
2021-08-23 10:45:00,49.79,49.83,49.79,49.83,130668.0,43.7099,43.745,43.7099,43.745,130668.0
2021-08-23 10:50:00,49.82,49.86,49.82,49.84,100429.0,43.7362,43.7713,43.7362,43.7538,100429.0
2021-08-23 10:55:00,49.85,49.87,49.82,49.85,151114.0,43.7626,43.7801,43.7362,43.7626,151114.0
2021-08-23 11:00:00,49.86,49.86,49.83,49.84,93393.0,43.7713,43.7713,43.745,43.7538,93393.0
2021-08-23 11:05:00,49.84,49.84,49.8,49.81,101193.0,43.7538,43.7538,43.7187,43.7274,101193.0
2021-08-23 11:10:00,49.81,49.82,49.79,49.8,44295.0,43.7274,43.7362,43.7099,43.7187,44295.0
2021-08-23 11:15:00,49.8,49.81,49.78,49.8,81672.0,43.7187,43.7274,43.7011,43.7187,81672.0
2021-08-23 11:20:00,49.8,49.83,49.79,49.82,51970.0,43.7187,43.745,43.7099,43.7362,51970.0
2021-08-23 11:25:00,49.81,49.82,49.79,49.79,50698.0,43.7274,43.7362,43.7099,43.7099,50698.0
2021-08-23 11:30:00,49.8,49.83,49.78,49.83,66876.0,43.7187,43.745,43.7011,43.745,66876.0
2021-08-23 11:35:00,49.82,49.84,49.81,49.83,28614.0,43.7362,43.7538,43.7274,43.745,28614.0
2021-08-23 11:40:00,49.84,49.85,49.81,49.81,41690.0,43.7538,43.7626,43.7274,43.7274,41690.0
2021-08-23 11:45:00,49.81,49.84,49.81,49.84,59016.0,43.7274,43.7538,43.7274,43.7538,59016.0
2021-08-23 11:50:00,49.83,49.88,49.83,49.87,31886.0,43.745,43.7889,43.745,43.7801,31886.0
2021-08-23 11:55:00,49.87,49.89,49.86,49.86,274381.0,43.7801,43.7977,43.7713,43.7713,274381.0
2021-08-23 12:00:00,49.87,49.89,49.86,49.88,150957.0,43.7801,43.7977,43.7713,43.7889,150957.0
2021-08-23 12:05:00,49.88,49.89,49.85,49.88,59044.0,43.7889,43.7977,43.7626,43.7889,59044.0
2021-08-23 12:10:00,49.88,49.88,49.86,49.88,54105.0,43.7889,43.7889,43.7713,43.7889,54105.0
2021-08-23 12:15:00,49.88,49.88,49.85,49.85,58898.0,43.7889,43.7889,43.7626,43.7626,58898.0
2021-08-23 12:20:00,49.84,49.88,49.84,49.87,55001.0,43.7538,43.7889,43.7538,43.7801,55001.0
2021-08-23 12:25:00,49.88,49.92,49.87,49.91,62526.0,43.7889,43.824,43.7801,43.8152,62526.0
2021-08-23 12:30:00,49.92,49.95,49.92,49.93,72829.0,43.824,43.8503,43.824,43.8328,72829.0
2021-08-23 12:35:00,49.93,49.97,49.93,49.95,150408.0,43.8328,43.8679,43.8328,43.8503,150408.0
2021-08-23 12:40:00,49.95,49.99,49.94,49.96,211304.0,43.8503,43.8855,43.8416,43.8591,211304.0
2021-08-23 12:45:00,49.96,49.97,49.93,49.93,36116.0,43.8591,43.8679,43.8328,43.8328,36116.0
2021-08-23 12:50:00,49.93,49.96,49.93,49.95,46259.0,43.8328,43.8591,43.8328,43.8503,46259.0
2021-08-23 12:55:00,49.96,49.97,49.94,49.97,89320.0,43.8591,43.8679,43.8416,43.8679,89320.0
2021-08-23 13:00:00,49.97,49.99,49.96,49.99,88961.0,43.8679,43.8855,43.8591,43.8855,88961.0
2021-08-23 13:05:00,49.99,50.0,49.98,49.99,35443.0,43.8855,43.8942,43.8767,43.8855,35443.0
2021-08-23 13:10:00,50.0,50.01,49.97,50.01,35586.0,43.8942,43.903,43.8679,43.903,35586.0
2021-08-23 13:15:00,50.01,50.01,49.99,50.0,57792.0,43.903,43.903,43.8855,43.8942,57792.0
2021-08-23 13:20:00,50.0,50.0,49.98,50.0,27985.0,43.8942,43.8942,43.8767,43.8942,27985.0
2021-08-23 13:25:00,49.99,50.01,49.98,49.99,52745.0,43.8855,43.903,43.8767,43.8855,52745.0
2021-08-23 13:30:00,50.0,50.01,49.99,49.99,31738.0,43.8942,43.903,43.8855,43.8855,31738.0
2021-08-23 13:35:00,49.99,50.01,49.98,49.98,42032.0,43.8855,43.903,43.8767,43.8767,42032.0
2021-08-23 13:40:00,49.99,50.02,49.98,50.0,16440.0,43.8855,43.9118,43.8767,43.8942,16440.0
2021-08-23 13:45:00,50.01,50.03,50.0,50.03,13170.0,43.903,43.9206,43.8942,43.9206,13170.0
2021-08-23 13:50:00,50.02,50.04,50.02,50.04,28050.0,43.9118,43.9294,43.9118,43.9294,28050.0
2021-08-23 13:55:00,50.04,50.05,50.02,50.03,96319.0,43.9294,43.9381,43.9118,43.9206,96319.0
2021-08-23 14:00:00,50.03,50.04,50.02,50.04,48099.0,43.9206,43.9294,43.9118,43.9294,48099.0
2021-08-23 14:05:00,50.04,50.06,50.03,50.05,138735.0,43.9294,43.9469,43.9206,43.9381,138735.0
2021-08-23 14:10:00,50.05,50.05,50.03,50.05,249628.0,43.9381,43.9381,43.9206,43.9381,249628.0
2021-08-23 14:15:00,50.05,50.08,50.04,50.07,28289.0,43.9381,43.9645,43.9294,43.9557,28289.0
2021-08-23 14:20:00,50.08,50.09,50.06,50.08,151679.0,43.9645,43.9732,43.9469,43.9645,151679.0
2021-08-23 14:25:00,50.09,50.09,50.06,50.06,50827.0,43.9732,43.9732,43.9469,43.9469,50827.0
2021-08-23 14:30:00,50.07,50.07,50.05,50.07,56717.0,43.9557,43.9557,43.9381,43.9557,56717.0
2021-08-23 14:35:00,50.07,50.1,50.07,50.09,73923.0,43.9557,43.982,43.9557,43.9732,73923.0
2021-08-23 14:40:00,50.09,50.1,50.08,50.08,86385.0,43.9732,43.982,43.9645,43.9645,86385.0
2021-08-23 14:45:00,50.09,50.1,50.08,50.08,51494.0,43.9732,43.982,43.9645,43.9645,51494.0
2021-08-23 14:50:00,50.09,50.09,50.07,50.08,148295.0,43.9732,43.9732,43.9557,43.9645,148295.0
2021-08-23 14:55:00,50.09,50.09,50.07,50.09,28320.0,43.9732,43.9732,43.9557,43.9732,28320.0
2021-08-23 15:00:00,50.09,50.09,50.07,50.08,56699.0,43.9732,43.9732,43.9557,43.9645,56699.0
2021-08-23 15:05:00,50.09,50.09,50.08,50.09,27860.0,43.9732,43.9732,43.9645,43.9732,27860.0
2021-08-23 15:10:00,50.09,50.09,50.07,50.08,92540.0,43.9732,43.9732,43.9557,43.9645,92540.0
2021-08-23 15:15:00,50.08,50.09,50.07,50.08,32034.0,43.9645,43.9732,43.9557,43.9645,32034.0
2021-08-23 15:20:00,50.08,50.09,50.07,50.09,43394.0,43.9645,43.9732,43.9557,43.9732,43394.0
2021-08-23 15:25:00,50.09,50.09,50.07,50.08,78557.0,43.9732,43.9732,43.9557,43.9645,78557.0
2021-08-23 15:30:00,50.08,50.12,50.07,50.11,79982.0,43.9645,43.9996,43.9557,43.9908,79982.0
2021-08-23 15:35:00,50.12,50.13,50.11,50.12,89376.0,43.9996,44.0084,43.9908,43.9996,89376.0
2021-08-23 15:40:00,50.12,50.13,50.1,50.11,284768.0,43.9996,44.0084,43.982,43.9908,284768.0
2021-08-23 15:45:00,50.11,50.12,50.09,50.11,86170.0,43.9908,43.9996,43.9732,43.9908,86170.0
2021-08-23 15:50:00,50.11,50.13,50.1,50.12,131594.0,43.9908,44.0084,43.982,43.9996,131594.0
2021-08-23 15:55:00,50.12,50.12,50.06,50.07,226773.0,43.9996,43.9996,43.9469,43.9557,226773.0
2021-08-24 09:30:00,50.8,50.86,50.77,50.8,817627.0,44.5965,44.6492,44.5702,44.5965,817627.0
2021-08-24 09:35:00,50.82,50.98,50.8,50.97,285279.0,44.6141,44.7546,44.5965,44.7458,285279.0
2021-08-24 09:40:00,50.98,51.03,50.92,50.96,534175.0,44.7546,44.7985,44.7019,44.737,534175.0
2021-08-24 09:45:00,50.97,50.99,50.94,50.97,310672.0,44.7458,44.7633,44.7195,44.7458,310672.0
2021-08-24 09:50:00,50.98,51.04,50.96,50.98,604331.0,44.7546,44.8072,44.737,44.7546,604331.0
2021-08-24 09:55:00,50.98,51.02,50.96,51.0,269030.0,44.7546,44.7897,44.737,44.7721,269030.0
2021-08-24 10:00:00,51.0,51.03,50.93,50.98,643825.0,44.7721,44.7985,44.7107,44.7546,643825.0
2021-08-24 10:05:00,50.97,50.98,50.91,50.96,625846.0,44.7458,44.7546,44.6931,44.737,625846.0
2021-08-24 10:10:00,50.96,50.99,50.94,50.99,131983.0,44.737,44.7633,44.7195,44.7633,131983.0
2021-08-24 10:15:00,50.99,51.04,50.98,51.03,173134.0,44.7633,44.8072,44.7546,44.7985,173134.0
2021-08-24 10:20:00,51.03,51.05,51.01,51.04,167737.0,44.7985,44.816,44.7809,44.8072,167737.0
2021-08-24 10:25:00,51.04,51.1,51.03,51.09,107974.0,44.8072,44.8599,44.7985,44.8511,107974.0
2021-08-24 10:30:00,51.09,51.13,51.08,51.12,191167.0,44.8511,44.8862,44.8424,44.8775,191167.0
2021-08-24 10:35:00,51.12,51.16,51.11,51.15,184563.0,44.8775,44.9126,44.8687,44.9038,184563.0
2021-08-24 10:40:00,51.15,51.16,51.09,51.1,195179.0,44.9038,44.9126,44.8511,44.8599,195179.0
2021-08-24 10:45:00,51.1,51.15,51.09,51.14,162649.0,44.8599,44.9038,44.8511,44.895,162649.0
2021-08-24 10:50:00,51.14,51.15,51.1,51.13,126891.0,44.895,44.9038,44.8599,44.8862,126891.0
2021-08-24 10:55:00,51.13,51.16,51.12,51.16,214792.0,44.8862,44.9126,44.8775,44.9126,214792.0
2021-08-24 11:00:00,51.15,51.16,51.13,51.14,73281.0,44.9038,44.9126,44.8862,44.895,73281.0
2021-08-24 11:05:00,51.14,51.18,51.14,51.16,70830.0,44.895,44.9301,44.895,44.9126,70830.0
2021-08-24 11:10:00,51.16,51.19,51.15,51.18,148738.0,44.9126,44.9389,44.9038,44.9301,148738.0
2021-08-24 11:15:00,51.17,51.2,51.16,51.18,108092.0,44.9214,44.9477,44.9126,44.9301,108092.0
2021-08-24 11:20:00,51.19,51.19,51.13,51.13,234311.0,44.9389,44.9389,44.8862,44.8862,234311.0
2021-08-24 11:25:00,51.13,51.13,51.08,51.1,433407.0,44.8862,44.8862,44.8424,44.8599,433407.0
2021-08-24 11:30:00,51.09,51.1,51.06,51.06,235038.0,44.8511,44.8599,44.8248,44.8248,235038.0
2021-08-24 11:35:00,51.07,51.11,51.06,51.09,116290.0,44.8336,44.8687,44.8248,44.8511,116290.0
2021-08-24 11:40:00,51.08,51.11,51.08,51.1,59178.0,44.8424,44.8687,44.8424,44.8599,59178.0
2021-08-24 11:45:00,51.1,51.11,51.09,51.09,115298.0,44.8599,44.8687,44.8511,44.8511,115298.0
2021-08-24 11:50:00,51.1,51.12,51.09,51.1,199523.0,44.8599,44.8775,44.8511,44.8599,199523.0
2021-08-24 11:55:00,51.11,51.12,51.1,51.11,19294.0,44.8687,44.8775,44.8599,44.8687,19294.0
2021-08-24 12:00:00,51.12,51.12,51.07,51.09,198057.0,44.8775,44.8775,44.8336,44.8511,198057.0
2021-08-24 12:05:00,51.08,51.1,51.08,51.1,44772.0,44.8424,44.8599,44.8424,44.8599,44772.0
2021-08-24 12:10:00,51.09,51.11,51.09,51.1,64379.0,44.8511,44.8687,44.8511,44.8599,64379.0
2021-08-24 12:15:00,51.1,51.11,51.08,51.1,133983.0,44.8599,44.8687,44.8424,44.8599,133983.0
2021-08-24 12:20:00,51.09,51.1,51.08,51.1,45650.0,44.8511,44.8599,44.8424,44.8599,45650.0
2021-08-24 12:25:00,51.1,51.1,51.09,51.1,26536.0,44.8599,44.8599,44.8511,44.8599,26536.0
2021-08-24 12:30:00,51.1,51.12,51.09,51.12,40645.0,44.8599,44.8775,44.8511,44.8775,40645.0
2021-08-24 12:35:00,51.12,51.13,51.1,51.12,121413.0,44.8775,44.8862,44.8599,44.8775,121413.0
2021-08-24 12:40:00,51.12,51.14,51.11,51.14,73512.0,44.8775,44.895,44.8687,44.895,73512.0
2021-08-24 12:45:00,51.13,51.14,51.12,51.13,29191.0,44.8862,44.895,44.8775,44.8862,29191.0
2021-08-24 12:50:00,51.13,51.14,51.12,51.14,43257.0,44.8862,44.895,44.8775,44.895,43257.0
2021-08-24 12:55:00,51.14,51.15,51.13,51.15,147333.0,44.895,44.9038,44.8862,44.9038,147333.0
2021-08-24 13:00:00,51.14,51.16,51.13,51.16,121316.0,44.895,44.9126,44.8862,44.9126,121316.0
2021-08-24 13:05:00,51.15,51.16,51.13,51.14,37617.0,44.9038,44.9126,44.8862,44.895,37617.0
2021-08-24 13:10:00,51.14,51.14,51.11,51.11,73214.0,44.895,44.895,44.8687,44.8687,73214.0
2021-08-24 13:15:00,51.12,51.13,51.11,51.13,68739.0,44.8775,44.8862,44.8687,44.8862,68739.0
2021-08-24 13:20:00,51.13,51.13,51.04,51.07,304158.0,44.8862,44.8862,44.8072,44.8336,304158.0
2021-08-24 13:25:00,51.07,51.12,51.06,51.09,58800.0,44.8336,44.8775,44.8248,44.8511,58800.0
2021-08-24 13:30:00,51.1,51.1,51.07,51.09,66644.0,44.8599,44.8599,44.8336,44.8511,66644.0
2021-08-24 13:35:00,51.09,51.12,51.08,51.11,41399.0,44.8511,44.8775,44.8424,44.8687,41399.0
2021-08-24 13:40:00,51.11,51.13,51.1,51.11,63845.0,44.8687,44.8862,44.8599,44.8687,63845.0
2021-08-24 13:45:00,51.1,51.11,51.09,51.11,78033.0,44.8599,44.8687,44.8511,44.8687,78033.0
2021-08-24 13:50:00,51.1,51.13,51.1,51.13,42707.0,44.8599,44.8862,44.8599,44.8862,42707.0
2021-08-24 13:55:00,51.13,51.16,51.12,51.15,64640.0,44.8862,44.9126,44.8775,44.9038,64640.0
2021-08-24 14:00:00,51.14,51.16,51.12,51.13,100338.0,44.895,44.9126,44.8775,44.8862,100338.0
2021-08-24 14:05:00,51.13,51.13,51.12,51.13,87142.0,44.8862,44.8862,44.8775,44.8862,87142.0
2021-08-24 14:10:00,51.13,51.16,51.12,51.16,125820.0,44.8862,44.9126,44.8775,44.9126,125820.0
2021-08-24 14:15:00,51.16,51.17,51.15,51.16,63488.0,44.9126,44.9214,44.9038,44.9126,63488.0
2021-08-24 14:20:00,51.16,51.17,51.14,51.16,77335.0,44.9126,44.9214,44.895,44.9126,77335.0
2021-08-24 14:25:00,51.16,51.16,51.14,51.16,54036.0,44.9126,44.9126,44.895,44.9126,54036.0
2021-08-24 14:30:00,51.16,51.17,51.15,51.17,38605.0,44.9126,44.9214,44.9038,44.9214,38605.0
2021-08-24 14:35:00,51.17,51.18,51.15,51.17,60458.0,44.9214,44.9301,44.9038,44.9214,60458.0
2021-08-24 14:40:00,51.16,51.18,51.16,51.16,61471.0,44.9126,44.9301,44.9126,44.9126,61471.0
2021-08-24 14:45:00,51.17,51.17,51.15,51.16,34705.0,44.9214,44.9214,44.9038,44.9126,34705.0
2021-08-24 14:50:00,51.16,51.17,51.15,51.16,66204.0,44.9126,44.9214,44.9038,44.9126,66204.0
2021-08-24 14:55:00,51.16,51.18,51.16,51.18,36356.0,44.9126,44.9301,44.9126,44.9301,36356.0
2021-08-24 15:00:00,51.18,51.18,51.16,51.16,127960.0,44.9301,44.9301,44.9126,44.9126,127960.0
2021-08-24 15:05:00,51.16,51.17,51.14,51.16,229912.0,44.9126,44.9214,44.895,44.9126,229912.0
2021-08-24 15:10:00,51.16,51.19,51.15,51.19,236536.0,44.9126,44.9389,44.9038,44.9389,236536.0
2021-08-24 15:15:00,51.19,51.22,51.18,51.22,239909.0,44.9389,44.9653,44.9301,44.9653,239909.0
2021-08-24 15:20:00,51.22,51.22,51.19,51.21,65245.0,44.9653,44.9653,44.9389,44.9565,65245.0
2021-08-24 15:25:00,51.2,51.22,51.2,51.21,178374.0,44.9477,44.9653,44.9477,44.9565,178374.0
2021-08-24 15:30:00,51.21,51.21,51.18,51.19,141872.0,44.9565,44.9565,44.9301,44.9389,141872.0
2021-08-24 15:35:00,51.18,51.19,51.17,51.19,60474.0,44.9301,44.9389,44.9214,44.9389,60474.0
2021-08-24 15:40:00,51.18,51.2,51.17,51.19,147480.0,44.9301,44.9477,44.9214,44.9389,147480.0
2021-08-24 15:45:00,51.19,51.19,51.17,51.19,344548.0,44.9389,44.9389,44.9214,44.9389,344548.0
2021-08-24 15:50:00,51.18,51.19,51.16,51.16,422384.0,44.9301,44.9389,44.9126,44.9126,422384.0
2021-08-24 15:55:00,51.17,51.18,51.15,51.17,220466.0,44.9214,44.9301,44.9038,44.9214,220466.0
2021-08-25 09:30:00,51.14,51.19,51.0,51.04,411014.0,44.895,44.9389,44.7721,44.8072,411014.0
2021-08-25 09:35:00,51.03,51.06,51.01,51.05,141929.0,44.7985,44.8248,44.7809,44.816,141929.0
2021-08-25 09:40:00,51.05,51.14,51.04,51.14,280022.0,44.816,44.895,44.8072,44.895,280022.0
2021-08-25 09:45:00,51.15,51.17,51.1,51.1,92134.0,44.9038,44.9214,44.8599,44.8599,92134.0
2021-08-25 09:50:00,51.1,51.11,51.02,51.09,190440.0,44.8599,44.8687,44.7897,44.8511,190440.0
2021-08-25 09:55:00,51.09,51.13,51.07,51.1,93606.0,44.8511,44.8862,44.8336,44.8599,93606.0
2021-08-25 10:00:00,51.11,51.14,51.08,51.11,164817.0,44.8687,44.895,44.8424,44.8687,164817.0
2021-08-25 10:05:00,51.1,51.1,51.03,51.06,121953.0,44.8599,44.8599,44.7985,44.8248,121953.0
2021-08-25 10:10:00,51.07,51.12,51.06,51.12,102142.0,44.8336,44.8775,44.8248,44.8775,102142.0
2021-08-25 10:15:00,51.12,51.16,51.11,51.15,181791.0,44.8775,44.9126,44.8687,44.9038,181791.0
2021-08-25 10:20:00,51.15,51.17,51.13,51.14,82552.0,44.9038,44.9214,44.8862,44.895,82552.0
2021-08-25 10:25:00,51.13,51.16,51.11,51.15,71647.0,44.8862,44.9126,44.8687,44.9038,71647.0
2021-08-25 10:30:00,51.14,51.16,51.09,51.14,97831.0,44.895,44.9126,44.8511,44.895,97831.0
2021-08-25 10:35:00,51.14,51.16,51.1,51.14,95177.0,44.895,44.9126,44.8599,44.895,95177.0
2021-08-25 10:40:00,51.14,51.18,51.12,51.18,39007.0,44.895,44.9301,44.8775,44.9301,39007.0
2021-08-25 10:45:00,51.18,51.19,51.15,51.16,69821.0,44.9301,44.9389,44.9038,44.9126,69821.0
2021-08-25 10:50:00,51.17,51.17,51.13,51.15,96019.0,44.9214,44.9214,44.8862,44.9038,96019.0
2021-08-25 10:55:00,51.15,51.17,51.14,51.14,38389.0,44.9038,44.9214,44.895,44.895,38389.0
2021-08-25 11:00:00,51.14,51.17,51.14,51.15,35399.0,44.895,44.9214,44.895,44.9038,35399.0
2021-08-25 11:05:00,51.15,51.17,51.1,51.1,51130.0,44.9038,44.9214,44.8599,44.8599,51130.0
2021-08-25 11:10:00,51.11,51.17,51.1,51.15,91066.0,44.8687,44.9214,44.8599,44.9038,91066.0
2021-08-25 11:15:00,51.16,51.17,51.14,51.16,43080.0,44.9126,44.9214,44.895,44.9126,43080.0
2021-08-25 11:20:00,51.17,51.19,51.16,51.17,172522.0,44.9214,44.9389,44.9126,44.9214,172522.0
2021-08-25 11:25:00,51.18,51.19,51.17,51.18,24817.0,44.9301,44.9389,44.9214,44.9301,24817.0
2021-08-25 11:30:00,51.18,51.23,51.18,51.22,171735.0,44.9301,44.974,44.9301,44.9653,171735.0
2021-08-25 11:35:00,51.23,51.24,51.16,51.16,79869.0,44.974,44.9828,44.9126,44.9126,79869.0
2021-08-25 11:40:00,51.17,51.22,51.17,51.2,104980.0,44.9214,44.9653,44.9214,44.9477,104980.0
2021-08-25 11:45:00,51.2,51.21,51.18,51.21,65644.0,44.9477,44.9565,44.9301,44.9565,65644.0
2021-08-25 11:50:00,51.2,51.23,51.19,51.22,48818.0,44.9477,44.974,44.9389,44.9653,48818.0
2021-08-25 11:55:00,51.22,51.22,51.2,51.21,48677.0,44.9653,44.9653,44.9477,44.9565,48677.0
2021-08-25 12:00:00,51.21,51.21,51.18,51.2,31690.0,44.9565,44.9565,44.9301,44.9477,31690.0
2021-08-25 12:05:00,51.2,51.22,51.2,51.21,138892.0,44.9477,44.9653,44.9477,44.9565,138892.0
2021-08-25 12:10:00,51.22,51.22,51.18,51.18,43368.0,44.9653,44.9653,44.9301,44.9301,43368.0
2021-08-25 12:15:00,51.19,51.2,51.17,51.18,90226.0,44.9389,44.9477,44.9214,44.9301,90226.0
2021-08-25 12:20:00,51.18,51.2,51.17,51.2,43377.0,44.9301,44.9477,44.9214,44.9477,43377.0
2021-08-25 12:25:00,51.2,51.21,51.18,51.19,50047.0,44.9477,44.9565,44.9301,44.9389,50047.0
2021-08-25 12:30:00,51.2,51.2,51.18,51.2,38560.0,44.9477,44.9477,44.9301,44.9477,38560.0
2021-08-25 12:35:00,51.2,51.2,51.18,51.2,77314.0,44.9477,44.9477,44.9301,44.9477,77314.0
2021-08-25 12:40:00,51.2,51.21,51.18,51.19,78542.0,44.9477,44.9565,44.9301,44.9389,78542.0
2021-08-25 12:45:00,51.19,51.19,51.16,51.16,460917.0,44.9389,44.9389,44.9126,44.9126,460917.0
2021-08-25 12:50:00,51.16,51.17,51.14,51.16,179937.0,44.9126,44.9214,44.895,44.9126,179937.0
2021-08-25 12:55:00,51.16,51.17,51.14,51.15,121895.0,44.9126,44.9214,44.895,44.9038,121895.0
2021-08-25 13:00:00,51.15,51.15,51.13,51.14,56107.0,44.9038,44.9038,44.8862,44.895,56107.0
2021-08-25 13:05:00,51.14,51.14,51.1,51.11,72598.0,44.895,44.895,44.8599,44.8687,72598.0
2021-08-25 13:10:00,51.12,51.12,51.1,51.11,56507.0,44.8775,44.8775,44.8599,44.8687,56507.0
2021-08-25 13:15:00,51.11,51.14,51.1,51.14,76168.0,44.8687,44.895,44.8599,44.895,76168.0
2021-08-25 13:20:00,51.13,51.15,51.12,51.13,34169.0,44.8862,44.9038,44.8775,44.8862,34169.0
2021-08-25 13:25:00,51.13,51.15,51.13,51.14,182377.0,44.8862,44.9038,44.8862,44.895,182377.0
2021-08-25 13:30:00,51.13,51.16,51.13,51.16,35710.0,44.8862,44.9126,44.8862,44.9126,35710.0
2021-08-25 13:35:00,51.15,51.16,51.14,51.14,42260.0,44.9038,44.9126,44.895,44.895,42260.0
2021-08-25 13:40:00,51.14,51.15,51.13,51.14,209855.0,44.895,44.9038,44.8862,44.895,209855.0
2021-08-25 13:45:00,51.14,51.15,51.13,51.15,73720.0,44.895,44.9038,44.8862,44.9038,73720.0
2021-08-25 13:50:00,51.15,51.15,51.12,51.14,64856.0,44.9038,44.9038,44.8775,44.895,64856.0
2021-08-25 13:55:00,51.14,51.15,51.13,51.15,20144.0,44.895,44.9038,44.8862,44.9038,20144.0
2021-08-25 14:00:00,51.15,51.16,51.14,51.15,33350.0,44.9038,44.9126,44.895,44.9038,33350.0
2021-08-25 14:05:00,51.15,51.18,51.14,51.18,138419.0,44.9038,44.9301,44.895,44.9301,138419.0
2021-08-25 14:10:00,51.18,51.22,51.17,51.2,52905.0,44.9301,44.9653,44.9214,44.9477,52905.0
2021-08-25 14:15:00,51.2,51.21,51.17,51.18,68805.0,44.9477,44.9565,44.9214,44.9301,68805.0
2021-08-25 14:20:00,51.18,51.19,51.17,51.18,85853.0,44.9301,44.9389,44.9214,44.9301,85853.0
2021-08-25 14:25:00,51.19,51.22,51.18,51.21,132393.0,44.9389,44.9653,44.9301,44.9565,132393.0
2021-08-25 14:30:00,51.21,51.23,51.2,51.21,42550.0,44.9565,44.974,44.9477,44.9565,42550.0
2021-08-25 14:35:00,51.2,51.21,51.19,51.21,67498.0,44.9477,44.9565,44.9389,44.9565,67498.0
2021-08-25 14:40:00,51.21,51.24,51.2,51.23,60612.0,44.9565,44.9828,44.9477,44.974,60612.0
2021-08-25 14:45:00,51.23,51.23,51.21,51.22,41175.0,44.974,44.974,44.9565,44.9653,41175.0
2021-08-25 14:50:00,51.22,51.23,51.21,51.23,65187.0,44.9653,44.974,44.9565,44.974,65187.0
2021-08-25 14:55:00,51.22,51.24,51.22,51.23,27480.0,44.9653,44.9828,44.9653,44.974,27480.0
2021-08-25 15:00:00,51.23,51.23,51.21,51.21,41841.0,44.974,44.974,44.9565,44.9565,41841.0
2021-08-25 15:05:00,51.22,51.23,51.2,51.23,57762.0,44.9653,44.974,44.9477,44.974,57762.0
2021-08-25 15:10:00,51.22,51.23,51.21,51.22,62605.0,44.9653,44.974,44.9565,44.9653,62605.0
2021-08-25 15:15:00,51.22,51.23,51.2,51.21,50002.0,44.9653,44.974,44.9477,44.9565,50002.0
2021-08-25 15:20:00,51.22,51.24,51.2,51.23,74384.0,44.9653,44.9828,44.9477,44.974,74384.0
2021-08-25 15:25:00,51.23,51.27,51.23,51.25,88067.0,44.974,45.0092,44.974,44.9916,88067.0
2021-08-25 15:30:00,51.26,51.28,51.23,51.23,74798.0,45.0004,45.0179,44.974,44.974,74798.0
2021-08-25 15:35:00,51.24,51.26,51.23,51.25,65434.0,44.9828,45.0004,44.974,44.9916,65434.0
2021-08-25 15:40:00,51.24,51.26,51.24,51.26,82850.0,44.9828,45.0004,44.9828,45.0004,82850.0
2021-08-25 15:45:00,51.26,51.26,51.23,51.25,68318.0,45.0004,45.0004,44.974,44.9916,68318.0
2021-08-25 15:50:00,51.24,51.27,51.24,51.27,131423.0,44.9828,45.0092,44.9828,45.0092,131423.0
2021-08-25 15:55:00,51.27,51.29,51.24,51.24,173261.0,45.0092,45.0267,44.9828,44.9828,173261.0
2021-08-26 09:30:00,50.98,51.04,50.94,50.99,297056.0,44.7546,44.8072,44.7195,44.7633,297056.0
2021-08-26 09:35:00,50.98,51.03,50.94,50.97,306937.0,44.7546,44.7985,44.7195,44.7458,306937.0
2021-08-26 09:40:00,50.97,51.01,50.95,50.99,138494.0,44.7458,44.7809,44.7282,44.7633,138494.0
2021-08-26 09:45:00,51.0,51.02,50.98,50.98,67671.0,44.7721,44.7897,44.7546,44.7546,67671.0
2021-08-26 09:50:00,50.99,50.99,50.94,50.98,132674.0,44.7633,44.7633,44.7195,44.7546,132674.0
2021-08-26 09:55:00,50.98,50.99,50.95,50.97,200214.0,44.7546,44.7633,44.7282,44.7458,200214.0
2021-08-26 10:00:00,50.97,51.03,50.95,51.03,438722.0,44.7458,44.7985,44.7282,44.7985,438722.0
2021-08-26 10:05:00,51.03,51.04,50.99,51.0,145666.0,44.7985,44.8072,44.7633,44.7721,145666.0
2021-08-26 10:10:00,51.0,51.05,50.99,51.05,208032.0,44.7721,44.816,44.7633,44.816,208032.0
2021-08-26 10:15:00,51.05,51.05,51.01,51.04,218675.0,44.816,44.816,44.7809,44.8072,218675.0
2021-08-26 10:20:00,51.04,51.05,51.0,51.01,251612.0,44.8072,44.816,44.7721,44.7809,251612.0
2021-08-26 10:25:00,51.01,51.01,50.87,50.95,372686.0,44.7809,44.7809,44.658,44.7282,372686.0
2021-08-26 10:30:00,50.95,51.01,50.94,50.96,205915.0,44.7282,44.7809,44.7195,44.737,205915.0
2021-08-26 10:35:00,50.97,51.01,50.95,50.96,270003.0,44.7458,44.7809,44.7282,44.737,270003.0
2021-08-26 10:40:00,50.95,50.96,50.9,50.92,331194.0,44.7282,44.737,44.6843,44.7019,331194.0
2021-08-26 10:45:00,50.92,50.94,50.88,50.91,194748.0,44.7019,44.7195,44.6668,44.6931,194748.0
2021-08-26 10:50:00,50.9,50.92,50.86,50.88,249153.0,44.6843,44.7019,44.6492,44.6668,249153.0
2021-08-26 10:55:00,50.88,50.91,50.87,50.9,215373.0,44.6668,44.6931,44.658,44.6843,215373.0
2021-08-26 11:00:00,50.9,50.9,50.81,50.85,164225.0,44.6843,44.6843,44.6053,44.6404,164225.0
2021-08-26 11:05:00,50.85,50.9,50.82,50.89,166826.0,44.6404,44.6843,44.6141,44.6756,166826.0
2021-08-26 11:10:00,50.9,50.95,50.89,50.94,86763.0,44.6843,44.7282,44.6756,44.7195,86763.0
2021-08-26 11:15:00,50.94,50.99,50.94,50.98,105327.0,44.7195,44.7633,44.7195,44.7546,105327.0
2021-08-26 11:20:00,50.98,51.0,50.97,50.98,154338.0,44.7546,44.7721,44.7458,44.7546,154338.0
2021-08-26 11:25:00,50.98,51.0,50.97,50.98,112896.0,44.7546,44.7721,44.7458,44.7546,112896.0
2021-08-26 11:30:00,50.98,50.99,50.93,50.95,178885.0,44.7546,44.7633,44.7107,44.7282,178885.0
2021-08-26 11:35:00,50.96,50.98,50.93,50.98,178764.0,44.737,44.7546,44.7107,44.7546,178764.0
2021-08-26 11:40:00,50.98,51.0,50.93,50.94,97992.0,44.7546,44.7721,44.7107,44.7195,97992.0
2021-08-26 11:45:00,50.93,50.95,50.92,50.95,57375.0,44.7107,44.7282,44.7019,44.7282,57375.0
2021-08-26 11:50:00,50.95,51.0,50.95,51.0,116353.0,44.7282,44.7721,44.7282,44.7721,116353.0
2021-08-26 11:55:00,51.0,51.01,50.99,51.0,42438.0,44.7721,44.7809,44.7633,44.7721,42438.0
2021-08-26 12:00:00,51.0,51.06,51.0,51.05,20718.0,44.7721,44.8248,44.7721,44.816,20718.0
2021-08-26 12:05:00,51.06,51.07,51.04,51.05,111122.0,44.8248,44.8336,44.8072,44.816,111122.0
2021-08-26 12:10:00,51.05,51.05,51.02,51.03,40957.0,44.816,44.816,44.7897,44.7985,40957.0
2021-08-26 12:15:00,51.03,51.03,51.0,51.01,26543.0,44.7985,44.7985,44.7721,44.7809,26543.0
2021-08-26 12:20:00,51.01,51.03,51.0,51.02,35659.0,44.7809,44.7985,44.7721,44.7897,35659.0
2021-08-26 12:25:00,51.02,51.03,51.01,51.03,116233.0,44.7897,44.7985,44.7809,44.7985,116233.0
2021-08-26 12:30:00,51.03,51.03,51.01,51.03,171328.0,44.7985,44.7985,44.7809,44.7985,171328.0
2021-08-26 12:35:00,51.03,51.04,51.02,51.03,60309.0,44.7985,44.8072,44.7897,44.7985,60309.0
2021-08-26 12:40:00,51.03,51.04,51.02,51.03,235330.0,44.7985,44.8072,44.7897,44.7985,235330.0
2021-08-26 12:45:00,51.03,51.04,51.01,51.02,41881.0,44.7985,44.8072,44.7809,44.7897,41881.0
2021-08-26 12:50:00,51.03,51.03,51.0,51.02,79200.0,44.7985,44.7985,44.7721,44.7897,79200.0
2021-08-26 12:55:00,51.02,51.04,51.01,51.02,217837.0,44.7897,44.8072,44.7809,44.7897,217837.0
2021-08-26 13:00:00,51.02,51.03,50.99,51.0,47732.0,44.7897,44.7985,44.7633,44.7721,47732.0
2021-08-26 13:05:00,51.0,51.02,50.99,51.02,108750.0,44.7721,44.7897,44.7633,44.7897,108750.0
2021-08-26 13:10:00,51.02,51.02,51.0,51.01,53773.0,44.7897,44.7897,44.7721,44.7809,53773.0
2021-08-26 13:15:00,51.02,51.03,50.99,51.0,171956.0,44.7897,44.7985,44.7633,44.7721,171956.0
2021-08-26 13:20:00,51.0,51.0,50.95,50.96,91268.0,44.7721,44.7721,44.7282,44.737,91268.0
2021-08-26 13:25:00,50.95,50.97,50.94,50.97,116476.0,44.7282,44.7458,44.7195,44.7458,116476.0
2021-08-26 13:30:00,50.97,50.99,50.95,50.97,62463.0,44.7458,44.7633,44.7282,44.7458,62463.0
2021-08-26 13:35:00,50.98,50.98,50.95,50.96,152547.0,44.7546,44.7546,44.7282,44.737,152547.0
2021-08-26 13:40:00,50.96,50.98,50.95,50.97,66794.0,44.737,44.7546,44.7282,44.7458,66794.0
2021-08-26 13:45:00,50.98,50.98,50.96,50.96,28646.0,44.7546,44.7546,44.737,44.737,28646.0
2021-08-26 13:50:00,50.97,50.98,50.95,50.97,57398.0,44.7458,44.7546,44.7282,44.7458,57398.0
2021-08-26 13:55:00,50.97,50.99,50.96,50.98,78511.0,44.7458,44.7633,44.737,44.7546,78511.0
2021-08-26 14:00:00,50.98,50.98,50.94,50.96,100792.0,44.7546,44.7546,44.7195,44.737,100792.0
2021-08-26 14:05:00,50.96,50.96,50.91,50.91,120732.0,44.737,44.737,44.6931,44.6931,120732.0
2021-08-26 14:10:00,50.92,50.93,50.88,50.88,142963.0,44.7019,44.7107,44.6668,44.6668,142963.0
2021-08-26 14:15:00,50.88,50.91,50.88,50.88,90262.0,44.6668,44.6931,44.6668,44.6668,90262.0
2021-08-26 14:20:00,50.89,50.93,50.88,50.93,92122.0,44.6756,44.7107,44.6668,44.7107,92122.0
2021-08-26 14:25:00,50.92,50.94,50.91,50.92,45345.0,44.7019,44.7195,44.6931,44.7019,45345.0
2021-08-26 14:30:00,50.92,50.94,50.91,50.92,55938.0,44.7019,44.7195,44.6931,44.7019,55938.0
2021-08-26 14:35:00,50.92,50.93,50.91,50.93,59296.0,44.7019,44.7107,44.6931,44.7107,59296.0
2021-08-26 14:40:00,50.93,50.93,50.91,50.91,22960.0,44.7107,44.7107,44.6931,44.6931,22960.0
2021-08-26 14:45:00,50.91,50.93,50.88,50.89,54669.0,44.6931,44.7107,44.6668,44.6756,54669.0
2021-08-26 14:50:00,50.9,50.91,50.88,50.9,48737.0,44.6843,44.6931,44.6668,44.6843,48737.0
2021-08-26 14:55:00,50.9,50.91,50.87,50.88,19418.0,44.6843,44.6931,44.658,44.6668,19418.0
2021-08-26 15:00:00,50.87,50.88,50.83,50.84,49829.0,44.658,44.6668,44.6229,44.6317,49829.0
2021-08-26 15:05:00,50.83,50.84,50.78,50.8,60745.0,44.6229,44.6317,44.579,44.5965,60745.0
2021-08-26 15:10:00,50.8,50.83,50.78,50.83,71725.0,44.5965,44.6229,44.579,44.6229,71725.0
2021-08-26 15:15:00,50.83,50.89,50.81,50.88,98816.0,44.6229,44.6756,44.6053,44.6668,98816.0
2021-08-26 15:20:00,50.88,50.89,50.85,50.86,38030.0,44.6668,44.6756,44.6404,44.6492,38030.0
2021-08-26 15:25:00,50.86,50.86,50.83,50.86,69162.0,44.6492,44.6492,44.6229,44.6492,69162.0
2021-08-26 15:30:00,50.86,50.87,50.85,50.85,35895.0,44.6492,44.658,44.6404,44.6404,35895.0
2021-08-26 15:35:00,50.86,50.88,50.84,50.84,48741.0,44.6492,44.6668,44.6317,44.6317,48741.0
2021-08-26 15:40:00,50.85,50.88,50.83,50.85,91740.0,44.6404,44.6668,44.6229,44.6404,91740.0
2021-08-26 15:45:00,50.85,50.86,50.82,50.84,47696.0,44.6404,44.6492,44.6141,44.6317,47696.0
2021-08-26 15:50:00,50.84,50.86,50.82,50.84,89746.0,44.6317,44.6492,44.6141,44.6317,89746.0
2021-08-26 15:55:00,50.84,50.85,50.81,50.82,219909.0,44.6317,44.6404,44.6053,44.6141,219909.0
2021-08-27 09:30:00,51.17,51.18,51.03,51.05,166630.0,44.9214,44.9301,44.7985,44.816,166630.0
2021-08-27 09:35:00,51.05,51.11,51.05,51.09,96519.0,44.816,44.8687,44.816,44.8511,96519.0
2021-08-27 09:40:00,51.1,51.14,51.05,51.14,188931.0,44.8599,44.895,44.816,44.895,188931.0
2021-08-27 09:45:00,51.14,51.22,51.14,51.17,63346.0,44.895,44.9653,44.895,44.9214,63346.0
2021-08-27 09:50:00,51.18,51.21,51.15,51.18,85431.0,44.9301,44.9565,44.9038,44.9301,85431.0
2021-08-27 09:55:00,51.18,51.19,51.14,51.14,144894.0,44.9301,44.9389,44.895,44.895,144894.0
2021-08-27 10:00:00,51.14,51.39,51.04,51.35,611563.0,44.895,45.1145,44.8072,45.0794,611563.0
2021-08-27 10:05:00,51.34,51.38,51.28,51.32,180347.0,45.0706,45.1057,45.0179,45.053,180347.0
2021-08-27 10:10:00,51.32,51.44,51.32,51.38,273383.0,45.053,45.1584,45.053,45.1057,273383.0
2021-08-27 10:15:00,51.38,51.47,51.38,51.43,94583.0,45.1057,45.1847,45.1057,45.1496,94583.0
2021-08-27 10:20:00,51.44,51.47,51.37,51.37,89986.0,45.1584,45.1847,45.0969,45.0969,89986.0
2021-08-27 10:25:00,51.37,51.37,51.29,51.35,55752.0,45.0969,45.0969,45.0267,45.0794,55752.0
2021-08-27 10:30:00,51.36,51.4,51.36,51.37,42765.0,45.0882,45.1233,45.0882,45.0969,42765.0
2021-08-27 10:35:00,51.37,51.38,51.32,51.36,105339.0,45.0969,45.1057,45.053,45.0882,105339.0
2021-08-27 10:40:00,51.35,51.38,51.33,51.37,67943.0,45.0794,45.1057,45.0618,45.0969,67943.0
2021-08-27 10:45:00,51.37,51.43,51.37,51.41,70823.0,45.0969,45.1496,45.0969,45.1321,70823.0
2021-08-27 10:50:00,51.41,51.45,51.4,51.45,102050.0,45.1321,45.1672,45.1233,45.1672,102050.0
2021-08-27 10:55:00,51.45,51.45,51.41,51.42,66894.0,45.1672,45.1672,45.1321,45.1408,66894.0
2021-08-27 11:00:00,51.42,51.43,51.38,51.38,136455.0,45.1408,45.1496,45.1057,45.1057,136455.0
2021-08-27 11:05:00,51.39,51.4,51.38,51.39,90169.0,45.1145,45.1233,45.1057,45.1145,90169.0
2021-08-27 11:10:00,51.39,51.41,51.38,51.41,70608.0,45.1145,45.1321,45.1057,45.1321,70608.0
2021-08-27 11:15:00,51.4,51.42,51.38,51.41,97176.0,45.1233,45.1408,45.1057,45.1321,97176.0
2021-08-27 11:20:00,51.41,51.41,51.39,51.4,86281.0,45.1321,45.1321,45.1145,45.1233,86281.0
2021-08-27 11:25:00,51.41,51.41,51.37,51.38,74750.0,45.1321,45.1321,45.0969,45.1057,74750.0
2021-08-27 11:30:00,51.38,51.42,51.37,51.41,44185.0,45.1057,45.1408,45.0969,45.1321,44185.0
2021-08-27 11:35:00,51.42,51.42,51.37,51.38,52642.0,45.1408,45.1408,45.0969,45.1057,52642.0
2021-08-27 11:40:00,51.39,51.43,51.39,51.43,23888.0,45.1145,45.1496,45.1145,45.1496,23888.0
2021-08-27 11:45:00,51.43,51.45,51.43,51.45,37984.0,45.1496,45.1672,45.1496,45.1672,37984.0
2021-08-27 11:50:00,51.45,51.45,51.42,51.44,93827.0,45.1672,45.1672,45.1408,45.1584,93827.0
2021-08-27 11:55:00,51.44,51.45,51.43,51.44,34265.0,45.1584,45.1672,45.1496,45.1584,34265.0
2021-08-27 12:00:00,51.45,51.45,51.42,51.44,51460.0,45.1672,45.1672,45.1408,45.1584,51460.0
2021-08-27 12:05:00,51.43,51.44,51.4,51.41,17397.0,45.1496,45.1584,45.1233,45.1321,17397.0
2021-08-27 12:10:00,51.41,51.42,51.4,51.42,25415.0,45.1321,45.1408,45.1233,45.1408,25415.0
2021-08-27 12:15:00,51.42,51.43,51.39,51.41,26776.0,45.1408,45.1496,45.1145,45.1321,26776.0
2021-08-27 12:20:00,51.4,51.42,51.39,51.41,26409.0,45.1233,45.1408,45.1145,45.1321,26409.0
2021-08-27 12:25:00,51.41,51.42,51.4,51.41,17003.0,45.1321,45.1408,45.1233,45.1321,17003.0
2021-08-27 12:30:00,51.41,51.44,51.4,51.43,30248.0,45.1321,45.1584,45.1233,45.1496,30248.0
2021-08-27 12:35:00,51.43,51.43,51.4,51.42,66974.0,45.1496,45.1496,45.1233,45.1408,66974.0
2021-08-27 12:40:00,51.42,51.43,51.41,51.43,41569.0,45.1408,45.1496,45.1321,45.1496,41569.0
2021-08-27 12:45:00,51.42,51.43,51.41,51.43,33833.0,45.1408,45.1496,45.1321,45.1496,33833.0
2021-08-27 12:50:00,51.43,51.43,51.4,51.43,27695.0,45.1496,45.1496,45.1233,45.1496,27695.0
2021-08-27 12:55:00,51.43,51.44,51.42,51.44,22811.0,45.1496,45.1584,45.1408,45.1584,22811.0
2021-08-27 13:00:00,51.44,51.44,51.43,51.43,6966.0,45.1584,45.1584,45.1496,45.1496,6966.0
2021-08-27 13:05:00,51.44,51.44,51.42,51.42,18352.0,45.1584,45.1584,45.1408,45.1408,18352.0
2021-08-27 13:10:00,51.42,51.42,51.4,51.4,43323.0,45.1408,45.1408,45.1233,45.1233,43323.0
2021-08-27 13:15:00,51.4,51.4,51.37,51.38,30175.0,45.1233,45.1233,45.0969,45.1057,30175.0
2021-08-27 13:20:00,51.39,51.4,51.38,51.4,11117.0,45.1145,45.1233,45.1057,45.1233,11117.0
2021-08-27 13:25:00,51.4,51.41,51.39,51.4,36427.0,45.1233,45.1321,45.1145,45.1233,36427.0
2021-08-27 13:30:00,51.39,51.42,51.39,51.41,45261.0,45.1145,45.1408,45.1145,45.1321,45261.0
2021-08-27 13:35:00,51.41,51.42,51.4,51.41,16226.0,45.1321,45.1408,45.1233,45.1321,16226.0
2021-08-27 13:40:00,51.41,51.42,51.4,51.41,34883.0,45.1321,45.1408,45.1233,45.1321,34883.0
2021-08-27 13:45:00,51.41,51.41,51.39,51.41,35773.0,45.1321,45.1321,45.1145,45.1321,35773.0
2021-08-27 13:50:00,51.41,51.42,51.39,51.4,73943.0,45.1321,45.1408,45.1145,45.1233,73943.0
2021-08-27 13:55:00,51.4,51.41,51.39,51.4,30284.0,45.1233,45.1321,45.1145,45.1233,30284.0
2021-08-27 14:00:00,51.4,51.4,51.38,51.38,43457.0,45.1233,45.1233,45.1057,45.1057,43457.0
2021-08-27 14:05:00,51.39,51.39,51.36,51.37,38713.0,45.1145,45.1145,45.0882,45.0969,38713.0
2021-08-27 14:10:00,51.36,51.38,51.36,51.37,61051.0,45.0882,45.1057,45.0882,45.0969,61051.0
2021-08-27 14:15:00,51.38,51.39,51.36,51.37,27467.0,45.1057,45.1145,45.0882,45.0969,27467.0
2021-08-27 14:20:00,51.38,51.39,51.37,51.39,69021.0,45.1057,45.1145,45.0969,45.1145,69021.0
2021-08-27 14:25:00,51.39,51.41,51.39,51.4,45889.0,45.1145,45.1321,45.1145,45.1233,45889.0
2021-08-27 14:30:00,51.41,51.41,51.4,51.41,28449.0,45.1321,45.1321,45.1233,45.1321,28449.0
2021-08-27 14:35:00,51.4,51.42,51.4,51.41,33127.0,45.1233,45.1408,45.1233,45.1321,33127.0
2021-08-27 14:40:00,51.41,51.42,51.4,51.41,28368.0,45.1321,45.1408,45.1233,45.1321,28368.0
2021-08-27 14:45:00,51.41,51.43,51.41,51.42,36896.0,45.1321,45.1496,45.1321,45.1408,36896.0
2021-08-27 14:50:00,51.42,51.43,51.42,51.43,33419.0,45.1408,45.1496,45.1408,45.1496,33419.0
2021-08-27 14:55:00,51.42,51.44,51.42,51.43,48076.0,45.1408,45.1584,45.1408,45.1496,48076.0
2021-08-27 15:00:00,51.44,51.45,51.43,51.44,105586.0,45.1584,45.1672,45.1496,45.1584,105586.0
2021-08-27 15:05:00,51.44,51.45,51.43,51.44,27992.0,45.1584,45.1672,45.1496,45.1584,27992.0
2021-08-27 15:10:00,51.44,51.45,51.43,51.44,50425.0,45.1584,45.1672,45.1496,45.1584,50425.0
2021-08-27 15:15:00,51.44,51.46,51.44,51.46,33263.0,45.1584,45.176,45.1584,45.176,33263.0
2021-08-27 15:20:00,51.46,51.46,51.44,51.45,40203.0,45.176,45.176,45.1584,45.1672,40203.0
2021-08-27 15:25:00,51.45,51.45,51.43,51.44,58938.0,45.1672,45.1672,45.1496,45.1584,58938.0
2021-08-27 15:30:00,51.44,51.45,51.43,51.43,14768.0,45.1584,45.1672,45.1496,45.1496,14768.0
2021-08-27 15:35:00,51.44,51.44,51.43,51.43,14869.0,45.1584,45.1584,45.1496,45.1496,14869.0
2021-08-27 15:40:00,51.44,51.45,51.43,51.45,46187.0,45.1584,45.1672,45.1496,45.1672,46187.0
2021-08-27 15:45:00,51.45,51.47,51.44,51.46,61038.0,45.1672,45.1847,45.1584,45.176,61038.0
2021-08-27 15:50:00,51.46,51.47,51.43,51.47,133637.0,45.176,45.1847,45.1496,45.1847,133637.0
2021-08-27 15:55:00,51.47,51.47,51.44,51.45,242551.0,45.1847,45.1847,45.1584,45.1672,242551.0
2021-08-30 09:30:00,51.57,51.6,51.45,51.48,320866.0,45.2725,45.2989,45.1672,45.1935,320866.0
2021-08-30 09:35:00,51.48,51.48,51.4,51.42,443808.0,45.1935,45.1935,45.1233,45.1408,443808.0
2021-08-30 09:40:00,51.41,51.45,51.4,51.42,178128.0,45.1321,45.1672,45.1233,45.1408,178128.0
2021-08-30 09:45:00,51.41,51.42,51.37,51.39,311262.0,45.1321,45.1408,45.0969,45.1145,311262.0
2021-08-30 09:50:00,51.39,51.44,51.36,51.43,375272.0,45.1145,45.1584,45.0882,45.1496,375272.0
2021-08-30 09:55:00,51.43,51.45,51.4,51.44,347741.0,45.1496,45.1672,45.1233,45.1584,347741.0
2021-08-30 10:00:00,51.44,51.47,51.41,51.44,338373.0,45.1584,45.1847,45.1321,45.1584,338373.0
2021-08-30 10:05:00,51.45,51.48,51.44,51.44,382358.0,45.1672,45.1935,45.1584,45.1584,382358.0
2021-08-30 10:10:00,51.45,51.47,51.42,51.45,135464.0,45.1672,45.1847,45.1408,45.1672,135464.0
2021-08-30 10:15:00,51.44,51.49,51.44,51.48,119000.0,45.1584,45.2023,45.1584,45.1935,119000.0
2021-08-30 10:20:00,51.48,51.53,51.48,51.53,167627.0,45.1935,45.2374,45.1935,45.2374,167627.0
2021-08-30 10:25:00,51.53,51.54,51.5,51.51,119044.0,45.2374,45.2462,45.2111,45.2198,119044.0
2021-08-30 10:30:00,51.51,51.52,51.49,51.51,147339.0,45.2198,45.2286,45.2023,45.2198,147339.0
2021-08-30 10:35:00,51.51,51.54,51.5,51.54,133760.0,45.2198,45.2462,45.2111,45.2462,133760.0
2021-08-30 10:40:00,51.54,51.56,51.53,51.56,59363.0,45.2462,45.2637,45.2374,45.2637,59363.0
2021-08-30 10:45:00,51.55,51.58,51.54,51.57,90189.0,45.255,45.2813,45.2462,45.2725,90189.0
2021-08-30 10:50:00,51.57,51.57,51.55,51.57,134523.0,45.2725,45.2725,45.255,45.2725,134523.0
2021-08-30 10:55:00,51.57,51.59,51.55,51.59,542227.0,45.2725,45.2901,45.255,45.2901,542227.0
2021-08-30 11:00:00,51.59,51.6,51.55,51.55,190587.0,45.2901,45.2989,45.255,45.255,190587.0
2021-08-30 11:05:00,51.56,51.57,51.55,51.56,233133.0,45.2637,45.2725,45.255,45.2637,233133.0
2021-08-30 11:10:00,51.56,51.61,51.55,51.61,322261.0,45.2637,45.3076,45.255,45.3076,322261.0
2021-08-30 11:15:00,51.61,51.61,51.57,51.58,132096.0,45.3076,45.3076,45.2725,45.2813,132096.0
2021-08-30 11:20:00,51.58,51.6,51.57,51.6,206992.0,45.2813,45.2989,45.2725,45.2989,206992.0
2021-08-30 11:25:00,51.6,51.64,51.59,51.63,122047.0,45.2989,45.334,45.2901,45.3252,122047.0
2021-08-30 11:30:00,51.63,51.64,51.6,51.62,47340.0,45.3252,45.334,45.2989,45.3164,47340.0
2021-08-30 11:35:00,51.62,51.65,51.61,51.65,146542.0,45.3164,45.3427,45.3076,45.3427,146542.0
2021-08-30 11:40:00,51.65,51.65,51.61,51.64,269649.0,45.3427,45.3427,45.3076,45.334,269649.0
2021-08-30 11:45:00,51.64,51.65,51.62,51.64,133450.0,45.334,45.3427,45.3164,45.334,133450.0
2021-08-30 11:50:00,51.64,51.64,51.62,51.63,49235.0,45.334,45.334,45.3164,45.3252,49235.0
2021-08-30 11:55:00,51.64,51.65,51.62,51.63,90085.0,45.334,45.3427,45.3164,45.3252,90085.0
2021-08-30 12:00:00,51.64,51.65,51.62,51.65,477991.0,45.334,45.3427,45.3164,45.3427,477991.0
2021-08-30 12:05:00,51.65,51.65,51.61,51.64,156079.0,45.3427,45.3427,45.3076,45.334,156079.0
2021-08-30 12:10:00,51.63,51.65,51.63,51.64,112980.0,45.3252,45.3427,45.3252,45.334,112980.0
2021-08-30 12:15:00,51.64,51.66,51.63,51.65,113117.0,45.334,45.3515,45.3252,45.3427,113117.0
2021-08-30 12:20:00,51.66,51.67,51.65,51.66,109285.0,45.3515,45.3603,45.3427,45.3515,109285.0
2021-08-30 12:25:00,51.66,51.67,51.65,51.66,89563.0,45.3515,45.3603,45.3427,45.3515,89563.0
2021-08-30 12:30:00,51.66,51.66,51.64,51.66,83828.0,45.3515,45.3515,45.334,45.3515,83828.0
2021-08-30 12:35:00,51.66,51.67,51.65,51.67,107476.0,45.3515,45.3603,45.3427,45.3603,107476.0
2021-08-30 12:40:00,51.67,51.69,51.66,51.68,431104.0,45.3603,45.3779,45.3515,45.3691,431104.0
2021-08-30 12:45:00,51.68,51.69,51.67,51.68,25424.0,45.3691,45.3779,45.3603,45.3691,25424.0
2021-08-30 12:50:00,51.69,51.7,51.67,51.69,96325.0,45.3779,45.3866,45.3603,45.3779,96325.0
2021-08-30 12:55:00,51.7,51.7,51.68,51.7,129378.0,45.3866,45.3866,45.3691,45.3866,129378.0
2021-08-30 13:00:00,51.7,51.7,51.67,51.67,32132.0,45.3866,45.3866,45.3603,45.3603,32132.0
2021-08-30 13:05:00,51.67,51.68,51.65,51.68,117641.0,45.3603,45.3691,45.3427,45.3691,117641.0
2021-08-30 13:10:00,51.67,51.69,51.66,51.69,68476.0,45.3603,45.3779,45.3515,45.3779,68476.0
2021-08-30 13:15:00,51.69,51.69,51.65,51.65,63304.0,45.3779,45.3779,45.3427,45.3427,63304.0
2021-08-30 13:20:00,51.66,51.66,51.64,51.65,95527.0,45.3515,45.3515,45.334,45.3427,95527.0
2021-08-30 13:25:00,51.64,51.67,51.64,51.66,138842.0,45.334,45.3603,45.334,45.3515,138842.0
2021-08-30 13:30:00,51.66,51.67,51.65,51.66,68468.0,45.3515,45.3603,45.3427,45.3515,68468.0
2021-08-30 13:35:00,51.66,51.68,51.65,51.66,75866.0,45.3515,45.3691,45.3427,45.3515,75866.0
2021-08-30 13:40:00,51.66,51.68,51.66,51.68,118150.0,45.3515,45.3691,45.3515,45.3691,118150.0
2021-08-30 13:45:00,51.67,51.68,51.67,51.67,6962.0,45.3603,45.3691,45.3603,45.3603,6962.0
2021-08-30 13:50:00,51.68,51.68,51.66,51.67,120010.0,45.3691,45.3691,45.3515,45.3603,120010.0
2021-08-30 13:55:00,51.68,51.68,51.66,51.68,47762.0,45.3691,45.3691,45.3515,45.3691,47762.0
2021-08-30 14:00:00,51.68,51.68,51.66,51.67,24637.0,45.3691,45.3691,45.3515,45.3603,24637.0
2021-08-30 14:05:00,51.67,51.68,51.66,51.67,30143.0,45.3603,45.3691,45.3515,45.3603,30143.0
2021-08-30 14:10:00,51.66,51.68,51.66,51.67,26017.0,45.3515,45.3691,45.3515,45.3603,26017.0
2021-08-30 14:15:00,51.68,51.69,51.67,51.67,57058.0,45.3691,45.3779,45.3603,45.3603,57058.0
2021-08-30 14:20:00,51.67,51.69,51.67,51.69,72437.0,45.3603,45.3779,45.3603,45.3779,72437.0
2021-08-30 14:25:00,51.68,51.7,51.67,51.69,133720.0,45.3691,45.3866,45.3603,45.3779,133720.0
2021-08-30 14:30:00,51.7,51.7,51.68,51.69,54926.0,45.3866,45.3866,45.3691,45.3779,54926.0
2021-08-30 14:35:00,51.69,51.7,51.68,51.69,59545.0,45.3779,45.3866,45.3691,45.3779,59545.0
2021-08-30 14:40:00,51.69,51.7,51.68,51.69,115888.0,45.3779,45.3866,45.3691,45.3779,115888.0
2021-08-30 14:45:00,51.69,51.7,51.68,51.7,166573.0,45.3779,45.3866,45.3691,45.3866,166573.0
2021-08-30 14:50:00,51.69,51.7,51.68,51.7,43541.0,45.3779,45.3866,45.3691,45.3866,43541.0
2021-08-30 14:55:00,51.7,51.72,51.7,51.72,92642.0,45.3866,45.4042,45.3866,45.4042,92642.0
2021-08-30 15:00:00,51.71,51.72,51.7,51.7,140099.0,45.3954,45.4042,45.3866,45.3866,140099.0
2021-08-30 15:05:00,51.7,51.71,51.69,51.7,87736.0,45.3866,45.3954,45.3779,45.3866,87736.0
2021-08-30 15:10:00,51.7,51.71,51.67,51.68,238931.0,45.3866,45.3954,45.3603,45.3691,238931.0
2021-08-30 15:15:00,51.68,51.68,51.66,51.67,129808.0,45.3691,45.3691,45.3515,45.3603,129808.0
2021-08-30 15:20:00,51.67,51.68,51.66,51.66,137051.0,45.3603,45.3691,45.3515,45.3515,137051.0
2021-08-30 15:25:00,51.66,51.67,51.65,51.66,159593.0,45.3515,45.3603,45.3427,45.3515,159593.0
2021-08-30 15:30:00,51.65,51.67,51.64,51.66,74009.0,45.3427,45.3603,45.334,45.3515,74009.0
2021-08-30 15:35:00,51.66,51.67,51.64,51.65,70115.0,45.3515,45.3603,45.334,45.3427,70115.0
2021-08-30 15:40:00,51.64,51.65,51.63,51.65,64747.0,45.334,45.3427,45.3252,45.3427,64747.0
2021-08-30 15:45:00,51.64,51.66,51.63,51.66,169225.0,45.334,45.3515,45.3252,45.3515,169225.0
2021-08-30 15:50:00,51.65,51.66,51.63,51.65,142052.0,45.3427,45.3515,45.3252,45.3427,142052.0
2021-08-30 15:55:00,51.65,51.65,51.61,51.62,551664.0,45.3427,45.3427,45.3076,45.3164,551664.0
2021-08-31 09:30:00,52.3,52.34,52.17,52.32,502397.0,45.9134,45.9485,45.7992,45.9309,502397.0
2021-08-31 09:35:00,52.32,52.35,52.31,52.33,260561.0,45.9309,45.9573,45.9222,45.9397,260561.0
2021-08-31 09:40:00,52.33,52.35,52.29,52.3,688022.0,45.9397,45.9573,45.9046,45.9134,688022.0
2021-08-31 09:45:00,52.29,52.33,52.25,52.32,475548.0,45.9046,45.9397,45.8695,45.9309,475548.0
2021-08-31 09:50:00,52.31,52.32,52.21,52.21,349559.0,45.9222,45.9309,45.8344,45.8344,349559.0
2021-08-31 09:55:00,52.21,52.22,52.18,52.18,361088.0,45.8344,45.8431,45.808,45.808,361088.0
2021-08-31 10:00:00,52.18,52.24,52.17,52.23,198811.0,45.808,45.8607,45.7992,45.8519,198811.0
2021-08-31 10:05:00,52.22,52.24,52.19,52.23,185622.0,45.8431,45.8607,45.8168,45.8519,185622.0
2021-08-31 10:10:00,52.22,52.23,52.18,52.21,214589.0,45.8431,45.8519,45.808,45.8344,214589.0
2021-08-31 10:15:00,52.21,52.24,52.17,52.24,172081.0,45.8344,45.8607,45.7992,45.8607,172081.0
2021-08-31 10:20:00,52.24,52.27,52.22,52.24,789426.0,45.8607,45.887,45.8431,45.8607,789426.0
2021-08-31 10:25:00,52.24,52.24,52.19,52.22,234281.0,45.8607,45.8607,45.8168,45.8431,234281.0
2021-08-31 10:30:00,52.22,52.24,52.2,52.22,399716.0,45.8431,45.8607,45.8256,45.8431,399716.0
2021-08-31 10:35:00,52.22,52.26,52.21,52.26,121866.0,45.8431,45.8783,45.8344,45.8783,121866.0
2021-08-31 10:40:00,52.26,52.29,52.24,52.26,185702.0,45.8783,45.9046,45.8607,45.8783,185702.0
2021-08-31 10:45:00,52.26,52.27,52.21,52.22,220092.0,45.8783,45.887,45.8344,45.8431,220092.0
2021-08-31 10:50:00,52.21,52.25,52.18,52.24,155987.0,45.8344,45.8695,45.808,45.8607,155987.0
2021-08-31 10:55:00,52.23,52.24,52.21,52.22,93047.0,45.8519,45.8607,45.8344,45.8431,93047.0
2021-08-31 11:00:00,52.23,52.28,52.22,52.23,159903.0,45.8519,45.8958,45.8431,45.8519,159903.0
2021-08-31 11:05:00,52.23,52.27,52.2,52.23,105856.0,45.8519,45.887,45.8256,45.8519,105856.0
2021-08-31 11:10:00,52.23,52.24,52.19,52.21,85079.0,45.8519,45.8607,45.8168,45.8344,85079.0
2021-08-31 11:15:00,52.21,52.26,52.2,52.25,78369.0,45.8344,45.8783,45.8256,45.8695,78369.0
2021-08-31 11:20:00,52.25,52.28,52.23,52.26,91012.0,45.8695,45.8958,45.8519,45.8783,91012.0
2021-08-31 11:25:00,52.26,52.28,52.22,52.23,113203.0,45.8783,45.8958,45.8431,45.8519,113203.0
2021-08-31 11:30:00,52.23,52.25,52.21,52.25,102677.0,45.8519,45.8695,45.8344,45.8695,102677.0
2021-08-31 11:35:00,52.25,52.26,52.23,52.23,143736.0,45.8695,45.8783,45.8519,45.8519,143736.0
2021-08-31 11:40:00,52.24,52.28,52.23,52.28,125595.0,45.8607,45.8958,45.8519,45.8958,125595.0
2021-08-31 11:45:00,52.28,52.29,52.26,52.28,251417.0,45.8958,45.9046,45.8783,45.8958,251417.0
2021-08-31 11:50:00,52.27,52.28,52.24,52.25,98682.0,45.887,45.8958,45.8607,45.8695,98682.0
2021-08-31 11:55:00,52.26,52.26,52.24,52.26,91450.0,45.8783,45.8783,45.8607,45.8783,91450.0
2021-08-31 12:00:00,52.26,52.26,52.22,52.25,286888.0,45.8783,45.8783,45.8431,45.8695,286888.0
2021-08-31 12:05:00,52.25,52.25,52.22,52.23,164152.0,45.8695,45.8695,45.8431,45.8519,164152.0
2021-08-31 12:10:00,52.23,52.25,52.21,52.23,54171.0,45.8519,45.8695,45.8344,45.8519,54171.0
2021-08-31 12:15:00,52.24,52.25,52.22,52.23,17516.0,45.8607,45.8695,45.8431,45.8519,17516.0
2021-08-31 12:20:00,52.23,52.25,52.22,52.25,128764.0,45.8519,45.8695,45.8431,45.8695,128764.0
2021-08-31 12:25:00,52.25,52.29,52.24,52.29,103675.0,45.8695,45.9046,45.8607,45.9046,103675.0
2021-08-31 12:30:00,52.29,52.29,52.25,52.26,136538.0,45.9046,45.9046,45.8695,45.8783,136538.0
2021-08-31 12:35:00,52.26,52.27,52.24,52.25,102933.0,45.8783,45.887,45.8607,45.8695,102933.0
2021-08-31 12:40:00,52.25,52.27,52.24,52.26,32476.0,45.8695,45.887,45.8607,45.8783,32476.0
2021-08-31 12:45:00,52.26,52.27,52.25,52.27,29282.0,45.8783,45.887,45.8695,45.887,29282.0
2021-08-31 12:50:00,52.27,52.28,52.26,52.28,98689.0,45.887,45.8958,45.8783,45.8958,98689.0
2021-08-31 12:55:00,52.28,52.29,52.27,52.28,74391.0,45.8958,45.9046,45.887,45.8958,74391.0
2021-08-31 13:00:00,52.28,52.28,52.26,52.28,87965.0,45.8958,45.8958,45.8783,45.8958,87965.0
2021-08-31 13:05:00,52.27,52.28,52.27,52.28,32313.0,45.887,45.8958,45.887,45.8958,32313.0
2021-08-31 13:10:00,52.27,52.28,52.26,52.27,43913.0,45.887,45.8958,45.8783,45.887,43913.0
2021-08-31 13:15:00,52.27,52.28,52.26,52.26,64204.0,45.887,45.8958,45.8783,45.8783,64204.0
2021-08-31 13:20:00,52.27,52.27,52.24,52.25,40471.0,45.887,45.887,45.8607,45.8695,40471.0
2021-08-31 13:25:00,52.24,52.26,52.23,52.25,57368.0,45.8607,45.8783,45.8519,45.8695,57368.0
2021-08-31 13:30:00,52.25,52.25,52.23,52.24,42196.0,45.8695,45.8695,45.8519,45.8607,42196.0
2021-08-31 13:35:00,52.23,52.25,52.23,52.25,31578.0,45.8519,45.8695,45.8519,45.8695,31578.0
2021-08-31 13:40:00,52.25,52.25,52.22,52.23,97730.0,45.8695,45.8695,45.8431,45.8519,97730.0
2021-08-31 13:45:00,52.23,52.24,52.22,52.23,36720.0,45.8519,45.8607,45.8431,45.8519,36720.0
2021-08-31 13:50:00,52.23,52.25,52.23,52.23,42867.0,45.8519,45.8695,45.8519,45.8519,42867.0
2021-08-31 13:55:00,52.23,52.25,52.22,52.25,60865.0,45.8519,45.8695,45.8431,45.8695,60865.0
2021-08-31 14:00:00,52.25,52.26,52.24,52.25,108243.0,45.8695,45.8783,45.8607,45.8695,108243.0
2021-08-31 14:05:00,52.26,52.26,52.23,52.23,232954.0,45.8783,45.8783,45.8519,45.8519,232954.0
2021-08-31 14:10:00,52.24,52.25,52.23,52.25,103725.0,45.8607,45.8695,45.8519,45.8695,103725.0
2021-08-31 14:15:00,52.25,52.27,52.24,52.26,178018.0,45.8695,45.887,45.8607,45.8783,178018.0
2021-08-31 14:20:00,52.27,52.29,52.26,52.28,39272.0,45.887,45.9046,45.8783,45.8958,39272.0
2021-08-31 14:25:00,52.28,52.29,52.26,52.27,108117.0,45.8958,45.9046,45.8783,45.887,108117.0
2021-08-31 14:30:00,52.27,52.28,52.26,52.28,31419.0,45.887,45.8958,45.8783,45.8958,31419.0
2021-08-31 14:35:00,52.28,52.29,52.27,52.28,48773.0,45.8958,45.9046,45.887,45.8958,48773.0
2021-08-31 14:40:00,52.29,52.29,52.27,52.28,23339.0,45.9046,45.9046,45.887,45.8958,23339.0
2021-08-31 14:45:00,52.27,52.28,52.26,52.26,33459.0,45.887,45.8958,45.8783,45.8783,33459.0
2021-08-31 14:50:00,52.27,52.28,52.26,52.27,39654.0,45.887,45.8958,45.8783,45.887,39654.0
2021-08-31 14:55:00,52.26,52.3,52.26,52.29,24984.0,45.8783,45.9134,45.8783,45.9046,24984.0
2021-08-31 15:00:00,52.29,52.3,52.27,52.28,35241.0,45.9046,45.9134,45.887,45.8958,35241.0
2021-08-31 15:05:00,52.29,52.29,52.25,52.25,67568.0,45.9046,45.9046,45.8695,45.8695,67568.0
2021-08-31 15:10:00,52.25,52.26,52.22,52.23,77921.0,45.8695,45.8783,45.8431,45.8519,77921.0
2021-08-31 15:15:00,52.22,52.24,52.21,52.24,118412.0,45.8431,45.8607,45.8344,45.8607,118412.0
2021-08-31 15:20:00,52.23,52.24,52.21,52.23,47028.0,45.8519,45.8607,45.8344,45.8519,47028.0
2021-08-31 15:25:00,52.23,52.24,52.21,52.22,84172.0,45.8519,45.8607,45.8344,45.8431,84172.0
2021-08-31 15:30:00,52.22,52.24,52.21,52.23,98356.0,45.8431,45.8607,45.8344,45.8519,98356.0
2021-08-31 15:35:00,52.23,52.25,52.22,52.23,97617.0,45.8519,45.8695,45.8431,45.8519,97617.0
2021-08-31 15:40:00,52.24,52.26,52.23,52.25,74530.0,45.8607,45.8783,45.8519,45.8695,74530.0
2021-08-31 15:45:00,52.25,52.28,52.25,52.28,414014.0,45.8695,45.8958,45.8695,45.8958,414014.0
2021-08-31 15:50:00,52.27,52.31,52.27,52.29,196989.0,45.887,45.9222,45.887,45.9046,196989.0
2021-08-31 15:55:00,52.29,52.33,52.23,52.23,1205446.0,45.9046,45.9397,45.8519,45.8519,1205446.0
2021-09-01 09:30:00,52.51,52.59,52.49,52.57,258634.0,46.0977,46.168,46.0802,46.1504,258634.0
2021-09-01 09:35:00,52.58,52.65,52.57,52.65,253738.0,46.1592,46.2206,46.1504,46.2206,253738.0
2021-09-01 09:40:00,52.65,52.66,52.63,52.66,380217.0,46.2206,46.2294,46.2031,46.2294,380217.0
2021-09-01 09:45:00,52.66,52.7,52.64,52.69,582573.0,46.2294,46.2645,46.2119,46.2557,582573.0
2021-09-01 09:50:00,52.7,52.74,52.66,52.71,611607.0,46.2645,46.2996,46.2294,46.2733,611607.0
2021-09-01 09:55:00,52.7,52.73,52.67,52.71,437962.0,46.2645,46.2909,46.2382,46.2733,437962.0
2021-09-01 10:00:00,52.71,52.78,52.7,52.76,434281.0,46.2733,46.3348,46.2645,46.3172,434281.0
2021-09-01 10:05:00,52.77,52.8,52.76,52.79,303530.0,46.326,46.3523,46.3172,46.3435,303530.0
2021-09-01 10:10:00,52.8,52.81,52.75,52.78,518180.0,46.3523,46.3611,46.3084,46.3348,518180.0
2021-09-01 10:15:00,52.79,52.84,52.78,52.84,380575.0,46.3435,46.3874,46.3348,46.3874,380575.0
2021-09-01 10:20:00,52.84,52.88,52.82,52.84,332437.0,46.3874,46.4225,46.3699,46.3874,332437.0
2021-09-01 10:25:00,52.84,52.85,52.81,52.83,409175.0,46.3874,46.3962,46.3611,46.3787,409175.0
2021-09-01 10:30:00,52.83,52.89,52.83,52.87,300848.0,46.3787,46.4313,46.3787,46.4138,300848.0
2021-09-01 10:35:00,52.87,52.9,52.83,52.85,333104.0,46.4138,46.4401,46.3787,46.3962,333104.0
2021-09-01 10:40:00,52.85,52.87,52.83,52.84,417122.0,46.3962,46.4138,46.3787,46.3874,417122.0
2021-09-01 10:45:00,52.84,52.86,52.82,52.83,329700.0,46.3874,46.405,46.3699,46.3787,329700.0
2021-09-01 10:50:00,52.83,52.87,52.83,52.87,155483.0,46.3787,46.4138,46.3787,46.4138,155483.0
2021-09-01 10:55:00,52.87,52.89,52.86,52.87,66870.0,46.4138,46.4313,46.405,46.4138,66870.0
2021-09-01 11:00:00,52.86,52.87,52.83,52.84,309471.0,46.405,46.4138,46.3787,46.3874,309471.0
2021-09-01 11:05:00,52.84,52.88,52.83,52.87,98658.0,46.3874,46.4225,46.3787,46.4138,98658.0
2021-09-01 11:10:00,52.87,52.89,52.86,52.89,112627.0,46.4138,46.4313,46.405,46.4313,112627.0
2021-09-01 11:15:00,52.89,52.91,52.87,52.88,143573.0,46.4313,46.4489,46.4138,46.4225,143573.0
2021-09-01 11:20:00,52.88,52.88,52.85,52.86,57044.0,46.4225,46.4225,46.3962,46.405,57044.0
2021-09-01 11:25:00,52.86,52.88,52.84,52.86,55378.0,46.405,46.4225,46.3874,46.405,55378.0
2021-09-01 11:30:00,52.86,52.92,52.86,52.91,138857.0,46.405,46.4577,46.405,46.4489,138857.0
2021-09-01 11:35:00,52.91,52.92,52.89,52.9,243472.0,46.4489,46.4577,46.4313,46.4401,243472.0
2021-09-01 11:40:00,52.89,52.92,52.89,52.91,76771.0,46.4313,46.4577,46.4313,46.4489,76771.0
2021-09-01 11:45:00,52.91,52.92,52.88,52.89,185099.0,46.4489,46.4577,46.4225,46.4313,185099.0
2021-09-01 11:50:00,52.89,52.91,52.88,52.91,60026.0,46.4313,46.4489,46.4225,46.4489,60026.0
2021-09-01 11:55:00,52.91,52.94,52.9,52.93,48842.0,46.4489,46.4752,46.4401,46.4664,48842.0
2021-09-01 12:00:00,52.92,52.95,52.9,52.95,101712.0,46.4577,46.484,46.4401,46.484,101712.0
2021-09-01 12:05:00,52.95,52.99,52.95,52.99,138812.0,46.484,46.5191,46.484,46.5191,138812.0
2021-09-01 12:10:00,52.99,53.01,52.98,52.99,83101.0,46.5191,46.5367,46.5103,46.5191,83101.0
2021-09-01 12:15:00,52.98,52.99,52.96,52.98,53444.0,46.5103,46.5191,46.4928,46.5103,53444.0
2021-09-01 12:20:00,52.98,53.01,52.98,53.0,749790.0,46.5103,46.5367,46.5103,46.5279,749790.0
2021-09-01 12:25:00,53.01,53.05,53.01,53.05,3874949.0,46.5367,46.5718,46.5367,46.5718,3874949.0
2021-09-01 12:30:00,53.05,53.05,53.0,53.01,169058.0,46.5718,46.5718,46.5279,46.5367,169058.0
2021-09-01 12:35:00,53.01,53.02,53.0,53.01,386603.0,46.5367,46.5455,46.5279,46.5367,386603.0
2021-09-01 12:40:00,53.01,53.02,52.98,52.99,124958.0,46.5367,46.5455,46.5103,46.5191,124958.0
2021-09-01 12:45:00,52.99,52.99,52.98,52.99,72499.0,46.5191,46.5191,46.5103,46.5191,72499.0
2021-09-01 12:50:00,52.99,53.01,52.97,52.98,225154.0,46.5191,46.5367,46.5016,46.5103,225154.0
2021-09-01 12:55:00,52.98,53.0,52.97,52.99,200653.0,46.5103,46.5279,46.5016,46.5191,200653.0
2021-09-01 13:00:00,52.98,53.01,52.98,53.0,72003.0,46.5103,46.5367,46.5103,46.5279,72003.0
2021-09-01 13:05:00,53.0,53.01,52.96,52.97,94996.0,46.5279,46.5367,46.4928,46.5016,94996.0
2021-09-01 13:10:00,52.97,52.99,52.96,52.99,73643.0,46.5016,46.5191,46.4928,46.5191,73643.0
2021-09-01 13:15:00,52.99,53.0,52.98,52.99,71817.0,46.5191,46.5279,46.5103,46.5191,71817.0
2021-09-01 13:20:00,52.99,53.0,52.96,52.98,52734.0,46.5191,46.5279,46.4928,46.5103,52734.0
2021-09-01 13:25:00,52.99,53.0,52.98,52.98,87371.0,46.5191,46.5279,46.5103,46.5103,87371.0
2021-09-01 13:30:00,52.98,53.0,52.97,53.0,167589.0,46.5103,46.5279,46.5016,46.5279,167589.0
2021-09-01 13:35:00,53.0,53.0,52.98,53.0,338865.0,46.5279,46.5279,46.5103,46.5279,338865.0
2021-09-01 13:40:00,53.0,53.01,52.97,53.0,106632.0,46.5279,46.5367,46.5016,46.5279,106632.0
2021-09-01 13:45:00,53.0,53.0,52.97,52.98,210659.0,46.5279,46.5279,46.5016,46.5103,210659.0
2021-09-01 13:50:00,52.99,53.0,52.98,52.98,42484.0,46.5191,46.5279,46.5103,46.5103,42484.0
2021-09-01 13:55:00,52.98,52.99,52.95,52.96,74361.0,46.5103,46.5191,46.484,46.4928,74361.0
2021-09-01 14:00:00,52.96,52.97,52.96,52.97,142375.0,46.4928,46.5016,46.4928,46.5016,142375.0
2021-09-01 14:05:00,52.97,52.99,52.96,52.98,180277.0,46.5016,46.5191,46.4928,46.5103,180277.0
2021-09-01 14:10:00,52.98,52.99,52.96,52.97,109041.0,46.5103,46.5191,46.4928,46.5016,109041.0
2021-09-01 14:15:00,52.97,52.97,52.94,52.95,144215.0,46.5016,46.5016,46.4752,46.484,144215.0
2021-09-01 14:20:00,52.95,52.97,52.94,52.95,135677.0,46.484,46.5016,46.4752,46.484,135677.0
2021-09-01 14:25:00,52.95,52.98,52.94,52.97,52964.0,46.484,46.5103,46.4752,46.5016,52964.0
2021-09-01 14:30:00,52.96,52.97,52.91,52.92,95817.0,46.4928,46.5016,46.4489,46.4577,95817.0
2021-09-01 14:35:00,52.91,52.92,52.9,52.91,182615.0,46.4489,46.4577,46.4401,46.4489,182615.0
2021-09-01 14:40:00,52.91,52.94,52.91,52.93,150253.0,46.4489,46.4752,46.4489,46.4664,150253.0
2021-09-01 14:45:00,52.93,52.94,52.92,52.92,44778.0,46.4664,46.4752,46.4577,46.4577,44778.0
2021-09-01 14:50:00,52.92,52.94,52.92,52.94,128589.0,46.4577,46.4752,46.4577,46.4752,128589.0
2021-09-01 14:55:00,52.93,52.96,52.93,52.96,44237.0,46.4664,46.4928,46.4664,46.4928,44237.0
2021-09-01 15:00:00,52.95,52.96,52.92,52.95,172072.0,46.484,46.4928,46.4577,46.484,172072.0
2021-09-01 15:05:00,52.95,52.96,52.89,52.89,144641.0,46.484,46.4928,46.4313,46.4313,144641.0
2021-09-01 15:10:00,52.9,52.95,52.9,52.94,139409.0,46.4401,46.484,46.4401,46.4752,139409.0
2021-09-01 15:15:00,52.94,52.96,52.93,52.95,145946.0,46.4752,46.4928,46.4664,46.484,145946.0
2021-09-01 15:20:00,52.95,52.95,52.93,52.93,108383.0,46.484,46.484,46.4664,46.4664,108383.0
2021-09-01 15:25:00,52.93,52.93,52.9,52.91,138639.0,46.4664,46.4664,46.4401,46.4489,138639.0
2021-09-01 15:30:00,52.91,52.93,52.89,52.91,128836.0,46.4489,46.4664,46.4313,46.4489,128836.0
2021-09-01 15:35:00,52.9,52.91,52.87,52.88,142932.0,46.4401,46.4489,46.4138,46.4225,142932.0
2021-09-01 15:40:00,52.88,52.9,52.84,52.86,134965.0,46.4225,46.4401,46.3874,46.405,134965.0
2021-09-01 15:45:00,52.86,52.89,52.85,52.87,145386.0,46.405,46.4313,46.3962,46.4138,145386.0
2021-09-01 15:50:00,52.87,52.89,52.86,52.87,214248.0,46.4138,46.4313,46.405,46.4138,214248.0
2021-09-01 15:55:00,52.86,52.87,52.83,52.87,449643.0,46.405,46.4138,46.3787,46.4138,449643.0
2021-09-02 09:30:00,52.87,52.91,52.8,52.9,303411.0,46.4138,46.4489,46.3523,46.4401,303411.0
2021-09-02 09:35:00,52.89,52.89,52.74,52.76,112566.0,46.4313,46.4313,46.2996,46.3172,112566.0
2021-09-02 09:40:00,52.77,52.8,52.75,52.75,68848.0,46.326,46.3523,46.3084,46.3084,68848.0
2021-09-02 09:45:00,52.75,52.84,52.75,52.83,121466.0,46.3084,46.3874,46.3084,46.3787,121466.0
2021-09-02 09:50:00,52.83,52.83,52.79,52.81,92687.0,46.3787,46.3787,46.3435,46.3611,92687.0
2021-09-02 09:55:00,52.81,52.82,52.76,52.77,63820.0,46.3611,46.3699,46.3172,46.326,63820.0
2021-09-02 10:00:00,52.78,52.81,52.75,52.78,179225.0,46.3348,46.3611,46.3084,46.3348,179225.0
2021-09-02 10:05:00,52.78,52.81,52.75,52.76,86646.0,46.3348,46.3611,46.3084,46.3172,86646.0
2021-09-02 10:10:00,52.76,52.8,52.73,52.79,216619.0,46.3172,46.3523,46.2909,46.3435,216619.0
2021-09-02 10:15:00,52.8,52.81,52.76,52.77,46138.0,46.3523,46.3611,46.3172,46.326,46138.0
2021-09-02 10:20:00,52.77,52.81,52.77,52.81,41561.0,46.326,46.3611,46.326,46.3611,41561.0
2021-09-02 10:25:00,52.81,52.86,52.81,52.86,243321.0,46.3611,46.405,46.3611,46.405,243321.0
2021-09-02 10:30:00,52.86,52.89,52.85,52.88,77849.0,46.405,46.4313,46.3962,46.4225,77849.0
2021-09-02 10:35:00,52.87,52.92,52.85,52.89,109086.0,46.4138,46.4577,46.3962,46.4313,109086.0
2021-09-02 10:40:00,52.89,52.92,52.89,52.91,17965.0,46.4313,46.4577,46.4313,46.4489,17965.0
2021-09-02 10:45:00,52.91,52.92,52.89,52.9,53475.0,46.4489,46.4577,46.4313,46.4401,53475.0
2021-09-02 10:50:00,52.9,52.95,52.89,52.94,45678.0,46.4401,46.484,46.4313,46.4752,45678.0
2021-09-02 10:55:00,52.94,52.96,52.91,52.93,151808.0,46.4752,46.4928,46.4489,46.4664,151808.0
2021-09-02 11:00:00,52.93,52.95,52.91,52.92,104220.0,46.4664,46.484,46.4489,46.4577,104220.0
2021-09-02 11:05:00,52.92,52.94,52.9,52.9,77744.0,46.4577,46.4752,46.4401,46.4401,77744.0
2021-09-02 11:10:00,52.91,52.93,52.9,52.92,83225.0,46.4489,46.4664,46.4401,46.4577,83225.0
2021-09-02 11:15:00,52.92,52.95,52.92,52.93,74083.0,46.4577,46.484,46.4577,46.4664,74083.0
2021-09-02 11:20:00,52.93,52.94,52.89,52.91,116942.0,46.4664,46.4752,46.4313,46.4489,116942.0
2021-09-02 11:25:00,52.91,52.92,52.9,52.92,26882.0,46.4489,46.4577,46.4401,46.4577,26882.0
2021-09-02 11:30:00,52.91,52.93,52.89,52.89,129638.0,46.4489,46.4664,46.4313,46.4313,129638.0
2021-09-02 11:35:00,52.89,52.93,52.88,52.91,54154.0,46.4313,46.4664,46.4225,46.4489,54154.0
2021-09-02 11:40:00,52.91,52.93,52.9,52.91,11352.0,46.4489,46.4664,46.4401,46.4489,11352.0
2021-09-02 11:45:00,52.91,52.92,52.89,52.9,62164.0,46.4489,46.4577,46.4313,46.4401,62164.0
2021-09-02 11:50:00,52.89,52.89,52.85,52.86,96791.0,46.4313,46.4313,46.3962,46.405,96791.0
2021-09-02 11:55:00,52.86,52.87,52.83,52.84,66046.0,46.405,46.4138,46.3787,46.3874,66046.0
2021-09-02 12:00:00,52.84,52.85,52.82,52.83,34222.0,46.3874,46.3962,46.3699,46.3787,34222.0
2021-09-02 12:05:00,52.83,52.83,52.79,52.8,113557.0,46.3787,46.3787,46.3435,46.3523,113557.0
2021-09-02 12:10:00,52.8,52.81,52.78,52.8,62423.0,46.3523,46.3611,46.3348,46.3523,62423.0
2021-09-02 12:15:00,52.79,52.8,52.77,52.78,111961.0,46.3435,46.3523,46.326,46.3348,111961.0
2021-09-02 12:20:00,52.78,52.79,52.77,52.79,38779.0,46.3348,46.3435,46.326,46.3435,38779.0
2021-09-02 12:25:00,52.79,52.81,52.78,52.8,30812.0,46.3435,46.3611,46.3348,46.3523,30812.0
2021-09-02 12:30:00,52.8,52.8,52.78,52.79,25445.0,46.3523,46.3523,46.3348,46.3435,25445.0
2021-09-02 12:35:00,52.78,52.79,52.73,52.73,39642.0,46.3348,46.3435,46.2909,46.2909,39642.0
2021-09-02 12:40:00,52.73,52.78,52.73,52.77,88826.0,46.2909,46.3348,46.2909,46.326,88826.0
2021-09-02 12:45:00,52.77,52.77,52.75,52.77,148701.0,46.326,46.326,46.3084,46.326,148701.0
2021-09-02 12:50:00,52.76,52.78,52.76,52.78,28628.0,46.3172,46.3348,46.3172,46.3348,28628.0
2021-09-02 12:55:00,52.78,52.79,52.75,52.75,102060.0,46.3348,46.3435,46.3084,46.3084,102060.0
2021-09-02 13:00:00,52.76,52.77,52.75,52.76,135992.0,46.3172,46.326,46.3084,46.3172,135992.0
2021-09-02 13:05:00,52.76,52.76,52.73,52.73,102527.0,46.3172,46.3172,46.2909,46.2909,102527.0
2021-09-02 13:10:00,52.73,52.74,52.71,52.72,137155.0,46.2909,46.2996,46.2733,46.2821,137155.0
2021-09-02 13:15:00,52.72,52.73,52.7,52.71,104614.0,46.2821,46.2909,46.2645,46.2733,104614.0
2021-09-02 13:20:00,52.71,52.73,52.68,52.69,190396.0,46.2733,46.2909,46.247,46.2557,190396.0
2021-09-02 13:25:00,52.69,52.71,52.67,52.7,203423.0,46.2557,46.2733,46.2382,46.2645,203423.0
2021-09-02 13:30:00,52.7,52.71,52.68,52.7,125013.0,46.2645,46.2733,46.247,46.2645,125013.0
2021-09-02 13:35:00,52.71,52.71,52.68,52.68,264666.0,46.2733,46.2733,46.247,46.247,264666.0
2021-09-02 13:40:00,52.69,52.69,52.66,52.66,193204.0,46.2557,46.2557,46.2294,46.2294,193204.0
2021-09-02 13:45:00,52.67,52.68,52.65,52.66,286234.0,46.2382,46.247,46.2206,46.2294,286234.0
2021-09-02 13:50:00,52.66,52.67,52.64,52.65,99214.0,46.2294,46.2382,46.2119,46.2206,99214.0
2021-09-02 13:55:00,52.65,52.67,52.64,52.66,97294.0,46.2206,46.2382,46.2119,46.2294,97294.0
2021-09-02 14:00:00,52.65,52.66,52.63,52.64,91256.0,46.2206,46.2294,46.2031,46.2119,91256.0
2021-09-02 14:05:00,52.64,52.66,52.64,52.66,58867.0,46.2119,46.2294,46.2119,46.2294,58867.0
2021-09-02 14:10:00,52.66,52.68,52.63,52.68,80671.0,46.2294,46.247,46.2031,46.247,80671.0
2021-09-02 14:15:00,52.67,52.67,52.65,52.67,41874.0,46.2382,46.2382,46.2206,46.2382,41874.0
2021-09-02 14:20:00,52.67,52.67,52.63,52.64,26647.0,46.2382,46.2382,46.2031,46.2119,26647.0
2021-09-02 14:25:00,52.64,52.65,52.61,52.63,83694.0,46.2119,46.2206,46.1855,46.2031,83694.0
2021-09-02 14:30:00,52.63,52.65,52.62,52.64,174057.0,46.2031,46.2206,46.1943,46.2119,174057.0
2021-09-02 14:35:00,52.65,52.65,52.62,52.64,76114.0,46.2206,46.2206,46.1943,46.2119,76114.0
2021-09-02 14:40:00,52.64,52.65,52.63,52.63,60799.0,46.2119,46.2206,46.2031,46.2031,60799.0
2021-09-02 14:45:00,52.64,52.64,52.62,52.63,36899.0,46.2119,46.2119,46.1943,46.2031,36899.0
2021-09-02 14:50:00,52.62,52.63,52.62,52.63,35633.0,46.1943,46.2031,46.1943,46.2031,35633.0
2021-09-02 14:55:00,52.62,52.65,52.62,52.64,71336.0,46.1943,46.2206,46.1943,46.2119,71336.0
2021-09-02 15:00:00,52.64,52.67,52.64,52.65,170917.0,46.2119,46.2382,46.2119,46.2206,170917.0
2021-09-02 15:05:00,52.65,52.65,52.63,52.64,55298.0,46.2206,46.2206,46.2031,46.2119,55298.0
2021-09-02 15:10:00,52.63,52.66,52.63,52.65,61882.0,46.2031,46.2294,46.2031,46.2206,61882.0
2021-09-02 15:15:00,52.66,52.66,52.63,52.64,62895.0,46.2294,46.2294,46.2031,46.2119,62895.0
2021-09-02 15:20:00,52.63,52.65,52.62,52.63,62016.0,46.2031,46.2206,46.1943,46.2031,62016.0
2021-09-02 15:25:00,52.62,52.63,52.6,52.61,74250.0,46.1943,46.2031,46.1767,46.1855,74250.0
2021-09-02 15:30:00,52.61,52.62,52.6,52.61,150507.0,46.1855,46.1943,46.1767,46.1855,150507.0
2021-09-02 15:35:00,52.61,52.62,52.59,52.62,152863.0,46.1855,46.1943,46.168,46.1943,152863.0
2021-09-02 15:40:00,52.62,52.64,52.61,52.61,63878.0,46.1943,46.2119,46.1855,46.1855,63878.0
2021-09-02 15:45:00,52.61,52.61,52.58,52.58,157113.0,46.1855,46.1855,46.1592,46.1592,157113.0
2021-09-02 15:50:00,52.58,52.62,52.58,52.61,204275.0,46.1592,46.1943,46.1592,46.1855,204275.0
2021-09-02 15:55:00,52.62,52.66,52.6,52.66,352268.0,46.1943,46.2294,46.1767,46.2294,352268.0
2021-09-03 09:30:00,52.75,52.83,52.75,52.78,274659.0,46.3084,46.3787,46.3084,46.3348,274659.0
2021-09-03 09:35:00,52.78,52.79,52.7,52.73,225237.0,46.3348,46.3435,46.2645,46.2909,225237.0
2021-09-03 09:40:00,52.73,52.81,52.7,52.81,63952.0,46.2909,46.3611,46.2645,46.3611,63952.0
2021-09-03 09:45:00,52.8,52.87,52.79,52.84,121931.0,46.3523,46.4138,46.3435,46.3874,121931.0
2021-09-03 09:50:00,52.85,52.86,52.81,52.84,143612.0,46.3962,46.405,46.3611,46.3874,143612.0
2021-09-03 09:55:00,52.85,52.93,52.82,52.91,110322.0,46.3962,46.4664,46.3699,46.4489,110322.0
2021-09-03 10:00:00,52.91,52.93,52.87,52.9,173087.0,46.4489,46.4664,46.4138,46.4401,173087.0
2021-09-03 10:05:00,52.9,52.9,52.84,52.86,163066.0,46.4401,46.4401,46.3874,46.405,163066.0
2021-09-03 10:10:00,52.86,52.92,52.83,52.9,157713.0,46.405,46.4577,46.3787,46.4401,157713.0
2021-09-03 10:15:00,52.9,52.91,52.87,52.87,68168.0,46.4401,46.4489,46.4138,46.4138,68168.0
2021-09-03 10:20:00,52.87,52.9,52.86,52.87,144642.0,46.4138,46.4401,46.405,46.4138,144642.0
2021-09-03 10:25:00,52.88,52.9,52.87,52.89,102931.0,46.4225,46.4401,46.4138,46.4313,102931.0
2021-09-03 10:30:00,52.89,52.93,52.86,52.93,207063.0,46.4313,46.4664,46.405,46.4664,207063.0
2021-09-03 10:35:00,52.92,52.94,52.86,52.86,241707.0,46.4577,46.4752,46.405,46.405,241707.0
2021-09-03 10:40:00,52.85,52.91,52.85,52.91,146976.0,46.3962,46.4489,46.3962,46.4489,146976.0
2021-09-03 10:45:00,52.91,52.91,52.87,52.88,139191.0,46.4489,46.4489,46.4138,46.4225,139191.0
2021-09-03 10:50:00,52.88,52.9,52.87,52.88,116798.0,46.4225,46.4401,46.4138,46.4225,116798.0
2021-09-03 10:55:00,52.88,52.94,52.88,52.93,195335.0,46.4225,46.4752,46.4225,46.4664,195335.0
2021-09-03 11:00:00,52.93,52.93,52.9,52.92,88069.0,46.4664,46.4664,46.4401,46.4577,88069.0
2021-09-03 11:05:00,52.92,52.92,52.89,52.92,44373.0,46.4577,46.4577,46.4313,46.4577,44373.0
2021-09-03 11:10:00,52.92,52.94,52.91,52.92,156008.0,46.4577,46.4752,46.4489,46.4577,156008.0
2021-09-03 11:15:00,52.92,52.93,52.85,52.86,38591.0,46.4577,46.4664,46.3962,46.405,38591.0
2021-09-03 11:20:00,52.86,52.88,52.83,52.88,40287.0,46.405,46.4225,46.3787,46.4225,40287.0
2021-09-03 11:25:00,52.88,52.88,52.85,52.88,397115.0,46.4225,46.4225,46.3962,46.4225,397115.0
2021-09-03 11:30:00,52.87,52.88,52.85,52.86,30119.0,46.4138,46.4225,46.3962,46.405,30119.0
2021-09-03 11:35:00,52.85,52.86,52.83,52.84,61569.0,46.3962,46.405,46.3787,46.3874,61569.0
2021-09-03 11:40:00,52.84,52.86,52.83,52.86,85906.0,46.3874,46.405,46.3787,46.405,85906.0
2021-09-03 11:45:00,52.86,52.89,52.85,52.87,20245.0,46.405,46.4313,46.3962,46.4138,20245.0
2021-09-03 11:50:00,52.86,52.88,52.85,52.87,43682.0,46.405,46.4225,46.3962,46.4138,43682.0
2021-09-03 11:55:00,52.87,52.88,52.84,52.85,46517.0,46.4138,46.4225,46.3874,46.3962,46517.0
2021-09-03 12:00:00,52.84,52.85,52.83,52.84,58929.0,46.3874,46.3962,46.3787,46.3874,58929.0
2021-09-03 12:05:00,52.84,52.87,52.84,52.86,42917.0,46.3874,46.4138,46.3874,46.405,42917.0
2021-09-03 12:10:00,52.87,52.87,52.84,52.85,38009.0,46.4138,46.4138,46.3874,46.3962,38009.0
2021-09-03 12:15:00,52.86,52.87,52.85,52.86,24103.0,46.405,46.4138,46.3962,46.405,24103.0
2021-09-03 12:20:00,52.86,52.88,52.85,52.88,19600.0,46.405,46.4225,46.3962,46.4225,19600.0
2021-09-03 12:25:00,52.88,52.88,52.86,52.87,49631.0,46.4225,46.4225,46.405,46.4138,49631.0
2021-09-03 12:30:00,52.88,52.89,52.86,52.88,33268.0,46.4225,46.4313,46.405,46.4225,33268.0
2021-09-03 12:35:00,52.87,52.9,52.87,52.88,41636.0,46.4138,46.4401,46.4138,46.4225,41636.0
2021-09-03 12:40:00,52.88,52.89,52.86,52.87,15232.0,46.4225,46.4313,46.405,46.4138,15232.0
2021-09-03 12:45:00,52.86,52.88,52.86,52.87,28658.0,46.405,46.4225,46.405,46.4138,28658.0
2021-09-03 12:50:00,52.87,52.87,52.85,52.87,107431.0,46.4138,46.4138,46.3962,46.4138,107431.0
2021-09-03 12:55:00,52.87,52.88,52.84,52.87,118569.0,46.4138,46.4225,46.3874,46.4138,118569.0
2021-09-03 13:00:00,52.87,52.89,52.86,52.89,63298.0,46.4138,46.4313,46.405,46.4313,63298.0
2021-09-03 13:05:00,52.88,52.9,52.88,52.89,21529.0,46.4225,46.4401,46.4225,46.4313,21529.0
2021-09-03 13:10:00,52.89,52.9,52.89,52.9,7818.0,46.4313,46.4401,46.4313,46.4401,7818.0
2021-09-03 13:15:00,52.89,52.9,52.88,52.88,15103.0,46.4313,46.4401,46.4225,46.4225,15103.0
2021-09-03 13:20:00,52.89,52.91,52.88,52.9,48274.0,46.4313,46.4489,46.4225,46.4401,48274.0
2021-09-03 13:25:00,52.91,52.91,52.89,52.9,63399.0,46.4489,46.4489,46.4313,46.4401,63399.0
2021-09-03 13:30:00,52.9,52.9,52.89,52.89,68578.0,46.4401,46.4401,46.4313,46.4313,68578.0
2021-09-03 13:35:00,52.89,52.9,52.88,52.89,61512.0,46.4313,46.4401,46.4225,46.4313,61512.0
2021-09-03 13:40:00,52.89,52.9,52.88,52.89,69505.0,46.4313,46.4401,46.4225,46.4313,69505.0
2021-09-03 13:45:00,52.89,52.9,52.88,52.89,51673.0,46.4313,46.4401,46.4225,46.4313,51673.0
2021-09-03 13:50:00,52.89,52.9,52.88,52.88,104344.0,46.4313,46.4401,46.4225,46.4225,104344.0
2021-09-03 13:55:00,52.88,52.89,52.88,52.89,27348.0,46.4225,46.4313,46.4225,46.4313,27348.0
2021-09-03 14:00:00,52.88,52.88,52.86,52.88,15181.0,46.4225,46.4225,46.405,46.4225,15181.0
2021-09-03 14:05:00,52.88,52.89,52.87,52.89,29423.0,46.4225,46.4313,46.4138,46.4313,29423.0
2021-09-03 14:10:00,52.89,52.9,52.88,52.9,26687.0,46.4313,46.4401,46.4225,46.4401,26687.0
2021-09-03 14:15:00,52.89,52.9,52.89,52.9,23349.0,46.4313,46.4401,46.4313,46.4401,23349.0
2021-09-03 14:20:00,52.9,52.9,52.89,52.9,13358.0,46.4401,46.4401,46.4313,46.4401,13358.0
2021-09-03 14:25:00,52.9,52.9,52.88,52.89,40286.0,46.4401,46.4401,46.4225,46.4313,40286.0
2021-09-03 14:30:00,52.89,52.89,52.88,52.89,27460.0,46.4313,46.4313,46.4225,46.4313,27460.0
2021-09-03 14:35:00,52.89,52.9,52.88,52.89,38366.0,46.4313,46.4401,46.4225,46.4313,38366.0
2021-09-03 14:40:00,52.89,52.9,52.87,52.88,35023.0,46.4313,46.4401,46.4138,46.4225,35023.0
2021-09-03 14:45:00,52.88,52.89,52.88,52.89,31726.0,46.4225,46.4313,46.4225,46.4313,31726.0
2021-09-03 14:50:00,52.89,52.91,52.88,52.91,34625.0,46.4313,46.4489,46.4225,46.4489,34625.0
2021-09-03 14:55:00,52.91,52.94,52.9,52.93,40494.0,46.4489,46.4752,46.4401,46.4664,40494.0
2021-09-03 15:00:00,52.93,52.94,52.92,52.93,17251.0,46.4664,46.4752,46.4577,46.4664,17251.0
2021-09-03 15:05:00,52.94,52.95,52.92,52.93,35961.0,46.4752,46.484,46.4577,46.4664,35961.0
2021-09-03 15:10:00,52.92,52.94,52.92,52.94,32100.0,46.4577,46.4752,46.4577,46.4752,32100.0
2021-09-03 15:15:00,52.94,52.95,52.92,52.94,52423.0,46.4752,46.484,46.4577,46.4752,52423.0
2021-09-03 15:20:00,52.93,52.94,52.92,52.94,23770.0,46.4664,46.4752,46.4577,46.4752,23770.0
2021-09-03 15:25:00,52.94,52.94,52.91,52.93,41489.0,46.4752,46.4752,46.4489,46.4664,41489.0
2021-09-03 15:30:00,52.93,52.94,52.92,52.94,69864.0,46.4664,46.4752,46.4577,46.4752,69864.0
2021-09-03 15:35:00,52.93,52.94,52.91,52.92,56141.0,46.4664,46.4752,46.4489,46.4577,56141.0
2021-09-03 15:40:00,52.92,52.92,52.9,52.91,38484.0,46.4577,46.4577,46.4401,46.4489,38484.0
2021-09-03 15:45:00,52.91,52.92,52.9,52.92,113016.0,46.4489,46.4577,46.4401,46.4577,113016.0
2021-09-03 15:50:00,52.92,52.94,52.9,52.91,124789.0,46.4577,46.4752,46.4401,46.4489,124789.0
2021-09-03 15:55:00,52.91,52.91,52.86,52.88,188346.0,46.4489,46.4489,46.405,46.4225,188346.0
2021-09-07 09:30:00,53.14,53.28,53.13,53.25,318499.0,46.6508,46.7737,46.642,46.7474,318499.0
2021-09-07 09:35:00,53.24,53.28,53.23,53.25,138352.0,46.7386,46.7737,46.7298,46.7474,138352.0
2021-09-07 09:40:00,53.25,53.38,53.25,53.36,127246.0,46.7474,46.8615,46.7474,46.8439,127246.0
2021-09-07 09:45:00,53.37,53.44,53.34,53.42,280969.0,46.8527,46.9142,46.8264,46.8966,280969.0
2021-09-07 09:50:00,53.41,53.44,53.4,53.41,129269.0,46.8878,46.9142,46.879,46.8878,129269.0
2021-09-07 09:55:00,53.41,53.42,53.38,53.4,135187.0,46.8878,46.8966,46.8615,46.879,135187.0
2021-09-07 10:00:00,53.41,53.44,53.34,53.35,200716.0,46.8878,46.9142,46.8264,46.8352,200716.0
2021-09-07 10:05:00,53.35,53.36,53.3,53.33,168977.0,46.8352,46.8439,46.7913,46.8176,168977.0
2021-09-07 10:10:00,53.32,53.33,53.29,53.32,269925.0,46.8088,46.8176,46.7825,46.8088,269925.0
2021-09-07 10:15:00,53.32,53.33,53.27,53.28,113932.0,46.8088,46.8176,46.7649,46.7737,113932.0
2021-09-07 10:20:00,53.27,53.3,53.26,53.28,172305.0,46.7649,46.7913,46.7561,46.7737,172305.0
2021-09-07 10:25:00,53.28,53.31,53.26,53.31,72816.0,46.7737,46.8,46.7561,46.8,72816.0
2021-09-07 10:30:00,53.3,53.34,53.27,53.28,120161.0,46.7913,46.8264,46.7649,46.7737,120161.0
2021-09-07 10:35:00,53.27,53.31,53.27,53.29,92960.0,46.7649,46.8,46.7649,46.7825,92960.0
2021-09-07 10:40:00,53.29,53.34,53.28,53.34,36215.0,46.7825,46.8264,46.7737,46.8264,36215.0
2021-09-07 10:45:00,53.34,53.36,53.31,53.35,100576.0,46.8264,46.8439,46.8,46.8352,100576.0
2021-09-07 10:50:00,53.36,53.37,53.34,53.35,49005.0,46.8439,46.8527,46.8264,46.8352,49005.0
2021-09-07 10:55:00,53.35,53.37,53.34,53.37,46117.0,46.8352,46.8527,46.8264,46.8527,46117.0
2021-09-07 11:00:00,53.37,53.37,53.33,53.34,34080.0,46.8527,46.8527,46.8176,46.8264,34080.0
2021-09-07 11:05:00,53.35,53.35,53.27,53.28,103398.0,46.8352,46.8352,46.7649,46.7737,103398.0
2021-09-07 11:10:00,53.28,53.31,53.27,53.29,74731.0,46.7737,46.8,46.7649,46.7825,74731.0
2021-09-07 11:15:00,53.28,53.3,53.27,53.3,37155.0,46.7737,46.7913,46.7649,46.7913,37155.0
2021-09-07 11:20:00,53.3,53.31,53.28,53.29,40970.0,46.7913,46.8,46.7737,46.7825,40970.0
2021-09-07 11:25:00,53.29,53.3,53.27,53.29,67938.0,46.7825,46.7913,46.7649,46.7825,67938.0
2021-09-07 11:30:00,53.3,53.33,53.29,53.33,53468.0,46.7913,46.8176,46.7825,46.8176,53468.0
2021-09-07 11:35:00,53.33,53.33,53.32,53.32,20885.0,46.8176,46.8176,46.8088,46.8088,20885.0
2021-09-07 11:40:00,53.33,53.35,53.32,53.33,116432.0,46.8176,46.8352,46.8088,46.8176,116432.0
2021-09-07 11:45:00,53.34,53.35,53.33,53.34,37146.0,46.8264,46.8352,46.8176,46.8264,37146.0
2021-09-07 11:50:00,53.35,53.39,53.34,53.38,292099.0,46.8352,46.8703,46.8264,46.8615,292099.0
2021-09-07 11:55:00,53.38,53.4,53.37,53.39,121349.0,46.8615,46.879,46.8527,46.8703,121349.0
2021-09-07 12:00:00,53.39,53.42,53.38,53.39,75588.0,46.8703,46.8966,46.8615,46.8703,75588.0
2021-09-07 12:05:00,53.4,53.41,53.37,53.38,57020.0,46.879,46.8878,46.8527,46.8615,57020.0
2021-09-07 12:10:00,53.39,53.39,53.37,53.38,33133.0,46.8703,46.8703,46.8527,46.8615,33133.0
2021-09-07 12:15:00,53.38,53.38,53.36,53.38,59097.0,46.8615,46.8615,46.8439,46.8615,59097.0
2021-09-07 12:20:00,53.37,53.38,53.35,53.36,90055.0,46.8527,46.8615,46.8352,46.8439,90055.0
2021-09-07 12:25:00,53.36,53.38,53.35,53.37,37294.0,46.8439,46.8615,46.8352,46.8527,37294.0
2021-09-07 12:30:00,53.37,53.39,53.36,53.39,183719.0,46.8527,46.8703,46.8439,46.8703,183719.0
2021-09-07 12:35:00,53.39,53.41,53.38,53.4,80351.0,46.8703,46.8878,46.8615,46.879,80351.0
2021-09-07 12:40:00,53.4,53.43,53.39,53.42,15204.0,46.879,46.9054,46.8703,46.8966,15204.0
2021-09-07 12:45:00,53.43,53.44,53.38,53.39,290635.0,46.9054,46.9142,46.8615,46.8703,290635.0
2021-09-07 12:50:00,53.39,53.39,53.35,53.36,295129.0,46.8703,46.8703,46.8352,46.8439,295129.0
2021-09-07 12:55:00,53.36,53.37,53.35,53.37,51822.0,46.8439,46.8527,46.8352,46.8527,51822.0
2021-09-07 13:00:00,53.38,53.38,53.35,53.35,56702.0,46.8615,46.8615,46.8352,46.8352,56702.0
2021-09-07 13:05:00,53.36,53.38,53.35,53.38,27045.0,46.8439,46.8615,46.8352,46.8615,27045.0
2021-09-07 13:10:00,53.38,53.4,53.37,53.4,39168.0,46.8615,46.879,46.8527,46.879,39168.0
2021-09-07 13:15:00,53.4,53.42,53.39,53.41,43153.0,46.879,46.8966,46.8703,46.8878,43153.0
2021-09-07 13:20:00,53.42,53.43,53.4,53.41,19011.0,46.8966,46.9054,46.879,46.8878,19011.0
2021-09-07 13:25:00,53.4,53.41,53.39,53.4,46346.0,46.879,46.8878,46.8703,46.879,46346.0
2021-09-07 13:30:00,53.39,53.42,53.39,53.41,77251.0,46.8703,46.8966,46.8703,46.8878,77251.0
2021-09-07 13:35:00,53.42,53.42,53.4,53.41,174538.0,46.8966,46.8966,46.879,46.8878,174538.0
2021-09-07 13:40:00,53.41,53.43,53.41,53.41,37977.0,46.8878,46.9054,46.8878,46.8878,37977.0
2021-09-07 13:45:00,53.42,53.44,53.42,53.43,139065.0,46.8966,46.9142,46.8966,46.9054,139065.0
2021-09-07 13:50:00,53.43,53.44,53.42,53.44,108981.0,46.9054,46.9142,46.8966,46.9142,108981.0
2021-09-07 13:55:00,53.43,53.44,53.42,53.42,61625.0,46.9054,46.9142,46.8966,46.8966,61625.0
2021-09-07 14:00:00,53.42,53.43,53.42,53.42,38121.0,46.8966,46.9054,46.8966,46.8966,38121.0
2021-09-07 14:05:00,53.42,53.43,53.41,53.41,29296.0,46.8966,46.9054,46.8878,46.8878,29296.0
2021-09-07 14:10:00,53.41,53.43,53.41,53.43,58428.0,46.8878,46.9054,46.8878,46.9054,58428.0
2021-09-07 14:15:00,53.43,53.43,53.4,53.41,80876.0,46.9054,46.9054,46.879,46.8878,80876.0
2021-09-07 14:20:00,53.41,53.42,53.4,53.41,79911.0,46.8878,46.8966,46.879,46.8878,79911.0
2021-09-07 14:25:00,53.41,53.43,53.41,53.43,69974.0,46.8878,46.9054,46.8878,46.9054,69974.0
2021-09-07 14:30:00,53.43,53.44,53.41,53.44,89302.0,46.9054,46.9142,46.8878,46.9142,89302.0
2021-09-07 14:35:00,53.44,53.45,53.43,53.44,43615.0,46.9142,46.9229,46.9054,46.9142,43615.0
2021-09-07 14:40:00,53.44,53.44,53.42,53.44,22500.0,46.9142,46.9142,46.8966,46.9142,22500.0
2021-09-07 14:45:00,53.44,53.44,53.41,53.43,39846.0,46.9142,46.9142,46.8878,46.9054,39846.0
2021-09-07 14:50:00,53.43,53.43,53.41,53.43,80451.0,46.9054,46.9054,46.8878,46.9054,80451.0
2021-09-07 14:55:00,53.43,53.43,53.42,53.43,33223.0,46.9054,46.9054,46.8966,46.9054,33223.0
2021-09-07 15:00:00,53.43,53.43,53.41,53.41,46413.0,46.9054,46.9054,46.8878,46.8878,46413.0
2021-09-07 15:05:00,53.41,53.41,53.39,53.41,24679.0,46.8878,46.8878,46.8703,46.8878,24679.0
2021-09-07 15:10:00,53.41,53.41,53.4,53.41,24808.0,46.8878,46.8878,46.879,46.8878,24808.0
2021-09-07 15:15:00,53.41,53.41,53.36,53.38,156503.0,46.8878,46.8878,46.8439,46.8615,156503.0
2021-09-07 15:20:00,53.38,53.38,53.37,53.38,33412.0,46.8615,46.8615,46.8527,46.8615,33412.0
2021-09-07 15:25:00,53.38,53.39,53.34,53.34,62755.0,46.8615,46.8703,46.8264,46.8264,62755.0
2021-09-07 15:30:00,53.34,53.36,53.33,53.35,86204.0,46.8264,46.8439,46.8176,46.8352,86204.0
2021-09-07 15:35:00,53.35,53.36,53.32,53.33,48547.0,46.8352,46.8439,46.8088,46.8176,48547.0
2021-09-07 15:40:00,53.33,53.33,53.31,53.33,292180.0,46.8176,46.8176,46.8,46.8176,292180.0
2021-09-07 15:45:00,53.32,53.34,53.31,53.33,98718.0,46.8088,46.8264,46.8,46.8176,98718.0
2021-09-07 15:50:00,53.33,53.34,53.29,53.3,156213.0,46.8176,46.8264,46.7825,46.7913,156213.0
2021-09-07 15:55:00,53.3,53.33,53.29,53.33,279338.0,46.7913,46.8176,46.7825,46.8176,279338.0
2021-09-08 09:30:00,53.04,53.04,52.86,52.87,397100.0,46.563,46.563,46.405,46.4138,397100.0
2021-09-08 09:35:00,52.86,52.89,52.81,52.88,120284.0,46.405,46.4313,46.3611,46.4225,120284.0
2021-09-08 09:40:00,52.88,52.88,52.8,52.82,99738.0,46.4225,46.4225,46.3523,46.3699,99738.0
2021-09-08 09:45:00,52.81,52.83,52.77,52.82,79585.0,46.3611,46.3787,46.326,46.3699,79585.0
2021-09-08 09:50:00,52.81,52.82,52.74,52.78,102385.0,46.3611,46.3699,46.2996,46.3348,102385.0
2021-09-08 09:55:00,52.77,52.78,52.69,52.72,156276.0,46.326,46.3348,46.2557,46.2821,156276.0
2021-09-08 10:00:00,52.72,52.76,52.68,52.69,394847.0,46.2821,46.3172,46.247,46.2557,394847.0
2021-09-08 10:05:00,52.69,52.74,52.67,52.74,158888.0,46.2557,46.2996,46.2382,46.2996,158888.0
2021-09-08 10:10:00,52.74,52.74,52.69,52.71,137827.0,46.2996,46.2996,46.2557,46.2733,137827.0
2021-09-08 10:15:00,52.71,52.73,52.68,52.71,148251.0,46.2733,46.2909,46.247,46.2733,148251.0
2021-09-08 10:20:00,52.71,52.73,52.67,52.67,143102.0,46.2733,46.2909,46.2382,46.2382,143102.0
2021-09-08 10:25:00,52.66,52.69,52.64,52.66,91204.0,46.2294,46.2557,46.2119,46.2294,91204.0
2021-09-08 10:30:00,52.66,52.68,52.59,52.61,296920.0,46.2294,46.247,46.168,46.1855,296920.0
2021-09-08 10:35:00,52.61,52.63,52.54,52.56,185693.0,46.1855,46.2031,46.1241,46.1416,185693.0
2021-09-08 10:40:00,52.56,52.56,52.48,52.49,173536.0,46.1416,46.1416,46.0714,46.0802,173536.0
2021-09-08 10:45:00,52.5,52.54,52.46,52.54,159498.0,46.089,46.1241,46.0538,46.1241,159498.0
2021-09-08 10:50:00,52.54,52.55,52.45,52.47,117292.0,46.1241,46.1328,46.0451,46.0626,117292.0
2021-09-08 10:55:00,52.46,52.53,52.44,52.5,255604.0,46.0538,46.1153,46.0363,46.089,255604.0
2021-09-08 11:00:00,52.5,52.56,52.49,52.53,201862.0,46.089,46.1416,46.0802,46.1153,201862.0
2021-09-08 11:05:00,52.53,52.54,52.49,52.51,186723.0,46.1153,46.1241,46.0802,46.0977,186723.0
2021-09-08 11:10:00,52.51,52.56,52.51,52.55,61839.0,46.0977,46.1416,46.0977,46.1328,61839.0
2021-09-08 11:15:00,52.55,52.56,52.53,52.55,298555.0,46.1328,46.1416,46.1153,46.1328,298555.0
2021-09-08 11:20:00,52.55,52.6,52.54,52.58,79707.0,46.1328,46.1767,46.1241,46.1592,79707.0
2021-09-08 11:25:00,52.58,52.58,52.53,52.54,139365.0,46.1592,46.1592,46.1153,46.1241,139365.0
2021-09-08 11:30:00,52.55,52.58,52.52,52.54,71033.0,46.1328,46.1592,46.1065,46.1241,71033.0
2021-09-08 11:35:00,52.54,52.56,52.54,52.55,94033.0,46.1241,46.1416,46.1241,46.1328,94033.0
2021-09-08 11:40:00,52.55,52.55,52.52,52.52,49225.0,46.1328,46.1328,46.1065,46.1065,49225.0
2021-09-08 11:45:00,52.53,52.56,52.51,52.51,58691.0,46.1153,46.1416,46.0977,46.0977,58691.0
2021-09-08 11:50:00,52.51,52.52,52.48,52.51,87217.0,46.0977,46.1065,46.0714,46.0977,87217.0
2021-09-08 11:55:00,52.52,52.54,52.5,52.53,69212.0,46.1065,46.1241,46.089,46.1153,69212.0
2021-09-08 12:00:00,52.52,52.56,52.48,52.52,102579.0,46.1065,46.1416,46.0714,46.1065,102579.0
2021-09-08 12:05:00,52.52,52.58,52.51,52.57,42687.0,46.1065,46.1592,46.0977,46.1504,42687.0
2021-09-08 12:10:00,52.58,52.6,52.56,52.59,59915.0,46.1592,46.1767,46.1416,46.168,59915.0
2021-09-08 12:15:00,52.59,52.61,52.57,52.61,137057.0,46.168,46.1855,46.1504,46.1855,137057.0
2021-09-08 12:20:00,52.61,52.62,52.6,52.61,35779.0,46.1855,46.1943,46.1767,46.1855,35779.0
2021-09-08 12:25:00,52.6,52.62,52.6,52.61,44135.0,46.1767,46.1943,46.1767,46.1855,44135.0
2021-09-08 12:30:00,52.61,52.62,52.58,52.62,71682.0,46.1855,46.1943,46.1592,46.1943,71682.0
2021-09-08 12:35:00,52.62,52.63,52.59,52.61,78946.0,46.1943,46.2031,46.168,46.1855,78946.0
2021-09-08 12:40:00,52.61,52.62,52.58,52.59,98888.0,46.1855,46.1943,46.1592,46.168,98888.0
2021-09-08 12:45:00,52.59,52.59,52.54,52.57,56175.0,46.168,46.168,46.1241,46.1504,56175.0
2021-09-08 12:50:00,52.56,52.57,52.54,52.55,44671.0,46.1416,46.1504,46.1241,46.1328,44671.0
2021-09-08 12:55:00,52.55,52.56,52.52,52.54,66419.0,46.1328,46.1416,46.1065,46.1241,66419.0
2021-09-08 13:00:00,52.54,52.56,52.51,52.55,109414.0,46.1241,46.1416,46.0977,46.1328,109414.0
2021-09-08 13:05:00,52.55,52.59,52.55,52.55,48485.0,46.1328,46.168,46.1328,46.1328,48485.0
2021-09-08 13:10:00,52.55,52.57,52.54,52.55,15760.0,46.1328,46.1504,46.1241,46.1328,15760.0
2021-09-08 13:15:00,52.55,52.57,52.54,52.57,39278.0,46.1328,46.1504,46.1241,46.1504,39278.0
2021-09-08 13:20:00,52.57,52.58,52.56,52.56,23236.0,46.1504,46.1592,46.1416,46.1416,23236.0
2021-09-08 13:25:00,52.57,52.59,52.56,52.58,38260.0,46.1504,46.168,46.1416,46.1592,38260.0
2021-09-08 13:30:00,52.58,52.59,52.55,52.55,59286.0,46.1592,46.168,46.1328,46.1328,59286.0
2021-09-08 13:35:00,52.55,52.56,52.54,52.55,28574.0,46.1328,46.1416,46.1241,46.1328,28574.0
2021-09-08 13:40:00,52.55,52.59,52.54,52.58,46512.0,46.1328,46.168,46.1241,46.1592,46512.0
2021-09-08 13:45:00,52.58,52.61,52.58,52.59,20721.0,46.1592,46.1855,46.1592,46.168,20721.0
2021-09-08 13:50:00,52.58,52.6,52.56,52.57,23296.0,46.1592,46.1767,46.1416,46.1504,23296.0
2021-09-08 13:55:00,52.58,52.58,52.55,52.56,45311.0,46.1592,46.1592,46.1328,46.1416,45311.0
2021-09-08 14:00:00,52.55,52.62,52.54,52.61,383517.0,46.1328,46.1943,46.1241,46.1855,383517.0
2021-09-08 14:05:00,52.6,52.62,52.58,52.6,52730.0,46.1767,46.1943,46.1592,46.1767,52730.0
2021-09-08 14:10:00,52.6,52.61,52.59,52.61,28773.0,46.1767,46.1855,46.168,46.1855,28773.0
2021-09-08 14:15:00,52.61,52.62,52.58,52.6,45185.0,46.1855,46.1943,46.1592,46.1767,45185.0
2021-09-08 14:20:00,52.6,52.6,52.58,52.59,60219.0,46.1767,46.1767,46.1592,46.168,60219.0
2021-09-08 14:25:00,52.58,52.6,52.58,52.6,23604.0,46.1592,46.1767,46.1592,46.1767,23604.0
2021-09-08 14:30:00,52.6,52.6,52.57,52.59,104773.0,46.1767,46.1767,46.1504,46.168,104773.0
2021-09-08 14:35:00,52.6,52.61,52.58,52.61,71871.0,46.1767,46.1855,46.1592,46.1855,71871.0
2021-09-08 14:40:00,52.61,52.62,52.58,52.61,36566.0,46.1855,46.1943,46.1592,46.1855,36566.0
2021-09-08 14:45:00,52.61,52.62,52.58,52.59,27542.0,46.1855,46.1943,46.1592,46.168,27542.0
2021-09-08 14:50:00,52.59,52.59,52.56,52.56,35150.0,46.168,46.168,46.1416,46.1416,35150.0
2021-09-08 14:55:00,52.57,52.59,52.56,52.58,44131.0,46.1504,46.168,46.1416,46.1592,44131.0
2021-09-08 15:00:00,52.57,52.59,52.57,52.58,51224.0,46.1504,46.168,46.1504,46.1592,51224.0
2021-09-08 15:05:00,52.58,52.59,52.56,52.59,70126.0,46.1592,46.168,46.1416,46.168,70126.0
2021-09-08 15:10:00,52.59,52.59,52.57,52.59,29492.0,46.168,46.168,46.1504,46.168,29492.0
2021-09-08 15:15:00,52.59,52.6,52.57,52.6,69553.0,46.168,46.1767,46.1504,46.1767,69553.0
2021-09-08 15:20:00,52.59,52.6,52.57,52.58,132754.0,46.168,46.1767,46.1504,46.1592,132754.0
2021-09-08 15:25:00,52.58,52.59,52.56,52.56,32488.0,46.1592,46.168,46.1416,46.1416,32488.0
2021-09-08 15:30:00,52.56,52.57,52.54,52.55,23854.0,46.1416,46.1504,46.1241,46.1328,23854.0
2021-09-08 15:35:00,52.55,52.55,52.53,52.54,78068.0,46.1328,46.1328,46.1153,46.1241,78068.0
2021-09-08 15:40:00,52.55,52.56,52.54,52.55,81571.0,46.1328,46.1416,46.1241,46.1328,81571.0
2021-09-08 15:45:00,52.56,52.56,52.53,52.54,77102.0,46.1416,46.1416,46.1153,46.1241,77102.0
2021-09-08 15:50:00,52.54,52.57,52.54,52.55,82308.0,46.1241,46.1504,46.1241,46.1328,82308.0
2021-09-08 15:55:00,52.55,52.55,52.5,52.52,505317.0,46.1328,46.1328,46.089,46.1065,505317.0
2021-09-09 09:30:00,52.42,52.47,52.35,52.45,251129.0,46.0187,46.0626,45.9573,46.0451,251129.0
2021-09-09 09:35:00,52.45,52.59,52.45,52.58,182953.0,46.0451,46.168,46.0451,46.1592,182953.0
2021-09-09 09:40:00,52.57,52.6,52.52,52.55,111235.0,46.1504,46.1767,46.1065,46.1328,111235.0
2021-09-09 09:45:00,52.55,52.56,52.52,52.52,69254.0,46.1328,46.1416,46.1065,46.1065,69254.0
2021-09-09 09:50:00,52.53,52.56,52.52,52.53,82768.0,46.1153,46.1416,46.1065,46.1153,82768.0
2021-09-09 09:55:00,52.53,52.57,52.5,52.57,125917.0,46.1153,46.1504,46.089,46.1504,125917.0
2021-09-09 10:00:00,52.56,52.58,52.54,52.55,204150.0,46.1416,46.1592,46.1241,46.1328,204150.0
2021-09-09 10:05:00,52.55,52.59,52.53,52.58,102361.0,46.1328,46.168,46.1153,46.1592,102361.0
2021-09-09 10:10:00,52.58,52.59,52.54,52.58,129037.0,46.1592,46.168,46.1241,46.1592,129037.0
2021-09-09 10:15:00,52.58,52.59,52.54,52.59,124943.0,46.1592,46.168,46.1241,46.168,124943.0
2021-09-09 10:20:00,52.59,52.64,52.58,52.62,53104.0,46.168,46.2119,46.1592,46.1943,53104.0
2021-09-09 10:25:00,52.63,52.67,52.62,52.64,66441.0,46.2031,46.2382,46.1943,46.2119,66441.0
2021-09-09 10:30:00,52.63,52.67,52.63,52.65,174540.0,46.2031,46.2382,46.2031,46.2206,174540.0
2021-09-09 10:35:00,52.66,52.69,52.64,52.67,305959.0,46.2294,46.2557,46.2119,46.2382,305959.0
2021-09-09 10:40:00,52.68,52.68,52.63,52.64,184303.0,46.247,46.247,46.2031,46.2119,184303.0
2021-09-09 10:45:00,52.64,52.67,52.63,52.65,170514.0,46.2119,46.2382,46.2031,46.2206,170514.0
2021-09-09 10:50:00,52.65,52.66,52.62,52.65,66493.0,46.2206,46.2294,46.1943,46.2206,66493.0
2021-09-09 10:55:00,52.65,52.66,52.62,52.63,111324.0,46.2206,46.2294,46.1943,46.2031,111324.0
2021-09-09 11:00:00,52.64,52.67,52.63,52.66,165190.0,46.2119,46.2382,46.2031,46.2294,165190.0
2021-09-09 11:05:00,52.65,52.68,52.64,52.66,526946.0,46.2206,46.247,46.2119,46.2294,526946.0
2021-09-09 11:10:00,52.65,52.67,52.64,52.67,73890.0,46.2206,46.2382,46.2119,46.2382,73890.0
2021-09-09 11:15:00,52.66,52.67,52.63,52.64,101214.0,46.2294,46.2382,46.2031,46.2119,101214.0
2021-09-09 11:20:00,52.64,52.64,52.58,52.6,58743.0,46.2119,46.2119,46.1592,46.1767,58743.0
2021-09-09 11:25:00,52.6,52.62,52.58,52.61,172392.0,46.1767,46.1943,46.1592,46.1855,172392.0
2021-09-09 11:30:00,52.6,52.63,52.59,52.61,107907.0,46.1767,46.2031,46.168,46.1855,107907.0
2021-09-09 11:35:00,52.61,52.61,52.56,52.57,95900.0,46.1855,46.1855,46.1416,46.1504,95900.0
2021-09-09 11:40:00,52.57,52.6,52.57,52.58,50585.0,46.1504,46.1767,46.1504,46.1592,50585.0
2021-09-09 11:45:00,52.58,52.58,52.54,52.55,40951.0,46.1592,46.1592,46.1241,46.1328,40951.0
2021-09-09 11:50:00,52.56,52.56,52.53,52.55,67862.0,46.1416,46.1416,46.1153,46.1328,67862.0
2021-09-09 11:55:00,52.55,52.58,52.55,52.58,42546.0,46.1328,46.1592,46.1328,46.1592,42546.0
2021-09-09 12:00:00,52.58,52.59,52.56,52.58,85658.0,46.1592,46.168,46.1416,46.1592,85658.0
2021-09-09 12:05:00,52.58,52.59,52.57,52.58,39990.0,46.1592,46.168,46.1504,46.1592,39990.0
2021-09-09 12:10:00,52.58,52.61,52.58,52.61,48162.0,46.1592,46.1855,46.1592,46.1855,48162.0
2021-09-09 12:15:00,52.6,52.61,52.58,52.6,58371.0,46.1767,46.1855,46.1592,46.1767,58371.0
2021-09-09 12:20:00,52.6,52.62,52.59,52.61,37643.0,46.1767,46.1943,46.168,46.1855,37643.0
2021-09-09 12:25:00,52.6,52.62,52.6,52.61,49311.0,46.1767,46.1943,46.1767,46.1855,49311.0
2021-09-09 12:30:00,52.62,52.64,52.59,52.63,70856.0,46.1943,46.2119,46.168,46.2031,70856.0
2021-09-09 12:35:00,52.64,52.65,52.63,52.64,53037.0,46.2119,46.2206,46.2031,46.2119,53037.0
2021-09-09 12:40:00,52.64,52.65,52.63,52.64,37474.0,46.2119,46.2206,46.2031,46.2119,37474.0
2021-09-09 12:45:00,52.64,52.65,52.63,52.65,31627.0,46.2119,46.2206,46.2031,46.2206,31627.0
2021-09-09 12:50:00,52.65,52.65,52.62,52.63,44930.0,46.2206,46.2206,46.1943,46.2031,44930.0
2021-09-09 12:55:00,52.63,52.63,52.59,52.6,74399.0,46.2031,46.2031,46.168,46.1767,74399.0
2021-09-09 13:00:00,52.59,52.62,52.59,52.62,114560.0,46.168,46.1943,46.168,46.1943,114560.0
2021-09-09 13:05:00,52.62,52.63,52.59,52.62,108817.0,46.1943,46.2031,46.168,46.1943,108817.0
2021-09-09 13:10:00,52.61,52.64,52.61,52.64,28883.0,46.1855,46.2119,46.1855,46.2119,28883.0
2021-09-09 13:15:00,52.63,52.64,52.59,52.59,85157.0,46.2031,46.2119,46.168,46.168,85157.0
2021-09-09 13:20:00,52.6,52.6,52.47,52.48,104310.0,46.1767,46.1767,46.0626,46.0714,104310.0
2021-09-09 13:25:00,52.48,52.5,52.45,52.49,116271.0,46.0714,46.089,46.0451,46.0802,116271.0
2021-09-09 13:30:00,52.48,52.48,52.43,52.45,66866.0,46.0714,46.0714,46.0275,46.0451,66866.0
2021-09-09 13:35:00,52.46,52.48,52.43,52.44,93819.0,46.0538,46.0714,46.0275,46.0363,93819.0
2021-09-09 13:40:00,52.44,52.47,52.43,52.44,118920.0,46.0363,46.0626,46.0275,46.0363,118920.0
2021-09-09 13:45:00,52.44,52.47,52.43,52.46,150239.0,46.0363,46.0626,46.0275,46.0538,150239.0
2021-09-09 13:50:00,52.46,52.46,52.43,52.46,91919.0,46.0538,46.0538,46.0275,46.0538,91919.0
2021-09-09 13:55:00,52.46,52.48,52.45,52.46,99314.0,46.0538,46.0714,46.0451,46.0538,99314.0
2021-09-09 14:00:00,52.46,52.49,52.41,52.42,71594.0,46.0538,46.0802,46.0099,46.0187,71594.0
2021-09-09 14:05:00,52.42,52.48,52.41,52.47,199484.0,46.0187,46.0714,46.0099,46.0626,199484.0
2021-09-09 14:10:00,52.47,52.49,52.46,52.48,92412.0,46.0626,46.0802,46.0538,46.0714,92412.0
2021-09-09 14:15:00,52.48,52.49,52.47,52.48,85842.0,46.0714,46.0802,46.0626,46.0714,85842.0
2021-09-09 14:20:00,52.48,52.5,52.47,52.48,95481.0,46.0714,46.089,46.0626,46.0714,95481.0
2021-09-09 14:25:00,52.49,52.51,52.49,52.51,67923.0,46.0802,46.0977,46.0802,46.0977,67923.0
2021-09-09 14:30:00,52.51,52.52,52.49,52.51,121512.0,46.0977,46.1065,46.0802,46.0977,121512.0
2021-09-09 14:35:00,52.51,52.52,52.47,52.48,101947.0,46.0977,46.1065,46.0626,46.0714,101947.0
2021-09-09 14:40:00,52.47,52.48,52.45,52.47,86648.0,46.0626,46.0714,46.0451,46.0626,86648.0
2021-09-09 14:45:00,52.47,52.52,52.46,52.51,85743.0,46.0626,46.1065,46.0538,46.0977,85743.0
2021-09-09 14:50:00,52.52,52.53,52.51,52.52,63819.0,46.1065,46.1153,46.0977,46.1065,63819.0
2021-09-09 14:55:00,52.53,52.55,52.52,52.53,28387.0,46.1153,46.1328,46.1065,46.1153,28387.0
2021-09-09 15:00:00,52.53,52.53,52.52,52.52,60155.0,46.1153,46.1153,46.1065,46.1065,60155.0
2021-09-09 15:05:00,52.52,52.54,52.51,52.52,80551.0,46.1065,46.1241,46.0977,46.1065,80551.0
2021-09-09 15:10:00,52.52,52.54,52.5,52.51,151524.0,46.1065,46.1241,46.089,46.0977,151524.0
2021-09-09 15:15:00,52.52,52.52,52.49,52.5,135196.0,46.1065,46.1065,46.0802,46.089,135196.0
2021-09-09 15:20:00,52.5,52.52,52.49,52.51,53629.0,46.089,46.1065,46.0802,46.0977,53629.0
2021-09-09 15:25:00,52.52,52.52,52.5,52.51,67304.0,46.1065,46.1065,46.089,46.0977,67304.0
2021-09-09 15:30:00,52.51,52.58,52.49,52.58,268124.0,46.0977,46.1592,46.0802,46.1592,268124.0
2021-09-09 15:35:00,52.58,52.68,52.56,52.63,614571.0,46.1592,46.247,46.1416,46.2031,614571.0
2021-09-09 15:40:00,52.63,52.72,52.63,52.71,194814.0,46.2031,46.2821,46.2031,46.2733,194814.0
2021-09-09 15:45:00,52.71,52.72,52.62,52.62,96288.0,46.2733,46.2821,46.1943,46.1943,96288.0
2021-09-09 15:50:00,52.63,52.67,52.61,52.63,82163.0,46.2031,46.2382,46.1855,46.2031,82163.0
2021-09-09 15:55:00,52.62,52.65,52.6,52.61,250241.0,46.1943,46.2206,46.1767,46.1855,250241.0
2021-09-10 09:30:00,53.02,53.04,52.94,53.01,371740.0,46.5455,46.563,46.4752,46.5367,371740.0
2021-09-10 09:35:00,53.01,53.06,52.99,53.03,80226.0,46.5367,46.5806,46.5191,46.5542,80226.0
2021-09-10 09:40:00,53.02,53.04,52.99,53.0,111147.0,46.5455,46.563,46.5191,46.5279,111147.0
2021-09-10 09:45:00,53.0,53.05,52.99,52.99,175538.0,46.5279,46.5718,46.5191,46.5191,175538.0
2021-09-10 09:50:00,53.0,53.02,52.96,52.97,192226.0,46.5279,46.5455,46.4928,46.5016,192226.0
2021-09-10 09:55:00,52.96,53.01,52.95,53.01,315393.0,46.4928,46.5367,46.484,46.5367,315393.0
2021-09-10 10:00:00,53.01,53.01,52.96,52.96,352644.0,46.5367,46.5367,46.4928,46.4928,352644.0
2021-09-10 10:05:00,52.96,52.97,52.92,52.97,148957.0,46.4928,46.5016,46.4577,46.5016,148957.0
2021-09-10 10:10:00,52.97,52.98,52.93,52.96,211831.0,46.5016,46.5103,46.4664,46.4928,211831.0
2021-09-10 10:15:00,52.96,52.96,52.92,52.93,186295.0,46.4928,46.4928,46.4577,46.4664,186295.0
2021-09-10 10:20:00,52.93,52.94,52.87,52.91,122696.0,46.4664,46.4752,46.4138,46.4489,122696.0
2021-09-10 10:25:00,52.91,52.92,52.87,52.89,74656.0,46.4489,46.4577,46.4138,46.4313,74656.0
2021-09-10 10:30:00,52.88,52.88,52.78,52.82,205443.0,46.4225,46.4225,46.3348,46.3699,205443.0
2021-09-10 10:35:00,52.81,52.81,52.77,52.78,117836.0,46.3611,46.3611,46.326,46.3348,117836.0
2021-09-10 10:40:00,52.78,52.8,52.77,52.79,70111.0,46.3348,46.3523,46.326,46.3435,70111.0
2021-09-10 10:45:00,52.79,52.83,52.77,52.8,83967.0,46.3435,46.3787,46.326,46.3523,83967.0
2021-09-10 10:50:00,52.81,52.84,52.77,52.78,185119.0,46.3611,46.3874,46.326,46.3348,185119.0
2021-09-10 10:55:00,52.76,52.79,52.67,52.74,702415.0,46.3172,46.3435,46.2382,46.2996,702415.0
2021-09-10 11:00:00,52.75,52.77,52.72,52.73,88404.0,46.3084,46.326,46.2821,46.2909,88404.0
2021-09-10 11:05:00,52.73,52.75,52.67,52.7,49938.0,46.2909,46.3084,46.2382,46.2645,49938.0
2021-09-10 11:10:00,52.71,52.73,52.68,52.7,48125.0,46.2733,46.2909,46.247,46.2645,48125.0
2021-09-10 11:15:00,52.7,52.71,52.68,52.69,26427.0,46.2645,46.2733,46.247,46.2557,26427.0
2021-09-10 11:20:00,52.7,52.72,52.68,52.71,133781.0,46.2645,46.2821,46.247,46.2733,133781.0
2021-09-10 11:25:00,52.72,52.74,52.71,52.71,55433.0,46.2821,46.2996,46.2733,46.2733,55433.0
2021-09-10 11:30:00,52.71,52.76,52.7,52.75,123672.0,46.2733,46.3172,46.2645,46.3084,123672.0
2021-09-10 11:35:00,52.75,52.76,52.74,52.75,74396.0,46.3084,46.3172,46.2996,46.3084,74396.0
2021-09-10 11:40:00,52.75,52.77,52.73,52.76,70235.0,46.3084,46.326,46.2909,46.3172,70235.0
2021-09-10 11:45:00,52.76,52.78,52.74,52.75,105215.0,46.3172,46.3348,46.2996,46.3084,105215.0
2021-09-10 11:50:00,52.75,52.77,52.73,52.75,70682.0,46.3084,46.326,46.2909,46.3084,70682.0
2021-09-10 11:55:00,52.75,52.78,52.74,52.77,55069.0,46.3084,46.3348,46.2996,46.326,55069.0
2021-09-10 12:00:00,52.77,52.78,52.75,52.78,31716.0,46.326,46.3348,46.3084,46.3348,31716.0
2021-09-10 12:05:00,52.78,52.81,52.77,52.8,117949.0,46.3348,46.3611,46.326,46.3523,117949.0
2021-09-10 12:10:00,52.8,52.8,52.78,52.8,63474.0,46.3523,46.3523,46.3348,46.3523,63474.0
2021-09-10 12:15:00,52.8,52.81,52.79,52.8,18432.0,46.3523,46.3611,46.3435,46.3523,18432.0
2021-09-10 12:20:00,52.8,52.81,52.79,52.8,14826.0,46.3523,46.3611,46.3435,46.3523,14826.0
2021-09-10 12:25:00,52.8,52.81,52.79,52.8,20662.0,46.3523,46.3611,46.3435,46.3523,20662.0
2021-09-10 12:30:00,52.79,52.8,52.78,52.8,19347.0,46.3435,46.3523,46.3348,46.3523,19347.0
2021-09-10 12:35:00,52.8,52.82,52.79,52.81,68575.0,46.3523,46.3699,46.3435,46.3611,68575.0
2021-09-10 12:40:00,52.8,52.83,52.79,52.82,63276.0,46.3523,46.3787,46.3435,46.3699,63276.0
2021-09-10 12:45:00,52.82,52.82,52.8,52.81,62956.0,46.3699,46.3699,46.3523,46.3611,62956.0
2021-09-10 12:50:00,52.81,52.82,52.78,52.78,24051.0,46.3611,46.3699,46.3348,46.3348,24051.0
2021-09-10 12:55:00,52.78,52.8,52.77,52.78,45116.0,46.3348,46.3523,46.326,46.3348,45116.0
2021-09-10 13:00:00,52.77,52.79,52.76,52.78,132585.0,46.326,46.3435,46.3172,46.3348,132585.0
2021-09-10 13:05:00,52.77,52.77,52.73,52.74,47533.0,46.326,46.326,46.2909,46.2996,47533.0
2021-09-10 13:10:00,52.73,52.74,52.7,52.73,83608.0,46.2909,46.2996,46.2645,46.2909,83608.0
2021-09-10 13:15:00,52.73,52.74,52.71,52.72,69263.0,46.2909,46.2996,46.2733,46.2821,69263.0
2021-09-10 13:20:00,52.72,52.73,52.7,52.71,78243.0,46.2821,46.2909,46.2645,46.2733,78243.0
2021-09-10 13:25:00,52.71,52.71,52.68,52.69,24312.0,46.2733,46.2733,46.247,46.2557,24312.0
2021-09-10 13:30:00,52.69,52.7,52.68,52.69,45574.0,46.2557,46.2645,46.247,46.2557,45574.0
2021-09-10 13:35:00,52.69,52.71,52.68,52.71,30009.0,46.2557,46.2733,46.247,46.2733,30009.0
2021-09-10 13:40:00,52.71,52.71,52.67,52.7,113095.0,46.2733,46.2733,46.2382,46.2645,113095.0
2021-09-10 13:45:00,52.7,52.71,52.69,52.69,51016.0,46.2645,46.2733,46.2557,46.2557,51016.0
2021-09-10 13:50:00,52.7,52.71,52.68,52.71,109119.0,46.2645,46.2733,46.247,46.2733,109119.0
2021-09-10 13:55:00,52.71,52.72,52.7,52.71,42820.0,46.2733,46.2821,46.2645,46.2733,42820.0
2021-09-10 14:00:00,52.72,52.73,52.71,52.72,39865.0,46.2821,46.2909,46.2733,46.2821,39865.0
2021-09-10 14:05:00,52.72,52.73,52.7,52.72,28860.0,46.2821,46.2909,46.2645,46.2821,28860.0
2021-09-10 14:10:00,52.71,52.73,52.7,52.71,125444.0,46.2733,46.2909,46.2645,46.2733,125444.0
2021-09-10 14:15:00,52.71,52.72,52.69,52.7,70016.0,46.2733,46.2821,46.2557,46.2645,70016.0
2021-09-10 14:20:00,52.7,52.72,52.68,52.72,141187.0,46.2645,46.2821,46.247,46.2821,141187.0
2021-09-10 14:25:00,52.71,52.72,52.68,52.69,327036.0,46.2733,46.2821,46.247,46.2557,327036.0
2021-09-10 14:30:00,52.69,52.69,52.65,52.65,127705.0,46.2557,46.2557,46.2206,46.2206,127705.0
2021-09-10 14:35:00,52.65,52.67,52.64,52.66,53012.0,46.2206,46.2382,46.2119,46.2294,53012.0
2021-09-10 14:40:00,52.66,52.69,52.66,52.69,51480.0,46.2294,46.2557,46.2294,46.2557,51480.0
2021-09-10 14:45:00,52.68,52.69,52.66,52.66,50342.0,46.247,46.2557,46.2294,46.2294,50342.0
2021-09-10 14:50:00,52.66,52.67,52.66,52.66,11411.0,46.2294,46.2382,46.2294,46.2294,11411.0
2021-09-10 14:55:00,52.66,52.69,52.66,52.66,75822.0,46.2294,46.2557,46.2294,46.2294,75822.0
2021-09-10 15:00:00,52.66,52.67,52.65,52.66,29901.0,46.2294,46.2382,46.2206,46.2294,29901.0
2021-09-10 15:05:00,52.66,52.68,52.63,52.64,94349.0,46.2294,46.247,46.2031,46.2119,94349.0
2021-09-10 15:10:00,52.63,52.64,52.57,52.61,279245.0,46.2031,46.2119,46.1504,46.1855,279245.0
2021-09-10 15:15:00,52.61,52.62,52.58,52.6,50200.0,46.1855,46.1943,46.1592,46.1767,50200.0
2021-09-10 15:20:00,52.6,52.6,52.57,52.57,43033.0,46.1767,46.1767,46.1504,46.1504,43033.0
2021-09-10 15:25:00,52.57,52.59,52.56,52.56,327250.0,46.1504,46.168,46.1416,46.1416,327250.0
2021-09-10 15:30:00,52.56,52.59,52.56,52.57,87262.0,46.1416,46.168,46.1416,46.1504,87262.0
2021-09-10 15:35:00,52.57,52.58,52.54,52.54,74872.0,46.1504,46.1592,46.1241,46.1241,74872.0
2021-09-10 15:40:00,52.54,52.55,52.52,52.54,77482.0,46.1241,46.1328,46.1065,46.1241,77482.0
2021-09-10 15:45:00,52.54,52.54,52.51,52.52,114122.0,46.1241,46.1241,46.0977,46.1065,114122.0
2021-09-10 15:50:00,52.53,52.53,52.51,52.53,173785.0,46.1153,46.1153,46.0977,46.1153,173785.0
2021-09-10 15:55:00,52.52,52.56,52.52,52.53,321457.0,46.1065,46.1416,46.1065,46.1153,321457.0
2021-09-13 09:30:00,52.62,52.65,52.56,52.59,295405.0,46.1943,46.2206,46.1416,46.168,295405.0
2021-09-13 09:35:00,52.6,52.6,52.48,52.49,130186.0,46.1767,46.1767,46.0714,46.0802,130186.0
2021-09-13 09:40:00,52.48,52.5,52.44,52.44,190564.0,46.0714,46.089,46.0363,46.0363,190564.0
2021-09-13 09:45:00,52.44,52.52,52.43,52.52,258712.0,46.0363,46.1065,46.0275,46.1065,258712.0
2021-09-13 09:50:00,52.52,52.57,52.51,52.55,126258.0,46.1065,46.1504,46.0977,46.1328,126258.0
2021-09-13 09:55:00,52.55,52.57,52.5,52.55,228216.0,46.1328,46.1504,46.089,46.1328,228216.0
2021-09-13 10:00:00,52.55,52.59,52.51,52.54,544190.0,46.1328,46.168,46.0977,46.1241,544190.0
2021-09-13 10:05:00,52.54,52.54,52.48,52.51,180088.0,46.1241,46.1241,46.0714,46.0977,180088.0
2021-09-13 10:10:00,52.51,52.51,52.46,52.5,157547.0,46.0977,46.0977,46.0538,46.089,157547.0
2021-09-13 10:15:00,52.5,52.57,52.5,52.56,192014.0,46.089,46.1504,46.089,46.1416,192014.0
2021-09-13 10:20:00,52.57,52.61,52.55,52.57,209808.0,46.1504,46.1855,46.1328,46.1504,209808.0
2021-09-13 10:25:00,52.57,52.6,52.57,52.6,184129.0,46.1504,46.1767,46.1504,46.1767,184129.0
2021-09-13 10:30:00,52.6,52.6,52.53,52.55,136320.0,46.1767,46.1767,46.1153,46.1328,136320.0
2021-09-13 10:35:00,52.55,52.63,52.53,52.63,195312.0,46.1328,46.2031,46.1153,46.2031,195312.0
2021-09-13 10:40:00,52.62,52.66,52.61,52.63,83779.0,46.1943,46.2294,46.1855,46.2031,83779.0
2021-09-13 10:45:00,52.63,52.69,52.63,52.67,106345.0,46.2031,46.2557,46.2031,46.2382,106345.0
2021-09-13 10:50:00,52.68,52.69,52.65,52.67,146490.0,46.247,46.2557,46.2206,46.2382,146490.0
2021-09-13 10:55:00,52.67,52.73,52.67,52.73,206173.0,46.2382,46.2909,46.2382,46.2909,206173.0
2021-09-13 11:00:00,52.73,52.74,52.7,52.72,80699.0,46.2909,46.2996,46.2645,46.2821,80699.0
2021-09-13 11:05:00,52.72,52.75,52.71,52.73,135557.0,46.2821,46.3084,46.2733,46.2909,135557.0
2021-09-13 11:10:00,52.73,52.73,52.65,52.66,205721.0,46.2909,46.2909,46.2206,46.2294,205721.0
2021-09-13 11:15:00,52.65,52.65,52.62,52.64,215536.0,46.2206,46.2206,46.1943,46.2119,215536.0
2021-09-13 11:20:00,52.64,52.68,52.64,52.68,106053.0,46.2119,46.247,46.2119,46.247,106053.0
2021-09-13 11:25:00,52.67,52.71,52.67,52.7,177170.0,46.2382,46.2733,46.2382,46.2645,177170.0
2021-09-13 11:30:00,52.7,52.73,52.69,52.73,126793.0,46.2645,46.2909,46.2557,46.2909,126793.0
2021-09-13 11:35:00,52.73,52.74,52.7,52.73,138896.0,46.2909,46.2996,46.2645,46.2909,138896.0
2021-09-13 11:40:00,52.73,52.75,52.72,52.73,86101.0,46.2909,46.3084,46.2821,46.2909,86101.0
2021-09-13 11:45:00,52.73,52.77,52.71,52.72,112126.0,46.2909,46.326,46.2733,46.2821,112126.0
2021-09-13 11:50:00,52.72,52.74,52.7,52.74,170197.0,46.2821,46.2996,46.2645,46.2996,170197.0
2021-09-13 11:55:00,52.74,52.76,52.71,52.71,193499.0,46.2996,46.3172,46.2733,46.2733,193499.0
2021-09-13 12:00:00,52.72,52.73,52.7,52.73,181065.0,46.2821,46.2909,46.2645,46.2909,181065.0
2021-09-13 12:05:00,52.73,52.74,52.72,52.74,114738.0,46.2909,46.2996,46.2821,46.2996,114738.0
2021-09-13 12:10:00,52.74,52.79,52.74,52.77,87380.0,46.2996,46.3435,46.2996,46.326,87380.0
2021-09-13 12:15:00,52.77,52.81,52.77,52.8,283942.0,46.326,46.3611,46.326,46.3523,283942.0
2021-09-13 12:20:00,52.81,52.84,52.8,52.84,110581.0,46.3611,46.3874,46.3523,46.3874,110581.0
2021-09-13 12:25:00,52.83,52.84,52.81,52.83,82392.0,46.3787,46.3874,46.3611,46.3787,82392.0
2021-09-13 12:30:00,52.83,52.84,52.81,52.82,131774.0,46.3787,46.3874,46.3611,46.3699,131774.0
2021-09-13 12:35:00,52.82,52.84,52.8,52.82,127557.0,46.3699,46.3874,46.3523,46.3699,127557.0
2021-09-13 12:40:00,52.81,52.82,52.78,52.79,110857.0,46.3611,46.3699,46.3348,46.3435,110857.0
2021-09-13 12:45:00,52.79,52.81,52.77,52.81,130318.0,46.3435,46.3611,46.326,46.3611,130318.0
2021-09-13 12:50:00,52.81,52.82,52.79,52.8,249498.0,46.3611,46.3699,46.3435,46.3523,249498.0
2021-09-13 12:55:00,52.8,52.82,52.79,52.8,120369.0,46.3523,46.3699,46.3435,46.3523,120369.0
2021-09-13 13:00:00,52.8,52.82,52.79,52.8,105192.0,46.3523,46.3699,46.3435,46.3523,105192.0
2021-09-13 13:05:00,52.8,52.81,52.79,52.8,42913.0,46.3523,46.3611,46.3435,46.3523,42913.0
2021-09-13 13:10:00,52.79,52.8,52.77,52.78,197538.0,46.3435,46.3523,46.326,46.3348,197538.0
2021-09-13 13:15:00,52.78,52.79,52.76,52.78,70873.0,46.3348,46.3435,46.3172,46.3348,70873.0
2021-09-13 13:20:00,52.78,52.78,52.72,52.75,96156.0,46.3348,46.3348,46.2821,46.3084,96156.0
2021-09-13 13:25:00,52.75,52.75,52.7,52.72,64889.0,46.3084,46.3084,46.2645,46.2821,64889.0
2021-09-13 13:30:00,52.72,52.73,52.7,52.71,173869.0,46.2821,46.2909,46.2645,46.2733,173869.0
2021-09-13 13:35:00,52.71,52.72,52.7,52.71,115850.0,46.2733,46.2821,46.2645,46.2733,115850.0
2021-09-13 13:40:00,52.71,52.72,52.68,52.69,112119.0,46.2733,46.2821,46.247,46.2557,112119.0
2021-09-13 13:45:00,52.69,52.71,52.68,52.7,131364.0,46.2557,46.2733,46.247,46.2645,131364.0
2021-09-13 13:50:00,52.7,52.7,52.66,52.68,56418.0,46.2645,46.2645,46.2294,46.247,56418.0
2021-09-13 13:55:00,52.68,52.68,52.66,52.68,121812.0,46.247,46.247,46.2294,46.247,121812.0
2021-09-13 14:00:00,52.69,52.71,52.68,52.71,137923.0,46.2557,46.2733,46.247,46.2733,137923.0
2021-09-13 14:05:00,52.7,52.72,52.7,52.71,95167.0,46.2645,46.2821,46.2645,46.2733,95167.0
2021-09-13 14:10:00,52.71,52.71,52.65,52.66,214469.0,46.2733,46.2733,46.2206,46.2294,214469.0
2021-09-13 14:15:00,52.66,52.67,52.63,52.66,108559.0,46.2294,46.2382,46.2031,46.2294,108559.0
2021-09-13 14:20:00,52.66,52.66,52.62,52.63,401707.0,46.2294,46.2294,46.1943,46.2031,401707.0
2021-09-13 14:25:00,52.63,52.64,52.61,52.63,59078.0,46.2031,46.2119,46.1855,46.2031,59078.0
2021-09-13 14:30:00,52.63,52.63,52.6,52.62,105770.0,46.2031,46.2031,46.1767,46.1943,105770.0
2021-09-13 14:35:00,52.62,52.62,52.59,52.6,94123.0,46.1943,46.1943,46.168,46.1767,94123.0
2021-09-13 14:40:00,52.6,52.63,52.59,52.63,127332.0,46.1767,46.2031,46.168,46.2031,127332.0
2021-09-13 14:45:00,52.63,52.67,52.62,52.66,156028.0,46.2031,46.2382,46.1943,46.2294,156028.0
2021-09-13 14:50:00,52.66,52.67,52.64,52.65,44252.0,46.2294,46.2382,46.2119,46.2206,44252.0
2021-09-13 14:55:00,52.65,52.69,52.64,52.68,60622.0,46.2206,46.2557,46.2119,46.247,60622.0
2021-09-13 15:00:00,52.68,52.69,52.6,52.61,144799.0,46.247,46.2557,46.1767,46.1855,144799.0
2021-09-13 15:05:00,52.61,52.65,52.6,52.64,117011.0,46.1855,46.2206,46.1767,46.2119,117011.0
2021-09-13 15:10:00,52.65,52.67,52.64,52.66,115433.0,46.2206,46.2382,46.2119,46.2294,115433.0
2021-09-13 15:15:00,52.66,52.68,52.64,52.66,103698.0,46.2294,46.247,46.2119,46.2294,103698.0
2021-09-13 15:20:00,52.66,52.67,52.63,52.66,74953.0,46.2294,46.2382,46.2031,46.2294,74953.0
2021-09-13 15:25:00,52.67,52.69,52.65,52.69,62700.0,46.2382,46.2557,46.2206,46.2557,62700.0
2021-09-13 15:30:00,52.68,52.7,52.68,52.69,135859.0,46.247,46.2645,46.247,46.2557,135859.0
2021-09-13 15:35:00,52.69,52.69,52.66,52.66,84562.0,46.2557,46.2557,46.2294,46.2294,84562.0
2021-09-13 15:40:00,52.66,52.67,52.65,52.66,165815.0,46.2294,46.2382,46.2206,46.2294,165815.0
2021-09-13 15:45:00,52.66,52.68,52.66,52.68,140814.0,46.2294,46.247,46.2294,46.247,140814.0
2021-09-13 15:50:00,52.68,52.72,52.68,52.71,155760.0,46.247,46.2821,46.247,46.2733,155760.0
2021-09-13 15:55:00,52.7,52.73,52.7,52.71,295595.0,46.2645,46.2909,46.2645,46.2733,295595.0
2021-09-14 09:30:00,52.44,52.57,52.39,52.44,373618.0,46.0363,46.1504,45.9924,46.0363,373618.0
2021-09-14 09:35:00,52.45,52.48,52.41,52.41,100055.0,46.0451,46.0714,46.0099,46.0099,100055.0
2021-09-14 09:40:00,52.41,52.43,52.33,52.36,213826.0,46.0099,46.0275,45.9397,45.966,213826.0
2021-09-14 09:45:00,52.36,52.38,52.33,52.34,104242.0,45.966,45.9836,45.9397,45.9485,104242.0
2021-09-14 09:50:00,52.33,52.35,52.27,52.27,240006.0,45.9397,45.9573,45.887,45.887,240006.0
2021-09-14 09:55:00,52.28,52.29,52.24,52.25,164953.0,45.8958,45.9046,45.8607,45.8695,164953.0
2021-09-14 10:00:00,52.25,52.26,52.18,52.25,376337.0,45.8695,45.8783,45.808,45.8695,376337.0
2021-09-14 10:05:00,52.25,52.29,52.24,52.29,522140.0,45.8695,45.9046,45.8607,45.9046,522140.0
2021-09-14 10:10:00,52.28,52.28,52.23,52.24,290048.0,45.8958,45.8958,45.8519,45.8607,290048.0
2021-09-14 10:15:00,52.23,52.28,52.22,52.28,253137.0,45.8519,45.8958,45.8431,45.8958,253137.0
2021-09-14 10:20:00,52.28,52.29,52.21,52.22,188834.0,45.8958,45.9046,45.8344,45.8431,188834.0
2021-09-14 10:25:00,52.22,52.25,52.2,52.25,114723.0,45.8431,45.8695,45.8256,45.8695,114723.0
2021-09-14 10:30:00,52.25,52.26,52.21,52.22,80779.0,45.8695,45.8783,45.8344,45.8431,80779.0
2021-09-14 10:35:00,52.22,52.23,52.16,52.17,138005.0,45.8431,45.8519,45.7905,45.7992,138005.0
2021-09-14 10:40:00,52.17,52.2,52.16,52.19,271405.0,45.7992,45.8256,45.7905,45.8168,271405.0
2021-09-14 10:45:00,52.19,52.22,52.18,52.21,129048.0,45.8168,45.8431,45.808,45.8344,129048.0
2021-09-14 10:50:00,52.21,52.23,52.2,52.22,144861.0,45.8344,45.8519,45.8256,45.8431,144861.0
2021-09-14 10:55:00,52.22,52.23,52.2,52.21,81222.0,45.8431,45.8519,45.8256,45.8344,81222.0
2021-09-14 11:00:00,52.21,52.22,52.19,52.22,172658.0,45.8344,45.8431,45.8168,45.8431,172658.0
2021-09-14 11:05:00,52.22,52.27,52.21,52.26,85169.0,45.8431,45.887,45.8344,45.8783,85169.0
2021-09-14 11:10:00,52.27,52.31,52.26,52.3,148093.0,45.887,45.9222,45.8783,45.9134,148093.0
2021-09-14 11:15:00,52.3,52.32,52.28,52.28,74888.0,45.9134,45.9309,45.8958,45.8958,74888.0
2021-09-14 11:20:00,52.29,52.32,52.28,52.31,238840.0,45.9046,45.9309,45.8958,45.9222,238840.0
2021-09-14 11:25:00,52.31,52.32,52.29,52.31,136884.0,45.9222,45.9309,45.9046,45.9222,136884.0
2021-09-14 11:30:00,52.31,52.33,52.3,52.31,98502.0,45.9222,45.9397,45.9134,45.9222,98502.0
2021-09-14 11:35:00,52.31,52.33,52.29,52.32,1235308.0,45.9222,45.9397,45.9046,45.9309,1235308.0
2021-09-14 11:40:00,52.32,52.32,52.3,52.32,169961.0,45.9309,45.9309,45.9134,45.9309,169961.0
2021-09-14 11:45:00,52.32,52.34,52.31,52.34,191666.0,45.9309,45.9485,45.9222,45.9485,191666.0
2021-09-14 11:50:00,52.34,52.35,52.3,52.31,202123.0,45.9485,45.9573,45.9134,45.9222,202123.0
2021-09-14 11:55:00,52.32,52.36,52.32,52.35,29246.0,45.9309,45.966,45.9309,45.9573,29246.0
2021-09-14 12:00:00,52.36,52.38,52.33,52.37,106020.0,45.966,45.9836,45.9397,45.9748,106020.0
2021-09-14 12:05:00,52.37,52.37,52.35,52.37,72312.0,45.9748,45.9748,45.9573,45.9748,72312.0
2021-09-14 12:10:00,52.37,52.37,52.35,52.37,117994.0,45.9748,45.9748,45.9573,45.9748,117994.0
2021-09-14 12:15:00,52.36,52.37,52.33,52.33,82632.0,45.966,45.9748,45.9397,45.9397,82632.0
2021-09-14 12:20:00,52.33,52.35,52.33,52.33,107953.0,45.9397,45.9573,45.9397,45.9397,107953.0
2021-09-14 12:25:00,52.33,52.35,52.32,52.34,34194.0,45.9397,45.9573,45.9309,45.9485,34194.0
2021-09-14 12:30:00,52.34,52.35,52.32,52.33,109309.0,45.9485,45.9573,45.9309,45.9397,109309.0
2021-09-14 12:35:00,52.34,52.34,52.32,52.32,58023.0,45.9485,45.9485,45.9309,45.9309,58023.0
2021-09-14 12:40:00,52.33,52.33,52.3,52.3,94718.0,45.9397,45.9397,45.9134,45.9134,94718.0
2021-09-14 12:45:00,52.3,52.32,52.29,52.3,54097.0,45.9134,45.9309,45.9046,45.9134,54097.0
2021-09-14 12:50:00,52.3,52.32,52.29,52.32,39579.0,45.9134,45.9309,45.9046,45.9309,39579.0
2021-09-14 12:55:00,52.31,52.32,52.3,52.3,147081.0,45.9222,45.9309,45.9134,45.9134,147081.0
2021-09-14 13:00:00,52.3,52.33,52.29,52.29,208371.0,45.9134,45.9397,45.9046,45.9046,208371.0
2021-09-14 13:05:00,52.3,52.3,52.22,52.23,100685.0,45.9134,45.9134,45.8431,45.8519,100685.0
2021-09-14 13:10:00,52.23,52.26,52.22,52.25,115613.0,45.8519,45.8783,45.8431,45.8695,115613.0
2021-09-14 13:15:00,52.25,52.29,52.24,52.28,108756.0,45.8695,45.9046,45.8607,45.8958,108756.0
2021-09-14 13:20:00,52.28,52.3,52.28,52.3,59348.0,45.8958,45.9134,45.8958,45.9134,59348.0
2021-09-14 13:25:00,52.3,52.3,52.28,52.29,127626.0,45.9134,45.9134,45.8958,45.9046,127626.0
2021-09-14 13:30:00,52.28,52.29,52.24,52.25,157481.0,45.8958,45.9046,45.8607,45.8695,157481.0
2021-09-14 13:35:00,52.25,52.29,52.23,52.28,62468.0,45.8695,45.9046,45.8519,45.8958,62468.0
2021-09-14 13:40:00,52.28,52.32,52.28,52.31,39937.0,45.8958,45.9309,45.8958,45.9222,39937.0
2021-09-14 13:45:00,52.31,52.32,52.29,52.29,155218.0,45.9222,45.9309,45.9046,45.9046,155218.0
2021-09-14 13:50:00,52.29,52.32,52.29,52.32,148293.0,45.9046,45.9309,45.9046,45.9309,148293.0
2021-09-14 13:55:00,52.31,52.32,52.31,52.31,31217.0,45.9222,45.9309,45.9222,45.9222,31217.0
2021-09-14 14:00:00,52.32,52.32,52.28,52.29,319571.0,45.9309,45.9309,45.8958,45.9046,319571.0
2021-09-14 14:05:00,52.29,52.32,52.28,52.31,94373.0,45.9046,45.9309,45.8958,45.9222,94373.0
2021-09-14 14:10:00,52.31,52.31,52.28,52.3,87598.0,45.9222,45.9222,45.8958,45.9134,87598.0
2021-09-14 14:15:00,52.29,52.3,52.25,52.25,57099.0,45.9046,45.9134,45.8695,45.8695,57099.0
2021-09-14 14:20:00,52.25,52.25,52.21,52.23,77059.0,45.8695,45.8695,45.8344,45.8519,77059.0
2021-09-14 14:25:00,52.23,52.24,52.22,52.22,61506.0,45.8519,45.8607,45.8431,45.8431,61506.0
2021-09-14 14:30:00,52.22,52.22,52.19,52.2,89487.0,45.8431,45.8431,45.8168,45.8256,89487.0
2021-09-14 14:35:00,52.19,52.2,52.17,52.18,49827.0,45.8168,45.8256,45.7992,45.808,49827.0
2021-09-14 14:40:00,52.19,52.2,52.18,52.2,132179.0,45.8168,45.8256,45.808,45.8256,132179.0
2021-09-14 14:45:00,52.2,52.2,52.13,52.14,627944.0,45.8256,45.8256,45.7641,45.7729,627944.0
2021-09-14 14:50:00,52.14,52.14,52.11,52.14,60228.0,45.7729,45.7729,45.7466,45.7729,60228.0
2021-09-14 14:55:00,52.14,52.17,52.14,52.16,96591.0,45.7729,45.7992,45.7729,45.7905,96591.0
2021-09-14 15:00:00,52.16,52.17,52.15,52.16,180011.0,45.7905,45.7992,45.7817,45.7905,180011.0
2021-09-14 15:05:00,52.15,52.18,52.14,52.15,232098.0,45.7817,45.808,45.7729,45.7817,232098.0
2021-09-14 15:10:00,52.15,52.17,52.14,52.15,97791.0,45.7817,45.7992,45.7729,45.7817,97791.0
2021-09-14 15:15:00,52.15,52.15,52.12,52.14,101711.0,45.7817,45.7817,45.7554,45.7729,101711.0
2021-09-14 15:20:00,52.13,52.15,52.13,52.13,159637.0,45.7641,45.7817,45.7641,45.7641,159637.0
2021-09-14 15:25:00,52.14,52.14,52.11,52.11,129218.0,45.7729,45.7729,45.7466,45.7466,129218.0
2021-09-14 15:30:00,52.11,52.12,52.1,52.11,190426.0,45.7466,45.7554,45.7378,45.7466,190426.0
2021-09-14 15:35:00,52.12,52.13,52.09,52.13,179266.0,45.7554,45.7641,45.729,45.7641,179266.0
2021-09-14 15:40:00,52.13,52.15,52.12,52.14,146683.0,45.7641,45.7817,45.7554,45.7729,146683.0
2021-09-14 15:45:00,52.14,52.16,52.13,52.15,151115.0,45.7729,45.7905,45.7641,45.7817,151115.0
2021-09-14 15:50:00,52.15,52.2,52.13,52.19,299063.0,45.7817,45.8256,45.7641,45.8168,299063.0
2021-09-14 15:55:00,52.19,52.21,52.18,52.19,291076.0,45.8168,45.8344,45.808,45.8168,291076.0
2021-09-15 09:30:00,52.02,52.04,51.88,51.89,341328.0,45.6676,45.6851,45.5447,45.5534,341328.0
2021-09-15 09:35:00,51.88,51.92,51.87,51.88,84438.0,45.5447,45.5798,45.5359,45.5447,84438.0
2021-09-15 09:40:00,51.88,51.92,51.87,51.92,61147.0,45.5447,45.5798,45.5359,45.5798,61147.0
2021-09-15 09:45:00,51.92,52.04,51.92,52.04,117743.0,45.5798,45.6851,45.5798,45.6851,117743.0
2021-09-15 09:50:00,52.05,52.06,51.98,52.02,182775.0,45.6939,45.7027,45.6325,45.6676,182775.0
2021-09-15 09:55:00,52.02,52.05,51.94,51.99,332490.0,45.6676,45.6939,45.5973,45.6412,332490.0
2021-09-15 10:00:00,52.0,52.04,51.96,52.04,245209.0,45.65,45.6851,45.6149,45.6851,245209.0
2021-09-15 10:05:00,52.03,52.04,51.94,51.95,128173.0,45.6763,45.6851,45.5973,45.6061,128173.0
2021-09-15 10:10:00,51.95,51.97,51.88,51.91,296816.0,45.6061,45.6237,45.5447,45.571,296816.0
2021-09-15 10:15:00,51.92,51.94,51.88,51.94,344511.0,45.5798,45.5973,45.5447,45.5973,344511.0
2021-09-15 10:20:00,51.94,51.96,51.89,51.92,323069.0,45.5973,45.6149,45.5534,45.5798,323069.0
2021-09-15 10:25:00,51.93,51.95,51.92,51.94,146927.0,45.5886,45.6061,45.5798,45.5973,146927.0
2021-09-15 10:30:00,51.94,51.99,51.93,51.97,293459.0,45.5973,45.6412,45.5886,45.6237,293459.0
2021-09-15 10:35:00,51.98,52.0,51.96,51.98,324332.0,45.6325,45.65,45.6149,45.6325,324332.0
2021-09-15 10:40:00,51.97,51.98,51.91,51.91,246606.0,45.6237,45.6325,45.571,45.571,246606.0
2021-09-15 10:45:00,51.91,51.94,51.9,51.94,171483.0,45.571,45.5973,45.5622,45.5973,171483.0
2021-09-15 10:50:00,51.94,51.96,51.88,51.89,246557.0,45.5973,45.6149,45.5447,45.5534,246557.0
2021-09-15 10:55:00,51.89,51.94,51.88,51.92,188543.0,45.5534,45.5973,45.5447,45.5798,188543.0
2021-09-15 11:00:00,51.93,51.93,51.89,51.91,175593.0,45.5886,45.5886,45.5534,45.571,175593.0
2021-09-15 11:05:00,51.91,51.91,51.88,51.89,102922.0,45.571,45.571,45.5447,45.5534,102922.0
2021-09-15 11:10:00,51.88,51.9,51.83,51.84,105241.0,45.5447,45.5622,45.5008,45.5095,105241.0
2021-09-15 11:15:00,51.84,51.87,51.84,51.85,133961.0,45.5095,45.5359,45.5095,45.5183,133961.0
2021-09-15 11:20:00,51.85,51.89,51.84,51.89,127991.0,45.5183,45.5534,45.5095,45.5534,127991.0
2021-09-15 11:25:00,51.89,51.9,51.85,51.86,73302.0,45.5534,45.5622,45.5183,45.5271,73302.0
2021-09-15 11:30:00,51.86,51.87,51.83,51.85,136002.0,45.5271,45.5359,45.5008,45.5183,136002.0
2021-09-15 11:35:00,51.86,51.86,51.83,51.85,94110.0,45.5271,45.5271,45.5008,45.5183,94110.0
2021-09-15 11:40:00,51.85,51.86,51.82,51.84,247771.0,45.5183,45.5271,45.492,45.5095,247771.0
2021-09-15 11:45:00,51.83,51.87,51.83,51.87,173476.0,45.5008,45.5359,45.5008,45.5359,173476.0
2021-09-15 11:50:00,51.87,51.88,51.85,51.85,53993.0,45.5359,45.5447,45.5183,45.5183,53993.0
2021-09-15 11:55:00,51.85,51.88,51.84,51.87,123406.0,45.5183,45.5447,45.5095,45.5359,123406.0
2021-09-15 12:00:00,51.87,51.88,51.84,51.85,94717.0,45.5359,45.5447,45.5095,45.5183,94717.0
2021-09-15 12:05:00,51.86,51.87,51.84,51.86,125339.0,45.5271,45.5359,45.5095,45.5271,125339.0
2021-09-15 12:10:00,51.85,51.86,51.84,51.85,60272.0,45.5183,45.5271,45.5095,45.5183,60272.0
2021-09-15 12:15:00,51.85,51.86,51.84,51.84,110988.0,45.5183,45.5271,45.5095,45.5095,110988.0
2021-09-15 12:20:00,51.85,51.86,51.84,51.86,123520.0,45.5183,45.5271,45.5095,45.5271,123520.0
2021-09-15 12:25:00,51.86,51.89,51.86,51.87,108187.0,45.5271,45.5534,45.5271,45.5359,108187.0
2021-09-15 12:30:00,51.87,51.9,51.87,51.9,50692.0,45.5359,45.5622,45.5359,45.5622,50692.0
2021-09-15 12:35:00,51.89,51.9,51.88,51.9,110175.0,45.5534,45.5622,45.5447,45.5622,110175.0
2021-09-15 12:40:00,51.9,51.93,51.89,51.93,145971.0,45.5622,45.5886,45.5534,45.5886,145971.0
2021-09-15 12:45:00,51.93,51.95,51.91,51.94,157720.0,45.5886,45.6061,45.571,45.5973,157720.0
2021-09-15 12:50:00,51.94,51.95,51.93,51.95,86137.0,45.5973,45.6061,45.5886,45.6061,86137.0
2021-09-15 12:55:00,51.95,51.97,51.95,51.96,150118.0,45.6061,45.6237,45.6061,45.6149,150118.0
2021-09-15 13:00:00,51.96,51.98,51.95,51.98,149586.0,45.6149,45.6325,45.6061,45.6325,149586.0
2021-09-15 13:05:00,51.97,51.99,51.96,51.97,52819.0,45.6237,45.6412,45.6149,45.6237,52819.0
2021-09-15 13:10:00,51.97,51.97,51.95,51.97,64220.0,45.6237,45.6237,45.6061,45.6237,64220.0
2021-09-15 13:15:00,51.98,51.99,51.96,51.98,99889.0,45.6325,45.6412,45.6149,45.6325,99889.0
2021-09-15 13:20:00,51.98,52.0,51.98,51.98,45461.0,45.6325,45.65,45.6325,45.6325,45461.0
2021-09-15 13:25:00,51.98,52.01,51.98,51.99,60437.0,45.6325,45.6588,45.6325,45.6412,60437.0
2021-09-15 13:30:00,51.99,52.03,51.99,52.03,99775.0,45.6412,45.6763,45.6412,45.6763,99775.0
2021-09-15 13:35:00,52.03,52.03,51.99,52.01,86644.0,45.6763,45.6763,45.6412,45.6588,86644.0
2021-09-15 13:40:00,52.01,52.04,52.0,52.03,82250.0,45.6588,45.6851,45.65,45.6763,82250.0
2021-09-15 13:45:00,52.02,52.05,52.02,52.04,41437.0,45.6676,45.6939,45.6676,45.6851,41437.0
2021-09-15 13:50:00,52.04,52.04,52.02,52.03,42371.0,45.6851,45.6851,45.6676,45.6763,42371.0
2021-09-15 13:55:00,52.03,52.03,52.0,52.0,76728.0,45.6763,45.6763,45.65,45.65,76728.0
2021-09-15 14:00:00,52.0,52.03,52.0,52.02,91150.0,45.65,45.6763,45.65,45.6676,91150.0
2021-09-15 14:05:00,52.02,52.07,52.02,52.07,138697.0,45.6676,45.7115,45.6676,45.7115,138697.0
2021-09-15 14:10:00,52.07,52.07,52.05,52.06,55326.0,45.7115,45.7115,45.6939,45.7027,55326.0
2021-09-15 14:15:00,52.06,52.08,52.05,52.07,84304.0,45.7027,45.7202,45.6939,45.7115,84304.0
2021-09-15 14:20:00,52.07,52.08,52.05,52.08,115088.0,45.7115,45.7202,45.6939,45.7202,115088.0
2021-09-15 14:25:00,52.08,52.08,52.05,52.05,59946.0,45.7202,45.7202,45.6939,45.6939,59946.0
2021-09-15 14:30:00,52.06,52.1,52.05,52.1,66490.0,45.7027,45.7378,45.6939,45.7378,66490.0
2021-09-15 14:35:00,52.1,52.1,52.07,52.08,98720.0,45.7378,45.7378,45.7115,45.7202,98720.0
2021-09-15 14:40:00,52.08,52.1,52.07,52.08,76084.0,45.7202,45.7378,45.7115,45.7202,76084.0
2021-09-15 14:45:00,52.08,52.11,52.07,52.1,58515.0,45.7202,45.7466,45.7115,45.7378,58515.0
2021-09-15 14:50:00,52.11,52.11,52.08,52.1,119028.0,45.7466,45.7466,45.7202,45.7378,119028.0
2021-09-15 14:55:00,52.1,52.1,52.09,52.1,57303.0,45.7378,45.7378,45.729,45.7378,57303.0
2021-09-15 15:00:00,52.1,52.12,52.09,52.12,92714.0,45.7378,45.7554,45.729,45.7554,92714.0
2021-09-15 15:05:00,52.12,52.13,52.1,52.12,78616.0,45.7554,45.7641,45.7378,45.7554,78616.0
2021-09-15 15:10:00,52.12,52.15,52.12,52.13,213465.0,45.7554,45.7817,45.7554,45.7641,213465.0
2021-09-15 15:15:00,52.13,52.14,52.12,52.13,74345.0,45.7641,45.7729,45.7554,45.7641,74345.0
2021-09-15 15:20:00,52.13,52.15,52.12,52.15,61530.0,45.7641,45.7817,45.7554,45.7817,61530.0
2021-09-15 15:25:00,52.15,52.16,52.14,52.16,73435.0,45.7817,45.7905,45.7729,45.7905,73435.0
2021-09-15 15:30:00,52.15,52.16,52.13,52.16,122958.0,45.7817,45.7905,45.7641,45.7905,122958.0
2021-09-15 15:35:00,52.15,52.19,52.15,52.19,71755.0,45.7817,45.8168,45.7817,45.8168,71755.0
2021-09-15 15:40:00,52.19,52.19,52.17,52.19,97860.0,45.8168,45.8168,45.7992,45.8168,97860.0
2021-09-15 15:45:00,52.19,52.2,52.17,52.19,161253.0,45.8168,45.8256,45.7992,45.8168,161253.0
2021-09-15 15:50:00,52.19,52.2,52.17,52.2,216573.0,45.8168,45.8256,45.7992,45.8256,216573.0
2021-09-15 15:55:00,52.19,52.2,52.15,52.18,454611.0,45.8168,45.8256,45.7817,45.808,454611.0
2021-09-16 09:30:00,51.5,51.53,51.41,51.44,478859.0,45.2111,45.2374,45.1321,45.1584,478859.0
2021-09-16 09:35:00,51.45,51.46,51.4,51.44,274296.0,45.1672,45.176,45.1233,45.1584,274296.0
2021-09-16 09:40:00,51.43,51.43,51.38,51.4,319984.0,45.1496,45.1496,45.1057,45.1233,319984.0
2021-09-16 09:45:00,51.41,51.42,51.34,51.36,270743.0,45.1321,45.1408,45.0706,45.0882,270743.0
2021-09-16 09:50:00,51.36,51.38,51.33,51.35,312262.0,45.0882,45.1057,45.0618,45.0794,312262.0
2021-09-16 09:55:00,51.35,51.39,51.33,51.38,304251.0,45.0794,45.1145,45.0618,45.1057,304251.0
2021-09-16 10:00:00,51.38,51.41,51.36,51.4,272620.0,45.1057,45.1321,45.0882,45.1233,272620.0
2021-09-16 10:05:00,51.41,51.48,51.41,51.47,304026.0,45.1321,45.1935,45.1321,45.1847,304026.0
2021-09-16 10:10:00,51.47,51.48,51.43,51.44,151870.0,45.1847,45.1935,45.1496,45.1584,151870.0
2021-09-16 10:15:00,51.44,51.46,51.41,51.44,265666.0,45.1584,45.176,45.1321,45.1584,265666.0
2021-09-16 10:20:00,51.44,51.49,51.43,51.48,133435.0,45.1584,45.2023,45.1496,45.1935,133435.0
2021-09-16 10:25:00,51.48,51.51,51.47,51.51,221156.0,45.1935,45.2198,45.1847,45.2198,221156.0
2021-09-16 10:30:00,51.51,51.53,51.48,51.51,231616.0,45.2198,45.2374,45.1935,45.2198,231616.0
2021-09-16 10:35:00,51.52,51.58,51.51,51.58,211967.0,45.2286,45.2813,45.2198,45.2813,211967.0
2021-09-16 10:40:00,51.58,51.58,51.52,51.55,208854.0,45.2813,45.2813,45.2286,45.255,208854.0
2021-09-16 10:45:00,51.55,51.6,51.53,51.6,238204.0,45.255,45.2989,45.2374,45.2989,238204.0
2021-09-16 10:50:00,51.6,51.6,51.52,51.53,186028.0,45.2989,45.2989,45.2286,45.2374,186028.0
2021-09-16 10:55:00,51.52,51.54,51.49,51.53,97112.0,45.2286,45.2462,45.2023,45.2374,97112.0
2021-09-16 11:00:00,51.53,51.57,51.52,51.54,117366.0,45.2374,45.2725,45.2286,45.2462,117366.0
2021-09-16 11:05:00,51.54,51.56,51.52,51.55,94803.0,45.2462,45.2637,45.2286,45.255,94803.0
2021-09-16 11:10:00,51.55,51.59,51.54,51.56,87183.0,45.255,45.2901,45.2462,45.2637,87183.0
2021-09-16 11:15:00,51.57,51.57,51.54,51.55,110321.0,45.2725,45.2725,45.2462,45.255,110321.0
2021-09-16 11:20:00,51.55,51.56,51.52,51.54,96701.0,45.255,45.2637,45.2286,45.2462,96701.0
2021-09-16 11:25:00,51.54,51.57,51.54,51.56,192164.0,45.2462,45.2725,45.2462,45.2637,192164.0
2021-09-16 11:30:00,51.56,51.56,51.52,51.53,75761.0,45.2637,45.2637,45.2286,45.2374,75761.0
2021-09-16 11:35:00,51.53,51.54,51.5,51.54,61746.0,45.2374,45.2462,45.2111,45.2462,61746.0
2021-09-16 11:40:00,51.54,51.55,51.51,51.52,84334.0,45.2462,45.255,45.2198,45.2286,84334.0
2021-09-16 11:45:00,51.52,51.55,51.5,51.53,288334.0,45.2286,45.255,45.2111,45.2374,288334.0
2021-09-16 11:50:00,51.54,51.59,51.53,51.59,99801.0,45.2462,45.2901,45.2374,45.2901,99801.0
2021-09-16 11:55:00,51.59,51.6,51.56,51.6,254556.0,45.2901,45.2989,45.2637,45.2989,254556.0
2021-09-16 12:00:00,51.6,51.61,51.58,51.59,88349.0,45.2989,45.3076,45.2813,45.2901,88349.0
2021-09-16 12:05:00,51.59,51.6,51.58,51.6,54298.0,45.2901,45.2989,45.2813,45.2989,54298.0
2021-09-16 12:10:00,51.6,51.61,51.58,51.6,66419.0,45.2989,45.3076,45.2813,45.2989,66419.0
2021-09-16 12:15:00,51.61,51.62,51.59,51.62,121167.0,45.3076,45.3164,45.2901,45.3164,121167.0
2021-09-16 12:20:00,51.62,51.63,51.58,51.58,63587.0,45.3164,45.3252,45.2813,45.2813,63587.0
2021-09-16 12:25:00,51.58,51.59,51.57,51.59,23558.0,45.2813,45.2901,45.2725,45.2901,23558.0
2021-09-16 12:30:00,51.58,51.59,51.57,51.59,72693.0,45.2813,45.2901,45.2725,45.2901,72693.0
2021-09-16 12:35:00,51.59,51.6,51.58,51.6,29099.0,45.2901,45.2989,45.2813,45.2989,29099.0
2021-09-16 12:40:00,51.6,51.61,51.58,51.61,68813.0,45.2989,45.3076,45.2813,45.3076,68813.0
2021-09-16 12:45:00,51.6,51.61,51.6,51.6,119691.0,45.2989,45.3076,45.2989,45.2989,119691.0
2021-09-16 12:50:00,51.6,51.6,51.55,51.55,83290.0,45.2989,45.2989,45.255,45.255,83290.0
2021-09-16 12:55:00,51.55,51.58,51.54,51.57,67989.0,45.255,45.2813,45.2462,45.2725,67989.0
2021-09-16 13:00:00,51.57,51.57,51.55,51.57,95614.0,45.2725,45.2725,45.255,45.2725,95614.0
2021-09-16 13:05:00,51.56,51.57,51.55,51.55,156358.0,45.2637,45.2725,45.255,45.255,156358.0
2021-09-16 13:10:00,51.55,51.58,51.54,51.58,133962.0,45.255,45.2813,45.2462,45.2813,133962.0
2021-09-16 13:15:00,51.57,51.58,51.56,51.57,52415.0,45.2725,45.2813,45.2637,45.2725,52415.0
2021-09-16 13:20:00,51.57,51.58,51.56,51.58,29324.0,45.2725,45.2813,45.2637,45.2813,29324.0
2021-09-16 13:25:00,51.58,51.58,51.56,51.57,25980.0,45.2813,45.2813,45.2637,45.2725,25980.0
2021-09-16 13:30:00,51.57,51.57,51.55,51.56,27913.0,45.2725,45.2725,45.255,45.2637,27913.0
2021-09-16 13:35:00,51.56,51.57,51.53,51.55,83188.0,45.2637,45.2725,45.2374,45.255,83188.0
2021-09-16 13:40:00,51.54,51.57,51.54,51.57,46609.0,45.2462,45.2725,45.2462,45.2725,46609.0
2021-09-16 13:45:00,51.56,51.57,51.56,51.57,19018.0,45.2637,45.2725,45.2637,45.2725,19018.0
2021-09-16 13:50:00,51.57,51.62,51.56,51.61,101076.0,45.2725,45.3164,45.2637,45.3076,101076.0
2021-09-16 13:55:00,51.62,51.63,51.61,51.62,28730.0,45.3164,45.3252,45.3076,45.3164,28730.0
2021-09-16 14:00:00,51.62,51.62,51.6,51.61,67820.0,45.3164,45.3164,45.2989,45.3076,67820.0
2021-09-16 14:05:00,51.61,51.61,51.59,51.61,32255.0,45.3076,45.3076,45.2901,45.3076,32255.0
2021-09-16 14:10:00,51.61,51.66,51.61,51.65,150867.0,45.3076,45.3515,45.3076,45.3427,150867.0
2021-09-16 14:15:00,51.66,51.66,51.63,51.64,59057.0,45.3515,45.3515,45.3252,45.334,59057.0
2021-09-16 14:20:00,51.64,51.64,51.63,51.64,19427.0,45.334,45.334,45.3252,45.334,19427.0
2021-09-16 14:25:00,51.64,51.65,51.63,51.65,73088.0,45.334,45.3427,45.3252,45.3427,73088.0
2021-09-16 14:30:00,51.65,51.66,51.64,51.65,36503.0,45.3427,45.3515,45.334,45.3427,36503.0
2021-09-16 14:35:00,51.65,51.65,51.64,51.64,32706.0,45.3427,45.3427,45.334,45.334,32706.0
2021-09-16 14:40:00,51.65,51.65,51.63,51.64,80702.0,45.3427,45.3427,45.3252,45.334,80702.0
2021-09-16 14:45:00,51.65,51.65,51.64,51.65,48950.0,45.3427,45.3427,45.334,45.3427,48950.0
2021-09-16 14:50:00,51.65,51.65,51.61,51.65,438797.0,45.3427,45.3427,45.3076,45.3427,438797.0
2021-09-16 14:55:00,51.65,51.66,51.64,51.66,23708.0,45.3427,45.3515,45.334,45.3515,23708.0
2021-09-16 15:00:00,51.66,51.67,51.65,51.67,98278.0,45.3515,45.3603,45.3427,45.3603,98278.0
2021-09-16 15:05:00,51.67,51.7,51.67,51.69,117531.0,45.3603,45.3866,45.3603,45.3779,117531.0
2021-09-16 15:10:00,51.69,51.71,51.68,51.7,47705.0,45.3779,45.3954,45.3691,45.3866,47705.0
2021-09-16 15:15:00,51.7,51.7,51.64,51.65,76598.0,45.3866,45.3866,45.334,45.3427,76598.0
2021-09-16 15:20:00,51.66,51.67,51.64,51.65,67340.0,45.3515,45.3603,45.334,45.3427,67340.0
2021-09-16 15:25:00,51.65,51.65,51.61,51.62,63931.0,45.3427,45.3427,45.3076,45.3164,63931.0
2021-09-16 15:30:00,51.62,51.63,51.6,51.63,255287.0,45.3164,45.3252,45.2989,45.3252,255287.0
2021-09-16 15:35:00,51.62,51.63,51.61,51.63,90550.0,45.3164,45.3252,45.3076,45.3252,90550.0
2021-09-16 15:40:00,51.63,51.63,51.62,51.63,64456.0,45.3252,45.3252,45.3164,45.3252,64456.0
2021-09-16 15:45:00,51.63,51.64,51.61,51.63,132089.0,45.3252,45.334,45.3076,45.3252,132089.0
2021-09-16 15:50:00,51.64,51.66,51.63,51.64,173728.0,45.334,45.3515,45.3252,45.334,173728.0
2021-09-16 15:55:00,51.65,51.66,51.63,51.66,286885.0,45.3427,45.3515,45.3252,45.3515,286885.0
2021-09-17 09:30:00,51.62,51.7,51.62,51.64,388394.0,45.3164,45.3866,45.3164,45.334,388394.0
2021-09-17 09:35:00,51.64,51.65,51.59,51.61,130379.0,45.334,45.3427,45.2901,45.3076,130379.0
2021-09-17 09:40:00,51.61,51.62,51.58,51.59,82638.0,45.3076,45.3164,45.2813,45.2901,82638.0
2021-09-17 09:45:00,51.59,51.61,51.54,51.54,87648.0,45.2901,45.3076,45.2462,45.2462,87648.0
2021-09-17 09:50:00,51.54,51.56,51.49,51.5,53816.0,45.2462,45.2637,45.2023,45.2111,53816.0
2021-09-17 09:55:00,51.5,51.52,51.44,51.48,75580.0,45.2111,45.2286,45.1584,45.1935,75580.0
2021-09-17 10:00:00,51.48,51.5,51.45,51.48,340996.0,45.1935,45.2111,45.1672,45.1935,340996.0
2021-09-17 10:05:00,51.47,51.53,51.44,51.52,216545.0,45.1847,45.2374,45.1584,45.2286,216545.0
2021-09-17 10:10:00,51.52,51.53,51.46,51.46,260024.0,45.2286,45.2374,45.176,45.176,260024.0
2021-09-17 10:15:00,51.46,51.52,51.43,51.5,173248.0,45.176,45.2286,45.1496,45.2111,173248.0
2021-09-17 10:20:00,51.5,51.52,51.47,51.47,91698.0,45.2111,45.2286,45.1847,45.1847,91698.0
2021-09-17 10:25:00,51.47,51.52,51.47,51.52,499341.0,45.1847,45.2286,45.1847,45.2286,499341.0
2021-09-17 10:30:00,51.51,51.51,51.46,51.48,220488.0,45.2198,45.2198,45.176,45.1935,220488.0
2021-09-17 10:35:00,51.48,51.48,51.41,51.42,96597.0,45.1935,45.1935,45.1321,45.1408,96597.0
2021-09-17 10:40:00,51.43,51.43,51.38,51.42,215710.0,45.1496,45.1496,45.1057,45.1408,215710.0
2021-09-17 10:45:00,51.41,51.42,51.38,51.41,275513.0,45.1321,45.1408,45.1057,45.1321,275513.0
2021-09-17 10:50:00,51.42,51.43,51.38,51.43,151618.0,45.1408,45.1496,45.1057,45.1496,151618.0
2021-09-17 10:55:00,51.43,51.43,51.36,51.4,186079.0,45.1496,45.1496,45.0882,45.1233,186079.0
2021-09-17 11:00:00,51.4,51.41,51.36,51.38,104278.0,45.1233,45.1321,45.0882,45.1057,104278.0
2021-09-17 11:05:00,51.37,51.37,51.35,51.36,126898.0,45.0969,45.0969,45.0794,45.0882,126898.0
2021-09-17 11:10:00,51.35,51.4,51.3,51.4,115041.0,45.0794,45.1233,45.0355,45.1233,115041.0
2021-09-17 11:15:00,51.39,51.43,51.37,51.43,95431.0,45.1145,45.1496,45.0969,45.1496,95431.0
2021-09-17 11:20:00,51.43,51.45,51.41,51.42,131598.0,45.1496,45.1672,45.1321,45.1408,131598.0
2021-09-17 11:25:00,51.41,51.42,51.37,51.39,81050.0,45.1321,45.1408,45.0969,45.1145,81050.0
2021-09-17 11:30:00,51.38,51.38,51.31,51.35,139036.0,45.1057,45.1057,45.0443,45.0794,139036.0
2021-09-17 11:35:00,51.35,51.4,51.34,51.39,97502.0,45.0794,45.1233,45.0706,45.1145,97502.0
2021-09-17 11:40:00,51.39,51.42,51.38,51.42,40612.0,45.1145,45.1408,45.1057,45.1408,40612.0
2021-09-17 11:45:00,51.41,51.44,51.41,51.41,107632.0,45.1321,45.1584,45.1321,45.1321,107632.0
2021-09-17 11:50:00,51.41,51.41,51.34,51.35,22292.0,45.1321,45.1321,45.0706,45.0794,22292.0
2021-09-17 11:55:00,51.34,51.41,51.34,51.4,104221.0,45.0706,45.1321,45.0706,45.1233,104221.0
2021-09-17 12:00:00,51.4,51.42,51.39,51.41,81904.0,45.1233,45.1408,45.1145,45.1321,81904.0
2021-09-17 12:05:00,51.42,51.44,51.4,51.42,171715.0,45.1408,45.1584,45.1233,45.1408,171715.0
2021-09-17 12:10:00,51.41,51.43,51.41,51.42,38691.0,45.1321,45.1496,45.1321,45.1408,38691.0
2021-09-17 12:15:00,51.43,51.44,51.42,51.43,123940.0,45.1496,45.1584,45.1408,45.1496,123940.0
2021-09-17 12:20:00,51.43,51.51,51.42,51.51,56471.0,45.1496,45.2198,45.1408,45.2198,56471.0
2021-09-17 12:25:00,51.51,51.51,51.46,51.47,158558.0,45.2198,45.2198,45.176,45.1847,158558.0
2021-09-17 12:30:00,51.48,51.51,51.47,51.5,60079.0,45.1935,45.2198,45.1847,45.2111,60079.0
2021-09-17 12:35:00,51.49,51.5,51.48,51.5,81670.0,45.2023,45.2111,45.1935,45.2111,81670.0
2021-09-17 12:40:00,51.5,51.51,51.47,51.48,52110.0,45.2111,45.2198,45.1847,45.1935,52110.0
2021-09-17 12:45:00,51.49,51.51,51.48,51.5,108919.0,45.2023,45.2198,45.1935,45.2111,108919.0
2021-09-17 12:50:00,51.5,51.52,51.49,51.49,103229.0,45.2111,45.2286,45.2023,45.2023,103229.0
2021-09-17 12:55:00,51.5,51.52,51.48,51.48,66410.0,45.2111,45.2286,45.1935,45.1935,66410.0
2021-09-17 13:00:00,51.48,51.49,51.45,51.46,80722.0,45.1935,45.2023,45.1672,45.176,80722.0
2021-09-17 13:05:00,51.47,51.48,51.44,51.45,82451.0,45.1847,45.1935,45.1584,45.1672,82451.0
2021-09-17 13:10:00,51.45,51.47,51.45,51.45,27165.0,45.1672,45.1847,45.1672,45.1672,27165.0
2021-09-17 13:15:00,51.45,51.47,51.43,51.43,107475.0,45.1672,45.1847,45.1496,45.1496,107475.0
2021-09-17 13:20:00,51.44,51.44,51.4,51.41,49975.0,45.1584,45.1584,45.1233,45.1321,49975.0
2021-09-17 13:25:00,51.4,51.43,51.38,51.42,53103.0,45.1233,45.1496,45.1057,45.1408,53103.0
2021-09-17 13:30:00,51.43,51.43,51.38,51.41,136342.0,45.1496,45.1496,45.1057,45.1321,136342.0
2021-09-17 13:35:00,51.41,51.43,51.4,51.4,118686.0,45.1321,45.1496,45.1233,45.1233,118686.0
2021-09-17 13:40:00,51.41,51.41,51.39,51.4,207135.0,45.1321,45.1321,45.1145,45.1233,207135.0
2021-09-17 13:45:00,51.4,51.4,51.31,51.32,79124.0,45.1233,45.1233,45.0443,45.053,79124.0
2021-09-17 13:50:00,51.32,51.32,51.29,51.32,71789.0,45.053,45.053,45.0267,45.053,71789.0
2021-09-17 13:55:00,51.32,51.34,51.31,51.34,47242.0,45.053,45.0706,45.0443,45.0706,47242.0
2021-09-17 14:00:00,51.34,51.37,51.33,51.36,92639.0,45.0706,45.0969,45.0618,45.0882,92639.0
2021-09-17 14:05:00,51.37,51.4,51.36,51.4,239755.0,45.0969,45.1233,45.0882,45.1233,239755.0
2021-09-17 14:10:00,51.39,51.4,51.36,51.37,99833.0,45.1145,45.1233,45.0882,45.0969,99833.0
2021-09-17 14:15:00,51.37,51.4,51.35,51.37,172676.0,45.0969,45.1233,45.0794,45.0969,172676.0
2021-09-17 14:20:00,51.38,51.4,51.37,51.4,108241.0,45.1057,45.1233,45.0969,45.1233,108241.0
2021-09-17 14:25:00,51.4,51.4,51.35,51.37,170803.0,45.1233,45.1233,45.0794,45.0969,170803.0
2021-09-17 14:30:00,51.37,51.37,51.35,51.36,96396.0,45.0969,45.0969,45.0794,45.0882,96396.0
2021-09-17 14:35:00,51.36,51.37,51.33,51.36,72544.0,45.0882,45.0969,45.0618,45.0882,72544.0
2021-09-17 14:40:00,51.36,51.4,51.36,51.39,83494.0,45.0882,45.1233,45.0882,45.1145,83494.0
2021-09-17 14:45:00,51.4,51.42,51.39,51.41,105045.0,45.1233,45.1408,45.1145,45.1321,105045.0
2021-09-17 14:50:00,51.4,51.43,51.4,51.41,66389.0,45.1233,45.1496,45.1233,45.1321,66389.0
2021-09-17 14:55:00,51.41,51.44,51.4,51.41,89169.0,45.1321,45.1584,45.1233,45.1321,89169.0
2021-09-17 15:00:00,51.42,51.45,51.41,51.45,79128.0,45.1408,45.1672,45.1321,45.1672,79128.0
2021-09-17 15:05:00,51.45,51.45,51.42,51.44,124322.0,45.1672,45.1672,45.1408,45.1584,124322.0
2021-09-17 15:10:00,51.44,51.44,51.4,51.41,73812.0,45.1584,45.1584,45.1233,45.1321,73812.0
2021-09-17 15:15:00,51.41,51.45,51.41,51.44,135701.0,45.1321,45.1672,45.1321,45.1584,135701.0
2021-09-17 15:20:00,51.44,51.46,51.43,51.45,104409.0,45.1584,45.176,45.1496,45.1672,104409.0
2021-09-17 15:25:00,51.45,51.45,51.41,51.41,90505.0,45.1672,45.1672,45.1321,45.1321,90505.0
2021-09-17 15:30:00,51.41,51.43,51.41,51.43,110414.0,45.1321,45.1496,45.1321,45.1496,110414.0
2021-09-17 15:35:00,51.43,51.46,51.42,51.45,125827.0,45.1496,45.176,45.1408,45.1672,125827.0
2021-09-17 15:40:00,51.45,51.5,51.44,51.5,147999.0,45.1672,45.2111,45.1584,45.2111,147999.0
2021-09-17 15:45:00,51.5,51.5,51.43,51.44,174581.0,45.2111,45.2111,45.1496,45.1584,174581.0
2021-09-17 15:50:00,51.44,51.46,51.42,51.46,158687.0,45.1584,45.176,45.1408,45.176,158687.0
2021-09-17 15:55:00,51.45,51.48,51.42,51.43,615088.0,45.1672,45.1935,45.1408,45.1496,615088.0
2021-09-20 09:30:00,49.81,49.92,49.67,49.82,558717.0,44.1443,44.2417,44.0202,44.1531,558717.0
2021-09-20 09:35:00,49.83,49.9,49.78,49.88,349062.0,44.162,44.224,44.1177,44.2063,349062.0
2021-09-20 09:40:00,49.88,49.99,49.84,49.98,187493.0,44.2063,44.3038,44.1708,44.2949,187493.0
2021-09-20 09:45:00,49.98,50.02,49.9,49.94,193572.0,44.2949,44.3304,44.224,44.2595,193572.0
2021-09-20 09:50:00,49.95,49.95,49.83,49.88,175634.0,44.2683,44.2683,44.162,44.2063,175634.0
2021-09-20 09:55:00,49.87,49.93,49.84,49.9,134978.0,44.1974,44.2506,44.1708,44.224,134978.0
2021-09-20 10:00:00,49.91,49.92,49.85,49.86,303523.0,44.2329,44.2417,44.1797,44.1886,303523.0
2021-09-20 10:05:00,49.86,49.95,49.84,49.88,265516.0,44.1886,44.2683,44.1708,44.2063,265516.0
2021-09-20 10:10:00,49.87,49.91,49.86,49.9,386434.0,44.1974,44.2329,44.1886,44.224,386434.0
2021-09-20 10:15:00,49.89,49.92,49.85,49.91,314660.0,44.2152,44.2417,44.1797,44.2329,314660.0
2021-09-20 10:20:00,49.92,49.92,49.82,49.82,258828.0,44.2417,44.2417,44.1531,44.1531,258828.0
2021-09-20 10:25:00,49.82,49.89,49.79,49.85,183905.0,44.1531,44.2152,44.1265,44.1797,183905.0
2021-09-20 10:30:00,49.84,49.88,49.81,49.84,383993.0,44.1708,44.2063,44.1443,44.1708,383993.0
2021-09-20 10:35:00,49.84,49.9,49.83,49.88,382544.0,44.1708,44.224,44.162,44.2063,382544.0
2021-09-20 10:40:00,49.88,49.88,49.8,49.83,434489.0,44.2063,44.2063,44.1354,44.162,434489.0
2021-09-20 10:45:00,49.83,49.86,49.79,49.84,380579.0,44.162,44.1886,44.1265,44.1708,380579.0
2021-09-20 10:50:00,49.84,49.88,49.81,49.88,446739.0,44.1708,44.2063,44.1443,44.2063,446739.0
2021-09-20 10:55:00,49.87,49.88,49.75,49.78,435610.0,44.1974,44.2063,44.0911,44.1177,435610.0
2021-09-20 11:00:00,49.78,49.79,49.71,49.78,457878.0,44.1177,44.1265,44.0556,44.1177,457878.0
2021-09-20 11:05:00,49.77,49.84,49.76,49.81,257129.0,44.1088,44.1708,44.0999,44.1443,257129.0
2021-09-20 11:10:00,49.81,49.85,49.78,49.82,329321.0,44.1443,44.1797,44.1177,44.1531,329321.0
2021-09-20 11:15:00,49.82,49.83,49.79,49.82,169609.0,44.1531,44.162,44.1265,44.1531,169609.0
2021-09-20 11:20:00,49.82,49.83,49.77,49.8,201408.0,44.1531,44.162,44.1088,44.1354,201408.0
2021-09-20 11:25:00,49.79,49.82,49.76,49.81,290671.0,44.1265,44.1531,44.0999,44.1443,290671.0
2021-09-20 11:30:00,49.81,49.82,49.73,49.74,230587.0,44.1443,44.1531,44.0734,44.0822,230587.0
2021-09-20 11:35:00,49.75,49.76,49.7,49.71,195579.0,44.0911,44.0999,44.0468,44.0556,195579.0
2021-09-20 11:40:00,49.71,49.72,49.68,49.69,205153.0,44.0556,44.0645,44.029,44.0379,205153.0
2021-09-20 11:45:00,49.69,49.72,49.67,49.69,156659.0,44.0379,44.0645,44.0202,44.0379,156659.0
2021-09-20 11:50:00,49.69,49.7,49.64,49.66,271809.0,44.0379,44.0468,43.9936,44.0113,271809.0
2021-09-20 11:55:00,49.66,49.67,49.63,49.65,224924.0,44.0113,44.0202,43.9847,44.0025,224924.0
2021-09-20 12:00:00,49.64,49.65,49.6,49.61,179759.0,43.9936,44.0025,43.9581,43.967,179759.0
2021-09-20 12:05:00,49.61,49.61,49.55,49.55,114400.0,43.967,43.967,43.9138,43.9138,114400.0
2021-09-20 12:10:00,49.55,49.6,49.55,49.57,192175.0,43.9138,43.9581,43.9138,43.9316,192175.0
2021-09-20 12:15:00,49.57,49.58,49.55,49.55,131869.0,43.9316,43.9404,43.9138,43.9138,131869.0
2021-09-20 12:20:00,49.55,49.56,49.49,49.51,197900.0,43.9138,43.9227,43.8607,43.8784,197900.0
2021-09-20 12:25:00,49.51,49.57,49.5,49.55,245612.0,43.8784,43.9316,43.8695,43.9138,245612.0
2021-09-20 12:30:00,49.55,49.55,49.5,49.5,580124.0,43.9138,43.9138,43.8695,43.8695,580124.0
2021-09-20 12:35:00,49.51,49.53,49.5,49.52,218560.0,43.8784,43.8961,43.8695,43.8872,218560.0
2021-09-20 12:40:00,49.52,49.52,49.46,49.48,115666.0,43.8872,43.8872,43.8341,43.8518,115666.0
2021-09-20 12:45:00,49.47,49.5,49.43,49.48,125426.0,43.8429,43.8695,43.8075,43.8518,125426.0
2021-09-20 12:50:00,49.47,49.49,49.45,49.47,188945.0,43.8429,43.8607,43.8252,43.8429,188945.0
2021-09-20 12:55:00,49.46,49.48,49.42,49.43,102480.0,43.8341,43.8518,43.7986,43.8075,102480.0
2021-09-20 13:00:00,49.42,49.46,49.4,49.41,167867.0,43.7986,43.8341,43.7809,43.7898,167867.0
2021-09-20 13:05:00,49.41,49.41,49.34,49.34,163406.0,43.7898,43.7898,43.7277,43.7277,163406.0
2021-09-20 13:10:00,49.34,49.38,49.33,49.38,201267.0,43.7277,43.7632,43.7189,43.7632,201267.0
2021-09-20 13:15:00,49.38,49.43,49.36,49.41,327036.0,43.7632,43.8075,43.7454,43.7898,327036.0
2021-09-20 13:20:00,49.41,49.43,49.39,49.43,167784.0,43.7898,43.8075,43.772,43.8075,167784.0
2021-09-20 13:25:00,49.42,49.45,49.41,49.45,208957.0,43.7986,43.8252,43.7898,43.8252,208957.0
2021-09-20 13:30:00,49.45,49.45,49.4,49.42,741147.0,43.8252,43.8252,43.7809,43.7986,741147.0
2021-09-20 13:35:00,49.41,49.47,49.4,49.47,102964.0,43.7898,43.8429,43.7809,43.8429,102964.0
2021-09-20 13:40:00,49.47,49.47,49.4,49.4,203357.0,43.8429,43.8429,43.7809,43.7809,203357.0
2021-09-20 13:45:00,49.41,49.44,49.39,49.44,124717.0,43.7898,43.8163,43.772,43.8163,124717.0
2021-09-20 13:50:00,49.44,49.45,49.42,49.43,132950.0,43.8163,43.8252,43.7986,43.8075,132950.0
2021-09-20 13:55:00,49.43,49.43,49.39,49.39,91473.0,43.8075,43.8075,43.772,43.772,91473.0
2021-09-20 14:00:00,49.39,49.42,49.36,49.39,131484.0,43.772,43.7986,43.7454,43.772,131484.0
2021-09-20 14:05:00,49.39,49.39,49.31,49.32,436888.0,43.772,43.772,43.7011,43.71,436888.0
2021-09-20 14:10:00,49.32,49.33,49.3,49.3,94520.0,43.71,43.7189,43.6923,43.6923,94520.0
2021-09-20 14:15:00,49.3,49.31,49.28,49.29,104317.0,43.6923,43.7011,43.6745,43.6834,104317.0
2021-09-20 14:20:00,49.28,49.29,49.23,49.24,37762.0,43.6745,43.6834,43.6302,43.6391,37762.0
2021-09-20 14:25:00,49.23,49.26,49.23,49.24,68574.0,43.6302,43.6568,43.6302,43.6391,68574.0
2021-09-20 14:30:00,49.24,49.28,49.23,49.26,183978.0,43.6391,43.6745,43.6302,43.6568,183978.0
2021-09-20 14:35:00,49.26,49.27,49.21,49.23,51116.0,43.6568,43.6657,43.6125,43.6302,51116.0
2021-09-20 14:40:00,49.24,49.29,49.24,49.27,222785.0,43.6391,43.6834,43.6391,43.6657,222785.0
2021-09-20 14:45:00,49.26,49.32,49.26,49.29,145010.0,43.6568,43.71,43.6568,43.6834,145010.0
2021-09-20 14:50:00,49.29,49.31,49.25,49.25,338354.0,43.6834,43.7011,43.648,43.648,338354.0
2021-09-20 14:55:00,49.26,49.27,49.2,49.22,125074.0,43.6568,43.6657,43.6036,43.6214,125074.0
2021-09-20 15:00:00,49.22,49.28,49.22,49.28,184926.0,43.6214,43.6745,43.6214,43.6745,184926.0
2021-09-20 15:05:00,49.27,49.28,49.21,49.23,170063.0,43.6657,43.6745,43.6125,43.6302,170063.0
2021-09-20 15:10:00,49.23,49.26,49.18,49.19,134378.0,43.6302,43.6568,43.5859,43.5948,134378.0
2021-09-20 15:15:00,49.19,49.21,49.16,49.17,213297.0,43.5948,43.6125,43.5682,43.5771,213297.0
2021-09-20 15:20:00,49.17,49.25,49.16,49.25,123139.0,43.5771,43.648,43.5682,43.648,123139.0
2021-09-20 15:25:00,49.25,49.34,49.23,49.34,230992.0,43.648,43.7277,43.6302,43.7277,230992.0
2021-09-20 15:30:00,49.34,49.4,49.33,49.39,192887.0,43.7277,43.7809,43.7189,43.772,192887.0
2021-09-20 15:35:00,49.38,49.46,49.38,49.43,218761.0,43.7632,43.8341,43.7632,43.8075,218761.0
2021-09-20 15:40:00,49.42,49.49,49.42,49.48,319596.0,43.7986,43.8607,43.7986,43.8518,319596.0
2021-09-20 15:45:00,49.49,49.52,49.46,49.51,336208.0,43.8607,43.8872,43.8341,43.8784,336208.0
2021-09-20 15:50:00,49.51,49.59,49.51,49.56,292490.0,43.8784,43.9493,43.8784,43.9227,292490.0
2021-09-20 15:55:00,49.57,49.6,49.56,49.58,677194.0,43.9316,43.9581,43.9227,43.9404,677194.0
2021-09-21 09:30:00,49.99,49.99,49.86,49.9,331896.0,44.3038,44.3038,44.1886,44.224,331896.0
2021-09-21 09:35:00,49.91,50.02,49.91,49.97,307447.0,44.2329,44.3304,44.2329,44.2861,307447.0
2021-09-21 09:40:00,49.97,49.97,49.86,49.91,424310.0,44.2861,44.2861,44.1886,44.2329,424310.0
2021-09-21 09:45:00,49.92,50.05,49.92,50.04,238580.0,44.2417,44.357,44.2417,44.3481,238580.0
2021-09-21 09:50:00,50.03,50.03,49.97,50.01,146159.0,44.3392,44.3392,44.2861,44.3215,146159.0
2021-09-21 09:55:00,50.01,50.03,49.98,50.02,219675.0,44.3215,44.3392,44.2949,44.3304,219675.0
2021-09-21 10:00:00,50.02,50.04,49.96,50.04,481837.0,44.3304,44.3481,44.2772,44.3481,481837.0
2021-09-21 10:05:00,50.04,50.04,49.86,49.87,205557.0,44.3481,44.3481,44.1886,44.1974,205557.0
2021-09-21 10:10:00,49.87,49.93,49.83,49.92,344812.0,44.1974,44.2506,44.162,44.2417,344812.0
2021-09-21 10:15:00,49.92,49.96,49.86,49.9,473228.0,44.2417,44.2772,44.1886,44.224,473228.0
2021-09-21 10:20:00,49.91,49.92,49.84,49.84,253510.0,44.2329,44.2417,44.1708,44.1708,253510.0
2021-09-21 10:25:00,49.86,49.91,49.82,49.9,189634.0,44.1886,44.2329,44.1531,44.224,189634.0
2021-09-21 10:30:00,49.9,49.92,49.86,49.89,275153.0,44.224,44.2417,44.1886,44.2152,275153.0
2021-09-21 10:35:00,49.88,49.93,49.86,49.92,151172.0,44.2063,44.2506,44.1886,44.2417,151172.0
2021-09-21 10:40:00,49.92,49.96,49.91,49.94,218824.0,44.2417,44.2772,44.2329,44.2595,218824.0
2021-09-21 10:45:00,49.94,49.95,49.81,49.83,222495.0,44.2595,44.2683,44.1443,44.162,222495.0
2021-09-21 10:50:00,49.83,49.83,49.78,49.8,206276.0,44.162,44.162,44.1177,44.1354,206276.0
2021-09-21 10:55:00,49.8,49.83,49.79,49.82,146587.0,44.1354,44.162,44.1265,44.1531,146587.0
2021-09-21 11:00:00,49.81,49.83,49.77,49.82,110688.0,44.1443,44.162,44.1088,44.1531,110688.0
2021-09-21 11:05:00,49.83,49.92,49.82,49.92,308171.0,44.162,44.2417,44.1531,44.2417,308171.0
2021-09-21 11:10:00,49.91,49.92,49.87,49.89,156979.0,44.2329,44.2417,44.1974,44.2152,156979.0
2021-09-21 11:15:00,49.89,49.9,49.86,49.87,81068.0,44.2152,44.224,44.1886,44.1974,81068.0
2021-09-21 11:20:00,49.86,49.87,49.84,49.85,154252.0,44.1886,44.1974,44.1708,44.1797,154252.0
2021-09-21 11:25:00,49.85,49.86,49.81,49.84,200834.0,44.1797,44.1886,44.1443,44.1708,200834.0
2021-09-21 11:30:00,49.85,49.93,49.83,49.92,130005.0,44.1797,44.2506,44.162,44.2417,130005.0
2021-09-21 11:35:00,49.92,49.94,49.89,49.91,171376.0,44.2417,44.2595,44.2152,44.2329,171376.0
2021-09-21 11:40:00,49.91,49.94,49.88,49.92,64086.0,44.2329,44.2595,44.2063,44.2417,64086.0
2021-09-21 11:45:00,49.93,49.94,49.91,49.94,35973.0,44.2506,44.2595,44.2329,44.2595,35973.0
2021-09-21 11:50:00,49.94,49.95,49.92,49.94,48129.0,44.2595,44.2683,44.2417,44.2595,48129.0
2021-09-21 11:55:00,49.95,49.98,49.93,49.97,54121.0,44.2683,44.2949,44.2506,44.2861,54121.0
2021-09-21 12:00:00,49.97,50.01,49.95,50.0,107658.0,44.2861,44.3215,44.2683,44.3126,107658.0
2021-09-21 12:05:00,50.0,50.03,49.99,50.03,114358.0,44.3126,44.3392,44.3038,44.3392,114358.0
2021-09-21 12:10:00,50.03,50.06,50.02,50.05,178170.0,44.3392,44.3658,44.3304,44.357,178170.0
2021-09-21 12:15:00,50.04,50.05,50.03,50.04,54935.0,44.3481,44.357,44.3392,44.3481,54935.0
2021-09-21 12:20:00,50.04,50.07,50.03,50.05,137391.0,44.3481,44.3747,44.3392,44.357,137391.0
2021-09-21 12:25:00,50.05,50.08,50.05,50.08,71858.0,44.357,44.3835,44.357,44.3835,71858.0
2021-09-21 12:30:00,50.08,50.09,50.06,50.08,95231.0,44.3835,44.3924,44.3658,44.3835,95231.0
2021-09-21 12:35:00,50.09,50.11,50.08,50.09,89576.0,44.3924,44.4101,44.3835,44.3924,89576.0
2021-09-21 12:40:00,50.08,50.09,50.06,50.07,81901.0,44.3835,44.3924,44.3658,44.3747,81901.0
2021-09-21 12:45:00,50.07,50.09,50.06,50.08,169939.0,44.3747,44.3924,44.3658,44.3835,169939.0
2021-09-21 12:50:00,50.07,50.07,49.99,50.02,156821.0,44.3747,44.3747,44.3038,44.3304,156821.0
2021-09-21 12:55:00,50.02,50.08,50.01,50.05,44182.0,44.3304,44.3835,44.3215,44.357,44182.0
2021-09-21 13:00:00,50.05,50.07,50.02,50.04,127693.0,44.357,44.3747,44.3304,44.3481,127693.0
2021-09-21 13:05:00,50.03,50.07,50.03,50.04,150428.0,44.3392,44.3747,44.3392,44.3481,150428.0
2021-09-21 13:10:00,50.04,50.07,50.03,50.06,39395.0,44.3481,44.3747,44.3392,44.3658,39395.0
2021-09-21 13:15:00,50.06,50.07,50.04,50.07,78677.0,44.3658,44.3747,44.3481,44.3747,78677.0
2021-09-21 13:20:00,50.07,50.08,50.01,50.02,58497.0,44.3747,44.3835,44.3215,44.3304,58497.0
2021-09-21 13:25:00,50.01,50.04,49.99,50.02,44954.0,44.3215,44.3481,44.3038,44.3304,44954.0
2021-09-21 13:30:00,50.02,50.04,50.01,50.03,92467.0,44.3304,44.3481,44.3215,44.3392,92467.0
2021-09-21 13:35:00,50.03,50.04,50.01,50.04,51062.0,44.3392,44.3481,44.3215,44.3481,51062.0
2021-09-21 13:40:00,50.04,50.04,50.01,50.03,69330.0,44.3481,44.3481,44.3215,44.3392,69330.0
2021-09-21 13:45:00,50.03,50.05,50.01,50.05,177386.0,44.3392,44.357,44.3215,44.357,177386.0
2021-09-21 13:50:00,50.05,50.07,49.99,50.0,73096.0,44.357,44.3747,44.3038,44.3126,73096.0
2021-09-21 13:55:00,50.0,50.04,49.99,50.03,89342.0,44.3126,44.3481,44.3038,44.3392,89342.0
2021-09-21 14:00:00,50.04,50.07,50.04,50.06,120934.0,44.3481,44.3747,44.3481,44.3658,120934.0
2021-09-21 14:05:00,50.06,50.07,50.06,50.06,40106.0,44.3658,44.3747,44.3658,44.3658,40106.0
2021-09-21 14:10:00,50.07,50.07,50.04,50.04,165249.0,44.3747,44.3747,44.3481,44.3481,165249.0
2021-09-21 14:15:00,50.05,50.06,50.02,50.03,203396.0,44.357,44.3658,44.3304,44.3392,203396.0
2021-09-21 14:20:00,50.02,50.03,49.99,50.0,143784.0,44.3304,44.3392,44.3038,44.3126,143784.0
2021-09-21 14:25:00,50.01,50.01,49.96,49.97,153337.0,44.3215,44.3215,44.2772,44.2861,153337.0
2021-09-21 14:30:00,49.96,50.01,49.96,50.01,58637.0,44.2772,44.3215,44.2772,44.3215,58637.0
2021-09-21 14:35:00,50.01,50.01,49.98,50.0,83889.0,44.3215,44.3215,44.2949,44.3126,83889.0
2021-09-21 14:40:00,50.0,50.03,50.0,50.02,389325.0,44.3126,44.3392,44.3126,44.3304,389325.0
2021-09-21 14:45:00,50.01,50.05,50.0,50.03,71336.0,44.3215,44.357,44.3126,44.3392,71336.0
2021-09-21 14:50:00,50.04,50.12,50.04,50.07,255996.0,44.3481,44.419,44.3481,44.3747,255996.0
2021-09-21 14:55:00,50.08,50.08,50.04,50.06,113301.0,44.3835,44.3835,44.3481,44.3658,113301.0
2021-09-21 15:00:00,50.06,50.1,50.06,50.07,106244.0,44.3658,44.4013,44.3658,44.3747,106244.0
2021-09-21 15:05:00,50.08,50.08,50.04,50.05,118672.0,44.3835,44.3835,44.3481,44.357,118672.0
2021-09-21 15:10:00,50.05,50.1,50.04,50.09,148181.0,44.357,44.4013,44.3481,44.3924,148181.0
2021-09-21 15:15:00,50.09,50.12,50.03,50.04,120673.0,44.3924,44.419,44.3392,44.3481,120673.0
2021-09-21 15:20:00,50.04,50.07,50.03,50.05,74093.0,44.3481,44.3747,44.3392,44.357,74093.0
2021-09-21 15:25:00,50.06,50.1,50.05,50.09,221837.0,44.3658,44.4013,44.357,44.3924,221837.0
2021-09-21 15:30:00,50.09,50.11,50.08,50.11,246875.0,44.3924,44.4101,44.3835,44.4101,246875.0
2021-09-21 15:35:00,50.1,50.11,50.05,50.06,113407.0,44.4013,44.4101,44.357,44.3658,113407.0
2021-09-21 15:40:00,50.05,50.08,50.04,50.07,153547.0,44.357,44.3835,44.3481,44.3747,153547.0
2021-09-21 15:45:00,50.07,50.07,50.02,50.04,143141.0,44.3747,44.3747,44.3304,44.3481,143141.0
2021-09-21 15:50:00,50.04,50.06,50.03,50.03,205669.0,44.3481,44.3658,44.3392,44.3392,205669.0
2021-09-21 15:55:00,50.03,50.04,49.99,49.99,290412.0,44.3392,44.3481,44.3038,44.3038,290412.0
2021-09-22 09:30:00,50.52,50.63,50.51,50.6,577254.0,44.7735,44.871,44.7646,44.8444,577254.0
2021-09-22 09:35:00,50.6,50.65,50.59,50.64,314588.0,44.8444,44.8887,44.8355,44.8798,314588.0
2021-09-22 09:40:00,50.64,50.7,50.63,50.68,256351.0,44.8798,44.933,44.871,44.9153,256351.0
2021-09-22 09:45:00,50.68,50.75,50.67,50.74,125236.0,44.9153,44.9773,44.9064,44.9685,125236.0
2021-09-22 09:50:00,50.73,50.82,50.73,50.78,192808.0,44.9596,45.0394,44.9596,45.0039,192808.0
2021-09-22 09:55:00,50.79,50.87,50.79,50.83,248879.0,45.0128,45.0837,45.0128,45.0482,248879.0
2021-09-22 10:00:00,50.83,50.89,50.83,50.86,456369.0,45.0482,45.1014,45.0482,45.0748,456369.0
2021-09-22 10:05:00,50.87,50.94,50.85,50.93,526497.0,45.0837,45.1457,45.066,45.1369,526497.0
2021-09-22 10:10:00,50.93,50.96,50.89,50.93,202125.0,45.1369,45.1634,45.1014,45.1369,202125.0
2021-09-22 10:15:00,50.92,50.95,50.92,50.94,199860.0,45.128,45.1546,45.128,45.1457,199860.0
2021-09-22 10:20:00,50.93,50.93,50.83,50.84,297531.0,45.1369,45.1369,45.0482,45.0571,297531.0
2021-09-22 10:25:00,50.85,50.89,50.78,50.78,175691.0,45.066,45.1014,45.0039,45.0039,175691.0
2021-09-22 10:30:00,50.78,50.8,50.75,50.78,160276.0,45.0039,45.0216,44.9773,45.0039,160276.0
2021-09-22 10:35:00,50.78,50.81,50.75,50.76,93998.0,45.0039,45.0305,44.9773,44.9862,93998.0
2021-09-22 10:40:00,50.76,50.82,50.75,50.8,208572.0,44.9862,45.0394,44.9773,45.0216,208572.0
2021-09-22 10:45:00,50.8,50.81,50.76,50.8,56865.0,45.0216,45.0305,44.9862,45.0216,56865.0
2021-09-22 10:50:00,50.79,50.8,50.72,50.74,141659.0,45.0128,45.0216,44.9507,44.9685,141659.0
2021-09-22 10:55:00,50.73,50.79,50.72,50.79,96550.0,44.9596,45.0128,44.9507,45.0128,96550.0
2021-09-22 11:00:00,50.78,50.82,50.75,50.82,131172.0,45.0039,45.0394,44.9773,45.0394,131172.0
2021-09-22 11:05:00,50.82,50.85,50.81,50.82,78132.0,45.0394,45.066,45.0305,45.0394,78132.0
2021-09-22 11:10:00,50.82,50.85,50.8,50.83,95120.0,45.0394,45.066,45.0216,45.0482,95120.0
2021-09-22 11:15:00,50.84,50.86,50.82,50.84,104453.0,45.0571,45.0748,45.0394,45.0571,104453.0
2021-09-22 11:20:00,50.85,50.87,50.83,50.84,158663.0,45.066,45.0837,45.0482,45.0571,158663.0
2021-09-22 11:25:00,50.84,50.89,50.84,50.89,145881.0,45.0571,45.1014,45.0571,45.1014,145881.0
2021-09-22 11:30:00,50.89,50.9,50.85,50.88,134636.0,45.1014,45.1103,45.066,45.0925,134636.0
2021-09-22 11:35:00,50.88,50.9,50.87,50.9,72494.0,45.0925,45.1103,45.0837,45.1103,72494.0
2021-09-22 11:40:00,50.9,50.9,50.87,50.88,50760.0,45.1103,45.1103,45.0837,45.0925,50760.0
2021-09-22 11:45:00,50.88,50.91,50.87,50.88,99147.0,45.0925,45.1191,45.0837,45.0925,99147.0
2021-09-22 11:50:00,50.88,51.01,50.87,50.9,809217.0,45.0925,45.2078,45.0837,45.1103,809217.0
2021-09-22 11:55:00,50.9,50.95,50.9,50.94,54737.0,45.1103,45.1546,45.1103,45.1457,54737.0
2021-09-22 12:00:00,50.94,50.95,50.9,50.91,134409.0,45.1457,45.1546,45.1103,45.1191,134409.0
2021-09-22 12:05:00,50.91,50.92,50.85,50.87,56860.0,45.1191,45.128,45.066,45.0837,56860.0
2021-09-22 12:10:00,50.88,50.88,50.84,50.84,76802.0,45.0925,45.0925,45.0571,45.0571,76802.0
2021-09-22 12:15:00,50.85,50.87,50.84,50.86,30557.0,45.066,45.0837,45.0571,45.0748,30557.0
2021-09-22 12:20:00,50.86,50.88,50.84,50.85,75902.0,45.0748,45.0925,45.0571,45.066,75902.0
2021-09-22 12:25:00,50.85,50.87,50.84,50.86,46335.0,45.066,45.0837,45.0571,45.0748,46335.0
2021-09-22 12:30:00,50.85,50.89,50.85,50.88,49419.0,45.066,45.1014,45.066,45.0925,49419.0
2021-09-22 12:35:00,50.87,50.9,50.84,50.85,381599.0,45.0837,45.1103,45.0571,45.066,381599.0
2021-09-22 12:40:00,50.85,50.86,50.83,50.84,172385.0,45.066,45.0748,45.0482,45.0571,172385.0
2021-09-22 12:45:00,50.84,50.84,50.82,50.84,44700.0,45.0571,45.0571,45.0394,45.0571,44700.0
2021-09-22 12:50:00,50.84,50.86,50.81,50.81,46750.0,45.0571,45.0748,45.0305,45.0305,46750.0
2021-09-22 12:55:00,50.81,50.84,50.8,50.82,49484.0,45.0305,45.0571,45.0216,45.0394,49484.0
2021-09-22 13:00:00,50.83,50.83,50.77,50.78,38375.0,45.0482,45.0482,44.9951,45.0039,38375.0
2021-09-22 13:05:00,50.78,50.82,50.77,50.81,32323.0,45.0039,45.0394,44.9951,45.0305,32323.0
2021-09-22 13:10:00,50.81,50.81,50.79,50.79,17950.0,45.0305,45.0305,45.0128,45.0128,17950.0
2021-09-22 13:15:00,50.8,50.8,50.78,50.78,32290.0,45.0216,45.0216,45.0039,45.0039,32290.0
2021-09-22 13:20:00,50.78,50.79,50.76,50.77,52217.0,45.0039,45.0128,44.9862,44.9951,52217.0
2021-09-22 13:25:00,50.77,50.81,50.77,50.8,52719.0,44.9951,45.0305,44.9951,45.0216,52719.0
2021-09-22 13:30:00,50.8,50.82,50.8,50.8,42982.0,45.0216,45.0394,45.0216,45.0216,42982.0
2021-09-22 13:35:00,50.8,50.81,50.79,50.8,40149.0,45.0216,45.0305,45.0128,45.0216,40149.0
2021-09-22 13:40:00,50.8,50.81,50.79,50.8,32752.0,45.0216,45.0305,45.0128,45.0216,32752.0
2021-09-22 13:45:00,50.8,50.81,50.79,50.79,33138.0,45.0216,45.0305,45.0128,45.0128,33138.0
2021-09-22 13:50:00,50.79,50.8,50.77,50.79,35437.0,45.0128,45.0216,44.9951,45.0128,35437.0
2021-09-22 13:55:00,50.78,50.8,50.76,50.79,134909.0,45.0039,45.0216,44.9862,45.0128,134909.0
2021-09-22 14:00:00,50.78,50.93,50.6,50.93,436592.0,45.0039,45.1369,44.8444,45.1369,436592.0
2021-09-22 14:05:00,50.92,50.96,50.84,50.9,128812.0,45.128,45.1634,45.0571,45.1103,128812.0
2021-09-22 14:10:00,50.9,50.99,50.89,50.98,66404.0,45.1103,45.19,45.1014,45.1812,66404.0
2021-09-22 14:15:00,50.99,51.03,50.95,50.95,189602.0,45.19,45.2255,45.1546,45.1546,189602.0
2021-09-22 14:20:00,50.95,50.97,50.93,50.96,105201.0,45.1546,45.1723,45.1369,45.1634,105201.0
2021-09-22 14:25:00,50.96,51.04,50.95,51.04,146900.0,45.1634,45.2343,45.1546,45.2343,146900.0
2021-09-22 14:30:00,51.03,51.06,50.96,51.02,102417.0,45.2255,45.2521,45.1634,45.2166,102417.0
2021-09-22 14:35:00,51.02,51.06,50.86,50.87,312094.0,45.2166,45.2521,45.0748,45.0837,312094.0
2021-09-22 14:40:00,50.86,50.86,50.75,50.78,241827.0,45.0748,45.0748,44.9773,45.0039,241827.0
2021-09-22 14:45:00,50.77,50.79,50.66,50.68,149033.0,44.9951,45.0128,44.8976,44.9153,149033.0
2021-09-22 14:50:00,50.67,50.75,50.6,50.72,155871.0,44.9064,44.9773,44.8444,44.9507,155871.0
2021-09-22 14:55:00,50.72,50.74,50.65,50.69,92106.0,44.9507,44.9685,44.8887,44.9242,92106.0
2021-09-22 15:00:00,50.69,50.69,50.64,50.67,94726.0,44.9242,44.9242,44.8798,44.9064,94726.0
2021-09-22 15:05:00,50.67,50.75,50.64,50.75,88505.0,44.9064,44.9773,44.8798,44.9773,88505.0
2021-09-22 15:10:00,50.74,50.78,50.71,50.75,63373.0,44.9685,45.0039,44.9419,44.9773,63373.0
2021-09-22 15:15:00,50.76,50.85,50.74,50.85,130021.0,44.9862,45.066,44.9685,45.066,130021.0
2021-09-22 15:20:00,50.85,50.88,50.82,50.83,92323.0,45.066,45.0925,45.0394,45.0482,92323.0
2021-09-22 15:25:00,50.83,50.85,50.78,50.81,169790.0,45.0482,45.066,45.0039,45.0305,169790.0
2021-09-22 15:30:00,50.81,50.83,50.75,50.79,82497.0,45.0305,45.0482,44.9773,45.0128,82497.0
2021-09-22 15:35:00,50.78,50.82,50.77,50.82,50509.0,45.0039,45.0394,44.9951,45.0394,50509.0
2021-09-22 15:40:00,50.82,50.83,50.74,50.74,94512.0,45.0394,45.0482,44.9685,44.9685,94512.0
2021-09-22 15:45:00,50.75,50.77,50.73,50.75,89437.0,44.9773,44.9951,44.9596,44.9773,89437.0
2021-09-22 15:50:00,50.74,50.76,50.71,50.75,144550.0,44.9685,44.9862,44.9419,44.9773,144550.0
2021-09-22 15:55:00,50.74,50.74,50.7,50.73,312677.0,44.9685,44.9685,44.933,44.9596,312677.0
2021-09-23 09:30:00,50.84,50.88,50.77,50.77,1047062.0,45.0571,45.0925,44.9951,44.9951,1047062.0
2021-09-23 09:35:00,50.76,50.87,50.75,50.87,449229.0,44.9862,45.0837,44.9773,45.0837,449229.0
2021-09-23 09:40:00,50.87,50.9,50.84,50.88,369830.0,45.0837,45.1103,45.0571,45.0925,369830.0
2021-09-23 09:45:00,50.89,50.92,50.84,50.86,168883.0,45.1014,45.128,45.0571,45.0748,168883.0
2021-09-23 09:50:00,50.86,50.92,50.85,50.91,146149.0,45.0748,45.128,45.066,45.1191,146149.0
2021-09-23 09:55:00,50.91,50.94,50.91,50.93,92944.0,45.1191,45.1457,45.1191,45.1369,92944.0
2021-09-23 10:00:00,50.93,50.98,50.92,50.97,351992.0,45.1369,45.1812,45.128,45.1723,351992.0
2021-09-23 10:05:00,50.97,50.97,50.91,50.94,145067.0,45.1723,45.1723,45.1191,45.1457,145067.0
2021-09-23 10:10:00,50.94,50.98,50.93,50.96,97762.0,45.1457,45.1812,45.1369,45.1634,97762.0
2021-09-23 10:15:00,50.96,50.98,50.85,50.86,502703.0,45.1634,45.1812,45.066,45.0748,502703.0
2021-09-23 10:20:00,50.87,50.96,50.86,50.95,494919.0,45.0837,45.1634,45.0748,45.1546,494919.0
2021-09-23 10:25:00,50.95,50.96,50.89,50.9,92482.0,45.1546,45.1634,45.1014,45.1103,92482.0
2021-09-23 10:30:00,50.9,50.94,50.89,50.94,124136.0,45.1103,45.1457,45.1014,45.1457,124136.0
2021-09-23 10:35:00,50.94,50.95,50.87,50.89,193624.0,45.1457,45.1546,45.0837,45.1014,193624.0
2021-09-23 10:40:00,50.89,50.91,50.88,50.9,145150.0,45.1014,45.1191,45.0925,45.1103,145150.0
2021-09-23 10:45:00,50.89,50.93,50.88,50.91,177310.0,45.1014,45.1369,45.0925,45.1191,177310.0
2021-09-23 10:50:00,50.92,50.94,50.91,50.94,207574.0,45.128,45.1457,45.1191,45.1457,207574.0
2021-09-23 10:55:00,50.94,50.95,50.93,50.93,100838.0,45.1457,45.1546,45.1369,45.1369,100838.0
2021-09-23 11:00:00,50.94,50.94,50.9,50.92,136684.0,45.1457,45.1457,45.1103,45.128,136684.0
2021-09-23 11:05:00,50.91,50.93,50.88,50.89,138497.0,45.1191,45.1369,45.0925,45.1014,138497.0
2021-09-23 11:10:00,50.89,50.91,50.88,50.89,128413.0,45.1014,45.1191,45.0925,45.1014,128413.0
2021-09-23 11:15:00,50.9,50.91,50.84,50.85,132132.0,45.1103,45.1191,45.0571,45.066,132132.0
2021-09-23 11:20:00,50.85,50.85,50.82,50.85,198896.0,45.066,45.066,45.0394,45.066,198896.0
2021-09-23 11:25:00,50.85,50.9,50.84,50.88,222527.0,45.066,45.1103,45.0571,45.0925,222527.0
2021-09-23 11:30:00,50.88,50.89,50.86,50.88,223616.0,45.0925,45.1014,45.0748,45.0925,223616.0
2021-09-23 11:35:00,50.87,50.9,50.86,50.88,105833.0,45.0837,45.1103,45.0748,45.0925,105833.0
2021-09-23 11:40:00,50.88,50.89,50.83,50.84,82890.0,45.0925,45.1014,45.0482,45.0571,82890.0
2021-09-23 11:45:00,50.85,50.88,50.84,50.85,324915.0,45.066,45.0925,45.0571,45.066,324915.0
2021-09-23 11:50:00,50.86,50.88,50.85,50.88,111775.0,45.0748,45.0925,45.066,45.0925,111775.0
2021-09-23 11:55:00,50.88,50.9,50.87,50.9,93680.0,45.0925,45.1103,45.0837,45.1103,93680.0
2021-09-23 12:00:00,50.9,50.9,50.85,50.87,41094.0,45.1103,45.1103,45.066,45.0837,41094.0
2021-09-23 12:05:00,50.87,50.89,50.85,50.89,257917.0,45.0837,45.1014,45.066,45.1014,257917.0
2021-09-23 12:10:00,50.89,50.93,50.88,50.9,240717.0,45.1014,45.1369,45.0925,45.1103,240717.0
2021-09-23 12:15:00,50.91,50.91,50.89,50.9,72946.0,45.1191,45.1191,45.1014,45.1103,72946.0
2021-09-23 12:20:00,50.91,50.92,50.89,50.9,53531.0,45.1191,45.128,45.1014,45.1103,53531.0
2021-09-23 12:25:00,50.9,50.93,50.89,50.92,142358.0,45.1103,45.1369,45.1014,45.128,142358.0
2021-09-23 12:30:00,50.92,50.93,50.91,50.93,61225.0,45.128,45.1369,45.1191,45.1369,61225.0
2021-09-23 12:35:00,50.93,50.94,50.92,50.94,100375.0,45.1369,45.1457,45.128,45.1457,100375.0
2021-09-23 12:40:00,50.94,50.95,50.92,50.94,90637.0,45.1457,45.1546,45.128,45.1457,90637.0
2021-09-23 12:45:00,50.94,50.96,50.93,50.96,108886.0,45.1457,45.1634,45.1369,45.1634,108886.0
2021-09-23 12:50:00,50.96,50.97,50.93,50.94,74222.0,45.1634,45.1723,45.1369,45.1457,74222.0
2021-09-23 12:55:00,50.94,50.95,50.92,50.93,72135.0,45.1457,45.1546,45.128,45.1369,72135.0
2021-09-23 13:00:00,50.93,50.95,50.92,50.95,63381.0,45.1369,45.1546,45.128,45.1546,63381.0
2021-09-23 13:05:00,50.95,51.0,50.95,50.99,29754.0,45.1546,45.1989,45.1546,45.19,29754.0
2021-09-23 13:10:00,51.0,51.0,50.97,50.98,22916.0,45.1989,45.1989,45.1723,45.1812,22916.0
2021-09-23 13:15:00,50.98,50.99,50.97,50.99,35402.0,45.1812,45.19,45.1723,45.19,35402.0
2021-09-23 13:20:00,50.98,51.0,50.97,50.99,26950.0,45.1812,45.1989,45.1723,45.19,26950.0
2021-09-23 13:25:00,50.99,51.0,50.98,51.0,58691.0,45.19,45.1989,45.1812,45.1989,58691.0
2021-09-23 13:30:00,51.01,51.02,50.99,51.0,93839.0,45.2078,45.2166,45.19,45.1989,93839.0
2021-09-23 13:35:00,50.99,51.02,50.99,51.01,40888.0,45.19,45.2166,45.19,45.2078,40888.0
2021-09-23 13:40:00,51.01,51.02,50.98,51.0,392208.0,45.2078,45.2166,45.1812,45.1989,392208.0
2021-09-23 13:45:00,51.01,51.01,50.99,51.0,37225.0,45.2078,45.2078,45.19,45.1989,37225.0
2021-09-23 13:50:00,51.01,51.03,51.0,51.02,31750.0,45.2078,45.2255,45.1989,45.2166,31750.0
2021-09-23 13:55:00,51.03,51.04,51.02,51.03,82853.0,45.2255,45.2343,45.2166,45.2255,82853.0
2021-09-23 14:00:00,51.03,51.03,50.99,51.0,22163.0,45.2255,45.2255,45.19,45.1989,22163.0
2021-09-23 14:05:00,51.0,51.0,50.96,50.97,90604.0,45.1989,45.1989,45.1634,45.1723,90604.0
2021-09-23 14:10:00,50.97,50.97,50.95,50.96,767806.0,45.1723,45.1723,45.1546,45.1634,767806.0
2021-09-23 14:15:00,50.96,50.97,50.94,50.96,42379.0,45.1634,45.1723,45.1457,45.1634,42379.0
2021-09-23 14:20:00,50.96,50.97,50.95,50.96,116416.0,45.1634,45.1723,45.1546,45.1634,116416.0
2021-09-23 14:25:00,50.95,50.96,50.95,50.95,15067.0,45.1546,45.1634,45.1546,45.1546,15067.0
2021-09-23 14:30:00,50.95,50.97,50.95,50.97,36178.0,45.1546,45.1723,45.1546,45.1723,36178.0
2021-09-23 14:35:00,50.97,50.97,50.94,50.95,32377.0,45.1723,45.1723,45.1457,45.1546,32377.0
2021-09-23 14:40:00,50.95,50.96,50.93,50.93,18625.0,45.1546,45.1634,45.1369,45.1369,18625.0
2021-09-23 14:45:00,50.94,50.95,50.92,50.95,242075.0,45.1457,45.1546,45.128,45.1546,242075.0
2021-09-23 14:50:00,50.94,50.96,50.94,50.95,30470.0,45.1457,45.1634,45.1457,45.1546,30470.0
2021-09-23 14:55:00,50.95,50.97,50.94,50.96,34759.0,45.1546,45.1723,45.1457,45.1634,34759.0
2021-09-23 15:00:00,50.96,50.97,50.94,50.96,41690.0,45.1634,45.1723,45.1457,45.1634,41690.0
2021-09-23 15:05:00,50.96,50.96,50.93,50.93,23029.0,45.1634,45.1634,45.1369,45.1369,23029.0
2021-09-23 15:10:00,50.93,50.94,50.92,50.93,43989.0,45.1369,45.1457,45.128,45.1369,43989.0
2021-09-23 15:15:00,50.93,50.95,50.92,50.94,64335.0,45.1369,45.1546,45.128,45.1457,64335.0
2021-09-23 15:20:00,50.94,50.96,50.93,50.96,129336.0,45.1457,45.1634,45.1369,45.1634,129336.0
2021-09-23 15:25:00,50.96,50.96,50.94,50.95,28623.0,45.1634,45.1634,45.1457,45.1546,28623.0
2021-09-23 15:30:00,50.95,50.98,50.94,50.97,45303.0,45.1546,45.1812,45.1457,45.1723,45303.0
2021-09-23 15:35:00,50.98,50.98,50.97,50.98,10713.0,45.1812,45.1812,45.1723,45.1812,10713.0
2021-09-23 15:40:00,50.98,51.0,50.97,50.99,38304.0,45.1812,45.1989,45.1723,45.19,38304.0
2021-09-23 15:45:00,50.98,50.99,50.96,50.98,27471.0,45.1812,45.19,45.1634,45.1812,27471.0
2021-09-23 15:50:00,50.97,51.0,50.96,50.98,143771.0,45.1723,45.1989,45.1634,45.1812,143771.0
2021-09-23 15:55:00,50.98,51.0,50.96,50.97,164057.0,45.1812,45.1989,45.1634,45.1723,164057.0
2021-09-24 09:30:00,50.46,50.52,50.42,50.52,273985.0,44.7203,44.7735,44.6849,44.7735,273985.0
2021-09-24 09:35:00,50.52,50.55,50.48,50.5,226057.0,44.7735,44.8001,44.738,44.7558,226057.0
2021-09-24 09:40:00,50.5,50.51,50.42,50.43,234069.0,44.7558,44.7646,44.6849,44.6937,234069.0
2021-09-24 09:45:00,50.43,50.43,50.36,50.38,111474.0,44.6937,44.6937,44.6317,44.6494,111474.0
2021-09-24 09:50:00,50.38,50.42,50.36,50.39,98514.0,44.6494,44.6849,44.6317,44.6583,98514.0
2021-09-24 09:55:00,50.39,50.44,50.39,50.43,126702.0,44.6583,44.7026,44.6583,44.6937,126702.0
2021-09-24 10:00:00,50.43,50.48,50.42,50.47,219981.0,44.6937,44.738,44.6849,44.7292,219981.0
2021-09-24 10:05:00,50.47,50.48,50.42,50.43,161441.0,44.7292,44.738,44.6849,44.6937,161441.0
2021-09-24 10:10:00,50.44,50.45,50.36,50.38,253095.0,44.7026,44.7115,44.6317,44.6494,253095.0
2021-09-24 10:15:00,50.37,50.41,50.34,50.37,217324.0,44.6406,44.676,44.614,44.6406,217324.0
2021-09-24 10:20:00,50.37,50.42,50.36,50.41,469477.0,44.6406,44.6849,44.6317,44.676,469477.0
2021-09-24 10:25:00,50.41,50.42,50.39,50.4,85367.0,44.676,44.6849,44.6583,44.6671,85367.0
2021-09-24 10:30:00,50.4,50.42,50.37,50.38,146501.0,44.6671,44.6849,44.6406,44.6494,146501.0
2021-09-24 10:35:00,50.38,50.42,50.37,50.4,123042.0,44.6494,44.6849,44.6406,44.6671,123042.0
2021-09-24 10:40:00,50.4,50.44,50.38,50.42,249736.0,44.6671,44.7026,44.6494,44.6849,249736.0
2021-09-24 10:45:00,50.41,50.44,50.38,50.41,186080.0,44.676,44.7026,44.6494,44.676,186080.0
2021-09-24 10:50:00,50.41,50.41,50.38,50.4,204149.0,44.676,44.676,44.6494,44.6671,204149.0
2021-09-24 10:55:00,50.39,50.44,50.39,50.44,514741.0,44.6583,44.7026,44.6583,44.7026,514741.0
2021-09-24 11:00:00,50.44,50.46,50.42,50.45,144083.0,44.7026,44.7203,44.6849,44.7115,144083.0
2021-09-24 11:05:00,50.45,50.46,50.43,50.44,83452.0,44.7115,44.7203,44.6937,44.7026,83452.0
2021-09-24 11:10:00,50.43,50.46,50.43,50.44,39518.0,44.6937,44.7203,44.6937,44.7026,39518.0
2021-09-24 11:15:00,50.43,50.47,50.42,50.47,48579.0,44.6937,44.7292,44.6849,44.7292,48579.0
2021-09-24 11:20:00,50.46,50.47,50.44,50.45,79052.0,44.7203,44.7292,44.7026,44.7115,79052.0
2021-09-24 11:25:00,50.46,50.46,50.43,50.43,57677.0,44.7203,44.7203,44.6937,44.6937,57677.0
2021-09-24 11:30:00,50.44,50.47,50.43,50.45,56536.0,44.7026,44.7292,44.6937,44.7115,56536.0
2021-09-24 11:35:00,50.46,50.46,50.42,50.45,244436.0,44.7203,44.7203,44.6849,44.7115,244436.0
2021-09-24 11:40:00,50.45,50.45,50.42,50.44,156763.0,44.7115,44.7115,44.6849,44.7026,156763.0
2021-09-24 11:45:00,50.43,50.45,50.41,50.45,119749.0,44.6937,44.7115,44.676,44.7115,119749.0
2021-09-24 11:50:00,50.44,50.49,50.44,50.48,57237.0,44.7026,44.7469,44.7026,44.738,57237.0
2021-09-24 11:55:00,50.48,50.5,50.47,50.49,62109.0,44.738,44.7558,44.7292,44.7469,62109.0
2021-09-24 12:00:00,50.48,50.5,50.48,50.49,54494.0,44.738,44.7558,44.738,44.7469,54494.0
2021-09-24 12:05:00,50.5,50.52,50.49,50.5,107790.0,44.7558,44.7735,44.7469,44.7558,107790.0
2021-09-24 12:10:00,50.49,50.54,50.49,50.53,144191.0,44.7469,44.7912,44.7469,44.7824,144191.0
2021-09-24 12:15:00,50.52,50.55,50.52,50.53,89143.0,44.7735,44.8001,44.7735,44.7824,89143.0
2021-09-24 12:20:00,50.54,50.54,50.53,50.54,69699.0,44.7912,44.7912,44.7824,44.7912,69699.0
2021-09-24 12:25:00,50.54,50.55,50.52,50.52,100989.0,44.7912,44.8001,44.7735,44.7735,100989.0
2021-09-24 12:30:00,50.53,50.54,50.49,50.49,51602.0,44.7824,44.7912,44.7469,44.7469,51602.0
2021-09-24 12:35:00,50.5,50.5,50.48,50.48,24075.0,44.7558,44.7558,44.738,44.738,24075.0
2021-09-24 12:40:00,50.49,50.51,50.48,50.49,100884.0,44.7469,44.7646,44.738,44.7469,100884.0
2021-09-24 12:45:00,50.5,50.5,50.48,50.5,66025.0,44.7558,44.7558,44.738,44.7558,66025.0
2021-09-24 12:50:00,50.5,50.51,50.49,50.5,47259.0,44.7558,44.7646,44.7469,44.7558,47259.0
2021-09-24 12:55:00,50.5,50.5,50.48,50.48,36143.0,44.7558,44.7558,44.738,44.738,36143.0
2021-09-24 13:00:00,50.48,50.51,50.47,50.5,45037.0,44.738,44.7646,44.7292,44.7558,45037.0
2021-09-24 13:05:00,50.5,50.51,50.49,50.5,34141.0,44.7558,44.7646,44.7469,44.7558,34141.0
2021-09-24 13:10:00,50.49,50.5,50.48,50.49,52651.0,44.7469,44.7558,44.738,44.7469,52651.0
2021-09-24 13:15:00,50.5,50.5,50.48,50.5,25391.0,44.7558,44.7558,44.738,44.7558,25391.0
2021-09-24 13:20:00,50.49,50.51,50.48,50.48,66240.0,44.7469,44.7646,44.738,44.738,66240.0
2021-09-24 13:25:00,50.48,50.49,50.48,50.48,37647.0,44.738,44.7469,44.738,44.738,37647.0
2021-09-24 13:30:00,50.48,50.49,50.46,50.47,64807.0,44.738,44.7469,44.7203,44.7292,64807.0
2021-09-24 13:35:00,50.47,50.48,50.46,50.48,40324.0,44.7292,44.738,44.7203,44.738,40324.0
2021-09-24 13:40:00,50.48,50.48,50.47,50.48,26601.0,44.738,44.738,44.7292,44.738,26601.0
2021-09-24 13:45:00,50.48,50.48,50.47,50.47,15894.0,44.738,44.738,44.7292,44.7292,15894.0
2021-09-24 13:50:00,50.48,50.48,50.46,50.46,32248.0,44.738,44.738,44.7203,44.7203,32248.0
2021-09-24 13:55:00,50.47,50.47,50.44,50.44,25891.0,44.7292,44.7292,44.7026,44.7026,25891.0
2021-09-24 14:00:00,50.44,50.47,50.44,50.47,67223.0,44.7026,44.7292,44.7026,44.7292,67223.0
2021-09-24 14:05:00,50.47,50.47,50.45,50.45,20192.0,44.7292,44.7292,44.7115,44.7115,20192.0
2021-09-24 14:10:00,50.46,50.46,50.44,50.44,32500.0,44.7203,44.7203,44.7026,44.7026,32500.0
2021-09-24 14:15:00,50.45,50.46,50.44,50.46,22441.0,44.7115,44.7203,44.7026,44.7203,22441.0
2021-09-24 14:20:00,50.46,50.46,50.44,50.45,20700.0,44.7203,44.7203,44.7026,44.7115,20700.0
2021-09-24 14:25:00,50.45,50.46,50.44,50.46,182496.0,44.7115,44.7203,44.7026,44.7203,182496.0
2021-09-24 14:30:00,50.46,50.47,50.45,50.47,53785.0,44.7203,44.7292,44.7115,44.7292,53785.0
2021-09-24 14:35:00,50.47,50.48,50.46,50.46,51193.0,44.7292,44.738,44.7203,44.7203,51193.0
2021-09-24 14:40:00,50.47,50.47,50.46,50.47,34585.0,44.7292,44.7292,44.7203,44.7292,34585.0
2021-09-24 14:45:00,50.47,50.47,50.46,50.47,30929.0,44.7292,44.7292,44.7203,44.7292,30929.0
2021-09-24 14:50:00,50.47,50.48,50.46,50.48,59048.0,44.7292,44.738,44.7203,44.738,59048.0
2021-09-24 14:55:00,50.48,50.5,50.47,50.5,92429.0,44.738,44.7558,44.7292,44.7558,92429.0
2021-09-24 15:00:00,50.49,50.5,50.47,50.47,33814.0,44.7469,44.7558,44.7292,44.7292,33814.0
2021-09-24 15:05:00,50.48,50.48,50.45,50.46,32176.0,44.738,44.738,44.7115,44.7203,32176.0
2021-09-24 15:10:00,50.45,50.46,50.44,50.45,22896.0,44.7115,44.7203,44.7026,44.7115,22896.0
2021-09-24 15:15:00,50.45,50.45,50.44,50.45,31735.0,44.7115,44.7115,44.7026,44.7115,31735.0
2021-09-24 15:20:00,50.44,50.46,50.43,50.45,136825.0,44.7026,44.7203,44.6937,44.7115,136825.0
2021-09-24 15:25:00,50.45,50.45,50.41,50.42,98339.0,44.7115,44.7115,44.676,44.6849,98339.0
2021-09-24 15:30:00,50.42,50.43,50.41,50.41,92839.0,44.6849,44.6937,44.676,44.676,92839.0
2021-09-24 15:35:00,50.41,50.42,50.38,50.38,66981.0,44.676,44.6849,44.6494,44.6494,66981.0
2021-09-24 15:40:00,50.39,50.39,50.37,50.38,54999.0,44.6583,44.6583,44.6406,44.6494,54999.0
2021-09-24 15:45:00,50.38,50.38,50.36,50.37,110367.0,44.6494,44.6494,44.6317,44.6406,110367.0
2021-09-24 15:50:00,50.37,50.43,50.36,50.41,211320.0,44.6406,44.6937,44.6317,44.676,211320.0
2021-09-24 15:55:00,50.41,50.42,50.38,50.39,172608.0,44.676,44.6849,44.6494,44.6583,172608.0
2021-09-27 09:30:00,50.37,50.42,50.33,50.34,264938.0,44.6406,44.6849,44.6051,44.614,264938.0
2021-09-27 09:35:00,50.32,50.32,50.22,50.25,117434.0,44.5962,44.5962,44.5076,44.5342,117434.0
2021-09-27 09:40:00,50.25,50.35,50.23,50.32,105470.0,44.5342,44.6228,44.5165,44.5962,105470.0
2021-09-27 09:45:00,50.32,50.39,50.31,50.37,90633.0,44.5962,44.6583,44.5874,44.6406,90633.0
2021-09-27 09:50:00,50.37,50.41,50.36,50.41,86386.0,44.6406,44.676,44.6317,44.676,86386.0
2021-09-27 09:55:00,50.4,50.48,50.38,50.45,151085.0,44.6671,44.738,44.6494,44.7115,151085.0
2021-09-27 10:00:00,50.44,50.49,50.42,50.47,212300.0,44.7026,44.7469,44.6849,44.7292,212300.0
2021-09-27 10:05:00,50.47,50.54,50.46,50.52,126417.0,44.7292,44.7912,44.7203,44.7735,126417.0
2021-09-27 10:10:00,50.52,50.53,50.46,50.49,248317.0,44.7735,44.7824,44.7203,44.7469,248317.0
2021-09-27 10:15:00,50.5,50.55,50.49,50.55,154608.0,44.7558,44.8001,44.7469,44.8001,154608.0
2021-09-27 10:20:00,50.55,50.6,50.53,50.56,180892.0,44.8001,44.8444,44.7824,44.8089,180892.0
2021-09-27 10:25:00,50.55,50.58,50.54,50.57,116369.0,44.8001,44.8267,44.7912,44.8178,116369.0
2021-09-27 10:30:00,50.57,50.58,50.53,50.54,91086.0,44.8178,44.8267,44.7824,44.7912,91086.0
2021-09-27 10:35:00,50.54,50.58,50.53,50.57,123407.0,44.7912,44.8267,44.7824,44.8178,123407.0
2021-09-27 10:40:00,50.57,50.59,50.56,50.57,96791.0,44.8178,44.8355,44.8089,44.8178,96791.0
2021-09-27 10:45:00,50.58,50.61,50.57,50.6,98617.0,44.8267,44.8533,44.8178,44.8444,98617.0
2021-09-27 10:50:00,50.6,50.62,50.59,50.61,96174.0,44.8444,44.8621,44.8355,44.8533,96174.0
2021-09-27 10:55:00,50.61,50.62,50.58,50.59,350955.0,44.8533,44.8621,44.8267,44.8355,350955.0
2021-09-27 11:00:00,50.58,50.62,50.58,50.61,447613.0,44.8267,44.8621,44.8267,44.8533,447613.0
2021-09-27 11:05:00,50.62,50.63,50.56,50.58,114628.0,44.8621,44.871,44.8089,44.8267,114628.0
2021-09-27 11:10:00,50.57,50.61,50.56,50.6,264819.0,44.8178,44.8533,44.8089,44.8444,264819.0
2021-09-27 11:15:00,50.59,50.65,50.59,50.64,74051.0,44.8355,44.8887,44.8355,44.8798,74051.0
2021-09-27 11:20:00,50.65,50.66,50.61,50.62,81093.0,44.8887,44.8976,44.8533,44.8621,81093.0
2021-09-27 11:25:00,50.61,50.62,50.59,50.6,108128.0,44.8533,44.8621,44.8355,44.8444,108128.0
2021-09-27 11:30:00,50.6,50.63,50.59,50.62,69717.0,44.8444,44.871,44.8355,44.8621,69717.0
2021-09-27 11:35:00,50.61,50.63,50.57,50.58,114578.0,44.8533,44.871,44.8178,44.8267,114578.0
2021-09-27 11:40:00,50.58,50.59,50.55,50.56,104383.0,44.8267,44.8355,44.8001,44.8089,104383.0
2021-09-27 11:45:00,50.56,50.58,50.52,50.57,117464.0,44.8089,44.8267,44.7735,44.8178,117464.0
2021-09-27 11:50:00,50.58,50.58,50.56,50.57,55409.0,44.8267,44.8267,44.8089,44.8178,55409.0
2021-09-27 11:55:00,50.57,50.6,50.57,50.59,47727.0,44.8178,44.8444,44.8178,44.8355,47727.0
2021-09-27 12:00:00,50.59,50.6,50.56,50.59,119003.0,44.8355,44.8444,44.8089,44.8355,119003.0
2021-09-27 12:05:00,50.6,50.62,50.59,50.61,66913.0,44.8444,44.8621,44.8355,44.8533,66913.0
2021-09-27 12:10:00,50.61,50.64,50.61,50.64,63237.0,44.8533,44.8798,44.8533,44.8798,63237.0
2021-09-27 12:15:00,50.64,50.66,50.63,50.65,169812.0,44.8798,44.8976,44.871,44.8887,169812.0
2021-09-27 12:20:00,50.64,50.67,50.64,50.66,43008.0,44.8798,44.9064,44.8798,44.8976,43008.0
2021-09-27 12:25:00,50.66,50.67,50.65,50.66,48120.0,44.8976,44.9064,44.8887,44.8976,48120.0
2021-09-27 12:30:00,50.66,50.66,50.63,50.64,28253.0,44.8976,44.8976,44.871,44.8798,28253.0
2021-09-27 12:35:00,50.63,50.66,50.63,50.66,99284.0,44.871,44.8976,44.871,44.8976,99284.0
2021-09-27 12:40:00,50.65,50.67,50.65,50.65,41037.0,44.8887,44.9064,44.8887,44.8887,41037.0
2021-09-27 12:45:00,50.66,50.66,50.62,50.63,42516.0,44.8976,44.8976,44.8621,44.871,42516.0
2021-09-27 12:50:00,50.64,50.64,50.61,50.63,63075.0,44.8798,44.8798,44.8533,44.871,63075.0
2021-09-27 12:55:00,50.62,50.64,50.62,50.63,87654.0,44.8621,44.8798,44.8621,44.871,87654.0
2021-09-27 13:00:00,50.64,50.66,50.63,50.65,161114.0,44.8798,44.8976,44.871,44.8887,161114.0
2021-09-27 13:05:00,50.66,50.7,50.65,50.7,60733.0,44.8976,44.933,44.8887,44.933,60733.0
2021-09-27 13:10:00,50.69,50.7,50.67,50.7,119025.0,44.9242,44.933,44.9064,44.933,119025.0
2021-09-27 13:15:00,50.7,50.74,50.69,50.73,206083.0,44.933,44.9685,44.9242,44.9596,206083.0
2021-09-27 13:20:00,50.72,50.73,50.71,50.73,124200.0,44.9507,44.9596,44.9419,44.9596,124200.0
2021-09-27 13:25:00,50.73,50.74,50.72,50.73,77476.0,44.9596,44.9685,44.9507,44.9596,77476.0
2021-09-27 13:30:00,50.73,50.74,50.69,50.7,123288.0,44.9596,44.9685,44.9242,44.933,123288.0
2021-09-27 13:35:00,50.7,50.73,50.68,50.72,104099.0,44.933,44.9596,44.9153,44.9507,104099.0
2021-09-27 13:40:00,50.71,50.72,50.69,50.7,51330.0,44.9419,44.9507,44.9242,44.933,51330.0
2021-09-27 13:45:00,50.7,50.73,50.69,50.72,44501.0,44.933,44.9596,44.9242,44.9507,44501.0
2021-09-27 13:50:00,50.73,50.74,50.72,50.73,48725.0,44.9596,44.9685,44.9507,44.9596,48725.0
2021-09-27 13:55:00,50.73,50.75,50.72,50.73,36759.0,44.9596,44.9773,44.9507,44.9596,36759.0
2021-09-27 14:00:00,50.74,50.75,50.73,50.75,110096.0,44.9685,44.9773,44.9596,44.9773,110096.0
2021-09-27 14:05:00,50.75,50.76,50.73,50.74,77364.0,44.9773,44.9862,44.9596,44.9685,77364.0
2021-09-27 14:10:00,50.73,50.74,50.68,50.7,261372.0,44.9596,44.9685,44.9153,44.933,261372.0
2021-09-27 14:15:00,50.7,50.72,50.69,50.71,32041.0,44.933,44.9507,44.9242,44.9419,32041.0
2021-09-27 14:20:00,50.71,50.71,50.68,50.71,96200.0,44.9419,44.9419,44.9153,44.9419,96200.0
2021-09-27 14:25:00,50.71,50.71,50.7,50.71,46159.0,44.9419,44.9419,44.933,44.9419,46159.0
2021-09-27 14:30:00,50.71,50.72,50.7,50.72,61659.0,44.9419,44.9507,44.933,44.9507,61659.0
2021-09-27 14:35:00,50.71,50.72,50.68,50.69,153884.0,44.9419,44.9507,44.9153,44.9242,153884.0
2021-09-27 14:40:00,50.69,50.7,50.68,50.69,98423.0,44.9242,44.933,44.9153,44.9242,98423.0
2021-09-27 14:45:00,50.69,50.69,50.67,50.67,38844.0,44.9242,44.9242,44.9064,44.9064,38844.0
2021-09-27 14:50:00,50.68,50.69,50.67,50.68,67524.0,44.9153,44.9242,44.9064,44.9153,67524.0
2021-09-27 14:55:00,50.68,50.68,50.64,50.65,98900.0,44.9153,44.9153,44.8798,44.8887,98900.0
2021-09-27 15:00:00,50.65,50.69,50.64,50.67,63928.0,44.8887,44.9242,44.8798,44.9064,63928.0
2021-09-27 15:05:00,50.68,50.7,50.67,50.7,146724.0,44.9153,44.933,44.9064,44.933,146724.0
2021-09-27 15:10:00,50.7,50.73,50.69,50.73,71463.0,44.933,44.9596,44.9242,44.9596,71463.0
2021-09-27 15:15:00,50.73,50.74,50.71,50.73,105534.0,44.9596,44.9685,44.9419,44.9596,105534.0
2021-09-27 15:20:00,50.74,50.74,50.71,50.72,57042.0,44.9685,44.9685,44.9419,44.9507,57042.0
2021-09-27 15:25:00,50.72,50.72,50.7,50.72,95196.0,44.9507,44.9507,44.933,44.9507,95196.0
2021-09-27 15:30:00,50.71,50.73,50.71,50.71,45003.0,44.9419,44.9596,44.9419,44.9419,45003.0
2021-09-27 15:35:00,50.72,50.78,50.7,50.74,338193.0,44.9507,45.0039,44.933,44.9685,338193.0
2021-09-27 15:40:00,50.75,50.76,50.73,50.73,108550.0,44.9773,44.9862,44.9596,44.9596,108550.0
2021-09-27 15:45:00,50.74,50.74,50.7,50.7,48851.0,44.9685,44.9685,44.933,44.933,48851.0
2021-09-27 15:50:00,50.7,50.71,50.66,50.67,115314.0,44.933,44.9419,44.8976,44.9064,115314.0
2021-09-27 15:55:00,50.66,50.7,50.66,50.66,198858.0,44.8976,44.933,44.8976,44.8976,198858.0
2021-09-28 09:30:00,50.52,50.53,50.45,50.46,347032.0,44.7735,44.7824,44.7115,44.7203,347032.0
2021-09-28 09:35:00,50.46,50.47,50.4,50.41,245509.0,44.7203,44.7292,44.6671,44.676,245509.0
2021-09-28 09:40:00,50.41,50.44,50.32,50.32,337803.0,44.676,44.7026,44.5962,44.5962,337803.0
2021-09-28 09:45:00,50.32,50.34,50.27,50.27,397536.0,44.5962,44.614,44.5519,44.5519,397536.0
2021-09-28 09:50:00,50.26,50.28,50.24,50.27,383167.0,44.5431,44.5608,44.5253,44.5519,383167.0
2021-09-28 09:55:00,50.28,50.35,50.26,50.31,411547.0,44.5608,44.6228,44.5431,44.5874,411547.0
2021-09-28 10:00:00,50.3,50.31,50.21,50.26,489318.0,44.5785,44.5874,44.4988,44.5431,489318.0
2021-09-28 10:05:00,50.26,50.27,50.16,50.18,209353.0,44.5431,44.5519,44.4544,44.4722,209353.0
2021-09-28 10:10:00,50.17,50.19,50.13,50.16,393631.0,44.4633,44.481,44.4279,44.4544,393631.0
2021-09-28 10:15:00,50.16,50.18,50.1,50.14,366232.0,44.4544,44.4722,44.4013,44.4367,366232.0
2021-09-28 10:20:00,50.13,50.19,50.09,50.19,217323.0,44.4279,44.481,44.3924,44.481,217323.0
2021-09-28 10:25:00,50.18,50.2,50.11,50.18,252051.0,44.4722,44.4899,44.4101,44.4722,252051.0
2021-09-28 10:30:00,50.17,50.2,50.12,50.15,800392.0,44.4633,44.4899,44.419,44.4456,800392.0
2021-09-28 10:35:00,50.15,50.22,50.09,50.18,305756.0,44.4456,44.5076,44.3924,44.4722,305756.0
2021-09-28 10:40:00,50.18,50.2,50.15,50.17,483527.0,44.4722,44.4899,44.4456,44.4633,483527.0
2021-09-28 10:45:00,50.18,50.19,50.13,50.14,148249.0,44.4722,44.481,44.4279,44.4367,148249.0
2021-09-28 10:50:00,50.14,50.16,50.1,50.12,202971.0,44.4367,44.4544,44.4013,44.419,202971.0
2021-09-28 10:55:00,50.11,50.13,50.08,50.11,201116.0,44.4101,44.4279,44.3835,44.4101,201116.0
2021-09-28 11:00:00,50.11,50.14,50.08,50.09,73224.0,44.4101,44.4367,44.3835,44.3924,73224.0
2021-09-28 11:05:00,50.09,50.11,50.04,50.05,41832.0,44.3924,44.4101,44.3481,44.357,41832.0
2021-09-28 11:10:00,50.04,50.06,50.01,50.01,83980.0,44.3481,44.3658,44.3215,44.3215,83980.0
2021-09-28 11:15:00,50.01,50.04,49.97,50.03,113752.0,44.3215,44.3481,44.2861,44.3392,113752.0
2021-09-28 11:20:00,50.03,50.09,50.01,50.05,135484.0,44.3392,44.3924,44.3215,44.357,135484.0
2021-09-28 11:25:00,50.05,50.08,50.03,50.05,161844.0,44.357,44.3835,44.3392,44.357,161844.0
2021-09-28 11:30:00,50.05,50.07,50.01,50.06,95727.0,44.357,44.3747,44.3215,44.3658,95727.0
2021-09-28 11:35:00,50.05,50.07,50.02,50.04,178609.0,44.357,44.3747,44.3304,44.3481,178609.0
2021-09-28 11:40:00,50.05,50.05,50.0,50.01,131351.0,44.357,44.357,44.3126,44.3215,131351.0
2021-09-28 11:45:00,50.01,50.02,49.97,50.0,97632.0,44.3215,44.3304,44.2861,44.3126,97632.0
2021-09-28 11:50:00,50.0,50.03,49.97,50.03,145802.0,44.3126,44.3392,44.2861,44.3392,145802.0
2021-09-28 11:55:00,50.02,50.04,50.01,50.02,81568.0,44.3304,44.3481,44.3215,44.3304,81568.0
2021-09-28 12:00:00,50.02,50.03,50.0,50.03,123239.0,44.3304,44.3392,44.3126,44.3392,123239.0
2021-09-28 12:05:00,50.02,50.07,50.0,50.06,255384.0,44.3304,44.3747,44.3126,44.3658,255384.0
2021-09-28 12:10:00,50.05,50.11,50.04,50.09,59052.0,44.357,44.4101,44.3481,44.3924,59052.0
2021-09-28 12:15:00,50.09,50.11,50.07,50.1,75660.0,44.3924,44.4101,44.3747,44.4013,75660.0
2021-09-28 12:20:00,50.1,50.13,50.08,50.11,63047.0,44.4013,44.4279,44.3835,44.4101,63047.0
2021-09-28 12:25:00,50.12,50.14,50.11,50.13,61011.0,44.419,44.4367,44.4101,44.4279,61011.0
2021-09-28 12:30:00,50.13,50.13,50.08,50.09,173124.0,44.4279,44.4279,44.3835,44.3924,173124.0
2021-09-28 12:35:00,50.09,50.09,50.04,50.05,82657.0,44.3924,44.3924,44.3481,44.357,82657.0
2021-09-28 12:40:00,50.05,50.05,50.01,50.01,63311.0,44.357,44.357,44.3215,44.3215,63311.0
2021-09-28 12:45:00,50.01,50.02,49.98,49.98,76602.0,44.3215,44.3304,44.2949,44.2949,76602.0
2021-09-28 12:50:00,49.99,50.02,49.98,49.99,75612.0,44.3038,44.3304,44.2949,44.3038,75612.0
2021-09-28 12:55:00,49.99,50.01,49.95,49.98,91368.0,44.3038,44.3215,44.2683,44.2949,91368.0
2021-09-28 13:00:00,49.98,50.0,49.93,49.96,83611.0,44.2949,44.3126,44.2506,44.2772,83611.0
2021-09-28 13:05:00,49.96,50.01,49.93,49.99,168630.0,44.2772,44.3215,44.2506,44.3038,168630.0
2021-09-28 13:10:00,49.99,50.0,49.96,49.98,73380.0,44.3038,44.3126,44.2772,44.2949,73380.0
2021-09-28 13:15:00,49.98,50.0,49.97,50.0,34566.0,44.2949,44.3126,44.2861,44.3126,34566.0
2021-09-28 13:20:00,50.0,50.04,49.99,50.03,44530.0,44.3126,44.3481,44.3038,44.3392,44530.0
2021-09-28 13:25:00,50.03,50.09,50.03,50.04,61201.0,44.3392,44.3924,44.3392,44.3481,61201.0
2021-09-28 13:30:00,50.03,50.04,49.98,49.99,82055.0,44.3392,44.3481,44.2949,44.3038,82055.0
2021-09-28 13:35:00,49.99,50.02,49.98,50.02,98087.0,44.3038,44.3304,44.2949,44.3304,98087.0
2021-09-28 13:40:00,50.02,50.06,50.0,50.01,162362.0,44.3304,44.3658,44.3126,44.3215,162362.0
2021-09-28 13:45:00,50.0,50.02,49.98,49.99,54201.0,44.3126,44.3304,44.2949,44.3038,54201.0
2021-09-28 13:50:00,50.0,50.0,49.97,49.97,112427.0,44.3126,44.3126,44.2861,44.2861,112427.0
2021-09-28 13:55:00,49.97,49.99,49.96,49.96,62303.0,44.2861,44.3038,44.2772,44.2772,62303.0
2021-09-28 14:00:00,49.96,49.97,49.95,49.96,66359.0,44.2772,44.2861,44.2683,44.2772,66359.0
2021-09-28 14:05:00,49.95,49.99,49.95,49.96,113430.0,44.2683,44.3038,44.2683,44.2772,113430.0
2021-09-28 14:10:00,49.96,49.96,49.91,49.93,150497.0,44.2772,44.2772,44.2329,44.2506,150497.0
2021-09-28 14:15:00,49.93,49.99,49.92,49.99,63281.0,44.2506,44.3038,44.2417,44.3038,63281.0
2021-09-28 14:20:00,49.99,50.05,49.99,50.03,67673.0,44.3038,44.357,44.3038,44.3392,67673.0
2021-09-28 14:25:00,50.04,50.07,50.02,50.06,100848.0,44.3481,44.3747,44.3304,44.3658,100848.0
2021-09-28 14:30:00,50.06,50.07,50.02,50.04,127448.0,44.3658,44.3747,44.3304,44.3481,127448.0
2021-09-28 14:35:00,50.04,50.06,50.01,50.05,128990.0,44.3481,44.3658,44.3215,44.357,128990.0
2021-09-28 14:40:00,50.05,50.1,50.05,50.1,110149.0,44.357,44.4013,44.357,44.4013,110149.0
2021-09-28 14:45:00,50.1,50.15,50.09,50.14,184104.0,44.4013,44.4456,44.3924,44.4367,184104.0
2021-09-28 14:50:00,50.14,50.16,50.12,50.14,75137.0,44.4367,44.4544,44.419,44.4367,75137.0
2021-09-28 14:55:00,50.13,50.16,50.13,50.15,159692.0,44.4279,44.4544,44.4279,44.4456,159692.0
2021-09-28 15:00:00,50.14,50.17,50.12,50.15,124043.0,44.4367,44.4633,44.419,44.4456,124043.0
2021-09-28 15:05:00,50.15,50.19,50.13,50.16,216511.0,44.4456,44.481,44.4279,44.4544,216511.0
2021-09-28 15:10:00,50.16,50.18,50.15,50.16,111112.0,44.4544,44.4722,44.4456,44.4544,111112.0
2021-09-28 15:15:00,50.16,50.18,50.14,50.15,146596.0,44.4544,44.4722,44.4367,44.4456,146596.0
2021-09-28 15:20:00,50.15,50.18,50.11,50.12,380871.0,44.4456,44.4722,44.4101,44.419,380871.0
2021-09-28 15:25:00,50.12,50.12,50.08,50.08,93515.0,44.419,44.419,44.3835,44.3835,93515.0
2021-09-28 15:30:00,50.08,50.09,50.06,50.07,80239.0,44.3835,44.3924,44.3658,44.3747,80239.0
2021-09-28 15:35:00,50.08,50.12,50.06,50.08,231731.0,44.3835,44.419,44.3658,44.3835,231731.0
2021-09-28 15:40:00,50.08,50.13,50.07,50.09,93254.0,44.3835,44.4279,44.3747,44.3924,93254.0
2021-09-28 15:45:00,50.09,50.1,50.04,50.04,189797.0,44.3924,44.4013,44.3481,44.3481,189797.0
2021-09-28 15:50:00,50.04,50.06,50.01,50.03,252312.0,44.3481,44.3658,44.3215,44.3392,252312.0
2021-09-28 15:55:00,50.03,50.08,50.0,50.08,182993.0,44.3392,44.3835,44.3126,44.3835,182993.0
2021-09-29 09:30:00,49.96,50.01,49.88,49.9,380605.0,44.2772,44.3215,44.2063,44.224,380605.0
2021-09-29 09:35:00,49.89,49.94,49.87,49.93,151620.0,44.2152,44.2595,44.1974,44.2506,151620.0
2021-09-29 09:40:00,49.93,49.97,49.89,49.89,205855.0,44.2506,44.2861,44.2152,44.2152,205855.0
2021-09-29 09:45:00,49.9,50.0,49.88,50.0,160106.0,44.224,44.3126,44.2063,44.3126,160106.0
2021-09-29 09:50:00,50.01,50.1,50.0,50.07,125680.0,44.3215,44.4013,44.3126,44.3747,125680.0
2021-09-29 09:55:00,50.07,50.09,50.02,50.05,37886.0,44.3747,44.3924,44.3304,44.357,37886.0
2021-09-29 10:00:00,50.06,50.09,50.01,50.03,179854.0,44.3658,44.3924,44.3215,44.3392,179854.0
2021-09-29 10:05:00,50.04,50.07,50.0,50.07,123904.0,44.3481,44.3747,44.3126,44.3747,123904.0
2021-09-29 10:10:00,50.07,50.07,49.99,50.0,172912.0,44.3747,44.3747,44.3038,44.3126,172912.0
2021-09-29 10:15:00,50.01,50.04,50.0,50.03,96044.0,44.3215,44.3481,44.3126,44.3392,96044.0
2021-09-29 10:20:00,50.04,50.08,50.03,50.06,89633.0,44.3481,44.3835,44.3392,44.3658,89633.0
2021-09-29 10:25:00,50.05,50.08,50.03,50.04,356726.0,44.357,44.3835,44.3392,44.3481,356726.0
2021-09-29 10:30:00,50.04,50.04,49.97,49.98,346578.0,44.3481,44.3481,44.2861,44.2949,346578.0
2021-09-29 10:35:00,49.98,50.03,49.98,49.98,269284.0,44.2949,44.3392,44.2949,44.2949,269284.0
2021-09-29 10:40:00,49.99,50.04,49.99,50.03,178839.0,44.3038,44.3481,44.3038,44.3392,178839.0
2021-09-29 10:45:00,50.03,50.08,50.0,50.06,201117.0,44.3392,44.3835,44.3126,44.3658,201117.0
2021-09-29 10:50:00,50.07,50.09,50.04,50.05,286609.0,44.3747,44.3924,44.3481,44.357,286609.0
2021-09-29 10:55:00,50.05,50.06,50.03,50.05,183908.0,44.357,44.3658,44.3392,44.357,183908.0
2021-09-29 11:00:00,50.06,50.07,50.0,50.03,145837.0,44.3658,44.3747,44.3126,44.3392,145837.0
2021-09-29 11:05:00,50.03,50.07,50.02,50.03,130349.0,44.3392,44.3747,44.3304,44.3392,130349.0
2021-09-29 11:10:00,50.02,50.03,49.99,50.0,72759.0,44.3304,44.3392,44.3038,44.3126,72759.0
2021-09-29 11:15:00,49.98,50.0,49.94,49.98,162258.0,44.2949,44.3126,44.2595,44.2949,162258.0
2021-09-29 11:20:00,49.97,49.99,49.95,49.97,180918.0,44.2861,44.3038,44.2683,44.2861,180918.0
2021-09-29 11:25:00,49.97,49.97,49.93,49.94,204137.0,44.2861,44.2861,44.2506,44.2595,204137.0
2021-09-29 11:30:00,49.95,49.95,49.91,49.92,381978.0,44.2683,44.2683,44.2329,44.2417,381978.0
2021-09-29 11:35:00,49.91,49.92,49.84,49.84,219858.0,44.2329,44.2417,44.1708,44.1708,219858.0
2021-09-29 11:40:00,49.84,49.88,49.83,49.86,158199.0,44.1708,44.2063,44.162,44.1886,158199.0
2021-09-29 11:45:00,49.87,49.92,49.85,49.91,255677.0,44.1974,44.2417,44.1797,44.2329,255677.0
2021-09-29 11:50:00,49.91,49.93,49.87,49.87,357691.0,44.2329,44.2506,44.1974,44.1974,357691.0
2021-09-29 11:55:00,49.87,49.89,49.85,49.87,804057.0,44.1974,44.2152,44.1797,44.1974,804057.0
2021-09-29 12:00:00,49.87,49.89,49.86,49.88,342980.0,44.1974,44.2152,44.1886,44.2063,342980.0
2021-09-29 12:05:00,49.88,49.89,49.85,49.86,326256.0,44.2063,44.2152,44.1797,44.1886,326256.0
2021-09-29 12:10:00,49.85,49.86,49.8,49.83,88659.0,44.1797,44.1886,44.1354,44.162,88659.0
2021-09-29 12:15:00,49.83,49.83,49.79,49.83,110579.0,44.162,44.162,44.1265,44.162,110579.0
2021-09-29 12:20:00,49.83,49.83,49.74,49.75,113702.0,44.162,44.162,44.0822,44.0911,113702.0
2021-09-29 12:25:00,49.75,49.76,49.72,49.73,165913.0,44.0911,44.0999,44.0645,44.0734,165913.0
2021-09-29 12:30:00,49.73,49.78,49.73,49.76,102424.0,44.0734,44.1177,44.0734,44.0999,102424.0
2021-09-29 12:35:00,49.76,49.76,49.73,49.75,71183.0,44.0999,44.0999,44.0734,44.0911,71183.0
2021-09-29 12:40:00,49.75,49.76,49.72,49.73,138651.0,44.0911,44.0999,44.0645,44.0734,138651.0
2021-09-29 12:45:00,49.73,49.74,49.7,49.73,43271.0,44.0734,44.0822,44.0468,44.0734,43271.0
2021-09-29 12:50:00,49.74,49.79,49.73,49.77,56127.0,44.0822,44.1265,44.0734,44.1088,56127.0
2021-09-29 12:55:00,49.77,49.77,49.74,49.74,41505.0,44.1088,44.1088,44.0822,44.0822,41505.0
2021-09-29 13:00:00,49.75,49.76,49.72,49.73,47154.0,44.0911,44.0999,44.0645,44.0734,47154.0
2021-09-29 13:05:00,49.72,49.76,49.7,49.76,36481.0,44.0645,44.0999,44.0468,44.0999,36481.0
2021-09-29 13:10:00,49.76,49.77,49.74,49.75,31649.0,44.0999,44.1088,44.0822,44.0911,31649.0
2021-09-29 13:15:00,49.75,49.78,49.72,49.76,237098.0,44.0911,44.1177,44.0645,44.0999,237098.0
2021-09-29 13:20:00,49.76,49.77,49.73,49.75,109294.0,44.0999,44.1088,44.0734,44.0911,109294.0
2021-09-29 13:25:00,49.75,49.76,49.69,49.71,112330.0,44.0911,44.0999,44.0379,44.0556,112330.0
2021-09-29 13:30:00,49.7,49.71,49.66,49.69,89885.0,44.0468,44.0556,44.0113,44.0379,89885.0
2021-09-29 13:35:00,49.69,49.69,49.65,49.66,27983.0,44.0379,44.0379,44.0025,44.0113,27983.0
2021-09-29 13:40:00,49.66,49.7,49.64,49.69,109679.0,44.0113,44.0468,43.9936,44.0379,109679.0
2021-09-29 13:45:00,49.69,49.7,49.67,49.67,98063.0,44.0379,44.0468,44.0202,44.0202,98063.0
2021-09-29 13:50:00,49.66,49.7,49.66,49.69,124179.0,44.0113,44.0468,44.0113,44.0379,124179.0
2021-09-29 13:55:00,49.69,49.71,49.68,49.7,113653.0,44.0379,44.0556,44.029,44.0468,113653.0
2021-09-29 14:00:00,49.7,49.71,49.68,49.69,91159.0,44.0468,44.0556,44.029,44.0379,91159.0
2021-09-29 14:05:00,49.69,49.74,49.67,49.73,134071.0,44.0379,44.0822,44.0202,44.0734,134071.0
2021-09-29 14:10:00,49.74,49.79,49.74,49.79,70708.0,44.0822,44.1265,44.0822,44.1265,70708.0
2021-09-29 14:15:00,49.8,49.82,49.78,49.8,44950.0,44.1354,44.1531,44.1177,44.1354,44950.0
2021-09-29 14:20:00,49.8,49.81,49.78,49.8,27097.0,44.1354,44.1443,44.1177,44.1354,27097.0
2021-09-29 14:25:00,49.8,49.81,49.79,49.8,74782.0,44.1354,44.1443,44.1265,44.1354,74782.0
2021-09-29 14:30:00,49.8,49.83,49.79,49.83,120300.0,44.1354,44.162,44.1265,44.162,120300.0
2021-09-29 14:35:00,49.83,49.83,49.8,49.8,64807.0,44.162,44.162,44.1354,44.1354,64807.0
2021-09-29 14:40:00,49.8,49.85,49.8,49.84,83528.0,44.1354,44.1797,44.1354,44.1708,83528.0
2021-09-29 14:45:00,49.84,49.86,49.82,49.84,91531.0,44.1708,44.1886,44.1531,44.1708,91531.0
2021-09-29 14:50:00,49.85,49.87,49.84,49.85,76427.0,44.1797,44.1974,44.1708,44.1797,76427.0
2021-09-29 14:55:00,49.85,49.86,49.83,49.84,110536.0,44.1797,44.1886,44.162,44.1708,110536.0
2021-09-29 15:00:00,49.84,49.86,49.81,49.81,40364.0,44.1708,44.1886,44.1443,44.1443,40364.0
2021-09-29 15:05:00,49.82,49.86,49.81,49.84,111407.0,44.1531,44.1886,44.1443,44.1708,111407.0
2021-09-29 15:10:00,49.84,49.87,49.84,49.87,38985.0,44.1708,44.1974,44.1708,44.1974,38985.0
2021-09-29 15:15:00,49.87,49.87,49.83,49.84,58793.0,44.1974,44.1974,44.162,44.1708,58793.0
2021-09-29 15:20:00,49.84,49.85,49.8,49.8,44325.0,44.1708,44.1797,44.1354,44.1354,44325.0
2021-09-29 15:25:00,49.81,49.83,49.81,49.82,35949.0,44.1443,44.162,44.1443,44.1531,35949.0
2021-09-29 15:30:00,49.82,49.83,49.8,49.8,73855.0,44.1531,44.162,44.1354,44.1354,73855.0
2021-09-29 15:35:00,49.8,49.81,49.77,49.78,70196.0,44.1354,44.1443,44.1088,44.1177,70196.0
2021-09-29 15:40:00,49.78,49.78,49.74,49.75,127261.0,44.1177,44.1177,44.0822,44.0911,127261.0
2021-09-29 15:45:00,49.74,49.77,49.71,49.72,116380.0,44.0822,44.1088,44.0556,44.0645,116380.0
2021-09-29 15:50:00,49.71,49.72,49.65,49.66,101974.0,44.0556,44.0645,44.0025,44.0113,101974.0
2021-09-29 15:55:00,49.66,49.67,49.62,49.66,277968.0,44.0113,44.0202,43.9759,44.0113,277968.0
2021-09-30 09:30:00,50.23,50.34,50.19,50.3,323140.0,44.5165,44.614,44.481,44.5785,323140.0
2021-09-30 09:35:00,50.31,50.37,50.21,50.23,185690.0,44.5874,44.6406,44.4988,44.5165,185690.0
2021-09-30 09:40:00,50.22,50.31,50.21,50.3,170270.0,44.5076,44.5874,44.4988,44.5785,170270.0
2021-09-30 09:45:00,50.3,50.36,50.23,50.36,142542.0,44.5785,44.6317,44.5165,44.6317,142542.0
2021-09-30 09:50:00,50.36,50.39,50.32,50.37,172312.0,44.6317,44.6583,44.5962,44.6406,172312.0
2021-09-30 09:55:00,50.37,50.37,50.23,50.24,135827.0,44.6406,44.6406,44.5165,44.5253,135827.0
2021-09-30 10:00:00,50.25,50.26,50.19,50.21,128204.0,44.5342,44.5431,44.481,44.4988,128204.0
2021-09-30 10:05:00,50.21,50.24,50.14,50.21,82208.0,44.4988,44.5253,44.4367,44.4988,82208.0
2021-09-30 10:10:00,50.22,50.24,50.18,50.2,45591.0,44.5076,44.5253,44.4722,44.4899,45591.0
2021-09-30 10:15:00,50.2,50.24,50.18,50.19,133179.0,44.4899,44.5253,44.4722,44.481,133179.0
2021-09-30 10:20:00,50.18,50.2,50.1,50.13,180564.0,44.4722,44.4899,44.4013,44.4279,180564.0
2021-09-30 10:25:00,50.13,50.2,50.13,50.16,137468.0,44.4279,44.4899,44.4279,44.4544,137468.0
2021-09-30 10:30:00,50.16,50.18,50.11,50.15,53341.0,44.4544,44.4722,44.4101,44.4456,53341.0
2021-09-30 10:35:00,50.16,50.19,50.13,50.15,100574.0,44.4544,44.481,44.4279,44.4456,100574.0
2021-09-30 10:40:00,50.14,50.15,50.08,50.15,147709.0,44.4367,44.4456,44.3835,44.4456,147709.0
2021-09-30 10:45:00,50.15,50.2,50.13,50.16,63387.0,44.4456,44.4899,44.4279,44.4544,63387.0
2021-09-30 10:50:00,50.16,50.17,50.12,50.12,47147.0,44.4544,44.4633,44.419,44.419,47147.0
2021-09-30 10:55:00,50.13,50.13,50.08,50.11,61942.0,44.4279,44.4279,44.3835,44.4101,61942.0
2021-09-30 11:00:00,50.11,50.17,50.1,50.16,102728.0,44.4101,44.4633,44.4013,44.4544,102728.0
2021-09-30 11:05:00,50.17,50.24,50.15,50.23,55600.0,44.4633,44.5253,44.4456,44.5165,55600.0
2021-09-30 11:10:00,50.23,50.25,50.22,50.24,114132.0,44.5165,44.5342,44.5076,44.5253,114132.0
2021-09-30 11:15:00,50.25,50.35,50.25,50.34,77360.0,44.5342,44.6228,44.5342,44.614,77360.0
2021-09-30 11:20:00,50.34,50.38,50.33,50.35,39163.0,44.614,44.6494,44.6051,44.6228,39163.0
2021-09-30 11:25:00,50.35,50.39,50.33,50.37,70706.0,44.6228,44.6583,44.6051,44.6406,70706.0
2021-09-30 11:30:00,50.38,50.38,50.29,50.29,66495.0,44.6494,44.6494,44.5697,44.5697,66495.0
2021-09-30 11:35:00,50.28,50.3,50.23,50.25,68475.0,44.5608,44.5785,44.5165,44.5342,68475.0
2021-09-30 11:40:00,50.25,50.26,50.21,50.22,155958.0,44.5342,44.5431,44.4988,44.5076,155958.0
2021-09-30 11:45:00,50.23,50.25,50.11,50.12,148214.0,44.5165,44.5342,44.4101,44.419,148214.0
2021-09-30 11:50:00,50.11,50.14,50.03,50.09,279350.0,44.4101,44.4367,44.3392,44.3924,279350.0
2021-09-30 11:55:00,50.1,50.13,50.08,50.12,112261.0,44.4013,44.4279,44.3835,44.419,112261.0
2021-09-30 12:00:00,50.11,50.14,50.07,50.09,88221.0,44.4101,44.4367,44.3747,44.3924,88221.0
2021-09-30 12:05:00,50.09,50.09,50.02,50.02,120420.0,44.3924,44.3924,44.3304,44.3304,120420.0
2021-09-30 12:10:00,50.01,50.04,49.95,49.99,173267.0,44.3215,44.3481,44.2683,44.3038,173267.0
2021-09-30 12:15:00,49.98,50.0,49.95,49.98,169846.0,44.2949,44.3126,44.2683,44.2949,169846.0
2021-09-30 12:20:00,49.98,50.03,49.96,49.98,81931.0,44.2949,44.3392,44.2772,44.2949,81931.0
2021-09-30 12:25:00,49.98,50.03,49.98,49.99,41880.0,44.2949,44.3392,44.2949,44.3038,41880.0
2021-09-30 12:30:00,49.98,50.0,49.93,49.99,61591.0,44.2949,44.3126,44.2506,44.3038,61591.0
2021-09-30 12:35:00,49.98,50.02,49.97,49.99,83132.0,44.2949,44.3304,44.2861,44.3038,83132.0
2021-09-30 12:40:00,50.0,50.02,49.98,49.99,230491.0,44.3126,44.3304,44.2949,44.3038,230491.0
2021-09-30 12:45:00,49.99,50.05,49.97,50.05,89080.0,44.3038,44.357,44.2861,44.357,89080.0
2021-09-30 12:50:00,50.05,50.07,50.04,50.04,221895.0,44.357,44.3747,44.3481,44.3481,221895.0
2021-09-30 12:55:00,50.05,50.06,50.0,50.02,32808.0,44.357,44.3658,44.3126,44.3304,32808.0
2021-09-30 13:00:00,50.02,50.09,50.0,50.09,103700.0,44.3304,44.3924,44.3126,44.3924,103700.0
2021-09-30 13:05:00,50.09,50.13,50.07,50.13,117817.0,44.3924,44.4279,44.3747,44.4279,117817.0
2021-09-30 13:10:00,50.13,50.16,50.11,50.12,124046.0,44.4279,44.4544,44.4101,44.419,124046.0
2021-09-30 13:15:00,50.11,50.14,50.06,50.1,675680.0,44.4101,44.4367,44.3658,44.4013,675680.0
2021-09-30 13:20:00,50.09,50.11,50.04,50.05,41532.0,44.3924,44.4101,44.3481,44.357,41532.0
2021-09-30 13:25:00,50.05,50.06,50.02,50.03,86286.0,44.357,44.3658,44.3304,44.3392,86286.0
2021-09-30 13:30:00,50.03,50.03,50.0,50.02,53836.0,44.3392,44.3392,44.3126,44.3304,53836.0
2021-09-30 13:35:00,50.01,50.06,49.99,50.05,80468.0,44.3215,44.3658,44.3038,44.357,80468.0
2021-09-30 13:40:00,50.04,50.06,50.02,50.05,48451.0,44.3481,44.3658,44.3304,44.357,48451.0
2021-09-30 13:45:00,50.05,50.06,50.02,50.04,61806.0,44.357,44.3658,44.3304,44.3481,61806.0
2021-09-30 13:50:00,50.05,50.1,50.04,50.09,36014.0,44.357,44.4013,44.3481,44.3924,36014.0
2021-09-30 13:55:00,50.09,50.1,50.07,50.08,59710.0,44.3924,44.4013,44.3747,44.3835,59710.0
2021-09-30 14:00:00,50.09,50.14,50.09,50.11,71864.0,44.3924,44.4367,44.3924,44.4101,71864.0
2021-09-30 14:05:00,50.11,50.17,50.1,50.16,134906.0,44.4101,44.4633,44.4013,44.4544,134906.0
2021-09-30 14:10:00,50.16,50.18,50.13,50.18,36467.0,44.4544,44.4722,44.4279,44.4722,36467.0
2021-09-30 14:15:00,50.18,50.18,50.11,50.12,111500.0,44.4722,44.4722,44.4101,44.419,111500.0
2021-09-30 14:20:00,50.12,50.13,50.1,50.11,64902.0,44.419,44.4279,44.4013,44.4101,64902.0
2021-09-30 14:25:00,50.11,50.15,50.1,50.15,76145.0,44.4101,44.4456,44.4013,44.4456,76145.0
2021-09-30 14:30:00,50.14,50.17,50.13,50.17,50387.0,44.4367,44.4633,44.4279,44.4633,50387.0
2021-09-30 14:35:00,50.18,50.18,50.13,50.13,59037.0,44.4722,44.4722,44.4279,44.4279,59037.0
2021-09-30 14:40:00,50.14,50.19,50.13,50.17,73609.0,44.4367,44.481,44.4279,44.4633,73609.0
2021-09-30 14:45:00,50.17,50.21,50.16,50.21,115498.0,44.4633,44.4988,44.4544,44.4988,115498.0
2021-09-30 14:50:00,50.21,50.24,50.16,50.18,88207.0,44.4988,44.5253,44.4544,44.4722,88207.0
2021-09-30 14:55:00,50.17,50.19,50.15,50.17,102006.0,44.4633,44.481,44.4456,44.4633,102006.0
2021-09-30 15:00:00,50.17,50.18,50.11,50.12,153739.0,44.4633,44.4722,44.4101,44.419,153739.0
2021-09-30 15:05:00,50.12,50.16,50.11,50.15,277217.0,44.419,44.4544,44.4101,44.4456,277217.0
2021-09-30 15:10:00,50.16,50.19,50.15,50.18,279555.0,44.4544,44.481,44.4456,44.4722,279555.0
2021-09-30 15:15:00,50.18,50.21,50.17,50.19,509607.0,44.4722,44.4988,44.4633,44.481,509607.0
2021-09-30 15:20:00,50.19,50.19,50.14,50.15,314963.0,44.481,44.481,44.4367,44.4456,314963.0
2021-09-30 15:25:00,50.14,50.16,50.11,50.11,433178.0,44.4367,44.4544,44.4101,44.4101,433178.0
2021-09-30 15:30:00,50.11,50.2,50.11,50.2,289963.0,44.4101,44.4899,44.4101,44.4899,289963.0
2021-09-30 15:35:00,50.19,50.21,50.17,50.18,87539.0,44.481,44.4988,44.4633,44.4722,87539.0
2021-09-30 15:40:00,50.17,50.18,50.13,50.14,124834.0,44.4633,44.4722,44.4279,44.4367,124834.0
2021-09-30 15:45:00,50.14,50.14,50.07,50.08,395321.0,44.4367,44.4367,44.3747,44.3835,395321.0
2021-09-30 15:50:00,50.09,50.09,50.03,50.04,793708.0,44.3924,44.3924,44.3392,44.3481,793708.0
2021-09-30 15:55:00,50.04,50.05,50.0,50.02,3063293.0,44.3481,44.357,44.3126,44.3304,3063293.0
2021-10-01 09:30:00,50.1,50.22,50.03,50.19,463615.0,44.4013,44.5076,44.3392,44.481,463615.0
2021-10-01 09:35:00,50.19,50.2,50.05,50.05,159571.0,44.481,44.4899,44.357,44.357,159571.0
2021-10-01 09:40:00,50.06,50.09,50.03,50.03,167832.0,44.3658,44.3924,44.3392,44.3392,167832.0
2021-10-01 09:45:00,50.02,50.03,49.95,49.99,325844.0,44.3304,44.3392,44.2683,44.3038,325844.0
2021-10-01 09:50:00,49.98,50.03,49.95,49.96,441599.0,44.2949,44.3392,44.2683,44.2772,441599.0
2021-10-01 09:55:00,49.97,49.97,49.9,49.95,173910.0,44.2861,44.2861,44.224,44.2683,173910.0
2021-10-01 10:00:00,49.95,50.02,49.87,49.88,298559.0,44.2683,44.3304,44.1974,44.2063,298559.0
2021-10-01 10:05:00,49.88,49.98,49.85,49.93,147276.0,44.2063,44.2949,44.1797,44.2506,147276.0
2021-10-01 10:10:00,49.93,50.0,49.9,49.96,141921.0,44.2506,44.3126,44.224,44.2772,141921.0
2021-10-01 10:15:00,49.96,49.96,49.79,49.82,263004.0,44.2772,44.2772,44.1265,44.1531,263004.0
2021-10-01 10:20:00,49.82,49.85,49.73,49.77,314779.0,44.1531,44.1797,44.0734,44.1088,314779.0
2021-10-01 10:25:00,49.76,49.79,49.72,49.77,340319.0,44.0999,44.1265,44.0645,44.1088,340319.0
2021-10-01 10:30:00,49.76,49.79,49.73,49.74,178391.0,44.0999,44.1265,44.0734,44.0822,178391.0
2021-10-01 10:35:00,49.73,49.79,49.71,49.72,213086.0,44.0734,44.1265,44.0556,44.0645,213086.0
2021-10-01 10:40:00,49.72,49.77,49.66,49.66,179582.0,44.0645,44.1088,44.0113,44.0113,179582.0
2021-10-01 10:45:00,49.66,49.72,49.61,49.71,300706.0,44.0113,44.0645,43.967,44.0556,300706.0
2021-10-01 10:50:00,49.72,49.73,49.61,49.62,132830.0,44.0645,44.0734,43.967,43.9759,132830.0
2021-10-01 10:55:00,49.62,49.73,49.6,49.71,602043.0,43.9759,44.0734,43.9581,44.0556,602043.0
2021-10-01 11:00:00,49.72,49.77,49.72,49.75,456957.0,44.0645,44.1088,44.0645,44.0911,456957.0
2021-10-01 11:05:00,49.74,49.76,49.68,49.68,88504.0,44.0822,44.0999,44.029,44.029,88504.0
2021-10-01 11:10:00,49.69,49.82,49.67,49.79,540270.0,44.0379,44.1531,44.0202,44.1265,540270.0
2021-10-01 11:15:00,49.79,49.81,49.72,49.78,354187.0,44.1265,44.1443,44.0645,44.1177,354187.0
2021-10-01 11:20:00,49.79,49.87,49.77,49.86,574500.0,44.1265,44.1974,44.1088,44.1886,574500.0
2021-10-01 11:25:00,49.86,49.89,49.84,49.85,4352080.0,44.1886,44.2152,44.1708,44.1797,4352080.0
2021-10-01 11:30:00,49.86,49.91,49.82,49.89,1197635.0,44.1886,44.2329,44.1531,44.2152,1197635.0
2021-10-01 11:35:00,49.9,49.91,49.85,49.89,303202.0,44.224,44.2329,44.1797,44.2152,303202.0
2021-10-01 11:40:00,49.88,49.95,49.88,49.94,149996.0,44.2063,44.2683,44.2063,44.2595,149996.0
2021-10-01 11:45:00,49.94,49.95,49.88,49.9,300237.0,44.2595,44.2683,44.2063,44.224,300237.0
2021-10-01 11:50:00,49.9,49.91,49.85,49.9,197218.0,44.224,44.2329,44.1797,44.224,197218.0
2021-10-01 11:55:00,49.89,49.89,49.85,49.88,122272.0,44.2152,44.2152,44.1797,44.2063,122272.0
2021-10-01 12:00:00,49.88,49.89,49.86,49.88,74121.0,44.2063,44.2152,44.1886,44.2063,74121.0
2021-10-01 12:05:00,49.88,49.93,49.86,49.91,146563.0,44.2063,44.2506,44.1886,44.2329,146563.0
2021-10-01 12:10:00,49.9,49.9,49.85,49.86,85910.0,44.224,44.224,44.1797,44.1886,85910.0
2021-10-01 12:15:00,49.86,49.86,49.8,49.84,121959.0,44.1886,44.1886,44.1354,44.1708,121959.0
2021-10-01 12:20:00,49.84,49.9,49.83,49.89,48626.0,44.1708,44.224,44.162,44.2152,48626.0
2021-10-01 12:25:00,49.9,49.91,49.88,49.9,63149.0,44.224,44.2329,44.2063,44.224,63149.0
2021-10-01 12:30:00,49.9,49.91,49.88,49.89,27238.0,44.224,44.2329,44.2063,44.2152,27238.0
2021-10-01 12:35:00,49.89,49.91,49.86,49.87,41350.0,44.2152,44.2329,44.1886,44.1974,41350.0
2021-10-01 12:40:00,49.87,49.91,49.87,49.91,74224.0,44.1974,44.2329,44.1974,44.2329,74224.0
2021-10-01 12:45:00,49.91,49.94,49.91,49.92,161293.0,44.2329,44.2595,44.2329,44.2417,161293.0
2021-10-01 12:50:00,49.93,49.93,49.88,49.91,61393.0,44.2506,44.2506,44.2063,44.2329,61393.0
2021-10-01 12:55:00,49.92,49.92,49.89,49.9,20980.0,44.2417,44.2417,44.2152,44.224,20980.0
2021-10-01 13:00:00,49.9,49.92,49.86,49.91,79910.0,44.224,44.2417,44.1886,44.2329,79910.0
2021-10-01 13:05:00,49.91,49.98,49.91,49.97,25681.0,44.2329,44.2949,44.2329,44.2861,25681.0
2021-10-01 13:10:00,49.98,49.99,49.97,49.98,15871.0,44.2949,44.3038,44.2861,44.2949,15871.0
2021-10-01 13:15:00,49.98,50.0,49.95,49.96,40517.0,44.2949,44.3126,44.2683,44.2772,40517.0
2021-10-01 13:20:00,49.96,50.0,49.96,49.99,57494.0,44.2772,44.3126,44.2772,44.3038,57494.0
2021-10-01 13:25:00,49.99,50.01,49.98,50.0,53596.0,44.3038,44.3215,44.2949,44.3126,53596.0
2021-10-01 13:30:00,50.0,50.02,49.99,50.02,46933.0,44.3126,44.3304,44.3038,44.3304,46933.0
2021-10-01 13:35:00,50.02,50.03,50.0,50.01,64157.0,44.3304,44.3392,44.3126,44.3215,64157.0
2021-10-01 13:40:00,50.01,50.03,50.01,50.02,96649.0,44.3215,44.3392,44.3215,44.3304,96649.0
2021-10-01 13:45:00,50.02,50.04,50.01,50.03,67055.0,44.3304,44.3481,44.3215,44.3392,67055.0
2021-10-01 13:50:00,50.03,50.03,50.01,50.03,63060.0,44.3392,44.3392,44.3215,44.3392,63060.0
2021-10-01 13:55:00,50.04,50.04,50.01,50.02,31449.0,44.3481,44.3481,44.3215,44.3304,31449.0
2021-10-01 14:00:00,50.03,50.06,50.02,50.05,61879.0,44.3392,44.3658,44.3304,44.357,61879.0
2021-10-01 14:05:00,50.06,50.07,50.02,50.04,117298.0,44.3658,44.3747,44.3304,44.3481,117298.0
2021-10-01 14:10:00,50.04,50.05,50.0,50.02,142344.0,44.3481,44.357,44.3126,44.3304,142344.0
2021-10-01 14:15:00,50.02,50.06,50.01,50.05,105090.0,44.3304,44.3658,44.3215,44.357,105090.0
2021-10-01 14:20:00,50.05,50.06,50.03,50.05,59949.0,44.357,44.3658,44.3392,44.357,59949.0
2021-10-01 14:25:00,50.05,50.08,50.03,50.04,81517.0,44.357,44.3835,44.3392,44.3481,81517.0
2021-10-01 14:30:00,50.04,50.05,50.01,50.02,100118.0,44.3481,44.357,44.3215,44.3304,100118.0
2021-10-01 14:35:00,50.01,50.04,50.01,50.03,42400.0,44.3215,44.3481,44.3215,44.3392,42400.0
2021-10-01 14:40:00,50.03,50.04,50.0,50.0,381296.0,44.3392,44.3481,44.3126,44.3126,381296.0
2021-10-01 14:45:00,50.01,50.04,50.0,50.04,125069.0,44.3215,44.3481,44.3126,44.3481,125069.0
2021-10-01 14:50:00,50.04,50.07,50.02,50.07,147288.0,44.3481,44.3747,44.3304,44.3747,147288.0
2021-10-01 14:55:00,50.06,50.07,50.05,50.06,262938.0,44.3658,44.3747,44.357,44.3658,262938.0
2021-10-01 15:00:00,50.05,50.07,50.05,50.06,270757.0,44.357,44.3747,44.357,44.3658,270757.0
2021-10-01 15:05:00,50.07,50.08,50.06,50.08,37574.0,44.3747,44.3835,44.3658,44.3835,37574.0
2021-10-01 15:10:00,50.08,50.1,50.07,50.09,58993.0,44.3835,44.4013,44.3747,44.3924,58993.0
2021-10-01 15:15:00,50.09,50.1,50.06,50.06,210170.0,44.3924,44.4013,44.3658,44.3658,210170.0
2021-10-01 15:20:00,50.07,50.08,50.06,50.06,27192.0,44.3747,44.3835,44.3658,44.3658,27192.0
2021-10-01 15:25:00,50.07,50.07,50.03,50.03,140893.0,44.3747,44.3747,44.3392,44.3392,140893.0
2021-10-01 15:30:00,50.03,50.06,50.01,50.05,67949.0,44.3392,44.3658,44.3215,44.357,67949.0
2021-10-01 15:35:00,50.05,50.08,50.04,50.05,55011.0,44.357,44.3835,44.3481,44.357,55011.0
2021-10-01 15:40:00,50.05,50.08,50.04,50.08,157905.0,44.357,44.3835,44.3481,44.3835,157905.0
2021-10-01 15:45:00,50.08,50.08,50.04,50.05,299180.0,44.3835,44.3835,44.3481,44.357,299180.0
2021-10-01 15:50:00,50.05,50.1,50.03,50.08,215056.0,44.357,44.4013,44.3392,44.3835,215056.0
2021-10-01 15:55:00,50.08,50.08,50.03,50.04,222258.0,44.3835,44.3835,44.3392,44.3481,222258.0
2021-10-04 09:30:00,49.73,49.83,49.53,49.57,551911.0,44.0734,44.162,43.8961,43.9316,551911.0
2021-10-04 09:35:00,49.56,49.61,49.51,49.6,141681.0,43.9227,43.967,43.8784,43.9581,141681.0
2021-10-04 09:40:00,49.6,49.61,49.51,49.53,211301.0,43.9581,43.967,43.8784,43.8961,211301.0
2021-10-04 09:45:00,49.52,49.57,49.5,49.54,135385.0,43.8872,43.9316,43.8695,43.905,135385.0
2021-10-04 09:50:00,49.54,49.56,49.51,49.54,135348.0,43.905,43.9227,43.8784,43.905,135348.0
2021-10-04 09:55:00,49.54,49.59,49.53,49.58,156289.0,43.905,43.9493,43.8961,43.9404,156289.0
2021-10-04 10:00:00,49.58,49.59,49.48,49.5,321428.0,43.9404,43.9493,43.8518,43.8695,321428.0
2021-10-04 10:05:00,49.49,49.55,49.49,49.52,226344.0,43.8607,43.9138,43.8607,43.8872,226344.0
2021-10-04 10:10:00,49.53,49.55,49.51,49.53,345319.0,43.8961,43.9138,43.8784,43.8961,345319.0
2021-10-04 10:15:00,49.53,49.54,49.42,49.43,194133.0,43.8961,43.905,43.7986,43.8075,194133.0
2021-10-04 10:20:00,49.43,49.46,49.37,49.38,132147.0,43.8075,43.8341,43.7543,43.7632,132147.0
2021-10-04 10:25:00,49.37,49.38,49.34,49.36,477175.0,43.7543,43.7632,43.7277,43.7454,477175.0
2021-10-04 10:30:00,49.36,49.36,49.3,49.3,147608.0,43.7454,43.7454,43.6923,43.6923,147608.0
2021-10-04 10:35:00,49.3,49.31,49.22,49.27,298317.0,43.6923,43.7011,43.6214,43.6657,298317.0
2021-10-04 10:40:00,49.27,49.31,49.26,49.3,138782.0,43.6657,43.7011,43.6568,43.6923,138782.0
2021-10-04 10:45:00,49.3,49.31,49.27,49.28,135630.0,43.6923,43.7011,43.6657,43.6745,135630.0
2021-10-04 10:50:00,49.28,49.29,49.17,49.18,254510.0,43.6745,43.6834,43.5771,43.5859,254510.0
2021-10-04 10:55:00,49.18,49.23,49.16,49.22,272241.0,43.5859,43.6302,43.5682,43.6214,272241.0
2021-10-04 11:00:00,49.21,49.22,49.14,49.19,201769.0,43.6125,43.6214,43.5505,43.5948,201769.0
2021-10-04 11:05:00,49.18,49.23,49.13,49.23,162973.0,43.5859,43.6302,43.5416,43.6302,162973.0
2021-10-04 11:10:00,49.22,49.25,49.2,49.22,179214.0,43.6214,43.648,43.6036,43.6214,179214.0
2021-10-04 11:15:00,49.22,49.24,49.16,49.23,80982.0,43.6214,43.6391,43.5682,43.6302,80982.0
2021-10-04 11:20:00,49.22,49.23,49.12,49.13,113975.0,43.6214,43.6302,43.5327,43.5416,113975.0
2021-10-04 11:25:00,49.13,49.19,49.1,49.18,75569.0,43.5416,43.5948,43.515,43.5859,75569.0
2021-10-04 11:30:00,49.18,49.2,49.13,49.14,159791.0,43.5859,43.6036,43.5416,43.5505,159791.0
2021-10-04 11:35:00,49.15,49.16,49.06,49.07,92921.0,43.5593,43.5682,43.4796,43.4884,92921.0
2021-10-04 11:40:00,49.07,49.1,49.05,49.08,208016.0,43.4884,43.515,43.4707,43.4973,208016.0
2021-10-04 11:45:00,49.08,49.11,49.07,49.08,83360.0,43.4973,43.5239,43.4884,43.4973,83360.0
2021-10-04 11:50:00,49.09,49.16,49.07,49.16,91011.0,43.5062,43.5682,43.4884,43.5682,91011.0
2021-10-04 11:55:00,49.16,49.2,49.13,49.19,182244.0,43.5682,43.6036,43.5416,43.5948,182244.0
2021-10-04 12:00:00,49.19,49.19,49.13,49.16,176535.0,43.5948,43.5948,43.5416,43.5682,176535.0
2021-10-04 12:05:00,49.17,49.22,49.16,49.22,140067.0,43.5771,43.6214,43.5682,43.6214,140067.0
2021-10-04 12:10:00,49.21,49.29,49.2,49.27,124457.0,43.6125,43.6834,43.6036,43.6657,124457.0
2021-10-04 12:15:00,49.26,49.28,49.25,49.26,102427.0,43.6568,43.6745,43.648,43.6568,102427.0
2021-10-04 12:20:00,49.26,49.26,49.2,49.21,124628.0,43.6568,43.6568,43.6036,43.6125,124628.0
2021-10-04 12:25:00,49.22,49.24,49.2,49.23,99649.0,43.6214,43.6391,43.6036,43.6302,99649.0
2021-10-04 12:30:00,49.23,49.25,49.19,49.24,90392.0,43.6302,43.648,43.5948,43.6391,90392.0
2021-10-04 12:35:00,49.23,49.24,49.2,49.22,102820.0,43.6302,43.6391,43.6036,43.6214,102820.0
2021-10-04 12:40:00,49.22,49.23,49.19,49.22,111237.0,43.6214,43.6302,43.5948,43.6214,111237.0
2021-10-04 12:45:00,49.22,49.26,49.21,49.26,133240.0,43.6214,43.6568,43.6125,43.6568,133240.0
2021-10-04 12:50:00,49.26,49.29,49.23,49.28,110130.0,43.6568,43.6834,43.6302,43.6745,110130.0
2021-10-04 12:55:00,49.29,49.3,49.27,49.27,64255.0,43.6834,43.6923,43.6657,43.6657,64255.0
2021-10-04 13:00:00,49.27,49.28,49.21,49.22,174915.0,43.6657,43.6745,43.6125,43.6214,174915.0
2021-10-04 13:05:00,49.22,49.29,49.21,49.29,191598.0,43.6214,43.6834,43.6125,43.6834,191598.0
2021-10-04 13:10:00,49.29,49.32,49.27,49.3,166526.0,43.6834,43.71,43.6657,43.6923,166526.0
2021-10-04 13:15:00,49.31,49.32,49.28,49.29,145689.0,43.7011,43.71,43.6745,43.6834,145689.0
2021-10-04 13:20:00,49.29,49.32,49.27,49.31,77354.0,43.6834,43.71,43.6657,43.7011,77354.0
2021-10-04 13:25:00,49.3,49.31,49.27,49.27,45299.0,43.6923,43.7011,43.6657,43.6657,45299.0
2021-10-04 13:30:00,49.28,49.32,49.27,49.31,115609.0,43.6745,43.71,43.6657,43.7011,115609.0
2021-10-04 13:35:00,49.3,49.34,49.29,49.33,42749.0,43.6923,43.7277,43.6834,43.7189,42749.0
2021-10-04 13:40:00,49.34,49.34,49.29,49.31,46217.0,43.7277,43.7277,43.6834,43.7011,46217.0
2021-10-04 13:45:00,49.31,49.32,49.28,49.31,82577.0,43.7011,43.71,43.6745,43.7011,82577.0
2021-10-04 13:50:00,49.31,49.32,49.3,49.32,96549.0,43.7011,43.71,43.6923,43.71,96549.0
2021-10-04 13:55:00,49.31,49.32,49.29,49.3,81397.0,43.7011,43.71,43.6834,43.6923,81397.0
2021-10-04 14:00:00,49.3,49.35,49.29,49.34,205070.0,43.6923,43.7366,43.6834,43.7277,205070.0
2021-10-04 14:05:00,49.34,49.38,49.32,49.36,64504.0,43.7277,43.7632,43.71,43.7454,64504.0
2021-10-04 14:10:00,49.37,49.38,49.31,49.33,97747.0,43.7543,43.7632,43.7011,43.7189,97747.0
2021-10-04 14:15:00,49.33,49.35,49.32,49.34,88566.0,43.7189,43.7366,43.71,43.7277,88566.0
2021-10-04 14:20:00,49.34,49.4,49.34,49.37,102196.0,43.7277,43.7809,43.7277,43.7543,102196.0
2021-10-04 14:25:00,49.36,49.37,49.32,49.34,51531.0,43.7454,43.7543,43.71,43.7277,51531.0
2021-10-04 14:30:00,49.34,49.36,49.3,49.35,109175.0,43.7277,43.7454,43.6923,43.7366,109175.0
2021-10-04 14:35:00,49.34,49.36,49.32,49.35,139051.0,43.7277,43.7454,43.71,43.7366,139051.0
2021-10-04 14:40:00,49.34,49.39,49.33,49.38,155815.0,43.7277,43.772,43.7189,43.7632,155815.0
2021-10-04 14:45:00,49.39,49.4,49.37,49.4,93382.0,43.772,43.7809,43.7543,43.7809,93382.0
2021-10-04 14:50:00,49.4,49.4,49.36,49.38,112222.0,43.7809,43.7809,43.7454,43.7632,112222.0
2021-10-04 14:55:00,49.38,49.38,49.35,49.36,157610.0,43.7632,43.7632,43.7366,43.7454,157610.0
2021-10-04 15:00:00,49.35,49.41,49.35,49.41,227649.0,43.7366,43.7898,43.7366,43.7898,227649.0
2021-10-04 15:05:00,49.4,49.41,49.36,49.36,63608.0,43.7809,43.7898,43.7454,43.7454,63608.0
2021-10-04 15:10:00,49.35,49.35,49.31,49.32,104904.0,43.7366,43.7366,43.7011,43.71,104904.0
2021-10-04 15:15:00,49.32,49.34,49.27,49.27,64276.0,43.71,43.7277,43.6657,43.6657,64276.0
2021-10-04 15:20:00,49.28,49.28,49.24,49.26,225259.0,43.6745,43.6745,43.6391,43.6568,225259.0
2021-10-04 15:25:00,49.26,49.28,49.25,49.26,57684.0,43.6568,43.6745,43.648,43.6568,57684.0
2021-10-04 15:30:00,49.27,49.32,49.26,49.3,125695.0,43.6657,43.71,43.6568,43.6923,125695.0
2021-10-04 15:35:00,49.29,49.3,49.24,49.25,116875.0,43.6834,43.6923,43.6391,43.648,116875.0
2021-10-04 15:40:00,49.25,49.33,49.25,49.32,86914.0,43.648,43.7189,43.648,43.71,86914.0
2021-10-04 15:45:00,49.32,49.34,49.3,49.32,238082.0,43.71,43.7277,43.6923,43.71,238082.0
2021-10-04 15:50:00,49.32,49.32,49.26,49.28,138918.0,43.71,43.71,43.6568,43.6745,138918.0
2021-10-04 15:55:00,49.29,49.35,49.29,49.35,279515.0,43.6834,43.7366,43.6834,43.7366,279515.0
2021-10-05 09:30:00,49.6,49.69,49.56,49.66,223101.0,43.9581,44.0379,43.9227,44.0113,223101.0
2021-10-05 09:35:00,49.66,49.73,49.59,49.66,223357.0,44.0113,44.0734,43.9493,44.0113,223357.0
2021-10-05 09:40:00,49.67,49.73,49.63,49.65,238428.0,44.0202,44.0734,43.9847,44.0025,238428.0
2021-10-05 09:45:00,49.66,49.73,49.65,49.73,215279.0,44.0113,44.0734,44.0025,44.0734,215279.0
2021-10-05 09:50:00,49.73,49.74,49.68,49.69,152562.0,44.0734,44.0822,44.029,44.0379,152562.0
2021-10-05 09:55:00,49.69,49.74,49.68,49.73,161661.0,44.0379,44.0822,44.029,44.0734,161661.0
2021-10-05 10:00:00,49.72,49.79,49.71,49.78,301307.0,44.0645,44.1265,44.0556,44.1177,301307.0
2021-10-05 10:05:00,49.78,49.81,49.76,49.81,271282.0,44.1177,44.1443,44.0999,44.1443,271282.0
2021-10-05 10:10:00,49.81,49.82,49.79,49.81,99813.0,44.1443,44.1531,44.1265,44.1443,99813.0
2021-10-05 10:15:00,49.81,49.81,49.76,49.77,73186.0,44.1443,44.1443,44.0999,44.1088,73186.0
2021-10-05 10:20:00,49.77,49.81,49.76,49.77,57322.0,44.1088,44.1443,44.0999,44.1088,57322.0
2021-10-05 10:25:00,49.78,49.82,49.77,49.79,62291.0,44.1177,44.1531,44.1088,44.1265,62291.0
2021-10-05 10:30:00,49.8,49.84,49.78,49.8,225790.0,44.1354,44.1708,44.1177,44.1354,225790.0
2021-10-05 10:35:00,49.81,49.83,49.78,49.79,188087.0,44.1443,44.162,44.1177,44.1265,188087.0
2021-10-05 10:40:00,49.79,49.84,49.79,49.84,126720.0,44.1265,44.1708,44.1265,44.1708,126720.0
2021-10-05 10:45:00,49.84,49.88,49.82,49.87,111510.0,44.1708,44.2063,44.1531,44.1974,111510.0
2021-10-05 10:50:00,49.87,49.88,49.85,49.86,142104.0,44.1974,44.2063,44.1797,44.1886,142104.0
2021-10-05 10:55:00,49.86,49.88,49.84,49.88,105972.0,44.1886,44.2063,44.1708,44.2063,105972.0
2021-10-05 11:00:00,49.88,49.89,49.85,49.89,101664.0,44.2063,44.2152,44.1797,44.2152,101664.0
2021-10-05 11:05:00,49.89,49.92,49.88,49.91,136923.0,44.2152,44.2417,44.2063,44.2329,136923.0
2021-10-05 11:10:00,49.91,49.92,49.88,49.91,92189.0,44.2329,44.2417,44.2063,44.2329,92189.0
2021-10-05 11:15:00,49.92,49.92,49.89,49.9,77557.0,44.2417,44.2417,44.2152,44.224,77557.0
2021-10-05 11:20:00,49.91,49.92,49.88,49.9,161949.0,44.2329,44.2417,44.2063,44.224,161949.0
2021-10-05 11:25:00,49.9,49.91,49.88,49.89,75956.0,44.224,44.2329,44.2063,44.2152,75956.0
2021-10-05 11:30:00,49.89,49.91,49.88,49.91,100880.0,44.2152,44.2329,44.2063,44.2329,100880.0
2021-10-05 11:35:00,49.91,49.93,49.89,49.9,48607.0,44.2329,44.2506,44.2152,44.224,48607.0
2021-10-05 11:40:00,49.89,49.9,49.86,49.87,88827.0,44.2152,44.224,44.1886,44.1974,88827.0
2021-10-05 11:45:00,49.87,49.87,49.83,49.85,72393.0,44.1974,44.1974,44.162,44.1797,72393.0
2021-10-05 11:50:00,49.84,49.88,49.84,49.88,52334.0,44.1708,44.2063,44.1708,44.2063,52334.0
2021-10-05 11:55:00,49.88,49.91,49.87,49.9,135237.0,44.2063,44.2329,44.1974,44.224,135237.0
2021-10-05 12:00:00,49.9,49.9,49.85,49.88,39888.0,44.224,44.224,44.1797,44.2063,39888.0
2021-10-05 12:05:00,49.88,49.92,49.88,49.91,52499.0,44.2063,44.2417,44.2063,44.2329,52499.0
2021-10-05 12:10:00,49.91,49.94,49.91,49.93,34991.0,44.2329,44.2595,44.2329,44.2506,34991.0
2021-10-05 12:15:00,49.93,49.94,49.91,49.91,64151.0,44.2506,44.2595,44.2329,44.2329,64151.0
2021-10-05 12:20:00,49.92,49.92,49.88,49.88,64450.0,44.2417,44.2417,44.2063,44.2063,64450.0
2021-10-05 12:25:00,49.88,49.91,49.87,49.9,28885.0,44.2063,44.2329,44.1974,44.224,28885.0
2021-10-05 12:30:00,49.91,49.91,49.88,49.89,127008.0,44.2329,44.2329,44.2063,44.2152,127008.0
2021-10-05 12:35:00,49.9,49.9,49.88,49.88,43373.0,44.224,44.224,44.2063,44.2063,43373.0
2021-10-05 12:40:00,49.89,49.9,49.88,49.89,71223.0,44.2152,44.224,44.2063,44.2152,71223.0
2021-10-05 12:45:00,49.89,49.93,49.89,49.93,38408.0,44.2152,44.2506,44.2152,44.2506,38408.0
2021-10-05 12:50:00,49.93,49.93,49.9,49.9,80102.0,44.2506,44.2506,44.224,44.224,80102.0
2021-10-05 12:55:00,49.9,49.91,49.89,49.91,81138.0,44.224,44.2329,44.2152,44.2329,81138.0
2021-10-05 13:00:00,49.91,49.91,49.87,49.89,71326.0,44.2329,44.2329,44.1974,44.2152,71326.0
2021-10-05 13:05:00,49.9,49.94,49.89,49.94,38024.0,44.224,44.2595,44.2152,44.2595,38024.0
2021-10-05 13:10:00,49.93,49.95,49.92,49.93,50506.0,44.2506,44.2683,44.2417,44.2506,50506.0
2021-10-05 13:15:00,49.93,49.93,49.91,49.93,115585.0,44.2506,44.2506,44.2329,44.2506,115585.0
2021-10-05 13:20:00,49.93,49.93,49.92,49.92,30322.0,44.2506,44.2506,44.2417,44.2417,30322.0
2021-10-05 13:25:00,49.92,49.93,49.9,49.9,39149.0,44.2417,44.2506,44.224,44.224,39149.0
2021-10-05 13:30:00,49.91,49.92,49.89,49.91,57356.0,44.2329,44.2417,44.2152,44.2329,57356.0
2021-10-05 13:35:00,49.9,49.93,49.9,49.93,67302.0,44.224,44.2506,44.224,44.2506,67302.0
2021-10-05 13:40:00,49.93,49.96,49.92,49.94,76937.0,44.2506,44.2772,44.2417,44.2595,76937.0
2021-10-05 13:45:00,49.95,49.95,49.93,49.93,30047.0,44.2683,44.2683,44.2506,44.2506,30047.0
2021-10-05 13:50:00,49.94,49.96,49.93,49.93,46725.0,44.2595,44.2772,44.2506,44.2506,46725.0
2021-10-05 13:55:00,49.93,49.95,49.93,49.94,49010.0,44.2506,44.2683,44.2506,44.2595,49010.0
2021-10-05 14:00:00,49.95,49.98,49.94,49.97,45630.0,44.2683,44.2949,44.2595,44.2861,45630.0
2021-10-05 14:05:00,49.97,49.97,49.95,49.95,42582.0,44.2861,44.2861,44.2683,44.2683,42582.0
2021-10-05 14:10:00,49.96,49.96,49.94,49.94,48265.0,44.2772,44.2772,44.2595,44.2595,48265.0
2021-10-05 14:15:00,49.94,49.95,49.93,49.93,67708.0,44.2595,44.2683,44.2506,44.2506,67708.0
2021-10-05 14:20:00,49.93,49.93,49.91,49.92,63680.0,44.2506,44.2506,44.2329,44.2417,63680.0
2021-10-05 14:25:00,49.93,49.95,49.91,49.94,67694.0,44.2506,44.2683,44.2329,44.2595,67694.0
2021-10-05 14:30:00,49.94,49.95,49.92,49.93,63850.0,44.2595,44.2683,44.2417,44.2506,63850.0
2021-10-05 14:35:00,49.93,49.94,49.92,49.93,61237.0,44.2506,44.2595,44.2417,44.2506,61237.0
2021-10-05 14:40:00,49.93,49.95,49.92,49.94,64542.0,44.2506,44.2683,44.2417,44.2595,64542.0
2021-10-05 14:45:00,49.94,49.96,49.93,49.93,145244.0,44.2595,44.2772,44.2506,44.2506,145244.0
2021-10-05 14:50:00,49.94,49.95,49.93,49.93,37732.0,44.2595,44.2683,44.2506,44.2506,37732.0
2021-10-05 14:55:00,49.94,49.94,49.91,49.91,46955.0,44.2595,44.2595,44.2329,44.2329,46955.0
2021-10-05 15:00:00,49.91,49.92,49.9,49.91,121927.0,44.2329,44.2417,44.224,44.2329,121927.0
2021-10-05 15:05:00,49.91,49.94,49.91,49.94,70244.0,44.2329,44.2595,44.2329,44.2595,70244.0
2021-10-05 15:10:00,49.94,49.94,49.89,49.91,259057.0,44.2595,44.2595,44.2152,44.2329,259057.0
2021-10-05 15:15:00,49.91,49.92,49.9,49.9,71898.0,44.2329,44.2417,44.224,44.224,71898.0
2021-10-05 15:20:00,49.9,49.91,49.86,49.87,68002.0,44.224,44.2329,44.1886,44.1974,68002.0
2021-10-05 15:25:00,49.86,49.88,49.86,49.86,60058.0,44.1886,44.2063,44.1886,44.1886,60058.0
2021-10-05 15:30:00,49.87,49.87,49.85,49.86,254116.0,44.1974,44.1974,44.1797,44.1886,254116.0
2021-10-05 15:35:00,49.87,49.88,49.86,49.87,136233.0,44.1974,44.2063,44.1886,44.1974,136233.0
2021-10-05 15:40:00,49.87,49.88,49.86,49.86,164149.0,44.1974,44.2063,44.1886,44.1886,164149.0
2021-10-05 15:45:00,49.86,49.87,49.83,49.84,95222.0,44.1886,44.1974,44.162,44.1708,95222.0
2021-10-05 15:50:00,49.84,49.84,49.79,49.8,175953.0,44.1708,44.1708,44.1265,44.1354,175953.0
2021-10-05 15:55:00,49.8,49.81,49.78,49.8,244092.0,44.1354,44.1443,44.1177,44.1354,244092.0
2021-10-06 09:30:00,49.16,49.29,49.1,49.29,422164.0,43.5682,43.6834,43.515,43.6834,422164.0
2021-10-06 09:35:00,49.29,49.4,49.29,49.36,90740.0,43.6834,43.7809,43.6834,43.7454,90740.0
2021-10-06 09:40:00,49.38,49.42,49.35,49.38,111706.0,43.7632,43.7986,43.7366,43.7632,111706.0
2021-10-06 09:45:00,49.38,49.39,49.29,49.29,122148.0,43.7632,43.772,43.6834,43.6834,122148.0
2021-10-06 09:50:00,49.3,49.31,49.19,49.2,66142.0,43.6923,43.7011,43.5948,43.6036,66142.0
2021-10-06 09:55:00,49.2,49.21,49.16,49.19,88896.0,43.6036,43.6125,43.5682,43.5948,88896.0
2021-10-06 10:00:00,49.18,49.19,49.08,49.12,192949.0,43.5859,43.5948,43.4973,43.5327,192949.0
2021-10-06 10:05:00,49.12,49.19,49.09,49.16,142184.0,43.5327,43.5948,43.5062,43.5682,142184.0
2021-10-06 10:10:00,49.16,49.29,49.11,49.28,287735.0,43.5682,43.6834,43.5239,43.6745,287735.0
2021-10-06 10:15:00,49.28,49.28,49.21,49.26,222808.0,43.6745,43.6745,43.6125,43.6568,222808.0
2021-10-06 10:20:00,49.27,49.45,49.26,49.44,286553.0,43.6657,43.8252,43.6568,43.8163,286553.0
2021-10-06 10:25:00,49.43,49.45,49.38,49.39,176935.0,43.8075,43.8252,43.7632,43.772,176935.0
2021-10-06 10:30:00,49.39,49.47,49.39,49.42,207946.0,43.772,43.8429,43.772,43.7986,207946.0
2021-10-06 10:35:00,49.42,49.43,49.36,49.41,116040.0,43.7986,43.8075,43.7454,43.7898,116040.0
2021-10-06 10:40:00,49.4,49.4,49.35,49.36,91257.0,43.7809,43.7809,43.7366,43.7454,91257.0
2021-10-06 10:45:00,49.36,49.43,49.33,49.41,106609.0,43.7454,43.8075,43.7189,43.7898,106609.0
2021-10-06 10:50:00,49.42,49.45,49.39,49.45,200871.0,43.7986,43.8252,43.772,43.8252,200871.0
2021-10-06 10:55:00,49.44,49.44,49.38,49.43,63376.0,43.8163,43.8163,43.7632,43.8075,63376.0
2021-10-06 11:00:00,49.43,49.48,49.4,49.44,83539.0,43.8075,43.8518,43.7809,43.8163,83539.0
2021-10-06 11:05:00,49.44,49.44,49.4,49.42,98430.0,43.8163,43.8163,43.7809,43.7986,98430.0
2021-10-06 11:10:00,49.43,49.43,49.38,49.43,190181.0,43.8075,43.8075,43.7632,43.8075,190181.0
2021-10-06 11:15:00,49.43,49.43,49.37,49.38,72878.0,43.8075,43.8075,43.7543,43.7632,72878.0
2021-10-06 11:20:00,49.37,49.37,49.29,49.3,97963.0,43.7543,43.7543,43.6834,43.6923,97963.0
2021-10-06 11:25:00,49.3,49.35,49.29,49.31,169908.0,43.6923,43.7366,43.6834,43.7011,169908.0
2021-10-06 11:30:00,49.31,49.35,49.28,49.3,85759.0,43.7011,43.7366,43.6745,43.6923,85759.0
2021-10-06 11:35:00,49.3,49.37,49.29,49.37,104157.0,43.6923,43.7543,43.6834,43.7543,104157.0
2021-10-06 11:40:00,49.38,49.39,49.34,49.36,109209.0,43.7632,43.772,43.7277,43.7454,109209.0
2021-10-06 11:45:00,49.36,49.4,49.35,49.38,181179.0,43.7454,43.7809,43.7366,43.7632,181179.0
2021-10-06 11:50:00,49.38,49.46,49.38,49.45,213674.0,43.7632,43.8341,43.7632,43.8252,213674.0
2021-10-06 11:55:00,49.45,49.49,49.45,49.48,161632.0,43.8252,43.8607,43.8252,43.8518,161632.0
2021-10-06 12:00:00,49.48,49.5,49.43,49.44,77900.0,43.8518,43.8695,43.8075,43.8163,77900.0
2021-10-06 12:05:00,49.44,49.44,49.35,49.37,139658.0,43.8163,43.8163,43.7366,43.7543,139658.0
2021-10-06 12:10:00,49.38,49.39,49.35,49.35,63731.0,43.7632,43.772,43.7366,43.7366,63731.0
2021-10-06 12:15:00,49.35,49.37,49.33,49.34,211966.0,43.7366,43.7543,43.7189,43.7277,211966.0
2021-10-06 12:20:00,49.33,49.33,49.28,49.31,218025.0,43.7189,43.7189,43.6745,43.7011,218025.0
2021-10-06 12:25:00,49.31,49.33,49.23,49.26,88970.0,43.7011,43.7189,43.6302,43.6568,88970.0
2021-10-06 12:30:00,49.27,49.27,49.24,49.26,117007.0,43.6657,43.6657,43.6391,43.6568,117007.0
2021-10-06 12:35:00,49.27,49.28,49.2,49.22,185943.0,43.6657,43.6745,43.6036,43.6214,185943.0
2021-10-06 12:40:00,49.22,49.29,49.21,49.28,150270.0,43.6214,43.6834,43.6125,43.6745,150270.0
2021-10-06 12:45:00,49.29,49.3,49.24,49.27,34739.0,43.6834,43.6923,43.6391,43.6657,34739.0
2021-10-06 12:50:00,49.27,49.3,49.26,49.28,37231.0,43.6657,43.6923,43.6568,43.6745,37231.0
2021-10-06 12:55:00,49.28,49.32,49.27,49.28,39592.0,43.6745,43.71,43.6657,43.6745,39592.0
2021-10-06 13:00:00,49.29,49.32,49.27,49.28,57336.0,43.6834,43.71,43.6657,43.6745,57336.0
2021-10-06 13:05:00,49.28,49.29,49.23,49.28,61245.0,43.6745,43.6834,43.6302,43.6745,61245.0
2021-10-06 13:10:00,49.28,49.32,49.25,49.31,103773.0,43.6745,43.71,43.648,43.7011,103773.0
2021-10-06 13:15:00,49.31,49.34,49.31,49.34,47779.0,43.7011,43.7277,43.7011,43.7277,47779.0
2021-10-06 13:20:00,49.34,49.37,49.32,49.34,147565.0,43.7277,43.7543,43.71,43.7277,147565.0
2021-10-06 13:25:00,49.34,49.38,49.33,49.38,60352.0,43.7277,43.7632,43.7189,43.7632,60352.0
2021-10-06 13:30:00,49.38,49.45,49.37,49.45,124045.0,43.7632,43.8252,43.7543,43.8252,124045.0
2021-10-06 13:35:00,49.45,49.49,49.44,49.47,67761.0,43.8252,43.8607,43.8163,43.8429,67761.0
2021-10-06 13:40:00,49.48,49.5,49.46,49.5,52733.0,43.8518,43.8695,43.8341,43.8695,52733.0
2021-10-06 13:45:00,49.5,49.52,49.49,49.5,162136.0,43.8695,43.8872,43.8607,43.8695,162136.0
2021-10-06 13:50:00,49.5,49.5,49.43,49.44,39444.0,43.8695,43.8695,43.8075,43.8163,39444.0
2021-10-06 13:55:00,49.44,49.5,49.43,49.5,67259.0,43.8163,43.8695,43.8075,43.8695,67259.0
2021-10-06 14:00:00,49.51,49.53,49.46,49.51,248079.0,43.8784,43.8961,43.8341,43.8784,248079.0
2021-10-06 14:05:00,49.51,49.55,49.49,49.55,116840.0,43.8784,43.9138,43.8607,43.9138,116840.0
2021-10-06 14:10:00,49.55,49.59,49.53,49.57,98539.0,43.9138,43.9493,43.8961,43.9316,98539.0
2021-10-06 14:15:00,49.57,49.58,49.55,49.58,167729.0,43.9316,43.9404,43.9138,43.9404,167729.0
2021-10-06 14:20:00,49.58,49.6,49.55,49.56,109937.0,43.9404,43.9581,43.9138,43.9227,109937.0
2021-10-06 14:25:00,49.57,49.6,49.57,49.59,66797.0,43.9316,43.9581,43.9316,43.9493,66797.0
2021-10-06 14:30:00,49.59,49.61,49.57,49.59,118932.0,43.9493,43.967,43.9316,43.9493,118932.0
2021-10-06 14:35:00,49.6,49.62,49.59,49.62,95573.0,43.9581,43.9759,43.9493,43.9759,95573.0
2021-10-06 14:40:00,49.62,49.64,49.61,49.63,100084.0,43.9759,43.9936,43.967,43.9847,100084.0
2021-10-06 14:45:00,49.64,49.66,49.62,49.63,80011.0,43.9936,44.0113,43.9759,43.9847,80011.0
2021-10-06 14:50:00,49.63,49.64,49.58,49.62,309385.0,43.9847,43.9936,43.9404,43.9759,309385.0
2021-10-06 14:55:00,49.62,49.63,49.57,49.57,164486.0,43.9759,43.9847,43.9316,43.9316,164486.0
2021-10-06 15:00:00,49.58,49.61,49.57,49.59,117844.0,43.9404,43.967,43.9316,43.9493,117844.0
2021-10-06 15:05:00,49.59,49.63,49.59,49.61,116982.0,43.9493,43.9847,43.9493,43.967,116982.0
2021-10-06 15:10:00,49.61,49.64,49.58,49.61,104252.0,43.967,43.9936,43.9404,43.967,104252.0
2021-10-06 15:15:00,49.61,49.63,49.58,49.59,73690.0,43.967,43.9847,43.9404,43.9493,73690.0
2021-10-06 15:20:00,49.59,49.61,49.57,49.59,78277.0,43.9493,43.967,43.9316,43.9493,78277.0
2021-10-06 15:25:00,49.59,49.62,49.58,49.62,96181.0,43.9493,43.9759,43.9404,43.9759,96181.0
2021-10-06 15:30:00,49.61,49.63,49.59,49.6,83548.0,43.967,43.9847,43.9493,43.9581,83548.0
2021-10-06 15:35:00,49.6,49.61,49.57,49.59,187549.0,43.9581,43.967,43.9316,43.9493,187549.0
2021-10-06 15:40:00,49.59,49.62,49.59,49.61,102654.0,43.9493,43.9759,43.9493,43.967,102654.0
2021-10-06 15:45:00,49.61,49.66,49.59,49.64,202761.0,43.967,44.0113,43.9493,43.9936,202761.0
2021-10-06 15:50:00,49.64,49.67,49.63,49.66,152983.0,43.9936,44.0202,43.9847,44.0113,152983.0
2021-10-06 15:55:00,49.65,49.67,49.63,49.63,143783.0,44.0025,44.0202,43.9847,43.9847,143783.0
2021-10-07 09:30:00,50.35,50.42,50.28,50.4,479356.0,44.6228,44.6849,44.5608,44.6671,479356.0
2021-10-07 09:35:00,50.4,50.45,50.39,50.41,127251.0,44.6671,44.7115,44.6583,44.676,127251.0
2021-10-07 09:40:00,50.42,50.5,50.42,50.47,194962.0,44.6849,44.7558,44.6849,44.7292,194962.0
2021-10-07 09:45:00,50.48,50.49,50.38,50.39,289088.0,44.738,44.7469,44.6494,44.6583,289088.0
2021-10-07 09:50:00,50.39,50.47,50.37,50.44,214251.0,44.6583,44.7292,44.6406,44.7026,214251.0
2021-10-07 09:55:00,50.44,50.5,50.43,50.48,91122.0,44.7026,44.7558,44.6937,44.738,91122.0
2021-10-07 10:00:00,50.48,50.54,50.47,50.52,398977.0,44.738,44.7912,44.7292,44.7735,398977.0
2021-10-07 10:05:00,50.52,50.54,50.5,50.53,99777.0,44.7735,44.7912,44.7558,44.7824,99777.0
2021-10-07 10:10:00,50.53,50.56,50.51,50.54,72858.0,44.7824,44.8089,44.7646,44.7912,72858.0
2021-10-07 10:15:00,50.55,50.6,50.54,50.56,107659.0,44.8001,44.8444,44.7912,44.8089,107659.0
2021-10-07 10:20:00,50.56,50.63,50.55,50.63,145120.0,44.8089,44.871,44.8001,44.871,145120.0
2021-10-07 10:25:00,50.63,50.66,50.62,50.64,121974.0,44.871,44.8976,44.8621,44.8798,121974.0
2021-10-07 10:30:00,50.65,50.65,50.62,50.64,76081.0,44.8887,44.8887,44.8621,44.8798,76081.0
2021-10-07 10:35:00,50.65,50.69,50.63,50.63,80191.0,44.8887,44.9242,44.871,44.871,80191.0
2021-10-07 10:40:00,50.64,50.67,50.63,50.65,268659.0,44.8798,44.9064,44.871,44.8887,268659.0
2021-10-07 10:45:00,50.65,50.67,50.64,50.66,209568.0,44.8887,44.9064,44.8798,44.8976,209568.0
2021-10-07 10:50:00,50.66,50.67,50.65,50.66,122138.0,44.8976,44.9064,44.8887,44.8976,122138.0
2021-10-07 10:55:00,50.66,50.7,50.66,50.68,93646.0,44.8976,44.933,44.8976,44.9153,93646.0
2021-10-07 11:00:00,50.68,50.7,50.65,50.7,100162.0,44.9153,44.933,44.8887,44.933,100162.0
2021-10-07 11:05:00,50.69,50.71,50.66,50.66,57419.0,44.9242,44.9419,44.8976,44.8976,57419.0
2021-10-07 11:10:00,50.66,50.67,50.62,50.63,57039.0,44.8976,44.9064,44.8621,44.871,57039.0
2021-10-07 11:15:00,50.64,50.66,50.62,50.64,40199.0,44.8798,44.8976,44.8621,44.8798,40199.0
2021-10-07 11:20:00,50.65,50.71,50.64,50.7,111970.0,44.8887,44.9419,44.8798,44.933,111970.0
2021-10-07 11:25:00,50.69,50.72,50.69,50.7,34850.0,44.9242,44.9507,44.9242,44.933,34850.0
2021-10-07 11:30:00,50.71,50.72,50.69,50.72,115911.0,44.9419,44.9507,44.9242,44.9507,115911.0
2021-10-07 11:35:00,50.72,50.75,50.71,50.75,52840.0,44.9507,44.9773,44.9419,44.9773,52840.0
2021-10-07 11:40:00,50.75,50.79,50.74,50.79,54694.0,44.9773,45.0128,44.9685,45.0128,54694.0
2021-10-07 11:45:00,50.79,50.81,50.76,50.77,31510.0,45.0128,45.0305,44.9862,44.9951,31510.0
2021-10-07 11:50:00,50.78,50.78,50.76,50.78,54263.0,45.0039,45.0039,44.9862,45.0039,54263.0
2021-10-07 11:55:00,50.78,50.81,50.77,50.8,37457.0,45.0039,45.0305,44.9951,45.0216,37457.0
2021-10-07 12:00:00,50.8,50.81,50.78,50.79,80860.0,45.0216,45.0305,45.0039,45.0128,80860.0
2021-10-07 12:05:00,50.79,50.8,50.77,50.78,95723.0,45.0128,45.0216,44.9951,45.0039,95723.0
2021-10-07 12:10:00,50.78,50.78,50.73,50.75,46583.0,45.0039,45.0039,44.9596,44.9773,46583.0
2021-10-07 12:15:00,50.76,50.77,50.74,50.77,36523.0,44.9862,44.9951,44.9685,44.9951,36523.0
2021-10-07 12:20:00,50.77,50.77,50.75,50.76,30931.0,44.9951,44.9951,44.9773,44.9862,30931.0
2021-10-07 12:25:00,50.75,50.76,50.74,50.76,23368.0,44.9773,44.9862,44.9685,44.9862,23368.0
2021-10-07 12:30:00,50.76,50.79,50.75,50.78,53132.0,44.9862,45.0128,44.9773,45.0039,53132.0
2021-10-07 12:35:00,50.78,50.78,50.75,50.75,45366.0,45.0039,45.0039,44.9773,44.9773,45366.0
2021-10-07 12:40:00,50.76,50.77,50.71,50.72,232542.0,44.9862,44.9951,44.9419,44.9507,232542.0
2021-10-07 12:45:00,50.73,50.73,50.68,50.69,76590.0,44.9596,44.9596,44.9153,44.9242,76590.0
2021-10-07 12:50:00,50.69,50.69,50.66,50.69,80625.0,44.9242,44.9242,44.8976,44.9242,80625.0
2021-10-07 12:55:00,50.69,50.71,50.68,50.7,37496.0,44.9242,44.9419,44.9153,44.933,37496.0
2021-10-07 13:00:00,50.71,50.71,50.67,50.68,58495.0,44.9419,44.9419,44.9064,44.9153,58495.0
2021-10-07 13:05:00,50.67,50.68,50.66,50.66,106962.0,44.9064,44.9153,44.8976,44.8976,106962.0
2021-10-07 13:10:00,50.67,50.68,50.65,50.66,117558.0,44.9064,44.9153,44.8887,44.8976,117558.0
2021-10-07 13:15:00,50.66,50.69,50.66,50.68,48171.0,44.8976,44.9242,44.8976,44.9153,48171.0
2021-10-07 13:20:00,50.69,50.7,50.67,50.69,55883.0,44.9242,44.933,44.9064,44.9242,55883.0
2021-10-07 13:25:00,50.69,50.71,50.68,50.71,32346.0,44.9242,44.9419,44.9153,44.9419,32346.0
2021-10-07 13:30:00,50.71,50.71,50.69,50.71,51889.0,44.9419,44.9419,44.9242,44.9419,51889.0
2021-10-07 13:35:00,50.7,50.71,50.69,50.71,29913.0,44.933,44.9419,44.9242,44.9419,29913.0
2021-10-07 13:40:00,50.71,50.71,50.7,50.71,177347.0,44.9419,44.9419,44.933,44.9419,177347.0
2021-10-07 13:45:00,50.71,50.71,50.69,50.7,36471.0,44.9419,44.9419,44.9242,44.933,36471.0
2021-10-07 13:50:00,50.69,50.7,50.68,50.69,19516.0,44.9242,44.933,44.9153,44.9242,19516.0
2021-10-07 13:55:00,50.68,50.7,50.67,50.67,61649.0,44.9153,44.933,44.9064,44.9064,61649.0
2021-10-07 14:00:00,50.67,50.67,50.63,50.63,25987.0,44.9064,44.9064,44.871,44.871,25987.0
2021-10-07 14:05:00,50.64,50.66,50.63,50.65,45999.0,44.8798,44.8976,44.871,44.8887,45999.0
2021-10-07 14:10:00,50.64,50.67,50.64,50.67,71323.0,44.8798,44.9064,44.8798,44.9064,71323.0
2021-10-07 14:15:00,50.66,50.69,50.66,50.69,43999.0,44.8976,44.9242,44.8976,44.9242,43999.0
2021-10-07 14:20:00,50.68,50.69,50.67,50.68,71512.0,44.9153,44.9242,44.9064,44.9153,71512.0
2021-10-07 14:25:00,50.67,50.67,50.65,50.66,50625.0,44.9064,44.9064,44.8887,44.8976,50625.0
2021-10-07 14:30:00,50.65,50.67,50.63,50.67,56399.0,44.8887,44.9064,44.871,44.9064,56399.0
2021-10-07 14:35:00,50.66,50.67,50.63,50.64,206216.0,44.8976,44.9064,44.871,44.8798,206216.0
2021-10-07 14:40:00,50.65,50.65,50.61,50.62,79705.0,44.8887,44.8887,44.8533,44.8621,79705.0
2021-10-07 14:45:00,50.61,50.61,50.59,50.6,54486.0,44.8533,44.8533,44.8355,44.8444,54486.0
2021-10-07 14:50:00,50.6,50.6,50.57,50.57,31964.0,44.8444,44.8444,44.8178,44.8178,31964.0
2021-10-07 14:55:00,50.58,50.6,50.57,50.6,131842.0,44.8267,44.8444,44.8178,44.8444,131842.0
2021-10-07 15:00:00,50.59,50.61,50.57,50.59,120541.0,44.8355,44.8533,44.8178,44.8355,120541.0
2021-10-07 15:05:00,50.6,50.64,50.59,50.64,71053.0,44.8444,44.8798,44.8355,44.8798,71053.0
2021-10-07 15:10:00,50.64,50.66,50.62,50.65,65300.0,44.8798,44.8976,44.8621,44.8887,65300.0
2021-10-07 15:15:00,50.65,50.66,50.63,50.66,35685.0,44.8887,44.8976,44.871,44.8976,35685.0
2021-10-07 15:20:00,50.66,50.67,50.64,50.65,141067.0,44.8976,44.9064,44.8798,44.8887,141067.0
2021-10-07 15:25:00,50.65,50.65,50.62,50.64,289268.0,44.8887,44.8887,44.8621,44.8798,289268.0
2021-10-07 15:30:00,50.64,50.67,50.62,50.66,249075.0,44.8798,44.9064,44.8621,44.8976,249075.0
2021-10-07 15:35:00,50.66,50.67,50.64,50.65,210867.0,44.8976,44.9064,44.8798,44.8887,210867.0
2021-10-07 15:40:00,50.65,50.66,50.62,50.62,66961.0,44.8887,44.8976,44.8621,44.8621,66961.0
2021-10-07 15:45:00,50.63,50.63,50.6,50.62,92664.0,44.871,44.871,44.8444,44.8621,92664.0
2021-10-07 15:50:00,50.63,50.63,50.6,50.63,109848.0,44.871,44.871,44.8444,44.871,109848.0
2021-10-07 15:55:00,50.63,50.63,50.58,50.6,324258.0,44.871,44.871,44.8267,44.8444,324258.0
2021-10-08 09:30:00,50.73,50.8,50.65,50.66,537474.0,44.9596,45.0216,44.8887,44.8976,537474.0
2021-10-08 09:35:00,50.66,50.7,50.62,50.67,184982.0,44.8976,44.933,44.8621,44.9064,184982.0
2021-10-08 09:40:00,50.69,50.74,50.65,50.67,131669.0,44.9242,44.9685,44.8887,44.9064,131669.0
2021-10-08 09:45:00,50.67,50.73,50.63,50.73,234339.0,44.9064,44.9596,44.871,44.9596,234339.0
2021-10-08 09:50:00,50.72,50.73,50.65,50.71,117401.0,44.9507,44.9596,44.8887,44.9419,117401.0
2021-10-08 09:55:00,50.7,50.75,50.69,50.7,102584.0,44.933,44.9773,44.9242,44.933,102584.0
2021-10-08 10:00:00,50.7,50.77,50.69,50.77,161645.0,44.933,44.9951,44.9242,44.9951,161645.0
2021-10-08 10:05:00,50.78,50.79,50.74,50.76,74095.0,45.0039,45.0128,44.9685,44.9862,74095.0
2021-10-08 10:10:00,50.77,50.77,50.72,50.75,105764.0,44.9951,44.9951,44.9507,44.9773,105764.0
2021-10-08 10:15:00,50.76,50.79,50.73,50.77,79027.0,44.9862,45.0128,44.9596,44.9951,79027.0
2021-10-08 10:20:00,50.77,50.79,50.74,50.77,110453.0,44.9951,45.0128,44.9685,44.9951,110453.0
2021-10-08 10:25:00,50.77,50.82,50.76,50.81,84323.0,44.9951,45.0394,44.9862,45.0305,84323.0
2021-10-08 10:30:00,50.82,50.85,50.8,50.8,101723.0,45.0394,45.066,45.0216,45.0216,101723.0
2021-10-08 10:35:00,50.8,50.81,50.77,50.78,74765.0,45.0216,45.0305,44.9951,45.0039,74765.0
2021-10-08 10:40:00,50.78,50.79,50.68,50.71,137249.0,45.0039,45.0128,44.9153,44.9419,137249.0
2021-10-08 10:45:00,50.71,50.72,50.68,50.71,63578.0,44.9419,44.9507,44.9153,44.9419,63578.0
2021-10-08 10:50:00,50.71,50.79,50.7,50.79,95629.0,44.9419,45.0128,44.933,45.0128,95629.0
2021-10-08 10:55:00,50.79,50.79,50.75,50.76,67266.0,45.0128,45.0128,44.9773,44.9862,67266.0
2021-10-08 11:00:00,50.76,50.8,50.75,50.76,132390.0,44.9862,45.0216,44.9773,44.9862,132390.0
2021-10-08 11:05:00,50.76,50.79,50.75,50.77,47863.0,44.9862,45.0128,44.9773,44.9951,47863.0
2021-10-08 11:10:00,50.77,50.78,50.74,50.77,107524.0,44.9951,45.0039,44.9685,44.9951,107524.0
2021-10-08 11:15:00,50.76,50.81,50.76,50.8,87728.0,44.9862,45.0305,44.9862,45.0216,87728.0
2021-10-08 11:20:00,50.79,50.81,50.74,50.76,161970.0,45.0128,45.0305,44.9685,44.9862,161970.0
2021-10-08 11:25:00,50.76,50.79,50.72,50.77,122633.0,44.9862,45.0128,44.9507,44.9951,122633.0
2021-10-08 11:30:00,50.76,50.78,50.72,50.72,689565.0,44.9862,45.0039,44.9507,44.9507,689565.0
2021-10-08 11:35:00,50.72,50.73,50.7,50.73,92170.0,44.9507,44.9596,44.933,44.9596,92170.0
2021-10-08 11:40:00,50.73,50.73,50.7,50.7,66902.0,44.9596,44.9596,44.933,44.933,66902.0
2021-10-08 11:45:00,50.71,50.72,50.69,50.72,195584.0,44.9419,44.9507,44.9242,44.9507,195584.0
2021-10-08 11:50:00,50.72,50.73,50.7,50.71,103948.0,44.9507,44.9596,44.933,44.9419,103948.0
2021-10-08 11:55:00,50.71,50.72,50.69,50.69,121739.0,44.9419,44.9507,44.9242,44.9242,121739.0
2021-10-08 12:00:00,50.7,50.71,50.67,50.69,156214.0,44.933,44.9419,44.9064,44.9242,156214.0
2021-10-08 12:05:00,50.69,50.72,50.68,50.7,45589.0,44.9242,44.9507,44.9153,44.933,45589.0
2021-10-08 12:10:00,50.7,50.72,50.68,50.71,39490.0,44.933,44.9507,44.9153,44.9419,39490.0
2021-10-08 12:15:00,50.72,50.72,50.69,50.7,58953.0,44.9507,44.9507,44.9242,44.933,58953.0
2021-10-08 12:20:00,50.69,50.7,50.69,50.69,27471.0,44.9242,44.933,44.9242,44.9242,27471.0
2021-10-08 12:25:00,50.69,50.69,50.65,50.66,105486.0,44.9242,44.9242,44.8887,44.8976,105486.0
2021-10-08 12:30:00,50.66,50.68,50.65,50.68,94076.0,44.8976,44.9153,44.8887,44.9153,94076.0
2021-10-08 12:35:00,50.68,50.72,50.68,50.72,38933.0,44.9153,44.9507,44.9153,44.9507,38933.0
2021-10-08 12:40:00,50.73,50.75,50.72,50.75,26462.0,44.9596,44.9773,44.9507,44.9773,26462.0
2021-10-08 12:45:00,50.74,50.75,50.74,50.75,46667.0,44.9685,44.9773,44.9685,44.9773,46667.0
2021-10-08 12:50:00,50.75,50.76,50.74,50.76,21251.0,44.9773,44.9862,44.9685,44.9862,21251.0
2021-10-08 12:55:00,50.75,50.76,50.74,50.76,35174.0,44.9773,44.9862,44.9685,44.9862,35174.0
2021-10-08 13:00:00,50.75,50.78,50.75,50.76,24584.0,44.9773,45.0039,44.9773,44.9862,24584.0
2021-10-08 13:05:00,50.76,50.78,50.75,50.77,46662.0,44.9862,45.0039,44.9773,44.9951,46662.0
2021-10-08 13:10:00,50.77,50.78,50.76,50.78,96522.0,44.9951,45.0039,44.9862,45.0039,96522.0
2021-10-08 13:15:00,50.77,50.78,50.71,50.71,132429.0,44.9951,45.0039,44.9419,44.9419,132429.0
2021-10-08 13:20:00,50.71,50.74,50.71,50.73,70676.0,44.9419,44.9685,44.9419,44.9596,70676.0
2021-10-08 13:25:00,50.74,50.75,50.72,50.74,75154.0,44.9685,44.9773,44.9507,44.9685,75154.0
2021-10-08 13:30:00,50.74,50.75,50.73,50.75,75736.0,44.9685,44.9773,44.9596,44.9773,75736.0
2021-10-08 13:35:00,50.75,50.76,50.73,50.74,70625.0,44.9773,44.9862,44.9596,44.9685,70625.0
2021-10-08 13:40:00,50.73,50.75,50.72,50.72,22136.0,44.9596,44.9773,44.9507,44.9507,22136.0
2021-10-08 13:45:00,50.73,50.78,50.72,50.77,27372.0,44.9596,45.0039,44.9507,44.9951,27372.0
2021-10-08 13:50:00,50.77,50.79,50.76,50.78,31067.0,44.9951,45.0128,44.9862,45.0039,31067.0
2021-10-08 13:55:00,50.78,50.8,50.77,50.79,56515.0,45.0039,45.0216,44.9951,45.0128,56515.0
2021-10-08 14:00:00,50.8,50.82,50.79,50.81,38062.0,45.0216,45.0394,45.0128,45.0305,38062.0
2021-10-08 14:05:00,50.82,50.82,50.8,50.81,76741.0,45.0394,45.0394,45.0216,45.0305,76741.0
2021-10-08 14:10:00,50.8,50.82,50.8,50.81,59101.0,45.0216,45.0394,45.0216,45.0305,59101.0
2021-10-08 14:15:00,50.82,50.84,50.8,50.83,29216.0,45.0394,45.0571,45.0216,45.0482,29216.0
2021-10-08 14:20:00,50.84,50.85,50.83,50.85,25298.0,45.0571,45.066,45.0482,45.066,25298.0
2021-10-08 14:25:00,50.85,50.88,50.84,50.87,19997.0,45.066,45.0925,45.0571,45.0837,19997.0
2021-10-08 14:30:00,50.87,50.88,50.85,50.85,46662.0,45.0837,45.0925,45.066,45.066,46662.0
2021-10-08 14:35:00,50.84,50.84,50.82,50.84,62137.0,45.0571,45.0571,45.0394,45.0571,62137.0
2021-10-08 14:40:00,50.84,50.86,50.83,50.85,82800.0,45.0571,45.0748,45.0482,45.066,82800.0
2021-10-08 14:45:00,50.85,50.86,50.82,50.84,24301.0,45.066,45.0748,45.0394,45.0571,24301.0
2021-10-08 14:50:00,50.84,50.86,50.84,50.84,46860.0,45.0571,45.0748,45.0571,45.0571,46860.0
2021-10-08 14:55:00,50.84,50.85,50.83,50.84,33490.0,45.0571,45.066,45.0482,45.0571,33490.0
2021-10-08 15:00:00,50.85,50.86,50.83,50.85,74749.0,45.066,45.0748,45.0482,45.066,74749.0
2021-10-08 15:05:00,50.84,50.88,50.83,50.87,73113.0,45.0571,45.0925,45.0482,45.0837,73113.0
2021-10-08 15:10:00,50.86,50.88,50.85,50.87,32153.0,45.0748,45.0925,45.066,45.0837,32153.0
2021-10-08 15:15:00,50.87,50.87,50.85,50.87,49840.0,45.0837,45.0837,45.066,45.0837,49840.0
2021-10-08 15:20:00,50.87,50.87,50.85,50.86,67876.0,45.0837,45.0837,45.066,45.0748,67876.0
2021-10-08 15:25:00,50.85,50.87,50.84,50.87,85215.0,45.066,45.0837,45.0571,45.0837,85215.0
2021-10-08 15:30:00,50.86,50.88,50.85,50.85,65946.0,45.0748,45.0925,45.066,45.066,65946.0
2021-10-08 15:35:00,50.85,50.85,50.8,50.8,68412.0,45.066,45.066,45.0216,45.0216,68412.0
2021-10-08 15:40:00,50.8,50.82,50.78,50.8,82615.0,45.0216,45.0394,45.0039,45.0216,82615.0
2021-10-08 15:45:00,50.79,50.81,50.78,50.79,58632.0,45.0128,45.0305,45.0039,45.0128,58632.0
2021-10-08 15:50:00,50.78,50.81,50.77,50.79,115146.0,45.0039,45.0305,44.9951,45.0128,115146.0
2021-10-08 15:55:00,50.8,50.82,50.79,50.79,187291.0,45.0216,45.0394,45.0128,45.0128,187291.0
2021-10-11 09:30:00,51.04,51.05,50.96,51.0,184216.0,45.2343,45.2432,45.1634,45.1989,184216.0
2021-10-11 09:35:00,51.01,51.06,50.97,51.05,174412.0,45.2078,45.2521,45.1723,45.2432,174412.0
2021-10-11 09:40:00,51.05,51.1,51.02,51.1,173744.0,45.2432,45.2875,45.2166,45.2875,173744.0
2021-10-11 09:45:00,51.1,51.18,51.09,51.17,183880.0,45.2875,45.3584,45.2787,45.3496,183880.0
2021-10-11 09:50:00,51.16,51.18,51.14,51.16,107070.0,45.3407,45.3584,45.323,45.3407,107070.0
2021-10-11 09:55:00,51.15,51.18,51.1,51.11,59826.0,45.3318,45.3584,45.2875,45.2964,59826.0
2021-10-11 10:00:00,51.12,51.12,51.09,51.1,182217.0,45.3053,45.3053,45.2787,45.2875,182217.0
2021-10-11 10:05:00,51.1,51.11,51.04,51.05,85006.0,45.2875,45.2964,45.2343,45.2432,85006.0
2021-10-11 10:10:00,51.05,51.09,51.04,51.06,244166.0,45.2432,45.2787,45.2343,45.2521,244166.0
2021-10-11 10:15:00,51.05,51.07,51.03,51.04,61683.0,45.2432,45.2609,45.2255,45.2343,61683.0
2021-10-11 10:20:00,51.04,51.09,51.04,51.08,98600.0,45.2343,45.2787,45.2343,45.2698,98600.0
2021-10-11 10:25:00,51.09,51.1,51.06,51.09,43407.0,45.2787,45.2875,45.2521,45.2787,43407.0
2021-10-11 10:30:00,51.09,51.09,51.06,51.07,27072.0,45.2787,45.2787,45.2521,45.2609,27072.0
2021-10-11 10:35:00,51.07,51.07,51.04,51.05,101161.0,45.2609,45.2609,45.2343,45.2432,101161.0
2021-10-11 10:40:00,51.04,51.05,50.97,50.98,99373.0,45.2343,45.2432,45.1723,45.1812,99373.0
2021-10-11 10:45:00,50.98,50.98,50.93,50.96,74299.0,45.1812,45.1812,45.1369,45.1634,74299.0
2021-10-11 10:50:00,50.96,50.99,50.96,50.98,110344.0,45.1634,45.19,45.1634,45.1812,110344.0
2021-10-11 10:55:00,50.98,51.0,50.97,50.97,138021.0,45.1812,45.1989,45.1723,45.1723,138021.0
2021-10-11 11:00:00,50.97,51.02,50.97,51.01,119480.0,45.1723,45.2166,45.1723,45.2078,119480.0
2021-10-11 11:05:00,51.02,51.04,51.0,51.01,53258.0,45.2166,45.2343,45.1989,45.2078,53258.0
2021-10-11 11:10:00,51.02,51.03,51.01,51.01,110888.0,45.2166,45.2255,45.2078,45.2078,110888.0
2021-10-11 11:15:00,51.02,51.02,51.0,51.01,70136.0,45.2166,45.2166,45.1989,45.2078,70136.0
2021-10-11 11:20:00,51.0,51.03,50.99,51.03,149689.0,45.1989,45.2255,45.19,45.2255,149689.0
2021-10-11 11:25:00,51.03,51.05,51.01,51.04,168061.0,45.2255,45.2432,45.2078,45.2343,168061.0
2021-10-11 11:30:00,51.04,51.04,51.02,51.04,176409.0,45.2343,45.2343,45.2166,45.2343,176409.0
2021-10-11 11:35:00,51.04,51.09,51.03,51.06,175390.0,45.2343,45.2787,45.2255,45.2521,175390.0
2021-10-11 11:40:00,51.07,51.08,51.06,51.07,71326.0,45.2609,45.2698,45.2521,45.2609,71326.0
2021-10-11 11:45:00,51.07,51.08,51.06,51.07,82287.0,45.2609,45.2698,45.2521,45.2609,82287.0
2021-10-11 11:50:00,51.08,51.09,51.06,51.08,110746.0,45.2698,45.2787,45.2521,45.2698,110746.0
2021-10-11 11:55:00,51.08,51.09,51.06,51.08,134468.0,45.2698,45.2787,45.2521,45.2698,134468.0
2021-10-11 12:00:00,51.08,51.09,51.02,51.03,62995.0,45.2698,45.2787,45.2166,45.2255,62995.0
2021-10-11 12:05:00,51.03,51.04,51.0,51.03,307533.0,45.2255,45.2343,45.1989,45.2255,307533.0
2021-10-11 12:10:00,51.02,51.02,50.98,50.99,84440.0,45.2166,45.2166,45.1812,45.19,84440.0
2021-10-11 12:15:00,50.98,51.0,50.98,50.98,47077.0,45.1812,45.1989,45.1812,45.1812,47077.0
2021-10-11 12:20:00,50.98,51.0,50.97,50.99,100224.0,45.1812,45.1989,45.1723,45.19,100224.0
2021-10-11 12:25:00,50.99,51.0,50.97,50.98,63829.0,45.19,45.1989,45.1723,45.1812,63829.0
2021-10-11 12:30:00,50.99,50.99,50.96,50.96,53471.0,45.19,45.19,45.1634,45.1634,53471.0
2021-10-11 12:35:00,50.96,50.97,50.94,50.96,74198.0,45.1634,45.1723,45.1457,45.1634,74198.0
2021-10-11 12:40:00,50.96,50.96,50.94,50.94,37495.0,45.1634,45.1634,45.1457,45.1457,37495.0
2021-10-11 12:45:00,50.94,50.97,50.94,50.96,77768.0,45.1457,45.1723,45.1457,45.1634,77768.0
2021-10-11 12:50:00,50.97,50.97,50.92,50.94,155025.0,45.1723,45.1723,45.128,45.1457,155025.0
2021-10-11 12:55:00,50.95,50.97,50.94,50.96,43584.0,45.1546,45.1723,45.1457,45.1634,43584.0
2021-10-11 13:00:00,50.96,50.96,50.9,50.91,107926.0,45.1634,45.1634,45.1103,45.1191,107926.0
2021-10-11 13:05:00,50.91,50.91,50.89,50.9,186676.0,45.1191,45.1191,45.1014,45.1103,186676.0
2021-10-11 13:10:00,50.91,50.93,50.9,50.9,73301.0,45.1191,45.1369,45.1103,45.1103,73301.0
2021-10-11 13:15:00,50.89,50.89,50.8,50.84,201984.0,45.1014,45.1014,45.0216,45.0571,201984.0
2021-10-11 13:20:00,50.84,50.84,50.78,50.78,24782.0,45.0571,45.0571,45.0039,45.0039,24782.0
2021-10-11 13:25:00,50.78,50.79,50.76,50.78,39469.0,45.0039,45.0128,44.9862,45.0039,39469.0
2021-10-11 13:30:00,50.77,50.8,50.76,50.8,198696.0,44.9951,45.0216,44.9862,45.0216,198696.0
2021-10-11 13:35:00,50.8,50.83,50.79,50.8,78860.0,45.0216,45.0482,45.0128,45.0216,78860.0
2021-10-11 13:40:00,50.8,50.82,50.79,50.81,43211.0,45.0216,45.0394,45.0128,45.0305,43211.0
2021-10-11 13:45:00,50.8,50.8,50.75,50.77,84040.0,45.0216,45.0216,44.9773,44.9951,84040.0
2021-10-11 13:50:00,50.77,50.8,50.77,50.8,37907.0,44.9951,45.0216,44.9951,45.0216,37907.0
2021-10-11 13:55:00,50.79,50.79,50.77,50.79,38260.0,45.0128,45.0128,44.9951,45.0128,38260.0
2021-10-11 14:00:00,50.78,50.8,50.76,50.8,47438.0,45.0039,45.0216,44.9862,45.0216,47438.0
2021-10-11 14:05:00,50.79,50.83,50.79,50.83,90570.0,45.0128,45.0482,45.0128,45.0482,90570.0
2021-10-11 14:10:00,50.82,50.85,50.81,50.83,57589.0,45.0394,45.066,45.0305,45.0482,57589.0
2021-10-11 14:15:00,50.84,50.85,50.81,50.82,17446.0,45.0571,45.066,45.0305,45.0394,17446.0
2021-10-11 14:20:00,50.82,50.82,50.79,50.8,34983.0,45.0394,45.0394,45.0128,45.0216,34983.0
2021-10-11 14:25:00,50.81,50.82,50.79,50.81,26254.0,45.0305,45.0394,45.0128,45.0305,26254.0
2021-10-11 14:30:00,50.82,50.83,50.78,50.8,36574.0,45.0394,45.0482,45.0039,45.0216,36574.0
2021-10-11 14:35:00,50.8,50.8,50.77,50.78,40004.0,45.0216,45.0216,44.9951,45.0039,40004.0
2021-10-11 14:40:00,50.77,50.81,50.76,50.8,29086.0,44.9951,45.0305,44.9862,45.0216,29086.0
2021-10-11 14:45:00,50.8,50.82,50.79,50.8,26911.0,45.0216,45.0394,45.0128,45.0216,26911.0
2021-10-11 14:50:00,50.81,50.81,50.78,50.8,34862.0,45.0305,45.0305,45.0039,45.0216,34862.0
2021-10-11 14:55:00,50.8,50.83,50.79,50.82,52562.0,45.0216,45.0482,45.0128,45.0394,52562.0
2021-10-11 15:00:00,50.82,50.84,50.81,50.83,54112.0,45.0394,45.0571,45.0305,45.0482,54112.0
2021-10-11 15:05:00,50.83,50.83,50.78,50.8,110109.0,45.0482,45.0482,45.0039,45.0216,110109.0
2021-10-11 15:10:00,50.8,50.82,50.8,50.82,36348.0,45.0216,45.0394,45.0216,45.0394,36348.0
2021-10-11 15:15:00,50.82,50.82,50.78,50.8,60399.0,45.0394,45.0394,45.0039,45.0216,60399.0
2021-10-11 15:20:00,50.8,50.81,50.77,50.77,90419.0,45.0216,45.0305,44.9951,44.9951,90419.0
2021-10-11 15:25:00,50.78,50.78,50.75,50.75,56684.0,45.0039,45.0039,44.9773,44.9773,56684.0
2021-10-11 15:30:00,50.76,50.77,50.73,50.74,397457.0,44.9862,44.9951,44.9596,44.9685,397457.0
2021-10-11 15:35:00,50.73,50.74,50.72,50.73,133263.0,44.9596,44.9685,44.9507,44.9596,133263.0
2021-10-11 15:40:00,50.72,50.72,50.69,50.71,81705.0,44.9507,44.9507,44.9242,44.9419,81705.0
2021-10-11 15:45:00,50.71,50.71,50.68,50.69,285329.0,44.9419,44.9419,44.9153,44.9242,285329.0
2021-10-11 15:50:00,50.69,50.69,50.66,50.67,111970.0,44.9242,44.9242,44.8976,44.9064,111970.0
2021-10-11 15:55:00,50.67,50.68,50.64,50.65,243080.0,44.9064,44.9153,44.8798,44.8887,243080.0
2021-10-12 09:30:00,50.78,50.82,50.67,50.8,379085.0,45.0039,45.0394,44.9064,45.0216,379085.0
2021-10-12 09:35:00,50.79,50.81,50.74,50.79,159564.0,45.0128,45.0305,44.9685,45.0128,159564.0
2021-10-12 09:40:00,50.8,50.87,50.69,50.72,162897.0,45.0216,45.0837,44.9242,44.9507,162897.0
2021-10-12 09:45:00,50.71,50.78,50.64,50.74,246349.0,44.9419,45.0039,44.8798,44.9685,246349.0
2021-10-12 09:50:00,50.73,50.86,50.73,50.81,78740.0,44.9596,45.0748,44.9596,45.0305,78740.0
2021-10-12 09:55:00,50.81,50.86,50.8,50.8,101037.0,45.0305,45.0748,45.0216,45.0216,101037.0
2021-10-12 10:00:00,50.8,50.86,50.77,50.82,237943.0,45.0216,45.0748,44.9951,45.0394,237943.0
2021-10-12 10:05:00,50.81,50.84,50.74,50.75,68206.0,45.0305,45.0571,44.9685,44.9773,68206.0
2021-10-12 10:10:00,50.76,50.8,50.74,50.79,123551.0,44.9862,45.0216,44.9685,45.0128,123551.0
2021-10-12 10:15:00,50.79,50.83,50.68,50.75,144991.0,45.0128,45.0482,44.9153,44.9773,144991.0
2021-10-12 10:20:00,50.73,50.77,50.72,50.72,102166.0,44.9596,44.9951,44.9507,44.9507,102166.0
2021-10-12 10:25:00,50.71,50.76,50.69,50.73,63078.0,44.9419,44.9862,44.9242,44.9596,63078.0
2021-10-12 10:30:00,50.72,50.73,50.67,50.67,78453.0,44.9507,44.9596,44.9064,44.9064,78453.0
2021-10-12 10:35:00,50.68,50.7,50.64,50.69,200350.0,44.9153,44.933,44.8798,44.9242,200350.0
2021-10-12 10:40:00,50.69,50.73,50.69,50.71,58530.0,44.9242,44.9596,44.9242,44.9419,58530.0
2021-10-12 10:45:00,50.71,50.75,50.7,50.72,89044.0,44.9419,44.9773,44.933,44.9507,89044.0
2021-10-12 10:50:00,50.72,50.74,50.67,50.69,70597.0,44.9507,44.9685,44.9064,44.9242,70597.0
2021-10-12 10:55:00,50.7,50.7,50.62,50.64,194909.0,44.933,44.933,44.8621,44.8798,194909.0
2021-10-12 11:00:00,50.64,50.72,50.63,50.65,367464.0,44.8798,44.9507,44.871,44.8887,367464.0
2021-10-12 11:05:00,50.66,50.74,50.66,50.71,172127.0,44.8976,44.9685,44.8976,44.9419,172127.0
2021-10-12 11:10:00,50.7,50.72,50.68,50.7,59698.0,44.933,44.9507,44.9153,44.933,59698.0
2021-10-12 11:15:00,50.69,50.7,50.66,50.69,105713.0,44.9242,44.933,44.8976,44.9242,105713.0
2021-10-12 11:20:00,50.69,50.7,50.66,50.69,73032.0,44.9242,44.933,44.8976,44.9242,73032.0
2021-10-12 11:25:00,50.69,50.7,50.66,50.66,67230.0,44.9242,44.933,44.8976,44.8976,67230.0
2021-10-12 11:30:00,50.66,50.69,50.66,50.66,53036.0,44.8976,44.9242,44.8976,44.8976,53036.0
2021-10-12 11:35:00,50.66,50.69,50.65,50.68,119800.0,44.8976,44.9242,44.8887,44.9153,119800.0
2021-10-12 11:40:00,50.67,50.68,50.62,50.65,43800.0,44.9064,44.9153,44.8621,44.8887,43800.0
2021-10-12 11:45:00,50.65,50.67,50.63,50.67,46300.0,44.8887,44.9064,44.871,44.9064,46300.0
2021-10-12 11:50:00,50.67,50.69,50.64,50.66,57665.0,44.9064,44.9242,44.8798,44.8976,57665.0
2021-10-12 11:55:00,50.67,50.7,50.66,50.7,49774.0,44.9064,44.933,44.8976,44.933,49774.0
2021-10-12 12:00:00,50.7,50.77,50.7,50.76,89336.0,44.933,44.9951,44.933,44.9862,89336.0
2021-10-12 12:05:00,50.76,50.77,50.73,50.75,72126.0,44.9862,44.9951,44.9596,44.9773,72126.0
2021-10-12 12:10:00,50.74,50.76,50.72,50.73,34402.0,44.9685,44.9862,44.9507,44.9596,34402.0
2021-10-12 12:15:00,50.73,50.73,50.7,50.71,28437.0,44.9596,44.9596,44.933,44.9419,28437.0
2021-10-12 12:20:00,50.7,50.71,50.69,50.71,29601.0,44.933,44.9419,44.9242,44.9419,29601.0
2021-10-12 12:25:00,50.71,50.71,50.68,50.7,40937.0,44.9419,44.9419,44.9153,44.933,40937.0
2021-10-12 12:30:00,50.69,50.71,50.65,50.66,132567.0,44.9242,44.9419,44.8887,44.8976,132567.0
2021-10-12 12:35:00,50.66,50.67,50.63,50.64,38850.0,44.8976,44.9064,44.871,44.8798,38850.0
2021-10-12 12:40:00,50.64,50.67,50.63,50.66,106768.0,44.8798,44.9064,44.871,44.8976,106768.0
2021-10-12 12:45:00,50.66,50.67,50.62,50.63,81679.0,44.8976,44.9064,44.8621,44.871,81679.0
2021-10-12 12:50:00,50.63,50.65,50.62,50.63,93235.0,44.871,44.8887,44.8621,44.871,93235.0
2021-10-12 12:55:00,50.62,50.65,50.61,50.64,71095.0,44.8621,44.8887,44.8533,44.8798,71095.0
2021-10-12 13:00:00,50.64,50.64,50.6,50.61,37237.0,44.8798,44.8798,44.8444,44.8533,37237.0
2021-10-12 13:05:00,50.62,50.62,50.58,50.59,22319.0,44.8621,44.8621,44.8267,44.8355,22319.0
2021-10-12 13:10:00,50.59,50.62,50.58,50.62,48458.0,44.8355,44.8621,44.8267,44.8621,48458.0
2021-10-12 13:15:00,50.61,50.64,50.61,50.63,45685.0,44.8533,44.8798,44.8533,44.871,45685.0
2021-10-12 13:20:00,50.63,50.64,50.59,50.6,47587.0,44.871,44.8798,44.8355,44.8444,47587.0
2021-10-12 13:25:00,50.59,50.65,50.59,50.63,34352.0,44.8355,44.8887,44.8355,44.871,34352.0
2021-10-12 13:30:00,50.63,50.64,50.6,50.64,18676.0,44.871,44.8798,44.8444,44.8798,18676.0
2021-10-12 13:35:00,50.64,50.64,50.62,50.64,30072.0,44.8798,44.8798,44.8621,44.8798,30072.0
2021-10-12 13:40:00,50.64,50.66,50.64,50.64,63464.0,44.8798,44.8976,44.8798,44.8798,63464.0
2021-10-12 13:45:00,50.65,50.66,50.64,50.65,68795.0,44.8887,44.8976,44.8798,44.8887,68795.0
2021-10-12 13:50:00,50.65,50.67,50.63,50.63,77703.0,44.8887,44.9064,44.871,44.871,77703.0
2021-10-12 13:55:00,50.63,50.64,50.62,50.64,43053.0,44.871,44.8798,44.8621,44.8798,43053.0
2021-10-12 14:00:00,50.64,50.66,50.62,50.65,126211.0,44.8798,44.8976,44.8621,44.8887,126211.0
2021-10-12 14:05:00,50.65,50.66,50.63,50.64,30706.0,44.8887,44.8976,44.871,44.8798,30706.0
2021-10-12 14:10:00,50.64,50.67,50.63,50.67,99947.0,44.8798,44.9064,44.871,44.9064,99947.0
2021-10-12 14:15:00,50.67,50.72,50.66,50.69,73361.0,44.9064,44.9507,44.8976,44.9242,73361.0
2021-10-12 14:20:00,50.7,50.7,50.67,50.68,114017.0,44.933,44.933,44.9064,44.9153,114017.0
2021-10-12 14:25:00,50.68,50.7,50.67,50.69,23798.0,44.9153,44.933,44.9064,44.9242,23798.0
2021-10-12 14:30:00,50.69,50.69,50.67,50.68,20010.0,44.9242,44.9242,44.9064,44.9153,20010.0
2021-10-12 14:35:00,50.68,50.68,50.64,50.65,34091.0,44.9153,44.9153,44.8798,44.8887,34091.0
2021-10-12 14:40:00,50.65,50.66,50.64,50.66,28155.0,44.8887,44.8976,44.8798,44.8976,28155.0
2021-10-12 14:45:00,50.66,50.67,50.65,50.65,27327.0,44.8976,44.9064,44.8887,44.8887,27327.0
2021-10-12 14:50:00,50.65,50.66,50.63,50.66,40581.0,44.8887,44.8976,44.871,44.8976,40581.0
2021-10-12 14:55:00,50.66,50.66,50.62,50.63,130813.0,44.8976,44.8976,44.8621,44.871,130813.0
2021-10-12 15:00:00,50.63,50.64,50.59,50.6,31208.0,44.871,44.8798,44.8355,44.8444,31208.0
2021-10-12 15:05:00,50.6,50.61,50.57,50.57,49041.0,44.8444,44.8533,44.8178,44.8178,49041.0
2021-10-12 15:10:00,50.58,50.6,50.57,50.57,89814.0,44.8267,44.8444,44.8178,44.8178,89814.0
2021-10-12 15:15:00,50.57,50.58,50.55,50.58,137322.0,44.8178,44.8267,44.8001,44.8267,137322.0
2021-10-12 15:20:00,50.57,50.59,50.56,50.59,126431.0,44.8178,44.8355,44.8089,44.8355,126431.0
2021-10-12 15:25:00,50.58,50.59,50.56,50.57,113181.0,44.8267,44.8355,44.8089,44.8178,113181.0
2021-10-12 15:30:00,50.57,50.59,50.55,50.59,118999.0,44.8178,44.8355,44.8001,44.8355,118999.0
2021-10-12 15:35:00,50.59,50.6,50.57,50.57,154085.0,44.8355,44.8444,44.8178,44.8178,154085.0
2021-10-12 15:40:00,50.58,50.59,50.53,50.54,310042.0,44.8267,44.8355,44.7824,44.7912,310042.0
2021-10-12 15:45:00,50.54,50.54,50.5,50.51,134597.0,44.7912,44.7912,44.7558,44.7646,134597.0
2021-10-12 15:50:00,50.51,50.52,50.5,50.52,157334.0,44.7646,44.7735,44.7558,44.7735,157334.0
2021-10-12 15:55:00,50.51,50.56,50.5,50.5,328210.0,44.7646,44.8089,44.7558,44.7558,328210.0
2021-10-13 09:30:00,50.94,50.97,50.9,50.94,342419.0,45.1457,45.1723,45.1103,45.1457,342419.0
2021-10-13 09:35:00,50.94,51.02,50.93,51.02,209850.0,45.1457,45.2166,45.1369,45.2166,209850.0
2021-10-13 09:40:00,51.02,51.06,50.93,51.01,214766.0,45.2166,45.2521,45.1369,45.2078,214766.0
2021-10-13 09:45:00,51.0,51.03,50.92,50.92,208775.0,45.1989,45.2255,45.128,45.128,208775.0
2021-10-13 09:50:00,50.92,50.94,50.87,50.88,235446.0,45.128,45.1457,45.0837,45.0925,235446.0
2021-10-13 09:55:00,50.89,50.96,50.86,50.94,93302.0,45.1014,45.1634,45.0748,45.1457,93302.0
2021-10-13 10:00:00,50.94,50.99,50.92,50.98,268919.0,45.1457,45.19,45.128,45.1812,268919.0
2021-10-13 10:05:00,50.97,51.0,50.92,50.95,149218.0,45.1723,45.1989,45.128,45.1546,149218.0
2021-10-13 10:10:00,50.95,50.97,50.81,50.82,148219.0,45.1546,45.1723,45.0305,45.0394,148219.0
2021-10-13 10:15:00,50.82,50.89,50.8,50.89,97068.0,45.0394,45.1014,45.0216,45.1014,97068.0
2021-10-13 10:20:00,50.89,50.93,50.86,50.88,122615.0,45.1014,45.1369,45.0748,45.0925,122615.0
2021-10-13 10:25:00,50.89,50.94,50.87,50.92,86767.0,45.1014,45.1457,45.0837,45.128,86767.0
2021-10-13 10:30:00,50.92,50.96,50.89,50.96,88814.0,45.128,45.1634,45.1014,45.1634,88814.0
2021-10-13 10:35:00,50.97,50.99,50.94,50.95,83100.0,45.1723,45.19,45.1457,45.1546,83100.0
2021-10-13 10:40:00,50.95,51.04,50.94,51.03,151822.0,45.1546,45.2343,45.1457,45.2255,151822.0
2021-10-13 10:45:00,51.03,51.04,51.01,51.03,191292.0,45.2255,45.2343,45.2078,45.2255,191292.0
2021-10-13 10:50:00,51.03,51.05,51.02,51.04,55490.0,45.2255,45.2432,45.2166,45.2343,55490.0
2021-10-13 10:55:00,51.03,51.05,51.02,51.03,57627.0,45.2255,45.2432,45.2166,45.2255,57627.0
2021-10-13 11:00:00,51.03,51.12,51.03,51.11,140265.0,45.2255,45.3053,45.2255,45.2964,140265.0
2021-10-13 11:05:00,51.12,51.14,51.1,51.12,93266.0,45.3053,45.323,45.2875,45.3053,93266.0
2021-10-13 11:10:00,51.12,51.14,51.09,51.14,166671.0,45.3053,45.323,45.2787,45.323,166671.0
2021-10-13 11:15:00,51.14,51.15,51.12,51.13,334293.0,45.323,45.3318,45.3053,45.3141,334293.0
2021-10-13 11:20:00,51.13,51.13,51.07,51.08,81934.0,45.3141,45.3141,45.2609,45.2698,81934.0
2021-10-13 11:25:00,51.07,51.08,51.04,51.06,121127.0,45.2609,45.2698,45.2343,45.2521,121127.0
2021-10-13 11:30:00,51.07,51.08,51.02,51.03,415393.0,45.2609,45.2698,45.2166,45.2255,415393.0
2021-10-13 11:35:00,51.03,51.03,50.99,51.03,142523.0,45.2255,45.2255,45.19,45.2255,142523.0
2021-10-13 11:40:00,51.03,51.11,51.03,51.11,169778.0,45.2255,45.2964,45.2255,45.2964,169778.0
2021-10-13 11:45:00,51.1,51.17,51.1,51.16,124026.0,45.2875,45.3496,45.2875,45.3407,124026.0
2021-10-13 11:50:00,51.16,51.17,51.11,51.12,149138.0,45.3407,45.3496,45.2964,45.3053,149138.0
2021-10-13 11:55:00,51.12,51.13,51.11,51.12,496799.0,45.3053,45.3141,45.2964,45.3053,496799.0
2021-10-13 12:00:00,51.12,51.14,51.11,51.14,124966.0,45.3053,45.323,45.2964,45.323,124966.0
2021-10-13 12:05:00,51.14,51.16,51.13,51.15,63069.0,45.323,45.3407,45.3141,45.3318,63069.0
2021-10-13 12:10:00,51.16,51.19,51.15,51.16,83815.0,45.3407,45.3673,45.3318,45.3407,83815.0
2021-10-13 12:15:00,51.16,51.17,51.13,51.14,102694.0,45.3407,45.3496,45.3141,45.323,102694.0
2021-10-13 12:20:00,51.14,51.15,51.11,51.14,87508.0,45.323,45.3318,45.2964,45.323,87508.0
2021-10-13 12:25:00,51.15,51.18,51.14,51.17,39195.0,45.3318,45.3584,45.323,45.3496,39195.0
2021-10-13 12:30:00,51.18,51.18,51.11,51.13,36837.0,45.3584,45.3584,45.2964,45.3141,36837.0
2021-10-13 12:35:00,51.13,51.14,51.12,51.14,54947.0,45.3141,45.323,45.3053,45.323,54947.0
2021-10-13 12:40:00,51.14,51.16,51.13,51.14,78012.0,45.323,45.3407,45.3141,45.323,78012.0
2021-10-13 12:45:00,51.14,51.14,51.09,51.1,34890.0,45.323,45.323,45.2787,45.2875,34890.0
2021-10-13 12:50:00,51.1,51.11,51.07,51.11,36186.0,45.2875,45.2964,45.2609,45.2964,36186.0
2021-10-13 12:55:00,51.11,51.14,51.09,51.12,34185.0,45.2964,45.323,45.2787,45.3053,34185.0
2021-10-13 13:00:00,51.13,51.15,51.12,51.14,55635.0,45.3141,45.3318,45.3053,45.323,55635.0
2021-10-13 13:05:00,51.14,51.16,51.11,51.13,82545.0,45.323,45.3407,45.2964,45.3141,82545.0
2021-10-13 13:10:00,51.12,51.14,51.11,51.13,46410.0,45.3053,45.323,45.2964,45.3141,46410.0
2021-10-13 13:15:00,51.12,51.14,51.11,51.13,53706.0,45.3053,45.323,45.2964,45.3141,53706.0
2021-10-13 13:20:00,51.13,51.15,51.12,51.14,32948.0,45.3141,45.3318,45.3053,45.323,32948.0
2021-10-13 13:25:00,51.14,51.16,51.13,51.14,42730.0,45.323,45.3407,45.3141,45.323,42730.0
2021-10-13 13:30:00,51.14,51.18,51.14,51.15,49159.0,45.323,45.3584,45.323,45.3318,49159.0
2021-10-13 13:35:00,51.16,51.17,51.14,51.16,58818.0,45.3407,45.3496,45.323,45.3407,58818.0
2021-10-13 13:40:00,51.17,51.17,51.14,51.14,69321.0,45.3496,45.3496,45.323,45.323,69321.0
2021-10-13 13:45:00,51.14,51.15,51.13,51.13,49773.0,45.323,45.3318,45.3141,45.3141,49773.0
2021-10-13 13:50:00,51.14,51.18,51.13,51.18,53226.0,45.323,45.3584,45.3141,45.3584,53226.0
2021-10-13 13:55:00,51.18,51.18,51.15,51.16,24706.0,45.3584,45.3584,45.3318,45.3407,24706.0
2021-10-13 14:00:00,51.16,51.23,51.14,51.15,238960.0,45.3407,45.4027,45.323,45.3318,238960.0
2021-10-13 14:05:00,51.16,51.2,51.12,51.18,133943.0,45.3407,45.3762,45.3053,45.3584,133943.0
2021-10-13 14:10:00,51.17,51.2,51.14,51.2,73722.0,45.3496,45.3762,45.323,45.3762,73722.0
2021-10-13 14:15:00,51.19,51.22,51.16,51.2,82896.0,45.3673,45.3939,45.3407,45.3762,82896.0
2021-10-13 14:20:00,51.2,51.23,51.19,51.19,53647.0,45.3762,45.4027,45.3673,45.3673,53647.0
2021-10-13 14:25:00,51.2,51.2,51.17,51.17,159253.0,45.3762,45.3762,45.3496,45.3496,159253.0
2021-10-13 14:30:00,51.17,51.2,51.17,51.18,53510.0,45.3496,45.3762,45.3496,45.3584,53510.0
2021-10-13 14:35:00,51.18,51.19,51.17,51.18,64818.0,45.3584,45.3673,45.3496,45.3584,64818.0
2021-10-13 14:40:00,51.18,51.18,51.13,51.15,109917.0,45.3584,45.3584,45.3141,45.3318,109917.0
2021-10-13 14:45:00,51.15,51.17,51.14,51.17,105707.0,45.3318,45.3496,45.323,45.3496,105707.0
2021-10-13 14:50:00,51.16,51.19,51.15,51.19,23611.0,45.3407,45.3673,45.3318,45.3673,23611.0
2021-10-13 14:55:00,51.19,51.2,51.18,51.19,49346.0,45.3673,45.3762,45.3584,45.3673,49346.0
2021-10-13 15:00:00,51.18,51.2,51.17,51.17,35886.0,45.3584,45.3762,45.3496,45.3496,35886.0
2021-10-13 15:05:00,51.17,51.22,51.16,51.22,53478.0,45.3496,45.3939,45.3407,45.3939,53478.0
2021-10-13 15:10:00,51.22,51.23,51.19,51.19,67535.0,45.3939,45.4027,45.3673,45.3673,67535.0
2021-10-13 15:15:00,51.19,51.21,51.18,51.19,44771.0,45.3673,45.385,45.3584,45.3673,44771.0
2021-10-13 15:20:00,51.19,51.21,51.17,51.18,48940.0,45.3673,45.385,45.3496,45.3584,48940.0
2021-10-13 15:25:00,51.18,51.18,51.14,51.15,30376.0,45.3584,45.3584,45.323,45.3318,30376.0
2021-10-13 15:30:00,51.15,51.18,51.14,51.17,62971.0,45.3318,45.3584,45.323,45.3496,62971.0
2021-10-13 15:35:00,51.18,51.19,51.16,51.18,126755.0,45.3584,45.3673,45.3407,45.3584,126755.0
2021-10-13 15:40:00,51.17,51.19,51.15,51.15,51714.0,45.3496,45.3673,45.3318,45.3318,51714.0
2021-10-13 15:45:00,51.15,51.18,51.14,51.16,75893.0,45.3318,45.3584,45.323,45.3407,75893.0
2021-10-13 15:50:00,51.16,51.18,51.15,51.18,42051.0,45.3407,45.3584,45.3318,45.3584,42051.0
2021-10-13 15:55:00,51.17,51.18,51.13,51.15,313418.0,45.3496,45.3584,45.3141,45.3318,313418.0
2021-10-14 09:30:00,51.36,51.4,51.2,51.2,335338.0,45.518,45.5534,45.3762,45.3762,335338.0
2021-10-14 09:35:00,51.19,51.23,51.14,51.15,130072.0,45.3673,45.4027,45.323,45.3318,130072.0
2021-10-14 09:40:00,51.15,51.16,51.1,51.12,233321.0,45.3318,45.3407,45.2875,45.3053,233321.0
2021-10-14 09:45:00,51.12,51.16,51.08,51.1,118167.0,45.3053,45.3407,45.2698,45.2875,118167.0
2021-10-14 09:50:00,51.1,51.16,51.07,51.16,82237.0,45.2875,45.3407,45.2609,45.3407,82237.0
2021-10-14 09:55:00,51.16,51.17,51.12,51.15,204440.0,45.3407,45.3496,45.3053,45.3318,204440.0
2021-10-14 10:00:00,51.15,51.16,51.1,51.11,295910.0,45.3318,45.3407,45.2875,45.2964,295910.0
2021-10-14 10:05:00,51.1,51.16,51.09,51.16,144516.0,45.2875,45.3407,45.2787,45.3407,144516.0
2021-10-14 10:10:00,51.16,51.19,51.13,51.15,196858.0,45.3407,45.3673,45.3141,45.3318,196858.0
2021-10-14 10:15:00,51.16,51.18,51.13,51.15,141174.0,45.3407,45.3584,45.3141,45.3318,141174.0
2021-10-14 10:20:00,51.15,51.18,51.13,51.15,90352.0,45.3318,45.3584,45.3141,45.3318,90352.0
2021-10-14 10:25:00,51.16,51.17,51.13,51.15,28307.0,45.3407,45.3496,45.3141,45.3318,28307.0
2021-10-14 10:30:00,51.15,51.16,51.12,51.14,37856.0,45.3318,45.3407,45.3053,45.323,37856.0
2021-10-14 10:35:00,51.13,51.14,51.1,51.14,48087.0,45.3141,45.323,45.2875,45.323,48087.0
2021-10-14 10:40:00,51.14,51.15,51.1,51.11,56777.0,45.323,45.3318,45.2875,45.2964,56777.0
2021-10-14 10:45:00,51.11,51.15,51.1,51.15,138586.0,45.2964,45.3318,45.2875,45.3318,138586.0
2021-10-14 10:50:00,51.14,51.16,51.14,51.15,146142.0,45.323,45.3407,45.323,45.3318,146142.0
2021-10-14 10:55:00,51.16,51.17,51.12,51.15,95384.0,45.3407,45.3496,45.3053,45.3318,95384.0
2021-10-14 11:00:00,51.15,51.15,51.09,51.1,57325.0,45.3318,45.3318,45.2787,45.2875,57325.0
2021-10-14 11:05:00,51.1,51.11,51.07,51.08,77430.0,45.2875,45.2964,45.2609,45.2698,77430.0
2021-10-14 11:10:00,51.07,51.08,51.05,51.07,67067.0,45.2609,45.2698,45.2432,45.2609,67067.0
2021-10-14 11:15:00,51.06,51.1,51.05,51.1,63013.0,45.2521,45.2875,45.2432,45.2875,63013.0
2021-10-14 11:20:00,51.09,51.1,51.08,51.09,42094.0,45.2787,45.2875,45.2698,45.2787,42094.0
2021-10-14 11:25:00,51.09,51.13,51.08,51.13,28218.0,45.2787,45.3141,45.2698,45.3141,28218.0
2021-10-14 11:30:00,51.14,51.14,51.1,51.12,119873.0,45.323,45.323,45.2875,45.3053,119873.0
2021-10-14 11:35:00,51.12,51.13,51.1,51.13,89618.0,45.3053,45.3141,45.2875,45.3141,89618.0
2021-10-14 11:40:00,51.13,51.17,51.12,51.17,37121.0,45.3141,45.3496,45.3053,45.3496,37121.0
2021-10-14 11:45:00,51.17,51.2,51.16,51.18,41676.0,45.3496,45.3762,45.3407,45.3584,41676.0
2021-10-14 11:50:00,51.18,51.22,51.17,51.21,27776.0,45.3584,45.3939,45.3496,45.385,27776.0
2021-10-14 11:55:00,51.21,51.23,51.2,51.23,69338.0,45.385,45.4027,45.3762,45.4027,69338.0
2021-10-14 12:00:00,51.22,51.23,51.21,51.23,35526.0,45.3939,45.4027,45.385,45.4027,35526.0
2021-10-14 12:05:00,51.23,51.23,51.19,51.19,46226.0,45.4027,45.4027,45.3673,45.3673,46226.0
2021-10-14 12:10:00,51.2,51.21,51.18,51.21,53742.0,45.3762,45.385,45.3584,45.385,53742.0
2021-10-14 12:15:00,51.21,51.21,51.19,51.21,52877.0,45.385,45.385,45.3673,45.385,52877.0
2021-10-14 12:20:00,51.21,51.21,51.18,51.19,43797.0,45.385,45.385,45.3584,45.3673,43797.0
2021-10-14 12:25:00,51.18,51.19,51.17,51.18,50515.0,45.3584,45.3673,45.3496,45.3584,50515.0
2021-10-14 12:30:00,51.18,51.23,51.18,51.23,45881.0,45.3584,45.4027,45.3584,45.4027,45881.0
2021-10-14 12:35:00,51.22,51.23,51.2,51.22,34852.0,45.3939,45.4027,45.3762,45.3939,34852.0
2021-10-14 12:40:00,51.22,51.23,51.2,51.23,74737.0,45.3939,45.4027,45.3762,45.4027,74737.0
2021-10-14 12:45:00,51.22,51.23,51.21,51.22,20921.0,45.3939,45.4027,45.385,45.3939,20921.0
2021-10-14 12:50:00,51.22,51.23,51.21,51.22,30252.0,45.3939,45.4027,45.385,45.3939,30252.0
2021-10-14 12:55:00,51.21,51.22,51.2,51.21,18974.0,45.385,45.3939,45.3762,45.385,18974.0
2021-10-14 13:00:00,51.21,51.22,51.18,51.18,32072.0,45.385,45.3939,45.3584,45.3584,32072.0
2021-10-14 13:05:00,51.18,51.18,51.17,51.17,13408.0,45.3584,45.3584,45.3496,45.3496,13408.0
2021-10-14 13:10:00,51.17,51.18,51.17,51.18,21708.0,45.3496,45.3584,45.3496,45.3584,21708.0
2021-10-14 13:15:00,51.17,51.18,51.16,51.16,15084.0,45.3496,45.3584,45.3407,45.3407,15084.0
2021-10-14 13:20:00,51.16,51.17,51.16,51.16,20617.0,45.3407,45.3496,45.3407,45.3407,20617.0
2021-10-14 13:25:00,51.17,51.17,51.15,51.16,102013.0,45.3496,45.3496,45.3318,45.3407,102013.0
2021-10-14 13:30:00,51.17,51.21,51.16,51.2,55656.0,45.3496,45.385,45.3407,45.3762,55656.0
2021-10-14 13:35:00,51.2,51.23,51.19,51.22,59891.0,45.3762,45.4027,45.3673,45.3939,59891.0
2021-10-14 13:40:00,51.22,51.23,51.21,51.22,34583.0,45.3939,45.4027,45.385,45.3939,34583.0
2021-10-14 13:45:00,51.22,51.23,51.21,51.23,14356.0,45.3939,45.4027,45.385,45.4027,14356.0
2021-10-14 13:50:00,51.22,51.23,51.21,51.22,121880.0,45.3939,45.4027,45.385,45.3939,121880.0
2021-10-14 13:55:00,51.22,51.24,51.21,51.23,57311.0,45.3939,45.4116,45.385,45.4027,57311.0
2021-10-14 14:00:00,51.23,51.23,51.2,51.21,50221.0,45.4027,45.4027,45.3762,45.385,50221.0
2021-10-14 14:05:00,51.21,51.22,51.2,51.21,24644.0,45.385,45.3939,45.3762,45.385,24644.0
2021-10-14 14:10:00,51.21,51.23,51.2,51.23,103048.0,45.385,45.4027,45.3762,45.4027,103048.0
2021-10-14 14:15:00,51.23,51.24,51.22,51.23,23492.0,45.4027,45.4116,45.3939,45.4027,23492.0
2021-10-14 14:20:00,51.23,51.23,51.21,51.23,41552.0,45.4027,45.4027,45.385,45.4027,41552.0
2021-10-14 14:25:00,51.23,51.24,51.22,51.23,19478.0,45.4027,45.4116,45.3939,45.4027,19478.0
2021-10-14 14:30:00,51.23,51.25,51.23,51.23,172576.0,45.4027,45.4205,45.4027,45.4027,172576.0
2021-10-14 14:35:00,51.24,51.26,51.23,51.25,41341.0,45.4116,45.4293,45.4027,45.4205,41341.0
2021-10-14 14:40:00,51.25,51.25,51.23,51.24,28992.0,45.4205,45.4205,45.4027,45.4116,28992.0
2021-10-14 14:45:00,51.24,51.24,51.23,51.24,13565.0,45.4116,45.4116,45.4027,45.4116,13565.0
2021-10-14 14:50:00,51.23,51.24,51.23,51.24,30710.0,45.4027,45.4116,45.4027,45.4116,30710.0
2021-10-14 14:55:00,51.23,51.26,51.23,51.25,38300.0,45.4027,45.4293,45.4027,45.4205,38300.0
2021-10-14 15:00:00,51.25,51.25,51.22,51.24,20927.0,45.4205,45.4205,45.3939,45.4116,20927.0
2021-10-14 15:05:00,51.23,51.24,51.21,51.22,31522.0,45.4027,45.4116,45.385,45.3939,31522.0
2021-10-14 15:10:00,51.21,51.23,51.19,51.22,47031.0,45.385,45.4027,45.3673,45.3939,47031.0
2021-10-14 15:15:00,51.23,51.23,51.22,51.23,30846.0,45.4027,45.4027,45.3939,45.4027,30846.0
2021-10-14 15:20:00,51.22,51.25,51.22,51.24,55412.0,45.3939,45.4205,45.3939,45.4116,55412.0
2021-10-14 15:25:00,51.24,51.25,51.22,51.23,56563.0,45.4116,45.4205,45.3939,45.4027,56563.0
2021-10-14 15:30:00,51.23,51.24,51.22,51.24,190110.0,45.4027,45.4116,45.3939,45.4116,190110.0
2021-10-14 15:35:00,51.24,51.24,51.22,51.23,61998.0,45.4116,45.4116,45.3939,45.4027,61998.0
2021-10-14 15:40:00,51.23,51.25,51.22,51.25,146585.0,45.4027,45.4205,45.3939,45.4205,146585.0
2021-10-14 15:45:00,51.24,51.27,51.24,51.27,222481.0,45.4116,45.4382,45.4116,45.4382,222481.0
2021-10-14 15:50:00,51.27,51.29,51.25,51.27,174625.0,45.4382,45.4559,45.4205,45.4382,174625.0
2021-10-14 15:55:00,51.26,51.26,51.22,51.23,372443.0,45.4293,45.4293,45.3939,45.4027,372443.0
2021-10-15 09:30:00,51.5,51.51,51.4,51.46,215533.0,45.642,45.6509,45.5534,45.6066,215533.0
2021-10-15 09:35:00,51.47,51.58,51.47,51.56,96261.0,45.6154,45.7129,45.6154,45.6952,96261.0
2021-10-15 09:40:00,51.56,51.58,51.53,51.57,102264.0,45.6952,45.7129,45.6686,45.7041,102264.0
2021-10-15 09:45:00,51.56,51.65,51.56,51.61,216999.0,45.6952,45.775,45.6952,45.7395,216999.0
2021-10-15 09:50:00,51.61,51.63,51.58,51.63,102825.0,45.7395,45.7572,45.7129,45.7572,102825.0
2021-10-15 09:55:00,51.63,51.67,51.61,51.67,191370.0,45.7572,45.7927,45.7395,45.7927,191370.0
2021-10-15 10:00:00,51.68,51.7,51.66,51.69,222984.0,45.8016,45.8193,45.7838,45.8104,222984.0
2021-10-15 10:05:00,51.7,51.74,51.68,51.73,47442.0,45.8193,45.8547,45.8016,45.8459,47442.0
2021-10-15 10:10:00,51.73,51.75,51.67,51.68,170026.0,45.8459,45.8636,45.7927,45.8016,170026.0
2021-10-15 10:15:00,51.68,51.7,51.67,51.69,217599.0,45.8016,45.8193,45.7927,45.8104,217599.0
2021-10-15 10:20:00,51.68,51.72,51.67,51.72,81879.0,45.8016,45.837,45.7927,45.837,81879.0
2021-10-15 10:25:00,51.72,51.72,51.64,51.65,211911.0,45.837,45.837,45.7661,45.775,211911.0
2021-10-15 10:30:00,51.65,51.76,51.64,51.76,269033.0,45.775,45.8725,45.7661,45.8725,269033.0
2021-10-15 10:35:00,51.76,51.8,51.75,51.78,105185.0,45.8725,45.9079,45.8636,45.8902,105185.0
2021-10-15 10:40:00,51.79,51.83,51.78,51.83,145340.0,45.899,45.9345,45.8902,45.9345,145340.0
2021-10-15 10:45:00,51.83,51.86,51.82,51.84,104827.0,45.9345,45.9611,45.9256,45.9434,104827.0
2021-10-15 10:50:00,51.84,51.87,51.83,51.83,125621.0,45.9434,45.9699,45.9345,45.9345,125621.0
2021-10-15 10:55:00,51.83,51.89,51.82,51.87,211815.0,45.9345,45.9877,45.9256,45.9699,211815.0
2021-10-15 11:00:00,51.87,51.89,51.84,51.86,189629.0,45.9699,45.9877,45.9434,45.9611,189629.0
2021-10-15 11:05:00,51.86,51.87,51.84,51.86,118864.0,45.9611,45.9699,45.9434,45.9611,118864.0
2021-10-15 11:10:00,51.86,51.87,51.83,51.85,94899.0,45.9611,45.9699,45.9345,45.9522,94899.0
2021-10-15 11:15:00,51.86,51.86,51.84,51.85,80453.0,45.9611,45.9611,45.9434,45.9522,80453.0
2021-10-15 11:20:00,51.85,51.86,51.82,51.83,43644.0,45.9522,45.9611,45.9256,45.9345,43644.0
2021-10-15 11:25:00,51.83,51.84,51.8,51.83,142004.0,45.9345,45.9434,45.9079,45.9345,142004.0
2021-10-15 11:30:00,51.84,51.85,51.82,51.83,59689.0,45.9434,45.9522,45.9256,45.9345,59689.0
2021-10-15 11:35:00,51.83,51.85,51.81,51.82,78133.0,45.9345,45.9522,45.9168,45.9256,78133.0
2021-10-15 11:40:00,51.82,51.83,51.78,51.79,66191.0,45.9256,45.9345,45.8902,45.899,66191.0
2021-10-15 11:45:00,51.79,51.82,51.77,51.78,104531.0,45.899,45.9256,45.8813,45.8902,104531.0
2021-10-15 11:50:00,51.78,51.79,51.75,51.77,97999.0,45.8902,45.899,45.8636,45.8813,97999.0
2021-10-15 11:55:00,51.77,51.79,51.76,51.76,22981.0,45.8813,45.899,45.8725,45.8725,22981.0
2021-10-15 12:00:00,51.76,51.77,51.75,51.76,38558.0,45.8725,45.8813,45.8636,45.8725,38558.0
2021-10-15 12:05:00,51.77,51.78,51.75,51.77,27816.0,45.8813,45.8902,45.8636,45.8813,27816.0
2021-10-15 12:10:00,51.77,51.81,51.77,51.8,60848.0,45.8813,45.9168,45.8813,45.9079,60848.0
2021-10-15 12:15:00,51.8,51.81,51.79,51.8,43333.0,45.9079,45.9168,45.899,45.9079,43333.0
2021-10-15 12:20:00,51.79,51.79,51.73,51.73,41584.0,45.899,45.899,45.8459,45.8459,41584.0
2021-10-15 12:25:00,51.73,51.73,51.71,51.73,66427.0,45.8459,45.8459,45.8281,45.8459,66427.0
2021-10-15 12:30:00,51.73,51.75,51.7,51.7,92303.0,45.8459,45.8636,45.8193,45.8193,92303.0
2021-10-15 12:35:00,51.71,51.74,51.7,51.74,65405.0,45.8281,45.8547,45.8193,45.8547,65405.0
2021-10-15 12:40:00,51.74,51.77,51.73,51.77,51899.0,45.8547,45.8813,45.8459,45.8813,51899.0
2021-10-15 12:45:00,51.77,51.77,51.73,51.74,33292.0,45.8813,45.8813,45.8459,45.8547,33292.0
2021-10-15 12:50:00,51.75,51.77,51.74,51.77,79775.0,45.8636,45.8813,45.8547,45.8813,79775.0
2021-10-15 12:55:00,51.77,51.77,51.75,51.76,56958.0,45.8813,45.8813,45.8636,45.8725,56958.0
2021-10-15 13:00:00,51.76,51.77,51.72,51.73,68623.0,45.8725,45.8813,45.837,45.8459,68623.0
2021-10-15 13:05:00,51.73,51.75,51.72,51.75,48710.0,45.8459,45.8636,45.837,45.8636,48710.0
2021-10-15 13:10:00,51.75,51.75,51.73,51.73,62541.0,45.8636,45.8636,45.8459,45.8459,62541.0
2021-10-15 13:15:00,51.73,51.74,51.71,51.74,33458.0,45.8459,45.8547,45.8281,45.8547,33458.0
2021-10-15 13:20:00,51.73,51.75,51.72,51.74,35095.0,45.8459,45.8636,45.837,45.8547,35095.0
2021-10-15 13:25:00,51.73,51.73,51.71,51.71,38713.0,45.8459,45.8459,45.8281,45.8281,38713.0
2021-10-15 13:30:00,51.72,51.75,51.71,51.75,38893.0,45.837,45.8636,45.8281,45.8636,38893.0
2021-10-15 13:35:00,51.75,51.75,51.73,51.73,34147.0,45.8636,45.8636,45.8459,45.8459,34147.0
2021-10-15 13:40:00,51.73,51.74,51.71,51.73,57775.0,45.8459,45.8547,45.8281,45.8459,57775.0
2021-10-15 13:45:00,51.73,51.75,51.72,51.75,16606.0,45.8459,45.8636,45.837,45.8636,16606.0
2021-10-15 13:50:00,51.75,51.76,51.74,51.76,37222.0,45.8636,45.8725,45.8547,45.8725,37222.0
2021-10-15 13:55:00,51.75,51.76,51.74,51.75,34184.0,45.8636,45.8725,45.8547,45.8636,34184.0
2021-10-15 14:00:00,51.76,51.77,51.75,51.77,30066.0,45.8725,45.8813,45.8636,45.8813,30066.0
2021-10-15 14:05:00,51.77,51.78,51.76,51.78,61435.0,45.8813,45.8902,45.8725,45.8902,61435.0
2021-10-15 14:10:00,51.78,51.78,51.77,51.78,41051.0,45.8902,45.8902,45.8813,45.8902,41051.0
2021-10-15 14:15:00,51.78,51.79,51.78,51.79,31319.0,45.8902,45.899,45.8902,45.899,31319.0
2021-10-15 14:20:00,51.79,51.79,51.77,51.78,31425.0,45.899,45.899,45.8813,45.8902,31425.0
2021-10-15 14:25:00,51.78,51.78,51.76,51.77,30157.0,45.8902,45.8902,45.8725,45.8813,30157.0
2021-10-15 14:30:00,51.77,51.77,51.74,51.75,21435.0,45.8813,45.8813,45.8547,45.8636,21435.0
2021-10-15 14:35:00,51.75,51.77,51.74,51.77,59626.0,45.8636,45.8813,45.8547,45.8813,59626.0
2021-10-15 14:40:00,51.77,51.78,51.75,51.78,36495.0,45.8813,45.8902,45.8636,45.8902,36495.0
2021-10-15 14:45:00,51.78,51.78,51.76,51.77,73658.0,45.8902,45.8902,45.8725,45.8813,73658.0
2021-10-15 14:50:00,51.77,51.78,51.76,51.78,38254.0,45.8813,45.8902,45.8725,45.8902,38254.0
2021-10-15 14:55:00,51.78,51.81,51.77,51.8,41037.0,45.8902,45.9168,45.8813,45.9079,41037.0
2021-10-15 15:00:00,51.81,51.83,51.79,51.79,88272.0,45.9168,45.9345,45.899,45.899,88272.0
2021-10-15 15:05:00,51.79,51.8,51.76,51.77,55999.0,45.899,45.9079,45.8725,45.8813,55999.0
2021-10-15 15:10:00,51.76,51.78,51.76,51.78,102847.0,45.8725,45.8902,45.8725,45.8902,102847.0
2021-10-15 15:15:00,51.77,51.79,51.77,51.78,33138.0,45.8813,45.899,45.8813,45.8902,33138.0
2021-10-15 15:20:00,51.78,51.8,51.76,51.8,112015.0,45.8902,45.9079,45.8725,45.9079,112015.0
2021-10-15 15:25:00,51.79,51.8,51.78,51.79,100708.0,45.899,45.9079,45.8902,45.899,100708.0
2021-10-15 15:30:00,51.78,51.8,51.77,51.79,66860.0,45.8902,45.9079,45.8813,45.899,66860.0
2021-10-15 15:35:00,51.79,51.81,51.78,51.8,90422.0,45.899,45.9168,45.8902,45.9079,90422.0
2021-10-15 15:40:00,51.8,51.82,51.8,51.82,75547.0,45.9079,45.9256,45.9079,45.9256,75547.0
2021-10-15 15:45:00,51.82,51.82,51.79,51.8,220612.0,45.9256,45.9256,45.899,45.9079,220612.0
2021-10-15 15:50:00,51.8,51.8,51.77,51.78,104319.0,45.9079,45.9079,45.8813,45.8902,104319.0
2021-10-15 15:55:00,51.78,51.83,51.77,51.81,190447.0,45.8902,45.9345,45.8813,45.9168,190447.0
2021-10-18 09:30:00,51.53,51.61,51.5,51.58,282024.0,45.6686,45.7395,45.642,45.7129,282024.0
2021-10-18 09:35:00,51.58,51.64,51.54,51.62,211779.0,45.7129,45.7661,45.6775,45.7484,211779.0
2021-10-18 09:40:00,51.62,51.71,51.6,51.64,117419.0,45.7484,45.8281,45.7307,45.7661,117419.0
2021-10-18 09:45:00,51.64,51.7,51.6,51.7,170002.0,45.7661,45.8193,45.7307,45.8193,170002.0
2021-10-18 09:50:00,51.7,51.71,51.62,51.62,116744.0,45.8193,45.8281,45.7484,45.7484,116744.0
2021-10-18 09:55:00,51.63,51.69,51.62,51.65,124999.0,45.7572,45.8104,45.7484,45.775,124999.0
2021-10-18 10:00:00,51.66,51.68,51.64,51.68,149401.0,45.7838,45.8016,45.7661,45.8016,149401.0
2021-10-18 10:05:00,51.68,51.74,51.67,51.74,114441.0,45.8016,45.8547,45.7927,45.8547,114441.0
2021-10-18 10:10:00,51.73,51.76,51.72,51.75,148659.0,45.8459,45.8725,45.837,45.8636,148659.0
2021-10-18 10:15:00,51.74,51.75,51.71,51.73,113551.0,45.8547,45.8636,45.8281,45.8459,113551.0
2021-10-18 10:20:00,51.73,51.75,51.72,51.73,75540.0,45.8459,45.8636,45.837,45.8459,75540.0
2021-10-18 10:25:00,51.73,51.75,51.71,51.73,206705.0,45.8459,45.8636,45.8281,45.8459,206705.0
2021-10-18 10:30:00,51.73,51.73,51.69,51.7,169907.0,45.8459,45.8459,45.8104,45.8193,169907.0
2021-10-18 10:35:00,51.7,51.73,51.68,51.73,114983.0,45.8193,45.8459,45.8016,45.8459,114983.0
2021-10-18 10:40:00,51.73,51.74,51.71,51.73,118638.0,45.8459,45.8547,45.8281,45.8459,118638.0
2021-10-18 10:45:00,51.73,51.75,51.72,51.75,123659.0,45.8459,45.8636,45.837,45.8636,123659.0
2021-10-18 10:50:00,51.75,51.77,51.74,51.75,68968.0,45.8636,45.8813,45.8547,45.8636,68968.0
2021-10-18 10:55:00,51.75,51.76,51.73,51.74,78385.0,45.8636,45.8725,45.8459,45.8547,78385.0
2021-10-18 11:00:00,51.74,51.75,51.72,51.73,65807.0,45.8547,45.8636,45.837,45.8459,65807.0
2021-10-18 11:05:00,51.72,51.77,51.72,51.74,404886.0,45.837,45.8813,45.837,45.8547,404886.0
2021-10-18 11:10:00,51.74,51.76,51.73,51.73,100624.0,45.8547,45.8725,45.8459,45.8459,100624.0
2021-10-18 11:15:00,51.73,51.76,51.73,51.76,114532.0,45.8459,45.8725,45.8459,45.8725,114532.0
2021-10-18 11:20:00,51.76,51.77,51.75,51.76,176483.0,45.8725,45.8813,45.8636,45.8725,176483.0
2021-10-18 11:25:00,51.76,51.76,51.73,51.73,72767.0,45.8725,45.8725,45.8459,45.8459,72767.0
2021-10-18 11:30:00,51.73,51.76,51.73,51.76,60349.0,45.8459,45.8725,45.8459,45.8725,60349.0
2021-10-18 11:35:00,51.76,51.79,51.75,51.78,94503.0,45.8725,45.899,45.8636,45.8902,94503.0
2021-10-18 11:40:00,51.79,51.8,51.78,51.8,47299.0,45.899,45.9079,45.8902,45.9079,47299.0
2021-10-18 11:45:00,51.8,51.81,51.79,51.8,30668.0,45.9079,45.9168,45.899,45.9079,30668.0
2021-10-18 11:50:00,51.81,51.84,51.8,51.83,30569.0,45.9168,45.9434,45.9079,45.9345,30569.0
2021-10-18 11:55:00,51.84,51.85,51.83,51.84,25820.0,45.9434,45.9522,45.9345,45.9434,25820.0
2021-10-18 12:00:00,51.85,51.85,51.84,51.84,20026.0,45.9522,45.9522,45.9434,45.9434,20026.0
2021-10-18 12:05:00,51.84,51.85,51.83,51.84,49038.0,45.9434,45.9522,45.9345,45.9434,49038.0
2021-10-18 12:10:00,51.85,51.85,51.84,51.85,41884.0,45.9522,45.9522,45.9434,45.9522,41884.0
2021-10-18 12:15:00,51.85,51.87,51.84,51.87,29275.0,45.9522,45.9699,45.9434,45.9699,29275.0
2021-10-18 12:20:00,51.87,51.88,51.86,51.87,78017.0,45.9699,45.9788,45.9611,45.9699,78017.0
2021-10-18 12:25:00,51.87,51.87,51.86,51.86,39746.0,45.9699,45.9699,45.9611,45.9611,39746.0
2021-10-18 12:30:00,51.86,51.87,51.85,51.86,51473.0,45.9611,45.9699,45.9522,45.9611,51473.0
2021-10-18 12:35:00,51.87,51.87,51.86,51.86,46701.0,45.9699,45.9699,45.9611,45.9611,46701.0
2021-10-18 12:40:00,51.86,51.87,51.85,51.87,76478.0,45.9611,45.9699,45.9522,45.9699,76478.0
2021-10-18 12:45:00,51.86,51.87,51.85,51.86,18874.0,45.9611,45.9699,45.9522,45.9611,18874.0
2021-10-18 12:50:00,51.85,51.86,51.83,51.85,64390.0,45.9522,45.9611,45.9345,45.9522,64390.0
2021-10-18 12:55:00,51.84,51.86,51.84,51.85,11590.0,45.9434,45.9611,45.9434,45.9522,11590.0
2021-10-18 13:00:00,51.86,51.86,51.83,51.84,86538.0,45.9611,45.9611,45.9345,45.9434,86538.0
2021-10-18 13:05:00,51.85,51.85,51.83,51.83,64380.0,45.9522,45.9522,45.9345,45.9345,64380.0
2021-10-18 13:10:00,51.84,51.85,51.83,51.84,49208.0,45.9434,45.9522,45.9345,45.9434,49208.0
2021-10-18 13:15:00,51.85,51.87,51.84,51.87,41505.0,45.9522,45.9699,45.9434,45.9699,41505.0
2021-10-18 13:20:00,51.87,51.88,51.86,51.87,59697.0,45.9699,45.9788,45.9611,45.9699,59697.0
2021-10-18 13:25:00,51.87,51.87,51.85,51.86,32357.0,45.9699,45.9699,45.9522,45.9611,32357.0
2021-10-18 13:30:00,51.86,51.86,51.85,51.85,23405.0,45.9611,45.9611,45.9522,45.9522,23405.0
2021-10-18 13:35:00,51.85,51.85,51.84,51.84,8806.0,45.9522,45.9522,45.9434,45.9434,8806.0
2021-10-18 13:40:00,51.85,51.85,51.84,51.84,65149.0,45.9522,45.9522,45.9434,45.9434,65149.0
2021-10-18 13:45:00,51.85,51.85,51.83,51.85,38102.0,45.9522,45.9522,45.9345,45.9522,38102.0
2021-10-18 13:50:00,51.85,51.85,51.84,51.84,8704.0,45.9522,45.9522,45.9434,45.9434,8704.0
2021-10-18 13:55:00,51.85,51.85,51.83,51.85,29624.0,45.9522,45.9522,45.9345,45.9522,29624.0
2021-10-18 14:00:00,51.85,51.85,51.83,51.84,15559.0,45.9522,45.9522,45.9345,45.9434,15559.0
2021-10-18 14:05:00,51.83,51.84,51.82,51.83,13189.0,45.9345,45.9434,45.9256,45.9345,13189.0
2021-10-18 14:10:00,51.83,51.84,51.82,51.84,37779.0,45.9345,45.9434,45.9256,45.9434,37779.0
2021-10-18 14:15:00,51.84,51.84,51.82,51.84,106888.0,45.9434,45.9434,45.9256,45.9434,106888.0
2021-10-18 14:20:00,51.84,51.85,51.83,51.85,30915.0,45.9434,45.9522,45.9345,45.9522,30915.0
2021-10-18 14:25:00,51.84,51.85,51.83,51.85,65711.0,45.9434,45.9522,45.9345,45.9522,65711.0
2021-10-18 14:30:00,51.84,51.86,51.84,51.86,26692.0,45.9434,45.9611,45.9434,45.9611,26692.0
2021-10-18 14:35:00,51.86,51.86,51.84,51.84,55622.0,45.9611,45.9611,45.9434,45.9434,55622.0
2021-10-18 14:40:00,51.85,51.85,51.83,51.84,137920.0,45.9522,45.9522,45.9345,45.9434,137920.0
2021-10-18 14:45:00,51.84,51.84,51.82,51.83,19510.0,45.9434,45.9434,45.9256,45.9345,19510.0
2021-10-18 14:50:00,51.83,51.84,51.82,51.84,224508.0,45.9345,45.9434,45.9256,45.9434,224508.0
2021-10-18 14:55:00,51.84,51.85,51.83,51.84,36278.0,45.9434,45.9522,45.9345,45.9434,36278.0
2021-10-18 15:00:00,51.84,51.85,51.81,51.82,59259.0,45.9434,45.9522,45.9168,45.9256,59259.0
2021-10-18 15:05:00,51.82,51.82,51.81,51.82,32712.0,45.9256,45.9256,45.9168,45.9256,32712.0
2021-10-18 15:10:00,51.81,51.82,51.78,51.78,73696.0,45.9168,45.9256,45.8902,45.8902,73696.0
2021-10-18 15:15:00,51.79,51.79,51.76,51.77,162712.0,45.899,45.899,45.8725,45.8813,162712.0
2021-10-18 15:20:00,51.77,51.78,51.76,51.78,37453.0,45.8813,45.8902,45.8725,45.8902,37453.0
2021-10-18 15:25:00,51.78,51.78,51.75,51.76,52923.0,45.8902,45.8902,45.8636,45.8725,52923.0
2021-10-18 15:30:00,51.76,51.76,51.72,51.72,67457.0,45.8725,45.8725,45.837,45.837,67457.0
2021-10-18 15:35:00,51.73,51.73,51.71,51.72,167475.0,45.8459,45.8459,45.8281,45.837,167475.0
2021-10-18 15:40:00,51.72,51.75,51.71,51.73,62991.0,45.837,45.8636,45.8281,45.8459,62991.0
2021-10-18 15:45:00,51.73,51.75,51.73,51.73,108345.0,45.8459,45.8636,45.8459,45.8459,108345.0
2021-10-18 15:50:00,51.74,51.79,51.73,51.77,259160.0,45.8547,45.899,45.8459,45.8813,259160.0
2021-10-18 15:55:00,51.78,51.78,51.73,51.73,708146.0,45.8902,45.8902,45.8459,45.8459,708146.0
2021-10-19 09:30:00,52.07,52.09,52.0,52.05,400443.0,46.1472,46.1649,46.0852,46.1295,400443.0
2021-10-19 09:35:00,52.06,52.07,51.99,52.0,102177.0,46.1383,46.1472,46.0763,46.0852,102177.0
2021-10-19 09:40:00,51.99,52.07,51.98,52.05,114555.0,46.0763,46.1472,46.0674,46.1295,114555.0
2021-10-19 09:45:00,52.06,52.16,52.05,52.12,309668.0,46.1383,46.227,46.1295,46.1915,309668.0
2021-10-19 09:50:00,52.13,52.18,52.12,52.17,210839.0,46.2004,46.2447,46.1915,46.2358,210839.0
2021-10-19 09:55:00,52.18,52.2,52.15,52.19,66647.0,46.2447,46.2624,46.2181,46.2535,66647.0
2021-10-19 10:00:00,52.2,52.2,52.14,52.19,161960.0,46.2624,46.2624,46.2092,46.2535,161960.0
2021-10-19 10:05:00,52.19,52.21,52.17,52.19,77458.0,46.2535,46.2713,46.2358,46.2535,77458.0
2021-10-19 10:10:00,52.18,52.2,52.13,52.18,145320.0,46.2447,46.2624,46.2004,46.2447,145320.0
2021-10-19 10:15:00,52.18,52.2,52.16,52.2,42254.0,46.2447,46.2624,46.227,46.2624,42254.0
2021-10-19 10:20:00,52.19,52.2,52.15,52.18,53641.0,46.2535,46.2624,46.2181,46.2447,53641.0
2021-10-19 10:25:00,52.18,52.23,52.17,52.23,81517.0,46.2447,46.289,46.2358,46.289,81517.0
2021-10-19 10:30:00,52.23,52.23,52.19,52.21,67823.0,46.289,46.289,46.2535,46.2713,67823.0
2021-10-19 10:35:00,52.21,52.21,52.18,52.2,53645.0,46.2713,46.2713,46.2447,46.2624,53645.0
2021-10-19 10:40:00,52.2,52.21,52.15,52.15,76456.0,46.2624,46.2713,46.2181,46.2181,76456.0
2021-10-19 10:45:00,52.16,52.19,52.15,52.16,32470.0,46.227,46.2535,46.2181,46.227,32470.0
2021-10-19 10:50:00,52.16,52.21,52.16,52.2,40611.0,46.227,46.2713,46.227,46.2624,40611.0
2021-10-19 10:55:00,52.2,52.24,52.19,52.23,85724.0,46.2624,46.2979,46.2535,46.289,85724.0
2021-10-19 11:00:00,52.23,52.25,52.22,52.25,35615.0,46.289,46.3067,46.2801,46.3067,35615.0
2021-10-19 11:05:00,52.25,52.25,52.21,52.22,81187.0,46.3067,46.3067,46.2713,46.2801,81187.0
2021-10-19 11:10:00,52.22,52.24,52.2,52.23,35214.0,46.2801,46.2979,46.2624,46.289,35214.0
2021-10-19 11:15:00,52.23,52.25,52.19,52.21,84030.0,46.289,46.3067,46.2535,46.2713,84030.0
2021-10-19 11:20:00,52.21,52.23,52.2,52.22,44060.0,46.2713,46.289,46.2624,46.2801,44060.0
2021-10-19 11:25:00,52.22,52.25,52.2,52.25,84623.0,46.2801,46.3067,46.2624,46.3067,84623.0
2021-10-19 11:30:00,52.25,52.27,52.24,52.25,28026.0,46.3067,46.3244,46.2979,46.3067,28026.0
2021-10-19 11:35:00,52.24,52.26,52.22,52.23,37529.0,46.2979,46.3156,46.2801,46.289,37529.0
2021-10-19 11:40:00,52.23,52.25,52.22,52.25,17085.0,46.289,46.3067,46.2801,46.3067,17085.0
2021-10-19 11:45:00,52.25,52.26,52.24,52.25,29857.0,46.3067,46.3156,46.2979,46.3067,29857.0
2021-10-19 11:50:00,52.25,52.28,52.25,52.28,64680.0,46.3067,46.3333,46.3067,46.3333,64680.0
2021-10-19 11:55:00,52.28,52.3,52.27,52.29,93229.0,46.3333,46.351,46.3244,46.3422,93229.0
2021-10-19 12:00:00,52.29,52.29,52.26,52.28,56904.0,46.3422,46.3422,46.3156,46.3333,56904.0
2021-10-19 12:05:00,52.28,52.29,52.26,52.29,77095.0,46.3333,46.3422,46.3156,46.3422,77095.0
2021-10-19 12:10:00,52.29,52.3,52.27,52.3,28945.0,46.3422,46.351,46.3244,46.351,28945.0
2021-10-19 12:15:00,52.3,52.3,52.26,52.26,41304.0,46.351,46.351,46.3156,46.3156,41304.0
2021-10-19 12:20:00,52.26,52.27,52.24,52.24,57594.0,46.3156,46.3244,46.2979,46.2979,57594.0
2021-10-19 12:25:00,52.24,52.25,52.24,52.24,23867.0,46.2979,46.3067,46.2979,46.2979,23867.0
2021-10-19 12:30:00,52.25,52.25,52.23,52.24,38725.0,46.3067,46.3067,46.289,46.2979,38725.0
2021-10-19 12:35:00,52.24,52.28,52.23,52.28,128198.0,46.2979,46.3333,46.289,46.3333,128198.0
2021-10-19 12:40:00,52.28,52.29,52.27,52.29,34522.0,46.3333,46.3422,46.3244,46.3422,34522.0
2021-10-19 12:45:00,52.28,52.29,52.27,52.29,19286.0,46.3333,46.3422,46.3244,46.3422,19286.0
2021-10-19 12:50:00,52.29,52.3,52.27,52.29,121494.0,46.3422,46.351,46.3244,46.3422,121494.0
2021-10-19 12:55:00,52.29,52.31,52.28,52.3,35292.0,46.3422,46.3599,46.3333,46.351,35292.0
2021-10-19 13:00:00,52.3,52.32,52.27,52.28,107569.0,46.351,46.3688,46.3244,46.3333,107569.0
2021-10-19 13:05:00,52.28,52.28,52.27,52.27,22194.0,46.3333,46.3333,46.3244,46.3244,22194.0
2021-10-19 13:10:00,52.28,52.29,52.27,52.29,31441.0,46.3333,46.3422,46.3244,46.3422,31441.0
2021-10-19 13:15:00,52.29,52.31,52.28,52.31,77743.0,46.3422,46.3599,46.3333,46.3599,77743.0
2021-10-19 13:20:00,52.3,52.34,52.3,52.33,67235.0,46.351,46.3865,46.351,46.3776,67235.0
2021-10-19 13:25:00,52.34,52.34,52.32,52.33,31161.0,46.3865,46.3865,46.3688,46.3776,31161.0
2021-10-19 13:30:00,52.33,52.34,52.3,52.3,52248.0,46.3776,46.3865,46.351,46.351,52248.0
2021-10-19 13:35:00,52.3,52.31,52.29,52.3,53739.0,46.351,46.3599,46.3422,46.351,53739.0
2021-10-19 13:40:00,52.3,52.32,52.29,52.32,120948.0,46.351,46.3688,46.3422,46.3688,120948.0
2021-10-19 13:45:00,52.32,52.33,52.31,52.32,24520.0,46.3688,46.3776,46.3599,46.3688,24520.0
2021-10-19 13:50:00,52.33,52.35,52.32,52.34,36286.0,46.3776,46.3953,46.3688,46.3865,36286.0
2021-10-19 13:55:00,52.35,52.35,52.33,52.34,44868.0,46.3953,46.3953,46.3776,46.3865,44868.0
2021-10-19 14:00:00,52.34,52.35,52.31,52.32,20890.0,46.3865,46.3953,46.3599,46.3688,20890.0
2021-10-19 14:05:00,52.32,52.33,52.31,52.32,43416.0,46.3688,46.3776,46.3599,46.3688,43416.0
2021-10-19 14:10:00,52.32,52.34,52.31,52.33,85329.0,46.3688,46.3865,46.3599,46.3776,85329.0
2021-10-19 14:15:00,52.33,52.34,52.32,52.32,61111.0,46.3776,46.3865,46.3688,46.3688,61111.0
2021-10-19 14:20:00,52.32,52.32,52.29,52.29,42661.0,46.3688,46.3688,46.3422,46.3422,42661.0
2021-10-19 14:25:00,52.3,52.31,52.28,52.29,70201.0,46.351,46.3599,46.3333,46.3422,70201.0
2021-10-19 14:30:00,52.28,52.29,52.22,52.24,37917.0,46.3333,46.3422,46.2801,46.2979,37917.0
2021-10-19 14:35:00,52.24,52.26,52.23,52.25,73073.0,46.2979,46.3156,46.289,46.3067,73073.0
2021-10-19 14:40:00,52.26,52.28,52.25,52.28,88002.0,46.3156,46.3333,46.3067,46.3333,88002.0
2021-10-19 14:45:00,52.28,52.28,52.26,52.27,43857.0,46.3333,46.3333,46.3156,46.3244,43857.0
2021-10-19 14:50:00,52.27,52.3,52.26,52.3,38627.0,46.3244,46.351,46.3156,46.351,38627.0
2021-10-19 14:55:00,52.3,52.31,52.28,52.3,68833.0,46.351,46.3599,46.3333,46.351,68833.0
2021-10-19 15:00:00,52.3,52.32,52.29,52.32,52427.0,46.351,46.3688,46.3422,46.3688,52427.0
2021-10-19 15:05:00,52.32,52.32,52.3,52.32,19834.0,46.3688,46.3688,46.351,46.3688,19834.0
2021-10-19 15:10:00,52.31,52.32,52.3,52.3,54477.0,46.3599,46.3688,46.351,46.351,54477.0
2021-10-19 15:15:00,52.31,52.37,52.3,52.37,99478.0,46.3599,46.4131,46.351,46.4131,99478.0
2021-10-19 15:20:00,52.37,52.4,52.34,52.36,339061.0,46.4131,46.4397,46.3865,46.4042,339061.0
2021-10-19 15:25:00,52.35,52.39,52.35,52.39,101496.0,46.3953,46.4308,46.3953,46.4308,101496.0
2021-10-19 15:30:00,52.39,52.39,52.33,52.34,135584.0,46.4308,46.4308,46.3776,46.3865,135584.0
2021-10-19 15:35:00,52.34,52.36,52.33,52.34,88202.0,46.3865,46.4042,46.3776,46.3865,88202.0
2021-10-19 15:40:00,52.34,52.34,52.31,52.32,47716.0,46.3865,46.3865,46.3599,46.3688,47716.0
2021-10-19 15:45:00,52.32,52.33,52.3,52.32,84190.0,46.3688,46.3776,46.351,46.3688,84190.0
2021-10-19 15:50:00,52.32,52.35,52.31,52.35,86226.0,46.3688,46.3953,46.3599,46.3953,86226.0
2021-10-19 15:55:00,52.35,52.36,52.32,52.33,189295.0,46.3953,46.4042,46.3688,46.3776,189295.0
2021-10-20 09:30:00,52.4,52.42,52.31,52.34,285844.0,46.4397,46.4574,46.3599,46.3865,285844.0
2021-10-20 09:35:00,52.35,52.38,52.33,52.34,327646.0,46.3953,46.4219,46.3776,46.3865,327646.0
2021-10-20 09:40:00,52.34,52.38,52.3,52.3,471069.0,46.3865,46.4219,46.351,46.351,471069.0
2021-10-20 09:45:00,52.31,52.32,52.24,52.25,165603.0,46.3599,46.3688,46.2979,46.3067,165603.0
2021-10-20 09:50:00,52.24,52.26,52.2,52.2,288903.0,46.2979,46.3156,46.2624,46.2624,288903.0
2021-10-20 09:55:00,52.21,52.25,52.21,52.24,142345.0,46.2713,46.3067,46.2713,46.2979,142345.0
2021-10-20 10:00:00,52.24,52.24,52.2,52.22,202575.0,46.2979,46.2979,46.2624,46.2801,202575.0
2021-10-20 10:05:00,52.22,52.23,52.18,52.22,78349.0,46.2801,46.289,46.2447,46.2801,78349.0
2021-10-20 10:10:00,52.23,52.3,52.22,52.29,52794.0,46.289,46.351,46.2801,46.3422,52794.0
2021-10-20 10:15:00,52.3,52.34,52.29,52.33,65990.0,46.351,46.3865,46.3422,46.3776,65990.0
2021-10-20 10:20:00,52.34,52.37,52.34,52.36,27140.0,46.3865,46.4131,46.3865,46.4042,27140.0
2021-10-20 10:25:00,52.36,52.39,52.33,52.39,115610.0,46.4042,46.4308,46.3776,46.4308,115610.0
2021-10-20 10:30:00,52.39,52.43,52.39,52.42,85237.0,46.4308,46.4662,46.4308,46.4574,85237.0
2021-10-20 10:35:00,52.42,52.42,52.35,52.35,25881.0,46.4574,46.4574,46.3953,46.3953,25881.0
2021-10-20 10:40:00,52.35,52.38,52.34,52.38,86914.0,46.3953,46.4219,46.3865,46.4219,86914.0
2021-10-20 10:45:00,52.39,52.41,52.37,52.39,58338.0,46.4308,46.4485,46.4131,46.4308,58338.0
2021-10-20 10:50:00,52.4,52.41,52.37,52.39,87747.0,46.4397,46.4485,46.4131,46.4308,87747.0
2021-10-20 10:55:00,52.39,52.41,52.34,52.35,92051.0,46.4308,46.4485,46.3865,46.3953,92051.0
2021-10-20 11:00:00,52.35,52.38,52.33,52.35,113474.0,46.3953,46.4219,46.3776,46.3953,113474.0
2021-10-20 11:05:00,52.35,52.38,52.34,52.37,44640.0,46.3953,46.4219,46.3865,46.4131,44640.0
2021-10-20 11:10:00,52.37,52.38,52.34,52.35,30000.0,46.4131,46.4219,46.3865,46.3953,30000.0
2021-10-20 11:15:00,52.34,52.35,52.32,52.33,75267.0,46.3865,46.3953,46.3688,46.3776,75267.0
2021-10-20 11:20:00,52.33,52.35,52.32,52.34,49205.0,46.3776,46.3953,46.3688,46.3865,49205.0
2021-10-20 11:25:00,52.34,52.35,52.33,52.34,53581.0,46.3865,46.3953,46.3776,46.3865,53581.0
2021-10-20 11:30:00,52.35,52.36,52.32,52.35,54737.0,46.3953,46.4042,46.3688,46.3953,54737.0
2021-10-20 11:35:00,52.35,52.37,52.34,52.35,51962.0,46.3953,46.4131,46.3865,46.3953,51962.0
2021-10-20 11:40:00,52.36,52.36,52.33,52.34,44517.0,46.4042,46.4042,46.3776,46.3865,44517.0
2021-10-20 11:45:00,52.35,52.38,52.34,52.38,23318.0,46.3953,46.4219,46.3865,46.4219,23318.0
2021-10-20 11:50:00,52.38,52.39,52.36,52.36,78097.0,46.4219,46.4308,46.4042,46.4042,78097.0
2021-10-20 11:55:00,52.37,52.38,52.36,52.37,39060.0,46.4131,46.4219,46.4042,46.4131,39060.0
2021-10-20 12:00:00,52.37,52.38,52.35,52.36,24543.0,46.4131,46.4219,46.3953,46.4042,24543.0
2021-10-20 12:05:00,52.37,52.37,52.33,52.34,44071.0,46.4131,46.4131,46.3776,46.3865,44071.0
2021-10-20 12:10:00,52.34,52.36,52.33,52.35,17911.0,46.3865,46.4042,46.3776,46.3953,17911.0
2021-10-20 12:15:00,52.35,52.37,52.34,52.36,59779.0,46.3953,46.4131,46.3865,46.4042,59779.0
2021-10-20 12:20:00,52.36,52.39,52.36,52.38,31076.0,46.4042,46.4308,46.4042,46.4219,31076.0
2021-10-20 12:25:00,52.38,52.38,52.36,52.36,20157.0,46.4219,46.4219,46.4042,46.4042,20157.0
2021-10-20 12:30:00,52.36,52.4,52.35,52.4,44178.0,46.4042,46.4397,46.3953,46.4397,44178.0
2021-10-20 12:35:00,52.39,52.4,52.39,52.4,51187.0,46.4308,46.4397,46.4308,46.4397,51187.0
2021-10-20 12:40:00,52.39,52.4,52.38,52.39,39640.0,46.4308,46.4397,46.4219,46.4308,39640.0
2021-10-20 12:45:00,52.39,52.41,52.38,52.41,20216.0,46.4308,46.4485,46.4219,46.4485,20216.0
2021-10-20 12:50:00,52.41,52.41,52.39,52.4,51159.0,46.4485,46.4485,46.4308,46.4397,51159.0
2021-10-20 12:55:00,52.41,52.41,52.38,52.39,25048.0,46.4485,46.4485,46.4219,46.4308,25048.0
2021-10-20 13:00:00,52.39,52.4,52.34,52.35,67473.0,46.4308,46.4397,46.3865,46.3953,67473.0
2021-10-20 13:05:00,52.35,52.36,52.3,52.3,79683.0,46.3953,46.4042,46.351,46.351,79683.0
2021-10-20 13:10:00,52.3,52.32,52.29,52.29,231474.0,46.351,46.3688,46.3422,46.3422,231474.0
2021-10-20 13:15:00,52.29,52.29,52.25,52.25,54369.0,46.3422,46.3422,46.3067,46.3067,54369.0
2021-10-20 13:20:00,52.25,52.28,52.21,52.27,70748.0,46.3067,46.3333,46.2713,46.3244,70748.0
2021-10-20 13:25:00,52.27,52.28,52.25,52.28,43670.0,46.3244,46.3333,46.3067,46.3333,43670.0
2021-10-20 13:30:00,52.27,52.29,52.25,52.27,77283.0,46.3244,46.3422,46.3067,46.3244,77283.0
2021-10-20 13:35:00,52.28,52.31,52.27,52.29,60003.0,46.3333,46.3599,46.3244,46.3422,60003.0
2021-10-20 13:40:00,52.29,52.32,52.28,52.31,59376.0,46.3422,46.3688,46.3333,46.3599,59376.0
2021-10-20 13:45:00,52.31,52.32,52.29,52.3,71272.0,46.3599,46.3688,46.3422,46.351,71272.0
2021-10-20 13:50:00,52.3,52.33,52.29,52.32,126523.0,46.351,46.3776,46.3422,46.3688,126523.0
2021-10-20 13:55:00,52.33,52.34,52.32,52.34,27958.0,46.3776,46.3865,46.3688,46.3865,27958.0
2021-10-20 14:00:00,52.34,52.34,52.32,52.34,30164.0,46.3865,46.3865,46.3688,46.3865,30164.0
2021-10-20 14:05:00,52.33,52.35,52.33,52.35,36281.0,46.3776,46.3953,46.3776,46.3953,36281.0
2021-10-20 14:10:00,52.35,52.36,52.34,52.36,42072.0,46.3953,46.4042,46.3865,46.4042,42072.0
2021-10-20 14:15:00,52.36,52.37,52.33,52.34,99379.0,46.4042,46.4131,46.3776,46.3865,99379.0
2021-10-20 14:20:00,52.34,52.35,52.33,52.33,107843.0,46.3865,46.3953,46.3776,46.3776,107843.0
2021-10-20 14:25:00,52.34,52.36,52.33,52.36,14468.0,46.3865,46.4042,46.3776,46.4042,14468.0
2021-10-20 14:30:00,52.36,52.4,52.35,52.39,34221.0,46.4042,46.4397,46.3953,46.4308,34221.0
2021-10-20 14:35:00,52.39,52.41,52.38,52.4,51085.0,46.4308,46.4485,46.4219,46.4397,51085.0
2021-10-20 14:40:00,52.4,52.41,52.36,52.38,32681.0,46.4397,46.4485,46.4042,46.4219,32681.0
2021-10-20 14:45:00,52.38,52.39,52.37,52.39,56576.0,46.4219,46.4308,46.4131,46.4308,56576.0
2021-10-20 14:50:00,52.38,52.39,52.38,52.38,48660.0,46.4219,46.4308,46.4219,46.4219,48660.0
2021-10-20 14:55:00,52.39,52.41,52.38,52.39,47385.0,46.4308,46.4485,46.4219,46.4308,47385.0
2021-10-20 15:00:00,52.4,52.41,52.37,52.38,44414.0,46.4397,46.4485,46.4131,46.4219,44414.0
2021-10-20 15:05:00,52.38,52.4,52.37,52.39,44725.0,46.4219,46.4397,46.4131,46.4308,44725.0
2021-10-20 15:10:00,52.39,52.39,52.37,52.39,42251.0,46.4308,46.4308,46.4131,46.4308,42251.0
2021-10-20 15:15:00,52.39,52.39,52.35,52.36,59164.0,46.4308,46.4308,46.3953,46.4042,59164.0
2021-10-20 15:20:00,52.37,52.37,52.35,52.36,54156.0,46.4131,46.4131,46.3953,46.4042,54156.0
2021-10-20 15:25:00,52.37,52.38,52.36,52.36,34635.0,46.4131,46.4219,46.4042,46.4042,34635.0
2021-10-20 15:30:00,52.36,52.38,52.35,52.38,182933.0,46.4042,46.4219,46.3953,46.4219,182933.0
2021-10-20 15:35:00,52.38,52.38,52.35,52.36,155762.0,46.4219,46.4219,46.3953,46.4042,155762.0
2021-10-20 15:40:00,52.36,52.37,52.35,52.37,173484.0,46.4042,46.4131,46.3953,46.4131,173484.0
2021-10-20 15:45:00,52.37,52.37,52.35,52.35,93830.0,46.4131,46.4131,46.3953,46.3953,93830.0
2021-10-20 15:50:00,52.34,52.36,52.33,52.33,210983.0,46.3865,46.4042,46.3776,46.3776,210983.0
2021-10-20 15:55:00,52.33,52.35,52.3,52.35,225298.0,46.3776,46.3953,46.351,46.3953,225298.0
2021-10-21 09:30:00,51.91,51.91,51.82,51.85,269046.0,46.0054,46.0054,45.9256,45.9522,269046.0
2021-10-21 09:35:00,51.85,51.87,51.79,51.87,154127.0,45.9522,45.9699,45.899,45.9699,154127.0
2021-10-21 09:40:00,51.86,51.89,51.83,51.87,150038.0,45.9611,45.9877,45.9345,45.9699,150038.0
2021-10-21 09:45:00,51.86,51.9,51.83,51.84,97145.0,45.9611,45.9965,45.9345,45.9434,97145.0
2021-10-21 09:50:00,51.85,51.88,51.84,51.87,75746.0,45.9522,45.9788,45.9434,45.9699,75746.0
2021-10-21 09:55:00,51.87,51.9,51.84,51.84,100965.0,45.9699,45.9965,45.9434,45.9434,100965.0
2021-10-21 10:00:00,51.84,51.89,51.82,51.88,189891.0,45.9434,45.9877,45.9256,45.9788,189891.0
2021-10-21 10:05:00,51.89,51.92,51.87,51.91,111330.0,45.9877,46.0143,45.9699,46.0054,111330.0
2021-10-21 10:10:00,51.91,51.91,51.86,51.9,108892.0,46.0054,46.0054,45.9611,45.9965,108892.0
2021-10-21 10:15:00,51.91,51.93,51.88,51.91,169032.0,46.0054,46.0231,45.9788,46.0054,169032.0
2021-10-21 10:20:00,51.91,51.95,51.89,51.94,94583.0,46.0054,46.0408,45.9877,46.032,94583.0
2021-10-21 10:25:00,51.94,51.97,51.92,51.95,82843.0,46.032,46.0586,46.0143,46.0408,82843.0
2021-10-21 10:30:00,51.96,51.98,51.93,51.98,43529.0,46.0497,46.0674,46.0231,46.0674,43529.0
2021-10-21 10:35:00,51.98,51.99,51.95,51.96,55214.0,46.0674,46.0763,46.0408,46.0497,55214.0
2021-10-21 10:40:00,51.97,52.0,51.95,51.98,52182.0,46.0586,46.0852,46.0408,46.0674,52182.0
2021-10-21 10:45:00,51.98,52.0,51.97,51.98,87795.0,46.0674,46.0852,46.0586,46.0674,87795.0
2021-10-21 10:50:00,51.98,51.99,51.94,51.95,87611.0,46.0674,46.0763,46.032,46.0408,87611.0
2021-10-21 10:55:00,51.95,51.97,51.94,51.96,37877.0,46.0408,46.0586,46.032,46.0497,37877.0
2021-10-21 11:00:00,51.96,51.96,51.92,51.92,67447.0,46.0497,46.0497,46.0143,46.0143,67447.0
2021-10-21 11:05:00,51.93,51.93,51.9,51.91,18304.0,46.0231,46.0231,45.9965,46.0054,18304.0
2021-10-21 11:10:00,51.91,51.92,51.9,51.91,74687.0,46.0054,46.0143,45.9965,46.0054,74687.0
2021-10-21 11:15:00,51.91,51.92,51.89,51.89,110477.0,46.0054,46.0143,45.9877,45.9877,110477.0
2021-10-21 11:20:00,51.9,51.91,51.87,51.91,241675.0,45.9965,46.0054,45.9699,46.0054,241675.0
2021-10-21 11:25:00,51.91,51.91,51.82,51.83,145527.0,46.0054,46.0054,45.9256,45.9345,145527.0
2021-10-21 11:30:00,51.83,51.84,51.79,51.8,124879.0,45.9345,45.9434,45.899,45.9079,124879.0
2021-10-21 11:35:00,51.8,51.84,51.78,51.84,189940.0,45.9079,45.9434,45.8902,45.9434,189940.0
2021-10-21 11:40:00,51.84,51.85,51.82,51.85,182224.0,45.9434,45.9522,45.9256,45.9522,182224.0
2021-10-21 11:45:00,51.85,51.88,51.84,51.88,79979.0,45.9522,45.9788,45.9434,45.9788,79979.0
2021-10-21 11:50:00,51.87,51.89,51.87,51.89,39582.0,45.9699,45.9877,45.9699,45.9877,39582.0
2021-10-21 11:55:00,51.89,51.89,51.86,51.88,36495.0,45.9877,45.9877,45.9611,45.9788,36495.0
2021-10-21 12:00:00,51.88,51.91,51.87,51.91,63810.0,45.9788,46.0054,45.9699,46.0054,63810.0
2021-10-21 12:05:00,51.91,51.92,51.88,51.9,87144.0,46.0054,46.0143,45.9788,45.9965,87144.0
2021-10-21 12:10:00,51.89,51.94,51.89,51.93,71671.0,45.9877,46.032,45.9877,46.0231,71671.0
2021-10-21 12:15:00,51.94,51.94,51.9,51.9,255547.0,46.032,46.032,45.9965,45.9965,255547.0
2021-10-21 12:20:00,51.91,51.95,51.9,51.94,95567.0,46.0054,46.0408,45.9965,46.032,95567.0
2021-10-21 12:25:00,51.94,51.95,51.93,51.94,28105.0,46.032,46.0408,46.0231,46.032,28105.0
2021-10-21 12:30:00,51.94,51.95,51.92,51.93,80374.0,46.032,46.0408,46.0143,46.0231,80374.0
2021-10-21 12:35:00,51.93,51.95,51.92,51.93,197435.0,46.0231,46.0408,46.0143,46.0231,197435.0
2021-10-21 12:40:00,51.93,51.95,51.92,51.95,134688.0,46.0231,46.0408,46.0143,46.0408,134688.0
2021-10-21 12:45:00,51.95,51.96,51.92,51.93,99344.0,46.0408,46.0497,46.0143,46.0231,99344.0
2021-10-21 12:50:00,51.93,51.96,51.92,51.96,63802.0,46.0231,46.0497,46.0143,46.0497,63802.0
2021-10-21 12:55:00,51.96,51.97,51.95,51.95,57202.0,46.0497,46.0586,46.0408,46.0408,57202.0
2021-10-21 13:00:00,51.96,51.96,51.93,51.93,53418.0,46.0497,46.0497,46.0231,46.0231,53418.0
2021-10-21 13:05:00,51.93,51.96,51.92,51.95,89505.0,46.0231,46.0497,46.0143,46.0408,89505.0
2021-10-21 13:10:00,51.95,51.95,51.93,51.93,138729.0,46.0408,46.0408,46.0231,46.0231,138729.0
2021-10-21 13:15:00,51.92,51.93,51.91,51.92,94511.0,46.0143,46.0231,46.0054,46.0143,94511.0
2021-10-21 13:20:00,51.91,51.95,51.91,51.95,108706.0,46.0054,46.0408,46.0054,46.0408,108706.0
2021-10-21 13:25:00,51.94,51.95,51.92,51.94,91433.0,46.032,46.0408,46.0143,46.032,91433.0
2021-10-21 13:30:00,51.93,51.94,51.91,51.91,104671.0,46.0231,46.032,46.0054,46.0054,104671.0
2021-10-21 13:35:00,51.92,51.92,51.89,51.9,192596.0,46.0143,46.0143,45.9877,45.9965,192596.0
2021-10-21 13:40:00,51.9,51.9,51.87,51.88,82022.0,45.9965,45.9965,45.9699,45.9788,82022.0
2021-10-21 13:45:00,51.88,51.88,51.83,51.84,84488.0,45.9788,45.9788,45.9345,45.9434,84488.0
2021-10-21 13:50:00,51.84,51.84,51.79,51.82,203012.0,45.9434,45.9434,45.899,45.9256,203012.0
2021-10-21 13:55:00,51.82,51.83,51.8,51.8,124042.0,45.9256,45.9345,45.9079,45.9079,124042.0
2021-10-21 14:00:00,51.81,51.82,51.79,51.82,136485.0,45.9168,45.9256,45.899,45.9256,136485.0
2021-10-21 14:05:00,51.82,51.85,51.81,51.84,358292.0,45.9256,45.9522,45.9168,45.9434,358292.0
2021-10-21 14:10:00,51.83,51.84,51.82,51.84,79269.0,45.9345,45.9434,45.9256,45.9434,79269.0
2021-10-21 14:15:00,51.84,51.86,51.83,51.83,114342.0,45.9434,45.9611,45.9345,45.9345,114342.0
2021-10-21 14:20:00,51.82,51.84,51.82,51.84,46687.0,45.9256,45.9434,45.9256,45.9434,46687.0
2021-10-21 14:25:00,51.84,51.87,51.83,51.86,99927.0,45.9434,45.9699,45.9345,45.9611,99927.0
2021-10-21 14:30:00,51.87,51.89,51.86,51.89,66895.0,45.9699,45.9877,45.9611,45.9877,66895.0
2021-10-21 14:35:00,51.89,51.9,51.88,51.9,149007.0,45.9877,45.9965,45.9788,45.9965,149007.0
2021-10-21 14:40:00,51.9,51.91,51.89,51.91,123092.0,45.9965,46.0054,45.9877,46.0054,123092.0
2021-10-21 14:45:00,51.91,51.94,51.9,51.94,75759.0,46.0054,46.032,45.9965,46.032,75759.0
2021-10-21 14:50:00,51.94,51.95,51.93,51.95,119108.0,46.032,46.0408,46.0231,46.0408,119108.0
2021-10-21 14:55:00,51.94,51.95,51.92,51.93,81661.0,46.032,46.0408,46.0143,46.0231,81661.0
2021-10-21 15:00:00,51.94,51.96,51.93,51.96,132804.0,46.032,46.0497,46.0231,46.0497,132804.0
2021-10-21 15:05:00,51.95,51.97,51.95,51.95,92877.0,46.0408,46.0586,46.0408,46.0408,92877.0
2021-10-21 15:10:00,51.96,51.96,51.93,51.94,65942.0,46.0497,46.0497,46.0231,46.032,65942.0
2021-10-21 15:15:00,51.94,51.97,51.93,51.97,70849.0,46.032,46.0586,46.0231,46.0586,70849.0
2021-10-21 15:20:00,51.97,51.99,51.96,51.98,91685.0,46.0586,46.0763,46.0497,46.0674,91685.0
2021-10-21 15:25:00,51.98,52.0,51.94,51.94,412056.0,46.0674,46.0852,46.032,46.032,412056.0
2021-10-21 15:30:00,51.94,51.96,51.93,51.94,64194.0,46.032,46.0497,46.0231,46.032,64194.0
2021-10-21 15:35:00,51.94,51.94,51.92,51.93,56270.0,46.032,46.032,46.0143,46.0231,56270.0
2021-10-21 15:40:00,51.93,51.93,51.9,51.91,107122.0,46.0231,46.0231,45.9965,46.0054,107122.0
2021-10-21 15:45:00,51.91,51.92,51.9,51.92,32420.0,46.0054,46.0143,45.9965,46.0143,32420.0
2021-10-21 15:50:00,51.91,51.92,51.9,51.91,77895.0,46.0054,46.0143,45.9965,46.0054,77895.0
2021-10-21 15:55:00,51.91,51.94,51.9,51.91,257626.0,46.0054,46.032,45.9965,46.0054,257626.0
2021-10-22 09:30:00,51.94,52.06,51.93,52.05,198594.0,46.032,46.1383,46.0231,46.1295,198594.0
2021-10-22 09:35:00,52.05,52.11,52.04,52.08,238425.0,46.1295,46.1826,46.1206,46.1561,238425.0
2021-10-22 09:40:00,52.08,52.08,52.03,52.04,58948.0,46.1561,46.1561,46.1117,46.1206,58948.0
2021-10-22 09:45:00,52.04,52.05,51.96,52.0,126997.0,46.1206,46.1295,46.0497,46.0852,126997.0
2021-10-22 09:50:00,52.0,52.08,52.0,52.07,56351.0,46.0852,46.1561,46.0852,46.1472,56351.0
2021-10-22 09:55:00,52.08,52.1,52.06,52.07,91202.0,46.1561,46.1738,46.1383,46.1472,91202.0
2021-10-22 10:00:00,52.07,52.08,52.04,52.06,83723.0,46.1472,46.1561,46.1206,46.1383,83723.0
2021-10-22 10:05:00,52.06,52.09,52.02,52.09,84879.0,46.1383,46.1649,46.1029,46.1649,84879.0
2021-10-22 10:10:00,52.08,52.11,52.07,52.1,82286.0,46.1561,46.1826,46.1472,46.1738,82286.0
2021-10-22 10:15:00,52.11,52.14,52.09,52.11,57446.0,46.1826,46.2092,46.1649,46.1826,57446.0
2021-10-22 10:20:00,52.11,52.12,52.08,52.12,89795.0,46.1826,46.1915,46.1561,46.1915,89795.0
2021-10-22 10:25:00,52.11,52.13,52.09,52.12,148115.0,46.1826,46.2004,46.1649,46.1915,148115.0
2021-10-22 10:30:00,52.12,52.12,52.02,52.03,143277.0,46.1915,46.1915,46.1029,46.1117,143277.0
2021-10-22 10:35:00,52.03,52.06,52.03,52.05,74991.0,46.1117,46.1383,46.1117,46.1295,74991.0
2021-10-22 10:40:00,52.04,52.05,51.98,51.99,175643.0,46.1206,46.1295,46.0674,46.0763,175643.0
2021-10-22 10:45:00,51.99,52.01,51.96,51.98,75467.0,46.0763,46.094,46.0497,46.0674,75467.0
2021-10-22 10:50:00,51.98,52.01,51.96,51.96,84735.0,46.0674,46.094,46.0497,46.0497,84735.0
2021-10-22 10:55:00,51.96,51.99,51.94,51.94,101150.0,46.0497,46.0763,46.032,46.032,101150.0
2021-10-22 11:00:00,51.94,51.95,51.91,51.93,69539.0,46.032,46.0408,46.0054,46.0231,69539.0
2021-10-22 11:05:00,51.93,51.96,51.92,51.93,65035.0,46.0231,46.0497,46.0143,46.0231,65035.0
2021-10-22 11:10:00,51.93,51.94,51.87,51.88,44680.0,46.0231,46.032,45.9699,45.9788,44680.0
2021-10-22 11:15:00,51.87,51.87,51.77,51.78,132758.0,45.9699,45.9699,45.8813,45.8902,132758.0
2021-10-22 11:20:00,51.78,51.79,51.67,51.68,267159.0,45.8902,45.899,45.7927,45.8016,267159.0
2021-10-22 11:25:00,51.68,51.71,51.65,51.68,132981.0,45.8016,45.8281,45.775,45.8016,132981.0
2021-10-22 11:30:00,51.67,51.71,51.64,51.65,141992.0,45.7927,45.8281,45.7661,45.775,141992.0
2021-10-22 11:35:00,51.65,51.66,51.57,51.59,126928.0,45.775,45.7838,45.7041,45.7218,126928.0
2021-10-22 11:40:00,51.59,51.64,51.56,51.61,132539.0,45.7218,45.7661,45.6952,45.7395,132539.0
2021-10-22 11:45:00,51.61,51.63,51.58,51.6,107978.0,45.7395,45.7572,45.7129,45.7307,107978.0
2021-10-22 11:50:00,51.6,51.66,51.57,51.64,56638.0,45.7307,45.7838,45.7041,45.7661,56638.0
2021-10-22 11:55:00,51.64,51.67,51.63,51.65,67271.0,45.7661,45.7927,45.7572,45.775,67271.0
2021-10-22 12:00:00,51.65,51.67,51.6,51.66,35823.0,45.775,45.7927,45.7307,45.7838,35823.0
2021-10-22 12:05:00,51.65,51.66,51.61,51.65,35278.0,45.775,45.7838,45.7395,45.775,35278.0
2021-10-22 12:10:00,51.66,51.66,51.61,51.66,43800.0,45.7838,45.7838,45.7395,45.7838,43800.0
2021-10-22 12:15:00,51.65,51.65,51.63,51.65,32836.0,45.775,45.775,45.7572,45.775,32836.0
2021-10-22 12:20:00,51.64,51.66,51.62,51.63,26488.0,45.7661,45.7838,45.7484,45.7572,26488.0
2021-10-22 12:25:00,51.64,51.7,51.63,51.69,38034.0,45.7661,45.8193,45.7572,45.8104,38034.0
2021-10-22 12:30:00,51.68,51.71,51.67,51.71,51853.0,45.8016,45.8281,45.7927,45.8281,51853.0
2021-10-22 12:35:00,51.71,51.76,51.7,51.76,33300.0,45.8281,45.8725,45.8193,45.8725,33300.0
2021-10-22 12:40:00,51.76,51.84,51.75,51.82,111043.0,45.8725,45.9434,45.8636,45.9256,111043.0
2021-10-22 12:45:00,51.83,51.84,51.8,51.8,45155.0,45.9345,45.9434,45.9079,45.9079,45155.0
2021-10-22 12:50:00,51.81,51.81,51.77,51.78,31851.0,45.9168,45.9168,45.8813,45.8902,31851.0
2021-10-22 12:55:00,51.78,51.79,51.75,51.76,31314.0,45.8902,45.899,45.8636,45.8725,31314.0
2021-10-22 13:00:00,51.76,51.76,51.69,51.7,81666.0,45.8725,45.8725,45.8104,45.8193,81666.0
2021-10-22 13:05:00,51.7,51.74,51.68,51.73,151859.0,45.8193,45.8547,45.8016,45.8459,151859.0
2021-10-22 13:10:00,51.73,51.73,51.7,51.71,126170.0,45.8459,45.8459,45.8193,45.8281,126170.0
2021-10-22 13:15:00,51.72,51.73,51.7,51.7,75257.0,45.837,45.8459,45.8193,45.8193,75257.0
2021-10-22 13:20:00,51.7,51.72,51.68,51.72,135168.0,45.8193,45.837,45.8016,45.837,135168.0
2021-10-22 13:25:00,51.72,51.74,51.71,51.72,69590.0,45.837,45.8547,45.8281,45.837,69590.0
2021-10-22 13:30:00,51.72,51.72,51.67,51.72,72734.0,45.837,45.837,45.7927,45.837,72734.0
2021-10-22 13:35:00,51.73,51.77,51.71,51.75,99911.0,45.8459,45.8813,45.8281,45.8636,99911.0
2021-10-22 13:40:00,51.74,51.76,51.7,51.7,47186.0,45.8547,45.8725,45.8193,45.8193,47186.0
2021-10-22 13:45:00,51.7,51.72,51.7,51.7,56097.0,45.8193,45.837,45.8193,45.8193,56097.0
2021-10-22 13:50:00,51.71,51.73,51.7,51.72,22779.0,45.8281,45.8459,45.8193,45.837,22779.0
2021-10-22 13:55:00,51.72,51.73,51.68,51.68,83224.0,45.837,45.8459,45.8016,45.8016,83224.0
2021-10-22 14:00:00,51.68,51.7,51.66,51.68,56244.0,45.8016,45.8193,45.7838,45.8016,56244.0
2021-10-22 14:05:00,51.68,51.72,51.67,51.7,97496.0,45.8016,45.837,45.7927,45.8193,97496.0
2021-10-22 14:10:00,51.7,51.75,51.7,51.73,236267.0,45.8193,45.8636,45.8193,45.8459,236267.0
2021-10-22 14:15:00,51.73,51.74,51.72,51.74,71106.0,45.8459,45.8547,45.837,45.8547,71106.0
2021-10-22 14:20:00,51.75,51.76,51.73,51.75,60161.0,45.8636,45.8725,45.8459,45.8636,60161.0
2021-10-22 14:25:00,51.75,51.78,51.74,51.77,67620.0,45.8636,45.8902,45.8547,45.8813,67620.0
2021-10-22 14:30:00,51.77,51.82,51.77,51.82,72272.0,45.8813,45.9256,45.8813,45.9256,72272.0
2021-10-22 14:35:00,51.81,51.84,51.8,51.82,58427.0,45.9168,45.9434,45.9079,45.9256,58427.0
2021-10-22 14:40:00,51.82,51.87,51.81,51.85,47737.0,45.9256,45.9699,45.9168,45.9522,47737.0
2021-10-22 14:45:00,51.85,51.85,51.81,51.83,72452.0,45.9522,45.9522,45.9168,45.9345,72452.0
2021-10-22 14:50:00,51.82,51.83,51.78,51.8,45758.0,45.9256,45.9345,45.8902,45.9079,45758.0
2021-10-22 14:55:00,51.8,51.81,51.76,51.76,63325.0,45.9079,45.9168,45.8725,45.8725,63325.0
2021-10-22 15:00:00,51.77,51.77,51.74,51.76,119308.0,45.8813,45.8813,45.8547,45.8725,119308.0
2021-10-22 15:05:00,51.76,51.78,51.74,51.76,121139.0,45.8725,45.8902,45.8547,45.8725,121139.0
2021-10-22 15:10:00,51.76,51.76,51.72,51.75,108217.0,45.8725,45.8725,45.837,45.8636,108217.0
2021-10-22 15:15:00,51.75,51.76,51.71,51.72,104124.0,45.8636,45.8725,45.8281,45.837,104124.0
2021-10-22 15:20:00,51.72,51.75,51.71,51.72,416279.0,45.837,45.8636,45.8281,45.837,416279.0
2021-10-22 15:25:00,51.71,51.75,51.7,51.72,217403.0,45.8281,45.8636,45.8193,45.837,217403.0
2021-10-22 15:30:00,51.73,51.78,51.72,51.77,124354.0,45.8459,45.8902,45.837,45.8813,124354.0
2021-10-22 15:35:00,51.76,51.77,51.74,51.76,101910.0,45.8725,45.8813,45.8547,45.8725,101910.0
2021-10-22 15:40:00,51.76,51.77,51.71,51.72,114313.0,45.8725,45.8813,45.8281,45.837,114313.0
2021-10-22 15:45:00,51.72,51.72,51.69,51.72,63240.0,45.837,45.837,45.8104,45.837,63240.0
2021-10-22 15:50:00,51.72,51.78,51.71,51.77,94020.0,45.837,45.8902,45.8281,45.8813,94020.0
2021-10-22 15:55:00,51.77,51.79,51.75,51.78,134107.0,45.8813,45.899,45.8636,45.8902,134107.0
2021-10-25 09:30:00,51.96,51.96,51.84,51.88,237931.0,46.0497,46.0497,45.9434,45.9788,237931.0
2021-10-25 09:35:00,51.88,51.9,51.76,51.77,92945.0,45.9788,45.9965,45.8725,45.8813,92945.0
2021-10-25 09:40:00,51.75,51.77,51.69,51.76,169179.0,45.8636,45.8813,45.8104,45.8725,169179.0
2021-10-25 09:45:00,51.76,51.77,51.7,51.76,85936.0,45.8725,45.8813,45.8193,45.8725,85936.0
2021-10-25 09:50:00,51.75,51.85,51.74,51.85,134878.0,45.8636,45.9522,45.8547,45.9522,134878.0
2021-10-25 09:55:00,51.85,51.87,51.83,51.86,43005.0,45.9522,45.9699,45.9345,45.9611,43005.0
2021-10-25 10:00:00,51.86,51.91,51.84,51.89,150823.0,45.9611,46.0054,45.9434,45.9877,150823.0
2021-10-25 10:05:00,51.89,51.92,51.88,51.92,69856.0,45.9877,46.0143,45.9788,46.0143,69856.0
2021-10-25 10:10:00,51.92,51.94,51.89,51.91,92960.0,46.0143,46.032,45.9877,46.0054,92960.0
2021-10-25 10:15:00,51.92,51.96,51.91,51.94,148364.0,46.0143,46.0497,46.0054,46.032,148364.0
2021-10-25 10:20:00,51.94,51.94,51.92,51.93,60800.0,46.032,46.032,46.0143,46.0231,60800.0
2021-10-25 10:25:00,51.94,51.94,51.89,51.9,76410.0,46.032,46.032,45.9877,45.9965,76410.0
2021-10-25 10:30:00,51.9,51.9,51.86,51.88,67565.0,45.9965,45.9965,45.9611,45.9788,67565.0
2021-10-25 10:35:00,51.88,51.89,51.84,51.87,77650.0,45.9788,45.9877,45.9434,45.9699,77650.0
2021-10-25 10:40:00,51.87,51.88,51.85,51.87,59684.0,45.9699,45.9788,45.9522,45.9699,59684.0
2021-10-25 10:45:00,51.86,51.9,51.85,51.88,72939.0,45.9611,45.9965,45.9522,45.9788,72939.0
2021-10-25 10:50:00,51.89,51.92,51.87,51.91,126870.0,45.9877,46.0143,45.9699,46.0054,126870.0
2021-10-25 10:55:00,51.92,51.96,51.91,51.94,127386.0,46.0143,46.0497,46.0054,46.032,127386.0
2021-10-25 11:00:00,51.94,51.95,51.91,51.94,34248.0,46.032,46.0408,46.0054,46.032,34248.0
2021-10-25 11:05:00,51.94,51.98,51.94,51.96,84900.0,46.032,46.0674,46.032,46.0497,84900.0
2021-10-25 11:10:00,51.96,51.97,51.93,51.96,135112.0,46.0497,46.0586,46.0231,46.0497,135112.0
2021-10-25 11:15:00,51.96,51.97,51.93,51.95,60941.0,46.0497,46.0586,46.0231,46.0408,60941.0
2021-10-25 11:20:00,51.95,51.97,51.94,51.95,38942.0,46.0408,46.0586,46.032,46.0408,38942.0
2021-10-25 11:25:00,51.94,51.96,51.93,51.96,51860.0,46.032,46.0497,46.0231,46.0497,51860.0
2021-10-25 11:30:00,51.95,51.96,51.91,51.92,55589.0,46.0408,46.0497,46.0054,46.0143,55589.0
2021-10-25 11:35:00,51.92,51.94,51.9,51.91,48943.0,46.0143,46.032,45.9965,46.0054,48943.0
2021-10-25 11:40:00,51.91,51.93,51.9,51.92,54193.0,46.0054,46.0231,45.9965,46.0143,54193.0
2021-10-25 11:45:00,51.91,51.94,51.91,51.93,24986.0,46.0054,46.032,46.0054,46.0231,24986.0
2021-10-25 11:50:00,51.93,51.96,51.93,51.94,21218.0,46.0231,46.0497,46.0231,46.032,21218.0
2021-10-25 11:55:00,51.94,51.95,51.92,51.93,26508.0,46.032,46.0408,46.0143,46.0231,26508.0
2021-10-25 12:00:00,51.94,51.95,51.92,51.95,35118.0,46.032,46.0408,46.0143,46.0408,35118.0
2021-10-25 12:05:00,51.96,51.97,51.94,51.96,56761.0,46.0497,46.0586,46.032,46.0497,56761.0
2021-10-25 12:10:00,51.97,51.98,51.92,51.94,56768.0,46.0586,46.0674,46.0143,46.032,56768.0
2021-10-25 12:15:00,51.94,51.96,51.93,51.95,32228.0,46.032,46.0497,46.0231,46.0408,32228.0
2021-10-25 12:20:00,51.95,51.95,51.93,51.95,55401.0,46.0408,46.0408,46.0231,46.0408,55401.0
2021-10-25 12:25:00,51.95,51.98,51.94,51.96,44739.0,46.0408,46.0674,46.032,46.0497,44739.0
2021-10-25 12:30:00,51.96,51.98,51.95,51.98,36188.0,46.0497,46.0674,46.0408,46.0674,36188.0
2021-10-25 12:35:00,51.98,52.0,51.97,52.0,61865.0,46.0674,46.0852,46.0586,46.0852,61865.0
2021-10-25 12:40:00,52.0,52.0,51.98,52.0,18780.0,46.0852,46.0852,46.0674,46.0852,18780.0
2021-10-25 12:45:00,51.99,52.01,51.99,52.01,34515.0,46.0763,46.094,46.0763,46.094,34515.0
2021-10-25 12:50:00,52.01,52.02,51.99,52.01,107620.0,46.094,46.1029,46.0763,46.094,107620.0
2021-10-25 12:55:00,52.01,52.02,52.0,52.01,48084.0,46.094,46.1029,46.0852,46.094,48084.0
2021-10-25 13:00:00,52.02,52.03,52.01,52.03,15962.0,46.1029,46.1117,46.094,46.1117,15962.0
2021-10-25 13:05:00,52.02,52.04,52.02,52.04,21981.0,46.1029,46.1206,46.1029,46.1206,21981.0
2021-10-25 13:10:00,52.04,52.06,52.03,52.06,34917.0,46.1206,46.1383,46.1117,46.1383,34917.0
2021-10-25 13:15:00,52.05,52.06,52.05,52.06,22874.0,46.1295,46.1383,46.1295,46.1383,22874.0
2021-10-25 13:20:00,52.05,52.06,52.03,52.03,58483.0,46.1295,46.1383,46.1117,46.1117,58483.0
2021-10-25 13:25:00,52.03,52.05,52.03,52.03,29432.0,46.1117,46.1295,46.1117,46.1117,29432.0
2021-10-25 13:30:00,52.04,52.04,52.0,52.01,57299.0,46.1206,46.1206,46.0852,46.094,57299.0
2021-10-25 13:35:00,52.01,52.01,51.99,51.99,74890.0,46.094,46.094,46.0763,46.0763,74890.0
2021-10-25 13:40:00,52.0,52.0,51.99,52.0,36420.0,46.0852,46.0852,46.0763,46.0852,36420.0
2021-10-25 13:45:00,52.0,52.0,51.98,51.98,16183.0,46.0852,46.0852,46.0674,46.0674,16183.0
2021-10-25 13:50:00,51.98,52.0,51.97,51.99,23341.0,46.0674,46.0852,46.0586,46.0763,23341.0
2021-10-25 13:55:00,51.99,52.0,51.98,51.99,22306.0,46.0763,46.0852,46.0674,46.0763,22306.0
2021-10-25 14:00:00,51.98,51.99,51.96,51.97,26757.0,46.0674,46.0763,46.0497,46.0586,26757.0
2021-10-25 14:05:00,51.98,52.01,51.97,52.0,35955.0,46.0674,46.094,46.0586,46.0852,35955.0
2021-10-25 14:10:00,52.0,52.02,52.0,52.02,57217.0,46.0852,46.1029,46.0852,46.1029,57217.0
2021-10-25 14:15:00,52.02,52.04,52.01,52.03,54238.0,46.1029,46.1206,46.094,46.1117,54238.0
2021-10-25 14:20:00,52.03,52.05,52.02,52.04,18613.0,46.1117,46.1295,46.1029,46.1206,18613.0
2021-10-25 14:25:00,52.04,52.05,52.03,52.05,44231.0,46.1206,46.1295,46.1117,46.1295,44231.0
2021-10-25 14:30:00,52.05,52.05,52.03,52.04,26234.0,46.1295,46.1295,46.1117,46.1206,26234.0
2021-10-25 14:35:00,52.04,52.05,52.03,52.04,41044.0,46.1206,46.1295,46.1117,46.1206,41044.0
2021-10-25 14:40:00,52.04,52.04,52.01,52.02,143494.0,46.1206,46.1206,46.094,46.1029,143494.0
2021-10-25 14:45:00,52.01,52.04,52.01,52.03,26494.0,46.094,46.1206,46.094,46.1117,26494.0
2021-10-25 14:50:00,52.03,52.04,52.01,52.04,72161.0,46.1117,46.1206,46.094,46.1206,72161.0
2021-10-25 14:55:00,52.04,52.05,52.03,52.04,36973.0,46.1206,46.1295,46.1117,46.1206,36973.0
2021-10-25 15:00:00,52.04,52.05,52.03,52.04,119869.0,46.1206,46.1295,46.1117,46.1206,119869.0
2021-10-25 15:05:00,52.04,52.05,52.03,52.05,74376.0,46.1206,46.1295,46.1117,46.1295,74376.0
2021-10-25 15:10:00,52.05,52.05,52.01,52.01,238045.0,46.1295,46.1295,46.094,46.094,238045.0
2021-10-25 15:15:00,52.01,52.04,52.0,52.02,58308.0,46.094,46.1206,46.0852,46.1029,58308.0
2021-10-25 15:20:00,52.03,52.04,52.01,52.02,39767.0,46.1117,46.1206,46.094,46.1029,39767.0
2021-10-25 15:25:00,52.02,52.05,52.02,52.04,71325.0,46.1029,46.1295,46.1029,46.1206,71325.0
2021-10-25 15:30:00,52.04,52.04,52.01,52.02,161314.0,46.1206,46.1206,46.094,46.1029,161314.0
2021-10-25 15:35:00,52.01,52.02,52.0,52.01,25318.0,46.094,46.1029,46.0852,46.094,25318.0
2021-10-25 15:40:00,52.0,52.02,52.0,52.02,167947.0,46.0852,46.1029,46.0852,46.1029,167947.0
2021-10-25 15:45:00,52.01,52.02,51.98,51.99,69575.0,46.094,46.1029,46.0674,46.0763,69575.0
2021-10-25 15:50:00,52.0,52.01,51.98,52.0,51523.0,46.0852,46.094,46.0674,46.0852,51523.0
2021-10-25 15:55:00,52.0,52.01,51.96,51.99,304218.0,46.0852,46.094,46.0497,46.0763,304218.0
2021-10-26 09:30:00,52.06,52.08,51.97,52.0,268447.0,46.1383,46.1561,46.0586,46.0852,268447.0
2021-10-26 09:35:00,51.99,52.02,51.96,51.99,95402.0,46.0763,46.1029,46.0497,46.0763,95402.0
2021-10-26 09:40:00,51.99,52.04,51.97,52.0,166890.0,46.0763,46.1206,46.0586,46.0852,166890.0
2021-10-26 09:45:00,52.0,52.03,51.98,52.02,106593.0,46.0852,46.1117,46.0674,46.1029,106593.0
2021-10-26 09:50:00,52.02,52.03,52.0,52.0,138906.0,46.1029,46.1117,46.0852,46.0852,138906.0
2021-10-26 09:55:00,52.0,52.02,51.97,52.01,63885.0,46.0852,46.1029,46.0586,46.094,63885.0
2021-10-26 10:00:00,52.0,52.05,51.99,52.05,156789.0,46.0852,46.1295,46.0763,46.1295,156789.0
2021-10-26 10:05:00,52.05,52.09,52.03,52.07,113266.0,46.1295,46.1649,46.1117,46.1472,113266.0
2021-10-26 10:10:00,52.07,52.11,52.05,52.11,141025.0,46.1472,46.1826,46.1295,46.1826,141025.0
2021-10-26 10:15:00,52.1,52.13,52.09,52.12,191049.0,46.1738,46.2004,46.1649,46.1915,191049.0
2021-10-26 10:20:00,52.11,52.13,52.09,52.11,87062.0,46.1826,46.2004,46.1649,46.1826,87062.0
2021-10-26 10:25:00,52.11,52.11,52.08,52.09,86723.0,46.1826,46.1826,46.1561,46.1649,86723.0
2021-10-26 10:30:00,52.09,52.1,52.06,52.09,61370.0,46.1649,46.1738,46.1383,46.1649,61370.0
2021-10-26 10:35:00,52.09,52.1,52.06,52.09,108013.0,46.1649,46.1738,46.1383,46.1649,108013.0
2021-10-26 10:40:00,52.09,52.1,52.05,52.07,70555.0,46.1649,46.1738,46.1295,46.1472,70555.0
2021-10-26 10:45:00,52.07,52.07,52.04,52.05,128938.0,46.1472,46.1472,46.1206,46.1295,128938.0
2021-10-26 10:50:00,52.05,52.07,52.03,52.04,89885.0,46.1295,46.1472,46.1117,46.1206,89885.0
2021-10-26 10:55:00,52.04,52.05,52.01,52.02,166607.0,46.1206,46.1295,46.094,46.1029,166607.0
2021-10-26 11:00:00,52.02,52.02,51.95,51.96,64112.0,46.1029,46.1029,46.0408,46.0497,64112.0
2021-10-26 11:05:00,51.96,51.97,51.91,51.93,82811.0,46.0497,46.0586,46.0054,46.0231,82811.0
2021-10-26 11:10:00,51.92,51.94,51.88,51.89,107105.0,46.0143,46.032,45.9788,45.9877,107105.0
2021-10-26 11:15:00,51.89,51.92,51.88,51.91,90708.0,45.9877,46.0143,45.9788,46.0054,90708.0
2021-10-26 11:20:00,51.92,51.93,51.88,51.89,150335.0,46.0143,46.0231,45.9788,45.9877,150335.0
2021-10-26 11:25:00,51.89,51.91,51.87,51.88,94533.0,45.9877,46.0054,45.9699,45.9788,94533.0
2021-10-26 11:30:00,51.88,51.9,51.79,51.79,169527.0,45.9788,45.9965,45.899,45.899,169527.0
2021-10-26 11:35:00,51.8,51.85,51.78,51.85,213642.0,45.9079,45.9522,45.8902,45.9522,213642.0
2021-10-26 11:40:00,51.85,51.87,51.84,51.86,108996.0,45.9522,45.9699,45.9434,45.9611,108996.0
2021-10-26 11:45:00,51.86,51.86,51.8,51.82,238405.0,45.9611,45.9611,45.9079,45.9256,238405.0
2021-10-26 11:50:00,51.82,51.82,51.77,51.8,71552.0,45.9256,45.9256,45.8813,45.9079,71552.0
2021-10-26 11:55:00,51.8,51.8,51.71,51.72,146457.0,45.9079,45.9079,45.8281,45.837,146457.0
2021-10-26 12:00:00,51.71,51.72,51.67,51.69,96185.0,45.8281,45.837,45.7927,45.8104,96185.0
2021-10-26 12:05:00,51.69,51.69,51.66,51.66,101815.0,45.8104,45.8104,45.7838,45.7838,101815.0
2021-10-26 12:10:00,51.66,51.72,51.65,51.71,101950.0,45.7838,45.837,45.775,45.8281,101950.0
2021-10-26 12:15:00,51.71,51.73,51.7,51.72,148439.0,45.8281,45.8459,45.8193,45.837,148439.0
2021-10-26 12:20:00,51.71,51.72,51.69,51.71,92383.0,45.8281,45.837,45.8104,45.8281,92383.0
2021-10-26 12:25:00,51.71,51.71,51.67,51.68,154868.0,45.8281,45.8281,45.7927,45.8016,154868.0
2021-10-26 12:30:00,51.67,51.71,51.66,51.7,69364.0,45.7927,45.8281,45.7838,45.8193,69364.0
2021-10-26 12:35:00,51.71,51.71,51.66,51.67,146832.0,45.8281,45.8281,45.7838,45.7927,146832.0
2021-10-26 12:40:00,51.68,51.68,51.62,51.62,200200.0,45.8016,45.8016,45.7484,45.7484,200200.0
2021-10-26 12:45:00,51.62,51.63,51.56,51.58,68880.0,45.7484,45.7572,45.6952,45.7129,68880.0
2021-10-26 12:50:00,51.58,51.61,51.56,51.58,31939.0,45.7129,45.7395,45.6952,45.7129,31939.0
2021-10-26 12:55:00,51.58,51.64,51.58,51.63,75435.0,45.7129,45.7661,45.7129,45.7572,75435.0
2021-10-26 13:00:00,51.62,51.65,51.61,51.64,72296.0,45.7484,45.775,45.7395,45.7661,72296.0
2021-10-26 13:05:00,51.65,51.66,51.62,51.65,46672.0,45.775,45.7838,45.7484,45.775,46672.0
2021-10-26 13:10:00,51.65,51.65,51.6,51.64,38011.0,45.775,45.775,45.7307,45.7661,38011.0
2021-10-26 13:15:00,51.65,51.67,51.62,51.65,69601.0,45.775,45.7927,45.7484,45.775,69601.0
2021-10-26 13:20:00,51.66,51.67,51.62,51.64,30015.0,45.7838,45.7927,45.7484,45.7661,30015.0
2021-10-26 13:25:00,51.64,51.67,51.62,51.65,77149.0,45.7661,45.7927,45.7484,45.775,77149.0
2021-10-26 13:30:00,51.65,51.71,51.64,51.71,61621.0,45.775,45.8281,45.7661,45.8281,61621.0
2021-10-26 13:35:00,51.71,51.74,51.71,51.72,90053.0,45.8281,45.8547,45.8281,45.837,90053.0
2021-10-26 13:40:00,51.72,51.72,51.66,51.67,59336.0,45.837,45.837,45.7838,45.7927,59336.0
2021-10-26 13:45:00,51.67,51.69,51.65,51.66,78677.0,45.7927,45.8104,45.775,45.7838,78677.0
2021-10-26 13:50:00,51.66,51.68,51.65,51.66,51249.0,45.7838,45.8016,45.775,45.7838,51249.0
2021-10-26 13:55:00,51.65,51.67,51.63,51.66,55747.0,45.775,45.7927,45.7572,45.7838,55747.0
2021-10-26 14:00:00,51.66,51.69,51.66,51.68,34374.0,45.7838,45.8104,45.7838,45.8016,34374.0
2021-10-26 14:05:00,51.68,51.69,51.65,51.66,49523.0,45.8016,45.8104,45.775,45.7838,49523.0
2021-10-26 14:10:00,51.66,51.68,51.64,51.68,118010.0,45.7838,45.8016,45.7661,45.8016,118010.0
2021-10-26 14:15:00,51.67,51.72,51.66,51.71,72028.0,45.7927,45.837,45.7838,45.8281,72028.0
2021-10-26 14:20:00,51.71,51.72,51.7,51.71,56027.0,45.8281,45.837,45.8193,45.8281,56027.0
2021-10-26 14:25:00,51.71,51.72,51.68,51.7,63862.0,45.8281,45.837,45.8016,45.8193,63862.0
2021-10-26 14:30:00,51.7,51.73,51.7,51.71,48957.0,45.8193,45.8459,45.8193,45.8281,48957.0
2021-10-26 14:35:00,51.71,51.73,51.68,51.69,116192.0,45.8281,45.8459,45.8016,45.8104,116192.0
2021-10-26 14:40:00,51.69,51.7,51.67,51.68,61766.0,45.8104,45.8193,45.7927,45.8016,61766.0
2021-10-26 14:45:00,51.68,51.7,51.67,51.69,43640.0,45.8016,45.8193,45.7927,45.8104,43640.0
2021-10-26 14:50:00,51.69,51.7,51.67,51.69,47561.0,45.8104,45.8193,45.7927,45.8104,47561.0
2021-10-26 14:55:00,51.69,51.71,51.68,51.7,41483.0,45.8104,45.8281,45.8016,45.8193,41483.0
2021-10-26 15:00:00,51.7,51.72,51.69,51.71,84967.0,45.8193,45.837,45.8104,45.8281,84967.0
2021-10-26 15:05:00,51.71,51.74,51.71,51.73,50359.0,45.8281,45.8547,45.8281,45.8459,50359.0
2021-10-26 15:10:00,51.73,51.74,51.69,51.71,311248.0,45.8459,45.8547,45.8104,45.8281,311248.0
2021-10-26 15:15:00,51.71,51.73,51.7,51.7,255820.0,45.8281,45.8459,45.8193,45.8193,255820.0
2021-10-26 15:20:00,51.71,51.71,51.68,51.69,103422.0,45.8281,45.8281,45.8016,45.8104,103422.0
2021-10-26 15:25:00,51.69,51.71,51.66,51.66,92548.0,45.8104,45.8281,45.7838,45.7838,92548.0
2021-10-26 15:30:00,51.66,51.7,51.66,51.7,84262.0,45.7838,45.8193,45.7838,45.8193,84262.0
2021-10-26 15:35:00,51.7,51.71,51.69,51.7,43366.0,45.8193,45.8281,45.8104,45.8193,43366.0
2021-10-26 15:40:00,51.71,51.72,51.7,51.72,74440.0,45.8281,45.837,45.8193,45.837,74440.0
2021-10-26 15:45:00,51.72,51.73,51.68,51.68,89242.0,45.837,45.8459,45.8016,45.8016,89242.0
2021-10-26 15:50:00,51.68,51.68,51.65,51.66,137712.0,45.8016,45.8016,45.775,45.7838,137712.0
2021-10-26 15:55:00,51.66,51.68,51.61,51.62,262354.0,45.7838,45.8016,45.7395,45.7484,262354.0
2021-10-27 09:30:00,51.44,51.53,51.41,51.5,352946.0,45.5889,45.6686,45.5623,45.642,352946.0
2021-10-27 09:35:00,51.51,51.58,51.5,51.55,142741.0,45.6509,45.7129,45.642,45.6863,142741.0
2021-10-27 09:40:00,51.55,51.68,51.54,51.68,146995.0,45.6863,45.8016,45.6775,45.8016,146995.0
2021-10-27 09:45:00,51.68,51.71,51.61,51.64,88880.0,45.8016,45.8281,45.7395,45.7661,88880.0
2021-10-27 09:50:00,51.65,51.68,51.62,51.65,84858.0,45.775,45.8016,45.7484,45.775,84858.0
2021-10-27 09:55:00,51.66,51.68,51.63,51.65,47880.0,45.7838,45.8016,45.7572,45.775,47880.0
2021-10-27 10:00:00,51.66,51.69,51.6,51.61,178071.0,45.7838,45.8104,45.7307,45.7395,178071.0
2021-10-27 10:05:00,51.62,51.66,51.57,51.64,243283.0,45.7484,45.7838,45.7041,45.7661,243283.0
2021-10-27 10:10:00,51.64,51.67,51.61,51.63,93379.0,45.7661,45.7927,45.7395,45.7572,93379.0
2021-10-27 10:15:00,51.62,51.64,51.59,51.61,123352.0,45.7484,45.7661,45.7218,45.7395,123352.0
2021-10-27 10:20:00,51.61,51.64,51.59,51.63,91065.0,45.7395,45.7661,45.7218,45.7572,91065.0
2021-10-27 10:25:00,51.62,51.64,51.57,51.61,59416.0,45.7484,45.7661,45.7041,45.7395,59416.0
2021-10-27 10:30:00,51.6,51.62,51.57,51.61,87899.0,45.7307,45.7484,45.7041,45.7395,87899.0
2021-10-27 10:35:00,51.61,51.61,51.56,51.59,70450.0,45.7395,45.7395,45.6952,45.7218,70450.0
2021-10-27 10:40:00,51.59,51.59,51.54,51.55,44265.0,45.7218,45.7218,45.6775,45.6863,44265.0
2021-10-27 10:45:00,51.55,51.56,51.51,51.52,136540.0,45.6863,45.6952,45.6509,45.6598,136540.0
2021-10-27 10:50:00,51.52,51.54,51.49,51.54,133951.0,45.6598,45.6775,45.6332,45.6775,133951.0
2021-10-27 10:55:00,51.54,51.55,51.46,51.49,194971.0,45.6775,45.6863,45.6066,45.6332,194971.0
2021-10-27 11:00:00,51.49,51.55,51.49,51.55,201354.0,45.6332,45.6863,45.6332,45.6863,201354.0
2021-10-27 11:05:00,51.55,51.6,51.54,51.59,162199.0,45.6863,45.7307,45.6775,45.7218,162199.0
2021-10-27 11:10:00,51.59,51.6,51.54,51.55,251695.0,45.7218,45.7307,45.6775,45.6863,251695.0
2021-10-27 11:15:00,51.54,51.55,51.51,51.52,161193.0,45.6775,45.6863,45.6509,45.6598,161193.0
2021-10-27 11:20:00,51.52,51.52,51.48,51.48,174089.0,45.6598,45.6598,45.6243,45.6243,174089.0
2021-10-27 11:25:00,51.48,51.49,51.45,51.48,178563.0,45.6243,45.6332,45.5977,45.6243,178563.0
2021-10-27 11:30:00,51.48,51.49,51.44,51.44,251730.0,45.6243,45.6332,45.5889,45.5889,251730.0
2021-10-27 11:35:00,51.44,51.45,51.4,51.43,153054.0,45.5889,45.5977,45.5534,45.58,153054.0
2021-10-27 11:40:00,51.43,51.47,51.42,51.45,72580.0,45.58,45.6154,45.5711,45.5977,72580.0
2021-10-27 11:45:00,51.44,51.45,51.42,51.43,83796.0,45.5889,45.5977,45.5711,45.58,83796.0
2021-10-27 11:50:00,51.43,51.45,51.42,51.45,114694.0,45.58,45.5977,45.5711,45.5977,114694.0
2021-10-27 11:55:00,51.44,51.47,51.44,51.46,133588.0,45.5889,45.6154,45.5889,45.6066,133588.0
2021-10-27 12:00:00,51.46,51.49,51.46,51.46,60097.0,45.6066,45.6332,45.6066,45.6066,60097.0
2021-10-27 12:05:00,51.46,51.5,51.45,51.49,139556.0,45.6066,45.642,45.5977,45.6332,139556.0
2021-10-27 12:10:00,51.49,51.5,51.46,51.5,73342.0,45.6332,45.642,45.6066,45.642,73342.0
2021-10-27 12:15:00,51.5,51.51,51.47,51.5,76640.0,45.642,45.6509,45.6154,45.642,76640.0
2021-10-27 12:20:00,51.5,51.5,51.48,51.49,63965.0,45.642,45.642,45.6243,45.6332,63965.0
2021-10-27 12:25:00,51.49,51.51,51.48,51.51,186615.0,45.6332,45.6509,45.6243,45.6509,186615.0
2021-10-27 12:30:00,51.5,51.51,51.48,51.5,78086.0,45.642,45.6509,45.6243,45.642,78086.0
2021-10-27 12:35:00,51.5,51.51,51.49,51.49,57010.0,45.642,45.6509,45.6332,45.6332,57010.0
2021-10-27 12:40:00,51.49,51.51,51.49,51.51,99085.0,45.6332,45.6509,45.6332,45.6509,99085.0
2021-10-27 12:45:00,51.51,51.51,51.48,51.5,42613.0,45.6509,45.6509,45.6243,45.642,42613.0
2021-10-27 12:50:00,51.5,51.5,51.47,51.48,119936.0,45.642,45.642,45.6154,45.6243,119936.0
2021-10-27 12:55:00,51.49,51.5,51.47,51.48,100878.0,45.6332,45.642,45.6154,45.6243,100878.0
2021-10-27 13:00:00,51.48,51.53,51.48,51.52,176151.0,45.6243,45.6686,45.6243,45.6598,176151.0
2021-10-27 13:05:00,51.52,51.54,51.52,51.53,130472.0,45.6598,45.6775,45.6598,45.6686,130472.0
2021-10-27 13:10:00,51.53,51.54,51.52,51.54,101135.0,45.6686,45.6775,45.6598,45.6775,101135.0
2021-10-27 13:15:00,51.53,51.55,51.51,51.53,69053.0,45.6686,45.6863,45.6509,45.6686,69053.0
2021-10-27 13:20:00,51.53,51.54,51.52,51.54,31191.0,45.6686,45.6775,45.6598,45.6775,31191.0
2021-10-27 13:25:00,51.54,51.55,51.53,51.54,29152.0,45.6775,45.6863,45.6686,45.6775,29152.0
2021-10-27 13:30:00,51.54,51.54,51.53,51.54,41853.0,45.6775,45.6775,45.6686,45.6775,41853.0
2021-10-27 13:35:00,51.54,51.55,51.52,51.54,97702.0,45.6775,45.6863,45.6598,45.6775,97702.0
2021-10-27 13:40:00,51.54,51.55,51.53,51.55,75377.0,45.6775,45.6863,45.6686,45.6863,75377.0
2021-10-27 13:45:00,51.54,51.57,51.54,51.55,46038.0,45.6775,45.7041,45.6775,45.6863,46038.0
2021-10-27 13:50:00,51.56,51.56,51.55,51.55,24557.0,45.6952,45.6952,45.6863,45.6863,24557.0
2021-10-27 13:55:00,51.55,51.57,51.55,51.57,53415.0,45.6863,45.7041,45.6863,45.7041,53415.0
2021-10-27 14:00:00,51.57,51.57,51.55,51.57,42708.0,45.7041,45.7041,45.6863,45.7041,42708.0
2021-10-27 14:05:00,51.57,51.58,51.55,51.57,55567.0,45.7041,45.7129,45.6863,45.7041,55567.0
2021-10-27 14:10:00,51.57,51.58,51.56,51.58,79765.0,45.7041,45.7129,45.6952,45.7129,79765.0
2021-10-27 14:15:00,51.58,51.59,51.57,51.59,28207.0,45.7129,45.7218,45.7041,45.7218,28207.0
2021-10-27 14:20:00,51.59,51.59,51.58,51.59,17078.0,45.7218,45.7218,45.7129,45.7218,17078.0
2021-10-27 14:25:00,51.59,51.59,51.58,51.59,80054.0,45.7218,45.7218,45.7129,45.7218,80054.0
2021-10-27 14:30:00,51.59,51.59,51.57,51.58,40652.0,45.7218,45.7218,45.7041,45.7129,40652.0
2021-10-27 14:35:00,51.58,51.58,51.56,51.58,116041.0,45.7129,45.7129,45.6952,45.7129,116041.0
2021-10-27 14:40:00,51.58,51.58,51.56,51.57,66197.0,45.7129,45.7129,45.6952,45.7041,66197.0
2021-10-27 14:45:00,51.57,51.59,51.57,51.59,31620.0,45.7041,45.7218,45.7041,45.7218,31620.0
2021-10-27 14:50:00,51.59,51.59,51.55,51.55,89868.0,45.7218,45.7218,45.6863,45.6863,89868.0
2021-10-27 14:55:00,51.55,51.56,51.52,51.53,121012.0,45.6863,45.6952,45.6598,45.6686,121012.0
2021-10-27 15:00:00,51.53,51.54,51.51,51.52,68993.0,45.6686,45.6775,45.6509,45.6598,68993.0
2021-10-27 15:05:00,51.52,51.52,51.47,51.47,58646.0,45.6598,45.6598,45.6154,45.6154,58646.0
2021-10-27 15:10:00,51.47,51.47,51.39,51.4,118144.0,45.6154,45.6154,45.5445,45.5534,118144.0
2021-10-27 15:15:00,51.39,51.4,51.34,51.34,153879.0,45.5445,45.5534,45.5002,45.5002,153879.0
2021-10-27 15:20:00,51.34,51.38,51.34,51.38,222389.0,45.5002,45.5357,45.5002,45.5357,222389.0
2021-10-27 15:25:00,51.38,51.39,51.35,51.37,201543.0,45.5357,45.5445,45.5091,45.5268,201543.0
2021-10-27 15:30:00,51.37,51.37,51.33,51.36,145009.0,45.5268,45.5268,45.4914,45.518,145009.0
2021-10-27 15:35:00,51.36,51.38,51.34,51.38,105793.0,45.518,45.5357,45.5002,45.5357,105793.0
2021-10-27 15:40:00,51.38,51.39,51.36,51.38,180551.0,45.5357,45.5445,45.518,45.5357,180551.0
2021-10-27 15:45:00,51.38,51.39,51.35,51.36,86137.0,45.5357,45.5445,45.5091,45.518,86137.0
2021-10-27 15:50:00,51.36,51.37,51.32,51.33,98865.0,45.518,45.5268,45.4825,45.4914,98865.0
2021-10-27 15:55:00,51.33,51.35,51.3,51.34,244588.0,45.4914,45.5091,45.4648,45.5002,244588.0
2021-10-28 09:30:00,51.1,51.13,50.98,51.0,372767.0,45.2875,45.3141,45.1812,45.1989,372767.0
2021-10-28 09:35:00,50.99,51.01,50.93,51.0,425502.0,45.19,45.2078,45.1369,45.1989,425502.0
2021-10-28 09:40:00,51.01,51.03,50.96,51.01,146852.0,45.2078,45.2255,45.1634,45.2078,146852.0
2021-10-28 09:45:00,51.01,51.1,51.01,51.07,102220.0,45.2078,45.2875,45.2078,45.2609,102220.0
2021-10-28 09:50:00,51.08,51.13,51.07,51.13,190787.0,45.2698,45.3141,45.2609,45.3141,190787.0
2021-10-28 09:55:00,51.13,51.17,51.12,51.13,119212.0,45.3141,45.3496,45.3053,45.3141,119212.0
2021-10-28 10:00:00,51.13,51.15,51.1,51.14,128542.0,45.3141,45.3318,45.2875,45.323,128542.0
2021-10-28 10:05:00,51.14,51.22,51.12,51.21,98143.0,45.323,45.3939,45.3053,45.385,98143.0
2021-10-28 10:10:00,51.21,51.23,51.14,51.17,99877.0,45.385,45.4027,45.323,45.3496,99877.0
2021-10-28 10:15:00,51.17,51.22,51.15,51.18,91828.0,45.3496,45.3939,45.3318,45.3584,91828.0
2021-10-28 10:20:00,51.18,51.22,51.17,51.17,75115.0,45.3584,45.3939,45.3496,45.3496,75115.0
2021-10-28 10:25:00,51.17,51.2,51.15,51.16,96837.0,45.3496,45.3762,45.3318,45.3407,96837.0
2021-10-28 10:30:00,51.16,51.17,51.12,51.12,112549.0,45.3407,45.3496,45.3053,45.3053,112549.0
2021-10-28 10:35:00,51.13,51.16,51.12,51.15,301540.0,45.3141,45.3407,45.3053,45.3318,301540.0
2021-10-28 10:40:00,51.14,51.19,51.14,51.18,302568.0,45.323,45.3673,45.323,45.3584,302568.0
2021-10-28 10:45:00,51.18,51.22,51.18,51.2,175957.0,45.3584,45.3939,45.3584,45.3762,175957.0
2021-10-28 10:50:00,51.2,51.22,51.19,51.2,99470.0,45.3762,45.3939,45.3673,45.3762,99470.0
2021-10-28 10:55:00,51.19,51.2,51.14,51.14,121261.0,45.3673,45.3762,45.323,45.323,121261.0
2021-10-28 11:00:00,51.15,51.18,51.13,51.17,143898.0,45.3318,45.3584,45.3141,45.3496,143898.0
2021-10-28 11:05:00,51.16,51.17,51.14,51.16,145885.0,45.3407,45.3496,45.323,45.3407,145885.0
2021-10-28 11:10:00,51.15,51.17,51.13,51.14,51806.0,45.3318,45.3496,45.3141,45.323,51806.0
2021-10-28 11:15:00,51.14,51.18,51.14,51.17,107800.0,45.323,45.3584,45.323,45.3496,107800.0
2021-10-28 11:20:00,51.18,51.19,51.15,51.16,79877.0,45.3584,45.3673,45.3318,45.3407,79877.0
2021-10-28 11:25:00,51.16,51.18,51.14,51.17,120328.0,45.3407,45.3584,45.323,45.3496,120328.0
2021-10-28 11:30:00,51.17,51.18,51.13,51.15,51409.0,45.3496,45.3584,45.3141,45.3318,51409.0
2021-10-28 11:35:00,51.15,51.19,51.14,51.18,44483.0,45.3318,45.3673,45.323,45.3584,44483.0
2021-10-28 11:40:00,51.19,51.22,51.18,51.22,642030.0,45.3673,45.3939,45.3584,45.3939,642030.0
2021-10-28 11:45:00,51.23,51.25,51.21,51.21,155688.0,45.4027,45.4205,45.385,45.385,155688.0
2021-10-28 11:50:00,51.22,51.22,51.18,51.19,37035.0,45.3939,45.3939,45.3584,45.3673,37035.0
2021-10-28 11:55:00,51.2,51.21,51.18,51.19,37801.0,45.3762,45.385,45.3584,45.3673,37801.0
2021-10-28 12:00:00,51.2,51.21,51.17,51.18,53647.0,45.3762,45.385,45.3496,45.3584,53647.0
2021-10-28 12:05:00,51.18,51.19,51.17,51.19,107104.0,45.3584,45.3673,45.3496,45.3673,107104.0
2021-10-28 12:10:00,51.18,51.21,51.18,51.21,24236.0,45.3584,45.385,45.3584,45.385,24236.0
2021-10-28 12:15:00,51.21,51.22,51.2,51.22,49666.0,45.385,45.3939,45.3762,45.3939,49666.0
2021-10-28 12:20:00,51.23,51.24,51.21,51.23,53207.0,45.4027,45.4116,45.385,45.4027,53207.0
2021-10-28 12:25:00,51.23,51.23,51.2,51.2,50455.0,45.4027,45.4027,45.3762,45.3762,50455.0
2021-10-28 12:30:00,51.2,51.23,51.19,51.22,62851.0,45.3762,45.4027,45.3673,45.3939,62851.0
2021-10-28 12:35:00,51.23,51.23,51.2,51.22,36722.0,45.4027,45.4027,45.3762,45.3939,36722.0
2021-10-28 12:40:00,51.23,51.25,51.21,51.24,31863.0,45.4027,45.4205,45.385,45.4116,31863.0
2021-10-28 12:45:00,51.24,51.25,51.22,51.24,17459.0,45.4116,45.4205,45.3939,45.4116,17459.0
2021-10-28 12:50:00,51.24,51.24,51.22,51.23,27759.0,45.4116,45.4116,45.3939,45.4027,27759.0
2021-10-28 12:55:00,51.23,51.24,51.17,51.18,75761.0,45.4027,45.4116,45.3496,45.3584,75761.0
2021-10-28 13:00:00,51.19,51.22,51.18,51.21,101003.0,45.3673,45.3939,45.3584,45.385,101003.0
2021-10-28 13:05:00,51.22,51.22,51.19,51.2,33756.0,45.3939,45.3939,45.3673,45.3762,33756.0
2021-10-28 13:10:00,51.2,51.21,51.18,51.2,129683.0,45.3762,45.385,45.3584,45.3762,129683.0
2021-10-28 13:15:00,51.21,51.22,51.19,51.19,51185.0,45.385,45.3939,45.3673,45.3673,51185.0
2021-10-28 13:20:00,51.19,51.22,51.18,51.21,74759.0,45.3673,45.3939,45.3584,45.385,74759.0
2021-10-28 13:25:00,51.21,51.23,51.2,51.22,38772.0,45.385,45.4027,45.3762,45.3939,38772.0
2021-10-28 13:30:00,51.21,51.24,51.21,51.23,77597.0,45.385,45.4116,45.385,45.4027,77597.0
2021-10-28 13:35:00,51.24,51.28,51.23,51.27,50417.0,45.4116,45.4471,45.4027,45.4382,50417.0
2021-10-28 13:40:00,51.28,51.28,51.24,51.24,76179.0,45.4471,45.4471,45.4116,45.4116,76179.0
2021-10-28 13:45:00,51.25,51.25,51.23,51.24,102611.0,45.4205,45.4205,45.4027,45.4116,102611.0
2021-10-28 13:50:00,51.24,51.26,51.24,51.26,104217.0,45.4116,45.4293,45.4116,45.4293,104217.0
2021-10-28 13:55:00,51.25,51.26,51.23,51.25,64950.0,45.4205,45.4293,45.4027,45.4205,64950.0
2021-10-28 14:00:00,51.25,51.27,51.24,51.26,91797.0,45.4205,45.4382,45.4116,45.4293,91797.0
2021-10-28 14:05:00,51.26,51.27,51.25,51.26,51167.0,45.4293,45.4382,45.4205,45.4293,51167.0
2021-10-28 14:10:00,51.26,51.28,51.25,51.26,27750.0,45.4293,45.4471,45.4205,45.4293,27750.0
2021-10-28 14:15:00,51.25,51.28,51.25,51.27,39426.0,45.4205,45.4471,45.4205,45.4382,39426.0
2021-10-28 14:20:00,51.27,51.28,51.26,51.27,27270.0,45.4382,45.4471,45.4293,45.4382,27270.0
2021-10-28 14:25:00,51.27,51.28,51.25,51.26,21192.0,45.4382,45.4471,45.4205,45.4293,21192.0
2021-10-28 14:30:00,51.26,51.26,51.24,51.24,23394.0,45.4293,45.4293,45.4116,45.4116,23394.0
2021-10-28 14:35:00,51.24,51.26,51.24,51.24,19095.0,45.4116,45.4293,45.4116,45.4116,19095.0
2021-10-28 14:40:00,51.24,51.24,51.21,51.23,28663.0,45.4116,45.4116,45.385,45.4027,28663.0
2021-10-28 14:45:00,51.23,51.25,51.22,51.25,42341.0,45.4027,45.4205,45.3939,45.4205,42341.0
2021-10-28 14:50:00,51.25,51.25,51.21,51.22,55092.0,45.4205,45.4205,45.385,45.3939,55092.0
2021-10-28 14:55:00,51.22,51.24,51.21,51.23,77796.0,45.3939,45.4116,45.385,45.4027,77796.0
2021-10-28 15:00:00,51.23,51.24,51.19,51.2,45425.0,45.4027,45.4116,45.3673,45.3762,45425.0
2021-10-28 15:05:00,51.2,51.23,51.19,51.23,35623.0,45.3762,45.4027,45.3673,45.4027,35623.0
2021-10-28 15:10:00,51.22,51.23,51.21,51.23,34172.0,45.3939,45.4027,45.385,45.4027,34172.0
2021-10-28 15:15:00,51.22,51.26,51.21,51.26,49081.0,45.3939,45.4293,45.385,45.4293,49081.0
2021-10-28 15:20:00,51.26,51.27,51.24,51.25,96752.0,45.4293,45.4382,45.4116,45.4205,96752.0
2021-10-28 15:25:00,51.25,51.26,51.24,51.25,103055.0,45.4205,45.4293,45.4116,45.4205,103055.0
2021-10-28 15:30:00,51.25,51.27,51.24,51.24,267048.0,45.4205,45.4382,45.4116,45.4116,267048.0
2021-10-28 15:35:00,51.24,51.26,51.24,51.24,28109.0,45.4116,45.4293,45.4116,45.4116,28109.0
2021-10-28 15:40:00,51.25,51.26,51.23,51.24,113080.0,45.4205,45.4293,45.4027,45.4116,113080.0
2021-10-28 15:45:00,51.24,51.26,51.23,51.25,136450.0,45.4116,45.4293,45.4027,45.4205,136450.0
2021-10-28 15:50:00,51.25,51.27,51.23,51.27,189060.0,45.4205,45.4382,45.4027,45.4382,189060.0
2021-10-28 15:55:00,51.27,51.34,51.26,51.32,354914.0,45.4382,45.5002,45.4293,45.4825,354914.0
2021-10-29 09:30:00,50.81,50.89,50.8,50.82,321027.0,45.0305,45.1014,45.0216,45.0394,321027.0
2021-10-29 09:35:00,50.81,50.86,50.79,50.83,149861.0,45.0305,45.0748,45.0128,45.0482,149861.0
2021-10-29 09:40:00,50.83,50.83,50.74,50.76,302537.0,45.0482,45.0482,44.9685,44.9862,302537.0
2021-10-29 09:45:00,50.76,50.77,50.7,50.71,139904.0,44.9862,44.9951,44.933,44.9419,139904.0
2021-10-29 09:50:00,50.71,50.74,50.67,50.71,204091.0,44.9419,44.9685,44.9064,44.9419,204091.0
2021-10-29 09:55:00,50.7,50.77,50.69,50.7,110351.0,44.933,44.9951,44.9242,44.933,110351.0
2021-10-29 10:00:00,50.7,50.71,50.65,50.67,258036.0,44.933,44.9419,44.8887,44.9064,258036.0
2021-10-29 10:05:00,50.66,50.7,50.66,50.68,95292.0,44.8976,44.933,44.8976,44.9153,95292.0
2021-10-29 10:10:00,50.68,50.68,50.61,50.62,133813.0,44.9153,44.9153,44.8533,44.8621,133813.0
2021-10-29 10:15:00,50.63,50.64,50.53,50.53,233518.0,44.871,44.8798,44.7824,44.7824,233518.0
2021-10-29 10:20:00,50.54,50.62,50.54,50.6,276067.0,44.7912,44.8621,44.7912,44.8444,276067.0
2021-10-29 10:25:00,50.6,50.63,50.59,50.61,95002.0,44.8444,44.871,44.8355,44.8533,95002.0
2021-10-29 10:30:00,50.61,50.66,50.59,50.66,140239.0,44.8533,44.8976,44.8355,44.8976,140239.0
2021-10-29 10:35:00,50.66,50.67,50.61,50.66,173919.0,44.8976,44.9064,44.8533,44.8976,173919.0
2021-10-29 10:40:00,50.67,50.68,50.64,50.66,165287.0,44.9064,44.9153,44.8798,44.8976,165287.0
2021-10-29 10:45:00,50.66,50.68,50.64,50.66,154214.0,44.8976,44.9153,44.8798,44.8976,154214.0
2021-10-29 10:50:00,50.66,50.67,50.61,50.62,129289.0,44.8976,44.9064,44.8533,44.8621,129289.0
2021-10-29 10:55:00,50.62,50.67,50.61,50.65,95553.0,44.8621,44.9064,44.8533,44.8887,95553.0
2021-10-29 11:00:00,50.65,50.68,50.64,50.66,80802.0,44.8887,44.9153,44.8798,44.8976,80802.0
2021-10-29 11:05:00,50.66,50.71,50.64,50.71,115770.0,44.8976,44.9419,44.8798,44.9419,115770.0
2021-10-29 11:10:00,50.7,50.74,50.7,50.72,132998.0,44.933,44.9685,44.933,44.9507,132998.0
2021-10-29 11:15:00,50.71,50.72,50.68,50.69,189030.0,44.9419,44.9507,44.9153,44.9242,189030.0
2021-10-29 11:20:00,50.7,50.71,50.68,50.7,66936.0,44.933,44.9419,44.9153,44.933,66936.0
2021-10-29 11:25:00,50.7,50.71,50.66,50.66,107745.0,44.933,44.9419,44.8976,44.8976,107745.0
2021-10-29 11:30:00,50.66,50.71,50.66,50.69,70278.0,44.8976,44.9419,44.8976,44.9242,70278.0
2021-10-29 11:35:00,50.69,50.71,50.68,50.7,105714.0,44.9242,44.9419,44.9153,44.933,105714.0
2021-10-29 11:40:00,50.69,50.7,50.67,50.68,54007.0,44.9242,44.933,44.9064,44.9153,54007.0
2021-10-29 11:45:00,50.68,50.68,50.65,50.66,78482.0,44.9153,44.9153,44.8887,44.8976,78482.0
2021-10-29 11:50:00,50.66,50.67,50.65,50.65,103937.0,44.8976,44.9064,44.8887,44.8887,103937.0
2021-10-29 11:55:00,50.64,50.66,50.63,50.63,49784.0,44.8798,44.8976,44.871,44.871,49784.0
2021-10-29 12:00:00,50.64,50.66,50.63,50.66,46817.0,44.8798,44.8976,44.871,44.8976,46817.0
2021-10-29 12:05:00,50.66,50.66,50.63,50.64,69245.0,44.8976,44.8976,44.871,44.8798,69245.0
2021-10-29 12:10:00,50.65,50.65,50.63,50.64,22512.0,44.8887,44.8887,44.871,44.8798,22512.0
2021-10-29 12:15:00,50.64,50.65,50.61,50.64,78647.0,44.8798,44.8887,44.8533,44.8798,78647.0
2021-10-29 12:20:00,50.64,50.66,50.63,50.65,61610.0,44.8798,44.8976,44.871,44.8887,61610.0
2021-10-29 12:25:00,50.64,50.64,50.6,50.62,98092.0,44.8798,44.8798,44.8444,44.8621,98092.0
2021-10-29 12:30:00,50.62,50.64,50.61,50.63,50775.0,44.8621,44.8798,44.8533,44.871,50775.0
2021-10-29 12:35:00,50.64,50.64,50.61,50.63,76274.0,44.8798,44.8798,44.8533,44.871,76274.0
2021-10-29 12:40:00,50.62,50.65,50.62,50.65,31118.0,44.8621,44.8887,44.8621,44.8887,31118.0
2021-10-29 12:45:00,50.65,50.67,50.65,50.66,33417.0,44.8887,44.9064,44.8887,44.8976,33417.0
2021-10-29 12:50:00,50.65,50.65,50.63,50.65,49971.0,44.8887,44.8887,44.871,44.8887,49971.0
2021-10-29 12:55:00,50.65,50.65,50.63,50.63,98454.0,44.8887,44.8887,44.871,44.871,98454.0
2021-10-29 13:00:00,50.64,50.68,50.63,50.68,105052.0,44.8798,44.9153,44.871,44.9153,105052.0
2021-10-29 13:05:00,50.68,50.68,50.65,50.66,44968.0,44.9153,44.9153,44.8887,44.8976,44968.0
2021-10-29 13:10:00,50.66,50.68,50.65,50.68,38302.0,44.8976,44.9153,44.8887,44.9153,38302.0
2021-10-29 13:15:00,50.67,50.69,50.65,50.69,36529.0,44.9064,44.9242,44.8887,44.9242,36529.0
2021-10-29 13:20:00,50.68,50.69,50.66,50.69,31633.0,44.9153,44.9242,44.8976,44.9242,31633.0
2021-10-29 13:25:00,50.69,50.7,50.68,50.7,52577.0,44.9242,44.933,44.9153,44.933,52577.0
2021-10-29 13:30:00,50.7,50.7,50.64,50.65,103071.0,44.933,44.933,44.8798,44.8887,103071.0
2021-10-29 13:35:00,50.65,50.66,50.6,50.61,177447.0,44.8887,44.8976,44.8444,44.8533,177447.0
2021-10-29 13:40:00,50.61,50.66,50.6,50.65,109706.0,44.8533,44.8976,44.8444,44.8887,109706.0
2021-10-29 13:45:00,50.64,50.64,50.57,50.58,84547.0,44.8798,44.8798,44.8178,44.8267,84547.0
2021-10-29 13:50:00,50.59,50.59,50.56,50.57,114285.0,44.8355,44.8355,44.8089,44.8178,114285.0
2021-10-29 13:55:00,50.57,50.58,50.55,50.58,64137.0,44.8178,44.8267,44.8001,44.8267,64137.0
2021-10-29 14:00:00,50.57,50.58,50.55,50.56,152099.0,44.8178,44.8267,44.8001,44.8089,152099.0
2021-10-29 14:05:00,50.57,50.58,50.55,50.57,66775.0,44.8178,44.8267,44.8001,44.8178,66775.0
2021-10-29 14:10:00,50.57,50.58,50.55,50.56,53742.0,44.8178,44.8267,44.8001,44.8089,53742.0
2021-10-29 14:15:00,50.57,50.57,50.54,50.55,68643.0,44.8178,44.8178,44.7912,44.8001,68643.0
2021-10-29 14:20:00,50.55,50.56,50.5,50.5,459948.0,44.8001,44.8089,44.7558,44.7558,459948.0
2021-10-29 14:25:00,50.5,50.5,50.47,50.48,124751.0,44.7558,44.7558,44.7292,44.738,124751.0
2021-10-29 14:30:00,50.47,50.51,50.45,50.51,98795.0,44.7292,44.7646,44.7115,44.7646,98795.0
2021-10-29 14:35:00,50.5,50.55,50.5,50.53,108315.0,44.7558,44.8001,44.7558,44.7824,108315.0
2021-10-29 14:40:00,50.53,50.54,50.51,50.54,35265.0,44.7824,44.7912,44.7646,44.7912,35265.0
2021-10-29 14:45:00,50.55,50.61,50.54,50.6,112786.0,44.8001,44.8533,44.7912,44.8444,112786.0
2021-10-29 14:50:00,50.6,50.63,50.58,50.6,143235.0,44.8444,44.871,44.8267,44.8444,143235.0
2021-10-29 14:55:00,50.61,50.62,50.57,50.59,39435.0,44.8533,44.8621,44.8178,44.8355,39435.0
2021-10-29 15:00:00,50.59,50.6,50.56,50.58,88485.0,44.8355,44.8444,44.8089,44.8267,88485.0
2021-10-29 15:05:00,50.58,50.61,50.58,50.6,266101.0,44.8267,44.8533,44.8267,44.8444,266101.0
2021-10-29 15:10:00,50.6,50.62,50.59,50.61,142483.0,44.8444,44.8621,44.8355,44.8533,142483.0
2021-10-29 15:15:00,50.61,50.62,50.58,50.6,104538.0,44.8533,44.8621,44.8267,44.8444,104538.0
2021-10-29 15:20:00,50.6,50.62,50.57,50.57,54996.0,44.8444,44.8621,44.8178,44.8178,54996.0
2021-10-29 15:25:00,50.58,50.58,50.52,50.53,227318.0,44.8267,44.8267,44.7735,44.7824,227318.0
2021-10-29 15:30:00,50.53,50.56,50.52,50.55,401983.0,44.7824,44.8089,44.7735,44.8001,401983.0
2021-10-29 15:35:00,50.55,50.58,50.54,50.57,141482.0,44.8001,44.8267,44.7912,44.8178,141482.0
2021-10-29 15:40:00,50.57,50.61,50.56,50.6,166408.0,44.8178,44.8533,44.8089,44.8444,166408.0
2021-10-29 15:45:00,50.6,50.62,50.59,50.6,102931.0,44.8444,44.8621,44.8355,44.8444,102931.0
2021-10-29 15:50:00,50.59,50.64,50.58,50.64,258375.0,44.8355,44.8798,44.8267,44.8798,258375.0
2021-10-29 15:55:00,50.64,50.69,50.62,50.68,977391.0,44.8798,44.9242,44.8621,44.9153,977391.0
2021-11-01 09:30:00,50.7,50.84,50.66,50.84,712883.0,44.933,45.0571,44.8976,45.0571,712883.0
2021-11-01 09:35:00,50.84,50.97,50.81,50.96,230684.0,45.0571,45.1723,45.0305,45.1634,230684.0
2021-11-01 09:40:00,50.96,51.03,50.94,51.02,197451.0,45.1634,45.2255,45.1457,45.2166,197451.0
2021-11-01 09:45:00,51.02,51.07,50.99,51.02,2630469.0,45.2166,45.2609,45.19,45.2166,2630469.0
2021-11-01 09:50:00,51.01,51.06,50.99,51.0,265482.0,45.2078,45.2521,45.19,45.1989,265482.0
2021-11-01 09:55:00,51.01,51.02,50.93,50.95,183654.0,45.2078,45.2166,45.1369,45.1546,183654.0
2021-11-01 10:00:00,50.95,50.96,50.88,50.91,321484.0,45.1546,45.1634,45.0925,45.1191,321484.0
2021-11-01 10:05:00,50.91,51.02,50.91,51.02,238477.0,45.1191,45.2166,45.1191,45.2166,238477.0
2021-11-01 10:10:00,51.01,51.05,50.98,51.02,212637.0,45.2078,45.2432,45.1812,45.2166,212637.0
2021-11-01 10:15:00,51.02,51.06,51.01,51.05,169192.0,45.2166,45.2521,45.2078,45.2432,169192.0
2021-11-01 10:20:00,51.05,51.06,51.01,51.02,143151.0,45.2432,45.2521,45.2078,45.2166,143151.0
2021-11-01 10:25:00,51.02,51.05,51.02,51.02,228454.0,45.2166,45.2432,45.2166,45.2166,228454.0
2021-11-01 10:30:00,51.03,51.05,51.0,51.03,170083.0,45.2255,45.2432,45.1989,45.2255,170083.0
2021-11-01 10:35:00,51.03,51.05,50.96,50.98,229868.0,45.2255,45.2432,45.1634,45.1812,229868.0
2021-11-01 10:40:00,50.98,50.99,50.95,50.98,178333.0,45.1812,45.19,45.1546,45.1812,178333.0
2021-11-01 10:45:00,50.97,51.03,50.96,51.0,206376.0,45.1723,45.2255,45.1634,45.1989,206376.0
2021-11-01 10:50:00,51.0,51.0,50.95,50.95,225460.0,45.1989,45.1989,45.1546,45.1546,225460.0
2021-11-01 10:55:00,50.94,50.99,50.93,50.97,134413.0,45.1457,45.19,45.1369,45.1723,134413.0
2021-11-01 11:00:00,50.97,51.02,50.97,51.0,66150.0,45.1723,45.2166,45.1723,45.1989,66150.0
2021-11-01 11:05:00,51.0,51.03,50.99,51.02,165791.0,45.1989,45.2255,45.19,45.2166,165791.0
2021-11-01 11:10:00,51.02,51.04,51.0,51.02,153005.0,45.2166,45.2343,45.1989,45.2166,153005.0
2021-11-01 11:15:00,51.02,51.05,51.01,51.04,165684.0,45.2166,45.2432,45.2078,45.2343,165684.0
2021-11-01 11:20:00,51.04,51.06,51.03,51.05,59994.0,45.2343,45.2521,45.2255,45.2432,59994.0
2021-11-01 11:25:00,51.05,51.06,51.01,51.03,176151.0,45.2432,45.2521,45.2078,45.2255,176151.0
2021-11-01 11:30:00,51.03,51.07,51.03,51.07,51733.0,45.2255,45.2609,45.2255,45.2609,51733.0
2021-11-01 11:35:00,51.08,51.08,51.05,51.07,96952.0,45.2698,45.2698,45.2432,45.2609,96952.0
2021-11-01 11:40:00,51.07,51.09,51.06,51.09,239926.0,45.2609,45.2787,45.2521,45.2787,239926.0
2021-11-01 11:45:00,51.08,51.09,51.06,51.09,80860.0,45.2698,45.2787,45.2521,45.2787,80860.0
2021-11-01 11:50:00,51.09,51.1,51.08,51.09,95651.0,45.2787,45.2875,45.2698,45.2787,95651.0
2021-11-01 11:55:00,51.09,51.11,51.08,51.1,94011.0,45.2787,45.2964,45.2698,45.2875,94011.0
2021-11-01 12:00:00,51.11,51.12,51.1,51.11,40550.0,45.2964,45.3053,45.2875,45.2964,40550.0
2021-11-01 12:05:00,51.11,51.12,51.1,51.11,52610.0,45.2964,45.3053,45.2875,45.2964,52610.0
2021-11-01 12:10:00,51.11,51.12,51.09,51.11,68364.0,45.2964,45.3053,45.2787,45.2964,68364.0
2021-11-01 12:15:00,51.11,51.11,51.08,51.09,38288.0,45.2964,45.2964,45.2698,45.2787,38288.0
2021-11-01 12:20:00,51.09,51.1,51.06,51.07,64422.0,45.2787,45.2875,45.2521,45.2609,64422.0
2021-11-01 12:25:00,51.07,51.09,51.05,51.08,52295.0,45.2609,45.2787,45.2432,45.2698,52295.0
2021-11-01 12:30:00,51.09,51.1,51.07,51.07,81363.0,45.2787,45.2875,45.2609,45.2609,81363.0
2021-11-01 12:35:00,51.07,51.09,51.06,51.08,95347.0,45.2609,45.2787,45.2521,45.2698,95347.0
2021-11-01 12:40:00,51.09,51.09,51.07,51.08,62255.0,45.2787,45.2787,45.2609,45.2698,62255.0
2021-11-01 12:45:00,51.09,51.09,51.07,51.08,70980.0,45.2787,45.2787,45.2609,45.2698,70980.0
2021-11-01 12:50:00,51.09,51.11,51.08,51.11,36795.0,45.2787,45.2964,45.2698,45.2964,36795.0
2021-11-01 12:55:00,51.1,51.12,51.1,51.1,76541.0,45.2875,45.3053,45.2875,45.2875,76541.0
2021-11-01 13:00:00,51.11,51.12,51.09,51.1,60466.0,45.2964,45.3053,45.2787,45.2875,60466.0
2021-11-01 13:05:00,51.09,51.12,51.09,51.09,124581.0,45.2787,45.3053,45.2787,45.2787,124581.0
2021-11-01 13:10:00,51.1,51.11,51.08,51.1,108680.0,45.2875,45.2964,45.2698,45.2875,108680.0
2021-11-01 13:15:00,51.1,51.12,51.1,51.1,66909.0,45.2875,45.3053,45.2875,45.2875,66909.0
2021-11-01 13:20:00,51.11,51.11,51.07,51.08,26118.0,45.2964,45.2964,45.2609,45.2698,26118.0
2021-11-01 13:25:00,51.07,51.09,51.05,51.08,54095.0,45.2609,45.2787,45.2432,45.2698,54095.0
2021-11-01 13:30:00,51.07,51.07,51.05,51.07,70161.0,45.2609,45.2609,45.2432,45.2609,70161.0
2021-11-01 13:35:00,51.07,51.11,51.07,51.1,102020.0,45.2609,45.2964,45.2609,45.2875,102020.0
2021-11-01 13:40:00,51.09,51.1,51.03,51.05,87717.0,45.2787,45.2875,45.2255,45.2432,87717.0
2021-11-01 13:45:00,51.05,51.07,51.04,51.06,48596.0,45.2432,45.2609,45.2343,45.2521,48596.0
2021-11-01 13:50:00,51.06,51.07,51.05,51.05,60050.0,45.2521,45.2609,45.2432,45.2432,60050.0
2021-11-01 13:55:00,51.05,51.08,51.05,51.07,93494.0,45.2432,45.2698,45.2432,45.2609,93494.0
2021-11-01 14:00:00,51.06,51.08,51.05,51.06,76761.0,45.2521,45.2698,45.2432,45.2521,76761.0
2021-11-01 14:05:00,51.06,51.07,51.04,51.05,100288.0,45.2521,45.2609,45.2343,45.2432,100288.0
2021-11-01 14:10:00,51.05,51.08,51.03,51.04,130867.0,45.2432,45.2698,45.2255,45.2343,130867.0
2021-11-01 14:15:00,51.03,51.04,51.01,51.02,97274.0,45.2255,45.2343,45.2078,45.2166,97274.0
2021-11-01 14:20:00,51.02,51.06,51.01,51.05,73074.0,45.2166,45.2521,45.2078,45.2432,73074.0
2021-11-01 14:25:00,51.05,51.06,51.03,51.05,68422.0,45.2432,45.2521,45.2255,45.2432,68422.0
2021-11-01 14:30:00,51.04,51.05,51.03,51.04,58790.0,45.2343,45.2432,45.2255,45.2343,58790.0
2021-11-01 14:35:00,51.04,51.05,51.03,51.03,78136.0,45.2343,45.2432,45.2255,45.2255,78136.0
2021-11-01 14:40:00,51.04,51.06,51.03,51.06,46648.0,45.2343,45.2521,45.2255,45.2521,46648.0
2021-11-01 14:45:00,51.05,51.08,51.05,51.06,88772.0,45.2432,45.2698,45.2432,45.2521,88772.0
2021-11-01 14:50:00,51.06,51.07,51.04,51.05,174847.0,45.2521,45.2609,45.2343,45.2432,174847.0
2021-11-01 14:55:00,51.05,51.06,51.04,51.04,107300.0,45.2432,45.2521,45.2343,45.2343,107300.0
2021-11-01 15:00:00,51.05,51.07,51.03,51.06,42913.0,45.2432,45.2609,45.2255,45.2521,42913.0
2021-11-01 15:05:00,51.07,51.08,51.06,51.08,57514.0,45.2609,45.2698,45.2521,45.2698,57514.0
2021-11-01 15:10:00,51.08,51.1,51.08,51.1,58506.0,45.2698,45.2875,45.2698,45.2875,58506.0
2021-11-01 15:15:00,51.1,51.1,51.09,51.09,54230.0,45.2875,45.2875,45.2787,45.2787,54230.0
2021-11-01 15:20:00,51.1,51.11,51.07,51.11,136154.0,45.2875,45.2964,45.2609,45.2964,136154.0
2021-11-01 15:25:00,51.11,51.11,51.08,51.08,53912.0,45.2964,45.2964,45.2698,45.2698,53912.0
2021-11-01 15:30:00,51.09,51.12,51.08,51.11,44080.0,45.2787,45.3053,45.2698,45.2964,44080.0
2021-11-01 15:35:00,51.11,51.11,51.08,51.08,65865.0,45.2964,45.2964,45.2698,45.2698,65865.0
2021-11-01 15:40:00,51.09,51.11,51.07,51.11,125194.0,45.2787,45.2964,45.2609,45.2964,125194.0
2021-11-01 15:45:00,51.11,51.12,51.1,51.12,141022.0,45.2964,45.3053,45.2875,45.3053,141022.0
2021-11-01 15:50:00,51.12,51.14,51.11,51.12,254493.0,45.3053,45.323,45.2964,45.3053,254493.0
2021-11-01 15:55:00,51.12,51.15,51.1,51.15,224898.0,45.3053,45.3318,45.2875,45.3318,224898.0
2021-11-02 09:30:00,50.67,50.71,50.58,50.62,453425.0,44.9064,44.9419,44.8267,44.8621,453425.0
2021-11-02 09:35:00,50.63,50.66,50.58,50.64,120621.0,44.871,44.8976,44.8267,44.8798,120621.0
2021-11-02 09:40:00,50.64,50.65,50.6,50.62,132808.0,44.8798,44.8887,44.8444,44.8621,132808.0
2021-11-02 09:45:00,50.62,50.62,50.58,50.6,110172.0,44.8621,44.8621,44.8267,44.8444,110172.0
2021-11-02 09:50:00,50.59,50.65,50.57,50.65,168637.0,44.8355,44.8887,44.8178,44.8887,168637.0
2021-11-02 09:55:00,50.65,50.66,50.62,50.64,95148.0,44.8887,44.8976,44.8621,44.8798,95148.0
2021-11-02 10:00:00,50.64,50.66,50.63,50.64,86831.0,44.8798,44.8976,44.871,44.8798,86831.0
2021-11-02 10:05:00,50.65,50.69,50.63,50.64,74211.0,44.8887,44.9242,44.871,44.8798,74211.0
2021-11-02 10:10:00,50.65,50.66,50.59,50.6,54156.0,44.8887,44.8976,44.8355,44.8444,54156.0
2021-11-02 10:15:00,50.6,50.63,50.58,50.6,209471.0,44.8444,44.871,44.8267,44.8444,209471.0
2021-11-02 10:20:00,50.61,50.62,50.58,50.6,108636.0,44.8533,44.8621,44.8267,44.8444,108636.0
2021-11-02 10:25:00,50.6,50.63,50.59,50.61,192582.0,44.8444,44.871,44.8355,44.8533,192582.0
2021-11-02 10:30:00,50.61,50.62,50.58,50.6,210661.0,44.8533,44.8621,44.8267,44.8444,210661.0
2021-11-02 10:35:00,50.6,50.64,50.59,50.64,174996.0,44.8444,44.8798,44.8355,44.8798,174996.0
2021-11-02 10:40:00,50.64,50.64,50.58,50.58,225114.0,44.8798,44.8798,44.8267,44.8267,225114.0
2021-11-02 10:45:00,50.59,50.6,50.56,50.59,107197.0,44.8355,44.8444,44.8089,44.8355,107197.0
2021-11-02 10:50:00,50.59,50.6,50.57,50.59,65744.0,44.8355,44.8444,44.8178,44.8355,65744.0
2021-11-02 10:55:00,50.59,50.61,50.58,50.59,116391.0,44.8355,44.8533,44.8267,44.8355,116391.0
2021-11-02 11:00:00,50.6,50.66,50.59,50.65,53583.0,44.8444,44.8976,44.8355,44.8887,53583.0
2021-11-02 11:05:00,50.65,50.66,50.63,50.64,132609.0,44.8887,44.8976,44.871,44.8798,132609.0
2021-11-02 11:10:00,50.64,50.65,50.62,50.65,50214.0,44.8798,44.8887,44.8621,44.8887,50214.0
2021-11-02 11:15:00,50.64,50.68,50.64,50.68,89813.0,44.8798,44.9153,44.8798,44.9153,89813.0
2021-11-02 11:20:00,50.68,50.7,50.66,50.67,46074.0,44.9153,44.933,44.8976,44.9064,46074.0
2021-11-02 11:25:00,50.67,50.69,50.66,50.69,52201.0,44.9064,44.9242,44.8976,44.9242,52201.0
2021-11-02 11:30:00,50.69,50.69,50.63,50.64,46659.0,44.9242,44.9242,44.871,44.8798,46659.0
2021-11-02 11:35:00,50.63,50.64,50.61,50.63,29080.0,44.871,44.8798,44.8533,44.871,29080.0
2021-11-02 11:40:00,50.63,50.69,50.63,50.69,45269.0,44.871,44.9242,44.871,44.9242,45269.0
2021-11-02 11:45:00,50.69,50.71,50.66,50.67,94895.0,44.9242,44.9419,44.8976,44.9064,94895.0
2021-11-02 11:50:00,50.66,50.68,50.65,50.65,74717.0,44.8976,44.9153,44.8887,44.8887,74717.0
2021-11-02 11:55:00,50.65,50.65,50.63,50.63,41289.0,44.8887,44.8887,44.871,44.871,41289.0
2021-11-02 12:00:00,50.64,50.64,50.6,50.61,68557.0,44.8798,44.8798,44.8444,44.8533,68557.0
2021-11-02 12:05:00,50.61,50.62,50.58,50.59,115500.0,44.8533,44.8621,44.8267,44.8355,115500.0
2021-11-02 12:10:00,50.59,50.61,50.58,50.6,156874.0,44.8355,44.8533,44.8267,44.8444,156874.0
2021-11-02 12:15:00,50.6,50.61,50.58,50.61,77216.0,44.8444,44.8533,44.8267,44.8533,77216.0
2021-11-02 12:20:00,50.6,50.62,50.58,50.59,52865.0,44.8444,44.8621,44.8267,44.8355,52865.0
2021-11-02 12:25:00,50.59,50.6,50.57,50.57,72337.0,44.8355,44.8444,44.8178,44.8178,72337.0
2021-11-02 12:30:00,50.57,50.58,50.55,50.56,46836.0,44.8178,44.8267,44.8001,44.8089,46836.0
2021-11-02 12:35:00,50.56,50.56,50.54,50.55,60671.0,44.8089,44.8089,44.7912,44.8001,60671.0
2021-11-02 12:40:00,50.56,50.56,50.54,50.56,85356.0,44.8089,44.8089,44.7912,44.8089,85356.0
2021-11-02 12:45:00,50.56,50.59,50.56,50.59,178023.0,44.8089,44.8355,44.8089,44.8355,178023.0
2021-11-02 12:50:00,50.59,50.6,50.58,50.6,47687.0,44.8355,44.8444,44.8267,44.8444,47687.0
2021-11-02 12:55:00,50.6,50.6,50.57,50.57,41635.0,44.8444,44.8444,44.8178,44.8178,41635.0
2021-11-02 13:00:00,50.58,50.59,50.56,50.59,47882.0,44.8267,44.8355,44.8089,44.8355,47882.0
2021-11-02 13:05:00,50.58,50.59,50.57,50.58,46419.0,44.8267,44.8355,44.8178,44.8267,46419.0
2021-11-02 13:10:00,50.59,50.62,50.58,50.61,84076.0,44.8355,44.8621,44.8267,44.8533,84076.0
2021-11-02 13:15:00,50.61,50.62,50.61,50.61,14929.0,44.8533,44.8621,44.8533,44.8533,14929.0
2021-11-02 13:20:00,50.62,50.62,50.61,50.61,36490.0,44.8621,44.8621,44.8533,44.8533,36490.0
2021-11-02 13:25:00,50.62,50.62,50.56,50.56,53479.0,44.8621,44.8621,44.8089,44.8089,53479.0
2021-11-02 13:30:00,50.57,50.57,50.54,50.55,76192.0,44.8178,44.8178,44.7912,44.8001,76192.0
2021-11-02 13:35:00,50.54,50.56,50.53,50.56,30293.0,44.7912,44.8089,44.7824,44.8089,30293.0
2021-11-02 13:40:00,50.56,50.58,50.55,50.58,80931.0,44.8089,44.8267,44.8001,44.8267,80931.0
2021-11-02 13:45:00,50.58,50.58,50.57,50.57,29021.0,44.8267,44.8267,44.8178,44.8178,29021.0
2021-11-02 13:50:00,50.57,50.59,50.56,50.58,53955.0,44.8178,44.8355,44.8089,44.8267,53955.0
2021-11-02 13:55:00,50.58,50.59,50.57,50.58,96409.0,44.8267,44.8355,44.8178,44.8267,96409.0
2021-11-02 14:00:00,50.57,50.58,50.56,50.58,36786.0,44.8178,44.8267,44.8089,44.8267,36786.0
2021-11-02 14:05:00,50.58,50.58,50.55,50.56,73573.0,44.8267,44.8267,44.8001,44.8089,73573.0
2021-11-02 14:10:00,50.55,50.56,50.54,50.55,102394.0,44.8001,44.8089,44.7912,44.8001,102394.0
2021-11-02 14:15:00,50.55,50.59,50.55,50.57,58176.0,44.8001,44.8355,44.8001,44.8178,58176.0
2021-11-02 14:20:00,50.58,50.59,50.55,50.56,79105.0,44.8267,44.8355,44.8001,44.8089,79105.0
2021-11-02 14:25:00,50.56,50.57,50.55,50.56,21331.0,44.8089,44.8178,44.8001,44.8089,21331.0
2021-11-02 14:30:00,50.55,50.57,50.55,50.56,140534.0,44.8001,44.8178,44.8001,44.8089,140534.0
2021-11-02 14:35:00,50.57,50.59,50.56,50.58,77940.0,44.8178,44.8355,44.8089,44.8267,77940.0
2021-11-02 14:40:00,50.59,50.6,50.58,50.6,54193.0,44.8355,44.8444,44.8267,44.8444,54193.0
2021-11-02 14:45:00,50.6,50.61,50.59,50.6,129357.0,44.8444,44.8533,44.8355,44.8444,129357.0
2021-11-02 14:50:00,50.6,50.61,50.58,50.59,58592.0,44.8444,44.8533,44.8267,44.8355,58592.0
2021-11-02 14:55:00,50.59,50.6,50.58,50.6,33689.0,44.8355,44.8444,44.8267,44.8444,33689.0
2021-11-02 15:00:00,50.6,50.61,50.59,50.61,47689.0,44.8444,44.8533,44.8355,44.8533,47689.0
2021-11-02 15:05:00,50.61,50.62,50.6,50.61,70145.0,44.8533,44.8621,44.8444,44.8533,70145.0
2021-11-02 15:10:00,50.61,50.62,50.6,50.61,41778.0,44.8533,44.8621,44.8444,44.8533,41778.0
2021-11-02 15:15:00,50.61,50.61,50.59,50.6,83169.0,44.8533,44.8533,44.8355,44.8444,83169.0
2021-11-02 15:20:00,50.6,50.6,50.59,50.6,26549.0,44.8444,44.8444,44.8355,44.8444,26549.0
2021-11-02 15:25:00,50.6,50.6,50.58,50.6,103817.0,44.8444,44.8444,44.8267,44.8444,103817.0
2021-11-02 15:30:00,50.6,50.61,50.59,50.61,208940.0,44.8444,44.8533,44.8355,44.8533,208940.0
2021-11-02 15:35:00,50.61,50.62,50.6,50.61,192711.0,44.8533,44.8621,44.8444,44.8533,192711.0
2021-11-02 15:40:00,50.61,50.61,50.6,50.61,143524.0,44.8533,44.8533,44.8444,44.8533,143524.0
2021-11-02 15:45:00,50.61,50.61,50.59,50.61,295003.0,44.8533,44.8533,44.8355,44.8533,295003.0
2021-11-02 15:50:00,50.6,50.61,50.57,50.6,404394.0,44.8444,44.8533,44.8178,44.8444,404394.0
2021-11-02 15:55:00,50.6,50.63,50.58,50.63,371744.0,44.8444,44.871,44.8267,44.871,371744.0
2021-11-03 09:30:00,50.67,50.68,50.61,50.63,206033.0,44.9064,44.9153,44.8533,44.871,206033.0
2021-11-03 09:35:00,50.64,50.64,50.54,50.55,103074.0,44.8798,44.8798,44.7912,44.8001,103074.0
2021-11-03 09:40:00,50.54,50.58,50.53,50.55,157692.0,44.7912,44.8267,44.7824,44.8001,157692.0
2021-11-03 09:45:00,50.55,50.59,50.55,50.59,93600.0,44.8001,44.8355,44.8001,44.8355,93600.0
2021-11-03 09:50:00,50.59,50.59,50.57,50.59,69992.0,44.8355,44.8355,44.8178,44.8355,69992.0
2021-11-03 09:55:00,50.58,50.61,50.56,50.6,78860.0,44.8267,44.8533,44.8089,44.8444,78860.0
2021-11-03 10:00:00,50.59,50.6,50.51,50.56,207450.0,44.8355,44.8444,44.7646,44.8089,207450.0
2021-11-03 10:05:00,50.56,50.58,50.51,50.54,147933.0,44.8089,44.8267,44.7646,44.7912,147933.0
2021-11-03 10:10:00,50.54,50.58,50.52,50.57,91838.0,44.7912,44.8267,44.7735,44.8178,91838.0
2021-11-03 10:15:00,50.56,50.59,50.56,50.59,123043.0,44.8089,44.8355,44.8089,44.8355,123043.0
2021-11-03 10:20:00,50.59,50.65,50.58,50.63,139592.0,44.8355,44.8887,44.8267,44.871,139592.0
2021-11-03 10:25:00,50.64,50.65,50.6,50.6,89567.0,44.8798,44.8887,44.8444,44.8444,89567.0
2021-11-03 10:30:00,50.6,50.63,50.59,50.63,43331.0,44.8444,44.871,44.8355,44.871,43331.0
2021-11-03 10:35:00,50.63,50.64,50.61,50.63,116922.0,44.871,44.8798,44.8533,44.871,116922.0
2021-11-03 10:40:00,50.63,50.65,50.62,50.64,66200.0,44.871,44.8887,44.8621,44.8798,66200.0
2021-11-03 10:45:00,50.64,50.68,50.64,50.66,96142.0,44.8798,44.9153,44.8798,44.8976,96142.0
2021-11-03 10:50:00,50.66,50.69,50.66,50.68,53008.0,44.8976,44.9242,44.8976,44.9153,53008.0
2021-11-03 10:55:00,50.68,50.68,50.65,50.65,73009.0,44.9153,44.9153,44.8887,44.8887,73009.0
2021-11-03 11:00:00,50.64,50.65,50.59,50.6,81298.0,44.8798,44.8887,44.8355,44.8444,81298.0
2021-11-03 11:05:00,50.59,50.6,50.57,50.57,85798.0,44.8355,44.8444,44.8178,44.8178,85798.0
2021-11-03 11:10:00,50.57,50.59,50.56,50.57,92617.0,44.8178,44.8355,44.8089,44.8178,92617.0
2021-11-03 11:15:00,50.58,50.62,50.58,50.62,59772.0,44.8267,44.8621,44.8267,44.8621,59772.0
2021-11-03 11:20:00,50.62,50.63,50.59,50.6,75145.0,44.8621,44.871,44.8355,44.8444,75145.0
2021-11-03 11:25:00,50.6,50.63,50.59,50.62,74350.0,44.8444,44.871,44.8355,44.8621,74350.0
2021-11-03 11:30:00,50.63,50.65,50.62,50.63,45722.0,44.871,44.8887,44.8621,44.871,45722.0
2021-11-03 11:35:00,50.63,50.66,50.62,50.65,77566.0,44.871,44.8976,44.8621,44.8887,77566.0
2021-11-03 11:40:00,50.66,50.69,50.65,50.69,57948.0,44.8976,44.9242,44.8887,44.9242,57948.0
2021-11-03 11:45:00,50.69,50.7,50.68,50.69,51406.0,44.9242,44.933,44.9153,44.9242,51406.0
2021-11-03 11:50:00,50.69,50.74,50.68,50.73,115075.0,44.9242,44.9685,44.9153,44.9596,115075.0
2021-11-03 11:55:00,50.72,50.77,50.72,50.75,45698.0,44.9507,44.9951,44.9507,44.9773,45698.0
2021-11-03 12:00:00,50.75,50.76,50.73,50.74,180564.0,44.9773,44.9862,44.9596,44.9685,180564.0
2021-11-03 12:05:00,50.74,50.75,50.72,50.73,41586.0,44.9685,44.9773,44.9507,44.9596,41586.0
2021-11-03 12:10:00,50.74,50.75,50.72,50.73,32560.0,44.9685,44.9773,44.9507,44.9596,32560.0
2021-11-03 12:15:00,50.73,50.75,50.72,50.74,76144.0,44.9596,44.9773,44.9507,44.9685,76144.0
2021-11-03 12:20:00,50.74,50.74,50.7,50.71,51898.0,44.9685,44.9685,44.933,44.9419,51898.0
2021-11-03 12:25:00,50.71,50.74,50.7,50.73,60399.0,44.9419,44.9685,44.933,44.9596,60399.0
2021-11-03 12:30:00,50.73,50.73,50.7,50.72,45665.0,44.9596,44.9596,44.933,44.9507,45665.0
2021-11-03 12:35:00,50.71,50.72,50.68,50.69,43654.0,44.9419,44.9507,44.9153,44.9242,43654.0
2021-11-03 12:40:00,50.68,50.69,50.66,50.67,114659.0,44.9153,44.9242,44.8976,44.9064,114659.0
2021-11-03 12:45:00,50.67,50.69,50.67,50.69,77833.0,44.9064,44.9242,44.9064,44.9242,77833.0
2021-11-03 12:50:00,50.69,50.69,50.66,50.67,90736.0,44.9242,44.9242,44.8976,44.9064,90736.0
2021-11-03 12:55:00,50.66,50.67,50.65,50.66,51105.0,44.8976,44.9064,44.8887,44.8976,51105.0
2021-11-03 13:00:00,50.67,50.68,50.66,50.68,35689.0,44.9064,44.9153,44.8976,44.9153,35689.0
2021-11-03 13:05:00,50.68,50.69,50.67,50.69,46188.0,44.9153,44.9242,44.9064,44.9242,46188.0
2021-11-03 13:10:00,50.69,50.69,50.67,50.68,38537.0,44.9242,44.9242,44.9064,44.9153,38537.0
2021-11-03 13:15:00,50.68,50.68,50.65,50.66,88425.0,44.9153,44.9153,44.8887,44.8976,88425.0
2021-11-03 13:20:00,50.66,50.68,50.65,50.68,43199.0,44.8976,44.9153,44.8887,44.9153,43199.0
2021-11-03 13:25:00,50.67,50.69,50.67,50.68,247329.0,44.9064,44.9242,44.9064,44.9153,247329.0
2021-11-03 13:30:00,50.67,50.68,50.67,50.68,36861.0,44.9064,44.9153,44.9064,44.9153,36861.0
2021-11-03 13:35:00,50.68,50.68,50.67,50.67,56632.0,44.9153,44.9153,44.9064,44.9064,56632.0
2021-11-03 13:40:00,50.68,50.69,50.67,50.69,80770.0,44.9153,44.9242,44.9064,44.9242,80770.0
2021-11-03 13:45:00,50.69,50.69,50.63,50.65,62804.0,44.9242,44.9242,44.871,44.8887,62804.0
2021-11-03 13:50:00,50.64,50.65,50.63,50.63,59227.0,44.8798,44.8887,44.871,44.871,59227.0
2021-11-03 13:55:00,50.63,50.65,50.62,50.63,162700.0,44.871,44.8887,44.8621,44.871,162700.0
2021-11-03 14:00:00,50.64,50.8,50.59,50.76,333597.0,44.8798,45.0216,44.8355,44.9862,333597.0
2021-11-03 14:05:00,50.77,50.79,50.7,50.73,97354.0,44.9951,45.0128,44.933,44.9596,97354.0
2021-11-03 14:10:00,50.72,50.74,50.69,50.71,168247.0,44.9507,44.9685,44.9242,44.9419,168247.0
2021-11-03 14:15:00,50.71,50.75,50.68,50.74,90823.0,44.9419,44.9773,44.9153,44.9685,90823.0
2021-11-03 14:20:00,50.74,50.8,50.72,50.79,118823.0,44.9685,45.0216,44.9507,45.0128,118823.0
2021-11-03 14:25:00,50.8,50.8,50.71,50.71,132139.0,45.0216,45.0216,44.9419,44.9419,132139.0
2021-11-03 14:30:00,50.71,50.73,50.64,50.71,443609.0,44.9419,44.9596,44.8798,44.9419,443609.0
2021-11-03 14:35:00,50.71,50.75,50.67,50.74,209407.0,44.9419,44.9773,44.9064,44.9685,209407.0
2021-11-03 14:40:00,50.74,50.79,50.72,50.77,142107.0,44.9685,45.0128,44.9507,44.9951,142107.0
2021-11-03 14:45:00,50.77,50.91,50.77,50.91,170680.0,44.9951,45.1191,44.9951,45.1191,170680.0
2021-11-03 14:50:00,50.91,50.98,50.89,50.98,195651.0,45.1191,45.1812,45.1014,45.1812,195651.0
2021-11-03 14:55:00,50.98,51.0,50.97,50.97,97416.0,45.1812,45.1989,45.1723,45.1723,97416.0
2021-11-03 15:00:00,50.97,51.02,50.96,50.98,139459.0,45.1723,45.2166,45.1634,45.1812,139459.0
2021-11-03 15:05:00,50.99,51.01,50.96,51.0,227582.0,45.19,45.2078,45.1634,45.1989,227582.0
2021-11-03 15:10:00,50.99,51.01,50.96,50.99,86636.0,45.19,45.2078,45.1634,45.19,86636.0
2021-11-03 15:15:00,50.98,51.0,50.97,50.98,79357.0,45.1812,45.1989,45.1723,45.1812,79357.0
2021-11-03 15:20:00,50.98,51.0,50.95,50.98,123008.0,45.1812,45.1989,45.1546,45.1812,123008.0
2021-11-03 15:25:00,50.98,51.0,50.97,51.0,64860.0,45.1812,45.1989,45.1723,45.1989,64860.0
2021-11-03 15:30:00,51.0,51.03,50.99,51.01,161784.0,45.1989,45.2255,45.19,45.2078,161784.0
2021-11-03 15:35:00,51.01,51.02,50.99,51.02,281899.0,45.2078,45.2166,45.19,45.2166,281899.0
2021-11-03 15:40:00,51.01,51.05,51.01,51.04,172407.0,45.2078,45.2432,45.2078,45.2343,172407.0
2021-11-03 15:45:00,51.04,51.07,51.04,51.05,135241.0,45.2343,45.2609,45.2343,45.2432,135241.0
2021-11-03 15:50:00,51.05,51.06,51.02,51.04,149089.0,45.2432,45.2521,45.2166,45.2343,149089.0
2021-11-03 15:55:00,51.04,51.04,50.99,51.0,255459.0,45.2343,45.2343,45.19,45.1989,255459.0
2021-11-04 09:30:00,51.07,51.1,51.03,51.04,488819.0,45.2609,45.2875,45.2255,45.2343,488819.0
2021-11-04 09:35:00,51.04,51.09,51.03,51.05,104090.0,45.2343,45.2787,45.2255,45.2432,104090.0
2021-11-04 09:40:00,51.05,51.07,51.04,51.05,92562.0,45.2432,45.2609,45.2343,45.2432,92562.0
2021-11-04 09:45:00,51.05,51.07,51.0,51.01,82177.0,45.2432,45.2609,45.1989,45.2078,82177.0
2021-11-04 09:50:00,51.0,51.05,50.99,51.04,52221.0,45.1989,45.2432,45.19,45.2343,52221.0
2021-11-04 09:55:00,51.04,51.08,51.04,51.05,60230.0,45.2343,45.2698,45.2343,45.2432,60230.0
2021-11-04 10:00:00,51.05,51.06,50.98,50.98,191455.0,45.2432,45.2521,45.1812,45.1812,191455.0
2021-11-04 10:05:00,50.98,51.01,50.97,51.01,111459.0,45.1812,45.2078,45.1723,45.2078,111459.0
2021-11-04 10:10:00,51.0,51.05,51.0,51.03,128051.0,45.1989,45.2432,45.1989,45.2255,128051.0
2021-11-04 10:15:00,51.03,51.06,51.01,51.03,72485.0,45.2255,45.2521,45.2078,45.2255,72485.0
2021-11-04 10:20:00,51.02,51.03,50.99,51.02,46799.0,45.2166,45.2255,45.19,45.2166,46799.0
2021-11-04 10:25:00,51.02,51.04,51.0,51.03,144363.0,45.2166,45.2343,45.1989,45.2255,144363.0
2021-11-04 10:30:00,51.02,51.08,51.02,51.07,157714.0,45.2166,45.2698,45.2166,45.2609,157714.0
2021-11-04 10:35:00,51.07,51.07,51.01,51.03,159618.0,45.2609,45.2609,45.2078,45.2255,159618.0
2021-11-04 10:40:00,51.02,51.03,50.96,50.97,96552.0,45.2166,45.2255,45.1634,45.1723,96552.0
2021-11-04 10:45:00,50.96,50.99,50.95,50.98,95884.0,45.1634,45.19,45.1546,45.1812,95884.0
2021-11-04 10:50:00,50.98,50.99,50.92,50.93,158474.0,45.1812,45.19,45.128,45.1369,158474.0
2021-11-04 10:55:00,50.93,50.94,50.9,50.93,172191.0,45.1369,45.1457,45.1103,45.1369,172191.0
2021-11-04 11:00:00,50.93,50.94,50.85,50.87,201642.0,45.1369,45.1457,45.066,45.0837,201642.0
2021-11-04 11:05:00,50.87,50.87,50.83,50.84,237057.0,45.0837,45.0837,45.0482,45.0571,237057.0
2021-11-04 11:10:00,50.84,50.87,50.82,50.83,251865.0,45.0571,45.0837,45.0394,45.0482,251865.0
2021-11-04 11:15:00,50.83,50.83,50.81,50.83,117781.0,45.0482,45.0482,45.0305,45.0482,117781.0
2021-11-04 11:20:00,50.82,50.83,50.77,50.77,88145.0,45.0394,45.0482,44.9951,44.9951,88145.0
2021-11-04 11:25:00,50.77,50.78,50.74,50.76,216171.0,44.9951,45.0039,44.9685,44.9862,216171.0
2021-11-04 11:30:00,50.76,50.78,50.75,50.76,63994.0,44.9862,45.0039,44.9773,44.9862,63994.0
2021-11-04 11:35:00,50.76,50.77,50.75,50.77,75551.0,44.9862,44.9951,44.9773,44.9951,75551.0
2021-11-04 11:40:00,50.77,50.78,50.76,50.77,83530.0,44.9951,45.0039,44.9862,44.9951,83530.0
2021-11-04 11:45:00,50.76,50.77,50.73,50.73,102574.0,44.9862,44.9951,44.9596,44.9596,102574.0
2021-11-04 11:50:00,50.73,50.76,50.72,50.75,84676.0,44.9596,44.9862,44.9507,44.9773,84676.0
2021-11-04 11:55:00,50.76,50.82,50.76,50.81,44931.0,44.9862,45.0394,44.9862,45.0305,44931.0
2021-11-04 12:00:00,50.81,50.82,50.78,50.8,264343.0,45.0305,45.0394,45.0039,45.0216,264343.0
2021-11-04 12:05:00,50.8,50.81,50.79,50.8,60643.0,45.0216,45.0305,45.0128,45.0216,60643.0
2021-11-04 12:10:00,50.8,50.81,50.78,50.8,61101.0,45.0216,45.0305,45.0039,45.0216,61101.0
2021-11-04 12:15:00,50.8,50.81,50.78,50.8,49093.0,45.0216,45.0305,45.0039,45.0216,49093.0
2021-11-04 12:20:00,50.8,50.81,50.79,50.79,24328.0,45.0216,45.0305,45.0128,45.0128,24328.0
2021-11-04 12:25:00,50.79,50.8,50.78,50.78,50437.0,45.0128,45.0216,45.0039,45.0039,50437.0
2021-11-04 12:30:00,50.78,50.79,50.76,50.78,86781.0,45.0039,45.0128,44.9862,45.0039,86781.0
2021-11-04 12:35:00,50.79,50.81,50.78,50.78,312617.0,45.0128,45.0305,45.0039,45.0039,312617.0
2021-11-04 12:40:00,50.78,50.79,50.77,50.78,256320.0,45.0039,45.0128,44.9951,45.0039,256320.0
2021-11-04 12:45:00,50.78,50.79,50.76,50.76,90230.0,45.0039,45.0128,44.9862,44.9862,90230.0
2021-11-04 12:50:00,50.76,50.79,50.75,50.76,211852.0,44.9862,45.0128,44.9773,44.9862,211852.0
2021-11-04 12:55:00,50.77,50.77,50.75,50.76,63741.0,44.9951,44.9951,44.9773,44.9862,63741.0
2021-11-04 13:00:00,50.75,50.76,50.72,50.74,102945.0,44.9773,44.9862,44.9507,44.9685,102945.0
2021-11-04 13:05:00,50.73,50.76,50.73,50.76,221252.0,44.9596,44.9862,44.9596,44.9862,221252.0
2021-11-04 13:10:00,50.76,50.8,50.76,50.79,120031.0,44.9862,45.0216,44.9862,45.0128,120031.0
2021-11-04 13:15:00,50.79,50.8,50.78,50.8,33790.0,45.0128,45.0216,45.0039,45.0216,33790.0
2021-11-04 13:20:00,50.8,50.8,50.76,50.77,25808.0,45.0216,45.0216,44.9862,44.9951,25808.0
2021-11-04 13:25:00,50.78,50.78,50.75,50.77,35426.0,45.0039,45.0039,44.9773,44.9951,35426.0
2021-11-04 13:30:00,50.77,50.79,50.76,50.78,36944.0,44.9951,45.0128,44.9862,45.0039,36944.0
2021-11-04 13:35:00,50.77,50.78,50.75,50.77,55393.0,44.9951,45.0039,44.9773,44.9951,55393.0
2021-11-04 13:40:00,50.77,50.78,50.76,50.78,42379.0,44.9951,45.0039,44.9862,45.0039,42379.0
2021-11-04 13:45:00,50.78,50.79,50.75,50.75,48768.0,45.0039,45.0128,44.9773,44.9773,48768.0
2021-11-04 13:50:00,50.76,50.78,50.75,50.78,42420.0,44.9862,45.0039,44.9773,45.0039,42420.0
2021-11-04 13:55:00,50.78,50.79,50.78,50.79,31224.0,45.0039,45.0128,45.0039,45.0128,31224.0
2021-11-04 14:00:00,50.79,50.79,50.76,50.77,63848.0,45.0128,45.0128,44.9862,44.9951,63848.0
2021-11-04 14:05:00,50.76,50.8,50.75,50.8,142950.0,44.9862,45.0216,44.9773,45.0216,142950.0
2021-11-04 14:10:00,50.8,50.82,50.78,50.82,59081.0,45.0216,45.0394,45.0039,45.0394,59081.0
2021-11-04 14:15:00,50.82,50.83,50.8,50.83,88725.0,45.0394,45.0482,45.0216,45.0482,88725.0
2021-11-04 14:20:00,50.83,50.84,50.82,50.84,91821.0,45.0482,45.0571,45.0394,45.0571,91821.0
2021-11-04 14:25:00,50.84,50.85,50.83,50.84,84615.0,45.0571,45.066,45.0482,45.0571,84615.0
2021-11-04 14:30:00,50.84,50.85,50.83,50.84,61206.0,45.0571,45.066,45.0482,45.0571,61206.0
2021-11-04 14:35:00,50.84,50.86,50.84,50.86,36143.0,45.0571,45.0748,45.0571,45.0748,36143.0
2021-11-04 14:40:00,50.86,50.86,50.85,50.86,73125.0,45.0748,45.0748,45.066,45.0748,73125.0
2021-11-04 14:45:00,50.86,50.86,50.83,50.83,44806.0,45.0748,45.0748,45.0482,45.0482,44806.0
2021-11-04 14:50:00,50.84,50.85,50.83,50.84,83943.0,45.0571,45.066,45.0482,45.0571,83943.0
2021-11-04 14:55:00,50.84,50.85,50.82,50.82,51516.0,45.0571,45.066,45.0394,45.0394,51516.0
2021-11-04 15:00:00,50.82,50.83,50.8,50.82,83264.0,45.0394,45.0482,45.0216,45.0394,83264.0
2021-11-04 15:05:00,50.82,50.83,50.8,50.82,53991.0,45.0394,45.0482,45.0216,45.0394,53991.0
2021-11-04 15:10:00,50.82,50.83,50.81,50.83,38333.0,45.0394,45.0482,45.0305,45.0482,38333.0
2021-11-04 15:15:00,50.83,50.84,50.81,50.83,67297.0,45.0482,45.0571,45.0305,45.0482,67297.0
2021-11-04 15:20:00,50.84,50.85,50.83,50.84,56646.0,45.0571,45.066,45.0482,45.0571,56646.0
2021-11-04 15:25:00,50.85,50.85,50.83,50.84,44699.0,45.066,45.066,45.0482,45.0571,44699.0
2021-11-04 15:30:00,50.83,50.85,50.83,50.85,66725.0,45.0482,45.066,45.0482,45.066,66725.0
2021-11-04 15:35:00,50.85,50.85,50.83,50.84,66433.0,45.066,45.066,45.0482,45.0571,66433.0
2021-11-04 15:40:00,50.84,50.84,50.81,50.82,141616.0,45.0571,45.0571,45.0305,45.0394,141616.0
2021-11-04 15:45:00,50.82,50.85,50.82,50.85,92496.0,45.0394,45.066,45.0394,45.066,92496.0
2021-11-04 15:50:00,50.85,50.86,50.83,50.86,131402.0,45.066,45.0748,45.0482,45.0748,131402.0
2021-11-04 15:55:00,50.86,50.88,50.85,50.88,96672.0,45.0748,45.0925,45.066,45.0925,96672.0
2021-11-05 09:30:00,51.08,51.09,50.95,51.0,358081.0,45.2698,45.2787,45.1546,45.1989,358081.0
2021-11-05 09:35:00,50.99,51.01,50.95,50.96,71092.0,45.19,45.2078,45.1546,45.1634,71092.0
2021-11-05 09:40:00,50.95,51.02,50.95,51.0,92260.0,45.1546,45.2166,45.1546,45.1989,92260.0
2021-11-05 09:45:00,51.01,51.02,50.96,50.98,177514.0,45.2078,45.2166,45.1634,45.1812,177514.0
2021-11-05 09:50:00,50.98,51.0,50.94,50.99,96948.0,45.1812,45.1989,45.1457,45.19,96948.0
2021-11-05 09:55:00,50.98,51.0,50.95,50.98,48307.0,45.1812,45.1989,45.1546,45.1812,48307.0
2021-11-05 10:00:00,50.98,51.02,50.96,51.01,147808.0,45.1812,45.2166,45.1634,45.2078,147808.0
2021-11-05 10:05:00,51.01,51.02,50.96,50.97,130461.0,45.2078,45.2166,45.1634,45.1723,130461.0
2021-11-05 10:10:00,50.97,51.0,50.95,50.96,124043.0,45.1723,45.1989,45.1546,45.1634,124043.0
2021-11-05 10:15:00,50.97,50.99,50.91,50.91,117840.0,45.1723,45.19,45.1191,45.1191,117840.0
2021-11-05 10:20:00,50.91,50.94,50.89,50.94,140957.0,45.1191,45.1457,45.1014,45.1457,140957.0
2021-11-05 10:25:00,50.94,50.94,50.86,50.88,335685.0,45.1457,45.1457,45.0748,45.0925,335685.0
2021-11-05 10:30:00,50.88,50.91,50.84,50.86,312321.0,45.0925,45.1191,45.0571,45.0748,312321.0
2021-11-05 10:35:00,50.85,50.89,50.84,50.87,190846.0,45.066,45.1014,45.0571,45.0837,190846.0
2021-11-05 10:40:00,50.86,50.88,50.84,50.85,158592.0,45.0748,45.0925,45.0571,45.066,158592.0
2021-11-05 10:45:00,50.84,50.89,50.84,50.88,186097.0,45.0571,45.1014,45.0571,45.0925,186097.0
2021-11-05 10:50:00,50.88,50.89,50.83,50.83,116993.0,45.0925,45.1014,45.0482,45.0482,116993.0
2021-11-05 10:55:00,50.83,50.87,50.82,50.87,185295.0,45.0482,45.0837,45.0394,45.0837,185295.0
2021-11-05 11:00:00,50.88,50.9,50.86,50.89,144792.0,45.0925,45.1103,45.0748,45.1014,144792.0
2021-11-05 11:05:00,50.88,50.91,50.88,50.91,153099.0,45.0925,45.1191,45.0925,45.1191,153099.0
2021-11-05 11:10:00,50.9,50.93,50.88,50.92,290717.0,45.1103,45.1369,45.0925,45.128,290717.0
2021-11-05 11:15:00,50.92,50.93,50.89,50.91,91172.0,45.128,45.1369,45.1014,45.1191,91172.0
2021-11-05 11:20:00,50.9,50.91,50.89,50.91,101855.0,45.1103,45.1191,45.1014,45.1191,101855.0
2021-11-05 11:25:00,50.9,50.91,50.89,50.9,412707.0,45.1103,45.1191,45.1014,45.1103,412707.0
2021-11-05 11:30:00,50.9,50.92,50.89,50.91,88375.0,45.1103,45.128,45.1014,45.1191,88375.0
2021-11-05 11:35:00,50.91,50.91,50.86,50.88,96572.0,45.1191,45.1191,45.0748,45.0925,96572.0
2021-11-05 11:40:00,50.89,50.89,50.87,50.89,157283.0,45.1014,45.1014,45.0837,45.1014,157283.0
2021-11-05 11:45:00,50.89,50.92,50.87,50.92,175316.0,45.1014,45.128,45.0837,45.128,175316.0
2021-11-05 11:50:00,50.92,50.93,50.89,50.89,88714.0,45.128,45.1369,45.1014,45.1014,88714.0
2021-11-05 11:55:00,50.9,50.92,50.89,50.9,75830.0,45.1103,45.128,45.1014,45.1103,75830.0
2021-11-05 12:00:00,50.9,50.91,50.89,50.9,130687.0,45.1103,45.1191,45.1014,45.1103,130687.0
2021-11-05 12:05:00,50.9,50.91,50.88,50.89,60431.0,45.1103,45.1191,45.0925,45.1014,60431.0
2021-11-05 12:10:00,50.89,50.92,50.88,50.9,74398.0,45.1014,45.128,45.0925,45.1103,74398.0
2021-11-05 12:15:00,50.89,50.91,50.87,50.9,60283.0,45.1014,45.1191,45.0837,45.1103,60283.0
2021-11-05 12:20:00,50.9,50.92,50.9,50.91,40179.0,45.1103,45.128,45.1103,45.1191,40179.0
2021-11-05 12:25:00,50.91,50.92,50.89,50.9,118657.0,45.1191,45.128,45.1014,45.1103,118657.0
2021-11-05 12:30:00,50.91,50.92,50.89,50.91,117227.0,45.1191,45.128,45.1014,45.1191,117227.0
2021-11-05 12:35:00,50.9,50.92,50.88,50.9,102100.0,45.1103,45.128,45.0925,45.1103,102100.0
2021-11-05 12:40:00,50.9,50.91,50.88,50.89,112861.0,45.1103,45.1191,45.0925,45.1014,112861.0
2021-11-05 12:45:00,50.89,50.89,50.87,50.87,80031.0,45.1014,45.1014,45.0837,45.0837,80031.0
2021-11-05 12:50:00,50.88,50.9,50.87,50.9,139138.0,45.0925,45.1103,45.0837,45.1103,139138.0
2021-11-05 12:55:00,50.9,50.9,50.86,50.87,138046.0,45.1103,45.1103,45.0748,45.0837,138046.0
2021-11-05 13:00:00,50.86,50.88,50.85,50.88,55682.0,45.0748,45.0925,45.066,45.0925,55682.0
2021-11-05 13:05:00,50.87,50.88,50.84,50.85,49900.0,45.0837,45.0925,45.0571,45.066,49900.0
2021-11-05 13:10:00,50.85,50.85,50.79,50.8,108284.0,45.066,45.066,45.0128,45.0216,108284.0
2021-11-05 13:15:00,50.81,50.83,50.79,50.83,189989.0,45.0305,45.0482,45.0128,45.0482,189989.0
2021-11-05 13:20:00,50.83,50.84,50.79,50.79,63177.0,45.0482,45.0571,45.0128,45.0128,63177.0
2021-11-05 13:25:00,50.79,50.79,50.7,50.7,203805.0,45.0128,45.0128,44.933,44.933,203805.0
2021-11-05 13:30:00,50.7,50.79,50.7,50.78,122390.0,44.933,45.0128,44.933,45.0039,122390.0
2021-11-05 13:35:00,50.78,50.79,50.74,50.79,59468.0,45.0039,45.0128,44.9685,45.0128,59468.0
2021-11-05 13:40:00,50.79,50.79,50.75,50.75,65262.0,45.0128,45.0128,44.9773,44.9773,65262.0
2021-11-05 13:45:00,50.76,50.78,50.73,50.77,85584.0,44.9862,45.0039,44.9596,44.9951,85584.0
2021-11-05 13:50:00,50.78,50.82,50.77,50.82,165093.0,45.0039,45.0394,44.9951,45.0394,165093.0
2021-11-05 13:55:00,50.83,50.87,50.81,50.86,157711.0,45.0482,45.0837,45.0305,45.0748,157711.0
2021-11-05 14:00:00,50.86,50.88,50.84,50.88,70939.0,45.0748,45.0925,45.0571,45.0925,70939.0
2021-11-05 14:05:00,50.88,50.9,50.87,50.89,49067.0,45.0925,45.1103,45.0837,45.1014,49067.0
2021-11-05 14:10:00,50.89,50.89,50.88,50.89,33947.0,45.1014,45.1014,45.0925,45.1014,33947.0
2021-11-05 14:15:00,50.89,50.9,50.87,50.9,38071.0,45.1014,45.1103,45.0837,45.1103,38071.0
2021-11-05 14:20:00,50.9,50.9,50.85,50.85,92848.0,45.1103,45.1103,45.066,45.066,92848.0
2021-11-05 14:25:00,50.85,50.89,50.85,50.88,110961.0,45.066,45.1014,45.066,45.0925,110961.0
2021-11-05 14:30:00,50.89,50.89,50.86,50.87,41645.0,45.1014,45.1014,45.0748,45.0837,41645.0
2021-11-05 14:35:00,50.86,50.88,50.85,50.88,55439.0,45.0748,45.0925,45.066,45.0925,55439.0
2021-11-05 14:40:00,50.87,50.88,50.86,50.86,27309.0,45.0837,45.0925,45.0748,45.0748,27309.0
2021-11-05 14:45:00,50.86,50.87,50.85,50.87,28553.0,45.0748,45.0837,45.066,45.0837,28553.0
2021-11-05 14:50:00,50.87,50.88,50.86,50.87,59081.0,45.0837,45.0925,45.0748,45.0837,59081.0
2021-11-05 14:55:00,50.87,50.88,50.86,50.87,68587.0,45.0837,45.0925,45.0748,45.0837,68587.0
2021-11-05 15:00:00,50.87,50.88,50.83,50.84,109333.0,45.0837,45.0925,45.0482,45.0571,109333.0
2021-11-05 15:05:00,50.83,50.88,50.82,50.88,164340.0,45.0482,45.0925,45.0394,45.0925,164340.0
2021-11-05 15:10:00,50.88,50.9,50.87,50.88,107811.0,45.0925,45.1103,45.0837,45.0925,107811.0
2021-11-05 15:15:00,50.88,50.89,50.86,50.88,213903.0,45.0925,45.1014,45.0748,45.0925,213903.0
2021-11-05 15:20:00,50.89,50.89,50.86,50.87,163735.0,45.1014,45.1014,45.0748,45.0837,163735.0
2021-11-05 15:25:00,50.87,50.88,50.85,50.87,100414.0,45.0837,45.0925,45.066,45.0837,100414.0
2021-11-05 15:30:00,50.88,50.89,50.87,50.89,40357.0,45.0925,45.1014,45.0837,45.1014,40357.0
2021-11-05 15:35:00,50.89,50.91,50.89,50.9,95559.0,45.1014,45.1191,45.1014,45.1103,95559.0
2021-11-05 15:40:00,50.9,50.91,50.88,50.9,95854.0,45.1103,45.1191,45.0925,45.1103,95854.0
2021-11-05 15:45:00,50.9,50.9,50.87,50.87,165425.0,45.1103,45.1103,45.0837,45.0837,165425.0
2021-11-05 15:50:00,50.88,50.89,50.86,50.88,125430.0,45.0925,45.1014,45.0748,45.0925,125430.0
2021-11-05 15:55:00,50.88,50.91,50.87,50.9,231965.0,45.0925,45.1191,45.0837,45.1103,231965.0
2021-11-08 09:30:00,51.27,51.31,51.21,51.29,308095.0,45.4382,45.4736,45.385,45.4559,308095.0
2021-11-08 09:35:00,51.29,51.36,51.28,51.34,232018.0,45.4559,45.518,45.4471,45.5002,232018.0
2021-11-08 09:40:00,51.35,51.37,51.32,51.34,195065.0,45.5091,45.5268,45.4825,45.5002,195065.0
2021-11-08 09:45:00,51.34,51.39,51.33,51.38,101531.0,45.5002,45.5445,45.4914,45.5357,101531.0
2021-11-08 09:50:00,51.38,51.39,51.33,51.34,40857.0,45.5357,45.5445,45.4914,45.5002,40857.0
2021-11-08 09:55:00,51.34,51.35,51.28,51.31,90232.0,45.5002,45.5091,45.4471,45.4736,90232.0
2021-11-08 10:00:00,51.31,51.32,51.29,51.31,172036.0,45.4736,45.4825,45.4559,45.4736,172036.0
2021-11-08 10:05:00,51.31,51.37,51.31,51.32,88218.0,45.4736,45.5268,45.4736,45.4825,88218.0
2021-11-08 10:10:00,51.33,51.37,51.32,51.35,284786.0,45.4914,45.5268,45.4825,45.5091,284786.0
2021-11-08 10:15:00,51.35,51.38,51.33,51.38,110259.0,45.5091,45.5357,45.4914,45.5357,110259.0
2021-11-08 10:20:00,51.38,51.41,51.37,51.41,145251.0,45.5357,45.5623,45.5268,45.5623,145251.0
2021-11-08 10:25:00,51.4,51.42,51.36,51.36,111429.0,45.5534,45.5711,45.518,45.518,111429.0
2021-11-08 10:30:00,51.36,51.39,51.35,51.38,124134.0,45.518,45.5445,45.5091,45.5357,124134.0
2021-11-08 10:35:00,51.39,51.4,51.36,51.37,201026.0,45.5445,45.5534,45.518,45.5268,201026.0
2021-11-08 10:40:00,51.36,51.37,51.3,51.33,184898.0,45.518,45.5268,45.4648,45.4914,184898.0
2021-11-08 10:45:00,51.33,51.36,51.32,51.36,214726.0,45.4914,45.518,45.4825,45.518,214726.0
2021-11-08 10:50:00,51.35,51.36,51.33,51.35,193323.0,45.5091,45.518,45.4914,45.5091,193323.0
2021-11-08 10:55:00,51.35,51.35,51.33,51.34,119186.0,45.5091,45.5091,45.4914,45.5002,119186.0
2021-11-08 11:00:00,51.33,51.37,51.32,51.36,122401.0,45.4914,45.5268,45.4825,45.518,122401.0
2021-11-08 11:05:00,51.36,51.38,51.34,51.36,100833.0,45.518,45.5357,45.5002,45.518,100833.0
2021-11-08 11:10:00,51.35,51.36,51.34,51.35,68461.0,45.5091,45.518,45.5002,45.5091,68461.0
2021-11-08 11:15:00,51.35,51.37,51.35,51.37,65693.0,45.5091,45.5268,45.5091,45.5268,65693.0
2021-11-08 11:20:00,51.37,51.39,51.35,51.36,33069.0,45.5268,45.5445,45.5091,45.518,33069.0
2021-11-08 11:25:00,51.36,51.38,51.35,51.36,123851.0,45.518,45.5357,45.5091,45.518,123851.0
2021-11-08 11:30:00,51.36,51.36,51.34,51.35,45202.0,45.518,45.518,45.5002,45.5091,45202.0
2021-11-08 11:35:00,51.36,51.39,51.35,51.36,42911.0,45.518,45.5445,45.5091,45.518,42911.0
2021-11-08 11:40:00,51.36,51.37,51.35,51.37,93988.0,45.518,45.5268,45.5091,45.5268,93988.0
2021-11-08 11:45:00,51.37,51.37,51.34,51.35,28853.0,45.5268,45.5268,45.5002,45.5091,28853.0
2021-11-08 11:50:00,51.34,51.36,51.33,51.36,82893.0,45.5002,45.518,45.4914,45.518,82893.0
2021-11-08 11:55:00,51.35,51.38,51.34,51.38,74416.0,45.5091,45.5357,45.5002,45.5357,74416.0
2021-11-08 12:00:00,51.38,51.4,51.35,51.35,66145.0,45.5357,45.5534,45.5091,45.5091,66145.0
2021-11-08 12:05:00,51.36,51.39,51.35,51.39,72408.0,45.518,45.5445,45.5091,45.5445,72408.0
2021-11-08 12:10:00,51.39,51.4,51.38,51.4,44644.0,45.5445,45.5534,45.5357,45.5534,44644.0
2021-11-08 12:15:00,51.39,51.4,51.38,51.39,45640.0,45.5445,45.5534,45.5357,45.5445,45640.0
2021-11-08 12:20:00,51.39,51.41,51.38,51.39,25249.0,45.5445,45.5623,45.5357,45.5445,25249.0
2021-11-08 12:25:00,51.4,51.41,51.39,51.4,55433.0,45.5534,45.5623,45.5445,45.5534,55433.0
2021-11-08 12:30:00,51.39,51.44,51.39,51.44,38093.0,45.5445,45.5889,45.5445,45.5889,38093.0
2021-11-08 12:35:00,51.44,51.44,51.42,51.42,51492.0,45.5889,45.5889,45.5711,45.5711,51492.0
2021-11-08 12:40:00,51.43,51.44,51.42,51.44,23670.0,45.58,45.5889,45.5711,45.5889,23670.0
2021-11-08 12:45:00,51.44,51.45,51.43,51.44,24257.0,45.5889,45.5977,45.58,45.5889,24257.0
2021-11-08 12:50:00,51.43,51.44,51.42,51.42,43523.0,45.58,45.5889,45.5711,45.5711,43523.0
2021-11-08 12:55:00,51.43,51.43,51.4,51.43,16914.0,45.58,45.58,45.5534,45.58,16914.0
2021-11-08 13:00:00,51.43,51.44,51.42,51.43,36951.0,45.58,45.5889,45.5711,45.58,36951.0
2021-11-08 13:05:00,51.43,51.45,51.43,51.44,21327.0,45.58,45.5977,45.58,45.5889,21327.0
2021-11-08 13:10:00,51.44,51.45,51.42,51.43,59316.0,45.5889,45.5977,45.5711,45.58,59316.0
2021-11-08 13:15:00,51.43,51.45,51.42,51.45,54437.0,45.58,45.5977,45.5711,45.5977,54437.0
2021-11-08 13:20:00,51.45,51.46,51.44,51.45,66682.0,45.5977,45.6066,45.5889,45.5977,66682.0
2021-11-08 13:25:00,51.45,51.45,51.42,51.43,28234.0,45.5977,45.5977,45.5711,45.58,28234.0
2021-11-08 13:30:00,51.42,51.43,51.41,51.42,122738.0,45.5711,45.58,45.5623,45.5711,122738.0
2021-11-08 13:35:00,51.42,51.45,51.41,51.44,84169.0,45.5711,45.5977,45.5623,45.5889,84169.0
2021-11-08 13:40:00,51.44,51.44,51.43,51.44,12278.0,45.5889,45.5889,45.58,45.5889,12278.0
2021-11-08 13:45:00,51.44,51.45,51.43,51.43,21178.0,45.5889,45.5977,45.58,45.58,21178.0
2021-11-08 13:50:00,51.43,51.44,51.42,51.44,110576.0,45.58,45.5889,45.5711,45.5889,110576.0
2021-11-08 13:55:00,51.44,51.44,51.43,51.44,84528.0,45.5889,45.5889,45.58,45.5889,84528.0
2021-11-08 14:00:00,51.44,51.47,51.43,51.45,43773.0,45.5889,45.6154,45.58,45.5977,43773.0
2021-11-08 14:05:00,51.45,51.46,51.44,51.46,33491.0,45.5977,45.6066,45.5889,45.6066,33491.0
2021-11-08 14:10:00,51.46,51.46,51.44,51.46,21602.0,45.6066,45.6066,45.5889,45.6066,21602.0
2021-11-08 14:15:00,51.46,51.48,51.45,51.47,68693.0,45.6066,45.6243,45.5977,45.6154,68693.0
2021-11-08 14:20:00,51.48,51.48,51.43,51.44,153469.0,45.6243,45.6243,45.58,45.5889,153469.0
2021-11-08 14:25:00,51.44,51.44,51.41,51.43,129333.0,45.5889,45.5889,45.5623,45.58,129333.0
2021-11-08 14:30:00,51.43,51.44,51.42,51.42,75378.0,45.58,45.5889,45.5711,45.5711,75378.0
2021-11-08 14:35:00,51.43,51.43,51.41,51.43,90534.0,45.58,45.58,45.5623,45.58,90534.0
2021-11-08 14:40:00,51.43,51.44,51.43,51.44,46204.0,45.58,45.5889,45.58,45.5889,46204.0
2021-11-08 14:45:00,51.44,51.45,51.42,51.43,60273.0,45.5889,45.5977,45.5711,45.58,60273.0
2021-11-08 14:50:00,51.44,51.44,51.43,51.43,22171.0,45.5889,45.5889,45.58,45.58,22171.0
2021-11-08 14:55:00,51.43,51.47,51.43,51.47,82431.0,45.58,45.6154,45.58,45.6154,82431.0
2021-11-08 15:00:00,51.47,51.47,51.44,51.45,102802.0,45.6154,45.6154,45.5889,45.5977,102802.0
2021-11-08 15:05:00,51.46,51.46,51.44,51.46,45314.0,45.6066,45.6066,45.5889,45.6066,45314.0
2021-11-08 15:10:00,51.46,51.47,51.45,51.47,124535.0,45.6066,45.6154,45.5977,45.6154,124535.0
2021-11-08 15:15:00,51.47,51.47,51.45,51.47,32068.0,45.6154,45.6154,45.5977,45.6154,32068.0
2021-11-08 15:20:00,51.47,51.47,51.45,51.46,63624.0,45.6154,45.6154,45.5977,45.6066,63624.0
2021-11-08 15:25:00,51.46,51.46,51.44,51.45,208726.0,45.6066,45.6066,45.5889,45.5977,208726.0
2021-11-08 15:30:00,51.45,51.48,51.45,51.47,144592.0,45.5977,45.6243,45.5977,45.6154,144592.0
2021-11-08 15:35:00,51.48,51.48,51.45,51.46,148963.0,45.6243,45.6243,45.5977,45.6066,148963.0
2021-11-08 15:40:00,51.47,51.47,51.44,51.45,70702.0,45.6154,45.6154,45.5889,45.5977,70702.0
2021-11-08 15:45:00,51.45,51.45,51.42,51.42,67209.0,45.5977,45.5977,45.5711,45.5711,67209.0
2021-11-08 15:50:00,51.42,51.46,51.42,51.44,323481.0,45.5711,45.6066,45.5711,45.5889,323481.0
2021-11-08 15:55:00,51.44,51.44,51.42,51.44,195068.0,45.5889,45.5889,45.5711,45.5889,195068.0
2021-11-09 09:30:00,51.48,51.56,51.47,51.47,189031.0,45.6243,45.6952,45.6154,45.6154,189031.0
2021-11-09 09:35:00,51.48,51.61,51.47,51.61,79891.0,45.6243,45.7395,45.6154,45.7395,79891.0
2021-11-09 09:40:00,51.61,51.66,51.6,51.6,230608.0,45.7395,45.7838,45.7307,45.7307,230608.0
2021-11-09 09:45:00,51.6,51.63,51.49,51.51,149000.0,45.7307,45.7572,45.6332,45.6509,149000.0
2021-11-09 09:50:00,51.51,51.52,51.42,51.42,159566.0,45.6509,45.6598,45.5711,45.5711,159566.0
2021-11-09 09:55:00,51.42,51.43,51.25,51.28,244408.0,45.5711,45.58,45.4205,45.4471,244408.0
2021-11-09 10:00:00,51.27,51.33,51.23,51.25,409537.0,45.4382,45.4914,45.4027,45.4205,409537.0
2021-11-09 10:05:00,51.25,51.27,51.19,51.21,129900.0,45.4205,45.4382,45.3673,45.385,129900.0
2021-11-09 10:10:00,51.2,51.28,51.2,51.28,111286.0,45.3762,45.4471,45.3762,45.4471,111286.0
2021-11-09 10:15:00,51.28,51.34,51.27,51.3,145320.0,45.4471,45.5002,45.4382,45.4648,145320.0
2021-11-09 10:20:00,51.31,51.35,51.28,51.3,111475.0,45.4736,45.5091,45.4471,45.4648,111475.0
2021-11-09 10:25:00,51.31,51.38,51.31,51.34,75185.0,45.4736,45.5357,45.4736,45.5002,75185.0
2021-11-09 10:30:00,51.34,51.39,51.34,51.38,91002.0,45.5002,45.5445,45.5002,45.5357,91002.0
2021-11-09 10:35:00,51.38,51.39,51.34,51.37,131051.0,45.5357,45.5445,45.5002,45.5268,131051.0
2021-11-09 10:40:00,51.38,51.43,51.37,51.42,64376.0,45.5357,45.58,45.5268,45.5711,64376.0
2021-11-09 10:45:00,51.42,51.42,51.37,51.39,102576.0,45.5711,45.5711,45.5268,45.5445,102576.0
2021-11-09 10:50:00,51.38,51.4,51.35,51.39,84936.0,45.5357,45.5534,45.5091,45.5445,84936.0
2021-11-09 10:55:00,51.39,51.4,51.36,51.37,81300.0,45.5445,45.5534,45.518,45.5268,81300.0
2021-11-09 11:00:00,51.37,51.41,51.37,51.39,187386.0,45.5268,45.5623,45.5268,45.5445,187386.0
2021-11-09 11:05:00,51.39,51.39,51.35,51.36,122266.0,45.5445,45.5445,45.5091,45.518,122266.0
2021-11-09 11:10:00,51.35,51.36,51.27,51.29,157390.0,45.5091,45.518,45.4382,45.4559,157390.0
2021-11-09 11:15:00,51.29,51.35,51.27,51.34,163544.0,45.4559,45.5091,45.4382,45.5002,163544.0
2021-11-09 11:20:00,51.33,51.36,51.29,51.3,98765.0,45.4914,45.518,45.4559,45.4648,98765.0
2021-11-09 11:25:00,51.3,51.32,51.26,51.27,98633.0,45.4648,45.4825,45.4293,45.4382,98633.0
2021-11-09 11:30:00,51.28,51.32,51.27,51.28,158565.0,45.4471,45.4825,45.4382,45.4471,158565.0
2021-11-09 11:35:00,51.28,51.31,51.28,51.28,133700.0,45.4471,45.4736,45.4471,45.4471,133700.0
2021-11-09 11:40:00,51.29,51.38,51.29,51.38,165733.0,45.4559,45.5357,45.4559,45.5357,165733.0
2021-11-09 11:45:00,51.37,51.38,51.31,51.32,117553.0,45.5268,45.5357,45.4736,45.4825,117553.0
2021-11-09 11:50:00,51.33,51.33,51.27,51.28,124007.0,45.4914,45.4914,45.4382,45.4471,124007.0
2021-11-09 11:55:00,51.27,51.29,51.26,51.27,100871.0,45.4382,45.4559,45.4293,45.4382,100871.0
2021-11-09 12:00:00,51.27,51.27,51.22,51.24,126889.0,45.4382,45.4382,45.3939,45.4116,126889.0
2021-11-09 12:05:00,51.23,51.26,51.21,51.25,56157.0,45.4027,45.4293,45.385,45.4205,56157.0
2021-11-09 12:10:00,51.25,51.29,51.25,51.26,131345.0,45.4205,45.4559,45.4205,45.4293,131345.0
2021-11-09 12:15:00,51.26,51.27,51.24,51.24,91817.0,45.4293,45.4382,45.4116,45.4116,91817.0
2021-11-09 12:20:00,51.25,51.3,51.25,51.3,89040.0,45.4205,45.4648,45.4205,45.4648,89040.0
2021-11-09 12:25:00,51.3,51.3,51.24,51.28,38042.0,45.4648,45.4648,45.4116,45.4471,38042.0
2021-11-09 12:30:00,51.27,51.3,51.26,51.29,32431.0,45.4382,45.4648,45.4293,45.4559,32431.0
2021-11-09 12:35:00,51.29,51.31,51.28,51.3,50181.0,45.4559,45.4736,45.4471,45.4648,50181.0
2021-11-09 12:40:00,51.3,51.32,51.28,51.31,36024.0,45.4648,45.4825,45.4471,45.4736,36024.0
2021-11-09 12:45:00,51.32,51.32,51.28,51.31,90346.0,45.4825,45.4825,45.4471,45.4736,90346.0
2021-11-09 12:50:00,51.31,51.35,51.31,51.34,35959.0,45.4736,45.5091,45.4736,45.5002,35959.0
2021-11-09 12:55:00,51.33,51.34,51.3,51.31,104644.0,45.4914,45.5002,45.4648,45.4736,104644.0
2021-11-09 13:00:00,51.31,51.35,51.31,51.34,72358.0,45.4736,45.5091,45.4736,45.5002,72358.0
2021-11-09 13:05:00,51.34,51.36,51.33,51.36,100282.0,45.5002,45.518,45.4914,45.518,100282.0
2021-11-09 13:10:00,51.36,51.36,51.33,51.33,45368.0,45.518,45.518,45.4914,45.4914,45368.0
2021-11-09 13:15:00,51.34,51.36,51.33,51.35,25362.0,45.5002,45.518,45.4914,45.5091,25362.0
2021-11-09 13:20:00,51.35,51.35,51.32,51.33,64281.0,45.5091,45.5091,45.4825,45.4914,64281.0
2021-11-09 13:25:00,51.33,51.33,51.29,51.3,101849.0,45.4914,45.4914,45.4559,45.4648,101849.0
2021-11-09 13:30:00,51.3,51.32,51.29,51.3,58440.0,45.4648,45.4825,45.4559,45.4648,58440.0
2021-11-09 13:35:00,51.3,51.32,51.28,51.3,60933.0,45.4648,45.4825,45.4471,45.4648,60933.0
2021-11-09 13:40:00,51.3,51.31,51.28,51.29,69597.0,45.4648,45.4736,45.4471,45.4559,69597.0
2021-11-09 13:45:00,51.29,51.3,51.27,51.28,35865.0,45.4559,45.4648,45.4382,45.4471,35865.0
2021-11-09 13:50:00,51.27,51.27,51.25,51.26,48145.0,45.4382,45.4382,45.4205,45.4293,48145.0
2021-11-09 13:55:00,51.26,51.27,51.24,51.26,40943.0,45.4293,45.4382,45.4116,45.4293,40943.0
2021-11-09 14:00:00,51.26,51.28,51.24,51.27,51666.0,45.4293,45.4471,45.4116,45.4382,51666.0
2021-11-09 14:05:00,51.27,51.28,51.26,51.27,29317.0,45.4382,45.4471,45.4293,45.4382,29317.0
2021-11-09 14:10:00,51.27,51.27,51.24,51.27,74327.0,45.4382,45.4382,45.4116,45.4382,74327.0
2021-11-09 14:15:00,51.27,51.29,51.27,51.29,33915.0,45.4382,45.4559,45.4382,45.4559,33915.0
2021-11-09 14:20:00,51.29,51.33,51.28,51.3,32939.0,45.4559,45.4914,45.4471,45.4648,32939.0
2021-11-09 14:25:00,51.31,51.31,51.29,51.3,32387.0,45.4736,45.4736,45.4559,45.4648,32387.0
2021-11-09 14:30:00,51.3,51.32,51.3,51.31,39372.0,45.4648,45.4825,45.4648,45.4736,39372.0
2021-11-09 14:35:00,51.32,51.32,51.3,51.31,49044.0,45.4825,45.4825,45.4648,45.4736,49044.0
2021-11-09 14:40:00,51.32,51.32,51.3,51.31,45456.0,45.4825,45.4825,45.4648,45.4736,45456.0
2021-11-09 14:45:00,51.31,51.32,51.28,51.29,70229.0,45.4736,45.4825,45.4471,45.4559,70229.0
2021-11-09 14:50:00,51.29,51.31,51.27,51.3,67283.0,45.4559,45.4736,45.4382,45.4648,67283.0
2021-11-09 14:55:00,51.3,51.32,51.29,51.32,50520.0,45.4648,45.4825,45.4559,45.4825,50520.0
2021-11-09 15:00:00,51.32,51.33,51.3,51.31,109743.0,45.4825,45.4914,45.4648,45.4736,109743.0
2021-11-09 15:05:00,51.31,51.32,51.28,51.31,111083.0,45.4736,45.4825,45.4471,45.4736,111083.0
2021-11-09 15:10:00,51.31,51.32,51.28,51.29,79004.0,45.4736,45.4825,45.4471,45.4559,79004.0
2021-11-09 15:15:00,51.3,51.31,51.27,51.29,66644.0,45.4648,45.4736,45.4382,45.4559,66644.0
2021-11-09 15:20:00,51.29,51.31,51.28,51.3,59597.0,45.4559,45.4736,45.4471,45.4648,59597.0
2021-11-09 15:25:00,51.3,51.31,51.27,51.27,89631.0,45.4648,45.4736,45.4382,45.4382,89631.0
2021-11-09 15:30:00,51.28,51.3,51.26,51.29,89579.0,45.4471,45.4648,45.4293,45.4559,89579.0
2021-11-09 15:35:00,51.29,51.32,51.28,51.32,121042.0,45.4559,45.4825,45.4471,45.4825,121042.0
2021-11-09 15:40:00,51.32,51.35,51.31,51.34,334159.0,45.4825,45.5091,45.4736,45.5002,334159.0
2021-11-09 15:45:00,51.34,51.34,51.3,51.31,194218.0,45.5002,45.5002,45.4648,45.4736,194218.0
2021-11-09 15:50:00,51.31,51.32,51.3,51.32,91878.0,45.4736,45.4825,45.4648,45.4825,91878.0
2021-11-09 15:55:00,51.32,51.34,51.3,51.3,367748.0,45.4825,45.5002,45.4648,45.4648,367748.0
2021-11-10 09:30:00,51.43,51.48,51.37,51.46,379898.0,45.58,45.6243,45.5268,45.6066,379898.0
2021-11-10 09:35:00,51.46,51.56,51.46,51.55,479625.0,45.6066,45.6952,45.6066,45.6863,479625.0
2021-11-10 09:40:00,51.56,51.59,51.52,51.54,355067.0,45.6952,45.7218,45.6598,45.6775,355067.0
2021-11-10 09:45:00,51.54,51.61,51.53,51.58,196754.0,45.6775,45.7395,45.6686,45.7129,196754.0
2021-11-10 09:50:00,51.57,51.58,51.52,51.56,214970.0,45.7041,45.7129,45.6598,45.6952,214970.0
2021-11-10 09:55:00,51.56,51.64,51.55,51.64,238603.0,45.6952,45.7661,45.6863,45.7661,238603.0
2021-11-10 10:00:00,51.65,51.65,51.6,51.63,188569.0,45.775,45.775,45.7307,45.7572,188569.0
2021-11-10 10:05:00,51.64,51.66,51.6,51.61,151407.0,45.7661,45.7838,45.7307,45.7395,151407.0
2021-11-10 10:10:00,51.61,51.61,51.54,51.55,278353.0,45.7395,45.7395,45.6775,45.6863,278353.0
2021-11-10 10:15:00,51.55,51.61,51.55,51.61,209781.0,45.6863,45.7395,45.6863,45.7395,209781.0
2021-11-10 10:20:00,51.61,51.63,51.57,51.58,327582.0,45.7395,45.7572,45.7041,45.7129,327582.0
2021-11-10 10:25:00,51.58,51.61,51.56,51.57,118734.0,45.7129,45.7395,45.6952,45.7041,118734.0
2021-11-10 10:30:00,51.57,51.58,51.52,51.55,101191.0,45.7041,45.7129,45.6598,45.6863,101191.0
2021-11-10 10:35:00,51.55,51.58,51.54,51.57,73801.0,45.6863,45.7129,45.6775,45.7041,73801.0
2021-11-10 10:40:00,51.57,51.58,51.53,51.55,87657.0,45.7041,45.7129,45.6686,45.6863,87657.0
2021-11-10 10:45:00,51.55,51.6,51.55,51.57,109036.0,45.6863,45.7307,45.6863,45.7041,109036.0
2021-11-10 10:50:00,51.56,51.59,51.55,51.58,205458.0,45.6952,45.7218,45.6863,45.7129,205458.0
2021-11-10 10:55:00,51.58,51.6,51.56,51.58,135809.0,45.7129,45.7307,45.6952,45.7129,135809.0
2021-11-10 11:00:00,51.58,51.61,51.57,51.6,111130.0,45.7129,45.7395,45.7041,45.7307,111130.0
2021-11-10 11:05:00,51.6,51.6,51.56,51.58,137275.0,45.7307,45.7307,45.6952,45.7129,137275.0
2021-11-10 11:10:00,51.57,51.61,51.56,51.58,185883.0,45.7041,45.7395,45.6952,45.7129,185883.0
2021-11-10 11:15:00,51.59,51.61,51.58,51.61,44925.0,45.7218,45.7395,45.7129,45.7395,44925.0
2021-11-10 11:20:00,51.61,51.62,51.58,51.61,98666.0,45.7395,45.7484,45.7129,45.7395,98666.0
2021-11-10 11:25:00,51.6,51.61,51.54,51.55,64533.0,45.7307,45.7395,45.6775,45.6863,64533.0
2021-11-10 11:30:00,51.55,51.55,51.51,51.53,229487.0,45.6863,45.6863,45.6509,45.6686,229487.0
2021-11-10 11:35:00,51.53,51.55,51.52,51.53,59146.0,45.6686,45.6863,45.6598,45.6686,59146.0
2021-11-10 11:40:00,51.53,51.56,51.51,51.53,167585.0,45.6686,45.6952,45.6509,45.6686,167585.0
2021-11-10 11:45:00,51.54,51.58,51.53,51.57,62112.0,45.6775,45.7129,45.6686,45.7041,62112.0
2021-11-10 11:50:00,51.58,51.58,51.55,51.55,338138.0,45.7129,45.7129,45.6863,45.6863,338138.0
2021-11-10 11:55:00,51.56,51.58,51.55,51.56,60191.0,45.6952,45.7129,45.6863,45.6952,60191.0
2021-11-10 12:00:00,51.57,51.57,51.54,51.55,297194.0,45.7041,45.7041,45.6775,45.6863,297194.0
2021-11-10 12:05:00,51.55,51.56,51.52,51.54,38088.0,45.6863,45.6952,45.6598,45.6775,38088.0
2021-11-10 12:10:00,51.53,51.55,51.47,51.5,53467.0,45.6686,45.6863,45.6154,45.642,53467.0
2021-11-10 12:15:00,51.5,51.5,51.47,51.48,24656.0,45.642,45.642,45.6154,45.6243,24656.0
2021-11-10 12:20:00,51.49,51.5,51.48,51.49,20291.0,45.6332,45.642,45.6243,45.6332,20291.0
2021-11-10 12:25:00,51.48,51.49,51.46,51.47,47735.0,45.6243,45.6332,45.6066,45.6154,47735.0
2021-11-10 12:30:00,51.48,51.5,51.47,51.48,33350.0,45.6243,45.642,45.6154,45.6243,33350.0
2021-11-10 12:35:00,51.49,51.5,51.46,51.47,88038.0,45.6332,45.642,45.6066,45.6154,88038.0
2021-11-10 12:40:00,51.47,51.48,51.41,51.42,159340.0,45.6154,45.6243,45.5623,45.5711,159340.0
2021-11-10 12:45:00,51.43,51.43,51.38,51.41,44264.0,45.58,45.58,45.5357,45.5623,44264.0
2021-11-10 12:50:00,51.41,51.45,51.4,51.44,51965.0,45.5623,45.5977,45.5534,45.5889,51965.0
2021-11-10 12:55:00,51.44,51.47,51.43,51.47,71154.0,45.5889,45.6154,45.58,45.6154,71154.0
2021-11-10 13:00:00,51.47,51.48,51.36,51.37,137188.0,45.6154,45.6243,45.518,45.5268,137188.0
2021-11-10 13:05:00,51.36,51.36,51.3,51.34,103226.0,45.518,45.518,45.4648,45.5002,103226.0
2021-11-10 13:10:00,51.33,51.38,51.31,51.32,84290.0,45.4914,45.5357,45.4736,45.4825,84290.0
2021-11-10 13:15:00,51.33,51.33,51.28,51.31,67510.0,45.4914,45.4914,45.4471,45.4736,67510.0
2021-11-10 13:20:00,51.32,51.32,51.26,51.29,180061.0,45.4825,45.4825,45.4293,45.4559,180061.0
2021-11-10 13:25:00,51.29,51.34,51.27,51.32,217302.0,45.4559,45.5002,45.4382,45.4825,217302.0
2021-11-10 13:30:00,51.33,51.36,51.31,51.35,147850.0,45.4914,45.518,45.4736,45.5091,147850.0
2021-11-10 13:35:00,51.35,51.35,51.26,51.27,143265.0,45.5091,45.5091,45.4293,45.4382,143265.0
2021-11-10 13:40:00,51.27,51.28,51.25,51.26,81243.0,45.4382,45.4471,45.4205,45.4293,81243.0
2021-11-10 13:45:00,51.26,51.29,51.21,51.22,104703.0,45.4293,45.4559,45.385,45.3939,104703.0
2021-11-10 13:50:00,51.22,51.22,51.18,51.21,80198.0,45.3939,45.3939,45.3584,45.385,80198.0
2021-11-10 13:55:00,51.21,51.24,51.19,51.23,82375.0,45.385,45.4116,45.3673,45.4027,82375.0
2021-11-10 14:00:00,51.22,51.23,51.15,51.16,99801.0,45.3939,45.4027,45.3318,45.3407,99801.0
2021-11-10 14:05:00,51.16,51.19,51.15,51.19,106379.0,45.3407,45.3673,45.3318,45.3673,106379.0
2021-11-10 14:10:00,51.18,51.19,51.15,51.16,163813.0,45.3584,45.3673,45.3318,45.3407,163813.0
2021-11-10 14:15:00,51.16,51.2,51.15,51.17,77957.0,45.3407,45.3762,45.3318,45.3496,77957.0
2021-11-10 14:20:00,51.17,51.19,51.11,51.12,79036.0,45.3496,45.3673,45.2964,45.3053,79036.0
2021-11-10 14:25:00,51.13,51.14,51.09,51.09,49095.0,45.3141,45.323,45.2787,45.2787,49095.0
2021-11-10 14:30:00,51.09,51.11,51.09,51.1,203190.0,45.2787,45.2964,45.2787,45.2875,203190.0
2021-11-10 14:35:00,51.1,51.14,51.08,51.08,126929.0,45.2875,45.323,45.2698,45.2698,126929.0
2021-11-10 14:40:00,51.09,51.1,51.02,51.03,79610.0,45.2787,45.2875,45.2166,45.2255,79610.0
2021-11-10 14:45:00,51.03,51.1,51.02,51.1,143659.0,45.2255,45.2875,45.2166,45.2875,143659.0
2021-11-10 14:50:00,51.09,51.13,51.07,51.1,191531.0,45.2787,45.3141,45.2609,45.2875,191531.0
2021-11-10 14:55:00,51.1,51.11,51.04,51.05,191669.0,45.2875,45.2964,45.2343,45.2432,191669.0
2021-11-10 15:00:00,51.05,51.09,51.05,51.08,91820.0,45.2432,45.2787,45.2432,45.2698,91820.0
2021-11-10 15:05:00,51.08,51.14,51.07,51.12,51432.0,45.2698,45.323,45.2609,45.3053,51432.0
2021-11-10 15:10:00,51.13,51.15,51.12,51.15,82643.0,45.3141,45.3318,45.3053,45.3318,82643.0
2021-11-10 15:15:00,51.14,51.22,51.14,51.21,96697.0,45.323,45.3939,45.323,45.385,96697.0
2021-11-10 15:20:00,51.21,51.23,51.17,51.17,109554.0,45.385,45.4027,45.3496,45.3496,109554.0
2021-11-10 15:25:00,51.16,51.2,51.16,51.19,92391.0,45.3407,45.3762,45.3407,45.3673,92391.0
2021-11-10 15:30:00,51.19,51.2,51.16,51.17,149406.0,45.3673,45.3762,45.3407,45.3496,149406.0
2021-11-10 15:35:00,51.18,51.18,51.15,51.17,66875.0,45.3584,45.3584,45.3318,45.3496,66875.0
2021-11-10 15:40:00,51.17,51.19,51.14,51.15,154580.0,45.3496,45.3673,45.323,45.3318,154580.0
2021-11-10 15:45:00,51.15,51.19,51.13,51.17,159269.0,45.3318,45.3673,45.3141,45.3496,159269.0
2021-11-10 15:50:00,51.17,51.23,51.17,51.2,327424.0,45.3496,45.4027,45.3496,45.3762,327424.0
2021-11-10 15:55:00,51.2,51.2,51.16,51.17,530159.0,45.3762,45.3762,45.3407,45.3496,530159.0
2021-11-11 09:30:00,51.84,51.94,51.81,51.92,374679.0,45.9434,46.032,45.9168,46.0143,374679.0
2021-11-11 09:35:00,51.92,51.95,51.84,51.84,139511.0,46.0143,46.0408,45.9434,45.9434,139511.0
2021-11-11 09:40:00,51.84,51.92,51.84,51.9,86197.0,45.9434,46.0143,45.9434,45.9965,86197.0
2021-11-11 09:45:00,51.9,51.97,51.88,51.97,58451.0,45.9965,46.0586,45.9788,46.0586,58451.0
2021-11-11 09:50:00,51.96,52.02,51.95,52.02,98370.0,46.0497,46.1029,46.0408,46.1029,98370.0
2021-11-11 09:55:00,52.02,52.03,51.93,51.96,72859.0,46.1029,46.1117,46.0231,46.0497,72859.0
2021-11-11 10:00:00,51.96,51.98,51.92,51.95,139716.0,46.0497,46.0674,46.0143,46.0408,139716.0
2021-11-11 10:05:00,51.96,51.99,51.94,51.96,132248.0,46.0497,46.0763,46.032,46.0497,132248.0
2021-11-11 10:10:00,51.97,52.04,51.96,52.04,192285.0,46.0586,46.1206,46.0497,46.1206,192285.0
2021-11-11 10:15:00,52.04,52.04,51.98,52.02,161917.0,46.1206,46.1206,46.0674,46.1029,161917.0
2021-11-11 10:20:00,52.02,52.04,51.97,52.01,116077.0,46.1029,46.1206,46.0586,46.094,116077.0
2021-11-11 10:25:00,52.0,52.01,51.91,51.91,91083.0,46.0852,46.094,46.0054,46.0054,91083.0
2021-11-11 10:30:00,51.92,51.97,51.92,51.94,103465.0,46.0143,46.0586,46.0143,46.032,103465.0
2021-11-11 10:35:00,51.93,52.0,51.93,51.98,154508.0,46.0231,46.0852,46.0231,46.0674,154508.0
2021-11-11 10:40:00,51.98,52.0,51.97,52.0,228796.0,46.0674,46.0852,46.0586,46.0852,228796.0
2021-11-11 10:45:00,52.01,52.08,52.0,52.08,127287.0,46.094,46.1561,46.0852,46.1561,127287.0
2021-11-11 10:50:00,52.07,52.11,52.06,52.1,78193.0,46.1472,46.1826,46.1383,46.1738,78193.0
2021-11-11 10:55:00,52.1,52.13,52.09,52.12,214788.0,46.1738,46.2004,46.1649,46.1915,214788.0
2021-11-11 11:00:00,52.13,52.15,52.11,52.15,116813.0,46.2004,46.2181,46.1826,46.2181,116813.0
2021-11-11 11:05:00,52.15,52.15,52.11,52.12,161677.0,46.2181,46.2181,46.1826,46.1915,161677.0
2021-11-11 11:10:00,52.13,52.13,52.1,52.12,155235.0,46.2004,46.2004,46.1738,46.1915,155235.0
2021-11-11 11:15:00,52.12,52.13,52.1,52.12,127863.0,46.1915,46.2004,46.1738,46.1915,127863.0
2021-11-11 11:20:00,52.12,52.13,52.11,52.13,140044.0,46.1915,46.2004,46.1826,46.2004,140044.0
2021-11-11 11:25:00,52.13,52.14,52.1,52.11,43882.0,46.2004,46.2092,46.1738,46.1826,43882.0
2021-11-11 11:30:00,52.11,52.12,52.08,52.1,106933.0,46.1826,46.1915,46.1561,46.1738,106933.0
2021-11-11 11:35:00,52.1,52.15,52.1,52.15,81902.0,46.1738,46.2181,46.1738,46.2181,81902.0
2021-11-11 11:40:00,52.14,52.15,52.11,52.14,49932.0,46.2092,46.2181,46.1826,46.2092,49932.0
2021-11-11 11:45:00,52.14,52.15,52.12,52.14,83499.0,46.2092,46.2181,46.1915,46.2092,83499.0
2021-11-11 11:50:00,52.14,52.14,52.11,52.12,54004.0,46.2092,46.2092,46.1826,46.1915,54004.0
2021-11-11 11:55:00,52.12,52.14,52.11,52.13,78277.0,46.1915,46.2092,46.1826,46.2004,78277.0
2021-11-11 12:00:00,52.13,52.15,52.09,52.1,171345.0,46.2004,46.2181,46.1649,46.1738,171345.0
2021-11-11 12:05:00,52.1,52.12,52.09,52.1,113090.0,46.1738,46.1915,46.1649,46.1738,113090.0
2021-11-11 12:10:00,52.1,52.14,52.09,52.13,115395.0,46.1738,46.2092,46.1649,46.2004,115395.0
2021-11-11 12:15:00,52.13,52.13,52.07,52.09,114519.0,46.2004,46.2004,46.1472,46.1649,114519.0
2021-11-11 12:20:00,52.09,52.11,52.07,52.09,144132.0,46.1649,46.1826,46.1472,46.1649,144132.0
2021-11-11 12:25:00,52.08,52.09,52.06,52.08,46933.0,46.1561,46.1649,46.1383,46.1561,46933.0
2021-11-11 12:30:00,52.08,52.12,52.07,52.11,48026.0,46.1561,46.1915,46.1472,46.1826,48026.0
2021-11-11 12:35:00,52.12,52.14,52.11,52.13,58988.0,46.1915,46.2092,46.1826,46.2004,58988.0
2021-11-11 12:40:00,52.12,52.13,52.11,52.12,23709.0,46.1915,46.2004,46.1826,46.1915,23709.0
2021-11-11 12:45:00,52.13,52.14,52.11,52.12,20007.0,46.2004,46.2092,46.1826,46.1915,20007.0
2021-11-11 12:50:00,52.12,52.13,52.09,52.1,24710.0,46.1915,46.2004,46.1649,46.1738,24710.0
2021-11-11 12:55:00,52.11,52.11,52.09,52.1,24015.0,46.1826,46.1826,46.1649,46.1738,24015.0
2021-11-11 13:00:00,52.1,52.1,52.08,52.1,33720.0,46.1738,46.1738,46.1561,46.1738,33720.0
2021-11-11 13:05:00,52.09,52.1,52.07,52.07,59344.0,46.1649,46.1738,46.1472,46.1472,59344.0
2021-11-11 13:10:00,52.07,52.08,52.06,52.06,67031.0,46.1472,46.1561,46.1383,46.1383,67031.0
2021-11-11 13:15:00,52.06,52.08,52.06,52.08,17171.0,46.1383,46.1561,46.1383,46.1561,17171.0
2021-11-11 13:20:00,52.08,52.1,52.05,52.06,51175.0,46.1561,46.1738,46.1295,46.1383,51175.0
2021-11-11 13:25:00,52.06,52.07,52.04,52.05,54509.0,46.1383,46.1472,46.1206,46.1295,54509.0
2021-11-11 13:30:00,52.06,52.07,52.05,52.06,63025.0,46.1383,46.1472,46.1295,46.1383,63025.0
2021-11-11 13:35:00,52.06,52.07,52.06,52.07,37676.0,46.1383,46.1472,46.1383,46.1472,37676.0
2021-11-11 13:40:00,52.06,52.07,52.04,52.06,44583.0,46.1383,46.1472,46.1206,46.1383,44583.0
2021-11-11 13:45:00,52.06,52.08,52.06,52.07,27103.0,46.1383,46.1561,46.1383,46.1472,27103.0
2021-11-11 13:50:00,52.07,52.08,52.05,52.07,32425.0,46.1472,46.1561,46.1295,46.1472,32425.0
2021-11-11 13:55:00,52.08,52.08,52.06,52.07,22666.0,46.1561,46.1561,46.1383,46.1472,22666.0
2021-11-11 14:00:00,52.07,52.07,52.04,52.07,83185.0,46.1472,46.1472,46.1206,46.1472,83185.0
2021-11-11 14:05:00,52.07,52.08,52.04,52.06,71227.0,46.1472,46.1561,46.1206,46.1383,71227.0
2021-11-11 14:10:00,52.07,52.07,52.05,52.05,41364.0,46.1472,46.1472,46.1295,46.1295,41364.0
2021-11-11 14:15:00,52.05,52.07,52.04,52.05,63188.0,46.1295,46.1472,46.1206,46.1295,63188.0
2021-11-11 14:20:00,52.05,52.06,52.04,52.05,64885.0,46.1295,46.1383,46.1206,46.1295,64885.0
2021-11-11 14:25:00,52.05,52.06,52.04,52.05,22145.0,46.1295,46.1383,46.1206,46.1295,22145.0
2021-11-11 14:30:00,52.05,52.07,52.03,52.05,31738.0,46.1295,46.1472,46.1117,46.1295,31738.0
2021-11-11 14:35:00,52.05,52.07,52.05,52.06,49921.0,46.1295,46.1472,46.1295,46.1383,49921.0
2021-11-11 14:40:00,52.05,52.07,52.05,52.05,40984.0,46.1295,46.1472,46.1295,46.1295,40984.0
2021-11-11 14:45:00,52.05,52.06,52.04,52.04,38678.0,46.1295,46.1383,46.1206,46.1206,38678.0
2021-11-11 14:50:00,52.05,52.06,52.03,52.03,57435.0,46.1295,46.1383,46.1117,46.1117,57435.0
2021-11-11 14:55:00,52.03,52.04,52.02,52.04,22586.0,46.1117,46.1206,46.1029,46.1206,22586.0
2021-11-11 15:00:00,52.03,52.04,52.01,52.02,62131.0,46.1117,46.1206,46.094,46.1029,62131.0
2021-11-11 15:05:00,52.02,52.03,52.01,52.02,65112.0,46.1029,46.1117,46.094,46.1029,65112.0
2021-11-11 15:10:00,52.01,52.02,51.96,51.98,154278.0,46.094,46.1029,46.0497,46.0674,154278.0
2021-11-11 15:15:00,51.98,52.01,51.98,52.01,70247.0,46.0674,46.094,46.0674,46.094,70247.0
2021-11-11 15:20:00,52.01,52.01,51.99,52.01,64109.0,46.094,46.094,46.0763,46.094,64109.0
2021-11-11 15:25:00,52.01,52.02,52.0,52.02,47426.0,46.094,46.1029,46.0852,46.1029,47426.0
2021-11-11 15:30:00,52.02,52.02,51.99,52.01,149018.0,46.1029,46.1029,46.0763,46.094,149018.0
2021-11-11 15:35:00,52.01,52.02,52.0,52.02,140481.0,46.094,46.1029,46.0852,46.1029,140481.0
2021-11-11 15:40:00,52.02,52.04,52.01,52.03,246822.0,46.1029,46.1206,46.094,46.1117,246822.0
2021-11-11 15:45:00,52.03,52.04,52.0,52.03,163625.0,46.1117,46.1206,46.0852,46.1117,163625.0
2021-11-11 15:50:00,52.03,52.04,52.01,52.04,206781.0,46.1117,46.1206,46.094,46.1206,206781.0
2021-11-11 15:55:00,52.04,52.06,52.02,52.04,451658.0,46.1206,46.1383,46.1029,46.1206,451658.0
2021-11-12 09:30:00,51.98,52.05,51.95,52.02,389285.0,46.0674,46.1295,46.0408,46.1029,389285.0
2021-11-12 09:35:00,52.01,52.03,51.95,51.95,148227.0,46.094,46.1117,46.0408,46.0408,148227.0
2021-11-12 09:40:00,51.94,51.97,51.93,51.96,97540.0,46.032,46.0586,46.0231,46.0497,97540.0
2021-11-12 09:45:00,51.96,52.0,51.92,51.93,80470.0,46.0497,46.0852,46.0143,46.0231,80470.0
2021-11-12 09:50:00,51.92,51.97,51.92,51.97,87042.0,46.0143,46.0586,46.0143,46.0586,87042.0
2021-11-12 09:55:00,51.97,51.99,51.95,51.96,32171.0,46.0586,46.0763,46.0408,46.0497,32171.0
2021-11-12 10:00:00,51.96,52.02,51.95,52.01,196965.0,46.0497,46.1029,46.0408,46.094,196965.0
2021-11-12 10:05:00,52.0,52.02,51.97,52.0,100756.0,46.0852,46.1029,46.0586,46.0852,100756.0
2021-11-12 10:10:00,52.0,52.02,51.98,52.0,172213.0,46.0852,46.1029,46.0674,46.0852,172213.0
2021-11-12 10:15:00,52.0,52.05,51.99,52.05,79967.0,46.0852,46.1295,46.0763,46.1295,79967.0
2021-11-12 10:20:00,52.05,52.06,52.01,52.05,47121.0,46.1295,46.1383,46.094,46.1295,47121.0
2021-11-12 10:25:00,52.05,52.06,52.01,52.03,71681.0,46.1295,46.1383,46.094,46.1117,71681.0
2021-11-12 10:30:00,52.04,52.04,51.99,52.0,56589.0,46.1206,46.1206,46.0763,46.0852,56589.0
2021-11-12 10:35:00,52.0,52.02,51.98,52.0,62965.0,46.0852,46.1029,46.0674,46.0852,62965.0
2021-11-12 10:40:00,51.99,52.03,51.99,52.02,63710.0,46.0763,46.1117,46.0763,46.1029,63710.0
2021-11-12 10:45:00,52.02,52.03,52.0,52.02,159747.0,46.1029,46.1117,46.0852,46.1029,159747.0
2021-11-12 10:50:00,52.03,52.04,52.02,52.03,51902.0,46.1117,46.1206,46.1029,46.1117,51902.0
2021-11-12 10:55:00,52.02,52.07,52.01,52.07,82682.0,46.1029,46.1472,46.094,46.1472,82682.0
2021-11-12 11:00:00,52.06,52.08,52.05,52.07,160196.0,46.1383,46.1561,46.1295,46.1472,160196.0
2021-11-12 11:05:00,52.07,52.09,52.06,52.09,63192.0,46.1472,46.1649,46.1383,46.1649,63192.0
2021-11-12 11:10:00,52.08,52.09,52.06,52.09,46938.0,46.1561,46.1649,46.1383,46.1649,46938.0
2021-11-12 11:15:00,52.09,52.1,52.08,52.09,68016.0,46.1649,46.1738,46.1561,46.1649,68016.0
2021-11-12 11:20:00,52.1,52.11,52.06,52.11,251093.0,46.1738,46.1826,46.1383,46.1826,251093.0
2021-11-12 11:25:00,52.11,52.12,52.09,52.12,27763.0,46.1826,46.1915,46.1649,46.1915,27763.0
2021-11-12 11:30:00,52.12,52.12,52.09,52.11,58160.0,46.1915,46.1915,46.1649,46.1826,58160.0
2021-11-12 11:35:00,52.11,52.14,52.1,52.14,74554.0,46.1826,46.2092,46.1738,46.2092,74554.0
2021-11-12 11:40:00,52.14,52.14,52.12,52.13,30803.0,46.2092,46.2092,46.1915,46.2004,30803.0
2021-11-12 11:45:00,52.13,52.14,52.09,52.1,33839.0,46.2004,46.2092,46.1649,46.1738,33839.0
2021-11-12 11:50:00,52.11,52.15,52.1,52.15,28891.0,46.1826,46.2181,46.1738,46.2181,28891.0
2021-11-12 11:55:00,52.14,52.17,52.14,52.16,37099.0,46.2092,46.2358,46.2092,46.227,37099.0
2021-11-12 12:00:00,52.16,52.17,52.14,52.14,31855.0,46.227,46.2358,46.2092,46.2092,31855.0
2021-11-12 12:05:00,52.14,52.15,52.11,52.12,31761.0,46.2092,46.2181,46.1826,46.1915,31761.0
2021-11-12 12:10:00,52.12,52.15,52.11,52.14,44205.0,46.1915,46.2181,46.1826,46.2092,44205.0
2021-11-12 12:15:00,52.15,52.15,52.13,52.14,41188.0,46.2181,46.2181,46.2004,46.2092,41188.0
2021-11-12 12:20:00,52.14,52.15,52.12,52.13,32423.0,46.2092,46.2181,46.1915,46.2004,32423.0
2021-11-12 12:25:00,52.13,52.14,52.11,52.13,49736.0,46.2004,46.2092,46.1826,46.2004,49736.0
2021-11-12 12:30:00,52.12,52.13,52.09,52.1,21312.0,46.1915,46.2004,46.1649,46.1738,21312.0
2021-11-12 12:35:00,52.11,52.13,52.1,52.11,18528.0,46.1826,46.2004,46.1738,46.1826,18528.0
2021-11-12 12:40:00,52.11,52.13,52.11,52.11,41874.0,46.1826,46.2004,46.1826,46.1826,41874.0
2021-11-12 12:45:00,52.11,52.12,52.09,52.09,44812.0,46.1826,46.1915,46.1649,46.1649,44812.0
2021-11-12 12:50:00,52.09,52.1,52.07,52.1,28686.0,46.1649,46.1738,46.1472,46.1738,28686.0
2021-11-12 12:55:00,52.1,52.1,52.08,52.09,53821.0,46.1738,46.1738,46.1561,46.1649,53821.0
2021-11-12 13:00:00,52.09,52.09,52.05,52.07,94376.0,46.1649,46.1649,46.1295,46.1472,94376.0
2021-11-12 13:05:00,52.07,52.09,52.06,52.07,18798.0,46.1472,46.1649,46.1383,46.1472,18798.0
2021-11-12 13:10:00,52.07,52.09,52.07,52.08,63833.0,46.1472,46.1649,46.1472,46.1561,63833.0
2021-11-12 13:15:00,52.07,52.08,52.05,52.08,87229.0,46.1472,46.1561,46.1295,46.1561,87229.0
2021-11-12 13:20:00,52.07,52.08,52.06,52.07,51000.0,46.1472,46.1561,46.1383,46.1472,51000.0
2021-11-12 13:25:00,52.08,52.08,52.06,52.07,44527.0,46.1561,46.1561,46.1383,46.1472,44527.0
2021-11-12 13:30:00,52.07,52.1,52.07,52.1,24521.0,46.1472,46.1738,46.1472,46.1738,24521.0
2021-11-12 13:35:00,52.1,52.1,52.08,52.1,13395.0,46.1738,46.1738,46.1561,46.1738,13395.0
2021-11-12 13:40:00,52.1,52.1,52.06,52.08,36013.0,46.1738,46.1738,46.1383,46.1561,36013.0
2021-11-12 13:45:00,52.08,52.09,52.07,52.08,52401.0,46.1561,46.1649,46.1472,46.1561,52401.0
2021-11-12 13:50:00,52.08,52.1,52.07,52.1,41863.0,46.1561,46.1738,46.1472,46.1738,41863.0
2021-11-12 13:55:00,52.1,52.11,52.09,52.1,49396.0,46.1738,46.1826,46.1649,46.1738,49396.0
2021-11-12 14:00:00,52.09,52.1,52.08,52.09,40199.0,46.1649,46.1738,46.1561,46.1649,40199.0
2021-11-12 14:05:00,52.09,52.09,52.07,52.07,62134.0,46.1649,46.1649,46.1472,46.1472,62134.0
2021-11-12 14:10:00,52.08,52.09,52.07,52.09,20659.0,46.1561,46.1649,46.1472,46.1649,20659.0
2021-11-12 14:15:00,52.09,52.11,52.08,52.1,10944.0,46.1649,46.1826,46.1561,46.1738,10944.0
2021-11-12 14:20:00,52.1,52.1,52.09,52.1,16865.0,46.1738,46.1738,46.1649,46.1738,16865.0
2021-11-12 14:25:00,52.1,52.1,52.07,52.08,19830.0,46.1738,46.1738,46.1472,46.1561,19830.0
2021-11-12 14:30:00,52.07,52.08,52.06,52.07,38822.0,46.1472,46.1561,46.1383,46.1472,38822.0
2021-11-12 14:35:00,52.07,52.07,52.04,52.07,25180.0,46.1472,46.1472,46.1206,46.1472,25180.0
2021-11-12 14:40:00,52.07,52.07,52.06,52.07,52813.0,46.1472,46.1472,46.1383,46.1472,52813.0
2021-11-12 14:45:00,52.07,52.07,52.06,52.07,101495.0,46.1472,46.1472,46.1383,46.1472,101495.0
2021-11-12 14:50:00,52.06,52.07,52.06,52.07,60164.0,46.1383,46.1472,46.1383,46.1472,60164.0
2021-11-12 14:55:00,52.07,52.08,52.06,52.07,56281.0,46.1472,46.1561,46.1383,46.1472,56281.0
2021-11-12 15:00:00,52.07,52.07,52.05,52.07,94905.0,46.1472,46.1472,46.1295,46.1472,94905.0
2021-11-12 15:05:00,52.07,52.08,52.07,52.08,34422.0,46.1472,46.1561,46.1472,46.1561,34422.0
2021-11-12 15:10:00,52.08,52.1,52.07,52.1,51198.0,46.1561,46.1738,46.1472,46.1738,51198.0
2021-11-12 15:15:00,52.09,52.1,52.08,52.09,38741.0,46.1649,46.1738,46.1561,46.1649,38741.0
2021-11-12 15:20:00,52.09,52.1,52.09,52.1,70740.0,46.1649,46.1738,46.1649,46.1738,70740.0
2021-11-12 15:25:00,52.09,52.11,52.08,52.09,136234.0,46.1649,46.1826,46.1561,46.1649,136234.0
2021-11-12 15:30:00,52.09,52.11,52.08,52.1,110539.0,46.1649,46.1826,46.1561,46.1738,110539.0
2021-11-12 15:35:00,52.1,52.1,52.08,52.09,76319.0,46.1738,46.1738,46.1561,46.1649,76319.0
2021-11-12 15:40:00,52.1,52.12,52.09,52.1,184693.0,46.1738,46.1915,46.1649,46.1738,184693.0
2021-11-12 15:45:00,52.1,52.1,52.08,52.09,202527.0,46.1738,46.1738,46.1561,46.1649,202527.0
2021-11-12 15:50:00,52.09,52.11,52.09,52.09,144751.0,46.1649,46.1826,46.1649,46.1649,144751.0
2021-11-12 15:55:00,52.09,52.1,52.08,52.09,436879.0,46.1649,46.1738,46.1561,46.1649,436879.0
2021-11-15 09:30:00,52.2,52.21,52.14,52.16,299686.0,46.2624,46.2713,46.2092,46.227,299686.0
2021-11-15 09:35:00,52.15,52.15,52.06,52.07,128070.0,46.2181,46.2181,46.1383,46.1472,128070.0
2021-11-15 09:40:00,52.06,52.08,52.03,52.05,138712.0,46.1383,46.1561,46.1117,46.1295,138712.0
2021-11-15 09:45:00,52.05,52.08,52.02,52.03,134925.0,46.1295,46.1561,46.1029,46.1117,134925.0
2021-11-15 09:50:00,52.03,52.11,52.01,52.11,16097.0,46.1117,46.1826,46.094,46.1826,16097.0
2021-11-15 09:55:00,52.12,52.14,52.1,52.14,117999.0,46.1915,46.2092,46.1738,46.2092,117999.0
2021-11-15 10:00:00,52.14,52.15,52.07,52.1,132701.0,46.2092,46.2181,46.1472,46.1738,132701.0
2021-11-15 10:05:00,52.1,52.12,52.08,52.1,100581.0,46.1738,46.1915,46.1561,46.1738,100581.0
2021-11-15 10:10:00,52.09,52.11,52.07,52.08,151293.0,46.1649,46.1826,46.1472,46.1561,151293.0
2021-11-15 10:15:00,52.09,52.1,52.06,52.08,141798.0,46.1649,46.1738,46.1383,46.1561,141798.0
2021-11-15 10:20:00,52.08,52.11,52.07,52.09,73807.0,46.1561,46.1826,46.1472,46.1649,73807.0
2021-11-15 10:25:00,52.09,52.09,52.05,52.05,53006.0,46.1649,46.1649,46.1295,46.1295,53006.0
2021-11-15 10:30:00,52.04,52.05,52.03,52.03,83858.0,46.1206,46.1295,46.1117,46.1117,83858.0
2021-11-15 10:35:00,52.04,52.05,52.01,52.02,56844.0,46.1206,46.1295,46.094,46.1029,56844.0
2021-11-15 10:40:00,52.02,52.03,52.0,52.03,68728.0,46.1029,46.1117,46.0852,46.1117,68728.0
2021-11-15 10:45:00,52.03,52.08,52.02,52.07,164711.0,46.1117,46.1561,46.1029,46.1472,164711.0
2021-11-15 10:50:00,52.08,52.1,52.07,52.09,120174.0,46.1561,46.1738,46.1472,46.1649,120174.0
2021-11-15 10:55:00,52.08,52.09,52.07,52.07,148267.0,46.1561,46.1649,46.1472,46.1472,148267.0
2021-11-15 11:00:00,52.08,52.11,52.08,52.08,53296.0,46.1561,46.1826,46.1561,46.1561,53296.0
2021-11-15 11:05:00,52.08,52.1,52.07,52.1,64305.0,46.1561,46.1738,46.1472,46.1738,64305.0
2021-11-15 11:10:00,52.1,52.1,52.07,52.08,76100.0,46.1738,46.1738,46.1472,46.1561,76100.0
2021-11-15 11:15:00,52.08,52.08,52.04,52.05,32385.0,46.1561,46.1561,46.1206,46.1295,32385.0
2021-11-15 11:20:00,52.05,52.07,52.04,52.06,103223.0,46.1295,46.1472,46.1206,46.1383,103223.0
2021-11-15 11:25:00,52.07,52.07,52.03,52.04,118153.0,46.1472,46.1472,46.1117,46.1206,118153.0
2021-11-15 11:30:00,52.04,52.05,52.01,52.05,232020.0,46.1206,46.1295,46.094,46.1295,232020.0
2021-11-15 11:35:00,52.05,52.06,52.02,52.03,116295.0,46.1295,46.1383,46.1029,46.1117,116295.0
2021-11-15 11:40:00,52.02,52.03,51.93,51.94,107295.0,46.1029,46.1117,46.0231,46.032,107295.0
2021-11-15 11:45:00,51.92,51.99,51.92,51.98,117311.0,46.0143,46.0763,46.0143,46.0674,117311.0
2021-11-15 11:50:00,51.98,51.98,51.93,51.94,117717.0,46.0674,46.0674,46.0231,46.032,117717.0
2021-11-15 11:55:00,51.94,51.98,51.94,51.98,96372.0,46.032,46.0674,46.032,46.0674,96372.0
2021-11-15 12:00:00,51.98,52.0,51.97,51.99,35561.0,46.0674,46.0852,46.0586,46.0763,35561.0
2021-11-15 12:05:00,51.98,51.99,51.97,51.98,63044.0,46.0674,46.0763,46.0586,46.0674,63044.0
2021-11-15 12:10:00,51.98,51.99,51.96,51.97,38948.0,46.0674,46.0763,46.0497,46.0586,38948.0
2021-11-15 12:15:00,51.98,51.98,51.95,51.96,75230.0,46.0674,46.0674,46.0408,46.0497,75230.0
2021-11-15 12:20:00,51.96,51.97,51.92,51.94,36672.0,46.0497,46.0586,46.0143,46.032,36672.0
2021-11-15 12:25:00,51.93,51.95,51.93,51.95,65396.0,46.0231,46.0408,46.0231,46.0408,65396.0
2021-11-15 12:30:00,51.94,51.98,51.94,51.96,56565.0,46.032,46.0674,46.032,46.0497,56565.0
2021-11-15 12:35:00,51.96,51.98,51.95,51.98,144259.0,46.0497,46.0674,46.0408,46.0674,144259.0
2021-11-15 12:40:00,51.98,51.99,51.96,51.98,214868.0,46.0674,46.0763,46.0497,46.0674,214868.0
2021-11-15 12:45:00,51.99,51.99,51.97,51.98,102996.0,46.0763,46.0763,46.0586,46.0674,102996.0
2021-11-15 12:50:00,51.97,51.99,51.96,51.98,42791.0,46.0586,46.0763,46.0497,46.0674,42791.0
2021-11-15 12:55:00,51.97,51.98,51.96,51.98,111283.0,46.0586,46.0674,46.0497,46.0674,111283.0
2021-11-15 13:00:00,51.97,51.98,51.95,51.98,124730.0,46.0586,46.0674,46.0408,46.0674,124730.0
2021-11-15 13:05:00,51.97,51.98,51.96,51.97,34521.0,46.0586,46.0674,46.0497,46.0586,34521.0
2021-11-15 13:10:00,51.97,51.97,51.95,51.96,36013.0,46.0586,46.0586,46.0408,46.0497,36013.0
2021-11-15 13:15:00,51.96,51.98,51.95,51.97,52359.0,46.0497,46.0674,46.0408,46.0586,52359.0
2021-11-15 13:20:00,51.96,51.97,51.94,51.96,84088.0,46.0497,46.0586,46.032,46.0497,84088.0
2021-11-15 13:25:00,51.95,51.95,51.93,51.94,64057.0,46.0408,46.0408,46.0231,46.032,64057.0
2021-11-15 13:30:00,51.95,51.96,51.94,51.95,69427.0,46.0408,46.0497,46.032,46.0408,69427.0
2021-11-15 13:35:00,51.95,51.96,51.94,51.96,39009.0,46.0408,46.0497,46.032,46.0497,39009.0
2021-11-15 13:40:00,51.96,51.96,51.94,51.96,28350.0,46.0497,46.0497,46.032,46.0497,28350.0
2021-11-15 13:45:00,51.96,51.98,51.95,51.97,74620.0,46.0497,46.0674,46.0408,46.0586,74620.0
2021-11-15 13:50:00,51.97,51.97,51.95,51.97,44559.0,46.0586,46.0586,46.0408,46.0586,44559.0
2021-11-15 13:55:00,51.96,51.97,51.95,51.96,72248.0,46.0497,46.0586,46.0408,46.0497,72248.0
2021-11-15 14:00:00,51.96,51.97,51.95,51.96,40697.0,46.0497,46.0586,46.0408,46.0497,40697.0
2021-11-15 14:05:00,51.97,51.99,51.96,51.98,39670.0,46.0586,46.0763,46.0497,46.0674,39670.0
2021-11-15 14:10:00,51.98,52.0,51.98,51.99,29161.0,46.0674,46.0852,46.0674,46.0763,29161.0
2021-11-15 14:15:00,51.98,51.99,51.96,51.98,99365.0,46.0674,46.0763,46.0497,46.0674,99365.0
2021-11-15 14:20:00,51.98,51.99,51.96,51.98,52232.0,46.0674,46.0763,46.0497,46.0674,52232.0
2021-11-15 14:25:00,51.98,52.0,51.97,51.99,104533.0,46.0674,46.0852,46.0586,46.0763,104533.0
2021-11-15 14:30:00,51.99,52.01,51.99,52.01,47894.0,46.0763,46.094,46.0763,46.094,47894.0
2021-11-15 14:35:00,52.01,52.03,52.0,52.03,101191.0,46.094,46.1117,46.0852,46.1117,101191.0
2021-11-15 14:40:00,52.03,52.05,52.02,52.05,33712.0,46.1117,46.1295,46.1029,46.1295,33712.0
2021-11-15 14:45:00,52.05,52.06,52.04,52.05,67877.0,46.1295,46.1383,46.1206,46.1295,67877.0
2021-11-15 14:50:00,52.05,52.06,52.02,52.03,70337.0,46.1295,46.1383,46.1029,46.1117,70337.0
2021-11-15 14:55:00,52.03,52.05,52.03,52.03,92475.0,46.1117,46.1295,46.1117,46.1117,92475.0
2021-11-15 15:00:00,52.04,52.05,52.01,52.01,84776.0,46.1206,46.1295,46.094,46.094,84776.0
2021-11-15 15:05:00,52.01,52.02,52.01,52.02,38300.0,46.094,46.1029,46.094,46.1029,38300.0
2021-11-15 15:10:00,52.01,52.03,52.01,52.03,116869.0,46.094,46.1117,46.094,46.1117,116869.0
2021-11-15 15:15:00,52.03,52.05,52.02,52.05,113977.0,46.1117,46.1295,46.1029,46.1295,113977.0
2021-11-15 15:20:00,52.05,52.05,52.03,52.04,33867.0,46.1295,46.1295,46.1117,46.1206,33867.0
2021-11-15 15:25:00,52.04,52.05,52.02,52.05,67436.0,46.1206,46.1295,46.1029,46.1295,67436.0
2021-11-15 15:30:00,52.05,52.05,52.01,52.02,83693.0,46.1295,46.1295,46.094,46.1029,83693.0
2021-11-15 15:35:00,52.02,52.03,52.0,52.01,65632.0,46.1029,46.1117,46.0852,46.094,65632.0
2021-11-15 15:40:00,52.02,52.02,52.0,52.01,89818.0,46.1029,46.1029,46.0852,46.094,89818.0
2021-11-15 15:45:00,52.01,52.02,51.98,51.99,186698.0,46.094,46.1029,46.0674,46.0763,186698.0
2021-11-15 15:50:00,51.99,51.99,51.95,51.97,252167.0,46.0763,46.0763,46.0408,46.0586,252167.0
2021-11-15 15:55:00,51.96,51.98,51.94,51.98,320365.0,46.0497,46.0674,46.032,46.0674,320365.0
2021-11-16 09:30:00,52.01,52.02,51.94,52.0,451133.0,46.094,46.1029,46.032,46.0852,451133.0
2021-11-16 09:35:00,52.0,52.08,51.99,52.01,168095.0,46.0852,46.1561,46.0763,46.094,168095.0
2021-11-16 09:40:00,52.02,52.03,51.97,52.01,113375.0,46.1029,46.1117,46.0586,46.094,113375.0
2021-11-16 09:45:00,52.01,52.03,51.95,51.96,159716.0,46.094,46.1117,46.0408,46.0497,159716.0
2021-11-16 09:50:00,51.96,51.96,51.9,51.93,100445.0,46.0497,46.0497,45.9965,46.0231,100445.0
2021-11-16 09:55:00,51.92,51.94,51.89,51.89,67897.0,46.0143,46.032,45.9877,45.9877,67897.0
2021-11-16 10:00:00,51.9,51.92,51.87,51.89,95077.0,45.9965,46.0143,45.9699,45.9877,95077.0
2021-11-16 10:05:00,51.88,51.89,51.85,51.88,120928.0,45.9788,45.9877,45.9522,45.9788,120928.0
2021-11-16 10:10:00,51.87,51.91,51.86,51.9,65189.0,45.9699,46.0054,45.9611,45.9965,65189.0
2021-11-16 10:15:00,51.9,51.9,51.85,51.88,79514.0,45.9965,45.9965,45.9522,45.9788,79514.0
2021-11-16 10:20:00,51.87,51.88,51.84,51.86,237007.0,45.9699,45.9788,45.9434,45.9611,237007.0
2021-11-16 10:25:00,51.86,51.88,51.84,51.84,73714.0,45.9611,45.9788,45.9434,45.9434,73714.0
2021-11-16 10:30:00,51.84,51.89,51.83,51.88,222001.0,45.9434,45.9877,45.9345,45.9788,222001.0
2021-11-16 10:35:00,51.88,51.89,51.87,51.88,174370.0,45.9788,45.9877,45.9699,45.9788,174370.0
2021-11-16 10:40:00,51.87,51.88,51.8,51.82,193771.0,45.9699,45.9788,45.9079,45.9256,193771.0
2021-11-16 10:45:00,51.82,51.83,51.81,51.82,142167.0,45.9256,45.9345,45.9168,45.9256,142167.0
2021-11-16 10:50:00,51.81,51.83,51.79,51.81,199200.0,45.9168,45.9345,45.899,45.9168,199200.0
2021-11-16 10:55:00,51.81,51.84,51.8,51.84,223480.0,45.9168,45.9434,45.9079,45.9434,223480.0
2021-11-16 11:00:00,51.84,51.88,51.84,51.88,79063.0,45.9434,45.9788,45.9434,45.9788,79063.0
2021-11-16 11:05:00,51.87,51.9,51.87,51.89,105694.0,45.9699,45.9965,45.9699,45.9877,105694.0
2021-11-16 11:10:00,51.9,51.96,51.89,51.96,92136.0,45.9965,46.0497,45.9877,46.0497,92136.0
2021-11-16 11:15:00,51.96,51.99,51.95,51.95,246534.0,46.0497,46.0763,46.0408,46.0408,246534.0
2021-11-16 11:20:00,51.96,51.97,51.94,51.95,121008.0,46.0497,46.0586,46.032,46.0408,121008.0
2021-11-16 11:25:00,51.94,51.97,51.94,51.96,182776.0,46.032,46.0586,46.032,46.0497,182776.0
2021-11-16 11:30:00,51.96,51.98,51.94,51.97,94173.0,46.0497,46.0674,46.032,46.0586,94173.0
2021-11-16 11:35:00,51.97,51.98,51.93,51.93,267510.0,46.0586,46.0674,46.0231,46.0231,267510.0
2021-11-16 11:40:00,51.94,51.94,51.92,51.93,63813.0,46.032,46.032,46.0143,46.0231,63813.0
2021-11-16 11:45:00,51.93,51.95,51.92,51.93,32595.0,46.0231,46.0408,46.0143,46.0231,32595.0
2021-11-16 11:50:00,51.93,51.95,51.92,51.95,129524.0,46.0231,46.0408,46.0143,46.0408,129524.0
2021-11-16 11:55:00,51.95,51.96,51.94,51.96,53510.0,46.0408,46.0497,46.032,46.0497,53510.0
2021-11-16 12:00:00,51.96,51.98,51.94,51.98,39579.0,46.0497,46.0674,46.032,46.0674,39579.0
2021-11-16 12:05:00,51.98,51.99,51.97,51.99,36822.0,46.0674,46.0763,46.0586,46.0763,36822.0
2021-11-16 12:10:00,51.98,52.01,51.98,52.0,85074.0,46.0674,46.094,46.0674,46.0852,85074.0
2021-11-16 12:15:00,51.99,51.99,51.96,51.96,106362.0,46.0763,46.0763,46.0497,46.0497,106362.0
2021-11-16 12:20:00,51.97,51.97,51.94,51.96,21601.0,46.0586,46.0586,46.032,46.0497,21601.0
2021-11-16 12:25:00,51.97,51.98,51.96,51.97,66976.0,46.0586,46.0674,46.0497,46.0586,66976.0
2021-11-16 12:30:00,51.97,51.98,51.95,51.97,83037.0,46.0586,46.0674,46.0408,46.0586,83037.0
2021-11-16 12:35:00,51.96,51.99,51.96,51.98,91858.0,46.0497,46.0763,46.0497,46.0674,91858.0
2021-11-16 12:40:00,51.98,52.0,51.97,52.0,64309.0,46.0674,46.0852,46.0586,46.0852,64309.0
2021-11-16 12:45:00,52.0,52.01,51.99,52.01,56544.0,46.0852,46.094,46.0763,46.094,56544.0
2021-11-16 12:50:00,52.01,52.02,52.0,52.02,19337.0,46.094,46.1029,46.0852,46.1029,19337.0
2021-11-16 12:55:00,52.02,52.03,52.01,52.03,31628.0,46.1029,46.1117,46.094,46.1117,31628.0
2021-11-16 13:00:00,52.03,52.04,52.02,52.04,14012.0,46.1117,46.1206,46.1029,46.1206,14012.0
2021-11-16 13:05:00,52.04,52.04,52.01,52.02,19515.0,46.1206,46.1206,46.094,46.1029,19515.0
2021-11-16 13:10:00,52.01,52.02,52.0,52.01,14171.0,46.094,46.1029,46.0852,46.094,14171.0
2021-11-16 13:15:00,52.01,52.03,52.0,52.01,41020.0,46.094,46.1117,46.0852,46.094,41020.0
2021-11-16 13:20:00,52.0,52.02,52.0,52.02,36382.0,46.0852,46.1029,46.0852,46.1029,36382.0
2021-11-16 13:25:00,52.03,52.03,52.0,52.01,38147.0,46.1117,46.1117,46.0852,46.094,38147.0
2021-11-16 13:30:00,52.01,52.02,52.0,52.02,73726.0,46.094,46.1029,46.0852,46.1029,73726.0
2021-11-16 13:35:00,52.01,52.02,51.98,51.99,69825.0,46.094,46.1029,46.0674,46.0763,69825.0
2021-11-16 13:40:00,51.99,51.99,51.96,51.98,82164.0,46.0763,46.0763,46.0497,46.0674,82164.0
2021-11-16 13:45:00,51.97,51.98,51.96,51.97,56901.0,46.0586,46.0674,46.0497,46.0586,56901.0
2021-11-16 13:50:00,51.97,51.98,51.96,51.97,71537.0,46.0586,46.0674,46.0497,46.0586,71537.0
2021-11-16 13:55:00,51.97,51.97,51.95,51.97,47914.0,46.0586,46.0586,46.0408,46.0586,47914.0
2021-11-16 14:00:00,51.97,52.0,51.96,52.0,85844.0,46.0586,46.0852,46.0497,46.0852,85844.0
2021-11-16 14:05:00,51.99,52.01,51.98,52.0,120251.0,46.0763,46.094,46.0674,46.0852,120251.0
2021-11-16 14:10:00,52.0,52.02,51.98,52.01,44949.0,46.0852,46.1029,46.0674,46.094,44949.0
2021-11-16 14:15:00,52.01,52.01,51.99,52.0,50799.0,46.094,46.094,46.0763,46.0852,50799.0
2021-11-16 14:20:00,52.0,52.01,51.99,52.01,90882.0,46.0852,46.094,46.0763,46.094,90882.0
2021-11-16 14:25:00,52.01,52.03,52.0,52.03,51393.0,46.094,46.1117,46.0852,46.1117,51393.0
2021-11-16 14:30:00,52.03,52.04,52.01,52.02,98011.0,46.1117,46.1206,46.094,46.1029,98011.0
2021-11-16 14:35:00,52.02,52.02,51.99,51.99,134165.0,46.1029,46.1029,46.0763,46.0763,134165.0
2021-11-16 14:40:00,51.99,52.0,51.98,51.98,23569.0,46.0763,46.0852,46.0674,46.0674,23569.0
2021-11-16 14:45:00,51.98,51.99,51.97,51.98,41816.0,46.0674,46.0763,46.0586,46.0674,41816.0
2021-11-16 14:50:00,51.98,51.99,51.97,51.98,60436.0,46.0674,46.0763,46.0586,46.0674,60436.0
2021-11-16 14:55:00,51.98,51.99,51.97,51.98,86735.0,46.0674,46.0763,46.0586,46.0674,86735.0
2021-11-16 15:00:00,51.99,52.0,51.98,51.99,57282.0,46.0763,46.0852,46.0674,46.0763,57282.0
2021-11-16 15:05:00,51.98,51.99,51.97,51.98,48899.0,46.0674,46.0763,46.0586,46.0674,48899.0
2021-11-16 15:10:00,51.98,51.98,51.96,51.98,56900.0,46.0674,46.0674,46.0497,46.0674,56900.0
2021-11-16 15:15:00,51.98,51.99,51.97,51.99,71287.0,46.0674,46.0763,46.0586,46.0763,71287.0
2021-11-16 15:20:00,51.99,52.01,51.98,51.99,82891.0,46.0763,46.094,46.0674,46.0763,82891.0
2021-11-16 15:25:00,51.98,52.0,51.98,51.98,26794.0,46.0674,46.0852,46.0674,46.0674,26794.0
2021-11-16 15:30:00,51.98,52.0,51.98,52.0,39722.0,46.0674,46.0852,46.0674,46.0852,39722.0
2021-11-16 15:35:00,52.0,52.0,51.95,51.96,80581.0,46.0852,46.0852,46.0408,46.0497,80581.0
2021-11-16 15:40:00,51.95,51.98,51.95,51.97,173357.0,46.0408,46.0674,46.0408,46.0586,173357.0
2021-11-16 15:45:00,51.97,51.97,51.95,51.95,50643.0,46.0586,46.0586,46.0408,46.0408,50643.0
2021-11-16 15:50:00,51.95,51.98,51.95,51.98,217234.0,46.0408,46.0674,46.0408,46.0674,217234.0
2021-11-16 15:55:00,51.97,51.98,51.94,51.97,194602.0,46.0586,46.0674,46.032,46.0586,194602.0
2021-11-17 09:30:00,52.11,52.11,51.97,51.99,1034782.0,46.1826,46.1826,46.0586,46.0763,1034782.0
2021-11-17 09:35:00,52.0,52.01,51.93,51.97,207263.0,46.0852,46.094,46.0231,46.0586,207263.0
2021-11-17 09:40:00,51.96,51.99,51.94,51.99,108331.0,46.0497,46.0763,46.032,46.0763,108331.0
2021-11-17 09:45:00,52.0,52.02,51.96,51.97,162626.0,46.0852,46.1029,46.0497,46.0586,162626.0
2021-11-17 09:50:00,51.97,51.98,51.88,51.88,87625.0,46.0586,46.0674,45.9788,45.9788,87625.0
2021-11-17 09:55:00,51.88,51.9,51.84,51.86,61971.0,45.9788,45.9965,45.9434,45.9611,61971.0
2021-11-17 10:00:00,51.86,51.91,51.84,51.91,193841.0,45.9611,46.0054,45.9434,46.0054,193841.0
2021-11-17 10:05:00,51.91,51.92,51.87,51.9,181954.0,46.0054,46.0143,45.9699,45.9965,181954.0
2021-11-17 10:10:00,51.9,51.9,51.85,51.87,84207.0,45.9965,45.9965,45.9522,45.9699,84207.0
2021-11-17 10:15:00,51.87,51.88,51.84,51.85,70904.0,45.9699,45.9788,45.9434,45.9522,70904.0
2021-11-17 10:20:00,51.85,51.85,51.8,51.82,123690.0,45.9522,45.9522,45.9079,45.9256,123690.0
2021-11-17 10:25:00,51.83,51.88,51.83,51.85,49050.0,45.9345,45.9788,45.9345,45.9522,49050.0
2021-11-17 10:30:00,51.85,51.9,51.84,51.87,66591.0,45.9522,45.9965,45.9434,45.9699,66591.0
2021-11-17 10:35:00,51.87,51.91,51.85,51.9,64794.0,45.9699,46.0054,45.9522,45.9965,64794.0
2021-11-17 10:40:00,51.9,51.91,51.86,51.87,37290.0,45.9965,46.0054,45.9611,45.9699,37290.0
2021-11-17 10:45:00,51.86,51.87,51.84,51.86,165996.0,45.9611,45.9699,45.9434,45.9611,165996.0
2021-11-17 10:50:00,51.86,51.88,51.85,51.87,58454.0,45.9611,45.9788,45.9522,45.9699,58454.0
2021-11-17 10:55:00,51.87,51.88,51.85,51.86,67087.0,45.9699,45.9788,45.9522,45.9611,67087.0
2021-11-17 11:00:00,51.86,51.87,51.85,51.86,53179.0,45.9611,45.9699,45.9522,45.9611,53179.0
2021-11-17 11:05:00,51.86,51.86,51.83,51.86,83822.0,45.9611,45.9611,45.9345,45.9611,83822.0
2021-11-17 11:10:00,51.86,51.86,51.84,51.86,26364.0,45.9611,45.9611,45.9434,45.9611,26364.0
2021-11-17 11:15:00,51.85,51.86,51.83,51.84,49321.0,45.9522,45.9611,45.9345,45.9434,49321.0
2021-11-17 11:20:00,51.84,51.84,51.8,51.8,121340.0,45.9434,45.9434,45.9079,45.9079,121340.0
2021-11-17 11:25:00,51.8,51.83,51.79,51.82,47800.0,45.9079,45.9345,45.899,45.9256,47800.0
2021-11-17 11:30:00,51.82,51.85,51.81,51.85,51517.0,45.9256,45.9522,45.9168,45.9522,51517.0
2021-11-17 11:35:00,51.85,51.87,51.84,51.87,58401.0,45.9522,45.9699,45.9434,45.9699,58401.0
2021-11-17 11:40:00,51.87,51.88,51.85,51.86,47003.0,45.9699,45.9788,45.9522,45.9611,47003.0
2021-11-17 11:45:00,51.85,51.88,51.85,51.86,203703.0,45.9522,45.9788,45.9522,45.9611,203703.0
2021-11-17 11:50:00,51.86,51.86,51.85,51.86,105005.0,45.9611,45.9611,45.9522,45.9611,105005.0
2021-11-17 11:55:00,51.86,51.89,51.85,51.89,58196.0,45.9611,45.9877,45.9522,45.9877,58196.0
2021-11-17 12:00:00,51.89,51.9,51.86,51.87,35731.0,45.9877,45.9965,45.9611,45.9699,35731.0
2021-11-17 12:05:00,51.86,51.87,51.82,51.83,58783.0,45.9611,45.9699,45.9256,45.9345,58783.0
2021-11-17 12:10:00,51.83,51.83,51.79,51.8,83158.0,45.9345,45.9345,45.899,45.9079,83158.0
2021-11-17 12:15:00,51.8,51.82,51.78,51.79,78903.0,45.9079,45.9256,45.8902,45.899,78903.0
2021-11-17 12:20:00,51.79,51.79,51.76,51.77,112898.0,45.899,45.899,45.8725,45.8813,112898.0
2021-11-17 12:25:00,51.77,51.77,51.73,51.73,133900.0,45.8813,45.8813,45.8459,45.8459,133900.0
2021-11-17 12:30:00,51.73,51.74,51.7,51.73,97031.0,45.8459,45.8547,45.8193,45.8459,97031.0
2021-11-17 12:35:00,51.74,51.76,51.73,51.76,74398.0,45.8547,45.8725,45.8459,45.8725,74398.0
2021-11-17 12:40:00,51.76,51.76,51.73,51.75,87830.0,45.8725,45.8725,45.8459,45.8636,87830.0
2021-11-17 12:45:00,51.75,51.75,51.72,51.73,124892.0,45.8636,45.8636,45.837,45.8459,124892.0
2021-11-17 12:50:00,51.73,51.73,51.69,51.7,74703.0,45.8459,45.8459,45.8104,45.8193,74703.0
2021-11-17 12:55:00,51.7,51.7,51.68,51.7,80513.0,45.8193,45.8193,45.8016,45.8193,80513.0
2021-11-17 13:00:00,51.7,51.7,51.67,51.68,183115.0,45.8193,45.8193,45.7927,45.8016,183115.0
2021-11-17 13:05:00,51.69,51.71,51.68,51.69,173366.0,45.8104,45.8281,45.8016,45.8104,173366.0
2021-11-17 13:10:00,51.69,51.69,51.65,51.69,309531.0,45.8104,45.8104,45.775,45.8104,309531.0
2021-11-17 13:15:00,51.68,51.69,51.66,51.69,45712.0,45.8016,45.8104,45.7838,45.8104,45712.0
2021-11-17 13:20:00,51.68,51.73,51.68,51.72,82371.0,45.8016,45.8459,45.8016,45.837,82371.0
2021-11-17 13:25:00,51.73,51.75,51.73,51.75,419120.0,45.8459,45.8636,45.8459,45.8636,419120.0
2021-11-17 13:30:00,51.75,51.75,51.72,51.74,262879.0,45.8636,45.8636,45.837,45.8547,262879.0
2021-11-17 13:35:00,51.75,51.76,51.73,51.73,118309.0,45.8636,45.8725,45.8459,45.8459,118309.0
2021-11-17 13:40:00,51.73,51.77,51.73,51.76,77352.0,45.8459,45.8813,45.8459,45.8725,77352.0
2021-11-17 13:45:00,51.76,51.77,51.73,51.73,66897.0,45.8725,45.8813,45.8459,45.8459,66897.0
2021-11-17 13:50:00,51.74,51.75,51.73,51.75,30707.0,45.8547,45.8636,45.8459,45.8636,30707.0
2021-11-17 13:55:00,51.75,51.76,51.74,51.75,55591.0,45.8636,45.8725,45.8547,45.8636,55591.0
2021-11-17 14:00:00,51.75,51.76,51.74,51.74,46103.0,45.8636,45.8725,45.8547,45.8547,46103.0
2021-11-17 14:05:00,51.75,51.76,51.74,51.75,116555.0,45.8636,45.8725,45.8547,45.8636,116555.0
2021-11-17 14:10:00,51.75,51.76,51.73,51.75,24005.0,45.8636,45.8725,45.8459,45.8636,24005.0
2021-11-17 14:15:00,51.75,51.75,51.72,51.73,52595.0,45.8636,45.8636,45.837,45.8459,52595.0
2021-11-17 14:20:00,51.73,51.74,51.71,51.72,48714.0,45.8459,45.8547,45.8281,45.837,48714.0
2021-11-17 14:25:00,51.72,51.75,51.71,51.74,77983.0,45.837,45.8636,45.8281,45.8547,77983.0
2021-11-17 14:30:00,51.75,51.77,51.74,51.75,85077.0,45.8636,45.8813,45.8547,45.8636,85077.0
2021-11-17 14:35:00,51.75,51.78,51.74,51.74,88118.0,45.8636,45.8902,45.8547,45.8547,88118.0
2021-11-17 14:40:00,51.75,51.77,51.73,51.76,60198.0,45.8636,45.8813,45.8459,45.8725,60198.0
2021-11-17 14:45:00,51.76,51.76,51.75,51.76,41846.0,45.8725,45.8725,45.8636,45.8725,41846.0
2021-11-17 14:50:00,51.76,51.76,51.74,51.75,31021.0,45.8725,45.8725,45.8547,45.8636,31021.0
2021-11-17 14:55:00,51.75,51.77,51.74,51.77,35264.0,45.8636,45.8813,45.8547,45.8813,35264.0
2021-11-17 15:00:00,51.77,51.78,51.73,51.73,67073.0,45.8813,45.8902,45.8459,45.8459,67073.0
2021-11-17 15:05:00,51.73,51.75,51.72,51.74,210710.0,45.8459,45.8636,45.837,45.8547,210710.0
2021-11-17 15:10:00,51.75,51.76,51.74,51.76,66122.0,45.8636,45.8725,45.8547,45.8725,66122.0
2021-11-17 15:15:00,51.76,51.79,51.76,51.78,112461.0,45.8725,45.899,45.8725,45.8902,112461.0
2021-11-17 15:20:00,51.78,51.79,51.76,51.79,105112.0,45.8902,45.899,45.8725,45.899,105112.0
2021-11-17 15:25:00,51.78,51.79,51.77,51.78,40384.0,45.8902,45.899,45.8813,45.8902,40384.0
2021-11-17 15:30:00,51.77,51.79,51.76,51.79,114029.0,45.8813,45.899,45.8725,45.899,114029.0
2021-11-17 15:35:00,51.79,51.79,51.77,51.78,70472.0,45.899,45.899,45.8813,45.8902,70472.0
2021-11-17 15:40:00,51.78,51.81,51.77,51.8,185174.0,45.8902,45.9168,45.8813,45.9079,185174.0
2021-11-17 15:45:00,51.8,51.82,51.79,51.79,160428.0,45.9079,45.9256,45.899,45.899,160428.0
2021-11-17 15:50:00,51.79,51.81,51.78,51.8,90129.0,45.899,45.9168,45.8902,45.9079,90129.0
2021-11-17 15:55:00,51.8,51.81,51.78,51.79,349171.0,45.9079,45.9168,45.8902,45.899,349171.0
2021-11-18 09:30:00,51.29,51.3,51.11,51.2,482104.0,45.4559,45.4648,45.2964,45.3762,482104.0
2021-11-18 09:35:00,51.19,51.21,51.14,51.2,217791.0,45.3673,45.385,45.323,45.3762,217791.0
2021-11-18 09:40:00,51.2,51.25,51.2,51.23,152345.0,45.3762,45.4205,45.3762,45.4027,152345.0
2021-11-18 09:45:00,51.23,51.3,51.21,51.24,185171.0,45.4027,45.4648,45.385,45.4116,185171.0
2021-11-18 09:50:00,51.23,51.24,51.16,51.16,130780.0,45.4027,45.4116,45.3407,45.3407,130780.0
2021-11-18 09:55:00,51.16,51.17,51.12,51.15,129718.0,45.3407,45.3496,45.3053,45.3318,129718.0
2021-11-18 10:00:00,51.15,51.15,51.09,51.13,218749.0,45.3318,45.3318,45.2787,45.3141,218749.0
2021-11-18 10:05:00,51.13,51.15,51.05,51.05,129706.0,45.3141,45.3318,45.2432,45.2432,129706.0
2021-11-18 10:10:00,51.05,51.06,50.95,50.96,260069.0,45.2432,45.2521,45.1546,45.1634,260069.0
2021-11-18 10:15:00,50.95,51.0,50.94,50.96,147046.0,45.1546,45.1989,45.1457,45.1634,147046.0
2021-11-18 10:20:00,50.95,51.01,50.94,51.0,169769.0,45.1546,45.2078,45.1457,45.1989,169769.0
2021-11-18 10:25:00,51.0,51.04,50.99,51.02,271283.0,45.1989,45.2343,45.19,45.2166,271283.0
2021-11-18 10:30:00,51.02,51.07,51.01,51.07,205975.0,45.2166,45.2609,45.2078,45.2609,205975.0
2021-11-18 10:35:00,51.07,51.1,51.04,51.05,255620.0,45.2609,45.2875,45.2343,45.2432,255620.0
2021-11-18 10:40:00,51.06,51.07,51.02,51.03,53424.0,45.2521,45.2609,45.2166,45.2255,53424.0
2021-11-18 10:45:00,51.03,51.09,51.02,51.09,271914.0,45.2255,45.2787,45.2166,45.2787,271914.0
2021-11-18 10:50:00,51.09,51.13,51.07,51.09,222745.0,45.2787,45.3141,45.2609,45.2787,222745.0
2021-11-18 10:55:00,51.09,51.13,51.08,51.13,153042.0,45.2787,45.3141,45.2698,45.3141,153042.0
2021-11-18 11:00:00,51.13,51.14,51.06,51.07,174855.0,45.3141,45.323,45.2521,45.2609,174855.0
2021-11-18 11:05:00,51.06,51.12,51.06,51.09,104309.0,45.2521,45.3053,45.2521,45.2787,104309.0
2021-11-18 11:10:00,51.09,51.16,51.08,51.14,96102.0,45.2787,45.3407,45.2698,45.323,96102.0
2021-11-18 11:15:00,51.14,51.16,51.13,51.16,111458.0,45.323,45.3407,45.3141,45.3407,111458.0
2021-11-18 11:20:00,51.16,51.18,51.15,51.18,132125.0,45.3407,45.3584,45.3318,45.3584,132125.0
2021-11-18 11:25:00,51.18,51.19,51.16,51.18,74716.0,45.3584,45.3673,45.3407,45.3584,74716.0
2021-11-18 11:30:00,51.18,51.24,51.18,51.23,38546.0,45.3584,45.4116,45.3584,45.4027,38546.0
2021-11-18 11:35:00,51.23,51.28,51.22,51.27,70928.0,45.4027,45.4471,45.3939,45.4382,70928.0
2021-11-18 11:40:00,51.27,51.29,51.26,51.28,164894.0,45.4382,45.4559,45.4293,45.4471,164894.0
2021-11-18 11:45:00,51.28,51.28,51.25,51.27,35676.0,45.4471,45.4471,45.4205,45.4382,35676.0
2021-11-18 11:50:00,51.28,51.28,51.23,51.25,31170.0,45.4471,45.4471,45.4027,45.4205,31170.0
2021-11-18 11:55:00,51.26,51.27,51.25,51.26,14653.0,45.4293,45.4382,45.4205,45.4293,14653.0
2021-11-18 12:00:00,51.26,51.3,51.25,51.3,31824.0,45.4293,45.4648,45.4205,45.4648,31824.0
2021-11-18 12:05:00,51.3,51.31,51.28,51.29,77486.0,45.4648,45.4736,45.4471,45.4559,77486.0
2021-11-18 12:10:00,51.29,51.31,51.28,51.3,26811.0,45.4559,45.4736,45.4471,45.4648,26811.0
2021-11-18 12:15:00,51.3,51.32,51.28,51.31,83097.0,45.4648,45.4825,45.4471,45.4736,83097.0
2021-11-18 12:20:00,51.31,51.31,51.28,51.3,68565.0,45.4736,45.4736,45.4471,45.4648,68565.0
2021-11-18 12:25:00,51.3,51.31,51.29,51.31,30725.0,45.4648,45.4736,45.4559,45.4736,30725.0
2021-11-18 12:30:00,51.3,51.31,51.28,51.29,34876.0,45.4648,45.4736,45.4471,45.4559,34876.0
2021-11-18 12:35:00,51.29,51.3,51.25,51.27,64161.0,45.4559,45.4648,45.4205,45.4382,64161.0
2021-11-18 12:40:00,51.28,51.28,51.25,51.26,93639.0,45.4471,45.4471,45.4205,45.4293,93639.0
2021-11-18 12:45:00,51.27,51.27,51.21,51.22,34617.0,45.4382,45.4382,45.385,45.3939,34617.0
2021-11-18 12:50:00,51.22,51.23,51.19,51.2,53260.0,45.3939,45.4027,45.3673,45.3762,53260.0
2021-11-18 12:55:00,51.21,51.21,51.17,51.19,39730.0,45.385,45.385,45.3496,45.3673,39730.0
2021-11-18 13:00:00,51.18,51.19,51.16,51.19,36235.0,45.3584,45.3673,45.3407,45.3673,36235.0
2021-11-18 13:05:00,51.19,51.21,51.17,51.18,76646.0,45.3673,45.385,45.3496,45.3584,76646.0
2021-11-18 13:10:00,51.18,51.2,51.17,51.19,64004.0,45.3584,45.3762,45.3496,45.3673,64004.0
2021-11-18 13:15:00,51.18,51.19,51.16,51.16,70289.0,45.3584,45.3673,45.3407,45.3407,70289.0
2021-11-18 13:20:00,51.16,51.17,51.12,51.15,111388.0,45.3407,45.3496,45.3053,45.3318,111388.0
2021-11-18 13:25:00,51.15,51.17,51.13,51.14,170535.0,45.3318,45.3496,45.3141,45.323,170535.0
2021-11-18 13:30:00,51.14,51.15,51.13,51.14,66122.0,45.323,45.3318,45.3141,45.323,66122.0
2021-11-18 13:35:00,51.14,51.17,51.13,51.14,55949.0,45.323,45.3496,45.3141,45.323,55949.0
2021-11-18 13:40:00,51.14,51.16,51.13,51.16,67833.0,45.323,45.3407,45.3141,45.3407,67833.0
2021-11-18 13:45:00,51.16,51.18,51.15,51.18,24063.0,45.3407,45.3584,45.3318,45.3584,24063.0
2021-11-18 13:50:00,51.17,51.18,51.14,51.15,55425.0,45.3496,45.3584,45.323,45.3318,55425.0
2021-11-18 13:55:00,51.15,51.15,51.13,51.13,91037.0,45.3318,45.3318,45.3141,45.3141,91037.0
2021-11-18 14:00:00,51.13,51.14,51.1,51.13,131028.0,45.3141,45.323,45.2875,45.3141,131028.0
2021-11-18 14:05:00,51.13,51.15,51.12,51.13,72052.0,45.3141,45.3318,45.3053,45.3141,72052.0
2021-11-18 14:10:00,51.13,51.13,51.11,51.12,48777.0,45.3141,45.3141,45.2964,45.3053,48777.0
2021-11-18 14:15:00,51.12,51.13,51.11,51.12,60932.0,45.3053,45.3141,45.2964,45.3053,60932.0
2021-11-18 14:20:00,51.12,51.14,51.11,51.12,50796.0,45.3053,45.323,45.2964,45.3053,50796.0
2021-11-18 14:25:00,51.12,51.12,51.09,51.11,65252.0,45.3053,45.3053,45.2787,45.2964,65252.0
2021-11-18 14:30:00,51.11,51.13,51.09,51.13,71219.0,45.2964,45.3141,45.2787,45.3141,71219.0
2021-11-18 14:35:00,51.13,51.14,51.11,51.13,148394.0,45.3141,45.323,45.2964,45.3141,148394.0
2021-11-18 14:40:00,51.13,51.13,51.11,51.11,152535.0,45.3141,45.3141,45.2964,45.2964,152535.0
2021-11-18 14:45:00,51.12,51.14,51.11,51.14,58351.0,45.3053,45.323,45.2964,45.323,58351.0
2021-11-18 14:50:00,51.13,51.16,51.12,51.15,83084.0,45.3141,45.3407,45.3053,45.3318,83084.0
2021-11-18 14:55:00,51.15,51.17,51.14,51.16,71865.0,45.3318,45.3496,45.323,45.3407,71865.0
2021-11-18 15:00:00,51.16,51.18,51.14,51.16,51756.0,45.3407,45.3584,45.323,45.3407,51756.0
2021-11-18 15:05:00,51.15,51.18,51.15,51.17,72373.0,45.3318,45.3584,45.3318,45.3496,72373.0
2021-11-18 15:10:00,51.18,51.18,51.15,51.17,53381.0,45.3584,45.3584,45.3318,45.3496,53381.0
2021-11-18 15:15:00,51.17,51.18,51.16,51.18,29330.0,45.3496,45.3584,45.3407,45.3584,29330.0
2021-11-18 15:20:00,51.18,51.2,51.16,51.2,69524.0,45.3584,45.3762,45.3407,45.3762,69524.0
2021-11-18 15:25:00,51.2,51.22,51.19,51.21,33077.0,45.3762,45.3939,45.3673,45.385,33077.0
2021-11-18 15:30:00,51.21,51.22,51.18,51.19,101342.0,45.385,45.3939,45.3584,45.3673,101342.0
2021-11-18 15:35:00,51.18,51.21,51.17,51.21,74120.0,45.3584,45.385,45.3496,45.385,74120.0
2021-11-18 15:40:00,51.2,51.21,51.16,51.17,114673.0,45.3762,45.385,45.3407,45.3496,114673.0
2021-11-18 15:45:00,51.16,51.19,51.16,51.17,74750.0,45.3407,45.3673,45.3407,45.3496,74750.0
2021-11-18 15:50:00,51.17,51.2,51.16,51.17,62216.0,45.3496,45.3762,45.3407,45.3496,62216.0
2021-11-18 15:55:00,51.18,51.2,51.16,51.17,200804.0,45.3584,45.3762,45.3407,45.3496,200804.0
2021-11-19 09:30:00,51.26,51.29,51.19,51.25,255102.0,45.4293,45.4559,45.3673,45.4205,255102.0
2021-11-19 09:35:00,51.25,51.34,51.22,51.29,152011.0,45.4205,45.5002,45.3939,45.4559,152011.0
2021-11-19 09:40:00,51.3,51.36,51.28,51.36,60788.0,45.4648,45.518,45.4471,45.518,60788.0
2021-11-19 09:45:00,51.36,51.39,51.33,51.35,231900.0,45.518,45.5445,45.4914,45.5091,231900.0
2021-11-19 09:50:00,51.35,51.37,51.26,51.26,157299.0,45.5091,45.5268,45.4293,45.4293,157299.0
2021-11-19 09:55:00,51.26,51.3,51.23,51.29,108679.0,45.4293,45.4648,45.4027,45.4559,108679.0
2021-11-19 10:00:00,51.3,51.3,51.22,51.23,95074.0,45.4648,45.4648,45.3939,45.4027,95074.0
2021-11-19 10:05:00,51.23,51.25,51.19,51.25,106782.0,45.4027,45.4205,45.3673,45.4205,106782.0
2021-11-19 10:10:00,51.24,51.28,51.2,51.27,228274.0,45.4116,45.4471,45.3762,45.4382,228274.0
2021-11-19 10:15:00,51.27,51.28,51.22,51.28,131459.0,45.4382,45.4471,45.3939,45.4471,131459.0
2021-11-19 10:20:00,51.28,51.3,51.23,51.23,191588.0,45.4471,45.4648,45.4027,45.4027,191588.0
2021-11-19 10:25:00,51.23,51.26,51.19,51.23,138807.0,45.4027,45.4293,45.3673,45.4027,138807.0
2021-11-19 10:30:00,51.24,51.3,51.23,51.28,75358.0,45.4116,45.4648,45.4027,45.4471,75358.0
2021-11-19 10:35:00,51.27,51.3,51.27,51.28,168942.0,45.4382,45.4648,45.4382,45.4471,168942.0
2021-11-19 10:40:00,51.28,51.32,51.27,51.31,85817.0,45.4471,45.4825,45.4382,45.4736,85817.0
2021-11-19 10:45:00,51.31,51.32,51.23,51.25,222027.0,45.4736,45.4825,45.4027,45.4205,222027.0
2021-11-19 10:50:00,51.24,51.25,51.2,51.23,73837.0,45.4116,45.4205,45.3762,45.4027,73837.0
2021-11-19 10:55:00,51.23,51.24,51.2,51.21,116394.0,45.4027,45.4116,45.3762,45.385,116394.0
2021-11-19 11:00:00,51.21,51.22,51.19,51.22,139753.0,45.385,45.3939,45.3673,45.3939,139753.0
2021-11-19 11:05:00,51.22,51.22,51.19,51.2,247630.0,45.3939,45.3939,45.3673,45.3762,247630.0
2021-11-19 11:10:00,51.2,51.22,51.19,51.22,112932.0,45.3762,45.3939,45.3673,45.3939,112932.0
2021-11-19 11:15:00,51.21,51.23,51.21,51.22,128666.0,45.385,45.4027,45.385,45.3939,128666.0
2021-11-19 11:20:00,51.22,51.23,51.2,51.22,94980.0,45.3939,45.4027,45.3762,45.3939,94980.0
2021-11-19 11:25:00,51.21,51.25,51.2,51.25,920837.0,45.385,45.4205,45.3762,45.4205,920837.0
2021-11-19 11:30:00,51.25,51.26,51.22,51.22,137538.0,45.4205,45.4293,45.3939,45.3939,137538.0
2021-11-19 11:35:00,51.22,51.26,51.22,51.24,129300.0,45.3939,45.4293,45.3939,45.4116,129300.0
2021-11-19 11:40:00,51.24,51.26,51.23,51.26,166467.0,45.4116,45.4293,45.4027,45.4293,166467.0
2021-11-19 11:45:00,51.26,51.26,51.23,51.24,102135.0,45.4293,45.4293,45.4027,45.4116,102135.0
2021-11-19 11:50:00,51.24,51.24,51.22,51.23,196524.0,45.4116,45.4116,45.3939,45.4027,196524.0
2021-11-19 11:55:00,51.23,51.25,51.23,51.24,82042.0,45.4027,45.4205,45.4027,45.4116,82042.0
2021-11-19 12:00:00,51.23,51.26,51.23,51.24,103088.0,45.4027,45.4293,45.4027,45.4116,103088.0
2021-11-19 12:05:00,51.24,51.25,51.24,51.25,31461.0,45.4116,45.4205,45.4116,45.4205,31461.0
2021-11-19 12:10:00,51.24,51.26,51.24,51.26,38735.0,45.4116,45.4293,45.4116,45.4293,38735.0
2021-11-19 12:15:00,51.26,51.26,51.23,51.24,50211.0,45.4293,45.4293,45.4027,45.4116,50211.0
2021-11-19 12:20:00,51.23,51.24,51.22,51.23,22201.0,45.4027,45.4116,45.3939,45.4027,22201.0
2021-11-19 12:25:00,51.24,51.25,51.23,51.23,59983.0,45.4116,45.4205,45.4027,45.4027,59983.0
2021-11-19 12:30:00,51.23,51.26,51.23,51.25,26885.0,45.4027,45.4293,45.4027,45.4205,26885.0
2021-11-19 12:35:00,51.26,51.28,51.22,51.22,106749.0,45.4293,45.4471,45.3939,45.3939,106749.0
2021-11-19 12:40:00,51.21,51.22,51.15,51.16,143697.0,45.385,45.3939,45.3318,45.3407,143697.0
2021-11-19 12:45:00,51.16,51.17,51.13,51.15,121520.0,45.3407,45.3496,45.3141,45.3318,121520.0
2021-11-19 12:50:00,51.16,51.19,51.15,51.19,51027.0,45.3407,45.3673,45.3318,45.3673,51027.0
2021-11-19 12:55:00,51.19,51.2,51.18,51.18,66392.0,45.3673,45.3762,45.3584,45.3584,66392.0
2021-11-19 13:00:00,51.18,51.19,51.15,51.16,60837.0,45.3584,45.3673,45.3318,45.3407,60837.0
2021-11-19 13:05:00,51.16,51.18,51.16,51.18,42260.0,45.3407,45.3584,45.3407,45.3584,42260.0
2021-11-19 13:10:00,51.18,51.2,51.15,51.17,114250.0,45.3584,45.3762,45.3318,45.3496,114250.0
2021-11-19 13:15:00,51.17,51.18,51.15,51.18,30545.0,45.3496,45.3584,45.3318,45.3584,30545.0
2021-11-19 13:20:00,51.18,51.18,51.16,51.18,52449.0,45.3584,45.3584,45.3407,45.3584,52449.0
2021-11-19 13:25:00,51.18,51.19,51.13,51.13,104891.0,45.3584,45.3673,45.3141,45.3141,104891.0
2021-11-19 13:30:00,51.13,51.16,51.12,51.14,80177.0,45.3141,45.3407,45.3053,45.323,80177.0
2021-11-19 13:35:00,51.13,51.14,51.09,51.11,80512.0,45.3141,45.323,45.2787,45.2964,80512.0
2021-11-19 13:40:00,51.11,51.12,51.08,51.11,63289.0,45.2964,45.3053,45.2698,45.2964,63289.0
2021-11-19 13:45:00,51.12,51.12,51.08,51.1,30620.0,45.3053,45.3053,45.2698,45.2875,30620.0
2021-11-19 13:50:00,51.1,51.12,51.09,51.11,43702.0,45.2875,45.3053,45.2787,45.2964,43702.0
2021-11-19 13:55:00,51.11,51.12,51.06,51.07,52383.0,45.2964,45.3053,45.2521,45.2609,52383.0
2021-11-19 14:00:00,51.07,51.09,51.07,51.08,29400.0,45.2609,45.2787,45.2609,45.2698,29400.0
2021-11-19 14:05:00,51.09,51.1,51.08,51.1,36301.0,45.2787,45.2875,45.2698,45.2875,36301.0
2021-11-19 14:10:00,51.09,51.11,51.09,51.11,48094.0,45.2787,45.2964,45.2787,45.2964,48094.0
2021-11-19 14:15:00,51.11,51.12,51.1,51.11,70283.0,45.2964,45.3053,45.2875,45.2964,70283.0
2021-11-19 14:20:00,51.11,51.12,51.11,51.12,22345.0,45.2964,45.3053,45.2964,45.3053,22345.0
2021-11-19 14:25:00,51.12,51.13,51.1,51.11,65000.0,45.3053,45.3141,45.2875,45.2964,65000.0
2021-11-19 14:30:00,51.1,51.12,51.07,51.1,48125.0,45.2875,45.3053,45.2609,45.2875,48125.0
2021-11-19 14:35:00,51.1,51.11,51.08,51.1,75745.0,45.2875,45.2964,45.2698,45.2875,75745.0
2021-11-19 14:40:00,51.1,51.12,51.09,51.12,39397.0,45.2875,45.3053,45.2787,45.3053,39397.0
2021-11-19 14:45:00,51.12,51.14,51.11,51.13,55143.0,45.3053,45.323,45.2964,45.3141,55143.0
2021-11-19 14:50:00,51.13,51.15,51.12,51.15,62405.0,45.3141,45.3318,45.3053,45.3318,62405.0
2021-11-19 14:55:00,51.14,51.15,51.13,51.13,99994.0,45.323,45.3318,45.3141,45.3141,99994.0
2021-11-19 15:00:00,51.13,51.14,51.11,51.11,48484.0,45.3141,45.323,45.2964,45.2964,48484.0
2021-11-19 15:05:00,51.12,51.12,51.11,51.12,50141.0,45.3053,45.3053,45.2964,45.3053,50141.0
2021-11-19 15:10:00,51.11,51.12,51.08,51.09,58688.0,45.2964,45.3053,45.2698,45.2787,58688.0
2021-11-19 15:15:00,51.08,51.1,51.07,51.1,52902.0,45.2698,45.2875,45.2609,45.2875,52902.0
2021-11-19 15:20:00,51.09,51.1,51.07,51.09,73244.0,45.2787,45.2875,45.2609,45.2787,73244.0
2021-11-19 15:25:00,51.09,51.09,51.07,51.07,218441.0,45.2787,45.2787,45.2609,45.2609,218441.0
2021-11-19 15:30:00,51.07,51.1,51.07,51.1,313901.0,45.2609,45.2875,45.2609,45.2875,313901.0
2021-11-19 15:35:00,51.1,51.1,51.08,51.09,78729.0,45.2875,45.2875,45.2698,45.2787,78729.0
2021-11-19 15:40:00,51.09,51.09,51.08,51.08,93539.0,45.2787,45.2787,45.2698,45.2698,93539.0
2021-11-19 15:45:00,51.08,51.1,51.06,51.1,286210.0,45.2698,45.2875,45.2521,45.2875,286210.0
2021-11-19 15:50:00,51.1,51.1,51.06,51.07,148484.0,45.2875,45.2875,45.2521,45.2609,148484.0
2021-11-19 15:55:00,51.07,51.09,51.06,51.08,426757.0,45.2609,45.2787,45.2521,45.2698,426757.0
2021-11-22 09:30:00,50.84,50.9,50.82,50.87,390391.0,45.0571,45.1103,45.0394,45.0837,390391.0
2021-11-22 09:35:00,50.87,50.92,50.86,50.91,152331.0,45.0837,45.128,45.0748,45.1191,152331.0
2021-11-22 09:40:00,50.91,50.92,50.86,50.92,61493.0,45.1191,45.128,45.0748,45.128,61493.0
2021-11-22 09:45:00,50.93,50.98,50.91,50.98,183045.0,45.1369,45.1812,45.1191,45.1812,183045.0
2021-11-22 09:50:00,50.98,50.99,50.93,50.94,256715.0,45.1812,45.19,45.1369,45.1457,256715.0
2021-11-22 09:55:00,50.94,50.95,50.88,50.91,71190.0,45.1457,45.1546,45.0925,45.1191,71190.0
2021-11-22 10:00:00,50.91,50.95,50.91,50.94,141565.0,45.1191,45.1546,45.1191,45.1457,141565.0
2021-11-22 10:05:00,50.93,50.95,50.89,50.9,112280.0,45.1369,45.1546,45.1014,45.1103,112280.0
2021-11-22 10:10:00,50.91,50.91,50.88,50.91,203909.0,45.1191,45.1191,45.0925,45.1191,203909.0
2021-11-22 10:15:00,50.91,50.94,50.9,50.93,97277.0,45.1191,45.1457,45.1103,45.1369,97277.0
2021-11-22 10:20:00,50.93,50.94,50.9,50.93,160764.0,45.1369,45.1457,45.1103,45.1369,160764.0
2021-11-22 10:25:00,50.93,50.94,50.87,50.88,200476.0,45.1369,45.1457,45.0837,45.0925,200476.0
2021-11-22 10:30:00,50.88,50.91,50.87,50.89,145833.0,45.0925,45.1191,45.0837,45.1014,145833.0
2021-11-22 10:35:00,50.9,50.9,50.87,50.89,142838.0,45.1103,45.1103,45.0837,45.1014,142838.0
2021-11-22 10:40:00,50.88,50.91,50.87,50.89,146026.0,45.0925,45.1191,45.0837,45.1014,146026.0
2021-11-22 10:45:00,50.89,50.92,50.88,50.91,102595.0,45.1014,45.128,45.0925,45.1191,102595.0
2021-11-22 10:50:00,50.9,50.91,50.88,50.89,123673.0,45.1103,45.1191,45.0925,45.1014,123673.0
2021-11-22 10:55:00,50.89,50.92,50.86,50.87,104111.0,45.1014,45.128,45.0748,45.0837,104111.0
2021-11-22 11:00:00,50.88,50.9,50.85,50.86,114190.0,45.0925,45.1103,45.066,45.0748,114190.0
2021-11-22 11:05:00,50.85,50.87,50.83,50.85,147588.0,45.066,45.0837,45.0482,45.066,147588.0
2021-11-22 11:10:00,50.85,50.87,50.83,50.85,87255.0,45.066,45.0837,45.0482,45.066,87255.0
2021-11-22 11:15:00,50.85,50.85,50.8,50.82,95587.0,45.066,45.066,45.0216,45.0394,95587.0
2021-11-22 11:20:00,50.82,50.84,50.81,50.83,181338.0,45.0394,45.0571,45.0305,45.0482,181338.0
2021-11-22 11:25:00,50.84,50.84,50.77,50.78,45162.0,45.0571,45.0571,44.9951,45.0039,45162.0
2021-11-22 11:30:00,50.78,50.79,50.76,50.76,21429.0,45.0039,45.0128,44.9862,44.9862,21429.0
2021-11-22 11:35:00,50.76,50.78,50.73,50.73,85757.0,44.9862,45.0039,44.9596,44.9596,85757.0
2021-11-22 11:40:00,50.73,50.74,50.68,50.69,72259.0,44.9596,44.9685,44.9153,44.9242,72259.0
2021-11-22 11:45:00,50.69,50.69,50.65,50.66,85712.0,44.9242,44.9242,44.8887,44.8976,85712.0
2021-11-22 11:50:00,50.65,50.66,50.58,50.59,57879.0,44.8887,44.8976,44.8267,44.8355,57879.0
2021-11-22 11:55:00,50.6,50.6,50.53,50.59,168985.0,44.8444,44.8444,44.7824,44.8355,168985.0
2021-11-22 12:00:00,50.59,50.63,50.56,50.61,177380.0,44.8355,44.871,44.8089,44.8533,177380.0
2021-11-22 12:05:00,50.61,50.62,50.57,50.58,218960.0,44.8533,44.8621,44.8178,44.8267,218960.0
2021-11-22 12:10:00,50.57,50.61,50.57,50.58,147573.0,44.8178,44.8533,44.8178,44.8267,147573.0
2021-11-22 12:15:00,50.58,50.6,50.56,50.59,110373.0,44.8267,44.8444,44.8089,44.8355,110373.0
2021-11-22 12:20:00,50.59,50.6,50.57,50.59,95630.0,44.8355,44.8444,44.8178,44.8355,95630.0
2021-11-22 12:25:00,50.58,50.64,50.58,50.64,67868.0,44.8267,44.8798,44.8267,44.8798,67868.0
2021-11-22 12:30:00,50.64,50.69,50.63,50.69,70155.0,44.8798,44.9242,44.871,44.9242,70155.0
2021-11-22 12:35:00,50.68,50.7,50.66,50.68,119467.0,44.9153,44.933,44.8976,44.9153,119467.0
2021-11-22 12:40:00,50.68,50.7,50.68,50.7,89708.0,44.9153,44.933,44.9153,44.933,89708.0
2021-11-22 12:45:00,50.7,50.71,50.68,50.69,82772.0,44.933,44.9419,44.9153,44.9242,82772.0
2021-11-22 12:50:00,50.7,50.7,50.64,50.65,34814.0,44.933,44.933,44.8798,44.8887,34814.0
2021-11-22 12:55:00,50.65,50.68,50.64,50.66,82074.0,44.8887,44.9153,44.8798,44.8976,82074.0
2021-11-22 13:00:00,50.65,50.66,50.63,50.66,160508.0,44.8887,44.8976,44.871,44.8976,160508.0
2021-11-22 13:05:00,50.66,50.67,50.65,50.66,181137.0,44.8976,44.9064,44.8887,44.8976,181137.0
2021-11-22 13:10:00,50.66,50.68,50.65,50.67,123235.0,44.8976,44.9153,44.8887,44.9064,123235.0
2021-11-22 13:15:00,50.68,50.7,50.67,50.69,127330.0,44.9153,44.933,44.9064,44.9242,127330.0
2021-11-22 13:20:00,50.68,50.71,50.68,50.7,162140.0,44.9153,44.9419,44.9153,44.933,162140.0
2021-11-22 13:25:00,50.7,50.7,50.67,50.7,86319.0,44.933,44.933,44.9064,44.933,86319.0
2021-11-22 13:30:00,50.7,50.72,50.69,50.7,101840.0,44.933,44.9507,44.9242,44.933,101840.0
2021-11-22 13:35:00,50.7,50.71,50.68,50.69,50636.0,44.933,44.9419,44.9153,44.9242,50636.0
2021-11-22 13:40:00,50.69,50.69,50.66,50.68,79098.0,44.9242,44.9242,44.8976,44.9153,79098.0
2021-11-22 13:45:00,50.69,50.69,50.67,50.68,78159.0,44.9242,44.9242,44.9064,44.9153,78159.0
2021-11-22 13:50:00,50.68,50.68,50.65,50.66,89376.0,44.9153,44.9153,44.8887,44.8976,89376.0
2021-11-22 13:55:00,50.66,50.67,50.64,50.66,106242.0,44.8976,44.9064,44.8798,44.8976,106242.0
2021-11-22 14:00:00,50.66,50.71,50.65,50.71,149438.0,44.8976,44.9419,44.8887,44.9419,149438.0
2021-11-22 14:05:00,50.7,50.72,50.69,50.71,81828.0,44.933,44.9507,44.9242,44.9419,81828.0
2021-11-22 14:10:00,50.7,50.72,50.69,50.71,93928.0,44.933,44.9507,44.9242,44.9419,93928.0
2021-11-22 14:15:00,50.71,50.72,50.7,50.71,40801.0,44.9419,44.9507,44.933,44.9419,40801.0
2021-11-22 14:20:00,50.71,50.71,50.68,50.71,61634.0,44.9419,44.9419,44.9153,44.9419,61634.0
2021-11-22 14:25:00,50.7,50.71,50.68,50.7,101916.0,44.933,44.9419,44.9153,44.933,101916.0
2021-11-22 14:30:00,50.7,50.73,50.69,50.71,122890.0,44.933,44.9596,44.9242,44.9419,122890.0
2021-11-22 14:35:00,50.71,50.73,50.71,50.72,75631.0,44.9419,44.9596,44.9419,44.9507,75631.0
2021-11-22 14:40:00,50.73,50.74,50.72,50.74,52842.0,44.9596,44.9685,44.9507,44.9685,52842.0
2021-11-22 14:45:00,50.74,50.76,50.73,50.75,151305.0,44.9685,44.9862,44.9596,44.9773,151305.0
2021-11-22 14:50:00,50.75,50.75,50.74,50.75,50531.0,44.9773,44.9773,44.9685,44.9773,50531.0
2021-11-22 14:55:00,50.75,50.76,50.73,50.74,31577.0,44.9773,44.9862,44.9596,44.9685,31577.0
2021-11-22 15:00:00,50.74,50.76,50.73,50.76,58366.0,44.9685,44.9862,44.9596,44.9862,58366.0
2021-11-22 15:05:00,50.76,50.77,50.75,50.77,66760.0,44.9862,44.9951,44.9773,44.9951,66760.0
2021-11-22 15:10:00,50.76,50.78,50.74,50.75,131126.0,44.9862,45.0039,44.9685,44.9773,131126.0
2021-11-22 15:15:00,50.75,50.75,50.72,50.72,65843.0,44.9773,44.9773,44.9507,44.9507,65843.0
2021-11-22 15:20:00,50.73,50.75,50.73,50.73,59964.0,44.9596,44.9773,44.9596,44.9596,59964.0
2021-11-22 15:25:00,50.73,50.74,50.71,50.72,41083.0,44.9596,44.9685,44.9419,44.9507,41083.0
2021-11-22 15:30:00,50.72,50.73,50.71,50.73,119636.0,44.9507,44.9596,44.9419,44.9596,119636.0
2021-11-22 15:35:00,50.73,50.74,50.71,50.71,199849.0,44.9596,44.9685,44.9419,44.9419,199849.0
2021-11-22 15:40:00,50.72,50.72,50.69,50.7,169602.0,44.9507,44.9507,44.9242,44.933,169602.0
2021-11-22 15:45:00,50.7,50.71,50.65,50.67,174877.0,44.933,44.9419,44.8887,44.9064,174877.0
2021-11-22 15:50:00,50.66,50.66,50.59,50.6,179334.0,44.8976,44.8976,44.8355,44.8444,179334.0
2021-11-22 15:55:00,50.6,50.6,50.53,50.53,246131.0,44.8444,44.8444,44.7824,44.7824,246131.0
2021-11-23 09:30:00,50.63,50.69,50.57,50.66,321267.0,44.871,44.9242,44.8178,44.8976,321267.0
2021-11-23 09:35:00,50.66,50.66,50.57,50.64,399274.0,44.8976,44.8976,44.8178,44.8798,399274.0
2021-11-23 09:40:00,50.63,50.73,50.63,50.71,166744.0,44.871,44.9596,44.871,44.9419,166744.0
2021-11-23 09:45:00,50.72,50.81,50.71,50.77,78792.0,44.9507,45.0305,44.9419,44.9951,78792.0
2021-11-23 09:50:00,50.77,50.8,50.76,50.77,89161.0,44.9951,45.0216,44.9862,44.9951,89161.0
2021-11-23 09:55:00,50.77,50.78,50.73,50.74,314100.0,44.9951,45.0039,44.9596,44.9685,314100.0
2021-11-23 10:00:00,50.75,50.76,50.67,50.69,152887.0,44.9773,44.9862,44.9064,44.9242,152887.0
2021-11-23 10:05:00,50.69,50.71,50.61,50.63,156015.0,44.9242,44.9419,44.8533,44.871,156015.0
2021-11-23 10:10:00,50.63,50.67,50.58,50.62,201660.0,44.871,44.9064,44.8267,44.8621,201660.0
2021-11-23 10:15:00,50.62,50.65,50.59,50.64,177999.0,44.8621,44.8887,44.8355,44.8798,177999.0
2021-11-23 10:20:00,50.64,50.65,50.59,50.61,126488.0,44.8798,44.8887,44.8355,44.8533,126488.0
2021-11-23 10:25:00,50.61,50.61,50.51,50.53,149215.0,44.8533,44.8533,44.7646,44.7824,149215.0
2021-11-23 10:30:00,50.52,50.58,50.5,50.52,122369.0,44.7735,44.8267,44.7558,44.7735,122369.0
2021-11-23 10:35:00,50.51,50.51,50.46,50.48,131753.0,44.7646,44.7646,44.7203,44.738,131753.0
2021-11-23 10:40:00,50.48,50.5,50.45,50.47,125649.0,44.738,44.7558,44.7115,44.7292,125649.0
2021-11-23 10:45:00,50.46,50.54,50.46,50.49,328141.0,44.7203,44.7912,44.7203,44.7469,328141.0
2021-11-23 10:50:00,50.49,50.51,50.45,50.45,160193.0,44.7469,44.7646,44.7115,44.7115,160193.0
2021-11-23 10:55:00,50.45,50.46,50.4,50.41,189460.0,44.7115,44.7203,44.6671,44.676,189460.0
2021-11-23 11:00:00,50.41,50.42,50.34,50.39,178910.0,44.676,44.6849,44.614,44.6583,178910.0
2021-11-23 11:05:00,50.39,50.41,50.37,50.41,145916.0,44.6583,44.676,44.6406,44.676,145916.0
2021-11-23 11:10:00,50.41,50.48,50.4,50.47,115215.0,44.676,44.738,44.6671,44.7292,115215.0
2021-11-23 11:15:00,50.46,50.52,50.46,50.48,138708.0,44.7203,44.7735,44.7203,44.738,138708.0
2021-11-23 11:20:00,50.48,50.5,50.46,50.47,271887.0,44.738,44.7558,44.7203,44.7292,271887.0
2021-11-23 11:25:00,50.48,50.53,50.47,50.49,377391.0,44.738,44.7824,44.7292,44.7469,377391.0
2021-11-23 11:30:00,50.49,50.54,50.47,50.5,292923.0,44.7469,44.7912,44.7292,44.7558,292923.0
2021-11-23 11:35:00,50.5,50.52,50.45,50.51,209525.0,44.7558,44.7735,44.7115,44.7646,209525.0
2021-11-23 11:40:00,50.52,50.52,50.46,50.47,139066.0,44.7735,44.7735,44.7203,44.7292,139066.0
2021-11-23 11:45:00,50.47,50.55,50.46,50.53,265253.0,44.7292,44.8001,44.7203,44.7824,265253.0
2021-11-23 11:50:00,50.53,50.55,50.48,50.49,229416.0,44.7824,44.8001,44.738,44.7469,229416.0
2021-11-23 11:55:00,50.49,50.51,50.47,50.51,128242.0,44.7469,44.7646,44.7292,44.7646,128242.0
2021-11-23 12:00:00,50.51,50.53,50.45,50.46,96021.0,44.7646,44.7824,44.7115,44.7203,96021.0
2021-11-23 12:05:00,50.46,50.49,50.45,50.48,91636.0,44.7203,44.7469,44.7115,44.738,91636.0
2021-11-23 12:10:00,50.49,50.53,50.47,50.48,240370.0,44.7469,44.7824,44.7292,44.738,240370.0
2021-11-23 12:15:00,50.48,50.53,50.47,50.52,173035.0,44.738,44.7824,44.7292,44.7735,173035.0
2021-11-23 12:20:00,50.51,50.57,50.51,50.57,56538.0,44.7646,44.8178,44.7646,44.8178,56538.0
2021-11-23 12:25:00,50.57,50.59,50.56,50.58,87295.0,44.8178,44.8355,44.8089,44.8267,87295.0
2021-11-23 12:30:00,50.58,50.61,50.57,50.58,226316.0,44.8267,44.8533,44.8178,44.8267,226316.0
2021-11-23 12:35:00,50.58,50.61,50.58,50.59,83878.0,44.8267,44.8533,44.8267,44.8355,83878.0
2021-11-23 12:40:00,50.59,50.6,50.55,50.55,82659.0,44.8355,44.8444,44.8001,44.8001,82659.0
2021-11-23 12:45:00,50.56,50.56,50.52,50.53,117288.0,44.8089,44.8089,44.7735,44.7824,117288.0
2021-11-23 12:50:00,50.52,50.54,50.51,50.51,14798.0,44.7735,44.7912,44.7646,44.7646,14798.0
2021-11-23 12:55:00,50.51,50.52,50.48,50.49,127444.0,44.7646,44.7735,44.738,44.7469,127444.0
2021-11-23 13:00:00,50.5,50.55,50.49,50.53,145522.0,44.7558,44.8001,44.7469,44.7824,145522.0
2021-11-23 13:05:00,50.53,50.55,50.52,50.54,152583.0,44.7824,44.8001,44.7735,44.7912,152583.0
2021-11-23 13:10:00,50.52,50.53,50.5,50.53,65901.0,44.7735,44.7824,44.7558,44.7824,65901.0
2021-11-23 13:15:00,50.53,50.54,50.47,50.47,63098.0,44.7824,44.7912,44.7292,44.7292,63098.0
2021-11-23 13:20:00,50.48,50.51,50.47,50.5,109114.0,44.738,44.7646,44.7292,44.7558,109114.0
2021-11-23 13:25:00,50.49,50.52,50.46,50.47,70917.0,44.7469,44.7735,44.7203,44.7292,70917.0
2021-11-23 13:30:00,50.47,50.47,50.43,50.44,34327.0,44.7292,44.7292,44.6937,44.7026,34327.0
2021-11-23 13:35:00,50.44,50.46,50.42,50.44,123198.0,44.7026,44.7203,44.6849,44.7026,123198.0
2021-11-23 13:40:00,50.44,50.47,50.43,50.45,42750.0,44.7026,44.7292,44.6937,44.7115,42750.0
2021-11-23 13:45:00,50.45,50.53,50.45,50.5,38143.0,44.7115,44.7824,44.7115,44.7558,38143.0
2021-11-23 13:50:00,50.5,50.57,50.49,50.56,80608.0,44.7558,44.8178,44.7469,44.8089,80608.0
2021-11-23 13:55:00,50.57,50.58,50.52,50.52,112093.0,44.8178,44.8267,44.7735,44.7735,112093.0
2021-11-23 14:00:00,50.52,50.55,50.49,50.49,95709.0,44.7735,44.8001,44.7469,44.7469,95709.0
2021-11-23 14:05:00,50.49,50.52,50.48,50.51,45995.0,44.7469,44.7735,44.738,44.7646,45995.0
2021-11-23 14:10:00,50.5,50.51,50.47,50.48,48065.0,44.7558,44.7646,44.7292,44.738,48065.0
2021-11-23 14:15:00,50.47,50.48,50.43,50.44,62087.0,44.7292,44.738,44.6937,44.7026,62087.0
2021-11-23 14:20:00,50.44,50.5,50.43,50.48,113079.0,44.7026,44.7558,44.6937,44.738,113079.0
2021-11-23 14:25:00,50.48,50.5,50.47,50.48,94222.0,44.738,44.7558,44.7292,44.738,94222.0
2021-11-23 14:30:00,50.48,50.5,50.43,50.45,96163.0,44.738,44.7558,44.6937,44.7115,96163.0
2021-11-23 14:35:00,50.45,50.5,50.45,50.49,41327.0,44.7115,44.7558,44.7115,44.7469,41327.0
2021-11-23 14:40:00,50.49,50.51,50.47,50.48,127214.0,44.7469,44.7646,44.7292,44.738,127214.0
2021-11-23 14:45:00,50.48,50.53,50.47,50.53,104773.0,44.738,44.7824,44.7292,44.7824,104773.0
2021-11-23 14:50:00,50.53,50.56,50.5,50.55,201657.0,44.7824,44.8089,44.7558,44.8001,201657.0
2021-11-23 14:55:00,50.54,50.55,50.51,50.52,246019.0,44.7912,44.8001,44.7646,44.7735,246019.0
2021-11-23 15:00:00,50.53,50.54,50.5,50.52,269141.0,44.7824,44.7912,44.7558,44.7735,269141.0
2021-11-23 15:05:00,50.52,50.56,50.51,50.55,166037.0,44.7735,44.8089,44.7646,44.8001,166037.0
2021-11-23 15:10:00,50.55,50.56,50.52,50.55,249594.0,44.8001,44.8089,44.7735,44.8001,249594.0
2021-11-23 15:15:00,50.55,50.57,50.52,50.52,204627.0,44.8001,44.8178,44.7735,44.7735,204627.0
2021-11-23 15:20:00,50.53,50.55,50.51,50.54,152686.0,44.7824,44.8001,44.7646,44.7912,152686.0
2021-11-23 15:25:00,50.54,50.57,50.53,50.54,182048.0,44.7912,44.8178,44.7824,44.7912,182048.0
2021-11-23 15:30:00,50.54,50.59,50.53,50.58,257058.0,44.7912,44.8355,44.7824,44.8267,257058.0
2021-11-23 15:35:00,50.58,50.63,50.56,50.63,216105.0,44.8267,44.871,44.8089,44.871,216105.0
2021-11-23 15:40:00,50.63,50.64,50.61,50.62,224396.0,44.871,44.8798,44.8533,44.8621,224396.0
2021-11-23 15:45:00,50.62,50.62,50.57,50.6,135725.0,44.8621,44.8621,44.8178,44.8444,135725.0
2021-11-23 15:50:00,50.6,50.64,50.6,50.62,332757.0,44.8444,44.8798,44.8444,44.8621,332757.0
2021-11-23 15:55:00,50.62,50.63,50.57,50.57,652495.0,44.8621,44.871,44.8178,44.8178,652495.0
2021-11-24 09:30:00,50.26,50.3,50.17,50.23,456261.0,44.5431,44.5785,44.4633,44.5165,456261.0
2021-11-24 09:35:00,50.22,50.29,50.21,50.24,276636.0,44.5076,44.5697,44.4988,44.5253,276636.0
2021-11-24 09:40:00,50.24,50.29,50.21,50.25,235823.0,44.5253,44.5697,44.4988,44.5342,235823.0
2021-11-24 09:45:00,50.24,50.29,50.18,50.24,248127.0,44.5253,44.5697,44.4722,44.5253,248127.0
2021-11-24 09:50:00,50.23,50.3,50.23,50.28,177481.0,44.5165,44.5785,44.5165,44.5608,177481.0
2021-11-24 09:55:00,50.28,50.33,50.27,50.33,206667.0,44.5608,44.6051,44.5519,44.6051,206667.0
2021-11-24 10:00:00,50.32,50.39,50.29,50.37,326600.0,44.5962,44.6583,44.5697,44.6406,326600.0
2021-11-24 10:05:00,50.37,50.39,50.28,50.29,185349.0,44.6406,44.6583,44.5608,44.5697,185349.0
2021-11-24 10:10:00,50.29,50.34,50.27,50.33,224599.0,44.5697,44.614,44.5519,44.6051,224599.0
2021-11-24 10:15:00,50.33,50.35,50.3,50.34,235285.0,44.6051,44.6228,44.5785,44.614,235285.0
2021-11-24 10:20:00,50.34,50.4,50.32,50.37,188453.0,44.614,44.6671,44.5962,44.6406,188453.0
2021-11-24 10:25:00,50.36,50.41,50.36,50.38,74399.0,44.6317,44.676,44.6317,44.6494,74399.0
2021-11-24 10:30:00,50.38,50.41,50.36,50.4,131599.0,44.6494,44.676,44.6317,44.6671,131599.0
2021-11-24 10:35:00,50.41,50.46,50.38,50.46,167669.0,44.676,44.7203,44.6494,44.7203,167669.0
2021-11-24 10:40:00,50.46,50.46,50.39,50.39,228552.0,44.7203,44.7203,44.6583,44.6583,228552.0
2021-11-24 10:45:00,50.4,50.42,50.38,50.41,136836.0,44.6671,44.6849,44.6494,44.676,136836.0
2021-11-24 10:50:00,50.41,50.46,50.41,50.43,137023.0,44.676,44.7203,44.676,44.6937,137023.0
2021-11-24 10:55:00,50.43,50.44,50.39,50.41,74707.0,44.6937,44.7026,44.6583,44.676,74707.0
2021-11-24 11:00:00,50.4,50.41,50.36,50.39,168350.0,44.6671,44.676,44.6317,44.6583,168350.0
2021-11-24 11:05:00,50.39,50.43,50.38,50.41,130434.0,44.6583,44.6937,44.6494,44.676,130434.0
2021-11-24 11:10:00,50.42,50.46,50.41,50.46,108749.0,44.6849,44.7203,44.676,44.7203,108749.0
2021-11-24 11:15:00,50.46,50.5,50.44,50.5,84839.0,44.7203,44.7558,44.7026,44.7558,84839.0
2021-11-24 11:20:00,50.49,50.51,50.48,50.51,67373.0,44.7469,44.7646,44.738,44.7646,67373.0
2021-11-24 11:25:00,50.51,50.51,50.47,50.48,181380.0,44.7646,44.7646,44.7292,44.738,181380.0
2021-11-24 11:30:00,50.49,50.51,50.46,50.46,408259.0,44.7469,44.7646,44.7203,44.7203,408259.0
2021-11-24 11:35:00,50.46,50.48,50.43,50.44,198223.0,44.7203,44.738,44.6937,44.7026,198223.0
2021-11-24 11:40:00,50.43,50.47,50.43,50.47,245676.0,44.6937,44.7292,44.6937,44.7292,245676.0
2021-11-24 11:45:00,50.47,50.51,50.46,50.5,123544.0,44.7292,44.7646,44.7203,44.7558,123544.0
2021-11-24 11:50:00,50.51,50.51,50.46,50.47,78120.0,44.7646,44.7646,44.7203,44.7292,78120.0
2021-11-24 11:55:00,50.47,50.47,50.44,50.45,57799.0,44.7292,44.7292,44.7026,44.7115,57799.0
2021-11-24 12:00:00,50.45,50.47,50.44,50.46,131844.0,44.7115,44.7292,44.7026,44.7203,131844.0
2021-11-24 12:05:00,50.47,50.47,50.42,50.44,92663.0,44.7292,44.7292,44.6849,44.7026,92663.0
2021-11-24 12:10:00,50.44,50.47,50.44,50.45,136921.0,44.7026,44.7292,44.7026,44.7115,136921.0
2021-11-24 12:15:00,50.46,50.46,50.41,50.42,163022.0,44.7203,44.7203,44.676,44.6849,163022.0
2021-11-24 12:20:00,50.42,50.42,50.38,50.4,102354.0,44.6849,44.6849,44.6494,44.6671,102354.0
2021-11-24 12:25:00,50.39,50.4,50.38,50.39,46909.0,44.6583,44.6671,44.6494,44.6583,46909.0
2021-11-24 12:30:00,50.4,50.41,50.39,50.4,64826.0,44.6671,44.676,44.6583,44.6671,64826.0
2021-11-24 12:35:00,50.4,50.43,50.39,50.42,79561.0,44.6671,44.6937,44.6583,44.6849,79561.0
2021-11-24 12:40:00,50.42,50.42,50.39,50.42,47993.0,44.6849,44.6849,44.6583,44.6849,47993.0
2021-11-24 12:45:00,50.41,50.44,50.41,50.44,67014.0,44.676,44.7026,44.676,44.7026,67014.0
2021-11-24 12:50:00,50.44,50.45,50.43,50.45,68191.0,44.7026,44.7115,44.6937,44.7115,68191.0
2021-11-24 12:55:00,50.44,50.45,50.44,50.45,54812.0,44.7026,44.7115,44.7026,44.7115,54812.0
2021-11-24 13:00:00,50.45,50.47,50.44,50.45,41681.0,44.7115,44.7292,44.7026,44.7115,41681.0
2021-11-24 13:05:00,50.45,50.48,50.44,50.47,55008.0,44.7115,44.738,44.7026,44.7292,55008.0
2021-11-24 13:10:00,50.48,50.49,50.46,50.48,63182.0,44.738,44.7469,44.7203,44.738,63182.0
2021-11-24 13:15:00,50.48,50.5,50.48,50.48,69137.0,44.738,44.7558,44.738,44.738,69137.0
2021-11-24 13:20:00,50.48,50.49,50.47,50.49,53235.0,44.738,44.7469,44.7292,44.7469,53235.0
2021-11-24 13:25:00,50.48,50.49,50.45,50.45,57150.0,44.738,44.7469,44.7115,44.7115,57150.0
2021-11-24 13:30:00,50.46,50.47,50.44,50.45,148239.0,44.7203,44.7292,44.7026,44.7115,148239.0
2021-11-24 13:35:00,50.45,50.46,50.42,50.44,157048.0,44.7115,44.7203,44.6849,44.7026,157048.0
2021-11-24 13:40:00,50.44,50.46,50.43,50.45,50940.0,44.7026,44.7203,44.6937,44.7115,50940.0
2021-11-24 13:45:00,50.44,50.45,50.43,50.45,71476.0,44.7026,44.7115,44.6937,44.7115,71476.0
2021-11-24 13:50:00,50.45,50.45,50.44,50.44,37534.0,44.7115,44.7115,44.7026,44.7026,37534.0
2021-11-24 13:55:00,50.44,50.44,50.42,50.43,64055.0,44.7026,44.7026,44.6849,44.6937,64055.0
2021-11-24 14:00:00,50.43,50.47,50.41,50.42,153532.0,44.6937,44.7292,44.676,44.6849,153532.0
2021-11-24 14:05:00,50.43,50.45,50.38,50.39,98518.0,44.6937,44.7115,44.6494,44.6583,98518.0
2021-11-24 14:10:00,50.39,50.4,50.35,50.4,157820.0,44.6583,44.6671,44.6228,44.6671,157820.0
2021-11-24 14:15:00,50.4,50.44,50.39,50.43,63857.0,44.6671,44.7026,44.6583,44.6937,63857.0
2021-11-24 14:20:00,50.43,50.45,50.42,50.44,60494.0,44.6937,44.7115,44.6849,44.7026,60494.0
2021-11-24 14:25:00,50.43,50.44,50.4,50.41,47818.0,44.6937,44.7026,44.6671,44.676,47818.0
2021-11-24 14:30:00,50.42,50.47,50.41,50.44,72480.0,44.6849,44.7292,44.676,44.7026,72480.0
2021-11-24 14:35:00,50.44,50.46,50.43,50.44,41556.0,44.7026,44.7203,44.6937,44.7026,41556.0
2021-11-24 14:40:00,50.45,50.49,50.43,50.48,103067.0,44.7115,44.7469,44.6937,44.738,103067.0
2021-11-24 14:45:00,50.48,50.5,50.46,50.47,77894.0,44.738,44.7558,44.7203,44.7292,77894.0
2021-11-24 14:50:00,50.47,50.5,50.47,50.48,120288.0,44.7292,44.7558,44.7292,44.738,120288.0
2021-11-24 14:55:00,50.48,50.51,50.48,50.49,107470.0,44.738,44.7646,44.738,44.7469,107470.0
2021-11-24 15:00:00,50.49,50.5,50.47,50.49,184215.0,44.7469,44.7558,44.7292,44.7469,184215.0
2021-11-24 15:05:00,50.49,50.52,50.48,50.52,179808.0,44.7469,44.7735,44.738,44.7735,179808.0
2021-11-24 15:10:00,50.51,50.53,50.51,50.52,75355.0,44.7646,44.7824,44.7646,44.7735,75355.0
2021-11-24 15:15:00,50.53,50.55,50.52,50.53,134681.0,44.7824,44.8001,44.7735,44.7824,134681.0
2021-11-24 15:20:00,50.53,50.55,50.52,50.53,41726.0,44.7824,44.8001,44.7735,44.7824,41726.0
2021-11-24 15:25:00,50.53,50.54,50.52,50.54,91440.0,44.7824,44.7912,44.7735,44.7912,91440.0
2021-11-24 15:30:00,50.54,50.55,50.5,50.52,298659.0,44.7912,44.8001,44.7558,44.7735,298659.0
2021-11-24 15:35:00,50.52,50.55,50.51,50.55,197906.0,44.7735,44.8001,44.7646,44.8001,197906.0
2021-11-24 15:40:00,50.55,50.55,50.53,50.53,54501.0,44.8001,44.8001,44.7824,44.7824,54501.0
2021-11-24 15:45:00,50.53,50.54,50.51,50.52,107681.0,44.7824,44.7912,44.7646,44.7735,107681.0
2021-11-24 15:50:00,50.52,50.53,50.51,50.53,173296.0,44.7735,44.7824,44.7646,44.7824,173296.0
2021-11-24 15:55:00,50.53,50.53,50.52,50.52,201981.0,44.7824,44.7824,44.7735,44.7735,201981.0
2021-11-26 09:30:00,49.31,49.32,49.2,49.23,477437.0,43.7011,43.71,43.6036,43.6302,477437.0
2021-11-26 09:35:00,49.23,49.3,49.22,49.28,552080.0,43.6302,43.6923,43.6214,43.6745,552080.0
2021-11-26 09:40:00,49.28,49.28,49.1,49.13,357261.0,43.6745,43.6745,43.515,43.5416,357261.0
2021-11-26 09:45:00,49.13,49.15,49.05,49.07,292181.0,43.5416,43.5593,43.4707,43.4884,292181.0
2021-11-26 09:50:00,49.06,49.12,49.04,49.06,194764.0,43.4796,43.5327,43.4618,43.4796,194764.0
2021-11-26 09:55:00,49.06,49.13,49.02,49.12,175291.0,43.4796,43.5416,43.4441,43.5327,175291.0
2021-11-26 10:00:00,49.11,49.11,49.02,49.02,271104.0,43.5239,43.5239,43.4441,43.4441,271104.0
2021-11-26 10:05:00,49.03,49.07,49.02,49.04,246640.0,43.453,43.4884,43.4441,43.4618,246640.0
2021-11-26 10:10:00,49.03,49.05,48.98,49.0,381584.0,43.453,43.4707,43.4087,43.4264,381584.0
2021-11-26 10:15:00,49.0,49.02,48.94,48.96,429205.0,43.4264,43.4441,43.3732,43.3909,429205.0
2021-11-26 10:20:00,48.96,49.03,48.96,49.0,206028.0,43.3909,43.453,43.3909,43.4264,206028.0
2021-11-26 10:25:00,49.0,49.03,48.97,49.03,130672.0,43.4264,43.453,43.3998,43.453,130672.0
2021-11-26 10:30:00,49.03,49.04,48.95,49.0,138129.0,43.453,43.4618,43.3821,43.4264,138129.0
2021-11-26 10:35:00,49.0,49.03,48.98,49.01,201817.0,43.4264,43.453,43.4087,43.4353,201817.0
2021-11-26 10:40:00,49.01,49.03,48.96,48.97,147827.0,43.4353,43.453,43.3909,43.3998,147827.0
2021-11-26 10:45:00,48.97,48.99,48.93,48.98,123776.0,43.3998,43.4175,43.3644,43.4087,123776.0
2021-11-26 10:50:00,48.98,49.01,48.93,48.95,75064.0,43.4087,43.4353,43.3644,43.3821,75064.0
2021-11-26 10:55:00,48.95,48.95,48.9,48.91,417645.0,43.3821,43.3821,43.3378,43.3466,417645.0
2021-11-26 11:00:00,48.91,48.92,48.87,48.9,354621.0,43.3466,43.3555,43.3112,43.3378,354621.0
2021-11-26 11:05:00,48.9,48.94,48.9,48.94,489484.0,43.3378,43.3732,43.3378,43.3732,489484.0
2021-11-26 11:10:00,48.94,48.94,48.86,48.87,333502.0,43.3732,43.3732,43.3023,43.3112,333502.0
2021-11-26 11:15:00,48.86,48.88,48.83,48.84,430802.0,43.3023,43.32,43.2757,43.2846,430802.0
2021-11-26 11:20:00,48.84,48.85,48.8,48.8,449703.0,43.2846,43.2935,43.2491,43.2491,449703.0
2021-11-26 11:25:00,48.8,48.82,48.79,48.82,380915.0,43.2491,43.2669,43.2403,43.2669,380915.0
2021-11-26 11:30:00,48.82,48.84,48.79,48.81,477102.0,43.2669,43.2846,43.2403,43.258,477102.0
2021-11-26 11:35:00,48.8,48.84,48.78,48.84,504612.0,43.2491,43.2846,43.2314,43.2846,504612.0
2021-11-26 11:40:00,48.83,48.84,48.78,48.83,208185.0,43.2757,43.2846,43.2314,43.2757,208185.0
2021-11-26 11:45:00,48.83,48.87,48.82,48.84,285738.0,43.2757,43.3112,43.2669,43.2846,285738.0
2021-11-26 11:50:00,48.84,48.86,48.79,48.8,153903.0,43.2846,43.3023,43.2403,43.2491,153903.0
2021-11-26 11:55:00,48.8,48.85,48.79,48.84,263952.0,43.2491,43.2935,43.2403,43.2846,263952.0
2021-11-26 12:00:00,48.84,48.89,48.84,48.89,267806.0,43.2846,43.3289,43.2846,43.3289,267806.0
2021-11-26 12:05:00,48.88,48.98,48.88,48.98,229780.0,43.32,43.4087,43.32,43.4087,229780.0
2021-11-26 12:10:00,48.97,49.0,48.95,48.98,296421.0,43.3998,43.4264,43.3821,43.4087,296421.0
2021-11-26 12:15:00,48.98,49.02,48.97,48.97,212859.0,43.4087,43.4441,43.3998,43.3998,212859.0
2021-11-26 12:20:00,48.98,49.04,48.97,49.04,234206.0,43.4087,43.4618,43.3998,43.4618,234206.0
2021-11-26 12:25:00,49.04,49.06,49.01,49.05,666338.0,43.4618,43.4796,43.4353,43.4707,666338.0
2021-11-26 12:30:00,49.05,49.1,49.04,49.09,223269.0,43.4707,43.515,43.4618,43.5062,223269.0
2021-11-26 12:35:00,49.1,49.16,49.09,49.14,269537.0,43.515,43.5682,43.5062,43.5505,269537.0
2021-11-26 12:40:00,49.15,49.16,49.09,49.11,150794.0,43.5593,43.5682,43.5062,43.5239,150794.0
2021-11-26 12:45:00,49.11,49.12,49.04,49.05,105958.0,43.5239,43.5327,43.4618,43.4707,105958.0
2021-11-26 12:50:00,49.05,49.05,48.99,49.01,353144.0,43.4707,43.4707,43.4175,43.4353,353144.0
2021-11-26 12:55:00,49.01,49.12,49.0,49.04,543450.0,43.4353,43.5327,43.4264,43.4618,543450.0
2021-11-29 09:30:00,49.42,49.42,49.19,49.2,472338.0,43.7986,43.7986,43.5948,43.6036,472338.0
2021-11-29 09:35:00,49.2,49.23,49.17,49.17,381208.0,43.6036,43.6302,43.5771,43.5771,381208.0
2021-11-29 09:40:00,49.17,49.18,49.12,49.13,256940.0,43.5771,43.5859,43.5327,43.5416,256940.0
2021-11-29 09:45:00,49.14,49.15,49.07,49.09,224156.0,43.5505,43.5593,43.4884,43.5062,224156.0
2021-11-29 09:50:00,49.08,49.16,49.07,49.14,285445.0,43.4973,43.5682,43.4884,43.5505,285445.0
2021-11-29 09:55:00,49.14,49.21,49.13,49.16,206900.0,43.5505,43.6125,43.5416,43.5682,206900.0
2021-11-29 10:00:00,49.16,49.18,49.12,49.13,368547.0,43.5682,43.5859,43.5327,43.5416,368547.0
2021-11-29 10:05:00,49.13,49.17,49.11,49.16,297246.0,43.5416,43.5771,43.5239,43.5682,297246.0
2021-11-29 10:10:00,49.16,49.18,49.1,49.1,342671.0,43.5682,43.5859,43.515,43.515,342671.0
2021-11-29 10:15:00,49.11,49.14,49.08,49.13,223420.0,43.5239,43.5505,43.4973,43.5416,223420.0
2021-11-29 10:20:00,49.13,49.15,49.1,49.12,208048.0,43.5416,43.5593,43.515,43.5327,208048.0
2021-11-29 10:25:00,49.12,49.13,49.05,49.05,237329.0,43.5327,43.5416,43.4707,43.4707,237329.0
2021-11-29 10:30:00,49.05,49.07,48.99,49.04,175854.0,43.4707,43.4884,43.4175,43.4618,175854.0
2021-11-29 10:35:00,49.04,49.07,48.98,49.01,283403.0,43.4618,43.4884,43.4087,43.4353,283403.0
2021-11-29 10:40:00,49.01,49.02,48.96,48.98,476416.0,43.4353,43.4441,43.3909,43.4087,476416.0
2021-11-29 10:45:00,48.98,49.04,48.97,48.98,428740.0,43.4087,43.4618,43.3998,43.4087,428740.0
2021-11-29 10:50:00,48.98,49.02,48.97,48.98,659166.0,43.4087,43.4441,43.3998,43.4087,659166.0
2021-11-29 10:55:00,48.98,49.05,48.98,49.05,344870.0,43.4087,43.4707,43.4087,43.4707,344870.0
2021-11-29 11:00:00,49.04,49.06,49.02,49.03,239909.0,43.4618,43.4796,43.4441,43.453,239909.0
2021-11-29 11:05:00,49.02,49.08,49.02,49.05,230456.0,43.4441,43.4973,43.4441,43.4707,230456.0
2021-11-29 11:10:00,49.05,49.09,49.04,49.04,343098.0,43.4707,43.5062,43.4618,43.4618,343098.0
2021-11-29 11:15:00,49.05,49.07,49.03,49.03,279650.0,43.4707,43.4884,43.453,43.453,279650.0
2021-11-29 11:20:00,49.03,49.07,49.03,49.05,314717.0,43.453,43.4884,43.453,43.4707,314717.0
2021-11-29 11:25:00,49.05,49.07,49.02,49.03,293358.0,43.4707,43.4884,43.4441,43.453,293358.0
2021-11-29 11:30:00,49.03,49.07,48.99,49.0,285537.0,43.453,43.4884,43.4175,43.4264,285537.0
2021-11-29 11:35:00,49.01,49.05,49.0,49.05,291944.0,43.4353,43.4707,43.4264,43.4707,291944.0
2021-11-29 11:40:00,49.04,49.06,49.02,49.04,220570.0,43.4618,43.4796,43.4441,43.4618,220570.0
2021-11-29 11:45:00,49.04,49.07,49.02,49.04,384507.0,43.4618,43.4884,43.4441,43.4618,384507.0
2021-11-29 11:50:00,49.04,49.07,49.03,49.06,275819.0,43.4618,43.4884,43.453,43.4796,275819.0
2021-11-29 11:55:00,49.06,49.08,49.05,49.06,313896.0,43.4796,43.4973,43.4707,43.4796,313896.0
2021-11-29 12:00:00,49.06,49.11,49.05,49.09,301857.0,43.4796,43.5239,43.4707,43.5062,301857.0
2021-11-29 12:05:00,49.1,49.14,49.09,49.12,248540.0,43.515,43.5505,43.5062,43.5327,248540.0
2021-11-29 12:10:00,49.13,49.14,49.11,49.13,287480.0,43.5416,43.5505,43.5239,43.5416,287480.0
2021-11-29 12:15:00,49.13,49.14,49.1,49.14,297930.0,43.5416,43.5505,43.515,43.5505,297930.0
2021-11-29 12:20:00,49.14,49.17,49.12,49.15,275298.0,43.5505,43.5771,43.5327,43.5593,275298.0
2021-11-29 12:25:00,49.16,49.17,49.14,49.16,255277.0,43.5682,43.5771,43.5505,43.5682,255277.0
2021-11-29 12:30:00,49.16,49.18,49.14,49.18,214937.0,43.5682,43.5859,43.5505,43.5859,214937.0
2021-11-29 12:35:00,49.18,49.18,49.15,49.17,250185.0,43.5859,43.5859,43.5593,43.5771,250185.0
2021-11-29 12:40:00,49.18,49.18,49.13,49.13,203505.0,43.5859,43.5859,43.5416,43.5416,203505.0
2021-11-29 12:45:00,49.14,49.16,49.13,49.15,226960.0,43.5505,43.5682,43.5416,43.5593,226960.0
2021-11-29 12:50:00,49.16,49.16,49.13,49.15,234175.0,43.5682,43.5682,43.5416,43.5593,234175.0
2021-11-29 12:55:00,49.15,49.19,49.14,49.18,95322.0,43.5593,43.5948,43.5505,43.5859,95322.0
2021-11-29 13:00:00,49.18,49.2,49.18,49.19,81007.0,43.5859,43.6036,43.5859,43.5948,81007.0
2021-11-29 13:05:00,49.19,49.2,49.18,49.2,144685.0,43.5948,43.6036,43.5859,43.6036,144685.0
2021-11-29 13:10:00,49.2,49.2,49.16,49.16,129648.0,43.6036,43.6036,43.5682,43.5682,129648.0
2021-11-29 13:15:00,49.17,49.18,49.14,49.15,43098.0,43.5771,43.5859,43.5505,43.5593,43098.0
2021-11-29 13:20:00,49.15,49.16,49.12,49.14,242546.0,43.5593,43.5682,43.5327,43.5505,242546.0
2021-11-29 13:25:00,49.14,49.14,49.12,49.14,62289.0,43.5505,43.5505,43.5327,43.5505,62289.0
2021-11-29 13:30:00,49.15,49.17,49.14,49.16,94766.0,43.5593,43.5771,43.5505,43.5682,94766.0
2021-11-29 13:35:00,49.16,49.17,49.12,49.14,98022.0,43.5682,43.5771,43.5327,43.5505,98022.0
2021-11-29 13:40:00,49.14,49.16,49.13,49.15,141046.0,43.5505,43.5682,43.5416,43.5593,141046.0
2021-11-29 13:45:00,49.15,49.17,49.14,49.16,20634.0,43.5593,43.5771,43.5505,43.5682,20634.0
2021-11-29 13:50:00,49.16,49.17,49.15,49.16,93661.0,43.5682,43.5771,43.5593,43.5682,93661.0
2021-11-29 13:55:00,49.16,49.18,49.16,49.18,38787.0,43.5682,43.5859,43.5682,43.5859,38787.0
2021-11-29 14:00:00,49.18,49.18,49.15,49.16,62379.0,43.5859,43.5859,43.5593,43.5682,62379.0
2021-11-29 14:05:00,49.16,49.17,49.14,49.15,88042.0,43.5682,43.5771,43.5505,43.5593,88042.0
2021-11-29 14:10:00,49.15,49.16,49.14,49.15,65222.0,43.5593,43.5682,43.5505,43.5593,65222.0
2021-11-29 14:15:00,49.16,49.16,49.14,49.15,61576.0,43.5682,43.5682,43.5505,43.5593,61576.0
2021-11-29 14:20:00,49.15,49.16,49.13,49.14,85407.0,43.5593,43.5682,43.5416,43.5505,85407.0
2021-11-29 14:25:00,49.14,49.15,49.12,49.13,84681.0,43.5505,43.5593,43.5327,43.5416,84681.0
2021-11-29 14:30:00,49.13,49.14,49.11,49.13,95479.0,43.5416,43.5505,43.5239,43.5416,95479.0
2021-11-29 14:35:00,49.13,49.13,49.1,49.11,62739.0,43.5416,43.5416,43.515,43.5239,62739.0
2021-11-29 14:40:00,49.11,49.14,49.11,49.13,213526.0,43.5239,43.5505,43.5239,43.5416,213526.0
2021-11-29 14:45:00,49.14,49.15,49.12,49.14,66795.0,43.5505,43.5593,43.5327,43.5505,66795.0
2021-11-29 14:50:00,49.14,49.16,49.13,49.14,318692.0,43.5505,43.5682,43.5416,43.5505,318692.0
2021-11-29 14:55:00,49.14,49.15,49.13,49.15,69869.0,43.5505,43.5593,43.5416,43.5593,69869.0
2021-11-29 15:00:00,49.15,49.16,49.14,49.15,121671.0,43.5593,43.5682,43.5505,43.5593,121671.0
2021-11-29 15:05:00,49.16,49.18,49.14,49.18,256427.0,43.5682,43.5859,43.5505,43.5859,256427.0
2021-11-29 15:10:00,49.17,49.2,49.17,49.2,94215.0,43.5771,43.6036,43.5771,43.6036,94215.0
2021-11-29 15:15:00,49.19,49.22,49.18,49.19,94032.0,43.5948,43.6214,43.5859,43.5948,94032.0
2021-11-29 15:20:00,49.19,49.2,49.17,49.18,68935.0,43.5948,43.6036,43.5771,43.5859,68935.0
2021-11-29 15:25:00,49.18,49.19,49.17,49.18,199154.0,43.5859,43.5948,43.5771,43.5859,199154.0
2021-11-29 15:30:00,49.17,49.2,49.17,49.19,187050.0,43.5771,43.6036,43.5771,43.5948,187050.0
2021-11-29 15:35:00,49.19,49.19,49.16,49.16,118612.0,43.5948,43.5948,43.5682,43.5682,118612.0
2021-11-29 15:40:00,49.16,49.17,49.15,49.17,91534.0,43.5682,43.5771,43.5593,43.5771,91534.0
2021-11-29 15:45:00,49.16,49.17,49.14,49.17,137045.0,43.5682,43.5771,43.5505,43.5771,137045.0
2021-11-29 15:50:00,49.16,49.17,49.14,49.16,202397.0,43.5682,43.5771,43.5505,43.5682,202397.0
2021-11-29 15:55:00,49.16,49.16,49.09,49.1,343923.0,43.5682,43.5682,43.5062,43.515,343923.0
2021-11-30 09:30:00,49.26,49.38,49.24,49.33,475881.0,43.6568,43.7632,43.6391,43.7189,475881.0
2021-11-30 09:35:00,49.34,49.35,49.27,49.32,399136.0,43.7277,43.7366,43.6657,43.71,399136.0
2021-11-30 09:40:00,49.32,49.39,49.32,49.38,161847.0,43.71,43.772,43.71,43.7632,161847.0
2021-11-30 09:45:00,49.38,49.44,49.38,49.4,145418.0,43.7632,43.8163,43.7632,43.7809,145418.0
2021-11-30 09:50:00,49.41,49.44,49.39,49.41,146399.0,43.7898,43.8163,43.772,43.7898,146399.0
2021-11-30 09:55:00,49.41,49.46,49.4,49.42,271661.0,43.7898,43.8341,43.7809,43.7986,271661.0
2021-11-30 10:00:00,49.42,49.45,49.39,49.4,129052.0,43.7986,43.8252,43.772,43.7809,129052.0
2021-11-30 10:05:00,49.4,49.47,49.36,49.46,361390.0,43.7809,43.8429,43.7454,43.8341,361390.0
2021-11-30 10:10:00,49.45,49.48,49.42,49.45,123519.0,43.8252,43.8518,43.7986,43.8252,123519.0
2021-11-30 10:15:00,49.44,49.5,49.44,49.44,239741.0,43.8163,43.8695,43.8163,43.8163,239741.0
2021-11-30 10:20:00,49.44,49.46,49.39,49.41,116642.0,43.8163,43.8341,43.772,43.7898,116642.0
2021-11-30 10:25:00,49.41,49.45,49.4,49.45,214272.0,43.7898,43.8252,43.7809,43.8252,214272.0
2021-11-30 10:30:00,49.45,49.5,49.44,49.46,123427.0,43.8252,43.8695,43.8163,43.8341,123427.0
2021-11-30 10:35:00,49.45,49.48,49.27,49.3,270451.0,43.8252,43.8518,43.6657,43.6923,270451.0
2021-11-30 10:40:00,49.3,49.32,49.22,49.23,177204.0,43.6923,43.71,43.6214,43.6302,177204.0
2021-11-30 10:45:00,49.23,49.23,49.08,49.09,248946.0,43.6302,43.6302,43.4973,43.5062,248946.0
2021-11-30 10:50:00,49.09,49.09,48.9,48.93,468633.0,43.5062,43.5062,43.3378,43.3644,468633.0
2021-11-30 10:55:00,48.94,48.95,48.79,48.79,361025.0,43.3732,43.3821,43.2403,43.2403,361025.0
2021-11-30 11:00:00,48.79,48.86,48.72,48.81,610582.0,43.2403,43.3023,43.1782,43.258,610582.0
2021-11-30 11:05:00,48.81,48.9,48.81,48.88,559428.0,43.258,43.3378,43.258,43.32,559428.0
2021-11-30 11:10:00,48.89,48.97,48.84,48.97,445332.0,43.3289,43.3998,43.2846,43.3998,445332.0
2021-11-30 11:15:00,48.97,49.03,48.93,48.98,353251.0,43.3998,43.453,43.3644,43.4087,353251.0
2021-11-30 11:20:00,48.98,49.01,48.92,48.94,151317.0,43.4087,43.4353,43.3555,43.3732,151317.0
2021-11-30 11:25:00,48.94,49.02,48.93,49.01,288409.0,43.3732,43.4441,43.3644,43.4353,288409.0
2021-11-30 11:30:00,49.0,49.03,48.96,48.97,424104.0,43.4264,43.453,43.3909,43.3998,424104.0
2021-11-30 11:35:00,48.96,49.02,48.96,49.01,460878.0,43.3909,43.4441,43.3909,43.4353,460878.0
2021-11-30 11:40:00,49.01,49.01,48.91,48.93,221802.0,43.4353,43.4353,43.3466,43.3644,221802.0
2021-11-30 11:45:00,48.93,48.95,48.87,48.94,390601.0,43.3644,43.3821,43.3112,43.3732,390601.0
2021-11-30 11:50:00,48.94,48.96,48.88,48.88,176052.0,43.3732,43.3909,43.32,43.32,176052.0
2021-11-30 11:55:00,48.89,48.94,48.88,48.94,240340.0,43.3289,43.3732,43.32,43.3732,240340.0
2021-11-30 12:00:00,48.95,48.95,48.82,48.83,196151.0,43.3821,43.3821,43.2669,43.2757,196151.0
2021-11-30 12:05:00,48.83,48.86,48.79,48.82,194748.0,43.2757,43.3023,43.2403,43.2669,194748.0
2021-11-30 12:10:00,48.82,48.87,48.79,48.81,334723.0,43.2669,43.3112,43.2403,43.258,334723.0
2021-11-30 12:15:00,48.81,48.9,48.8,48.89,271072.0,43.258,43.3378,43.2491,43.3289,271072.0
2021-11-30 12:20:00,48.9,48.94,48.87,48.93,206525.0,43.3378,43.3732,43.3112,43.3644,206525.0
2021-11-30 12:25:00,48.93,48.96,48.91,48.95,270152.0,43.3644,43.3909,43.3466,43.3821,270152.0
2021-11-30 12:30:00,48.95,49.01,48.92,48.99,154937.0,43.3821,43.4353,43.3555,43.4175,154937.0
2021-11-30 12:35:00,48.99,49.0,48.95,48.97,117267.0,43.4175,43.4264,43.3821,43.3998,117267.0
2021-11-30 12:40:00,48.98,48.99,48.93,48.98,150825.0,43.4087,43.4175,43.3644,43.4087,150825.0
2021-11-30 12:45:00,48.98,48.99,48.94,48.96,114361.0,43.4087,43.4175,43.3732,43.3909,114361.0
2021-11-30 12:50:00,48.97,49.02,48.96,49.0,163699.0,43.3998,43.4441,43.3909,43.4264,163699.0
2021-11-30 12:55:00,49.01,49.02,48.94,48.96,77217.0,43.4353,43.4441,43.3732,43.3909,77217.0
2021-11-30 13:00:00,48.97,48.99,48.93,48.94,161925.0,43.3998,43.4175,43.3644,43.3732,161925.0
2021-11-30 13:05:00,48.95,48.98,48.93,48.94,181452.0,43.3821,43.4087,43.3644,43.3732,181452.0
2021-11-30 13:10:00,48.94,48.96,48.92,48.94,118303.0,43.3732,43.3909,43.3555,43.3732,118303.0
2021-11-30 13:15:00,48.94,48.99,48.93,48.96,561048.0,43.3732,43.4175,43.3644,43.3909,561048.0
2021-11-30 13:20:00,48.96,49.01,48.94,49.01,111854.0,43.3909,43.4353,43.3732,43.4353,111854.0
2021-11-30 13:25:00,49.0,49.01,48.98,48.99,100693.0,43.4264,43.4353,43.4087,43.4175,100693.0
2021-11-30 13:30:00,48.98,49.02,48.98,49.02,434699.0,43.4087,43.4441,43.4087,43.4441,434699.0
2021-11-30 13:35:00,49.02,49.09,49.01,49.09,337598.0,43.4441,43.5062,43.4353,43.5062,337598.0
2021-11-30 13:40:00,49.09,49.09,49.04,49.08,137208.0,43.5062,43.5062,43.4618,43.4973,137208.0
2021-11-30 13:45:00,49.08,49.09,49.06,49.09,277494.0,43.4973,43.5062,43.4796,43.5062,277494.0
2021-11-30 13:50:00,49.09,49.1,49.08,49.1,179650.0,43.5062,43.515,43.4973,43.515,179650.0
2021-11-30 13:55:00,49.1,49.13,49.1,49.12,49826.0,43.515,43.5416,43.515,43.5327,49826.0
2021-11-30 14:00:00,49.12,49.13,49.09,49.12,153705.0,43.5327,43.5416,43.5062,43.5327,153705.0
2021-11-30 14:05:00,49.12,49.16,49.09,49.15,87765.0,43.5327,43.5682,43.5062,43.5593,87765.0
2021-11-30 14:10:00,49.15,49.18,49.14,49.17,107809.0,43.5593,43.5859,43.5505,43.5771,107809.0
2021-11-30 14:15:00,49.18,49.19,49.14,49.17,144444.0,43.5859,43.5948,43.5505,43.5771,144444.0
2021-11-30 14:20:00,49.17,49.18,49.14,49.17,162812.0,43.5771,43.5859,43.5505,43.5771,162812.0
2021-11-30 14:25:00,49.17,49.2,49.15,49.16,109913.0,43.5771,43.6036,43.5593,43.5682,109913.0
2021-11-30 14:30:00,49.16,49.22,49.14,49.21,124425.0,43.5682,43.6214,43.5505,43.6125,124425.0
2021-11-30 14:35:00,49.21,49.24,49.2,49.22,155521.0,43.6125,43.6391,43.6036,43.6214,155521.0
2021-11-30 14:40:00,49.22,49.23,49.13,49.16,252736.0,43.6214,43.6302,43.5416,43.5682,252736.0
2021-11-30 14:45:00,49.16,49.17,49.12,49.13,181416.0,43.5682,43.5771,43.5327,43.5416,181416.0
2021-11-30 14:50:00,49.12,49.15,49.11,49.13,318460.0,43.5327,43.5593,43.5239,43.5416,318460.0
2021-11-30 14:55:00,49.13,49.17,49.11,49.17,138892.0,43.5416,43.5771,43.5239,43.5771,138892.0
2021-11-30 15:00:00,49.16,49.19,49.14,49.18,191369.0,43.5682,43.5948,43.5505,43.5859,191369.0
2021-11-30 15:05:00,49.18,49.21,49.15,49.16,271668.0,43.5859,43.6125,43.5593,43.5682,271668.0
2021-11-30 15:10:00,49.16,49.2,49.15,49.18,157092.0,43.5682,43.6036,43.5593,43.5859,157092.0
2021-11-30 15:15:00,49.18,49.21,49.15,49.21,304185.0,43.5859,43.6125,43.5593,43.6125,304185.0
2021-11-30 15:20:00,49.2,49.22,49.18,49.19,227667.0,43.6036,43.6214,43.5859,43.5948,227667.0
2021-11-30 15:25:00,49.19,49.21,49.14,49.18,358710.0,43.5948,43.6125,43.5505,43.5859,358710.0
2021-11-30 15:30:00,49.18,49.28,49.17,49.26,330382.0,43.5859,43.6745,43.5771,43.6568,330382.0
2021-11-30 15:35:00,49.26,49.27,49.23,49.26,252537.0,43.6568,43.6657,43.6302,43.6568,252537.0
2021-11-30 15:40:00,49.25,49.3,49.24,49.29,243890.0,43.648,43.6923,43.6391,43.6834,243890.0
2021-11-30 15:45:00,49.29,49.3,49.25,49.25,225576.0,43.6834,43.6923,43.648,43.648,225576.0
2021-11-30 15:50:00,49.25,49.26,49.14,49.16,536739.0,43.648,43.6568,43.5505,43.5682,536739.0
2021-11-30 15:55:00,49.16,49.21,49.11,49.21,507549.0,43.5682,43.6125,43.5239,43.6125,507549.0
2021-12-01 09:30:00,49.82,49.82,49.71,49.73,385783.0,44.1531,44.1531,44.0556,44.0734,385783.0
2021-12-01 09:35:00,49.73,49.79,49.71,49.75,269399.0,44.0734,44.1265,44.0556,44.0911,269399.0
2021-12-01 09:40:00,49.75,49.78,49.71,49.72,137619.0,44.0911,44.1177,44.0556,44.0645,137619.0
2021-12-01 09:45:00,49.71,49.77,49.71,49.74,130340.0,44.0556,44.1088,44.0556,44.0822,130340.0
2021-12-01 09:50:00,49.73,49.77,49.73,49.75,121339.0,44.0734,44.1088,44.0734,44.0911,121339.0
2021-12-01 09:55:00,49.75,49.84,49.73,49.84,67219.0,44.0911,44.1708,44.0734,44.1708,67219.0
2021-12-01 10:00:00,49.83,49.95,49.83,49.89,287087.0,44.162,44.2683,44.162,44.2152,287087.0
2021-12-01 10:05:00,49.9,49.99,49.89,49.98,90645.0,44.224,44.3038,44.2152,44.2949,90645.0
2021-12-01 10:10:00,49.99,50.03,49.94,49.95,149700.0,44.3038,44.3392,44.2595,44.2683,149700.0
2021-12-01 10:15:00,49.95,49.95,49.91,49.93,102959.0,44.2683,44.2683,44.2329,44.2506,102959.0
2021-12-01 10:20:00,49.92,49.94,49.86,49.94,104881.0,44.2417,44.2595,44.1886,44.2595,104881.0
2021-12-01 10:25:00,49.94,49.97,49.91,49.93,75263.0,44.2595,44.2861,44.2329,44.2506,75263.0
2021-12-01 10:30:00,49.93,49.99,49.92,49.94,109635.0,44.2506,44.3038,44.2417,44.2595,109635.0
2021-12-01 10:35:00,49.93,49.97,49.89,49.89,179800.0,44.2506,44.2861,44.2152,44.2152,179800.0
2021-12-01 10:40:00,49.89,49.95,49.85,49.95,272924.0,44.2152,44.2683,44.1797,44.2683,272924.0
2021-12-01 10:45:00,49.95,50.01,49.94,50.0,132812.0,44.2683,44.3215,44.2595,44.3126,132812.0
2021-12-01 10:50:00,50.0,50.04,49.99,50.03,193735.0,44.3126,44.3481,44.3038,44.3392,193735.0
2021-12-01 10:55:00,50.04,50.04,50.0,50.04,255944.0,44.3481,44.3481,44.3126,44.3481,255944.0
2021-12-01 11:00:00,50.04,50.08,50.02,50.06,2324905.0,44.3481,44.3835,44.3304,44.3658,2324905.0
2021-12-01 11:05:00,50.06,50.1,50.03,50.07,305321.0,44.3658,44.4013,44.3392,44.3747,305321.0
2021-12-01 11:10:00,50.07,50.11,50.06,50.09,135272.0,44.3747,44.4101,44.3658,44.3924,135272.0
2021-12-01 11:15:00,50.09,50.14,50.05,50.12,206571.0,44.3924,44.4367,44.357,44.419,206571.0
2021-12-01 11:20:00,50.11,50.12,50.08,50.11,269978.0,44.4101,44.419,44.3835,44.4101,269978.0
2021-12-01 11:25:00,50.11,50.11,50.07,50.09,311242.0,44.4101,44.4101,44.3747,44.3924,311242.0
2021-12-01 11:30:00,50.09,50.1,50.04,50.08,310836.0,44.3924,44.4013,44.3481,44.3835,310836.0
2021-12-01 11:35:00,50.08,50.08,50.03,50.05,332622.0,44.3835,44.3835,44.3392,44.357,332622.0
2021-12-01 11:40:00,50.05,50.06,49.96,49.96,294807.0,44.357,44.3658,44.2772,44.2772,294807.0
2021-12-01 11:45:00,49.97,49.97,49.91,49.96,152044.0,44.2861,44.2861,44.2329,44.2772,152044.0
2021-12-01 11:50:00,49.96,49.96,49.87,49.89,106448.0,44.2772,44.2772,44.1974,44.2152,106448.0
2021-12-01 11:55:00,49.89,49.89,49.82,49.85,156391.0,44.2152,44.2152,44.1531,44.1797,156391.0
2021-12-01 12:00:00,49.84,49.87,49.81,49.84,152199.0,44.1708,44.1974,44.1443,44.1708,152199.0
2021-12-01 12:05:00,49.84,49.87,49.82,49.84,177948.0,44.1708,44.1974,44.1531,44.1708,177948.0
2021-12-01 12:10:00,49.85,49.9,49.84,49.88,198923.0,44.1797,44.224,44.1708,44.2063,198923.0
2021-12-01 12:15:00,49.88,49.91,49.87,49.88,85594.0,44.2063,44.2329,44.1974,44.2063,85594.0
2021-12-01 12:20:00,49.89,49.91,49.85,49.86,127327.0,44.2152,44.2329,44.1797,44.1886,127327.0
2021-12-01 12:25:00,49.86,49.87,49.8,49.81,253721.0,44.1886,44.1974,44.1354,44.1443,253721.0
2021-12-01 12:30:00,49.82,49.85,49.81,49.84,108961.0,44.1531,44.1797,44.1443,44.1708,108961.0
2021-12-01 12:35:00,49.83,49.84,49.8,49.83,166827.0,44.162,44.1708,44.1354,44.162,166827.0
2021-12-01 12:40:00,49.84,49.84,49.8,49.81,71811.0,44.1708,44.1708,44.1354,44.1443,71811.0
2021-12-01 12:45:00,49.81,49.81,49.78,49.78,72437.0,44.1443,44.1443,44.1177,44.1177,72437.0
2021-12-01 12:50:00,49.78,49.78,49.7,49.7,81074.0,44.1177,44.1177,44.0468,44.0468,81074.0
2021-12-01 12:55:00,49.7,49.72,49.64,49.65,274677.0,44.0468,44.0645,43.9936,44.0025,274677.0
2021-12-01 13:00:00,49.65,49.71,49.64,49.68,180675.0,44.0025,44.0556,43.9936,44.029,180675.0
2021-12-01 13:05:00,49.68,49.7,49.61,49.63,237638.0,44.029,44.0468,43.967,43.9847,237638.0
2021-12-01 13:10:00,49.63,49.64,49.59,49.64,360275.0,43.9847,43.9936,43.9493,43.9936,360275.0
2021-12-01 13:15:00,49.64,49.66,49.59,49.6,131661.0,43.9936,44.0113,43.9493,43.9581,131661.0
2021-12-01 13:20:00,49.59,49.65,49.59,49.64,119498.0,43.9493,44.0025,43.9493,43.9936,119498.0
2021-12-01 13:25:00,49.64,49.7,49.63,49.69,109739.0,43.9936,44.0468,43.9847,44.0379,109739.0
2021-12-01 13:30:00,49.7,49.72,49.65,49.68,213722.0,44.0468,44.0645,44.0025,44.029,213722.0
2021-12-01 13:35:00,49.68,49.7,49.66,49.68,83037.0,44.029,44.0468,44.0113,44.029,83037.0
2021-12-01 13:40:00,49.68,49.69,49.56,49.61,287201.0,44.029,44.0379,43.9227,43.967,287201.0
2021-12-01 13:45:00,49.61,49.61,49.49,49.5,136029.0,43.967,43.967,43.8607,43.8695,136029.0
2021-12-01 13:50:00,49.5,49.58,49.5,49.56,223947.0,43.8695,43.9404,43.8695,43.9227,223947.0
2021-12-01 13:55:00,49.57,49.62,49.57,49.6,149751.0,43.9316,43.9759,43.9316,43.9581,149751.0
2021-12-01 14:00:00,49.6,49.63,49.56,49.58,365172.0,43.9581,43.9847,43.9227,43.9404,365172.0
2021-12-01 14:05:00,49.59,49.61,49.54,49.55,177825.0,43.9493,43.967,43.905,43.9138,177825.0
2021-12-01 14:10:00,49.56,49.56,49.48,49.51,105849.0,43.9227,43.9227,43.8518,43.8784,105849.0
2021-12-01 14:15:00,49.51,49.53,49.44,49.45,253460.0,43.8784,43.8961,43.8163,43.8252,253460.0
2021-12-01 14:20:00,49.45,49.52,49.44,49.52,182611.0,43.8252,43.8872,43.8163,43.8872,182611.0
2021-12-01 14:25:00,49.52,49.57,49.5,49.55,88926.0,43.8872,43.9316,43.8695,43.9138,88926.0
2021-12-01 14:30:00,49.55,49.59,49.54,49.56,231418.0,43.9138,43.9493,43.905,43.9227,231418.0
2021-12-01 14:35:00,49.55,49.6,49.52,49.59,176410.0,43.9138,43.9581,43.8872,43.9493,176410.0
2021-12-01 14:40:00,49.6,49.6,49.53,49.55,103058.0,43.9581,43.9581,43.8961,43.9138,103058.0
2021-12-01 14:45:00,49.54,49.6,49.52,49.59,225173.0,43.905,43.9581,43.8872,43.9493,225173.0
2021-12-01 14:50:00,49.59,49.61,49.52,49.53,223708.0,43.9493,43.967,43.8872,43.8961,223708.0
2021-12-01 14:55:00,49.53,49.55,49.5,49.51,94828.0,43.8961,43.9138,43.8695,43.8784,94828.0
2021-12-01 15:00:00,49.52,49.54,49.42,49.42,216581.0,43.8872,43.905,43.7986,43.7986,216581.0
2021-12-01 15:05:00,49.43,49.44,49.38,49.38,258301.0,43.8075,43.8163,43.7632,43.7632,258301.0
2021-12-01 15:10:00,49.38,49.43,49.38,49.43,157495.0,43.7632,43.8075,43.7632,43.8075,157495.0
2021-12-01 15:15:00,49.43,49.43,49.32,49.34,150870.0,43.8075,43.8075,43.71,43.7277,150870.0
2021-12-01 15:20:00,49.34,49.35,49.24,49.25,236718.0,43.7277,43.7366,43.6391,43.648,236718.0
2021-12-01 15:25:00,49.25,49.32,49.21,49.3,370799.0,43.648,43.71,43.6125,43.6923,370799.0
2021-12-01 15:30:00,49.29,49.32,49.26,49.31,382136.0,43.6834,43.71,43.6568,43.7011,382136.0
2021-12-01 15:35:00,49.3,49.33,49.27,49.31,245409.0,43.6923,43.7189,43.6657,43.7011,245409.0
2021-12-01 15:40:00,49.3,49.38,49.29,49.37,329509.0,43.6923,43.7632,43.6834,43.7543,329509.0
2021-12-01 15:45:00,49.37,49.38,49.29,49.29,300545.0,43.7543,43.7632,43.6834,43.6834,300545.0
2021-12-01 15:50:00,49.29,49.31,49.25,49.26,457633.0,43.6834,43.7011,43.648,43.6568,457633.0
2021-12-01 15:55:00,49.25,49.25,49.14,49.15,767752.0,43.648,43.648,43.5505,43.5593,767752.0
2021-12-02 09:30:00,49.73,49.82,49.6,49.77,886600.0,44.0734,44.1531,43.9581,44.1088,886600.0
2021-12-02 09:35:00,49.78,49.93,49.77,49.92,251296.0,44.1177,44.2506,44.1088,44.2417,251296.0
2021-12-02 09:40:00,49.93,49.96,49.87,49.93,590404.0,44.2506,44.2772,44.1974,44.2506,590404.0
2021-12-02 09:45:00,49.93,49.99,49.9,49.93,319283.0,44.2506,44.3038,44.224,44.2506,319283.0
2021-12-02 09:50:00,49.94,49.99,49.89,49.98,178236.0,44.2595,44.3038,44.2152,44.2949,178236.0
2021-12-02 09:55:00,49.97,50.01,49.95,50.0,211542.0,44.2861,44.3215,44.2683,44.3126,211542.0
2021-12-02 10:00:00,50.01,50.04,49.93,50.03,276927.0,44.3215,44.3481,44.2506,44.3392,276927.0
2021-12-02 10:05:00,50.02,50.04,49.94,49.96,400819.0,44.3304,44.3481,44.2595,44.2772,400819.0
2021-12-02 10:10:00,49.96,49.97,49.9,49.93,402825.0,44.2772,44.2861,44.224,44.2506,402825.0
2021-12-02 10:15:00,49.93,49.93,49.81,49.82,364520.0,44.2506,44.2506,44.1443,44.1531,364520.0
2021-12-02 10:20:00,49.82,49.85,49.74,49.84,226180.0,44.1531,44.1797,44.0822,44.1708,226180.0
2021-12-02 10:25:00,49.84,49.89,49.78,49.89,204308.0,44.1708,44.2152,44.1177,44.2152,204308.0
2021-12-02 10:30:00,49.89,49.94,49.82,49.83,353918.0,44.2152,44.2595,44.1531,44.162,353918.0
2021-12-02 10:35:00,49.84,49.87,49.74,49.77,305784.0,44.1708,44.1974,44.0822,44.1088,305784.0
2021-12-02 10:40:00,49.77,49.82,49.72,49.73,287086.0,44.1088,44.1531,44.0645,44.0734,287086.0
2021-12-02 10:45:00,49.73,49.82,49.71,49.8,204064.0,44.0734,44.1531,44.0556,44.1354,204064.0
2021-12-02 10:50:00,49.81,49.84,49.76,49.77,178799.0,44.1443,44.1708,44.0999,44.1088,178799.0
2021-12-02 10:55:00,49.77,49.91,49.76,49.9,248068.0,44.1088,44.2329,44.0999,44.224,248068.0
2021-12-02 11:00:00,49.89,49.92,49.82,49.84,207313.0,44.2152,44.2417,44.1531,44.1708,207313.0
2021-12-02 11:05:00,49.84,49.91,49.83,49.91,261169.0,44.1708,44.2329,44.162,44.2329,261169.0
2021-12-02 11:10:00,49.9,49.93,49.87,49.92,247900.0,44.224,44.2506,44.1974,44.2417,247900.0
2021-12-02 11:15:00,49.91,49.97,49.91,49.91,179179.0,44.2329,44.2861,44.2329,44.2329,179179.0
2021-12-02 11:20:00,49.91,49.95,49.9,49.91,263484.0,44.2329,44.2683,44.224,44.2329,263484.0
2021-12-02 11:25:00,49.91,49.98,49.91,49.96,282187.0,44.2329,44.2949,44.2329,44.2772,282187.0
2021-12-02 11:30:00,49.96,49.97,49.83,49.86,290375.0,44.2772,44.2861,44.162,44.1886,290375.0
2021-12-02 11:35:00,49.85,49.95,49.84,49.91,270361.0,44.1797,44.2683,44.1708,44.2329,270361.0
2021-12-02 11:40:00,49.91,49.98,49.87,49.89,234992.0,44.2329,44.2949,44.1974,44.2152,234992.0
2021-12-02 11:45:00,49.89,49.95,49.86,49.95,171307.0,44.2152,44.2683,44.1886,44.2683,171307.0
2021-12-02 11:50:00,49.94,49.97,49.91,49.95,197189.0,44.2595,44.2861,44.2329,44.2683,197189.0
2021-12-02 11:55:00,49.94,49.95,49.86,49.93,293260.0,44.2595,44.2683,44.1886,44.2506,293260.0
2021-12-02 12:00:00,49.93,49.94,49.88,49.92,230932.0,44.2506,44.2595,44.2063,44.2417,230932.0
2021-12-02 12:05:00,49.92,49.97,49.91,49.96,333443.0,44.2417,44.2861,44.2329,44.2772,333443.0
2021-12-02 12:10:00,49.97,49.97,49.92,49.95,325746.0,44.2861,44.2861,44.2417,44.2683,325746.0
2021-12-02 12:15:00,49.95,49.96,49.93,49.95,136562.0,44.2683,44.2772,44.2506,44.2683,136562.0
2021-12-02 12:20:00,49.95,49.99,49.94,49.97,263971.0,44.2683,44.3038,44.2595,44.2861,263971.0
2021-12-02 12:25:00,49.98,49.99,49.95,49.98,411989.0,44.2949,44.3038,44.2683,44.2949,411989.0
2021-12-02 12:30:00,49.98,49.99,49.96,49.97,250117.0,44.2949,44.3038,44.2772,44.2861,250117.0
2021-12-02 12:35:00,49.96,49.99,49.94,49.96,397916.0,44.2772,44.3038,44.2595,44.2772,397916.0
2021-12-02 12:40:00,49.96,49.98,49.94,49.95,194782.0,44.2772,44.2949,44.2595,44.2683,194782.0
2021-12-02 12:45:00,49.95,49.98,49.94,49.96,145420.0,44.2683,44.2949,44.2595,44.2772,145420.0
2021-12-02 12:50:00,49.97,49.97,49.89,49.91,172905.0,44.2861,44.2861,44.2152,44.2329,172905.0
2021-12-02 12:55:00,49.91,49.92,49.87,49.9,253401.0,44.2329,44.2417,44.1974,44.224,253401.0
2021-12-02 13:00:00,49.89,49.9,49.75,49.8,788491.0,44.2152,44.224,44.0911,44.1354,788491.0
2021-12-02 13:05:00,49.8,49.83,49.7,49.74,168501.0,44.1354,44.162,44.0468,44.0822,168501.0
2021-12-02 13:10:00,49.73,49.74,49.66,49.73,181155.0,44.0734,44.0822,44.0113,44.0734,181155.0
2021-12-02 13:15:00,49.73,49.73,49.66,49.67,199761.0,44.0734,44.0734,44.0113,44.0202,199761.0
2021-12-02 13:20:00,49.68,49.68,49.56,49.59,229880.0,44.029,44.029,43.9227,43.9493,229880.0
2021-12-02 13:25:00,49.6,49.63,49.56,49.59,598526.0,43.9581,43.9847,43.9227,43.9493,598526.0
2021-12-02 13:30:00,49.59,49.65,49.54,49.64,149198.0,43.9493,44.0025,43.905,43.9936,149198.0
2021-12-02 13:35:00,49.64,49.64,49.6,49.62,256386.0,43.9936,43.9936,43.9581,43.9759,256386.0
2021-12-02 13:40:00,49.62,49.63,49.56,49.57,91434.0,43.9759,43.9847,43.9227,43.9316,91434.0
2021-12-02 13:45:00,49.56,49.57,49.47,49.49,150794.0,43.9227,43.9316,43.8429,43.8607,150794.0
2021-12-02 13:50:00,49.48,49.62,49.45,49.61,200225.0,43.8518,43.9759,43.8252,43.967,200225.0
2021-12-02 13:55:00,49.61,49.62,49.58,49.61,127563.0,43.967,43.9759,43.9404,43.967,127563.0
2021-12-02 14:00:00,49.61,49.66,49.6,49.64,253012.0,43.967,44.0113,43.9581,43.9936,253012.0
2021-12-02 14:05:00,49.64,49.65,49.6,49.65,125511.0,43.9936,44.0025,43.9581,44.0025,125511.0
2021-12-02 14:10:00,49.64,49.66,49.62,49.64,92398.0,43.9936,44.0113,43.9759,43.9936,92398.0
2021-12-02 14:15:00,49.64,49.74,49.63,49.73,252463.0,43.9936,44.0822,43.9847,44.0734,252463.0
2021-12-02 14:20:00,49.74,49.74,49.69,49.7,216514.0,44.0822,44.0822,44.0379,44.0468,216514.0
2021-12-02 14:25:00,49.7,49.75,49.68,49.73,127758.0,44.0468,44.0911,44.029,44.0734,127758.0
2021-12-02 14:30:00,49.74,49.76,49.7,49.73,182783.0,44.0822,44.0999,44.0468,44.0734,182783.0
2021-12-02 14:35:00,49.73,49.74,49.69,49.71,403040.0,44.0734,44.0822,44.0379,44.0556,403040.0
2021-12-02 14:40:00,49.71,49.71,49.62,49.65,545000.0,44.0556,44.0556,43.9759,44.0025,545000.0
2021-12-02 14:45:00,49.65,49.67,49.59,49.59,87180.0,44.0025,44.0202,43.9493,43.9493,87180.0
2021-12-02 14:50:00,49.6,49.63,49.57,49.61,438950.0,43.9581,43.9847,43.9316,43.967,438950.0
2021-12-02 14:55:00,49.61,49.66,49.59,49.63,183353.0,43.967,44.0113,43.9493,43.9847,183353.0
2021-12-02 15:00:00,49.63,49.69,49.62,49.69,181751.0,43.9847,44.0379,43.9759,44.0379,181751.0
2021-12-02 15:05:00,49.69,49.74,49.67,49.73,198353.0,44.0379,44.0822,44.0202,44.0734,198353.0
2021-12-02 15:10:00,49.73,49.73,49.65,49.69,164521.0,44.0734,44.0734,44.0025,44.0379,164521.0
2021-12-02 15:15:00,49.69,49.72,49.67,49.71,101111.0,44.0379,44.0645,44.0202,44.0556,101111.0
2021-12-02 15:20:00,49.7,49.73,49.67,49.7,181275.0,44.0468,44.0734,44.0202,44.0468,181275.0
2021-12-02 15:25:00,49.7,49.74,49.69,49.71,181988.0,44.0468,44.0822,44.0379,44.0556,181988.0
2021-12-02 15:30:00,49.72,49.8,49.71,49.78,211061.0,44.0645,44.1354,44.0556,44.1177,211061.0
2021-12-02 15:35:00,49.77,49.8,49.75,49.79,293566.0,44.1088,44.1354,44.0911,44.1265,293566.0
2021-12-02 15:40:00,49.79,49.82,49.78,49.79,199193.0,44.1265,44.1531,44.1177,44.1265,199193.0
2021-12-02 15:45:00,49.79,49.8,49.74,49.8,609884.0,44.1265,44.1354,44.0822,44.1354,609884.0
2021-12-02 15:50:00,49.79,49.8,49.73,49.76,631443.0,44.1265,44.1354,44.0734,44.0999,631443.0
2021-12-02 15:55:00,49.76,49.76,49.72,49.75,578241.0,44.0999,44.0999,44.0645,44.0911,578241.0
2021-12-03 09:30:00,49.67,49.81,49.6,49.62,494672.0,44.0202,44.1443,43.9581,43.9759,494672.0
2021-12-03 09:35:00,49.62,49.63,49.45,49.46,235807.0,43.9759,43.9847,43.8252,43.8341,235807.0
2021-12-03 09:40:00,49.46,49.47,49.36,49.41,150331.0,43.8341,43.8429,43.7454,43.7898,150331.0
2021-12-03 09:45:00,49.41,49.45,49.31,49.32,236816.0,43.7898,43.8252,43.7011,43.71,236816.0
2021-12-03 09:50:00,49.33,49.37,49.1,49.11,232371.0,43.7189,43.7543,43.515,43.5239,232371.0
2021-12-03 09:55:00,49.09,49.26,49.09,49.2,216534.0,43.5062,43.6568,43.5062,43.6036,216534.0
2021-12-03 10:00:00,49.2,49.22,49.08,49.1,355758.0,43.6036,43.6214,43.4973,43.515,355758.0
2021-12-03 10:05:00,49.09,49.12,48.98,48.98,345160.0,43.5062,43.5327,43.4087,43.4087,345160.0
2021-12-03 10:10:00,48.98,49.05,48.96,48.98,355462.0,43.4087,43.4707,43.3909,43.4087,355462.0
2021-12-03 10:15:00,48.98,49.14,48.97,49.1,276293.0,43.4087,43.5505,43.3998,43.515,276293.0
2021-12-03 10:20:00,49.11,49.21,49.07,49.17,271419.0,43.5239,43.6125,43.4884,43.5771,271419.0
2021-12-03 10:25:00,49.18,49.2,49.1,49.18,132909.0,43.5859,43.6036,43.515,43.5859,132909.0
2021-12-03 10:30:00,49.17,49.17,49.08,49.08,215904.0,43.5771,43.5771,43.4973,43.4973,215904.0
2021-12-03 10:35:00,49.08,49.16,49.04,49.14,417385.0,43.4973,43.5682,43.4618,43.5505,417385.0
2021-12-03 10:40:00,49.14,49.17,48.99,49.01,319518.0,43.5505,43.5771,43.4175,43.4353,319518.0
2021-12-03 10:45:00,49.01,49.06,48.97,49.03,255228.0,43.4353,43.4796,43.3998,43.453,255228.0
2021-12-03 10:50:00,49.03,49.13,48.99,49.1,307971.0,43.453,43.5416,43.4175,43.515,307971.0
2021-12-03 10:55:00,49.1,49.16,49.04,49.09,353132.0,43.515,43.5682,43.4618,43.5062,353132.0
2021-12-03 11:00:00,49.09,49.15,49.05,49.13,334944.0,43.5062,43.5593,43.4707,43.5416,334944.0
2021-12-03 11:05:00,49.13,49.15,49.06,49.15,240195.0,43.5416,43.5593,43.4796,43.5593,240195.0
2021-12-03 11:10:00,49.16,49.18,49.08,49.08,408998.0,43.5682,43.5859,43.4973,43.4973,408998.0
2021-12-03 11:15:00,49.08,49.11,48.99,49.02,383729.0,43.4973,43.5239,43.4175,43.4441,383729.0
2021-12-03 11:20:00,49.02,49.14,49.01,49.08,302095.0,43.4441,43.5505,43.4353,43.4973,302095.0
2021-12-03 11:25:00,49.09,49.14,49.07,49.14,287163.0,43.5062,43.5505,43.4884,43.5505,287163.0
2021-12-03 11:30:00,49.14,49.15,49.08,49.14,352350.0,43.5505,43.5593,43.4973,43.5505,352350.0
2021-12-03 11:35:00,49.14,49.15,49.08,49.09,156315.0,43.5505,43.5593,43.4973,43.5062,156315.0
2021-12-03 11:40:00,49.09,49.11,48.98,48.98,257273.0,43.5062,43.5239,43.4087,43.4087,257273.0
2021-12-03 11:45:00,48.99,49.03,48.96,49.01,351599.0,43.4175,43.453,43.3909,43.4353,351599.0
2021-12-03 11:50:00,49.01,49.01,48.94,48.95,196952.0,43.4353,43.4353,43.3732,43.3821,196952.0
2021-12-03 11:55:00,48.97,48.97,48.91,48.92,355096.0,43.3998,43.3998,43.3466,43.3555,355096.0
2021-12-03 12:00:00,48.93,48.94,48.87,48.89,349605.0,43.3644,43.3732,43.3112,43.3289,349605.0
2021-12-03 12:05:00,48.89,48.96,48.87,48.96,382847.0,43.3289,43.3909,43.3112,43.3909,382847.0
2021-12-03 12:10:00,48.96,49.02,48.94,48.98,329729.0,43.3909,43.4441,43.3732,43.4087,329729.0
2021-12-03 12:15:00,48.97,49.06,48.96,49.04,287255.0,43.3998,43.4796,43.3909,43.4618,287255.0
2021-12-03 12:20:00,49.03,49.08,49.0,49.07,225356.0,43.453,43.4973,43.4264,43.4884,225356.0
2021-12-03 12:25:00,49.07,49.07,49.02,49.06,90687.0,43.4884,43.4884,43.4441,43.4796,90687.0
2021-12-03 12:30:00,49.05,49.05,48.98,49.04,153303.0,43.4707,43.4707,43.4087,43.4618,153303.0
2021-12-03 12:35:00,49.04,49.13,49.02,49.12,383484.0,43.4618,43.5416,43.4441,43.5327,383484.0
2021-12-03 12:40:00,49.12,49.16,49.09,49.09,329242.0,43.5327,43.5682,43.5062,43.5062,329242.0
2021-12-03 12:45:00,49.09,49.1,49.03,49.06,174863.0,43.5062,43.515,43.453,43.4796,174863.0
2021-12-03 12:50:00,49.06,49.09,49.03,49.03,180429.0,43.4796,43.5062,43.453,43.453,180429.0
2021-12-03 12:55:00,49.04,49.07,48.99,49.06,220032.0,43.4618,43.4884,43.4175,43.4796,220032.0
2021-12-03 13:00:00,49.05,49.05,49.01,49.04,293164.0,43.4707,43.4707,43.4353,43.4618,293164.0
2021-12-03 13:05:00,49.04,49.1,49.03,49.09,147287.0,43.4618,43.515,43.453,43.5062,147287.0
2021-12-03 13:10:00,49.08,49.11,49.06,49.1,174517.0,43.4973,43.5239,43.4796,43.515,174517.0
2021-12-03 13:15:00,49.09,49.14,49.06,49.13,111770.0,43.5062,43.5505,43.4796,43.5416,111770.0
2021-12-03 13:20:00,49.12,49.16,49.12,49.16,149120.0,43.5327,43.5682,43.5327,43.5682,149120.0
2021-12-03 13:25:00,49.15,49.16,49.1,49.12,101066.0,43.5593,43.5682,43.515,43.5327,101066.0
2021-12-03 13:30:00,49.1,49.1,49.06,49.07,158487.0,43.515,43.515,43.4796,43.4884,158487.0
2021-12-03 13:35:00,49.07,49.07,49.01,49.04,157021.0,43.4884,43.4884,43.4353,43.4618,157021.0
2021-12-03 13:40:00,49.05,49.07,49.02,49.06,156629.0,43.4707,43.4884,43.4441,43.4796,156629.0
2021-12-03 13:45:00,49.06,49.07,48.99,49.02,89504.0,43.4796,43.4884,43.4175,43.4441,89504.0
2021-12-03 13:50:00,49.03,49.1,49.02,49.07,108435.0,43.453,43.515,43.4441,43.4884,108435.0
2021-12-03 13:55:00,49.07,49.08,49.02,49.03,112828.0,43.4884,43.4973,43.4441,43.453,112828.0
2021-12-03 14:00:00,49.03,49.08,49.0,49.07,162565.0,43.453,43.4973,43.4264,43.4884,162565.0
2021-12-03 14:05:00,49.07,49.09,49.03,49.05,92159.0,43.4884,43.5062,43.453,43.4707,92159.0
2021-12-03 14:10:00,49.05,49.07,49.01,49.03,77501.0,43.4707,43.4884,43.4353,43.453,77501.0
2021-12-03 14:15:00,49.03,49.05,48.98,48.98,113195.0,43.453,43.4707,43.4087,43.4087,113195.0
2021-12-03 14:20:00,48.99,49.05,48.93,49.03,360296.0,43.4175,43.4707,43.3644,43.453,360296.0
2021-12-03 14:25:00,49.04,49.06,49.01,49.04,181316.0,43.4618,43.4796,43.4353,43.4618,181316.0
2021-12-03 14:30:00,49.04,49.06,49.01,49.03,201032.0,43.4618,43.4796,43.4353,43.453,201032.0
2021-12-03 14:35:00,49.03,49.04,48.96,48.97,273499.0,43.453,43.4618,43.3909,43.3998,273499.0
2021-12-03 14:40:00,48.97,49.02,48.96,48.99,141861.0,43.3998,43.4441,43.3909,43.4175,141861.0
2021-12-03 14:45:00,48.99,49.0,48.95,48.96,280998.0,43.4175,43.4264,43.3821,43.3909,280998.0
2021-12-03 14:50:00,48.96,48.98,48.93,48.94,196562.0,43.3909,43.4087,43.3644,43.3732,196562.0
2021-12-03 14:55:00,48.94,48.98,48.91,48.92,234409.0,43.3732,43.4087,43.3466,43.3555,234409.0
2021-12-03 15:00:00,48.92,48.94,48.87,48.93,442996.0,43.3555,43.3732,43.3112,43.3644,442996.0
2021-12-03 15:05:00,48.92,48.97,48.9,48.9,282212.0,43.3555,43.3998,43.3378,43.3378,282212.0
2021-12-03 15:10:00,48.91,48.97,48.91,48.95,102493.0,43.3466,43.3998,43.3466,43.3821,102493.0
2021-12-03 15:15:00,48.95,48.98,48.92,48.94,420184.0,43.3821,43.4087,43.3555,43.3732,420184.0
2021-12-03 15:20:00,48.94,49.01,48.93,48.99,378949.0,43.3732,43.4353,43.3644,43.4175,378949.0
2021-12-03 15:25:00,48.99,49.02,48.97,48.98,297439.0,43.4175,43.4441,43.3998,43.4087,297439.0
2021-12-03 15:30:00,48.98,49.06,48.98,49.05,215173.0,43.4087,43.4796,43.4087,43.4707,215173.0
2021-12-03 15:35:00,49.04,49.06,49.0,49.02,398977.0,43.4618,43.4796,43.4264,43.4441,398977.0
2021-12-03 15:40:00,49.02,49.03,48.97,48.98,440237.0,43.4441,43.453,43.3998,43.4087,440237.0
2021-12-03 15:45:00,48.98,48.98,48.93,48.97,311667.0,43.4087,43.4087,43.3644,43.3998,311667.0
2021-12-03 15:50:00,48.97,49.07,48.96,49.06,286876.0,43.3998,43.4884,43.3909,43.4796,286876.0
2021-12-03 15:55:00,49.06,49.11,49.06,49.07,393378.0,43.4796,43.5239,43.4796,43.4884,393378.0
2021-12-06 09:30:00,48.99,49.01,48.83,48.84,603489.0,43.4175,43.4353,43.2757,43.2846,603489.0
2021-12-06 09:35:00,48.84,48.87,48.78,48.83,204816.0,43.2846,43.3112,43.2314,43.2757,204816.0
2021-12-06 09:40:00,48.83,48.97,48.81,48.96,170862.0,43.2757,43.3998,43.258,43.3909,170862.0
2021-12-06 09:45:00,48.95,49.07,48.9,49.07,272153.0,43.3821,43.4884,43.3378,43.4884,272153.0
2021-12-06 09:50:00,49.07,49.19,49.05,49.06,214041.0,43.4884,43.5948,43.4707,43.4796,214041.0
2021-12-06 09:55:00,49.07,49.17,49.02,49.17,235017.0,43.4884,43.5771,43.4441,43.5771,235017.0
2021-12-06 10:00:00,49.16,49.19,49.11,49.19,279783.0,43.5682,43.5948,43.5239,43.5948,279783.0
2021-12-06 10:05:00,49.19,49.2,49.08,49.17,293888.0,43.5948,43.6036,43.4973,43.5771,293888.0
2021-12-06 10:10:00,49.17,49.24,49.16,49.22,314172.0,43.5771,43.6391,43.5682,43.6214,314172.0
2021-12-06 10:15:00,49.22,49.28,49.22,49.25,200898.0,43.6214,43.6745,43.6214,43.648,200898.0
2021-12-06 10:20:00,49.25,49.29,49.23,49.27,189260.0,43.648,43.6834,43.6302,43.6657,189260.0
2021-12-06 10:25:00,49.27,49.3,49.24,49.28,279893.0,43.6657,43.6923,43.6391,43.6745,279893.0
2021-12-06 10:30:00,49.28,49.29,49.21,49.24,293986.0,43.6745,43.6834,43.6125,43.6391,293986.0
2021-12-06 10:35:00,49.25,49.26,49.19,49.22,504278.0,43.648,43.6568,43.5948,43.6214,504278.0
2021-12-06 10:40:00,49.21,49.27,49.18,49.21,309473.0,43.6125,43.6657,43.5859,43.6125,309473.0
2021-12-06 10:45:00,49.21,49.24,49.18,49.23,335151.0,43.6125,43.6391,43.5859,43.6302,335151.0
2021-12-06 10:50:00,49.23,49.24,49.16,49.19,412541.0,43.6302,43.6391,43.5682,43.5948,412541.0
2021-12-06 10:55:00,49.19,49.27,49.19,49.25,178010.0,43.5948,43.6657,43.5948,43.648,178010.0
2021-12-06 11:00:00,49.26,49.27,49.2,49.2,229977.0,43.6568,43.6657,43.6036,43.6036,229977.0
2021-12-06 11:05:00,49.2,49.24,49.19,49.21,121037.0,43.6036,43.6391,43.5948,43.6125,121037.0
2021-12-06 11:10:00,49.21,49.24,49.15,49.16,143044.0,43.6125,43.6391,43.5593,43.5682,143044.0
2021-12-06 11:15:00,49.16,49.24,49.15,49.22,288152.0,43.5682,43.6391,43.5593,43.6214,288152.0
2021-12-06 11:20:00,49.23,49.25,49.19,49.23,193765.0,43.6302,43.648,43.5948,43.6302,193765.0
2021-12-06 11:25:00,49.23,49.26,49.22,49.25,243753.0,43.6302,43.6568,43.6214,43.648,243753.0
2021-12-06 11:30:00,49.25,49.28,49.21,49.25,271526.0,43.648,43.6745,43.6125,43.648,271526.0
2021-12-06 11:35:00,49.25,49.29,49.24,49.27,283772.0,43.648,43.6834,43.6391,43.6657,283772.0
2021-12-06 11:40:00,49.27,49.29,49.25,49.28,162811.0,43.6657,43.6834,43.648,43.6745,162811.0
2021-12-06 11:45:00,49.29,49.3,49.23,49.24,163834.0,43.6834,43.6923,43.6302,43.6391,163834.0
2021-12-06 11:50:00,49.25,49.25,49.2,49.22,151399.0,43.648,43.648,43.6036,43.6214,151399.0
2021-12-06 11:55:00,49.21,49.23,49.19,49.22,50831.0,43.6125,43.6302,43.5948,43.6214,50831.0
2021-12-06 12:00:00,49.22,49.25,49.21,49.22,71679.0,43.6214,43.648,43.6125,43.6214,71679.0
2021-12-06 12:05:00,49.22,49.23,49.19,49.23,55776.0,43.6214,43.6302,43.5948,43.6302,55776.0
2021-12-06 12:10:00,49.23,49.26,49.21,49.24,155805.0,43.6302,43.6568,43.6125,43.6391,155805.0
2021-12-06 12:15:00,49.23,49.27,49.23,49.26,176803.0,43.6302,43.6657,43.6302,43.6568,176803.0
2021-12-06 12:20:00,49.26,49.27,49.23,49.24,43760.0,43.6568,43.6657,43.6302,43.6391,43760.0
2021-12-06 12:25:00,49.24,49.27,49.24,49.25,118577.0,43.6391,43.6657,43.6391,43.648,118577.0
2021-12-06 12:30:00,49.25,49.29,49.25,49.28,141231.0,43.648,43.6834,43.648,43.6745,141231.0
2021-12-06 12:35:00,49.29,49.3,49.26,49.28,145792.0,43.6834,43.6923,43.6568,43.6745,145792.0
2021-12-06 12:40:00,49.28,49.29,49.26,49.28,82439.0,43.6745,43.6834,43.6568,43.6745,82439.0
2021-12-06 12:45:00,49.28,49.31,49.28,49.3,56452.0,43.6745,43.7011,43.6745,43.6923,56452.0
2021-12-06 12:50:00,49.3,49.31,49.29,49.3,59702.0,43.6923,43.7011,43.6834,43.6923,59702.0
2021-12-06 12:55:00,49.3,49.33,49.29,49.32,107555.0,43.6923,43.7189,43.6834,43.71,107555.0
2021-12-06 13:00:00,49.33,49.34,49.3,49.33,85744.0,43.7189,43.7277,43.6923,43.7189,85744.0
2021-12-06 13:05:00,49.33,49.33,49.3,49.31,52847.0,43.7189,43.7189,43.6923,43.7011,52847.0
2021-12-06 13:10:00,49.32,49.33,49.29,49.3,85145.0,43.71,43.7189,43.6834,43.6923,85145.0
2021-12-06 13:15:00,49.3,49.32,49.29,49.31,94755.0,43.6923,43.71,43.6834,43.7011,94755.0
2021-12-06 13:20:00,49.3,49.3,49.25,49.29,190047.0,43.6923,43.6923,43.648,43.6834,190047.0
2021-12-06 13:25:00,49.3,49.34,49.29,49.32,46810.0,43.6923,43.7277,43.6834,43.71,46810.0
2021-12-06 13:30:00,49.32,49.32,49.29,49.3,108962.0,43.71,43.71,43.6834,43.6923,108962.0
2021-12-06 13:35:00,49.31,49.33,49.29,49.3,125703.0,43.7011,43.7189,43.6834,43.6923,125703.0
2021-12-06 13:40:00,49.3,49.32,49.29,49.3,67371.0,43.6923,43.71,43.6834,43.6923,67371.0
2021-12-06 13:45:00,49.3,49.33,49.29,49.32,48982.0,43.6923,43.7189,43.6834,43.71,48982.0
2021-12-06 13:50:00,49.32,49.33,49.3,49.32,41816.0,43.71,43.7189,43.6923,43.71,41816.0
2021-12-06 13:55:00,49.33,49.34,49.31,49.32,84078.0,43.7189,43.7277,43.7011,43.71,84078.0
2021-12-06 14:00:00,49.33,49.34,49.32,49.33,113869.0,43.7189,43.7277,43.71,43.7189,113869.0
2021-12-06 14:05:00,49.34,49.34,49.31,49.32,89357.0,43.7277,43.7277,43.7011,43.71,89357.0
2021-12-06 14:10:00,49.33,49.37,49.32,49.36,90699.0,43.7189,43.7543,43.71,43.7454,90699.0
2021-12-06 14:15:00,49.37,49.38,49.34,49.37,79727.0,43.7543,43.7632,43.7277,43.7543,79727.0
2021-12-06 14:20:00,49.37,49.38,49.35,49.38,65221.0,43.7543,43.7632,43.7366,43.7632,65221.0
2021-12-06 14:25:00,49.38,49.41,49.37,49.39,169396.0,43.7632,43.7898,43.7543,43.772,169396.0
2021-12-06 14:30:00,49.39,49.41,49.37,49.38,99903.0,43.772,43.7898,43.7543,43.7632,99903.0
2021-12-06 14:35:00,49.37,49.38,49.34,49.34,70524.0,43.7543,43.7632,43.7277,43.7277,70524.0
2021-12-06 14:40:00,49.34,49.35,49.3,49.3,78165.0,43.7277,43.7366,43.6923,43.6923,78165.0
2021-12-06 14:45:00,49.3,49.31,49.28,49.29,167783.0,43.6923,43.7011,43.6745,43.6834,167783.0
2021-12-06 14:50:00,49.29,49.3,49.27,49.29,134255.0,43.6834,43.6923,43.6657,43.6834,134255.0
2021-12-06 14:55:00,49.29,49.32,49.28,49.3,324203.0,43.6834,43.71,43.6745,43.6923,324203.0
2021-12-06 15:00:00,49.3,49.33,49.29,49.31,257306.0,43.6923,43.7189,43.6834,43.7011,257306.0
2021-12-06 15:05:00,49.32,49.34,49.3,49.33,120261.0,43.71,43.7277,43.6923,43.7189,120261.0
2021-12-06 15:10:00,49.33,49.35,49.31,49.34,70241.0,43.7189,43.7366,43.7011,43.7277,70241.0
2021-12-06 15:15:00,49.34,49.38,49.34,49.37,93564.0,43.7277,43.7632,43.7277,43.7543,93564.0
2021-12-06 15:20:00,49.37,49.39,49.35,49.38,68934.0,43.7543,43.772,43.7366,43.7632,68934.0
2021-12-06 15:25:00,49.38,49.38,49.34,49.34,109729.0,43.7632,43.7632,43.7277,43.7277,109729.0
2021-12-06 15:30:00,49.35,49.36,49.32,49.34,94702.0,43.7366,43.7454,43.71,43.7277,94702.0
2021-12-06 15:35:00,49.34,49.35,49.32,49.34,93436.0,43.7277,43.7366,43.71,43.7277,93436.0
2021-12-06 15:40:00,49.34,49.36,49.33,49.36,114344.0,43.7277,43.7454,43.7189,43.7454,114344.0
2021-12-06 15:45:00,49.36,49.37,49.33,49.37,293364.0,43.7454,43.7543,43.7189,43.7543,293364.0
2021-12-06 15:50:00,49.36,49.41,49.35,49.4,297520.0,43.7454,43.7898,43.7366,43.7809,297520.0
2021-12-06 15:55:00,49.41,49.41,49.35,49.38,275361.0,43.7898,43.7898,43.7366,43.7632,275361.0
2021-12-07 09:30:00,49.92,50.08,49.92,50.01,760499.0,44.2417,44.3835,44.2417,44.3215,760499.0
2021-12-07 09:35:00,50.01,50.05,49.93,49.93,287136.0,44.3215,44.357,44.2506,44.2506,287136.0
2021-12-07 09:40:00,49.92,49.99,49.9,49.95,234820.0,44.2417,44.3038,44.224,44.2683,234820.0
2021-12-07 09:45:00,49.95,49.99,49.91,49.93,201511.0,44.2683,44.3038,44.2329,44.2506,201511.0
2021-12-07 09:50:00,49.93,49.98,49.92,49.97,123946.0,44.2506,44.2949,44.2417,44.2861,123946.0
2021-12-07 09:55:00,49.97,50.0,49.94,50.0,229781.0,44.2861,44.3126,44.2595,44.3126,229781.0
2021-12-07 10:00:00,50.01,50.03,49.98,50.01,309540.0,44.3215,44.3392,44.2949,44.3215,309540.0
2021-12-07 10:05:00,50.02,50.05,49.98,50.04,281905.0,44.3304,44.357,44.2949,44.3481,281905.0
2021-12-07 10:10:00,50.04,50.11,50.02,50.11,247727.0,44.3481,44.4101,44.3304,44.4101,247727.0
2021-12-07 10:15:00,50.1,50.13,50.03,50.05,432791.0,44.4013,44.4279,44.3392,44.357,432791.0
2021-12-07 10:20:00,50.05,50.06,50.0,50.05,173513.0,44.357,44.3658,44.3126,44.357,173513.0
2021-12-07 10:25:00,50.05,50.08,50.03,50.06,175367.0,44.357,44.3835,44.3392,44.3658,175367.0
2021-12-07 10:30:00,50.06,50.09,50.06,50.07,163178.0,44.3658,44.3924,44.3658,44.3747,163178.0
2021-12-07 10:35:00,50.07,50.09,50.03,50.05,182302.0,44.3747,44.3924,44.3392,44.357,182302.0
2021-12-07 10:40:00,50.04,50.06,50.03,50.04,200349.0,44.3481,44.3658,44.3392,44.3481,200349.0
2021-12-07 10:45:00,50.03,50.04,50.0,50.02,179076.0,44.3392,44.3481,44.3126,44.3304,179076.0
2021-12-07 10:50:00,50.02,50.05,50.01,50.02,268555.0,44.3304,44.357,44.3215,44.3304,268555.0
2021-12-07 10:55:00,50.02,50.03,49.98,50.01,319000.0,44.3304,44.3392,44.2949,44.3215,319000.0
2021-12-07 11:00:00,50.01,50.06,50.0,50.05,150098.0,44.3215,44.3658,44.3126,44.357,150098.0
2021-12-07 11:05:00,50.06,50.06,50.03,50.04,66935.0,44.3658,44.3658,44.3392,44.3481,66935.0
2021-12-07 11:10:00,50.04,50.04,50.01,50.01,132180.0,44.3481,44.3481,44.3215,44.3215,132180.0
2021-12-07 11:15:00,50.01,50.03,49.99,50.01,346897.0,44.3215,44.3392,44.3038,44.3215,346897.0
2021-12-07 11:20:00,50.0,50.02,49.99,50.01,140143.0,44.3126,44.3304,44.3038,44.3215,140143.0
2021-12-07 11:25:00,50.01,50.06,50.01,50.02,288689.0,44.3215,44.3658,44.3215,44.3304,288689.0
2021-12-07 11:30:00,50.02,50.05,50.01,50.04,185582.0,44.3304,44.357,44.3215,44.3481,185582.0
2021-12-07 11:35:00,50.04,50.07,50.03,50.05,199348.0,44.3481,44.3747,44.3392,44.357,199348.0
2021-12-07 11:40:00,50.05,50.07,50.04,50.05,247951.0,44.357,44.3747,44.3481,44.357,247951.0
2021-12-07 11:45:00,50.06,50.07,50.03,50.05,135355.0,44.3658,44.3747,44.3392,44.357,135355.0
2021-12-07 11:50:00,50.05,50.06,50.02,50.03,103853.0,44.357,44.3658,44.3304,44.3392,103853.0
2021-12-07 11:55:00,50.04,50.08,50.03,50.08,127241.0,44.3481,44.3835,44.3392,44.3835,127241.0
2021-12-07 12:00:00,50.08,50.09,50.06,50.08,141965.0,44.3835,44.3924,44.3658,44.3835,141965.0
2021-12-07 12:05:00,50.08,50.1,50.07,50.1,228778.0,44.3835,44.4013,44.3747,44.4013,228778.0
2021-12-07 12:10:00,50.1,50.11,50.08,50.09,140184.0,44.4013,44.4101,44.3835,44.3924,140184.0
2021-12-07 12:15:00,50.1,50.11,50.08,50.1,154153.0,44.4013,44.4101,44.3835,44.4013,154153.0
2021-12-07 12:20:00,50.09,50.12,50.09,50.11,221720.0,44.3924,44.419,44.3924,44.4101,221720.0
2021-12-07 12:25:00,50.11,50.12,50.09,50.11,112114.0,44.4101,44.419,44.3924,44.4101,112114.0
2021-12-07 12:30:00,50.11,50.12,50.09,50.12,49213.0,44.4101,44.419,44.3924,44.419,49213.0
2021-12-07 12:35:00,50.12,50.13,50.1,50.1,92444.0,44.419,44.4279,44.4013,44.4013,92444.0
2021-12-07 12:40:00,50.11,50.11,50.09,50.09,107794.0,44.4101,44.4101,44.3924,44.3924,107794.0
2021-12-07 12:45:00,50.1,50.11,50.08,50.09,163137.0,44.4013,44.4101,44.3835,44.3924,163137.0
2021-12-07 12:50:00,50.09,50.11,50.09,50.09,383506.0,44.3924,44.4101,44.3924,44.3924,383506.0
2021-12-07 12:55:00,50.09,50.12,50.09,50.12,62988.0,44.3924,44.419,44.3924,44.419,62988.0
2021-12-07 13:00:00,50.11,50.12,50.09,50.09,181543.0,44.4101,44.419,44.3924,44.3924,181543.0
2021-12-07 13:05:00,50.09,50.1,50.05,50.05,199251.0,44.3924,44.4013,44.357,44.357,199251.0
2021-12-07 13:10:00,50.06,50.06,49.99,50.01,276555.0,44.3658,44.3658,44.3038,44.3215,276555.0
2021-12-07 13:15:00,50.01,50.05,50.01,50.05,90277.0,44.3215,44.357,44.3215,44.357,90277.0
2021-12-07 13:20:00,50.05,50.05,50.03,50.05,126422.0,44.357,44.357,44.3392,44.357,126422.0
2021-12-07 13:25:00,50.05,50.06,50.02,50.05,76943.0,44.357,44.3658,44.3304,44.357,76943.0
2021-12-07 13:30:00,50.05,50.06,50.04,50.05,46372.0,44.357,44.3658,44.3481,44.357,46372.0
2021-12-07 13:35:00,50.05,50.07,50.04,50.05,64679.0,44.357,44.3747,44.3481,44.357,64679.0
2021-12-07 13:40:00,50.06,50.08,50.05,50.07,67268.0,44.3658,44.3835,44.357,44.3747,67268.0
2021-12-07 13:45:00,50.07,50.08,50.06,50.07,53107.0,44.3747,44.3835,44.3658,44.3747,53107.0
2021-12-07 13:50:00,50.07,50.08,50.06,50.06,54169.0,44.3747,44.3835,44.3658,44.3658,54169.0
2021-12-07 13:55:00,50.07,50.08,50.06,50.07,90364.0,44.3747,44.3835,44.3658,44.3747,90364.0
2021-12-07 14:00:00,50.07,50.08,50.05,50.08,69089.0,44.3747,44.3835,44.357,44.3835,69089.0
2021-12-07 14:05:00,50.08,50.08,50.04,50.04,123335.0,44.3835,44.3835,44.3481,44.3481,123335.0
2021-12-07 14:10:00,50.05,50.05,50.03,50.04,44937.0,44.357,44.357,44.3392,44.3481,44937.0
2021-12-07 14:15:00,50.05,50.06,50.04,50.05,50526.0,44.357,44.3658,44.3481,44.357,50526.0
2021-12-07 14:20:00,50.05,50.07,50.05,50.07,236069.0,44.357,44.3747,44.357,44.3747,236069.0
2021-12-07 14:25:00,50.07,50.1,50.06,50.08,175752.0,44.3747,44.4013,44.3658,44.3835,175752.0
2021-12-07 14:30:00,50.08,50.08,50.06,50.06,49579.0,44.3835,44.3835,44.3658,44.3658,49579.0
2021-12-07 14:35:00,50.07,50.07,50.02,50.03,117274.0,44.3747,44.3747,44.3304,44.3392,117274.0
2021-12-07 14:40:00,50.03,50.05,50.02,50.05,107904.0,44.3392,44.357,44.3304,44.357,107904.0
2021-12-07 14:45:00,50.04,50.05,50.03,50.05,52609.0,44.3481,44.357,44.3392,44.357,52609.0
2021-12-07 14:50:00,50.05,50.08,50.05,50.07,233783.0,44.357,44.3835,44.357,44.3747,233783.0
2021-12-07 14:55:00,50.07,50.1,50.05,50.07,138153.0,44.3747,44.4013,44.357,44.3747,138153.0
2021-12-07 15:00:00,50.07,50.08,50.06,50.07,156598.0,44.3747,44.3835,44.3658,44.3747,156598.0
2021-12-07 15:05:00,50.07,50.09,50.06,50.07,124538.0,44.3747,44.3924,44.3658,44.3747,124538.0
2021-12-07 15:10:00,50.07,50.07,50.04,50.04,105572.0,44.3747,44.3747,44.3481,44.3481,105572.0
2021-12-07 15:15:00,50.05,50.06,50.04,50.05,91407.0,44.357,44.3658,44.3481,44.357,91407.0
2021-12-07 15:20:00,50.05,50.08,50.05,50.05,123302.0,44.357,44.3835,44.357,44.357,123302.0
2021-12-07 15:25:00,50.05,50.06,50.04,50.05,200037.0,44.357,44.3658,44.3481,44.357,200037.0
2021-12-07 15:30:00,50.04,50.06,50.01,50.02,420767.0,44.3481,44.3658,44.3215,44.3304,420767.0
2021-12-07 15:35:00,50.03,50.04,50.0,50.01,266434.0,44.3392,44.3481,44.3126,44.3215,266434.0
2021-12-07 15:40:00,50.0,50.03,50.0,50.03,205767.0,44.3126,44.3392,44.3126,44.3392,205767.0
2021-12-07 15:45:00,50.02,50.04,50.02,50.02,227172.0,44.3304,44.3481,44.3304,44.3304,227172.0
2021-12-07 15:50:00,50.02,50.06,50.0,50.05,443732.0,44.3304,44.3658,44.3126,44.357,443732.0
2021-12-07 15:55:00,50.05,50.12,50.04,50.11,373210.0,44.357,44.419,44.3481,44.4101,373210.0
2021-12-08 09:30:00,50.17,50.21,50.07,50.11,428365.0,44.4633,44.4988,44.3747,44.4101,428365.0
2021-12-08 09:35:00,50.11,50.14,50.06,50.06,321142.0,44.4101,44.4367,44.3658,44.3658,321142.0
2021-12-08 09:40:00,50.07,50.2,50.06,50.18,159653.0,44.3747,44.4899,44.3658,44.4722,159653.0
2021-12-08 09:45:00,50.18,50.25,50.16,50.25,103641.0,44.4722,44.5342,44.4544,44.5342,103641.0
2021-12-08 09:50:00,50.25,50.3,50.24,50.26,111827.0,44.5342,44.5785,44.5253,44.5431,111827.0
2021-12-08 09:55:00,50.26,50.26,50.22,50.23,293108.0,44.5431,44.5431,44.5076,44.5165,293108.0
2021-12-08 10:00:00,50.23,50.25,50.19,50.21,185252.0,44.5165,44.5342,44.481,44.4988,185252.0
2021-12-08 10:05:00,50.2,50.24,50.16,50.19,166365.0,44.4899,44.5253,44.4544,44.481,166365.0
2021-12-08 10:10:00,50.19,50.24,50.19,50.2,330180.0,44.481,44.5253,44.481,44.4899,330180.0
2021-12-08 10:15:00,50.21,50.24,50.2,50.21,141396.0,44.4988,44.5253,44.4899,44.4988,141396.0
2021-12-08 10:20:00,50.21,50.26,50.2,50.24,162439.0,44.4988,44.5431,44.4899,44.5253,162439.0
2021-12-08 10:25:00,50.24,50.26,50.2,50.21,114975.0,44.5253,44.5431,44.4899,44.4988,114975.0
2021-12-08 10:30:00,50.21,50.27,50.19,50.26,82419.0,44.4988,44.5519,44.481,44.5431,82419.0
2021-12-08 10:35:00,50.25,50.31,50.24,50.29,161470.0,44.5342,44.5874,44.5253,44.5697,161470.0
2021-12-08 10:40:00,50.29,50.3,50.26,50.27,133970.0,44.5697,44.5785,44.5431,44.5519,133970.0
2021-12-08 10:45:00,50.27,50.29,50.23,50.27,165882.0,44.5519,44.5697,44.5165,44.5519,165882.0
2021-12-08 10:50:00,50.27,50.34,50.26,50.33,204980.0,44.5519,44.614,44.5431,44.6051,204980.0
2021-12-08 10:55:00,50.33,50.4,50.33,50.39,172158.0,44.6051,44.6671,44.6051,44.6583,172158.0
2021-12-08 11:00:00,50.39,50.39,50.33,50.34,183218.0,44.6583,44.6583,44.6051,44.614,183218.0
2021-12-08 11:05:00,50.33,50.36,50.33,50.36,99496.0,44.6051,44.6317,44.6051,44.6317,99496.0
2021-12-08 11:10:00,50.35,50.41,50.34,50.4,109994.0,44.6228,44.676,44.614,44.6671,109994.0
2021-12-08 11:15:00,50.41,50.41,50.37,50.39,59363.0,44.676,44.676,44.6406,44.6583,59363.0
2021-12-08 11:20:00,50.39,50.43,50.36,50.43,55849.0,44.6583,44.6937,44.6317,44.6937,55849.0
2021-12-08 11:25:00,50.42,50.43,50.39,50.4,210216.0,44.6849,44.6937,44.6583,44.6671,210216.0
2021-12-08 11:30:00,50.4,50.43,50.38,50.4,148455.0,44.6671,44.6937,44.6494,44.6671,148455.0
2021-12-08 11:35:00,50.4,50.44,50.39,50.41,81206.0,44.6671,44.7026,44.6583,44.676,81206.0
2021-12-08 11:40:00,50.41,50.44,50.39,50.42,57248.0,44.676,44.7026,44.6583,44.6849,57248.0
2021-12-08 11:45:00,50.42,50.45,50.41,50.45,101706.0,44.6849,44.7115,44.676,44.7115,101706.0
2021-12-08 11:50:00,50.45,50.47,50.41,50.43,152240.0,44.7115,44.7292,44.676,44.6937,152240.0
2021-12-08 11:55:00,50.44,50.45,50.41,50.44,70494.0,44.7026,44.7115,44.676,44.7026,70494.0
2021-12-08 12:00:00,50.43,50.45,50.41,50.42,69782.0,44.6937,44.7115,44.676,44.6849,69782.0
2021-12-08 12:05:00,50.42,50.44,50.41,50.44,35147.0,44.6849,44.7026,44.676,44.7026,35147.0
2021-12-08 12:10:00,50.44,50.46,50.43,50.46,170754.0,44.7026,44.7203,44.6937,44.7203,170754.0
2021-12-08 12:15:00,50.47,50.47,50.45,50.45,43048.0,44.7292,44.7292,44.7115,44.7115,43048.0
2021-12-08 12:20:00,50.45,50.46,50.42,50.45,70197.0,44.7115,44.7203,44.6849,44.7115,70197.0
2021-12-08 12:25:00,50.45,50.46,50.43,50.44,208311.0,44.7115,44.7203,44.6937,44.7026,208311.0
2021-12-08 12:30:00,50.44,50.44,50.42,50.43,66632.0,44.7026,44.7026,44.6849,44.6937,66632.0
2021-12-08 12:35:00,50.43,50.45,50.43,50.45,18064.0,44.6937,44.7115,44.6937,44.7115,18064.0
2021-12-08 12:40:00,50.45,50.48,50.44,50.48,66758.0,44.7115,44.738,44.7026,44.738,66758.0
2021-12-08 12:45:00,50.47,50.48,50.45,50.45,39507.0,44.7292,44.738,44.7115,44.7115,39507.0
2021-12-08 12:50:00,50.46,50.46,50.44,50.45,152620.0,44.7203,44.7203,44.7026,44.7115,152620.0
2021-12-08 12:55:00,50.45,50.45,50.42,50.43,88947.0,44.7115,44.7115,44.6849,44.6937,88947.0
2021-12-08 13:00:00,50.43,50.44,50.41,50.41,137923.0,44.6937,44.7026,44.676,44.676,137923.0
2021-12-08 13:05:00,50.41,50.42,50.39,50.4,49121.0,44.676,44.6849,44.6583,44.6671,49121.0
2021-12-08 13:10:00,50.41,50.42,50.39,50.4,81944.0,44.676,44.6849,44.6583,44.6671,81944.0
2021-12-08 13:15:00,50.4,50.42,50.4,50.42,171438.0,44.6671,44.6849,44.6671,44.6849,171438.0
2021-12-08 13:20:00,50.42,50.42,50.4,50.4,209677.0,44.6849,44.6849,44.6671,44.6671,209677.0
2021-12-08 13:25:00,50.4,50.41,50.39,50.41,159482.0,44.6671,44.676,44.6583,44.676,159482.0
2021-12-08 13:30:00,50.4,50.41,50.39,50.4,21535.0,44.6671,44.676,44.6583,44.6671,21535.0
2021-12-08 13:35:00,50.4,50.42,50.4,50.41,97522.0,44.6671,44.6849,44.6671,44.676,97522.0
2021-12-08 13:40:00,50.42,50.43,50.41,50.43,24334.0,44.6849,44.6937,44.676,44.6937,24334.0
2021-12-08 13:45:00,50.43,50.43,50.41,50.42,43228.0,44.6937,44.6937,44.676,44.6849,43228.0
2021-12-08 13:50:00,50.43,50.43,50.41,50.43,49209.0,44.6937,44.6937,44.676,44.6937,49209.0
2021-12-08 13:55:00,50.42,50.43,50.4,50.41,127878.0,44.6849,44.6937,44.6671,44.676,127878.0
2021-12-08 14:00:00,50.41,50.44,50.4,50.41,208379.0,44.676,44.7026,44.6671,44.676,208379.0
2021-12-08 14:05:00,50.42,50.43,50.39,50.4,277290.0,44.6849,44.6937,44.6583,44.6671,277290.0
2021-12-08 14:10:00,50.4,50.41,50.38,50.38,167045.0,44.6671,44.676,44.6494,44.6494,167045.0
2021-12-08 14:15:00,50.38,50.39,50.36,50.38,50724.0,44.6494,44.6583,44.6317,44.6494,50724.0
2021-12-08 14:20:00,50.37,50.39,50.36,50.39,135348.0,44.6406,44.6583,44.6317,44.6583,135348.0
2021-12-08 14:25:00,50.38,50.4,50.35,50.37,152698.0,44.6494,44.6671,44.6228,44.6406,152698.0
2021-12-08 14:30:00,50.36,50.37,50.35,50.37,146108.0,44.6317,44.6406,44.6228,44.6406,146108.0
2021-12-08 14:35:00,50.37,50.37,50.34,50.34,81332.0,44.6406,44.6406,44.614,44.614,81332.0
2021-12-08 14:40:00,50.34,50.35,50.33,50.35,179941.0,44.614,44.6228,44.6051,44.6228,179941.0
2021-12-08 14:45:00,50.34,50.37,50.33,50.36,210530.0,44.614,44.6406,44.6051,44.6317,210530.0
2021-12-08 14:50:00,50.35,50.37,50.35,50.37,83680.0,44.6228,44.6406,44.6228,44.6406,83680.0
2021-12-08 14:55:00,50.37,50.39,50.36,50.38,97829.0,44.6406,44.6583,44.6317,44.6494,97829.0
2021-12-08 15:00:00,50.38,50.38,50.34,50.36,62096.0,44.6494,44.6494,44.614,44.6317,62096.0
2021-12-08 15:05:00,50.36,50.36,50.33,50.33,232954.0,44.6317,44.6317,44.6051,44.6051,232954.0
2021-12-08 15:10:00,50.34,50.36,50.33,50.36,99876.0,44.614,44.6317,44.6051,44.6317,99876.0
2021-12-08 15:15:00,50.35,50.37,50.35,50.36,90735.0,44.6228,44.6406,44.6228,44.6317,90735.0
2021-12-08 15:20:00,50.36,50.38,50.35,50.37,142666.0,44.6317,44.6494,44.6228,44.6406,142666.0
2021-12-08 15:25:00,50.37,50.38,50.36,50.38,108760.0,44.6406,44.6494,44.6317,44.6494,108760.0
2021-12-08 15:30:00,50.38,50.39,50.36,50.39,97992.0,44.6494,44.6583,44.6317,44.6583,97992.0
2021-12-08 15:35:00,50.38,50.39,50.37,50.39,159780.0,44.6494,44.6583,44.6406,44.6583,159780.0
2021-12-08 15:40:00,50.38,50.39,50.35,50.35,163606.0,44.6494,44.6583,44.6228,44.6228,163606.0
2021-12-08 15:45:00,50.36,50.36,50.35,50.36,146052.0,44.6317,44.6317,44.6228,44.6317,146052.0
2021-12-08 15:50:00,50.36,50.4,50.36,50.39,322272.0,44.6317,44.6671,44.6317,44.6583,322272.0
2021-12-08 15:55:00,50.39,50.39,50.37,50.38,579842.0,44.6583,44.6583,44.6406,44.6494,579842.0
2021-12-09 09:30:00,50.26,50.34,50.17,50.34,731703.0,44.5431,44.614,44.4633,44.614,731703.0
2021-12-09 09:35:00,50.35,50.39,50.31,50.37,437768.0,44.6228,44.6583,44.5874,44.6406,437768.0
2021-12-09 09:40:00,50.37,50.4,50.33,50.34,186313.0,44.6406,44.6671,44.6051,44.614,186313.0
2021-12-09 09:45:00,50.34,50.35,50.25,50.26,269437.0,44.614,44.6228,44.5342,44.5431,269437.0
2021-12-09 09:50:00,50.27,50.29,50.24,50.27,58890.0,44.5519,44.5697,44.5253,44.5519,58890.0
2021-12-09 09:55:00,50.27,50.35,50.25,50.34,109769.0,44.5519,44.6228,44.5342,44.614,109769.0
2021-12-09 10:00:00,50.34,50.38,50.31,50.34,166253.0,44.614,44.6494,44.5874,44.614,166253.0
2021-12-09 10:05:00,50.34,50.38,50.32,50.34,290702.0,44.614,44.6494,44.5962,44.614,290702.0
2021-12-09 10:10:00,50.33,50.34,50.29,50.31,111428.0,44.6051,44.614,44.5697,44.5874,111428.0
2021-12-09 10:15:00,50.31,50.34,50.29,50.31,231322.0,44.5874,44.614,44.5697,44.5874,231322.0
2021-12-09 10:20:00,50.32,50.34,50.26,50.27,163983.0,44.5962,44.614,44.5431,44.5519,163983.0
2021-12-09 10:25:00,50.27,50.28,50.22,50.23,124013.0,44.5519,44.5608,44.5076,44.5165,124013.0
2021-12-09 10:30:00,50.23,50.27,50.21,50.22,124739.0,44.5165,44.5519,44.4988,44.5076,124739.0
2021-12-09 10:35:00,50.21,50.22,50.15,50.16,167689.0,44.4988,44.5076,44.4456,44.4544,167689.0
2021-12-09 10:40:00,50.16,50.19,50.13,50.19,208990.0,44.4544,44.481,44.4279,44.481,208990.0
2021-12-09 10:45:00,50.19,50.22,50.18,50.22,1547899.0,44.481,44.5076,44.4722,44.5076,1547899.0
2021-12-09 10:50:00,50.23,50.24,50.2,50.23,208887.0,44.5165,44.5253,44.4899,44.5165,208887.0
2021-12-09 10:55:00,50.23,50.27,50.23,50.26,97707.0,44.5165,44.5519,44.5165,44.5431,97707.0
2021-12-09 11:00:00,50.26,50.28,50.23,50.23,129539.0,44.5431,44.5608,44.5165,44.5165,129539.0
2021-12-09 11:05:00,50.23,50.29,50.23,50.29,139461.0,44.5165,44.5697,44.5165,44.5697,139461.0
2021-12-09 11:10:00,50.28,50.3,50.25,50.26,173999.0,44.5608,44.5785,44.5342,44.5431,173999.0
2021-12-09 11:15:00,50.27,50.27,50.24,50.26,330408.0,44.5519,44.5519,44.5253,44.5431,330408.0
2021-12-09 11:20:00,50.26,50.3,50.24,50.3,93067.0,44.5431,44.5785,44.5253,44.5785,93067.0
2021-12-09 11:25:00,50.3,50.32,50.29,50.3,172717.0,44.5785,44.5962,44.5697,44.5785,172717.0
2021-12-09 11:30:00,50.3,50.31,50.29,50.3,136596.0,44.5785,44.5874,44.5697,44.5785,136596.0
2021-12-09 11:35:00,50.3,50.31,50.27,50.28,143819.0,44.5785,44.5874,44.5519,44.5608,143819.0
2021-12-09 11:40:00,50.29,50.29,50.26,50.27,201381.0,44.5697,44.5697,44.5431,44.5519,201381.0
2021-12-09 11:45:00,50.27,50.29,50.25,50.28,189654.0,44.5519,44.5697,44.5342,44.5608,189654.0
2021-12-09 11:50:00,50.28,50.31,50.28,50.29,177925.0,44.5608,44.5874,44.5608,44.5697,177925.0
2021-12-09 11:55:00,50.29,50.3,50.27,50.29,228816.0,44.5697,44.5785,44.5519,44.5697,228816.0
2021-12-09 12:00:00,50.29,50.3,50.25,50.26,95080.0,44.5697,44.5785,44.5342,44.5431,95080.0
2021-12-09 12:05:00,50.26,50.26,50.23,50.25,262800.0,44.5431,44.5431,44.5165,44.5342,262800.0
2021-12-09 12:10:00,50.24,50.26,50.23,50.25,218710.0,44.5253,44.5431,44.5165,44.5342,218710.0
2021-12-09 12:15:00,50.26,50.27,50.23,50.23,177289.0,44.5431,44.5519,44.5165,44.5165,177289.0
2021-12-09 12:20:00,50.23,50.25,50.23,50.25,207167.0,44.5165,44.5342,44.5165,44.5342,207167.0
2021-12-09 12:25:00,50.25,50.25,50.22,50.23,80079.0,44.5342,44.5342,44.5076,44.5165,80079.0
2021-12-09 12:30:00,50.22,50.24,50.22,50.23,139752.0,44.5076,44.5253,44.5076,44.5165,139752.0
2021-12-09 12:35:00,50.23,50.25,50.22,50.25,62617.0,44.5165,44.5342,44.5076,44.5342,62617.0
2021-12-09 12:40:00,50.25,50.27,50.24,50.26,96032.0,44.5342,44.5519,44.5253,44.5431,96032.0
2021-12-09 12:45:00,50.26,50.28,50.25,50.28,107154.0,44.5431,44.5608,44.5342,44.5608,107154.0
2021-12-09 12:50:00,50.28,50.28,50.26,50.27,65734.0,44.5608,44.5608,44.5431,44.5519,65734.0
2021-12-09 12:55:00,50.27,50.29,50.25,50.28,128023.0,44.5519,44.5697,44.5342,44.5608,128023.0
2021-12-09 13:00:00,50.28,50.28,50.24,50.26,174936.0,44.5608,44.5608,44.5253,44.5431,174936.0
2021-12-09 13:05:00,50.25,50.27,50.24,50.26,94912.0,44.5342,44.5519,44.5253,44.5431,94912.0
2021-12-09 13:10:00,50.26,50.27,50.25,50.27,120734.0,44.5431,44.5519,44.5342,44.5519,120734.0
2021-12-09 13:15:00,50.27,50.28,50.25,50.26,94382.0,44.5519,44.5608,44.5342,44.5431,94382.0
2021-12-09 13:20:00,50.26,50.26,50.23,50.23,181285.0,44.5431,44.5431,44.5165,44.5165,181285.0
2021-12-09 13:25:00,50.24,50.24,50.22,50.23,111022.0,44.5253,44.5253,44.5076,44.5165,111022.0
2021-12-09 13:30:00,50.23,50.24,50.22,50.23,114986.0,44.5165,44.5253,44.5076,44.5165,114986.0
2021-12-09 13:35:00,50.24,50.26,50.23,50.26,121287.0,44.5253,44.5431,44.5165,44.5431,121287.0
2021-12-09 13:40:00,50.26,50.26,50.19,50.2,206686.0,44.5431,44.5431,44.481,44.4899,206686.0
2021-12-09 13:45:00,50.2,50.21,50.16,50.16,163945.0,44.4899,44.4988,44.4544,44.4544,163945.0
2021-12-09 13:50:00,50.16,50.19,50.15,50.19,197147.0,44.4544,44.481,44.4456,44.481,197147.0
2021-12-09 13:55:00,50.19,50.23,50.18,50.22,132145.0,44.481,44.5165,44.4722,44.5076,132145.0
2021-12-09 14:00:00,50.21,50.23,50.2,50.21,75522.0,44.4988,44.5165,44.4899,44.4988,75522.0
2021-12-09 14:05:00,50.21,50.22,50.19,50.19,107461.0,44.4988,44.5076,44.481,44.481,107461.0
2021-12-09 14:10:00,50.2,50.21,50.17,50.17,63563.0,44.4899,44.4988,44.4633,44.4633,63563.0
2021-12-09 14:15:00,50.18,50.2,50.17,50.19,114520.0,44.4722,44.4899,44.4633,44.481,114520.0
2021-12-09 14:20:00,50.19,50.22,50.18,50.22,61987.0,44.481,44.5076,44.4722,44.5076,61987.0
2021-12-09 14:25:00,50.22,50.22,50.17,50.18,226942.0,44.5076,44.5076,44.4633,44.4722,226942.0
2021-12-09 14:30:00,50.18,50.19,50.16,50.18,109503.0,44.4722,44.481,44.4544,44.4722,109503.0
2021-12-09 14:35:00,50.18,50.18,50.14,50.15,65286.0,44.4722,44.4722,44.4367,44.4456,65286.0
2021-12-09 14:40:00,50.15,50.15,50.13,50.15,90700.0,44.4456,44.4456,44.4279,44.4456,90700.0
2021-12-09 14:45:00,50.15,50.15,50.13,50.14,117988.0,44.4456,44.4456,44.4279,44.4367,117988.0
2021-12-09 14:50:00,50.14,50.14,50.11,50.13,313121.0,44.4367,44.4367,44.4101,44.4279,313121.0
2021-12-09 14:55:00,50.12,50.13,50.09,50.11,105175.0,44.419,44.4279,44.3924,44.4101,105175.0
2021-12-09 15:00:00,50.11,50.15,50.1,50.12,213103.0,44.4101,44.4456,44.4013,44.419,213103.0
2021-12-09 15:05:00,50.13,50.13,50.08,50.08,179589.0,44.4279,44.4279,44.3835,44.3835,179589.0
2021-12-09 15:10:00,50.09,50.1,50.06,50.08,222761.0,44.3924,44.4013,44.3658,44.3835,222761.0
2021-12-09 15:15:00,50.08,50.11,50.07,50.11,125056.0,44.3835,44.4101,44.3747,44.4101,125056.0
2021-12-09 15:20:00,50.11,50.11,50.07,50.07,261963.0,44.4101,44.4101,44.3747,44.3747,261963.0
2021-12-09 15:25:00,50.07,50.1,50.06,50.08,108072.0,44.3747,44.4013,44.3658,44.3835,108072.0
2021-12-09 15:30:00,50.08,50.13,50.07,50.11,188933.0,44.3835,44.4279,44.3747,44.4101,188933.0
2021-12-09 15:35:00,50.1,50.11,50.08,50.09,165823.0,44.4013,44.4101,44.3835,44.3924,165823.0
2021-12-09 15:40:00,50.1,50.15,50.09,50.14,200404.0,44.4013,44.4456,44.3924,44.4367,200404.0
2021-12-09 15:45:00,50.14,50.16,50.11,50.15,172505.0,44.4367,44.4544,44.4101,44.4456,172505.0
2021-12-09 15:50:00,50.15,50.17,50.13,50.16,279008.0,44.4456,44.4633,44.4279,44.4544,279008.0
2021-12-09 15:55:00,50.16,50.16,50.13,50.13,681933.0,44.4544,44.4544,44.4279,44.4279,681933.0
2021-12-10 09:30:00,50.17,50.21,50.1,50.19,559346.0,44.4633,44.4988,44.4013,44.481,559346.0
2021-12-10 09:35:00,50.19,50.26,50.13,50.24,843655.0,44.481,44.5431,44.4279,44.5253,843655.0
2021-12-10 09:40:00,50.25,50.27,50.13,50.14,184996.0,44.5342,44.5519,44.4279,44.4367,184996.0
2021-12-10 09:45:00,50.14,50.15,50.03,50.04,190027.0,44.4367,44.4456,44.3392,44.3481,190027.0
2021-12-10 09:50:00,50.05,50.15,50.04,50.1,207969.0,44.357,44.4456,44.3481,44.4013,207969.0
2021-12-10 09:55:00,50.09,50.12,50.04,50.1,167586.0,44.3924,44.419,44.3481,44.4013,167586.0
2021-12-10 10:00:00,50.11,50.13,50.08,50.1,343899.0,44.4101,44.4279,44.3835,44.4013,343899.0
2021-12-10 10:05:00,50.11,50.15,50.09,50.12,215195.0,44.4101,44.4456,44.3924,44.419,215195.0
2021-12-10 10:10:00,50.13,50.16,50.1,50.15,400655.0,44.4279,44.4544,44.4013,44.4456,400655.0
2021-12-10 10:15:00,50.16,50.23,50.14,50.21,131565.0,44.4544,44.5165,44.4367,44.4988,131565.0
2021-12-10 10:20:00,50.21,50.23,50.18,50.19,138354.0,44.4988,44.5165,44.4722,44.481,138354.0
2021-12-10 10:25:00,50.19,50.2,50.17,50.2,157917.0,44.481,44.4899,44.4633,44.4899,157917.0
2021-12-10 10:30:00,50.2,50.2,50.09,50.11,122769.0,44.4899,44.4899,44.3924,44.4101,122769.0
2021-12-10 10:35:00,50.11,50.11,50.06,50.1,150740.0,44.4101,44.4101,44.3658,44.4013,150740.0
2021-12-10 10:40:00,50.09,50.12,50.08,50.1,248654.0,44.3924,44.419,44.3835,44.4013,248654.0
2021-12-10 10:45:00,50.09,50.11,50.06,50.06,233230.0,44.3924,44.4101,44.3658,44.3658,233230.0
2021-12-10 10:50:00,50.06,50.1,50.05,50.1,147999.0,44.3658,44.4013,44.357,44.4013,147999.0
2021-12-10 10:55:00,50.1,50.12,50.1,50.1,149139.0,44.4013,44.419,44.4013,44.4013,149139.0
2021-12-10 11:00:00,50.1,50.11,50.05,50.06,118057.0,44.4013,44.4101,44.357,44.3658,118057.0
2021-12-10 11:05:00,50.06,50.07,50.01,50.03,99568.0,44.3658,44.3747,44.3215,44.3392,99568.0
2021-12-10 11:10:00,50.03,50.06,50.02,50.05,232599.0,44.3392,44.3658,44.3304,44.357,232599.0
2021-12-10 11:15:00,50.05,50.12,50.04,50.11,156064.0,44.357,44.419,44.3481,44.4101,156064.0
2021-12-10 11:20:00,50.1,50.12,50.08,50.11,168615.0,44.4013,44.419,44.3835,44.4101,168615.0
2021-12-10 11:25:00,50.11,50.15,50.1,50.14,214628.0,44.4101,44.4456,44.4013,44.4367,214628.0
2021-12-10 11:30:00,50.14,50.14,50.08,50.08,124434.0,44.4367,44.4367,44.3835,44.3835,124434.0
2021-12-10 11:35:00,50.08,50.12,50.07,50.09,190321.0,44.3835,44.419,44.3747,44.3924,190321.0
2021-12-10 11:40:00,50.09,50.14,50.08,50.14,141593.0,44.3924,44.4367,44.3835,44.4367,141593.0
2021-12-10 11:45:00,50.14,50.17,50.13,50.16,200724.0,44.4367,44.4633,44.4279,44.4544,200724.0
2021-12-10 11:50:00,50.16,50.19,50.13,50.14,95479.0,44.4544,44.481,44.4279,44.4367,95479.0
2021-12-10 11:55:00,50.15,50.15,50.11,50.13,127846.0,44.4456,44.4456,44.4101,44.4279,127846.0
2021-12-10 12:00:00,50.14,50.15,50.1,50.13,117168.0,44.4367,44.4456,44.4013,44.4279,117168.0
2021-12-10 12:05:00,50.13,50.14,50.12,50.13,186669.0,44.4279,44.4367,44.419,44.4279,186669.0
2021-12-10 12:10:00,50.13,50.15,50.12,50.14,184492.0,44.4279,44.4456,44.419,44.4367,184492.0
2021-12-10 12:15:00,50.14,50.14,50.11,50.12,102191.0,44.4367,44.4367,44.4101,44.419,102191.0
2021-12-10 12:20:00,50.13,50.14,50.11,50.14,111757.0,44.4279,44.4367,44.4101,44.4367,111757.0
2021-12-10 12:25:00,50.14,50.15,50.13,50.14,75127.0,44.4367,44.4456,44.4279,44.4367,75127.0
2021-12-10 12:30:00,50.14,50.15,50.1,50.12,177007.0,44.4367,44.4456,44.4013,44.419,177007.0
2021-12-10 12:35:00,50.12,50.13,50.11,50.12,160613.0,44.419,44.4279,44.4101,44.419,160613.0
2021-12-10 12:40:00,50.12,50.13,50.11,50.11,85964.0,44.419,44.4279,44.4101,44.4101,85964.0
2021-12-10 12:45:00,50.12,50.14,50.11,50.14,100982.0,44.419,44.4367,44.4101,44.4367,100982.0
2021-12-10 12:50:00,50.13,50.15,50.13,50.14,61166.0,44.4279,44.4456,44.4279,44.4367,61166.0
2021-12-10 12:55:00,50.14,50.15,50.13,50.15,85191.0,44.4367,44.4456,44.4279,44.4456,85191.0
2021-12-10 13:00:00,50.14,50.17,50.14,50.15,167655.0,44.4367,44.4633,44.4367,44.4456,167655.0
2021-12-10 13:05:00,50.15,50.17,50.14,50.17,76022.0,44.4456,44.4633,44.4367,44.4633,76022.0
2021-12-10 13:10:00,50.16,50.18,50.16,50.18,167515.0,44.4544,44.4722,44.4544,44.4722,167515.0
2021-12-10 13:15:00,50.18,50.18,50.15,50.16,339806.0,44.4722,44.4722,44.4456,44.4544,339806.0
2021-12-10 13:20:00,50.16,50.17,50.14,50.15,85171.0,44.4544,44.4633,44.4367,44.4456,85171.0
2021-12-10 13:25:00,50.15,50.16,50.14,50.15,126287.0,44.4456,44.4544,44.4367,44.4456,126287.0
2021-12-10 13:30:00,50.14,50.14,50.12,50.13,84952.0,44.4367,44.4367,44.419,44.4279,84952.0
2021-12-10 13:35:00,50.13,50.13,50.1,50.12,112169.0,44.4279,44.4279,44.4013,44.419,112169.0
2021-12-10 13:40:00,50.12,50.12,50.1,50.11,211768.0,44.419,44.419,44.4013,44.4101,211768.0
2021-12-10 13:45:00,50.11,50.13,50.09,50.09,123794.0,44.4101,44.4279,44.3924,44.3924,123794.0
2021-12-10 13:50:00,50.1,50.12,50.09,50.1,129088.0,44.4013,44.419,44.3924,44.4013,129088.0
2021-12-10 13:55:00,50.11,50.12,50.1,50.12,83673.0,44.4101,44.419,44.4013,44.419,83673.0
2021-12-10 14:00:00,50.11,50.14,50.11,50.12,110418.0,44.4101,44.4367,44.4101,44.419,110418.0
2021-12-10 14:05:00,50.12,50.13,50.1,50.11,99548.0,44.419,44.4279,44.4013,44.4101,99548.0
2021-12-10 14:10:00,50.11,50.11,50.1,50.11,73110.0,44.4101,44.4101,44.4013,44.4101,73110.0
2021-12-10 14:15:00,50.11,50.11,50.1,50.11,74141.0,44.4101,44.4101,44.4013,44.4101,74141.0
2021-12-10 14:20:00,50.11,50.13,50.11,50.12,108794.0,44.4101,44.4279,44.4101,44.419,108794.0
2021-12-10 14:25:00,50.11,50.12,50.09,50.12,119555.0,44.4101,44.419,44.3924,44.419,119555.0
2021-12-10 14:30:00,50.12,50.13,50.09,50.09,111673.0,44.419,44.4279,44.3924,44.3924,111673.0
2021-12-10 14:35:00,50.1,50.13,50.1,50.13,356949.0,44.4013,44.4279,44.4013,44.4279,356949.0
2021-12-10 14:40:00,50.13,50.14,50.12,50.13,133313.0,44.4279,44.4367,44.419,44.4279,133313.0
2021-12-10 14:45:00,50.14,50.15,50.13,50.14,139264.0,44.4367,44.4456,44.4279,44.4367,139264.0
2021-12-10 14:50:00,50.14,50.14,50.12,50.13,94462.0,44.4367,44.4367,44.419,44.4279,94462.0
2021-12-10 14:55:00,50.13,50.13,50.1,50.11,102526.0,44.4279,44.4279,44.4013,44.4101,102526.0
2021-12-10 15:00:00,50.11,50.12,50.09,50.1,93753.0,44.4101,44.419,44.3924,44.4013,93753.0
2021-12-10 15:05:00,50.09,50.13,50.09,50.12,221081.0,44.3924,44.4279,44.3924,44.419,221081.0
2021-12-10 15:10:00,50.13,50.13,50.11,50.12,256256.0,44.4279,44.4279,44.4101,44.419,256256.0
2021-12-10 15:15:00,50.12,50.13,50.1,50.13,149970.0,44.419,44.4279,44.4013,44.4279,149970.0
2021-12-10 15:20:00,50.13,50.13,50.12,50.13,67522.0,44.4279,44.4279,44.419,44.4279,67522.0
2021-12-10 15:25:00,50.13,50.13,50.11,50.12,80537.0,44.4279,44.4279,44.4101,44.419,80537.0
2021-12-10 15:30:00,50.11,50.14,50.1,50.14,131041.0,44.4101,44.4367,44.4013,44.4367,131041.0
2021-12-10 15:35:00,50.14,50.15,50.13,50.15,55684.0,44.4367,44.4456,44.4279,44.4456,55684.0
2021-12-10 15:40:00,50.15,50.16,50.14,50.16,55133.0,44.4456,44.4544,44.4367,44.4544,55133.0
2021-12-10 15:45:00,50.16,50.17,50.15,50.16,139867.0,44.4544,44.4633,44.4456,44.4544,139867.0
2021-12-10 15:50:00,50.16,50.18,50.16,50.16,107988.0,44.4544,44.4722,44.4544,44.4544,107988.0
2021-12-10 15:55:00,50.16,50.23,50.16,50.23,361804.0,44.4544,44.5165,44.4544,44.5165,361804.0
2021-12-13 09:30:00,49.85,49.9,49.74,49.77,869244.0,44.1797,44.224,44.0822,44.1088,869244.0
2021-12-13 09:35:00,49.76,49.88,49.76,49.78,142893.0,44.0999,44.2063,44.0999,44.1177,142893.0
2021-12-13 09:40:00,49.78,49.83,49.76,49.77,199939.0,44.1177,44.162,44.0999,44.1088,199939.0
2021-12-13 09:45:00,49.77,49.79,49.73,49.75,217368.0,44.1088,44.1265,44.0734,44.0911,217368.0
2021-12-13 09:50:00,49.74,49.78,49.71,49.72,228640.0,44.0822,44.1177,44.0556,44.0645,228640.0
2021-12-13 09:55:00,49.72,49.82,49.71,49.76,129527.0,44.0645,44.1531,44.0556,44.0999,129527.0
2021-12-13 10:00:00,49.76,49.76,49.71,49.73,187572.0,44.0999,44.0999,44.0556,44.0734,187572.0
2021-12-13 10:05:00,49.72,49.77,49.72,49.73,126591.0,44.0645,44.1088,44.0645,44.0734,126591.0
2021-12-13 10:10:00,49.73,49.73,49.69,49.71,295838.0,44.0734,44.0734,44.0379,44.0556,295838.0
2021-12-13 10:15:00,49.7,49.72,49.63,49.63,280643.0,44.0468,44.0645,43.9847,43.9847,280643.0
2021-12-13 10:20:00,49.64,49.65,49.6,49.61,158717.0,43.9936,44.0025,43.9581,43.967,158717.0
2021-12-13 10:25:00,49.61,49.62,49.54,49.58,91190.0,43.967,43.9759,43.905,43.9404,91190.0
2021-12-13 10:30:00,49.58,49.58,49.54,49.55,116325.0,43.9404,43.9404,43.905,43.9138,116325.0
2021-12-13 10:35:00,49.56,49.59,49.54,49.54,289582.0,43.9227,43.9493,43.905,43.905,289582.0
2021-12-13 10:40:00,49.55,49.58,49.54,49.57,171385.0,43.9138,43.9404,43.905,43.9316,171385.0
2021-12-13 10:45:00,49.57,49.6,49.56,49.57,120802.0,43.9316,43.9581,43.9227,43.9316,120802.0
2021-12-13 10:50:00,49.58,49.59,49.54,49.57,225902.0,43.9404,43.9493,43.905,43.9316,225902.0
2021-12-13 10:55:00,49.57,49.57,49.51,49.52,201720.0,43.9316,43.9316,43.8784,43.8872,201720.0
2021-12-13 11:00:00,49.52,49.53,49.47,49.48,137743.0,43.8872,43.8961,43.8429,43.8518,137743.0
2021-12-13 11:05:00,49.48,49.52,49.47,49.5,165768.0,43.8518,43.8872,43.8429,43.8695,165768.0
2021-12-13 11:10:00,49.5,49.53,49.47,49.5,159772.0,43.8695,43.8961,43.8429,43.8695,159772.0
2021-12-13 11:15:00,49.49,49.53,49.48,49.5,119518.0,43.8607,43.8961,43.8518,43.8695,119518.0
2021-12-13 11:20:00,49.49,49.5,49.47,49.48,393250.0,43.8607,43.8695,43.8429,43.8518,393250.0
2021-12-13 11:25:00,49.47,49.48,49.43,49.45,137881.0,43.8429,43.8518,43.8075,43.8252,137881.0
2021-12-13 11:30:00,49.45,49.48,49.43,49.46,145551.0,43.8252,43.8518,43.8075,43.8341,145551.0
2021-12-13 11:35:00,49.46,49.49,49.45,49.46,238273.0,43.8341,43.8607,43.8252,43.8341,238273.0
2021-12-13 11:40:00,49.46,49.48,49.44,49.47,443179.0,43.8341,43.8518,43.8163,43.8429,443179.0
2021-12-13 11:45:00,49.47,49.48,49.42,49.43,404352.0,43.8429,43.8518,43.7986,43.8075,404352.0
2021-12-13 11:50:00,49.43,49.44,49.39,49.4,164855.0,43.8075,43.8163,43.772,43.7809,164855.0
2021-12-13 11:55:00,49.4,49.43,49.37,49.42,250797.0,43.7809,43.8075,43.7543,43.7986,250797.0
2021-12-13 12:00:00,49.41,49.42,49.36,49.38,611414.0,43.7898,43.7986,43.7454,43.7632,611414.0
2021-12-13 12:05:00,49.39,49.42,49.37,49.41,162240.0,43.772,43.7986,43.7543,43.7898,162240.0
2021-12-13 12:10:00,49.41,49.45,49.4,49.44,207260.0,43.7898,43.8252,43.7809,43.8163,207260.0
2021-12-13 12:15:00,49.43,49.44,49.39,49.4,116969.0,43.8075,43.8163,43.772,43.7809,116969.0
2021-12-13 12:20:00,49.4,49.44,49.39,49.44,129513.0,43.7809,43.8163,43.772,43.8163,129513.0
2021-12-13 12:25:00,49.44,49.48,49.44,49.48,160913.0,43.8163,43.8518,43.8163,43.8518,160913.0
2021-12-13 12:30:00,49.48,49.51,49.47,49.5,66137.0,43.8518,43.8784,43.8429,43.8695,66137.0
2021-12-13 12:35:00,49.5,49.51,49.48,49.5,182444.0,43.8695,43.8784,43.8518,43.8695,182444.0
2021-12-13 12:40:00,49.49,49.51,49.48,49.5,109073.0,43.8607,43.8784,43.8518,43.8695,109073.0
2021-12-13 12:45:00,49.5,49.51,49.47,49.48,111468.0,43.8695,43.8784,43.8429,43.8518,111468.0
2021-12-13 12:50:00,49.47,49.48,49.45,49.46,166238.0,43.8429,43.8518,43.8252,43.8341,166238.0
2021-12-13 12:55:00,49.46,49.47,49.45,49.46,87838.0,43.8341,43.8429,43.8252,43.8341,87838.0
2021-12-13 13:00:00,49.46,49.51,49.45,49.49,135406.0,43.8341,43.8784,43.8252,43.8607,135406.0
2021-12-13 13:05:00,49.49,49.5,49.48,49.49,121271.0,43.8607,43.8695,43.8518,43.8607,121271.0
2021-12-13 13:10:00,49.49,49.51,49.48,49.5,231513.0,43.8607,43.8784,43.8518,43.8695,231513.0
2021-12-13 13:15:00,49.5,49.5,49.48,49.5,239552.0,43.8695,43.8695,43.8518,43.8695,239552.0
2021-12-13 13:20:00,49.5,49.5,49.47,49.5,181281.0,43.8695,43.8695,43.8429,43.8695,181281.0
2021-12-13 13:25:00,49.5,49.5,49.48,49.5,135217.0,43.8695,43.8695,43.8518,43.8695,135217.0
2021-12-13 13:30:00,49.5,49.51,49.47,49.48,414308.0,43.8695,43.8784,43.8429,43.8518,414308.0
2021-12-13 13:35:00,49.48,49.49,49.46,49.48,210763.0,43.8518,43.8607,43.8341,43.8518,210763.0
2021-12-13 13:40:00,49.48,49.51,49.47,49.51,89163.0,43.8518,43.8784,43.8429,43.8784,89163.0
2021-12-13 13:45:00,49.5,49.51,49.48,49.49,145775.0,43.8695,43.8784,43.8518,43.8607,145775.0
2021-12-13 13:50:00,49.49,49.51,49.49,49.51,91097.0,43.8607,43.8784,43.8607,43.8784,91097.0
2021-12-13 13:55:00,49.51,49.51,49.5,49.51,132860.0,43.8784,43.8784,43.8695,43.8784,132860.0
2021-12-13 14:00:00,49.51,49.51,49.46,49.48,185547.0,43.8784,43.8784,43.8341,43.8518,185547.0
2021-12-13 14:05:00,49.48,49.5,49.47,49.5,116440.0,43.8518,43.8695,43.8429,43.8695,116440.0
2021-12-13 14:10:00,49.5,49.52,49.49,49.5,285741.0,43.8695,43.8872,43.8607,43.8695,285741.0
2021-12-13 14:15:00,49.5,49.5,49.48,49.49,89195.0,43.8695,43.8695,43.8518,43.8607,89195.0
2021-12-13 14:20:00,49.49,49.53,49.49,49.51,189767.0,43.8607,43.8961,43.8607,43.8784,189767.0
2021-12-13 14:25:00,49.51,49.52,49.48,49.49,343524.0,43.8784,43.8872,43.8518,43.8607,343524.0
2021-12-13 14:30:00,49.49,49.5,49.47,49.49,144914.0,43.8607,43.8695,43.8429,43.8607,144914.0
2021-12-13 14:35:00,49.5,49.5,49.48,49.49,143217.0,43.8695,43.8695,43.8518,43.8607,143217.0
2021-12-13 14:40:00,49.49,49.5,49.48,49.48,154468.0,43.8607,43.8695,43.8518,43.8518,154468.0
2021-12-13 14:45:00,49.48,49.5,49.48,49.49,193274.0,43.8518,43.8695,43.8518,43.8607,193274.0
2021-12-13 14:50:00,49.5,49.53,49.49,49.53,141466.0,43.8695,43.8961,43.8607,43.8961,141466.0
2021-12-13 14:55:00,49.52,49.56,49.52,49.55,115936.0,43.8872,43.9227,43.8872,43.9138,115936.0
2021-12-13 15:00:00,49.55,49.58,49.55,49.58,339034.0,43.9138,43.9404,43.9138,43.9404,339034.0
2021-12-13 15:05:00,49.58,49.58,49.55,49.55,236246.0,43.9404,43.9404,43.9138,43.9138,236246.0
2021-12-13 15:10:00,49.55,49.57,49.55,49.57,445548.0,43.9138,43.9316,43.9138,43.9316,445548.0
2021-12-13 15:15:00,49.57,49.58,49.54,49.56,118851.0,43.9316,43.9404,43.905,43.9227,118851.0
2021-12-13 15:20:00,49.55,49.57,49.55,49.57,266029.0,43.9138,43.9316,43.9138,43.9316,266029.0
2021-12-13 15:25:00,49.56,49.58,49.55,49.55,181795.0,43.9227,43.9404,43.9138,43.9138,181795.0
2021-12-13 15:30:00,49.55,49.58,49.54,49.55,262529.0,43.9138,43.9404,43.905,43.9138,262529.0
2021-12-13 15:35:00,49.55,49.58,49.55,49.55,151466.0,43.9138,43.9404,43.9138,43.9138,151466.0
2021-12-13 15:40:00,49.55,49.56,49.54,49.55,234387.0,43.9138,43.9227,43.905,43.9138,234387.0
2021-12-13 15:45:00,49.55,49.55,49.52,49.52,202986.0,43.9138,43.9138,43.8872,43.8872,202986.0
2021-12-13 15:50:00,49.52,49.52,49.44,49.45,452047.0,43.8872,43.8872,43.8163,43.8252,452047.0
2021-12-13 15:55:00,49.45,49.47,49.44,49.45,475238.0,43.8252,43.8429,43.8163,43.8252,475238.0
2021-12-14 09:30:00,49.14,49.29,49.14,49.22,403221.0,43.5505,43.6834,43.5505,43.6214,403221.0
2021-12-14 09:35:00,49.23,49.31,49.21,49.27,467190.0,43.6302,43.7011,43.6125,43.6657,467190.0
2021-12-14 09:40:00,49.29,49.32,49.24,49.3,179197.0,43.6834,43.71,43.6391,43.6923,179197.0
2021-12-14 09:45:00,49.31,49.33,49.26,49.32,139503.0,43.7011,43.7189,43.6568,43.71,139503.0
2021-12-14 09:50:00,49.33,49.37,49.31,49.36,337112.0,43.7189,43.7543,43.7011,43.7454,337112.0
2021-12-14 09:55:00,49.35,49.45,49.34,49.4,154746.0,43.7366,43.8252,43.7277,43.7809,154746.0
2021-12-14 10:00:00,49.39,49.4,49.3,49.31,238287.0,43.772,43.7809,43.6923,43.7011,238287.0
2021-12-14 10:05:00,49.31,49.38,49.29,49.35,214094.0,43.7011,43.7632,43.6834,43.7366,214094.0
2021-12-14 10:10:00,49.35,49.36,49.29,49.31,120038.0,43.7366,43.7454,43.6834,43.7011,120038.0
2021-12-14 10:15:00,49.31,49.33,49.28,49.3,148900.0,43.7011,43.7189,43.6745,43.6923,148900.0
2021-12-14 10:20:00,49.3,49.4,49.28,49.4,114563.0,43.6923,43.7809,43.6745,43.7809,114563.0
2021-12-14 10:25:00,49.4,49.45,49.39,49.41,76774.0,43.7809,43.8252,43.772,43.7898,76774.0
2021-12-14 10:30:00,49.4,49.41,49.35,49.37,118273.0,43.7809,43.7898,43.7366,43.7543,118273.0
2021-12-14 10:35:00,49.36,49.39,49.35,49.36,130220.0,43.7454,43.772,43.7366,43.7454,130220.0
2021-12-14 10:40:00,49.37,49.38,49.31,49.34,230198.0,43.7543,43.7632,43.7011,43.7277,230198.0
2021-12-14 10:45:00,49.34,49.35,49.25,49.27,198340.0,43.7277,43.7366,43.648,43.6657,198340.0
2021-12-14 10:50:00,49.27,49.28,49.23,49.25,215580.0,43.6657,43.6745,43.6302,43.648,215580.0
2021-12-14 10:55:00,49.25,49.25,49.18,49.21,212891.0,43.648,43.648,43.5859,43.6125,212891.0
2021-12-14 11:00:00,49.21,49.22,49.17,49.21,414189.0,43.6125,43.6214,43.5771,43.6125,414189.0
2021-12-14 11:05:00,49.21,49.24,49.2,49.21,296012.0,43.6125,43.6391,43.6036,43.6125,296012.0
2021-12-14 11:10:00,49.21,49.23,49.16,49.16,128787.0,43.6125,43.6302,43.5682,43.5682,128787.0
2021-12-14 11:15:00,49.16,49.23,49.16,49.22,169389.0,43.5682,43.6302,43.5682,43.6214,169389.0
2021-12-14 11:20:00,49.22,49.24,49.2,49.21,397069.0,43.6214,43.6391,43.6036,43.6125,397069.0
2021-12-14 11:25:00,49.21,49.22,49.19,49.22,286196.0,43.6125,43.6214,43.5948,43.6214,286196.0
2021-12-14 11:30:00,49.21,49.23,49.16,49.19,298353.0,43.6125,43.6302,43.5682,43.5948,298353.0
2021-12-14 11:35:00,49.18,49.2,49.14,49.16,420779.0,43.5859,43.6036,43.5505,43.5682,420779.0
2021-12-14 11:40:00,49.16,49.2,49.16,49.16,374134.0,43.5682,43.6036,43.5682,43.5682,374134.0
2021-12-14 11:45:00,49.16,49.19,49.15,49.17,162421.0,43.5682,43.5948,43.5593,43.5771,162421.0
2021-12-14 11:50:00,49.18,49.19,49.15,49.16,102757.0,43.5859,43.5948,43.5593,43.5682,102757.0
2021-12-14 11:55:00,49.16,49.19,49.15,49.16,136916.0,43.5682,43.5948,43.5593,43.5682,136916.0
2021-12-14 12:00:00,49.16,49.17,49.14,49.15,105487.0,43.5682,43.5771,43.5505,43.5593,105487.0
2021-12-14 12:05:00,49.14,49.18,49.13,49.16,144041.0,43.5505,43.5859,43.5416,43.5682,144041.0
2021-12-14 12:10:00,49.16,49.21,49.15,49.19,576215.0,43.5682,43.6125,43.5593,43.5948,576215.0
2021-12-14 12:15:00,49.18,49.19,49.15,49.16,144271.0,43.5859,43.5948,43.5593,43.5682,144271.0
2021-12-14 12:20:00,49.16,49.18,49.15,49.16,143634.0,43.5682,43.5859,43.5593,43.5682,143634.0
2021-12-14 12:25:00,49.16,49.2,49.15,49.2,72900.0,43.5682,43.6036,43.5593,43.6036,72900.0
2021-12-14 12:30:00,49.2,49.2,49.16,49.19,162247.0,43.6036,43.6036,43.5682,43.5948,162247.0
2021-12-14 12:35:00,49.19,49.2,49.17,49.18,101554.0,43.5948,43.6036,43.5771,43.5859,101554.0
2021-12-14 12:40:00,49.18,49.19,49.15,49.16,148600.0,43.5859,43.5948,43.5593,43.5682,148600.0
2021-12-14 12:45:00,49.15,49.17,49.13,49.14,142145.0,43.5593,43.5771,43.5416,43.5505,142145.0
2021-12-14 12:50:00,49.14,49.15,49.13,49.15,182362.0,43.5505,43.5593,43.5416,43.5593,182362.0
2021-12-14 12:55:00,49.15,49.17,49.13,49.15,124043.0,43.5593,43.5771,43.5416,43.5593,124043.0
2021-12-14 13:00:00,49.15,49.19,49.12,49.18,148236.0,43.5593,43.5948,43.5327,43.5859,148236.0
2021-12-14 13:05:00,49.18,49.21,49.17,49.2,98306.0,43.5859,43.6125,43.5771,43.6036,98306.0
2021-12-14 13:10:00,49.2,49.22,49.18,49.2,98702.0,43.6036,43.6214,43.5859,43.6036,98702.0
2021-12-14 13:15:00,49.2,49.22,49.19,49.2,45438.0,43.6036,43.6214,43.5948,43.6036,45438.0
2021-12-14 13:20:00,49.21,49.22,49.18,49.2,134812.0,43.6125,43.6214,43.5859,43.6036,134812.0
2021-12-14 13:25:00,49.2,49.23,49.19,49.22,53603.0,43.6036,43.6302,43.5948,43.6214,53603.0
2021-12-14 13:30:00,49.21,49.22,49.19,49.2,78303.0,43.6125,43.6214,43.5948,43.6036,78303.0
2021-12-14 13:35:00,49.19,49.21,49.18,49.21,105539.0,43.5948,43.6125,43.5859,43.6125,105539.0
2021-12-14 13:40:00,49.21,49.21,49.17,49.19,160154.0,43.6125,43.6125,43.5771,43.5948,160154.0
2021-12-14 13:45:00,49.19,49.22,49.18,49.21,199420.0,43.5948,43.6214,43.5859,43.6125,199420.0
2021-12-14 13:50:00,49.21,49.21,49.18,49.19,63700.0,43.6125,43.6125,43.5859,43.5948,63700.0
2021-12-14 13:55:00,49.19,49.19,49.17,49.19,144310.0,43.5948,43.5948,43.5771,43.5948,144310.0
2021-12-14 14:00:00,49.19,49.22,49.18,49.2,118677.0,43.5948,43.6214,43.5859,43.6036,118677.0
2021-12-14 14:05:00,49.2,49.27,49.2,49.26,157674.0,43.6036,43.6657,43.6036,43.6568,157674.0
2021-12-14 14:10:00,49.26,49.29,49.26,49.27,79307.0,43.6568,43.6834,43.6568,43.6657,79307.0
2021-12-14 14:15:00,49.27,49.3,49.26,49.28,70130.0,43.6657,43.6923,43.6568,43.6745,70130.0
2021-12-14 14:20:00,49.28,49.29,49.25,49.29,89660.0,43.6745,43.6834,43.648,43.6834,89660.0
2021-12-14 14:25:00,49.29,49.3,49.27,49.27,86736.0,43.6834,43.6923,43.6657,43.6657,86736.0
2021-12-14 14:30:00,49.28,49.31,49.27,49.31,157556.0,43.6745,43.7011,43.6657,43.7011,157556.0
2021-12-14 14:35:00,49.29,49.3,49.27,49.29,127674.0,43.6834,43.6923,43.6657,43.6834,127674.0
2021-12-14 14:40:00,49.29,49.31,49.27,49.3,133002.0,43.6834,43.7011,43.6657,43.6923,133002.0
2021-12-14 14:45:00,49.3,49.33,49.29,49.29,152707.0,43.6923,43.7189,43.6834,43.6834,152707.0
2021-12-14 14:50:00,49.29,49.3,49.27,49.28,298402.0,43.6834,43.6923,43.6657,43.6745,298402.0
2021-12-14 14:55:00,49.27,49.29,49.27,49.29,132130.0,43.6657,43.6834,43.6657,43.6834,132130.0
2021-12-14 15:00:00,49.29,49.33,49.28,49.33,184001.0,43.6834,43.7189,43.6745,43.7189,184001.0
2021-12-14 15:05:00,49.33,49.34,49.3,49.33,282959.0,43.7189,43.7277,43.6923,43.7189,282959.0
2021-12-14 15:10:00,49.33,49.35,49.31,49.32,385612.0,43.7189,43.7366,43.7011,43.71,385612.0
2021-12-14 15:15:00,49.32,49.34,49.31,49.34,131677.0,43.71,43.7277,43.7011,43.7277,131677.0
2021-12-14 15:20:00,49.34,49.36,49.32,49.35,121808.0,43.7277,43.7454,43.71,43.7366,121808.0
2021-12-14 15:25:00,49.35,49.38,49.35,49.37,155282.0,43.7366,43.7632,43.7366,43.7543,155282.0
2021-12-14 15:30:00,49.37,49.38,49.35,49.36,213839.0,43.7543,43.7632,43.7366,43.7454,213839.0
2021-12-14 15:35:00,49.36,49.37,49.33,49.34,242646.0,43.7454,43.7543,43.7189,43.7277,242646.0
2021-12-14 15:40:00,49.34,49.35,49.31,49.32,266788.0,43.7277,43.7366,43.7011,43.71,266788.0
2021-12-14 15:45:00,49.33,49.33,49.31,49.32,285431.0,43.7189,43.7189,43.7011,43.71,285431.0
2021-12-14 15:50:00,49.31,49.33,49.29,49.3,731653.0,43.7011,43.7189,43.6834,43.6923,731653.0
2021-12-14 15:55:00,49.3,49.34,49.29,49.34,653562.0,43.6923,43.7277,43.6834,43.7277,653562.0
2021-12-15 09:30:00,49.09,49.1,48.8,48.8,569584.0,43.5062,43.515,43.2491,43.2491,569584.0
2021-12-15 09:35:00,48.81,48.9,48.81,48.82,212759.0,43.258,43.3378,43.258,43.2669,212759.0
2021-12-15 09:40:00,48.83,48.83,48.75,48.77,520939.0,43.2757,43.2757,43.2048,43.2226,520939.0
2021-12-15 09:45:00,48.77,48.77,48.68,48.72,479429.0,43.2226,43.2226,43.1428,43.1782,479429.0
2021-12-15 09:50:00,48.71,48.74,48.69,48.72,206178.0,43.1694,43.196,43.1517,43.1782,206178.0
2021-12-15 09:55:00,48.73,48.77,48.72,48.73,225755.0,43.1871,43.2226,43.1782,43.1871,225755.0
2021-12-15 10:00:00,48.73,48.75,48.69,48.71,244369.0,43.1871,43.2048,43.1517,43.1694,244369.0
2021-12-15 10:05:00,48.7,48.72,48.66,48.66,196781.0,43.1605,43.1782,43.1251,43.1251,196781.0
2021-12-15 10:10:00,48.67,48.71,48.65,48.68,166936.0,43.1339,43.1694,43.1162,43.1428,166936.0
2021-12-15 10:15:00,48.68,48.72,48.66,48.66,153771.0,43.1428,43.1782,43.1251,43.1251,153771.0
2021-12-15 10:20:00,48.67,48.73,48.67,48.72,192470.0,43.1339,43.1871,43.1339,43.1782,192470.0
2021-12-15 10:25:00,48.71,48.74,48.71,48.72,356973.0,43.1694,43.196,43.1694,43.1782,356973.0
2021-12-15 10:30:00,48.72,48.75,48.7,48.74,235495.0,43.1782,43.2048,43.1605,43.196,235495.0
2021-12-15 10:35:00,48.74,48.78,48.74,48.78,306529.0,43.196,43.2314,43.196,43.2314,306529.0
2021-12-15 10:40:00,48.78,48.8,48.77,48.78,159839.0,43.2314,43.2491,43.2226,43.2314,159839.0
2021-12-15 10:45:00,48.77,48.78,48.72,48.73,139369.0,43.2226,43.2314,43.1782,43.1871,139369.0
2021-12-15 10:50:00,48.73,48.74,48.69,48.69,312288.0,43.1871,43.196,43.1517,43.1517,312288.0
2021-12-15 10:55:00,48.69,48.7,48.66,48.67,200734.0,43.1517,43.1605,43.1251,43.1339,200734.0
2021-12-15 11:00:00,48.67,48.71,48.67,48.71,259629.0,43.1339,43.1694,43.1339,43.1694,259629.0
2021-12-15 11:05:00,48.7,48.73,48.7,48.71,211688.0,43.1605,43.1871,43.1605,43.1694,211688.0
2021-12-15 11:10:00,48.71,48.72,48.68,48.69,236177.0,43.1694,43.1782,43.1428,43.1517,236177.0
2021-12-15 11:15:00,48.7,48.71,48.66,48.66,106206.0,43.1605,43.1694,43.1251,43.1251,106206.0
2021-12-15 11:20:00,48.66,48.7,48.65,48.67,167844.0,43.1251,43.1605,43.1162,43.1339,167844.0
2021-12-15 11:25:00,48.68,48.7,48.64,48.65,301836.0,43.1428,43.1605,43.1073,43.1162,301836.0
2021-12-15 11:30:00,48.65,48.66,48.59,48.59,262772.0,43.1162,43.1251,43.063,43.063,262772.0
2021-12-15 11:35:00,48.59,48.6,48.56,48.59,561522.0,43.063,43.0719,43.0364,43.063,561522.0
2021-12-15 11:40:00,48.59,48.59,48.56,48.59,127087.0,43.063,43.063,43.0364,43.063,127087.0
2021-12-15 11:45:00,48.58,48.6,48.55,48.6,171517.0,43.0542,43.0719,43.0276,43.0719,171517.0
2021-12-15 11:50:00,48.6,48.63,48.58,48.62,171770.0,43.0719,43.0985,43.0542,43.0896,171770.0
2021-12-15 11:55:00,48.63,48.64,48.6,48.62,108924.0,43.0985,43.1073,43.0719,43.0896,108924.0
2021-12-15 12:00:00,48.62,48.66,48.61,48.66,236823.0,43.0896,43.1251,43.0808,43.1251,236823.0
2021-12-15 12:05:00,48.66,48.66,48.62,48.64,186730.0,43.1251,43.1251,43.0896,43.1073,186730.0
2021-12-15 12:10:00,48.63,48.65,48.61,48.62,243512.0,43.0985,43.1162,43.0808,43.0896,243512.0
2021-12-15 12:15:00,48.62,48.63,48.6,48.62,124146.0,43.0896,43.0985,43.0719,43.0896,124146.0
2021-12-15 12:20:00,48.62,48.62,48.59,48.59,198747.0,43.0896,43.0896,43.063,43.063,198747.0
2021-12-15 12:25:00,48.59,48.69,48.59,48.68,176455.0,43.063,43.1517,43.063,43.1428,176455.0
2021-12-15 12:30:00,48.68,48.71,48.67,48.71,138845.0,43.1428,43.1694,43.1339,43.1694,138845.0
2021-12-15 12:35:00,48.71,48.71,48.67,48.67,356861.0,43.1694,43.1694,43.1339,43.1339,356861.0
2021-12-15 12:40:00,48.67,48.67,48.65,48.67,38037.0,43.1339,43.1339,43.1162,43.1339,38037.0
2021-12-15 12:45:00,48.67,48.67,48.65,48.66,91027.0,43.1339,43.1339,43.1162,43.1251,91027.0
2021-12-15 12:50:00,48.66,48.7,48.65,48.7,151743.0,43.1251,43.1605,43.1162,43.1605,151743.0
2021-12-15 12:55:00,48.69,48.72,48.68,48.7,118777.0,43.1517,43.1782,43.1428,43.1605,118777.0
2021-12-15 13:00:00,48.7,48.71,48.68,48.7,111250.0,43.1605,43.1694,43.1428,43.1605,111250.0
2021-12-15 13:05:00,48.7,48.72,48.69,48.71,98332.0,43.1605,43.1782,43.1517,43.1694,98332.0
2021-12-15 13:10:00,48.71,48.72,48.69,48.7,390014.0,43.1694,43.1782,43.1517,43.1605,390014.0
2021-12-15 13:15:00,48.7,48.71,48.69,48.7,230639.0,43.1605,43.1694,43.1517,43.1605,230639.0
2021-12-15 13:20:00,48.71,48.71,48.69,48.7,60761.0,43.1694,43.1694,43.1517,43.1605,60761.0
2021-12-15 13:25:00,48.7,48.72,48.69,48.72,218094.0,43.1605,43.1782,43.1517,43.1782,218094.0
2021-12-15 13:30:00,48.72,48.73,48.71,48.72,91674.0,43.1782,43.1871,43.1694,43.1782,91674.0
2021-12-15 13:35:00,48.73,48.73,48.71,48.73,174313.0,43.1871,43.1871,43.1694,43.1871,174313.0
2021-12-15 13:40:00,48.72,48.75,48.71,48.74,298696.0,43.1782,43.2048,43.1694,43.196,298696.0
2021-12-15 13:45:00,48.74,48.75,48.71,48.72,143588.0,43.196,43.2048,43.1694,43.1782,143588.0
2021-12-15 13:50:00,48.72,48.73,48.7,48.71,168715.0,43.1782,43.1871,43.1605,43.1694,168715.0
2021-12-15 13:55:00,48.7,48.79,48.7,48.76,222946.0,43.1605,43.2403,43.1605,43.2137,222946.0
2021-12-15 14:00:00,48.76,48.79,48.52,48.79,739440.0,43.2137,43.2403,43.001,43.2403,739440.0
2021-12-15 14:05:00,48.79,48.85,48.73,48.85,271942.0,43.2403,43.2935,43.1871,43.2935,271942.0
2021-12-15 14:10:00,48.84,48.92,48.81,48.91,311402.0,43.2846,43.3555,43.258,43.3466,311402.0
2021-12-15 14:15:00,48.92,48.92,48.83,48.85,264071.0,43.3555,43.3555,43.2757,43.2935,264071.0
2021-12-15 14:20:00,48.84,48.85,48.77,48.78,282873.0,43.2846,43.2935,43.2226,43.2314,282873.0
2021-12-15 14:25:00,48.79,48.79,48.7,48.72,279276.0,43.2403,43.2403,43.1605,43.1782,279276.0
2021-12-15 14:30:00,48.72,48.75,48.65,48.67,271317.0,43.1782,43.2048,43.1162,43.1339,271317.0
2021-12-15 14:35:00,48.68,48.78,48.67,48.78,310063.0,43.1428,43.2314,43.1339,43.2314,310063.0
2021-12-15 14:40:00,48.78,48.83,48.73,48.75,566121.0,43.2314,43.2757,43.1871,43.2048,566121.0
2021-12-15 14:45:00,48.75,48.82,48.74,48.78,213409.0,43.2048,43.2669,43.196,43.2314,213409.0
2021-12-15 14:50:00,48.77,48.85,48.73,48.85,417493.0,43.2226,43.2935,43.1871,43.2935,417493.0
2021-12-15 14:55:00,48.84,48.85,48.76,48.78,248563.0,43.2846,43.2935,43.2137,43.2314,248563.0
2021-12-15 15:00:00,48.79,48.84,48.77,48.83,219364.0,43.2403,43.2846,43.2226,43.2757,219364.0
2021-12-15 15:05:00,48.84,48.95,48.83,48.95,303255.0,43.2846,43.3821,43.2757,43.3821,303255.0
2021-12-15 15:10:00,48.94,49.01,48.93,49.01,504437.0,43.3732,43.4353,43.3644,43.4353,504437.0
2021-12-15 15:15:00,49.0,49.1,48.99,49.08,287503.0,43.4264,43.515,43.4175,43.4973,287503.0
2021-12-15 15:20:00,49.08,49.14,49.06,49.11,298518.0,43.4973,43.5505,43.4796,43.5239,298518.0
2021-12-15 15:25:00,49.11,49.13,49.07,49.13,232604.0,43.5239,43.5416,43.4884,43.5416,232604.0
2021-12-15 15:30:00,49.13,49.18,49.1,49.17,255004.0,43.5416,43.5859,43.515,43.5771,255004.0
2021-12-15 15:35:00,49.17,49.21,49.16,49.19,206859.0,43.5771,43.6125,43.5682,43.5948,206859.0
2021-12-15 15:40:00,49.19,49.2,49.11,49.11,314612.0,43.5948,43.6036,43.5239,43.5239,314612.0
2021-12-15 15:45:00,49.12,49.14,49.07,49.09,528915.0,43.5327,43.5505,43.4884,43.5062,528915.0
2021-12-15 15:50:00,49.09,49.15,49.08,49.15,309093.0,43.5062,43.5593,43.4973,43.5593,309093.0
2021-12-15 15:55:00,49.15,49.18,49.13,49.16,322111.0,43.5593,43.5859,43.5416,43.5682,322111.0
2021-12-16 09:30:00,49.55,49.74,49.55,49.7,716631.0,43.9138,44.0822,43.9138,44.0468,716631.0
2021-12-16 09:35:00,49.71,49.78,49.67,49.7,412014.0,44.0556,44.1177,44.0202,44.0468,412014.0
2021-12-16 09:40:00,49.71,49.74,49.63,49.65,314818.0,44.0556,44.0822,43.9847,44.0025,314818.0
2021-12-16 09:45:00,49.65,49.77,49.64,49.77,285914.0,44.0025,44.1088,43.9936,44.1088,285914.0
2021-12-16 09:50:00,49.77,49.77,49.62,49.65,262801.0,44.1088,44.1088,43.9759,44.0025,262801.0
2021-12-16 09:55:00,49.66,49.67,49.56,49.57,232991.0,44.0113,44.0202,43.9227,43.9316,232991.0
2021-12-16 10:00:00,49.56,49.59,49.52,49.55,309058.0,43.9227,43.9493,43.8872,43.9138,309058.0
2021-12-16 10:05:00,49.55,49.57,49.47,49.47,173723.0,43.9138,43.9316,43.8429,43.8429,173723.0
2021-12-16 10:10:00,49.47,49.52,49.46,49.52,468820.0,43.8429,43.8872,43.8341,43.8872,468820.0
2021-12-16 10:15:00,49.51,49.53,49.44,49.52,147226.0,43.8784,43.8961,43.8163,43.8872,147226.0
2021-12-16 10:20:00,49.52,49.53,49.48,49.53,144671.0,43.8872,43.8961,43.8518,43.8961,144671.0
2021-12-16 10:25:00,49.53,49.55,49.5,49.52,221706.0,43.8961,43.9138,43.8695,43.8872,221706.0
2021-12-16 10:30:00,49.53,49.54,49.46,49.47,367803.0,43.8961,43.905,43.8341,43.8429,367803.0
2021-12-16 10:35:00,49.46,49.49,49.43,49.43,360187.0,43.8341,43.8607,43.8075,43.8075,360187.0
2021-12-16 10:40:00,49.42,49.45,49.41,49.41,245404.0,43.7986,43.8252,43.7898,43.7898,245404.0
2021-12-16 10:45:00,49.42,49.51,49.42,49.48,150562.0,43.7986,43.8784,43.7986,43.8518,150562.0
2021-12-16 10:50:00,49.48,49.54,49.48,49.51,418234.0,43.8518,43.905,43.8518,43.8784,418234.0
2021-12-16 10:55:00,49.52,49.54,49.49,49.53,147185.0,43.8872,43.905,43.8607,43.8961,147185.0
2021-12-16 11:00:00,49.53,49.53,49.38,49.39,369914.0,43.8961,43.8961,43.7632,43.772,369914.0
2021-12-16 11:05:00,49.38,49.45,49.37,49.44,254507.0,43.7632,43.8252,43.7543,43.8163,254507.0
2021-12-16 11:10:00,49.43,49.46,49.42,49.44,133067.0,43.8075,43.8341,43.7986,43.8163,133067.0
2021-12-16 11:15:00,49.44,49.5,49.43,49.48,172061.0,43.8163,43.8695,43.8075,43.8518,172061.0
2021-12-16 11:20:00,49.48,49.51,49.46,49.5,189581.0,43.8518,43.8784,43.8341,43.8695,189581.0
2021-12-16 11:25:00,49.5,49.54,49.48,49.54,255828.0,43.8695,43.905,43.8518,43.905,255828.0
2021-12-16 11:30:00,49.54,49.55,49.46,49.47,252832.0,43.905,43.9138,43.8341,43.8429,252832.0
2021-12-16 11:35:00,49.47,49.49,49.44,49.47,289204.0,43.8429,43.8607,43.8163,43.8429,289204.0
2021-12-16 11:40:00,49.47,49.48,49.45,49.46,257896.0,43.8429,43.8518,43.8252,43.8341,257896.0
2021-12-16 11:45:00,49.45,49.49,49.42,49.46,288576.0,43.8252,43.8607,43.7986,43.8341,288576.0
2021-12-16 11:50:00,49.47,49.48,49.44,49.47,217335.0,43.8429,43.8518,43.8163,43.8429,217335.0
2021-12-16 11:55:00,49.48,49.48,49.4,49.41,421507.0,43.8518,43.8518,43.7809,43.7898,421507.0
2021-12-16 12:00:00,49.41,49.45,49.4,49.41,133725.0,43.7898,43.8252,43.7809,43.7898,133725.0
2021-12-16 12:05:00,49.41,49.41,49.37,49.39,293544.0,43.7898,43.7898,43.7543,43.772,293544.0
2021-12-16 12:10:00,49.39,49.41,49.37,49.39,173969.0,43.772,43.7898,43.7543,43.772,173969.0
2021-12-16 12:15:00,49.39,49.4,49.36,49.4,245277.0,43.772,43.7809,43.7454,43.7809,245277.0
2021-12-16 12:20:00,49.4,49.42,49.37,49.38,255668.0,43.7809,43.7986,43.7543,43.7632,255668.0
2021-12-16 12:25:00,49.37,49.38,49.34,49.36,265813.0,43.7543,43.7632,43.7277,43.7454,265813.0
2021-12-16 12:30:00,49.36,49.37,49.33,49.37,365041.0,43.7454,43.7543,43.7189,43.7543,365041.0
2021-12-16 12:35:00,49.38,49.39,49.35,49.38,301962.0,43.7632,43.772,43.7366,43.7632,301962.0
2021-12-16 12:40:00,49.38,49.38,49.34,49.36,453454.0,43.7632,43.7632,43.7277,43.7454,453454.0
2021-12-16 12:45:00,49.36,49.38,49.34,49.35,309442.0,43.7454,43.7632,43.7277,43.7366,309442.0
2021-12-16 12:50:00,49.35,49.38,49.34,49.35,433321.0,43.7366,43.7632,43.7277,43.7366,433321.0
2021-12-16 12:55:00,49.36,49.37,49.33,49.33,242403.0,43.7454,43.7543,43.7189,43.7189,242403.0
2021-12-16 13:00:00,49.33,49.37,49.32,49.36,424903.0,43.7189,43.7543,43.71,43.7454,424903.0
2021-12-16 13:05:00,49.36,49.39,49.32,49.39,206306.0,43.7454,43.772,43.71,43.772,206306.0
2021-12-16 13:10:00,49.38,49.42,49.37,49.41,97423.0,43.7632,43.7986,43.7543,43.7898,97423.0
2021-12-16 13:15:00,49.41,49.43,49.4,49.43,116677.0,43.7898,43.8075,43.7809,43.8075,116677.0
2021-12-16 13:20:00,49.43,49.43,49.4,49.42,44796.0,43.8075,43.8075,43.7809,43.7986,44796.0
2021-12-16 13:25:00,49.41,49.43,49.4,49.41,113412.0,43.7898,43.8075,43.7809,43.7898,113412.0
2021-12-16 13:30:00,49.41,49.42,49.38,49.38,55072.0,43.7898,43.7986,43.7632,43.7632,55072.0
2021-12-16 13:35:00,49.39,49.41,49.37,49.41,120296.0,43.772,43.7898,43.7543,43.7898,120296.0
2021-12-16 13:40:00,49.4,49.41,49.39,49.4,149919.0,43.7809,43.7898,43.772,43.7809,149919.0
2021-12-16 13:45:00,49.41,49.46,49.4,49.45,98247.0,43.7898,43.8341,43.7809,43.8252,98247.0
2021-12-16 13:50:00,49.44,49.45,49.38,49.39,167615.0,43.8163,43.8252,43.7632,43.772,167615.0
2021-12-16 13:55:00,49.38,49.4,49.37,49.39,263246.0,43.7632,43.7809,43.7543,43.772,263246.0
2021-12-16 14:00:00,49.39,49.42,49.38,49.4,121953.0,43.772,43.7986,43.7632,43.7809,121953.0
2021-12-16 14:05:00,49.4,49.41,49.37,49.38,72676.0,43.7809,43.7898,43.7543,43.7632,72676.0
2021-12-16 14:10:00,49.38,49.38,49.33,49.34,99354.0,43.7632,43.7632,43.7189,43.7277,99354.0
2021-12-16 14:15:00,49.34,49.35,49.28,49.3,163295.0,43.7277,43.7366,43.6745,43.6923,163295.0
2021-12-16 14:20:00,49.3,49.3,49.27,49.27,418681.0,43.6923,43.6923,43.6657,43.6657,418681.0
2021-12-16 14:25:00,49.28,49.31,49.27,49.3,137739.0,43.6745,43.7011,43.6657,43.6923,137739.0
2021-12-16 14:30:00,49.3,49.31,49.27,49.28,282739.0,43.6923,43.7011,43.6657,43.6745,282739.0
2021-12-16 14:35:00,49.28,49.34,49.27,49.33,179963.0,43.6745,43.7277,43.6657,43.7189,179963.0
2021-12-16 14:40:00,49.33,49.36,49.31,49.32,263085.0,43.7189,43.7454,43.7011,43.71,263085.0
2021-12-16 14:45:00,49.31,49.31,49.22,49.23,244493.0,43.7011,43.7011,43.6214,43.6302,244493.0
2021-12-16 14:50:00,49.23,49.25,49.2,49.21,230604.0,43.6302,43.648,43.6036,43.6125,230604.0
2021-12-16 14:55:00,49.21,49.26,49.2,49.26,190656.0,43.6125,43.6568,43.6036,43.6568,190656.0
2021-12-16 15:00:00,49.26,49.26,49.21,49.26,196674.0,43.6568,43.6568,43.6125,43.6568,196674.0
2021-12-16 15:05:00,49.26,49.29,49.23,49.23,291447.0,43.6568,43.6834,43.6302,43.6302,291447.0
2021-12-16 15:10:00,49.24,49.26,49.22,49.25,107800.0,43.6391,43.6568,43.6214,43.648,107800.0
2021-12-16 15:15:00,49.25,49.28,49.23,49.28,142210.0,43.648,43.6745,43.6302,43.6745,142210.0
2021-12-16 15:20:00,49.28,49.3,49.27,49.29,381158.0,43.6745,43.6923,43.6657,43.6834,381158.0
2021-12-16 15:25:00,49.3,49.35,49.28,49.34,206283.0,43.6923,43.7366,43.6745,43.7277,206283.0
2021-12-16 15:30:00,49.34,49.38,49.32,49.37,262350.0,43.7277,43.7632,43.71,43.7543,262350.0
2021-12-16 15:35:00,49.38,49.39,49.35,49.39,397399.0,43.7632,43.772,43.7366,43.772,397399.0
2021-12-16 15:40:00,49.39,49.4,49.33,49.34,327572.0,43.772,43.7809,43.7189,43.7277,327572.0
2021-12-16 15:45:00,49.34,49.35,49.31,49.31,346750.0,43.7277,43.7366,43.7011,43.7011,346750.0
2021-12-16 15:50:00,49.31,49.39,49.31,49.35,453927.0,43.7011,43.772,43.7011,43.7366,453927.0
2021-12-16 15:55:00,49.35,49.38,49.3,49.3,526365.0,43.7366,43.7632,43.6923,43.6923,526365.0
2021-12-17 09:30:00,48.87,48.94,48.8,48.93,456326.0,43.3112,43.3732,43.2491,43.3644,456326.0
2021-12-17 09:35:00,48.93,48.93,48.77,48.8,406834.0,43.3644,43.3644,43.2226,43.2491,406834.0
2021-12-17 09:40:00,48.8,48.84,48.74,48.77,163564.0,43.2491,43.2846,43.196,43.2226,163564.0
2021-12-17 09:45:00,48.76,48.82,48.72,48.82,181992.0,43.2137,43.2669,43.1782,43.2669,181992.0
2021-12-17 09:50:00,48.83,48.89,48.8,48.8,249289.0,43.2757,43.3289,43.2491,43.2491,249289.0
2021-12-17 09:55:00,48.8,48.86,48.79,48.85,172329.0,43.2491,43.3023,43.2403,43.2935,172329.0
2021-12-17 10:00:00,48.86,48.94,48.83,48.93,249249.0,43.3023,43.3732,43.2757,43.3644,249249.0
2021-12-17 10:05:00,48.93,48.93,48.87,48.91,195095.0,43.3644,43.3644,43.3112,43.3466,195095.0
2021-12-17 10:10:00,48.9,48.92,48.8,48.8,146940.0,43.3378,43.3555,43.2491,43.2491,146940.0
2021-12-17 10:15:00,48.81,48.82,48.75,48.77,299577.0,43.258,43.2669,43.2048,43.2226,299577.0
2021-12-17 10:20:00,48.77,48.82,48.73,48.77,140497.0,43.2226,43.2669,43.1871,43.2226,140497.0
2021-12-17 10:25:00,48.77,48.88,48.76,48.88,246583.0,43.2226,43.32,43.2137,43.32,246583.0
2021-12-17 10:30:00,48.87,48.96,48.84,48.94,130894.0,43.3112,43.3909,43.2846,43.3732,130894.0
2021-12-17 10:35:00,48.95,49.0,48.94,49.0,306941.0,43.3821,43.4264,43.3732,43.4264,306941.0
2021-12-17 10:40:00,49.0,49.02,48.97,48.98,208578.0,43.4264,43.4441,43.3998,43.4087,208578.0
2021-12-17 10:45:00,48.98,49.01,48.97,49.01,231131.0,43.4087,43.4353,43.3998,43.4353,231131.0
2021-12-17 10:50:00,49.02,49.06,48.98,49.05,158144.0,43.4441,43.4796,43.4087,43.4707,158144.0
2021-12-17 10:55:00,49.04,49.06,49.0,49.03,380902.0,43.4618,43.4796,43.4264,43.453,380902.0
2021-12-17 11:00:00,49.03,49.05,48.99,49.0,168922.0,43.453,43.4707,43.4175,43.4264,168922.0
2021-12-17 11:05:00,48.99,49.01,48.98,49.0,156976.0,43.4175,43.4353,43.4087,43.4264,156976.0
2021-12-17 11:10:00,49.01,49.08,49.0,49.07,172924.0,43.4353,43.4973,43.4264,43.4884,172924.0
2021-12-17 11:15:00,49.07,49.08,49.03,49.05,161945.0,43.4884,43.4973,43.453,43.4707,161945.0
2021-12-17 11:20:00,49.05,49.07,49.04,49.05,355401.0,43.4707,43.4884,43.4618,43.4707,355401.0
2021-12-17 11:25:00,49.05,49.11,49.04,49.1,229504.0,43.4707,43.5239,43.4618,43.515,229504.0
2021-12-17 11:30:00,49.1,49.14,49.02,49.03,245262.0,43.515,43.5505,43.4441,43.453,245262.0
2021-12-17 11:35:00,49.03,49.04,48.98,49.0,175163.0,43.453,43.4618,43.4087,43.4264,175163.0
2021-12-17 11:40:00,49.01,49.01,48.93,48.95,207040.0,43.4353,43.4353,43.3644,43.3821,207040.0
2021-12-17 11:45:00,48.95,48.97,48.91,48.92,169485.0,43.3821,43.3998,43.3466,43.3555,169485.0
2021-12-17 11:50:00,48.93,48.98,48.92,48.96,156597.0,43.3644,43.4087,43.3555,43.3909,156597.0
2021-12-17 11:55:00,48.97,49.02,48.95,49.02,179474.0,43.3998,43.4441,43.3821,43.4441,179474.0
2021-12-17 12:00:00,49.01,49.01,48.95,48.97,135449.0,43.4353,43.4353,43.3821,43.3998,135449.0
2021-12-17 12:05:00,48.96,48.96,48.91,48.96,279596.0,43.3909,43.3909,43.3466,43.3909,279596.0
2021-12-17 12:10:00,48.96,49.04,48.96,49.04,89824.0,43.3909,43.4618,43.3909,43.4618,89824.0
2021-12-17 12:15:00,49.04,49.06,49.01,49.02,164589.0,43.4618,43.4796,43.4353,43.4441,164589.0
2021-12-17 12:20:00,49.03,49.06,49.02,49.03,125848.0,43.453,43.4796,43.4441,43.453,125848.0
2021-12-17 12:25:00,49.02,49.03,48.98,49.03,202028.0,43.4441,43.453,43.4087,43.453,202028.0
2021-12-17 12:30:00,49.03,49.09,49.02,49.05,135759.0,43.453,43.5062,43.4441,43.4707,135759.0
2021-12-17 12:35:00,49.04,49.06,49.01,49.03,73006.0,43.4618,43.4796,43.4353,43.453,73006.0
2021-12-17 12:40:00,49.03,49.05,49.02,49.03,94976.0,43.453,43.4707,43.4441,43.453,94976.0
2021-12-17 12:45:00,49.03,49.06,49.03,49.05,72809.0,43.453,43.4796,43.453,43.4707,72809.0
2021-12-17 12:50:00,49.04,49.07,49.0,49.04,61059.0,43.4618,43.4884,43.4264,43.4618,61059.0
2021-12-17 12:55:00,49.04,49.07,49.03,49.05,80065.0,43.4618,43.4884,43.453,43.4707,80065.0
2021-12-17 13:00:00,49.04,49.06,49.03,49.05,176370.0,43.4618,43.4796,43.453,43.4707,176370.0
2021-12-17 13:05:00,49.04,49.05,49.02,49.03,78133.0,43.4618,43.4707,43.4441,43.453,78133.0
2021-12-17 13:10:00,49.04,49.05,49.02,49.03,129613.0,43.4618,43.4707,43.4441,43.453,129613.0
2021-12-17 13:15:00,49.03,49.04,49.02,49.03,117951.0,43.453,43.4618,43.4441,43.453,117951.0
2021-12-17 13:20:00,49.04,49.06,49.03,49.05,67367.0,43.4618,43.4796,43.453,43.4707,67367.0
2021-12-17 13:25:00,49.06,49.09,49.05,49.07,125055.0,43.4796,43.5062,43.4707,43.4884,125055.0
2021-12-17 13:30:00,49.08,49.09,49.05,49.08,178487.0,43.4973,43.5062,43.4707,43.4973,178487.0
2021-12-17 13:35:00,49.08,49.09,49.05,49.07,169636.0,43.4973,43.5062,43.4707,43.4884,169636.0
2021-12-17 13:40:00,49.07,49.07,49.04,49.05,123164.0,43.4884,43.4884,43.4618,43.4707,123164.0
2021-12-17 13:45:00,49.05,49.08,49.05,49.08,268531.0,43.4707,43.4973,43.4707,43.4973,268531.0
2021-12-17 13:50:00,49.07,49.08,49.06,49.06,213665.0,43.4884,43.4973,43.4796,43.4796,213665.0
2021-12-17 13:55:00,49.07,49.1,49.06,49.09,64458.0,43.4884,43.515,43.4796,43.5062,64458.0
2021-12-17 14:00:00,49.09,49.1,49.07,49.08,97692.0,43.5062,43.515,43.4884,43.4973,97692.0
2021-12-17 14:05:00,49.08,49.08,49.06,49.08,106139.0,43.4973,43.4973,43.4796,43.4973,106139.0
2021-12-17 14:10:00,49.07,49.09,49.07,49.07,164073.0,43.4884,43.5062,43.4884,43.4884,164073.0
2021-12-17 14:15:00,49.08,49.09,49.07,49.08,113624.0,43.4973,43.5062,43.4884,43.4973,113624.0
2021-12-17 14:20:00,49.08,49.09,49.07,49.09,57900.0,43.4973,43.5062,43.4884,43.5062,57900.0
2021-12-17 14:25:00,49.09,49.09,49.04,49.07,88888.0,43.5062,43.5062,43.4618,43.4884,88888.0
2021-12-17 14:30:00,49.07,49.1,49.06,49.09,159193.0,43.4884,43.515,43.4796,43.5062,159193.0
2021-12-17 14:35:00,49.09,49.11,49.07,49.09,147728.0,43.5062,43.5239,43.4884,43.5062,147728.0
2021-12-17 14:40:00,49.09,49.11,49.07,49.09,137443.0,43.5062,43.5239,43.4884,43.5062,137443.0
2021-12-17 14:45:00,49.09,49.13,49.09,49.09,148507.0,43.5062,43.5416,43.5062,43.5062,148507.0
2021-12-17 14:50:00,49.09,49.1,49.05,49.05,122542.0,43.5062,43.515,43.4707,43.4707,122542.0
2021-12-17 14:55:00,49.05,49.09,49.04,49.08,133748.0,43.4707,43.5062,43.4618,43.4973,133748.0
2021-12-17 15:00:00,49.08,49.12,49.06,49.07,92873.0,43.4973,43.5327,43.4796,43.4884,92873.0
2021-12-17 15:05:00,49.08,49.09,49.06,49.09,175668.0,43.4973,43.5062,43.4796,43.5062,175668.0
2021-12-17 15:10:00,49.08,49.09,49.02,49.03,164591.0,43.4973,43.5062,43.4441,43.453,164591.0
2021-12-17 15:15:00,49.02,49.04,48.97,49.02,300638.0,43.4441,43.4618,43.3998,43.4441,300638.0
2021-12-17 15:20:00,49.02,49.05,49.01,49.05,109250.0,43.4441,43.4707,43.4353,43.4707,109250.0
2021-12-17 15:25:00,49.05,49.05,49.0,49.02,150285.0,43.4707,43.4707,43.4264,43.4441,150285.0
2021-12-17 15:30:00,49.02,49.03,48.96,48.98,293825.0,43.4441,43.453,43.3909,43.4087,293825.0
2021-12-17 15:35:00,48.98,49.01,48.97,49.0,101801.0,43.4087,43.4353,43.3998,43.4264,101801.0
2021-12-17 15:40:00,49.0,49.03,48.99,49.01,131693.0,43.4264,43.453,43.4175,43.4353,131693.0
2021-12-17 15:45:00,49.01,49.02,48.95,48.96,161889.0,43.4353,43.4441,43.3821,43.3909,161889.0
2021-12-17 15:50:00,48.96,48.99,48.95,48.98,286726.0,43.3909,43.4175,43.3821,43.4087,286726.0
2021-12-17 15:55:00,48.97,48.99,48.94,48.95,317516.0,43.3998,43.4175,43.3732,43.3821,317516.0
2021-12-20 09:30:00,47.82,47.82,47.68,47.73,748183.0,42.8043,42.8043,42.679,42.7238,748183.0
2021-12-20 09:35:00,47.73,47.79,47.69,47.73,383145.0,42.7238,42.7775,42.688,42.7238,383145.0
2021-12-20 09:40:00,47.73,47.73,47.59,47.65,485768.0,42.7238,42.7238,42.5985,42.6522,485768.0
2021-12-20 09:45:00,47.65,47.66,47.57,47.58,381838.0,42.6522,42.6611,42.5806,42.5895,381838.0
2021-12-20 09:50:00,47.58,47.64,47.57,47.64,280541.0,42.5895,42.6432,42.5806,42.6432,280541.0
2021-12-20 09:55:00,47.64,47.74,47.63,47.73,418631.0,42.6432,42.7327,42.6343,42.7238,418631.0
2021-12-20 10:00:00,47.73,47.73,47.68,47.71,226272.0,42.7238,42.7238,42.679,42.7059,226272.0
2021-12-20 10:05:00,47.71,47.75,47.67,47.69,331929.0,42.7059,42.7417,42.6701,42.688,331929.0
2021-12-20 10:10:00,47.7,47.71,47.65,47.69,468298.0,42.6969,42.7059,42.6522,42.688,468298.0
2021-12-20 10:15:00,47.68,47.79,47.67,47.77,263866.0,42.679,42.7775,42.6701,42.7596,263866.0
2021-12-20 10:20:00,47.77,47.79,47.71,47.71,234712.0,42.7596,42.7775,42.7059,42.7059,234712.0
2021-12-20 10:25:00,47.72,47.73,47.67,47.69,385314.0,42.7148,42.7238,42.6701,42.688,385314.0
2021-12-20 10:30:00,47.69,47.69,47.65,47.67,334500.0,42.688,42.688,42.6522,42.6701,334500.0
2021-12-20 10:35:00,47.67,47.69,47.66,47.68,304993.0,42.6701,42.688,42.6611,42.679,304993.0
2021-12-20 10:40:00,47.68,47.69,47.65,47.67,230920.0,42.679,42.688,42.6522,42.6701,230920.0
2021-12-20 10:45:00,47.67,47.68,47.61,47.61,152601.0,42.6701,42.679,42.6164,42.6164,152601.0
2021-12-20 10:50:00,47.62,47.62,47.54,47.55,204896.0,42.6253,42.6253,42.5537,42.5627,204896.0
2021-12-20 10:55:00,47.54,47.57,47.53,47.56,296667.0,42.5537,42.5806,42.5448,42.5716,296667.0
2021-12-20 11:00:00,47.55,47.56,47.5,47.52,390770.0,42.5627,42.5716,42.5179,42.5358,390770.0
2021-12-20 11:05:00,47.52,47.58,47.5,47.58,365201.0,42.5358,42.5895,42.5179,42.5895,365201.0
2021-12-20 11:10:00,47.58,47.59,47.54,47.55,227274.0,42.5895,42.5985,42.5537,42.5627,227274.0
2021-12-20 11:15:00,47.54,47.57,47.52,47.56,296735.0,42.5537,42.5806,42.5358,42.5716,296735.0
2021-12-20 11:20:00,47.55,47.58,47.53,47.58,162731.0,42.5627,42.5895,42.5448,42.5895,162731.0
2021-12-20 11:25:00,47.58,47.58,47.54,47.55,257218.0,42.5895,42.5895,42.5537,42.5627,257218.0
2021-12-20 11:30:00,47.55,47.59,47.52,47.53,206403.0,42.5627,42.5985,42.5358,42.5448,206403.0
2021-12-20 11:35:00,47.54,47.55,47.49,47.53,238065.0,42.5537,42.5627,42.5089,42.5448,238065.0
2021-12-20 11:40:00,47.52,47.57,47.51,47.57,529462.0,42.5358,42.5806,42.5268,42.5806,529462.0
2021-12-20 11:45:00,47.57,47.57,47.53,47.57,293744.0,42.5806,42.5806,42.5448,42.5806,293744.0
2021-12-20 11:50:00,47.57,47.62,47.57,47.62,186109.0,42.5806,42.6253,42.5806,42.6253,186109.0
2021-12-20 11:55:00,47.62,47.63,47.59,47.62,118826.0,42.6253,42.6343,42.5985,42.6253,118826.0
2021-12-20 12:00:00,47.62,47.63,47.59,47.61,245437.0,42.6253,42.6343,42.5985,42.6164,245437.0
2021-12-20 12:05:00,47.61,47.61,47.59,47.59,118354.0,42.6164,42.6164,42.5985,42.5985,118354.0
2021-12-20 12:10:00,47.59,47.62,47.58,47.61,448075.0,42.5985,42.6253,42.5895,42.6164,448075.0
2021-12-20 12:15:00,47.61,47.68,47.6,47.66,180192.0,42.6164,42.679,42.6074,42.6611,180192.0
2021-12-20 12:20:00,47.66,47.66,47.62,47.62,147849.0,42.6611,42.6611,42.6253,42.6253,147849.0
2021-12-20 12:25:00,47.63,47.64,47.61,47.64,198584.0,42.6343,42.6432,42.6164,42.6432,198584.0
2021-12-20 12:30:00,47.64,47.64,47.59,47.59,80437.0,42.6432,42.6432,42.5985,42.5985,80437.0
2021-12-20 12:35:00,47.59,47.62,47.58,47.6,155896.0,42.5985,42.6253,42.5895,42.6074,155896.0
2021-12-20 12:40:00,47.6,47.64,47.59,47.64,113578.0,42.6074,42.6432,42.5985,42.6432,113578.0
2021-12-20 12:45:00,47.64,47.64,47.61,47.63,151377.0,42.6432,42.6432,42.6164,42.6343,151377.0
2021-12-20 12:50:00,47.62,47.65,47.61,47.62,162953.0,42.6253,42.6522,42.6164,42.6253,162953.0
2021-12-20 12:55:00,47.63,47.63,47.58,47.59,82302.0,42.6343,42.6343,42.5895,42.5985,82302.0
2021-12-20 13:00:00,47.59,47.6,47.57,47.57,47100.0,42.5985,42.6074,42.5806,42.5806,47100.0
2021-12-20 13:05:00,47.58,47.62,47.57,47.62,60088.0,42.5895,42.6253,42.5806,42.6253,60088.0
2021-12-20 13:10:00,47.62,47.65,47.6,47.65,1371494.0,42.6253,42.6522,42.6074,42.6522,1371494.0
2021-12-20 13:15:00,47.64,47.67,47.63,47.64,100462.0,42.6432,42.6701,42.6343,42.6432,100462.0
2021-12-20 13:20:00,47.65,47.66,47.62,47.63,87783.0,42.6522,42.6611,42.6253,42.6343,87783.0
2021-12-20 13:25:00,47.63,47.65,47.62,47.64,536493.0,42.6343,42.6522,42.6253,42.6432,536493.0
2021-12-20 13:30:00,47.64,47.66,47.62,47.63,213446.0,42.6432,42.6611,42.6253,42.6343,213446.0
2021-12-20 13:35:00,47.63,47.7,47.62,47.7,343152.0,42.6343,42.6969,42.6253,42.6969,343152.0
2021-12-20 13:40:00,47.7,47.75,47.7,47.72,290250.0,42.6969,42.7417,42.6969,42.7148,290250.0
2021-12-20 13:45:00,47.71,47.72,47.7,47.71,139027.0,42.7059,42.7148,42.6969,42.7059,139027.0
2021-12-20 13:50:00,47.72,47.72,47.68,47.71,169258.0,42.7148,42.7148,42.679,42.7059,169258.0
2021-12-20 13:55:00,47.71,47.73,47.68,47.69,216209.0,42.7059,42.7238,42.679,42.688,216209.0
2021-12-20 14:00:00,47.7,47.74,47.69,47.71,180035.0,42.6969,42.7327,42.688,42.7059,180035.0
2021-12-20 14:05:00,47.71,47.75,47.71,47.75,402774.0,42.7059,42.7417,42.7059,42.7417,402774.0
2021-12-20 14:10:00,47.74,47.75,47.73,47.74,224780.0,42.7327,42.7417,42.7238,42.7327,224780.0
2021-12-20 14:15:00,47.74,47.78,47.73,47.78,111885.0,42.7327,42.7685,42.7238,42.7685,111885.0
2021-12-20 14:20:00,47.77,47.78,47.75,47.76,276848.0,42.7596,42.7685,42.7417,42.7506,276848.0
2021-12-20 14:25:00,47.76,47.76,47.72,47.73,266876.0,42.7506,42.7506,42.7148,42.7238,266876.0
2021-12-20 14:30:00,47.74,47.74,47.71,47.73,188549.0,42.7327,42.7327,42.7059,42.7238,188549.0
2021-12-20 14:35:00,47.73,47.75,47.72,47.74,199911.0,42.7238,42.7417,42.7148,42.7327,199911.0
2021-12-20 14:40:00,47.75,47.76,47.74,47.76,487451.0,42.7417,42.7506,42.7327,42.7506,487451.0
2021-12-20 14:45:00,47.75,47.76,47.74,47.75,152297.0,42.7417,42.7506,42.7327,42.7417,152297.0
2021-12-20 14:50:00,47.75,47.78,47.74,47.78,377872.0,42.7417,42.7685,42.7327,42.7685,377872.0
2021-12-20 14:55:00,47.78,47.79,47.75,47.76,295700.0,42.7685,42.7775,42.7417,42.7506,295700.0
2021-12-20 15:00:00,47.76,47.8,47.76,47.79,225073.0,42.7506,42.7864,42.7506,42.7775,225073.0
2021-12-20 15:05:00,47.78,47.79,47.77,47.79,246071.0,42.7685,42.7775,42.7596,42.7775,246071.0
2021-12-20 15:10:00,47.79,47.8,47.77,47.77,393409.0,42.7775,42.7864,42.7596,42.7596,393409.0
2021-12-20 15:15:00,47.78,47.83,47.77,47.81,364528.0,42.7685,42.8133,42.7596,42.7954,364528.0
2021-12-20 15:20:00,47.82,47.85,47.8,47.8,396696.0,42.8043,42.8312,42.7864,42.7864,396696.0
2021-12-20 15:25:00,47.8,47.83,47.8,47.83,155230.0,42.7864,42.8133,42.7864,42.8133,155230.0
2021-12-20 15:30:00,47.82,47.83,47.78,47.78,218203.0,42.8043,42.8133,42.7685,42.7685,218203.0
2021-12-20 15:35:00,47.78,47.79,47.77,47.78,220086.0,42.7685,42.7775,42.7596,42.7685,220086.0
2021-12-20 15:40:00,47.78,47.79,47.75,47.76,469626.0,42.7685,42.7775,42.7417,42.7506,469626.0
2021-12-20 15:45:00,47.77,47.79,47.75,47.78,356424.0,42.7596,42.7775,42.7417,42.7685,356424.0
2021-12-20 15:50:00,47.78,47.82,47.78,47.8,470985.0,42.7685,42.8043,42.7685,42.7864,470985.0
2021-12-20 15:55:00,47.79,47.82,47.79,47.82,358538.0,42.7775,42.8043,42.7775,42.8043,358538.0
2021-12-21 09:30:00,48.21,48.34,48.16,48.32,519561.0,43.1534,43.2698,43.1087,43.2519,519561.0
2021-12-21 09:35:00,48.31,48.43,48.3,48.4,206197.0,43.2429,43.3504,43.234,43.3235,206197.0
2021-12-21 09:40:00,48.41,48.42,48.28,48.3,310596.0,43.3325,43.3414,43.2161,43.234,310596.0
2021-12-21 09:45:00,48.3,48.31,48.24,48.28,189701.0,43.234,43.2429,43.1803,43.2161,189701.0
2021-12-21 09:50:00,48.28,48.3,48.22,48.23,327628.0,43.2161,43.234,43.1624,43.1713,327628.0
2021-12-21 09:55:00,48.23,48.27,48.23,48.24,405956.0,43.1713,43.2071,43.1713,43.1803,405956.0
2021-12-21 10:00:00,48.24,48.33,48.24,48.31,437252.0,43.1803,43.2608,43.1803,43.2429,437252.0
2021-12-21 10:05:00,48.3,48.33,48.29,48.3,133697.0,43.234,43.2608,43.225,43.234,133697.0
2021-12-21 10:10:00,48.3,48.37,48.29,48.37,199418.0,43.234,43.2966,43.225,43.2966,199418.0
2021-12-21 10:15:00,48.37,48.39,48.35,48.36,183120.0,43.2966,43.3145,43.2787,43.2877,183120.0
2021-12-21 10:20:00,48.36,48.37,48.29,48.3,242760.0,43.2877,43.2966,43.225,43.234,242760.0
2021-12-21 10:25:00,48.3,48.3,48.22,48.27,161107.0,43.234,43.234,43.1624,43.2071,161107.0
2021-12-21 10:30:00,48.27,48.29,48.24,48.25,175248.0,43.2071,43.225,43.1803,43.1892,175248.0
2021-12-21 10:35:00,48.24,48.29,48.24,48.29,221221.0,43.1803,43.225,43.1803,43.225,221221.0
2021-12-21 10:40:00,48.29,48.33,48.27,48.33,161104.0,43.225,43.2608,43.2071,43.2608,161104.0
2021-12-21 10:45:00,48.33,48.35,48.29,48.34,169956.0,43.2608,43.2787,43.225,43.2698,169956.0
2021-12-21 10:50:00,48.33,48.36,48.31,48.35,189794.0,43.2608,43.2877,43.2429,43.2787,189794.0
2021-12-21 10:55:00,48.35,48.37,48.34,48.36,167156.0,43.2787,43.2966,43.2698,43.2877,167156.0
2021-12-21 11:00:00,48.36,48.38,48.32,48.38,271103.0,43.2877,43.3056,43.2519,43.3056,271103.0
2021-12-21 11:05:00,48.38,48.44,48.37,48.43,123410.0,43.3056,43.3593,43.2966,43.3504,123410.0
2021-12-21 11:10:00,48.44,48.44,48.41,48.44,129144.0,43.3593,43.3593,43.3325,43.3593,129144.0
2021-12-21 11:15:00,48.43,48.46,48.42,48.44,764107.0,43.3504,43.3772,43.3414,43.3593,764107.0
2021-12-21 11:20:00,48.44,48.45,48.41,48.42,245349.0,43.3593,43.3683,43.3325,43.3414,245349.0
2021-12-21 11:25:00,48.41,48.42,48.4,48.41,449087.0,43.3325,43.3414,43.3235,43.3325,449087.0
2021-12-21 11:30:00,48.42,48.43,48.4,48.43,205857.0,43.3414,43.3504,43.3235,43.3504,205857.0
2021-12-21 11:35:00,48.42,48.48,48.41,48.47,165702.0,43.3414,43.3951,43.3325,43.3862,165702.0
2021-12-21 11:40:00,48.47,48.49,48.46,48.48,115537.0,43.3862,43.4041,43.3772,43.3951,115537.0
2021-12-21 11:45:00,48.48,48.49,48.46,48.46,323201.0,43.3951,43.4041,43.3772,43.3772,323201.0
2021-12-21 11:50:00,48.47,48.48,48.46,48.47,143473.0,43.3862,43.3951,43.3772,43.3862,143473.0
2021-12-21 11:55:00,48.47,48.47,48.42,48.47,278227.0,43.3862,43.3862,43.3414,43.3862,278227.0
2021-12-21 12:00:00,48.47,48.48,48.45,48.46,139423.0,43.3862,43.3951,43.3683,43.3772,139423.0
2021-12-21 12:05:00,48.46,48.48,48.44,48.46,185256.0,43.3772,43.3951,43.3593,43.3772,185256.0
2021-12-21 12:10:00,48.46,48.48,48.45,48.48,200899.0,43.3772,43.3951,43.3683,43.3951,200899.0
2021-12-21 12:15:00,48.48,48.48,48.43,48.44,111710.0,43.3951,43.3951,43.3504,43.3593,111710.0
2021-12-21 12:20:00,48.44,48.44,48.42,48.43,60334.0,43.3593,43.3593,43.3414,43.3504,60334.0
2021-12-21 12:25:00,48.43,48.46,48.42,48.45,205967.0,43.3504,43.3772,43.3414,43.3683,205967.0
2021-12-21 12:30:00,48.45,48.46,48.43,48.44,248170.0,43.3683,43.3772,43.3504,43.3593,248170.0
2021-12-21 12:35:00,48.44,48.47,48.43,48.47,333635.0,43.3593,43.3862,43.3504,43.3862,333635.0
2021-12-21 12:40:00,48.47,48.47,48.45,48.46,111548.0,43.3862,43.3862,43.3683,43.3772,111548.0
2021-12-21 12:45:00,48.47,48.48,48.46,48.47,146340.0,43.3862,43.3951,43.3772,43.3862,146340.0
2021-12-21 12:50:00,48.47,48.49,48.46,48.48,131529.0,43.3862,43.4041,43.3772,43.3951,131529.0
2021-12-21 12:55:00,48.49,48.52,48.48,48.51,138604.0,43.4041,43.4309,43.3951,43.422,138604.0
2021-12-21 13:00:00,48.5,48.51,48.49,48.5,168015.0,43.413,43.422,43.4041,43.413,168015.0
2021-12-21 13:05:00,48.5,48.51,48.47,48.51,122789.0,43.413,43.422,43.3862,43.422,122789.0
2021-12-21 13:10:00,48.5,48.5,48.48,48.48,169793.0,43.413,43.413,43.3951,43.3951,169793.0
2021-12-21 13:15:00,48.48,48.49,48.47,48.48,139509.0,43.3951,43.4041,43.3862,43.3951,139509.0
2021-12-21 13:20:00,48.49,48.53,48.49,48.53,151137.0,43.4041,43.4399,43.4041,43.4399,151137.0
2021-12-21 13:25:00,48.53,48.54,48.52,48.53,411403.0,43.4399,43.4488,43.4309,43.4399,411403.0
2021-12-21 13:30:00,48.53,48.55,48.53,48.55,112719.0,43.4399,43.4578,43.4399,43.4578,112719.0
2021-12-21 13:35:00,48.55,48.57,48.54,48.56,162013.0,43.4578,43.4757,43.4488,43.4667,162013.0
2021-12-21 13:40:00,48.57,48.57,48.55,48.55,67242.0,43.4757,43.4757,43.4578,43.4578,67242.0
2021-12-21 13:45:00,48.55,48.56,48.54,48.55,97753.0,43.4578,43.4667,43.4488,43.4578,97753.0
2021-12-21 13:50:00,48.55,48.56,48.53,48.54,158305.0,43.4578,43.4667,43.4399,43.4488,158305.0
2021-12-21 13:55:00,48.54,48.54,48.52,48.53,102172.0,43.4488,43.4488,43.4309,43.4399,102172.0
2021-12-21 14:00:00,48.54,48.57,48.53,48.57,219333.0,43.4488,43.4757,43.4399,43.4757,219333.0
2021-12-21 14:05:00,48.56,48.57,48.55,48.56,161546.0,43.4667,43.4757,43.4578,43.4667,161546.0
2021-12-21 14:10:00,48.56,48.57,48.55,48.55,135430.0,43.4667,43.4757,43.4578,43.4578,135430.0
2021-12-21 14:15:00,48.55,48.57,48.55,48.57,151016.0,43.4578,43.4757,43.4578,43.4757,151016.0
2021-12-21 14:20:00,48.57,48.57,48.55,48.56,308391.0,43.4757,43.4757,43.4578,43.4667,308391.0
2021-12-21 14:25:00,48.55,48.58,48.55,48.58,252104.0,43.4578,43.4846,43.4578,43.4846,252104.0
2021-12-21 14:30:00,48.58,48.59,48.57,48.58,454369.0,43.4846,43.4936,43.4757,43.4846,454369.0
2021-12-21 14:35:00,48.58,48.58,48.54,48.55,552885.0,43.4846,43.4846,43.4488,43.4578,552885.0
2021-12-21 14:40:00,48.54,48.55,48.53,48.55,373849.0,43.4488,43.4578,43.4399,43.4578,373849.0
2021-12-21 14:45:00,48.55,48.57,48.53,48.57,701934.0,43.4578,43.4757,43.4399,43.4757,701934.0
2021-12-21 14:50:00,48.57,48.57,48.56,48.57,268692.0,43.4757,43.4757,43.4667,43.4757,268692.0
2021-12-21 14:55:00,48.57,48.58,48.56,48.58,225537.0,43.4757,43.4846,43.4667,43.4846,225537.0
2021-12-21 15:00:00,48.58,48.6,48.57,48.59,232076.0,43.4846,43.5025,43.4757,43.4936,232076.0
2021-12-21 15:05:00,48.59,48.6,48.58,48.58,126771.0,43.4936,43.5025,43.4846,43.4846,126771.0
2021-12-21 15:10:00,48.59,48.61,48.58,48.6,522573.0,43.4936,43.5115,43.4846,43.5025,522573.0
2021-12-21 15:15:00,48.59,48.61,48.58,48.59,637987.0,43.4936,43.5115,43.4846,43.4936,637987.0
2021-12-21 15:20:00,48.59,48.6,48.57,48.58,292646.0,43.4936,43.5025,43.4757,43.4846,292646.0
2021-12-21 15:25:00,48.58,48.6,48.57,48.59,289976.0,43.4846,43.5025,43.4757,43.4936,289976.0
2021-12-21 15:30:00,48.59,48.61,48.59,48.59,280413.0,43.4936,43.5115,43.4936,43.4936,280413.0
2021-12-21 15:35:00,48.59,48.6,48.57,48.58,173171.0,43.4936,43.5025,43.4757,43.4846,173171.0
2021-12-21 15:40:00,48.58,48.58,48.54,48.55,222398.0,43.4846,43.4846,43.4488,43.4578,222398.0
2021-12-21 15:45:00,48.55,48.55,48.54,48.54,359652.0,43.4578,43.4578,43.4488,43.4488,359652.0
2021-12-21 15:50:00,48.55,48.61,48.54,48.61,331616.0,43.4578,43.5115,43.4488,43.5115,331616.0
2021-12-21 15:55:00,48.6,48.64,48.58,48.64,256076.0,43.5025,43.5383,43.4846,43.5383,256076.0
2021-12-22 09:30:00,48.48,48.51,48.41,48.5,605744.0,43.3951,43.422,43.3325,43.413,605744.0
2021-12-22 09:35:00,48.5,48.57,48.46,48.54,450945.0,43.413,43.4757,43.3772,43.4488,450945.0
2021-12-22 09:40:00,48.55,48.64,48.5,48.63,354527.0,43.4578,43.5383,43.413,43.5294,354527.0
2021-12-22 09:45:00,48.63,48.64,48.57,48.58,169757.0,43.5294,43.5383,43.4757,43.4846,169757.0
2021-12-22 09:50:00,48.57,48.62,48.54,48.61,117698.0,43.4757,43.5204,43.4488,43.5115,117698.0
2021-12-22 09:55:00,48.61,48.65,48.59,48.61,181995.0,43.5115,43.5473,43.4936,43.5115,181995.0
2021-12-22 10:00:00,48.61,48.66,48.61,48.63,225389.0,43.5115,43.5562,43.5115,43.5294,225389.0
2021-12-22 10:05:00,48.63,48.63,48.57,48.61,188012.0,43.5294,43.5294,43.4757,43.5115,188012.0
2021-12-22 10:10:00,48.61,48.69,48.61,48.67,307334.0,43.5115,43.5831,43.5115,43.5652,307334.0
2021-12-22 10:15:00,48.67,48.72,48.66,48.69,320088.0,43.5652,43.6099,43.5562,43.5831,320088.0
2021-12-22 10:20:00,48.7,48.71,48.68,48.7,237649.0,43.592,43.601,43.5741,43.592,237649.0
2021-12-22 10:25:00,48.69,48.7,48.65,48.65,228606.0,43.5831,43.592,43.5473,43.5473,228606.0
2021-12-22 10:30:00,48.66,48.69,48.65,48.68,239011.0,43.5562,43.5831,43.5473,43.5741,239011.0
2021-12-22 10:35:00,48.67,48.73,48.65,48.72,211009.0,43.5652,43.6189,43.5473,43.6099,211009.0
2021-12-22 10:40:00,48.73,48.73,48.66,48.68,128801.0,43.6189,43.6189,43.5562,43.5741,128801.0
2021-12-22 10:45:00,48.68,48.71,48.67,48.7,193057.0,43.5741,43.601,43.5652,43.592,193057.0
2021-12-22 10:50:00,48.7,48.73,48.69,48.71,245215.0,43.592,43.6189,43.5831,43.601,245215.0
2021-12-22 10:55:00,48.71,48.73,48.68,48.73,238126.0,43.601,43.6189,43.5741,43.6189,238126.0
2021-12-22 11:00:00,48.73,48.74,48.71,48.73,203512.0,43.6189,43.6278,43.601,43.6189,203512.0
2021-12-22 11:05:00,48.73,48.76,48.72,48.76,179179.0,43.6189,43.6457,43.6099,43.6457,179179.0
2021-12-22 11:10:00,48.76,48.78,48.75,48.78,222250.0,43.6457,43.6636,43.6368,43.6636,222250.0
2021-12-22 11:15:00,48.78,48.79,48.77,48.78,141880.0,43.6636,43.6726,43.6547,43.6636,141880.0
2021-12-22 11:20:00,48.78,48.79,48.75,48.77,305309.0,43.6636,43.6726,43.6368,43.6547,305309.0
2021-12-22 11:25:00,48.76,48.8,48.75,48.79,102408.0,43.6457,43.6815,43.6368,43.6726,102408.0
2021-12-22 11:30:00,48.79,48.81,48.78,48.8,109352.0,43.6726,43.6905,43.6636,43.6815,109352.0
2021-12-22 11:35:00,48.81,48.81,48.79,48.8,141967.0,43.6905,43.6905,43.6726,43.6815,141967.0
2021-12-22 11:40:00,48.8,48.81,48.79,48.8,76707.0,43.6815,43.6905,43.6726,43.6815,76707.0
2021-12-22 11:45:00,48.8,48.8,48.78,48.8,125561.0,43.6815,43.6815,43.6636,43.6815,125561.0
2021-12-22 11:50:00,48.8,48.81,48.78,48.79,189419.0,43.6815,43.6905,43.6636,43.6726,189419.0
2021-12-22 11:55:00,48.79,48.79,48.78,48.78,167107.0,43.6726,43.6726,43.6636,43.6636,167107.0
2021-12-22 12:00:00,48.79,48.8,48.76,48.79,212602.0,43.6726,43.6815,43.6457,43.6726,212602.0
2021-12-22 12:05:00,48.79,48.79,48.76,48.78,150244.0,43.6726,43.6726,43.6457,43.6636,150244.0
2021-12-22 12:10:00,48.78,48.78,48.75,48.76,98613.0,43.6636,43.6636,43.6368,43.6457,98613.0
2021-12-22 12:15:00,48.77,48.78,48.75,48.77,75607.0,43.6547,43.6636,43.6368,43.6547,75607.0
2021-12-22 12:20:00,48.77,48.78,48.76,48.77,75653.0,43.6547,43.6636,43.6457,43.6547,75653.0
2021-12-22 12:25:00,48.76,48.8,48.75,48.79,222861.0,43.6457,43.6815,43.6368,43.6726,222861.0
2021-12-22 12:30:00,48.79,48.82,48.78,48.82,118073.0,43.6726,43.6994,43.6636,43.6994,118073.0
2021-12-22 12:35:00,48.82,48.82,48.79,48.81,137682.0,43.6994,43.6994,43.6726,43.6905,137682.0
2021-12-22 12:40:00,48.8,48.82,48.79,48.82,168149.0,43.6815,43.6994,43.6726,43.6994,168149.0
2021-12-22 12:45:00,48.82,48.84,48.82,48.83,94535.0,43.6994,43.7173,43.6994,43.7084,94535.0
2021-12-22 12:50:00,48.84,48.86,48.83,48.85,148178.0,43.7173,43.7353,43.7084,43.7263,148178.0
2021-12-22 12:55:00,48.84,48.86,48.84,48.84,100201.0,43.7173,43.7353,43.7173,43.7173,100201.0
2021-12-22 13:00:00,48.84,48.85,48.83,48.84,97030.0,43.7173,43.7263,43.7084,43.7173,97030.0
2021-12-22 13:05:00,48.84,48.85,48.82,48.84,80000.0,43.7173,43.7263,43.6994,43.7173,80000.0
2021-12-22 13:10:00,48.84,48.84,48.8,48.81,117164.0,43.7173,43.7173,43.6815,43.6905,117164.0
2021-12-22 13:15:00,48.8,48.82,48.8,48.82,112272.0,43.6815,43.6994,43.6815,43.6994,112272.0
2021-12-22 13:20:00,48.82,48.83,48.8,48.83,136681.0,43.6994,43.7084,43.6815,43.7084,136681.0
2021-12-22 13:25:00,48.82,48.83,48.81,48.81,115019.0,43.6994,43.7084,43.6905,43.6905,115019.0
2021-12-22 13:30:00,48.82,48.83,48.81,48.83,166839.0,43.6994,43.7084,43.6905,43.7084,166839.0
2021-12-22 13:35:00,48.83,48.83,48.79,48.8,121757.0,43.7084,43.7084,43.6726,43.6815,121757.0
2021-12-22 13:40:00,48.8,48.82,48.78,48.81,145718.0,43.6815,43.6994,43.6636,43.6905,145718.0
2021-12-22 13:45:00,48.82,48.83,48.79,48.8,187453.0,43.6994,43.7084,43.6726,43.6815,187453.0
2021-12-22 13:50:00,48.81,48.82,48.8,48.82,53216.0,43.6905,43.6994,43.6815,43.6994,53216.0
2021-12-22 13:55:00,48.82,48.82,48.79,48.8,74186.0,43.6994,43.6994,43.6726,43.6815,74186.0
2021-12-22 14:00:00,48.8,48.8,48.76,48.79,87664.0,43.6815,43.6815,43.6457,43.6726,87664.0
2021-12-22 14:05:00,48.79,48.8,48.77,48.78,109894.0,43.6726,43.6815,43.6547,43.6636,109894.0
2021-12-22 14:10:00,48.78,48.81,48.78,48.8,156958.0,43.6636,43.6905,43.6636,43.6815,156958.0
2021-12-22 14:15:00,48.8,48.82,48.79,48.82,237764.0,43.6815,43.6994,43.6726,43.6994,237764.0
2021-12-22 14:20:00,48.82,48.82,48.8,48.82,90136.0,43.6994,43.6994,43.6815,43.6994,90136.0
2021-12-22 14:25:00,48.82,48.82,48.77,48.78,224318.0,43.6994,43.6994,43.6547,43.6636,224318.0
2021-12-22 14:30:00,48.78,48.83,48.78,48.81,174575.0,43.6636,43.7084,43.6636,43.6905,174575.0
2021-12-22 14:35:00,48.82,48.84,48.81,48.84,93065.0,43.6994,43.7173,43.6905,43.7173,93065.0
2021-12-22 14:40:00,48.84,48.85,48.83,48.84,184911.0,43.7173,43.7263,43.7084,43.7173,184911.0
2021-12-22 14:45:00,48.84,48.84,48.83,48.84,176776.0,43.7173,43.7173,43.7084,43.7173,176776.0
2021-12-22 14:50:00,48.84,48.86,48.84,48.84,206113.0,43.7173,43.7353,43.7173,43.7173,206113.0
2021-12-22 14:55:00,48.84,48.86,48.84,48.86,129144.0,43.7173,43.7353,43.7173,43.7353,129144.0
2021-12-22 15:00:00,48.86,48.87,48.85,48.85,107110.0,43.7353,43.7442,43.7263,43.7263,107110.0
2021-12-22 15:05:00,48.85,48.87,48.85,48.87,128466.0,43.7263,43.7442,43.7263,43.7442,128466.0
2021-12-22 15:10:00,48.87,48.88,48.86,48.88,150450.0,43.7442,43.7532,43.7353,43.7532,150450.0
2021-12-22 15:15:00,48.88,48.88,48.85,48.86,123961.0,43.7532,43.7532,43.7263,43.7353,123961.0
2021-12-22 15:20:00,48.86,48.87,48.84,48.87,290003.0,43.7353,43.7442,43.7173,43.7442,290003.0
2021-12-22 15:25:00,48.87,48.87,48.86,48.87,150447.0,43.7442,43.7442,43.7353,43.7442,150447.0
2021-12-22 15:30:00,48.87,48.88,48.86,48.86,361166.0,43.7442,43.7532,43.7353,43.7353,361166.0
2021-12-22 15:35:00,48.86,48.9,48.86,48.9,209157.0,43.7353,43.7711,43.7353,43.7711,209157.0
2021-12-22 15:40:00,48.9,48.9,48.86,48.87,233173.0,43.7711,43.7711,43.7353,43.7442,233173.0
2021-12-22 15:45:00,48.87,48.89,48.86,48.88,394684.0,43.7442,43.7621,43.7353,43.7532,394684.0
2021-12-22 15:50:00,48.88,48.91,48.88,48.91,257493.0,43.7532,43.78,43.7532,43.78,257493.0
2021-12-22 15:55:00,48.91,48.91,48.88,48.9,247964.0,43.78,43.78,43.7532,43.7711,247964.0
2021-12-23 09:30:00,49.01,49.06,48.93,48.98,1120885.0,43.8695,43.9143,43.7979,43.8427,1120885.0
2021-12-23 09:35:00,48.98,49.01,48.94,48.96,566221.0,43.8427,43.8695,43.8069,43.8248,566221.0
2021-12-23 09:40:00,48.95,48.96,48.9,48.91,260593.0,43.8158,43.8248,43.7711,43.78,260593.0
2021-12-23 09:45:00,48.91,48.94,48.89,48.91,565057.0,43.78,43.8069,43.7621,43.78,565057.0
2021-12-23 09:50:00,48.92,48.93,48.9,48.9,203093.0,43.789,43.7979,43.7711,43.7711,203093.0
2021-12-23 09:55:00,48.89,48.92,48.88,48.91,338969.0,43.7621,43.789,43.7532,43.78,338969.0
2021-12-23 10:00:00,48.91,48.92,48.87,48.89,255469.0,43.78,43.789,43.7442,43.7621,255469.0
2021-12-23 10:05:00,48.9,48.95,48.89,48.94,336823.0,43.7711,43.8158,43.7621,43.8069,336823.0
2021-12-23 10:10:00,48.94,48.99,48.94,48.98,344169.0,43.8069,43.8516,43.8069,43.8427,344169.0
2021-12-23 10:15:00,48.98,49.05,48.97,49.04,407217.0,43.8427,43.9053,43.8337,43.8964,407217.0
2021-12-23 10:20:00,49.04,49.04,49.01,49.02,198858.0,43.8964,43.8964,43.8695,43.8785,198858.0
2021-12-23 10:25:00,49.03,49.03,49.01,49.02,116869.0,43.8874,43.8874,43.8695,43.8785,116869.0
2021-12-23 10:30:00,49.02,49.05,49.01,49.04,127693.0,43.8785,43.9053,43.8695,43.8964,127693.0
2021-12-23 10:35:00,49.04,49.07,49.03,49.06,249165.0,43.8964,43.9232,43.8874,43.9143,249165.0
2021-12-23 10:40:00,49.06,49.09,49.06,49.09,565115.0,43.9143,43.9411,43.9143,43.9411,565115.0
2021-12-23 10:45:00,49.09,49.12,49.08,49.09,169235.0,43.9411,43.968,43.9322,43.9411,169235.0
2021-12-23 10:50:00,49.09,49.1,49.08,49.09,210870.0,43.9411,43.9501,43.9322,43.9411,210870.0
2021-12-23 10:55:00,49.09,49.11,49.08,49.1,208235.0,43.9411,43.959,43.9322,43.9501,208235.0
2021-12-23 11:00:00,49.11,49.12,49.1,49.11,132375.0,43.959,43.968,43.9501,43.959,132375.0
2021-12-23 11:05:00,49.11,49.12,49.1,49.11,110254.0,43.959,43.968,43.9501,43.959,110254.0
2021-12-23 11:10:00,49.11,49.11,49.09,49.11,185259.0,43.959,43.959,43.9411,43.959,185259.0
2021-12-23 11:15:00,49.11,49.13,49.11,49.13,145712.0,43.959,43.9769,43.959,43.9769,145712.0
2021-12-23 11:20:00,49.13,49.13,49.11,49.13,204474.0,43.9769,43.9769,43.959,43.9769,204474.0
2021-12-23 11:25:00,49.13,49.16,49.12,49.14,291093.0,43.9769,44.0038,43.968,43.9859,291093.0
2021-12-23 11:30:00,49.14,49.15,49.13,49.15,236672.0,43.9859,43.9948,43.9769,43.9948,236672.0
2021-12-23 11:35:00,49.15,49.15,49.14,49.15,111443.0,43.9948,43.9948,43.9859,43.9948,111443.0
2021-12-23 11:40:00,49.15,49.15,49.12,49.14,295897.0,43.9948,43.9948,43.968,43.9859,295897.0
2021-12-23 11:45:00,49.14,49.14,49.13,49.14,59236.0,43.9859,43.9859,43.9769,43.9859,59236.0
2021-12-23 11:50:00,49.13,49.14,49.12,49.12,161906.0,43.9769,43.9859,43.968,43.968,161906.0
2021-12-23 11:55:00,49.13,49.17,49.12,49.17,244516.0,43.9769,44.0127,43.968,44.0127,244516.0
2021-12-23 12:00:00,49.16,49.17,49.15,49.16,150506.0,44.0038,44.0127,43.9948,44.0038,150506.0
2021-12-23 12:05:00,49.16,49.18,49.15,49.16,107851.0,44.0038,44.0217,43.9948,44.0038,107851.0
2021-12-23 12:10:00,49.16,49.17,49.15,49.16,76102.0,44.0038,44.0127,43.9948,44.0038,76102.0
2021-12-23 12:15:00,49.16,49.17,49.15,49.17,134672.0,44.0038,44.0127,43.9948,44.0127,134672.0
2021-12-23 12:20:00,49.16,49.18,49.16,49.17,78582.0,44.0038,44.0217,44.0038,44.0127,78582.0
2021-12-23 12:25:00,49.17,49.19,49.16,49.19,178988.0,44.0127,44.0306,44.0038,44.0306,178988.0
2021-12-23 12:30:00,49.19,49.2,49.17,49.19,164785.0,44.0306,44.0396,44.0127,44.0306,164785.0
2021-12-23 12:35:00,49.19,49.21,49.18,49.2,182299.0,44.0306,44.0485,44.0217,44.0396,182299.0
2021-12-23 12:40:00,49.21,49.22,49.2,49.21,113474.0,44.0485,44.0575,44.0396,44.0485,113474.0
2021-12-23 12:45:00,49.22,49.22,49.19,49.2,78659.0,44.0575,44.0575,44.0306,44.0396,78659.0
2021-12-23 12:50:00,49.2,49.21,49.19,49.19,108088.0,44.0396,44.0485,44.0306,44.0306,108088.0
2021-12-23 12:55:00,49.2,49.23,49.19,49.23,205186.0,44.0396,44.0664,44.0306,44.0664,205186.0
2021-12-23 13:00:00,49.23,49.25,49.23,49.25,87631.0,44.0664,44.0843,44.0664,44.0843,87631.0
2021-12-23 13:05:00,49.24,49.26,49.24,49.25,80137.0,44.0754,44.0933,44.0754,44.0843,80137.0
2021-12-23 13:10:00,49.26,49.27,49.25,49.27,174461.0,44.0933,44.1022,44.0843,44.1022,174461.0
2021-12-23 13:15:00,49.26,49.28,49.26,49.27,252380.0,44.0933,44.1112,44.0933,44.1022,252380.0
2021-12-23 13:20:00,49.28,49.28,49.27,49.27,50994.0,44.1112,44.1112,44.1022,44.1022,50994.0
2021-12-23 13:25:00,49.28,49.29,49.27,49.29,102158.0,44.1112,44.1202,44.1022,44.1202,102158.0
2021-12-23 13:30:00,49.28,49.29,49.26,49.27,114988.0,44.1112,44.1202,44.0933,44.1022,114988.0
2021-12-23 13:35:00,49.27,49.27,49.26,49.27,82841.0,44.1022,44.1022,44.0933,44.1022,82841.0
2021-12-23 13:40:00,49.27,49.28,49.26,49.28,237714.0,44.1022,44.1112,44.0933,44.1112,237714.0
2021-12-23 13:45:00,49.28,49.28,49.26,49.27,224465.0,44.1112,44.1112,44.0933,44.1022,224465.0
2021-12-23 13:50:00,49.27,49.29,49.26,49.29,310002.0,44.1022,44.1202,44.0933,44.1202,310002.0
2021-12-23 13:55:00,49.29,49.3,49.27,49.28,239005.0,44.1202,44.1291,44.1022,44.1112,239005.0
2021-12-23 14:00:00,49.28,49.29,49.25,49.26,290619.0,44.1112,44.1202,44.0843,44.0933,290619.0
2021-12-23 14:05:00,49.26,49.27,49.25,49.26,98831.0,44.0933,44.1022,44.0843,44.0933,98831.0
2021-12-23 14:10:00,49.26,49.27,49.25,49.27,245478.0,44.0933,44.1022,44.0843,44.1022,245478.0
2021-12-23 14:15:00,49.27,49.27,49.25,49.27,79627.0,44.1022,44.1022,44.0843,44.1022,79627.0
2021-12-23 14:20:00,49.26,49.27,49.26,49.27,258080.0,44.0933,44.1022,44.0933,44.1022,258080.0
2021-12-23 14:25:00,49.27,49.28,49.26,49.27,248695.0,44.1022,44.1112,44.0933,44.1022,248695.0
2021-12-23 14:30:00,49.27,49.28,49.25,49.26,122163.0,44.1022,44.1112,44.0843,44.0933,122163.0
2021-12-23 14:35:00,49.26,49.26,49.24,49.25,133182.0,44.0933,44.0933,44.0754,44.0843,133182.0
2021-12-23 14:40:00,49.25,49.25,49.23,49.25,115765.0,44.0843,44.0843,44.0664,44.0843,115765.0
2021-12-23 14:45:00,49.25,49.26,49.24,49.26,191083.0,44.0843,44.0933,44.0754,44.0933,191083.0
2021-12-23 14:50:00,49.25,49.27,49.25,49.27,377763.0,44.0843,44.1022,44.0843,44.1022,377763.0
2021-12-23 14:55:00,49.27,49.27,49.25,49.26,73474.0,44.1022,44.1022,44.0843,44.0933,73474.0
2021-12-23 15:00:00,49.26,49.26,49.2,49.21,252514.0,44.0933,44.0933,44.0396,44.0485,252514.0
2021-12-23 15:05:00,49.21,49.23,49.2,49.22,243737.0,44.0485,44.0664,44.0396,44.0575,243737.0
2021-12-23 15:10:00,49.23,49.23,49.22,49.23,90009.0,44.0664,44.0664,44.0575,44.0664,90009.0
2021-12-23 15:15:00,49.23,49.23,49.21,49.22,200782.0,44.0664,44.0664,44.0485,44.0575,200782.0
2021-12-23 15:20:00,49.22,49.22,49.21,49.22,464888.0,44.0575,44.0575,44.0485,44.0575,464888.0
2021-12-23 15:25:00,49.22,49.22,49.2,49.21,219669.0,44.0575,44.0575,44.0396,44.0485,219669.0
2021-12-23 15:30:00,49.22,49.22,49.19,49.2,222161.0,44.0575,44.0575,44.0306,44.0396,222161.0
2021-12-23 15:35:00,49.2,49.22,49.19,49.21,87945.0,44.0396,44.0575,44.0306,44.0485,87945.0
2021-12-23 15:40:00,49.22,49.22,49.21,49.22,69884.0,44.0575,44.0575,44.0485,44.0575,69884.0
2021-12-23 15:45:00,49.22,49.25,49.21,49.24,299373.0,44.0575,44.0843,44.0485,44.0754,299373.0
2021-12-23 15:50:00,49.25,49.27,49.24,49.25,346329.0,44.0843,44.1022,44.0754,44.0843,346329.0
2021-12-23 15:55:00,49.24,49.25,49.17,49.19,1522453.0,44.0754,44.0843,44.0127,44.0306,1522453.0
2021-12-27 09:30:00,49.2,49.28,49.17,49.26,776086.0,44.0396,44.1112,44.0127,44.0933,776086.0
2021-12-27 09:35:00,49.25,49.3,49.2,49.27,201787.0,44.0843,44.1291,44.0396,44.1022,201787.0
2021-12-27 09:40:00,49.27,49.37,49.27,49.34,169691.0,44.1022,44.1918,44.1022,44.1649,169691.0
2021-12-27 09:45:00,49.35,49.4,49.33,49.39,133902.0,44.1739,44.2186,44.156,44.2097,133902.0
2021-12-27 09:50:00,49.39,49.41,49.33,49.34,164830.0,44.2097,44.2276,44.156,44.1649,164830.0
2021-12-27 09:55:00,49.34,49.35,49.29,49.3,178454.0,44.1649,44.1739,44.1202,44.1291,178454.0
2021-12-27 10:00:00,49.3,49.31,49.24,49.26,172652.0,44.1291,44.1381,44.0754,44.0933,172652.0
2021-12-27 10:05:00,49.26,49.33,49.25,49.32,116033.0,44.0933,44.156,44.0843,44.147,116033.0
2021-12-27 10:10:00,49.32,49.36,49.3,49.36,314576.0,44.147,44.1828,44.1291,44.1828,314576.0
2021-12-27 10:15:00,49.36,49.36,49.29,49.33,207496.0,44.1828,44.1828,44.1202,44.156,207496.0
2021-12-27 10:20:00,49.33,49.37,49.32,49.37,208509.0,44.156,44.1918,44.147,44.1918,208509.0
2021-12-27 10:25:00,49.37,49.4,49.36,49.4,290778.0,44.1918,44.2186,44.1828,44.2186,290778.0
2021-12-27 10:30:00,49.39,49.43,49.37,49.43,292767.0,44.2097,44.2455,44.1918,44.2455,292767.0
2021-12-27 10:35:00,49.43,49.44,49.4,49.41,163460.0,44.2455,44.2544,44.2186,44.2276,163460.0
2021-12-27 10:40:00,49.41,49.41,49.37,49.38,64679.0,44.2276,44.2276,44.1918,44.2007,64679.0
2021-12-27 10:45:00,49.38,49.39,49.35,49.36,263903.0,44.2007,44.2097,44.1739,44.1828,263903.0
2021-12-27 10:50:00,49.37,49.38,49.35,49.37,180918.0,44.1918,44.2007,44.1739,44.1918,180918.0
2021-12-27 10:55:00,49.37,49.41,49.36,49.4,55496.0,44.1918,44.2276,44.1828,44.2186,55496.0
2021-12-27 11:00:00,49.4,49.42,49.39,49.4,242242.0,44.2186,44.2365,44.2097,44.2186,242242.0
2021-12-27 11:05:00,49.4,49.4,49.37,49.37,129018.0,44.2186,44.2186,44.1918,44.1918,129018.0
2021-12-27 11:10:00,49.38,49.41,49.37,49.41,363761.0,44.2007,44.2276,44.1918,44.2276,363761.0
2021-12-27 11:15:00,49.41,49.41,49.35,49.35,347502.0,44.2276,44.2276,44.1739,44.1739,347502.0
2021-12-27 11:20:00,49.36,49.37,49.33,49.36,94724.0,44.1828,44.1918,44.156,44.1828,94724.0
2021-12-27 11:25:00,49.36,49.42,49.36,49.41,185403.0,44.1828,44.2365,44.1828,44.2276,185403.0
2021-12-27 11:30:00,49.4,49.4,49.35,49.35,176876.0,44.2186,44.2186,44.1739,44.1739,176876.0
2021-12-27 11:35:00,49.35,49.37,49.34,49.37,602756.0,44.1739,44.1918,44.1649,44.1918,602756.0
2021-12-27 11:40:00,49.37,49.38,49.35,49.36,113596.0,44.1918,44.2007,44.1739,44.1828,113596.0
2021-12-27 11:45:00,49.36,49.36,49.33,49.34,113741.0,44.1828,44.1828,44.156,44.1649,113741.0
2021-12-27 11:50:00,49.34,49.36,49.34,49.35,104062.0,44.1649,44.1828,44.1649,44.1739,104062.0
2021-12-27 11:55:00,49.35,49.36,49.33,49.34,82945.0,44.1739,44.1828,44.156,44.1649,82945.0
2021-12-27 12:00:00,49.34,49.35,49.32,49.33,122328.0,44.1649,44.1739,44.147,44.156,122328.0
2021-12-27 12:05:00,49.33,49.33,49.29,49.32,253709.0,44.156,44.156,44.1202,44.147,253709.0
2021-12-27 12:10:00,49.32,49.34,49.31,49.34,144144.0,44.147,44.1649,44.1381,44.1649,144144.0
2021-12-27 12:15:00,49.34,49.34,49.32,49.33,230570.0,44.1649,44.1649,44.147,44.156,230570.0
2021-12-27 12:20:00,49.33,49.34,49.32,49.34,341852.0,44.156,44.1649,44.147,44.1649,341852.0
2021-12-27 12:25:00,49.34,49.35,49.33,49.35,467041.0,44.1649,44.1739,44.156,44.1739,467041.0
2021-12-27 12:30:00,49.34,49.35,49.33,49.35,123553.0,44.1649,44.1739,44.156,44.1739,123553.0
2021-12-27 12:35:00,49.34,49.35,49.34,49.35,110540.0,44.1649,44.1739,44.1649,44.1739,110540.0
2021-12-27 12:40:00,49.35,49.35,49.33,49.34,123268.0,44.1739,44.1739,44.156,44.1649,123268.0
2021-12-27 12:45:00,49.34,49.35,49.33,49.34,52187.0,44.1649,44.1739,44.156,44.1649,52187.0
2021-12-27 12:50:00,49.34,49.36,49.33,49.36,64136.0,44.1649,44.1828,44.156,44.1828,64136.0
2021-12-27 12:55:00,49.36,49.36,49.34,49.35,75446.0,44.1828,44.1828,44.1649,44.1739,75446.0
2021-12-27 13:00:00,49.35,49.35,49.33,49.34,142345.0,44.1739,44.1739,44.156,44.1649,142345.0
2021-12-27 13:05:00,49.34,49.35,49.33,49.35,38768.0,44.1649,44.1739,44.156,44.1739,38768.0
2021-12-27 13:10:00,49.34,49.35,49.34,49.35,151041.0,44.1649,44.1739,44.1649,44.1739,151041.0
2021-12-27 13:15:00,49.35,49.36,49.34,49.36,71785.0,44.1739,44.1828,44.1649,44.1828,71785.0
2021-12-27 13:20:00,49.35,49.36,49.34,49.36,176977.0,44.1739,44.1828,44.1649,44.1828,176977.0
2021-12-27 13:25:00,49.36,49.36,49.35,49.35,38191.0,44.1828,44.1828,44.1739,44.1739,38191.0
2021-12-27 13:30:00,49.35,49.35,49.32,49.34,113361.0,44.1739,44.1739,44.147,44.1649,113361.0
2021-12-27 13:35:00,49.33,49.34,49.33,49.34,211736.0,44.156,44.1649,44.156,44.1649,211736.0
2021-12-27 13:40:00,49.34,49.34,49.33,49.33,136855.0,44.1649,44.1649,44.156,44.156,136855.0
2021-12-27 13:45:00,49.33,49.33,49.32,49.33,42087.0,44.156,44.156,44.147,44.156,42087.0
2021-12-27 13:50:00,49.33,49.34,49.32,49.34,62688.0,44.156,44.1649,44.147,44.1649,62688.0
2021-12-27 13:55:00,49.34,49.35,49.33,49.35,312646.0,44.1649,44.1739,44.156,44.1739,312646.0
2021-12-27 14:00:00,49.34,49.35,49.34,49.35,58097.0,44.1649,44.1739,44.1649,44.1739,58097.0
2021-12-27 14:05:00,49.34,49.35,49.33,49.34,72894.0,44.1649,44.1739,44.156,44.1649,72894.0
2021-12-27 14:10:00,49.33,49.34,49.32,49.34,84738.0,44.156,44.1649,44.147,44.1649,84738.0
2021-12-27 14:15:00,49.34,49.34,49.33,49.34,153434.0,44.1649,44.1649,44.156,44.1649,153434.0
2021-12-27 14:20:00,49.34,49.35,49.33,49.35,57107.0,44.1649,44.1739,44.156,44.1739,57107.0
2021-12-27 14:25:00,49.34,49.36,49.34,49.36,62176.0,44.1649,44.1828,44.1649,44.1828,62176.0
2021-12-27 14:30:00,49.36,49.37,49.35,49.37,265760.0,44.1828,44.1918,44.1739,44.1918,265760.0
2021-12-27 14:35:00,49.37,49.37,49.36,49.37,294798.0,44.1918,44.1918,44.1828,44.1918,294798.0
2021-12-27 14:40:00,49.37,49.38,49.36,49.36,151952.0,44.1918,44.2007,44.1828,44.1828,151952.0
2021-12-27 14:45:00,49.36,49.38,49.35,49.38,306152.0,44.1828,44.2007,44.1739,44.2007,306152.0
2021-12-27 14:50:00,49.38,49.38,49.35,49.36,252596.0,44.2007,44.2007,44.1739,44.1828,252596.0
2021-12-27 14:55:00,49.36,49.36,49.34,49.35,85203.0,44.1828,44.1828,44.1649,44.1739,85203.0
2021-12-27 15:00:00,49.34,49.35,49.33,49.33,289219.0,44.1649,44.1739,44.156,44.156,289219.0
2021-12-27 15:05:00,49.33,49.34,49.32,49.33,214367.0,44.156,44.1649,44.147,44.156,214367.0
2021-12-27 15:10:00,49.33,49.33,49.32,49.32,267306.0,44.156,44.156,44.147,44.147,267306.0
2021-12-27 15:15:00,49.33,49.33,49.31,49.32,186404.0,44.156,44.156,44.1381,44.147,186404.0
2021-12-27 15:20:00,49.33,49.33,49.31,49.32,180365.0,44.156,44.156,44.1381,44.147,180365.0
2021-12-27 15:25:00,49.32,49.34,49.31,49.34,199950.0,44.147,44.1649,44.1381,44.1649,199950.0
2021-12-27 15:30:00,49.33,49.34,49.32,49.33,137899.0,44.156,44.1649,44.147,44.156,137899.0
2021-12-27 15:35:00,49.33,49.33,49.31,49.31,108928.0,44.156,44.156,44.1381,44.1381,108928.0
2021-12-27 15:40:00,49.32,49.35,49.31,49.33,465973.0,44.147,44.1739,44.1381,44.156,465973.0
2021-12-27 15:45:00,49.34,49.35,49.33,49.35,177928.0,44.1649,44.1739,44.156,44.1739,177928.0
2021-12-27 15:50:00,49.34,49.39,49.34,49.39,424766.0,44.1649,44.2097,44.1649,44.2097,424766.0
2021-12-27 15:55:00,49.38,49.39,49.33,49.35,348332.0,44.2007,44.2097,44.156,44.1739,348332.0
2021-12-28 09:30:00,49.34,49.35,49.28,49.35,580747.0,44.1649,44.1739,44.1112,44.1739,580747.0
2021-12-28 09:35:00,49.35,49.37,49.26,49.3,551233.0,44.1739,44.1918,44.0933,44.1291,551233.0
2021-12-28 09:40:00,49.3,49.37,49.3,49.34,268069.0,44.1291,44.1918,44.1291,44.1649,268069.0
2021-12-28 09:45:00,49.33,49.34,49.25,49.27,318279.0,44.156,44.1649,44.0843,44.1022,318279.0
2021-12-28 09:50:00,49.27,49.29,49.23,49.28,111718.0,44.1022,44.1202,44.0664,44.1112,111718.0
2021-12-28 09:55:00,49.27,49.35,49.27,49.32,89220.0,44.1022,44.1739,44.1022,44.147,89220.0
2021-12-28 10:00:00,49.31,49.35,49.29,49.33,351695.0,44.1381,44.1739,44.1202,44.156,351695.0
2021-12-28 10:05:00,49.33,49.34,49.26,49.27,140347.0,44.156,44.1649,44.0933,44.1022,140347.0
2021-12-28 10:10:00,49.27,49.3,49.24,49.26,129752.0,44.1022,44.1291,44.0754,44.0933,129752.0
2021-12-28 10:15:00,49.25,49.28,49.23,49.26,366125.0,44.0843,44.1112,44.0664,44.0933,366125.0
2021-12-28 10:20:00,49.26,49.31,49.25,49.28,249638.0,44.0933,44.1381,44.0843,44.1112,249638.0
2021-12-28 10:25:00,49.28,49.31,49.26,49.3,150450.0,44.1112,44.1381,44.0933,44.1291,150450.0
2021-12-28 10:30:00,49.3,49.31,49.27,49.29,133257.0,44.1291,44.1381,44.1022,44.1202,133257.0
2021-12-28 10:35:00,49.29,49.3,49.22,49.23,203930.0,44.1202,44.1291,44.0575,44.0664,203930.0
2021-12-28 10:40:00,49.23,49.26,49.22,49.24,141365.0,44.0664,44.0933,44.0575,44.0754,141365.0
2021-12-28 10:45:00,49.25,49.25,49.22,49.24,329929.0,44.0843,44.0843,44.0575,44.0754,329929.0
2021-12-28 10:50:00,49.24,49.24,49.22,49.23,140294.0,44.0754,44.0754,44.0575,44.0664,140294.0
2021-12-28 10:55:00,49.23,49.25,49.23,49.23,197495.0,44.0664,44.0843,44.0664,44.0664,197495.0
2021-12-28 11:00:00,49.23,49.25,49.22,49.25,290898.0,44.0664,44.0843,44.0575,44.0843,290898.0
2021-12-28 11:05:00,49.25,49.25,49.23,49.23,329627.0,44.0843,44.0843,44.0664,44.0664,329627.0
2021-12-28 11:10:00,49.23,49.25,49.23,49.24,423831.0,44.0664,44.0843,44.0664,44.0754,423831.0
2021-12-28 11:15:00,49.25,49.25,49.22,49.22,199374.0,44.0843,44.0843,44.0575,44.0575,199374.0
2021-12-28 11:20:00,49.23,49.24,49.21,49.21,251872.0,44.0664,44.0754,44.0485,44.0485,251872.0
2021-12-28 11:25:00,49.21,49.22,49.19,49.22,192889.0,44.0485,44.0575,44.0306,44.0575,192889.0
2021-12-28 11:30:00,49.22,49.22,49.19,49.22,292742.0,44.0575,44.0575,44.0306,44.0575,292742.0
2021-12-28 11:35:00,49.21,49.22,49.2,49.22,202867.0,44.0485,44.0575,44.0396,44.0575,202867.0
2021-12-28 11:40:00,49.21,49.23,49.18,49.18,247442.0,44.0485,44.0664,44.0217,44.0217,247442.0
2021-12-28 11:45:00,49.19,49.2,49.18,49.2,68828.0,44.0306,44.0396,44.0217,44.0396,68828.0
2021-12-28 11:50:00,49.2,49.23,49.19,49.23,131004.0,44.0396,44.0664,44.0306,44.0664,131004.0
2021-12-28 11:55:00,49.22,49.23,49.22,49.23,155737.0,44.0575,44.0664,44.0575,44.0664,155737.0
2021-12-28 12:00:00,49.22,49.23,49.19,49.22,119122.0,44.0575,44.0664,44.0306,44.0575,119122.0
2021-12-28 12:05:00,49.22,49.23,49.21,49.23,143812.0,44.0575,44.0664,44.0485,44.0664,143812.0
2021-12-28 12:10:00,49.23,49.25,49.22,49.24,113667.0,44.0664,44.0843,44.0575,44.0754,113667.0
2021-12-28 12:15:00,49.25,49.25,49.23,49.24,124771.0,44.0843,44.0843,44.0664,44.0754,124771.0
2021-12-28 12:20:00,49.23,49.26,49.23,49.26,208156.0,44.0664,44.0933,44.0664,44.0933,208156.0
2021-12-28 12:25:00,49.26,49.27,49.22,49.23,264062.0,44.0933,44.1022,44.0575,44.0664,264062.0
2021-12-28 12:30:00,49.23,49.24,49.18,49.19,145821.0,44.0664,44.0754,44.0217,44.0306,145821.0
2021-12-28 12:35:00,49.19,49.21,49.19,49.2,251053.0,44.0306,44.0485,44.0306,44.0396,251053.0
2021-12-28 12:40:00,49.2,49.2,49.18,49.2,66410.0,44.0396,44.0396,44.0217,44.0396,66410.0
2021-12-28 12:45:00,49.2,49.2,49.18,49.18,93969.0,44.0396,44.0396,44.0217,44.0217,93969.0
2021-12-28 12:50:00,49.19,49.21,49.18,49.19,67542.0,44.0306,44.0485,44.0217,44.0306,67542.0
2021-12-28 12:55:00,49.18,49.2,49.18,49.2,39805.0,44.0217,44.0396,44.0217,44.0396,39805.0
2021-12-28 13:00:00,49.2,49.22,49.18,49.21,70563.0,44.0396,44.0575,44.0217,44.0485,70563.0
2021-12-28 13:05:00,49.22,49.22,49.19,49.22,57840.0,44.0575,44.0575,44.0306,44.0575,57840.0
2021-12-28 13:10:00,49.22,49.23,49.2,49.23,144519.0,44.0575,44.0664,44.0396,44.0664,144519.0
2021-12-28 13:15:00,49.22,49.23,49.21,49.22,120442.0,44.0575,44.0664,44.0485,44.0575,120442.0
2021-12-28 13:20:00,49.22,49.23,49.19,49.21,108022.0,44.0575,44.0664,44.0306,44.0485,108022.0
2021-12-28 13:25:00,49.2,49.23,49.2,49.23,101211.0,44.0396,44.0664,44.0396,44.0664,101211.0
2021-12-28 13:30:00,49.23,49.23,49.21,49.22,181976.0,44.0664,44.0664,44.0485,44.0575,181976.0
2021-12-28 13:35:00,49.21,49.22,49.2,49.21,341361.0,44.0485,44.0575,44.0396,44.0485,341361.0
2021-12-28 13:40:00,49.21,49.22,49.19,49.21,102937.0,44.0485,44.0575,44.0306,44.0485,102937.0
2021-12-28 13:45:00,49.21,49.21,49.19,49.21,219848.0,44.0485,44.0485,44.0306,44.0485,219848.0
2021-12-28 13:50:00,49.21,49.21,49.19,49.21,296214.0,44.0485,44.0485,44.0306,44.0485,296214.0
2021-12-28 13:55:00,49.21,49.22,49.19,49.22,86237.0,44.0485,44.0575,44.0306,44.0575,86237.0
2021-12-28 14:00:00,49.22,49.22,49.18,49.19,166087.0,44.0575,44.0575,44.0217,44.0306,166087.0
2021-12-28 14:05:00,49.19,49.19,49.18,49.19,112538.0,44.0306,44.0306,44.0217,44.0306,112538.0
2021-12-28 14:10:00,49.19,49.2,49.18,49.2,237491.0,44.0306,44.0396,44.0217,44.0396,237491.0
2021-12-28 14:15:00,49.2,49.23,49.2,49.22,106518.0,44.0396,44.0664,44.0396,44.0575,106518.0
2021-12-28 14:20:00,49.21,49.23,49.2,49.21,86666.0,44.0485,44.0664,44.0396,44.0485,86666.0
2021-12-28 14:25:00,49.21,49.22,49.19,49.22,86662.0,44.0485,44.0575,44.0306,44.0575,86662.0
2021-12-28 14:30:00,49.21,49.23,49.21,49.22,376008.0,44.0485,44.0664,44.0485,44.0575,376008.0
2021-12-28 14:35:00,49.22,49.22,49.2,49.22,119774.0,44.0575,44.0575,44.0396,44.0575,119774.0
2021-12-28 14:40:00,49.22,49.22,49.21,49.21,402688.0,44.0575,44.0575,44.0485,44.0485,402688.0
2021-12-28 14:45:00,49.22,49.22,49.19,49.21,182084.0,44.0575,44.0575,44.0306,44.0485,182084.0
2021-12-28 14:50:00,49.2,49.22,49.19,49.22,204968.0,44.0396,44.0575,44.0306,44.0575,204968.0
2021-12-28 14:55:00,49.22,49.24,49.2,49.23,168599.0,44.0575,44.0754,44.0396,44.0664,168599.0
2021-12-28 15:00:00,49.23,49.24,49.2,49.21,96603.0,44.0664,44.0754,44.0396,44.0485,96603.0
2021-12-28 15:05:00,49.21,49.22,49.2,49.22,147513.0,44.0485,44.0575,44.0396,44.0575,147513.0
2021-12-28 15:10:00,49.22,49.25,49.21,49.24,217519.0,44.0575,44.0843,44.0485,44.0754,217519.0
2021-12-28 15:15:00,49.24,49.25,49.22,49.23,740247.0,44.0754,44.0843,44.0575,44.0664,740247.0
2021-12-28 15:20:00,49.23,49.24,49.22,49.23,58684.0,44.0664,44.0754,44.0575,44.0664,58684.0
2021-12-28 15:25:00,49.23,49.24,49.22,49.22,181336.0,44.0664,44.0754,44.0575,44.0575,181336.0
2021-12-28 15:30:00,49.23,49.24,49.21,49.23,307042.0,44.0664,44.0754,44.0485,44.0664,307042.0
2021-12-28 15:35:00,49.22,49.25,49.22,49.25,241172.0,44.0575,44.0843,44.0575,44.0843,241172.0
2021-12-28 15:40:00,49.25,49.26,49.23,49.26,332189.0,44.0843,44.0933,44.0664,44.0933,332189.0
2021-12-28 15:45:00,49.25,49.26,49.22,49.23,382938.0,44.0843,44.0933,44.0575,44.0664,382938.0
2021-12-28 15:50:00,49.22,49.23,49.18,49.19,560166.0,44.0575,44.0664,44.0217,44.0306,560166.0
2021-12-28 15:55:00,49.19,49.2,49.17,49.18,889825.0,44.0306,44.0396,44.0127,44.0217,889825.0
2021-12-29 09:30:00,49.08,49.12,49.02,49.07,792549.0,43.9322,43.968,43.8785,43.9232,792549.0
2021-12-29 09:35:00,49.07,49.1,48.99,49.01,227007.0,43.9232,43.9501,43.8516,43.8695,227007.0
2021-12-29 09:40:00,49.02,49.06,48.98,48.99,160090.0,43.8785,43.9143,43.8427,43.8516,160090.0
2021-12-29 09:45:00,48.99,49.01,48.94,48.97,178643.0,43.8516,43.8695,43.8069,43.8337,178643.0
2021-12-29 09:50:00,48.97,49.01,48.95,49.0,213601.0,43.8337,43.8695,43.8158,43.8606,213601.0
2021-12-29 09:55:00,48.99,48.99,48.93,48.94,165698.0,43.8516,43.8516,43.7979,43.8069,165698.0
2021-12-29 10:00:00,48.94,48.95,48.84,48.84,187979.0,43.8069,43.8158,43.7173,43.7173,187979.0
2021-12-29 10:05:00,48.84,48.88,48.83,48.87,347516.0,43.7173,43.7532,43.7084,43.7442,347516.0
2021-12-29 10:10:00,48.87,48.89,48.79,48.8,510838.0,43.7442,43.7621,43.6726,43.6815,510838.0
2021-12-29 10:15:00,48.8,48.82,48.75,48.8,138263.0,43.6815,43.6994,43.6368,43.6815,138263.0
2021-12-29 10:20:00,48.8,48.84,48.79,48.83,216141.0,43.6815,43.7173,43.6726,43.7084,216141.0
2021-12-29 10:25:00,48.83,48.85,48.82,48.83,230033.0,43.7084,43.7263,43.6994,43.7084,230033.0
2021-12-29 10:30:00,48.83,48.86,48.8,48.84,224352.0,43.7084,43.7353,43.6815,43.7173,224352.0
2021-12-29 10:35:00,48.84,48.85,48.81,48.83,85920.0,43.7173,43.7263,43.6905,43.7084,85920.0
2021-12-29 10:40:00,48.83,48.92,48.82,48.91,244848.0,43.7084,43.789,43.6994,43.78,244848.0
2021-12-29 10:45:00,48.91,48.94,48.9,48.92,129421.0,43.78,43.8069,43.7711,43.789,129421.0
2021-12-29 10:50:00,48.91,48.92,48.87,48.91,97443.0,43.78,43.789,43.7442,43.78,97443.0
2021-12-29 10:55:00,48.91,48.93,48.89,48.91,84812.0,43.78,43.7979,43.7621,43.78,84812.0
2021-12-29 11:00:00,48.91,48.96,48.9,48.95,157148.0,43.78,43.8248,43.7711,43.8158,157148.0
2021-12-29 11:05:00,48.95,48.97,48.94,48.96,96572.0,43.8158,43.8337,43.8069,43.8248,96572.0
2021-12-29 11:10:00,48.96,48.96,48.93,48.95,104762.0,43.8248,43.8248,43.7979,43.8158,104762.0
2021-12-29 11:15:00,48.95,48.96,48.93,48.96,90628.0,43.8158,43.8248,43.7979,43.8248,90628.0
2021-12-29 11:20:00,48.96,48.98,48.95,48.96,79779.0,43.8248,43.8427,43.8158,43.8248,79779.0
2021-12-29 11:25:00,48.96,48.96,48.93,48.94,166378.0,43.8248,43.8248,43.7979,43.8069,166378.0
2021-12-29 11:30:00,48.93,48.93,48.89,48.91,237010.0,43.7979,43.7979,43.7621,43.78,237010.0
2021-12-29 11:35:00,48.9,48.91,48.88,48.89,96428.0,43.7711,43.78,43.7532,43.7621,96428.0
2021-12-29 11:40:00,48.89,48.9,48.87,48.89,76720.0,43.7621,43.7711,43.7442,43.7621,76720.0
2021-12-29 11:45:00,48.9,48.9,48.87,48.88,71528.0,43.7711,43.7711,43.7442,43.7532,71528.0
2021-12-29 11:50:00,48.88,48.89,48.86,48.87,67116.0,43.7532,43.7621,43.7353,43.7442,67116.0
2021-12-29 11:55:00,48.87,48.88,48.85,48.86,138235.0,43.7442,43.7532,43.7263,43.7353,138235.0
2021-12-29 12:00:00,48.87,48.89,48.85,48.89,120859.0,43.7442,43.7621,43.7263,43.7621,120859.0
2021-12-29 12:05:00,48.89,48.9,48.86,48.87,105831.0,43.7621,43.7711,43.7353,43.7442,105831.0
2021-12-29 12:10:00,48.87,48.89,48.85,48.87,214217.0,43.7442,43.7621,43.7263,43.7442,214217.0
2021-12-29 12:15:00,48.87,48.87,48.85,48.86,148669.0,43.7442,43.7442,43.7263,43.7353,148669.0
2021-12-29 12:20:00,48.87,48.88,48.86,48.87,343256.0,43.7442,43.7532,43.7353,43.7442,343256.0
2021-12-29 12:25:00,48.87,48.88,48.86,48.87,111386.0,43.7442,43.7532,43.7353,43.7442,111386.0
2021-12-29 12:30:00,48.86,48.87,48.85,48.87,161674.0,43.7353,43.7442,43.7263,43.7442,161674.0
2021-12-29 12:35:00,48.87,48.91,48.86,48.9,112713.0,43.7442,43.78,43.7353,43.7711,112713.0
2021-12-29 12:40:00,48.9,48.9,48.88,48.89,45606.0,43.7711,43.7711,43.7532,43.7621,45606.0
2021-12-29 12:45:00,48.89,48.89,48.86,48.87,65101.0,43.7621,43.7621,43.7353,43.7442,65101.0
2021-12-29 12:50:00,48.87,48.88,48.87,48.88,69108.0,43.7442,43.7532,43.7442,43.7532,69108.0
2021-12-29 12:55:00,48.87,48.89,48.87,48.89,79246.0,43.7442,43.7621,43.7442,43.7621,79246.0
2021-12-29 13:00:00,48.89,48.9,48.88,48.9,126863.0,43.7621,43.7711,43.7532,43.7711,126863.0
2021-12-29 13:05:00,48.9,48.91,48.89,48.91,115297.0,43.7711,43.78,43.7621,43.78,115297.0
2021-12-29 13:10:00,48.91,48.91,48.9,48.91,133993.0,43.78,43.78,43.7711,43.78,133993.0
2021-12-29 13:15:00,48.91,48.92,48.9,48.91,83446.0,43.78,43.789,43.7711,43.78,83446.0
2021-12-29 13:20:00,48.91,48.92,48.9,48.91,140257.0,43.78,43.789,43.7711,43.78,140257.0
2021-12-29 13:25:00,48.91,48.93,48.91,48.93,127069.0,43.78,43.7979,43.78,43.7979,127069.0
2021-12-29 13:30:00,48.93,48.94,48.92,48.93,154014.0,43.7979,43.8069,43.789,43.7979,154014.0
2021-12-29 13:35:00,48.93,48.93,48.9,48.91,64062.0,43.7979,43.7979,43.7711,43.78,64062.0
2021-12-29 13:40:00,48.91,48.92,48.9,48.91,206605.0,43.78,43.789,43.7711,43.78,206605.0
2021-12-29 13:45:00,48.91,48.93,48.91,48.92,88363.0,43.78,43.7979,43.78,43.789,88363.0
2021-12-29 13:50:00,48.93,48.93,48.91,48.93,119861.0,43.7979,43.7979,43.78,43.7979,119861.0
2021-12-29 13:55:00,48.93,48.94,48.92,48.93,77477.0,43.7979,43.8069,43.789,43.7979,77477.0
2021-12-29 14:00:00,48.93,48.95,48.93,48.94,162179.0,43.7979,43.8158,43.7979,43.8069,162179.0
2021-12-29 14:05:00,48.94,48.95,48.93,48.95,278129.0,43.8069,43.8158,43.7979,43.8158,278129.0
2021-12-29 14:10:00,48.95,48.97,48.94,48.96,137998.0,43.8158,43.8337,43.8069,43.8248,137998.0
2021-12-29 14:15:00,48.97,48.97,48.95,48.95,136969.0,43.8337,43.8337,43.8158,43.8158,136969.0
2021-12-29 14:20:00,48.96,48.97,48.95,48.97,63899.0,43.8248,43.8337,43.8158,43.8337,63899.0
2021-12-29 14:25:00,48.96,48.99,48.96,48.98,110530.0,43.8248,43.8516,43.8248,43.8427,110530.0
2021-12-29 14:30:00,48.98,48.99,48.98,48.98,46936.0,43.8427,43.8516,43.8427,43.8427,46936.0
2021-12-29 14:35:00,48.99,48.99,48.98,48.98,90651.0,43.8516,43.8516,43.8427,43.8427,90651.0
2021-12-29 14:40:00,48.98,48.99,48.97,48.98,201147.0,43.8427,43.8516,43.8337,43.8427,201147.0
2021-12-29 14:45:00,48.98,48.99,48.97,48.98,135496.0,43.8427,43.8516,43.8337,43.8427,135496.0
2021-12-29 14:50:00,48.99,48.99,48.98,48.98,86034.0,43.8516,43.8516,43.8427,43.8427,86034.0
2021-12-29 14:55:00,48.98,48.99,48.97,48.98,124837.0,43.8427,43.8516,43.8337,43.8427,124837.0
2021-12-29 15:00:00,48.98,48.99,48.96,48.97,124125.0,43.8427,43.8516,43.8248,43.8337,124125.0
2021-12-29 15:05:00,48.97,48.98,48.96,48.97,139100.0,43.8337,43.8427,43.8248,43.8337,139100.0
2021-12-29 15:10:00,48.98,48.98,48.96,48.97,148450.0,43.8427,43.8427,43.8248,43.8337,148450.0
2021-12-29 15:15:00,48.97,48.97,48.96,48.97,139968.0,43.8337,43.8337,43.8248,43.8337,139968.0
2021-12-29 15:20:00,48.97,48.97,48.94,48.95,174095.0,43.8337,43.8337,43.8069,43.8158,174095.0
2021-12-29 15:25:00,48.95,48.95,48.93,48.95,195223.0,43.8158,43.8158,43.7979,43.8158,195223.0
2021-12-29 15:30:00,48.95,48.96,48.94,48.95,280162.0,43.8158,43.8248,43.8069,43.8158,280162.0
2021-12-29 15:35:00,48.96,48.96,48.93,48.93,210959.0,43.8248,43.8248,43.7979,43.7979,210959.0
2021-12-29 15:40:00,48.94,48.95,48.93,48.94,203687.0,43.8069,43.8158,43.7979,43.8069,203687.0
2021-12-29 15:45:00,48.94,48.98,48.94,48.97,278267.0,43.8069,43.8427,43.8069,43.8337,278267.0
2021-12-29 15:50:00,48.97,48.97,48.94,48.95,545904.0,43.8337,43.8337,43.8069,43.8158,545904.0
2021-12-29 15:55:00,48.95,48.96,48.93,48.96,493581.0,43.8158,43.8248,43.7979,43.8248,493581.0
2021-12-30 09:30:00,48.98,49.22,48.98,49.22,374540.0,43.8427,44.0575,43.8427,44.0575,374540.0
2021-12-30 09:35:00,49.23,49.27,49.21,49.26,392783.0,44.0664,44.1022,44.0485,44.0933,392783.0
2021-12-30 09:40:00,49.26,49.31,49.23,49.28,177846.0,44.0933,44.1381,44.0664,44.1112,177846.0
2021-12-30 09:45:00,49.27,49.32,49.24,49.31,209048.0,44.1022,44.147,44.0754,44.1381,209048.0
2021-12-30 09:50:00,49.32,49.37,49.31,49.37,260504.0,44.147,44.1918,44.1381,44.1918,260504.0
2021-12-30 09:55:00,49.36,49.43,49.35,49.41,270987.0,44.1828,44.2455,44.1739,44.2276,270987.0
2021-12-30 10:00:00,49.42,49.48,49.42,49.45,302017.0,44.2365,44.2902,44.2365,44.2634,302017.0
2021-12-30 10:05:00,49.46,49.48,49.42,49.45,244588.0,44.2723,44.2902,44.2365,44.2634,244588.0
2021-12-30 10:10:00,49.45,49.46,49.42,49.44,239681.0,44.2634,44.2723,44.2365,44.2544,239681.0
2021-12-30 10:15:00,49.45,49.45,49.37,49.43,321780.0,44.2634,44.2634,44.1918,44.2455,321780.0
2021-12-30 10:20:00,49.43,49.43,49.38,49.41,206030.0,44.2455,44.2455,44.2007,44.2276,206030.0
2021-12-30 10:25:00,49.41,49.43,49.4,49.41,111980.0,44.2276,44.2455,44.2186,44.2276,111980.0
2021-12-30 10:30:00,49.41,49.48,49.41,49.48,162323.0,44.2276,44.2902,44.2276,44.2902,162323.0
2021-12-30 10:35:00,49.47,49.48,49.44,49.45,207081.0,44.2813,44.2902,44.2544,44.2634,207081.0
2021-12-30 10:40:00,49.45,49.47,49.42,49.43,128157.0,44.2634,44.2813,44.2365,44.2455,128157.0
2021-12-30 10:45:00,49.44,49.46,49.42,49.43,141239.0,44.2544,44.2723,44.2365,44.2455,141239.0
2021-12-30 10:50:00,49.42,49.47,49.42,49.46,110567.0,44.2365,44.2813,44.2365,44.2723,110567.0
2021-12-30 10:55:00,49.46,49.48,49.44,49.45,334448.0,44.2723,44.2902,44.2544,44.2634,334448.0
2021-12-30 11:00:00,49.45,49.47,49.41,49.47,123717.0,44.2634,44.2813,44.2276,44.2813,123717.0
2021-12-30 11:05:00,49.47,49.48,49.43,49.43,160547.0,44.2813,44.2902,44.2455,44.2455,160547.0
2021-12-30 11:10:00,49.44,49.46,49.43,49.45,329754.0,44.2544,44.2723,44.2455,44.2634,329754.0
2021-12-30 11:15:00,49.45,49.47,49.44,49.46,343989.0,44.2634,44.2813,44.2544,44.2723,343989.0
2021-12-30 11:20:00,49.46,49.47,49.44,49.45,80178.0,44.2723,44.2813,44.2544,44.2634,80178.0
2021-12-30 11:25:00,49.45,49.48,49.44,49.47,284914.0,44.2634,44.2902,44.2544,44.2813,284914.0
2021-12-30 11:30:00,49.47,49.49,49.46,49.48,120636.0,44.2813,44.2992,44.2723,44.2902,120636.0
2021-12-30 11:35:00,49.48,49.52,49.48,49.5,109886.0,44.2902,44.326,44.2902,44.3081,109886.0
2021-12-30 11:40:00,49.51,49.53,49.5,49.53,92479.0,44.3171,44.335,44.3081,44.335,92479.0
2021-12-30 11:45:00,49.53,49.57,49.52,49.57,91380.0,44.335,44.3708,44.326,44.3708,91380.0
2021-12-30 11:50:00,49.56,49.57,49.55,49.56,111611.0,44.3618,44.3708,44.3529,44.3618,111611.0
2021-12-30 11:55:00,49.57,49.57,49.55,49.55,108326.0,44.3708,44.3708,44.3529,44.3529,108326.0
2021-12-30 12:00:00,49.55,49.57,49.55,49.57,46296.0,44.3529,44.3708,44.3529,44.3708,46296.0
2021-12-30 12:05:00,49.57,49.58,49.54,49.55,145442.0,44.3708,44.3797,44.3439,44.3529,145442.0
2021-12-30 12:10:00,49.55,49.59,49.55,49.57,87118.0,44.3529,44.3887,44.3529,44.3708,87118.0
2021-12-30 12:15:00,49.58,49.6,49.57,49.59,644127.0,44.3797,44.3976,44.3708,44.3887,644127.0
2021-12-30 12:20:00,49.59,49.59,49.57,49.58,92901.0,44.3887,44.3887,44.3708,44.3797,92901.0
2021-12-30 12:25:00,49.58,49.59,49.56,49.58,125545.0,44.3797,44.3887,44.3618,44.3797,125545.0
2021-12-30 12:30:00,49.59,49.6,49.58,49.59,86491.0,44.3887,44.3976,44.3797,44.3887,86491.0
2021-12-30 12:35:00,49.59,49.6,49.58,49.59,345669.0,44.3887,44.3976,44.3797,44.3887,345669.0
2021-12-30 12:40:00,49.59,49.61,49.58,49.6,196227.0,44.3887,44.4066,44.3797,44.3976,196227.0
2021-12-30 12:45:00,49.59,49.61,49.58,49.6,104616.0,44.3887,44.4066,44.3797,44.3976,104616.0
2021-12-30 12:50:00,49.59,49.61,49.59,49.59,366557.0,44.3887,44.4066,44.3887,44.3887,366557.0
2021-12-30 12:55:00,49.59,49.6,49.58,49.59,106887.0,44.3887,44.3976,44.3797,44.3887,106887.0
2021-12-30 13:00:00,49.59,49.6,49.56,49.59,99619.0,44.3887,44.3976,44.3618,44.3887,99619.0
2021-12-30 13:05:00,49.59,49.61,49.58,49.6,48793.0,44.3887,44.4066,44.3797,44.3976,48793.0
2021-12-30 13:10:00,49.6,49.61,49.58,49.61,31543.0,44.3976,44.4066,44.3797,44.4066,31543.0
2021-12-30 13:15:00,49.6,49.62,49.59,49.59,96049.0,44.3976,44.4155,44.3887,44.3887,96049.0
2021-12-30 13:20:00,49.59,49.61,49.59,49.59,60251.0,44.3887,44.4066,44.3887,44.3887,60251.0
2021-12-30 13:25:00,49.59,49.62,49.59,49.62,98035.0,44.3887,44.4155,44.3887,44.4155,98035.0
2021-12-30 13:30:00,49.62,49.65,49.61,49.63,112560.0,44.4155,44.4424,44.4066,44.4245,112560.0
2021-12-30 13:35:00,49.64,49.65,49.62,49.65,219325.0,44.4334,44.4424,44.4155,44.4424,219325.0
2021-12-30 13:40:00,49.65,49.67,49.64,49.65,134900.0,44.4424,44.4603,44.4334,44.4424,134900.0
2021-12-30 13:45:00,49.65,49.65,49.61,49.63,76950.0,44.4424,44.4424,44.4066,44.4245,76950.0
2021-12-30 13:50:00,49.63,49.67,49.62,49.66,184872.0,44.4245,44.4603,44.4155,44.4513,184872.0
2021-12-30 13:55:00,49.67,49.67,49.65,49.66,78019.0,44.4603,44.4603,44.4424,44.4513,78019.0
2021-12-30 14:00:00,49.66,49.66,49.62,49.65,275915.0,44.4513,44.4513,44.4155,44.4424,275915.0
2021-12-30 14:05:00,49.65,49.65,49.62,49.65,136293.0,44.4424,44.4424,44.4155,44.4424,136293.0
2021-12-30 14:10:00,49.65,49.69,49.64,49.68,123370.0,44.4424,44.4782,44.4334,44.4692,123370.0
2021-12-30 14:15:00,49.69,49.71,49.68,49.71,104950.0,44.4782,44.4961,44.4692,44.4961,104950.0
2021-12-30 14:20:00,49.71,49.72,49.7,49.71,162342.0,44.4961,44.505,44.4871,44.4961,162342.0
2021-12-30 14:25:00,49.71,49.72,49.7,49.71,326849.0,44.4961,44.505,44.4871,44.4961,326849.0
2021-12-30 14:30:00,49.71,49.73,49.7,49.72,88747.0,44.4961,44.514,44.4871,44.505,88747.0
2021-12-30 14:35:00,49.72,49.72,49.69,49.71,128621.0,44.505,44.505,44.4782,44.4961,128621.0
2021-12-30 14:40:00,49.71,49.73,49.7,49.73,118420.0,44.4961,44.514,44.4871,44.514,118420.0
2021-12-30 14:45:00,49.73,49.73,49.71,49.72,137706.0,44.514,44.514,44.4961,44.505,137706.0
2021-12-30 14:50:00,49.72,49.73,49.71,49.73,170851.0,44.505,44.514,44.4961,44.514,170851.0
2021-12-30 14:55:00,49.72,49.74,49.71,49.73,165242.0,44.505,44.523,44.4961,44.514,165242.0
2021-12-30 15:00:00,49.73,49.74,49.69,49.71,134163.0,44.514,44.523,44.4782,44.4961,134163.0
2021-12-30 15:05:00,49.71,49.71,49.67,49.67,165639.0,44.4961,44.4961,44.4603,44.4603,165639.0
2021-12-30 15:10:00,49.68,49.68,49.64,49.66,553318.0,44.4692,44.4692,44.4334,44.4513,553318.0
2021-12-30 15:15:00,49.66,49.67,49.64,49.66,424521.0,44.4513,44.4603,44.4334,44.4513,424521.0
2021-12-30 15:20:00,49.66,49.68,49.66,49.67,134775.0,44.4513,44.4692,44.4513,44.4603,134775.0
2021-12-30 15:25:00,49.66,49.67,49.64,49.64,156178.0,44.4513,44.4603,44.4334,44.4334,156178.0
2021-12-30 15:30:00,49.65,49.67,49.64,49.66,137348.0,44.4424,44.4603,44.4334,44.4513,137348.0
2021-12-30 15:35:00,49.66,49.67,49.64,49.66,182872.0,44.4513,44.4603,44.4334,44.4513,182872.0
2021-12-30 15:40:00,49.66,49.66,49.63,49.64,264650.0,44.4513,44.4513,44.4245,44.4334,264650.0
2021-12-30 15:45:00,49.63,49.64,49.59,49.59,199343.0,44.4245,44.4334,44.3887,44.3887,199343.0
2021-12-30 15:50:00,49.59,49.62,49.56,49.6,636094.0,44.3887,44.4155,44.3618,44.3976,636094.0
2021-12-30 15:55:00,49.6,49.61,49.57,49.6,636309.0,44.3976,44.4066,44.3708,44.3976,636309.0
2021-12-31 09:30:00,49.55,49.89,49.51,49.89,515361.0,44.3529,44.6572,44.3171,44.6572,515361.0
2021-12-31 09:35:00,49.89,49.89,49.63,49.7,433576.0,44.6572,44.6572,44.4245,44.4871,433576.0
2021-12-31 09:40:00,49.69,49.71,49.51,49.51,346514.0,44.4782,44.4961,44.3171,44.3171,346514.0
2021-12-31 09:45:00,49.51,49.64,49.51,49.59,332606.0,44.3171,44.4334,44.3171,44.3887,332606.0
2021-12-31 09:50:00,49.58,49.74,49.56,49.72,278574.0,44.3797,44.523,44.3618,44.505,278574.0
2021-12-31 09:55:00,49.73,49.76,49.64,49.71,307008.0,44.514,44.5409,44.4334,44.4961,307008.0
2021-12-31 10:00:00,49.71,49.71,49.58,49.68,287693.0,44.4961,44.4961,44.3797,44.4692,287693.0
2021-12-31 10:05:00,49.69,49.77,49.68,49.75,226630.0,44.4782,44.5498,44.4692,44.5319,226630.0
2021-12-31 10:10:00,49.75,49.75,49.68,49.7,170014.0,44.5319,44.5319,44.4692,44.4871,170014.0
2021-12-31 10:15:00,49.69,49.7,49.65,49.66,181321.0,44.4782,44.4871,44.4424,44.4513,181321.0
2021-12-31 10:20:00,49.66,49.67,49.58,49.59,80950.0,44.4513,44.4603,44.3797,44.3887,80950.0
2021-12-31 10:25:00,49.58,49.64,49.58,49.64,112916.0,44.3797,44.4334,44.3797,44.4334,112916.0
2021-12-31 10:30:00,49.64,49.68,49.63,49.66,268960.0,44.4334,44.4692,44.4245,44.4513,268960.0
2021-12-31 10:35:00,49.65,49.66,49.58,49.64,186677.0,44.4424,44.4513,44.3797,44.4334,186677.0
2021-12-31 10:40:00,49.64,49.66,49.61,49.64,88421.0,44.4334,44.4513,44.4066,44.4334,88421.0
2021-12-31 10:45:00,49.63,49.65,49.6,49.61,222735.0,44.4245,44.4424,44.3976,44.4066,222735.0
2021-12-31 10:50:00,49.6,49.66,49.59,49.65,493585.0,44.3976,44.4513,44.3887,44.4424,493585.0
2021-12-31 10:55:00,49.66,49.7,49.64,49.69,320804.0,44.4513,44.4871,44.4334,44.4782,320804.0
2021-12-31 11:00:00,49.7,49.71,49.62,49.64,128757.0,44.4871,44.4961,44.4155,44.4334,128757.0
2021-12-31 11:05:00,49.64,49.67,49.6,49.66,104837.0,44.4334,44.4603,44.3976,44.4513,104837.0
2021-12-31 11:10:00,49.66,49.67,49.63,49.64,211953.0,44.4513,44.4603,44.4245,44.4334,211953.0
2021-12-31 11:15:00,49.64,49.69,49.62,49.67,204140.0,44.4334,44.4782,44.4155,44.4603,204140.0
2021-12-31 11:20:00,49.68,49.76,49.67,49.76,205091.0,44.4692,44.5409,44.4603,44.5409,205091.0
2021-12-31 11:25:00,49.76,49.8,49.75,49.78,76992.0,44.5409,44.5767,44.5319,44.5588,76992.0
2021-12-31 11:30:00,49.78,49.79,49.71,49.71,288109.0,44.5588,44.5677,44.4961,44.4961,288109.0
2021-12-31 11:35:00,49.72,49.72,49.69,49.71,309446.0,44.505,44.505,44.4782,44.4961,309446.0
2021-12-31 11:40:00,49.71,49.72,49.69,49.7,92900.0,44.4961,44.505,44.4782,44.4871,92900.0
2021-12-31 11:45:00,49.71,49.71,49.67,49.68,180699.0,44.4961,44.4961,44.4603,44.4692,180699.0
2021-12-31 11:50:00,49.68,49.68,49.64,49.65,87249.0,44.4692,44.4692,44.4334,44.4424,87249.0
2021-12-31 11:55:00,49.65,49.66,49.63,49.66,107769.0,44.4424,44.4513,44.4245,44.4513,107769.0
2021-12-31 12:00:00,49.66,49.68,49.64,49.68,111758.0,44.4513,44.4692,44.4334,44.4692,111758.0
2021-12-31 12:05:00,49.68,49.68,49.65,49.66,62762.0,44.4692,44.4692,44.4424,44.4513,62762.0
2021-12-31 12:10:00,49.66,49.69,49.65,49.67,52185.0,44.4513,44.4782,44.4424,44.4603,52185.0
2021-12-31 12:15:00,49.66,49.67,49.64,49.64,82092.0,44.4513,44.4603,44.4334,44.4334,82092.0
2021-12-31 12:20:00,49.64,49.65,49.62,49.65,91363.0,44.4334,44.4424,44.4155,44.4424,91363.0
2021-12-31 12:25:00,49.65,49.68,49.64,49.66,166939.0,44.4424,44.4692,44.4334,44.4513,166939.0
2021-12-31 12:30:00,49.67,49.67,49.64,49.65,60275.0,44.4603,44.4603,44.4334,44.4424,60275.0
2021-12-31 12:35:00,49.66,49.67,49.64,49.67,124301.0,44.4513,44.4603,44.4334,44.4603,124301.0
2021-12-31 12:40:00,49.67,49.68,49.66,49.67,76000.0,44.4603,44.4692,44.4513,44.4603,76000.0
2021-12-31 12:45:00,49.67,49.68,49.66,49.67,24791.0,44.4603,44.4692,44.4513,44.4603,24791.0
2021-12-31 12:50:00,49.68,49.69,49.67,49.69,65629.0,44.4692,44.4782,44.4603,44.4782,65629.0
2021-12-31 12:55:00,49.69,49.72,49.68,49.72,50777.0,44.4782,44.505,44.4692,44.505,50777.0
2021-12-31 13:00:00,49.72,49.73,49.71,49.72,157768.0,44.505,44.514,44.4961,44.505,157768.0
2021-12-31 13:05:00,49.72,49.74,49.72,49.72,89607.0,44.505,44.523,44.505,44.505,89607.0
2021-12-31 13:10:00,49.73,49.73,49.7,49.71,33495.0,44.514,44.514,44.4871,44.4961,33495.0
2021-12-31 13:15:00,49.72,49.72,49.69,49.71,60849.0,44.505,44.505,44.4782,44.4961,60849.0
2021-12-31 13:20:00,49.71,49.72,49.69,49.71,48076.0,44.4961,44.505,44.4782,44.4961,48076.0
2021-12-31 13:25:00,49.71,49.73,49.7,49.73,40131.0,44.4961,44.514,44.4871,44.514,40131.0
2021-12-31 13:30:00,49.72,49.75,49.72,49.75,186545.0,44.505,44.5319,44.505,44.5319,186545.0
2021-12-31 13:35:00,49.75,49.75,49.72,49.73,25159.0,44.5319,44.5319,44.505,44.514,25159.0
2021-12-31 13:40:00,49.73,49.73,49.71,49.73,130222.0,44.514,44.514,44.4961,44.514,130222.0
2021-12-31 13:45:00,49.73,49.75,49.72,49.75,57871.0,44.514,44.5319,44.505,44.5319,57871.0
2021-12-31 13:50:00,49.74,49.75,49.73,49.74,113428.0,44.523,44.5319,44.514,44.523,113428.0
2021-12-31 13:55:00,49.75,49.77,49.74,49.76,91176.0,44.5319,44.5498,44.523,44.5409,91176.0
2021-12-31 14:00:00,49.76,49.76,49.75,49.76,24513.0,44.5409,44.5409,44.5319,44.5409,24513.0
2021-12-31 14:05:00,49.76,49.76,49.72,49.73,124064.0,44.5409,44.5409,44.505,44.514,124064.0
2021-12-31 14:10:00,49.73,49.74,49.71,49.72,33437.0,44.514,44.523,44.4961,44.505,33437.0
2021-12-31 14:15:00,49.72,49.72,49.67,49.69,150736.0,44.505,44.505,44.4603,44.4782,150736.0
2021-12-31 14:20:00,49.7,49.71,49.68,49.7,729309.0,44.4871,44.4961,44.4692,44.4871,729309.0
2021-12-31 14:25:00,49.7,49.73,49.69,49.72,217178.0,44.4871,44.514,44.4782,44.505,217178.0
2021-12-31 14:30:00,49.73,49.73,49.69,49.7,66746.0,44.514,44.514,44.4782,44.4871,66746.0
2021-12-31 14:35:00,49.7,49.71,49.68,49.69,147418.0,44.4871,44.4961,44.4692,44.4782,147418.0
2021-12-31 14:40:00,49.68,49.71,49.68,49.68,100504.0,44.4692,44.4961,44.4692,44.4692,100504.0
2021-12-31 14:45:00,49.69,49.69,49.66,49.68,46671.0,44.4782,44.4782,44.4513,44.4692,46671.0
2021-12-31 14:50:00,49.68,49.69,49.65,49.66,182404.0,44.4692,44.4782,44.4424,44.4513,182404.0
2021-12-31 14:55:00,49.66,49.66,49.62,49.64,208927.0,44.4513,44.4513,44.4155,44.4334,208927.0
2021-12-31 15:00:00,49.64,49.67,49.64,49.66,71581.0,44.4334,44.4603,44.4334,44.4513,71581.0
2021-12-31 15:05:00,49.66,49.66,49.61,49.62,71809.0,44.4513,44.4513,44.4066,44.4155,71809.0
2021-12-31 15:10:00,49.61,49.62,49.58,49.59,59757.0,44.4066,44.4155,44.3797,44.3887,59757.0
2021-12-31 15:15:00,49.59,49.59,49.56,49.57,119176.0,44.3887,44.3887,44.3618,44.3708,119176.0
2021-12-31 15:20:00,49.57,49.58,49.56,49.58,120367.0,44.3708,44.3797,44.3618,44.3797,120367.0
2021-12-31 15:25:00,49.57,49.59,49.55,49.55,220615.0,44.3708,44.3887,44.3529,44.3529,220615.0
2021-12-31 15:30:00,49.55,49.6,49.55,49.59,270029.0,44.3529,44.3976,44.3529,44.3887,270029.0
2021-12-31 15:35:00,49.6,49.62,49.59,49.61,168721.0,44.3976,44.4155,44.3887,44.4066,168721.0
2021-12-31 15:40:00,49.61,49.62,49.6,49.61,178000.0,44.4066,44.4155,44.3976,44.4066,178000.0
2021-12-31 15:45:00,49.62,49.63,49.58,49.58,328378.0,44.4155,44.4245,44.3797,44.3797,328378.0
2021-12-31 15:50:00,49.58,49.58,49.48,49.48,354109.0,44.3797,44.3797,44.2902,44.2902,354109.0
2021-12-31 15:55:00,49.48,49.5,49.44,49.45,1253727.0,44.2902,44.3081,44.2544,44.2634,1253727.0
2022-01-03 09:30:00,49.67,49.68,49.52,49.59,602588.0,44.4603,44.4692,44.326,44.3887,602588.0
2022-01-03 09:35:00,49.59,49.59,49.5,49.54,262449.0,44.3887,44.3887,44.3081,44.3439,262449.0
2022-01-03 09:40:00,49.54,49.56,49.45,49.48,427724.0,44.3439,44.3618,44.2634,44.2902,427724.0
2022-01-03 09:45:00,49.48,49.5,49.41,49.43,331530.0,44.2902,44.3081,44.2276,44.2455,331530.0
2022-01-03 09:50:00,49.43,49.53,49.38,49.48,1826452.0,44.2455,44.335,44.2007,44.2902,1826452.0
2022-01-03 09:55:00,49.49,49.56,49.46,49.55,159044.0,44.2992,44.3618,44.2723,44.3529,159044.0
2022-01-03 10:00:00,49.55,49.73,49.54,49.72,268592.0,44.3529,44.514,44.3439,44.505,268592.0
2022-01-03 10:05:00,49.73,49.73,49.63,49.69,154807.0,44.514,44.514,44.4245,44.4782,154807.0
2022-01-03 10:10:00,49.7,49.74,49.64,49.72,388010.0,44.4871,44.523,44.4334,44.505,388010.0
2022-01-03 10:15:00,49.72,49.75,49.66,49.66,102847.0,44.505,44.5319,44.4513,44.4513,102847.0
2022-01-03 10:20:00,49.66,49.73,49.65,49.72,140517.0,44.4513,44.514,44.4424,44.505,140517.0
2022-01-03 10:25:00,49.72,49.75,49.67,49.69,234576.0,44.505,44.5319,44.4603,44.4782,234576.0
2022-01-03 10:30:00,49.7,49.74,49.65,49.7,247646.0,44.4871,44.523,44.4424,44.4871,247646.0
2022-01-03 10:35:00,49.7,49.72,49.67,49.69,125897.0,44.4871,44.505,44.4603,44.4782,125897.0
2022-01-03 10:40:00,49.69,49.72,49.67,49.71,92375.0,44.4782,44.505,44.4603,44.4961,92375.0
2022-01-03 10:45:00,49.71,49.75,49.68,49.7,173735.0,44.4961,44.5319,44.4692,44.4871,173735.0
2022-01-03 10:50:00,49.69,49.75,49.68,49.75,406284.0,44.4782,44.5319,44.4692,44.5319,406284.0
2022-01-03 10:55:00,49.75,49.77,49.74,49.75,100114.0,44.5319,44.5498,44.523,44.5319,100114.0
2022-01-03 11:00:00,49.76,49.81,49.75,49.8,102537.0,44.5409,44.5856,44.5319,44.5767,102537.0
2022-01-03 11:05:00,49.8,49.82,49.77,49.78,213148.0,44.5767,44.5946,44.5498,44.5588,213148.0
2022-01-03 11:10:00,49.78,49.78,49.72,49.73,320198.0,44.5588,44.5588,44.505,44.514,320198.0
2022-01-03 11:15:00,49.73,49.76,49.72,49.73,204791.0,44.514,44.5409,44.505,44.514,204791.0
2022-01-03 11:20:00,49.73,49.77,49.7,49.76,182433.0,44.514,44.5498,44.4871,44.5409,182433.0
2022-01-03 11:25:00,49.75,49.77,49.73,49.77,191765.0,44.5319,44.5498,44.514,44.5498,191765.0
2022-01-03 11:30:00,49.77,49.79,49.75,49.79,136827.0,44.5498,44.5677,44.5319,44.5677,136827.0
2022-01-03 11:35:00,49.79,49.79,49.74,49.75,179839.0,44.5677,44.5677,44.523,44.5319,179839.0
2022-01-03 11:40:00,49.75,49.8,49.74,49.8,78121.0,44.5319,44.5767,44.523,44.5767,78121.0
2022-01-03 11:45:00,49.79,49.85,49.78,49.84,122609.0,44.5677,44.6214,44.5588,44.6125,122609.0
2022-01-03 11:50:00,49.83,49.84,49.81,49.83,213650.0,44.6035,44.6125,44.5856,44.6035,213650.0
2022-01-03 11:55:00,49.83,49.84,49.81,49.81,103620.0,44.6035,44.6125,44.5856,44.5856,103620.0
2022-01-03 12:00:00,49.82,49.84,49.81,49.84,218861.0,44.5946,44.6125,44.5856,44.6125,218861.0
2022-01-03 12:05:00,49.84,49.85,49.82,49.84,43931.0,44.6125,44.6214,44.5946,44.6125,43931.0
2022-01-03 12:10:00,49.84,49.84,49.8,49.8,145744.0,44.6125,44.6125,44.5767,44.5767,145744.0
2022-01-03 12:15:00,49.8,49.81,49.78,49.79,45638.0,44.5767,44.5856,44.5588,44.5677,45638.0
2022-01-03 12:20:00,49.79,49.81,49.77,49.79,515644.0,44.5677,44.5856,44.5498,44.5677,515644.0
2022-01-03 12:25:00,49.79,49.81,49.78,49.8,115464.0,44.5677,44.5856,44.5588,44.5767,115464.0
2022-01-03 12:30:00,49.8,49.81,49.79,49.79,85407.0,44.5767,44.5856,44.5677,44.5677,85407.0
2022-01-03 12:35:00,49.8,49.8,49.79,49.79,27625.0,44.5767,44.5767,44.5677,44.5677,27625.0
2022-01-03 12:40:00,49.8,49.81,49.78,49.79,95445.0,44.5767,44.5856,44.5588,44.5677,95445.0
2022-01-03 12:45:00,49.8,49.82,49.8,49.81,47071.0,44.5767,44.5946,44.5767,44.5856,47071.0
2022-01-03 12:50:00,49.81,49.82,49.8,49.8,16911.0,44.5856,44.5946,44.5767,44.5767,16911.0
2022-01-03 12:55:00,49.81,49.81,49.78,49.79,66780.0,44.5856,44.5856,44.5588,44.5677,66780.0
2022-01-03 13:00:00,49.79,49.79,49.77,49.79,102872.0,44.5677,44.5677,44.5498,44.5677,102872.0
2022-01-03 13:05:00,49.79,49.79,49.76,49.76,130375.0,44.5677,44.5677,44.5409,44.5409,130375.0
2022-01-03 13:10:00,49.76,49.78,49.75,49.77,96772.0,44.5409,44.5588,44.5319,44.5498,96772.0
2022-01-03 13:15:00,49.77,49.8,49.77,49.79,60121.0,44.5498,44.5767,44.5498,44.5677,60121.0
2022-01-03 13:20:00,49.79,49.8,49.77,49.79,106429.0,44.5677,44.5767,44.5498,44.5677,106429.0
2022-01-03 13:25:00,49.79,49.8,49.78,49.8,53317.0,44.5677,44.5767,44.5588,44.5767,53317.0
2022-01-03 13:30:00,49.79,49.8,49.79,49.8,17352.0,44.5677,44.5767,44.5677,44.5767,17352.0
2022-01-03 13:35:00,49.79,49.81,49.79,49.8,83523.0,44.5677,44.5856,44.5677,44.5767,83523.0
2022-01-03 13:40:00,49.8,49.83,49.8,49.83,29902.0,44.5767,44.6035,44.5767,44.6035,29902.0
2022-01-03 13:45:00,49.83,49.83,49.8,49.81,33251.0,44.6035,44.6035,44.5767,44.5856,33251.0
2022-01-03 13:50:00,49.81,49.82,49.79,49.8,29464.0,44.5856,44.5946,44.5677,44.5767,29464.0
2022-01-03 13:55:00,49.8,49.81,49.79,49.8,50903.0,44.5767,44.5856,44.5677,44.5767,50903.0
2022-01-03 14:00:00,49.8,49.81,49.78,49.78,38483.0,44.5767,44.5856,44.5588,44.5588,38483.0
2022-01-03 14:05:00,49.78,49.81,49.77,49.8,403282.0,44.5588,44.5856,44.5498,44.5767,403282.0
2022-01-03 14:10:00,49.8,49.81,49.79,49.8,41129.0,44.5767,44.5856,44.5677,44.5767,41129.0
2022-01-03 14:15:00,49.8,49.82,49.8,49.8,42030.0,44.5767,44.5946,44.5767,44.5767,42030.0
2022-01-03 14:20:00,49.8,49.82,49.79,49.82,45798.0,44.5767,44.5946,44.5677,44.5946,45798.0
2022-01-03 14:25:00,49.82,49.82,49.8,49.82,90076.0,44.5946,44.5946,44.5767,44.5946,90076.0
2022-01-03 14:30:00,49.81,49.82,49.79,49.79,52257.0,44.5856,44.5946,44.5677,44.5677,52257.0
2022-01-03 14:35:00,49.8,49.81,49.79,49.8,73785.0,44.5767,44.5856,44.5677,44.5767,73785.0
2022-01-03 14:40:00,49.8,49.81,49.79,49.8,30073.0,44.5767,44.5856,44.5677,44.5767,30073.0
2022-01-03 14:45:00,49.8,49.83,49.79,49.81,74556.0,44.5767,44.6035,44.5677,44.5856,74556.0
2022-01-03 14:50:00,49.81,49.81,49.79,49.8,69411.0,44.5856,44.5856,44.5677,44.5767,69411.0
2022-01-03 14:55:00,49.8,49.81,49.79,49.8,200343.0,44.5767,44.5856,44.5677,44.5767,200343.0
2022-01-03 15:00:00,49.8,49.81,49.78,49.8,128619.0,44.5767,44.5856,44.5588,44.5767,128619.0
2022-01-03 15:05:00,49.8,49.83,49.79,49.82,78006.0,44.5767,44.6035,44.5677,44.5946,78006.0
2022-01-03 15:10:00,49.83,49.83,49.82,49.83,62865.0,44.6035,44.6035,44.5946,44.6035,62865.0
2022-01-03 15:15:00,49.83,49.83,49.8,49.82,108732.0,44.6035,44.6035,44.5767,44.5946,108732.0
2022-01-03 15:20:00,49.81,49.82,49.8,49.8,62236.0,44.5856,44.5946,44.5767,44.5767,62236.0
2022-01-03 15:25:00,49.8,49.83,49.8,49.81,57535.0,44.5767,44.6035,44.5767,44.5856,57535.0
2022-01-03 15:30:00,49.8,49.86,49.8,49.86,301378.0,44.5767,44.6304,44.5767,44.6304,301378.0
2022-01-03 15:35:00,49.86,49.86,49.83,49.84,130598.0,44.6304,44.6304,44.6035,44.6125,130598.0
2022-01-03 15:40:00,49.84,49.84,49.78,49.79,143433.0,44.6125,44.6125,44.5588,44.5677,143433.0
2022-01-03 15:45:00,49.8,49.81,49.78,49.81,146991.0,44.5767,44.5856,44.5588,44.5856,146991.0
2022-01-03 15:50:00,49.8,49.81,49.78,49.8,201493.0,44.5767,44.5856,44.5588,44.5767,201493.0
2022-01-03 15:55:00,49.8,49.82,49.78,49.82,287822.0,44.5767,44.5946,44.5588,44.5946,287822.0
2022-01-04 09:30:00,49.84,49.87,49.7,49.79,540862.0,44.6125,44.6393,44.4871,44.5677,540862.0
2022-01-04 09:35:00,49.78,49.83,49.75,49.81,349768.0,44.5588,44.6035,44.5319,44.5856,349768.0
2022-01-04 09:40:00,49.81,49.86,49.78,49.8,237026.0,44.5856,44.6304,44.5588,44.5767,237026.0
2022-01-04 09:45:00,49.79,49.88,49.78,49.86,341754.0,44.5677,44.6483,44.5588,44.6304,341754.0
2022-01-04 09:50:00,49.86,49.86,49.77,49.81,201575.0,44.6304,44.6304,44.5498,44.5856,201575.0
2022-01-04 09:55:00,49.81,49.83,49.79,49.8,127716.0,44.5856,44.6035,44.5677,44.5767,127716.0
2022-01-04 10:00:00,49.8,49.83,49.72,49.75,288608.0,44.5767,44.6035,44.505,44.5319,288608.0
2022-01-04 10:05:00,49.75,49.79,49.73,49.79,149341.0,44.5319,44.5677,44.514,44.5677,149341.0
2022-01-04 10:10:00,49.79,49.8,49.76,49.79,192350.0,44.5677,44.5767,44.5409,44.5677,192350.0
2022-01-04 10:15:00,49.79,49.81,49.75,49.77,65010.0,44.5677,44.5856,44.5319,44.5498,65010.0
2022-01-04 10:20:00,49.76,49.83,49.75,49.83,78429.0,44.5409,44.6035,44.5319,44.6035,78429.0
2022-01-04 10:25:00,49.83,49.84,49.78,49.83,275406.0,44.6035,44.6125,44.5588,44.6035,275406.0
2022-01-04 10:30:00,49.83,49.83,49.72,49.73,100430.0,44.6035,44.6035,44.505,44.514,100430.0
2022-01-04 10:35:00,49.73,49.74,49.69,49.69,131533.0,44.514,44.523,44.4782,44.4782,131533.0
2022-01-04 10:40:00,49.68,49.71,49.66,49.66,124847.0,44.4692,44.4961,44.4513,44.4513,124847.0
2022-01-04 10:45:00,49.66,49.75,49.66,49.75,103783.0,44.4513,44.5319,44.4513,44.5319,103783.0
2022-01-04 10:50:00,49.74,49.75,49.68,49.69,73366.0,44.523,44.5319,44.4692,44.4782,73366.0
2022-01-04 10:55:00,49.7,49.7,49.64,49.66,144615.0,44.4871,44.4871,44.4334,44.4513,144615.0
2022-01-04 11:00:00,49.65,49.66,49.56,49.59,158354.0,44.4424,44.4513,44.3618,44.3887,158354.0
2022-01-04 11:05:00,49.59,49.64,49.58,49.62,140958.0,44.3887,44.4334,44.3797,44.4155,140958.0
2022-01-04 11:10:00,49.63,49.66,49.61,49.64,137245.0,44.4245,44.4513,44.4066,44.4334,137245.0
2022-01-04 11:15:00,49.65,49.67,49.61,49.66,132043.0,44.4424,44.4603,44.4066,44.4513,132043.0
2022-01-04 11:20:00,49.66,49.67,49.58,49.59,65999.0,44.4513,44.4603,44.3797,44.3887,65999.0
2022-01-04 11:25:00,49.59,49.6,49.55,49.59,83599.0,44.3887,44.3976,44.3529,44.3887,83599.0
2022-01-04 11:30:00,49.59,49.61,49.58,49.6,86546.0,44.3887,44.4066,44.3797,44.3976,86546.0
2022-01-04 11:35:00,49.6,49.63,49.59,49.63,168175.0,44.3976,44.4245,44.3887,44.4245,168175.0
2022-01-04 11:40:00,49.63,49.65,49.62,49.65,126048.0,44.4245,44.4424,44.4155,44.4424,126048.0
2022-01-04 11:45:00,49.65,49.67,49.64,49.65,116988.0,44.4424,44.4603,44.4334,44.4424,116988.0
2022-01-04 11:50:00,49.65,49.68,49.65,49.66,73939.0,44.4424,44.4692,44.4424,44.4513,73939.0
2022-01-04 11:55:00,49.66,49.67,49.63,49.64,48625.0,44.4513,44.4603,44.4245,44.4334,48625.0
2022-01-04 12:00:00,49.64,49.64,49.6,49.6,118636.0,44.4334,44.4334,44.3976,44.3976,118636.0
2022-01-04 12:05:00,49.61,49.62,49.59,49.61,153877.0,44.4066,44.4155,44.3887,44.4066,153877.0
2022-01-04 12:10:00,49.61,49.65,49.58,49.65,35726.0,44.4066,44.4424,44.3797,44.4424,35726.0
2022-01-04 12:15:00,49.64,49.65,49.63,49.64,53256.0,44.4334,44.4424,44.4245,44.4334,53256.0
2022-01-04 12:20:00,49.64,49.64,49.61,49.62,59549.0,44.4334,44.4334,44.4066,44.4155,59549.0
2022-01-04 12:25:00,49.62,49.63,49.61,49.63,71008.0,44.4155,44.4245,44.4066,44.4245,71008.0
2022-01-04 12:30:00,49.63,49.63,49.6,49.61,68609.0,44.4245,44.4245,44.3976,44.4066,68609.0
2022-01-04 12:35:00,49.61,49.64,49.61,49.64,59057.0,44.4066,44.4334,44.4066,44.4334,59057.0
2022-01-04 12:40:00,49.64,49.64,49.62,49.63,28333.0,44.4334,44.4334,44.4155,44.4245,28333.0
2022-01-04 12:45:00,49.63,49.65,49.62,49.64,81219.0,44.4245,44.4424,44.4155,44.4334,81219.0
2022-01-04 12:50:00,49.64,49.64,49.61,49.63,37233.0,44.4334,44.4334,44.4066,44.4245,37233.0
2022-01-04 12:55:00,49.63,49.63,49.6,49.61,45627.0,44.4245,44.4245,44.3976,44.4066,45627.0
2022-01-04 13:00:00,49.61,49.62,49.59,49.61,61058.0,44.4066,44.4155,44.3887,44.4066,61058.0
2022-01-04 13:05:00,49.6,49.63,49.6,49.62,68790.0,44.3976,44.4245,44.3976,44.4155,68790.0
2022-01-04 13:10:00,49.61,49.63,49.61,49.62,82952.0,44.4066,44.4245,44.4066,44.4155,82952.0
2022-01-04 13:15:00,49.62,49.63,49.58,49.58,53388.0,44.4155,44.4245,44.3797,44.3797,53388.0
2022-01-04 13:20:00,49.59,49.6,49.57,49.59,54781.0,44.3887,44.3976,44.3708,44.3887,54781.0
2022-01-04 13:25:00,49.59,49.62,49.58,49.61,56560.0,44.3887,44.4155,44.3797,44.4066,56560.0
2022-01-04 13:30:00,49.6,49.6,49.55,49.57,76225.0,44.3976,44.3976,44.3529,44.3708,76225.0
2022-01-04 13:35:00,49.57,49.6,49.56,49.59,58702.0,44.3708,44.3976,44.3618,44.3887,58702.0
2022-01-04 13:40:00,49.59,49.59,49.57,49.58,29384.0,44.3887,44.3887,44.3708,44.3797,29384.0
2022-01-04 13:45:00,49.58,49.59,49.57,49.58,42598.0,44.3797,44.3887,44.3708,44.3797,42598.0
2022-01-04 13:50:00,49.58,49.58,49.54,49.55,71793.0,44.3797,44.3797,44.3439,44.3529,71793.0
2022-01-04 13:55:00,49.55,49.55,49.52,49.53,83392.0,44.3529,44.3529,44.326,44.335,83392.0
2022-01-04 14:00:00,49.54,49.55,49.52,49.55,106458.0,44.3439,44.3529,44.326,44.3529,106458.0
2022-01-04 14:05:00,49.54,49.56,49.53,49.54,92046.0,44.3439,44.3618,44.335,44.3439,92046.0
2022-01-04 14:10:00,49.54,49.56,49.52,49.55,60768.0,44.3439,44.3618,44.326,44.3529,60768.0
2022-01-04 14:15:00,49.56,49.58,49.54,49.58,49460.0,44.3618,44.3797,44.3439,44.3797,49460.0
2022-01-04 14:20:00,49.58,49.58,49.57,49.58,60493.0,44.3797,44.3797,44.3708,44.3797,60493.0
2022-01-04 14:25:00,49.58,49.58,49.56,49.57,55303.0,44.3797,44.3797,44.3618,44.3708,55303.0
2022-01-04 14:30:00,49.57,49.61,49.56,49.58,61265.0,44.3708,44.4066,44.3618,44.3797,61265.0
2022-01-04 14:35:00,49.59,49.6,49.58,49.59,51460.0,44.3887,44.3976,44.3797,44.3887,51460.0
2022-01-04 14:40:00,49.58,49.61,49.58,49.59,57285.0,44.3797,44.4066,44.3797,44.3887,57285.0
2022-01-04 14:45:00,49.59,49.6,49.57,49.58,153941.0,44.3887,44.3976,44.3708,44.3797,153941.0
2022-01-04 14:50:00,49.58,49.6,49.58,49.59,44825.0,44.3797,44.3976,44.3797,44.3887,44825.0
2022-01-04 14:55:00,49.59,49.64,49.58,49.64,84102.0,44.3887,44.4334,44.3797,44.4334,84102.0
2022-01-04 15:00:00,49.64,49.69,49.62,49.67,136113.0,44.4334,44.4782,44.4155,44.4603,136113.0
2022-01-04 15:05:00,49.67,49.67,49.62,49.63,100575.0,44.4603,44.4603,44.4155,44.4245,100575.0
2022-01-04 15:10:00,49.62,49.66,49.62,49.66,124817.0,44.4155,44.4513,44.4155,44.4513,124817.0
2022-01-04 15:15:00,49.66,49.67,49.65,49.66,88967.0,44.4513,44.4603,44.4424,44.4513,88967.0
2022-01-04 15:20:00,49.66,49.69,49.65,49.67,68492.0,44.4513,44.4782,44.4424,44.4603,68492.0
2022-01-04 15:25:00,49.67,49.69,49.66,49.68,62093.0,44.4603,44.4782,44.4513,44.4692,62093.0
2022-01-04 15:30:00,49.68,49.7,49.66,49.69,148226.0,44.4692,44.4871,44.4513,44.4782,148226.0
2022-01-04 15:35:00,49.69,49.69,49.65,49.68,60419.0,44.4782,44.4782,44.4424,44.4692,60419.0
2022-01-04 15:40:00,49.68,49.69,49.66,49.69,241313.0,44.4692,44.4782,44.4513,44.4782,241313.0
2022-01-04 15:45:00,49.69,49.69,49.65,49.66,87536.0,44.4782,44.4782,44.4424,44.4513,87536.0
2022-01-04 15:50:00,49.66,49.68,49.64,49.65,204502.0,44.4513,44.4692,44.4334,44.4424,204502.0
2022-01-04 15:55:00,49.65,49.65,49.6,49.6,224404.0,44.4424,44.4424,44.3976,44.3976,224404.0
2022-01-05 09:30:00,49.44,49.49,49.4,49.41,568718.0,44.2544,44.2992,44.2186,44.2276,568718.0
2022-01-05 09:35:00,49.4,49.57,49.38,49.53,508049.0,44.2186,44.3708,44.2007,44.335,508049.0
2022-01-05 09:40:00,49.53,49.65,49.5,49.63,462443.0,44.335,44.4424,44.3081,44.4245,462443.0
2022-01-05 09:45:00,49.63,49.68,49.61,49.66,455546.0,44.4245,44.4692,44.4066,44.4513,455546.0
2022-01-05 09:50:00,49.66,49.69,49.63,49.65,916405.0,44.4513,44.4782,44.4245,44.4424,916405.0
2022-01-05 09:55:00,49.65,49.69,49.62,49.69,462167.0,44.4424,44.4782,44.4155,44.4782,462167.0
2022-01-05 10:00:00,49.69,49.76,49.67,49.71,801786.0,44.4782,44.5409,44.4603,44.4961,801786.0
2022-01-05 10:05:00,49.71,49.71,49.65,49.67,196093.0,44.4961,44.4961,44.4424,44.4603,196093.0
2022-01-05 10:10:00,49.66,49.71,49.65,49.65,369923.0,44.4513,44.4961,44.4424,44.4424,369923.0
2022-01-05 10:15:00,49.65,49.66,49.59,49.59,184567.0,44.4424,44.4513,44.3887,44.3887,184567.0
2022-01-05 10:20:00,49.59,49.62,49.58,49.61,422607.0,44.3887,44.4155,44.3797,44.4066,422607.0
2022-01-05 10:25:00,49.61,49.64,49.6,49.6,156434.0,44.4066,44.4334,44.3976,44.3976,156434.0
2022-01-05 10:30:00,49.6,49.6,49.53,49.55,145409.0,44.3976,44.3976,44.335,44.3529,145409.0
2022-01-05 10:35:00,49.55,49.58,49.53,49.54,124955.0,44.3529,44.3797,44.335,44.3439,124955.0
2022-01-05 10:40:00,49.54,49.6,49.54,49.59,135420.0,44.3439,44.3976,44.3439,44.3887,135420.0
2022-01-05 10:45:00,49.59,49.61,49.55,49.57,124200.0,44.3887,44.4066,44.3529,44.3708,124200.0
2022-01-05 10:50:00,49.56,49.61,49.55,49.61,56369.0,44.3618,44.4066,44.3529,44.4066,56369.0
2022-01-05 10:55:00,49.61,49.62,49.58,49.59,33718.0,44.4066,44.4155,44.3797,44.3887,33718.0
2022-01-05 11:00:00,49.58,49.61,49.58,49.59,54900.0,44.3797,44.4066,44.3797,44.3887,54900.0
2022-01-05 11:05:00,49.59,49.61,49.58,49.6,67254.0,44.3887,44.4066,44.3797,44.3976,67254.0
2022-01-05 11:10:00,49.6,49.6,49.56,49.58,83089.0,44.3976,44.3976,44.3618,44.3797,83089.0
2022-01-05 11:15:00,49.58,49.58,49.52,49.53,61873.0,44.3797,44.3797,44.326,44.335,61873.0
2022-01-05 11:20:00,49.53,49.55,49.51,49.53,119234.0,44.335,44.3529,44.3171,44.335,119234.0
2022-01-05 11:25:00,49.53,49.54,49.5,49.51,90942.0,44.335,44.3439,44.3081,44.3171,90942.0
2022-01-05 11:30:00,49.51,49.52,49.48,49.48,51764.0,44.3171,44.326,44.2902,44.2902,51764.0
2022-01-05 11:35:00,49.48,49.5,49.48,49.49,141417.0,44.2902,44.3081,44.2902,44.2992,141417.0
2022-01-05 11:40:00,49.5,49.53,49.48,49.48,43095.0,44.3081,44.335,44.2902,44.2902,43095.0
2022-01-05 11:45:00,49.48,49.49,49.45,49.48,137861.0,44.2902,44.2992,44.2634,44.2902,137861.0
2022-01-05 11:50:00,49.48,49.49,49.46,49.48,137074.0,44.2902,44.2992,44.2723,44.2902,137074.0
2022-01-05 11:55:00,49.47,49.53,49.47,49.51,210086.0,44.2813,44.335,44.2813,44.3171,210086.0
2022-01-05 12:00:00,49.51,49.53,49.48,49.52,121774.0,44.3171,44.335,44.2902,44.326,121774.0
2022-01-05 12:05:00,49.52,49.55,49.51,49.54,123844.0,44.326,44.3529,44.3171,44.3439,123844.0
2022-01-05 12:10:00,49.54,49.56,49.53,49.55,74582.0,44.3439,44.3618,44.335,44.3529,74582.0
2022-01-05 12:15:00,49.55,49.57,49.54,49.56,96806.0,44.3529,44.3708,44.3439,44.3618,96806.0
2022-01-05 12:20:00,49.56,49.58,49.55,49.57,75040.0,44.3618,44.3797,44.3529,44.3708,75040.0
2022-01-05 12:25:00,49.57,49.58,49.56,49.57,113779.0,44.3708,44.3797,44.3618,44.3708,113779.0
2022-01-05 12:30:00,49.57,49.57,49.51,49.52,241218.0,44.3708,44.3708,44.3171,44.326,241218.0
2022-01-05 12:35:00,49.51,49.52,49.45,49.46,161041.0,44.3171,44.326,44.2634,44.2723,161041.0
2022-01-05 12:40:00,49.46,49.46,49.42,49.42,134433.0,44.2723,44.2723,44.2365,44.2365,134433.0
2022-01-05 12:45:00,49.41,49.43,49.4,49.41,106753.0,44.2276,44.2455,44.2186,44.2276,106753.0
2022-01-05 12:50:00,49.4,49.43,49.39,49.43,133013.0,44.2186,44.2455,44.2097,44.2455,133013.0
2022-01-05 12:55:00,49.42,49.43,49.4,49.4,180920.0,44.2365,44.2455,44.2186,44.2186,180920.0
2022-01-05 13:00:00,49.41,49.42,49.39,49.4,131522.0,44.2276,44.2365,44.2097,44.2186,131522.0
2022-01-05 13:05:00,49.4,49.41,49.35,49.37,82418.0,44.2186,44.2276,44.1739,44.1918,82418.0
2022-01-05 13:10:00,49.36,49.38,49.34,49.38,143088.0,44.1828,44.2007,44.1649,44.2007,143088.0
2022-01-05 13:15:00,49.38,49.41,49.37,49.39,39821.0,44.2007,44.2276,44.1918,44.2097,39821.0
2022-01-05 13:20:00,49.38,49.42,49.38,49.4,55727.0,44.2007,44.2365,44.2007,44.2186,55727.0
2022-01-05 13:25:00,49.4,49.41,49.38,49.39,57233.0,44.2186,44.2276,44.2007,44.2097,57233.0
2022-01-05 13:30:00,49.39,49.39,49.37,49.38,58682.0,44.2097,44.2097,44.1918,44.2007,58682.0
2022-01-05 13:35:00,49.39,49.4,49.38,49.39,36701.0,44.2097,44.2186,44.2007,44.2097,36701.0
2022-01-05 13:40:00,49.39,49.4,49.37,49.39,67910.0,44.2097,44.2186,44.1918,44.2097,67910.0
2022-01-05 13:45:00,49.39,49.39,49.37,49.39,26954.0,44.2097,44.2097,44.1918,44.2097,26954.0
2022-01-05 13:50:00,49.38,49.4,49.37,49.4,78280.0,44.2007,44.2186,44.1918,44.2186,78280.0
2022-01-05 13:55:00,49.4,49.41,49.38,49.39,52297.0,44.2186,44.2276,44.2007,44.2097,52297.0
2022-01-05 14:00:00,49.39,49.45,49.33,49.34,162266.0,44.2097,44.2634,44.156,44.1649,162266.0
2022-01-05 14:05:00,49.34,49.35,49.26,49.26,97592.0,44.1649,44.1739,44.0933,44.0933,97592.0
2022-01-05 14:10:00,49.26,49.27,49.17,49.19,109237.0,44.0933,44.1022,44.0127,44.0306,109237.0
2022-01-05 14:15:00,49.19,49.23,49.18,49.2,375377.0,44.0306,44.0664,44.0217,44.0396,375377.0
2022-01-05 14:20:00,49.2,49.21,49.15,49.18,166803.0,44.0396,44.0485,43.9948,44.0217,166803.0
2022-01-05 14:25:00,49.18,49.24,49.16,49.21,287096.0,44.0217,44.0754,44.0038,44.0485,287096.0
2022-01-05 14:30:00,49.21,49.24,49.13,49.14,116947.0,44.0485,44.0754,43.9769,43.9859,116947.0
2022-01-05 14:35:00,49.14,49.15,49.08,49.1,132865.0,43.9859,43.9948,43.9322,43.9501,132865.0
2022-01-05 14:40:00,49.1,49.11,49.03,49.04,117538.0,43.9501,43.959,43.8874,43.8964,117538.0
2022-01-05 14:45:00,49.04,49.07,49.01,49.07,105369.0,43.8964,43.9232,43.8695,43.9232,105369.0
2022-01-05 14:50:00,49.07,49.11,49.04,49.08,131585.0,43.9232,43.959,43.8964,43.9322,131585.0
2022-01-05 14:55:00,49.08,49.08,49.04,49.05,120081.0,43.9322,43.9322,43.8964,43.9053,120081.0
2022-01-05 15:00:00,49.05,49.05,48.98,48.99,624997.0,43.9053,43.9053,43.8427,43.8516,624997.0
2022-01-05 15:05:00,48.99,49.0,48.93,48.97,224973.0,43.8516,43.8606,43.7979,43.8337,224973.0
2022-01-05 15:10:00,48.97,49.02,48.94,49.0,142268.0,43.8337,43.8785,43.8069,43.8606,142268.0
2022-01-05 15:15:00,49.0,49.01,48.95,48.97,109520.0,43.8606,43.8695,43.8158,43.8337,109520.0
2022-01-05 15:20:00,48.97,48.99,48.94,48.98,143129.0,43.8337,43.8516,43.8069,43.8427,143129.0
2022-01-05 15:25:00,48.97,49.0,48.95,48.96,165118.0,43.8337,43.8606,43.8158,43.8248,165118.0
2022-01-05 15:30:00,48.95,48.98,48.93,48.94,289107.0,43.8158,43.8427,43.7979,43.8069,289107.0
2022-01-05 15:35:00,48.94,48.99,48.92,48.96,208672.0,43.8069,43.8516,43.789,43.8248,208672.0
2022-01-05 15:40:00,48.96,48.97,48.92,48.93,150281.0,43.8248,43.8337,43.789,43.7979,150281.0
2022-01-05 15:45:00,48.93,48.93,48.89,48.9,572295.0,43.7979,43.7979,43.7621,43.7711,572295.0
2022-01-05 15:50:00,48.89,48.91,48.86,48.88,634890.0,43.7621,43.78,43.7353,43.7532,634890.0
2022-01-05 15:55:00,48.88,48.89,48.85,48.87,1490813.0,43.7532,43.7621,43.7263,43.7442,1490813.0
2022-01-06 09:30:00,49.04,49.29,49.03,49.27,527973.0,43.8964,44.1202,43.8874,44.1022,527973.0
2022-01-06 09:35:00,49.28,49.33,49.18,49.24,282728.0,44.1112,44.156,44.0217,44.0754,282728.0
2022-01-06 09:40:00,49.24,49.3,49.19,49.24,494973.0,44.0754,44.1291,44.0306,44.0754,494973.0
2022-01-06 09:45:00,49.25,49.25,49.12,49.14,222918.0,44.0843,44.0843,43.968,43.9859,222918.0
2022-01-06 09:50:00,49.14,49.17,49.07,49.07,382325.0,43.9859,44.0127,43.9232,43.9232,382325.0
2022-01-06 09:55:00,49.07,49.11,49.0,49.04,185392.0,43.9232,43.959,43.8606,43.8964,185392.0
2022-01-06 10:00:00,49.05,49.1,48.96,48.96,255508.0,43.9053,43.9501,43.8248,43.8248,255508.0
2022-01-06 10:05:00,48.96,48.96,48.86,48.89,154657.0,43.8248,43.8248,43.7353,43.7621,154657.0
2022-01-06 10:10:00,48.89,48.92,48.84,48.89,216421.0,43.7621,43.789,43.7173,43.7621,216421.0
2022-01-06 10:15:00,48.91,49.0,48.9,48.94,259970.0,43.78,43.8606,43.7711,43.8069,259970.0
2022-01-06 10:20:00,48.93,49.04,48.91,49.03,434453.0,43.7979,43.8964,43.78,43.8874,434453.0
2022-01-06 10:25:00,49.04,49.11,49.03,49.06,207149.0,43.8964,43.959,43.8874,43.9143,207149.0
2022-01-06 10:30:00,49.06,49.15,49.06,49.14,286822.0,43.9143,43.9948,43.9143,43.9859,286822.0
2022-01-06 10:35:00,49.14,49.16,49.11,49.13,284239.0,43.9859,44.0038,43.959,43.9769,284239.0
2022-01-06 10:40:00,49.13,49.15,49.07,49.13,141837.0,43.9769,43.9948,43.9232,43.9769,141837.0
2022-01-06 10:45:00,49.12,49.22,49.12,49.22,468902.0,43.968,44.0575,43.968,44.0575,468902.0
2022-01-06 10:50:00,49.21,49.22,49.16,49.18,110273.0,44.0485,44.0575,44.0038,44.0217,110273.0
2022-01-06 10:55:00,49.18,49.24,49.16,49.17,270717.0,44.0217,44.0754,44.0038,44.0127,270717.0
2022-01-06 11:00:00,49.17,49.2,49.14,49.15,116817.0,44.0127,44.0396,43.9859,43.9948,116817.0
2022-01-06 11:05:00,49.15,49.23,49.14,49.22,73276.0,43.9948,44.0664,43.9859,44.0575,73276.0
2022-01-06 11:10:00,49.22,49.27,49.21,49.25,268047.0,44.0575,44.1022,44.0485,44.0843,268047.0
2022-01-06 11:15:00,49.25,49.31,49.25,49.28,327467.0,44.0843,44.1381,44.0843,44.1112,327467.0
2022-01-06 11:20:00,49.28,49.3,49.25,49.27,144692.0,44.1112,44.1291,44.0843,44.1022,144692.0
2022-01-06 11:25:00,49.26,49.27,49.17,49.21,184613.0,44.0933,44.1022,44.0127,44.0485,184613.0
2022-01-06 11:30:00,49.21,49.22,49.13,49.15,103357.0,44.0485,44.0575,43.9769,43.9948,103357.0
2022-01-06 11:35:00,49.16,49.22,49.14,49.19,106423.0,44.0038,44.0575,43.9859,44.0306,106423.0
2022-01-06 11:40:00,49.2,49.23,49.16,49.21,94701.0,44.0396,44.0664,44.0038,44.0485,94701.0
2022-01-06 11:45:00,49.21,49.24,49.19,49.23,149233.0,44.0485,44.0754,44.0306,44.0664,149233.0
2022-01-06 11:50:00,49.23,49.26,49.21,49.26,76104.0,44.0664,44.0933,44.0485,44.0933,76104.0
2022-01-06 11:55:00,49.26,49.27,49.23,49.24,65476.0,44.0933,44.1022,44.0664,44.0754,65476.0
2022-01-06 12:00:00,49.25,49.26,49.23,49.23,128938.0,44.0843,44.0933,44.0664,44.0664,128938.0
2022-01-06 12:05:00,49.23,49.29,49.21,49.28,152785.0,44.0664,44.1202,44.0485,44.1112,152785.0
2022-01-06 12:10:00,49.28,49.28,49.24,49.25,103456.0,44.1112,44.1112,44.0754,44.0843,103456.0
2022-01-06 12:15:00,49.25,49.28,49.22,49.26,247441.0,44.0843,44.1112,44.0575,44.0933,247441.0
2022-01-06 12:20:00,49.26,49.29,49.25,49.25,51607.0,44.0933,44.1202,44.0843,44.0843,51607.0
2022-01-06 12:25:00,49.25,49.3,49.25,49.3,176314.0,44.0843,44.1291,44.0843,44.1291,176314.0
2022-01-06 12:30:00,49.3,49.3,49.26,49.29,141020.0,44.1291,44.1291,44.0933,44.1202,141020.0
2022-01-06 12:35:00,49.29,49.33,49.28,49.3,251243.0,44.1202,44.156,44.1112,44.1291,251243.0
2022-01-06 12:40:00,49.31,49.36,49.3,49.35,144862.0,44.1381,44.1828,44.1291,44.1739,144862.0
2022-01-06 12:45:00,49.35,49.36,49.31,49.34,73742.0,44.1739,44.1828,44.1381,44.1649,73742.0
2022-01-06 12:50:00,49.34,49.34,49.31,49.33,56570.0,44.1649,44.1649,44.1381,44.156,56570.0
2022-01-06 12:55:00,49.33,49.33,49.28,49.28,43863.0,44.156,44.156,44.1112,44.1112,43863.0
2022-01-06 13:00:00,49.29,49.31,49.25,49.3,51841.0,44.1202,44.1381,44.0843,44.1291,51841.0
2022-01-06 13:05:00,49.3,49.31,49.24,49.28,77392.0,44.1291,44.1381,44.0754,44.1112,77392.0
2022-01-06 13:10:00,49.28,49.29,49.26,49.27,65401.0,44.1112,44.1202,44.0933,44.1022,65401.0
2022-01-06 13:15:00,49.27,49.27,49.23,49.25,115877.0,44.1022,44.1022,44.0664,44.0843,115877.0
2022-01-06 13:20:00,49.25,49.25,49.22,49.23,68869.0,44.0843,44.0843,44.0575,44.0664,68869.0
2022-01-06 13:25:00,49.23,49.23,49.2,49.21,116991.0,44.0664,44.0664,44.0396,44.0485,116991.0
2022-01-06 13:30:00,49.21,49.22,49.17,49.19,67132.0,44.0485,44.0575,44.0127,44.0306,67132.0
2022-01-06 13:35:00,49.19,49.23,49.18,49.19,81085.0,44.0306,44.0664,44.0217,44.0306,81085.0
2022-01-06 13:40:00,49.19,49.21,49.17,49.2,58382.0,44.0306,44.0485,44.0127,44.0396,58382.0
2022-01-06 13:45:00,49.19,49.24,49.18,49.22,123780.0,44.0306,44.0754,44.0217,44.0575,123780.0
2022-01-06 13:50:00,49.22,49.23,49.2,49.23,86575.0,44.0575,44.0664,44.0396,44.0664,86575.0
2022-01-06 13:55:00,49.23,49.24,49.21,49.23,71406.0,44.0664,44.0754,44.0485,44.0664,71406.0
2022-01-06 14:00:00,49.24,49.24,49.19,49.19,193813.0,44.0754,44.0754,44.0306,44.0306,193813.0
2022-01-06 14:05:00,49.19,49.22,49.17,49.21,84723.0,44.0306,44.0575,44.0127,44.0485,84723.0
2022-01-06 14:10:00,49.21,49.24,49.17,49.18,181078.0,44.0485,44.0754,44.0127,44.0217,181078.0
2022-01-06 14:15:00,49.18,49.22,49.18,49.2,87512.0,44.0217,44.0575,44.0217,44.0396,87512.0
2022-01-06 14:20:00,49.2,49.22,49.17,49.18,48497.0,44.0396,44.0575,44.0127,44.0217,48497.0
2022-01-06 14:25:00,49.19,49.21,49.18,49.2,54074.0,44.0306,44.0485,44.0217,44.0396,54074.0
2022-01-06 14:30:00,49.2,49.22,49.17,49.19,81337.0,44.0396,44.0575,44.0127,44.0306,81337.0
2022-01-06 14:35:00,49.19,49.21,49.17,49.2,320262.0,44.0306,44.0485,44.0127,44.0396,320262.0
2022-01-06 14:40:00,49.2,49.22,49.18,49.19,84293.0,44.0396,44.0575,44.0217,44.0306,84293.0
2022-01-06 14:45:00,49.19,49.23,49.19,49.22,84019.0,44.0306,44.0664,44.0306,44.0575,84019.0
2022-01-06 14:50:00,49.21,49.23,49.2,49.22,250739.0,44.0485,44.0664,44.0396,44.0575,250739.0
2022-01-06 14:55:00,49.22,49.22,49.18,49.19,200089.0,44.0575,44.0575,44.0217,44.0306,200089.0
2022-01-06 15:00:00,49.19,49.24,49.19,49.23,116705.0,44.0306,44.0754,44.0306,44.0664,116705.0
2022-01-06 15:05:00,49.23,49.24,49.19,49.2,164207.0,44.0664,44.0754,44.0306,44.0396,164207.0
2022-01-06 15:10:00,49.2,49.21,49.17,49.18,259209.0,44.0396,44.0485,44.0127,44.0217,259209.0
2022-01-06 15:15:00,49.18,49.19,49.15,49.16,291934.0,44.0217,44.0306,43.9948,44.0038,291934.0
2022-01-06 15:20:00,49.16,49.18,49.13,49.15,74764.0,44.0038,44.0217,43.9769,43.9948,74764.0
2022-01-06 15:25:00,49.14,49.18,49.13,49.17,116766.0,43.9859,44.0217,43.9769,44.0127,116766.0
2022-01-06 15:30:00,49.18,49.2,49.14,49.15,247547.0,44.0217,44.0396,43.9859,43.9948,247547.0
2022-01-06 15:35:00,49.15,49.16,49.11,49.12,435787.0,43.9948,44.0038,43.959,43.968,435787.0
2022-01-06 15:40:00,49.13,49.13,49.09,49.11,251832.0,43.9769,43.9769,43.9411,43.959,251832.0
2022-01-06 15:45:00,49.12,49.13,49.1,49.1,357077.0,43.968,43.9769,43.9501,43.9501,357077.0
2022-01-06 15:50:00,49.1,49.12,49.09,49.09,283486.0,43.9501,43.968,43.9411,43.9411,283486.0
2022-01-06 15:55:00,49.1,49.15,49.07,49.14,500102.0,43.9501,43.9948,43.9232,43.9859,500102.0
2022-01-07 09:30:00,49.26,49.31,49.14,49.15,548979.0,44.0933,44.1381,43.9859,43.9948,548979.0
2022-01-07 09:35:00,49.15,49.35,49.14,49.35,418883.0,43.9948,44.1739,43.9859,44.1739,418883.0
2022-01-07 09:40:00,49.35,49.45,49.29,49.44,288795.0,44.1739,44.2634,44.1202,44.2544,288795.0
2022-01-07 09:45:00,49.44,49.49,49.36,49.43,116799.0,44.2544,44.2992,44.1828,44.2455,116799.0
2022-01-07 09:50:00,49.43,49.48,49.41,49.45,133950.0,44.2455,44.2902,44.2276,44.2634,133950.0
2022-01-07 09:55:00,49.46,49.51,49.44,49.47,125773.0,44.2723,44.3171,44.2544,44.2813,125773.0
2022-01-07 10:00:00,49.47,49.48,49.38,49.38,244724.0,44.2813,44.2902,44.2007,44.2007,244724.0
2022-01-07 10:05:00,49.38,49.43,49.37,49.39,71695.0,44.2007,44.2455,44.1918,44.2097,71695.0
2022-01-07 10:10:00,49.38,49.44,49.37,49.4,78439.0,44.2007,44.2544,44.1918,44.2186,78439.0
2022-01-07 10:15:00,49.4,49.42,49.36,49.37,214779.0,44.2186,44.2365,44.1828,44.1918,214779.0
2022-01-07 10:20:00,49.38,49.38,49.3,49.34,173311.0,44.2007,44.2007,44.1291,44.1649,173311.0
2022-01-07 10:25:00,49.33,49.38,49.31,49.33,92402.0,44.156,44.2007,44.1381,44.156,92402.0
2022-01-07 10:30:00,49.32,49.36,49.3,49.3,85642.0,44.147,44.1828,44.1291,44.1291,85642.0
2022-01-07 10:35:00,49.3,49.31,49.2,49.2,117635.0,44.1291,44.1381,44.0396,44.0396,117635.0
2022-01-07 10:40:00,49.21,49.25,49.18,49.19,70688.0,44.0485,44.0843,44.0217,44.0306,70688.0
2022-01-07 10:45:00,49.19,49.2,49.11,49.12,173436.0,44.0306,44.0396,43.959,43.968,173436.0
2022-01-07 10:50:00,49.12,49.13,49.05,49.1,130581.0,43.968,43.9769,43.9053,43.9501,130581.0
2022-01-07 10:55:00,49.1,49.16,49.09,49.14,90905.0,43.9501,44.0038,43.9411,43.9859,90905.0
2022-01-07 11:00:00,49.14,49.18,49.11,49.15,82253.0,43.9859,44.0217,43.959,43.9948,82253.0
2022-01-07 11:05:00,49.14,49.18,49.11,49.15,131783.0,43.9859,44.0217,43.959,43.9948,131783.0
2022-01-07 11:10:00,49.16,49.19,49.12,49.17,125429.0,44.0038,44.0306,43.968,44.0127,125429.0
2022-01-07 11:15:00,49.17,49.19,49.12,49.15,134243.0,44.0127,44.0306,43.968,43.9948,134243.0
2022-01-07 11:20:00,49.15,49.24,49.14,49.23,216736.0,43.9948,44.0754,43.9859,44.0664,216736.0
2022-01-07 11:25:00,49.23,49.29,49.21,49.29,138997.0,44.0664,44.1202,44.0485,44.1202,138997.0
2022-01-07 11:30:00,49.29,49.34,49.27,49.34,241874.0,44.1202,44.1649,44.1022,44.1649,241874.0
2022-01-07 11:35:00,49.34,49.35,49.31,49.32,143626.0,44.1649,44.1739,44.1381,44.147,143626.0
2022-01-07 11:40:00,49.32,49.35,49.31,49.34,138679.0,44.147,44.1739,44.1381,44.1649,138679.0
2022-01-07 11:45:00,49.34,49.38,49.33,49.38,53364.0,44.1649,44.2007,44.156,44.2007,53364.0
2022-01-07 11:50:00,49.39,49.39,49.34,49.39,127790.0,44.2097,44.2097,44.1649,44.2097,127790.0
2022-01-07 11:55:00,49.39,49.4,49.37,49.39,121227.0,44.2097,44.2186,44.1918,44.2097,121227.0
2022-01-07 12:00:00,49.39,49.4,49.33,49.34,129993.0,44.2097,44.2186,44.156,44.1649,129993.0
2022-01-07 12:05:00,49.34,49.39,49.33,49.36,67324.0,44.1649,44.2097,44.156,44.1828,67324.0
2022-01-07 12:10:00,49.36,49.38,49.35,49.37,52651.0,44.1828,44.2007,44.1739,44.1918,52651.0
2022-01-07 12:15:00,49.37,49.4,49.34,49.34,63913.0,44.1918,44.2186,44.1649,44.1649,63913.0
2022-01-07 12:20:00,49.34,49.35,49.31,49.34,110142.0,44.1649,44.1739,44.1381,44.1649,110142.0
2022-01-07 12:25:00,49.33,49.38,49.32,49.36,136515.0,44.156,44.2007,44.147,44.1828,136515.0
2022-01-07 12:30:00,49.36,49.36,49.33,49.34,258447.0,44.1828,44.1828,44.156,44.1649,258447.0
2022-01-07 12:35:00,49.34,49.35,49.31,49.33,72032.0,44.1649,44.1739,44.1381,44.156,72032.0
2022-01-07 12:40:00,49.33,49.36,49.33,49.34,92431.0,44.156,44.1828,44.156,44.1649,92431.0
2022-01-07 12:45:00,49.34,49.37,49.33,49.34,100672.0,44.1649,44.1918,44.156,44.1649,100672.0
2022-01-07 12:50:00,49.33,49.36,49.32,49.35,90104.0,44.156,44.1828,44.147,44.1739,90104.0
2022-01-07 12:55:00,49.36,49.36,49.34,49.36,124669.0,44.1828,44.1828,44.1649,44.1828,124669.0
2022-01-07 13:00:00,49.36,49.36,49.32,49.34,177597.0,44.1828,44.1828,44.147,44.1649,177597.0
2022-01-07 13:05:00,49.34,49.36,49.33,49.36,105232.0,44.1649,44.1828,44.156,44.1828,105232.0
2022-01-07 13:10:00,49.35,49.36,49.34,49.35,40524.0,44.1739,44.1828,44.1649,44.1739,40524.0
2022-01-07 13:15:00,49.34,49.36,49.32,49.34,56040.0,44.1649,44.1828,44.147,44.1649,56040.0
2022-01-07 13:20:00,49.34,49.36,49.32,49.33,65513.0,44.1649,44.1828,44.147,44.156,65513.0
2022-01-07 13:25:00,49.33,49.33,49.29,49.3,65674.0,44.156,44.156,44.1202,44.1291,65674.0
2022-01-07 13:30:00,49.3,49.36,49.3,49.36,72426.0,44.1291,44.1828,44.1291,44.1828,72426.0
2022-01-07 13:35:00,49.36,49.37,49.34,49.34,34300.0,44.1828,44.1918,44.1649,44.1649,34300.0
2022-01-07 13:40:00,49.35,49.38,49.34,49.36,204187.0,44.1739,44.2007,44.1649,44.1828,204187.0
2022-01-07 13:45:00,49.35,49.37,49.34,49.36,75298.0,44.1739,44.1918,44.1649,44.1828,75298.0
2022-01-07 13:50:00,49.35,49.35,49.31,49.32,119491.0,44.1739,44.1739,44.1381,44.147,119491.0
2022-01-07 13:55:00,49.32,49.35,49.32,49.34,115816.0,44.147,44.1739,44.147,44.1649,115816.0
2022-01-07 14:00:00,49.34,49.35,49.31,49.33,119982.0,44.1649,44.1739,44.1381,44.156,119982.0
2022-01-07 14:05:00,49.33,49.33,49.29,49.3,81032.0,44.156,44.156,44.1202,44.1291,81032.0
2022-01-07 14:10:00,49.31,49.33,49.3,49.3,50896.0,44.1381,44.156,44.1291,44.1291,50896.0
2022-01-07 14:15:00,49.3,49.31,49.27,49.28,135947.0,44.1291,44.1381,44.1022,44.1112,135947.0
2022-01-07 14:20:00,49.28,49.3,49.26,49.29,65953.0,44.1112,44.1291,44.0933,44.1202,65953.0
2022-01-07 14:25:00,49.29,49.34,49.28,49.33,97294.0,44.1202,44.1649,44.1112,44.156,97294.0
2022-01-07 14:30:00,49.33,49.35,49.32,49.34,99268.0,44.156,44.1739,44.147,44.1649,99268.0
2022-01-07 14:35:00,49.34,49.36,49.33,49.36,81057.0,44.1649,44.1828,44.156,44.1828,81057.0
2022-01-07 14:40:00,49.36,49.37,49.34,49.37,95022.0,44.1828,44.1918,44.1649,44.1918,95022.0
2022-01-07 14:45:00,49.36,49.39,49.36,49.37,144390.0,44.1828,44.2097,44.1828,44.1918,144390.0
2022-01-07 14:50:00,49.37,49.39,49.36,49.39,185079.0,44.1918,44.2097,44.1828,44.2097,185079.0
2022-01-07 14:55:00,49.39,49.41,49.38,49.39,83714.0,44.2097,44.2276,44.2007,44.2097,83714.0
2022-01-07 15:00:00,49.39,49.41,49.38,49.4,124341.0,44.2097,44.2276,44.2007,44.2186,124341.0
2022-01-07 15:05:00,49.4,49.43,49.4,49.41,109021.0,44.2186,44.2455,44.2186,44.2276,109021.0
2022-01-07 15:10:00,49.41,49.42,49.37,49.38,108192.0,44.2276,44.2365,44.1918,44.2007,108192.0
2022-01-07 15:15:00,49.38,49.4,49.37,49.4,91992.0,44.2007,44.2186,44.1918,44.2186,91992.0
2022-01-07 15:20:00,49.4,49.41,49.38,49.39,24672.0,44.2186,44.2276,44.2007,44.2097,24672.0
2022-01-07 15:25:00,49.39,49.4,49.37,49.4,124772.0,44.2097,44.2186,44.1918,44.2186,124772.0
2022-01-07 15:30:00,49.4,49.44,49.39,49.41,80387.0,44.2186,44.2544,44.2097,44.2276,80387.0
2022-01-07 15:35:00,49.41,49.41,49.39,49.41,120452.0,44.2276,44.2276,44.2097,44.2276,120452.0
2022-01-07 15:40:00,49.4,49.41,49.39,49.41,55808.0,44.2186,44.2276,44.2097,44.2276,55808.0
2022-01-07 15:45:00,49.4,49.42,49.39,49.41,122362.0,44.2186,44.2365,44.2097,44.2276,122362.0
2022-01-07 15:50:00,49.41,49.42,49.38,49.38,246215.0,44.2276,44.2365,44.2007,44.2007,246215.0
2022-01-07 15:55:00,49.39,49.41,49.38,49.41,289671.0,44.2097,44.2276,44.2007,44.2276,289671.0
2022-01-10 09:30:00,49.55,49.69,49.39,49.41,356310.0,44.3529,44.4782,44.2097,44.2276,356310.0
2022-01-10 09:35:00,49.41,49.49,49.39,49.48,403469.0,44.2276,44.2992,44.2097,44.2902,403469.0
2022-01-10 09:40:00,49.47,49.53,49.42,49.49,206251.0,44.2813,44.335,44.2365,44.2992,206251.0
2022-01-10 09:45:00,49.49,49.49,49.39,49.43,306667.0,44.2992,44.2992,44.2097,44.2455,306667.0
2022-01-10 09:50:00,49.43,49.46,49.35,49.36,171658.0,44.2455,44.2723,44.1739,44.1828,171658.0
2022-01-10 09:55:00,49.36,49.38,49.31,49.33,146732.0,44.1828,44.2007,44.1381,44.156,146732.0
2022-01-10 10:00:00,49.33,49.35,49.26,49.32,260119.0,44.156,44.1739,44.0933,44.147,260119.0
2022-01-10 10:05:00,49.32,49.42,49.31,49.4,158677.0,44.147,44.2365,44.1381,44.2186,158677.0
2022-01-10 10:10:00,49.4,49.4,49.33,49.35,234850.0,44.2186,44.2186,44.156,44.1739,234850.0
2022-01-10 10:15:00,49.35,49.39,49.33,49.36,108900.0,44.1739,44.2097,44.156,44.1828,108900.0
2022-01-10 10:20:00,49.35,49.4,49.35,49.35,124888.0,44.1739,44.2186,44.1739,44.1739,124888.0
2022-01-10 10:25:00,49.34,49.37,49.31,49.33,88742.0,44.1649,44.1918,44.1381,44.156,88742.0
2022-01-10 10:30:00,49.32,49.35,49.29,49.31,162958.0,44.147,44.1739,44.1202,44.1381,162958.0
2022-01-10 10:35:00,49.31,49.32,49.23,49.25,158834.0,44.1381,44.147,44.0664,44.0843,158834.0
2022-01-10 10:40:00,49.26,49.29,49.22,49.25,91922.0,44.0933,44.1202,44.0575,44.0843,91922.0
2022-01-10 10:45:00,49.25,49.28,49.19,49.21,124942.0,44.0843,44.1112,44.0306,44.0485,124942.0
2022-01-10 10:50:00,49.21,49.26,49.19,49.24,93470.0,44.0485,44.0933,44.0306,44.0754,93470.0
2022-01-10 10:55:00,49.25,49.27,49.2,49.25,145185.0,44.0843,44.1022,44.0396,44.0843,145185.0
2022-01-10 11:00:00,49.24,49.26,49.2,49.23,333032.0,44.0754,44.0933,44.0396,44.0664,333032.0
2022-01-10 11:05:00,49.23,49.26,49.22,49.25,202035.0,44.0664,44.0933,44.0575,44.0843,202035.0
2022-01-10 11:10:00,49.25,49.31,49.23,49.29,152240.0,44.0843,44.1381,44.0664,44.1202,152240.0
2022-01-10 11:15:00,49.29,49.34,49.27,49.33,288350.0,44.1202,44.1649,44.1022,44.156,288350.0
2022-01-10 11:20:00,49.33,49.34,49.3,49.34,195447.0,44.156,44.1649,44.1291,44.1649,195447.0
2022-01-10 11:25:00,49.33,49.39,49.31,49.38,207121.0,44.156,44.2097,44.1381,44.2007,207121.0
2022-01-10 11:30:00,49.38,49.4,49.34,49.38,181614.0,44.2007,44.2186,44.1649,44.2007,181614.0
2022-01-10 11:35:00,49.38,49.38,49.33,49.34,127034.0,44.2007,44.2007,44.156,44.1649,127034.0
2022-01-10 11:40:00,49.33,49.34,49.29,49.33,152281.0,44.156,44.1649,44.1202,44.156,152281.0
2022-01-10 11:45:00,49.33,49.35,49.3,49.32,323724.0,44.156,44.1739,44.1291,44.147,323724.0
2022-01-10 11:50:00,49.32,49.36,49.3,49.34,121157.0,44.147,44.1828,44.1291,44.1649,121157.0
2022-01-10 11:55:00,49.33,49.38,49.32,49.38,165803.0,44.156,44.2007,44.147,44.2007,165803.0
2022-01-10 12:00:00,49.38,49.38,49.31,49.32,178464.0,44.2007,44.2007,44.1381,44.147,178464.0
2022-01-10 12:05:00,49.32,49.34,49.29,49.3,167371.0,44.147,44.1649,44.1202,44.1291,167371.0
2022-01-10 12:10:00,49.3,49.35,49.29,49.33,157059.0,44.1291,44.1739,44.1202,44.156,157059.0
2022-01-10 12:15:00,49.32,49.33,49.28,49.29,105337.0,44.147,44.156,44.1112,44.1202,105337.0
2022-01-10 12:20:00,49.28,49.3,49.27,49.28,127267.0,44.1112,44.1291,44.1022,44.1112,127267.0
2022-01-10 12:25:00,49.28,49.29,49.27,49.27,172253.0,44.1112,44.1202,44.1022,44.1022,172253.0
2022-01-10 12:30:00,49.27,49.28,49.25,49.26,287080.0,44.1022,44.1112,44.0843,44.0933,287080.0
2022-01-10 12:35:00,49.26,49.27,49.24,49.24,235687.0,44.0933,44.1022,44.0754,44.0754,235687.0
2022-01-10 12:40:00,49.24,49.28,49.23,49.25,201907.0,44.0754,44.1112,44.0664,44.0843,201907.0
2022-01-10 12:45:00,49.25,49.3,49.25,49.25,255353.0,44.0843,44.1291,44.0843,44.0843,255353.0
2022-01-10 12:50:00,49.26,49.34,49.25,49.32,481553.0,44.0933,44.1649,44.0843,44.147,481553.0
2022-01-10 12:55:00,49.32,49.32,49.29,49.29,382833.0,44.147,44.147,44.1202,44.1202,382833.0
2022-01-10 13:00:00,49.29,49.33,49.27,49.3,1183372.0,44.1202,44.156,44.1022,44.1291,1183372.0
2022-01-10 13:05:00,49.3,49.34,49.3,49.32,305123.0,44.1291,44.1649,44.1291,44.147,305123.0
2022-01-10 13:10:00,49.32,49.37,49.32,49.36,167957.0,44.147,44.1918,44.147,44.1828,167957.0
2022-01-10 13:15:00,49.36,49.36,49.33,49.35,106182.0,44.1828,44.1828,44.156,44.1739,106182.0
2022-01-10 13:20:00,49.36,49.39,49.33,49.38,326491.0,44.1828,44.2097,44.156,44.2007,326491.0
2022-01-10 13:25:00,49.38,49.39,49.37,49.37,156327.0,44.2007,44.2097,44.1918,44.1918,156327.0
2022-01-10 13:30:00,49.38,49.4,49.36,49.37,76018.0,44.2007,44.2186,44.1828,44.1918,76018.0
2022-01-10 13:35:00,49.38,49.4,49.37,49.38,127156.0,44.2007,44.2186,44.1918,44.2007,127156.0
2022-01-10 13:40:00,49.38,49.43,49.37,49.43,96382.0,44.2007,44.2455,44.1918,44.2455,96382.0
2022-01-10 13:45:00,49.42,49.44,49.4,49.43,130893.0,44.2365,44.2544,44.2186,44.2455,130893.0
2022-01-10 13:50:00,49.43,49.46,49.42,49.43,139285.0,44.2455,44.2723,44.2365,44.2455,139285.0
2022-01-10 13:55:00,49.44,49.45,49.39,49.42,183262.0,44.2544,44.2634,44.2097,44.2365,183262.0
2022-01-10 14:00:00,49.41,49.46,49.4,49.46,328307.0,44.2276,44.2723,44.2186,44.2723,328307.0
2022-01-10 14:05:00,49.45,49.48,49.44,49.47,168614.0,44.2634,44.2902,44.2544,44.2813,168614.0
2022-01-10 14:10:00,49.47,49.47,49.45,49.46,188335.0,44.2813,44.2813,44.2634,44.2723,188335.0
2022-01-10 14:15:00,49.45,49.48,49.45,49.47,195357.0,44.2634,44.2902,44.2634,44.2813,195357.0
2022-01-10 14:20:00,49.47,49.5,49.46,49.47,191063.0,44.2813,44.3081,44.2723,44.2813,191063.0
2022-01-10 14:25:00,49.47,49.49,49.46,49.47,217886.0,44.2813,44.2992,44.2723,44.2813,217886.0
2022-01-10 14:30:00,49.47,49.49,49.46,49.48,155087.0,44.2813,44.2992,44.2723,44.2902,155087.0
2022-01-10 14:35:00,49.48,49.5,49.46,49.47,144966.0,44.2902,44.3081,44.2723,44.2813,144966.0
2022-01-10 14:40:00,49.47,49.5,49.46,49.46,120477.0,44.2813,44.3081,44.2723,44.2723,120477.0
2022-01-10 14:45:00,49.46,49.48,49.45,49.48,127131.0,44.2723,44.2902,44.2634,44.2902,127131.0
2022-01-10 14:50:00,49.47,49.48,49.39,49.4,148768.0,44.2813,44.2902,44.2097,44.2186,148768.0
2022-01-10 14:55:00,49.4,49.43,49.39,49.42,179631.0,44.2186,44.2455,44.2097,44.2365,179631.0
2022-01-10 15:00:00,49.43,49.44,49.38,49.39,226040.0,44.2455,44.2544,44.2007,44.2097,226040.0
2022-01-10 15:05:00,49.39,49.39,49.33,49.36,294576.0,44.2097,44.2097,44.156,44.1828,294576.0
2022-01-10 15:10:00,49.36,49.38,49.34,49.34,178006.0,44.1828,44.2007,44.1649,44.1649,178006.0
2022-01-10 15:15:00,49.34,49.42,49.33,49.39,229111.0,44.1649,44.2365,44.156,44.2097,229111.0
2022-01-10 15:20:00,49.4,49.41,49.36,49.39,237134.0,44.2186,44.2276,44.1828,44.2097,237134.0
2022-01-10 15:25:00,49.38,49.4,49.38,49.39,148115.0,44.2007,44.2186,44.2007,44.2097,148115.0
2022-01-10 15:30:00,49.39,49.41,49.36,49.41,230026.0,44.2097,44.2276,44.1828,44.2276,230026.0
2022-01-10 15:35:00,49.41,49.43,49.39,49.41,219190.0,44.2276,44.2455,44.2097,44.2276,219190.0
2022-01-10 15:40:00,49.41,49.45,49.4,49.43,392699.0,44.2276,44.2634,44.2186,44.2455,392699.0
2022-01-10 15:45:00,49.43,49.46,49.42,49.43,425179.0,44.2455,44.2723,44.2365,44.2455,425179.0
2022-01-10 15:50:00,49.44,49.47,49.43,49.47,486755.0,44.2544,44.2813,44.2455,44.2813,486755.0
2022-01-10 15:55:00,49.46,49.51,49.46,49.49,906392.0,44.2723,44.3171,44.2723,44.2992,906392.0
2022-01-11 09:30:00,49.76,49.87,49.64,49.87,608050.0,44.5409,44.6393,44.4334,44.6393,608050.0
2022-01-11 09:35:00,49.86,49.93,49.86,49.93,485046.0,44.6304,44.693,44.6304,44.693,485046.0
2022-01-11 09:40:00,49.93,49.97,49.83,49.9,324396.0,44.693,44.7288,44.6035,44.6662,324396.0
2022-01-11 09:45:00,49.9,49.91,49.83,49.9,576809.0,44.6662,44.6751,44.6035,44.6662,576809.0
2022-01-11 09:50:00,49.9,49.96,49.85,49.9,373564.0,44.6662,44.7199,44.6214,44.6662,373564.0
2022-01-11 09:55:00,49.91,49.99,49.87,49.98,220292.0,44.6751,44.7467,44.6393,44.7378,220292.0
2022-01-11 10:00:00,49.98,50.1,49.96,50.09,296894.0,44.7378,44.8452,44.7199,44.8362,296894.0
2022-01-11 10:05:00,50.09,50.15,50.07,50.08,317801.0,44.8362,44.8899,44.8183,44.8273,317801.0
2022-01-11 10:10:00,50.09,50.14,50.07,50.11,204026.0,44.8362,44.881,44.8183,44.8541,204026.0
2022-01-11 10:15:00,50.11,50.12,50.02,50.08,338175.0,44.8541,44.8631,44.7736,44.8273,338175.0
2022-01-11 10:20:00,50.08,50.15,50.05,50.11,235223.0,44.8273,44.8899,44.8004,44.8541,235223.0
2022-01-11 10:25:00,50.11,50.17,50.11,50.16,105390.0,44.8541,44.9078,44.8541,44.8989,105390.0
2022-01-11 10:30:00,50.16,50.2,50.08,50.09,253805.0,44.8989,44.9347,44.8273,44.8362,253805.0
2022-01-11 10:35:00,50.09,50.15,50.09,50.13,321177.0,44.8362,44.8899,44.8362,44.872,321177.0
2022-01-11 10:40:00,50.13,50.14,50.04,50.06,177873.0,44.872,44.881,44.7915,44.8094,177873.0
2022-01-11 10:45:00,50.06,50.11,50.04,50.05,165822.0,44.8094,44.8541,44.7915,44.8004,165822.0
2022-01-11 10:50:00,50.04,50.07,50.02,50.07,168119.0,44.7915,44.8183,44.7736,44.8183,168119.0
2022-01-11 10:55:00,50.08,50.12,50.05,50.11,290810.0,44.8273,44.8631,44.8004,44.8541,290810.0
2022-01-11 11:00:00,50.12,50.22,50.11,50.2,255076.0,44.8631,44.9526,44.8541,44.9347,255076.0
2022-01-11 11:05:00,50.2,50.22,50.18,50.2,186826.0,44.9347,44.9526,44.9168,44.9347,186826.0
2022-01-11 11:10:00,50.21,50.26,50.2,50.25,173147.0,44.9437,44.9884,44.9347,44.9795,173147.0
2022-01-11 11:15:00,50.25,50.28,50.24,50.28,251695.0,44.9795,45.0063,44.9705,45.0063,251695.0
2022-01-11 11:20:00,50.28,50.29,50.23,50.27,198836.0,45.0063,45.0153,44.9616,44.9974,198836.0
2022-01-11 11:25:00,50.27,50.29,50.25,50.28,105649.0,44.9974,45.0153,44.9795,45.0063,105649.0
2022-01-11 11:30:00,50.28,50.3,50.25,50.29,124103.0,45.0063,45.0242,44.9795,45.0153,124103.0
2022-01-11 11:35:00,50.29,50.32,50.28,50.31,226557.0,45.0153,45.0421,45.0063,45.0332,226557.0
2022-01-11 11:40:00,50.31,50.34,50.3,50.32,97008.0,45.0332,45.06,45.0242,45.0421,97008.0
2022-01-11 11:45:00,50.32,50.32,50.26,50.29,147900.0,45.0421,45.0421,44.9884,45.0153,147900.0
2022-01-11 11:50:00,50.29,50.32,50.28,50.32,242393.0,45.0153,45.0421,45.0063,45.0421,242393.0
2022-01-11 11:55:00,50.32,50.32,50.29,50.3,240372.0,45.0421,45.0421,45.0153,45.0242,240372.0
2022-01-11 12:00:00,50.31,50.31,50.27,50.28,99220.0,45.0332,45.0332,44.9974,45.0063,99220.0
2022-01-11 12:05:00,50.28,50.31,50.27,50.31,170434.0,45.0063,45.0332,44.9974,45.0332,170434.0
2022-01-11 12:10:00,50.3,50.33,50.3,50.3,454163.0,45.0242,45.0511,45.0242,45.0242,454163.0
2022-01-11 12:15:00,50.31,50.31,50.27,50.29,196246.0,45.0332,45.0332,44.9974,45.0153,196246.0
2022-01-11 12:20:00,50.29,50.29,50.26,50.28,433459.0,45.0153,45.0153,44.9884,45.0063,433459.0
2022-01-11 12:25:00,50.28,50.28,50.22,50.24,76011.0,45.0063,45.0063,44.9526,44.9705,76011.0
2022-01-11 12:30:00,50.23,50.27,50.22,50.26,83298.0,44.9616,44.9974,44.9526,44.9884,83298.0
2022-01-11 12:35:00,50.25,50.26,50.23,50.24,204291.0,44.9795,44.9884,44.9616,44.9705,204291.0
2022-01-11 12:40:00,50.24,50.28,50.24,50.28,52698.0,44.9705,45.0063,44.9705,45.0063,52698.0
2022-01-11 12:45:00,50.28,50.29,50.26,50.26,38207.0,45.0063,45.0153,44.9884,44.9884,38207.0
2022-01-11 12:50:00,50.26,50.29,50.25,50.29,83160.0,44.9884,45.0153,44.9795,45.0153,83160.0
2022-01-11 12:55:00,50.3,50.3,50.27,50.28,135607.0,45.0242,45.0242,44.9974,45.0063,135607.0
2022-01-11 13:00:00,50.28,50.29,50.24,50.25,1140702.0,45.0063,45.0153,44.9705,44.9795,1140702.0
2022-01-11 13:05:00,50.25,50.26,50.22,50.24,126262.0,44.9795,44.9884,44.9526,44.9705,126262.0
2022-01-11 13:10:00,50.25,50.28,50.24,50.27,82564.0,44.9795,45.0063,44.9705,44.9974,82564.0
2022-01-11 13:15:00,50.26,50.3,50.26,50.29,91369.0,44.9884,45.0242,44.9884,45.0153,91369.0
2022-01-11 13:20:00,50.29,50.31,50.28,50.3,95061.0,45.0153,45.0332,45.0063,45.0242,95061.0
2022-01-11 13:25:00,50.3,50.31,50.29,50.29,80847.0,45.0242,45.0332,45.0153,45.0153,80847.0
2022-01-11 13:30:00,50.29,50.32,50.29,50.31,76245.0,45.0153,45.0421,45.0153,45.0332,76245.0
2022-01-11 13:35:00,50.31,50.33,50.3,50.32,73202.0,45.0332,45.0511,45.0242,45.0421,73202.0
2022-01-11 13:40:00,50.31,50.33,50.31,50.32,105983.0,45.0332,45.0511,45.0332,45.0421,105983.0
2022-01-11 13:45:00,50.33,50.34,50.31,50.31,118850.0,45.0511,45.06,45.0332,45.0332,118850.0
2022-01-11 13:50:00,50.32,50.35,50.31,50.34,65456.0,45.0421,45.069,45.0332,45.06,65456.0
2022-01-11 13:55:00,50.33,50.35,50.33,50.34,72826.0,45.0511,45.069,45.0511,45.06,72826.0
2022-01-11 14:00:00,50.34,50.36,50.32,50.36,183129.0,45.06,45.0779,45.0421,45.0779,183129.0
2022-01-11 14:05:00,50.36,50.36,50.32,50.34,376822.0,45.0779,45.0779,45.0421,45.06,376822.0
2022-01-11 14:10:00,50.33,50.37,50.33,50.36,202009.0,45.0511,45.0869,45.0511,45.0779,202009.0
2022-01-11 14:15:00,50.36,50.38,50.35,50.38,145612.0,45.0779,45.0958,45.069,45.0958,145612.0
2022-01-11 14:20:00,50.38,50.38,50.34,50.37,104671.0,45.0958,45.0958,45.06,45.0869,104671.0
2022-01-11 14:25:00,50.37,50.37,50.35,50.37,121069.0,45.0869,45.0869,45.069,45.0869,121069.0
2022-01-11 14:30:00,50.37,50.37,50.33,50.34,247569.0,45.0869,45.0869,45.0511,45.06,247569.0
2022-01-11 14:35:00,50.33,50.38,50.33,50.37,60218.0,45.0511,45.0958,45.0511,45.0869,60218.0
2022-01-11 14:40:00,50.38,50.39,50.37,50.38,57051.0,45.0958,45.1048,45.0869,45.0958,57051.0
2022-01-11 14:45:00,50.39,50.42,50.38,50.41,75559.0,45.1048,45.1316,45.0958,45.1227,75559.0
2022-01-11 14:50:00,50.41,50.44,50.41,50.43,97318.0,45.1227,45.1495,45.1227,45.1406,97318.0
2022-01-11 14:55:00,50.43,50.45,50.41,50.42,93664.0,45.1406,45.1585,45.1227,45.1316,93664.0
2022-01-11 15:00:00,50.42,50.44,50.42,50.44,66600.0,45.1316,45.1495,45.1316,45.1495,66600.0
2022-01-11 15:05:00,50.44,50.46,50.43,50.44,80095.0,45.1495,45.1674,45.1406,45.1495,80095.0
2022-01-11 15:10:00,50.45,50.46,50.42,50.45,90697.0,45.1585,45.1674,45.1316,45.1585,90697.0
2022-01-11 15:15:00,50.45,50.47,50.42,50.44,111280.0,45.1585,45.1764,45.1316,45.1495,111280.0
2022-01-11 15:20:00,50.44,50.46,50.43,50.44,158819.0,45.1495,45.1674,45.1406,45.1495,158819.0
2022-01-11 15:25:00,50.44,50.44,50.43,50.44,116576.0,45.1495,45.1495,45.1406,45.1495,116576.0
2022-01-11 15:30:00,50.44,50.47,50.43,50.46,163599.0,45.1495,45.1764,45.1406,45.1674,163599.0
2022-01-11 15:35:00,50.46,50.47,50.44,50.46,336625.0,45.1674,45.1764,45.1495,45.1674,336625.0
2022-01-11 15:40:00,50.46,50.46,50.43,50.45,139172.0,45.1674,45.1674,45.1406,45.1585,139172.0
2022-01-11 15:45:00,50.44,50.45,50.43,50.43,269917.0,45.1495,45.1585,45.1406,45.1406,269917.0
2022-01-11 15:50:00,50.44,50.44,50.41,50.43,511257.0,45.1495,45.1495,45.1227,45.1406,511257.0
2022-01-11 15:55:00,50.44,50.47,50.43,50.46,294077.0,45.1495,45.1764,45.1406,45.1674,294077.0
2022-01-12 09:30:00,51.01,51.15,51.01,51.09,495157.0,45.6597,45.7851,45.6597,45.7314,495157.0
2022-01-12 09:35:00,51.08,51.11,51.02,51.09,317172.0,45.7224,45.7493,45.6687,45.7314,317172.0
2022-01-12 09:40:00,51.1,51.1,50.98,51.02,295669.0,45.7403,45.7403,45.6329,45.6687,295669.0
2022-01-12 09:45:00,51.03,51.04,50.96,51.04,274125.0,45.6776,45.6866,45.615,45.6866,274125.0
2022-01-12 09:50:00,51.04,51.08,50.99,51.06,331532.0,45.6866,45.7224,45.6418,45.7045,331532.0
2022-01-12 09:55:00,51.06,51.09,51.05,51.08,164064.0,45.7045,45.7314,45.6955,45.7224,164064.0
2022-01-12 10:00:00,51.08,51.08,50.97,50.99,355030.0,45.7224,45.7224,45.6239,45.6418,355030.0
2022-01-12 10:05:00,51.0,51.02,50.95,51.01,215081.0,45.6508,45.6687,45.606,45.6597,215081.0
2022-01-12 10:10:00,51.02,51.06,51.01,51.03,247523.0,45.6687,45.7045,45.6597,45.6776,247523.0
2022-01-12 10:15:00,51.03,51.05,51.0,51.02,138355.0,45.6776,45.6955,45.6508,45.6687,138355.0
2022-01-12 10:20:00,51.02,51.04,50.99,51.03,167006.0,45.6687,45.6866,45.6418,45.6776,167006.0
2022-01-12 10:25:00,51.04,51.07,51.01,51.03,190233.0,45.6866,45.7135,45.6597,45.6776,190233.0
2022-01-12 10:30:00,51.03,51.03,50.96,50.98,217166.0,45.6776,45.6776,45.615,45.6329,217166.0
2022-01-12 10:35:00,50.98,51.0,50.93,50.94,192945.0,45.6329,45.6508,45.5881,45.5971,192945.0
2022-01-12 10:40:00,50.94,50.97,50.88,50.91,377467.0,45.5971,45.6239,45.5434,45.5702,377467.0
2022-01-12 10:45:00,50.91,50.96,50.9,50.94,255898.0,45.5702,45.615,45.5613,45.5971,255898.0
2022-01-12 10:50:00,50.94,50.95,50.88,50.9,141097.0,45.5971,45.606,45.5434,45.5613,141097.0
2022-01-12 10:55:00,50.9,50.95,50.86,50.94,126694.0,45.5613,45.606,45.5255,45.5971,126694.0
2022-01-12 11:00:00,50.94,50.99,50.93,50.95,113272.0,45.5971,45.6418,45.5881,45.606,113272.0
2022-01-12 11:05:00,50.95,50.96,50.86,50.88,203746.0,45.606,45.615,45.5255,45.5434,203746.0
2022-01-12 11:10:00,50.89,50.92,50.87,50.87,107172.0,45.5523,45.5792,45.5344,45.5344,107172.0
2022-01-12 11:15:00,50.87,50.9,50.83,50.89,176409.0,45.5344,45.5613,45.4986,45.5523,176409.0
2022-01-12 11:20:00,50.88,50.94,50.86,50.94,117846.0,45.5434,45.5971,45.5255,45.5971,117846.0
2022-01-12 11:25:00,50.94,50.98,50.92,50.97,160298.0,45.5971,45.6329,45.5792,45.6239,160298.0
2022-01-12 11:30:00,50.97,51.01,50.96,50.98,97644.0,45.6239,45.6597,45.615,45.6329,97644.0
2022-01-12 11:35:00,50.99,51.03,50.98,51.02,111698.0,45.6418,45.6776,45.6329,45.6687,111698.0
2022-01-12 11:40:00,51.02,51.05,51.0,51.01,235533.0,45.6687,45.6955,45.6508,45.6597,235533.0
2022-01-12 11:45:00,51.01,51.04,51.0,51.02,168998.0,45.6597,45.6866,45.6508,45.6687,168998.0
2022-01-12 11:50:00,51.02,51.07,51.01,51.06,258609.0,45.6687,45.7135,45.6597,45.7045,258609.0
2022-01-12 11:55:00,51.07,51.07,51.02,51.04,215971.0,45.7135,45.7135,45.6687,45.6866,215971.0
2022-01-12 12:00:00,51.04,51.05,51.02,51.05,104738.0,45.6866,45.6955,45.6687,45.6955,104738.0
2022-01-12 12:05:00,51.05,51.06,51.0,51.04,177970.0,45.6955,45.7045,45.6508,45.6866,177970.0
2022-01-12 12:10:00,51.04,51.07,51.02,51.07,290845.0,45.6866,45.7135,45.6687,45.7135,290845.0
2022-01-12 12:15:00,51.07,51.11,51.06,51.1,341938.0,45.7135,45.7493,45.7045,45.7403,341938.0
2022-01-12 12:20:00,51.11,51.13,51.09,51.13,241406.0,45.7493,45.7672,45.7314,45.7672,241406.0
2022-01-12 12:25:00,51.13,51.14,51.11,51.12,101370.0,45.7672,45.7761,45.7493,45.7582,101370.0
2022-01-12 12:30:00,51.13,51.15,51.12,51.14,201024.0,45.7672,45.7851,45.7582,45.7761,201024.0
2022-01-12 12:35:00,51.15,51.16,51.12,51.13,235441.0,45.7851,45.794,45.7582,45.7672,235441.0
2022-01-12 12:40:00,51.13,51.14,51.1,51.12,178606.0,45.7672,45.7761,45.7403,45.7582,178606.0
2022-01-12 12:45:00,51.12,51.15,51.12,51.15,138685.0,45.7582,45.7851,45.7582,45.7851,138685.0
2022-01-12 12:50:00,51.15,51.17,51.14,51.16,138403.0,45.7851,45.803,45.7761,45.794,138403.0
2022-01-12 12:55:00,51.15,51.18,51.15,51.16,110595.0,45.7851,45.8119,45.7851,45.794,110595.0
2022-01-12 13:00:00,51.16,51.16,51.13,51.15,202557.0,45.794,45.794,45.7672,45.7851,202557.0
2022-01-12 13:05:00,51.15,51.16,51.13,51.14,222674.0,45.7851,45.794,45.7672,45.7761,222674.0
2022-01-12 13:10:00,51.15,51.16,51.1,51.13,151950.0,45.7851,45.794,45.7403,45.7672,151950.0
2022-01-12 13:15:00,51.13,51.14,51.11,51.12,213504.0,45.7672,45.7761,45.7493,45.7582,213504.0
2022-01-12 13:20:00,51.12,51.13,51.11,51.12,94835.0,45.7582,45.7672,45.7493,45.7582,94835.0
2022-01-12 13:25:00,51.12,51.15,51.11,51.13,150905.0,45.7582,45.7851,45.7493,45.7672,150905.0
2022-01-12 13:30:00,51.12,51.15,51.11,51.15,89363.0,45.7582,45.7851,45.7493,45.7851,89363.0
2022-01-12 13:35:00,51.15,51.15,51.12,51.14,92656.0,45.7851,45.7851,45.7582,45.7761,92656.0
2022-01-12 13:40:00,51.14,51.16,51.13,51.15,175386.0,45.7761,45.794,45.7672,45.7851,175386.0
2022-01-12 13:45:00,51.14,51.17,51.13,51.16,185010.0,45.7761,45.803,45.7672,45.794,185010.0
2022-01-12 13:50:00,51.16,51.16,51.12,51.13,169179.0,45.794,45.794,45.7582,45.7672,169179.0
2022-01-12 13:55:00,51.13,51.15,51.11,51.14,118843.0,45.7672,45.7851,45.7493,45.7761,118843.0
2022-01-12 14:00:00,51.13,51.15,51.1,51.12,209252.0,45.7672,45.7851,45.7403,45.7582,209252.0
2022-01-12 14:05:00,51.12,51.14,51.1,51.14,101800.0,45.7582,45.7761,45.7403,45.7761,101800.0
2022-01-12 14:10:00,51.13,51.17,51.12,51.16,114933.0,45.7672,45.803,45.7582,45.794,114933.0
2022-01-12 14:15:00,51.16,51.18,51.14,51.16,72024.0,45.794,45.8119,45.7761,45.794,72024.0
2022-01-12 14:20:00,51.16,51.19,51.15,51.19,45621.0,45.794,45.8209,45.7851,45.8209,45621.0
2022-01-12 14:25:00,51.18,51.19,51.17,51.19,52892.0,45.8119,45.8209,45.803,45.8209,52892.0
2022-01-12 14:30:00,51.19,51.19,51.15,51.17,121361.0,45.8209,45.8209,45.7851,45.803,121361.0
2022-01-12 14:35:00,51.18,51.2,51.16,51.19,106635.0,45.8119,45.8298,45.794,45.8209,106635.0
2022-01-12 14:40:00,51.19,51.2,51.14,51.15,183412.0,45.8209,45.8298,45.7761,45.7851,183412.0
2022-01-12 14:45:00,51.15,51.18,51.15,51.17,89391.0,45.7851,45.8119,45.7851,45.803,89391.0
2022-01-12 14:50:00,51.18,51.2,51.18,51.19,57518.0,45.8119,45.8298,45.8119,45.8209,57518.0
2022-01-12 14:55:00,51.18,51.2,51.18,51.2,64155.0,45.8119,45.8298,45.8119,45.8298,64155.0
2022-01-12 15:00:00,51.2,51.21,51.14,51.16,228831.0,45.8298,45.8388,45.7761,45.794,228831.0
2022-01-12 15:05:00,51.16,51.17,51.14,51.14,167230.0,45.794,45.803,45.7761,45.7761,167230.0
2022-01-12 15:10:00,51.15,51.19,51.14,51.19,337332.0,45.7851,45.8209,45.7761,45.8209,337332.0
2022-01-12 15:15:00,51.18,51.21,51.18,51.2,261124.0,45.8119,45.8388,45.8119,45.8298,261124.0
2022-01-12 15:20:00,51.2,51.21,51.18,51.2,152230.0,45.8298,45.8388,45.8119,45.8298,152230.0
2022-01-12 15:25:00,51.2,51.21,51.18,51.21,282701.0,45.8298,45.8388,45.8119,45.8388,282701.0
2022-01-12 15:30:00,51.2,51.22,51.19,51.2,110878.0,45.8298,45.8477,45.8209,45.8298,110878.0
2022-01-12 15:35:00,51.21,51.22,51.19,51.2,177274.0,45.8388,45.8477,45.8209,45.8298,177274.0
2022-01-12 15:40:00,51.19,51.22,51.18,51.21,275956.0,45.8209,45.8477,45.8119,45.8388,275956.0
2022-01-12 15:45:00,51.21,51.23,51.2,51.22,202001.0,45.8388,45.8567,45.8298,45.8477,202001.0
2022-01-12 15:50:00,51.22,51.26,51.22,51.25,197370.0,45.8477,45.8835,45.8477,45.8746,197370.0
2022-01-12 15:55:00,51.24,51.25,51.2,51.21,310739.0,45.8656,45.8746,45.8298,45.8388,310739.0
2022-01-13 09:30:00,50.98,51.07,50.94,50.96,739300.0,45.6329,45.7135,45.5971,45.615,739300.0
2022-01-13 09:35:00,50.97,51.08,50.97,51.07,217463.0,45.6239,45.7224,45.6239,45.7135,217463.0
2022-01-13 09:40:00,51.07,51.08,50.99,51.02,129780.0,45.7135,45.7224,45.6418,45.6687,129780.0
2022-01-13 09:45:00,51.02,51.02,50.96,51.01,135345.0,45.6687,45.6687,45.615,45.6597,135345.0
2022-01-13 09:50:00,51.02,51.08,51.01,51.06,74308.0,45.6687,45.7224,45.6597,45.7045,74308.0
2022-01-13 09:55:00,51.06,51.1,51.05,51.06,100263.0,45.7045,45.7403,45.6955,45.7045,100263.0
2022-01-13 10:00:00,51.07,51.08,51.0,51.03,239045.0,45.7135,45.7224,45.6508,45.6776,239045.0
2022-01-13 10:05:00,51.03,51.05,50.99,51.0,157953.0,45.6776,45.6955,45.6418,45.6508,157953.0
2022-01-13 10:10:00,51.0,51.02,50.96,50.97,169039.0,45.6508,45.6687,45.615,45.6239,169039.0
2022-01-13 10:15:00,50.97,50.99,50.87,50.89,211910.0,45.6239,45.6418,45.5344,45.5523,211910.0
2022-01-13 10:20:00,50.89,50.92,50.88,50.9,240270.0,45.5523,45.5792,45.5434,45.5613,240270.0
2022-01-13 10:25:00,50.9,50.91,50.87,50.89,289612.0,45.5613,45.5702,45.5344,45.5523,289612.0
2022-01-13 10:30:00,50.9,50.91,50.8,50.82,865508.0,45.5613,45.5702,45.4718,45.4897,865508.0
2022-01-13 10:35:00,50.82,50.85,50.8,50.81,233240.0,45.4897,45.5165,45.4718,45.4807,233240.0
2022-01-13 10:40:00,50.82,50.84,50.78,50.8,104792.0,45.4897,45.5076,45.4539,45.4718,104792.0
2022-01-13 10:45:00,50.8,50.83,50.78,50.79,145502.0,45.4718,45.4986,45.4539,45.4628,145502.0
2022-01-13 10:50:00,50.78,50.79,50.71,50.73,300706.0,45.4539,45.4628,45.3912,45.4091,300706.0
2022-01-13 10:55:00,50.73,50.8,50.73,50.78,178887.0,45.4091,45.4718,45.4091,45.4539,178887.0
2022-01-13 11:00:00,50.78,50.83,50.76,50.79,264777.0,45.4539,45.4986,45.436,45.4628,264777.0
2022-01-13 11:05:00,50.77,50.84,50.77,50.81,273463.0,45.4449,45.5076,45.4449,45.4807,273463.0
2022-01-13 11:10:00,50.81,50.81,50.76,50.81,280247.0,45.4807,45.4807,45.436,45.4807,280247.0
2022-01-13 11:15:00,50.81,50.85,50.81,50.83,213363.0,45.4807,45.5165,45.4807,45.4986,213363.0
2022-01-13 11:20:00,50.82,50.86,50.81,50.85,155422.0,45.4897,45.5255,45.4807,45.5165,155422.0
2022-01-13 11:25:00,50.85,50.9,50.84,50.9,147271.0,45.5165,45.5613,45.5076,45.5613,147271.0
2022-01-13 11:30:00,50.89,50.91,50.87,50.9,197346.0,45.5523,45.5702,45.5344,45.5613,197346.0
2022-01-13 11:35:00,50.9,50.94,50.9,50.94,168449.0,45.5613,45.5971,45.5613,45.5971,168449.0
2022-01-13 11:40:00,50.94,50.96,50.91,50.93,97780.0,45.5971,45.615,45.5702,45.5881,97780.0
2022-01-13 11:45:00,50.94,50.95,50.9,50.95,88408.0,45.5971,45.606,45.5613,45.606,88408.0
2022-01-13 11:50:00,50.94,50.96,50.92,50.95,73029.0,45.5971,45.615,45.5792,45.606,73029.0
2022-01-13 11:55:00,50.95,50.95,50.91,50.93,120447.0,45.606,45.606,45.5702,45.5881,120447.0
2022-01-13 12:00:00,50.93,50.93,50.86,50.87,68393.0,45.5881,45.5881,45.5255,45.5344,68393.0
2022-01-13 12:05:00,50.87,50.9,50.86,50.88,66689.0,45.5344,45.5613,45.5255,45.5434,66689.0
2022-01-13 12:10:00,50.89,50.89,50.86,50.87,104158.0,45.5523,45.5523,45.5255,45.5344,104158.0
2022-01-13 12:15:00,50.87,50.87,50.77,50.78,157946.0,45.5344,45.5344,45.4449,45.4539,157946.0
2022-01-13 12:20:00,50.78,50.78,50.71,50.75,213307.0,45.4539,45.4539,45.3912,45.427,213307.0
2022-01-13 12:25:00,50.75,50.77,50.74,50.76,107205.0,45.427,45.4449,45.4181,45.436,107205.0
2022-01-13 12:30:00,50.75,50.8,50.73,50.8,131092.0,45.427,45.4718,45.4091,45.4718,131092.0
2022-01-13 12:35:00,50.8,50.82,50.78,50.8,90371.0,45.4718,45.4897,45.4539,45.4718,90371.0
2022-01-13 12:40:00,50.81,50.82,50.79,50.8,46635.0,45.4807,45.4897,45.4628,45.4718,46635.0
2022-01-13 12:45:00,50.8,50.81,50.73,50.76,231414.0,45.4718,45.4807,45.4091,45.436,231414.0
2022-01-13 12:50:00,50.76,50.79,50.75,50.79,69709.0,45.436,45.4628,45.427,45.4628,69709.0
2022-01-13 12:55:00,50.79,50.82,50.78,50.81,104582.0,45.4628,45.4897,45.4539,45.4807,104582.0
2022-01-13 13:00:00,50.81,50.82,50.77,50.81,326771.0,45.4807,45.4897,45.4449,45.4807,326771.0
2022-01-13 13:05:00,50.81,50.86,50.8,50.85,44491.0,45.4807,45.5255,45.4718,45.5165,44491.0
2022-01-13 13:10:00,50.85,50.86,50.81,50.83,82686.0,45.5165,45.5255,45.4807,45.4986,82686.0
2022-01-13 13:15:00,50.82,50.85,50.81,50.83,37248.0,45.4897,45.5165,45.4807,45.4986,37248.0
2022-01-13 13:20:00,50.84,50.86,50.82,50.84,100688.0,45.5076,45.5255,45.4897,45.5076,100688.0
2022-01-13 13:25:00,50.84,50.86,50.82,50.85,80889.0,45.5076,45.5255,45.4897,45.5165,80889.0
2022-01-13 13:30:00,50.84,50.85,50.83,50.83,74806.0,45.5076,45.5165,45.4986,45.4986,74806.0
2022-01-13 13:35:00,50.84,50.86,50.81,50.85,112901.0,45.5076,45.5255,45.4807,45.5165,112901.0
2022-01-13 13:40:00,50.85,50.87,50.83,50.85,60592.0,45.5165,45.5344,45.4986,45.5165,60592.0
2022-01-13 13:45:00,50.85,50.87,50.84,50.87,214223.0,45.5165,45.5344,45.5076,45.5344,214223.0
2022-01-13 13:50:00,50.87,50.88,50.85,50.87,86188.0,45.5344,45.5434,45.5165,45.5344,86188.0
2022-01-13 13:55:00,50.88,50.9,50.87,50.88,97941.0,45.5434,45.5613,45.5344,45.5434,97941.0
2022-01-13 14:00:00,50.89,50.92,50.88,50.91,134241.0,45.5523,45.5792,45.5434,45.5702,134241.0
2022-01-13 14:05:00,50.91,50.92,50.89,50.92,61215.0,45.5702,45.5792,45.5523,45.5792,61215.0
2022-01-13 14:10:00,50.91,50.92,50.89,50.9,51642.0,45.5702,45.5792,45.5523,45.5613,51642.0
2022-01-13 14:15:00,50.91,50.91,50.86,50.88,174236.0,45.5702,45.5702,45.5255,45.5434,174236.0
2022-01-13 14:20:00,50.88,50.9,50.86,50.89,65869.0,45.5434,45.5613,45.5255,45.5523,65869.0
2022-01-13 14:25:00,50.88,50.89,50.86,50.87,42029.0,45.5434,45.5523,45.5255,45.5344,42029.0
2022-01-13 14:30:00,50.86,50.87,50.83,50.86,73720.0,45.5255,45.5344,45.4986,45.5255,73720.0
2022-01-13 14:35:00,50.85,50.86,50.81,50.81,40594.0,45.5165,45.5255,45.4807,45.4807,40594.0
2022-01-13 14:40:00,50.82,50.84,50.81,50.83,28922.0,45.4897,45.5076,45.4807,45.4986,28922.0
2022-01-13 14:45:00,50.82,50.83,50.8,50.8,73471.0,45.4897,45.4986,45.4718,45.4718,73471.0
2022-01-13 14:50:00,50.8,50.84,50.8,50.83,61254.0,45.4718,45.5076,45.4718,45.4986,61254.0
2022-01-13 14:55:00,50.83,50.85,50.82,50.84,174105.0,45.4986,45.5165,45.4897,45.5076,174105.0
2022-01-13 15:00:00,50.84,50.85,50.77,50.78,106696.0,45.5076,45.5165,45.4449,45.4539,106696.0
2022-01-13 15:05:00,50.79,50.8,50.76,50.77,82721.0,45.4628,45.4718,45.436,45.4449,82721.0
2022-01-13 15:10:00,50.76,50.77,50.71,50.73,137018.0,45.436,45.4449,45.3912,45.4091,137018.0
2022-01-13 15:15:00,50.73,50.77,50.71,50.75,167938.0,45.4091,45.4449,45.3912,45.427,167938.0
2022-01-13 15:20:00,50.76,50.76,50.71,50.73,92650.0,45.436,45.436,45.3912,45.4091,92650.0
2022-01-13 15:25:00,50.72,50.75,50.71,50.74,139449.0,45.4002,45.427,45.3912,45.4181,139449.0
2022-01-13 15:30:00,50.74,50.77,50.74,50.75,74403.0,45.4181,45.4449,45.4181,45.427,74403.0
2022-01-13 15:35:00,50.75,50.76,50.67,50.68,124561.0,45.427,45.436,45.3554,45.3644,124561.0
2022-01-13 15:40:00,50.69,50.72,50.68,50.7,166521.0,45.3733,45.4002,45.3644,45.3823,166521.0
2022-01-13 15:45:00,50.7,50.7,50.64,50.65,156461.0,45.3823,45.3823,45.3286,45.3375,156461.0
2022-01-13 15:50:00,50.64,50.65,50.59,50.6,250240.0,45.3286,45.3375,45.2838,45.2927,250240.0
2022-01-13 15:55:00,50.6,50.62,50.56,50.6,273330.0,45.2927,45.3107,45.2569,45.2927,273330.0
2022-01-14 09:30:00,50.5,50.57,50.49,50.53,415579.0,45.2032,45.2659,45.1943,45.2301,415579.0
2022-01-14 09:35:00,50.54,50.71,50.52,50.65,337054.0,45.239,45.3912,45.2211,45.3375,337054.0
2022-01-14 09:40:00,50.64,50.69,50.62,50.66,229680.0,45.3286,45.3733,45.3107,45.3465,229680.0
2022-01-14 09:45:00,50.66,50.72,50.63,50.63,156277.0,45.3465,45.4002,45.3196,45.3196,156277.0
2022-01-14 09:50:00,50.63,50.67,50.61,50.65,243193.0,45.3196,45.3554,45.3017,45.3375,243193.0
2022-01-14 09:55:00,50.64,50.72,50.63,50.71,128500.0,45.3286,45.4002,45.3196,45.3912,128500.0
2022-01-14 10:00:00,50.7,50.7,50.56,50.59,183937.0,45.3823,45.3823,45.2569,45.2838,183937.0
2022-01-14 10:05:00,50.59,50.69,50.58,50.64,178184.0,45.2838,45.3733,45.2748,45.3286,178184.0
2022-01-14 10:10:00,50.64,50.7,50.62,50.62,119070.0,45.3286,45.3823,45.3107,45.3107,119070.0
2022-01-14 10:15:00,50.63,50.75,50.63,50.73,120674.0,45.3196,45.427,45.3196,45.4091,120674.0
2022-01-14 10:20:00,50.73,50.73,50.67,50.68,182719.0,45.4091,45.4091,45.3554,45.3644,182719.0
2022-01-14 10:25:00,50.68,50.72,50.67,50.71,106272.0,45.3644,45.4002,45.3554,45.3912,106272.0
2022-01-14 10:30:00,50.7,50.7,50.61,50.65,363188.0,45.3823,45.3823,45.3017,45.3375,363188.0
2022-01-14 10:35:00,50.65,50.65,50.57,50.61,281954.0,45.3375,45.3375,45.2659,45.3017,281954.0
2022-01-14 10:40:00,50.61,50.64,50.58,50.6,163971.0,45.3017,45.3286,45.2748,45.2927,163971.0
2022-01-14 10:45:00,50.59,50.66,50.58,50.64,207179.0,45.2838,45.3465,45.2748,45.3286,207179.0
2022-01-14 10:50:00,50.65,50.65,50.58,50.63,267943.0,45.3375,45.3375,45.2748,45.3196,267943.0
2022-01-14 10:55:00,50.62,50.65,50.6,50.63,200203.0,45.3107,45.3375,45.2927,45.3196,200203.0
2022-01-14 11:00:00,50.64,50.68,50.59,50.64,194338.0,45.3286,45.3644,45.2838,45.3286,194338.0
2022-01-14 11:05:00,50.64,50.64,50.59,50.59,268296.0,45.3286,45.3286,45.2838,45.2838,268296.0
2022-01-14 11:10:00,50.59,50.61,50.57,50.6,164213.0,45.2838,45.3017,45.2659,45.2927,164213.0
2022-01-14 11:15:00,50.6,50.6,50.51,50.58,390050.0,45.2927,45.2927,45.2122,45.2748,390050.0
2022-01-14 11:20:00,50.57,50.6,50.55,50.59,254192.0,45.2659,45.2927,45.248,45.2838,254192.0
2022-01-14 11:25:00,50.59,50.61,50.56,50.57,92412.0,45.2838,45.3017,45.2569,45.2659,92412.0
2022-01-14 11:30:00,50.57,50.59,50.53,50.56,132495.0,45.2659,45.2838,45.2301,45.2569,132495.0
2022-01-14 11:35:00,50.56,50.59,50.56,50.56,159888.0,45.2569,45.2838,45.2569,45.2569,159888.0
2022-01-14 11:40:00,50.56,50.6,50.54,50.58,203381.0,45.2569,45.2927,45.239,45.2748,203381.0
2022-01-14 11:45:00,50.58,50.61,50.56,50.58,224821.0,45.2748,45.3017,45.2569,45.2748,224821.0
2022-01-14 11:50:00,50.58,50.59,50.56,50.59,279725.0,45.2748,45.2838,45.2569,45.2838,279725.0
2022-01-14 11:55:00,50.58,50.6,50.57,50.57,112832.0,45.2748,45.2927,45.2659,45.2659,112832.0
2022-01-14 12:00:00,50.58,50.58,50.54,50.55,211274.0,45.2748,45.2748,45.239,45.248,211274.0
2022-01-14 12:05:00,50.55,50.58,50.55,50.58,232300.0,45.248,45.2748,45.248,45.2748,232300.0
2022-01-14 12:10:00,50.57,50.59,50.55,50.57,209213.0,45.2659,45.2838,45.248,45.2659,209213.0
2022-01-14 12:15:00,50.57,50.59,50.56,50.58,47029.0,45.2659,45.2838,45.2569,45.2748,47029.0
2022-01-14 12:20:00,50.57,50.58,50.52,50.53,139598.0,45.2659,45.2748,45.2211,45.2301,139598.0
2022-01-14 12:25:00,50.52,50.56,50.52,50.56,62353.0,45.2211,45.2569,45.2211,45.2569,62353.0
2022-01-14 12:30:00,50.56,50.57,50.52,50.55,101737.0,45.2569,45.2659,45.2211,45.248,101737.0
2022-01-14 12:35:00,50.55,50.55,50.51,50.52,78265.0,45.248,45.248,45.2122,45.2211,78265.0
2022-01-14 12:40:00,50.51,50.52,50.49,50.52,84542.0,45.2122,45.2211,45.1943,45.2211,84542.0
2022-01-14 12:45:00,50.52,50.52,50.45,50.47,58279.0,45.2211,45.2211,45.1585,45.1764,58279.0
2022-01-14 12:50:00,50.46,50.47,50.45,50.47,89722.0,45.1674,45.1764,45.1585,45.1764,89722.0
2022-01-14 12:55:00,50.47,50.47,50.44,50.46,63345.0,45.1764,45.1764,45.1495,45.1674,63345.0
2022-01-14 13:00:00,50.46,50.48,50.44,50.47,62108.0,45.1674,45.1853,45.1495,45.1764,62108.0
2022-01-14 13:05:00,50.47,50.48,50.44,50.44,29875.0,45.1764,45.1853,45.1495,45.1495,29875.0
2022-01-14 13:10:00,50.44,50.47,50.42,50.46,48028.0,45.1495,45.1764,45.1316,45.1674,48028.0
2022-01-14 13:15:00,50.45,50.47,50.45,50.45,36734.0,45.1585,45.1764,45.1585,45.1585,36734.0
2022-01-14 13:20:00,50.45,50.46,50.42,50.42,118778.0,45.1585,45.1674,45.1316,45.1316,118778.0
2022-01-14 13:25:00,50.43,50.46,50.42,50.46,33763.0,45.1406,45.1674,45.1316,45.1674,33763.0
2022-01-14 13:30:00,50.45,50.48,50.44,50.45,290383.0,45.1585,45.1853,45.1495,45.1585,290383.0
2022-01-14 13:35:00,50.45,50.46,50.44,50.45,334477.0,45.1585,45.1674,45.1495,45.1585,334477.0
2022-01-14 13:40:00,50.46,50.5,50.45,50.5,53346.0,45.1674,45.2032,45.1585,45.2032,53346.0
2022-01-14 13:45:00,50.5,50.5,50.48,50.5,68020.0,45.2032,45.2032,45.1853,45.2032,68020.0
2022-01-14 13:50:00,50.5,50.53,50.49,50.52,86517.0,45.2032,45.2301,45.1943,45.2211,86517.0
2022-01-14 13:55:00,50.52,50.57,50.51,50.56,237642.0,45.2211,45.2659,45.2122,45.2569,237642.0
2022-01-14 14:00:00,50.55,50.58,50.54,50.56,251483.0,45.248,45.2748,45.239,45.2569,251483.0
2022-01-14 14:05:00,50.55,50.57,50.53,50.55,178409.0,45.248,45.2659,45.2301,45.248,178409.0
2022-01-14 14:10:00,50.55,50.56,50.52,50.55,110076.0,45.248,45.2569,45.2211,45.248,110076.0
2022-01-14 14:15:00,50.56,50.58,50.55,50.57,152844.0,45.2569,45.2748,45.248,45.2659,152844.0
2022-01-14 14:20:00,50.58,50.58,50.55,50.57,63966.0,45.2748,45.2748,45.248,45.2659,63966.0
2022-01-14 14:25:00,50.56,50.57,50.52,50.53,110149.0,45.2569,45.2659,45.2211,45.2301,110149.0
2022-01-14 14:30:00,50.52,50.58,50.52,50.58,32147.0,45.2211,45.2748,45.2211,45.2748,32147.0
2022-01-14 14:35:00,50.58,50.61,50.57,50.59,202539.0,45.2748,45.3017,45.2659,45.2838,202539.0
2022-01-14 14:40:00,50.59,50.59,50.56,50.56,51912.0,45.2838,45.2838,45.2569,45.2569,51912.0
2022-01-14 14:45:00,50.57,50.61,50.56,50.6,104365.0,45.2659,45.3017,45.2569,45.2927,104365.0
2022-01-14 14:50:00,50.6,50.61,50.59,50.6,91411.0,45.2927,45.3017,45.2838,45.2927,91411.0
2022-01-14 14:55:00,50.61,50.63,50.59,50.6,136319.0,45.3017,45.3196,45.2838,45.2927,136319.0
2022-01-14 15:00:00,50.6,50.65,50.6,50.64,90888.0,45.2927,45.3375,45.2927,45.3286,90888.0
2022-01-14 15:05:00,50.64,50.64,50.6,50.61,96938.0,45.3286,45.3286,45.2927,45.3017,96938.0
2022-01-14 15:10:00,50.61,50.65,50.59,50.63,173627.0,45.3017,45.3375,45.2838,45.3196,173627.0
2022-01-14 15:15:00,50.63,50.66,50.61,50.65,155803.0,45.3196,45.3465,45.3017,45.3375,155803.0
2022-01-14 15:20:00,50.65,50.69,50.64,50.69,76123.0,45.3375,45.3733,45.3286,45.3733,76123.0
2022-01-14 15:25:00,50.69,50.69,50.64,50.65,46494.0,45.3733,45.3733,45.3286,45.3375,46494.0
2022-01-14 15:30:00,50.65,50.69,50.64,50.68,158952.0,45.3375,45.3733,45.3286,45.3644,158952.0
2022-01-14 15:35:00,50.68,50.71,50.67,50.7,119083.0,45.3644,45.3912,45.3554,45.3823,119083.0
2022-01-14 15:40:00,50.7,50.71,50.68,50.71,116523.0,45.3823,45.3912,45.3644,45.3912,116523.0
2022-01-14 15:45:00,50.71,50.72,50.67,50.7,180263.0,45.3912,45.4002,45.3554,45.3823,180263.0
2022-01-14 15:50:00,50.7,50.73,50.7,50.72,280271.0,45.3823,45.4091,45.3823,45.4002,280271.0
2022-01-14 15:55:00,50.71,50.72,50.69,50.7,321319.0,45.3912,45.4002,45.3733,45.3823,321319.0
2022-01-18 09:30:00,49.96,50.02,49.92,49.93,697126.0,44.7199,44.7736,44.6841,44.693,697126.0
2022-01-18 09:35:00,49.93,49.97,49.91,49.96,292848.0,44.693,44.7288,44.6751,44.7199,292848.0
2022-01-18 09:40:00,49.96,50.08,49.9,50.07,375826.0,44.7199,44.8273,44.6662,44.8183,375826.0
2022-01-18 09:45:00,50.08,50.09,50.02,50.03,344127.0,44.8273,44.8362,44.7736,44.7825,344127.0
2022-01-18 09:50:00,50.03,50.06,49.97,50.04,466351.0,44.7825,44.8094,44.7288,44.7915,466351.0
2022-01-18 09:55:00,50.03,50.05,49.98,50.04,384898.0,44.7825,44.8004,44.7378,44.7915,384898.0
2022-01-18 10:00:00,50.04,50.04,49.99,50.04,690423.0,44.7915,44.7915,44.7467,44.7915,690423.0
2022-01-18 10:05:00,50.03,50.14,50.01,50.14,456420.0,44.7825,44.881,44.7646,44.881,456420.0
2022-01-18 10:10:00,50.14,50.18,50.12,50.12,395608.0,44.881,44.9168,44.8631,44.8631,395608.0
2022-01-18 10:15:00,50.12,50.18,50.11,50.14,476953.0,44.8631,44.9168,44.8541,44.881,476953.0
2022-01-18 10:20:00,50.15,50.18,50.1,50.16,205505.0,44.8899,44.9168,44.8452,44.8989,205505.0
2022-01-18 10:25:00,50.17,50.19,50.13,50.18,209582.0,44.9078,44.9258,44.872,44.9168,209582.0
2022-01-18 10:30:00,50.19,50.19,50.11,50.13,176115.0,44.9258,44.9258,44.8541,44.872,176115.0
2022-01-18 10:35:00,50.12,50.12,50.06,50.09,249717.0,44.8631,44.8631,44.8094,44.8362,249717.0
2022-01-18 10:40:00,50.09,50.21,50.08,50.2,278521.0,44.8362,44.9437,44.8273,44.9347,278521.0
2022-01-18 10:45:00,50.21,50.23,50.16,50.18,270846.0,44.9437,44.9616,44.8989,44.9168,270846.0
2022-01-18 10:50:00,50.18,50.19,50.15,50.16,159917.0,44.9168,44.9258,44.8899,44.8989,159917.0
2022-01-18 10:55:00,50.16,50.21,50.15,50.18,113287.0,44.8989,44.9437,44.8899,44.9168,113287.0
2022-01-18 11:00:00,50.17,50.19,50.14,50.16,112429.0,44.9078,44.9258,44.881,44.8989,112429.0
2022-01-18 11:05:00,50.16,50.17,50.12,50.15,104277.0,44.8989,44.9078,44.8631,44.8899,104277.0
2022-01-18 11:10:00,50.15,50.17,50.11,50.14,146857.0,44.8899,44.9078,44.8541,44.881,146857.0
2022-01-18 11:15:00,50.15,50.19,50.14,50.15,175035.0,44.8899,44.9258,44.881,44.8899,175035.0
2022-01-18 11:20:00,50.15,50.15,50.1,50.1,215335.0,44.8899,44.8899,44.8452,44.8452,215335.0
2022-01-18 11:25:00,50.1,50.12,50.09,50.11,192550.0,44.8452,44.8631,44.8362,44.8541,192550.0
2022-01-18 11:30:00,50.11,50.11,50.04,50.06,181545.0,44.8541,44.8541,44.7915,44.8094,181545.0
2022-01-18 11:35:00,50.06,50.15,50.06,50.14,280215.0,44.8094,44.8899,44.8094,44.881,280215.0
2022-01-18 11:40:00,50.14,50.15,50.1,50.11,159684.0,44.881,44.8899,44.8452,44.8541,159684.0
2022-01-18 11:45:00,50.11,50.16,50.1,50.15,156580.0,44.8541,44.8989,44.8452,44.8899,156580.0
2022-01-18 11:50:00,50.15,50.2,50.15,50.18,225167.0,44.8899,44.9347,44.8899,44.9168,225167.0
2022-01-18 11:55:00,50.18,50.19,50.16,50.19,142567.0,44.9168,44.9258,44.8989,44.9258,142567.0
2022-01-18 12:00:00,50.18,50.19,50.1,50.11,89193.0,44.9168,44.9258,44.8452,44.8541,89193.0
2022-01-18 12:05:00,50.1,50.11,50.07,50.1,71390.0,44.8452,44.8541,44.8183,44.8452,71390.0
2022-01-18 12:10:00,50.1,50.12,50.08,50.11,128397.0,44.8452,44.8631,44.8273,44.8541,128397.0
2022-01-18 12:15:00,50.11,50.15,50.09,50.15,54288.0,44.8541,44.8899,44.8362,44.8899,54288.0
2022-01-18 12:20:00,50.15,50.15,50.05,50.07,117775.0,44.8899,44.8899,44.8004,44.8183,117775.0
2022-01-18 12:25:00,50.07,50.08,50.02,50.05,152239.0,44.8183,44.8273,44.7736,44.8004,152239.0
2022-01-18 12:30:00,50.05,50.05,50.0,50.04,1221429.0,44.8004,44.8004,44.7557,44.7915,1221429.0
2022-01-18 12:35:00,50.04,50.04,50.0,50.02,70034.0,44.7915,44.7915,44.7557,44.7736,70034.0
2022-01-18 12:40:00,50.01,50.03,49.98,49.99,112778.0,44.7646,44.7825,44.7378,44.7467,112778.0
2022-01-18 12:45:00,49.99,50.0,49.94,49.95,962362.0,44.7467,44.7557,44.702,44.7109,962362.0
2022-01-18 12:50:00,49.95,49.98,49.95,49.95,222723.0,44.7109,44.7378,44.7109,44.7109,222723.0
2022-01-18 12:55:00,49.96,49.99,49.95,49.98,130526.0,44.7199,44.7467,44.7109,44.7378,130526.0
2022-01-18 13:00:00,49.97,49.98,49.92,49.94,305815.0,44.7288,44.7378,44.6841,44.702,305815.0
2022-01-18 13:05:00,49.94,49.94,49.89,49.92,126061.0,44.702,44.702,44.6572,44.6841,126061.0
2022-01-18 13:10:00,49.92,49.95,49.91,49.94,130312.0,44.6841,44.7109,44.6751,44.702,130312.0
2022-01-18 13:15:00,49.94,49.96,49.92,49.94,88636.0,44.702,44.7199,44.6841,44.702,88636.0
2022-01-18 13:20:00,49.94,49.94,49.89,49.91,86405.0,44.702,44.702,44.6572,44.6751,86405.0
2022-01-18 13:25:00,49.9,49.92,49.88,49.92,58830.0,44.6662,44.6841,44.6483,44.6841,58830.0
2022-01-18 13:30:00,49.91,49.93,49.89,49.93,541891.0,44.6751,44.693,44.6572,44.693,541891.0
2022-01-18 13:35:00,49.93,49.95,49.92,49.95,244465.0,44.693,44.7109,44.6841,44.7109,244465.0
2022-01-18 13:40:00,49.95,49.98,49.94,49.98,218981.0,44.7109,44.7378,44.702,44.7378,218981.0
2022-01-18 13:45:00,49.97,49.99,49.95,49.96,251690.0,44.7288,44.7467,44.7109,44.7199,251690.0
2022-01-18 13:50:00,49.96,49.98,49.96,49.98,169887.0,44.7199,44.7378,44.7199,44.7378,169887.0
2022-01-18 13:55:00,49.98,50.02,49.96,50.02,209035.0,44.7378,44.7736,44.7199,44.7736,209035.0
2022-01-18 14:00:00,50.01,50.05,50.01,50.04,166188.0,44.7646,44.8004,44.7646,44.7915,166188.0
2022-01-18 14:05:00,50.04,50.06,50.03,50.04,60341.0,44.7915,44.8094,44.7825,44.7915,60341.0
2022-01-18 14:10:00,50.05,50.05,50.01,50.03,333788.0,44.8004,44.8004,44.7646,44.7825,333788.0
2022-01-18 14:15:00,50.02,50.06,50.02,50.06,90377.0,44.7736,44.8094,44.7736,44.8094,90377.0
2022-01-18 14:20:00,50.05,50.06,50.01,50.01,132443.0,44.8004,44.8094,44.7646,44.7646,132443.0
2022-01-18 14:25:00,50.02,50.05,49.99,50.04,130598.0,44.7736,44.8004,44.7467,44.7915,130598.0
2022-01-18 14:30:00,50.04,50.09,50.03,50.07,158752.0,44.7915,44.8362,44.7825,44.8183,158752.0
2022-01-18 14:35:00,50.08,50.12,50.07,50.11,149132.0,44.8273,44.8631,44.8183,44.8541,149132.0
2022-01-18 14:40:00,50.11,50.12,50.1,50.1,86846.0,44.8541,44.8631,44.8452,44.8452,86846.0
2022-01-18 14:45:00,50.11,50.15,50.09,50.15,137905.0,44.8541,44.8899,44.8362,44.8899,137905.0
2022-01-18 14:50:00,50.15,50.18,50.14,50.17,85990.0,44.8899,44.9168,44.881,44.9078,85990.0
2022-01-18 14:55:00,50.17,50.18,50.14,50.14,88980.0,44.9078,44.9168,44.881,44.881,88980.0
2022-01-18 15:00:00,50.15,50.15,50.1,50.11,122204.0,44.8899,44.8899,44.8452,44.8541,122204.0
2022-01-18 15:05:00,50.12,50.13,50.1,50.11,115671.0,44.8631,44.872,44.8452,44.8541,115671.0
2022-01-18 15:10:00,50.1,50.11,50.07,50.07,292357.0,44.8452,44.8541,44.8183,44.8183,292357.0
2022-01-18 15:15:00,50.07,50.07,49.98,50.02,262390.0,44.8183,44.8183,44.7378,44.7736,262390.0
2022-01-18 15:20:00,50.02,50.04,50.01,50.03,132793.0,44.7736,44.7915,44.7646,44.7825,132793.0
2022-01-18 15:25:00,50.03,50.03,49.96,49.96,222390.0,44.7825,44.7825,44.7199,44.7199,222390.0
2022-01-18 15:30:00,49.96,50.0,49.95,49.98,193136.0,44.7199,44.7557,44.7109,44.7378,193136.0
2022-01-18 15:35:00,49.99,49.99,49.97,49.98,145974.0,44.7467,44.7467,44.7288,44.7378,145974.0
2022-01-18 15:40:00,49.98,49.99,49.91,49.91,227152.0,44.7378,44.7467,44.6751,44.6751,227152.0
2022-01-18 15:45:00,49.92,49.97,49.91,49.96,432586.0,44.6841,44.7288,44.6751,44.7199,432586.0
2022-01-18 15:50:00,49.97,50.0,49.92,49.93,276209.0,44.7288,44.7557,44.6841,44.693,276209.0
2022-01-18 15:55:00,49.93,49.99,49.92,49.96,390139.0,44.693,44.7467,44.6841,44.7199,390139.0
2022-01-19 09:30:00,50.29,50.32,50.17,50.27,502845.0,45.0153,45.0421,44.9078,44.9974,502845.0
2022-01-19 09:35:00,50.26,50.32,50.23,50.29,513509.0,44.9884,45.0421,44.9616,45.0153,513509.0
2022-01-19 09:40:00,50.29,50.3,50.23,50.25,263227.0,45.0153,45.0242,44.9616,44.9795,263227.0
2022-01-19 09:45:00,50.25,50.33,50.19,50.2,486520.0,44.9795,45.0511,44.9258,44.9347,486520.0
2022-01-19 09:50:00,50.2,50.27,50.16,50.26,233761.0,44.9347,44.9974,44.8989,44.9884,233761.0
2022-01-19 09:55:00,50.26,50.31,50.26,50.28,155101.0,44.9884,45.0332,44.9884,45.0063,155101.0
2022-01-19 10:00:00,50.28,50.35,50.22,50.35,354257.0,45.0063,45.069,44.9526,45.069,354257.0
2022-01-19 10:05:00,50.34,50.38,50.32,50.33,307936.0,45.06,45.0958,45.0421,45.0511,307936.0
2022-01-19 10:10:00,50.33,50.37,50.31,50.34,305241.0,45.0511,45.0869,45.0332,45.06,305241.0
2022-01-19 10:15:00,50.35,50.37,50.25,50.29,166205.0,45.069,45.0869,44.9795,45.0153,166205.0
2022-01-19 10:20:00,50.29,50.3,50.22,50.23,200180.0,45.0153,45.0242,44.9526,44.9616,200180.0
2022-01-19 10:25:00,50.23,50.23,50.19,50.22,186216.0,44.9616,44.9616,44.9258,44.9526,186216.0
2022-01-19 10:30:00,50.22,50.25,50.17,50.18,105986.0,44.9526,44.9795,44.9078,44.9168,105986.0
2022-01-19 10:35:00,50.17,50.19,50.12,50.14,254410.0,44.9078,44.9258,44.8631,44.881,254410.0
2022-01-19 10:40:00,50.13,50.15,50.1,50.14,248097.0,44.872,44.8899,44.8452,44.881,248097.0
2022-01-19 10:45:00,50.13,50.14,50.07,50.11,170655.0,44.872,44.881,44.8183,44.8541,170655.0
2022-01-19 10:50:00,50.11,50.19,50.1,50.16,243945.0,44.8541,44.9258,44.8452,44.8989,243945.0
2022-01-19 10:55:00,50.16,50.24,50.15,50.22,231771.0,44.8989,44.9705,44.8899,44.9526,231771.0
2022-01-19 11:00:00,50.22,50.27,50.21,50.24,163968.0,44.9526,44.9974,44.9437,44.9705,163968.0
2022-01-19 11:05:00,50.23,50.27,50.21,50.26,202136.0,44.9616,44.9974,44.9437,44.9884,202136.0
2022-01-19 11:10:00,50.25,50.26,50.2,50.21,89664.0,44.9795,44.9884,44.9347,44.9437,89664.0
2022-01-19 11:15:00,50.22,50.26,50.2,50.23,212058.0,44.9526,44.9884,44.9347,44.9616,212058.0
2022-01-19 11:20:00,50.23,50.24,50.18,50.19,126960.0,44.9616,44.9705,44.9168,44.9258,126960.0
2022-01-19 11:25:00,50.19,50.25,50.18,50.24,188517.0,44.9258,44.9795,44.9168,44.9705,188517.0
2022-01-19 11:30:00,50.25,50.28,50.2,50.22,183312.0,44.9795,45.0063,44.9347,44.9526,183312.0
2022-01-19 11:35:00,50.22,50.25,50.2,50.25,154293.0,44.9526,44.9795,44.9347,44.9795,154293.0
2022-01-19 11:40:00,50.25,50.29,50.23,50.27,136954.0,44.9795,45.0153,44.9616,44.9974,136954.0
2022-01-19 11:45:00,50.26,50.31,50.26,50.3,119136.0,44.9884,45.0332,44.9884,45.0242,119136.0
2022-01-19 11:50:00,50.29,50.32,50.27,50.29,113888.0,45.0153,45.0421,44.9974,45.0153,113888.0
2022-01-19 11:55:00,50.29,50.3,50.26,50.28,151167.0,45.0153,45.0242,44.9884,45.0063,151167.0
2022-01-19 12:00:00,50.28,50.31,50.26,50.28,149291.0,45.0063,45.0332,44.9884,45.0063,149291.0
2022-01-19 12:05:00,50.28,50.31,50.27,50.3,177317.0,45.0063,45.0332,44.9974,45.0242,177317.0
2022-01-19 12:10:00,50.29,50.35,50.28,50.34,151747.0,45.0153,45.069,45.0063,45.06,151747.0
2022-01-19 12:15:00,50.34,50.34,50.32,50.34,102136.0,45.06,45.06,45.0421,45.06,102136.0
2022-01-19 12:20:00,50.33,50.37,50.32,50.35,266759.0,45.0511,45.0869,45.0421,45.069,266759.0
2022-01-19 12:25:00,50.34,50.36,50.34,50.36,72590.0,45.06,45.0779,45.06,45.0779,72590.0
2022-01-19 12:30:00,50.36,50.37,50.32,50.33,44859.0,45.0779,45.0869,45.0421,45.0511,44859.0
2022-01-19 12:35:00,50.34,50.34,50.29,50.29,47494.0,45.06,45.06,45.0153,45.0153,47494.0
2022-01-19 12:40:00,50.3,50.31,50.27,50.29,89634.0,45.0242,45.0332,44.9974,45.0153,89634.0
2022-01-19 12:45:00,50.29,50.34,50.29,50.32,53035.0,45.0153,45.06,45.0153,45.0421,53035.0
2022-01-19 12:50:00,50.32,50.33,50.3,50.3,137763.0,45.0421,45.0511,45.0242,45.0242,137763.0
2022-01-19 12:55:00,50.3,50.36,50.3,50.36,167921.0,45.0242,45.0779,45.0242,45.0779,167921.0
2022-01-19 13:00:00,50.36,50.36,50.3,50.34,136444.0,45.0779,45.0779,45.0242,45.06,136444.0
2022-01-19 13:05:00,50.34,50.34,50.32,50.33,83443.0,45.06,45.06,45.0421,45.0511,83443.0
2022-01-19 13:10:00,50.34,50.37,50.34,50.36,164685.0,45.06,45.0869,45.06,45.0779,164685.0
2022-01-19 13:15:00,50.36,50.37,50.35,50.35,59932.0,45.0779,45.0869,45.069,45.069,59932.0
2022-01-19 13:20:00,50.35,50.38,50.32,50.36,101049.0,45.069,45.0958,45.0421,45.0779,101049.0
2022-01-19 13:25:00,50.37,50.38,50.33,50.34,76014.0,45.0869,45.0958,45.0511,45.06,76014.0
2022-01-19 13:30:00,50.34,50.37,50.32,50.35,115878.0,45.06,45.0869,45.0421,45.069,115878.0
2022-01-19 13:35:00,50.34,50.35,50.31,50.33,102963.0,45.06,45.069,45.0332,45.0511,102963.0
2022-01-19 13:40:00,50.32,50.34,50.31,50.34,95027.0,45.0421,45.06,45.0332,45.06,95027.0
2022-01-19 13:45:00,50.34,50.35,50.31,50.33,54800.0,45.06,45.069,45.0332,45.0511,54800.0
2022-01-19 13:50:00,50.32,50.34,50.3,50.33,36494.0,45.0421,45.06,45.0242,45.0511,36494.0
2022-01-19 13:55:00,50.33,50.35,50.3,50.31,174303.0,45.0511,45.069,45.0242,45.0332,174303.0
2022-01-19 14:00:00,50.31,50.33,50.3,50.31,145398.0,45.0332,45.0511,45.0242,45.0332,145398.0
2022-01-19 14:05:00,50.31,50.32,50.25,50.25,160927.0,45.0332,45.0421,44.9795,44.9795,160927.0
2022-01-19 14:10:00,50.26,50.28,50.24,50.26,83795.0,44.9884,45.0063,44.9705,44.9884,83795.0
2022-01-19 14:15:00,50.26,50.28,50.25,50.27,97733.0,44.9884,45.0063,44.9795,44.9974,97733.0
2022-01-19 14:20:00,50.27,50.27,50.23,50.25,103528.0,44.9974,44.9974,44.9616,44.9795,103528.0
2022-01-19 14:25:00,50.26,50.26,50.22,50.23,92747.0,44.9884,44.9884,44.9526,44.9616,92747.0
2022-01-19 14:30:00,50.22,50.24,50.21,50.23,86448.0,44.9526,44.9705,44.9437,44.9616,86448.0
2022-01-19 14:35:00,50.24,50.27,50.22,50.25,90985.0,44.9705,44.9974,44.9526,44.9795,90985.0
2022-01-19 14:40:00,50.24,50.29,50.24,50.29,51544.0,44.9705,45.0153,44.9705,45.0153,51544.0
2022-01-19 14:45:00,50.29,50.29,50.23,50.25,74640.0,45.0153,45.0153,44.9616,44.9795,74640.0
2022-01-19 14:50:00,50.25,50.26,50.24,50.26,58959.0,44.9795,44.9884,44.9705,44.9884,58959.0
2022-01-19 14:55:00,50.27,50.3,50.23,50.24,194599.0,44.9974,45.0242,44.9616,44.9705,194599.0
2022-01-19 15:00:00,50.23,50.25,50.21,50.23,166955.0,44.9616,44.9795,44.9437,44.9616,166955.0
2022-01-19 15:05:00,50.23,50.25,50.22,50.23,210988.0,44.9616,44.9795,44.9526,44.9616,210988.0
2022-01-19 15:10:00,50.23,50.29,50.22,50.28,130855.0,44.9616,45.0153,44.9526,45.0063,130855.0
2022-01-19 15:15:00,50.28,50.29,50.24,50.26,399156.0,45.0063,45.0153,44.9705,44.9884,399156.0
2022-01-19 15:20:00,50.26,50.27,50.24,50.24,200306.0,44.9884,44.9974,44.9705,44.9705,200306.0
2022-01-19 15:25:00,50.24,50.26,50.21,50.22,288531.0,44.9705,44.9884,44.9437,44.9526,288531.0
2022-01-19 15:30:00,50.22,50.23,50.18,50.18,298404.0,44.9526,44.9616,44.9168,44.9168,298404.0
2022-01-19 15:35:00,50.18,50.2,50.17,50.18,286768.0,44.9168,44.9347,44.9078,44.9168,286768.0
2022-01-19 15:40:00,50.18,50.22,50.17,50.21,180824.0,44.9168,44.9526,44.9078,44.9437,180824.0
2022-01-19 15:45:00,50.22,50.22,50.19,50.21,315446.0,44.9526,44.9526,44.9258,44.9437,315446.0
2022-01-19 15:50:00,50.21,50.21,50.15,50.16,326108.0,44.9437,44.9437,44.8899,44.8989,326108.0
2022-01-19 15:55:00,50.15,50.16,50.11,50.14,693151.0,44.8899,44.8989,44.8541,44.881,693151.0
2022-01-20 09:30:00,50.95,51.03,50.91,50.93,963308.0,45.606,45.6776,45.5702,45.5881,963308.0
2022-01-20 09:35:00,50.94,50.95,50.82,50.84,293555.0,45.5971,45.606,45.4897,45.5076,293555.0
2022-01-20 09:40:00,50.84,50.88,50.82,50.83,313899.0,45.5076,45.5434,45.4897,45.4986,313899.0
2022-01-20 09:45:00,50.83,50.88,50.81,50.87,332697.0,45.4986,45.5434,45.4807,45.5344,332697.0
2022-01-20 09:50:00,50.87,50.92,50.83,50.89,394918.0,45.5344,45.5792,45.4986,45.5523,394918.0
2022-01-20 09:55:00,50.89,50.96,50.88,50.96,267621.0,45.5523,45.615,45.5434,45.615,267621.0
2022-01-20 10:00:00,50.96,51.0,50.92,50.99,322525.0,45.615,45.6508,45.5792,45.6418,322525.0
2022-01-20 10:05:00,50.99,51.03,50.96,50.99,357050.0,45.6418,45.6776,45.615,45.6418,357050.0
2022-01-20 10:10:00,50.98,51.0,50.96,50.98,283360.0,45.6329,45.6508,45.615,45.6329,283360.0
2022-01-20 10:15:00,50.97,51.01,50.95,50.96,182339.0,45.6239,45.6597,45.606,45.615,182339.0
2022-01-20 10:20:00,50.96,51.01,50.96,51.01,134611.0,45.615,45.6597,45.615,45.6597,134611.0
2022-01-20 10:25:00,51.01,51.05,51.0,51.04,134813.0,45.6597,45.6955,45.6508,45.6866,134813.0
2022-01-20 10:30:00,51.04,51.09,51.03,51.08,276515.0,45.6866,45.7314,45.6776,45.7224,276515.0
2022-01-20 10:35:00,51.08,51.11,50.99,51.1,314652.0,45.7224,45.7493,45.6418,45.7403,314652.0
2022-01-20 10:40:00,51.1,51.11,51.09,51.1,199942.0,45.7403,45.7493,45.7314,45.7403,199942.0
2022-01-20 10:45:00,51.1,51.14,51.09,51.13,236983.0,45.7403,45.7761,45.7314,45.7672,236983.0
2022-01-20 10:50:00,51.13,51.17,51.12,51.16,276315.0,45.7672,45.803,45.7582,45.794,276315.0
2022-01-20 10:55:00,51.16,51.18,51.13,51.17,207350.0,45.794,45.8119,45.7672,45.803,207350.0
2022-01-20 11:00:00,51.17,51.19,51.15,51.18,274678.0,45.803,45.8209,45.7851,45.8119,274678.0
2022-01-20 11:05:00,51.18,51.2,51.17,51.17,218094.0,45.8119,45.8298,45.803,45.803,218094.0
2022-01-20 11:10:00,51.16,51.18,51.1,51.12,139912.0,45.794,45.8119,45.7403,45.7582,139912.0
2022-01-20 11:15:00,51.12,51.12,51.09,51.1,298584.0,45.7582,45.7582,45.7314,45.7403,298584.0
2022-01-20 11:20:00,51.09,51.09,51.04,51.08,156168.0,45.7314,45.7314,45.6866,45.7224,156168.0
2022-01-20 11:25:00,51.07,51.1,51.06,51.1,170949.0,45.7135,45.7403,45.7045,45.7403,170949.0
2022-01-20 11:30:00,51.1,51.11,51.07,51.09,198512.0,45.7403,45.7493,45.7135,45.7314,198512.0
2022-01-20 11:35:00,51.1,51.12,51.07,51.1,297937.0,45.7403,45.7582,45.7135,45.7403,297937.0
2022-01-20 11:40:00,51.1,51.11,51.04,51.04,244419.0,45.7403,45.7493,45.6866,45.6866,244419.0
2022-01-20 11:45:00,51.04,51.08,51.04,51.06,296375.0,45.6866,45.7224,45.6866,45.7045,296375.0
2022-01-20 11:50:00,51.07,51.08,51.06,51.06,189076.0,45.7135,45.7224,45.7045,45.7045,189076.0
2022-01-20 11:55:00,51.06,51.09,51.05,51.08,126372.0,45.7045,45.7314,45.6955,45.7224,126372.0
2022-01-20 12:00:00,51.08,51.12,51.07,51.12,168649.0,45.7224,45.7582,45.7135,45.7582,168649.0
2022-01-20 12:05:00,51.12,51.15,51.11,51.12,115820.0,45.7582,45.7851,45.7493,45.7582,115820.0
2022-01-20 12:10:00,51.12,51.15,51.11,51.12,103676.0,45.7582,45.7851,45.7493,45.7582,103676.0
2022-01-20 12:15:00,51.12,51.12,51.08,51.09,109304.0,45.7582,45.7582,45.7224,45.7314,109304.0
2022-01-20 12:20:00,51.09,51.14,51.08,51.13,66400.0,45.7314,45.7761,45.7224,45.7672,66400.0
2022-01-20 12:25:00,51.13,51.13,51.11,51.13,53111.0,45.7672,45.7672,45.7493,45.7672,53111.0
2022-01-20 12:30:00,51.14,51.16,51.13,51.13,97351.0,45.7761,45.794,45.7672,45.7672,97351.0
2022-01-20 12:35:00,51.14,51.15,51.11,51.12,83688.0,45.7761,45.7851,45.7493,45.7582,83688.0
2022-01-20 12:40:00,51.12,51.12,51.09,51.1,82532.0,45.7582,45.7582,45.7314,45.7403,82532.0
2022-01-20 12:45:00,51.1,51.1,51.07,51.08,93247.0,45.7403,45.7403,45.7135,45.7224,93247.0
2022-01-20 12:50:00,51.08,51.08,51.04,51.04,68020.0,45.7224,45.7224,45.6866,45.6866,68020.0
2022-01-20 12:55:00,51.03,51.05,51.01,51.04,90155.0,45.6776,45.6955,45.6597,45.6866,90155.0
2022-01-20 13:00:00,51.05,51.05,50.99,51.01,111638.0,45.6955,45.6955,45.6418,45.6597,111638.0
2022-01-20 13:05:00,51.0,51.0,50.96,50.97,162678.0,45.6508,45.6508,45.615,45.6239,162678.0
2022-01-20 13:10:00,50.96,51.0,50.95,50.98,80311.0,45.615,45.6508,45.606,45.6329,80311.0
2022-01-20 13:15:00,50.98,50.99,50.96,50.98,66862.0,45.6329,45.6418,45.615,45.6329,66862.0
2022-01-20 13:20:00,50.98,51.0,50.98,50.98,80168.0,45.6329,45.6508,45.6329,45.6329,80168.0
2022-01-20 13:25:00,50.98,51.01,50.97,50.98,69997.0,45.6329,45.6597,45.6239,45.6329,69997.0
2022-01-20 13:30:00,50.98,50.98,50.94,50.95,180840.0,45.6329,45.6329,45.5971,45.606,180840.0
2022-01-20 13:35:00,50.95,50.97,50.93,50.96,185506.0,45.606,45.6239,45.5881,45.615,185506.0
2022-01-20 13:40:00,50.96,50.97,50.94,50.95,125250.0,45.615,45.6239,45.5971,45.606,125250.0
2022-01-20 13:45:00,50.94,50.97,50.92,50.94,108901.0,45.5971,45.6239,45.5792,45.5971,108901.0
2022-01-20 13:50:00,50.94,50.96,50.93,50.96,76889.0,45.5971,45.615,45.5881,45.615,76889.0
2022-01-20 13:55:00,50.95,50.96,50.92,50.93,103259.0,45.606,45.615,45.5792,45.5881,103259.0
2022-01-20 14:00:00,50.94,51.0,50.93,50.99,65751.0,45.5971,45.6508,45.5881,45.6418,65751.0
2022-01-20 14:05:00,51.0,51.0,50.96,50.97,303695.0,45.6508,45.6508,45.615,45.6239,303695.0
2022-01-20 14:10:00,50.97,50.97,50.87,50.88,167184.0,45.6239,45.6239,45.5344,45.5434,167184.0
2022-01-20 14:15:00,50.88,50.88,50.83,50.87,139599.0,45.5434,45.5434,45.4986,45.5344,139599.0
2022-01-20 14:20:00,50.87,50.88,50.84,50.88,147876.0,45.5344,45.5434,45.5076,45.5434,147876.0
2022-01-20 14:25:00,50.87,50.89,50.84,50.85,187941.0,45.5344,45.5523,45.5076,45.5165,187941.0
2022-01-20 14:30:00,50.84,50.84,50.8,50.8,124112.0,45.5076,45.5076,45.4718,45.4718,124112.0
2022-01-20 14:35:00,50.81,50.82,50.76,50.8,162777.0,45.4807,45.4897,45.436,45.4718,162777.0
2022-01-20 14:40:00,50.8,50.8,50.76,50.77,124982.0,45.4718,45.4718,45.436,45.4449,124982.0
2022-01-20 14:45:00,50.77,50.79,50.74,50.78,103885.0,45.4449,45.4628,45.4181,45.4539,103885.0
2022-01-20 14:50:00,50.78,50.8,50.77,50.78,173566.0,45.4539,45.4718,45.4449,45.4539,173566.0
2022-01-20 14:55:00,50.78,50.8,50.76,50.77,158639.0,45.4539,45.4718,45.436,45.4449,158639.0
2022-01-20 15:00:00,50.77,50.8,50.74,50.75,510169.0,45.4449,45.4718,45.4181,45.427,510169.0
2022-01-20 15:05:00,50.76,50.76,50.68,50.7,204095.0,45.436,45.436,45.3644,45.3823,204095.0
2022-01-20 15:10:00,50.7,50.73,50.69,50.7,111804.0,45.3823,45.4091,45.3733,45.3823,111804.0
2022-01-20 15:15:00,50.7,50.71,50.67,50.71,203371.0,45.3823,45.3912,45.3554,45.3912,203371.0
2022-01-20 15:20:00,50.71,50.71,50.66,50.66,115342.0,45.3912,45.3912,45.3465,45.3465,115342.0
2022-01-20 15:25:00,50.66,50.67,50.62,50.63,224085.0,45.3465,45.3554,45.3107,45.3196,224085.0
2022-01-20 15:30:00,50.63,50.63,50.58,50.59,203146.0,45.3196,45.3196,45.2748,45.2838,203146.0
2022-01-20 15:35:00,50.58,50.58,50.51,50.52,184944.0,45.2748,45.2748,45.2122,45.2211,184944.0
2022-01-20 15:40:00,50.53,50.57,50.52,50.53,215051.0,45.2301,45.2659,45.2211,45.2301,215051.0
2022-01-20 15:45:00,50.52,50.54,50.47,50.47,392765.0,45.2211,45.239,45.1764,45.1764,392765.0
2022-01-20 15:50:00,50.47,50.51,50.41,50.44,311861.0,45.1764,45.2122,45.1227,45.1495,311861.0
2022-01-20 15:55:00,50.43,50.47,50.38,50.44,425868.0,45.1406,45.1764,45.0958,45.1495,425868.0
2022-01-21 09:30:00,50.33,50.37,50.26,50.33,920025.0,45.0511,45.0869,44.9884,45.0511,920025.0
2022-01-21 09:35:00,50.33,50.35,50.27,50.29,558755.0,45.0511,45.069,44.9974,45.0153,558755.0
2022-01-21 09:40:00,50.3,50.3,50.18,50.18,340729.0,45.0242,45.0242,44.9168,44.9168,340729.0
2022-01-21 09:45:00,50.18,50.3,50.17,50.25,263559.0,44.9168,45.0242,44.9078,44.9795,263559.0
2022-01-21 09:50:00,50.25,50.28,50.13,50.13,261496.0,44.9795,45.0063,44.872,44.872,261496.0
2022-01-21 09:55:00,50.12,50.15,50.09,50.11,378931.0,44.8631,44.8899,44.8362,44.8541,378931.0
2022-01-21 10:00:00,50.11,50.14,50.04,50.07,291801.0,44.8541,44.881,44.7915,44.8183,291801.0
2022-01-21 10:05:00,50.08,50.12,50.02,50.03,207329.0,44.8273,44.8631,44.7736,44.7825,207329.0
2022-01-21 10:10:00,50.03,50.03,49.93,49.95,494527.0,44.7825,44.7825,44.693,44.7109,494527.0
2022-01-21 10:15:00,49.95,49.99,49.89,49.9,242642.0,44.7109,44.7467,44.6572,44.6662,242642.0
2022-01-21 10:20:00,49.9,49.95,49.85,49.92,493444.0,44.6662,44.7109,44.6214,44.6841,493444.0
2022-01-21 10:25:00,49.93,50.04,49.92,50.01,295202.0,44.693,44.7915,44.6841,44.7646,295202.0
2022-01-21 10:30:00,50.0,50.13,49.99,50.11,280322.0,44.7557,44.872,44.7467,44.8541,280322.0
2022-01-21 10:35:00,50.11,50.17,50.09,50.09,220148.0,44.8541,44.9078,44.8362,44.8362,220148.0
2022-01-21 10:40:00,50.09,50.13,50.05,50.09,316900.0,44.8362,44.872,44.8004,44.8362,316900.0
2022-01-21 10:45:00,50.09,50.18,50.05,50.17,268885.0,44.8362,44.9168,44.8004,44.9078,268885.0
2022-01-21 10:50:00,50.18,50.24,50.17,50.21,693423.0,44.9168,44.9705,44.9078,44.9437,693423.0
2022-01-21 10:55:00,50.2,50.23,50.13,50.15,579255.0,44.9347,44.9616,44.872,44.8899,579255.0
2022-01-21 11:00:00,50.16,50.16,50.07,50.11,297497.0,44.8989,44.8989,44.8183,44.8541,297497.0
2022-01-21 11:05:00,50.12,50.17,50.11,50.15,456978.0,44.8631,44.9078,44.8541,44.8899,456978.0
2022-01-21 11:10:00,50.15,50.16,50.1,50.11,382218.0,44.8899,44.8989,44.8452,44.8541,382218.0
2022-01-21 11:15:00,50.11,50.17,50.1,50.14,165284.0,44.8541,44.9078,44.8452,44.881,165284.0
2022-01-21 11:20:00,50.15,50.25,50.14,50.22,218845.0,44.8899,44.9795,44.881,44.9526,218845.0
2022-01-21 11:25:00,50.23,50.24,50.19,50.2,292321.0,44.9616,44.9705,44.9258,44.9347,292321.0
2022-01-21 11:30:00,50.19,50.21,50.12,50.16,362747.0,44.9258,44.9437,44.8631,44.8989,362747.0
2022-01-21 11:35:00,50.17,50.18,50.03,50.05,286964.0,44.9078,44.9168,44.7825,44.8004,286964.0
2022-01-21 11:40:00,50.05,50.07,50.03,50.06,227060.0,44.8004,44.8183,44.7825,44.8094,227060.0
2022-01-21 11:45:00,50.06,50.07,50.01,50.05,194889.0,44.8094,44.8183,44.7646,44.8004,194889.0
2022-01-21 11:50:00,50.05,50.08,50.0,50.01,144088.0,44.8004,44.8273,44.7557,44.7646,144088.0
2022-01-21 11:55:00,50.01,50.09,50.0,50.07,127785.0,44.7646,44.8362,44.7557,44.8183,127785.0
2022-01-21 12:00:00,50.06,50.11,50.03,50.07,136335.0,44.8094,44.8541,44.7825,44.8183,136335.0
2022-01-21 12:05:00,50.07,50.12,50.06,50.09,128429.0,44.8183,44.8631,44.8094,44.8362,128429.0
2022-01-21 12:10:00,50.09,50.11,50.05,50.08,201807.0,44.8362,44.8541,44.8004,44.8273,201807.0
2022-01-21 12:15:00,50.08,50.09,50.03,50.04,129980.0,44.8273,44.8362,44.7825,44.7915,129980.0
2022-01-21 12:20:00,50.03,50.06,50.0,50.06,86112.0,44.7825,44.8094,44.7557,44.8094,86112.0
2022-01-21 12:25:00,50.06,50.09,50.05,50.06,76830.0,44.8094,44.8362,44.8004,44.8094,76830.0
2022-01-21 12:30:00,50.05,50.09,50.04,50.08,133251.0,44.8004,44.8362,44.7915,44.8273,133251.0
2022-01-21 12:35:00,50.08,50.12,50.03,50.07,98214.0,44.8273,44.8631,44.7825,44.8183,98214.0
2022-01-21 12:40:00,50.07,50.11,50.05,50.05,146898.0,44.8183,44.8541,44.8004,44.8004,146898.0
2022-01-21 12:45:00,50.05,50.08,50.0,50.02,97641.0,44.8004,44.8273,44.7557,44.7736,97641.0
2022-01-21 12:50:00,50.02,50.03,49.99,50.01,141056.0,44.7736,44.7825,44.7467,44.7646,141056.0
2022-01-21 12:55:00,50.01,50.03,49.98,50.0,208431.0,44.7646,44.7825,44.7378,44.7557,208431.0
2022-01-21 13:00:00,50.01,50.04,49.97,49.99,255906.0,44.7646,44.7915,44.7288,44.7467,255906.0
2022-01-21 13:05:00,49.98,50.01,49.97,49.99,200267.0,44.7378,44.7646,44.7288,44.7467,200267.0
2022-01-21 13:10:00,49.99,50.05,49.98,50.03,166684.0,44.7467,44.8004,44.7378,44.7825,166684.0
2022-01-21 13:15:00,50.03,50.03,49.96,49.97,109563.0,44.7825,44.7825,44.7199,44.7288,109563.0
2022-01-21 13:20:00,49.97,49.97,49.9,49.91,189417.0,44.7288,44.7288,44.6662,44.6751,189417.0
2022-01-21 13:25:00,49.92,49.94,49.9,49.91,119601.0,44.6841,44.702,44.6662,44.6751,119601.0
2022-01-21 13:30:00,49.91,49.94,49.9,49.93,197668.0,44.6751,44.702,44.6662,44.693,197668.0
2022-01-21 13:35:00,49.92,49.98,49.91,49.95,148457.0,44.6841,44.7378,44.6751,44.7109,148457.0
2022-01-21 13:40:00,49.95,49.98,49.94,49.97,190459.0,44.7109,44.7378,44.702,44.7288,190459.0
2022-01-21 13:45:00,49.97,49.97,49.92,49.96,148254.0,44.7288,44.7288,44.6841,44.7199,148254.0
2022-01-21 13:50:00,49.95,49.99,49.93,49.96,193222.0,44.7109,44.7467,44.693,44.7199,193222.0
2022-01-21 13:55:00,49.95,49.96,49.9,49.92,221939.0,44.7109,44.7199,44.6662,44.6841,221939.0
2022-01-21 14:00:00,49.92,49.94,49.9,49.93,136846.0,44.6841,44.702,44.6662,44.693,136846.0
2022-01-21 14:05:00,49.93,49.97,49.91,49.92,157417.0,44.693,44.7288,44.6751,44.6841,157417.0
2022-01-21 14:10:00,49.91,49.94,49.91,49.91,176993.0,44.6751,44.702,44.6751,44.6751,176993.0
2022-01-21 14:15:00,49.91,49.94,49.91,49.93,268524.0,44.6751,44.702,44.6751,44.693,268524.0
2022-01-21 14:20:00,49.92,49.94,49.9,49.94,195669.0,44.6841,44.702,44.6662,44.702,195669.0
2022-01-21 14:25:00,49.93,49.94,49.85,49.86,168381.0,44.693,44.702,44.6214,44.6304,168381.0
2022-01-21 14:30:00,49.86,49.87,49.84,49.84,168605.0,44.6304,44.6393,44.6125,44.6125,168605.0
2022-01-21 14:35:00,49.84,49.91,49.82,49.9,236489.0,44.6125,44.6751,44.5946,44.6662,236489.0
2022-01-21 14:40:00,49.9,49.92,49.86,49.87,199112.0,44.6662,44.6841,44.6304,44.6393,199112.0
2022-01-21 14:45:00,49.88,49.9,49.86,49.89,167696.0,44.6483,44.6662,44.6304,44.6572,167696.0
2022-01-21 14:50:00,49.9,49.9,49.85,49.88,398046.0,44.6662,44.6662,44.6214,44.6483,398046.0
2022-01-21 14:55:00,49.88,49.9,49.8,49.81,772979.0,44.6483,44.6662,44.5767,44.5856,772979.0
2022-01-21 15:00:00,49.8,49.81,49.74,49.74,385282.0,44.5767,44.5856,44.523,44.523,385282.0
2022-01-21 15:05:00,49.74,49.74,49.67,49.7,202070.0,44.523,44.523,44.4603,44.4871,202070.0
2022-01-21 15:10:00,49.7,49.71,49.66,49.69,183092.0,44.4871,44.4961,44.4513,44.4782,183092.0
2022-01-21 15:15:00,49.69,49.74,49.65,49.71,217293.0,44.4782,44.523,44.4424,44.4961,217293.0
2022-01-21 15:20:00,49.71,49.72,49.67,49.7,657485.0,44.4961,44.505,44.4603,44.4871,657485.0
2022-01-21 15:25:00,49.69,49.69,49.62,49.66,223240.0,44.4782,44.4782,44.4155,44.4513,223240.0
2022-01-21 15:30:00,49.65,49.75,49.65,49.71,220507.0,44.4424,44.5319,44.4424,44.4961,220507.0
2022-01-21 15:35:00,49.72,49.73,49.69,49.73,252009.0,44.505,44.514,44.4782,44.514,252009.0
2022-01-21 15:40:00,49.73,49.78,49.72,49.73,286585.0,44.514,44.5588,44.505,44.514,286585.0
2022-01-21 15:45:00,49.74,49.75,49.7,49.73,289427.0,44.523,44.5319,44.4871,44.514,289427.0
2022-01-21 15:50:00,49.72,49.73,49.66,49.66,297250.0,44.505,44.514,44.4513,44.4513,297250.0
2022-01-21 15:55:00,49.66,49.72,49.65,49.67,469740.0,44.4513,44.505,44.4424,44.4603,469740.0
2022-01-24 09:30:00,48.93,48.98,48.82,48.88,734129.0,43.7979,43.8427,43.6994,43.7532,734129.0
2022-01-24 09:35:00,48.88,49.0,48.86,48.97,314336.0,43.7532,43.8606,43.7353,43.8337,314336.0
2022-01-24 09:40:00,48.97,48.98,48.83,48.84,329280.0,43.8337,43.8427,43.7084,43.7173,329280.0
2022-01-24 09:45:00,48.85,48.87,48.75,48.76,365335.0,43.7263,43.7442,43.6368,43.6457,365335.0
2022-01-24 09:50:00,48.77,48.77,48.67,48.7,403732.0,43.6547,43.6547,43.5652,43.592,403732.0
2022-01-24 09:55:00,48.7,48.78,48.65,48.66,429964.0,43.592,43.6636,43.5473,43.5562,429964.0
2022-01-24 10:00:00,48.66,48.73,48.59,48.59,456874.0,43.5562,43.6189,43.4936,43.4936,456874.0
2022-01-24 10:05:00,48.6,48.62,48.5,48.53,549049.0,43.5025,43.5204,43.413,43.4399,549049.0
2022-01-24 10:10:00,48.52,48.53,48.43,48.52,521608.0,43.4309,43.4399,43.3504,43.4309,521608.0
2022-01-24 10:15:00,48.52,48.54,48.39,48.39,593923.0,43.4309,43.4488,43.3145,43.3145,593923.0
2022-01-24 10:20:00,48.4,48.57,48.39,48.56,463035.0,43.3235,43.4757,43.3145,43.4667,463035.0
2022-01-24 10:25:00,48.57,48.65,48.55,48.6,573664.0,43.4757,43.5473,43.4578,43.5025,573664.0
2022-01-24 10:30:00,48.59,48.7,48.59,48.66,240954.0,43.4936,43.592,43.4936,43.5562,240954.0
2022-01-24 10:35:00,48.65,48.73,48.6,48.71,291101.0,43.5473,43.6189,43.5025,43.601,291101.0
2022-01-24 10:40:00,48.7,48.75,48.66,48.75,344944.0,43.592,43.6368,43.5562,43.6368,344944.0
2022-01-24 10:45:00,48.74,48.75,48.58,48.61,417629.0,43.6278,43.6368,43.4846,43.5115,417629.0
2022-01-24 10:50:00,48.61,48.68,48.56,48.68,347527.0,43.5115,43.5741,43.4667,43.5741,347527.0
2022-01-24 10:55:00,48.68,48.69,48.54,48.55,454330.0,43.5741,43.5831,43.4488,43.4578,454330.0
2022-01-24 11:00:00,48.55,48.56,48.48,48.52,413464.0,43.4578,43.4667,43.3951,43.4309,413464.0
2022-01-24 11:05:00,48.51,48.54,48.45,48.46,521579.0,43.422,43.4488,43.3683,43.3772,521579.0
2022-01-24 11:10:00,48.47,48.49,48.41,48.43,398345.0,43.3862,43.4041,43.3325,43.3504,398345.0
2022-01-24 11:15:00,48.43,48.49,48.41,48.43,442854.0,43.3504,43.4041,43.3325,43.3504,442854.0
2022-01-24 11:20:00,48.43,48.48,48.4,48.41,370810.0,43.3504,43.3951,43.3235,43.3325,370810.0
2022-01-24 11:25:00,48.41,48.5,48.37,48.49,995252.0,43.3325,43.413,43.2966,43.4041,995252.0
2022-01-24 11:30:00,48.49,48.51,48.42,48.42,571372.0,43.4041,43.422,43.3414,43.3414,571372.0
2022-01-24 11:35:00,48.43,48.45,48.33,48.34,341619.0,43.3504,43.3683,43.2608,43.2698,341619.0
2022-01-24 11:40:00,48.33,48.34,48.25,48.28,427424.0,43.2608,43.2698,43.1892,43.2161,427424.0
2022-01-24 11:45:00,48.28,48.3,48.14,48.14,622277.0,43.2161,43.234,43.0908,43.0908,622277.0
2022-01-24 11:50:00,48.13,48.28,48.13,48.28,506770.0,43.0818,43.2161,43.0818,43.2161,506770.0
2022-01-24 11:55:00,48.27,48.32,48.23,48.3,322211.0,43.2071,43.2519,43.1713,43.234,322211.0
2022-01-24 12:00:00,48.29,48.29,48.18,48.19,412550.0,43.225,43.225,43.1266,43.1355,412550.0
2022-01-24 12:05:00,48.2,48.23,48.11,48.14,620289.0,43.1445,43.1713,43.0639,43.0908,620289.0
2022-01-24 12:10:00,48.13,48.15,48.02,48.05,467193.0,43.0818,43.0997,42.9834,43.0102,467193.0
2022-01-24 12:15:00,48.05,48.07,47.97,48.03,266826.0,43.0102,43.0281,42.9386,42.9923,266826.0
2022-01-24 12:20:00,48.02,48.11,48.0,48.04,357408.0,42.9834,43.0639,42.9655,43.0013,357408.0
2022-01-24 12:25:00,48.04,48.15,47.98,48.1,616917.0,43.0013,43.0997,42.9476,43.055,616917.0
2022-01-24 12:30:00,48.1,48.13,48.05,48.09,498432.0,43.055,43.0818,43.0102,43.046,498432.0
2022-01-24 12:35:00,48.09,48.1,48.01,48.07,787975.0,43.046,43.055,42.9744,43.0281,787975.0
2022-01-24 12:40:00,48.06,48.2,48.03,48.19,822685.0,43.0192,43.1445,42.9923,43.1355,822685.0
2022-01-24 12:45:00,48.19,48.24,48.16,48.19,291803.0,43.1355,43.1803,43.1087,43.1355,291803.0
2022-01-24 12:50:00,48.19,48.31,48.15,48.29,364962.0,43.1355,43.2429,43.0997,43.225,364962.0
2022-01-24 12:55:00,48.29,48.33,48.27,48.3,219668.0,43.225,43.2608,43.2071,43.234,219668.0
2022-01-24 13:00:00,48.3,48.33,48.27,48.33,266294.0,43.234,43.2608,43.2071,43.2608,266294.0
2022-01-24 13:05:00,48.33,48.42,48.3,48.38,242684.0,43.2608,43.3414,43.234,43.3056,242684.0
2022-01-24 13:10:00,48.39,48.46,48.37,48.44,217815.0,43.3145,43.3772,43.2966,43.3593,217815.0
2022-01-24 13:15:00,48.45,48.51,48.43,48.5,216939.0,43.3683,43.422,43.3504,43.413,216939.0
2022-01-24 13:20:00,48.49,48.51,48.36,48.37,217997.0,43.4041,43.422,43.2877,43.2966,217997.0
2022-01-24 13:25:00,48.36,48.41,48.33,48.33,340935.0,43.2877,43.3325,43.2608,43.2608,340935.0
2022-01-24 13:30:00,48.34,48.43,48.31,48.42,327271.0,43.2698,43.3504,43.2429,43.3414,327271.0
2022-01-24 13:35:00,48.42,48.45,48.32,48.44,312100.0,43.3414,43.3683,43.2519,43.3593,312100.0
2022-01-24 13:40:00,48.44,48.45,48.34,48.39,288939.0,43.3593,43.3683,43.2698,43.3145,288939.0
2022-01-24 13:45:00,48.39,48.47,48.38,48.46,274242.0,43.3145,43.3862,43.3056,43.3772,274242.0
2022-01-24 13:50:00,48.47,48.52,48.45,48.5,299257.0,43.3862,43.4309,43.3683,43.413,299257.0
2022-01-24 13:55:00,48.5,48.55,48.47,48.54,256385.0,43.413,43.4578,43.3862,43.4488,256385.0
2022-01-24 14:00:00,48.53,48.61,48.52,48.57,585717.0,43.4399,43.5115,43.4309,43.4757,585717.0
2022-01-24 14:05:00,48.56,48.66,48.56,48.64,1578284.0,43.4667,43.5562,43.4667,43.5383,1578284.0
2022-01-24 14:10:00,48.64,48.67,48.54,48.58,327668.0,43.5383,43.5652,43.4488,43.4846,327668.0
2022-01-24 14:15:00,48.58,48.61,48.53,48.54,277255.0,43.4846,43.5115,43.4399,43.4488,277255.0
2022-01-24 14:20:00,48.53,48.59,48.44,48.45,243662.0,43.4399,43.4936,43.3593,43.3683,243662.0
2022-01-24 14:25:00,48.44,48.49,48.43,48.47,233228.0,43.3593,43.4041,43.3504,43.3862,233228.0
2022-01-24 14:30:00,48.47,48.54,48.45,48.47,248310.0,43.3862,43.4488,43.3683,43.3862,248310.0
2022-01-24 14:35:00,48.46,48.47,48.36,48.4,168697.0,43.3772,43.3862,43.2877,43.3235,168697.0
2022-01-24 14:40:00,48.39,48.42,48.37,48.41,305546.0,43.3145,43.3414,43.2966,43.3325,305546.0
2022-01-24 14:45:00,48.4,48.47,48.33,48.44,472626.0,43.3235,43.3862,43.2608,43.3593,472626.0
2022-01-24 14:50:00,48.45,48.51,48.43,48.51,402711.0,43.3683,43.422,43.3504,43.422,402711.0
2022-01-24 14:55:00,48.51,48.57,48.44,48.56,177784.0,43.422,43.4757,43.3593,43.4667,177784.0
2022-01-24 15:00:00,48.56,48.64,48.55,48.57,275060.0,43.4667,43.5383,43.4578,43.4757,275060.0
2022-01-24 15:05:00,48.56,48.61,48.53,48.6,268966.0,43.4667,43.5115,43.4399,43.5025,268966.0
2022-01-24 15:10:00,48.61,48.69,48.6,48.68,252941.0,43.5115,43.5831,43.5025,43.5741,252941.0
2022-01-24 15:15:00,48.69,48.75,48.62,48.64,261915.0,43.5831,43.6368,43.5204,43.5383,261915.0
2022-01-24 15:20:00,48.64,48.72,48.64,48.69,223027.0,43.5383,43.6099,43.5383,43.5831,223027.0
2022-01-24 15:25:00,48.69,48.74,48.65,48.69,341045.0,43.5831,43.6278,43.5473,43.5831,341045.0
2022-01-24 15:30:00,48.69,48.85,48.65,48.84,544846.0,43.5831,43.7263,43.5473,43.7173,544846.0
2022-01-24 15:35:00,48.83,48.87,48.78,48.86,501759.0,43.7084,43.7442,43.6636,43.7353,501759.0
2022-01-24 15:40:00,48.86,48.88,48.76,48.79,629330.0,43.7353,43.7532,43.6457,43.6726,629330.0
2022-01-24 15:45:00,48.8,48.89,48.79,48.87,624966.0,43.6815,43.7621,43.6726,43.7442,624966.0
2022-01-24 15:50:00,48.88,48.98,48.87,48.95,757739.0,43.7532,43.8427,43.7442,43.8158,757739.0
2022-01-24 15:55:00,48.97,49.01,48.92,49.01,650405.0,43.8337,43.8695,43.789,43.8695,650405.0
2022-01-25 09:30:00,48.75,48.88,48.7,48.84,955359.0,43.6368,43.7532,43.592,43.7173,955359.0
2022-01-25 09:35:00,48.84,49.0,48.82,48.88,590477.0,43.7173,43.8606,43.6994,43.7532,590477.0
2022-01-25 09:40:00,48.89,48.95,48.78,48.8,352374.0,43.7621,43.8158,43.6636,43.6815,352374.0
2022-01-25 09:45:00,48.8,48.8,48.66,48.68,500773.0,43.6815,43.6815,43.5562,43.5741,500773.0
2022-01-25 09:50:00,48.68,48.72,48.57,48.57,667690.0,43.5741,43.6099,43.4757,43.4757,667690.0
2022-01-25 09:55:00,48.58,48.63,48.56,48.62,255147.0,43.4846,43.5294,43.4667,43.5204,255147.0
2022-01-25 10:00:00,48.62,48.66,48.5,48.53,687883.0,43.5204,43.5562,43.413,43.4399,687883.0
2022-01-25 10:05:00,48.52,48.57,48.5,48.56,278629.0,43.4309,43.4757,43.413,43.4667,278629.0
2022-01-25 10:10:00,48.55,48.64,48.49,48.64,306076.0,43.4578,43.5383,43.4041,43.5383,306076.0
2022-01-25 10:15:00,48.64,48.71,48.62,48.68,425075.0,43.5383,43.601,43.5204,43.5741,425075.0
2022-01-25 10:20:00,48.67,48.68,48.61,48.63,294401.0,43.5652,43.5741,43.5115,43.5294,294401.0
2022-01-25 10:25:00,48.63,48.82,48.61,48.81,434043.0,43.5294,43.6994,43.5115,43.6905,434043.0
2022-01-25 10:30:00,48.82,48.82,48.75,48.78,941458.0,43.6994,43.6994,43.6368,43.6636,941458.0
2022-01-25 10:35:00,48.78,48.82,48.69,48.73,644696.0,43.6636,43.6994,43.5831,43.6189,644696.0
2022-01-25 10:40:00,48.72,48.8,48.7,48.8,551130.0,43.6099,43.6815,43.592,43.6815,551130.0
2022-01-25 10:45:00,48.8,48.86,48.76,48.84,345802.0,43.6815,43.7353,43.6457,43.7173,345802.0
2022-01-25 10:50:00,48.84,48.86,48.77,48.78,292042.0,43.7173,43.7353,43.6547,43.6636,292042.0
2022-01-25 10:55:00,48.78,48.81,48.72,48.74,266198.0,43.6636,43.6905,43.6099,43.6278,266198.0
2022-01-25 11:00:00,48.73,48.79,48.72,48.79,269355.0,43.6189,43.6726,43.6099,43.6726,269355.0
2022-01-25 11:05:00,48.79,48.82,48.72,48.75,456665.0,43.6726,43.6994,43.6099,43.6368,456665.0
2022-01-25 11:10:00,48.75,48.79,48.7,48.72,221751.0,43.6368,43.6726,43.592,43.6099,221751.0
2022-01-25 11:15:00,48.71,48.8,48.7,48.8,260997.0,43.601,43.6815,43.592,43.6815,260997.0
2022-01-25 11:20:00,48.79,48.83,48.76,48.79,277304.0,43.6726,43.7084,43.6457,43.6726,277304.0
2022-01-25 11:25:00,48.79,48.83,48.75,48.78,214535.0,43.6726,43.7084,43.6368,43.6636,214535.0
2022-01-25 11:30:00,48.77,48.78,48.72,48.72,144802.0,43.6547,43.6636,43.6099,43.6099,144802.0
2022-01-25 11:35:00,48.73,48.73,48.62,48.65,391439.0,43.6189,43.6189,43.5204,43.5473,391439.0
2022-01-25 11:40:00,48.64,48.68,48.62,48.68,270512.0,43.5383,43.5741,43.5204,43.5741,270512.0
2022-01-25 11:45:00,48.67,48.73,48.67,48.73,198043.0,43.5652,43.6189,43.5652,43.6189,198043.0
2022-01-25 11:50:00,48.72,48.8,48.7,48.8,216420.0,43.6099,43.6815,43.592,43.6815,216420.0
2022-01-25 11:55:00,48.8,48.8,48.67,48.69,253978.0,43.6815,43.6815,43.5652,43.5831,253978.0
2022-01-25 12:00:00,48.68,48.74,48.66,48.74,202345.0,43.5741,43.6278,43.5562,43.6278,202345.0
2022-01-25 12:05:00,48.75,48.81,48.75,48.76,264453.0,43.6368,43.6905,43.6368,43.6457,264453.0
2022-01-25 12:10:00,48.76,48.77,48.72,48.75,264937.0,43.6457,43.6547,43.6099,43.6368,264937.0
2022-01-25 12:15:00,48.75,48.78,48.68,48.72,134104.0,43.6368,43.6636,43.5741,43.6099,134104.0
2022-01-25 12:20:00,48.72,48.77,48.71,48.75,173299.0,43.6099,43.6547,43.601,43.6368,173299.0
2022-01-25 12:25:00,48.75,48.77,48.74,48.75,94531.0,43.6368,43.6547,43.6278,43.6368,94531.0
2022-01-25 12:30:00,48.75,48.75,48.69,48.72,119222.0,43.6368,43.6368,43.5831,43.6099,119222.0
2022-01-25 12:35:00,48.73,48.75,48.71,48.73,132970.0,43.6189,43.6368,43.601,43.6189,132970.0
2022-01-25 12:40:00,48.72,48.74,48.66,48.73,144069.0,43.6099,43.6278,43.5562,43.6189,144069.0
2022-01-25 12:45:00,48.73,48.76,48.66,48.69,166044.0,43.6189,43.6457,43.5562,43.5831,166044.0
2022-01-25 12:50:00,48.69,48.72,48.67,48.7,154157.0,43.5831,43.6099,43.5652,43.592,154157.0
2022-01-25 12:55:00,48.7,48.74,48.66,48.74,205347.0,43.592,43.6278,43.5562,43.6278,205347.0
2022-01-25 13:00:00,48.74,48.74,48.68,48.71,248223.0,43.6278,43.6278,43.5741,43.601,248223.0
2022-01-25 13:05:00,48.72,48.76,48.7,48.75,123901.0,43.6099,43.6457,43.592,43.6368,123901.0
2022-01-25 13:10:00,48.75,48.83,48.74,48.82,83682.0,43.6368,43.7084,43.6278,43.6994,83682.0
2022-01-25 13:15:00,48.81,48.87,48.79,48.86,83171.0,43.6905,43.7442,43.6726,43.7353,83171.0
2022-01-25 13:20:00,48.86,48.86,48.83,48.85,69413.0,43.7353,43.7353,43.7084,43.7263,69413.0
2022-01-25 13:25:00,48.84,48.93,48.83,48.92,304813.0,43.7173,43.7979,43.7084,43.789,304813.0
2022-01-25 13:30:00,48.92,48.96,48.9,48.95,95073.0,43.789,43.8248,43.7711,43.8158,95073.0
2022-01-25 13:35:00,48.96,48.97,48.91,48.97,128673.0,43.8248,43.8337,43.78,43.8337,128673.0
2022-01-25 13:40:00,48.98,48.98,48.94,48.97,72741.0,43.8427,43.8427,43.8069,43.8337,72741.0
2022-01-25 13:45:00,48.97,49.02,48.95,49.01,101033.0,43.8337,43.8785,43.8158,43.8695,101033.0
2022-01-25 13:50:00,49.0,49.05,48.99,49.03,1616572.0,43.8606,43.9053,43.8516,43.8874,1616572.0
2022-01-25 13:55:00,49.02,49.08,49.0,49.08,308591.0,43.8785,43.9322,43.8606,43.9322,308591.0
2022-01-25 14:00:00,49.08,49.1,49.04,49.05,168967.0,43.9322,43.9501,43.8964,43.9053,168967.0
2022-01-25 14:05:00,49.05,49.06,49.01,49.04,199305.0,43.9053,43.9143,43.8695,43.8964,199305.0
2022-01-25 14:10:00,49.03,49.1,49.03,49.09,115585.0,43.8874,43.9501,43.8874,43.9411,115585.0
2022-01-25 14:15:00,49.09,49.12,49.09,49.12,156374.0,43.9411,43.968,43.9411,43.968,156374.0
2022-01-25 14:20:00,49.12,49.15,49.11,49.13,441218.0,43.968,43.9948,43.959,43.9769,441218.0
2022-01-25 14:25:00,49.12,49.15,49.11,49.13,237684.0,43.968,43.9948,43.959,43.9769,237684.0
2022-01-25 14:30:00,49.13,49.14,49.06,49.06,106347.0,43.9769,43.9859,43.9143,43.9143,106347.0
2022-01-25 14:35:00,49.07,49.13,49.07,49.13,158564.0,43.9232,43.9769,43.9232,43.9769,158564.0
2022-01-25 14:40:00,49.14,49.21,49.13,49.2,141778.0,43.9859,44.0485,43.9769,44.0396,141778.0
2022-01-25 14:45:00,49.2,49.22,49.17,49.18,168612.0,44.0396,44.0575,44.0127,44.0217,168612.0
2022-01-25 14:50:00,49.18,49.23,49.16,49.22,111708.0,44.0217,44.0664,44.0038,44.0575,111708.0
2022-01-25 14:55:00,49.21,49.25,49.19,49.24,295836.0,44.0485,44.0843,44.0306,44.0754,295836.0
2022-01-25 15:00:00,49.23,49.24,49.18,49.18,142324.0,44.0664,44.0754,44.0217,44.0217,142324.0
2022-01-25 15:05:00,49.19,49.19,49.11,49.12,188060.0,44.0306,44.0306,43.959,43.968,188060.0
2022-01-25 15:10:00,49.13,49.14,49.1,49.12,166288.0,43.9769,43.9859,43.9501,43.968,166288.0
2022-01-25 15:15:00,49.12,49.17,49.12,49.17,152609.0,43.968,44.0127,43.968,44.0127,152609.0
2022-01-25 15:20:00,49.16,49.17,49.09,49.09,183730.0,44.0038,44.0127,43.9411,43.9411,183730.0
2022-01-25 15:25:00,49.09,49.1,49.01,49.03,404076.0,43.9411,43.9501,43.8695,43.8874,404076.0
2022-01-25 15:30:00,49.03,49.05,49.0,49.03,410289.0,43.8874,43.9053,43.8606,43.8874,410289.0
2022-01-25 15:35:00,49.03,49.07,48.98,49.06,305923.0,43.8874,43.9232,43.8427,43.9143,305923.0
2022-01-25 15:40:00,49.06,49.12,49.06,49.09,291075.0,43.9143,43.968,43.9143,43.9411,291075.0
2022-01-25 15:45:00,49.1,49.13,49.05,49.08,453967.0,43.9501,43.9769,43.9053,43.9322,453967.0
2022-01-25 15:50:00,49.08,49.08,48.98,49.0,807069.0,43.9322,43.9322,43.8427,43.8606,807069.0
2022-01-25 15:55:00,49.0,49.05,48.99,48.99,1069273.0,43.8606,43.9053,43.8516,43.8516,1069273.0
2022-01-26 09:30:00,49.28,49.3,49.15,49.15,421460.0,44.1112,44.1291,43.9948,43.9948,421460.0
2022-01-26 09:35:00,49.16,49.16,49.08,49.09,241207.0,44.0038,44.0038,43.9322,43.9411,241207.0
2022-01-26 09:40:00,49.08,49.14,49.06,49.08,283922.0,43.9322,43.9859,43.9143,43.9322,283922.0
2022-01-26 09:45:00,49.09,49.19,49.09,49.16,160545.0,43.9411,44.0306,43.9411,44.0038,160545.0
2022-01-26 09:50:00,49.16,49.2,49.12,49.17,203548.0,44.0038,44.0396,43.968,44.0127,203548.0
2022-01-26 09:55:00,49.16,49.18,49.12,49.14,143133.0,44.0038,44.0217,43.968,43.9859,143133.0
2022-01-26 10:00:00,49.14,49.24,49.11,49.23,242355.0,43.9859,44.0754,43.959,44.0664,242355.0
2022-01-26 10:05:00,49.23,49.23,49.15,49.18,139883.0,44.0664,44.0664,43.9948,44.0217,139883.0
2022-01-26 10:10:00,49.17,49.17,49.07,49.08,154872.0,44.0127,44.0127,43.9232,43.9322,154872.0
2022-01-26 10:15:00,49.08,49.11,49.04,49.11,118962.0,43.9322,43.959,43.8964,43.959,118962.0
2022-01-26 10:20:00,49.11,49.12,49.02,49.03,165521.0,43.959,43.968,43.8785,43.8874,165521.0
2022-01-26 10:25:00,49.02,49.04,48.96,49.0,136256.0,43.8785,43.8964,43.8248,43.8606,136256.0
2022-01-26 10:30:00,49.0,49.02,48.95,49.0,114269.0,43.8606,43.8785,43.8158,43.8606,114269.0
2022-01-26 10:35:00,48.99,49.02,48.96,48.98,127489.0,43.8516,43.8785,43.8248,43.8427,127489.0
2022-01-26 10:40:00,48.98,49.03,48.97,48.98,125626.0,43.8427,43.8874,43.8337,43.8427,125626.0
2022-01-26 10:45:00,48.99,49.01,48.94,48.98,109339.0,43.8516,43.8695,43.8069,43.8427,109339.0
2022-01-26 10:50:00,48.98,49.01,48.95,48.96,80933.0,43.8427,43.8695,43.8158,43.8248,80933.0
2022-01-26 10:55:00,48.95,49.03,48.93,49.0,139699.0,43.8158,43.8874,43.7979,43.8606,139699.0
2022-01-26 11:00:00,48.99,49.0,48.93,48.96,109260.0,43.8516,43.8606,43.7979,43.8248,109260.0
2022-01-26 11:05:00,48.96,49.03,48.96,49.01,96675.0,43.8248,43.8874,43.8248,43.8695,96675.0
2022-01-26 11:10:00,49.01,49.1,49.0,49.09,221299.0,43.8695,43.9501,43.8606,43.9411,221299.0
2022-01-26 11:15:00,49.09,49.1,49.04,49.06,206963.0,43.9411,43.9501,43.8964,43.9143,206963.0
2022-01-26 11:20:00,49.07,49.1,49.04,49.07,121298.0,43.9232,43.9501,43.8964,43.9232,121298.0
2022-01-26 11:25:00,49.07,49.1,49.04,49.06,133315.0,43.9232,43.9501,43.8964,43.9143,133315.0
2022-01-26 11:30:00,49.07,49.1,49.03,49.05,142373.0,43.9232,43.9501,43.8874,43.9053,142373.0
2022-01-26 11:35:00,49.05,49.07,49.0,49.02,325504.0,43.9053,43.9232,43.8606,43.8785,325504.0
2022-01-26 11:40:00,49.02,49.06,49.01,49.05,144736.0,43.8785,43.9143,43.8695,43.9053,144736.0
2022-01-26 11:45:00,49.05,49.06,49.0,49.01,185830.0,43.9053,43.9143,43.8606,43.8695,185830.0
2022-01-26 11:50:00,49.01,49.05,48.98,49.03,177414.0,43.8695,43.9053,43.8427,43.8874,177414.0
2022-01-26 11:55:00,49.04,49.05,49.01,49.04,48492.0,43.8964,43.9053,43.8695,43.8964,48492.0
2022-01-26 12:00:00,49.04,49.06,49.03,49.05,76986.0,43.8964,43.9143,43.8874,43.9053,76986.0
2022-01-26 12:05:00,49.05,49.08,49.04,49.08,105612.0,43.9053,43.9322,43.8964,43.9322,105612.0
2022-01-26 12:10:00,49.07,49.11,49.05,49.09,85631.0,43.9232,43.959,43.9053,43.9411,85631.0
2022-01-26 12:15:00,49.09,49.1,49.07,49.07,130592.0,43.9411,43.9501,43.9232,43.9232,130592.0
2022-01-26 12:20:00,49.07,49.09,49.05,49.06,112230.0,43.9232,43.9411,43.9053,43.9143,112230.0
2022-01-26 12:25:00,49.07,49.09,49.06,49.09,65111.0,43.9232,43.9411,43.9143,43.9411,65111.0
2022-01-26 12:30:00,49.09,49.09,49.05,49.07,558619.0,43.9411,43.9411,43.9053,43.9232,558619.0
2022-01-26 12:35:00,49.07,49.1,49.06,49.09,119229.0,43.9232,43.9501,43.9143,43.9411,119229.0
2022-01-26 12:40:00,49.09,49.15,49.08,49.14,189873.0,43.9411,43.9948,43.9322,43.9859,189873.0
2022-01-26 12:45:00,49.14,49.15,49.1,49.12,234721.0,43.9859,43.9948,43.9501,43.968,234721.0
2022-01-26 12:50:00,49.12,49.13,49.1,49.13,450306.0,43.968,43.9769,43.9501,43.9769,450306.0
2022-01-26 12:55:00,49.13,49.15,49.12,49.15,32670.0,43.9769,43.9948,43.968,43.9948,32670.0
2022-01-26 13:00:00,49.14,49.15,49.05,49.07,133975.0,43.9859,43.9948,43.9053,43.9232,133975.0
2022-01-26 13:05:00,49.08,49.11,49.05,49.11,213519.0,43.9322,43.959,43.9053,43.959,213519.0
2022-01-26 13:10:00,49.1,49.15,49.09,49.15,135469.0,43.9501,43.9948,43.9411,43.9948,135469.0
2022-01-26 13:15:00,49.15,49.16,49.12,49.15,178660.0,43.9948,44.0038,43.968,43.9948,178660.0
2022-01-26 13:20:00,49.14,49.15,49.08,49.1,130799.0,43.9859,43.9948,43.9322,43.9501,130799.0
2022-01-26 13:25:00,49.1,49.13,49.09,49.11,68776.0,43.9501,43.9769,43.9411,43.959,68776.0
2022-01-26 13:30:00,49.11,49.12,49.09,49.1,92686.0,43.959,43.968,43.9411,43.9501,92686.0
2022-01-26 13:35:00,49.1,49.11,49.08,49.1,80196.0,43.9501,43.959,43.9322,43.9501,80196.0
2022-01-26 13:40:00,49.1,49.12,49.09,49.11,135629.0,43.9501,43.968,43.9411,43.959,135629.0
2022-01-26 13:45:00,49.12,49.13,49.09,49.12,72882.0,43.968,43.9769,43.9411,43.968,72882.0
2022-01-26 13:50:00,49.12,49.16,49.11,49.15,223335.0,43.968,44.0038,43.959,43.9948,223335.0
2022-01-26 13:55:00,49.14,49.16,49.09,49.1,98010.0,43.9859,44.0038,43.9411,43.9501,98010.0
2022-01-26 14:00:00,49.1,49.39,49.1,49.22,588899.0,43.9501,44.2097,43.9501,44.0575,588899.0
2022-01-26 14:05:00,49.22,49.3,49.18,49.19,165166.0,44.0575,44.1291,44.0217,44.0306,165166.0
2022-01-26 14:10:00,49.19,49.22,49.04,49.07,280034.0,44.0306,44.0575,43.8964,43.9232,280034.0
2022-01-26 14:15:00,49.07,49.12,49.03,49.08,200986.0,43.9232,43.968,43.8874,43.9322,200986.0
2022-01-26 14:20:00,49.09,49.12,49.05,49.12,146992.0,43.9411,43.968,43.9053,43.968,146992.0
2022-01-26 14:25:00,49.11,49.24,49.11,49.22,205482.0,43.959,44.0754,43.959,44.0575,205482.0
2022-01-26 14:30:00,49.2,49.21,49.03,49.05,422069.0,44.0396,44.0485,43.8874,43.9053,422069.0
2022-01-26 14:35:00,49.05,49.17,48.95,49.11,705661.0,43.9053,44.0127,43.8158,43.959,705661.0
2022-01-26 14:40:00,49.11,49.11,48.83,48.83,714503.0,43.959,43.959,43.7084,43.7084,714503.0
2022-01-26 14:45:00,48.83,48.86,48.67,48.71,768789.0,43.7084,43.7353,43.5652,43.601,768789.0
2022-01-26 14:50:00,48.69,48.85,48.69,48.77,812645.0,43.5831,43.7263,43.5831,43.6547,812645.0
2022-01-26 14:55:00,48.76,48.79,48.7,48.79,618143.0,43.6457,43.6726,43.592,43.6726,618143.0
2022-01-26 15:00:00,48.78,48.78,48.51,48.55,573313.0,43.6636,43.6636,43.422,43.4578,573313.0
2022-01-26 15:05:00,48.55,48.56,48.39,48.39,536660.0,43.4578,43.4667,43.3145,43.3145,536660.0
2022-01-26 15:10:00,48.39,48.57,48.39,48.49,429685.0,43.3145,43.4757,43.3145,43.4041,429685.0
2022-01-26 15:15:00,48.49,48.55,48.44,48.47,550194.0,43.4041,43.4578,43.3593,43.3862,550194.0
2022-01-26 15:20:00,48.47,48.49,48.36,48.4,404898.0,43.3862,43.4041,43.2877,43.3235,404898.0
2022-01-26 15:25:00,48.41,48.58,48.37,48.57,376168.0,43.3325,43.4846,43.2966,43.4757,376168.0
2022-01-26 15:30:00,48.57,48.61,48.48,48.48,223108.0,43.4757,43.5115,43.3951,43.3951,223108.0
2022-01-26 15:35:00,48.48,48.52,48.42,48.47,277443.0,43.3951,43.4309,43.3414,43.3862,277443.0
2022-01-26 15:40:00,48.47,48.59,48.43,48.53,288965.0,43.3862,43.4936,43.3504,43.4399,288965.0
2022-01-26 15:45:00,48.54,48.58,48.48,48.53,450860.0,43.4488,43.4846,43.3951,43.4399,450860.0
2022-01-26 15:50:00,48.53,48.53,48.42,48.52,371338.0,43.4399,43.4399,43.3414,43.4309,371338.0
2022-01-26 15:55:00,48.52,48.55,48.46,48.47,690739.0,43.4309,43.4578,43.3772,43.3862,690739.0
2022-01-27 09:30:00,48.56,48.56,48.38,48.4,510903.0,43.4667,43.4667,43.3056,43.3235,510903.0
2022-01-27 09:35:00,48.39,48.42,48.33,48.41,285909.0,43.3145,43.3414,43.2608,43.3325,285909.0
2022-01-27 09:40:00,48.41,48.51,48.41,48.48,290878.0,43.3325,43.422,43.3325,43.3951,290878.0
2022-01-27 09:45:00,48.48,48.6,48.47,48.57,159373.0,43.3951,43.5025,43.3862,43.4757,159373.0
2022-01-27 09:50:00,48.57,48.6,48.51,48.57,168063.0,43.4757,43.5025,43.422,43.4757,168063.0
2022-01-27 09:55:00,48.57,48.6,48.48,48.55,177562.0,43.4757,43.5025,43.3951,43.4578,177562.0
2022-01-27 10:00:00,48.56,48.56,48.45,48.53,212377.0,43.4667,43.4667,43.3683,43.4399,212377.0
2022-01-27 10:05:00,48.54,48.6,48.5,48.57,204317.0,43.4488,43.5025,43.413,43.4757,204317.0
2022-01-27 10:10:00,48.57,48.62,48.53,48.6,149776.0,43.4757,43.5204,43.4399,43.5025,149776.0
2022-01-27 10:15:00,48.6,48.61,48.51,48.54,162551.0,43.5025,43.5115,43.422,43.4488,162551.0
2022-01-27 10:20:00,48.54,48.56,48.49,48.5,149497.0,43.4488,43.4667,43.4041,43.413,149497.0
2022-01-27 10:25:00,48.5,48.51,48.41,48.41,245184.0,43.413,43.422,43.3325,43.3325,245184.0
2022-01-27 10:30:00,48.41,48.42,48.3,48.34,370885.0,43.3325,43.3414,43.234,43.2698,370885.0
2022-01-27 10:35:00,48.34,48.34,48.23,48.24,493781.0,43.2698,43.2698,43.1713,43.1803,493781.0
2022-01-27 10:40:00,48.25,48.39,48.24,48.39,563316.0,43.1892,43.3145,43.1803,43.3145,563316.0
2022-01-27 10:45:00,48.39,48.43,48.36,48.39,856236.0,43.3145,43.3504,43.2877,43.3145,856236.0
2022-01-27 10:50:00,48.38,48.43,48.37,48.4,398532.0,43.3056,43.3504,43.2966,43.3235,398532.0
2022-01-27 10:55:00,48.4,48.53,48.4,48.5,446928.0,43.3235,43.4399,43.3235,43.413,446928.0
2022-01-27 11:00:00,48.49,48.57,48.49,48.57,360745.0,43.4041,43.4757,43.4041,43.4757,360745.0
2022-01-27 11:05:00,48.57,48.6,48.51,48.52,408187.0,43.4757,43.5025,43.422,43.4309,408187.0
2022-01-27 11:10:00,48.52,48.58,48.51,48.56,335197.0,43.4309,43.4846,43.422,43.4667,335197.0
2022-01-27 11:15:00,48.56,48.57,48.46,48.51,442706.0,43.4667,43.4757,43.3772,43.422,442706.0
2022-01-27 11:20:00,48.5,48.55,48.47,48.48,356964.0,43.413,43.4578,43.3862,43.3951,356964.0
2022-01-27 11:25:00,48.48,48.5,48.42,48.48,289814.0,43.3951,43.413,43.3414,43.3951,289814.0
2022-01-27 11:30:00,48.47,48.58,48.45,48.58,462534.0,43.3862,43.4846,43.3683,43.4846,462534.0
2022-01-27 11:35:00,48.58,48.61,48.53,48.54,347321.0,43.4846,43.5115,43.4399,43.4488,347321.0
2022-01-27 11:40:00,48.54,48.59,48.53,48.56,274976.0,43.4488,43.4936,43.4399,43.4667,274976.0
2022-01-27 11:45:00,48.55,48.58,48.53,48.54,311542.0,43.4578,43.4846,43.4399,43.4488,311542.0
2022-01-27 11:50:00,48.54,48.56,48.5,48.54,287586.0,43.4488,43.4667,43.413,43.4488,287586.0
2022-01-27 11:55:00,48.55,48.55,48.48,48.51,253741.0,43.4578,43.4578,43.3951,43.422,253741.0
2022-01-27 12:00:00,48.51,48.51,48.44,48.49,158185.0,43.422,43.422,43.3593,43.4041,158185.0
2022-01-27 12:05:00,48.48,48.49,48.4,48.42,197245.0,43.3951,43.4041,43.3235,43.3414,197245.0
2022-01-27 12:10:00,48.42,48.43,48.38,48.4,324982.0,43.3414,43.3504,43.3056,43.3235,324982.0
2022-01-27 12:15:00,48.4,48.41,48.33,48.34,252430.0,43.3235,43.3325,43.2608,43.2698,252430.0
2022-01-27 12:20:00,48.34,48.36,48.31,48.33,155694.0,43.2698,43.2877,43.2429,43.2608,155694.0
2022-01-27 12:25:00,48.34,48.37,48.29,48.31,138751.0,43.2698,43.2966,43.225,43.2429,138751.0
2022-01-27 12:30:00,48.31,48.33,48.27,48.28,171553.0,43.2429,43.2608,43.2071,43.2161,171553.0
2022-01-27 12:35:00,48.28,48.29,48.23,48.26,411404.0,43.2161,43.225,43.1713,43.1982,411404.0
2022-01-27 12:40:00,48.26,48.28,48.24,48.24,231514.0,43.1982,43.2161,43.1803,43.1803,231514.0
2022-01-27 12:45:00,48.24,48.24,48.15,48.16,148385.0,43.1803,43.1803,43.0997,43.1087,148385.0
2022-01-27 12:50:00,48.17,48.25,48.17,48.25,265751.0,43.1176,43.1892,43.1176,43.1892,265751.0
2022-01-27 12:55:00,48.24,48.29,48.23,48.25,257004.0,43.1803,43.225,43.1713,43.1892,257004.0
2022-01-27 13:00:00,48.24,48.28,48.19,48.19,319585.0,43.1803,43.2161,43.1355,43.1355,319585.0
2022-01-27 13:05:00,48.18,48.2,48.12,48.17,81315.0,43.1266,43.1445,43.0729,43.1176,81315.0
2022-01-27 13:10:00,48.16,48.18,48.13,48.17,108407.0,43.1087,43.1266,43.0818,43.1176,108407.0
2022-01-27 13:15:00,48.17,48.21,48.12,48.14,179918.0,43.1176,43.1534,43.0729,43.0908,179918.0
2022-01-27 13:20:00,48.13,48.14,48.07,48.08,205623.0,43.0818,43.0908,43.0281,43.0371,205623.0
2022-01-27 13:25:00,48.07,48.09,48.04,48.05,170105.0,43.0281,43.046,43.0013,43.0102,170105.0
2022-01-27 13:30:00,48.05,48.11,48.05,48.1,114569.0,43.0102,43.0639,43.0102,43.055,114569.0
2022-01-27 13:35:00,48.1,48.16,48.07,48.07,137576.0,43.055,43.1087,43.0281,43.0281,137576.0
2022-01-27 13:40:00,48.08,48.13,48.06,48.11,146390.0,43.0371,43.0818,43.0192,43.0639,146390.0
2022-01-27 13:45:00,48.11,48.16,48.08,48.15,172779.0,43.0639,43.1087,43.0371,43.0997,172779.0
2022-01-27 13:50:00,48.15,48.16,48.09,48.11,152465.0,43.0997,43.1087,43.046,43.0639,152465.0
2022-01-27 13:55:00,48.12,48.2,48.1,48.16,322165.0,43.0729,43.1445,43.055,43.1087,322165.0
2022-01-27 14:00:00,48.16,48.26,48.16,48.23,201966.0,43.1087,43.1982,43.1087,43.1713,201966.0
2022-01-27 14:05:00,48.22,48.29,48.2,48.23,314416.0,43.1624,43.225,43.1445,43.1713,314416.0
2022-01-27 14:10:00,48.23,48.25,48.21,48.23,161432.0,43.1713,43.1892,43.1534,43.1713,161432.0
2022-01-27 14:15:00,48.23,48.24,48.16,48.18,356732.0,43.1713,43.1803,43.1087,43.1266,356732.0
2022-01-27 14:20:00,48.18,48.18,48.1,48.1,213899.0,43.1266,43.1266,43.055,43.055,213899.0
2022-01-27 14:25:00,48.11,48.12,48.07,48.09,168562.0,43.0639,43.0729,43.0281,43.046,168562.0
2022-01-27 14:30:00,48.09,48.14,48.04,48.06,190032.0,43.046,43.0908,43.0013,43.0192,190032.0
2022-01-27 14:35:00,48.06,48.11,48.06,48.09,504658.0,43.0192,43.0639,43.0192,43.046,504658.0
2022-01-27 14:40:00,48.1,48.17,48.1,48.15,432663.0,43.055,43.1176,43.055,43.0997,432663.0
2022-01-27 14:45:00,48.16,48.2,48.13,48.15,142643.0,43.1087,43.1445,43.0818,43.0997,142643.0
2022-01-27 14:50:00,48.14,48.14,48.07,48.08,150563.0,43.0908,43.0908,43.0281,43.0371,150563.0
2022-01-27 14:55:00,48.08,48.13,48.04,48.1,219370.0,43.0371,43.0818,43.0013,43.055,219370.0
2022-01-27 15:00:00,48.09,48.15,48.09,48.12,286009.0,43.046,43.0997,43.046,43.0729,286009.0
2022-01-27 15:05:00,48.12,48.18,48.1,48.11,269018.0,43.0729,43.1266,43.055,43.0639,269018.0
2022-01-27 15:10:00,48.11,48.11,48.04,48.06,232044.0,43.0639,43.0639,43.0013,43.0192,232044.0
2022-01-27 15:15:00,48.07,48.08,48.02,48.07,231114.0,43.0281,43.0371,42.9834,43.0281,231114.0
2022-01-27 15:20:00,48.08,48.1,48.02,48.06,255367.0,43.0371,43.055,42.9834,43.0192,255367.0
2022-01-27 15:25:00,48.06,48.12,48.04,48.09,180992.0,43.0192,43.0729,43.0013,43.046,180992.0
2022-01-27 15:30:00,48.09,48.13,48.07,48.08,234160.0,43.046,43.0818,43.0281,43.0371,234160.0
2022-01-27 15:35:00,48.08,48.1,48.04,48.05,181961.0,43.0371,43.055,43.0013,43.0102,181961.0
2022-01-27 15:40:00,48.05,48.15,48.03,48.12,512466.0,43.0102,43.0997,42.9923,43.0729,512466.0
2022-01-27 15:45:00,48.12,48.17,48.08,48.11,685475.0,43.0729,43.1176,43.0371,43.0639,685475.0
2022-01-27 15:50:00,48.11,48.11,48.07,48.09,364996.0,43.0639,43.0639,43.0281,43.046,364996.0
2022-01-27 15:55:00,48.09,48.1,48.02,48.03,296313.0,43.046,43.055,42.9834,42.9923,296313.0
2022-01-28 09:30:00,48.03,48.04,47.86,47.87,504954.0,42.9923,43.0013,42.8401,42.8491,504954.0
2022-01-28 09:35:00,47.87,47.89,47.78,47.79,568998.0,42.8491,42.867,42.7685,42.7775,568998.0
2022-01-28 09:40:00,47.8,47.81,47.71,47.72,489384.0,42.7864,42.7954,42.7059,42.7148,489384.0
2022-01-28 09:45:00,47.73,47.74,47.65,47.71,557949.0,42.7238,42.7327,42.6522,42.7059,557949.0
2022-01-28 09:50:00,47.72,47.78,47.7,47.7,374959.0,42.7148,42.7685,42.6969,42.6969,374959.0
2022-01-28 09:55:00,47.71,47.71,47.62,47.64,242997.0,42.7059,42.7059,42.6253,42.6432,242997.0
2022-01-28 10:00:00,47.64,47.66,47.54,47.56,527628.0,42.6432,42.6611,42.5537,42.5716,527628.0
2022-01-28 10:05:00,47.57,47.63,47.56,47.62,314421.0,42.5806,42.6343,42.5716,42.6253,314421.0
2022-01-28 10:10:00,47.61,47.69,47.6,47.61,408166.0,42.6164,42.688,42.6074,42.6164,408166.0
2022-01-28 10:15:00,47.61,47.74,47.6,47.73,374760.0,42.6164,42.7327,42.6074,42.7238,374760.0
2022-01-28 10:20:00,47.73,47.77,47.67,47.67,563835.0,42.7238,42.7596,42.6701,42.6701,563835.0
2022-01-28 10:25:00,47.67,47.68,47.61,47.65,590969.0,42.6701,42.679,42.6164,42.6522,590969.0
2022-01-28 10:30:00,47.66,47.68,47.59,47.61,413841.0,42.6611,42.679,42.5985,42.6164,413841.0
2022-01-28 10:35:00,47.61,47.71,47.6,47.66,390596.0,42.6164,42.7059,42.6074,42.6611,390596.0
2022-01-28 10:40:00,47.66,47.68,47.59,47.6,515128.0,42.6611,42.679,42.5985,42.6074,515128.0
2022-01-28 10:45:00,47.61,47.77,47.59,47.76,333433.0,42.6164,42.7596,42.5985,42.7506,333433.0
2022-01-28 10:50:00,47.76,47.8,47.72,47.79,324998.0,42.7506,42.7864,42.7148,42.7775,324998.0
2022-01-28 10:55:00,47.8,47.83,47.75,47.82,331340.0,42.7864,42.8133,42.7417,42.8043,331340.0
2022-01-28 11:00:00,47.83,47.84,47.75,47.76,345827.0,42.8133,42.8222,42.7417,42.7506,345827.0
2022-01-28 11:05:00,47.77,47.85,47.76,47.84,255406.0,42.7596,42.8312,42.7506,42.8222,255406.0
2022-01-28 11:10:00,47.84,47.95,47.84,47.94,312487.0,42.8222,42.9207,42.8222,42.9117,312487.0
2022-01-28 11:15:00,47.94,48.01,47.94,48.01,246533.0,42.9117,42.9744,42.9117,42.9744,246533.0
2022-01-28 11:20:00,48.01,48.03,47.96,48.0,184401.0,42.9744,42.9923,42.9296,42.9655,184401.0
2022-01-28 11:25:00,47.99,48.05,47.96,47.99,275784.0,42.9565,43.0102,42.9296,42.9565,275784.0
2022-01-28 11:30:00,47.99,48.0,47.94,47.97,258696.0,42.9565,42.9655,42.9117,42.9386,258696.0
2022-01-28 11:35:00,47.97,48.06,47.95,48.01,310350.0,42.9386,43.0192,42.9207,42.9744,310350.0
2022-01-28 11:40:00,48.01,48.03,47.98,47.99,280629.0,42.9744,42.9923,42.9476,42.9565,280629.0
2022-01-28 11:45:00,47.98,48.03,47.97,47.98,300725.0,42.9476,42.9923,42.9386,42.9476,300725.0
2022-01-28 11:50:00,47.98,48.02,47.97,48.02,322225.0,42.9476,42.9834,42.9386,42.9834,322225.0
2022-01-28 11:55:00,48.01,48.11,48.01,48.11,239474.0,42.9744,43.0639,42.9744,43.0639,239474.0
2022-01-28 12:00:00,48.11,48.12,48.08,48.11,293944.0,43.0639,43.0729,43.0371,43.0639,293944.0
2022-01-28 12:05:00,48.12,48.15,48.1,48.15,402603.0,43.0729,43.0997,43.055,43.0997,402603.0
2022-01-28 12:10:00,48.14,48.15,48.05,48.09,281881.0,43.0908,43.0997,43.0102,43.046,281881.0
2022-01-28 12:15:00,48.09,48.14,48.06,48.12,283779.0,43.046,43.0908,43.0192,43.0729,283779.0
2022-01-28 12:20:00,48.11,48.11,48.01,48.03,110100.0,43.0639,43.0639,42.9744,42.9923,110100.0
2022-01-28 12:25:00,48.02,48.03,47.98,48.01,230422.0,42.9834,42.9923,42.9476,42.9744,230422.0
2022-01-28 12:30:00,48.0,48.02,47.96,47.97,140092.0,42.9655,42.9834,42.9296,42.9386,140092.0
2022-01-28 12:35:00,47.98,48.0,47.95,47.96,135168.0,42.9476,42.9655,42.9207,42.9296,135168.0
2022-01-28 12:40:00,47.96,48.0,47.95,48.0,66516.0,42.9296,42.9655,42.9207,42.9655,66516.0
2022-01-28 12:45:00,48.0,48.01,47.96,47.98,160571.0,42.9655,42.9744,42.9296,42.9476,160571.0
2022-01-28 12:50:00,47.98,47.98,47.92,47.93,180959.0,42.9476,42.9476,42.8938,42.9028,180959.0
2022-01-28 12:55:00,47.92,47.98,47.92,47.93,237713.0,42.8938,42.9476,42.8938,42.9028,237713.0
2022-01-28 13:00:00,47.93,47.99,47.92,47.97,76359.0,42.9028,42.9565,42.8938,42.9386,76359.0
2022-01-28 13:05:00,47.96,48.01,47.95,48.0,133266.0,42.9296,42.9744,42.9207,42.9655,133266.0
2022-01-28 13:10:00,48.0,48.03,47.99,48.01,130110.0,42.9655,42.9923,42.9565,42.9744,130110.0
2022-01-28 13:15:00,48.01,48.03,48.0,48.02,109724.0,42.9744,42.9923,42.9655,42.9834,109724.0
2022-01-28 13:20:00,48.01,48.02,47.94,47.97,166888.0,42.9744,42.9834,42.9117,42.9386,166888.0
2022-01-28 13:25:00,47.97,47.98,47.92,47.96,130254.0,42.9386,42.9476,42.8938,42.9296,130254.0
2022-01-28 13:30:00,47.97,48.04,47.97,48.01,229098.0,42.9386,43.0013,42.9386,42.9744,229098.0
2022-01-28 13:35:00,48.01,48.04,47.98,48.0,149155.0,42.9744,43.0013,42.9476,42.9655,149155.0
2022-01-28 13:40:00,48.01,48.01,47.97,48.0,170258.0,42.9744,42.9744,42.9386,42.9655,170258.0
2022-01-28 13:45:00,48.0,48.02,47.97,47.98,157617.0,42.9655,42.9834,42.9386,42.9476,157617.0
2022-01-28 13:50:00,47.99,48.04,47.97,48.01,91886.0,42.9565,43.0013,42.9386,42.9744,91886.0
2022-01-28 13:55:00,48.01,48.04,47.99,47.99,331460.0,42.9744,43.0013,42.9565,42.9565,331460.0
2022-01-28 14:00:00,47.99,48.04,47.96,47.96,321089.0,42.9565,43.0013,42.9296,42.9296,321089.0
2022-01-28 14:05:00,47.96,47.96,47.88,47.89,191204.0,42.9296,42.9296,42.858,42.867,191204.0
2022-01-28 14:10:00,47.89,47.9,47.84,47.84,202832.0,42.867,42.8759,42.8222,42.8222,202832.0
2022-01-28 14:15:00,47.85,47.85,47.79,47.81,250050.0,42.8312,42.8312,42.7775,42.7954,250050.0
2022-01-28 14:20:00,47.8,47.81,47.73,47.73,120362.0,42.7864,42.7954,42.7238,42.7238,120362.0
2022-01-28 14:25:00,47.74,47.78,47.73,47.75,146816.0,42.7327,42.7685,42.7238,42.7417,146816.0
2022-01-28 14:30:00,47.74,47.76,47.71,47.74,122695.0,42.7327,42.7506,42.7059,42.7327,122695.0
2022-01-28 14:35:00,47.74,47.79,47.74,47.76,278106.0,42.7327,42.7775,42.7327,42.7506,278106.0
2022-01-28 14:40:00,47.77,47.86,47.77,47.85,199284.0,42.7596,42.8401,42.7596,42.8312,199284.0
2022-01-28 14:45:00,47.85,47.9,47.83,47.88,349805.0,42.8312,42.8759,42.8133,42.858,349805.0
2022-01-28 14:50:00,47.89,47.89,47.84,47.87,285181.0,42.867,42.867,42.8222,42.8491,285181.0
2022-01-28 14:55:00,47.87,47.94,47.86,47.92,473843.0,42.8491,42.9117,42.8401,42.8938,473843.0
2022-01-28 15:00:00,47.93,47.96,47.91,47.93,339887.0,42.9028,42.9296,42.8849,42.9028,339887.0
2022-01-28 15:05:00,47.94,47.96,47.91,47.95,417370.0,42.9117,42.9296,42.8849,42.9207,417370.0
2022-01-28 15:10:00,47.95,47.95,47.88,47.91,824194.0,42.9207,42.9207,42.858,42.8849,824194.0
2022-01-28 15:15:00,47.92,47.95,47.9,47.93,490848.0,42.8938,42.9207,42.8759,42.9028,490848.0
2022-01-28 15:20:00,47.92,48.0,47.91,47.98,654929.0,42.8938,42.9655,42.8849,42.9476,654929.0
2022-01-28 15:25:00,47.98,48.0,47.94,47.96,520126.0,42.9476,42.9655,42.9117,42.9296,520126.0
2022-01-28 15:30:00,47.95,47.99,47.87,47.96,884406.0,42.9207,42.9565,42.8491,42.9296,884406.0
2022-01-28 15:35:00,47.96,47.99,47.95,47.97,668344.0,42.9296,42.9565,42.9207,42.9386,668344.0
2022-01-28 15:40:00,47.97,48.01,47.96,48.0,871910.0,42.9386,42.9744,42.9296,42.9655,871910.0
2022-01-28 15:45:00,48.0,48.06,47.99,48.05,653052.0,42.9655,43.0192,42.9565,43.0102,653052.0
2022-01-28 15:50:00,48.06,48.13,48.06,48.12,690718.0,43.0192,43.0818,43.0192,43.0729,690718.0
2022-01-28 15:55:00,48.12,48.16,48.1,48.15,949744.0,43.0729,43.1087,43.055,43.0997,949744.0
2022-01-31 09:30:00,48.73,48.86,48.68,48.84,570422.0,43.6189,43.7353,43.5741,43.7173,570422.0
2022-01-31 09:35:00,48.84,48.97,48.75,48.96,408876.0,43.7173,43.8337,43.6368,43.8248,408876.0
2022-01-31 09:40:00,48.97,49.03,48.95,49.0,532994.0,43.8337,43.8874,43.8158,43.8606,532994.0
2022-01-31 09:45:00,49.0,49.06,48.94,48.95,312493.0,43.8606,43.9143,43.8069,43.8158,312493.0
2022-01-31 09:50:00,48.96,49.06,48.92,49.02,389074.0,43.8248,43.9143,43.789,43.8785,389074.0
2022-01-31 09:55:00,49.03,49.1,49.0,49.09,306091.0,43.8874,43.9501,43.8606,43.9411,306091.0
2022-01-31 10:00:00,49.09,49.12,49.05,49.07,260427.0,43.9411,43.968,43.9053,43.9232,260427.0
2022-01-31 10:05:00,49.06,49.15,49.04,49.14,267884.0,43.9143,43.9948,43.8964,43.9859,267884.0
2022-01-31 10:10:00,49.15,49.16,49.1,49.12,341671.0,43.9948,44.0038,43.9501,43.968,341671.0
2022-01-31 10:15:00,49.12,49.18,49.11,49.13,184377.0,43.968,44.0217,43.959,43.9769,184377.0
2022-01-31 10:20:00,49.13,49.18,49.11,49.13,409464.0,43.9769,44.0217,43.959,43.9769,409464.0
2022-01-31 10:25:00,49.13,49.15,49.09,49.09,341091.0,43.9769,43.9948,43.9411,43.9411,341091.0
2022-01-31 10:30:00,49.1,49.16,49.06,49.15,254751.0,43.9501,44.0038,43.9143,43.9948,254751.0
2022-01-31 10:35:00,49.15,49.19,49.14,49.18,332257.0,43.9948,44.0306,43.9859,44.0217,332257.0
2022-01-31 10:40:00,49.18,49.18,49.09,49.14,480730.0,44.0217,44.0217,43.9411,43.9859,480730.0
2022-01-31 10:45:00,49.14,49.16,49.09,49.16,366270.0,43.9859,44.0038,43.9411,44.0038,366270.0
2022-01-31 10:50:00,49.17,49.26,49.15,49.23,441063.0,44.0127,44.0933,43.9948,44.0664,441063.0
2022-01-31 10:55:00,49.23,49.25,49.2,49.25,532134.0,44.0664,44.0843,44.0396,44.0843,532134.0
2022-01-31 11:00:00,49.25,49.3,49.22,49.29,630737.0,44.0843,44.1291,44.0575,44.1202,630737.0
2022-01-31 11:05:00,49.29,49.29,49.23,49.23,325390.0,44.1202,44.1202,44.0664,44.0664,325390.0
2022-01-31 11:10:00,49.23,49.24,49.17,49.23,377037.0,44.0664,44.0754,44.0127,44.0664,377037.0
2022-01-31 11:15:00,49.23,49.24,49.18,49.21,278917.0,44.0664,44.0754,44.0217,44.0485,278917.0
2022-01-31 11:20:00,49.21,49.23,49.15,49.17,242854.0,44.0485,44.0664,43.9948,44.0127,242854.0
2022-01-31 11:25:00,49.16,49.19,49.14,49.15,546956.0,44.0038,44.0306,43.9859,43.9948,546956.0
2022-01-31 11:30:00,49.15,49.24,49.12,49.22,275795.0,43.9948,44.0754,43.968,44.0575,275795.0
2022-01-31 11:35:00,49.23,49.26,49.21,49.23,187520.0,44.0664,44.0933,44.0485,44.0664,187520.0
2022-01-31 11:40:00,49.23,49.26,49.21,49.25,251242.0,44.0664,44.0933,44.0485,44.0843,251242.0
2022-01-31 11:45:00,49.25,49.31,49.24,49.3,170770.0,44.0843,44.1381,44.0754,44.1291,170770.0
2022-01-31 11:50:00,49.29,49.37,49.28,49.36,121479.0,44.1202,44.1918,44.1112,44.1828,121479.0
2022-01-31 11:55:00,49.36,49.38,49.33,49.34,186976.0,44.1828,44.2007,44.156,44.1649,186976.0
2022-01-31 12:00:00,49.34,49.35,49.31,49.33,240325.0,44.1649,44.1739,44.1381,44.156,240325.0
2022-01-31 12:05:00,49.34,49.37,49.32,49.33,132307.0,44.1649,44.1918,44.147,44.156,132307.0
2022-01-31 12:10:00,49.33,49.34,49.3,49.3,240031.0,44.156,44.1649,44.1291,44.1291,240031.0
2022-01-31 12:15:00,49.31,49.36,49.29,49.35,133048.0,44.1381,44.1828,44.1202,44.1739,133048.0
2022-01-31 12:20:00,49.34,49.35,49.26,49.28,205963.0,44.1649,44.1739,44.0933,44.1112,205963.0
2022-01-31 12:25:00,49.28,49.29,49.25,49.29,110775.0,44.1112,44.1202,44.0843,44.1202,110775.0
2022-01-31 12:30:00,49.29,49.31,49.26,49.27,138878.0,44.1202,44.1381,44.0933,44.1022,138878.0
2022-01-31 12:35:00,49.27,49.29,49.26,49.28,141814.0,44.1022,44.1202,44.0933,44.1112,141814.0
2022-01-31 12:40:00,49.27,49.3,49.26,49.29,169306.0,44.1022,44.1291,44.0933,44.1202,169306.0
2022-01-31 12:45:00,49.29,49.33,49.28,49.33,61477.0,44.1202,44.156,44.1112,44.156,61477.0
2022-01-31 12:50:00,49.32,49.35,49.31,49.34,92438.0,44.147,44.1739,44.1381,44.1649,92438.0
2022-01-31 12:55:00,49.34,49.37,49.34,49.35,70575.0,44.1649,44.1918,44.1649,44.1739,70575.0
2022-01-31 13:00:00,49.35,49.36,49.34,49.34,113528.0,44.1739,44.1828,44.1649,44.1649,113528.0
2022-01-31 13:05:00,49.35,49.38,49.33,49.37,83294.0,44.1739,44.2007,44.156,44.1918,83294.0
2022-01-31 13:10:00,49.37,49.38,49.35,49.38,184805.0,44.1918,44.2007,44.1739,44.2007,184805.0
2022-01-31 13:15:00,49.38,49.43,49.37,49.42,290495.0,44.2007,44.2455,44.1918,44.2365,290495.0
2022-01-31 13:20:00,49.43,49.46,49.42,49.45,162687.0,44.2455,44.2723,44.2365,44.2634,162687.0
2022-01-31 13:25:00,49.45,49.46,49.42,49.42,102101.0,44.2634,44.2723,44.2365,44.2365,102101.0
2022-01-31 13:30:00,49.43,49.45,49.4,49.42,126283.0,44.2455,44.2634,44.2186,44.2365,126283.0
2022-01-31 13:35:00,49.42,49.5,49.41,49.49,115471.0,44.2365,44.3081,44.2276,44.2992,115471.0
2022-01-31 13:40:00,49.49,49.54,49.48,49.5,130737.0,44.2992,44.3439,44.2902,44.3081,130737.0
2022-01-31 13:45:00,49.5,49.54,49.5,49.54,104923.0,44.3081,44.3439,44.3081,44.3439,104923.0
2022-01-31 13:50:00,49.54,49.57,49.54,49.55,97867.0,44.3439,44.3708,44.3439,44.3529,97867.0
2022-01-31 13:55:00,49.56,49.58,49.55,49.57,322859.0,44.3618,44.3797,44.3529,44.3708,322859.0
2022-01-31 14:00:00,49.58,49.59,49.55,49.55,124105.0,44.3797,44.3887,44.3529,44.3529,124105.0
2022-01-31 14:05:00,49.55,49.62,49.55,49.59,147345.0,44.3529,44.4155,44.3529,44.3887,147345.0
2022-01-31 14:10:00,49.59,49.61,49.58,49.59,94176.0,44.3887,44.4066,44.3797,44.3887,94176.0
2022-01-31 14:15:00,49.58,49.61,49.58,49.61,35590.0,44.3797,44.4066,44.3797,44.4066,35590.0
2022-01-31 14:20:00,49.6,49.62,49.58,49.62,129354.0,44.3976,44.4155,44.3797,44.4155,129354.0
2022-01-31 14:25:00,49.61,49.63,49.6,49.63,133707.0,44.4066,44.4245,44.3976,44.4245,133707.0
2022-01-31 14:30:00,49.62,49.64,49.61,49.64,304149.0,44.4155,44.4334,44.4066,44.4334,304149.0
2022-01-31 14:35:00,49.63,49.65,49.62,49.63,109259.0,44.4245,44.4424,44.4155,44.4245,109259.0
2022-01-31 14:40:00,49.63,49.68,49.63,49.66,160478.0,44.4245,44.4692,44.4245,44.4513,160478.0
2022-01-31 14:45:00,49.67,49.69,49.63,49.65,84546.0,44.4603,44.4782,44.4245,44.4424,84546.0
2022-01-31 14:50:00,49.65,49.67,49.64,49.65,317793.0,44.4424,44.4603,44.4334,44.4424,317793.0
2022-01-31 14:55:00,49.65,49.7,49.65,49.69,101256.0,44.4424,44.4871,44.4424,44.4782,101256.0
2022-01-31 15:00:00,49.69,49.7,49.66,49.69,162959.0,44.4782,44.4871,44.4513,44.4782,162959.0
2022-01-31 15:05:00,49.69,49.7,49.64,49.64,69677.0,44.4782,44.4871,44.4334,44.4334,69677.0
2022-01-31 15:10:00,49.64,49.66,49.56,49.57,184284.0,44.4334,44.4513,44.3618,44.3708,184284.0
2022-01-31 15:15:00,49.56,49.6,49.51,49.53,276882.0,44.3618,44.3976,44.3171,44.335,276882.0
2022-01-31 15:20:00,49.53,49.64,49.53,49.63,251927.0,44.335,44.4334,44.335,44.4245,251927.0
2022-01-31 15:25:00,49.63,49.66,49.56,49.57,363478.0,44.4245,44.4513,44.3618,44.3708,363478.0
2022-01-31 15:30:00,49.57,49.65,49.55,49.64,367140.0,44.3708,44.4424,44.3529,44.4334,367140.0
2022-01-31 15:35:00,49.64,49.66,49.58,49.59,251969.0,44.4334,44.4513,44.3797,44.3887,251969.0
2022-01-31 15:40:00,49.58,49.61,49.57,49.59,234678.0,44.3797,44.4066,44.3708,44.3887,234678.0
2022-01-31 15:45:00,49.59,49.63,49.57,49.63,266525.0,44.3887,44.4245,44.3708,44.4245,266525.0
2022-01-31 15:50:00,49.64,49.71,49.63,49.7,529984.0,44.4334,44.4961,44.4245,44.4871,529984.0
2022-01-31 15:55:00,49.71,49.74,49.67,49.67,1214225.0,44.4961,44.523,44.4603,44.4603,1214225.0
2022-02-01 09:30:00,49.85,49.87,49.62,49.71,567179.0,44.6214,44.6393,44.4155,44.4961,567179.0
2022-02-01 09:35:00,49.7,49.75,49.59,49.6,279457.0,44.4871,44.5319,44.3887,44.3976,279457.0
2022-02-01 09:40:00,49.59,49.66,49.5,49.51,205625.0,44.3887,44.4513,44.3081,44.3171,205625.0
2022-02-01 09:45:00,49.5,49.66,49.48,49.65,186309.0,44.3081,44.4513,44.2902,44.4424,186309.0
2022-02-01 09:50:00,49.65,49.72,49.61,49.62,205558.0,44.4424,44.505,44.4066,44.4155,205558.0
2022-02-01 09:55:00,49.63,49.72,49.6,49.71,164501.0,44.4245,44.505,44.3976,44.4961,164501.0
2022-02-01 10:00:00,49.71,49.72,49.48,49.5,461882.0,44.4961,44.505,44.2902,44.3081,461882.0
2022-02-01 10:05:00,49.5,49.58,49.45,49.54,257197.0,44.3081,44.3797,44.2634,44.3439,257197.0
2022-02-01 10:10:00,49.55,49.72,49.52,49.71,206546.0,44.3529,44.505,44.326,44.4961,206546.0
2022-02-01 10:15:00,49.71,49.71,49.64,49.64,158191.0,44.4961,44.4961,44.4334,44.4334,158191.0
2022-02-01 10:20:00,49.65,49.79,49.64,49.75,284187.0,44.4424,44.5677,44.4334,44.5319,284187.0
2022-02-01 10:25:00,49.74,49.78,49.67,49.67,144414.0,44.523,44.5588,44.4603,44.4603,144414.0
2022-02-01 10:30:00,49.68,49.77,49.68,49.72,169832.0,44.4692,44.5498,44.4692,44.505,169832.0
2022-02-01 10:35:00,49.72,49.77,49.7,49.72,220349.0,44.505,44.5498,44.4871,44.505,220349.0
2022-02-01 10:40:00,49.71,49.77,49.63,49.65,173812.0,44.4961,44.5498,44.4245,44.4424,173812.0
2022-02-01 10:45:00,49.65,49.67,49.63,49.65,134184.0,44.4424,44.4603,44.4245,44.4424,134184.0
2022-02-01 10:50:00,49.64,49.71,49.64,49.69,131619.0,44.4334,44.4961,44.4334,44.4782,131619.0
2022-02-01 10:55:00,49.69,49.76,49.68,49.73,178501.0,44.4782,44.5409,44.4692,44.514,178501.0
2022-02-01 11:00:00,49.74,49.8,49.73,49.76,174135.0,44.523,44.5767,44.514,44.5409,174135.0
2022-02-01 11:05:00,49.77,49.82,49.75,49.8,56731.0,44.5498,44.5946,44.5319,44.5767,56731.0
2022-02-01 11:10:00,49.8,49.83,49.78,49.82,280206.0,44.5767,44.6035,44.5588,44.5946,280206.0
2022-02-01 11:15:00,49.82,49.84,49.79,49.82,114603.0,44.5946,44.6125,44.5677,44.5946,114603.0
2022-02-01 11:20:00,49.82,49.84,49.77,49.8,101302.0,44.5946,44.6125,44.5498,44.5767,101302.0
2022-02-01 11:25:00,49.81,49.86,49.8,49.82,108661.0,44.5856,44.6304,44.5767,44.5946,108661.0
2022-02-01 11:30:00,49.82,49.84,49.75,49.84,431940.0,44.5946,44.6125,44.5319,44.6125,431940.0
2022-02-01 11:35:00,49.84,49.87,49.81,49.82,277888.0,44.6125,44.6393,44.5856,44.5946,277888.0
2022-02-01 11:40:00,49.82,49.85,49.77,49.83,3458439.0,44.5946,44.6214,44.5498,44.6035,3458439.0
2022-02-01 11:45:00,49.83,49.84,49.8,49.8,613308.0,44.6035,44.6125,44.5767,44.5767,613308.0
2022-02-01 11:50:00,49.8,49.81,49.77,49.81,424107.0,44.5767,44.5856,44.5498,44.5856,424107.0
2022-02-01 11:55:00,49.81,49.83,49.79,49.81,303100.0,44.5856,44.6035,44.5677,44.5856,303100.0
2022-02-01 12:00:00,49.81,49.81,49.75,49.75,190419.0,44.5856,44.5856,44.5319,44.5319,190419.0
2022-02-01 12:05:00,49.76,49.77,49.73,49.73,170381.0,44.5409,44.5498,44.514,44.514,170381.0
2022-02-01 12:10:00,49.73,49.74,49.67,49.7,201584.0,44.514,44.523,44.4603,44.4871,201584.0
2022-02-01 12:15:00,49.7,49.73,49.69,49.72,184802.0,44.4871,44.514,44.4782,44.505,184802.0
2022-02-01 12:20:00,49.72,49.75,49.7,49.72,87162.0,44.505,44.5319,44.4871,44.505,87162.0
2022-02-01 12:25:00,49.72,49.72,49.66,49.71,123158.0,44.505,44.505,44.4513,44.4961,123158.0
2022-02-01 12:30:00,49.71,49.72,49.61,49.62,156004.0,44.4961,44.505,44.4066,44.4155,156004.0
2022-02-01 12:35:00,49.62,49.66,49.61,49.64,376566.0,44.4155,44.4513,44.4066,44.4334,376566.0
2022-02-01 12:40:00,49.64,49.66,49.6,49.63,88701.0,44.4334,44.4513,44.3976,44.4245,88701.0
2022-02-01 12:45:00,49.63,49.67,49.63,49.66,120892.0,44.4245,44.4603,44.4245,44.4513,120892.0
2022-02-01 12:50:00,49.66,49.71,49.65,49.71,103385.0,44.4513,44.4961,44.4424,44.4961,103385.0
2022-02-01 12:55:00,49.71,49.74,49.7,49.73,246675.0,44.4961,44.523,44.4871,44.514,246675.0
2022-02-01 13:00:00,49.72,49.74,49.68,49.7,219378.0,44.505,44.523,44.4692,44.4871,219378.0
2022-02-01 13:05:00,49.7,49.72,49.67,49.69,130750.0,44.4871,44.505,44.4603,44.4782,130750.0
2022-02-01 13:10:00,49.69,49.71,49.68,49.7,66957.0,44.4782,44.4961,44.4692,44.4871,66957.0
2022-02-01 13:15:00,49.7,49.72,49.69,49.7,41751.0,44.4871,44.505,44.4782,44.4871,41751.0
2022-02-01 13:20:00,49.71,49.73,49.7,49.73,57994.0,44.4961,44.514,44.4871,44.514,57994.0
2022-02-01 13:25:00,49.73,49.78,49.72,49.77,413717.0,44.514,44.5588,44.505,44.5498,413717.0
2022-02-01 13:30:00,49.77,49.77,49.72,49.74,267211.0,44.5498,44.5498,44.505,44.523,267211.0
2022-02-01 13:35:00,49.73,49.76,49.71,49.76,280113.0,44.514,44.5409,44.4961,44.5409,280113.0
2022-02-01 13:40:00,49.75,49.76,49.74,49.75,79019.0,44.5319,44.5409,44.523,44.5319,79019.0
2022-02-01 13:45:00,49.75,49.76,49.73,49.75,123562.0,44.5319,44.5409,44.514,44.5319,123562.0
2022-02-01 13:50:00,49.75,49.76,49.72,49.75,129659.0,44.5319,44.5409,44.505,44.5319,129659.0
2022-02-01 13:55:00,49.75,49.75,49.7,49.75,251608.0,44.5319,44.5319,44.4871,44.5319,251608.0
2022-02-01 14:00:00,49.75,49.79,49.73,49.77,185145.0,44.5319,44.5677,44.514,44.5498,185145.0
2022-02-01 14:05:00,49.77,49.77,49.74,49.76,182013.0,44.5498,44.5498,44.523,44.5409,182013.0
2022-02-01 14:10:00,49.76,49.79,49.72,49.74,139910.0,44.5409,44.5677,44.505,44.523,139910.0
2022-02-01 14:15:00,49.74,49.76,49.73,49.75,98041.0,44.523,44.5409,44.514,44.5319,98041.0
2022-02-01 14:20:00,49.75,49.75,49.68,49.72,186572.0,44.5319,44.5319,44.4692,44.505,186572.0
2022-02-01 14:25:00,49.72,49.73,49.69,49.72,187378.0,44.505,44.514,44.4782,44.505,187378.0
2022-02-01 14:30:00,49.72,49.75,49.71,49.74,92801.0,44.505,44.5319,44.4961,44.523,92801.0
2022-02-01 14:35:00,49.74,49.75,49.7,49.73,307815.0,44.523,44.5319,44.4871,44.514,307815.0
2022-02-01 14:40:00,49.73,49.74,49.71,49.72,144673.0,44.514,44.523,44.4961,44.505,144673.0
2022-02-01 14:45:00,49.72,49.75,49.71,49.73,94764.0,44.505,44.5319,44.4961,44.514,94764.0
2022-02-01 14:50:00,49.72,49.74,49.7,49.73,143971.0,44.505,44.523,44.4871,44.514,143971.0
2022-02-01 14:55:00,49.73,49.75,49.7,49.74,62049.0,44.514,44.5319,44.4871,44.523,62049.0
2022-02-01 15:00:00,49.74,49.82,49.73,49.8,205758.0,44.523,44.5946,44.514,44.5767,205758.0
2022-02-01 15:05:00,49.8,49.82,49.78,49.82,694984.0,44.5767,44.5946,44.5588,44.5946,694984.0
2022-02-01 15:10:00,49.82,49.82,49.78,49.79,100162.0,44.5946,44.5946,44.5588,44.5677,100162.0
2022-02-01 15:15:00,49.8,49.81,49.77,49.8,151644.0,44.5767,44.5856,44.5498,44.5767,151644.0
2022-02-01 15:20:00,49.8,49.83,49.79,49.8,146727.0,44.5767,44.6035,44.5677,44.5767,146727.0
2022-02-01 15:25:00,49.81,49.82,49.79,49.81,174805.0,44.5856,44.5946,44.5677,44.5856,174805.0
2022-02-01 15:30:00,49.82,49.85,49.81,49.84,187475.0,44.5946,44.6214,44.5856,44.6125,187475.0
2022-02-01 15:35:00,49.83,49.85,49.8,49.8,249011.0,44.6035,44.6214,44.5767,44.5767,249011.0
2022-02-01 15:40:00,49.81,49.87,49.81,49.87,213477.0,44.5856,44.6393,44.5856,44.6393,213477.0
2022-02-01 15:45:00,49.87,49.9,49.86,49.9,271405.0,44.6393,44.6662,44.6304,44.6662,271405.0
2022-02-01 15:50:00,49.9,49.92,49.89,49.91,442665.0,44.6662,44.6841,44.6572,44.6751,442665.0
2022-02-01 15:55:00,49.92,49.96,49.91,49.96,610019.0,44.6841,44.7199,44.6751,44.7199,610019.0
2022-02-02 09:30:00,50.11,50.12,49.85,49.89,740218.0,44.8541,44.8631,44.6214,44.6572,740218.0
2022-02-02 09:35:00,49.89,49.94,49.85,49.88,300879.0,44.6572,44.702,44.6214,44.6483,300879.0
2022-02-02 09:40:00,49.88,49.88,49.71,49.75,262487.0,44.6483,44.6483,44.4961,44.5319,262487.0
2022-02-02 09:45:00,49.74,49.79,49.66,49.67,199262.0,44.523,44.5677,44.4513,44.4603,199262.0
2022-02-02 09:50:00,49.67,49.8,49.67,49.8,149902.0,44.4603,44.5767,44.4603,44.5767,149902.0
2022-02-02 09:55:00,49.81,49.85,49.74,49.77,236146.0,44.5856,44.6214,44.523,44.5498,236146.0
2022-02-02 10:00:00,49.77,49.83,49.73,49.75,339187.0,44.5498,44.6035,44.514,44.5319,339187.0
2022-02-02 10:05:00,49.74,49.86,49.73,49.83,170275.0,44.523,44.6304,44.514,44.6035,170275.0
2022-02-02 10:10:00,49.82,49.84,49.74,49.76,252634.0,44.5946,44.6125,44.523,44.5409,252634.0
2022-02-02 10:15:00,49.76,49.8,49.74,49.78,176528.0,44.5409,44.5767,44.523,44.5588,176528.0
2022-02-02 10:20:00,49.78,49.81,49.75,49.76,194578.0,44.5588,44.5856,44.5319,44.5409,194578.0
2022-02-02 10:25:00,49.76,49.79,49.71,49.76,165950.0,44.5409,44.5677,44.4961,44.5409,165950.0
2022-02-02 10:30:00,49.76,49.78,49.72,49.72,153631.0,44.5409,44.5588,44.505,44.505,153631.0
2022-02-02 10:35:00,49.72,49.75,49.67,49.73,355650.0,44.505,44.5319,44.4603,44.514,355650.0
2022-02-02 10:40:00,49.73,49.82,49.7,49.81,183951.0,44.514,44.5946,44.4871,44.5856,183951.0
2022-02-02 10:45:00,49.81,49.86,49.8,49.85,89825.0,44.5856,44.6304,44.5767,44.6214,89825.0
2022-02-02 10:50:00,49.85,49.89,49.78,49.81,293491.0,44.6214,44.6572,44.5588,44.5856,293491.0
2022-02-02 10:55:00,49.81,49.82,49.79,49.81,154604.0,44.5856,44.5946,44.5677,44.5856,154604.0
2022-02-02 11:00:00,49.82,49.83,49.75,49.76,192506.0,44.5946,44.6035,44.5319,44.5409,192506.0
2022-02-02 11:05:00,49.76,49.77,49.67,49.69,160366.0,44.5409,44.5498,44.4603,44.4782,160366.0
2022-02-02 11:10:00,49.68,49.7,49.61,49.62,135865.0,44.4692,44.4871,44.4066,44.4155,135865.0
2022-02-02 11:15:00,49.62,49.68,49.61,49.66,91816.0,44.4155,44.4692,44.4066,44.4513,91816.0
2022-02-02 11:20:00,49.67,49.7,49.64,49.68,120219.0,44.4603,44.4871,44.4334,44.4692,120219.0
2022-02-02 11:25:00,49.68,49.7,49.64,49.66,118044.0,44.4692,44.4871,44.4334,44.4513,118044.0
2022-02-02 11:30:00,49.65,49.66,49.59,49.61,86437.0,44.4424,44.4513,44.3887,44.4066,86437.0
2022-02-02 11:35:00,49.61,49.61,49.53,49.56,121815.0,44.4066,44.4066,44.335,44.3618,121815.0
2022-02-02 11:40:00,49.56,49.6,49.54,49.6,91523.0,44.3618,44.3976,44.3439,44.3976,91523.0
2022-02-02 11:45:00,49.6,49.66,49.59,49.62,113125.0,44.3976,44.4513,44.3887,44.4155,113125.0
2022-02-02 11:50:00,49.61,49.67,49.61,49.65,66961.0,44.4066,44.4603,44.4066,44.4424,66961.0
2022-02-02 11:55:00,49.65,49.69,49.63,49.68,90882.0,44.4424,44.4782,44.4245,44.4692,90882.0
2022-02-02 12:00:00,49.68,49.68,49.65,49.65,66868.0,44.4692,44.4692,44.4424,44.4424,66868.0
2022-02-02 12:05:00,49.66,49.75,49.65,49.75,131622.0,44.4513,44.5319,44.4424,44.5319,131622.0
2022-02-02 12:10:00,49.75,49.77,49.74,49.76,40288.0,44.5319,44.5498,44.523,44.5409,40288.0
2022-02-02 12:15:00,49.76,49.79,49.71,49.73,55726.0,44.5409,44.5677,44.4961,44.514,55726.0
2022-02-02 12:20:00,49.73,49.75,49.73,49.73,65669.0,44.514,44.5319,44.514,44.514,65669.0
2022-02-02 12:25:00,49.73,49.75,49.71,49.73,60421.0,44.514,44.5319,44.4961,44.514,60421.0
2022-02-02 12:30:00,49.73,49.74,49.7,49.74,89174.0,44.514,44.523,44.4871,44.523,89174.0
2022-02-02 12:35:00,49.74,49.76,49.73,49.76,70331.0,44.523,44.5409,44.514,44.5409,70331.0
2022-02-02 12:40:00,49.76,49.79,49.75,49.79,42277.0,44.5409,44.5677,44.5319,44.5677,42277.0
2022-02-02 12:45:00,49.79,49.83,49.78,49.8,178242.0,44.5677,44.6035,44.5588,44.5767,178242.0
2022-02-02 12:50:00,49.8,49.83,49.79,49.83,64114.0,44.5767,44.6035,44.5677,44.6035,64114.0
2022-02-02 12:55:00,49.84,49.87,49.82,49.87,41325.0,44.6125,44.6393,44.5946,44.6393,41325.0
2022-02-02 13:00:00,49.87,49.88,49.83,49.84,189634.0,44.6393,44.6483,44.6035,44.6125,189634.0
2022-02-02 13:05:00,49.84,49.87,49.82,49.82,174115.0,44.6125,44.6393,44.5946,44.5946,174115.0
2022-02-02 13:10:00,49.83,49.84,49.8,49.84,123601.0,44.6035,44.6125,44.5767,44.6125,123601.0
2022-02-02 13:15:00,49.83,49.85,49.81,49.82,59717.0,44.6035,44.6214,44.5856,44.5946,59717.0
2022-02-02 13:20:00,49.82,49.83,49.8,49.8,71389.0,44.5946,44.6035,44.5767,44.5767,71389.0
2022-02-02 13:25:00,49.8,49.81,49.76,49.78,137445.0,44.5767,44.5856,44.5409,44.5588,137445.0
2022-02-02 13:30:00,49.78,49.81,49.78,49.8,64529.0,44.5588,44.5856,44.5588,44.5767,64529.0
2022-02-02 13:35:00,49.81,49.83,49.8,49.83,83319.0,44.5856,44.6035,44.5767,44.6035,83319.0
2022-02-02 13:40:00,49.82,49.84,49.8,49.83,138047.0,44.5946,44.6125,44.5767,44.6035,138047.0
2022-02-02 13:45:00,49.82,49.83,49.79,49.79,47748.0,44.5946,44.6035,44.5677,44.5677,47748.0
2022-02-02 13:50:00,49.8,49.82,49.79,49.82,93632.0,44.5767,44.5946,44.5677,44.5946,93632.0
2022-02-02 13:55:00,49.82,49.84,49.8,49.83,126875.0,44.5946,44.6125,44.5767,44.6035,126875.0
2022-02-02 14:00:00,49.83,49.85,49.82,49.85,89885.0,44.6035,44.6214,44.5946,44.6214,89885.0
2022-02-02 14:05:00,49.84,49.85,49.81,49.83,113487.0,44.6125,44.6214,44.5856,44.6035,113487.0
2022-02-02 14:10:00,49.83,49.84,49.8,49.8,150930.0,44.6035,44.6125,44.5767,44.5767,150930.0
2022-02-02 14:15:00,49.8,49.83,49.77,49.82,132988.0,44.5767,44.6035,44.5498,44.5946,132988.0
2022-02-02 14:20:00,49.82,49.83,49.79,49.8,124680.0,44.5946,44.6035,44.5677,44.5767,124680.0
2022-02-02 14:25:00,49.8,49.83,49.78,49.83,266578.0,44.5767,44.6035,44.5588,44.6035,266578.0
2022-02-02 14:30:00,49.83,49.87,49.82,49.86,129192.0,44.6035,44.6393,44.5946,44.6304,129192.0
2022-02-02 14:35:00,49.87,49.87,49.84,49.85,104927.0,44.6393,44.6393,44.6125,44.6214,104927.0
2022-02-02 14:40:00,49.85,49.89,49.85,49.87,186473.0,44.6214,44.6572,44.6214,44.6393,186473.0
2022-02-02 14:45:00,49.86,49.89,49.84,49.88,91964.0,44.6304,44.6572,44.6125,44.6483,91964.0
2022-02-02 14:50:00,49.89,49.9,49.88,49.9,54812.0,44.6572,44.6662,44.6483,44.6662,54812.0
2022-02-02 14:55:00,49.89,49.89,49.87,49.88,112093.0,44.6572,44.6572,44.6393,44.6483,112093.0
2022-02-02 15:00:00,49.89,49.92,49.86,49.91,154184.0,44.6572,44.6841,44.6304,44.6751,154184.0
2022-02-02 15:05:00,49.91,49.92,49.89,49.9,79297.0,44.6751,44.6841,44.6572,44.6662,79297.0
2022-02-02 15:10:00,49.9,49.91,49.88,49.91,102790.0,44.6662,44.6751,44.6483,44.6751,102790.0
2022-02-02 15:15:00,49.91,49.95,49.89,49.95,137891.0,44.6751,44.7109,44.6572,44.7109,137891.0
2022-02-02 15:20:00,49.96,49.97,49.93,49.95,125753.0,44.7199,44.7288,44.693,44.7109,125753.0
2022-02-02 15:25:00,49.95,49.96,49.91,49.93,140747.0,44.7109,44.7199,44.6751,44.693,140747.0
2022-02-02 15:30:00,49.93,49.94,49.89,49.92,117761.0,44.693,44.702,44.6572,44.6841,117761.0
2022-02-02 15:35:00,49.92,49.93,49.89,49.9,117710.0,44.6841,44.693,44.6572,44.6662,117710.0
2022-02-02 15:40:00,49.9,49.91,49.87,49.9,149347.0,44.6662,44.6751,44.6393,44.6662,149347.0
2022-02-02 15:45:00,49.89,49.92,49.89,49.9,179700.0,44.6572,44.6841,44.6572,44.6662,179700.0
2022-02-02 15:50:00,49.89,49.9,49.85,49.88,134921.0,44.6572,44.6662,44.6214,44.6483,134921.0
2022-02-02 15:55:00,49.87,49.9,49.85,49.86,191333.0,44.6393,44.6662,44.6214,44.6304,191333.0
2022-02-03 09:30:00,49.32,49.36,49.22,49.26,657610.0,44.147,44.1828,44.0575,44.0933,657610.0
2022-02-03 09:35:00,49.26,49.46,49.26,49.46,248234.0,44.0933,44.2723,44.0933,44.2723,248234.0
2022-02-03 09:40:00,49.46,49.57,49.44,49.53,103596.0,44.2723,44.3708,44.2544,44.335,103596.0
2022-02-03 09:45:00,49.52,49.52,49.38,49.38,161889.0,44.326,44.326,44.2007,44.2007,161889.0
2022-02-03 09:50:00,49.37,49.45,49.32,49.34,168653.0,44.1918,44.2634,44.147,44.1649,168653.0
2022-02-03 09:55:00,49.33,49.39,49.3,49.32,181960.0,44.156,44.2097,44.1291,44.147,181960.0
2022-02-03 10:00:00,49.32,49.35,49.25,49.3,307404.0,44.147,44.1739,44.0843,44.1291,307404.0
2022-02-03 10:05:00,49.29,49.43,49.28,49.43,309985.0,44.1202,44.2455,44.1112,44.2455,309985.0
2022-02-03 10:10:00,49.43,49.45,49.34,49.44,210795.0,44.2455,44.2634,44.1649,44.2544,210795.0
2022-02-03 10:15:00,49.43,49.61,49.43,49.61,134561.0,44.2455,44.4066,44.2455,44.4066,134561.0
2022-02-03 10:20:00,49.6,49.64,49.53,49.55,154279.0,44.3976,44.4334,44.335,44.3529,154279.0
2022-02-03 10:25:00,49.55,49.57,49.53,49.57,209603.0,44.3529,44.3708,44.335,44.3708,209603.0
2022-02-03 10:30:00,49.57,49.61,49.51,49.52,239690.0,44.3708,44.4066,44.3171,44.326,239690.0
2022-02-03 10:35:00,49.52,49.55,49.49,49.53,239094.0,44.326,44.3529,44.2992,44.335,239094.0
2022-02-03 10:40:00,49.54,49.57,49.5,49.57,280480.0,44.3439,44.3708,44.3081,44.3708,280480.0
2022-02-03 10:45:00,49.57,49.59,49.5,49.52,210329.0,44.3708,44.3887,44.3081,44.326,210329.0
2022-02-03 10:50:00,49.52,49.55,49.49,49.54,112451.0,44.326,44.3529,44.2992,44.3439,112451.0
2022-02-03 10:55:00,49.54,49.6,49.53,49.54,160142.0,44.3439,44.3976,44.335,44.3439,160142.0
2022-02-03 11:00:00,49.54,49.54,49.47,49.5,168060.0,44.3439,44.3439,44.2813,44.3081,168060.0
2022-02-03 11:05:00,49.5,49.6,49.49,49.56,119536.0,44.3081,44.3976,44.2992,44.3618,119536.0
2022-02-03 11:10:00,49.55,49.66,49.54,49.64,163393.0,44.3529,44.4513,44.3439,44.4334,163393.0
2022-02-03 11:15:00,49.63,49.64,49.59,49.62,155398.0,44.4245,44.4334,44.3887,44.4155,155398.0
2022-02-03 11:20:00,49.62,49.63,49.55,49.57,84050.0,44.4155,44.4245,44.3529,44.3708,84050.0
2022-02-03 11:25:00,49.58,49.6,49.53,49.55,162499.0,44.3797,44.3976,44.335,44.3529,162499.0
2022-02-03 11:30:00,49.54,49.57,49.5,49.51,85646.0,44.3439,44.3708,44.3081,44.3171,85646.0
2022-02-03 11:35:00,49.52,49.55,49.5,49.5,75582.0,44.326,44.3529,44.3081,44.3081,75582.0
2022-02-03 11:40:00,49.51,49.52,49.44,49.46,71236.0,44.3171,44.326,44.2544,44.2723,71236.0
2022-02-03 11:45:00,49.46,49.46,49.42,49.45,174526.0,44.2723,44.2723,44.2365,44.2634,174526.0
2022-02-03 11:50:00,49.44,49.48,49.41,49.43,90162.0,44.2544,44.2902,44.2276,44.2455,90162.0
2022-02-03 11:55:00,49.43,49.44,49.36,49.36,193447.0,44.2455,44.2544,44.1828,44.1828,193447.0
2022-02-03 12:00:00,49.35,49.38,49.3,49.3,108983.0,44.1739,44.2007,44.1291,44.1291,108983.0
2022-02-03 12:05:00,49.3,49.34,49.29,49.34,153783.0,44.1291,44.1649,44.1202,44.1649,153783.0
2022-02-03 12:10:00,49.33,49.4,49.32,49.4,188840.0,44.156,44.2186,44.147,44.2186,188840.0
2022-02-03 12:15:00,49.4,49.4,49.34,49.35,170501.0,44.2186,44.2186,44.1649,44.1739,170501.0
2022-02-03 12:20:00,49.34,49.4,49.34,49.39,130651.0,44.1649,44.2186,44.1649,44.2097,130651.0
2022-02-03 12:25:00,49.39,49.41,49.38,49.41,109954.0,44.2097,44.2276,44.2007,44.2276,109954.0
2022-02-03 12:30:00,49.41,49.42,49.37,49.4,178417.0,44.2276,44.2365,44.1918,44.2186,178417.0
2022-02-03 12:35:00,49.4,49.45,49.39,49.43,89514.0,44.2186,44.2634,44.2097,44.2455,89514.0
2022-02-03 12:40:00,49.43,49.45,49.4,49.41,52438.0,44.2455,44.2634,44.2186,44.2276,52438.0
2022-02-03 12:45:00,49.41,49.42,49.37,49.4,162977.0,44.2276,44.2365,44.1918,44.2186,162977.0
2022-02-03 12:50:00,49.4,49.43,49.4,49.41,107322.0,44.2186,44.2455,44.2186,44.2276,107322.0
2022-02-03 12:55:00,49.41,49.45,49.4,49.44,197676.0,44.2276,44.2634,44.2186,44.2544,197676.0
2022-02-03 13:00:00,49.44,49.45,49.4,49.41,114600.0,44.2544,44.2634,44.2186,44.2276,114600.0
2022-02-03 13:05:00,49.41,49.46,49.41,49.43,94518.0,44.2276,44.2723,44.2276,44.2455,94518.0
2022-02-03 13:10:00,49.42,49.45,49.4,49.44,264592.0,44.2365,44.2634,44.2186,44.2544,264592.0
2022-02-03 13:15:00,49.44,49.46,49.44,49.45,165896.0,44.2544,44.2723,44.2544,44.2634,165896.0
2022-02-03 13:20:00,49.45,49.5,49.44,49.48,113446.0,44.2634,44.3081,44.2544,44.2902,113446.0
2022-02-03 13:25:00,49.48,49.49,49.46,49.47,110126.0,44.2902,44.2992,44.2723,44.2813,110126.0
2022-02-03 13:30:00,49.47,49.53,49.46,49.52,182539.0,44.2813,44.335,44.2723,44.326,182539.0
2022-02-03 13:35:00,49.52,49.52,49.48,49.5,78943.0,44.326,44.326,44.2902,44.3081,78943.0
2022-02-03 13:40:00,49.5,49.52,49.49,49.5,63925.0,44.3081,44.326,44.2992,44.3081,63925.0
2022-02-03 13:45:00,49.5,49.53,49.5,49.51,90598.0,44.3081,44.335,44.3081,44.3171,90598.0
2022-02-03 13:50:00,49.52,49.53,49.49,49.51,103170.0,44.326,44.335,44.2992,44.3171,103170.0
2022-02-03 13:55:00,49.51,49.54,49.49,49.53,97169.0,44.3171,44.3439,44.2992,44.335,97169.0
2022-02-03 14:00:00,49.52,49.59,49.51,49.57,153013.0,44.326,44.3887,44.3171,44.3708,153013.0
2022-02-03 14:05:00,49.57,49.6,49.57,49.58,64943.0,44.3708,44.3976,44.3708,44.3797,64943.0
2022-02-03 14:10:00,49.58,49.59,49.54,49.55,74256.0,44.3797,44.3887,44.3439,44.3529,74256.0
2022-02-03 14:15:00,49.56,49.58,49.55,49.57,87660.0,44.3618,44.3797,44.3529,44.3708,87660.0
2022-02-03 14:20:00,49.57,49.57,49.54,49.55,138630.0,44.3708,44.3708,44.3439,44.3529,138630.0
2022-02-03 14:25:00,49.55,49.56,49.51,49.53,112677.0,44.3529,44.3618,44.3171,44.335,112677.0
2022-02-03 14:30:00,49.52,49.53,49.48,49.52,123560.0,44.326,44.335,44.2902,44.326,123560.0
2022-02-03 14:35:00,49.53,49.54,49.47,49.48,315742.0,44.335,44.3439,44.2813,44.2902,315742.0
2022-02-03 14:40:00,49.48,49.48,49.43,49.43,81187.0,44.2902,44.2902,44.2455,44.2455,81187.0
2022-02-03 14:45:00,49.43,49.44,49.41,49.42,90398.0,44.2455,44.2544,44.2276,44.2365,90398.0
2022-02-03 14:50:00,49.43,49.44,49.4,49.43,132381.0,44.2455,44.2544,44.2186,44.2455,132381.0
2022-02-03 14:55:00,49.43,49.48,49.42,49.46,130524.0,44.2455,44.2902,44.2365,44.2723,130524.0
2022-02-03 15:00:00,49.46,49.48,49.43,49.44,118612.0,44.2723,44.2902,44.2455,44.2544,118612.0
2022-02-03 15:05:00,49.45,49.49,49.44,49.48,56247.0,44.2634,44.2992,44.2544,44.2902,56247.0
2022-02-03 15:10:00,49.48,49.51,49.46,49.5,337935.0,44.2902,44.3171,44.2723,44.3081,337935.0
2022-02-03 15:15:00,49.5,49.55,49.49,49.55,112760.0,44.3081,44.3529,44.2992,44.3529,112760.0
2022-02-03 15:20:00,49.54,49.58,49.54,49.55,78020.0,44.3439,44.3797,44.3439,44.3529,78020.0
2022-02-03 15:25:00,49.55,49.56,49.53,49.55,138154.0,44.3529,44.3618,44.335,44.3529,138154.0
2022-02-03 15:30:00,49.55,49.56,49.46,49.47,93092.0,44.3529,44.3618,44.2723,44.2813,93092.0
2022-02-03 15:35:00,49.46,49.49,49.43,49.48,228193.0,44.2723,44.2992,44.2455,44.2902,228193.0
2022-02-03 15:40:00,49.48,49.5,49.45,49.48,368532.0,44.2902,44.3081,44.2634,44.2902,368532.0
2022-02-03 15:45:00,49.48,49.48,49.43,49.46,286200.0,44.2902,44.2902,44.2455,44.2723,286200.0
2022-02-03 15:50:00,49.47,49.47,49.37,49.39,374162.0,44.2813,44.2813,44.1918,44.2097,374162.0
2022-02-03 15:55:00,49.39,49.45,49.38,49.43,511390.0,44.2097,44.2634,44.2007,44.2455,511390.0
2022-02-04 09:30:00,49.14,49.23,49.04,49.06,634239.0,43.9859,44.0664,43.8964,43.9143,634239.0
2022-02-04 09:35:00,49.05,49.19,49.02,49.18,534401.0,43.9053,44.0306,43.8785,44.0217,534401.0
2022-02-04 09:40:00,49.18,49.36,49.18,49.31,217021.0,44.0217,44.1828,44.0217,44.1381,217021.0
2022-02-04 09:45:00,49.31,49.36,49.28,49.3,502243.0,44.1381,44.1828,44.1112,44.1291,502243.0
2022-02-04 09:50:00,49.3,49.33,49.23,49.24,278681.0,44.1291,44.156,44.0664,44.0754,278681.0
2022-02-04 09:55:00,49.25,49.37,49.24,49.36,292849.0,44.0843,44.1918,44.0754,44.1828,292849.0
2022-02-04 10:00:00,49.37,49.43,49.3,49.4,431822.0,44.1918,44.2455,44.1291,44.2186,431822.0
2022-02-04 10:05:00,49.39,49.43,49.34,49.34,304413.0,44.2097,44.2455,44.1649,44.1649,304413.0
2022-02-04 10:10:00,49.35,49.41,49.28,49.38,353512.0,44.1739,44.2276,44.1112,44.2007,353512.0
2022-02-04 10:15:00,49.38,49.46,49.38,49.44,346408.0,44.2007,44.2723,44.2007,44.2544,346408.0
2022-02-04 10:20:00,49.43,49.49,49.42,49.45,479093.0,44.2455,44.2992,44.2365,44.2634,479093.0
2022-02-04 10:25:00,49.45,49.49,49.35,49.35,458253.0,44.2634,44.2992,44.1739,44.1739,458253.0
2022-02-04 10:30:00,49.35,49.42,49.35,49.42,303100.0,44.1739,44.2365,44.1739,44.2365,303100.0
2022-02-04 10:35:00,49.41,49.42,49.3,49.34,386455.0,44.2276,44.2365,44.1291,44.1649,386455.0
2022-02-04 10:40:00,49.34,49.37,49.26,49.26,377856.0,44.1649,44.1918,44.0933,44.0933,377856.0
2022-02-04 10:45:00,49.26,49.27,49.2,49.24,232280.0,44.0933,44.1022,44.0396,44.0754,232280.0
2022-02-04 10:50:00,49.25,49.27,49.21,49.26,201672.0,44.0843,44.1022,44.0485,44.0933,201672.0
2022-02-04 10:55:00,49.26,49.29,49.24,49.27,186786.0,44.0933,44.1202,44.0754,44.1022,186786.0
2022-02-04 11:00:00,49.27,49.31,49.23,49.3,223936.0,44.1022,44.1381,44.0664,44.1291,223936.0
2022-02-04 11:05:00,49.29,49.31,49.26,49.28,198907.0,44.1202,44.1381,44.0933,44.1112,198907.0
2022-02-04 11:10:00,49.28,49.28,49.2,49.22,295309.0,44.1112,44.1112,44.0396,44.0575,295309.0
2022-02-04 11:15:00,49.23,49.28,49.2,49.28,328289.0,44.0664,44.1112,44.0396,44.1112,328289.0
2022-02-04 11:20:00,49.28,49.29,49.23,49.27,302624.0,44.1112,44.1202,44.0664,44.1022,302624.0
2022-02-04 11:25:00,49.26,49.37,49.26,49.33,175969.0,44.0933,44.1918,44.0933,44.156,175969.0
2022-02-04 11:30:00,49.34,49.38,49.32,49.36,212382.0,44.1649,44.2007,44.147,44.1828,212382.0
2022-02-04 11:35:00,49.37,49.41,49.37,49.39,147820.0,44.1918,44.2276,44.1918,44.2097,147820.0
2022-02-04 11:40:00,49.4,49.44,49.39,49.43,150971.0,44.2186,44.2544,44.2097,44.2455,150971.0
2022-02-04 11:45:00,49.43,49.47,49.41,49.43,155078.0,44.2455,44.2813,44.2276,44.2455,155078.0
2022-02-04 11:50:00,49.43,49.45,49.41,49.45,137704.0,44.2455,44.2634,44.2276,44.2634,137704.0
2022-02-04 11:55:00,49.44,49.49,49.43,49.43,117100.0,44.2544,44.2992,44.2455,44.2455,117100.0
2022-02-04 12:00:00,49.43,49.44,49.39,49.42,133441.0,44.2455,44.2544,44.2097,44.2365,133441.0
2022-02-04 12:05:00,49.43,49.44,49.4,49.43,120151.0,44.2455,44.2544,44.2186,44.2455,120151.0
2022-02-04 12:10:00,49.43,49.45,49.38,49.44,126923.0,44.2455,44.2634,44.2007,44.2544,126923.0
2022-02-04 12:15:00,49.43,49.45,49.4,49.43,172177.0,44.2455,44.2634,44.2186,44.2455,172177.0
2022-02-04 12:20:00,49.42,49.44,49.4,49.42,86652.0,44.2365,44.2544,44.2186,44.2365,86652.0
2022-02-04 12:25:00,49.42,49.44,49.39,49.41,104660.0,44.2365,44.2544,44.2097,44.2276,104660.0
2022-02-04 12:30:00,49.41,49.44,49.37,49.4,68530.0,44.2276,44.2544,44.1918,44.2186,68530.0
2022-02-04 12:35:00,49.4,49.42,49.38,49.41,78318.0,44.2186,44.2365,44.2007,44.2276,78318.0
2022-02-04 12:40:00,49.42,49.45,49.4,49.43,41554.0,44.2365,44.2634,44.2186,44.2455,41554.0
2022-02-04 12:45:00,49.42,49.45,49.42,49.45,77070.0,44.2365,44.2634,44.2365,44.2634,77070.0
2022-02-04 12:50:00,49.45,49.46,49.43,49.45,83250.0,44.2634,44.2723,44.2455,44.2634,83250.0
2022-02-04 12:55:00,49.45,49.46,49.44,49.45,106855.0,44.2634,44.2723,44.2544,44.2634,106855.0
2022-02-04 13:00:00,49.45,49.52,49.45,49.51,215015.0,44.2634,44.326,44.2634,44.3171,215015.0
2022-02-04 13:05:00,49.52,49.52,49.49,49.52,77171.0,44.326,44.326,44.2992,44.326,77171.0
2022-02-04 13:10:00,49.52,49.54,49.51,49.53,112962.0,44.326,44.3439,44.3171,44.335,112962.0
2022-02-04 13:15:00,49.53,49.54,49.49,49.51,30568.0,44.335,44.3439,44.2992,44.3171,30568.0
2022-02-04 13:20:00,49.51,49.56,49.5,49.55,77615.0,44.3171,44.3618,44.3081,44.3529,77615.0
2022-02-04 13:25:00,49.55,49.55,49.5,49.53,63550.0,44.3529,44.3529,44.3081,44.335,63550.0
2022-02-04 13:30:00,49.53,49.54,49.5,49.53,51022.0,44.335,44.3439,44.3081,44.335,51022.0
2022-02-04 13:35:00,49.53,49.54,49.5,49.52,130209.0,44.335,44.3439,44.3081,44.326,130209.0
2022-02-04 13:40:00,49.52,49.56,49.52,49.55,205456.0,44.326,44.3618,44.326,44.3529,205456.0
2022-02-04 13:45:00,49.54,49.54,49.49,49.52,246306.0,44.3439,44.3439,44.2992,44.326,246306.0
2022-02-04 13:50:00,49.52,49.54,49.52,49.53,50547.0,44.326,44.3439,44.326,44.335,50547.0
2022-02-04 13:55:00,49.53,49.55,49.51,49.54,105413.0,44.335,44.3529,44.3171,44.3439,105413.0
2022-02-04 14:00:00,49.54,49.55,49.52,49.54,80256.0,44.3439,44.3529,44.326,44.3439,80256.0
2022-02-04 14:05:00,49.53,49.56,49.52,49.55,96756.0,44.335,44.3618,44.326,44.3529,96756.0
2022-02-04 14:10:00,49.55,49.56,49.49,49.52,132744.0,44.3529,44.3618,44.2992,44.326,132744.0
2022-02-04 14:15:00,49.52,49.54,49.5,49.5,72769.0,44.326,44.3439,44.3081,44.3081,72769.0
2022-02-04 14:20:00,49.5,49.55,49.49,49.52,125974.0,44.3081,44.3529,44.2992,44.326,125974.0
2022-02-04 14:25:00,49.52,49.55,49.52,49.53,115055.0,44.326,44.3529,44.326,44.335,115055.0
2022-02-04 14:30:00,49.53,49.56,49.52,49.54,106832.0,44.335,44.3618,44.326,44.3439,106832.0
2022-02-04 14:35:00,49.55,49.57,49.54,49.56,107732.0,44.3529,44.3708,44.3439,44.3618,107732.0
2022-02-04 14:40:00,49.57,49.57,49.52,49.54,60840.0,44.3708,44.3708,44.326,44.3439,60840.0
2022-02-04 14:45:00,49.53,49.56,49.52,49.54,51045.0,44.335,44.3618,44.326,44.3439,51045.0
2022-02-04 14:50:00,49.54,49.58,49.53,49.58,104073.0,44.3439,44.3797,44.335,44.3797,104073.0
2022-02-04 14:55:00,49.57,49.59,49.55,49.57,66127.0,44.3708,44.3887,44.3529,44.3708,66127.0
2022-02-04 15:00:00,49.57,49.62,49.56,49.61,90820.0,44.3708,44.4155,44.3618,44.4066,90820.0
2022-02-04 15:05:00,49.61,49.64,49.6,49.63,94111.0,44.4066,44.4334,44.3976,44.4245,94111.0
2022-02-04 15:10:00,49.62,49.66,49.62,49.65,255393.0,44.4155,44.4513,44.4155,44.4424,255393.0
2022-02-04 15:15:00,49.65,49.65,49.6,49.6,139314.0,44.4424,44.4424,44.3976,44.3976,139314.0
2022-02-04 15:20:00,49.61,49.64,49.6,49.64,117438.0,44.4066,44.4334,44.3976,44.4334,117438.0
2022-02-04 15:25:00,49.64,49.64,49.61,49.63,129786.0,44.4334,44.4334,44.4066,44.4245,129786.0
2022-02-04 15:30:00,49.63,49.69,49.62,49.68,167214.0,44.4245,44.4782,44.4155,44.4692,167214.0
2022-02-04 15:35:00,49.68,49.7,49.65,49.65,184418.0,44.4692,44.4871,44.4424,44.4424,184418.0
2022-02-04 15:40:00,49.66,49.66,49.59,49.6,194753.0,44.4513,44.4513,44.3887,44.3976,194753.0
2022-02-04 15:45:00,49.6,49.6,49.54,49.55,207283.0,44.3976,44.3976,44.3439,44.3529,207283.0
2022-02-04 15:50:00,49.56,49.59,49.52,49.54,268951.0,44.3618,44.3887,44.326,44.3439,268951.0
2022-02-04 15:55:00,49.54,49.55,49.47,49.48,383186.0,44.3439,44.3529,44.2813,44.2902,383186.0
2022-02-07 09:30:00,49.38,49.45,49.33,49.33,493650.0,44.2007,44.2634,44.156,44.156,493650.0
2022-02-07 09:35:00,49.33,49.48,49.33,49.46,203693.0,44.156,44.2902,44.156,44.2723,203693.0
2022-02-07 09:40:00,49.45,49.49,49.43,49.46,237940.0,44.2634,44.2992,44.2455,44.2723,237940.0
2022-02-07 09:45:00,49.47,49.48,49.4,49.43,366528.0,44.2813,44.2902,44.2186,44.2455,366528.0
2022-02-07 09:50:00,49.43,49.54,49.43,49.53,562655.0,44.2455,44.3439,44.2455,44.335,562655.0
2022-02-07 09:55:00,49.53,49.56,49.44,49.51,324543.0,44.335,44.3618,44.2544,44.3171,324543.0
2022-02-07 10:00:00,49.52,49.53,49.43,49.47,204789.0,44.326,44.335,44.2455,44.2813,204789.0
2022-02-07 10:05:00,49.47,49.53,49.46,49.52,170793.0,44.2813,44.335,44.2723,44.326,170793.0
2022-02-07 10:10:00,49.52,49.54,49.43,49.45,275154.0,44.326,44.3439,44.2455,44.2634,275154.0
2022-02-07 10:15:00,49.45,49.49,49.43,49.44,253681.0,44.2634,44.2992,44.2455,44.2544,253681.0
2022-02-07 10:20:00,49.45,49.53,49.43,49.51,141188.0,44.2634,44.335,44.2455,44.3171,141188.0
2022-02-07 10:25:00,49.51,49.56,49.49,49.53,167761.0,44.3171,44.3618,44.2992,44.335,167761.0
2022-02-07 10:30:00,49.53,49.57,49.48,49.55,186697.0,44.335,44.3708,44.2902,44.3529,186697.0
2022-02-07 10:35:00,49.55,49.57,49.52,49.54,276045.0,44.3529,44.3708,44.326,44.3439,276045.0
2022-02-07 10:40:00,49.54,49.54,49.46,49.5,289327.0,44.3439,44.3439,44.2723,44.3081,289327.0
2022-02-07 10:45:00,49.51,49.56,49.5,49.51,339933.0,44.3171,44.3618,44.3081,44.3171,339933.0
2022-02-07 10:50:00,49.51,49.57,49.49,49.53,316524.0,44.3171,44.3708,44.2992,44.335,316524.0
2022-02-07 10:55:00,49.53,49.58,49.52,49.55,225471.0,44.335,44.3797,44.326,44.3529,225471.0
2022-02-07 11:00:00,49.56,49.59,49.51,49.55,216705.0,44.3618,44.3887,44.3171,44.3529,216705.0
2022-02-07 11:05:00,49.54,49.58,49.51,49.54,264108.0,44.3439,44.3797,44.3171,44.3439,264108.0
2022-02-07 11:10:00,49.53,49.57,49.52,49.57,188013.0,44.335,44.3708,44.326,44.3708,188013.0
2022-02-07 11:15:00,49.57,49.57,49.52,49.57,140220.0,44.3708,44.3708,44.326,44.3708,140220.0
2022-02-07 11:20:00,49.57,49.58,49.52,49.53,283725.0,44.3708,44.3797,44.326,44.335,283725.0
2022-02-07 11:25:00,49.53,49.59,49.53,49.54,248202.0,44.335,44.3887,44.335,44.3439,248202.0
2022-02-07 11:30:00,49.53,49.55,49.48,49.5,186447.0,44.335,44.3529,44.2902,44.3081,186447.0
2022-02-07 11:35:00,49.5,49.51,49.39,49.41,220624.0,44.3081,44.3171,44.2097,44.2276,220624.0
2022-02-07 11:40:00,49.4,49.42,49.35,49.36,195394.0,44.2186,44.2365,44.1739,44.1828,195394.0
2022-02-07 11:45:00,49.36,49.38,49.34,49.37,214590.0,44.1828,44.2007,44.1649,44.1918,214590.0
2022-02-07 11:50:00,49.37,49.39,49.35,49.38,127902.0,44.1918,44.2097,44.1739,44.2007,127902.0
2022-02-07 11:55:00,49.38,49.45,49.36,49.45,199259.0,44.2007,44.2634,44.1828,44.2634,199259.0
2022-02-07 12:00:00,49.44,49.47,49.4,49.46,215909.0,44.2544,44.2813,44.2186,44.2723,215909.0
2022-02-07 12:05:00,49.46,49.47,49.41,49.41,208927.0,44.2723,44.2813,44.2276,44.2276,208927.0
2022-02-07 12:10:00,49.41,49.45,49.4,49.43,236904.0,44.2276,44.2634,44.2186,44.2455,236904.0
2022-02-07 12:15:00,49.43,49.48,49.41,49.46,138616.0,44.2455,44.2902,44.2276,44.2723,138616.0
2022-02-07 12:20:00,49.45,49.48,49.44,49.48,141800.0,44.2634,44.2902,44.2544,44.2902,141800.0
2022-02-07 12:25:00,49.47,49.49,49.42,49.43,108409.0,44.2813,44.2992,44.2365,44.2455,108409.0
2022-02-07 12:30:00,49.43,49.44,49.39,49.43,128144.0,44.2455,44.2544,44.2097,44.2455,128144.0
2022-02-07 12:35:00,49.44,49.46,49.38,49.41,125095.0,44.2544,44.2723,44.2007,44.2276,125095.0
2022-02-07 12:40:00,49.42,49.46,49.42,49.46,102746.0,44.2365,44.2723,44.2365,44.2723,102746.0
2022-02-07 12:45:00,49.46,49.49,49.44,49.47,150358.0,44.2723,44.2992,44.2544,44.2813,150358.0
2022-02-07 12:50:00,49.46,49.49,49.46,49.46,99519.0,44.2723,44.2992,44.2723,44.2723,99519.0
2022-02-07 12:55:00,49.46,49.48,49.44,49.45,106814.0,44.2723,44.2902,44.2544,44.2634,106814.0
2022-02-07 13:00:00,49.46,49.51,49.44,49.48,99177.0,44.2723,44.3171,44.2544,44.2902,99177.0
2022-02-07 13:05:00,49.48,49.51,49.48,49.5,74181.0,44.2902,44.3171,44.2902,44.3081,74181.0
2022-02-07 13:10:00,49.5,49.54,49.49,49.53,100796.0,44.3081,44.3439,44.2992,44.335,100796.0
2022-02-07 13:15:00,49.52,49.54,49.51,49.53,86216.0,44.326,44.3439,44.3171,44.335,86216.0
2022-02-07 13:20:00,49.53,49.55,49.52,49.53,47821.0,44.335,44.3529,44.326,44.335,47821.0
2022-02-07 13:25:00,49.53,49.56,49.51,49.55,60299.0,44.335,44.3618,44.3171,44.3529,60299.0
2022-02-07 13:30:00,49.55,49.58,49.54,49.54,91609.0,44.3529,44.3797,44.3439,44.3439,91609.0
2022-02-07 13:35:00,49.54,49.57,49.54,49.56,68982.0,44.3439,44.3708,44.3439,44.3618,68982.0
2022-02-07 13:40:00,49.55,49.57,49.54,49.55,51696.0,44.3529,44.3708,44.3439,44.3529,51696.0
2022-02-07 13:45:00,49.56,49.56,49.53,49.55,115192.0,44.3618,44.3618,44.335,44.3529,115192.0
2022-02-07 13:50:00,49.55,49.56,49.54,49.55,49564.0,44.3529,44.3618,44.3439,44.3529,49564.0
2022-02-07 13:55:00,49.55,49.6,49.54,49.59,139542.0,44.3529,44.3976,44.3439,44.3887,139542.0
2022-02-07 14:00:00,49.59,49.59,49.56,49.58,59340.0,44.3887,44.3887,44.3618,44.3797,59340.0
2022-02-07 14:05:00,49.58,49.58,49.54,49.55,84497.0,44.3797,44.3797,44.3439,44.3529,84497.0
2022-02-07 14:10:00,49.55,49.57,49.54,49.55,74259.0,44.3529,44.3708,44.3439,44.3529,74259.0
2022-02-07 14:15:00,49.55,49.59,49.54,49.57,153114.0,44.3529,44.3887,44.3439,44.3708,153114.0
2022-02-07 14:20:00,49.56,49.58,49.55,49.57,114800.0,44.3618,44.3797,44.3529,44.3708,114800.0
2022-02-07 14:25:00,49.57,49.63,49.57,49.63,91944.0,44.3708,44.4245,44.3708,44.4245,91944.0
2022-02-07 14:30:00,49.63,49.65,49.62,49.65,83807.0,44.4245,44.4424,44.4155,44.4424,83807.0
2022-02-07 14:35:00,49.65,49.67,49.63,49.64,96049.0,44.4424,44.4603,44.4245,44.4334,96049.0
2022-02-07 14:40:00,49.63,49.67,49.62,49.66,140926.0,44.4245,44.4603,44.4155,44.4513,140926.0
2022-02-07 14:45:00,49.67,49.69,49.66,49.67,163066.0,44.4603,44.4782,44.4513,44.4603,163066.0
2022-02-07 14:50:00,49.66,49.68,49.65,49.68,72417.0,44.4513,44.4692,44.4424,44.4692,72417.0
2022-02-07 14:55:00,49.68,49.7,49.67,49.67,120588.0,44.4692,44.4871,44.4603,44.4603,120588.0
2022-02-07 15:00:00,49.67,49.69,49.64,49.69,84983.0,44.4603,44.4782,44.4334,44.4782,84983.0
2022-02-07 15:05:00,49.69,49.71,49.65,49.68,91022.0,44.4782,44.4961,44.4424,44.4692,91022.0
2022-02-07 15:10:00,49.67,49.72,49.66,49.72,115480.0,44.4603,44.505,44.4513,44.505,115480.0
2022-02-07 15:15:00,49.72,49.73,49.7,49.7,64005.0,44.505,44.514,44.4871,44.4871,64005.0
2022-02-07 15:20:00,49.7,49.71,49.66,49.66,86610.0,44.4871,44.4961,44.4513,44.4513,86610.0
2022-02-07 15:25:00,49.66,49.68,49.6,49.61,134344.0,44.4513,44.4692,44.3976,44.4066,134344.0
2022-02-07 15:30:00,49.6,49.63,49.59,49.6,161870.0,44.3976,44.4245,44.3887,44.3976,161870.0
2022-02-07 15:35:00,49.61,49.63,49.54,49.55,122100.0,44.4066,44.4245,44.3439,44.3529,122100.0
2022-02-07 15:40:00,49.55,49.56,49.52,49.53,96539.0,44.3529,44.3618,44.326,44.335,96539.0
2022-02-07 15:45:00,49.54,49.54,49.49,49.49,146849.0,44.3439,44.3439,44.2992,44.2992,146849.0
2022-02-07 15:50:00,49.5,49.55,49.45,49.47,212008.0,44.3081,44.3529,44.2634,44.2813,212008.0
2022-02-07 15:55:00,49.47,49.5,49.45,49.48,182817.0,44.2813,44.3081,44.2634,44.2902,182817.0
2022-02-08 09:30:00,49.42,49.51,49.4,49.49,372754.0,44.2365,44.3171,44.2186,44.2992,372754.0
2022-02-08 09:35:00,49.49,49.67,49.49,49.65,176119.0,44.2992,44.4603,44.2992,44.4424,176119.0
2022-02-08 09:40:00,49.65,49.75,49.63,49.72,135819.0,44.4424,44.5319,44.4245,44.505,135819.0
2022-02-08 09:45:00,49.72,49.81,49.72,49.75,167469.0,44.505,44.5856,44.505,44.5319,167469.0
2022-02-08 09:50:00,49.75,49.76,49.65,49.68,103989.0,44.5319,44.5409,44.4424,44.4692,103989.0
2022-02-08 09:55:00,49.67,49.7,49.63,49.65,184462.0,44.4603,44.4871,44.4245,44.4424,184462.0
2022-02-08 10:00:00,49.65,49.66,49.54,49.58,350028.0,44.4424,44.4513,44.3439,44.3797,350028.0
2022-02-08 10:05:00,49.59,49.66,49.57,49.61,253768.0,44.3887,44.4513,44.3708,44.4066,253768.0
2022-02-08 10:10:00,49.61,49.66,49.59,49.65,269867.0,44.4066,44.4513,44.3887,44.4424,269867.0
2022-02-08 10:15:00,49.65,49.74,49.64,49.7,213938.0,44.4424,44.523,44.4334,44.4871,213938.0
2022-02-08 10:20:00,49.69,49.74,49.69,49.72,169356.0,44.4782,44.523,44.4782,44.505,169356.0
2022-02-08 10:25:00,49.72,49.75,49.65,49.67,152780.0,44.505,44.5319,44.4424,44.4603,152780.0
2022-02-08 10:30:00,49.67,49.7,49.67,49.67,207033.0,44.4603,44.4871,44.4603,44.4603,207033.0
2022-02-08 10:35:00,49.68,49.74,49.64,49.74,306633.0,44.4692,44.523,44.4334,44.523,306633.0
2022-02-08 10:40:00,49.73,49.77,49.72,49.77,132640.0,44.514,44.5498,44.505,44.5498,132640.0
2022-02-08 10:45:00,49.76,49.82,49.76,49.78,162462.0,44.5409,44.5946,44.5409,44.5588,162462.0
2022-02-08 10:50:00,49.78,49.8,49.75,49.77,191925.0,44.5588,44.5767,44.5319,44.5498,191925.0
2022-02-08 10:55:00,49.77,49.79,49.76,49.77,498600.0,44.5498,44.5677,44.5409,44.5498,498600.0
2022-02-08 11:00:00,49.77,49.84,49.76,49.8,469830.0,44.5498,44.6125,44.5409,44.5767,469830.0
2022-02-08 11:05:00,49.81,49.82,49.77,49.8,119874.0,44.5856,44.5946,44.5498,44.5767,119874.0
2022-02-08 11:10:00,49.8,49.83,49.77,49.81,128370.0,44.5767,44.6035,44.5498,44.5856,128370.0
2022-02-08 11:15:00,49.81,49.84,49.8,49.84,102555.0,44.5856,44.6125,44.5767,44.6125,102555.0
2022-02-08 11:20:00,49.84,49.84,49.78,49.8,73433.0,44.6125,44.6125,44.5588,44.5767,73433.0
2022-02-08 11:25:00,49.8,49.83,49.79,49.82,117949.0,44.5767,44.6035,44.5677,44.5946,117949.0
2022-02-08 11:30:00,49.81,49.86,49.8,49.82,131760.0,44.5856,44.6304,44.5767,44.5946,131760.0
2022-02-08 11:35:00,49.83,49.87,49.82,49.87,157184.0,44.6035,44.6393,44.5946,44.6393,157184.0
2022-02-08 11:40:00,49.86,49.87,49.83,49.86,74621.0,44.6304,44.6393,44.6035,44.6304,74621.0
2022-02-08 11:45:00,49.85,49.88,49.84,49.87,60273.0,44.6214,44.6483,44.6125,44.6393,60273.0
2022-02-08 11:50:00,49.87,49.88,49.84,49.88,206561.0,44.6393,44.6483,44.6125,44.6483,206561.0
2022-02-08 11:55:00,49.88,49.89,49.86,49.88,66711.0,44.6483,44.6572,44.6304,44.6483,66711.0
2022-02-08 12:00:00,49.87,49.91,49.87,49.9,75561.0,44.6393,44.6751,44.6393,44.6662,75561.0
2022-02-08 12:05:00,49.9,49.9,49.85,49.87,67328.0,44.6662,44.6662,44.6214,44.6393,67328.0
2022-02-08 12:10:00,49.86,49.88,49.84,49.85,73697.0,44.6304,44.6483,44.6125,44.6214,73697.0
2022-02-08 12:15:00,49.84,49.87,49.83,49.87,29920.0,44.6125,44.6393,44.6035,44.6393,29920.0
2022-02-08 12:20:00,49.87,49.89,49.85,49.89,44161.0,44.6393,44.6572,44.6214,44.6572,44161.0
2022-02-08 12:25:00,49.89,49.9,49.87,49.9,36359.0,44.6572,44.6662,44.6393,44.6662,36359.0
2022-02-08 12:30:00,49.9,49.94,49.89,49.93,88518.0,44.6662,44.702,44.6572,44.693,88518.0
2022-02-08 12:35:00,49.94,49.94,49.92,49.93,152607.0,44.702,44.702,44.6841,44.693,152607.0
2022-02-08 12:40:00,49.93,49.94,49.91,49.91,79174.0,44.693,44.702,44.6751,44.6751,79174.0
2022-02-08 12:45:00,49.91,49.93,49.89,49.9,43735.0,44.6751,44.693,44.6572,44.6662,43735.0
2022-02-08 12:50:00,49.89,49.91,49.88,49.9,51120.0,44.6572,44.6751,44.6483,44.6662,51120.0
2022-02-08 12:55:00,49.89,49.9,49.86,49.87,54303.0,44.6572,44.6662,44.6304,44.6393,54303.0
2022-02-08 13:00:00,49.87,49.88,49.84,49.85,137691.0,44.6393,44.6483,44.6125,44.6214,137691.0
2022-02-08 13:05:00,49.85,49.86,49.84,49.86,33647.0,44.6214,44.6304,44.6125,44.6304,33647.0
2022-02-08 13:10:00,49.86,49.87,49.84,49.85,36624.0,44.6304,44.6393,44.6125,44.6214,36624.0
2022-02-08 13:15:00,49.85,49.86,49.8,49.82,102043.0,44.6214,44.6304,44.5767,44.5946,102043.0
2022-02-08 13:20:00,49.83,49.83,49.79,49.8,55658.0,44.6035,44.6035,44.5677,44.5767,55658.0
2022-02-08 13:25:00,49.79,49.81,49.77,49.8,82887.0,44.5677,44.5856,44.5498,44.5767,82887.0
2022-02-08 13:30:00,49.8,49.83,49.79,49.83,67386.0,44.5767,44.6035,44.5677,44.6035,67386.0
2022-02-08 13:35:00,49.83,49.85,49.79,49.8,158986.0,44.6035,44.6214,44.5677,44.5767,158986.0
2022-02-08 13:40:00,49.81,49.81,49.78,49.8,28898.0,44.5856,44.5856,44.5588,44.5767,28898.0
2022-02-08 13:45:00,49.8,49.83,49.79,49.82,208831.0,44.5767,44.6035,44.5677,44.5946,208831.0
2022-02-08 13:50:00,49.81,49.82,49.79,49.81,97643.0,44.5856,44.5946,44.5677,44.5856,97643.0
2022-02-08 13:55:00,49.81,49.85,49.81,49.84,96398.0,44.5856,44.6214,44.5856,44.6125,96398.0
2022-02-08 14:00:00,49.85,49.88,49.83,49.88,64776.0,44.6214,44.6483,44.6035,44.6483,64776.0
2022-02-08 14:05:00,49.89,49.91,49.88,49.89,143233.0,44.6572,44.6751,44.6483,44.6572,143233.0
2022-02-08 14:10:00,49.88,49.9,49.86,49.88,86034.0,44.6483,44.6662,44.6304,44.6483,86034.0
2022-02-08 14:15:00,49.88,49.88,49.84,49.84,72598.0,44.6483,44.6483,44.6125,44.6125,72598.0
2022-02-08 14:20:00,49.85,49.85,49.79,49.8,213383.0,44.6214,44.6214,44.5677,44.5767,213383.0
2022-02-08 14:25:00,49.8,49.81,49.77,49.78,72426.0,44.5767,44.5856,44.5498,44.5588,72426.0
2022-02-08 14:30:00,49.78,49.83,49.77,49.82,61762.0,44.5588,44.6035,44.5498,44.5946,61762.0
2022-02-08 14:35:00,49.82,49.83,49.75,49.75,156127.0,44.5946,44.6035,44.5319,44.5319,156127.0
2022-02-08 14:40:00,49.76,49.8,49.76,49.79,140767.0,44.5409,44.5767,44.5409,44.5677,140767.0
2022-02-08 14:45:00,49.79,49.81,49.76,49.78,64034.0,44.5677,44.5856,44.5409,44.5588,64034.0
2022-02-08 14:50:00,49.79,49.81,49.78,49.81,22659.0,44.5677,44.5856,44.5588,44.5856,22659.0
2022-02-08 14:55:00,49.8,49.81,49.77,49.79,62204.0,44.5767,44.5856,44.5498,44.5677,62204.0
2022-02-08 15:00:00,49.78,49.81,49.75,49.8,148433.0,44.5588,44.5856,44.5319,44.5767,148433.0
2022-02-08 15:05:00,49.79,49.83,49.77,49.82,234562.0,44.5677,44.6035,44.5498,44.5946,234562.0
2022-02-08 15:10:00,49.82,49.87,49.81,49.86,89594.0,44.5946,44.6393,44.5856,44.6304,89594.0
2022-02-08 15:15:00,49.86,49.87,49.83,49.85,207535.0,44.6304,44.6393,44.6035,44.6214,207535.0
2022-02-08 15:20:00,49.85,49.86,49.82,49.85,87829.0,44.6214,44.6304,44.5946,44.6214,87829.0
2022-02-08 15:25:00,49.85,49.86,49.82,49.84,125207.0,44.6214,44.6304,44.5946,44.6125,125207.0
2022-02-08 15:30:00,49.85,49.89,49.83,49.88,197226.0,44.6214,44.6572,44.6035,44.6483,197226.0
2022-02-08 15:35:00,49.89,49.89,49.86,49.87,195508.0,44.6572,44.6572,44.6304,44.6393,195508.0
2022-02-08 15:40:00,49.87,49.91,49.86,49.88,202879.0,44.6393,44.6751,44.6304,44.6483,202879.0
2022-02-08 15:45:00,49.88,49.91,49.87,49.89,235149.0,44.6483,44.6751,44.6393,44.6572,235149.0
2022-02-08 15:50:00,49.9,49.93,49.87,49.92,628110.0,44.6662,44.693,44.6393,44.6841,628110.0
2022-02-08 15:55:00,49.91,49.94,49.9,49.93,225056.0,44.6751,44.702,44.6662,44.693,225056.0
2022-02-09 09:30:00,50.36,50.4,50.28,50.36,308549.0,45.0779,45.1137,45.0063,45.0779,308549.0
2022-02-09 09:35:00,50.36,50.4,50.31,50.38,317960.0,45.0779,45.1137,45.0332,45.0958,317960.0
2022-02-09 09:40:00,50.39,50.41,50.35,50.41,216326.0,45.1048,45.1227,45.069,45.1227,216326.0
2022-02-09 09:45:00,50.41,50.44,50.38,50.4,149051.0,45.1227,45.1495,45.0958,45.1137,149051.0
2022-02-09 09:50:00,50.41,50.42,50.32,50.38,113267.0,45.1227,45.1316,45.0421,45.0958,113267.0
2022-02-09 09:55:00,50.39,50.41,50.33,50.4,105836.0,45.1048,45.1227,45.0511,45.1137,105836.0
2022-02-09 10:00:00,50.4,50.47,50.39,50.46,147137.0,45.1137,45.1764,45.1048,45.1674,147137.0
2022-02-09 10:05:00,50.46,50.5,50.44,50.47,121310.0,45.1674,45.2032,45.1495,45.1764,121310.0
2022-02-09 10:10:00,50.47,50.47,50.4,50.42,195457.0,45.1764,45.1764,45.1137,45.1316,195457.0
2022-02-09 10:15:00,50.42,50.48,50.4,50.44,96523.0,45.1316,45.1853,45.1137,45.1495,96523.0
2022-02-09 10:20:00,50.44,50.51,50.42,50.47,186480.0,45.1495,45.2122,45.1316,45.1764,186480.0
2022-02-09 10:25:00,50.48,50.55,50.47,50.53,213490.0,45.1853,45.248,45.1764,45.2301,213490.0
2022-02-09 10:30:00,50.54,50.59,50.53,50.57,99149.0,45.239,45.2838,45.2301,45.2659,99149.0
2022-02-09 10:35:00,50.58,50.59,50.56,50.56,108725.0,45.2748,45.2838,45.2569,45.2569,108725.0
2022-02-09 10:40:00,50.56,50.58,50.53,50.54,135097.0,45.2569,45.2748,45.2301,45.239,135097.0
2022-02-09 10:45:00,50.54,50.57,50.53,50.57,75922.0,45.239,45.2659,45.2301,45.2659,75922.0
2022-02-09 10:50:00,50.57,50.59,50.55,50.57,62604.0,45.2659,45.2838,45.248,45.2659,62604.0
2022-02-09 10:55:00,50.58,50.62,50.57,50.61,51759.0,45.2748,45.3107,45.2659,45.3017,51759.0
2022-02-09 11:00:00,50.61,50.64,50.6,50.64,66198.0,45.3017,45.3286,45.2927,45.3286,66198.0
2022-02-09 11:05:00,50.63,50.63,50.58,50.59,71344.0,45.3196,45.3196,45.2748,45.2838,71344.0
2022-02-09 11:10:00,50.59,50.62,50.56,50.57,161608.0,45.2838,45.3107,45.2569,45.2659,161608.0
2022-02-09 11:15:00,50.58,50.61,50.56,50.59,95274.0,45.2748,45.3017,45.2569,45.2838,95274.0
2022-02-09 11:20:00,50.59,50.61,50.58,50.6,148255.0,45.2838,45.3017,45.2748,45.2927,148255.0
2022-02-09 11:25:00,50.6,50.61,50.58,50.59,41930.0,45.2927,45.3017,45.2748,45.2838,41930.0
2022-02-09 11:30:00,50.58,50.59,50.55,50.58,140519.0,45.2748,45.2838,45.248,45.2748,140519.0
2022-02-09 11:35:00,50.58,50.6,50.56,50.6,312714.0,45.2748,45.2927,45.2569,45.2927,312714.0
2022-02-09 11:40:00,50.6,50.6,50.56,50.58,53065.0,45.2927,45.2927,45.2569,45.2748,53065.0
2022-02-09 11:45:00,50.57,50.6,50.56,50.59,100152.0,45.2659,45.2927,45.2569,45.2838,100152.0
2022-02-09 11:50:00,50.59,50.6,50.53,50.53,122940.0,45.2838,45.2927,45.2301,45.2301,122940.0
2022-02-09 11:55:00,50.53,50.54,50.52,50.52,130018.0,45.2301,45.239,45.2211,45.2211,130018.0
2022-02-09 12:00:00,50.52,50.54,50.5,50.52,120577.0,45.2211,45.239,45.2032,45.2211,120577.0
2022-02-09 12:05:00,50.51,50.52,50.48,50.5,109280.0,45.2122,45.2211,45.1853,45.2032,109280.0
2022-02-09 12:10:00,50.5,50.52,50.48,50.52,102429.0,45.2032,45.2211,45.1853,45.2211,102429.0
2022-02-09 12:15:00,50.52,50.54,50.51,50.54,89330.0,45.2211,45.239,45.2122,45.239,89330.0
2022-02-09 12:20:00,50.53,50.55,50.52,50.54,44648.0,45.2301,45.248,45.2211,45.239,44648.0
2022-02-09 12:25:00,50.54,50.55,50.51,50.53,341245.0,45.239,45.248,45.2122,45.2301,341245.0
2022-02-09 12:30:00,50.54,50.55,50.51,50.54,169566.0,45.239,45.248,45.2122,45.239,169566.0
2022-02-09 12:35:00,50.53,50.59,50.53,50.58,68749.0,45.2301,45.2838,45.2301,45.2748,68749.0
2022-02-09 12:40:00,50.58,50.62,50.57,50.61,181225.0,45.2748,45.3107,45.2659,45.3017,181225.0
2022-02-09 12:45:00,50.62,50.62,50.6,50.62,61137.0,45.3107,45.3107,45.2927,45.3107,61137.0
2022-02-09 12:50:00,50.61,50.63,50.6,50.63,81235.0,45.3017,45.3196,45.2927,45.3196,81235.0
2022-02-09 12:55:00,50.63,50.63,50.61,50.62,116302.0,45.3196,45.3196,45.3017,45.3107,116302.0
2022-02-09 13:00:00,50.63,50.63,50.59,50.6,177192.0,45.3196,45.3196,45.2838,45.2927,177192.0
2022-02-09 13:05:00,50.6,50.62,50.59,50.61,252239.0,45.2927,45.3107,45.2838,45.3017,252239.0
2022-02-09 13:10:00,50.61,50.62,50.59,50.59,94366.0,45.3017,45.3107,45.2838,45.2838,94366.0
2022-02-09 13:15:00,50.6,50.61,50.59,50.59,28019.0,45.2927,45.3017,45.2838,45.2838,28019.0
2022-02-09 13:20:00,50.6,50.62,50.59,50.59,58290.0,45.2927,45.3107,45.2838,45.2838,58290.0
2022-02-09 13:25:00,50.6,50.6,50.57,50.59,22523.0,45.2927,45.2927,45.2659,45.2838,22523.0
2022-02-09 13:30:00,50.58,50.59,50.57,50.58,33211.0,45.2748,45.2838,45.2659,45.2748,33211.0
2022-02-09 13:35:00,50.59,50.59,50.55,50.55,109754.0,45.2838,45.2838,45.248,45.248,109754.0
2022-02-09 13:40:00,50.55,50.6,50.55,50.6,72263.0,45.248,45.2927,45.248,45.2927,72263.0
2022-02-09 13:45:00,50.6,50.6,50.58,50.59,73867.0,45.2927,45.2927,45.2748,45.2838,73867.0
2022-02-09 13:50:00,50.6,50.61,50.59,50.61,268124.0,45.2927,45.3017,45.2838,45.3017,268124.0
2022-02-09 13:55:00,50.61,50.62,50.6,50.62,171898.0,45.3017,45.3107,45.2927,45.3107,171898.0
2022-02-09 14:00:00,50.62,50.64,50.62,50.63,48723.0,45.3107,45.3286,45.3107,45.3196,48723.0
2022-02-09 14:05:00,50.63,50.65,50.62,50.65,287692.0,45.3196,45.3375,45.3107,45.3375,287692.0
2022-02-09 14:10:00,50.65,50.65,50.63,50.64,87906.0,45.3375,45.3375,45.3196,45.3286,87906.0
2022-02-09 14:15:00,50.64,50.65,50.63,50.63,52481.0,45.3286,45.3375,45.3196,45.3196,52481.0
2022-02-09 14:20:00,50.63,50.65,50.63,50.65,55675.0,45.3196,45.3375,45.3196,45.3375,55675.0
2022-02-09 14:25:00,50.65,50.67,50.64,50.66,35578.0,45.3375,45.3554,45.3286,45.3465,35578.0
2022-02-09 14:30:00,50.65,50.66,50.64,50.65,107450.0,45.3375,45.3465,45.3286,45.3375,107450.0
2022-02-09 14:35:00,50.65,50.67,50.64,50.66,87070.0,45.3375,45.3554,45.3286,45.3465,87070.0
2022-02-09 14:40:00,50.66,50.67,50.64,50.66,181973.0,45.3465,45.3554,45.3286,45.3465,181973.0
2022-02-09 14:45:00,50.66,50.68,50.66,50.66,332775.0,45.3465,45.3644,45.3465,45.3465,332775.0
2022-02-09 14:50:00,50.67,50.68,50.65,50.66,258803.0,45.3554,45.3644,45.3375,45.3465,258803.0
2022-02-09 14:55:00,50.66,50.66,50.63,50.64,56458.0,45.3465,45.3465,45.3196,45.3286,56458.0
2022-02-09 15:00:00,50.64,50.64,50.61,50.64,480422.0,45.3286,45.3286,45.3017,45.3286,480422.0
2022-02-09 15:05:00,50.64,50.64,50.59,50.6,184513.0,45.3286,45.3286,45.2838,45.2927,184513.0
2022-02-09 15:10:00,50.6,50.62,50.59,50.6,114599.0,45.2927,45.3107,45.2838,45.2927,114599.0
2022-02-09 15:15:00,50.59,50.61,50.56,50.61,155424.0,45.2838,45.3017,45.2569,45.3017,155424.0
2022-02-09 15:20:00,50.61,50.63,50.6,50.62,70668.0,45.3017,45.3196,45.2927,45.3107,70668.0
2022-02-09 15:25:00,50.62,50.65,50.6,50.64,152226.0,45.3107,45.3375,45.2927,45.3286,152226.0
2022-02-09 15:30:00,50.65,50.67,50.65,50.66,167273.0,45.3375,45.3554,45.3375,45.3465,167273.0
2022-02-09 15:35:00,50.66,50.68,50.66,50.66,70647.0,45.3465,45.3644,45.3465,45.3465,70647.0
2022-02-09 15:40:00,50.66,50.67,50.62,50.64,289952.0,45.3465,45.3554,45.3107,45.3286,289952.0
2022-02-09 15:45:00,50.65,50.68,50.64,50.67,104112.0,45.3375,45.3644,45.3286,45.3554,104112.0
2022-02-09 15:50:00,50.67,50.69,50.65,50.66,211578.0,45.3554,45.3733,45.3375,45.3465,211578.0
2022-02-09 15:55:00,50.66,50.7,50.65,50.7,173735.0,45.3465,45.3823,45.3375,45.3823,173735.0
2022-02-10 09:30:00,50.29,50.49,50.22,50.48,437758.0,45.0153,45.1943,44.9526,45.1853,437758.0
2022-02-10 09:35:00,50.48,50.56,50.44,50.55,347282.0,45.1853,45.2569,45.1495,45.248,347282.0
2022-02-10 09:40:00,50.56,50.61,50.54,50.56,200507.0,45.2569,45.3017,45.239,45.2569,200507.0
2022-02-10 09:45:00,50.56,50.59,50.46,50.54,153208.0,45.2569,45.2838,45.1674,45.239,153208.0
2022-02-10 09:50:00,50.54,50.63,50.53,50.59,230024.0,45.239,45.3196,45.2301,45.2838,230024.0
2022-02-10 09:55:00,50.58,50.68,50.55,50.68,278962.0,45.2748,45.3644,45.248,45.3644,278962.0
2022-02-10 10:00:00,50.68,50.76,50.63,50.75,182010.0,45.3644,45.436,45.3196,45.427,182010.0
2022-02-10 10:05:00,50.75,50.86,50.73,50.86,94081.0,45.427,45.5255,45.4091,45.5255,94081.0
2022-02-10 10:10:00,50.86,50.86,50.77,50.78,197763.0,45.5255,45.5255,45.4449,45.4539,197763.0
2022-02-10 10:15:00,50.78,50.79,50.73,50.77,219752.0,45.4539,45.4628,45.4091,45.4449,219752.0
2022-02-10 10:20:00,50.77,50.82,50.75,50.79,105836.0,45.4449,45.4897,45.427,45.4628,105836.0
2022-02-10 10:25:00,50.79,50.82,50.75,50.82,62200.0,45.4628,45.4897,45.427,45.4897,62200.0
2022-02-10 10:30:00,50.82,50.9,50.81,50.87,108987.0,45.4897,45.5613,45.4807,45.5344,108987.0
2022-02-10 10:35:00,50.86,50.97,50.85,50.97,159477.0,45.5255,45.6239,45.5165,45.6239,159477.0
2022-02-10 10:40:00,50.96,50.99,50.94,50.97,94314.0,45.615,45.6418,45.5971,45.6239,94314.0
2022-02-10 10:45:00,50.96,50.96,50.9,50.95,87905.0,45.615,45.615,45.5613,45.606,87905.0
2022-02-10 10:50:00,50.94,50.94,50.83,50.84,183549.0,45.5971,45.5971,45.4986,45.5076,183549.0
2022-02-10 10:55:00,50.84,50.88,50.82,50.86,283483.0,45.5076,45.5434,45.4897,45.5255,283483.0
2022-02-10 11:00:00,50.86,50.86,50.81,50.83,214644.0,45.5255,45.5255,45.4807,45.4986,214644.0
2022-02-10 11:05:00,50.83,50.9,50.82,50.87,108721.0,45.4986,45.5613,45.4897,45.5344,108721.0
2022-02-10 11:10:00,50.87,50.89,50.83,50.85,101752.0,45.5344,45.5523,45.4986,45.5165,101752.0
2022-02-10 11:15:00,50.85,50.89,50.81,50.86,120586.0,45.5165,45.5523,45.4807,45.5255,120586.0
2022-02-10 11:20:00,50.87,50.89,50.83,50.87,71017.0,45.5344,45.5523,45.4986,45.5344,71017.0
2022-02-10 11:25:00,50.87,50.92,50.84,50.91,116287.0,45.5344,45.5792,45.5076,45.5702,116287.0
2022-02-10 11:30:00,50.9,50.9,50.81,50.81,130300.0,45.5613,45.5613,45.4807,45.4807,130300.0
2022-02-10 11:35:00,50.82,50.87,50.79,50.86,185062.0,45.4897,45.5344,45.4628,45.5255,185062.0
2022-02-10 11:40:00,50.85,50.9,50.84,50.9,55121.0,45.5165,45.5613,45.5076,45.5613,55121.0
2022-02-10 11:45:00,50.9,50.94,50.89,50.94,56360.0,45.5613,45.5971,45.5523,45.5971,56360.0
2022-02-10 11:50:00,50.94,50.95,50.89,50.89,66317.0,45.5971,45.606,45.5523,45.5523,66317.0
2022-02-10 11:55:00,50.89,50.93,50.88,50.9,115127.0,45.5523,45.5881,45.5434,45.5613,115127.0
2022-02-10 12:00:00,50.9,50.91,50.83,50.85,82534.0,45.5613,45.5702,45.4986,45.5165,82534.0
2022-02-10 12:05:00,50.85,50.89,50.84,50.88,103113.0,45.5165,45.5523,45.5076,45.5434,103113.0
2022-02-10 12:10:00,50.88,50.9,50.87,50.87,160391.0,45.5434,45.5613,45.5344,45.5344,160391.0
2022-02-10 12:15:00,50.87,50.89,50.85,50.87,61358.0,45.5344,45.5523,45.5165,45.5344,61358.0
2022-02-10 12:20:00,50.87,50.89,50.86,50.88,68606.0,45.5344,45.5523,45.5255,45.5434,68606.0
2022-02-10 12:25:00,50.87,50.88,50.86,50.87,47759.0,45.5344,45.5434,45.5255,45.5344,47759.0
2022-02-10 12:30:00,50.87,50.89,50.79,50.81,237910.0,45.5344,45.5523,45.4628,45.4807,237910.0
2022-02-10 12:35:00,50.82,50.87,50.81,50.86,107824.0,45.4897,45.5344,45.4807,45.5255,107824.0
2022-02-10 12:40:00,50.86,50.88,50.85,50.88,58257.0,45.5255,45.5434,45.5165,45.5434,58257.0
2022-02-10 12:45:00,50.87,50.88,50.6,50.66,544860.0,45.5344,45.5434,45.2927,45.3465,544860.0
2022-02-10 12:50:00,50.66,50.68,50.58,50.66,258667.0,45.3465,45.3644,45.2748,45.3465,258667.0
2022-02-10 12:55:00,50.65,50.74,50.65,50.71,107312.0,45.3375,45.4181,45.3375,45.3912,107312.0
2022-02-10 13:00:00,50.71,50.78,50.68,50.77,190001.0,45.3912,45.4539,45.3644,45.4449,190001.0
2022-02-10 13:05:00,50.76,50.79,50.7,50.74,179138.0,45.436,45.4628,45.3823,45.4181,179138.0
2022-02-10 13:10:00,50.74,50.78,50.72,50.73,143404.0,45.4181,45.4539,45.4002,45.4091,143404.0
2022-02-10 13:15:00,50.73,50.74,50.6,50.61,190255.0,45.4091,45.4181,45.2927,45.3017,190255.0
2022-02-10 13:20:00,50.6,50.66,50.59,50.66,130325.0,45.2927,45.3465,45.2838,45.3465,130325.0
2022-02-10 13:25:00,50.66,50.67,50.59,50.6,127471.0,45.3465,45.3554,45.2838,45.2927,127471.0
2022-02-10 13:30:00,50.59,50.62,50.56,50.58,97447.0,45.2838,45.3107,45.2569,45.2748,97447.0
2022-02-10 13:35:00,50.57,50.58,50.48,50.54,304057.0,45.2659,45.2748,45.1853,45.239,304057.0
2022-02-10 13:40:00,50.54,50.59,50.53,50.58,152867.0,45.239,45.2838,45.2301,45.2748,152867.0
2022-02-10 13:45:00,50.58,50.62,50.56,50.58,160809.0,45.2748,45.3107,45.2569,45.2748,160809.0
2022-02-10 13:50:00,50.59,50.6,50.57,50.58,129465.0,45.2838,45.2927,45.2659,45.2748,129465.0
2022-02-10 13:55:00,50.59,50.64,50.56,50.64,153489.0,45.2838,45.3286,45.2569,45.3286,153489.0
2022-02-10 14:00:00,50.64,50.65,50.57,50.58,102416.0,45.3286,45.3375,45.2659,45.2748,102416.0
2022-02-10 14:05:00,50.58,50.6,50.54,50.59,124604.0,45.2748,45.2927,45.239,45.2838,124604.0
2022-02-10 14:10:00,50.59,50.6,50.53,50.55,110150.0,45.2838,45.2927,45.2301,45.248,110150.0
2022-02-10 14:15:00,50.54,50.55,50.46,50.48,114906.0,45.239,45.248,45.1674,45.1853,114906.0
2022-02-10 14:20:00,50.47,50.55,50.46,50.54,156602.0,45.1764,45.248,45.1674,45.239,156602.0
2022-02-10 14:25:00,50.55,50.59,50.54,50.57,143491.0,45.248,45.2838,45.239,45.2659,143491.0
2022-02-10 14:30:00,50.57,50.6,50.55,50.56,111195.0,45.2659,45.2927,45.248,45.2569,111195.0
2022-02-10 14:35:00,50.57,50.62,50.54,50.59,163413.0,45.2659,45.3107,45.239,45.2838,163413.0
2022-02-10 14:40:00,50.6,50.63,50.56,50.57,141173.0,45.2927,45.3196,45.2569,45.2659,141173.0
2022-02-10 14:45:00,50.57,50.61,50.54,50.54,169973.0,45.2659,45.3017,45.239,45.239,169973.0
2022-02-10 14:50:00,50.54,50.54,50.46,50.47,287007.0,45.239,45.239,45.1674,45.1764,287007.0
2022-02-10 14:55:00,50.47,50.48,50.43,50.46,144216.0,45.1764,45.1853,45.1406,45.1674,144216.0
2022-02-10 15:00:00,50.47,50.47,50.4,50.46,349033.0,45.1764,45.1764,45.1137,45.1674,349033.0
2022-02-10 15:05:00,50.45,50.49,50.44,50.49,190263.0,45.1585,45.1943,45.1495,45.1943,190263.0
2022-02-10 15:10:00,50.49,50.53,50.47,50.51,145079.0,45.1943,45.2301,45.1764,45.2122,145079.0
2022-02-10 15:15:00,50.51,50.55,50.47,50.48,187809.0,45.2122,45.248,45.1764,45.1853,187809.0
2022-02-10 15:20:00,50.49,50.5,50.45,50.48,144861.0,45.1943,45.2032,45.1585,45.1853,144861.0
2022-02-10 15:25:00,50.48,50.5,50.44,50.45,237841.0,45.1853,45.2032,45.1495,45.1585,237841.0
2022-02-10 15:30:00,50.46,50.46,50.37,50.38,257390.0,45.1674,45.1674,45.0869,45.0958,257390.0
2022-02-10 15:35:00,50.38,50.42,50.36,50.38,162448.0,45.0958,45.1316,45.0779,45.0958,162448.0
2022-02-10 15:40:00,50.39,50.41,50.34,50.36,230346.0,45.1048,45.1227,45.06,45.0779,230346.0
2022-02-10 15:45:00,50.35,50.36,50.3,50.33,230599.0,45.069,45.0779,45.0242,45.0511,230599.0
2022-02-10 15:50:00,50.32,50.38,50.29,50.36,351761.0,45.0421,45.0958,45.0153,45.0779,351761.0
2022-02-10 15:55:00,50.36,50.42,50.36,50.37,728512.0,45.0779,45.1316,45.0779,45.0869,728512.0
2022-02-11 09:30:00,50.35,50.45,50.32,50.38,486314.0,45.069,45.1585,45.0421,45.0958,486314.0
2022-02-11 09:35:00,50.37,50.4,50.32,50.33,197218.0,45.0869,45.1137,45.0421,45.0511,197218.0
2022-02-11 09:40:00,50.33,50.38,50.3,50.37,159625.0,45.0511,45.0958,45.0242,45.0869,159625.0
2022-02-11 09:45:00,50.37,50.51,50.37,50.48,198157.0,45.0869,45.2122,45.0869,45.1853,198157.0
2022-02-11 09:50:00,50.48,50.49,50.42,50.44,87591.0,45.1853,45.1943,45.1316,45.1495,87591.0
2022-02-11 09:55:00,50.43,50.45,50.28,50.33,142587.0,45.1406,45.1585,45.0063,45.0511,142587.0
2022-02-11 10:00:00,50.33,50.42,50.32,50.4,199296.0,45.0511,45.1316,45.0421,45.1137,199296.0
2022-02-11 10:05:00,50.4,50.45,50.37,50.41,97024.0,45.1137,45.1585,45.0869,45.1227,97024.0
2022-02-11 10:10:00,50.4,50.43,50.31,50.37,296599.0,45.1137,45.1406,45.0332,45.0869,296599.0
2022-02-11 10:15:00,50.37,50.4,50.33,50.4,249716.0,45.0869,45.1137,45.0511,45.1137,249716.0
2022-02-11 10:20:00,50.39,50.44,50.37,50.43,168214.0,45.1048,45.1495,45.0869,45.1406,168214.0
2022-02-11 10:25:00,50.44,50.49,50.43,50.46,160622.0,45.1495,45.1943,45.1406,45.1674,160622.0
2022-02-11 10:30:00,50.46,50.51,50.41,50.43,155157.0,45.1674,45.2122,45.1227,45.1406,155157.0
2022-02-11 10:35:00,50.44,50.5,50.41,50.48,278922.0,45.1495,45.2032,45.1227,45.1853,278922.0
2022-02-11 10:40:00,50.48,50.51,50.46,50.49,226950.0,45.1853,45.2122,45.1674,45.1943,226950.0
2022-02-11 10:45:00,50.49,50.51,50.45,50.47,205160.0,45.1943,45.2122,45.1585,45.1764,205160.0
2022-02-11 10:50:00,50.47,50.48,50.41,50.46,272104.0,45.1764,45.1853,45.1227,45.1674,272104.0
2022-02-11 10:55:00,50.47,50.48,50.43,50.45,113366.0,45.1764,45.1853,45.1406,45.1585,113366.0
2022-02-11 11:00:00,50.46,50.51,50.44,50.5,118159.0,45.1674,45.2122,45.1495,45.2032,118159.0
2022-02-11 11:05:00,50.49,50.5,50.38,50.39,190833.0,45.1943,45.2032,45.0958,45.1048,190833.0
2022-02-11 11:10:00,50.4,50.43,50.36,50.38,164055.0,45.1137,45.1406,45.0779,45.0958,164055.0
2022-02-11 11:15:00,50.38,50.41,50.33,50.41,372035.0,45.0958,45.1227,45.0511,45.1227,372035.0
2022-02-11 11:20:00,50.42,50.46,50.41,50.43,306173.0,45.1316,45.1674,45.1227,45.1406,306173.0
2022-02-11 11:25:00,50.42,50.43,50.37,50.39,131721.0,45.1316,45.1406,45.0869,45.1048,131721.0
2022-02-11 11:30:00,50.39,50.44,50.36,50.37,185401.0,45.1048,45.1495,45.0779,45.0869,185401.0
2022-02-11 11:35:00,50.37,50.39,50.31,50.32,128549.0,45.0869,45.1048,45.0332,45.0421,128549.0
2022-02-11 11:40:00,50.32,50.34,50.28,50.29,215094.0,45.0421,45.06,45.0063,45.0153,215094.0
2022-02-11 11:45:00,50.3,50.35,50.28,50.33,325118.0,45.0242,45.069,45.0063,45.0511,325118.0
2022-02-11 11:50:00,50.34,50.37,50.28,50.34,187254.0,45.06,45.0869,45.0063,45.06,187254.0
2022-02-11 11:55:00,50.34,50.39,50.33,50.38,119092.0,45.06,45.1048,45.0511,45.0958,119092.0
2022-02-11 12:00:00,50.37,50.4,50.34,50.39,59599.0,45.0869,45.1137,45.06,45.1048,59599.0
2022-02-11 12:05:00,50.38,50.39,50.35,50.37,77153.0,45.0958,45.1048,45.069,45.0869,77153.0
2022-02-11 12:10:00,50.38,50.42,50.37,50.41,191873.0,45.0958,45.1316,45.0869,45.1227,191873.0
2022-02-11 12:15:00,50.41,50.42,50.35,50.37,59126.0,45.1227,45.1316,45.069,45.0869,59126.0
2022-02-11 12:20:00,50.37,50.37,50.33,50.37,76716.0,45.0869,45.0869,45.0511,45.0869,76716.0
2022-02-11 12:25:00,50.36,50.41,50.35,50.4,86510.0,45.0779,45.1227,45.069,45.1137,86510.0
2022-02-11 12:30:00,50.4,50.42,50.38,50.4,69907.0,45.1137,45.1316,45.0958,45.1137,69907.0
2022-02-11 12:35:00,50.4,50.41,50.37,50.38,91033.0,45.1137,45.1227,45.0869,45.0958,91033.0
2022-02-11 12:40:00,50.38,50.39,50.36,50.37,87683.0,45.0958,45.1048,45.0779,45.0869,87683.0
2022-02-11 12:45:00,50.36,50.37,50.34,50.36,101233.0,45.0779,45.0869,45.06,45.0779,101233.0
2022-02-11 12:50:00,50.36,50.36,50.28,50.28,99118.0,45.0779,45.0779,45.0063,45.0063,99118.0
2022-02-11 12:55:00,50.29,50.32,50.29,50.32,76491.0,45.0153,45.0421,45.0153,45.0421,76491.0
2022-02-11 13:00:00,50.32,50.34,50.29,50.3,89342.0,45.0421,45.06,45.0153,45.0242,89342.0
2022-02-11 13:05:00,50.3,50.37,50.29,50.37,192257.0,45.0242,45.0869,45.0153,45.0869,192257.0
2022-02-11 13:10:00,50.37,50.37,50.31,50.33,120570.0,45.0869,45.0869,45.0332,45.0511,120570.0
2022-02-11 13:15:00,50.33,50.34,50.3,50.33,104187.0,45.0511,45.06,45.0242,45.0511,104187.0
2022-02-11 13:20:00,50.34,50.35,50.32,50.33,47360.0,45.06,45.069,45.0421,45.0511,47360.0
2022-02-11 13:25:00,50.32,50.33,50.26,50.27,128672.0,45.0421,45.0511,44.9884,44.9974,128672.0
2022-02-11 13:30:00,50.27,50.27,50.17,50.17,414480.0,44.9974,44.9974,44.9078,44.9078,414480.0
2022-02-11 13:35:00,50.17,50.17,49.98,49.99,396041.0,44.9078,44.9078,44.7378,44.7467,396041.0
2022-02-11 13:40:00,49.98,50.05,49.95,49.98,270465.0,44.7378,44.8004,44.7109,44.7378,270465.0
2022-02-11 13:45:00,49.98,49.98,49.82,49.91,261241.0,44.7378,44.7378,44.5946,44.6751,261241.0
2022-02-11 13:50:00,49.91,50.0,49.84,50.0,183625.0,44.6751,44.7557,44.6125,44.7557,183625.0
2022-02-11 13:55:00,49.99,50.0,49.91,49.91,161941.0,44.7467,44.7557,44.6751,44.6751,161941.0
2022-02-11 14:00:00,49.91,49.98,49.8,49.89,257806.0,44.6751,44.7378,44.5767,44.6572,257806.0
2022-02-11 14:05:00,49.89,49.93,49.79,49.85,340615.0,44.6572,44.693,44.5677,44.6214,340615.0
2022-02-11 14:10:00,49.85,49.9,49.83,49.88,213024.0,44.6214,44.6662,44.6035,44.6483,213024.0
2022-02-11 14:15:00,49.89,50.01,49.87,49.98,190790.0,44.6572,44.7646,44.6393,44.7378,190790.0
2022-02-11 14:20:00,49.97,50.02,49.92,49.93,116471.0,44.7288,44.7736,44.6841,44.693,116471.0
2022-02-11 14:25:00,49.93,49.93,49.83,49.85,150897.0,44.693,44.693,44.6035,44.6214,150897.0
2022-02-11 14:30:00,49.85,49.96,49.79,49.93,225573.0,44.6214,44.7199,44.5677,44.693,225573.0
2022-02-11 14:35:00,49.93,49.93,49.85,49.86,138625.0,44.693,44.693,44.6214,44.6304,138625.0
2022-02-11 14:40:00,49.86,49.88,49.8,49.8,124421.0,44.6304,44.6483,44.5767,44.5767,124421.0
2022-02-11 14:45:00,49.81,49.83,49.75,49.77,120520.0,44.5856,44.6035,44.5319,44.5498,120520.0
2022-02-11 14:50:00,49.76,49.76,49.62,49.66,249943.0,44.5409,44.5409,44.4155,44.4513,249943.0
2022-02-11 14:55:00,49.65,49.74,49.65,49.71,245599.0,44.4424,44.523,44.4424,44.4961,245599.0
2022-02-11 15:00:00,49.71,49.84,49.7,49.82,432520.0,44.4961,44.6125,44.4871,44.5946,432520.0
2022-02-11 15:05:00,49.82,49.83,49.72,49.73,193820.0,44.5946,44.6035,44.505,44.514,193820.0
2022-02-11 15:10:00,49.74,49.75,49.69,49.71,158142.0,44.523,44.5319,44.4782,44.4961,158142.0
2022-02-11 15:15:00,49.7,49.77,49.65,49.66,261682.0,44.4871,44.5498,44.4424,44.4513,261682.0
2022-02-11 15:20:00,49.67,49.67,49.61,49.64,134715.0,44.4603,44.4603,44.4066,44.4334,134715.0
2022-02-11 15:25:00,49.64,49.7,49.63,49.69,211322.0,44.4334,44.4871,44.4245,44.4782,211322.0
2022-02-11 15:30:00,49.68,49.68,49.6,49.65,267705.0,44.4692,44.4692,44.3976,44.4424,267705.0
2022-02-11 15:35:00,49.65,49.66,49.57,49.58,170222.0,44.4424,44.4513,44.3708,44.3797,170222.0
2022-02-11 15:40:00,49.58,49.59,49.51,49.57,499431.0,44.3797,44.3887,44.3171,44.3708,499431.0
2022-02-11 15:45:00,49.56,49.67,49.56,49.67,285506.0,44.3618,44.4603,44.3618,44.4603,285506.0
2022-02-11 15:50:00,49.68,49.7,49.61,49.62,282501.0,44.4692,44.4871,44.4066,44.4155,282501.0
2022-02-11 15:55:00,49.63,49.7,49.59,49.62,411198.0,44.4245,44.4871,44.3887,44.4155,411198.0
2022-02-14 09:30:00,49.39,49.4,49.19,49.3,680804.0,44.2097,44.2186,44.0306,44.1291,680804.0
2022-02-14 09:35:00,49.31,49.36,49.21,49.22,232962.0,44.1381,44.1828,44.0485,44.0575,232962.0
2022-02-14 09:40:00,49.21,49.36,49.2,49.31,294988.0,44.0485,44.1828,44.0396,44.1381,294988.0
2022-02-14 09:45:00,49.3,49.39,49.24,49.37,226908.0,44.1291,44.2097,44.0754,44.1918,226908.0
2022-02-14 09:50:00,49.37,49.46,49.36,49.46,233789.0,44.1918,44.2723,44.1828,44.2723,233789.0
2022-02-14 09:55:00,49.45,49.45,49.3,49.33,274126.0,44.2634,44.2634,44.1291,44.156,274126.0
2022-02-14 10:00:00,49.32,49.32,49.18,49.2,323001.0,44.147,44.147,44.0217,44.0396,323001.0
2022-02-14 10:05:00,49.22,49.28,49.21,49.26,110226.0,44.0575,44.1112,44.0485,44.0933,110226.0
2022-02-14 10:10:00,49.26,49.4,49.26,49.3,252912.0,44.0933,44.2186,44.0933,44.1291,252912.0
2022-02-14 10:15:00,49.3,49.33,49.15,49.25,450064.0,44.1291,44.156,43.9948,44.0843,450064.0
2022-02-14 10:20:00,49.25,49.3,49.18,49.25,221420.0,44.0843,44.1291,44.0217,44.0843,221420.0
2022-02-14 10:25:00,49.26,49.26,49.19,49.23,181800.0,44.0933,44.0933,44.0306,44.0664,181800.0
2022-02-14 10:30:00,49.23,49.25,49.12,49.16,260748.0,44.0664,44.0843,43.968,44.0038,260748.0
2022-02-14 10:35:00,49.16,49.2,49.14,49.17,248415.0,44.0038,44.0396,43.9859,44.0127,248415.0
2022-02-14 10:40:00,49.17,49.26,49.15,49.22,215618.0,44.0127,44.0933,43.9948,44.0575,215618.0
2022-02-14 10:45:00,49.22,49.28,49.2,49.26,129241.0,44.0575,44.1112,44.0396,44.0933,129241.0
2022-02-14 10:50:00,49.27,49.29,49.18,49.22,160446.0,44.1022,44.1202,44.0217,44.0575,160446.0
2022-02-14 10:55:00,49.23,49.27,49.19,49.2,228933.0,44.0664,44.1022,44.0306,44.0396,228933.0
2022-02-14 11:00:00,49.2,49.25,49.17,49.23,220799.0,44.0396,44.0843,44.0127,44.0664,220799.0
2022-02-14 11:05:00,49.23,49.24,49.18,49.22,165173.0,44.0664,44.0754,44.0217,44.0575,165173.0
2022-02-14 11:10:00,49.21,49.23,49.16,49.19,154938.0,44.0485,44.0664,44.0038,44.0306,154938.0
2022-02-14 11:15:00,49.19,49.29,49.19,49.28,270233.0,44.0306,44.1202,44.0306,44.1112,270233.0
2022-02-14 11:20:00,49.28,49.31,49.26,49.3,229540.0,44.1112,44.1381,44.0933,44.1291,229540.0
2022-02-14 11:25:00,49.31,49.34,49.29,49.31,156890.0,44.1381,44.1649,44.1202,44.1381,156890.0
2022-02-14 11:30:00,49.32,49.36,49.28,49.34,750929.0,44.147,44.1828,44.1112,44.1649,750929.0
2022-02-14 11:35:00,49.34,49.38,49.27,49.31,255461.0,44.1649,44.2007,44.1022,44.1381,255461.0
2022-02-14 11:40:00,49.3,49.33,49.28,49.31,112233.0,44.1291,44.156,44.1112,44.1381,112233.0
2022-02-14 11:45:00,49.31,49.36,49.3,49.35,130056.0,44.1381,44.1828,44.1291,44.1739,130056.0
2022-02-14 11:50:00,49.36,49.37,49.28,49.28,79862.0,44.1828,44.1918,44.1112,44.1112,79862.0
2022-02-14 11:55:00,49.29,49.33,49.28,49.32,262191.0,44.1202,44.156,44.1112,44.147,262191.0
2022-02-14 12:00:00,49.32,49.36,49.28,49.34,215748.0,44.147,44.1828,44.1112,44.1649,215748.0
2022-02-14 12:05:00,49.34,49.35,49.3,49.3,168763.0,44.1649,44.1739,44.1291,44.1291,168763.0
2022-02-14 12:10:00,49.31,49.35,49.3,49.34,110197.0,44.1381,44.1739,44.1291,44.1649,110197.0
2022-02-14 12:15:00,49.35,49.37,49.33,49.34,136113.0,44.1739,44.1918,44.156,44.1649,136113.0
2022-02-14 12:20:00,49.34,49.36,49.33,49.34,82728.0,44.1649,44.1828,44.156,44.1649,82728.0
2022-02-14 12:25:00,49.34,49.4,49.34,49.4,107543.0,44.1649,44.2186,44.1649,44.2186,107543.0
2022-02-14 12:30:00,49.4,49.45,49.39,49.41,103201.0,44.2186,44.2634,44.2097,44.2276,103201.0
2022-02-14 12:35:00,49.42,49.43,49.38,49.4,84927.0,44.2365,44.2455,44.2007,44.2186,84927.0
2022-02-14 12:40:00,49.41,49.43,49.39,49.42,88616.0,44.2276,44.2455,44.2097,44.2365,88616.0
2022-02-14 12:45:00,49.41,49.44,49.41,49.43,108372.0,44.2276,44.2544,44.2276,44.2455,108372.0
2022-02-14 12:50:00,49.42,49.44,49.41,49.44,110606.0,44.2365,44.2544,44.2276,44.2544,110606.0
2022-02-14 12:55:00,49.44,49.44,49.39,49.4,125694.0,44.2544,44.2544,44.2097,44.2186,125694.0
2022-02-14 13:00:00,49.4,49.41,49.37,49.41,119812.0,44.2186,44.2276,44.1918,44.2276,119812.0
2022-02-14 13:05:00,49.41,49.45,49.41,49.42,111234.0,44.2276,44.2634,44.2276,44.2365,111234.0
2022-02-14 13:10:00,49.43,49.44,49.37,49.38,281004.0,44.2455,44.2544,44.1918,44.2007,281004.0
2022-02-14 13:15:00,49.39,49.4,49.37,49.39,161054.0,44.2097,44.2186,44.1918,44.2097,161054.0
2022-02-14 13:20:00,49.39,49.4,49.32,49.34,91368.0,44.2097,44.2186,44.147,44.1649,91368.0
2022-02-14 13:25:00,49.33,49.35,49.33,49.35,102429.0,44.156,44.1739,44.156,44.1739,102429.0
2022-02-14 13:30:00,49.34,49.35,49.28,49.32,169125.0,44.1649,44.1739,44.1112,44.147,169125.0
2022-02-14 13:35:00,49.31,49.33,49.3,49.3,68875.0,44.1381,44.156,44.1291,44.1291,68875.0
2022-02-14 13:40:00,49.3,49.32,49.27,49.3,78661.0,44.1291,44.147,44.1022,44.1291,78661.0
2022-02-14 13:45:00,49.3,49.33,49.24,49.25,152129.0,44.1291,44.156,44.0754,44.0843,152129.0
2022-02-14 13:50:00,49.25,49.26,49.09,49.1,472190.0,44.0843,44.0933,43.9411,43.9501,472190.0
2022-02-14 13:55:00,49.09,49.13,49.05,49.06,284612.0,43.9411,43.9769,43.9053,43.9143,284612.0
2022-02-14 14:00:00,49.06,49.09,49.01,49.03,238591.0,43.9143,43.9411,43.8695,43.8874,238591.0
2022-02-14 14:05:00,49.03,49.06,48.98,49.03,209075.0,43.8874,43.9143,43.8427,43.8874,209075.0
2022-02-14 14:10:00,49.02,49.09,49.01,49.07,97452.0,43.8785,43.9411,43.8695,43.9232,97452.0
2022-02-14 14:15:00,49.06,49.08,49.02,49.06,110302.0,43.9143,43.9322,43.8785,43.9143,110302.0
2022-02-14 14:20:00,49.07,49.1,49.06,49.06,174163.0,43.9232,43.9501,43.9143,43.9143,174163.0
2022-02-14 14:25:00,49.06,49.23,49.02,49.12,584784.0,43.9143,44.0664,43.8785,43.968,584784.0
2022-02-14 14:30:00,49.12,49.22,49.09,49.21,229328.0,43.968,44.0575,43.9411,44.0485,229328.0
2022-02-14 14:35:00,49.2,49.21,49.15,49.19,251608.0,44.0396,44.0485,43.9948,44.0306,251608.0
2022-02-14 14:40:00,49.2,49.24,49.17,49.19,139288.0,44.0396,44.0754,44.0127,44.0306,139288.0
2022-02-14 14:45:00,49.18,49.22,49.15,49.18,108174.0,44.0217,44.0575,43.9948,44.0217,108174.0
2022-02-14 14:50:00,49.17,49.29,49.17,49.23,183024.0,44.0127,44.1202,44.0127,44.0664,183024.0
2022-02-14 14:55:00,49.24,49.28,49.22,49.25,111210.0,44.0754,44.1112,44.0575,44.0843,111210.0
2022-02-14 15:00:00,49.24,49.26,49.22,49.23,121685.0,44.0754,44.0933,44.0575,44.0664,121685.0
2022-02-14 15:05:00,49.22,49.25,49.15,49.25,271724.0,44.0575,44.0843,43.9948,44.0843,271724.0
2022-02-14 15:10:00,49.24,49.3,49.2,49.29,152944.0,44.0754,44.1291,44.0396,44.1202,152944.0
2022-02-14 15:15:00,49.29,49.3,49.21,49.23,182462.0,44.1202,44.1291,44.0485,44.0664,182462.0
2022-02-14 15:20:00,49.23,49.34,49.19,49.3,128399.0,44.0664,44.1649,44.0306,44.1291,128399.0
2022-02-14 15:25:00,49.29,49.32,49.25,49.25,201736.0,44.1202,44.147,44.0843,44.0843,201736.0
2022-02-14 15:30:00,49.26,49.34,49.25,49.33,193914.0,44.0933,44.1649,44.0843,44.156,193914.0
2022-02-14 15:35:00,49.34,49.34,49.29,49.32,148207.0,44.1649,44.1649,44.1202,44.147,148207.0
2022-02-14 15:40:00,49.32,49.33,49.27,49.31,224483.0,44.147,44.156,44.1022,44.1381,224483.0
2022-02-14 15:45:00,49.31,49.33,49.22,49.31,500012.0,44.1381,44.156,44.0575,44.1381,500012.0
2022-02-14 15:50:00,49.31,49.31,49.24,49.28,479142.0,44.1381,44.1381,44.0754,44.1112,479142.0
2022-02-14 15:55:00,49.27,49.3,49.23,49.23,500304.0,44.1022,44.1291,44.0664,44.0664,500304.0
2022-02-15 09:30:00,49.97,50.12,49.95,50.11,697174.0,44.7288,44.8631,44.7109,44.8541,697174.0
2022-02-15 09:35:00,50.12,50.15,50.06,50.1,254882.0,44.8631,44.8899,44.8094,44.8452,254882.0
2022-02-15 09:40:00,50.1,50.13,50.06,50.06,154055.0,44.8452,44.872,44.8094,44.8094,154055.0
2022-02-15 09:45:00,50.06,50.1,49.97,49.98,194361.0,44.8094,44.8452,44.7288,44.7378,194361.0
2022-02-15 09:50:00,49.98,49.99,49.93,49.97,208563.0,44.7378,44.7467,44.693,44.7288,208563.0
2022-02-15 09:55:00,49.98,50.05,49.96,50.04,133554.0,44.7378,44.8004,44.7199,44.7915,133554.0
2022-02-15 10:00:00,50.04,50.1,50.03,50.05,232908.0,44.7915,44.8452,44.7825,44.8004,232908.0
2022-02-15 10:05:00,50.05,50.07,50.03,50.05,143820.0,44.8004,44.8183,44.7825,44.8004,143820.0
2022-02-15 10:10:00,50.05,50.06,49.99,50.03,190959.0,44.8004,44.8094,44.7467,44.7825,190959.0
2022-02-15 10:15:00,50.03,50.07,50.01,50.01,150229.0,44.7825,44.8183,44.7646,44.7646,150229.0
2022-02-15 10:20:00,50.01,50.06,49.99,50.04,122712.0,44.7646,44.8094,44.7467,44.7915,122712.0
2022-02-15 10:25:00,50.04,50.13,50.02,50.12,226723.0,44.7915,44.872,44.7736,44.8631,226723.0
2022-02-15 10:30:00,50.12,50.16,50.11,50.13,316095.0,44.8631,44.8989,44.8541,44.872,316095.0
2022-02-15 10:35:00,50.13,50.15,50.1,50.13,119532.0,44.872,44.8899,44.8452,44.872,119532.0
2022-02-15 10:40:00,50.14,50.2,50.13,50.19,73925.0,44.881,44.9347,44.872,44.9258,73925.0
2022-02-15 10:45:00,50.19,50.19,50.15,50.19,122895.0,44.9258,44.9258,44.8899,44.9258,122895.0
2022-02-15 10:50:00,50.18,50.19,50.13,50.14,131204.0,44.9168,44.9258,44.872,44.881,131204.0
2022-02-15 10:55:00,50.14,50.17,50.13,50.17,130866.0,44.881,44.9078,44.872,44.9078,130866.0
2022-02-15 11:00:00,50.17,50.19,50.16,50.18,101540.0,44.9078,44.9258,44.8989,44.9168,101540.0
2022-02-15 11:05:00,50.19,50.19,50.15,50.18,204990.0,44.9258,44.9258,44.8899,44.9168,204990.0
2022-02-15 11:10:00,50.17,50.19,50.14,50.15,135967.0,44.9078,44.9258,44.881,44.8899,135967.0
2022-02-15 11:15:00,50.15,50.17,50.13,50.15,161336.0,44.8899,44.9078,44.872,44.8899,161336.0
2022-02-15 11:20:00,50.15,50.18,50.15,50.16,96892.0,44.8899,44.9168,44.8899,44.8989,96892.0
2022-02-15 11:25:00,50.16,50.16,50.11,50.13,547591.0,44.8989,44.8989,44.8541,44.872,547591.0
2022-02-15 11:30:00,50.14,50.24,50.14,50.23,129144.0,44.881,44.9705,44.881,44.9616,129144.0
2022-02-15 11:35:00,50.23,50.28,50.22,50.26,82710.0,44.9616,45.0063,44.9526,44.9884,82710.0
2022-02-15 11:40:00,50.27,50.27,50.24,50.25,97517.0,44.9974,44.9974,44.9705,44.9795,97517.0
2022-02-15 11:45:00,50.26,50.27,50.24,50.27,83707.0,44.9884,44.9974,44.9705,44.9974,83707.0
2022-02-15 11:50:00,50.27,50.27,50.24,50.27,128564.0,44.9974,44.9974,44.9705,44.9974,128564.0
2022-02-15 11:55:00,50.27,50.29,50.26,50.27,79554.0,44.9974,45.0153,44.9884,44.9974,79554.0
2022-02-15 12:00:00,50.28,50.3,50.23,50.25,129357.0,45.0063,45.0242,44.9616,44.9795,129357.0
2022-02-15 12:05:00,50.25,50.26,50.21,50.23,138955.0,44.9795,44.9884,44.9437,44.9616,138955.0
2022-02-15 12:10:00,50.23,50.26,50.21,50.22,68059.0,44.9616,44.9884,44.9437,44.9526,68059.0
2022-02-15 12:15:00,50.21,50.22,50.16,50.18,96331.0,44.9437,44.9526,44.8989,44.9168,96331.0
2022-02-15 12:20:00,50.18,50.2,50.16,50.17,219638.0,44.9168,44.9347,44.8989,44.9078,219638.0
2022-02-15 12:25:00,50.18,50.19,50.14,50.18,78685.0,44.9168,44.9258,44.881,44.9168,78685.0
2022-02-15 12:30:00,50.18,50.21,50.17,50.19,194011.0,44.9168,44.9437,44.9078,44.9258,194011.0
2022-02-15 12:35:00,50.19,50.21,50.19,50.19,108364.0,44.9258,44.9437,44.9258,44.9258,108364.0
2022-02-15 12:40:00,50.2,50.21,50.18,50.2,96356.0,44.9347,44.9437,44.9168,44.9347,96356.0
2022-02-15 12:45:00,50.2,50.21,50.14,50.14,91873.0,44.9347,44.9437,44.881,44.881,91873.0
2022-02-15 12:50:00,50.14,50.18,50.14,50.18,120411.0,44.881,44.9168,44.881,44.9168,120411.0
2022-02-15 12:55:00,50.18,50.21,50.17,50.19,117127.0,44.9168,44.9437,44.9078,44.9258,117127.0
2022-02-15 13:00:00,50.2,50.22,50.18,50.21,79659.0,44.9347,44.9526,44.9168,44.9437,79659.0
2022-02-15 13:05:00,50.22,50.25,50.21,50.25,51194.0,44.9526,44.9795,44.9437,44.9795,51194.0
2022-02-15 13:10:00,50.24,50.26,50.23,50.25,95394.0,44.9705,44.9884,44.9616,44.9795,95394.0
2022-02-15 13:15:00,50.26,50.26,50.23,50.24,86804.0,44.9884,44.9884,44.9616,44.9705,86804.0
2022-02-15 13:20:00,50.24,50.29,50.24,50.27,119705.0,44.9705,45.0153,44.9705,44.9974,119705.0
2022-02-15 13:25:00,50.28,50.29,50.26,50.27,85123.0,45.0063,45.0153,44.9884,44.9974,85123.0
2022-02-15 13:30:00,50.27,50.28,50.25,50.27,83135.0,44.9974,45.0063,44.9795,44.9974,83135.0
2022-02-15 13:35:00,50.27,50.28,50.24,50.26,86680.0,44.9974,45.0063,44.9705,44.9884,86680.0
2022-02-15 13:40:00,50.27,50.28,50.25,50.27,137542.0,44.9974,45.0063,44.9795,44.9974,137542.0
2022-02-15 13:45:00,50.28,50.3,50.27,50.3,53095.0,45.0063,45.0242,44.9974,45.0242,53095.0
2022-02-15 13:50:00,50.29,50.3,50.27,50.28,256519.0,45.0153,45.0242,44.9974,45.0063,256519.0
2022-02-15 13:55:00,50.29,50.3,50.28,50.29,91906.0,45.0153,45.0242,45.0063,45.0153,91906.0
2022-02-15 14:00:00,50.29,50.31,50.28,50.29,68488.0,45.0153,45.0332,45.0063,45.0153,68488.0
2022-02-15 14:05:00,50.29,50.29,50.24,50.27,136681.0,45.0153,45.0153,44.9705,44.9974,136681.0
2022-02-15 14:10:00,50.27,50.29,50.26,50.28,107336.0,44.9974,45.0153,44.9884,45.0063,107336.0
2022-02-15 14:15:00,50.29,50.31,50.27,50.3,104623.0,45.0153,45.0332,44.9974,45.0242,104623.0
2022-02-15 14:20:00,50.3,50.31,50.28,50.29,183855.0,45.0242,45.0332,45.0063,45.0153,183855.0
2022-02-15 14:25:00,50.28,50.3,50.28,50.3,69770.0,45.0063,45.0242,45.0063,45.0242,69770.0
2022-02-15 14:30:00,50.3,50.3,50.26,50.27,140241.0,45.0242,45.0242,44.9884,44.9974,140241.0
2022-02-15 14:35:00,50.27,50.3,50.26,50.29,182258.0,44.9974,45.0242,44.9884,45.0153,182258.0
2022-02-15 14:40:00,50.29,50.35,50.26,50.34,119634.0,45.0153,45.069,44.9884,45.06,119634.0
2022-02-15 14:45:00,50.34,50.36,50.32,50.33,62928.0,45.06,45.0779,45.0421,45.0511,62928.0
2022-02-15 14:50:00,50.32,50.33,50.29,50.31,118254.0,45.0421,45.0511,45.0153,45.0332,118254.0
2022-02-15 14:55:00,50.3,50.33,50.3,50.33,101014.0,45.0242,45.0511,45.0242,45.0511,101014.0
2022-02-15 15:00:00,50.33,50.35,50.31,50.35,167831.0,45.0511,45.069,45.0332,45.069,167831.0
2022-02-15 15:05:00,50.36,50.37,50.33,50.34,147590.0,45.0779,45.0869,45.0511,45.06,147590.0
2022-02-15 15:10:00,50.34,50.37,50.34,50.36,127639.0,45.06,45.0869,45.06,45.0779,127639.0
2022-02-15 15:15:00,50.36,50.37,50.34,50.35,67266.0,45.0779,45.0869,45.06,45.069,67266.0
2022-02-15 15:20:00,50.35,50.36,50.32,50.34,53717.0,45.069,45.0779,45.0421,45.06,53717.0
2022-02-15 15:25:00,50.34,50.34,50.32,50.34,92604.0,45.06,45.06,45.0421,45.06,92604.0
2022-02-15 15:30:00,50.34,50.35,50.27,50.29,224785.0,45.06,45.069,44.9974,45.0153,224785.0
2022-02-15 15:35:00,50.29,50.31,50.26,50.28,282619.0,45.0153,45.0332,44.9884,45.0063,282619.0
2022-02-15 15:40:00,50.27,50.32,50.25,50.3,289550.0,44.9974,45.0421,44.9795,45.0242,289550.0
2022-02-15 15:45:00,50.3,50.33,50.28,50.32,178395.0,45.0242,45.0511,45.0063,45.0421,178395.0
2022-02-15 15:50:00,50.33,50.41,50.33,50.37,349245.0,45.0511,45.1227,45.0511,45.0869,349245.0
2022-02-15 15:55:00,50.38,50.39,50.34,50.37,242140.0,45.0958,45.1048,45.06,45.0869,242140.0
2022-02-16 09:30:00,50.29,50.38,50.27,50.36,368146.0,45.0153,45.0958,44.9974,45.0779,368146.0
2022-02-16 09:35:00,50.35,50.37,50.31,50.31,279649.0,45.069,45.0869,45.0332,45.0332,279649.0
2022-02-16 09:40:00,50.3,50.35,50.28,50.33,136024.0,45.0242,45.069,45.0063,45.0511,136024.0
2022-02-16 09:45:00,50.33,50.43,50.32,50.42,172687.0,45.0511,45.1406,45.0421,45.1316,172687.0
2022-02-16 09:50:00,50.41,50.42,50.3,50.33,158883.0,45.1227,45.1316,45.0242,45.0511,158883.0
2022-02-16 09:55:00,50.32,50.4,50.32,50.4,238583.0,45.0421,45.1137,45.0421,45.1137,238583.0
2022-02-16 10:00:00,50.39,50.46,50.36,50.41,208283.0,45.1048,45.1674,45.0779,45.1227,208283.0
2022-02-16 10:05:00,50.41,50.47,50.4,50.42,114148.0,45.1227,45.1764,45.1137,45.1316,114148.0
2022-02-16 10:10:00,50.41,50.46,50.41,50.43,173135.0,45.1227,45.1674,45.1227,45.1406,173135.0
2022-02-16 10:15:00,50.44,50.44,50.37,50.4,175227.0,45.1495,45.1495,45.0869,45.1137,175227.0
2022-02-16 10:20:00,50.4,50.41,50.37,50.41,179620.0,45.1137,45.1227,45.0869,45.1227,179620.0
2022-02-16 10:25:00,50.41,50.43,50.39,50.43,197749.0,45.1227,45.1406,45.1048,45.1406,197749.0
2022-02-16 10:30:00,50.42,50.43,50.39,50.43,126806.0,45.1316,45.1406,45.1048,45.1406,126806.0
2022-02-16 10:35:00,50.43,50.45,50.4,50.41,111678.0,45.1406,45.1585,45.1137,45.1227,111678.0
2022-02-16 10:40:00,50.41,50.46,50.41,50.46,93943.0,45.1227,45.1674,45.1227,45.1674,93943.0
2022-02-16 10:45:00,50.45,50.46,50.4,50.43,149264.0,45.1585,45.1674,45.1137,45.1406,149264.0
2022-02-16 10:50:00,50.42,50.47,50.42,50.46,74172.0,45.1316,45.1764,45.1316,45.1674,74172.0
2022-02-16 10:55:00,50.45,50.46,50.42,50.44,100019.0,45.1585,45.1674,45.1316,45.1495,100019.0
2022-02-16 11:00:00,50.45,50.48,50.43,50.47,189103.0,45.1585,45.1853,45.1406,45.1764,189103.0
2022-02-16 11:05:00,50.46,50.51,50.44,50.49,148190.0,45.1674,45.2122,45.1495,45.1943,148190.0
2022-02-16 11:10:00,50.49,50.5,50.46,50.47,172600.0,45.1943,45.2032,45.1674,45.1764,172600.0
2022-02-16 11:15:00,50.48,50.49,50.45,50.45,109556.0,45.1853,45.1943,45.1585,45.1585,109556.0
2022-02-16 11:20:00,50.46,50.5,50.45,50.48,92945.0,45.1674,45.2032,45.1585,45.1853,92945.0
2022-02-16 11:25:00,50.48,50.53,50.48,50.51,116539.0,45.1853,45.2301,45.1853,45.2122,116539.0
2022-02-16 11:30:00,50.51,50.53,50.49,50.52,94834.0,45.2122,45.2301,45.1943,45.2211,94834.0
2022-02-16 11:35:00,50.52,50.53,50.48,50.48,125112.0,45.2211,45.2301,45.1853,45.1853,125112.0
2022-02-16 11:40:00,50.48,50.5,50.46,50.48,155828.0,45.1853,45.2032,45.1674,45.1853,155828.0
2022-02-16 11:45:00,50.48,50.49,50.47,50.48,37501.0,45.1853,45.1943,45.1764,45.1853,37501.0
2022-02-16 11:50:00,50.49,50.51,50.48,50.49,39809.0,45.1943,45.2122,45.1853,45.1943,39809.0
2022-02-16 11:55:00,50.48,50.53,50.48,50.53,96771.0,45.1853,45.2301,45.1853,45.2301,96771.0
2022-02-16 12:00:00,50.52,50.55,50.51,50.52,57608.0,45.2211,45.248,45.2122,45.2211,57608.0
2022-02-16 12:05:00,50.53,50.55,50.52,50.55,71842.0,45.2301,45.248,45.2211,45.248,71842.0
2022-02-16 12:10:00,50.55,50.56,50.52,50.54,142088.0,45.248,45.2569,45.2211,45.239,142088.0
2022-02-16 12:15:00,50.54,50.56,50.53,50.54,136265.0,45.239,45.2569,45.2301,45.239,136265.0
2022-02-16 12:20:00,50.54,50.56,50.53,50.55,74119.0,45.239,45.2569,45.2301,45.248,74119.0
2022-02-16 12:25:00,50.55,50.56,50.53,50.54,108300.0,45.248,45.2569,45.2301,45.239,108300.0
2022-02-16 12:30:00,50.55,50.55,50.44,50.46,312434.0,45.248,45.248,45.1495,45.1674,312434.0
2022-02-16 12:35:00,50.46,50.48,50.44,50.47,160652.0,45.1674,45.1853,45.1495,45.1764,160652.0
2022-02-16 12:40:00,50.48,50.51,50.47,50.5,51459.0,45.1853,45.2122,45.1764,45.2032,51459.0
2022-02-16 12:45:00,50.51,50.54,50.5,50.53,51280.0,45.2122,45.239,45.2032,45.2301,51280.0
2022-02-16 12:50:00,50.54,50.55,50.52,50.54,126210.0,45.239,45.248,45.2211,45.239,126210.0
2022-02-16 12:55:00,50.53,50.54,50.52,50.54,68438.0,45.2301,45.239,45.2211,45.239,68438.0
2022-02-16 13:00:00,50.53,50.55,50.52,50.53,149530.0,45.2301,45.248,45.2211,45.2301,149530.0
2022-02-16 13:05:00,50.52,50.57,50.52,50.57,106232.0,45.2211,45.2659,45.2211,45.2659,106232.0
2022-02-16 13:10:00,50.57,50.59,50.55,50.59,68902.0,45.2659,45.2838,45.248,45.2838,68902.0
2022-02-16 13:15:00,50.58,50.6,50.58,50.59,33122.0,45.2748,45.2927,45.2748,45.2838,33122.0
2022-02-16 13:20:00,50.59,50.62,50.58,50.61,17056.0,45.2838,45.3107,45.2748,45.3017,17056.0
2022-02-16 13:25:00,50.61,50.61,50.58,50.59,65366.0,45.3017,45.3017,45.2748,45.2838,65366.0
2022-02-16 13:30:00,50.6,50.6,50.57,50.59,110012.0,45.2927,45.2927,45.2659,45.2838,110012.0
2022-02-16 13:35:00,50.59,50.6,50.59,50.59,45007.0,45.2838,45.2927,45.2838,45.2838,45007.0
2022-02-16 13:40:00,50.59,50.59,50.55,50.57,133671.0,45.2838,45.2838,45.248,45.2659,133671.0
2022-02-16 13:45:00,50.57,50.6,50.57,50.6,46069.0,45.2659,45.2927,45.2659,45.2927,46069.0
2022-02-16 13:50:00,50.6,50.63,50.6,50.61,90849.0,45.2927,45.3196,45.2927,45.3017,90849.0
2022-02-16 13:55:00,50.62,50.65,50.6,50.65,310379.0,45.3107,45.3375,45.2927,45.3375,310379.0
2022-02-16 14:00:00,50.65,50.77,50.56,50.75,597541.0,45.3375,45.4449,45.2569,45.427,597541.0
2022-02-16 14:05:00,50.75,50.83,50.72,50.76,177839.0,45.427,45.4986,45.4002,45.436,177839.0
2022-02-16 14:10:00,50.75,50.77,50.67,50.71,423757.0,45.427,45.4449,45.3554,45.3912,423757.0
2022-02-16 14:15:00,50.71,50.78,50.71,50.76,375908.0,45.3912,45.4539,45.3912,45.436,375908.0
2022-02-16 14:20:00,50.76,50.87,50.75,50.86,223153.0,45.436,45.5344,45.427,45.5255,223153.0
2022-02-16 14:25:00,50.86,50.89,50.82,50.89,160336.0,45.5255,45.5523,45.4897,45.5523,160336.0
2022-02-16 14:30:00,50.89,50.93,50.87,50.87,501933.0,45.5523,45.5881,45.5344,45.5344,501933.0
2022-02-16 14:35:00,50.87,50.88,50.78,50.8,399074.0,45.5344,45.5434,45.4539,45.4718,399074.0
2022-02-16 14:40:00,50.8,50.81,50.73,50.78,240773.0,45.4718,45.4807,45.4091,45.4539,240773.0
2022-02-16 14:45:00,50.78,50.81,50.74,50.77,144935.0,45.4539,45.4807,45.4181,45.4449,144935.0
2022-02-16 14:50:00,50.76,50.81,50.74,50.78,148854.0,45.436,45.4807,45.4181,45.4539,148854.0
2022-02-16 14:55:00,50.77,50.82,50.77,50.81,147915.0,45.4449,45.4897,45.4449,45.4807,147915.0
2022-02-16 15:00:00,50.82,50.9,50.82,50.89,227147.0,45.4897,45.5613,45.4897,45.5523,227147.0
2022-02-16 15:05:00,50.89,50.9,50.85,50.86,247833.0,45.5523,45.5613,45.5165,45.5255,247833.0
2022-02-16 15:10:00,50.87,50.88,50.81,50.82,161896.0,45.5344,45.5434,45.4807,45.4897,161896.0
2022-02-16 15:15:00,50.83,50.84,50.8,50.84,271855.0,45.4986,45.5076,45.4718,45.5076,271855.0
2022-02-16 15:20:00,50.83,50.85,50.78,50.8,166232.0,45.4986,45.5165,45.4539,45.4718,166232.0
2022-02-16 15:25:00,50.8,50.83,50.79,50.82,76923.0,45.4718,45.4986,45.4628,45.4897,76923.0
2022-02-16 15:30:00,50.82,50.83,50.75,50.76,68002.0,45.4897,45.4986,45.427,45.436,68002.0
2022-02-16 15:35:00,50.76,50.81,50.76,50.81,99058.0,45.436,45.4807,45.436,45.4807,99058.0
2022-02-16 15:40:00,50.8,50.81,50.77,50.79,77232.0,45.4718,45.4807,45.4449,45.4628,77232.0
2022-02-16 15:45:00,50.78,50.8,50.76,50.79,198561.0,45.4539,45.4718,45.436,45.4628,198561.0
2022-02-16 15:50:00,50.8,50.82,50.73,50.74,218842.0,45.4718,45.4897,45.4091,45.4181,218842.0
2022-02-16 15:55:00,50.73,50.74,50.7,50.72,185821.0,45.4091,45.4181,45.3823,45.4002,185821.0
2022-02-17 09:30:00,50.44,50.48,50.34,50.47,552946.0,45.1495,45.1853,45.06,45.1764,552946.0
2022-02-17 09:35:00,50.47,50.49,50.38,50.46,495349.0,45.1764,45.1943,45.0958,45.1674,495349.0
2022-02-17 09:40:00,50.46,50.53,50.43,50.52,392467.0,45.1674,45.2301,45.1406,45.2211,392467.0
2022-02-17 09:45:00,50.52,50.52,50.42,50.44,185618.0,45.2211,45.2211,45.1316,45.1495,185618.0
2022-02-17 09:50:00,50.44,50.45,50.32,50.33,231483.0,45.1495,45.1585,45.0421,45.0511,231483.0
2022-02-17 09:55:00,50.33,50.37,50.3,50.35,185853.0,45.0511,45.0869,45.0242,45.069,185853.0
2022-02-17 10:00:00,50.34,50.43,50.31,50.41,237041.0,45.06,45.1406,45.0332,45.1227,237041.0
2022-02-17 10:05:00,50.41,50.47,50.38,50.42,410082.0,45.1227,45.1764,45.0958,45.1316,410082.0
2022-02-17 10:10:00,50.42,50.43,50.38,50.43,138850.0,45.1316,45.1406,45.0958,45.1406,138850.0
2022-02-17 10:15:00,50.43,50.46,50.37,50.38,56422.0,45.1406,45.1674,45.0869,45.0958,56422.0
2022-02-17 10:20:00,50.37,50.37,50.32,50.34,137026.0,45.0869,45.0869,45.0421,45.06,137026.0
2022-02-17 10:25:00,50.33,50.33,50.28,50.31,122098.0,45.0511,45.0511,45.0063,45.0332,122098.0
2022-02-17 10:30:00,50.32,50.39,50.31,50.34,193739.0,45.0421,45.1048,45.0332,45.06,193739.0
2022-02-17 10:35:00,50.33,50.34,50.31,50.33,108147.0,45.0511,45.06,45.0332,45.0511,108147.0
2022-02-17 10:40:00,50.33,50.33,50.3,50.31,77318.0,45.0511,45.0511,45.0242,45.0332,77318.0
2022-02-17 10:45:00,50.32,50.35,50.25,50.28,496836.0,45.0421,45.069,44.9795,45.0063,496836.0
2022-02-17 10:50:00,50.28,50.32,50.26,50.32,60288.0,45.0063,45.0421,44.9884,45.0421,60288.0
2022-02-17 10:55:00,50.32,50.4,50.32,50.4,47689.0,45.0421,45.1137,45.0421,45.1137,47689.0
2022-02-17 11:00:00,50.4,50.4,50.3,50.37,180685.0,45.1137,45.1137,45.0242,45.0869,180685.0
2022-02-17 11:05:00,50.38,50.43,50.38,50.4,135318.0,45.0958,45.1406,45.0958,45.1137,135318.0
2022-02-17 11:10:00,50.4,50.44,50.39,50.44,94979.0,45.1137,45.1495,45.1048,45.1495,94979.0
2022-02-17 11:15:00,50.43,50.45,50.41,50.44,70129.0,45.1406,45.1585,45.1227,45.1495,70129.0
2022-02-17 11:20:00,50.43,50.45,50.41,50.41,68546.0,45.1406,45.1585,45.1227,45.1227,68546.0
2022-02-17 11:25:00,50.42,50.46,50.41,50.46,123975.0,45.1316,45.1674,45.1227,45.1674,123975.0
2022-02-17 11:30:00,50.45,50.47,50.43,50.45,98974.0,45.1585,45.1764,45.1406,45.1585,98974.0
2022-02-17 11:35:00,50.46,50.46,50.4,50.41,171141.0,45.1674,45.1674,45.1137,45.1227,171141.0
2022-02-17 11:40:00,50.41,50.42,50.37,50.39,208694.0,45.1227,45.1316,45.0869,45.1048,208694.0
2022-02-17 11:45:00,50.38,50.41,50.37,50.4,81565.0,45.0958,45.1227,45.0869,45.1137,81565.0
2022-02-17 11:50:00,50.4,50.4,50.36,50.37,78035.0,45.1137,45.1137,45.0779,45.0869,78035.0
2022-02-17 11:55:00,50.37,50.39,50.33,50.33,122018.0,45.0869,45.1048,45.0511,45.0511,122018.0
2022-02-17 12:00:00,50.34,50.37,50.3,50.35,249014.0,45.06,45.0869,45.0242,45.069,249014.0
2022-02-17 12:05:00,50.35,50.37,50.31,50.33,74883.0,45.069,45.0869,45.0332,45.0511,74883.0
2022-02-17 12:10:00,50.32,50.35,50.31,50.34,82423.0,45.0421,45.069,45.0332,45.06,82423.0
2022-02-17 12:15:00,50.34,50.35,50.33,50.34,57799.0,45.06,45.069,45.0511,45.06,57799.0
2022-02-17 12:20:00,50.34,50.38,50.34,50.38,32359.0,45.06,45.0958,45.06,45.0958,32359.0
2022-02-17 12:25:00,50.38,50.4,50.36,50.37,77754.0,45.0958,45.1137,45.0779,45.0869,77754.0
2022-02-17 12:30:00,50.36,50.39,50.35,50.38,79030.0,45.0779,45.1048,45.069,45.0958,79030.0
2022-02-17 12:35:00,50.39,50.4,50.36,50.38,47834.0,45.1048,45.1137,45.0779,45.0958,47834.0
2022-02-17 12:40:00,50.37,50.4,50.36,50.39,49095.0,45.0869,45.1137,45.0779,45.1048,49095.0
2022-02-17 12:45:00,50.4,50.4,50.35,50.36,75126.0,45.1137,45.1137,45.069,45.0779,75126.0
2022-02-17 12:50:00,50.36,50.38,50.35,50.37,38737.0,45.0779,45.0958,45.069,45.0869,38737.0
2022-02-17 12:55:00,50.37,50.4,50.36,50.38,326019.0,45.0869,45.1137,45.0779,45.0958,326019.0
2022-02-17 13:00:00,50.37,50.39,50.34,50.35,34472.0,45.0869,45.1048,45.06,45.069,34472.0
2022-02-17 13:05:00,50.35,50.38,50.33,50.38,62254.0,45.069,45.0958,45.0511,45.0958,62254.0
2022-02-17 13:10:00,50.38,50.38,50.31,50.31,50891.0,45.0958,45.0958,45.0332,45.0332,50891.0
2022-02-17 13:15:00,50.32,50.35,50.31,50.33,108795.0,45.0421,45.069,45.0332,45.0511,108795.0
2022-02-17 13:20:00,50.33,50.34,50.3,50.31,39582.0,45.0511,45.06,45.0242,45.0332,39582.0
2022-02-17 13:25:00,50.3,50.32,50.29,50.31,23338.0,45.0242,45.0421,45.0153,45.0332,23338.0
2022-02-17 13:30:00,50.31,50.35,50.31,50.33,71716.0,45.0332,45.069,45.0332,45.0511,71716.0
2022-02-17 13:35:00,50.34,50.34,50.3,50.31,35147.0,45.06,45.06,45.0242,45.0332,35147.0
2022-02-17 13:40:00,50.31,50.31,50.29,50.3,78293.0,45.0332,45.0332,45.0153,45.0242,78293.0
2022-02-17 13:45:00,50.3,50.31,50.28,50.3,63373.0,45.0242,45.0332,45.0063,45.0242,63373.0
2022-02-17 13:50:00,50.29,50.32,50.29,50.32,122024.0,45.0153,45.0421,45.0153,45.0421,122024.0
2022-02-17 13:55:00,50.32,50.33,50.3,50.31,42890.0,45.0421,45.0511,45.0242,45.0332,42890.0
2022-02-17 14:00:00,50.32,50.32,50.29,50.3,84361.0,45.0421,45.0421,45.0153,45.0242,84361.0
2022-02-17 14:05:00,50.3,50.31,50.28,50.29,282962.0,45.0242,45.0332,45.0063,45.0153,282962.0
2022-02-17 14:10:00,50.28,50.31,50.26,50.3,74062.0,45.0063,45.0332,44.9884,45.0242,74062.0
2022-02-17 14:15:00,50.29,50.32,50.28,50.31,72356.0,45.0153,45.0421,45.0063,45.0332,72356.0
2022-02-17 14:20:00,50.31,50.31,50.27,50.27,103158.0,45.0332,45.0332,44.9974,44.9974,103158.0
2022-02-17 14:25:00,50.27,50.3,50.26,50.3,130234.0,44.9974,45.0242,44.9884,45.0242,130234.0
2022-02-17 14:30:00,50.3,50.3,50.25,50.25,263524.0,45.0242,45.0242,44.9795,44.9795,263524.0
2022-02-17 14:35:00,50.26,50.28,50.23,50.25,87598.0,44.9884,45.0063,44.9616,44.9795,87598.0
2022-02-17 14:40:00,50.25,50.27,50.22,50.22,251457.0,44.9795,44.9974,44.9526,44.9526,251457.0
2022-02-17 14:45:00,50.23,50.25,50.2,50.23,79552.0,44.9616,44.9795,44.9347,44.9616,79552.0
2022-02-17 14:50:00,50.23,50.24,50.19,50.2,57102.0,44.9616,44.9705,44.9258,44.9347,57102.0
2022-02-17 14:55:00,50.2,50.21,50.15,50.16,106039.0,44.9347,44.9437,44.8899,44.8989,106039.0
2022-02-17 15:00:00,50.16,50.16,50.04,50.05,204761.0,44.8989,44.8989,44.7915,44.8004,204761.0
2022-02-17 15:05:00,50.05,50.06,50.02,50.03,130205.0,44.8004,44.8094,44.7736,44.7825,130205.0
2022-02-17 15:10:00,50.03,50.06,50.0,50.02,86664.0,44.7825,44.8094,44.7557,44.7736,86664.0
2022-02-17 15:15:00,50.02,50.04,49.99,50.03,92115.0,44.7736,44.7915,44.7467,44.7825,92115.0
2022-02-17 15:20:00,50.04,50.09,50.03,50.08,71782.0,44.7915,44.8362,44.7825,44.8273,71782.0
2022-02-17 15:25:00,50.08,50.1,50.06,50.07,152661.0,44.8273,44.8452,44.8094,44.8183,152661.0
2022-02-17 15:30:00,50.07,50.11,50.05,50.07,107731.0,44.8183,44.8541,44.8004,44.8183,107731.0
2022-02-17 15:35:00,50.07,50.14,50.06,50.13,253313.0,44.8183,44.881,44.8094,44.872,253313.0
2022-02-17 15:40:00,50.12,50.15,50.1,50.15,308766.0,44.8631,44.8899,44.8452,44.8899,308766.0
2022-02-17 15:45:00,50.16,50.18,50.14,50.16,156359.0,44.8989,44.9168,44.881,44.8989,156359.0
2022-02-17 15:50:00,50.16,50.17,50.05,50.09,433139.0,44.8989,44.9078,44.8004,44.8362,433139.0
2022-02-17 15:55:00,50.09,50.12,50.07,50.09,422336.0,44.8362,44.8631,44.8183,44.8362,422336.0
2022-02-18 09:30:00,49.99,49.99,49.76,49.76,777379.0,44.7467,44.7467,44.5409,44.5409,777379.0
2022-02-18 09:35:00,49.76,49.81,49.68,49.78,328702.0,44.5409,44.5856,44.4692,44.5588,328702.0
2022-02-18 09:40:00,49.78,49.8,49.66,49.68,351769.0,44.5588,44.5767,44.4513,44.4692,351769.0
2022-02-18 09:45:00,49.68,49.87,49.68,49.87,189556.0,44.4692,44.6393,44.4692,44.6393,189556.0
2022-02-18 09:50:00,49.87,49.96,49.87,49.93,220722.0,44.6393,44.7199,44.6393,44.693,220722.0
2022-02-18 09:55:00,49.94,49.96,49.86,49.88,194252.0,44.702,44.7199,44.6304,44.6483,194252.0
2022-02-18 10:00:00,49.89,49.9,49.81,49.86,426566.0,44.6572,44.6662,44.5856,44.6304,426566.0
2022-02-18 10:05:00,49.86,49.88,49.8,49.83,340766.0,44.6304,44.6483,44.5767,44.6035,340766.0
2022-02-18 10:10:00,49.83,49.89,49.82,49.88,276208.0,44.6035,44.6572,44.5946,44.6483,276208.0
2022-02-18 10:15:00,49.87,49.93,49.79,49.83,389210.0,44.6393,44.693,44.5677,44.6035,389210.0
2022-02-18 10:20:00,49.83,49.87,49.78,49.81,377218.0,44.6035,44.6393,44.5588,44.5856,377218.0
2022-02-18 10:25:00,49.8,49.82,49.77,49.79,114218.0,44.5767,44.5946,44.5498,44.5677,114218.0
2022-02-18 10:30:00,49.79,49.8,49.72,49.8,170737.0,44.5677,44.5767,44.505,44.5767,170737.0
2022-02-18 10:35:00,49.79,49.81,49.76,49.77,104383.0,44.5677,44.5856,44.5409,44.5498,104383.0
2022-02-18 10:40:00,49.77,49.78,49.72,49.77,137336.0,44.5498,44.5588,44.505,44.5498,137336.0
2022-02-18 10:45:00,49.77,49.8,49.71,49.74,208059.0,44.5498,44.5767,44.4961,44.523,208059.0
2022-02-18 10:50:00,49.75,49.77,49.72,49.73,189614.0,44.5319,44.5498,44.505,44.514,189614.0
2022-02-18 10:55:00,49.73,49.75,49.7,49.73,101922.0,44.514,44.5319,44.4871,44.514,101922.0
2022-02-18 11:00:00,49.73,49.73,49.57,49.57,305994.0,44.514,44.514,44.3708,44.3708,305994.0
2022-02-18 11:05:00,49.57,49.61,49.56,49.58,225107.0,44.3708,44.4066,44.3618,44.3797,225107.0
2022-02-18 11:10:00,49.58,49.64,49.55,49.63,204990.0,44.3797,44.4334,44.3529,44.4245,204990.0
2022-02-18 11:15:00,49.63,49.7,49.6,49.69,152212.0,44.4245,44.4871,44.3976,44.4782,152212.0
2022-02-18 11:20:00,49.69,49.73,49.69,49.7,62503.0,44.4782,44.514,44.4782,44.4871,62503.0
2022-02-18 11:25:00,49.71,49.74,49.68,49.68,62516.0,44.4961,44.523,44.4692,44.4692,62516.0
2022-02-18 11:30:00,49.69,49.71,49.64,49.67,131810.0,44.4782,44.4961,44.4334,44.4603,131810.0
2022-02-18 11:35:00,49.67,49.73,49.66,49.71,61968.0,44.4603,44.514,44.4513,44.4961,61968.0
2022-02-18 11:40:00,49.72,49.74,49.68,49.68,72219.0,44.505,44.523,44.4692,44.4692,72219.0
2022-02-18 11:45:00,49.68,49.72,49.67,49.67,80944.0,44.4692,44.505,44.4603,44.4603,80944.0
2022-02-18 11:50:00,49.68,49.68,49.63,49.64,48429.0,44.4692,44.4692,44.4245,44.4334,48429.0
2022-02-18 11:55:00,49.65,49.66,49.59,49.62,72944.0,44.4424,44.4513,44.3887,44.4155,72944.0
2022-02-18 12:00:00,49.62,49.64,49.6,49.63,75863.0,44.4155,44.4334,44.3976,44.4245,75863.0
2022-02-18 12:05:00,49.63,49.71,49.62,49.71,123122.0,44.4245,44.4961,44.4155,44.4961,123122.0
2022-02-18 12:10:00,49.71,49.74,49.7,49.7,81163.0,44.4961,44.523,44.4871,44.4871,81163.0
2022-02-18 12:15:00,49.7,49.76,49.67,49.73,161850.0,44.4871,44.5409,44.4603,44.514,161850.0
2022-02-18 12:20:00,49.72,49.75,49.68,49.69,91471.0,44.505,44.5319,44.4692,44.4782,91471.0
2022-02-18 12:25:00,49.69,49.73,49.68,49.7,111057.0,44.4782,44.514,44.4692,44.4871,111057.0
2022-02-18 12:30:00,49.7,49.74,49.62,49.69,526847.0,44.4871,44.523,44.4155,44.4782,526847.0
2022-02-18 12:35:00,49.7,49.71,49.62,49.63,301376.0,44.4871,44.4961,44.4155,44.4245,301376.0
2022-02-18 12:40:00,49.62,49.7,49.61,49.65,245246.0,44.4155,44.4871,44.4066,44.4424,245246.0
2022-02-18 12:45:00,49.65,49.65,49.6,49.62,79455.0,44.4424,44.4424,44.3976,44.4155,79455.0
2022-02-18 12:50:00,49.62,49.66,49.61,49.63,70232.0,44.4155,44.4513,44.4066,44.4245,70232.0
2022-02-18 12:55:00,49.62,49.64,49.6,49.61,48368.0,44.4155,44.4334,44.3976,44.4066,48368.0
2022-02-18 13:00:00,49.61,49.64,49.59,49.63,82547.0,44.4066,44.4334,44.3887,44.4245,82547.0
2022-02-18 13:05:00,49.63,49.65,49.59,49.64,119024.0,44.4245,44.4424,44.3887,44.4334,119024.0
2022-02-18 13:10:00,49.64,49.64,49.61,49.62,89710.0,44.4334,44.4334,44.4066,44.4155,89710.0
2022-02-18 13:15:00,49.62,49.62,49.58,49.6,106834.0,44.4155,44.4155,44.3797,44.3976,106834.0
2022-02-18 13:20:00,49.6,49.69,49.59,49.68,124462.0,44.3976,44.4782,44.3887,44.4692,124462.0
2022-02-18 13:25:00,49.67,49.67,49.64,49.66,94632.0,44.4603,44.4603,44.4334,44.4513,94632.0
2022-02-18 13:30:00,49.66,49.69,49.65,49.68,204958.0,44.4513,44.4782,44.4424,44.4692,204958.0
2022-02-18 13:35:00,49.68,49.72,49.66,49.72,85464.0,44.4692,44.505,44.4513,44.505,85464.0
2022-02-18 13:40:00,49.72,49.72,49.68,49.71,87425.0,44.505,44.505,44.4692,44.4961,87425.0
2022-02-18 13:45:00,49.7,49.75,49.7,49.74,82499.0,44.4871,44.5319,44.4871,44.523,82499.0
2022-02-18 13:50:00,49.74,49.77,49.73,49.77,131793.0,44.523,44.5498,44.514,44.5498,131793.0
2022-02-18 13:55:00,49.77,49.77,49.73,49.73,140917.0,44.5498,44.5498,44.514,44.514,140917.0
2022-02-18 14:00:00,49.73,49.77,49.73,49.75,196156.0,44.514,44.5498,44.514,44.5319,196156.0
2022-02-18 14:05:00,49.75,49.76,49.71,49.72,217652.0,44.5319,44.5409,44.4961,44.505,217652.0
2022-02-18 14:10:00,49.73,49.74,49.71,49.73,113585.0,44.514,44.523,44.4961,44.514,113585.0
2022-02-18 14:15:00,49.73,49.79,49.71,49.78,210268.0,44.514,44.5677,44.4961,44.5588,210268.0
2022-02-18 14:20:00,49.78,49.86,49.77,49.86,93505.0,44.5588,44.6304,44.5498,44.6304,93505.0
2022-02-18 14:25:00,49.86,49.87,49.82,49.85,219147.0,44.6304,44.6393,44.5946,44.6214,219147.0
2022-02-18 14:30:00,49.85,49.93,49.85,49.9,160626.0,44.6214,44.693,44.6214,44.6662,160626.0
2022-02-18 14:35:00,49.9,49.9,49.8,49.81,164682.0,44.6662,44.6662,44.5767,44.5856,164682.0
2022-02-18 14:40:00,49.81,49.81,49.77,49.77,134614.0,44.5856,44.5856,44.5498,44.5498,134614.0
2022-02-18 14:45:00,49.77,49.8,49.74,49.75,188380.0,44.5498,44.5767,44.523,44.5319,188380.0
2022-02-18 14:50:00,49.75,49.84,49.73,49.83,84142.0,44.5319,44.6125,44.514,44.6035,84142.0
2022-02-18 14:55:00,49.83,49.86,49.81,49.85,155996.0,44.6035,44.6304,44.5856,44.6214,155996.0
2022-02-18 15:00:00,49.85,49.9,49.82,49.83,155368.0,44.6214,44.6662,44.5946,44.6035,155368.0
2022-02-18 15:05:00,49.83,49.86,49.77,49.8,262429.0,44.6035,44.6304,44.5498,44.5767,262429.0
2022-02-18 15:10:00,49.8,49.84,49.77,49.78,242644.0,44.5767,44.6125,44.5498,44.5588,242644.0
2022-02-18 15:15:00,49.78,49.8,49.72,49.73,364285.0,44.5588,44.5767,44.505,44.514,364285.0
2022-02-18 15:20:00,49.72,49.75,49.7,49.71,216175.0,44.505,44.5319,44.4871,44.4961,216175.0
2022-02-18 15:25:00,49.7,49.73,49.68,49.69,203787.0,44.4871,44.514,44.4692,44.4782,203787.0
2022-02-18 15:30:00,49.68,49.68,49.62,49.64,219406.0,44.4692,44.4692,44.4155,44.4334,219406.0
2022-02-18 15:35:00,49.63,49.7,49.63,49.68,259990.0,44.4245,44.4871,44.4245,44.4692,259990.0
2022-02-18 15:40:00,49.68,49.77,49.68,49.76,300529.0,44.4692,44.5498,44.4692,44.5409,300529.0
2022-02-18 15:45:00,49.76,49.79,49.71,49.74,313407.0,44.5409,44.5677,44.4961,44.523,313407.0
2022-02-18 15:50:00,49.74,49.74,49.65,49.67,334320.0,44.523,44.523,44.4424,44.4603,334320.0
2022-02-18 15:55:00,49.67,49.69,49.64,49.67,281378.0,44.4603,44.4782,44.4334,44.4603,281378.0
2022-02-22 09:30:00,48.96,49.09,48.95,49.02,577346.0,43.8248,43.9411,43.8158,43.8785,577346.0
2022-02-22 09:35:00,49.02,49.05,48.95,48.97,467356.0,43.8785,43.9053,43.8158,43.8337,467356.0
2022-02-22 09:40:00,48.97,49.09,48.95,49.08,152672.0,43.8337,43.9411,43.8158,43.9322,152672.0
2022-02-22 09:45:00,49.08,49.14,49.07,49.14,210337.0,43.9322,43.9859,43.9232,43.9859,210337.0
2022-02-22 09:50:00,49.14,49.2,49.1,49.2,239365.0,43.9859,44.0396,43.9501,44.0396,239365.0
2022-02-22 09:55:00,49.2,49.2,49.12,49.14,155032.0,44.0396,44.0396,43.968,43.9859,155032.0
2022-02-22 10:00:00,49.13,49.14,49.04,49.1,311039.0,43.9769,43.9859,43.8964,43.9501,311039.0
2022-02-22 10:05:00,49.11,49.12,49.02,49.1,165889.0,43.959,43.968,43.8785,43.9501,165889.0
2022-02-22 10:10:00,49.09,49.18,49.04,49.15,219646.0,43.9411,44.0217,43.8964,43.9948,219646.0
2022-02-22 10:15:00,49.14,49.2,49.12,49.18,119166.0,43.9859,44.0396,43.968,44.0217,119166.0
2022-02-22 10:20:00,49.18,49.22,49.15,49.16,192344.0,44.0217,44.0575,43.9948,44.0038,192344.0
2022-02-22 10:25:00,49.16,49.25,49.16,49.23,139130.0,44.0038,44.0843,44.0038,44.0664,139130.0
2022-02-22 10:30:00,49.23,49.24,49.16,49.18,203792.0,44.0664,44.0754,44.0038,44.0217,203792.0
2022-02-22 10:35:00,49.18,49.19,49.1,49.11,294860.0,44.0217,44.0306,43.9501,43.959,294860.0
2022-02-22 10:40:00,49.11,49.13,49.06,49.09,247044.0,43.959,43.9769,43.9143,43.9411,247044.0
2022-02-22 10:45:00,49.09,49.13,49.08,49.12,220384.0,43.9411,43.9769,43.9322,43.968,220384.0
2022-02-22 10:50:00,49.12,49.12,49.05,49.06,228406.0,43.968,43.968,43.9053,43.9143,228406.0
2022-02-22 10:55:00,49.06,49.09,49.02,49.04,245916.0,43.9143,43.9411,43.8785,43.8964,245916.0
2022-02-22 11:00:00,49.04,49.07,49.01,49.04,174522.0,43.8964,43.9232,43.8695,43.8964,174522.0
2022-02-22 11:05:00,49.03,49.06,48.97,48.98,163211.0,43.8874,43.9143,43.8337,43.8427,163211.0
2022-02-22 11:10:00,48.98,49.01,48.96,48.96,145532.0,43.8427,43.8695,43.8248,43.8248,145532.0
2022-02-22 11:15:00,48.97,48.99,48.91,48.93,159720.0,43.8337,43.8516,43.78,43.7979,159720.0
2022-02-22 11:20:00,48.93,48.97,48.91,48.97,267864.0,43.7979,43.8337,43.78,43.8337,267864.0
2022-02-22 11:25:00,48.97,49.0,48.93,48.96,640443.0,43.8337,43.8606,43.7979,43.8248,640443.0
2022-02-22 11:30:00,48.95,49.0,48.93,48.98,314990.0,43.8158,43.8606,43.7979,43.8427,314990.0
2022-02-22 11:35:00,48.98,49.01,48.96,49.0,246942.0,43.8427,43.8695,43.8248,43.8606,246942.0
2022-02-22 11:40:00,49.0,49.04,48.98,49.02,440667.0,43.8606,43.8964,43.8427,43.8785,440667.0
2022-02-22 11:45:00,49.01,49.03,48.99,49.0,157953.0,43.8695,43.8874,43.8516,43.8606,157953.0
2022-02-22 11:50:00,49.01,49.05,48.92,48.92,164383.0,43.8695,43.9053,43.789,43.789,164383.0
2022-02-22 11:55:00,48.92,48.95,48.89,48.95,145571.0,43.789,43.8158,43.7621,43.8158,145571.0
2022-02-22 12:00:00,48.94,48.98,48.92,48.95,124654.0,43.8069,43.8427,43.789,43.8158,124654.0
2022-02-22 12:05:00,48.94,48.97,48.94,48.97,66832.0,43.8069,43.8337,43.8069,43.8337,66832.0
2022-02-22 12:10:00,48.96,48.97,48.89,48.91,68856.0,43.8248,43.8337,43.7621,43.78,68856.0
2022-02-22 12:15:00,48.91,48.91,48.87,48.87,102075.0,43.78,43.78,43.7442,43.7442,102075.0
2022-02-22 12:20:00,48.87,48.92,48.86,48.88,527988.0,43.7442,43.789,43.7353,43.7532,527988.0
2022-02-22 12:25:00,48.88,48.92,48.87,48.9,112002.0,43.7532,43.789,43.7442,43.7711,112002.0
2022-02-22 12:30:00,48.9,48.92,48.86,48.88,185666.0,43.7711,43.789,43.7353,43.7532,185666.0
2022-02-22 12:35:00,48.88,48.92,48.88,48.9,149969.0,43.7532,43.789,43.7532,43.7711,149969.0
2022-02-22 12:40:00,48.9,48.91,48.88,48.88,62050.0,43.7711,43.78,43.7532,43.7532,62050.0
2022-02-22 12:45:00,48.88,48.89,48.82,48.82,636697.0,43.7532,43.7621,43.6994,43.6994,636697.0
2022-02-22 12:50:00,48.83,48.87,48.82,48.83,126290.0,43.7084,43.7442,43.6994,43.7084,126290.0
2022-02-22 12:55:00,48.83,48.87,48.82,48.84,120704.0,43.7084,43.7442,43.6994,43.7173,120704.0
2022-02-22 13:00:00,48.84,48.85,48.8,48.83,136757.0,43.7173,43.7263,43.6815,43.7084,136757.0
2022-02-22 13:05:00,48.84,48.87,48.82,48.86,79595.0,43.7173,43.7442,43.6994,43.7353,79595.0
2022-02-22 13:10:00,48.86,48.93,48.85,48.89,192820.0,43.7353,43.7979,43.7263,43.7621,192820.0
2022-02-22 13:15:00,48.89,48.9,48.77,48.78,199665.0,43.7621,43.7711,43.6547,43.6636,199665.0
2022-02-22 13:20:00,48.78,48.83,48.77,48.82,322929.0,43.6636,43.7084,43.6547,43.6994,322929.0
2022-02-22 13:25:00,48.82,48.82,48.78,48.82,244351.0,43.6994,43.6994,43.6636,43.6994,244351.0
2022-02-22 13:30:00,48.81,48.86,48.8,48.84,216589.0,43.6905,43.7353,43.6815,43.7173,216589.0
2022-02-22 13:35:00,48.84,48.84,48.79,48.8,86840.0,43.7173,43.7173,43.6726,43.6815,86840.0
2022-02-22 13:40:00,48.8,48.83,48.75,48.76,151548.0,43.6815,43.7084,43.6368,43.6457,151548.0
2022-02-22 13:45:00,48.76,48.76,48.71,48.73,120256.0,43.6457,43.6457,43.601,43.6189,120256.0
2022-02-22 13:50:00,48.72,48.73,48.68,48.68,115058.0,43.6099,43.6189,43.5741,43.5741,115058.0
2022-02-22 13:55:00,48.68,48.73,48.68,48.73,153619.0,43.5741,43.6189,43.5741,43.6189,153619.0
2022-02-22 14:00:00,48.73,48.73,48.67,48.69,216810.0,43.6189,43.6189,43.5652,43.5831,216810.0
2022-02-22 14:05:00,48.68,48.69,48.64,48.65,216684.0,43.5741,43.5831,43.5383,43.5473,216684.0
2022-02-22 14:10:00,48.65,48.69,48.61,48.69,157041.0,43.5473,43.5831,43.5115,43.5831,157041.0
2022-02-22 14:15:00,48.69,48.73,48.67,48.72,163166.0,43.5831,43.6189,43.5652,43.6099,163166.0
2022-02-22 14:20:00,48.72,48.76,48.64,48.69,494477.0,43.6099,43.6457,43.5383,43.5831,494477.0
2022-02-22 14:25:00,48.7,48.83,48.69,48.8,551608.0,43.592,43.7084,43.5831,43.6815,551608.0
2022-02-22 14:30:00,48.8,48.96,48.77,48.89,421068.0,43.6815,43.8248,43.6547,43.7621,421068.0
2022-02-22 14:35:00,48.89,48.97,48.87,48.91,233641.0,43.7621,43.8337,43.7442,43.78,233641.0
2022-02-22 14:40:00,48.91,48.94,48.83,48.84,144003.0,43.78,43.8069,43.7084,43.7173,144003.0
2022-02-22 14:45:00,48.83,48.98,48.8,48.97,142300.0,43.7084,43.8427,43.6815,43.8337,142300.0
2022-02-22 14:50:00,48.97,49.07,48.97,49.03,193024.0,43.8337,43.9232,43.8337,43.8874,193024.0
2022-02-22 14:55:00,49.03,49.11,49.02,49.04,115724.0,43.8874,43.959,43.8785,43.8964,115724.0
2022-02-22 15:00:00,49.04,49.14,49.04,49.14,160227.0,43.8964,43.9859,43.8964,43.9859,160227.0
2022-02-22 15:05:00,49.14,49.15,49.05,49.06,76109.0,43.9859,43.9948,43.9053,43.9143,76109.0
2022-02-22 15:10:00,49.06,49.12,49.06,49.08,174135.0,43.9143,43.968,43.9143,43.9322,174135.0
2022-02-22 15:15:00,49.08,49.13,49.04,49.07,155882.0,43.9322,43.9769,43.8964,43.9232,155882.0
2022-02-22 15:20:00,49.06,49.09,48.99,49.01,83179.0,43.9143,43.9411,43.8516,43.8695,83179.0
2022-02-22 15:25:00,49.0,49.08,48.99,49.03,167391.0,43.8606,43.9322,43.8516,43.8874,167391.0
2022-02-22 15:30:00,49.02,49.02,48.96,49.02,250409.0,43.8785,43.8785,43.8248,43.8785,250409.0
2022-02-22 15:35:00,49.01,49.03,48.96,49.01,433034.0,43.8695,43.8874,43.8248,43.8695,433034.0
2022-02-22 15:40:00,49.02,49.03,48.93,48.97,495475.0,43.8785,43.8874,43.7979,43.8337,495475.0
2022-02-22 15:45:00,48.96,48.97,48.91,48.93,389727.0,43.8248,43.8337,43.78,43.7979,389727.0
2022-02-22 15:50:00,48.92,48.92,48.83,48.85,462518.0,43.789,43.789,43.7084,43.7263,462518.0
2022-02-22 15:55:00,48.84,48.94,48.84,48.94,858600.0,43.7173,43.8069,43.7173,43.8069,858600.0
2022-02-23 09:30:00,49.22,49.26,49.14,49.19,549416.0,44.0575,44.0933,43.9859,44.0306,549416.0
2022-02-23 09:35:00,49.2,49.22,49.12,49.17,403528.0,44.0396,44.0575,43.968,44.0127,403528.0
2022-02-23 09:40:00,49.17,49.19,49.09,49.11,211251.0,44.0127,44.0306,43.9411,43.959,211251.0
2022-02-23 09:45:00,49.11,49.16,49.07,49.07,204695.0,43.959,44.0038,43.9232,43.9232,204695.0
2022-02-23 09:50:00,49.08,49.09,49.01,49.01,311633.0,43.9322,43.9411,43.8695,43.8695,311633.0
2022-02-23 09:55:00,49.01,49.04,48.97,48.97,159527.0,43.8695,43.8964,43.8337,43.8337,159527.0
2022-02-23 10:00:00,48.97,48.97,48.9,48.95,182977.0,43.8337,43.8337,43.7711,43.8158,182977.0
2022-02-23 10:05:00,48.95,48.95,48.87,48.91,117416.0,43.8158,43.8158,43.7442,43.78,117416.0
2022-02-23 10:10:00,48.9,48.93,48.87,48.92,149168.0,43.7711,43.7979,43.7442,43.789,149168.0
2022-02-23 10:15:00,48.91,48.91,48.82,48.86,182912.0,43.78,43.78,43.6994,43.7353,182912.0
2022-02-23 10:20:00,48.86,48.92,48.82,48.83,325701.0,43.7353,43.789,43.6994,43.7084,325701.0
2022-02-23 10:25:00,48.82,48.83,48.76,48.79,158958.0,43.6994,43.7084,43.6457,43.6726,158958.0
2022-02-23 10:30:00,48.78,48.85,48.75,48.83,144922.0,43.6636,43.7263,43.6368,43.7084,144922.0
2022-02-23 10:35:00,48.84,48.9,48.84,48.88,319272.0,43.7173,43.7711,43.7173,43.7532,319272.0
2022-02-23 10:40:00,48.87,48.88,48.8,48.81,182255.0,43.7442,43.7532,43.6815,43.6905,182255.0
2022-02-23 10:45:00,48.81,48.83,48.77,48.77,130627.0,43.6905,43.7084,43.6547,43.6547,130627.0
2022-02-23 10:50:00,48.77,48.81,48.75,48.76,102824.0,43.6547,43.6905,43.6368,43.6457,102824.0
2022-02-23 10:55:00,48.77,48.8,48.72,48.76,162254.0,43.6547,43.6815,43.6099,43.6457,162254.0
2022-02-23 11:00:00,48.76,48.79,48.7,48.73,224151.0,43.6457,43.6726,43.592,43.6189,224151.0
2022-02-23 11:05:00,48.73,48.74,48.65,48.67,203624.0,43.6189,43.6278,43.5473,43.5652,203624.0
2022-02-23 11:10:00,48.68,48.71,48.67,48.7,184209.0,43.5741,43.601,43.5652,43.592,184209.0
2022-02-23 11:15:00,48.7,48.7,48.65,48.69,163900.0,43.592,43.592,43.5473,43.5831,163900.0
2022-02-23 11:20:00,48.69,48.72,48.67,48.72,151563.0,43.5831,43.6099,43.5652,43.6099,151563.0
2022-02-23 11:25:00,48.72,48.75,48.71,48.73,82631.0,43.6099,43.6368,43.601,43.6189,82631.0
2022-02-23 11:30:00,48.73,48.8,48.7,48.76,111412.0,43.6189,43.6815,43.592,43.6457,111412.0
2022-02-23 11:35:00,48.75,48.82,48.72,48.79,181371.0,43.6368,43.6994,43.6099,43.6726,181371.0
2022-02-23 11:40:00,48.79,48.83,48.76,48.77,93154.0,43.6726,43.7084,43.6457,43.6547,93154.0
2022-02-23 11:45:00,48.76,48.82,48.74,48.81,206725.0,43.6457,43.6994,43.6278,43.6905,206725.0
2022-02-23 11:50:00,48.81,48.87,48.79,48.84,184921.0,43.6905,43.7442,43.6726,43.7173,184921.0
2022-02-23 11:55:00,48.84,48.86,48.81,48.82,121176.0,43.7173,43.7353,43.6905,43.6994,121176.0
2022-02-23 12:00:00,48.83,48.83,48.78,48.8,186205.0,43.7084,43.7084,43.6636,43.6815,186205.0
2022-02-23 12:05:00,48.8,48.84,48.78,48.84,106202.0,43.6815,43.7173,43.6636,43.7173,106202.0
2022-02-23 12:10:00,48.84,48.86,48.81,48.83,139495.0,43.7173,43.7353,43.6905,43.7084,139495.0
2022-02-23 12:15:00,48.83,48.9,48.82,48.9,165040.0,43.7084,43.7711,43.6994,43.7711,165040.0
2022-02-23 12:20:00,48.89,48.91,48.88,48.9,188380.0,43.7621,43.78,43.7532,43.7711,188380.0
2022-02-23 12:25:00,48.9,48.92,48.88,48.91,144319.0,43.7711,43.789,43.7532,43.78,144319.0
2022-02-23 12:30:00,48.92,48.93,48.86,48.87,115176.0,43.789,43.7979,43.7353,43.7442,115176.0
2022-02-23 12:35:00,48.87,48.88,48.84,48.84,213026.0,43.7442,43.7532,43.7173,43.7173,213026.0
2022-02-23 12:40:00,48.85,48.88,48.85,48.88,84446.0,43.7263,43.7532,43.7263,43.7532,84446.0
2022-02-23 12:45:00,48.87,48.89,48.83,48.84,1115523.0,43.7442,43.7621,43.7084,43.7173,1115523.0
2022-02-23 12:50:00,48.84,48.84,48.77,48.78,697913.0,43.7173,43.7173,43.6547,43.6636,697913.0
2022-02-23 12:55:00,48.77,48.79,48.75,48.77,81039.0,43.6547,43.6726,43.6368,43.6547,81039.0
2022-02-23 13:00:00,48.77,48.77,48.74,48.76,94653.0,43.6547,43.6547,43.6278,43.6457,94653.0
2022-02-23 13:05:00,48.76,48.76,48.7,48.72,75454.0,43.6457,43.6457,43.592,43.6099,75454.0
2022-02-23 13:10:00,48.73,48.74,48.64,48.65,254171.0,43.6189,43.6278,43.5383,43.5473,254171.0
2022-02-23 13:15:00,48.64,48.68,48.62,48.66,87035.0,43.5383,43.5741,43.5204,43.5562,87035.0
2022-02-23 13:20:00,48.66,48.68,48.63,48.64,69488.0,43.5562,43.5741,43.5294,43.5383,69488.0
2022-02-23 13:25:00,48.65,48.66,48.61,48.62,73654.0,43.5473,43.5562,43.5115,43.5204,73654.0
2022-02-23 13:30:00,48.62,48.63,48.59,48.6,78800.0,43.5204,43.5294,43.4936,43.5025,78800.0
2022-02-23 13:35:00,48.6,48.68,48.59,48.67,79794.0,43.5025,43.5741,43.4936,43.5652,79794.0
2022-02-23 13:40:00,48.68,48.68,48.64,48.67,170544.0,43.5741,43.5741,43.5383,43.5652,170544.0
2022-02-23 13:45:00,48.68,48.73,48.66,48.72,242218.0,43.5741,43.6189,43.5562,43.6099,242218.0
2022-02-23 13:50:00,48.72,48.73,48.63,48.65,90092.0,43.6099,43.6189,43.5294,43.5473,90092.0
2022-02-23 13:55:00,48.65,48.68,48.64,48.67,97406.0,43.5473,43.5741,43.5383,43.5652,97406.0
2022-02-23 14:00:00,48.66,48.7,48.62,48.63,131406.0,43.5562,43.592,43.5204,43.5294,131406.0
2022-02-23 14:05:00,48.63,48.68,48.62,48.66,103165.0,43.5294,43.5741,43.5204,43.5562,103165.0
2022-02-23 14:10:00,48.66,48.69,48.62,48.64,138949.0,43.5562,43.5831,43.5204,43.5383,138949.0
2022-02-23 14:15:00,48.64,48.66,48.6,48.64,92684.0,43.5383,43.5562,43.5025,43.5383,92684.0
2022-02-23 14:20:00,48.63,48.64,48.55,48.55,157901.0,43.5294,43.5383,43.4578,43.4578,157901.0
2022-02-23 14:25:00,48.55,48.56,48.54,48.55,108386.0,43.4578,43.4667,43.4488,43.4578,108386.0
2022-02-23 14:30:00,48.55,48.57,48.52,48.53,165834.0,43.4578,43.4757,43.4309,43.4399,165834.0
2022-02-23 14:35:00,48.54,48.56,48.53,48.54,196362.0,43.4488,43.4667,43.4399,43.4488,196362.0
2022-02-23 14:40:00,48.53,48.54,48.47,48.48,103212.0,43.4399,43.4488,43.3862,43.3951,103212.0
2022-02-23 14:45:00,48.48,48.56,48.47,48.53,139415.0,43.3951,43.4667,43.3862,43.4399,139415.0
2022-02-23 14:50:00,48.52,48.56,48.51,48.53,110044.0,43.4309,43.4667,43.422,43.4399,110044.0
2022-02-23 14:55:00,48.53,48.56,48.51,48.52,106538.0,43.4399,43.4667,43.422,43.4309,106538.0
2022-02-23 15:00:00,48.52,48.53,48.47,48.48,174794.0,43.4309,43.4399,43.3862,43.3951,174794.0
2022-02-23 15:05:00,48.48,48.51,48.45,48.48,157102.0,43.3951,43.422,43.3683,43.3951,157102.0
2022-02-23 15:10:00,48.48,48.5,48.45,48.5,160888.0,43.3951,43.413,43.3683,43.413,160888.0
2022-02-23 15:15:00,48.5,48.55,48.49,48.5,139555.0,43.413,43.4578,43.4041,43.413,139555.0
2022-02-23 15:20:00,48.5,48.53,48.49,48.52,156744.0,43.413,43.4399,43.4041,43.4309,156744.0
2022-02-23 15:25:00,48.52,48.58,48.5,48.56,121956.0,43.4309,43.4846,43.413,43.4667,121956.0
2022-02-23 15:30:00,48.55,48.57,48.51,48.54,210044.0,43.4578,43.4757,43.422,43.4488,210044.0
2022-02-23 15:35:00,48.54,48.56,48.48,48.49,159175.0,43.4488,43.4667,43.3951,43.4041,159175.0
2022-02-23 15:40:00,48.48,48.51,48.45,48.46,216216.0,43.3951,43.422,43.3683,43.3772,216216.0
2022-02-23 15:45:00,48.46,48.49,48.42,48.44,460911.0,43.3772,43.4041,43.3414,43.3593,460911.0
2022-02-23 15:50:00,48.43,48.46,48.4,48.42,383506.0,43.3504,43.3772,43.3235,43.3414,383506.0
2022-02-23 15:55:00,48.43,48.49,48.42,48.48,345576.0,43.3504,43.4041,43.3414,43.3951,345576.0
2022-02-24 09:30:00,46.23,46.34,46.15,46.32,1013220.0,41.3811,41.4796,41.3095,41.4617,1013220.0
2022-02-24 09:35:00,46.32,46.53,46.22,46.53,521284.0,41.4617,41.6496,41.3722,41.6496,521284.0
2022-02-24 09:40:00,46.52,46.52,46.34,46.38,335639.0,41.6407,41.6407,41.4796,41.5154,335639.0
2022-02-24 09:45:00,46.37,46.45,46.29,46.44,288299.0,41.5064,41.578,41.4348,41.5691,288299.0
2022-02-24 09:50:00,46.45,46.58,46.44,46.5,309618.0,41.578,41.6944,41.5691,41.6228,309618.0
2022-02-24 09:55:00,46.5,46.52,46.44,46.51,231822.0,41.6228,41.6407,41.5691,41.6317,231822.0
2022-02-24 10:00:00,46.51,46.52,46.36,46.37,285320.0,41.6317,41.6407,41.4975,41.5064,285320.0
2022-02-24 10:05:00,46.37,46.41,46.28,46.4,456776.0,41.5064,41.5422,41.4259,41.5333,456776.0
2022-02-24 10:10:00,46.4,46.46,46.37,46.44,544072.0,41.5333,41.587,41.5064,41.5691,544072.0
2022-02-24 10:15:00,46.43,46.53,46.41,46.53,352042.0,41.5601,41.6496,41.5422,41.6496,352042.0
2022-02-24 10:20:00,46.53,46.62,46.46,46.49,309804.0,41.6496,41.7302,41.587,41.6138,309804.0
2022-02-24 10:25:00,46.49,46.51,46.32,46.37,347281.0,41.6138,41.6317,41.4617,41.5064,347281.0
2022-02-24 10:30:00,46.36,46.38,46.29,46.34,492648.0,41.4975,41.5154,41.4348,41.4796,492648.0
2022-02-24 10:35:00,46.34,46.36,46.22,46.28,362939.0,41.4796,41.4975,41.3722,41.4259,362939.0
2022-02-24 10:40:00,46.28,46.29,46.2,46.22,251383.0,41.4259,41.4348,41.3542,41.3722,251383.0
2022-02-24 10:45:00,46.21,46.33,46.19,46.29,326430.0,41.3632,41.4706,41.3453,41.4348,326430.0
2022-02-24 10:50:00,46.3,46.33,46.22,46.3,222528.0,41.4438,41.4706,41.3722,41.4438,222528.0
2022-02-24 10:55:00,46.3,46.35,46.28,46.33,301084.0,41.4438,41.4885,41.4259,41.4706,301084.0
2022-02-24 11:00:00,46.32,46.38,46.27,46.3,405258.0,41.4617,41.5154,41.4169,41.4438,405258.0
2022-02-24 11:05:00,46.29,46.43,46.27,46.43,368191.0,41.4348,41.5601,41.4169,41.5601,368191.0
2022-02-24 11:10:00,46.43,46.49,46.4,46.47,529230.0,41.5601,41.6138,41.5333,41.5959,529230.0
2022-02-24 11:15:00,46.48,46.54,46.44,46.54,334681.0,41.6049,41.6586,41.5691,41.6586,334681.0
2022-02-24 11:20:00,46.54,46.55,46.45,46.47,585123.0,41.6586,41.6675,41.578,41.5959,585123.0
2022-02-24 11:25:00,46.47,46.52,46.42,46.44,330912.0,41.5959,41.6407,41.5512,41.5691,330912.0
2022-02-24 11:30:00,46.45,46.51,46.41,46.5,252503.0,41.578,41.6317,41.5422,41.6228,252503.0
2022-02-24 11:35:00,46.5,46.53,46.45,46.52,418179.0,41.6228,41.6496,41.578,41.6407,418179.0
2022-02-24 11:40:00,46.51,46.51,46.39,46.43,356274.0,41.6317,41.6317,41.5243,41.5601,356274.0
2022-02-24 11:45:00,46.42,46.45,46.37,46.42,402214.0,41.5512,41.578,41.5064,41.5512,402214.0
2022-02-24 11:50:00,46.43,46.48,46.4,46.48,306386.0,41.5601,41.6049,41.5333,41.6049,306386.0
2022-02-24 11:55:00,46.47,46.53,46.45,46.52,280542.0,41.5959,41.6496,41.578,41.6407,280542.0
2022-02-24 12:00:00,46.52,46.54,46.5,46.52,567661.0,41.6407,41.6586,41.6228,41.6407,567661.0
2022-02-24 12:05:00,46.51,46.53,46.46,46.46,183442.0,41.6317,41.6496,41.587,41.587,183442.0
2022-02-24 12:10:00,46.46,46.49,46.37,46.38,517352.0,41.587,41.6138,41.5064,41.5154,517352.0
2022-02-24 12:15:00,46.38,46.4,46.35,46.39,158302.0,41.5154,41.5333,41.4885,41.5243,158302.0
2022-02-24 12:20:00,46.39,46.39,46.28,46.3,264119.0,41.5243,41.5243,41.4259,41.4438,264119.0
2022-02-24 12:25:00,46.3,46.36,46.28,46.35,670937.0,41.4438,41.4975,41.4259,41.4885,670937.0
2022-02-24 12:30:00,46.35,46.4,46.3,46.33,201411.0,41.4885,41.5333,41.4438,41.4706,201411.0
2022-02-24 12:35:00,46.33,46.45,46.33,46.45,482086.0,41.4706,41.578,41.4706,41.578,482086.0
2022-02-24 12:40:00,46.45,46.49,46.43,46.44,278712.0,41.578,41.6138,41.5601,41.5691,278712.0
2022-02-24 12:45:00,46.43,46.48,46.43,46.43,408923.0,41.5601,41.6049,41.5601,41.5601,408923.0
2022-02-24 12:50:00,46.43,46.48,46.42,46.45,827163.0,41.5601,41.6049,41.5512,41.578,827163.0
2022-02-24 12:55:00,46.45,46.48,46.42,46.42,156204.0,41.578,41.6049,41.5512,41.5512,156204.0
2022-02-24 13:00:00,46.43,46.45,46.36,46.39,446378.0,41.5601,41.578,41.4975,41.5243,446378.0
2022-02-24 13:05:00,46.39,46.52,46.39,46.5,266053.0,41.5243,41.6407,41.5243,41.6228,266053.0
2022-02-24 13:10:00,46.5,46.57,46.47,46.53,552769.0,41.6228,41.6854,41.5959,41.6496,552769.0
2022-02-24 13:15:00,46.53,46.57,46.51,46.54,282630.0,41.6496,41.6854,41.6317,41.6586,282630.0
2022-02-24 13:20:00,46.53,46.55,46.46,46.48,209607.0,41.6496,41.6675,41.587,41.6049,209607.0
2022-02-24 13:25:00,46.48,46.51,46.44,46.47,401379.0,41.6049,41.6317,41.5691,41.5959,401379.0
2022-02-24 13:30:00,46.47,46.54,46.46,46.53,157528.0,41.5959,41.6586,41.587,41.6496,157528.0
2022-02-24 13:35:00,46.53,46.66,46.51,46.65,369666.0,41.6496,41.766,41.6317,41.7571,369666.0
2022-02-24 13:40:00,46.66,46.68,46.6,46.6,191633.0,41.766,41.7839,41.7123,41.7123,191633.0
2022-02-24 13:45:00,46.6,46.8,46.56,46.8,294820.0,41.7123,41.8913,41.6765,41.8913,294820.0
2022-02-24 13:50:00,46.8,46.86,46.76,46.81,398733.0,41.8913,41.945,41.8555,41.9003,398733.0
2022-02-24 13:55:00,46.8,46.82,46.72,46.75,302697.0,41.8913,41.9092,41.8197,41.8466,302697.0
2022-02-24 14:00:00,46.75,46.79,46.7,46.79,540936.0,41.8466,41.8824,41.8018,41.8824,540936.0
2022-02-24 14:05:00,46.79,46.85,46.75,46.77,320148.0,41.8824,41.9361,41.8466,41.8645,320148.0
2022-02-24 14:10:00,46.77,46.94,46.77,46.91,264952.0,41.8645,42.0166,41.8645,41.9898,264952.0
2022-02-24 14:15:00,46.92,46.96,46.84,46.89,540304.0,41.9987,42.0345,41.9271,41.9719,540304.0
2022-02-24 14:20:00,46.89,46.9,46.86,46.88,303472.0,41.9719,41.9808,41.945,41.9629,303472.0
2022-02-24 14:25:00,46.89,46.93,46.86,46.93,296085.0,41.9719,42.0077,41.945,42.0077,296085.0
2022-02-24 14:30:00,46.93,47.06,46.9,47.05,403939.0,42.0077,42.124,41.9808,42.1151,403939.0
2022-02-24 14:35:00,47.05,47.22,47.05,47.22,374836.0,42.1151,42.2673,42.1151,42.2673,374836.0
2022-02-24 14:40:00,47.22,47.23,47.16,47.16,345683.0,42.2673,42.2762,42.2136,42.2136,345683.0
2022-02-24 14:45:00,47.16,47.26,47.15,47.24,302666.0,42.2136,42.3031,42.2046,42.2852,302666.0
2022-02-24 14:50:00,47.24,47.29,47.2,47.28,269838.0,42.2852,42.3299,42.2494,42.321,269838.0
2022-02-24 14:55:00,47.28,47.28,47.19,47.21,284118.0,42.321,42.321,42.2404,42.2583,284118.0
2022-02-24 15:00:00,47.22,47.31,47.18,47.3,255718.0,42.2673,42.3478,42.2315,42.3389,255718.0
2022-02-24 15:05:00,47.29,47.35,47.28,47.3,332709.0,42.3299,42.3836,42.321,42.3389,332709.0
2022-02-24 15:10:00,47.29,47.33,47.28,47.33,191445.0,42.3299,42.3657,42.321,42.3657,191445.0
2022-02-24 15:15:00,47.32,47.34,47.27,47.32,191819.0,42.3568,42.3747,42.312,42.3568,191819.0
2022-02-24 15:20:00,47.32,47.32,47.27,47.29,374133.0,42.3568,42.3568,42.312,42.3299,374133.0
2022-02-24 15:25:00,47.29,47.35,47.25,47.27,260437.0,42.3299,42.3836,42.2941,42.312,260437.0
2022-02-24 15:30:00,47.27,47.45,47.27,47.44,339385.0,42.312,42.4731,42.312,42.4642,339385.0
2022-02-24 15:35:00,47.44,47.47,47.41,47.47,429939.0,42.4642,42.491,42.4373,42.491,429939.0
2022-02-24 15:40:00,47.47,47.49,47.36,47.36,287871.0,42.491,42.5089,42.3926,42.3926,287871.0
2022-02-24 15:45:00,47.36,47.4,47.34,47.36,875396.0,42.3926,42.4284,42.3747,42.3926,875396.0
2022-02-24 15:50:00,47.36,47.51,47.36,47.48,643594.0,42.3926,42.5268,42.3926,42.5,643594.0
2022-02-24 15:55:00,47.49,47.51,47.43,47.51,681536.0,42.5089,42.5268,42.4552,42.5268,681536.0
2022-02-25 09:30:00,47.78,47.93,47.76,47.87,719474.0,42.7685,42.9028,42.7506,42.8491,719474.0
2022-02-25 09:35:00,47.86,47.87,47.75,47.76,308561.0,42.8401,42.8491,42.7417,42.7506,308561.0
2022-02-25 09:40:00,47.76,47.8,47.66,47.67,301283.0,42.7506,42.7864,42.6611,42.6701,301283.0
2022-02-25 09:45:00,47.67,47.83,47.67,47.82,283394.0,42.6701,42.8133,42.6701,42.8043,283394.0
2022-02-25 09:50:00,47.82,47.85,47.73,47.73,266362.0,42.8043,42.8312,42.7238,42.7238,266362.0
2022-02-25 09:55:00,47.74,47.75,47.61,47.61,231411.0,42.7327,42.7417,42.6164,42.6164,231411.0
2022-02-25 10:00:00,47.61,47.63,47.5,47.51,600158.0,42.6164,42.6343,42.5179,42.5268,600158.0
2022-02-25 10:05:00,47.51,47.64,47.5,47.64,286532.0,42.5268,42.6432,42.5179,42.6432,286532.0
2022-02-25 10:10:00,47.63,47.69,47.58,47.62,203542.0,42.6343,42.688,42.5895,42.6253,203542.0
2022-02-25 10:15:00,47.62,47.68,47.56,47.68,460938.0,42.6253,42.679,42.5716,42.679,460938.0
2022-02-25 10:20:00,47.67,47.76,47.65,47.75,384644.0,42.6701,42.7506,42.6522,42.7417,384644.0
2022-02-25 10:25:00,47.75,47.79,47.7,47.77,328565.0,42.7417,42.7775,42.6969,42.7596,328565.0
2022-02-25 10:30:00,47.77,47.8,47.73,47.78,280729.0,42.7596,42.7864,42.7238,42.7685,280729.0
2022-02-25 10:35:00,47.77,47.78,47.72,47.76,185007.0,42.7596,42.7685,42.7148,42.7506,185007.0
2022-02-25 10:40:00,47.76,47.87,47.76,47.86,217673.0,42.7506,42.8491,42.7506,42.8401,217673.0
2022-02-25 10:45:00,47.87,47.93,47.86,47.91,119505.0,42.8491,42.9028,42.8401,42.8849,119505.0
2022-02-25 10:50:00,47.9,47.91,47.85,47.88,180188.0,42.8759,42.8849,42.8312,42.858,180188.0
2022-02-25 10:55:00,47.89,47.94,47.85,47.88,323223.0,42.867,42.9117,42.8312,42.858,323223.0
2022-02-25 11:00:00,47.88,47.9,47.8,47.89,530628.0,42.858,42.8759,42.7864,42.867,530628.0
2022-02-25 11:05:00,47.89,47.89,47.82,47.88,112720.0,42.867,42.867,42.8043,42.858,112720.0
2022-02-25 11:10:00,47.88,47.96,47.86,47.93,352329.0,42.858,42.9296,42.8401,42.9028,352329.0
2022-02-25 11:15:00,47.93,47.96,47.91,47.96,155788.0,42.9028,42.9296,42.8849,42.9296,155788.0
2022-02-25 11:20:00,47.96,47.98,47.94,47.96,101447.0,42.9296,42.9476,42.9117,42.9296,101447.0
2022-02-25 11:25:00,47.96,47.97,47.9,47.91,119670.0,42.9296,42.9386,42.8759,42.8849,119670.0
2022-02-25 11:30:00,47.91,47.93,47.87,47.91,172491.0,42.8849,42.9028,42.8491,42.8849,172491.0
2022-02-25 11:35:00,47.92,47.93,47.88,47.91,287935.0,42.8938,42.9028,42.858,42.8849,287935.0
2022-02-25 11:40:00,47.91,47.92,47.86,47.88,1204645.0,42.8849,42.8938,42.8401,42.858,1204645.0
2022-02-25 11:45:00,47.89,47.96,47.89,47.95,235356.0,42.867,42.9296,42.867,42.9207,235356.0
2022-02-25 11:50:00,47.95,47.98,47.93,47.98,124275.0,42.9207,42.9476,42.9028,42.9476,124275.0
2022-02-25 11:55:00,47.98,48.01,47.98,48.0,117821.0,42.9476,42.9744,42.9476,42.9655,117821.0
2022-02-25 12:00:00,48.01,48.04,47.99,47.99,65509.0,42.9744,43.0013,42.9565,42.9565,65509.0
2022-02-25 12:05:00,48.0,48.01,47.97,47.98,56153.0,42.9655,42.9744,42.9386,42.9476,56153.0
2022-02-25 12:10:00,47.98,48.01,47.96,47.96,42979.0,42.9476,42.9744,42.9296,42.9296,42979.0
2022-02-25 12:15:00,47.96,48.02,47.95,48.01,68988.0,42.9296,42.9834,42.9207,42.9744,68988.0
2022-02-25 12:20:00,48.01,48.01,47.97,47.99,48849.0,42.9744,42.9744,42.9386,42.9565,48849.0
2022-02-25 12:25:00,47.99,48.01,47.98,48.0,45649.0,42.9565,42.9744,42.9476,42.9655,45649.0
2022-02-25 12:30:00,48.0,48.03,48.0,48.01,59710.0,42.9655,42.9923,42.9655,42.9744,59710.0
2022-02-25 12:35:00,48.02,48.03,48.0,48.02,70523.0,42.9834,42.9923,42.9655,42.9834,70523.0
2022-02-25 12:40:00,48.02,48.05,48.01,48.04,34271.0,42.9834,43.0102,42.9744,43.0013,34271.0
2022-02-25 12:45:00,48.04,48.04,47.99,48.0,44557.0,43.0013,43.0013,42.9565,42.9655,44557.0
2022-02-25 12:50:00,47.99,47.99,47.92,47.93,129125.0,42.9565,42.9565,42.8938,42.9028,129125.0
2022-02-25 12:55:00,47.93,47.95,47.9,47.93,133284.0,42.9028,42.9207,42.8759,42.9028,133284.0
2022-02-25 13:00:00,47.94,47.98,47.93,47.95,122339.0,42.9117,42.9476,42.9028,42.9207,122339.0
2022-02-25 13:05:00,47.94,47.95,47.92,47.94,86563.0,42.9117,42.9207,42.8938,42.9117,86563.0
2022-02-25 13:10:00,47.94,47.94,47.88,47.91,67939.0,42.9117,42.9117,42.858,42.8849,67939.0
2022-02-25 13:15:00,47.91,47.96,47.87,47.96,100535.0,42.8849,42.9296,42.8491,42.9296,100535.0
2022-02-25 13:20:00,47.96,47.96,47.92,47.95,104200.0,42.9296,42.9296,42.8938,42.9207,104200.0
2022-02-25 13:25:00,47.95,48.0,47.94,48.0,74218.0,42.9207,42.9655,42.9117,42.9655,74218.0
2022-02-25 13:30:00,48.0,48.05,47.99,48.02,92701.0,42.9655,43.0102,42.9565,42.9834,92701.0
2022-02-25 13:35:00,48.02,48.03,47.98,48.01,77807.0,42.9834,42.9923,42.9476,42.9744,77807.0
2022-02-25 13:40:00,48.02,48.05,48.01,48.04,203228.0,42.9834,43.0102,42.9744,43.0013,203228.0
2022-02-25 13:45:00,48.04,48.05,48.03,48.05,56351.0,43.0013,43.0102,42.9923,43.0102,56351.0
2022-02-25 13:50:00,48.04,48.05,48.01,48.02,162774.0,43.0013,43.0102,42.9744,42.9834,162774.0
2022-02-25 13:55:00,48.01,48.03,47.96,48.01,146888.0,42.9744,42.9923,42.9296,42.9744,146888.0
2022-02-25 14:00:00,48.02,48.05,47.97,48.05,145067.0,42.9834,43.0102,42.9386,43.0102,145067.0
2022-02-25 14:05:00,48.04,48.05,48.0,48.01,70456.0,43.0013,43.0102,42.9655,42.9744,70456.0
2022-02-25 14:10:00,48.02,48.03,47.98,48.0,183963.0,42.9834,42.9923,42.9476,42.9655,183963.0
2022-02-25 14:15:00,48.0,48.03,48.0,48.02,114674.0,42.9655,42.9923,42.9655,42.9834,114674.0
2022-02-25 14:20:00,48.02,48.1,48.01,48.1,113615.0,42.9834,43.055,42.9744,43.055,113615.0
2022-02-25 14:25:00,48.09,48.11,48.08,48.09,110812.0,43.046,43.0639,43.0371,43.046,110812.0
2022-02-25 14:30:00,48.09,48.11,48.04,48.05,250319.0,43.046,43.0639,43.0013,43.0102,250319.0
2022-02-25 14:35:00,48.05,48.1,48.04,48.09,142703.0,43.0102,43.055,43.0013,43.046,142703.0
2022-02-25 14:40:00,48.08,48.11,48.05,48.08,103546.0,43.0371,43.0639,43.0102,43.0371,103546.0
2022-02-25 14:45:00,48.07,48.11,48.07,48.07,120650.0,43.0281,43.0639,43.0281,43.0281,120650.0
2022-02-25 14:50:00,48.08,48.08,48.03,48.06,79081.0,43.0371,43.0371,42.9923,43.0192,79081.0
2022-02-25 14:55:00,48.06,48.12,48.05,48.1,83850.0,43.0192,43.0729,43.0102,43.055,83850.0
2022-02-25 15:00:00,48.09,48.1,48.05,48.09,100946.0,43.046,43.055,43.0102,43.046,100946.0
2022-02-25 15:05:00,48.09,48.12,48.08,48.12,122189.0,43.046,43.0729,43.0371,43.0729,122189.0
2022-02-25 15:10:00,48.11,48.12,48.08,48.11,256598.0,43.0639,43.0729,43.0371,43.0639,256598.0
2022-02-25 15:15:00,48.11,48.17,48.1,48.16,164239.0,43.0639,43.1176,43.055,43.1087,164239.0
2022-02-25 15:20:00,48.16,48.2,48.15,48.18,307885.0,43.1087,43.1445,43.0997,43.1266,307885.0
2022-02-25 15:25:00,48.18,48.18,48.12,48.12,426228.0,43.1266,43.1266,43.0729,43.0729,426228.0
2022-02-25 15:30:00,48.13,48.17,48.13,48.14,707584.0,43.0818,43.1176,43.0818,43.0908,707584.0
2022-02-25 15:35:00,48.14,48.17,48.13,48.16,488455.0,43.0908,43.1176,43.0818,43.1087,488455.0
2022-02-25 15:40:00,48.16,48.21,48.16,48.19,926168.0,43.1087,43.1534,43.1087,43.1355,926168.0
2022-02-25 15:45:00,48.19,48.23,48.19,48.22,682411.0,43.1355,43.1713,43.1355,43.1624,682411.0
2022-02-25 15:50:00,48.22,48.29,48.22,48.26,571375.0,43.1624,43.225,43.1624,43.1982,571375.0
2022-02-25 15:55:00,48.26,48.39,48.25,48.39,701152.0,43.1982,43.3145,43.1892,43.3145,701152.0
2022-02-28 09:30:00,47.42,47.45,47.34,47.39,629846.0,42.4463,42.4731,42.3747,42.4194,629846.0
2022-02-28 09:35:00,47.39,47.46,47.33,47.42,395842.0,42.4194,42.4821,42.3657,42.4463,395842.0
2022-02-28 09:40:00,47.41,47.45,47.35,47.39,206003.0,42.4373,42.4731,42.3836,42.4194,206003.0
2022-02-28 09:45:00,47.39,47.46,47.36,47.39,284015.0,42.4194,42.4821,42.3926,42.4194,284015.0
2022-02-28 09:50:00,47.39,47.44,47.32,47.42,172377.0,42.4194,42.4642,42.3568,42.4463,172377.0
2022-02-28 09:55:00,47.41,47.48,47.4,47.48,288134.0,42.4373,42.5,42.4284,42.5,288134.0
2022-02-28 10:00:00,47.47,47.5,47.38,47.39,399161.0,42.491,42.5179,42.4105,42.4194,399161.0
2022-02-28 10:05:00,47.39,47.43,47.34,47.38,272232.0,42.4194,42.4552,42.3747,42.4105,272232.0
2022-02-28 10:10:00,47.37,47.4,47.32,47.35,195083.0,42.4015,42.4284,42.3568,42.3836,195083.0
2022-02-28 10:15:00,47.34,47.39,47.33,47.37,402601.0,42.3747,42.4194,42.3657,42.4015,402601.0
2022-02-28 10:20:00,47.38,47.49,47.38,47.46,395621.0,42.4105,42.5089,42.4105,42.4821,395621.0
2022-02-28 10:25:00,47.46,47.5,47.42,47.47,293930.0,42.4821,42.5179,42.4463,42.491,293930.0
2022-02-28 10:30:00,47.47,47.54,47.46,47.5,193258.0,42.491,42.5537,42.4821,42.5179,193258.0
2022-02-28 10:35:00,47.5,47.64,47.5,47.63,316267.0,42.5179,42.6432,42.5179,42.6343,316267.0
2022-02-28 10:40:00,47.64,47.72,47.63,47.68,237046.0,42.6432,42.7148,42.6343,42.679,237046.0
2022-02-28 10:45:00,47.68,47.7,47.62,47.63,334895.0,42.679,42.6969,42.6253,42.6343,334895.0
2022-02-28 10:50:00,47.63,47.68,47.6,47.66,325215.0,42.6343,42.679,42.6074,42.6611,325215.0
2022-02-28 10:55:00,47.67,47.75,47.67,47.75,283879.0,42.6701,42.7417,42.6701,42.7417,283879.0
2022-02-28 11:00:00,47.75,47.76,47.71,47.74,269322.0,42.7417,42.7506,42.7059,42.7327,269322.0
2022-02-28 11:05:00,47.75,47.75,47.68,47.69,266272.0,42.7417,42.7417,42.679,42.688,266272.0
2022-02-28 11:10:00,47.7,47.7,47.64,47.65,321587.0,42.6969,42.6969,42.6432,42.6522,321587.0
2022-02-28 11:15:00,47.65,47.74,47.64,47.72,352738.0,42.6522,42.7327,42.6432,42.7148,352738.0
2022-02-28 11:20:00,47.72,47.75,47.71,47.74,169620.0,42.7148,42.7417,42.7059,42.7327,169620.0
2022-02-28 11:25:00,47.74,47.8,47.69,47.74,334652.0,42.7327,42.7864,42.688,42.7327,334652.0
2022-02-28 11:30:00,47.73,47.8,47.73,47.75,210383.0,42.7238,42.7864,42.7238,42.7417,210383.0
2022-02-28 11:35:00,47.74,47.76,47.69,47.71,354632.0,42.7327,42.7506,42.688,42.7059,354632.0
2022-02-28 11:40:00,47.72,47.72,47.68,47.7,120951.0,42.7148,42.7148,42.679,42.6969,120951.0
2022-02-28 11:45:00,47.7,47.72,47.65,47.66,260749.0,42.6969,42.7148,42.6522,42.6611,260749.0
2022-02-28 11:50:00,47.67,47.72,47.64,47.71,214818.0,42.6701,42.7148,42.6432,42.7059,214818.0
2022-02-28 11:55:00,47.71,47.77,47.7,47.75,229137.0,42.7059,42.7596,42.6969,42.7417,229137.0
2022-02-28 12:00:00,47.75,47.78,47.72,47.73,165939.0,42.7417,42.7685,42.7148,42.7238,165939.0
2022-02-28 12:05:00,47.74,47.75,47.61,47.64,251640.0,42.7327,42.7417,42.6164,42.6432,251640.0
2022-02-28 12:10:00,47.63,47.64,47.56,47.57,275325.0,42.6343,42.6432,42.5716,42.5806,275325.0
2022-02-28 12:15:00,47.58,47.59,47.54,47.58,136477.0,42.5895,42.5985,42.5537,42.5895,136477.0
2022-02-28 12:20:00,47.57,47.59,47.51,47.52,157636.0,42.5806,42.5985,42.5268,42.5358,157636.0
2022-02-28 12:25:00,47.52,47.55,47.51,47.54,199876.0,42.5358,42.5627,42.5268,42.5537,199876.0
2022-02-28 12:30:00,47.54,47.56,47.47,47.48,268172.0,42.5537,42.5716,42.491,42.5,268172.0
2022-02-28 12:35:00,47.48,47.49,47.39,47.4,269439.0,42.5,42.5089,42.4194,42.4284,269439.0
2022-02-28 12:40:00,47.39,47.43,47.36,47.36,253950.0,42.4194,42.4552,42.3926,42.3926,253950.0
2022-02-28 12:45:00,47.36,47.39,47.34,47.39,83225.0,42.3926,42.4194,42.3747,42.4194,83225.0
2022-02-28 12:50:00,47.38,47.39,47.33,47.35,162102.0,42.4105,42.4194,42.3657,42.3836,162102.0
2022-02-28 12:55:00,47.34,47.39,47.33,47.39,74847.0,42.3747,42.4194,42.3657,42.4194,74847.0
2022-02-28 13:00:00,47.39,47.45,47.39,47.43,89343.0,42.4194,42.4731,42.4194,42.4552,89343.0
2022-02-28 13:05:00,47.43,47.46,47.41,47.45,205612.0,42.4552,42.4821,42.4373,42.4731,205612.0
2022-02-28 13:10:00,47.45,47.46,47.42,47.43,80372.0,42.4731,42.4821,42.4463,42.4552,80372.0
2022-02-28 13:15:00,47.44,47.44,47.34,47.35,267137.0,42.4642,42.4642,42.3747,42.3836,267137.0
2022-02-28 13:20:00,47.34,47.35,47.31,47.35,135825.0,42.3747,42.3836,42.3478,42.3836,135825.0
2022-02-28 13:25:00,47.35,47.44,47.35,47.42,168417.0,42.3836,42.4642,42.3836,42.4463,168417.0
2022-02-28 13:30:00,47.41,47.46,47.39,47.46,251044.0,42.4373,42.4821,42.4194,42.4821,251044.0
2022-02-28 13:35:00,47.45,47.5,47.42,47.49,306021.0,42.4731,42.5179,42.4463,42.5089,306021.0
2022-02-28 13:40:00,47.48,47.51,47.46,47.48,137834.0,42.5,42.5268,42.4821,42.5,137834.0
2022-02-28 13:45:00,47.47,47.51,47.45,47.5,103344.0,42.491,42.5268,42.4731,42.5179,103344.0
2022-02-28 13:50:00,47.51,47.55,47.51,47.54,219072.0,42.5268,42.5627,42.5268,42.5537,219072.0
2022-02-28 13:55:00,47.53,47.59,47.52,47.59,307810.0,42.5448,42.5985,42.5358,42.5985,307810.0
2022-02-28 14:00:00,47.58,47.58,47.42,47.43,401482.0,42.5895,42.5895,42.4463,42.4552,401482.0
2022-02-28 14:05:00,47.43,47.43,47.32,47.33,255535.0,42.4552,42.4552,42.3568,42.3657,255535.0
2022-02-28 14:10:00,47.33,47.39,47.32,47.39,233300.0,42.3657,42.4194,42.3568,42.4194,233300.0
2022-02-28 14:15:00,47.39,47.42,47.34,47.41,250939.0,42.4194,42.4463,42.3747,42.4373,250939.0
2022-02-28 14:20:00,47.41,47.42,47.34,47.35,183967.0,42.4373,42.4463,42.3747,42.3836,183967.0
2022-02-28 14:25:00,47.35,47.39,47.34,47.37,107676.0,42.3836,42.4194,42.3747,42.4015,107676.0
2022-02-28 14:30:00,47.38,47.4,47.34,47.36,105780.0,42.4105,42.4284,42.3747,42.3926,105780.0
2022-02-28 14:35:00,47.37,47.42,47.36,47.41,227696.0,42.4015,42.4463,42.3926,42.4373,227696.0
2022-02-28 14:40:00,47.41,47.53,47.4,47.52,158000.0,42.4373,42.5448,42.4284,42.5358,158000.0
2022-02-28 14:45:00,47.52,47.53,47.49,47.52,144778.0,42.5358,42.5448,42.5089,42.5358,144778.0
2022-02-28 14:50:00,47.51,47.55,47.51,47.54,168745.0,42.5268,42.5627,42.5268,42.5537,168745.0
2022-02-28 14:55:00,47.53,47.61,47.53,47.6,271001.0,42.5448,42.6164,42.5448,42.6074,271001.0
2022-02-28 15:00:00,47.6,47.62,47.56,47.59,228448.0,42.6074,42.6253,42.5716,42.5985,228448.0
2022-02-28 15:05:00,47.6,47.65,47.55,47.64,261945.0,42.6074,42.6522,42.5627,42.6432,261945.0
2022-02-28 15:10:00,47.63,47.68,47.61,47.64,386350.0,42.6343,42.679,42.6164,42.6432,386350.0
2022-02-28 15:15:00,47.65,47.73,47.65,47.72,378600.0,42.6522,42.7238,42.6522,42.7148,378600.0
2022-02-28 15:20:00,47.72,47.8,47.72,47.79,280006.0,42.7148,42.7864,42.7148,42.7775,280006.0
2022-02-28 15:25:00,47.8,47.9,47.76,47.77,521456.0,42.7864,42.8759,42.7506,42.7596,521456.0
2022-02-28 15:30:00,47.77,47.84,47.77,47.8,403892.0,42.7596,42.8222,42.7596,42.7864,403892.0
2022-02-28 15:35:00,47.8,47.81,47.68,47.69,392715.0,42.7864,42.7954,42.679,42.688,392715.0
2022-02-28 15:40:00,47.7,47.82,47.69,47.8,405953.0,42.6969,42.8043,42.688,42.7864,405953.0
2022-02-28 15:45:00,47.8,47.87,47.79,47.8,566700.0,42.7864,42.8491,42.7775,42.7864,566700.0
2022-02-28 15:50:00,47.82,47.88,47.81,47.85,617670.0,42.8043,42.858,42.7954,42.8312,617670.0
2022-02-28 15:55:00,47.85,47.88,47.79,47.83,828955.0,42.8312,42.858,42.7775,42.8133,828955.0
2022-03-01 09:30:00,47.51,47.82,47.47,47.78,693184.0,42.5268,42.8043,42.491,42.7685,693184.0
2022-03-01 09:35:00,47.78,47.83,47.74,47.77,439646.0,42.7685,42.8133,42.7327,42.7596,439646.0
2022-03-01 09:40:00,47.77,47.84,47.72,47.82,234697.0,42.7596,42.8222,42.7148,42.8043,234697.0
2022-03-01 09:45:00,47.82,47.86,47.72,47.78,265800.0,42.8043,42.8401,42.7148,42.7685,265800.0
2022-03-01 09:50:00,47.79,47.79,47.72,47.77,424507.0,42.7775,42.7775,42.7148,42.7596,424507.0
2022-03-01 09:55:00,47.78,47.84,47.74,47.82,178614.0,42.7685,42.8222,42.7327,42.8043,178614.0
2022-03-01 10:00:00,47.83,47.91,47.66,47.67,285931.0,42.8133,42.8849,42.6611,42.6701,285931.0
2022-03-01 10:05:00,47.67,47.79,47.65,47.67,179603.0,42.6701,42.7775,42.6522,42.6701,179603.0
2022-03-01 10:10:00,47.67,47.67,47.57,47.6,240023.0,42.6701,42.6701,42.5806,42.6074,240023.0
2022-03-01 10:15:00,47.6,47.75,47.59,47.67,164961.0,42.6074,42.7417,42.5985,42.6701,164961.0
2022-03-01 10:20:00,47.67,47.75,47.67,47.7,205521.0,42.6701,42.7417,42.6701,42.6969,205521.0
2022-03-01 10:25:00,47.7,47.73,47.63,47.67,142910.0,42.6969,42.7238,42.6343,42.6701,142910.0
2022-03-01 10:30:00,47.68,47.8,47.67,47.7,204784.0,42.679,42.7864,42.6701,42.6969,204784.0
2022-03-01 10:35:00,47.71,47.76,47.67,47.69,231899.0,42.7059,42.7506,42.6701,42.688,231899.0
2022-03-01 10:40:00,47.69,47.69,47.56,47.57,1998822.0,42.688,42.688,42.5716,42.5806,1998822.0
2022-03-01 10:45:00,47.56,47.63,47.53,47.59,217326.0,42.5716,42.6343,42.5448,42.5985,217326.0
2022-03-01 10:50:00,47.59,47.63,47.56,47.6,150561.0,42.5985,42.6343,42.5716,42.6074,150561.0
2022-03-01 10:55:00,47.59,47.63,47.55,47.62,458233.0,42.5985,42.6343,42.5627,42.6253,458233.0
2022-03-01 11:00:00,47.62,47.65,47.57,47.63,1237471.0,42.6253,42.6522,42.5806,42.6343,1237471.0
2022-03-01 11:05:00,47.64,47.65,47.54,47.54,420427.0,42.6432,42.6522,42.5537,42.5537,420427.0
2022-03-01 11:10:00,47.55,47.59,47.53,47.57,196872.0,42.5627,42.5985,42.5448,42.5806,196872.0
2022-03-01 11:15:00,47.58,47.58,47.5,47.5,183631.0,42.5895,42.5895,42.5179,42.5179,183631.0
2022-03-01 11:20:00,47.51,47.58,47.5,47.56,85839.0,42.5268,42.5895,42.5179,42.5716,85839.0
2022-03-01 11:25:00,47.55,47.56,47.47,47.5,263406.0,42.5627,42.5716,42.491,42.5179,263406.0
2022-03-01 11:30:00,47.5,47.51,47.35,47.37,303368.0,42.5179,42.5268,42.3836,42.4015,303368.0
2022-03-01 11:35:00,47.37,47.39,47.33,47.37,234103.0,42.4015,42.4194,42.3657,42.4015,234103.0
2022-03-01 11:40:00,47.36,47.43,47.35,47.43,212882.0,42.3926,42.4552,42.3836,42.4552,212882.0
2022-03-01 11:45:00,47.43,47.43,47.21,47.26,504642.0,42.4552,42.4552,42.2583,42.3031,504642.0
2022-03-01 11:50:00,47.26,47.27,47.22,47.23,195703.0,42.3031,42.312,42.2673,42.2762,195703.0
2022-03-01 11:55:00,47.23,47.23,47.13,47.18,281568.0,42.2762,42.2762,42.1867,42.2315,281568.0
2022-03-01 12:00:00,47.17,47.19,47.11,47.14,188258.0,42.2225,42.2404,42.1688,42.1957,188258.0
2022-03-01 12:05:00,47.14,47.17,47.06,47.06,132547.0,42.1957,42.2225,42.124,42.124,132547.0
2022-03-01 12:10:00,47.07,47.13,47.04,47.12,382168.0,42.133,42.1867,42.1061,42.1778,382168.0
2022-03-01 12:15:00,47.11,47.18,47.07,47.17,166016.0,42.1688,42.2315,42.133,42.2225,166016.0
2022-03-01 12:20:00,47.17,47.18,47.1,47.11,109800.0,42.2225,42.2315,42.1599,42.1688,109800.0
2022-03-01 12:25:00,47.11,47.15,47.08,47.12,149901.0,42.1688,42.2046,42.1419,42.1778,149901.0
2022-03-01 12:30:00,47.11,47.13,47.07,47.11,115914.0,42.1688,42.1867,42.133,42.1688,115914.0
2022-03-01 12:35:00,47.11,47.13,47.08,47.09,149266.0,42.1688,42.1867,42.1419,42.1509,149266.0
2022-03-01 12:40:00,47.1,47.15,47.08,47.14,278441.0,42.1599,42.2046,42.1419,42.1957,278441.0
2022-03-01 12:45:00,47.14,47.18,47.11,47.17,99768.0,42.1957,42.2315,42.1688,42.2225,99768.0
2022-03-01 12:50:00,47.18,47.21,47.13,47.15,165589.0,42.2315,42.2583,42.1867,42.2046,165589.0
2022-03-01 12:55:00,47.15,47.17,47.08,47.14,216938.0,42.2046,42.2225,42.1419,42.1957,216938.0
2022-03-01 13:00:00,47.13,47.16,47.1,47.14,136465.0,42.1867,42.2136,42.1599,42.1957,136465.0
2022-03-01 13:05:00,47.13,47.15,47.04,47.07,336519.0,42.1867,42.2046,42.1061,42.133,336519.0
2022-03-01 13:10:00,47.06,47.1,47.03,47.06,346298.0,42.124,42.1599,42.0972,42.124,346298.0
2022-03-01 13:15:00,47.06,47.08,47.02,47.06,180468.0,42.124,42.1419,42.0882,42.124,180468.0
2022-03-01 13:20:00,47.07,47.12,47.05,47.05,90281.0,42.133,42.1778,42.1151,42.1151,90281.0
2022-03-01 13:25:00,47.06,47.06,46.97,46.98,138380.0,42.124,42.124,42.0435,42.0524,138380.0
2022-03-01 13:30:00,46.97,47.03,46.97,47.0,121525.0,42.0435,42.0972,42.0435,42.0703,121525.0
2022-03-01 13:35:00,47.0,47.09,46.98,47.07,232588.0,42.0703,42.1509,42.0524,42.133,232588.0
2022-03-01 13:40:00,47.07,47.08,46.99,46.99,115895.0,42.133,42.1419,42.0614,42.0614,115895.0
2022-03-01 13:45:00,46.99,47.03,46.98,46.99,187800.0,42.0614,42.0972,42.0524,42.0614,187800.0
2022-03-01 13:50:00,47.0,47.04,46.98,47.03,253256.0,42.0703,42.1061,42.0524,42.0972,253256.0
2022-03-01 13:55:00,47.02,47.07,47.0,47.05,262137.0,42.0882,42.133,42.0703,42.1151,262137.0
2022-03-01 14:00:00,47.05,47.06,47.0,47.04,250318.0,42.1151,42.124,42.0703,42.1061,250318.0
2022-03-01 14:05:00,47.04,47.05,47.01,47.02,104889.0,42.1061,42.1151,42.0793,42.0882,104889.0
2022-03-01 14:10:00,47.02,47.03,46.98,47.0,117273.0,42.0882,42.0972,42.0524,42.0703,117273.0
2022-03-01 14:15:00,47.0,47.08,46.97,47.07,308742.0,42.0703,42.1419,42.0435,42.133,308742.0
2022-03-01 14:20:00,47.07,47.1,47.03,47.08,152262.0,42.133,42.1599,42.0972,42.1419,152262.0
2022-03-01 14:25:00,47.08,47.09,47.06,47.07,250981.0,42.1419,42.1509,42.124,42.133,250981.0
2022-03-01 14:30:00,47.07,47.09,47.05,47.06,165373.0,42.133,42.1509,42.1151,42.124,165373.0
2022-03-01 14:35:00,47.07,47.16,47.06,47.14,206458.0,42.133,42.2136,42.124,42.1957,206458.0
2022-03-01 14:40:00,47.14,47.18,47.13,47.18,292605.0,42.1957,42.2315,42.1867,42.2315,292605.0
2022-03-01 14:45:00,47.17,47.18,47.11,47.12,211802.0,42.2225,42.2315,42.1688,42.1778,211802.0
2022-03-01 14:50:00,47.12,47.12,47.06,47.08,212174.0,42.1778,42.1778,42.124,42.1419,212174.0
2022-03-01 14:55:00,47.08,47.11,47.06,47.1,213666.0,42.1419,42.1688,42.124,42.1599,213666.0
2022-03-01 15:00:00,47.1,47.22,47.09,47.22,161849.0,42.1599,42.2673,42.1509,42.2673,161849.0
2022-03-01 15:05:00,47.22,47.29,47.22,47.27,457226.0,42.2673,42.3299,42.2673,42.312,457226.0
2022-03-01 15:10:00,47.27,47.28,47.2,47.22,150914.0,42.312,42.321,42.2494,42.2673,150914.0
2022-03-01 15:15:00,47.22,47.23,47.16,47.17,343785.0,42.2673,42.2762,42.2136,42.2225,343785.0
2022-03-01 15:20:00,47.16,47.18,47.13,47.15,228229.0,42.2136,42.2315,42.1867,42.2046,228229.0
2022-03-01 15:25:00,47.16,47.16,47.11,47.12,136100.0,42.2136,42.2136,42.1688,42.1778,136100.0
2022-03-01 15:30:00,47.12,47.17,47.06,47.17,198694.0,42.1778,42.2225,42.124,42.2225,198694.0
2022-03-01 15:35:00,47.16,47.19,47.14,47.18,301222.0,42.2136,42.2404,42.1957,42.2315,301222.0
2022-03-01 15:40:00,47.17,47.21,47.13,47.14,232185.0,42.2225,42.2583,42.1867,42.1957,232185.0
2022-03-01 15:45:00,47.14,47.15,47.1,47.12,522647.0,42.1957,42.2046,42.1599,42.1778,522647.0
2022-03-01 15:50:00,47.11,47.18,47.08,47.17,970685.0,42.1688,42.2315,42.1419,42.2225,970685.0
2022-03-01 15:55:00,47.16,47.23,47.14,47.19,575710.0,42.2136,42.2762,42.1957,42.2404,575710.0
2022-03-02 09:30:00,47.22,47.34,47.08,47.1,573631.0,42.2673,42.3747,42.1419,42.1599,573631.0
2022-03-02 09:35:00,47.11,47.12,47.0,47.03,200503.0,42.1688,42.1778,42.0703,42.0972,200503.0
2022-03-02 09:40:00,47.03,47.1,47.03,47.07,519539.0,42.0972,42.1599,42.0972,42.133,519539.0
2022-03-02 09:45:00,47.06,47.12,47.0,47.1,336043.0,42.124,42.1778,42.0703,42.1599,336043.0
2022-03-02 09:50:00,47.11,47.14,47.04,47.06,226929.0,42.1688,42.1957,42.1061,42.124,226929.0
2022-03-02 09:55:00,47.07,47.1,47.01,47.05,195327.0,42.133,42.1599,42.0793,42.1151,195327.0
2022-03-02 10:00:00,47.05,47.1,47.04,47.08,358922.0,42.1151,42.1599,42.1061,42.1419,358922.0
2022-03-02 10:05:00,47.08,47.1,46.94,46.95,347900.0,42.1419,42.1599,42.0166,42.0256,347900.0
2022-03-02 10:10:00,46.95,46.98,46.91,46.91,290266.0,42.0256,42.0524,41.9898,41.9898,290266.0
2022-03-02 10:15:00,46.91,46.98,46.91,46.96,458789.0,41.9898,42.0524,41.9898,42.0345,458789.0
2022-03-02 10:20:00,46.96,47.0,46.92,46.93,160068.0,42.0345,42.0703,41.9987,42.0077,160068.0
2022-03-02 10:25:00,46.94,47.07,46.88,47.04,346458.0,42.0166,42.133,41.9629,42.1061,346458.0
2022-03-02 10:30:00,47.04,47.08,46.92,46.95,476346.0,42.1061,42.1419,41.9987,42.0256,476346.0
2022-03-02 10:35:00,46.95,46.96,46.89,46.92,269922.0,42.0256,42.0345,41.9719,41.9987,269922.0
2022-03-02 10:40:00,46.93,46.96,46.87,46.87,191445.0,42.0077,42.0345,41.954,41.954,191445.0
2022-03-02 10:45:00,46.88,46.91,46.82,46.89,247327.0,41.9629,41.9898,41.9092,41.9719,247327.0
2022-03-02 10:50:00,46.88,46.93,46.81,46.83,257547.0,41.9629,42.0077,41.9003,41.9182,257547.0
2022-03-02 10:55:00,46.83,46.89,46.81,46.86,407915.0,41.9182,41.9719,41.9003,41.945,407915.0
2022-03-02 11:00:00,46.86,47.04,46.82,47.02,567731.0,41.945,42.1061,41.9092,42.0882,567731.0
2022-03-02 11:05:00,47.03,47.17,46.95,47.14,590634.0,42.0972,42.2225,42.0256,42.1957,590634.0
2022-03-02 11:10:00,47.15,47.17,47.1,47.16,297428.0,42.2046,42.2225,42.1599,42.2136,297428.0
2022-03-02 11:15:00,47.16,47.21,47.15,47.17,292891.0,42.2136,42.2583,42.2046,42.2225,292891.0
2022-03-02 11:20:00,47.16,47.2,47.14,47.2,200258.0,42.2136,42.2494,42.1957,42.2494,200258.0
2022-03-02 11:25:00,47.2,47.3,47.19,47.25,182090.0,42.2494,42.3389,42.2404,42.2941,182090.0
2022-03-02 11:30:00,47.25,47.39,47.24,47.36,222480.0,42.2941,42.4194,42.2852,42.3926,222480.0
2022-03-02 11:35:00,47.36,47.37,47.27,47.28,164149.0,42.3926,42.4015,42.312,42.321,164149.0
2022-03-02 11:40:00,47.28,47.3,47.19,47.2,239132.0,42.321,42.3389,42.2404,42.2494,239132.0
2022-03-02 11:45:00,47.2,47.29,47.19,47.23,275731.0,42.2494,42.3299,42.2404,42.2762,275731.0
2022-03-02 11:50:00,47.23,47.28,47.22,47.27,206148.0,42.2762,42.321,42.2673,42.312,206148.0
2022-03-02 11:55:00,47.27,47.33,47.26,47.32,101600.0,42.312,42.3657,42.3031,42.3568,101600.0
2022-03-02 12:00:00,47.31,47.34,47.28,47.31,111678.0,42.3478,42.3747,42.321,42.3478,111678.0
2022-03-02 12:05:00,47.3,47.32,47.28,47.3,163467.0,42.3389,42.3568,42.321,42.3389,163467.0
2022-03-02 12:10:00,47.31,47.38,47.31,47.34,329948.0,42.3478,42.4105,42.3478,42.3747,329948.0
2022-03-02 12:15:00,47.34,47.36,47.29,47.29,142353.0,42.3747,42.3926,42.3299,42.3299,142353.0
2022-03-02 12:20:00,47.29,47.29,47.25,47.25,42824.0,42.3299,42.3299,42.2941,42.2941,42824.0
2022-03-02 12:25:00,47.26,47.29,47.23,47.28,73180.0,42.3031,42.3299,42.2762,42.321,73180.0
2022-03-02 12:30:00,47.28,47.32,47.27,47.3,81859.0,42.321,42.3568,42.312,42.3389,81859.0
2022-03-02 12:35:00,47.3,47.32,47.29,47.3,82570.0,42.3389,42.3568,42.3299,42.3389,82570.0
2022-03-02 12:40:00,47.3,47.33,47.29,47.31,74612.0,42.3389,42.3657,42.3299,42.3478,74612.0
2022-03-02 12:45:00,47.31,47.33,47.28,47.31,104852.0,42.3478,42.3657,42.321,42.3478,104852.0
2022-03-02 12:50:00,47.31,47.33,47.26,47.32,74857.0,42.3478,42.3657,42.3031,42.3568,74857.0
2022-03-02 12:55:00,47.32,47.36,47.3,47.34,81861.0,42.3568,42.3926,42.3389,42.3747,81861.0
2022-03-02 13:00:00,47.35,47.43,47.35,47.42,146309.0,42.3836,42.4552,42.3836,42.4463,146309.0
2022-03-02 13:05:00,47.43,47.48,47.41,47.46,83584.0,42.4552,42.5,42.4373,42.4821,83584.0
2022-03-02 13:10:00,47.46,47.52,47.45,47.5,57609.0,42.4821,42.5358,42.4731,42.5179,57609.0
2022-03-02 13:15:00,47.5,47.5,47.43,47.44,33276.0,42.5179,42.5179,42.4552,42.4642,33276.0
2022-03-02 13:20:00,47.45,47.48,47.44,47.44,787533.0,42.4731,42.5,42.4642,42.4642,787533.0
2022-03-02 13:25:00,47.44,47.44,47.4,47.4,156532.0,42.4642,42.4642,42.4284,42.4284,156532.0
2022-03-02 13:30:00,47.4,47.43,47.39,47.42,90927.0,42.4284,42.4552,42.4194,42.4463,90927.0
2022-03-02 13:35:00,47.42,47.44,47.4,47.44,283550.0,42.4463,42.4642,42.4284,42.4642,283550.0
2022-03-02 13:40:00,47.43,47.44,47.39,47.42,160104.0,42.4552,42.4642,42.4194,42.4463,160104.0
2022-03-02 13:45:00,47.41,47.42,47.34,47.36,56517.0,42.4373,42.4463,42.3747,42.3926,56517.0
2022-03-02 13:50:00,47.35,47.39,47.34,47.38,108031.0,42.3836,42.4194,42.3747,42.4105,108031.0
2022-03-02 13:55:00,47.37,47.4,47.36,47.38,173042.0,42.4015,42.4284,42.3926,42.4105,173042.0
2022-03-02 14:00:00,47.38,47.43,47.37,47.41,134233.0,42.4105,42.4552,42.4015,42.4373,134233.0
2022-03-02 14:05:00,47.41,47.45,47.39,47.43,248138.0,42.4373,42.4731,42.4194,42.4552,248138.0
2022-03-02 14:10:00,47.43,47.44,47.41,47.41,116507.0,42.4552,42.4642,42.4373,42.4373,116507.0
2022-03-02 14:15:00,47.42,47.43,47.4,47.41,237305.0,42.4463,42.4552,42.4284,42.4373,237305.0
2022-03-02 14:20:00,47.4,47.43,47.36,47.36,85364.0,42.4284,42.4552,42.3926,42.3926,85364.0
2022-03-02 14:25:00,47.36,47.37,47.31,47.34,55137.0,42.3926,42.4015,42.3478,42.3747,55137.0
2022-03-02 14:30:00,47.35,47.35,47.32,47.33,56554.0,42.3836,42.3836,42.3568,42.3657,56554.0
2022-03-02 14:35:00,47.34,47.39,47.34,47.37,177092.0,42.3747,42.4194,42.3747,42.4015,177092.0
2022-03-02 14:40:00,47.37,47.39,47.36,47.39,61370.0,42.4015,42.4194,42.3926,42.4194,61370.0
2022-03-02 14:45:00,47.38,47.39,47.32,47.34,77173.0,42.4105,42.4194,42.3568,42.3747,77173.0
2022-03-02 14:50:00,47.34,47.36,47.29,47.29,136079.0,42.3747,42.3926,42.3299,42.3299,136079.0
2022-03-02 14:55:00,47.3,47.33,47.29,47.3,54545.0,42.3389,42.3657,42.3299,42.3389,54545.0
2022-03-02 15:00:00,47.31,47.36,47.3,47.34,111519.0,42.3478,42.3926,42.3389,42.3747,111519.0
2022-03-02 15:05:00,47.33,47.37,47.33,47.35,71842.0,42.3657,42.4015,42.3657,42.3836,71842.0
2022-03-02 15:10:00,47.35,47.37,47.29,47.3,182709.0,42.3836,42.4015,42.3299,42.3389,182709.0
2022-03-02 15:15:00,47.3,47.33,47.27,47.31,113716.0,42.3389,42.3657,42.312,42.3478,113716.0
2022-03-02 15:20:00,47.31,47.35,47.29,47.34,89138.0,42.3478,42.3836,42.3299,42.3747,89138.0
2022-03-02 15:25:00,47.34,47.38,47.33,47.37,158668.0,42.3747,42.4105,42.3657,42.4015,158668.0
2022-03-02 15:30:00,47.37,47.4,47.36,47.38,134461.0,42.4015,42.4284,42.3926,42.4105,134461.0
2022-03-02 15:35:00,47.38,47.4,47.36,47.36,165891.0,42.4105,42.4284,42.3926,42.3926,165891.0
2022-03-02 15:40:00,47.36,47.4,47.34,47.39,159786.0,42.3926,42.4284,42.3747,42.4194,159786.0
2022-03-02 15:45:00,47.39,47.41,47.37,47.41,181343.0,42.4194,42.4373,42.4015,42.4373,181343.0
2022-03-02 15:50:00,47.41,47.43,47.38,47.41,346470.0,42.4373,42.4552,42.4105,42.4373,346470.0
2022-03-02 15:55:00,47.4,47.4,47.33,47.33,221544.0,42.4284,42.4284,42.3657,42.3657,221544.0
2022-03-03 09:30:00,47.16,47.23,47.1,47.16,1347113.0,42.2136,42.2762,42.1599,42.2136,1347113.0
2022-03-03 09:35:00,47.16,47.16,47.06,47.08,204579.0,42.2136,42.2136,42.124,42.1419,204579.0
2022-03-03 09:40:00,47.08,47.1,47.02,47.03,380042.0,42.1419,42.1599,42.0882,42.0972,380042.0
2022-03-03 09:45:00,47.04,47.09,46.95,46.95,393852.0,42.1061,42.1509,42.0256,42.0256,393852.0
2022-03-03 09:50:00,46.96,47.0,46.94,46.96,267799.0,42.0345,42.0703,42.0166,42.0345,267799.0
2022-03-03 09:55:00,46.96,47.01,46.95,46.98,183068.0,42.0345,42.0793,42.0256,42.0524,183068.0
2022-03-03 10:00:00,46.99,47.04,46.96,46.96,292296.0,42.0614,42.1061,42.0345,42.0345,292296.0
2022-03-03 10:05:00,46.95,46.98,46.91,46.98,141644.0,42.0256,42.0524,41.9898,42.0524,141644.0
2022-03-03 10:10:00,46.98,46.99,46.94,46.99,251880.0,42.0524,42.0614,42.0166,42.0614,251880.0
2022-03-03 10:15:00,46.99,46.99,46.93,46.94,193578.0,42.0614,42.0614,42.0077,42.0166,193578.0
2022-03-03 10:20:00,46.94,46.94,46.88,46.9,136217.0,42.0166,42.0166,41.9629,41.9808,136217.0
2022-03-03 10:25:00,46.89,46.94,46.88,46.9,121716.0,41.9719,42.0166,41.9629,41.9808,121716.0
2022-03-03 10:30:00,46.9,46.96,46.89,46.91,142876.0,41.9808,42.0345,41.9719,41.9898,142876.0
2022-03-03 10:35:00,46.92,46.94,46.83,46.83,138403.0,41.9987,42.0166,41.9182,41.9182,138403.0
2022-03-03 10:40:00,46.84,46.85,46.78,46.8,182077.0,41.9271,41.9361,41.8734,41.8913,182077.0
2022-03-03 10:45:00,46.8,46.82,46.76,46.81,139168.0,41.8913,41.9092,41.8555,41.9003,139168.0
2022-03-03 10:50:00,46.81,46.82,46.73,46.73,175680.0,41.9003,41.9092,41.8287,41.8287,175680.0
2022-03-03 10:55:00,46.73,46.73,46.67,46.68,302048.0,41.8287,41.8287,41.775,41.7839,302048.0
2022-03-03 11:00:00,46.68,46.72,46.67,46.71,172930.0,41.7839,41.8197,41.775,41.8108,172930.0
2022-03-03 11:05:00,46.71,46.73,46.67,46.72,144052.0,41.8108,41.8287,41.775,41.8197,144052.0
2022-03-03 11:10:00,46.72,46.72,46.63,46.63,123662.0,41.8197,41.8197,41.7391,41.7391,123662.0
2022-03-03 11:15:00,46.62,46.67,46.6,46.67,271682.0,41.7302,41.775,41.7123,41.775,271682.0
2022-03-03 11:20:00,46.67,46.76,46.66,46.74,148539.0,41.775,41.8555,41.766,41.8376,148539.0
2022-03-03 11:25:00,46.74,46.8,46.72,46.74,173820.0,41.8376,41.8913,41.8197,41.8376,173820.0
2022-03-03 11:30:00,46.75,46.75,46.69,46.72,202168.0,41.8466,41.8466,41.7929,41.8197,202168.0
2022-03-03 11:35:00,46.72,46.73,46.69,46.71,216300.0,41.8197,41.8287,41.7929,41.8108,216300.0
2022-03-03 11:40:00,46.71,46.81,46.7,46.8,126408.0,41.8108,41.9003,41.8018,41.8913,126408.0
2022-03-03 11:45:00,46.79,46.79,46.72,46.74,123575.0,41.8824,41.8824,41.8197,41.8376,123575.0
2022-03-03 11:50:00,46.73,46.78,46.72,46.74,105680.0,41.8287,41.8734,41.8197,41.8376,105680.0
2022-03-03 11:55:00,46.74,46.83,46.69,46.78,355457.0,41.8376,41.9182,41.7929,41.8734,355457.0
2022-03-03 12:00:00,46.78,46.82,46.76,46.8,237955.0,41.8734,41.9092,41.8555,41.8913,237955.0
2022-03-03 12:05:00,46.8,46.84,46.77,46.84,100357.0,41.8913,41.9271,41.8645,41.9271,100357.0
2022-03-03 12:10:00,46.84,46.88,46.83,46.85,234025.0,41.9271,41.9629,41.9182,41.9361,234025.0
2022-03-03 12:15:00,46.85,46.86,46.83,46.83,137831.0,41.9361,41.945,41.9182,41.9182,137831.0
2022-03-03 12:20:00,46.83,46.84,46.79,46.8,128686.0,41.9182,41.9271,41.8824,41.8913,128686.0
2022-03-03 12:25:00,46.8,46.81,46.74,46.76,221681.0,41.8913,41.9003,41.8376,41.8555,221681.0
2022-03-03 12:30:00,46.76,47.01,46.75,46.98,551795.0,41.8555,42.0793,41.8466,42.0524,551795.0
2022-03-03 12:35:00,46.98,47.01,46.84,46.85,223120.0,42.0524,42.0793,41.9271,41.9361,223120.0
2022-03-03 12:40:00,46.84,46.85,46.8,46.85,114932.0,41.9271,41.9361,41.8913,41.9361,114932.0
2022-03-03 12:45:00,46.85,46.89,46.79,46.86,190292.0,41.9361,41.9719,41.8824,41.945,190292.0
2022-03-03 12:50:00,46.85,46.87,46.82,46.85,88504.0,41.9361,41.954,41.9092,41.9361,88504.0
2022-03-03 12:55:00,46.85,46.94,46.85,46.91,66131.0,41.9361,42.0166,41.9361,41.9898,66131.0
2022-03-03 13:00:00,46.91,46.97,46.9,46.97,92952.0,41.9898,42.0435,41.9808,42.0435,92952.0
2022-03-03 13:05:00,46.96,47.0,46.92,46.94,85144.0,42.0345,42.0703,41.9987,42.0166,85144.0
2022-03-03 13:10:00,46.93,46.95,46.91,46.94,131114.0,42.0077,42.0256,41.9898,42.0166,131114.0
2022-03-03 13:15:00,46.94,47.0,46.93,46.97,165082.0,42.0166,42.0703,42.0077,42.0435,165082.0
2022-03-03 13:20:00,46.97,46.99,46.94,46.95,207521.0,42.0435,42.0614,42.0166,42.0256,207521.0
2022-03-03 13:25:00,46.96,46.96,46.91,46.93,217915.0,42.0345,42.0345,41.9898,42.0077,217915.0
2022-03-03 13:30:00,46.92,46.93,46.84,46.86,139995.0,41.9987,42.0077,41.9271,41.945,139995.0
2022-03-03 13:35:00,46.87,46.89,46.85,46.86,140913.0,41.954,41.9719,41.9361,41.945,140913.0
2022-03-03 13:40:00,46.85,46.87,46.81,46.84,103644.0,41.9361,41.954,41.9003,41.9271,103644.0
2022-03-03 13:45:00,46.84,46.85,46.81,46.85,228071.0,41.9271,41.9361,41.9003,41.9361,228071.0
2022-03-03 13:50:00,46.85,46.88,46.83,46.84,180993.0,41.9361,41.9629,41.9182,41.9271,180993.0
2022-03-03 13:55:00,46.84,46.87,46.82,46.84,136658.0,41.9271,41.954,41.9092,41.9271,136658.0
2022-03-03 14:00:00,46.84,46.88,46.83,46.86,237627.0,41.9271,41.9629,41.9182,41.945,237627.0
2022-03-03 14:05:00,46.85,46.87,46.82,46.83,84363.0,41.9361,41.954,41.9092,41.9182,84363.0
2022-03-03 14:10:00,46.83,46.91,46.81,46.91,159515.0,41.9182,41.9898,41.9003,41.9898,159515.0
2022-03-03 14:15:00,46.9,46.92,46.88,46.89,104484.0,41.9808,41.9987,41.9629,41.9719,104484.0
2022-03-03 14:20:00,46.88,46.89,46.82,46.83,125122.0,41.9629,41.9719,41.9092,41.9182,125122.0
2022-03-03 14:25:00,46.82,46.85,46.82,46.83,101780.0,41.9092,41.9361,41.9092,41.9182,101780.0
2022-03-03 14:30:00,46.83,46.84,46.78,46.79,92054.0,41.9182,41.9271,41.8734,41.8824,92054.0
2022-03-03 14:35:00,46.8,46.8,46.75,46.77,127313.0,41.8913,41.8913,41.8466,41.8645,127313.0
2022-03-03 14:40:00,46.77,46.8,46.74,46.75,117746.0,41.8645,41.8913,41.8376,41.8466,117746.0
2022-03-03 14:45:00,46.74,46.75,46.71,46.72,77061.0,41.8376,41.8466,41.8108,41.8197,77061.0
2022-03-03 14:50:00,46.72,46.72,46.67,46.7,138474.0,41.8197,41.8197,41.775,41.8018,138474.0
2022-03-03 14:55:00,46.7,46.71,46.69,46.71,173227.0,41.8018,41.8108,41.7929,41.8108,173227.0
2022-03-03 15:00:00,46.7,46.71,46.64,46.64,148012.0,41.8018,41.8108,41.7481,41.7481,148012.0
2022-03-03 15:05:00,46.65,46.68,46.62,46.64,181757.0,41.7571,41.7839,41.7302,41.7481,181757.0
2022-03-03 15:10:00,46.64,46.65,46.62,46.64,304773.0,41.7481,41.7571,41.7302,41.7481,304773.0
2022-03-03 15:15:00,46.64,46.69,46.63,46.67,171251.0,41.7481,41.7929,41.7391,41.775,171251.0
2022-03-03 15:20:00,46.66,46.67,46.62,46.64,123886.0,41.766,41.775,41.7302,41.7481,123886.0
2022-03-03 15:25:00,46.64,46.71,46.63,46.7,172366.0,41.7481,41.8108,41.7391,41.8018,172366.0
2022-03-03 15:30:00,46.7,46.72,46.62,46.65,256609.0,41.8018,41.8197,41.7302,41.7571,256609.0
2022-03-03 15:35:00,46.64,46.68,46.61,46.66,348111.0,41.7481,41.7839,41.7212,41.766,348111.0
2022-03-03 15:40:00,46.66,46.67,46.64,46.64,420404.0,41.766,41.775,41.7481,41.7481,420404.0
2022-03-03 15:45:00,46.65,46.65,46.6,46.65,428604.0,41.7571,41.7571,41.7123,41.7571,428604.0
2022-03-03 15:50:00,46.64,46.71,46.62,46.67,491442.0,41.7481,41.8108,41.7302,41.775,491442.0
2022-03-03 15:55:00,46.68,46.68,46.65,46.68,571180.0,41.7839,41.7839,41.7571,41.7839,571180.0
2022-03-04 09:30:00,45.91,46.04,45.83,46.01,522390.0,41.0947,41.211,41.0231,41.1842,522390.0
2022-03-04 09:35:00,46.01,46.07,45.99,46.02,266449.0,41.1842,41.2379,41.1663,41.1931,266449.0
2022-03-04 09:40:00,46.02,46.02,45.9,45.9,322446.0,41.1931,41.1931,41.0857,41.0857,322446.0
2022-03-04 09:45:00,45.91,45.93,45.77,45.79,288213.0,41.0947,41.1126,40.9694,40.9873,288213.0
2022-03-04 09:50:00,45.78,45.85,45.77,45.78,251900.0,40.9783,41.041,40.9694,40.9783,251900.0
2022-03-04 09:55:00,45.78,45.88,45.74,45.87,425769.0,40.9783,41.0678,40.9425,41.0589,425769.0
2022-03-04 10:00:00,45.87,45.93,45.84,45.86,465945.0,41.0589,41.1126,41.032,41.0499,465945.0
2022-03-04 10:05:00,45.87,45.88,45.76,45.78,303064.0,41.0589,41.0678,40.9604,40.9783,303064.0
2022-03-04 10:10:00,45.77,45.79,45.7,45.72,259505.0,40.9694,40.9873,40.9067,40.9246,259505.0
2022-03-04 10:15:00,45.72,45.73,45.68,45.7,344842.0,40.9246,40.9335,40.8888,40.9067,344842.0
2022-03-04 10:20:00,45.71,45.74,45.68,45.71,386344.0,40.9156,40.9425,40.8888,40.9156,386344.0
2022-03-04 10:25:00,45.7,45.77,45.69,45.76,372881.0,40.9067,40.9694,40.8977,40.9604,372881.0
2022-03-04 10:30:00,45.76,45.77,45.65,45.69,410831.0,40.9604,40.9694,40.8619,40.8977,410831.0
2022-03-04 10:35:00,45.69,45.8,45.69,45.72,244618.0,40.8977,40.9962,40.8977,40.9246,244618.0
2022-03-04 10:40:00,45.72,45.73,45.67,45.68,417986.0,40.9246,40.9335,40.8798,40.8888,417986.0
2022-03-04 10:45:00,45.68,45.72,45.64,45.66,275439.0,40.8888,40.9246,40.853,40.8709,275439.0
2022-03-04 10:50:00,45.67,45.73,45.65,45.69,190414.0,40.8798,40.9335,40.8619,40.8977,190414.0
2022-03-04 10:55:00,45.69,45.7,45.65,45.67,176501.0,40.8977,40.9067,40.8619,40.8798,176501.0
2022-03-04 11:00:00,45.68,45.7,45.63,45.64,216323.0,40.8888,40.9067,40.844,40.853,216323.0
2022-03-04 11:05:00,45.64,45.66,45.61,45.64,217360.0,40.853,40.8709,40.8261,40.853,217360.0
2022-03-04 11:10:00,45.64,45.64,45.59,45.62,357076.0,40.853,40.853,40.8082,40.8351,357076.0
2022-03-04 11:15:00,45.62,45.71,45.61,45.69,285372.0,40.8351,40.9156,40.8261,40.8977,285372.0
2022-03-04 11:20:00,45.68,45.69,45.63,45.69,305297.0,40.8888,40.8977,40.844,40.8977,305297.0
2022-03-04 11:25:00,45.68,45.69,45.64,45.66,387743.0,40.8888,40.8977,40.853,40.8709,387743.0
2022-03-04 11:30:00,45.66,45.68,45.59,45.61,236352.0,40.8709,40.8888,40.8082,40.8261,236352.0
2022-03-04 11:35:00,45.61,45.72,45.57,45.71,316022.0,40.8261,40.9246,40.7903,40.9156,316022.0
2022-03-04 11:40:00,45.71,45.74,45.68,45.7,350199.0,40.9156,40.9425,40.8888,40.9067,350199.0
2022-03-04 11:45:00,45.7,45.74,45.69,45.73,371882.0,40.9067,40.9425,40.8977,40.9335,371882.0
2022-03-04 11:50:00,45.73,45.73,45.68,45.7,176440.0,40.9335,40.9335,40.8888,40.9067,176440.0
2022-03-04 11:55:00,45.7,45.73,45.67,45.68,157889.0,40.9067,40.9335,40.8798,40.8888,157889.0
2022-03-04 12:00:00,45.68,45.69,45.65,45.69,290746.0,40.8888,40.8977,40.8619,40.8977,290746.0
2022-03-04 12:05:00,45.68,45.74,45.66,45.71,262664.0,40.8888,40.9425,40.8709,40.9156,262664.0
2022-03-04 12:10:00,45.7,45.82,45.7,45.8,575933.0,40.9067,41.0141,40.9067,40.9962,575933.0
2022-03-04 12:15:00,45.8,45.88,45.8,45.83,202330.0,40.9962,41.0678,40.9962,41.0231,202330.0
2022-03-04 12:20:00,45.83,45.83,45.77,45.77,311273.0,41.0231,41.0231,40.9694,40.9694,311273.0
2022-03-04 12:25:00,45.78,45.84,45.76,45.83,307434.0,40.9783,41.032,40.9604,41.0231,307434.0
2022-03-04 12:30:00,45.83,45.84,45.8,45.82,311783.0,41.0231,41.032,40.9962,41.0141,311783.0
2022-03-04 12:35:00,45.81,45.85,45.8,45.83,231451.0,41.0052,41.041,40.9962,41.0231,231451.0
2022-03-04 12:40:00,45.84,45.85,45.77,45.79,177369.0,41.032,41.041,40.9694,40.9873,177369.0
2022-03-04 12:45:00,45.79,45.81,45.77,45.8,72838.0,40.9873,41.0052,40.9694,40.9962,72838.0
2022-03-04 12:50:00,45.8,45.85,45.79,45.83,162345.0,40.9962,41.041,40.9873,41.0231,162345.0
2022-03-04 12:55:00,45.84,45.88,45.83,45.84,205384.0,41.032,41.0678,41.0231,41.032,205384.0
2022-03-04 13:00:00,45.85,45.93,45.85,45.92,316565.0,41.041,41.1126,41.041,41.1036,316565.0
2022-03-04 13:05:00,45.92,45.93,45.89,45.92,107524.0,41.1036,41.1126,41.0768,41.1036,107524.0
2022-03-04 13:10:00,45.93,45.93,45.88,45.88,220845.0,41.1126,41.1126,41.0678,41.0678,220845.0
2022-03-04 13:15:00,45.88,45.9,45.82,45.83,236686.0,41.0678,41.0857,41.0141,41.0231,236686.0
2022-03-04 13:20:00,45.83,45.88,45.83,45.83,292648.0,41.0231,41.0678,41.0231,41.0231,292648.0
2022-03-04 13:25:00,45.84,45.87,45.81,45.81,144496.0,41.032,41.0589,41.0052,41.0052,144496.0
2022-03-04 13:30:00,45.82,45.85,45.81,45.82,142826.0,41.0141,41.041,41.0052,41.0141,142826.0
2022-03-04 13:35:00,45.82,45.85,45.8,45.85,116489.0,41.0141,41.041,40.9962,41.041,116489.0
2022-03-04 13:40:00,45.85,45.85,45.76,45.78,579613.0,41.041,41.041,40.9604,40.9783,579613.0
2022-03-04 13:45:00,45.77,45.78,45.75,45.75,368548.0,40.9694,40.9783,40.9514,40.9514,368548.0
2022-03-04 13:50:00,45.76,45.8,45.75,45.79,740266.0,40.9604,40.9962,40.9514,40.9873,740266.0
2022-03-04 13:55:00,45.8,45.81,45.72,45.74,223531.0,40.9962,41.0052,40.9246,40.9425,223531.0
2022-03-04 14:00:00,45.74,45.75,45.68,45.7,254404.0,40.9425,40.9514,40.8888,40.9067,254404.0
2022-03-04 14:05:00,45.71,45.74,45.69,45.72,148341.0,40.9156,40.9425,40.8977,40.9246,148341.0
2022-03-04 14:10:00,45.72,45.72,45.68,45.69,131514.0,40.9246,40.9246,40.8888,40.8977,131514.0
2022-03-04 14:15:00,45.69,45.71,45.67,45.7,263837.0,40.8977,40.9156,40.8798,40.9067,263837.0
2022-03-04 14:20:00,45.7,45.77,45.7,45.76,232490.0,40.9067,40.9694,40.9067,40.9604,232490.0
2022-03-04 14:25:00,45.76,45.79,45.72,45.74,309626.0,40.9604,40.9873,40.9246,40.9425,309626.0
2022-03-04 14:30:00,45.74,45.78,45.72,45.77,278953.0,40.9425,40.9783,40.9246,40.9694,278953.0
2022-03-04 14:35:00,45.77,45.78,45.73,45.76,225035.0,40.9694,40.9783,40.9335,40.9604,225035.0
2022-03-04 14:40:00,45.76,45.76,45.69,45.7,146808.0,40.9604,40.9604,40.8977,40.9067,146808.0
2022-03-04 14:45:00,45.7,45.7,45.67,45.69,116683.0,40.9067,40.9067,40.8798,40.8977,116683.0
2022-03-04 14:50:00,45.69,45.72,45.66,45.69,184456.0,40.8977,40.9246,40.8709,40.8977,184456.0
2022-03-04 14:55:00,45.68,45.7,45.61,45.62,135362.0,40.8888,40.9067,40.8261,40.8351,135362.0
2022-03-04 15:00:00,45.62,45.71,45.61,45.68,682428.0,40.8351,40.9156,40.8261,40.8888,682428.0
2022-03-04 15:05:00,45.68,45.73,45.67,45.68,346575.0,40.8888,40.9335,40.8798,40.8888,346575.0
2022-03-04 15:10:00,45.68,45.7,45.64,45.65,322573.0,40.8888,40.9067,40.853,40.8619,322573.0
2022-03-04 15:15:00,45.65,45.69,45.63,45.63,306124.0,40.8619,40.8977,40.844,40.844,306124.0
2022-03-04 15:20:00,45.63,45.67,45.61,45.66,133231.0,40.844,40.8798,40.8261,40.8709,133231.0
2022-03-04 15:25:00,45.66,45.73,45.65,45.7,304834.0,40.8709,40.9335,40.8619,40.9067,304834.0
2022-03-04 15:30:00,45.7,45.71,45.64,45.65,174500.0,40.9067,40.9156,40.853,40.8619,174500.0
2022-03-04 15:35:00,45.65,45.67,45.6,45.63,494073.0,40.8619,40.8798,40.8172,40.844,494073.0
2022-03-04 15:40:00,45.63,45.7,45.63,45.69,308214.0,40.844,40.9067,40.844,40.8977,308214.0
2022-03-04 15:45:00,45.68,45.73,45.67,45.68,269908.0,40.8888,40.9335,40.8798,40.8888,269908.0
2022-03-04 15:50:00,45.68,45.8,45.67,45.79,322508.0,40.8888,40.9962,40.8798,40.9873,322508.0
2022-03-04 15:55:00,45.79,45.84,45.76,45.81,808296.0,40.9873,41.032,40.9604,41.0052,808296.0
2022-03-07 09:30:00,45.14,45.25,45.12,45.15,692855.0,40.4054,40.5039,40.3875,40.4144,692855.0
2022-03-07 09:35:00,45.15,45.21,45.11,45.17,444354.0,40.4144,40.4681,40.3786,40.4323,444354.0
2022-03-07 09:40:00,45.17,45.2,45.03,45.04,195749.0,40.4323,40.4591,40.307,40.3159,195749.0
2022-03-07 09:45:00,45.03,45.09,44.99,45.02,281688.0,40.307,40.3607,40.2712,40.298,281688.0
2022-03-07 09:50:00,45.03,45.08,45.03,45.06,127072.0,40.307,40.3517,40.307,40.3338,127072.0
2022-03-07 09:55:00,45.05,45.11,44.97,44.99,169069.0,40.3249,40.3786,40.2533,40.2712,169069.0
2022-03-07 10:00:00,44.98,45.01,44.94,45.01,278235.0,40.2622,40.2891,40.2264,40.2891,278235.0
2022-03-07 10:05:00,45.0,45.04,44.98,45.0,182724.0,40.2801,40.3159,40.2622,40.2801,182724.0
2022-03-07 10:10:00,45.0,45.02,44.89,44.89,224515.0,40.2801,40.298,40.1817,40.1817,224515.0
2022-03-07 10:15:00,44.9,44.92,44.83,44.84,84818.0,40.1906,40.2085,40.1279,40.1369,84818.0
2022-03-07 10:20:00,44.83,44.87,44.78,44.78,128850.0,40.1279,40.1637,40.0832,40.0832,128850.0
2022-03-07 10:25:00,44.78,44.8,44.74,44.78,486127.0,40.0832,40.1011,40.0474,40.0832,486127.0
2022-03-07 10:30:00,44.77,44.83,44.76,44.79,232021.0,40.0742,40.1279,40.0653,40.0921,232021.0
2022-03-07 10:35:00,44.8,44.85,44.77,44.8,173217.0,40.1011,40.1458,40.0742,40.1011,173217.0
2022-03-07 10:40:00,44.79,44.82,44.74,44.78,173415.0,40.0921,40.119,40.0474,40.0832,173415.0
2022-03-07 10:45:00,44.77,44.81,44.74,44.76,92061.0,40.0742,40.11,40.0474,40.0653,92061.0
2022-03-07 10:50:00,44.75,44.78,44.7,44.71,180806.0,40.0563,40.0832,40.0116,40.0205,180806.0
2022-03-07 10:55:00,44.71,44.78,44.7,44.75,127472.0,40.0205,40.0832,40.0116,40.0563,127472.0
2022-03-07 11:00:00,44.76,44.77,44.7,44.76,290709.0,40.0653,40.0742,40.0116,40.0653,290709.0
2022-03-07 11:05:00,44.76,44.81,44.75,44.77,105396.0,40.0653,40.11,40.0563,40.0742,105396.0
2022-03-07 11:10:00,44.76,44.8,44.72,44.73,222993.0,40.0653,40.1011,40.0295,40.0384,222993.0
2022-03-07 11:15:00,44.73,44.82,44.72,44.8,110824.0,40.0384,40.119,40.0295,40.1011,110824.0
2022-03-07 11:20:00,44.79,44.81,44.73,44.74,194742.0,40.0921,40.11,40.0384,40.0474,194742.0
2022-03-07 11:25:00,44.74,44.76,44.71,44.72,163497.0,40.0474,40.0653,40.0205,40.0295,163497.0
2022-03-07 11:30:00,44.72,44.73,44.63,44.65,149980.0,40.0295,40.0384,39.9489,39.9668,149980.0
2022-03-07 11:35:00,44.65,44.65,44.59,44.6,190989.0,39.9668,39.9668,39.9131,39.9221,190989.0
2022-03-07 11:40:00,44.59,44.63,44.56,44.58,109229.0,39.9131,39.9489,39.8863,39.9042,109229.0
2022-03-07 11:45:00,44.58,44.7,44.58,44.63,324203.0,39.9042,40.0116,39.9042,39.9489,324203.0
2022-03-07 11:50:00,44.64,44.66,44.61,44.61,247430.0,39.9579,39.9758,39.931,39.931,247430.0
2022-03-07 11:55:00,44.61,44.61,44.54,44.57,78490.0,39.931,39.931,39.8684,39.8952,78490.0
2022-03-07 12:00:00,44.56,44.56,44.51,44.53,285958.0,39.8863,39.8863,39.8415,39.8594,285958.0
2022-03-07 12:05:00,44.53,44.56,44.5,44.54,180163.0,39.8594,39.8863,39.8326,39.8684,180163.0
2022-03-07 12:10:00,44.53,44.59,44.53,44.56,283793.0,39.8594,39.9131,39.8594,39.8863,283793.0
2022-03-07 12:15:00,44.56,44.6,44.51,44.52,314958.0,39.8863,39.9221,39.8415,39.8505,314958.0
2022-03-07 12:20:00,44.53,44.55,44.45,44.46,406036.0,39.8594,39.8773,39.7878,39.7968,406036.0
2022-03-07 12:25:00,44.46,44.48,44.43,44.48,258847.0,39.7968,39.8147,39.7699,39.8147,258847.0
2022-03-07 12:30:00,44.47,44.49,44.44,44.48,163581.0,39.8057,39.8236,39.7788,39.8147,163581.0
2022-03-07 12:35:00,44.49,44.53,44.46,44.51,176066.0,39.8236,39.8594,39.7968,39.8415,176066.0
2022-03-07 12:40:00,44.51,44.57,44.5,44.54,345169.0,39.8415,39.8952,39.8326,39.8684,345169.0
2022-03-07 12:45:00,44.54,44.59,44.52,44.57,221895.0,39.8684,39.9131,39.8505,39.8952,221895.0
2022-03-07 12:50:00,44.57,44.65,44.53,44.53,536151.0,39.8952,39.9668,39.8594,39.8594,536151.0
2022-03-07 12:55:00,44.53,44.55,44.48,44.51,234015.0,39.8594,39.8773,39.8147,39.8415,234015.0
2022-03-07 13:00:00,44.51,44.59,44.5,44.55,167588.0,39.8415,39.9131,39.8326,39.8773,167588.0
2022-03-07 13:05:00,44.55,44.59,44.53,44.53,86589.0,39.8773,39.9131,39.8594,39.8594,86589.0
2022-03-07 13:10:00,44.54,44.54,44.44,44.46,621877.0,39.8684,39.8684,39.7788,39.7968,621877.0
2022-03-07 13:15:00,44.46,44.46,44.41,44.42,234353.0,39.7968,39.7968,39.752,39.7609,234353.0
2022-03-07 13:20:00,44.42,44.45,44.39,44.42,250980.0,39.7609,39.7878,39.7341,39.7609,250980.0
2022-03-07 13:25:00,44.42,44.46,44.41,44.44,196912.0,39.7609,39.7968,39.752,39.7788,196912.0
2022-03-07 13:30:00,44.43,44.48,44.41,44.42,285495.0,39.7699,39.8147,39.752,39.7609,285495.0
2022-03-07 13:35:00,44.43,44.47,44.4,44.46,703682.0,39.7699,39.8057,39.743,39.7968,703682.0
2022-03-07 13:40:00,44.45,44.5,44.42,44.44,151614.0,39.7878,39.8326,39.7609,39.7788,151614.0
2022-03-07 13:45:00,44.44,44.47,44.41,44.44,182258.0,39.7788,39.8057,39.752,39.7788,182258.0
2022-03-07 13:50:00,44.45,44.49,44.43,44.45,630828.0,39.7878,39.8236,39.7699,39.7878,630828.0
2022-03-07 13:55:00,44.44,44.45,44.38,44.39,364321.0,39.7788,39.7878,39.7251,39.7341,364321.0
2022-03-07 14:00:00,44.4,44.43,44.36,44.37,356874.0,39.743,39.7699,39.7072,39.7162,356874.0
2022-03-07 14:05:00,44.37,44.39,44.35,44.37,391992.0,39.7162,39.7341,39.6983,39.7162,391992.0
2022-03-07 14:10:00,44.37,44.44,44.37,44.42,148186.0,39.7162,39.7788,39.7162,39.7609,148186.0
2022-03-07 14:15:00,44.42,44.47,44.39,44.47,234021.0,39.7609,39.8057,39.7341,39.8057,234021.0
2022-03-07 14:20:00,44.46,44.47,44.37,44.38,202933.0,39.7968,39.8057,39.7162,39.7251,202933.0
2022-03-07 14:25:00,44.37,44.4,44.36,44.37,195692.0,39.7162,39.743,39.7072,39.7162,195692.0
2022-03-07 14:30:00,44.37,44.38,44.33,44.34,113744.0,39.7162,39.7251,39.6804,39.6893,113744.0
2022-03-07 14:35:00,44.33,44.36,44.33,44.36,161800.0,39.6804,39.7072,39.6804,39.7072,161800.0
2022-03-07 14:40:00,44.36,44.37,44.27,44.29,289643.0,39.7072,39.7162,39.6267,39.6446,289643.0
2022-03-07 14:45:00,44.29,44.33,44.27,44.33,174898.0,39.6446,39.6804,39.6267,39.6804,174898.0
2022-03-07 14:50:00,44.33,44.33,44.26,44.27,232176.0,39.6804,39.6804,39.6177,39.6267,232176.0
2022-03-07 14:55:00,44.27,44.32,44.24,44.24,213256.0,39.6267,39.6714,39.5998,39.5998,213256.0
2022-03-07 15:00:00,44.25,44.27,44.2,44.23,196029.0,39.6088,39.6267,39.564,39.5909,196029.0
2022-03-07 15:05:00,44.23,44.24,44.17,44.21,193941.0,39.5909,39.5998,39.5372,39.573,193941.0
2022-03-07 15:10:00,44.21,44.23,44.15,44.16,257830.0,39.573,39.5909,39.5193,39.5282,257830.0
2022-03-07 15:15:00,44.16,44.18,44.13,44.15,229710.0,39.5282,39.5461,39.5014,39.5193,229710.0
2022-03-07 15:20:00,44.16,44.21,44.15,44.18,181298.0,39.5282,39.573,39.5193,39.5461,181298.0
2022-03-07 15:25:00,44.18,44.24,44.17,44.22,430943.0,39.5461,39.5998,39.5372,39.5819,430943.0
2022-03-07 15:30:00,44.21,44.22,44.15,44.16,285147.0,39.573,39.5819,39.5193,39.5282,285147.0
2022-03-07 15:35:00,44.16,44.17,44.14,44.14,229966.0,39.5282,39.5372,39.5103,39.5103,229966.0
2022-03-07 15:40:00,44.15,44.26,44.14,44.26,504793.0,39.5193,39.6177,39.5103,39.6177,504793.0
2022-03-07 15:45:00,44.25,44.26,44.17,44.17,314629.0,39.6088,39.6177,39.5372,39.5372,314629.0
2022-03-07 15:50:00,44.19,44.22,44.13,44.14,502471.0,39.5551,39.5819,39.5014,39.5103,502471.0
2022-03-07 15:55:00,44.14,44.21,44.14,44.14,727823.0,39.5103,39.573,39.5103,39.5103,727823.0
2022-03-08 09:30:00,44.35,44.36,44.05,44.09,719520.0,39.6983,39.7072,39.4298,39.4656,719520.0
2022-03-08 09:35:00,44.1,44.23,44.1,44.13,517849.0,39.4745,39.5909,39.4745,39.5014,517849.0
2022-03-08 09:40:00,44.11,44.26,44.04,44.21,341904.0,39.4835,39.6177,39.4208,39.573,341904.0
2022-03-08 09:45:00,44.22,44.26,44.13,44.15,422343.0,39.5819,39.6177,39.5014,39.5193,422343.0
2022-03-08 09:50:00,44.15,44.19,44.08,44.09,252020.0,39.5193,39.5551,39.4566,39.4656,252020.0
2022-03-08 09:55:00,44.09,44.12,44.06,44.08,158714.0,39.4656,39.4924,39.4387,39.4566,158714.0
2022-03-08 10:00:00,44.08,44.08,43.93,43.96,281852.0,39.4566,39.4566,39.3223,39.3492,281852.0
2022-03-08 10:05:00,43.96,43.99,43.9,43.94,97809.0,39.3492,39.376,39.2955,39.3313,97809.0
2022-03-08 10:10:00,43.93,44.03,43.93,44.02,322108.0,39.3223,39.4119,39.3223,39.4029,322108.0
2022-03-08 10:15:00,44.02,44.2,44.01,44.19,504507.0,39.4029,39.564,39.394,39.5551,504507.0
2022-03-08 10:20:00,44.19,44.21,44.06,44.07,236594.0,39.5551,39.573,39.4387,39.4477,236594.0
2022-03-08 10:25:00,44.07,44.08,44.01,44.01,214776.0,39.4477,39.4566,39.394,39.394,214776.0
2022-03-08 10:30:00,44.02,44.08,43.93,43.94,201761.0,39.4029,39.4566,39.3223,39.3313,201761.0
2022-03-08 10:35:00,43.94,44.01,43.9,43.99,481118.0,39.3313,39.394,39.2955,39.376,481118.0
2022-03-08 10:40:00,43.99,44.06,43.96,44.05,224241.0,39.376,39.4387,39.3492,39.4298,224241.0
2022-03-08 10:45:00,44.06,44.11,44.02,44.1,292869.0,39.4387,39.4835,39.4029,39.4745,292869.0
2022-03-08 10:50:00,44.1,44.17,44.02,44.16,259318.0,39.4745,39.5372,39.4029,39.5282,259318.0
2022-03-08 10:55:00,44.16,44.2,44.09,44.18,300760.0,39.5282,39.564,39.4656,39.5461,300760.0
2022-03-08 11:00:00,44.18,44.22,44.13,44.21,234380.0,39.5461,39.5819,39.5014,39.573,234380.0
2022-03-08 11:05:00,44.22,44.22,44.12,44.19,202286.0,39.5819,39.5819,39.4924,39.5551,202286.0
2022-03-08 11:10:00,44.2,44.22,44.15,44.2,296973.0,39.564,39.5819,39.5193,39.564,296973.0
2022-03-08 11:15:00,44.2,44.22,44.15,44.2,193764.0,39.564,39.5819,39.5193,39.564,193764.0
2022-03-08 11:20:00,44.2,44.22,44.09,44.1,169100.0,39.564,39.5819,39.4656,39.4745,169100.0
2022-03-08 11:25:00,44.1,44.13,44.07,44.11,266269.0,39.4745,39.5014,39.4477,39.4835,266269.0
2022-03-08 11:30:00,44.1,44.12,43.99,44.03,364738.0,39.4745,39.4924,39.376,39.4119,364738.0
2022-03-08 11:35:00,44.03,44.07,44.02,44.05,254230.0,39.4119,39.4477,39.4029,39.4298,254230.0
2022-03-08 11:40:00,44.05,44.1,44.03,44.09,238490.0,39.4298,39.4745,39.4119,39.4656,238490.0
2022-03-08 11:45:00,44.09,44.2,44.08,44.19,211264.0,39.4656,39.564,39.4566,39.5551,211264.0
2022-03-08 11:50:00,44.18,44.24,44.18,44.23,116571.0,39.5461,39.5998,39.5461,39.5909,116571.0
2022-03-08 11:55:00,44.23,44.28,44.18,44.21,403690.0,39.5909,39.6356,39.5461,39.573,403690.0
2022-03-08 12:00:00,44.21,44.32,44.18,44.3,308753.0,39.573,39.6714,39.5461,39.6535,308753.0
2022-03-08 12:05:00,44.31,44.41,44.31,44.4,292478.0,39.6625,39.752,39.6625,39.743,292478.0
2022-03-08 12:10:00,44.4,44.52,44.39,44.51,457890.0,39.743,39.8505,39.7341,39.8415,457890.0
2022-03-08 12:15:00,44.52,44.68,44.5,44.63,255441.0,39.8505,39.9937,39.8326,39.9489,255441.0
2022-03-08 12:20:00,44.62,44.68,44.51,44.54,315255.0,39.94,39.9937,39.8415,39.8684,315255.0
2022-03-08 12:25:00,44.54,44.63,44.48,44.6,262261.0,39.8684,39.9489,39.8147,39.9221,262261.0
2022-03-08 12:30:00,44.61,44.67,44.54,44.66,527251.0,39.931,39.9847,39.8684,39.9758,527251.0
2022-03-08 12:35:00,44.66,44.67,44.55,44.64,237936.0,39.9758,39.9847,39.8773,39.9579,237936.0
2022-03-08 12:40:00,44.64,44.65,44.56,44.63,276989.0,39.9579,39.9668,39.8863,39.9489,276989.0
2022-03-08 12:45:00,44.62,44.68,44.58,44.63,339446.0,39.94,39.9937,39.9042,39.9489,339446.0
2022-03-08 12:50:00,44.63,44.7,44.54,44.7,328771.0,39.9489,40.0116,39.8684,40.0116,328771.0
2022-03-08 12:55:00,44.69,44.7,44.63,44.69,289961.0,40.0026,40.0116,39.9489,40.0026,289961.0
2022-03-08 13:00:00,44.68,44.78,44.68,44.77,152467.0,39.9937,40.0832,39.9937,40.0742,152467.0
2022-03-08 13:05:00,44.77,44.8,44.73,44.79,324440.0,40.0742,40.1011,40.0384,40.0921,324440.0
2022-03-08 13:10:00,44.79,44.81,44.74,44.74,424609.0,40.0921,40.11,40.0474,40.0474,424609.0
2022-03-08 13:15:00,44.75,44.78,44.73,44.76,448263.0,40.0563,40.0832,40.0384,40.0653,448263.0
2022-03-08 13:20:00,44.77,44.78,44.65,44.66,695237.0,40.0742,40.0832,39.9668,39.9758,695237.0
2022-03-08 13:25:00,44.65,44.66,44.57,44.58,509545.0,39.9668,39.9758,39.8952,39.9042,509545.0
2022-03-08 13:30:00,44.58,44.58,44.43,44.46,472294.0,39.9042,39.9042,39.7699,39.7968,472294.0
2022-03-08 13:35:00,44.47,44.49,44.42,44.45,228997.0,39.8057,39.8236,39.7609,39.7878,228997.0
2022-03-08 13:40:00,44.45,44.48,44.38,44.48,213639.0,39.7878,39.8147,39.7251,39.8147,213639.0
2022-03-08 13:45:00,44.48,44.49,44.38,44.39,298055.0,39.8147,39.8236,39.7251,39.7341,298055.0
2022-03-08 13:50:00,44.39,44.42,44.35,44.37,244374.0,39.7341,39.7609,39.6983,39.7162,244374.0
2022-03-08 13:55:00,44.37,44.4,44.33,44.34,335274.0,39.7162,39.743,39.6804,39.6893,335274.0
2022-03-08 14:00:00,44.33,44.34,44.21,44.28,608592.0,39.6804,39.6893,39.573,39.6356,608592.0
2022-03-08 14:05:00,44.27,44.38,44.27,44.34,157879.0,39.6267,39.7251,39.6267,39.6893,157879.0
2022-03-08 14:10:00,44.34,44.35,44.24,44.33,186523.0,39.6893,39.6983,39.5998,39.6804,186523.0
2022-03-08 14:15:00,44.32,44.37,44.29,44.33,164770.0,39.6714,39.7162,39.6446,39.6804,164770.0
2022-03-08 14:20:00,44.34,44.36,44.25,44.35,260312.0,39.6893,39.7072,39.6088,39.6983,260312.0
2022-03-08 14:25:00,44.34,44.44,44.32,44.43,171395.0,39.6893,39.7788,39.6714,39.7699,171395.0
2022-03-08 14:30:00,44.42,44.45,44.34,44.37,382049.0,39.7609,39.7878,39.6893,39.7162,382049.0
2022-03-08 14:35:00,44.37,44.47,44.36,44.44,205741.0,39.7162,39.8057,39.7072,39.7788,205741.0
2022-03-08 14:40:00,44.45,44.47,44.39,44.46,241042.0,39.7878,39.8057,39.7341,39.7968,241042.0
2022-03-08 14:45:00,44.46,44.52,44.46,44.52,244168.0,39.7968,39.8505,39.7968,39.8505,244168.0
2022-03-08 14:50:00,44.51,44.53,44.43,44.44,208763.0,39.8415,39.8594,39.7699,39.7788,208763.0
2022-03-08 14:55:00,44.45,44.48,44.38,44.43,199498.0,39.7878,39.8147,39.7251,39.7699,199498.0
2022-03-08 15:00:00,44.43,44.57,44.42,44.55,183779.0,39.7699,39.8952,39.7609,39.8773,183779.0
2022-03-08 15:05:00,44.55,44.57,44.5,44.53,211507.0,39.8773,39.8952,39.8326,39.8594,211507.0
2022-03-08 15:10:00,44.53,44.54,44.42,44.47,410300.0,39.8594,39.8684,39.7609,39.8057,410300.0
2022-03-08 15:15:00,44.47,44.5,44.43,44.44,388192.0,39.8057,39.8326,39.7699,39.7788,388192.0
2022-03-08 15:20:00,44.45,44.46,44.4,44.46,263156.0,39.7878,39.7968,39.743,39.7968,263156.0
2022-03-08 15:25:00,44.46,44.46,44.34,44.34,336073.0,39.7968,39.7968,39.6893,39.6893,336073.0
2022-03-08 15:30:00,44.34,44.35,44.27,44.29,427057.0,39.6893,39.6983,39.6267,39.6446,427057.0
2022-03-08 15:35:00,44.28,44.36,44.27,44.34,315995.0,39.6356,39.7072,39.6267,39.6893,315995.0
2022-03-08 15:40:00,44.34,44.38,44.3,44.3,580264.0,39.6893,39.7251,39.6535,39.6535,580264.0
2022-03-08 15:45:00,44.3,44.33,44.28,44.3,391791.0,39.6535,39.6804,39.6356,39.6535,391791.0
2022-03-08 15:50:00,44.3,44.41,44.29,44.34,695014.0,39.6535,39.752,39.6446,39.6893,695014.0
2022-03-08 15:55:00,44.34,44.35,44.29,44.34,487663.0,39.6893,39.6983,39.6446,39.6893,487663.0
2022-03-09 09:30:00,44.84,45.05,44.8,44.94,737134.0,40.1369,40.3249,40.1011,40.2264,737134.0
2022-03-09 09:35:00,44.93,45.03,44.83,44.99,485533.0,40.2175,40.307,40.1279,40.2712,485533.0
2022-03-09 09:40:00,44.99,45.07,44.98,45.02,233053.0,40.2712,40.3428,40.2622,40.298,233053.0
2022-03-09 09:45:00,45.02,45.08,45.0,45.02,149564.0,40.298,40.3517,40.2801,40.298,149564.0
2022-03-09 09:50:00,45.02,45.07,44.93,44.94,147387.0,40.298,40.3428,40.2175,40.2264,147387.0
2022-03-09 09:55:00,44.93,45.04,44.92,45.02,246035.0,40.2175,40.3159,40.2085,40.298,246035.0
2022-03-09 10:00:00,45.02,45.17,45.02,45.13,327909.0,40.298,40.4323,40.298,40.3965,327909.0
2022-03-09 10:05:00,45.13,45.18,45.11,45.15,211789.0,40.3965,40.4412,40.3786,40.4144,211789.0
2022-03-09 10:10:00,45.16,45.21,45.14,45.2,212187.0,40.4233,40.4681,40.4054,40.4591,212187.0
2022-03-09 10:15:00,45.2,45.24,45.13,45.19,445579.0,40.4591,40.4949,40.3965,40.4502,445579.0
2022-03-09 10:20:00,45.18,45.23,45.15,45.22,232979.0,40.4412,40.486,40.4144,40.477,232979.0
2022-03-09 10:25:00,45.22,45.23,45.16,45.19,176881.0,40.477,40.486,40.4233,40.4502,176881.0
2022-03-09 10:30:00,45.2,45.22,45.16,45.22,177534.0,40.4591,40.477,40.4233,40.477,177534.0
2022-03-09 10:35:00,45.23,45.28,45.21,45.27,152898.0,40.486,40.5307,40.4681,40.5218,152898.0
2022-03-09 10:40:00,45.27,45.29,45.2,45.21,220325.0,40.5218,40.5397,40.4591,40.4681,220325.0
2022-03-09 10:45:00,45.21,45.23,45.18,45.22,190860.0,40.4681,40.486,40.4412,40.477,190860.0
2022-03-09 10:50:00,45.21,45.26,45.21,45.22,151583.0,40.4681,40.5128,40.4681,40.477,151583.0
2022-03-09 10:55:00,45.22,45.32,45.22,45.3,126098.0,40.477,40.5665,40.477,40.5486,126098.0
2022-03-09 11:00:00,45.3,45.31,45.21,45.22,80991.0,40.5486,40.5576,40.4681,40.477,80991.0
2022-03-09 11:05:00,45.23,45.29,45.22,45.27,183809.0,40.486,40.5397,40.477,40.5218,183809.0
2022-03-09 11:10:00,45.27,45.28,45.19,45.2,126086.0,40.5218,40.5307,40.4502,40.4591,126086.0
2022-03-09 11:15:00,45.2,45.24,45.16,45.24,101627.0,40.4591,40.4949,40.4233,40.4949,101627.0
2022-03-09 11:20:00,45.24,45.28,45.24,45.27,130147.0,40.4949,40.5307,40.4949,40.5218,130147.0
2022-03-09 11:25:00,45.27,45.29,45.24,45.28,188588.0,40.5218,40.5397,40.4949,40.5307,188588.0
2022-03-09 11:30:00,45.28,45.35,45.25,45.35,193342.0,40.5307,40.5934,40.5039,40.5934,193342.0
2022-03-09 11:35:00,45.36,45.4,45.34,45.38,124425.0,40.6024,40.6382,40.5845,40.6203,124425.0
2022-03-09 11:40:00,45.38,45.4,45.35,45.37,131573.0,40.6203,40.6382,40.5934,40.6113,131573.0
2022-03-09 11:45:00,45.38,45.4,45.34,45.4,70433.0,40.6203,40.6382,40.5845,40.6382,70433.0
2022-03-09 11:50:00,45.39,45.4,45.33,45.36,82529.0,40.6292,40.6382,40.5755,40.6024,82529.0
2022-03-09 11:55:00,45.36,45.39,45.35,45.37,52087.0,40.6024,40.6292,40.5934,40.6113,52087.0
2022-03-09 12:00:00,45.38,45.41,45.35,45.36,120651.0,40.6203,40.6471,40.5934,40.6024,120651.0
2022-03-09 12:05:00,45.35,45.37,45.33,45.36,98717.0,40.5934,40.6113,40.5755,40.6024,98717.0
2022-03-09 12:10:00,45.36,45.38,45.35,45.38,85254.0,40.6024,40.6203,40.5934,40.6203,85254.0
2022-03-09 12:15:00,45.38,45.39,45.35,45.37,93898.0,40.6203,40.6292,40.5934,40.6113,93898.0
2022-03-09 12:20:00,45.37,45.38,45.32,45.32,482006.0,40.6113,40.6203,40.5665,40.5665,482006.0
2022-03-09 12:25:00,45.33,45.35,45.3,45.34,244095.0,40.5755,40.5934,40.5486,40.5845,244095.0
2022-03-09 12:30:00,45.35,45.37,45.34,45.37,266641.0,40.5934,40.6113,40.5845,40.6113,266641.0
2022-03-09 12:35:00,45.37,45.48,45.37,45.47,276338.0,40.6113,40.7098,40.6113,40.7008,276338.0
2022-03-09 12:40:00,45.47,45.48,45.41,45.42,188138.0,40.7008,40.7098,40.6471,40.6561,188138.0
2022-03-09 12:45:00,45.42,45.44,45.41,45.44,66575.0,40.6561,40.674,40.6471,40.674,66575.0
2022-03-09 12:50:00,45.44,45.45,45.41,45.42,295054.0,40.674,40.6829,40.6471,40.6561,295054.0
2022-03-09 12:55:00,45.42,45.44,45.39,45.41,122314.0,40.6561,40.674,40.6292,40.6471,122314.0
2022-03-09 13:00:00,45.41,45.41,45.32,45.33,119283.0,40.6471,40.6471,40.5665,40.5755,119283.0
2022-03-09 13:05:00,45.33,45.38,45.32,45.37,167138.0,40.5755,40.6203,40.5665,40.6113,167138.0
2022-03-09 13:10:00,45.37,45.42,45.36,45.4,140884.0,40.6113,40.6561,40.6024,40.6382,140884.0
2022-03-09 13:15:00,45.4,45.41,45.37,45.37,164633.0,40.6382,40.6471,40.6113,40.6113,164633.0
2022-03-09 13:20:00,45.38,45.42,45.37,45.41,52066.0,40.6203,40.6561,40.6113,40.6471,52066.0
2022-03-09 13:25:00,45.41,45.44,45.4,45.44,94250.0,40.6471,40.674,40.6382,40.674,94250.0
2022-03-09 13:30:00,45.44,45.44,45.39,45.4,124550.0,40.674,40.674,40.6292,40.6382,124550.0
2022-03-09 13:35:00,45.4,45.4,45.36,45.38,117711.0,40.6382,40.6382,40.6024,40.6203,117711.0
2022-03-09 13:40:00,45.38,45.39,45.34,45.34,223390.0,40.6203,40.6292,40.5845,40.5845,223390.0
2022-03-09 13:45:00,45.34,45.35,45.29,45.3,141430.0,40.5845,40.5934,40.5397,40.5486,141430.0
2022-03-09 13:50:00,45.3,45.36,45.28,45.33,195429.0,40.5486,40.6024,40.5307,40.5755,195429.0
2022-03-09 13:55:00,45.34,45.34,45.31,45.34,133699.0,40.5845,40.5845,40.5576,40.5845,133699.0
2022-03-09 14:00:00,45.34,45.41,45.33,45.4,172136.0,40.5845,40.6471,40.5755,40.6382,172136.0
2022-03-09 14:05:00,45.39,45.41,45.36,45.37,103545.0,40.6292,40.6471,40.6024,40.6113,103545.0
2022-03-09 14:10:00,45.37,45.38,45.32,45.36,393351.0,40.6113,40.6203,40.5665,40.6024,393351.0
2022-03-09 14:15:00,45.36,45.38,45.32,45.36,137595.0,40.6024,40.6203,40.5665,40.6024,137595.0
2022-03-09 14:20:00,45.36,45.38,45.33,45.36,145010.0,40.6024,40.6203,40.5755,40.6024,145010.0
2022-03-09 14:25:00,45.35,45.37,45.34,45.37,97854.0,40.5934,40.6113,40.5845,40.6113,97854.0
2022-03-09 14:30:00,45.37,45.4,45.36,45.4,243866.0,40.6113,40.6382,40.6024,40.6382,243866.0
2022-03-09 14:35:00,45.39,45.41,45.38,45.4,151208.0,40.6292,40.6471,40.6203,40.6382,151208.0
2022-03-09 14:40:00,45.4,45.42,45.38,45.41,260261.0,40.6382,40.6561,40.6203,40.6471,260261.0
2022-03-09 14:45:00,45.4,45.41,45.36,45.39,363752.0,40.6382,40.6471,40.6024,40.6292,363752.0
2022-03-09 14:50:00,45.39,45.43,45.38,45.4,367371.0,40.6292,40.665,40.6203,40.6382,367371.0
2022-03-09 14:55:00,45.41,45.47,45.4,45.44,171860.0,40.6471,40.7008,40.6382,40.674,171860.0
2022-03-09 15:00:00,45.45,45.48,45.44,45.47,77275.0,40.6829,40.7098,40.674,40.7008,77275.0
2022-03-09 15:05:00,45.47,45.52,45.46,45.52,141475.0,40.7008,40.7456,40.6919,40.7456,141475.0
2022-03-09 15:10:00,45.52,45.54,45.52,45.53,252604.0,40.7456,40.7635,40.7456,40.7545,252604.0
2022-03-09 15:15:00,45.53,45.55,45.5,45.52,135565.0,40.7545,40.7724,40.7277,40.7456,135565.0
2022-03-09 15:20:00,45.53,45.55,45.52,45.54,183070.0,40.7545,40.7724,40.7456,40.7635,183070.0
2022-03-09 15:25:00,45.53,45.54,45.5,45.53,316241.0,40.7545,40.7635,40.7277,40.7545,316241.0
2022-03-09 15:30:00,45.53,45.56,45.52,45.54,285569.0,40.7545,40.7814,40.7456,40.7635,285569.0
2022-03-09 15:35:00,45.55,45.55,45.51,45.52,157635.0,40.7724,40.7724,40.7366,40.7456,157635.0
2022-03-09 15:40:00,45.51,45.54,45.5,45.53,382394.0,40.7366,40.7635,40.7277,40.7545,382394.0
2022-03-09 15:45:00,45.53,45.54,45.46,45.48,762351.0,40.7545,40.7635,40.6919,40.7098,762351.0
2022-03-09 15:50:00,45.49,45.51,45.42,45.47,431700.0,40.7187,40.7366,40.6561,40.7008,431700.0
2022-03-09 15:55:00,45.47,45.48,45.42,45.48,560969.0,40.7008,40.7098,40.6561,40.7098,560969.0
2022-03-10 09:30:00,44.87,44.87,44.66,44.78,407427.0,40.1637,40.1637,39.9758,40.0832,407427.0
2022-03-10 09:35:00,44.78,44.8,44.63,44.64,274475.0,40.0832,40.1011,39.9489,39.9579,274475.0
2022-03-10 09:40:00,44.63,44.72,44.63,44.64,254731.0,39.9489,40.0295,39.9489,39.9579,254731.0
2022-03-10 09:45:00,44.65,44.71,44.64,44.69,219746.0,39.9668,40.0205,39.9579,40.0026,219746.0
2022-03-10 09:50:00,44.69,44.71,44.62,44.69,459650.0,40.0026,40.0205,39.94,40.0026,459650.0
2022-03-10 09:55:00,44.69,44.87,44.68,44.86,208401.0,40.0026,40.1637,39.9937,40.1548,208401.0
2022-03-10 10:00:00,44.86,44.86,44.68,44.74,366974.0,40.1548,40.1548,39.9937,40.0474,366974.0
2022-03-10 10:05:00,44.75,44.79,44.7,44.78,226447.0,40.0563,40.0921,40.0116,40.0832,226447.0
2022-03-10 10:10:00,44.77,44.82,44.72,44.82,221500.0,40.0742,40.119,40.0295,40.119,221500.0
2022-03-10 10:15:00,44.81,44.93,44.79,44.92,334683.0,40.11,40.2175,40.0921,40.2085,334683.0
2022-03-10 10:20:00,44.92,44.93,44.78,44.82,192527.0,40.2085,40.2175,40.0832,40.119,192527.0
2022-03-10 10:25:00,44.83,44.86,44.75,44.76,139854.0,40.1279,40.1548,40.0563,40.0653,139854.0
2022-03-10 10:30:00,44.75,44.78,44.65,44.66,164391.0,40.0563,40.0832,39.9668,39.9758,164391.0
2022-03-10 10:35:00,44.65,44.71,44.65,44.7,209765.0,39.9668,40.0205,39.9668,40.0116,209765.0
2022-03-10 10:40:00,44.7,44.73,44.68,44.69,249394.0,40.0116,40.0384,39.9937,40.0026,249394.0
2022-03-10 10:45:00,44.68,44.77,44.67,44.76,255238.0,39.9937,40.0742,39.9847,40.0653,255238.0
2022-03-10 10:50:00,44.75,44.75,44.65,44.65,128589.0,40.0563,40.0563,39.9668,39.9668,128589.0
2022-03-10 10:55:00,44.65,44.68,44.63,44.66,177522.0,39.9668,39.9937,39.9489,39.9758,177522.0
2022-03-10 11:00:00,44.66,44.66,44.58,44.59,180836.0,39.9758,39.9758,39.9042,39.9131,180836.0
2022-03-10 11:05:00,44.59,44.62,44.52,44.58,168194.0,39.9131,39.94,39.8505,39.9042,168194.0
2022-03-10 11:10:00,44.58,44.61,44.53,44.6,139872.0,39.9042,39.931,39.8594,39.9221,139872.0
2022-03-10 11:15:00,44.61,44.61,44.56,44.59,166367.0,39.931,39.931,39.8863,39.9131,166367.0
2022-03-10 11:20:00,44.59,44.6,44.56,44.57,159687.0,39.9131,39.9221,39.8863,39.8952,159687.0
2022-03-10 11:25:00,44.57,44.58,44.51,44.58,218834.0,39.8952,39.9042,39.8415,39.9042,218834.0
2022-03-10 11:30:00,44.58,44.59,44.53,44.56,116593.0,39.9042,39.9131,39.8594,39.8863,116593.0
2022-03-10 11:35:00,44.55,44.58,44.51,44.55,211030.0,39.8773,39.9042,39.8415,39.8773,211030.0
2022-03-10 11:40:00,44.55,44.59,44.52,44.56,114721.0,39.8773,39.9131,39.8505,39.8863,114721.0
2022-03-10 11:45:00,44.57,44.61,44.55,44.59,114156.0,39.8952,39.931,39.8773,39.9131,114156.0
2022-03-10 11:50:00,44.59,44.66,44.59,44.65,143875.0,39.9131,39.9758,39.9131,39.9668,143875.0
2022-03-10 11:55:00,44.65,44.71,44.63,44.69,148865.0,39.9668,40.0205,39.9489,40.0026,148865.0
2022-03-10 12:00:00,44.69,44.71,44.65,44.66,273261.0,40.0026,40.0205,39.9668,39.9758,273261.0
2022-03-10 12:05:00,44.66,44.7,44.61,44.62,201092.0,39.9758,40.0116,39.931,39.94,201092.0
2022-03-10 12:10:00,44.62,44.63,44.59,44.62,121525.0,39.94,39.9489,39.9131,39.94,121525.0
2022-03-10 12:15:00,44.62,44.65,44.59,44.6,111966.0,39.94,39.9668,39.9131,39.9221,111966.0
2022-03-10 12:20:00,44.6,44.69,44.59,44.68,199281.0,39.9221,40.0026,39.9131,39.9937,199281.0
2022-03-10 12:25:00,44.69,44.69,44.64,44.66,193435.0,40.0026,40.0026,39.9579,39.9758,193435.0
2022-03-10 12:30:00,44.66,44.67,44.62,44.63,91787.0,39.9758,39.9847,39.94,39.9489,91787.0
2022-03-10 12:35:00,44.62,44.63,44.58,44.59,144251.0,39.94,39.9489,39.9042,39.9131,144251.0
2022-03-10 12:40:00,44.59,44.59,44.56,44.58,183623.0,39.9131,39.9131,39.8863,39.9042,183623.0
2022-03-10 12:45:00,44.57,44.59,44.56,44.58,98688.0,39.8952,39.9131,39.8863,39.9042,98688.0
2022-03-10 12:50:00,44.58,44.58,44.52,44.53,155286.0,39.9042,39.9042,39.8505,39.8594,155286.0
2022-03-10 12:55:00,44.53,44.54,44.51,44.54,203773.0,39.8594,39.8684,39.8415,39.8684,203773.0
2022-03-10 13:00:00,44.53,44.57,44.5,44.5,56728.0,39.8594,39.8952,39.8326,39.8326,56728.0
2022-03-10 13:05:00,44.5,44.53,44.49,44.51,96281.0,39.8326,39.8594,39.8236,39.8415,96281.0
2022-03-10 13:10:00,44.51,44.57,44.51,44.53,154322.0,39.8415,39.8952,39.8415,39.8594,154322.0
2022-03-10 13:15:00,44.53,44.6,44.52,44.59,75518.0,39.8594,39.9221,39.8505,39.9131,75518.0
2022-03-10 13:20:00,44.58,44.6,44.56,44.59,64625.0,39.9042,39.9221,39.8863,39.9131,64625.0
2022-03-10 13:25:00,44.59,44.62,44.56,44.61,122854.0,39.9131,39.94,39.8863,39.931,122854.0
2022-03-10 13:30:00,44.61,44.65,44.59,44.65,123856.0,39.931,39.9668,39.9131,39.9668,123856.0
2022-03-10 13:35:00,44.65,44.68,44.63,44.65,150693.0,39.9668,39.9937,39.9489,39.9668,150693.0
2022-03-10 13:40:00,44.65,44.67,44.62,44.63,414471.0,39.9668,39.9847,39.94,39.9489,414471.0
2022-03-10 13:45:00,44.63,44.72,44.63,44.7,162023.0,39.9489,40.0295,39.9489,40.0116,162023.0
2022-03-10 13:50:00,44.71,44.71,44.66,44.68,125193.0,40.0205,40.0205,39.9758,39.9937,125193.0
2022-03-10 13:55:00,44.68,44.7,44.66,44.67,138416.0,39.9937,40.0116,39.9758,39.9847,138416.0
2022-03-10 14:00:00,44.67,44.79,44.66,44.78,298450.0,39.9847,40.0921,39.9758,40.0832,298450.0
2022-03-10 14:05:00,44.79,44.8,44.71,44.71,269335.0,40.0921,40.1011,40.0205,40.0205,269335.0
2022-03-10 14:10:00,44.72,44.75,44.71,44.74,89268.0,40.0295,40.0563,40.0205,40.0474,89268.0
2022-03-10 14:15:00,44.73,44.8,44.73,44.77,234726.0,40.0384,40.1011,40.0384,40.0742,234726.0
2022-03-10 14:20:00,44.78,44.79,44.73,44.73,129097.0,40.0832,40.0921,40.0384,40.0384,129097.0
2022-03-10 14:25:00,44.73,44.81,44.73,44.78,138598.0,40.0384,40.11,40.0384,40.0832,138598.0
2022-03-10 14:30:00,44.79,44.82,44.76,44.77,141299.0,40.0921,40.119,40.0653,40.0742,141299.0
2022-03-10 14:35:00,44.78,44.78,44.74,44.76,227221.0,40.0832,40.0832,40.0474,40.0653,227221.0
2022-03-10 14:40:00,44.76,44.78,44.72,44.73,102322.0,40.0653,40.0832,40.0295,40.0384,102322.0
2022-03-10 14:45:00,44.73,44.82,44.72,44.81,285780.0,40.0384,40.119,40.0295,40.11,285780.0
2022-03-10 14:50:00,44.82,44.84,44.78,44.79,189812.0,40.119,40.1369,40.0832,40.0921,189812.0
2022-03-10 14:55:00,44.79,44.83,44.79,44.8,244071.0,40.0921,40.1279,40.0921,40.1011,244071.0
2022-03-10 15:00:00,44.81,44.82,44.74,44.75,462456.0,40.11,40.119,40.0474,40.0563,462456.0
2022-03-10 15:05:00,44.75,44.78,44.71,44.75,205388.0,40.0563,40.0832,40.0205,40.0563,205388.0
2022-03-10 15:10:00,44.75,44.79,44.73,44.78,300369.0,40.0563,40.0921,40.0384,40.0832,300369.0
2022-03-10 15:15:00,44.78,44.8,44.75,44.77,151106.0,40.0832,40.1011,40.0563,40.0742,151106.0
2022-03-10 15:20:00,44.78,44.8,44.72,44.73,166957.0,40.0832,40.1011,40.0295,40.0384,166957.0
2022-03-10 15:25:00,44.73,44.78,44.72,44.78,479799.0,40.0384,40.0832,40.0295,40.0832,479799.0
2022-03-10 15:30:00,44.77,44.78,44.74,44.77,331481.0,40.0742,40.0832,40.0474,40.0742,331481.0
2022-03-10 15:35:00,44.77,44.78,44.71,44.73,242754.0,40.0742,40.0832,40.0205,40.0384,242754.0
2022-03-10 15:40:00,44.73,44.77,44.73,44.74,343197.0,40.0384,40.0742,40.0384,40.0474,343197.0
2022-03-10 15:45:00,44.73,44.76,44.7,44.72,519615.0,40.0384,40.0653,40.0116,40.0295,519615.0
2022-03-10 15:50:00,44.73,44.78,44.73,44.76,518500.0,40.0384,40.0832,40.0384,40.0653,518500.0
2022-03-10 15:55:00,44.76,44.77,44.73,44.77,601460.0,40.0653,40.0742,40.0384,40.0742,601460.0
2022-03-11 09:30:00,45.0,45.08,44.89,44.9,344862.0,40.2801,40.3517,40.1817,40.1906,344862.0
2022-03-11 09:35:00,44.9,44.91,44.74,44.75,238578.0,40.1906,40.1996,40.0474,40.0563,238578.0
2022-03-11 09:40:00,44.75,44.8,44.74,44.77,196791.0,40.0563,40.1011,40.0474,40.0742,196791.0
2022-03-11 09:45:00,44.76,44.8,44.71,44.74,219099.0,40.0653,40.1011,40.0205,40.0474,219099.0
2022-03-11 09:50:00,44.73,44.77,44.59,44.6,173014.0,40.0384,40.0742,39.9131,39.9221,173014.0
2022-03-11 09:55:00,44.6,44.64,44.57,44.63,151693.0,39.9221,39.9579,39.8952,39.9489,151693.0
2022-03-11 10:00:00,44.64,44.64,44.5,44.51,350139.0,39.9579,39.9579,39.8326,39.8415,350139.0
2022-03-11 10:05:00,44.51,44.56,44.43,44.44,397730.0,39.8415,39.8863,39.7699,39.7788,397730.0
2022-03-11 10:10:00,44.45,44.52,44.44,44.48,168379.0,39.7878,39.8505,39.7788,39.8147,168379.0
2022-03-11 10:15:00,44.48,44.5,44.43,44.44,220095.0,39.8147,39.8326,39.7699,39.7788,220095.0
2022-03-11 10:20:00,44.43,44.45,44.37,44.41,185800.0,39.7699,39.7878,39.7162,39.752,185800.0
2022-03-11 10:25:00,44.41,44.5,44.41,44.46,272949.0,39.752,39.8326,39.752,39.7968,272949.0
2022-03-11 10:30:00,44.46,44.48,44.4,44.4,393474.0,39.7968,39.8147,39.743,39.743,393474.0
2022-03-11 10:35:00,44.4,44.47,44.4,44.43,214205.0,39.743,39.8057,39.743,39.7699,214205.0
2022-03-11 10:40:00,44.43,44.47,44.41,44.41,298881.0,39.7699,39.8057,39.752,39.752,298881.0
2022-03-11 10:45:00,44.42,44.48,44.41,44.42,319711.0,39.7609,39.8147,39.752,39.7609,319711.0
2022-03-11 10:50:00,44.42,44.47,44.39,44.4,249026.0,39.7609,39.8057,39.7341,39.743,249026.0
2022-03-11 10:55:00,44.4,44.46,44.38,44.45,344951.0,39.743,39.7968,39.7251,39.7878,344951.0
2022-03-11 11:00:00,44.45,44.46,44.39,44.4,487227.0,39.7878,39.7968,39.7341,39.743,487227.0
2022-03-11 11:05:00,44.4,44.41,44.31,44.36,233547.0,39.743,39.752,39.6625,39.7072,233547.0
2022-03-11 11:10:00,44.37,44.38,44.29,44.3,263824.0,39.7162,39.7251,39.6446,39.6535,263824.0
2022-03-11 11:15:00,44.3,44.34,44.28,44.33,315704.0,39.6535,39.6893,39.6356,39.6804,315704.0
2022-03-11 11:20:00,44.33,44.35,44.27,44.3,357084.0,39.6804,39.6983,39.6267,39.6535,357084.0
2022-03-11 11:25:00,44.3,44.31,44.22,44.23,307649.0,39.6535,39.6625,39.5819,39.5909,307649.0
2022-03-11 11:30:00,44.23,44.24,44.16,44.18,259657.0,39.5909,39.5998,39.5282,39.5461,259657.0
2022-03-11 11:35:00,44.19,44.24,44.19,44.23,157372.0,39.5551,39.5998,39.5551,39.5909,157372.0
2022-03-11 11:40:00,44.22,44.24,44.13,44.21,564856.0,39.5819,39.5998,39.5014,39.573,564856.0
2022-03-11 11:45:00,44.21,44.24,44.19,44.2,305678.0,39.573,39.5998,39.5551,39.564,305678.0
2022-03-11 11:50:00,44.2,44.2,44.13,44.18,161513.0,39.564,39.564,39.5014,39.5461,161513.0
2022-03-11 11:55:00,44.19,44.22,44.18,44.19,137467.0,39.5551,39.5819,39.5461,39.5551,137467.0
2022-03-11 12:00:00,44.2,44.2,44.14,44.2,360637.0,39.564,39.564,39.5103,39.564,360637.0
2022-03-11 12:05:00,44.2,44.21,44.12,44.13,130466.0,39.564,39.573,39.4924,39.5014,130466.0
2022-03-11 12:10:00,44.13,44.2,44.13,44.19,134566.0,39.5014,39.564,39.5014,39.5551,134566.0
2022-03-11 12:15:00,44.19,44.25,44.18,44.25,120638.0,39.5551,39.6088,39.5461,39.6088,120638.0
2022-03-11 12:20:00,44.26,44.28,44.19,44.2,212233.0,39.6177,39.6356,39.5551,39.564,212233.0
2022-03-11 12:25:00,44.21,44.21,44.15,44.15,122951.0,39.573,39.573,39.5193,39.5193,122951.0
2022-03-11 12:30:00,44.15,44.18,44.14,44.16,125290.0,39.5193,39.5461,39.5103,39.5282,125290.0
2022-03-11 12:35:00,44.16,44.17,44.11,44.12,116233.0,39.5282,39.5372,39.4835,39.4924,116233.0
2022-03-11 12:40:00,44.11,44.15,44.11,44.14,180837.0,39.4835,39.5193,39.4835,39.5103,180837.0
2022-03-11 12:45:00,44.14,44.15,44.12,44.14,160737.0,39.5103,39.5193,39.4924,39.5103,160737.0
2022-03-11 12:50:00,44.14,44.15,44.13,44.13,46327.0,39.5103,39.5193,39.5014,39.5014,46327.0
2022-03-11 12:55:00,44.13,44.17,44.13,44.15,100299.0,39.5014,39.5372,39.5014,39.5193,100299.0
2022-03-11 13:00:00,44.16,44.19,44.13,44.18,140710.0,39.5282,39.5551,39.5014,39.5461,140710.0
2022-03-11 13:05:00,44.18,44.22,44.15,44.17,149566.0,39.5461,39.5819,39.5193,39.5372,149566.0
2022-03-11 13:10:00,44.17,44.19,44.15,44.16,421343.0,39.5372,39.5551,39.5193,39.5282,421343.0
2022-03-11 13:15:00,44.16,44.2,44.15,44.18,209133.0,39.5282,39.564,39.5193,39.5461,209133.0
2022-03-11 13:20:00,44.19,44.23,44.18,44.22,125068.0,39.5551,39.5909,39.5461,39.5819,125068.0
2022-03-11 13:25:00,44.22,44.22,44.19,44.19,143907.0,39.5819,39.5819,39.5551,39.5551,143907.0
2022-03-11 13:30:00,44.2,44.22,44.18,44.21,115359.0,39.564,39.5819,39.5461,39.573,115359.0
2022-03-11 13:35:00,44.22,44.23,44.17,44.2,137055.0,39.5819,39.5909,39.5372,39.564,137055.0
2022-03-11 13:40:00,44.19,44.21,44.18,44.19,145321.0,39.5551,39.573,39.5461,39.5551,145321.0
2022-03-11 13:45:00,44.19,44.21,44.18,44.21,133312.0,39.5551,39.573,39.5461,39.573,133312.0
2022-03-11 13:50:00,44.21,44.22,44.1,44.1,202070.0,39.573,39.5819,39.4745,39.4745,202070.0
2022-03-11 13:55:00,44.11,44.12,44.07,44.08,89088.0,39.4835,39.4924,39.4477,39.4566,89088.0
2022-03-11 14:00:00,44.08,44.11,44.06,44.09,177241.0,39.4566,39.4835,39.4387,39.4656,177241.0
2022-03-11 14:05:00,44.09,44.1,44.08,44.09,192202.0,39.4656,39.4745,39.4566,39.4656,192202.0
2022-03-11 14:10:00,44.09,44.12,44.07,44.09,127198.0,39.4656,39.4924,39.4477,39.4656,127198.0
2022-03-11 14:15:00,44.09,44.11,44.05,44.06,88190.0,39.4656,39.4835,39.4298,39.4387,88190.0
2022-03-11 14:20:00,44.05,44.08,44.04,44.08,100284.0,39.4298,39.4566,39.4208,39.4566,100284.0
2022-03-11 14:25:00,44.08,44.15,44.06,44.14,276693.0,39.4566,39.5193,39.4387,39.5103,276693.0
2022-03-11 14:30:00,44.15,44.15,44.1,44.11,239032.0,39.5193,39.5193,39.4745,39.4835,239032.0
2022-03-11 14:35:00,44.11,44.14,44.09,44.12,197238.0,39.4835,39.5103,39.4656,39.4924,197238.0
2022-03-11 14:40:00,44.12,44.12,44.07,44.07,206980.0,39.4924,39.4924,39.4477,39.4477,206980.0
2022-03-11 14:45:00,44.07,44.07,44.04,44.05,90441.0,39.4477,39.4477,39.4208,39.4298,90441.0
2022-03-11 14:50:00,44.05,44.06,43.98,43.98,328930.0,39.4298,39.4387,39.3671,39.3671,328930.0
2022-03-11 14:55:00,43.98,44.0,43.97,43.99,231778.0,39.3671,39.385,39.3581,39.376,231778.0
2022-03-11 15:00:00,43.99,44.0,43.95,43.97,155690.0,39.376,39.385,39.3402,39.3581,155690.0
2022-03-11 15:05:00,43.96,43.99,43.94,43.96,187079.0,39.3492,39.376,39.3313,39.3492,187079.0
2022-03-11 15:10:00,43.96,43.97,43.94,43.95,173255.0,39.3492,39.3581,39.3313,39.3402,173255.0
2022-03-11 15:15:00,43.94,43.97,43.93,43.97,214515.0,39.3313,39.3581,39.3223,39.3581,214515.0
2022-03-11 15:20:00,43.96,43.97,43.95,43.95,190350.0,39.3492,39.3581,39.3402,39.3402,190350.0
2022-03-11 15:25:00,43.95,43.96,43.91,43.94,263644.0,39.3402,39.3492,39.3044,39.3313,263644.0
2022-03-11 15:30:00,43.94,43.94,43.87,43.88,406890.0,39.3313,39.3313,39.2686,39.2776,406890.0
2022-03-11 15:35:00,43.89,43.93,43.88,43.9,462986.0,39.2865,39.3223,39.2776,39.2955,462986.0
2022-03-11 15:40:00,43.9,43.93,43.88,43.9,348283.0,39.2955,39.3223,39.2776,39.2955,348283.0
2022-03-11 15:45:00,43.9,43.91,43.87,43.89,285138.0,39.2955,39.3044,39.2686,39.2865,285138.0
2022-03-11 15:50:00,43.89,43.93,43.87,43.88,418389.0,39.2865,39.3223,39.2686,39.2776,418389.0
2022-03-11 15:55:00,43.88,43.9,43.85,43.85,388989.0,39.2776,39.2955,39.2507,39.2507,388989.0
2022-03-14 09:30:00,43.37,43.41,43.12,43.17,714373.0,38.8211,38.8569,38.5973,38.6421,714373.0
2022-03-14 09:35:00,43.18,43.36,43.18,43.29,422134.0,38.651,38.8121,38.651,38.7495,422134.0
2022-03-14 09:40:00,43.28,43.41,43.17,43.38,317320.0,38.7405,38.8569,38.6421,38.83,317320.0
2022-03-14 09:45:00,43.38,43.44,43.33,43.38,262938.0,38.83,38.8837,38.7853,38.83,262938.0
2022-03-14 09:50:00,43.38,43.45,43.3,43.33,198540.0,38.83,38.8927,38.7584,38.7853,198540.0
2022-03-14 09:55:00,43.33,43.39,43.25,43.34,157485.0,38.7853,38.839,38.7137,38.7942,157485.0
2022-03-14 10:00:00,43.34,43.39,43.28,43.31,272168.0,38.7942,38.839,38.7405,38.7674,272168.0
2022-03-14 10:05:00,43.31,43.44,43.3,43.4,150694.0,38.7674,38.8837,38.7584,38.8479,150694.0
2022-03-14 10:10:00,43.4,43.49,43.36,43.49,278817.0,38.8479,38.9285,38.8121,38.9285,278817.0
2022-03-14 10:15:00,43.5,43.56,43.46,43.52,278958.0,38.9374,38.9911,38.9016,38.9553,278958.0
2022-03-14 10:20:00,43.52,43.64,43.52,43.61,243480.0,38.9553,39.0628,38.9553,39.0359,243480.0
2022-03-14 10:25:00,43.61,43.65,43.55,43.55,152617.0,39.0359,39.0717,38.9822,38.9822,152617.0
2022-03-14 10:30:00,43.56,43.56,43.42,43.48,219072.0,38.9911,38.9911,38.8658,38.9195,219072.0
2022-03-14 10:35:00,43.47,43.5,43.43,43.45,209877.0,38.9106,38.9374,38.8748,38.8927,209877.0
2022-03-14 10:40:00,43.45,43.52,43.43,43.44,113563.0,38.8927,38.9553,38.8748,38.8837,113563.0
2022-03-14 10:45:00,43.44,43.49,43.39,43.44,273628.0,38.8837,38.9285,38.839,38.8837,273628.0
2022-03-14 10:50:00,43.44,43.54,43.42,43.52,218562.0,38.8837,38.9732,38.8658,38.9553,218562.0
2022-03-14 10:55:00,43.52,43.56,43.47,43.48,350418.0,38.9553,38.9911,38.9106,38.9195,350418.0
2022-03-14 11:00:00,43.49,43.49,43.42,43.45,228336.0,38.9285,38.9285,38.8658,38.8927,228336.0
2022-03-14 11:05:00,43.45,43.48,43.41,43.43,250930.0,38.8927,38.9195,38.8569,38.8748,250930.0
2022-03-14 11:10:00,43.43,43.43,43.37,43.4,197216.0,38.8748,38.8748,38.8211,38.8479,197216.0
2022-03-14 11:15:00,43.39,43.44,43.38,43.39,267397.0,38.839,38.8837,38.83,38.839,267397.0
2022-03-14 11:20:00,43.39,43.39,43.33,43.37,184412.0,38.839,38.839,38.7853,38.8211,184412.0
2022-03-14 11:25:00,43.37,43.39,43.32,43.34,221168.0,38.8211,38.839,38.7763,38.7942,221168.0
2022-03-14 11:30:00,43.34,43.38,43.31,43.37,338666.0,38.7942,38.83,38.7674,38.8211,338666.0
2022-03-14 11:35:00,43.37,43.37,43.3,43.33,317491.0,38.8211,38.8211,38.7584,38.7853,317491.0
2022-03-14 11:40:00,43.32,43.33,43.23,43.26,309545.0,38.7763,38.7853,38.6958,38.7226,309545.0
2022-03-14 11:45:00,43.25,43.26,43.2,43.22,183307.0,38.7137,38.7226,38.6689,38.6868,183307.0
2022-03-14 11:50:00,43.21,43.22,43.15,43.17,324152.0,38.6779,38.6868,38.6242,38.6421,324152.0
2022-03-14 11:55:00,43.16,43.17,43.08,43.09,732543.0,38.6331,38.6421,38.5615,38.5704,732543.0
2022-03-14 12:00:00,43.09,43.1,43.04,43.05,366842.0,38.5704,38.5794,38.5257,38.5346,366842.0
2022-03-14 12:05:00,43.05,43.09,43.04,43.05,291714.0,38.5346,38.5704,38.5257,38.5346,291714.0
2022-03-14 12:10:00,43.05,43.09,43.04,43.05,281293.0,38.5346,38.5704,38.5257,38.5346,281293.0
2022-03-14 12:15:00,43.06,43.14,43.06,43.12,175242.0,38.5436,38.6152,38.5436,38.5973,175242.0
2022-03-14 12:20:00,43.12,43.15,43.09,43.14,222288.0,38.5973,38.6242,38.5704,38.6152,222288.0
2022-03-14 12:25:00,43.14,43.2,43.12,43.2,332997.0,38.6152,38.6689,38.5973,38.6689,332997.0
2022-03-14 12:30:00,43.2,43.25,43.18,43.2,240588.0,38.6689,38.7137,38.651,38.6689,240588.0
2022-03-14 12:35:00,43.2,43.22,43.17,43.18,341622.0,38.6689,38.6868,38.6421,38.651,341622.0
2022-03-14 12:40:00,43.18,43.22,43.15,43.16,344057.0,38.651,38.6868,38.6242,38.6331,344057.0
2022-03-14 12:45:00,43.15,43.16,43.05,43.09,351542.0,38.6242,38.6331,38.5346,38.5704,351542.0
2022-03-14 12:50:00,43.09,43.1,43.0,43.02,239423.0,38.5704,38.5794,38.4899,38.5078,239423.0
2022-03-14 12:55:00,43.01,43.05,42.99,42.99,495918.0,38.4988,38.5346,38.4809,38.4809,495918.0
2022-03-14 13:00:00,42.99,43.0,42.94,42.95,214604.0,38.4809,38.4899,38.4362,38.4451,214604.0
2022-03-14 13:05:00,42.94,42.99,42.92,42.93,189047.0,38.4362,38.4809,38.4183,38.4272,189047.0
2022-03-14 13:10:00,42.93,42.96,42.92,42.95,374578.0,38.4272,38.4541,38.4183,38.4451,374578.0
2022-03-14 13:15:00,42.94,42.98,42.93,42.97,394987.0,38.4362,38.472,38.4272,38.463,394987.0
2022-03-14 13:20:00,42.97,42.98,42.92,42.94,379273.0,38.463,38.472,38.4183,38.4362,379273.0
2022-03-14 13:25:00,42.95,42.95,42.88,42.9,219774.0,38.4451,38.4451,38.3825,38.4004,219774.0
2022-03-14 13:30:00,42.9,42.91,42.82,42.88,907962.0,38.4004,38.4093,38.3288,38.3825,907962.0
2022-03-14 13:35:00,42.87,42.89,42.83,42.85,278775.0,38.3735,38.3914,38.3377,38.3556,278775.0
2022-03-14 13:40:00,42.84,42.87,42.82,42.82,307710.0,38.3467,38.3735,38.3288,38.3288,307710.0
2022-03-14 13:45:00,42.82,42.84,42.77,42.79,403219.0,38.3288,38.3467,38.284,38.3019,403219.0
2022-03-14 13:50:00,42.79,42.91,42.79,42.87,568051.0,38.3019,38.4093,38.3019,38.3735,568051.0
2022-03-14 13:55:00,42.86,42.9,42.83,42.84,722046.0,38.3646,38.4004,38.3377,38.3467,722046.0
2022-03-14 14:00:00,42.84,42.86,42.82,42.83,379845.0,38.3467,38.3646,38.3288,38.3377,379845.0
2022-03-14 14:05:00,42.83,42.88,42.83,42.84,572584.0,38.3377,38.3825,38.3377,38.3467,572584.0
2022-03-14 14:10:00,42.84,42.85,42.8,42.8,155278.0,38.3467,38.3556,38.3109,38.3109,155278.0
2022-03-14 14:15:00,42.8,42.8,42.75,42.76,128677.0,38.3109,38.3109,38.2661,38.2751,128677.0
2022-03-14 14:20:00,42.76,42.79,42.75,42.76,208449.0,38.2751,38.3019,38.2661,38.2751,208449.0
2022-03-14 14:25:00,42.76,42.78,42.73,42.73,132480.0,38.2751,38.293,38.2482,38.2482,132480.0
2022-03-14 14:30:00,42.74,42.76,42.72,42.76,253416.0,38.2572,38.2751,38.2393,38.2751,253416.0
2022-03-14 14:35:00,42.76,42.79,42.74,42.78,140589.0,38.2751,38.3019,38.2572,38.293,140589.0
2022-03-14 14:40:00,42.78,42.79,42.75,42.75,121851.0,38.293,38.3019,38.2661,38.2661,121851.0
2022-03-14 14:45:00,42.75,42.76,42.7,42.7,166847.0,38.2661,38.2751,38.2214,38.2214,166847.0
2022-03-14 14:50:00,42.71,42.72,42.69,42.71,142065.0,38.2303,38.2393,38.2124,38.2303,142065.0
2022-03-14 14:55:00,42.71,42.74,42.7,42.72,403588.0,38.2303,38.2572,38.2214,38.2393,403588.0
2022-03-14 15:00:00,42.72,42.81,42.71,42.79,216260.0,38.2393,38.3198,38.2303,38.3019,216260.0
2022-03-14 15:05:00,42.79,42.8,42.74,42.75,167402.0,38.3019,38.3109,38.2572,38.2661,167402.0
2022-03-14 15:10:00,42.74,42.8,42.73,42.8,190900.0,38.2572,38.3109,38.2482,38.3109,190900.0
2022-03-14 15:15:00,42.8,42.82,42.77,42.78,374010.0,38.3109,38.3288,38.284,38.293,374010.0
2022-03-14 15:20:00,42.77,42.81,42.76,42.81,353921.0,38.284,38.3198,38.2751,38.3198,353921.0
2022-03-14 15:25:00,42.8,42.81,42.75,42.76,261186.0,38.3109,38.3198,38.2661,38.2751,261186.0
2022-03-14 15:30:00,42.76,42.76,42.68,42.71,488592.0,38.2751,38.2751,38.2034,38.2303,488592.0
2022-03-14 15:35:00,42.71,42.72,42.68,42.72,1011225.0,38.2303,38.2393,38.2034,38.2393,1011225.0
2022-03-14 15:40:00,42.72,42.74,42.7,42.74,451522.0,38.2393,38.2572,38.2214,38.2572,451522.0
2022-03-14 15:45:00,42.74,42.82,42.73,42.79,664368.0,38.2572,38.3288,38.2482,38.3019,664368.0
2022-03-14 15:50:00,42.78,42.8,42.75,42.78,767985.0,38.293,38.3109,38.2661,38.293,767985.0
2022-03-14 15:55:00,42.78,42.83,42.78,42.8,1449209.0,38.293,38.3377,38.293,38.3109,1449209.0
2022-03-15 09:30:00,42.16,42.33,42.13,42.24,751760.0,37.738,37.8902,37.7111,37.8096,751760.0
2022-03-15 09:35:00,42.24,42.32,42.13,42.17,1141476.0,37.8096,37.8812,37.7111,37.7469,1141476.0
2022-03-15 09:40:00,42.18,42.2,42.0,42.05,362084.0,37.7559,37.7738,37.5948,37.6395,362084.0
2022-03-15 09:45:00,42.06,42.09,41.97,42.06,600043.0,37.6485,37.6753,37.5679,37.6485,600043.0
2022-03-15 09:50:00,42.06,42.13,42.03,42.09,443564.0,37.6485,37.7111,37.6216,37.6753,443564.0
2022-03-15 09:55:00,42.09,42.21,42.08,42.14,221192.0,37.6753,37.7827,37.6664,37.7201,221192.0
2022-03-15 10:00:00,42.14,42.23,42.08,42.21,531472.0,37.7201,37.8006,37.6664,37.7827,531472.0
2022-03-15 10:05:00,42.21,42.22,42.13,42.17,379778.0,37.7827,37.7917,37.7111,37.7469,379778.0
2022-03-15 10:10:00,42.16,42.23,42.14,42.21,711580.0,37.738,37.8006,37.7201,37.7827,711580.0
2022-03-15 10:15:00,42.21,42.37,42.19,42.34,871394.0,37.7827,37.926,37.7648,37.8991,871394.0
2022-03-15 10:20:00,42.34,42.49,42.31,42.48,1642923.0,37.8991,38.0334,37.8723,38.0244,1642923.0
2022-03-15 10:25:00,42.47,42.59,42.41,42.59,746114.0,38.0155,38.1229,37.9618,38.1229,746114.0
2022-03-15 10:30:00,42.58,42.64,42.55,42.56,737755.0,38.1139,38.1676,38.0871,38.096,737755.0
2022-03-15 10:35:00,42.55,42.74,42.54,42.71,715390.0,38.0871,38.2572,38.0781,38.2303,715390.0
2022-03-15 10:40:00,42.71,42.77,42.69,42.74,475124.0,38.2303,38.284,38.2124,38.2572,475124.0
2022-03-15 10:45:00,42.75,42.79,42.71,42.77,728827.0,38.2661,38.3019,38.2303,38.284,728827.0
2022-03-15 10:50:00,42.77,42.77,42.67,42.74,568054.0,38.284,38.284,38.1945,38.2572,568054.0
2022-03-15 10:55:00,42.74,42.75,42.6,42.64,497329.0,38.2572,38.2661,38.1318,38.1676,497329.0
2022-03-15 11:00:00,42.64,42.65,42.58,42.65,605351.0,38.1676,38.1766,38.1139,38.1766,605351.0
2022-03-15 11:05:00,42.65,42.67,42.59,42.61,565059.0,38.1766,38.1945,38.1229,38.1408,565059.0
2022-03-15 11:10:00,42.61,42.66,42.58,42.63,459322.0,38.1408,38.1855,38.1139,38.1587,459322.0
2022-03-15 11:15:00,42.62,42.69,42.56,42.68,577866.0,38.1497,38.2124,38.096,38.2034,577866.0
2022-03-15 11:20:00,42.67,42.69,42.59,42.59,292266.0,38.1945,38.2124,38.1229,38.1229,292266.0
2022-03-15 11:25:00,42.6,42.66,42.59,42.66,215166.0,38.1318,38.1855,38.1229,38.1855,215166.0
2022-03-15 11:30:00,42.66,42.71,42.63,42.68,343997.0,38.1855,38.2303,38.1587,38.2034,343997.0
2022-03-15 11:35:00,42.68,42.72,42.63,42.64,296393.0,38.2034,38.2393,38.1587,38.1676,296393.0
2022-03-15 11:40:00,42.64,42.65,42.6,42.62,193747.0,38.1676,38.1766,38.1318,38.1497,193747.0
2022-03-15 11:45:00,42.61,42.68,42.6,42.67,380081.0,38.1408,38.2034,38.1318,38.1945,380081.0
2022-03-15 11:50:00,42.67,42.71,42.61,42.62,824045.0,38.1945,38.2303,38.1408,38.1497,824045.0
2022-03-15 11:55:00,42.61,42.61,42.45,42.55,426816.0,38.1408,38.1408,37.9976,38.0871,426816.0
2022-03-15 12:00:00,42.54,42.56,42.48,42.52,1126159.0,38.0781,38.096,38.0244,38.0602,1126159.0
2022-03-15 12:05:00,42.52,42.64,42.51,42.61,289987.0,38.0602,38.1676,38.0513,38.1408,289987.0
2022-03-15 12:10:00,42.6,42.63,42.56,42.61,174205.0,38.1318,38.1587,38.096,38.1408,174205.0
2022-03-15 12:15:00,42.61,42.63,42.59,42.62,125264.0,38.1408,38.1587,38.1229,38.1497,125264.0
2022-03-15 12:20:00,42.61,42.65,42.59,42.64,161721.0,38.1408,38.1766,38.1229,38.1676,161721.0
2022-03-15 12:25:00,42.65,42.68,42.63,42.66,255798.0,38.1766,38.2034,38.1587,38.1855,255798.0
2022-03-15 12:30:00,42.66,42.68,42.64,42.66,152809.0,38.1855,38.2034,38.1676,38.1855,152809.0
2022-03-15 12:35:00,42.66,42.7,42.62,42.65,169755.0,38.1855,38.2214,38.1497,38.1766,169755.0
2022-03-15 12:40:00,42.66,42.66,42.59,42.59,440297.0,38.1855,38.1855,38.1229,38.1229,440297.0
2022-03-15 12:45:00,42.6,42.61,42.55,42.56,162582.0,38.1318,38.1408,38.0871,38.096,162582.0
2022-03-15 12:50:00,42.55,42.57,42.5,42.55,275992.0,38.0871,38.105,38.0423,38.0871,275992.0
2022-03-15 12:55:00,42.55,42.61,42.54,42.6,204386.0,38.0871,38.1408,38.0781,38.1318,204386.0
2022-03-15 13:00:00,42.6,42.63,42.58,42.62,331125.0,38.1318,38.1587,38.1139,38.1497,331125.0
2022-03-15 13:05:00,42.61,42.61,42.54,42.57,208439.0,38.1408,38.1408,38.0781,38.105,208439.0
2022-03-15 13:10:00,42.57,42.58,42.53,42.54,347665.0,38.105,38.1139,38.0692,38.0781,347665.0
2022-03-15 13:15:00,42.54,42.57,42.51,42.53,454187.0,38.0781,38.105,38.0513,38.0692,454187.0
2022-03-15 13:20:00,42.53,42.57,42.51,42.56,211855.0,38.0692,38.105,38.0513,38.096,211855.0
2022-03-15 13:25:00,42.55,42.57,42.5,42.5,195046.0,38.0871,38.105,38.0423,38.0423,195046.0
2022-03-15 13:30:00,42.5,42.53,42.49,42.5,192132.0,38.0423,38.0692,38.0334,38.0423,192132.0
2022-03-15 13:35:00,42.51,42.55,42.5,42.51,157837.0,38.0513,38.0871,38.0423,38.0513,157837.0
2022-03-15 13:40:00,42.51,42.54,42.49,42.51,243445.0,38.0513,38.0781,38.0334,38.0513,243445.0
2022-03-15 13:45:00,42.51,42.51,42.47,42.47,196972.0,38.0513,38.0513,38.0155,38.0155,196972.0
2022-03-15 13:50:00,42.48,42.52,42.48,42.51,398660.0,38.0244,38.0602,38.0244,38.0513,398660.0
2022-03-15 13:55:00,42.51,42.55,42.5,42.54,238944.0,38.0513,38.0871,38.0423,38.0781,238944.0
2022-03-15 14:00:00,42.53,42.55,42.47,42.48,258718.0,38.0692,38.0871,38.0155,38.0244,258718.0
2022-03-15 14:05:00,42.48,42.52,42.46,42.51,298966.0,38.0244,38.0602,38.0065,38.0513,298966.0
2022-03-15 14:10:00,42.51,42.53,42.47,42.5,183126.0,38.0513,38.0692,38.0155,38.0423,183126.0
2022-03-15 14:15:00,42.5,42.51,42.44,42.45,436573.0,38.0423,38.0513,37.9886,37.9976,436573.0
2022-03-15 14:20:00,42.46,42.49,42.44,42.48,270874.0,38.0065,38.0334,37.9886,38.0244,270874.0
2022-03-15 14:25:00,42.48,42.52,42.47,42.5,189814.0,38.0244,38.0602,38.0155,38.0423,189814.0
2022-03-15 14:30:00,42.51,42.56,42.48,42.54,120115.0,38.0513,38.096,38.0244,38.0781,120115.0
2022-03-15 14:35:00,42.55,42.56,42.53,42.56,324272.0,38.0871,38.096,38.0692,38.096,324272.0
2022-03-15 14:40:00,42.55,42.6,42.55,42.59,186392.0,38.0871,38.1318,38.0871,38.1229,186392.0
2022-03-15 14:45:00,42.59,42.67,42.59,42.66,297413.0,38.1229,38.1945,38.1229,38.1855,297413.0
2022-03-15 14:50:00,42.67,42.71,42.66,42.69,285550.0,38.1945,38.2303,38.1855,38.2124,285550.0
2022-03-15 14:55:00,42.69,42.72,42.66,42.71,508295.0,38.2124,38.2393,38.1855,38.2303,508295.0
2022-03-15 15:00:00,42.71,42.72,42.68,42.68,303660.0,38.2303,38.2393,38.2034,38.2034,303660.0
2022-03-15 15:05:00,42.69,42.72,42.67,42.72,283782.0,38.2124,38.2393,38.1945,38.2393,283782.0
2022-03-15 15:10:00,42.72,42.74,42.69,42.72,228765.0,38.2393,38.2572,38.2124,38.2393,228765.0
2022-03-15 15:15:00,42.72,42.78,42.71,42.77,378079.0,38.2393,38.293,38.2303,38.284,378079.0
2022-03-15 15:20:00,42.77,42.8,42.76,42.79,256130.0,38.284,38.3109,38.2751,38.3019,256130.0
2022-03-15 15:25:00,42.79,42.81,42.78,42.8,451090.0,38.3019,38.3198,38.293,38.3109,451090.0
2022-03-15 15:30:00,42.81,42.85,42.81,42.83,396498.0,38.3198,38.3556,38.3198,38.3377,396498.0
2022-03-15 15:35:00,42.82,42.83,42.8,42.82,560994.0,38.3288,38.3377,38.3109,38.3288,560994.0
2022-03-15 15:40:00,42.83,42.84,42.77,42.79,485668.0,38.3377,38.3467,38.284,38.3019,485668.0
2022-03-15 15:45:00,42.79,42.81,42.76,42.8,558154.0,38.3019,38.3198,38.2751,38.3109,558154.0
2022-03-15 15:50:00,42.8,42.83,42.8,42.8,384492.0,38.3109,38.3377,38.3109,38.3109,384492.0
2022-03-15 15:55:00,42.8,42.81,42.74,42.8,1006868.0,38.3109,38.3198,38.2572,38.3109,1006868.0
2022-03-16 09:30:00,44.71,44.73,44.5,44.55,741502.0,40.0205,40.0384,39.8326,39.8773,741502.0
2022-03-16 09:35:00,44.56,44.66,44.54,44.56,705216.0,39.8863,39.9758,39.8684,39.8863,705216.0
2022-03-16 09:40:00,44.57,44.69,44.52,44.66,845133.0,39.8952,40.0026,39.8505,39.9758,845133.0
2022-03-16 09:45:00,44.66,44.83,44.62,44.83,1049246.0,39.9758,40.1279,39.94,40.1279,1049246.0
2022-03-16 09:50:00,44.83,44.88,44.78,44.8,435316.0,40.1279,40.1727,40.0832,40.1011,435316.0
2022-03-16 09:55:00,44.8,44.88,44.8,44.86,761144.0,40.1011,40.1727,40.1011,40.1548,761144.0
2022-03-16 10:00:00,44.86,44.94,44.75,44.8,452199.0,40.1548,40.2264,40.0563,40.1011,452199.0
2022-03-16 10:05:00,44.8,44.83,44.76,44.8,694216.0,40.1011,40.1279,40.0653,40.1011,694216.0
2022-03-16 10:10:00,44.8,45.0,44.79,45.0,639661.0,40.1011,40.2801,40.0921,40.2801,639661.0
2022-03-16 10:15:00,45.0,45.17,44.99,45.09,787515.0,40.2801,40.4323,40.2712,40.3607,787515.0
2022-03-16 10:20:00,45.09,45.19,45.08,45.18,713359.0,40.3607,40.4502,40.3517,40.4412,713359.0
2022-03-16 10:25:00,45.17,45.24,45.16,45.22,231198.0,40.4323,40.4949,40.4233,40.477,231198.0
2022-03-16 10:30:00,45.22,45.35,45.22,45.3,553126.0,40.477,40.5934,40.477,40.5486,553126.0
2022-03-16 10:35:00,45.3,45.32,45.19,45.28,419996.0,40.5486,40.5665,40.4502,40.5307,419996.0
2022-03-16 10:40:00,45.29,45.32,45.07,45.13,446730.0,40.5397,40.5665,40.3428,40.3965,446730.0
2022-03-16 10:45:00,45.13,45.14,45.04,45.08,256743.0,40.3965,40.4054,40.3159,40.3517,256743.0
2022-03-16 10:50:00,45.08,45.19,45.06,45.19,303162.0,40.3517,40.4502,40.3338,40.4502,303162.0
2022-03-16 10:55:00,45.19,45.24,45.15,45.22,575412.0,40.4502,40.4949,40.4144,40.477,575412.0
2022-03-16 11:00:00,45.22,45.27,45.13,45.26,1680979.0,40.477,40.5218,40.3965,40.5128,1680979.0
2022-03-16 11:05:00,45.26,45.29,45.12,45.17,290503.0,40.5128,40.5397,40.3875,40.4323,290503.0
2022-03-16 11:10:00,45.18,45.24,45.17,45.22,256603.0,40.4412,40.4949,40.4323,40.477,256603.0
2022-03-16 11:15:00,45.23,45.25,45.18,45.25,261524.0,40.486,40.5039,40.4412,40.5039,261524.0
2022-03-16 11:20:00,45.25,45.27,45.21,45.26,423510.0,40.5039,40.5218,40.4681,40.5128,423510.0
2022-03-16 11:25:00,45.27,45.29,45.21,45.24,138855.0,40.5218,40.5397,40.4681,40.4949,138855.0
2022-03-16 11:30:00,45.25,45.29,45.22,45.29,246543.0,40.5039,40.5397,40.477,40.5397,246543.0
2022-03-16 11:35:00,45.29,45.3,45.22,45.23,222886.0,40.5397,40.5486,40.477,40.486,222886.0
2022-03-16 11:40:00,45.23,45.25,45.17,45.24,125635.0,40.486,40.5039,40.4323,40.4949,125635.0
2022-03-16 11:45:00,45.24,45.24,45.21,45.23,239365.0,40.4949,40.4949,40.4681,40.486,239365.0
2022-03-16 11:50:00,45.23,45.3,45.2,45.29,121892.0,40.486,40.5486,40.4591,40.5397,121892.0
2022-03-16 11:55:00,45.29,45.31,45.26,45.29,166999.0,40.5397,40.5576,40.5128,40.5397,166999.0
2022-03-16 12:00:00,45.29,45.35,45.28,45.33,162017.0,40.5397,40.5934,40.5307,40.5755,162017.0
2022-03-16 12:05:00,45.33,45.35,45.29,45.33,152955.0,40.5755,40.5934,40.5397,40.5755,152955.0
2022-03-16 12:10:00,45.32,45.39,45.31,45.39,153146.0,40.5665,40.6292,40.5576,40.6292,153146.0
2022-03-16 12:15:00,45.39,45.41,45.36,45.38,173689.0,40.6292,40.6471,40.6024,40.6203,173689.0
2022-03-16 12:20:00,45.38,45.39,45.33,45.38,193587.0,40.6203,40.6292,40.5755,40.6203,193587.0
2022-03-16 12:25:00,45.37,45.4,45.34,45.4,181988.0,40.6113,40.6382,40.5845,40.6382,181988.0
2022-03-16 12:30:00,45.4,45.4,45.31,45.33,217990.0,40.6382,40.6382,40.5576,40.5755,217990.0
2022-03-16 12:35:00,45.33,45.36,45.3,45.31,418505.0,40.5755,40.6024,40.5486,40.5576,418505.0
2022-03-16 12:40:00,45.31,45.34,45.3,45.33,288975.0,40.5576,40.5845,40.5486,40.5755,288975.0
2022-03-16 12:45:00,45.32,45.32,45.22,45.24,553924.0,40.5665,40.5665,40.477,40.4949,553924.0
2022-03-16 12:50:00,45.25,45.3,45.22,45.3,740843.0,40.5039,40.5486,40.477,40.5486,740843.0
2022-03-16 12:55:00,45.29,45.34,45.28,45.32,326833.0,40.5397,40.5845,40.5307,40.5665,326833.0
2022-03-16 13:00:00,45.32,45.36,45.3,45.32,321328.0,40.5665,40.6024,40.5486,40.5665,321328.0
2022-03-16 13:05:00,45.31,45.33,45.21,45.23,336831.0,40.5576,40.5755,40.4681,40.486,336831.0
2022-03-16 13:10:00,45.22,45.25,45.21,45.23,225200.0,40.477,40.5039,40.4681,40.486,225200.0
2022-03-16 13:15:00,45.22,45.26,45.21,45.26,172209.0,40.477,40.5128,40.4681,40.5128,172209.0
2022-03-16 13:20:00,45.26,45.3,45.2,45.3,225911.0,40.5128,40.5486,40.4591,40.5486,225911.0
2022-03-16 13:25:00,45.3,45.31,45.25,45.28,301444.0,40.5486,40.5576,40.5039,40.5307,301444.0
2022-03-16 13:30:00,45.29,45.37,45.28,45.37,176074.0,40.5397,40.6113,40.5307,40.6113,176074.0
2022-03-16 13:35:00,45.36,45.4,45.35,45.37,171157.0,40.6024,40.6382,40.5934,40.6113,171157.0
2022-03-16 13:40:00,45.37,45.37,45.31,45.37,132320.0,40.6113,40.6113,40.5576,40.6113,132320.0
2022-03-16 13:45:00,45.37,45.38,45.34,45.36,134349.0,40.6113,40.6203,40.5845,40.6024,134349.0
2022-03-16 13:50:00,45.36,45.37,45.33,45.36,152167.0,40.6024,40.6113,40.5755,40.6024,152167.0
2022-03-16 13:55:00,45.36,45.43,45.32,45.36,320141.0,40.6024,40.665,40.5665,40.6024,320141.0
2022-03-16 14:00:00,45.37,45.37,45.17,45.18,703400.0,40.6113,40.6113,40.4323,40.4412,703400.0
2022-03-16 14:05:00,45.18,45.2,45.05,45.05,305875.0,40.4412,40.4591,40.3249,40.3249,305875.0
2022-03-16 14:10:00,45.06,45.08,44.87,44.95,314060.0,40.3338,40.3517,40.1637,40.2354,314060.0
2022-03-16 14:15:00,44.95,45.2,44.92,45.2,256473.0,40.2354,40.4591,40.2085,40.4591,256473.0
2022-03-16 14:20:00,45.2,45.21,45.0,45.0,322664.0,40.4591,40.4681,40.2801,40.2801,322664.0
2022-03-16 14:25:00,45.0,45.13,44.99,45.02,305248.0,40.2801,40.3965,40.2712,40.298,305248.0
2022-03-16 14:30:00,45.01,45.01,44.74,44.83,453451.0,40.2891,40.2891,40.0474,40.1279,453451.0
2022-03-16 14:35:00,44.82,45.19,44.75,45.19,622792.0,40.119,40.4502,40.0563,40.4502,622792.0
2022-03-16 14:40:00,45.19,45.37,45.17,45.33,427545.0,40.4502,40.6113,40.4323,40.5755,427545.0
2022-03-16 14:45:00,45.33,45.38,45.21,45.34,452853.0,40.5755,40.6203,40.4681,40.5845,452853.0
2022-03-16 14:50:00,45.34,45.5,45.28,45.49,480268.0,40.5845,40.7277,40.5307,40.7187,480268.0
2022-03-16 14:55:00,45.49,45.57,45.45,45.45,303066.0,40.7187,40.7903,40.6829,40.6829,303066.0
2022-03-16 15:00:00,45.46,45.57,45.39,45.53,419570.0,40.6919,40.7903,40.6292,40.7545,419570.0
2022-03-16 15:05:00,45.53,45.6,45.47,45.51,601093.0,40.7545,40.8172,40.7008,40.7366,601093.0
2022-03-16 15:10:00,45.51,45.64,45.47,45.64,278953.0,40.7366,40.853,40.7008,40.853,278953.0
2022-03-16 15:15:00,45.65,45.75,45.6,45.74,588902.0,40.8619,40.9514,40.8172,40.9425,588902.0
2022-03-16 15:20:00,45.73,45.76,45.67,45.72,474899.0,40.9335,40.9604,40.8798,40.9246,474899.0
2022-03-16 15:25:00,45.72,45.83,45.71,45.82,323862.0,40.9246,41.0231,40.9156,41.0141,323862.0
2022-03-16 15:30:00,45.81,45.83,45.72,45.79,377078.0,41.0052,41.0231,40.9246,40.9873,377078.0
2022-03-16 15:35:00,45.78,45.88,45.76,45.87,237945.0,40.9783,41.0678,40.9604,41.0589,237945.0
2022-03-16 15:40:00,45.86,45.91,45.84,45.89,434032.0,41.0499,41.0947,41.032,41.0768,434032.0
2022-03-16 15:45:00,45.88,46.02,45.86,46.02,541435.0,41.0678,41.1931,41.0499,41.1931,541435.0
2022-03-16 15:50:00,46.02,46.1,46.0,46.1,458359.0,41.1931,41.2647,41.1752,41.2647,458359.0
2022-03-16 15:55:00,46.1,46.14,46.09,46.12,856632.0,41.2647,41.3005,41.2558,41.2826,856632.0
2022-03-17 09:30:00,45.63,45.64,45.35,45.54,1012783.0,40.844,40.853,40.5934,40.7635,1012783.0
2022-03-17 09:35:00,45.52,45.62,45.45,45.55,524272.0,40.7456,40.8351,40.6829,40.7724,524272.0
2022-03-17 09:40:00,45.55,45.55,45.41,45.49,511576.0,40.7724,40.7724,40.6471,40.7187,511576.0
2022-03-17 09:45:00,45.49,45.6,45.38,45.4,1061398.0,40.7187,40.8172,40.6203,40.6382,1061398.0
2022-03-17 09:50:00,45.39,45.42,45.24,45.3,671199.0,40.6292,40.6561,40.4949,40.5486,671199.0
2022-03-17 09:55:00,45.3,45.52,45.3,45.49,633834.0,40.5486,40.7456,40.5486,40.7187,633834.0
2022-03-17 10:00:00,45.48,45.52,45.42,45.49,687068.0,40.7098,40.7456,40.6561,40.7187,687068.0
2022-03-17 10:05:00,45.48,45.56,45.48,45.56,292902.0,40.7098,40.7814,40.7098,40.7814,292902.0
2022-03-17 10:10:00,45.56,45.64,45.45,45.48,463987.0,40.7814,40.853,40.6829,40.7098,463987.0
2022-03-17 10:15:00,45.49,45.52,45.43,45.47,356311.0,40.7187,40.7456,40.665,40.7008,356311.0
2022-03-17 10:20:00,45.47,45.57,45.46,45.52,189376.0,40.7008,40.7903,40.6919,40.7456,189376.0
2022-03-17 10:25:00,45.51,45.54,45.46,45.51,274501.0,40.7366,40.7635,40.6919,40.7366,274501.0
2022-03-17 10:30:00,45.51,45.51,45.39,45.41,169498.0,40.7366,40.7366,40.6292,40.6471,169498.0
2022-03-17 10:35:00,45.41,45.43,45.36,45.38,159254.0,40.6471,40.665,40.6024,40.6203,159254.0
2022-03-17 10:40:00,45.39,45.41,45.31,45.37,325844.0,40.6292,40.6471,40.5576,40.6113,325844.0
2022-03-17 10:45:00,45.37,45.41,45.28,45.3,478133.0,40.6113,40.6471,40.5307,40.5486,478133.0
2022-03-17 10:50:00,45.3,45.32,45.23,45.25,255747.0,40.5486,40.5665,40.486,40.5039,255747.0
2022-03-17 10:55:00,45.25,45.3,45.24,45.25,380442.0,40.5039,40.5486,40.4949,40.5039,380442.0
2022-03-17 11:00:00,45.25,45.27,45.19,45.27,253127.0,40.5039,40.5218,40.4502,40.5218,253127.0
2022-03-17 11:05:00,45.27,45.34,45.24,45.31,271728.0,40.5218,40.5845,40.4949,40.5576,271728.0
2022-03-17 11:10:00,45.3,45.34,45.26,45.29,305069.0,40.5486,40.5845,40.5128,40.5397,305069.0
2022-03-17 11:15:00,45.29,45.41,45.28,45.41,242654.0,40.5397,40.6471,40.5307,40.6471,242654.0
2022-03-17 11:20:00,45.4,45.42,45.36,45.4,164101.0,40.6382,40.6561,40.6024,40.6382,164101.0
2022-03-17 11:25:00,45.41,45.44,45.37,45.39,197332.0,40.6471,40.674,40.6113,40.6292,197332.0
2022-03-17 11:30:00,45.38,45.42,45.36,45.42,320322.0,40.6203,40.6561,40.6024,40.6561,320322.0
2022-03-17 11:35:00,45.42,45.52,45.4,45.51,183133.0,40.6561,40.7456,40.6382,40.7366,183133.0
2022-03-17 11:40:00,45.51,45.53,45.46,45.46,113022.0,40.7366,40.7545,40.6919,40.6919,113022.0
2022-03-17 11:45:00,45.47,45.48,45.42,45.43,141472.0,40.7008,40.7098,40.6561,40.665,141472.0
2022-03-17 11:50:00,45.43,45.5,45.41,45.49,150415.0,40.665,40.7277,40.6471,40.7187,150415.0
2022-03-17 11:55:00,45.48,45.54,45.48,45.51,190038.0,40.7098,40.7635,40.7098,40.7366,190038.0
2022-03-17 12:00:00,45.51,45.54,45.48,45.51,203497.0,40.7366,40.7635,40.7098,40.7366,203497.0
2022-03-17 12:05:00,45.51,45.56,45.49,45.54,269021.0,40.7366,40.7814,40.7187,40.7635,269021.0
2022-03-17 12:10:00,45.54,45.54,45.49,45.52,148195.0,40.7635,40.7635,40.7187,40.7456,148195.0
2022-03-17 12:15:00,45.52,45.54,45.46,45.54,274609.0,40.7456,40.7635,40.6919,40.7635,274609.0
2022-03-17 12:20:00,45.54,45.59,45.53,45.58,291089.0,40.7635,40.8082,40.7545,40.7993,291089.0
2022-03-17 12:25:00,45.58,45.62,45.56,45.62,162357.0,40.7993,40.8351,40.7814,40.8351,162357.0
2022-03-17 12:30:00,45.61,45.63,45.56,45.6,240311.0,40.8261,40.844,40.7814,40.8172,240311.0
2022-03-17 12:35:00,45.6,45.63,45.58,45.62,177176.0,40.8172,40.844,40.7993,40.8351,177176.0
2022-03-17 12:40:00,45.63,45.66,45.59,45.61,978610.0,40.844,40.8709,40.8082,40.8261,978610.0
2022-03-17 12:45:00,45.61,45.63,45.58,45.59,259952.0,40.8261,40.844,40.7993,40.8082,259952.0
2022-03-17 12:50:00,45.6,45.65,45.59,45.62,136942.0,40.8172,40.8619,40.8082,40.8351,136942.0
2022-03-17 12:55:00,45.62,45.68,45.6,45.67,265867.0,40.8351,40.8888,40.8172,40.8798,265867.0
2022-03-17 13:00:00,45.67,45.67,45.62,45.65,134750.0,40.8798,40.8798,40.8351,40.8619,134750.0
2022-03-17 13:05:00,45.65,45.68,45.63,45.65,155207.0,40.8619,40.8888,40.844,40.8619,155207.0
2022-03-17 13:10:00,45.66,45.67,45.59,45.62,242256.0,40.8709,40.8798,40.8082,40.8351,242256.0
2022-03-17 13:15:00,45.62,45.66,45.59,45.66,235949.0,40.8351,40.8709,40.8082,40.8709,235949.0
2022-03-17 13:20:00,45.66,45.71,45.64,45.68,233168.0,40.8709,40.9156,40.853,40.8888,233168.0
2022-03-17 13:25:00,45.68,45.74,45.66,45.72,123474.0,40.8888,40.9425,40.8709,40.9246,123474.0
2022-03-17 13:30:00,45.72,45.74,45.69,45.73,128727.0,40.9246,40.9425,40.8977,40.9335,128727.0
2022-03-17 13:35:00,45.73,45.73,45.69,45.71,86736.0,40.9335,40.9335,40.8977,40.9156,86736.0
2022-03-17 13:40:00,45.72,45.78,45.71,45.78,103245.0,40.9246,40.9783,40.9156,40.9783,103245.0
2022-03-17 13:45:00,45.78,45.81,45.77,45.81,228532.0,40.9783,41.0052,40.9694,41.0052,228532.0
2022-03-17 13:50:00,45.81,45.83,45.79,45.81,145149.0,41.0052,41.0231,40.9873,41.0052,145149.0
2022-03-17 13:55:00,45.81,45.85,45.8,45.82,271778.0,41.0052,41.041,40.9962,41.0141,271778.0
2022-03-17 14:00:00,45.81,45.82,45.76,45.78,239471.0,41.0052,41.0141,40.9604,40.9783,239471.0
2022-03-17 14:05:00,45.78,45.81,45.77,45.8,165748.0,40.9783,41.0052,40.9694,40.9962,165748.0
2022-03-17 14:10:00,45.8,45.8,45.72,45.76,158458.0,40.9962,40.9962,40.9246,40.9604,158458.0
2022-03-17 14:15:00,45.76,45.77,45.74,45.76,142900.0,40.9604,40.9694,40.9425,40.9604,142900.0
2022-03-17 14:20:00,45.76,45.78,45.71,45.72,175343.0,40.9604,40.9783,40.9156,40.9246,175343.0
2022-03-17 14:25:00,45.72,45.73,45.64,45.64,291035.0,40.9246,40.9335,40.853,40.853,291035.0
2022-03-17 14:30:00,45.65,45.73,45.64,45.71,281502.0,40.8619,40.9335,40.853,40.9156,281502.0
2022-03-17 14:35:00,45.71,45.74,45.69,45.7,181820.0,40.9156,40.9425,40.8977,40.9067,181820.0
2022-03-17 14:40:00,45.71,45.74,45.69,45.73,211665.0,40.9156,40.9425,40.8977,40.9335,211665.0
2022-03-17 14:45:00,45.74,45.75,45.69,45.74,279425.0,40.9425,40.9514,40.8977,40.9425,279425.0
2022-03-17 14:50:00,45.75,45.76,45.71,45.76,291004.0,40.9514,40.9604,40.9156,40.9604,291004.0
2022-03-17 14:55:00,45.75,45.79,45.73,45.78,173513.0,40.9514,40.9873,40.9335,40.9783,173513.0
2022-03-17 15:00:00,45.78,45.83,45.76,45.82,239497.0,40.9783,41.0231,40.9604,41.0141,239497.0
2022-03-17 15:05:00,45.82,45.83,45.71,45.73,276506.0,41.0141,41.0231,40.9156,40.9335,276506.0
2022-03-17 15:10:00,45.73,45.73,45.62,45.64,334205.0,40.9335,40.9335,40.8351,40.853,334205.0
2022-03-17 15:15:00,45.65,45.71,45.63,45.71,172574.0,40.8619,40.9156,40.844,40.9156,172574.0
2022-03-17 15:20:00,45.72,45.72,45.65,45.66,428508.0,40.9246,40.9246,40.8619,40.8709,428508.0
2022-03-17 15:25:00,45.66,45.71,45.66,45.7,251696.0,40.8709,40.9156,40.8709,40.9067,251696.0
2022-03-17 15:30:00,45.7,45.72,45.68,45.69,319944.0,40.9067,40.9246,40.8888,40.8977,319944.0
2022-03-17 15:35:00,45.69,45.7,45.66,45.69,690774.0,40.8977,40.9067,40.8709,40.8977,690774.0
2022-03-17 15:40:00,45.7,45.75,45.7,45.75,206998.0,40.9067,40.9514,40.9067,40.9514,206998.0
2022-03-17 15:45:00,45.74,45.81,45.73,45.77,374183.0,40.9425,41.0052,40.9335,40.9694,374183.0
2022-03-17 15:50:00,45.77,45.79,45.74,45.78,356780.0,40.9694,40.9873,40.9425,40.9783,356780.0
2022-03-17 15:55:00,45.77,45.8,45.76,45.8,650937.0,40.9694,40.9962,40.9604,40.9962,650937.0
2022-03-18 09:30:00,45.45,45.48,45.3,45.36,400053.0,40.6829,40.7098,40.5486,40.6024,400053.0
2022-03-18 09:35:00,45.37,45.65,45.36,45.62,231130.0,40.6113,40.8619,40.6024,40.8351,231130.0
2022-03-18 09:40:00,45.61,45.71,45.57,45.67,479254.0,40.8261,40.9156,40.7903,40.8798,479254.0
2022-03-18 09:45:00,45.67,45.83,45.64,45.83,1342627.0,40.8798,41.0231,40.853,41.0231,1342627.0
2022-03-18 09:50:00,45.83,45.87,45.74,45.75,371106.0,41.0231,41.0589,40.9425,40.9514,371106.0
2022-03-18 09:55:00,45.75,45.87,45.73,45.87,385342.0,40.9514,41.0589,40.9335,41.0589,385342.0
2022-03-18 10:00:00,45.87,45.96,45.84,45.94,551411.0,41.0589,41.1394,41.032,41.1215,551411.0
2022-03-18 10:05:00,45.95,46.1,45.94,46.1,251875.0,41.1305,41.2647,41.1215,41.2647,251875.0
2022-03-18 10:10:00,46.09,46.16,46.05,46.05,266403.0,41.2558,41.3184,41.22,41.22,266403.0
2022-03-18 10:15:00,46.05,46.11,45.98,45.98,512238.0,41.22,41.2737,41.1573,41.1573,512238.0
2022-03-18 10:20:00,45.98,46.02,45.93,45.97,473068.0,41.1573,41.1931,41.1126,41.1484,473068.0
2022-03-18 10:25:00,45.96,45.99,45.92,45.94,390539.0,41.1394,41.1663,41.1036,41.1215,390539.0
2022-03-18 10:30:00,45.94,45.98,45.82,45.83,232857.0,41.1215,41.1573,41.0141,41.0231,232857.0
2022-03-18 10:35:00,45.84,45.91,45.82,45.84,418225.0,41.032,41.0947,41.0141,41.032,418225.0
2022-03-18 10:40:00,45.84,45.95,45.8,45.9,246703.0,41.032,41.1305,40.9962,41.0857,246703.0
2022-03-18 10:45:00,45.9,45.99,45.89,45.91,353228.0,41.0857,41.1663,41.0768,41.0947,353228.0
2022-03-18 10:50:00,45.9,45.99,45.86,45.97,345477.0,41.0857,41.1663,41.0499,41.1484,345477.0
2022-03-18 10:55:00,45.98,46.01,45.94,46.01,214283.0,41.1573,41.1842,41.1215,41.1842,214283.0
2022-03-18 11:00:00,46.01,46.08,45.99,46.08,310953.0,41.1842,41.2468,41.1663,41.2468,310953.0
2022-03-18 11:05:00,46.07,46.1,46.02,46.04,465783.0,41.2379,41.2647,41.1931,41.211,465783.0
2022-03-18 11:10:00,46.03,46.09,46.0,46.06,118024.0,41.2021,41.2558,41.1752,41.2289,118024.0
2022-03-18 11:15:00,46.06,46.08,46.01,46.08,216582.0,41.2289,41.2468,41.1842,41.2468,216582.0
2022-03-18 11:20:00,46.07,46.07,45.98,45.98,293566.0,41.2379,41.2379,41.1573,41.1573,293566.0
2022-03-18 11:25:00,45.99,46.01,45.94,46.0,284223.0,41.1663,41.1842,41.1215,41.1752,284223.0
2022-03-18 11:30:00,46.0,46.1,46.0,46.09,197745.0,41.1752,41.2647,41.1752,41.2558,197745.0
2022-03-18 11:35:00,46.1,46.19,46.09,46.09,712194.0,41.2647,41.3453,41.2558,41.2558,712194.0
2022-03-18 11:40:00,46.09,46.11,46.04,46.09,207969.0,41.2558,41.2737,41.211,41.2558,207969.0
2022-03-18 11:45:00,46.1,46.13,46.06,46.09,235753.0,41.2647,41.2916,41.2289,41.2558,235753.0
2022-03-18 11:50:00,46.09,46.19,46.09,46.1,672744.0,41.2558,41.3453,41.2558,41.2647,672744.0
2022-03-18 11:55:00,46.11,46.19,46.11,46.19,401282.0,41.2737,41.3453,41.2737,41.3453,401282.0
2022-03-18 12:00:00,46.18,46.21,46.13,46.21,629564.0,41.3363,41.3632,41.2916,41.3632,629564.0
2022-03-18 12:05:00,46.22,46.24,46.14,46.22,1909433.0,41.3722,41.3901,41.3005,41.3722,1909433.0
2022-03-18 12:10:00,46.22,46.28,46.21,46.28,529767.0,41.3722,41.4259,41.3632,41.4259,529767.0
2022-03-18 12:15:00,46.27,46.36,46.27,46.36,172122.0,41.4169,41.4975,41.4169,41.4975,172122.0
2022-03-18 12:20:00,46.37,46.4,46.35,46.38,555566.0,41.5064,41.5333,41.4885,41.5154,555566.0
2022-03-18 12:25:00,46.38,46.4,46.34,46.36,368528.0,41.5154,41.5333,41.4796,41.4975,368528.0
2022-03-18 12:30:00,46.36,46.44,46.34,46.42,155657.0,41.4975,41.5691,41.4796,41.5512,155657.0
2022-03-18 12:35:00,46.43,46.53,46.42,46.52,384662.0,41.5601,41.6496,41.5512,41.6407,384662.0
2022-03-18 12:40:00,46.52,46.54,46.46,46.48,282659.0,41.6407,41.6586,41.587,41.6049,282659.0
2022-03-18 12:45:00,46.48,46.5,46.41,46.43,262145.0,41.6049,41.6228,41.5422,41.5601,262145.0
2022-03-18 12:50:00,46.44,46.49,46.4,46.43,243281.0,41.5691,41.6138,41.5333,41.5601,243281.0
2022-03-18 12:55:00,46.43,46.51,46.42,46.48,183584.0,41.5601,41.6317,41.5512,41.6049,183584.0
2022-03-18 13:00:00,46.49,46.52,46.46,46.47,234513.0,41.6138,41.6407,41.587,41.5959,234513.0
2022-03-18 13:05:00,46.47,46.52,46.45,46.49,173078.0,41.5959,41.6407,41.578,41.6138,173078.0
2022-03-18 13:10:00,46.48,46.52,46.46,46.47,197671.0,41.6049,41.6407,41.587,41.5959,197671.0
2022-03-18 13:15:00,46.47,46.5,46.46,46.46,218398.0,41.5959,41.6228,41.587,41.587,218398.0
2022-03-18 13:20:00,46.46,46.51,46.45,46.5,190174.0,41.587,41.6317,41.578,41.6228,190174.0
2022-03-18 13:25:00,46.5,46.55,46.5,46.53,124294.0,41.6228,41.6675,41.6228,41.6496,124294.0
2022-03-18 13:30:00,46.53,46.53,46.51,46.53,296893.0,41.6496,41.6496,41.6317,41.6496,296893.0
2022-03-18 13:35:00,46.52,46.54,46.49,46.5,193793.0,41.6407,41.6586,41.6138,41.6228,193793.0
2022-03-18 13:40:00,46.5,46.5,46.45,46.46,230894.0,41.6228,41.6228,41.578,41.587,230894.0
2022-03-18 13:45:00,46.47,46.5,46.45,46.49,277778.0,41.5959,41.6228,41.578,41.6138,277778.0
2022-03-18 13:50:00,46.49,46.51,46.48,46.51,238377.0,41.6138,41.6317,41.6049,41.6317,238377.0
2022-03-18 13:55:00,46.5,46.54,46.48,46.51,372693.0,41.6228,41.6586,41.6049,41.6317,372693.0
2022-03-18 14:00:00,46.52,46.53,46.48,46.5,226399.0,41.6407,41.6496,41.6049,41.6228,226399.0
2022-03-18 14:05:00,46.5,46.52,46.47,46.47,278942.0,41.6228,41.6407,41.5959,41.5959,278942.0
2022-03-18 14:10:00,46.47,46.51,46.46,46.51,240457.0,41.5959,41.6317,41.587,41.6317,240457.0
2022-03-18 14:15:00,46.51,46.54,46.5,46.53,326964.0,41.6317,41.6586,41.6228,41.6496,326964.0
2022-03-18 14:20:00,46.53,46.53,46.45,46.45,314180.0,41.6496,41.6496,41.578,41.578,314180.0
2022-03-18 14:25:00,46.45,46.46,46.39,46.44,289105.0,41.578,41.587,41.5243,41.5691,289105.0
2022-03-18 14:30:00,46.44,46.45,46.4,46.42,224702.0,41.5691,41.578,41.5333,41.5512,224702.0
2022-03-18 14:35:00,46.43,46.5,46.42,46.49,499042.0,41.5601,41.6228,41.5512,41.6138,499042.0
2022-03-18 14:40:00,46.49,46.5,46.44,46.47,364315.0,41.6138,41.6228,41.5691,41.5959,364315.0
2022-03-18 14:45:00,46.46,46.49,46.46,46.47,276901.0,41.587,41.6138,41.587,41.5959,276901.0
2022-03-18 14:50:00,46.46,46.51,46.46,46.49,285860.0,41.587,41.6317,41.587,41.6138,285860.0
2022-03-18 14:55:00,46.49,46.51,46.47,46.51,516513.0,41.6138,41.6317,41.5959,41.6317,516513.0
2022-03-18 15:00:00,46.5,46.51,46.46,46.47,430967.0,41.6228,41.6317,41.587,41.5959,430967.0
2022-03-18 15:05:00,46.47,46.48,46.44,46.47,296698.0,41.5959,41.6049,41.5691,41.5959,296698.0
2022-03-18 15:10:00,46.47,46.51,46.46,46.46,229284.0,41.5959,41.6317,41.587,41.587,229284.0
2022-03-18 15:15:00,46.46,46.48,46.44,46.47,281172.0,41.587,41.6049,41.5691,41.5959,281172.0
2022-03-18 15:20:00,46.48,46.51,46.47,46.5,383456.0,41.6049,41.6317,41.5959,41.6228,383456.0
2022-03-18 15:25:00,46.51,46.54,46.5,46.52,666571.0,41.6317,41.6586,41.6228,41.6407,666571.0
2022-03-18 15:30:00,46.52,46.58,46.52,46.57,241840.0,41.6407,41.6944,41.6407,41.6854,241840.0
2022-03-18 15:35:00,46.56,46.56,46.46,46.46,497239.0,41.6765,41.6765,41.587,41.587,497239.0
2022-03-18 15:40:00,46.47,46.52,46.45,46.5,573188.0,41.5959,41.6407,41.578,41.6228,573188.0
2022-03-18 15:45:00,46.51,46.53,46.48,46.48,994651.0,41.6317,41.6496,41.6049,41.6049,994651.0
2022-03-18 15:50:00,46.48,46.52,46.48,46.51,524662.0,41.6049,41.6407,41.6049,41.6317,524662.0
2022-03-18 15:55:00,46.51,46.56,46.49,46.49,701811.0,41.6317,41.6765,41.6138,41.6138,701811.0
2022-03-21 09:30:00,45.8,45.9,45.64,45.89,445227.0,41.1161,41.2059,40.9725,41.1969,445227.0
2022-03-21 09:35:00,45.88,45.94,45.81,45.89,290893.0,41.1879,41.2418,41.1251,41.1969,290893.0
2022-03-21 09:40:00,45.89,45.91,45.79,45.8,302859.0,41.1969,41.2149,41.1071,41.1161,302859.0
2022-03-21 09:45:00,45.81,45.81,45.63,45.64,224519.0,41.1251,41.1251,40.9635,40.9725,224519.0
2022-03-21 09:50:00,45.64,45.72,45.54,45.56,1190531.0,40.9725,41.0443,40.8827,40.9007,1190531.0
2022-03-21 09:55:00,45.56,45.68,45.55,45.63,467084.0,40.9007,41.0084,40.8917,40.9635,467084.0
2022-03-21 10:00:00,45.64,45.67,45.59,45.61,277365.0,40.9725,40.9994,40.9276,40.9455,277365.0
2022-03-21 10:05:00,45.61,45.63,45.52,45.59,288937.0,40.9455,40.9635,40.8647,40.9276,288937.0
2022-03-21 10:10:00,45.59,45.64,45.54,45.6,314169.0,40.9276,40.9725,40.8827,40.9366,314169.0
2022-03-21 10:15:00,45.6,45.6,45.54,45.57,234646.0,40.9366,40.9366,40.8827,40.9096,234646.0
2022-03-21 10:20:00,45.57,45.57,45.43,45.49,324823.0,40.9096,40.9096,40.784,40.8378,324823.0
2022-03-21 10:25:00,45.49,45.49,45.41,45.42,174663.0,40.8378,40.8378,40.766,40.775,174663.0
2022-03-21 10:30:00,45.42,45.48,45.38,45.43,171672.0,40.775,40.8288,40.7391,40.784,171672.0
2022-03-21 10:35:00,45.44,45.54,45.43,45.54,164683.0,40.7929,40.8827,40.784,40.8827,164683.0
2022-03-21 10:40:00,45.54,45.57,45.5,45.54,363426.0,40.8827,40.9096,40.8468,40.8827,363426.0
2022-03-21 10:45:00,45.54,45.64,45.52,45.61,207221.0,40.8827,40.9725,40.8647,40.9455,207221.0
2022-03-21 10:50:00,45.62,45.65,45.58,45.63,258834.0,40.9545,40.9815,40.9186,40.9635,258834.0
2022-03-21 10:55:00,45.63,45.68,45.6,45.67,193466.0,40.9635,41.0084,40.9366,40.9994,193466.0
2022-03-21 11:00:00,45.66,45.7,45.63,45.63,270528.0,40.9904,41.0263,40.9635,40.9635,270528.0
2022-03-21 11:05:00,45.64,45.64,45.56,45.6,301564.0,40.9725,40.9725,40.9007,40.9366,301564.0
2022-03-21 11:10:00,45.59,45.68,45.59,45.68,474428.0,40.9276,41.0084,40.9276,41.0084,474428.0
2022-03-21 11:15:00,45.68,45.74,45.65,45.69,165473.0,41.0084,41.0622,40.9815,41.0174,165473.0
2022-03-21 11:20:00,45.7,45.74,45.68,45.72,294221.0,41.0263,41.0622,41.0084,41.0443,294221.0
2022-03-21 11:25:00,45.72,45.8,45.72,45.78,249663.0,41.0443,41.1161,41.0443,41.0982,249663.0
2022-03-21 11:30:00,45.78,45.79,45.72,45.74,243438.0,41.0982,41.1071,41.0443,41.0622,243438.0
2022-03-21 11:35:00,45.75,45.8,45.7,45.79,358529.0,41.0712,41.1161,41.0263,41.1071,358529.0
2022-03-21 11:40:00,45.79,45.83,45.75,45.75,375086.0,41.1071,41.143,41.0712,41.0712,375086.0
2022-03-21 11:45:00,45.74,45.8,45.73,45.74,214068.0,41.0622,41.1161,41.0533,41.0622,214068.0
2022-03-21 11:50:00,45.75,45.8,45.72,45.76,131990.0,41.0712,41.1161,41.0443,41.0802,131990.0
2022-03-21 11:55:00,45.76,45.8,45.74,45.78,224964.0,41.0802,41.1161,41.0622,41.0982,224964.0
2022-03-21 12:00:00,45.79,45.8,45.71,45.73,300951.0,41.1071,41.1161,41.0353,41.0533,300951.0
2022-03-21 12:05:00,45.73,45.76,45.68,45.75,342671.0,41.0533,41.0802,41.0084,41.0712,342671.0
2022-03-21 12:10:00,45.75,45.77,45.72,45.76,393536.0,41.0712,41.0892,41.0443,41.0802,393536.0
2022-03-21 12:15:00,45.76,45.77,45.71,45.76,242765.0,41.0802,41.0892,41.0353,41.0802,242765.0
2022-03-21 12:20:00,45.76,45.81,45.75,45.79,303693.0,41.0802,41.1251,41.0712,41.1071,303693.0
2022-03-21 12:25:00,45.79,45.81,45.75,45.77,365487.0,41.1071,41.1251,41.0712,41.0892,365487.0
2022-03-21 12:30:00,45.78,45.78,45.59,45.63,1201096.0,41.0982,41.0982,40.9276,40.9635,1201096.0
2022-03-21 12:35:00,45.63,45.63,45.52,45.63,655573.0,40.9635,40.9635,40.8647,40.9635,655573.0
2022-03-21 12:40:00,45.63,45.71,45.6,45.71,415172.0,40.9635,41.0353,40.9366,41.0353,415172.0
2022-03-21 12:45:00,45.71,45.74,45.67,45.72,497916.0,41.0353,41.0622,40.9994,41.0443,497916.0
2022-03-21 12:50:00,45.71,45.72,45.61,45.61,299351.0,41.0353,41.0443,40.9455,40.9455,299351.0
2022-03-21 12:55:00,45.62,45.66,45.57,45.59,119929.0,40.9545,40.9904,40.9096,40.9276,119929.0
2022-03-21 13:00:00,45.59,45.61,45.55,45.56,257236.0,40.9276,40.9455,40.8917,40.9007,257236.0
2022-03-21 13:05:00,45.55,45.6,45.55,45.59,147341.0,40.8917,40.9366,40.8917,40.9276,147341.0
2022-03-21 13:10:00,45.59,45.6,45.53,45.53,174535.0,40.9276,40.9366,40.8737,40.8737,174535.0
2022-03-21 13:15:00,45.53,45.54,45.47,45.47,147144.0,40.8737,40.8827,40.8199,40.8199,147144.0
2022-03-21 13:20:00,45.47,45.53,45.47,45.51,148506.0,40.8199,40.8737,40.8199,40.8558,148506.0
2022-03-21 13:25:00,45.51,45.57,45.5,45.53,142076.0,40.8558,40.9096,40.8468,40.8737,142076.0
2022-03-21 13:30:00,45.53,45.62,45.52,45.61,166527.0,40.8737,40.9545,40.8647,40.9455,166527.0
2022-03-21 13:35:00,45.61,45.66,45.58,45.62,179415.0,40.9455,40.9904,40.9186,40.9545,179415.0
2022-03-21 13:40:00,45.62,45.63,45.55,45.59,204320.0,40.9545,40.9635,40.8917,40.9276,204320.0
2022-03-21 13:45:00,45.59,45.64,45.56,45.62,158706.0,40.9276,40.9725,40.9007,40.9545,158706.0
2022-03-21 13:50:00,45.62,45.66,45.61,45.63,130798.0,40.9545,40.9904,40.9455,40.9635,130798.0
2022-03-21 13:55:00,45.64,45.66,45.59,45.65,87067.0,40.9725,40.9904,40.9276,40.9815,87067.0
2022-03-21 14:00:00,45.65,45.67,45.61,45.62,161886.0,40.9815,40.9994,40.9455,40.9545,161886.0
2022-03-21 14:05:00,45.62,45.66,45.58,45.66,144999.0,40.9545,40.9904,40.9186,40.9904,144999.0
2022-03-21 14:10:00,45.65,45.69,45.63,45.64,102474.0,40.9815,41.0174,40.9635,40.9725,102474.0
2022-03-21 14:15:00,45.65,45.67,45.62,45.66,140387.0,40.9815,40.9994,40.9545,40.9904,140387.0
2022-03-21 14:20:00,45.67,45.79,45.67,45.75,396739.0,40.9994,41.1071,40.9994,41.0712,396739.0
2022-03-21 14:25:00,45.75,45.81,45.73,45.79,202088.0,41.0712,41.1251,41.0533,41.1071,202088.0
2022-03-21 14:30:00,45.79,45.8,45.73,45.76,222903.0,41.1071,41.1161,41.0533,41.0802,222903.0
2022-03-21 14:35:00,45.75,45.76,45.71,45.73,113850.0,41.0712,41.0802,41.0353,41.0533,113850.0
2022-03-21 14:40:00,45.72,45.77,45.69,45.77,173835.0,41.0443,41.0892,41.0174,41.0892,173835.0
2022-03-21 14:45:00,45.76,45.79,45.74,45.76,212155.0,41.0802,41.1071,41.0622,41.0802,212155.0
2022-03-21 14:50:00,45.76,45.77,45.72,45.74,133920.0,41.0802,41.0892,41.0443,41.0622,133920.0
2022-03-21 14:55:00,45.74,45.75,45.65,45.66,217092.0,41.0622,41.0712,40.9815,40.9904,217092.0
2022-03-21 15:00:00,45.66,45.69,45.65,45.66,133698.0,40.9904,41.0174,40.9815,40.9904,133698.0
2022-03-21 15:05:00,45.66,45.69,45.65,45.68,187921.0,40.9904,41.0174,40.9815,41.0084,187921.0
2022-03-21 15:10:00,45.68,45.72,45.67,45.7,187276.0,41.0084,41.0443,40.9994,41.0263,187276.0
2022-03-21 15:15:00,45.71,45.75,45.68,45.7,234548.0,41.0353,41.0712,41.0084,41.0263,234548.0
2022-03-21 15:20:00,45.7,45.74,45.69,45.73,229651.0,41.0263,41.0622,41.0174,41.0533,229651.0
2022-03-21 15:25:00,45.73,45.76,45.72,45.76,305924.0,41.0533,41.0802,41.0443,41.0802,305924.0
2022-03-21 15:30:00,45.76,45.79,45.72,45.74,433703.0,41.0802,41.1071,41.0443,41.0622,433703.0
2022-03-21 15:35:00,45.74,45.76,45.71,45.72,169883.0,41.0622,41.0802,41.0353,41.0443,169883.0
2022-03-21 15:40:00,45.71,45.74,45.69,45.71,320143.0,41.0353,41.0622,41.0174,41.0353,320143.0
2022-03-21 15:45:00,45.7,45.72,45.66,45.66,177801.0,41.0263,41.0443,40.9904,40.9904,177801.0
2022-03-21 15:50:00,45.67,45.75,45.67,45.75,432139.0,40.9994,41.0712,40.9994,41.0712,432139.0
2022-03-21 15:55:00,45.75,45.8,45.75,45.79,199642.0,41.0712,41.1161,41.0712,41.1071,199642.0
2022-03-22 09:30:00,46.33,46.48,46.31,46.42,631364.0,41.5919,41.7266,41.574,41.6727,631364.0
2022-03-22 09:35:00,46.42,46.54,46.4,46.52,394960.0,41.6727,41.7804,41.6548,41.7625,394960.0
2022-03-22 09:40:00,46.51,46.51,46.39,46.39,385848.0,41.7535,41.7535,41.6458,41.6458,385848.0
2022-03-22 09:45:00,46.4,46.41,46.31,46.4,272483.0,41.6548,41.6637,41.574,41.6548,272483.0
2022-03-22 09:50:00,46.4,46.41,46.3,46.41,1006208.0,41.6548,41.6637,41.565,41.6637,1006208.0
2022-03-22 09:55:00,46.42,46.46,46.38,46.43,325150.0,41.6727,41.7086,41.6368,41.6817,325150.0
2022-03-22 10:00:00,46.44,46.51,46.44,46.48,274798.0,41.6907,41.7535,41.6907,41.7266,274798.0
2022-03-22 10:05:00,46.48,46.5,46.43,46.48,307270.0,41.7266,41.7445,41.6817,41.7266,307270.0
2022-03-22 10:10:00,46.49,46.49,46.45,46.48,359456.0,41.7355,41.7355,41.6996,41.7266,359456.0
2022-03-22 10:15:00,46.48,46.51,46.43,46.51,290104.0,41.7266,41.7535,41.6817,41.7535,290104.0
2022-03-22 10:20:00,46.51,46.55,46.48,46.54,808927.0,41.7535,41.7894,41.7266,41.7804,808927.0
2022-03-22 10:25:00,46.53,46.58,46.51,46.52,568440.0,41.7715,41.8163,41.7535,41.7625,568440.0
2022-03-22 10:30:00,46.53,46.6,46.52,46.58,381712.0,41.7715,41.8343,41.7625,41.8163,381712.0
2022-03-22 10:35:00,46.58,46.59,46.55,46.57,244010.0,41.8163,41.8253,41.7894,41.8074,244010.0
2022-03-22 10:40:00,46.57,46.61,46.55,46.57,318902.0,41.8074,41.8433,41.7894,41.8074,318902.0
2022-03-22 10:45:00,46.58,46.65,46.57,46.64,152889.0,41.8163,41.8792,41.8074,41.8702,152889.0
2022-03-22 10:50:00,46.63,46.65,46.6,46.64,190499.0,41.8612,41.8792,41.8343,41.8702,190499.0
2022-03-22 10:55:00,46.65,46.65,46.6,46.62,162294.0,41.8792,41.8792,41.8343,41.8523,162294.0
2022-03-22 11:00:00,46.62,46.62,46.56,46.59,487723.0,41.8523,41.8523,41.7984,41.8253,487723.0
2022-03-22 11:05:00,46.59,46.6,46.55,46.58,323353.0,41.8253,41.8343,41.7894,41.8163,323353.0
2022-03-22 11:10:00,46.58,46.6,46.55,46.56,182596.0,41.8163,41.8343,41.7894,41.7984,182596.0
2022-03-22 11:15:00,46.57,46.59,46.55,46.58,522778.0,41.8074,41.8253,41.7894,41.8163,522778.0
2022-03-22 11:20:00,46.58,46.58,46.51,46.54,417554.0,41.8163,41.8163,41.7535,41.7804,417554.0
2022-03-22 11:25:00,46.54,46.55,46.51,46.52,346521.0,41.7804,41.7894,41.7535,41.7625,346521.0
2022-03-22 11:30:00,46.51,46.53,46.48,46.51,243763.0,41.7535,41.7715,41.7266,41.7535,243763.0
2022-03-22 11:35:00,46.51,46.53,46.49,46.52,165004.0,41.7535,41.7715,41.7355,41.7625,165004.0
2022-03-22 11:40:00,46.52,46.55,46.47,46.48,147193.0,41.7625,41.7894,41.7176,41.7266,147193.0
2022-03-22 11:45:00,46.48,46.5,46.46,46.5,134001.0,41.7266,41.7445,41.7086,41.7445,134001.0
2022-03-22 11:50:00,46.5,46.51,46.48,46.5,244061.0,41.7445,41.7535,41.7266,41.7445,244061.0
2022-03-22 11:55:00,46.49,46.51,46.48,46.5,97587.0,41.7355,41.7535,41.7266,41.7445,97587.0
2022-03-22 12:00:00,46.49,46.49,46.46,46.48,312417.0,41.7355,41.7355,41.7086,41.7266,312417.0
2022-03-22 12:05:00,46.48,46.52,46.48,46.52,109002.0,41.7266,41.7625,41.7266,41.7625,109002.0
2022-03-22 12:10:00,46.52,46.54,46.51,46.52,185007.0,41.7625,41.7804,41.7535,41.7625,185007.0
2022-03-22 12:15:00,46.53,46.53,46.47,46.49,177243.0,41.7715,41.7715,41.7176,41.7355,177243.0
2022-03-22 12:20:00,46.49,46.5,46.43,46.45,166841.0,41.7355,41.7445,41.6817,41.6996,166841.0
2022-03-22 12:25:00,46.45,46.46,46.4,46.42,212962.0,41.6996,41.7086,41.6548,41.6727,212962.0
2022-03-22 12:30:00,46.42,46.42,46.37,46.41,305874.0,41.6727,41.6727,41.6278,41.6637,305874.0
2022-03-22 12:35:00,46.42,46.45,46.42,46.45,403829.0,41.6727,41.6996,41.6727,41.6996,403829.0
2022-03-22 12:40:00,46.44,46.46,46.42,46.45,185036.0,41.6907,41.7086,41.6727,41.6996,185036.0
2022-03-22 12:45:00,46.44,46.48,46.43,46.47,99143.0,41.6907,41.7266,41.6817,41.7176,99143.0
2022-03-22 12:50:00,46.48,46.5,46.47,46.48,146735.0,41.7266,41.7445,41.7176,41.7266,146735.0
2022-03-22 12:55:00,46.49,46.49,46.46,46.48,314537.0,41.7355,41.7355,41.7086,41.7266,314537.0
2022-03-22 13:00:00,46.48,46.5,46.46,46.5,165872.0,41.7266,41.7445,41.7086,41.7445,165872.0
2022-03-22 13:05:00,46.51,46.51,46.49,46.51,127932.0,41.7535,41.7535,41.7355,41.7535,127932.0
2022-03-22 13:10:00,46.51,46.54,46.49,46.54,175440.0,41.7535,41.7804,41.7355,41.7804,175440.0
2022-03-22 13:15:00,46.53,46.56,46.5,46.52,163643.0,41.7715,41.7984,41.7445,41.7625,163643.0
2022-03-22 13:20:00,46.52,46.52,46.48,46.48,164525.0,41.7625,41.7625,41.7266,41.7266,164525.0
2022-03-22 13:25:00,46.48,46.51,46.48,46.5,89775.0,41.7266,41.7535,41.7266,41.7445,89775.0
2022-03-22 13:30:00,46.51,46.54,46.5,46.54,163472.0,41.7535,41.7804,41.7445,41.7804,163472.0
2022-03-22 13:35:00,46.54,46.55,46.51,46.53,218272.0,41.7804,41.7894,41.7535,41.7715,218272.0
2022-03-22 13:40:00,46.53,46.54,46.5,46.53,93703.0,41.7715,41.7804,41.7445,41.7715,93703.0
2022-03-22 13:45:00,46.53,46.54,46.51,46.53,131141.0,41.7715,41.7804,41.7535,41.7715,131141.0
2022-03-22 13:50:00,46.53,46.54,46.52,46.54,128604.0,41.7715,41.7804,41.7625,41.7804,128604.0
2022-03-22 13:55:00,46.55,46.55,46.52,46.55,141222.0,41.7894,41.7894,41.7625,41.7894,141222.0
2022-03-22 14:00:00,46.55,46.55,46.51,46.52,253231.0,41.7894,41.7894,41.7535,41.7625,253231.0
2022-03-22 14:05:00,46.52,46.54,46.5,46.52,224079.0,41.7625,41.7804,41.7445,41.7625,224079.0
2022-03-22 14:10:00,46.52,46.54,46.51,46.52,136212.0,41.7625,41.7804,41.7535,41.7625,136212.0
2022-03-22 14:15:00,46.52,46.55,46.5,46.55,210296.0,41.7625,41.7894,41.7445,41.7894,210296.0
2022-03-22 14:20:00,46.55,46.55,46.49,46.49,143628.0,41.7894,41.7894,41.7355,41.7355,143628.0
2022-03-22 14:25:00,46.5,46.5,46.42,46.43,251694.0,41.7445,41.7445,41.6727,41.6817,251694.0
2022-03-22 14:30:00,46.44,46.49,46.4,46.48,196468.0,41.6907,41.7355,41.6548,41.7266,196468.0
2022-03-22 14:35:00,46.48,46.49,46.44,46.46,167596.0,41.7266,41.7355,41.6907,41.7086,167596.0
2022-03-22 14:40:00,46.45,46.46,46.42,46.43,178892.0,41.6996,41.7086,41.6727,41.6817,178892.0
2022-03-22 14:45:00,46.43,46.45,46.41,46.43,182749.0,41.6817,41.6996,41.6637,41.6817,182749.0
2022-03-22 14:50:00,46.44,46.46,46.43,46.45,105426.0,41.6907,41.7086,41.6817,41.6996,105426.0
2022-03-22 14:55:00,46.46,46.48,46.45,46.46,143201.0,41.7086,41.7266,41.6996,41.7086,143201.0
2022-03-22 15:00:00,46.46,46.47,46.44,46.46,255183.0,41.7086,41.7176,41.6907,41.7086,255183.0
2022-03-22 15:05:00,46.45,46.48,46.45,46.48,154452.0,41.6996,41.7266,41.6996,41.7266,154452.0
2022-03-22 15:10:00,46.48,46.48,46.44,46.47,1388190.0,41.7266,41.7266,41.6907,41.7176,1388190.0
2022-03-22 15:15:00,46.47,46.49,46.44,46.45,1081224.0,41.7176,41.7355,41.6907,41.6996,1081224.0
2022-03-22 15:20:00,46.45,46.46,46.41,46.44,319943.0,41.6996,41.7086,41.6637,41.6907,319943.0
2022-03-22 15:25:00,46.45,46.46,46.44,46.45,221945.0,41.6996,41.7086,41.6907,41.6996,221945.0
2022-03-22 15:30:00,46.44,46.46,46.43,46.45,300713.0,41.6907,41.7086,41.6817,41.6996,300713.0
2022-03-22 15:35:00,46.45,46.47,46.44,46.46,312966.0,41.6996,41.7176,41.6907,41.7086,312966.0
2022-03-22 15:40:00,46.46,46.48,46.45,46.48,222677.0,41.7086,41.7266,41.6996,41.7266,222677.0
2022-03-22 15:45:00,46.48,46.53,46.47,46.51,428225.0,41.7266,41.7715,41.7176,41.7535,428225.0
2022-03-22 15:50:00,46.51,46.53,46.47,46.47,280547.0,41.7535,41.7715,41.7176,41.7176,280547.0
2022-03-22 15:55:00,46.48,46.51,46.46,46.49,757801.0,41.7266,41.7535,41.7086,41.7355,757801.0
2022-03-23 09:30:00,46.05,46.11,45.94,45.99,516518.0,41.3405,41.3944,41.2418,41.2867,516518.0
2022-03-23 09:35:00,46.0,46.09,45.97,46.04,274136.0,41.2957,41.3765,41.2687,41.3316,274136.0
2022-03-23 09:40:00,46.04,46.18,46.02,46.16,374534.0,41.3316,41.4572,41.3136,41.4393,374534.0
2022-03-23 09:45:00,46.16,46.16,46.04,46.05,288800.0,41.4393,41.4393,41.3316,41.3405,288800.0
2022-03-23 09:50:00,46.05,46.13,46.02,46.13,287984.0,41.3405,41.4124,41.3136,41.4124,287984.0
2022-03-23 09:55:00,46.13,46.17,46.1,46.11,300415.0,41.4124,41.4483,41.3854,41.3944,300415.0
2022-03-23 10:00:00,46.11,46.16,46.07,46.13,481290.0,41.3944,41.4393,41.3585,41.4124,481290.0
2022-03-23 10:05:00,46.12,46.24,46.11,46.22,1268129.0,41.4034,41.5111,41.3944,41.4932,1268129.0
2022-03-23 10:10:00,46.22,46.27,46.18,46.27,229605.0,41.4932,41.538,41.4572,41.538,229605.0
2022-03-23 10:15:00,46.27,46.36,46.26,46.33,178285.0,41.538,41.6188,41.5291,41.5919,178285.0
2022-03-23 10:20:00,46.34,46.36,46.28,46.36,174594.0,41.6009,41.6188,41.547,41.6188,174594.0
2022-03-23 10:25:00,46.36,46.36,46.28,46.33,104626.0,41.6188,41.6188,41.547,41.5919,104626.0
2022-03-23 10:30:00,46.34,46.37,46.32,46.33,146837.0,41.6009,41.6278,41.5829,41.5919,146837.0
2022-03-23 10:35:00,46.33,46.37,46.3,46.36,304321.0,41.5919,41.6278,41.565,41.6188,304321.0
2022-03-23 10:40:00,46.36,46.37,46.27,46.31,394769.0,41.6188,41.6278,41.538,41.574,394769.0
2022-03-23 10:45:00,46.31,46.33,46.27,46.33,113994.0,41.574,41.5919,41.538,41.5919,113994.0
2022-03-23 10:50:00,46.34,46.38,46.3,46.37,319254.0,41.6009,41.6368,41.565,41.6278,319254.0
2022-03-23 10:55:00,46.38,46.41,46.36,46.39,225082.0,41.6368,41.6637,41.6188,41.6458,225082.0
2022-03-23 11:00:00,46.39,46.45,46.38,46.41,259258.0,41.6458,41.6996,41.6368,41.6637,259258.0
2022-03-23 11:05:00,46.41,46.46,46.39,46.4,179386.0,41.6637,41.7086,41.6458,41.6548,179386.0
2022-03-23 11:10:00,46.41,46.45,46.39,46.45,112832.0,41.6637,41.6996,41.6458,41.6996,112832.0
2022-03-23 11:15:00,46.45,46.46,46.41,46.44,206140.0,41.6996,41.7086,41.6637,41.6907,206140.0
2022-03-23 11:20:00,46.44,46.53,46.43,46.53,225885.0,41.6907,41.7715,41.6817,41.7715,225885.0
2022-03-23 11:25:00,46.53,46.56,46.52,46.55,102233.0,41.7715,41.7984,41.7625,41.7894,102233.0
2022-03-23 11:30:00,46.56,46.61,46.53,46.59,129069.0,41.7984,41.8433,41.7715,41.8253,129069.0
2022-03-23 11:35:00,46.59,46.63,46.59,46.62,130654.0,41.8253,41.8612,41.8253,41.8523,130654.0
2022-03-23 11:40:00,46.63,46.63,46.56,46.61,291654.0,41.8612,41.8612,41.7984,41.8433,291654.0
2022-03-23 11:45:00,46.62,46.65,46.59,46.6,236016.0,41.8523,41.8792,41.8253,41.8343,236016.0
2022-03-23 11:50:00,46.61,46.66,46.59,46.66,184619.0,41.8433,41.8882,41.8253,41.8882,184619.0
2022-03-23 11:55:00,46.65,46.65,46.6,46.62,183229.0,41.8792,41.8792,41.8343,41.8523,183229.0
2022-03-23 12:00:00,46.62,46.63,46.58,46.61,502557.0,41.8523,41.8612,41.8163,41.8433,502557.0
2022-03-23 12:05:00,46.61,46.61,46.51,46.52,186012.0,41.8433,41.8433,41.7535,41.7625,186012.0
2022-03-23 12:10:00,46.52,46.53,46.45,46.52,280379.0,41.7625,41.7715,41.6996,41.7625,280379.0
2022-03-23 12:15:00,46.52,46.54,46.51,46.53,132480.0,41.7625,41.7804,41.7535,41.7715,132480.0
2022-03-23 12:20:00,46.54,46.55,46.5,46.52,162535.0,41.7804,41.7894,41.7445,41.7625,162535.0
2022-03-23 12:25:00,46.53,46.54,46.5,46.52,151610.0,41.7715,41.7804,41.7445,41.7625,151610.0
2022-03-23 12:30:00,46.52,46.55,46.5,46.52,184630.0,41.7625,41.7894,41.7445,41.7625,184630.0
2022-03-23 12:35:00,46.52,46.54,46.47,46.53,202989.0,41.7625,41.7804,41.7176,41.7715,202989.0
2022-03-23 12:40:00,46.52,46.52,46.42,46.43,300621.0,41.7625,41.7625,41.6727,41.6817,300621.0
2022-03-23 12:45:00,46.43,46.46,46.38,46.44,316619.0,41.6817,41.7086,41.6368,41.6907,316619.0
2022-03-23 12:50:00,46.44,46.49,46.42,46.47,158109.0,41.6907,41.7355,41.6727,41.7176,158109.0
2022-03-23 12:55:00,46.48,46.5,46.45,46.46,108432.0,41.7266,41.7445,41.6996,41.7086,108432.0
2022-03-23 13:00:00,46.45,46.48,46.41,46.41,193195.0,41.6996,41.7266,41.6637,41.6637,193195.0
2022-03-23 13:05:00,46.41,46.45,46.4,46.45,56425.0,41.6637,41.6996,41.6548,41.6996,56425.0
2022-03-23 13:10:00,46.45,46.46,46.41,46.42,175575.0,41.6996,41.7086,41.6637,41.6727,175575.0
2022-03-23 13:15:00,46.43,46.44,46.36,46.37,347902.0,41.6817,41.6907,41.6188,41.6278,347902.0
2022-03-23 13:20:00,46.37,46.38,46.31,46.33,337418.0,41.6278,41.6368,41.574,41.5919,337418.0
2022-03-23 13:25:00,46.32,46.32,46.23,46.24,435911.0,41.5829,41.5829,41.5021,41.5111,435911.0
2022-03-23 13:30:00,46.23,46.32,46.23,46.3,245584.0,41.5021,41.5829,41.5021,41.565,245584.0
2022-03-23 13:35:00,46.3,46.31,46.27,46.27,144832.0,41.565,41.574,41.538,41.538,144832.0
2022-03-23 13:40:00,46.28,46.28,46.22,46.23,223935.0,41.547,41.547,41.4932,41.5021,223935.0
2022-03-23 13:45:00,46.22,46.26,46.21,46.23,452020.0,41.4932,41.5291,41.4842,41.5021,452020.0
2022-03-23 13:50:00,46.23,46.3,46.22,46.3,161204.0,41.5021,41.565,41.4932,41.565,161204.0
2022-03-23 13:55:00,46.3,46.31,46.27,46.29,161028.0,41.565,41.574,41.538,41.556,161028.0
2022-03-23 14:00:00,46.29,46.3,46.25,46.29,192270.0,41.556,41.565,41.5201,41.556,192270.0
2022-03-23 14:05:00,46.29,46.29,46.21,46.22,246731.0,41.556,41.556,41.4842,41.4932,246731.0
2022-03-23 14:10:00,46.22,46.23,46.2,46.22,176556.0,41.4932,41.5021,41.4752,41.4932,176556.0
2022-03-23 14:15:00,46.22,46.29,46.2,46.28,183356.0,41.4932,41.556,41.4752,41.547,183356.0
2022-03-23 14:20:00,46.28,46.3,46.25,46.26,163060.0,41.547,41.565,41.5201,41.5291,163060.0
2022-03-23 14:25:00,46.26,46.29,46.24,46.29,167465.0,41.5291,41.556,41.5111,41.556,167465.0
2022-03-23 14:30:00,46.29,46.29,46.24,46.25,244381.0,41.556,41.556,41.5111,41.5201,244381.0
2022-03-23 14:35:00,46.25,46.27,46.22,46.27,288088.0,41.5201,41.538,41.4932,41.538,288088.0
2022-03-23 14:40:00,46.27,46.3,46.27,46.3,309423.0,41.538,41.565,41.538,41.565,309423.0
2022-03-23 14:45:00,46.29,46.37,46.29,46.37,185967.0,41.556,41.6278,41.556,41.6278,185967.0
2022-03-23 14:50:00,46.37,46.38,46.32,46.34,185940.0,41.6278,41.6368,41.5829,41.6009,185940.0
2022-03-23 14:55:00,46.34,46.36,46.29,46.3,217293.0,41.6009,41.6188,41.556,41.565,217293.0
2022-03-23 15:00:00,46.31,46.35,46.27,46.32,263487.0,41.574,41.6099,41.538,41.5829,263487.0
2022-03-23 15:05:00,46.32,46.32,46.25,46.25,186684.0,41.5829,41.5829,41.5201,41.5201,186684.0
2022-03-23 15:10:00,46.25,46.27,46.23,46.26,228301.0,41.5201,41.538,41.5021,41.5291,228301.0
2022-03-23 15:15:00,46.26,46.26,46.22,46.23,175696.0,41.5291,41.5291,41.4932,41.5021,175696.0
2022-03-23 15:20:00,46.23,46.29,46.22,46.29,140838.0,41.5021,41.556,41.4932,41.556,140838.0
2022-03-23 15:25:00,46.29,46.31,46.27,46.3,340341.0,41.556,41.574,41.538,41.565,340341.0
2022-03-23 15:30:00,46.29,46.33,46.28,46.28,239770.0,41.556,41.5919,41.547,41.547,239770.0
2022-03-23 15:35:00,46.29,46.31,46.27,46.28,189223.0,41.556,41.574,41.538,41.547,189223.0
2022-03-23 15:40:00,46.28,46.29,46.22,46.29,230941.0,41.547,41.556,41.4932,41.556,230941.0
2022-03-23 15:45:00,46.29,46.32,46.25,46.26,296321.0,41.556,41.5829,41.5201,41.5291,296321.0
2022-03-23 15:50:00,46.25,46.26,46.18,46.2,336366.0,41.5201,41.5291,41.4572,41.4752,336366.0
2022-03-23 15:55:00,46.2,46.23,46.17,46.18,323354.0,41.4752,41.5021,41.4483,41.4572,323354.0
2022-03-24 09:30:00,46.31,46.33,46.08,46.15,712926.0,41.574,41.5919,41.3675,41.4303,712926.0
2022-03-24 09:35:00,46.14,46.31,46.11,46.25,1160457.0,41.4213,41.574,41.3944,41.5201,1160457.0
2022-03-24 09:40:00,46.25,46.37,46.23,46.29,608314.0,41.5201,41.6278,41.5021,41.556,608314.0
2022-03-24 09:45:00,46.29,46.31,46.19,46.2,275179.0,41.556,41.574,41.4662,41.4752,275179.0
2022-03-24 09:50:00,46.19,46.25,46.14,46.21,187481.0,41.4662,41.5201,41.4213,41.4842,187481.0
2022-03-24 09:55:00,46.22,46.27,46.16,46.17,194811.0,41.4932,41.538,41.4393,41.4483,194811.0
2022-03-24 10:00:00,46.17,46.27,46.17,46.25,171803.0,41.4483,41.538,41.4483,41.5201,171803.0
2022-03-24 10:05:00,46.25,46.29,46.14,46.18,278381.0,41.5201,41.556,41.4213,41.4572,278381.0
2022-03-24 10:10:00,46.18,46.21,46.14,46.2,212337.0,41.4572,41.4842,41.4213,41.4752,212337.0
2022-03-24 10:15:00,46.21,46.21,46.1,46.15,270000.0,41.4842,41.4842,41.3854,41.4303,270000.0
2022-03-24 10:20:00,46.15,46.18,46.11,46.14,192841.0,41.4303,41.4572,41.3944,41.4213,192841.0
2022-03-24 10:25:00,46.13,46.2,46.13,46.18,130951.0,41.4124,41.4752,41.4124,41.4572,130951.0
2022-03-24 10:30:00,46.18,46.28,46.15,46.27,292288.0,41.4572,41.547,41.4303,41.538,292288.0
2022-03-24 10:35:00,46.27,46.29,46.21,46.23,296139.0,41.538,41.556,41.4842,41.5021,296139.0
2022-03-24 10:40:00,46.23,46.25,46.19,46.24,271816.0,41.5021,41.5201,41.4662,41.5111,271816.0
2022-03-24 10:45:00,46.24,46.27,46.22,46.25,234343.0,41.5111,41.538,41.4932,41.5201,234343.0
2022-03-24 10:50:00,46.25,46.27,46.21,46.25,138069.0,41.5201,41.538,41.4842,41.5201,138069.0
2022-03-24 10:55:00,46.25,46.27,46.2,46.25,216893.0,41.5201,41.538,41.4752,41.5201,216893.0
2022-03-24 11:00:00,46.24,46.31,46.21,46.26,854802.0,41.5111,41.574,41.4842,41.5291,854802.0
2022-03-24 11:05:00,46.25,46.3,46.24,46.26,259560.0,41.5201,41.565,41.5111,41.5291,259560.0
2022-03-24 11:10:00,46.25,46.32,46.23,46.31,173551.0,41.5201,41.5829,41.5021,41.574,173551.0
2022-03-24 11:15:00,46.32,46.33,46.29,46.33,123868.0,41.5829,41.5919,41.556,41.5919,123868.0
2022-03-24 11:20:00,46.33,46.36,46.32,46.34,173723.0,41.5919,41.6188,41.5829,41.6009,173723.0
2022-03-24 11:25:00,46.34,46.42,46.34,46.38,212170.0,41.6009,41.6727,41.6009,41.6368,212170.0
2022-03-24 11:30:00,46.38,46.41,46.37,46.39,108282.0,41.6368,41.6637,41.6278,41.6458,108282.0
2022-03-24 11:35:00,46.39,46.42,46.38,46.42,156865.0,41.6458,41.6727,41.6368,41.6727,156865.0
2022-03-24 11:40:00,46.41,46.46,46.4,46.45,265951.0,41.6637,41.7086,41.6548,41.6996,265951.0
2022-03-24 11:45:00,46.44,46.47,46.41,46.44,253852.0,41.6907,41.7176,41.6637,41.6907,253852.0
2022-03-24 11:50:00,46.44,46.47,46.42,46.44,164022.0,41.6907,41.7176,41.6727,41.6907,164022.0
2022-03-24 11:55:00,46.45,46.45,46.4,46.43,250938.0,41.6996,41.6996,41.6548,41.6817,250938.0
2022-03-24 12:00:00,46.42,46.43,46.35,46.35,212861.0,41.6727,41.6817,41.6099,41.6099,212861.0
2022-03-24 12:05:00,46.35,46.38,46.33,46.38,143433.0,41.6099,41.6368,41.5919,41.6368,143433.0
2022-03-24 12:10:00,46.38,46.4,46.36,46.39,63916.0,41.6368,41.6548,41.6188,41.6458,63916.0
2022-03-24 12:15:00,46.39,46.44,46.38,46.43,126383.0,41.6458,41.6907,41.6368,41.6817,126383.0
2022-03-24 12:20:00,46.43,46.46,46.42,46.42,100032.0,41.6817,41.7086,41.6727,41.6727,100032.0
2022-03-24 12:25:00,46.41,46.44,46.39,46.41,227459.0,41.6637,41.6907,41.6458,41.6637,227459.0
2022-03-24 12:30:00,46.41,46.42,46.37,46.38,142074.0,41.6637,41.6727,41.6278,41.6368,142074.0
2022-03-24 12:35:00,46.38,46.4,46.35,46.38,178337.0,41.6368,41.6548,41.6099,41.6368,178337.0
2022-03-24 12:40:00,46.38,46.39,46.36,46.39,136551.0,41.6368,41.6458,41.6188,41.6458,136551.0
2022-03-24 12:45:00,46.39,46.39,46.34,46.35,91494.0,41.6458,41.6458,41.6009,41.6099,91494.0
2022-03-24 12:50:00,46.36,46.39,46.35,46.37,115829.0,41.6188,41.6458,41.6099,41.6278,115829.0
2022-03-24 12:55:00,46.37,46.4,46.36,46.39,98469.0,41.6278,41.6548,41.6188,41.6458,98469.0
2022-03-24 13:00:00,46.38,46.4,46.36,46.36,187078.0,41.6368,41.6548,41.6188,41.6188,187078.0
2022-03-24 13:05:00,46.36,46.38,46.32,46.33,137531.0,41.6188,41.6368,41.5829,41.5919,137531.0
2022-03-24 13:10:00,46.33,46.37,46.31,46.36,138067.0,41.5919,41.6278,41.574,41.6188,138067.0
2022-03-24 13:15:00,46.35,46.38,46.34,46.36,87134.0,41.6099,41.6368,41.6009,41.6188,87134.0
2022-03-24 13:20:00,46.36,46.37,46.31,46.33,87493.0,41.6188,41.6278,41.574,41.5919,87493.0
2022-03-24 13:25:00,46.33,46.35,46.32,46.33,57695.0,41.5919,41.6099,41.5829,41.5919,57695.0
2022-03-24 13:30:00,46.33,46.36,46.32,46.34,252871.0,41.5919,41.6188,41.5829,41.6009,252871.0
2022-03-24 13:35:00,46.35,46.35,46.33,46.33,58212.0,41.6099,41.6099,41.5919,41.5919,58212.0
2022-03-24 13:40:00,46.33,46.36,46.32,46.35,158384.0,41.5919,41.6188,41.5829,41.6099,158384.0
2022-03-24 13:45:00,46.35,46.37,46.34,46.35,81350.0,41.6099,41.6278,41.6009,41.6099,81350.0
2022-03-24 13:50:00,46.35,46.37,46.33,46.36,113126.0,41.6099,41.6278,41.5919,41.6188,113126.0
2022-03-24 13:55:00,46.35,46.39,46.34,46.37,148114.0,41.6099,41.6458,41.6009,41.6278,148114.0
2022-03-24 14:00:00,46.37,46.41,46.36,46.4,114134.0,41.6278,41.6637,41.6188,41.6548,114134.0
2022-03-24 14:05:00,46.39,46.41,46.35,46.36,176412.0,41.6458,41.6637,41.6099,41.6188,176412.0
2022-03-24 14:10:00,46.36,46.37,46.33,46.36,131108.0,41.6188,41.6278,41.5919,41.6188,131108.0
2022-03-24 14:15:00,46.36,46.37,46.33,46.34,1151096.0,41.6188,41.6278,41.5919,41.6009,1151096.0
2022-03-24 14:20:00,46.34,46.34,46.31,46.32,80927.0,41.6009,41.6009,41.574,41.5829,80927.0
2022-03-24 14:25:00,46.33,46.35,46.32,46.35,63626.0,41.5919,41.6099,41.5829,41.6099,63626.0
2022-03-24 14:30:00,46.35,46.36,46.32,46.34,115480.0,41.6099,41.6188,41.5829,41.6009,115480.0
2022-03-24 14:35:00,46.33,46.35,46.32,46.35,146772.0,41.5919,41.6099,41.5829,41.6099,146772.0
2022-03-24 14:40:00,46.35,46.35,46.33,46.35,60439.0,41.6099,41.6099,41.5919,41.6099,60439.0
2022-03-24 14:45:00,46.35,46.35,46.32,46.33,105090.0,41.6099,41.6099,41.5829,41.5919,105090.0
2022-03-24 14:50:00,46.33,46.38,46.32,46.37,98879.0,41.5919,41.6368,41.5829,41.6278,98879.0
2022-03-24 14:55:00,46.36,46.38,46.35,46.38,119206.0,41.6188,41.6368,41.6099,41.6368,119206.0
2022-03-24 15:00:00,46.38,46.39,46.35,46.37,240399.0,41.6368,41.6458,41.6099,41.6278,240399.0
2022-03-24 15:05:00,46.37,46.43,46.36,46.41,143859.0,41.6278,41.6817,41.6188,41.6637,143859.0
2022-03-24 15:10:00,46.42,46.43,46.41,46.41,195502.0,41.6727,41.6817,41.6637,41.6637,195502.0
2022-03-24 15:15:00,46.41,46.44,46.41,46.43,112789.0,41.6637,41.6907,41.6637,41.6817,112789.0
2022-03-24 15:20:00,46.44,46.48,46.43,46.48,168155.0,41.6907,41.7266,41.6817,41.7266,168155.0
2022-03-24 15:25:00,46.48,46.5,46.47,46.48,163381.0,41.7266,41.7445,41.7176,41.7266,163381.0
2022-03-24 15:30:00,46.48,46.49,46.46,46.47,193720.0,41.7266,41.7355,41.7086,41.7176,193720.0
2022-03-24 15:35:00,46.47,46.48,46.46,46.46,107368.0,41.7176,41.7266,41.7086,41.7086,107368.0
2022-03-24 15:40:00,46.47,46.47,46.44,46.47,203619.0,41.7176,41.7176,41.6907,41.7176,203619.0
2022-03-24 15:45:00,46.47,46.5,46.47,46.47,329767.0,41.7176,41.7445,41.7176,41.7176,329767.0
2022-03-24 15:50:00,46.48,46.5,46.46,46.47,317280.0,41.7266,41.7445,41.7086,41.7176,317280.0
2022-03-24 15:55:00,46.47,46.49,46.44,46.47,493090.0,41.7176,41.7355,41.6907,41.7176,493090.0
2022-03-25 09:30:00,46.04,46.06,45.87,45.88,425009.0,41.3316,41.3495,41.179,41.1879,425009.0
2022-03-25 09:35:00,45.88,46.0,45.85,45.93,378441.0,41.1879,41.2957,41.161,41.2328,378441.0
2022-03-25 09:40:00,45.93,45.99,45.9,45.94,386984.0,41.2328,41.2867,41.2059,41.2418,386984.0
2022-03-25 09:45:00,45.95,46.02,45.91,45.96,168411.0,41.2508,41.3136,41.2149,41.2597,168411.0
2022-03-25 09:50:00,45.96,46.02,45.94,45.99,295113.0,41.2597,41.3136,41.2418,41.2867,295113.0
2022-03-25 09:55:00,45.99,46.0,45.9,45.93,144651.0,41.2867,41.2957,41.2059,41.2328,144651.0
2022-03-25 10:00:00,45.94,45.95,45.88,45.91,252381.0,41.2418,41.2508,41.1879,41.2149,252381.0
2022-03-25 10:05:00,45.92,45.95,45.88,45.94,242466.0,41.2238,41.2508,41.1879,41.2418,242466.0
2022-03-25 10:10:00,45.94,45.99,45.92,45.94,285237.0,41.2418,41.2867,41.2238,41.2418,285237.0
2022-03-25 10:15:00,45.93,45.96,45.88,45.92,227718.0,41.2328,41.2597,41.1879,41.2238,227718.0
2022-03-25 10:20:00,45.92,46.0,45.91,45.98,208635.0,41.2238,41.2957,41.2149,41.2777,208635.0
2022-03-25 10:25:00,45.98,45.99,45.94,45.96,267374.0,41.2777,41.2867,41.2418,41.2597,267374.0
2022-03-25 10:30:00,45.97,46.03,45.95,46.02,222993.0,41.2687,41.3226,41.2508,41.3136,222993.0
2022-03-25 10:35:00,46.03,46.07,46.03,46.05,277759.0,41.3226,41.3585,41.3226,41.3405,277759.0
2022-03-25 10:40:00,46.05,46.11,46.04,46.07,189866.0,41.3405,41.3944,41.3316,41.3585,189866.0
2022-03-25 10:45:00,46.08,46.11,46.05,46.07,107154.0,41.3675,41.3944,41.3405,41.3585,107154.0
2022-03-25 10:50:00,46.08,46.1,46.04,46.07,419432.0,41.3675,41.3854,41.3316,41.3585,419432.0
2022-03-25 10:55:00,46.06,46.08,46.03,46.07,244777.0,41.3495,41.3675,41.3226,41.3585,244777.0
2022-03-25 11:00:00,46.07,46.08,45.99,46.01,253522.0,41.3585,41.3675,41.2867,41.3046,253522.0
2022-03-25 11:05:00,46.0,46.01,45.91,45.92,397737.0,41.2957,41.3046,41.2149,41.2238,397737.0
2022-03-25 11:10:00,45.92,45.93,45.86,45.88,527973.0,41.2238,41.2328,41.17,41.1879,527973.0
2022-03-25 11:15:00,45.88,45.92,45.86,45.87,240888.0,41.1879,41.2238,41.17,41.179,240888.0
2022-03-25 11:20:00,45.87,45.89,45.84,45.84,265723.0,41.179,41.1969,41.152,41.152,265723.0
2022-03-25 11:25:00,45.83,45.85,45.78,45.84,279730.0,41.143,41.161,41.0982,41.152,279730.0
2022-03-25 11:30:00,45.84,45.87,45.81,45.86,300934.0,41.152,41.179,41.1251,41.17,300934.0
2022-03-25 11:35:00,45.86,45.88,45.82,45.85,390655.0,41.17,41.1879,41.1341,41.161,390655.0
2022-03-25 11:40:00,45.84,45.93,45.84,45.93,274914.0,41.152,41.2328,41.152,41.2328,274914.0
2022-03-25 11:45:00,45.93,45.93,45.89,45.9,330725.0,41.2328,41.2328,41.1969,41.2059,330725.0
2022-03-25 11:50:00,45.9,45.94,45.88,45.9,266131.0,41.2059,41.2418,41.1879,41.2059,266131.0
2022-03-25 11:55:00,45.9,45.91,45.85,45.87,242766.0,41.2059,41.2149,41.161,41.179,242766.0
2022-03-25 12:00:00,45.87,45.89,45.85,45.89,188923.0,41.179,41.1969,41.161,41.1969,188923.0
2022-03-25 12:05:00,45.89,45.93,45.88,45.92,204073.0,41.1969,41.2328,41.1879,41.2238,204073.0
2022-03-25 12:10:00,45.91,45.97,45.91,45.95,93826.0,41.2149,41.2687,41.2149,41.2508,93826.0
2022-03-25 12:15:00,45.96,45.97,45.93,45.96,217800.0,41.2597,41.2687,41.2328,41.2597,217800.0
2022-03-25 12:20:00,45.96,45.97,45.93,45.95,192668.0,41.2597,41.2687,41.2328,41.2508,192668.0
2022-03-25 12:25:00,45.95,45.98,45.93,45.97,253111.0,41.2508,41.2777,41.2328,41.2687,253111.0
2022-03-25 12:30:00,45.98,45.98,45.93,45.96,152666.0,41.2777,41.2777,41.2328,41.2597,152666.0
2022-03-25 12:35:00,45.96,45.96,45.9,45.93,241897.0,41.2597,41.2597,41.2059,41.2328,241897.0
2022-03-25 12:40:00,45.93,45.94,45.91,45.94,133271.0,41.2328,41.2418,41.2149,41.2418,133271.0
2022-03-25 12:45:00,45.94,45.97,45.93,45.96,103196.0,41.2418,41.2687,41.2328,41.2597,103196.0
2022-03-25 12:50:00,45.96,46.01,45.93,45.95,225195.0,41.2597,41.3046,41.2328,41.2508,225195.0
2022-03-25 12:55:00,45.94,45.99,45.92,45.98,170713.0,41.2418,41.2867,41.2238,41.2777,170713.0
2022-03-25 13:00:00,45.98,46.0,45.96,45.99,121852.0,41.2777,41.2957,41.2597,41.2867,121852.0
2022-03-25 13:05:00,45.99,46.01,45.97,46.01,113795.0,41.2867,41.3046,41.2687,41.3046,113795.0
2022-03-25 13:10:00,46.01,46.02,45.96,45.97,204914.0,41.3046,41.3136,41.2597,41.2687,204914.0
2022-03-25 13:15:00,45.97,46.04,45.97,46.03,175087.0,41.2687,41.3316,41.2687,41.3226,175087.0
2022-03-25 13:20:00,46.03,46.04,45.98,45.98,271132.0,41.3226,41.3316,41.2777,41.2777,271132.0
2022-03-25 13:25:00,45.98,45.99,45.96,45.99,75198.0,41.2777,41.2867,41.2597,41.2867,75198.0
2022-03-25 13:30:00,45.99,46.03,45.99,46.03,108193.0,41.2867,41.3226,41.2867,41.3226,108193.0
2022-03-25 13:35:00,46.03,46.04,46.0,46.02,134342.0,41.3226,41.3316,41.2957,41.3136,134342.0
2022-03-25 13:40:00,46.02,46.03,46.0,46.03,144958.0,41.3136,41.3226,41.2957,41.3226,144958.0
2022-03-25 13:45:00,46.03,46.04,46.01,46.02,63366.0,41.3226,41.3316,41.3046,41.3136,63366.0
2022-03-25 13:50:00,46.03,46.04,46.01,46.02,96548.0,41.3226,41.3316,41.3046,41.3136,96548.0
2022-03-25 13:55:00,46.02,46.06,46.01,46.05,131975.0,41.3136,41.3495,41.3046,41.3405,131975.0
2022-03-25 14:00:00,46.05,46.08,46.03,46.07,131550.0,41.3405,41.3675,41.3226,41.3585,131550.0
2022-03-25 14:05:00,46.07,46.1,46.06,46.08,170845.0,41.3585,41.3854,41.3495,41.3675,170845.0
2022-03-25 14:10:00,46.08,46.09,46.06,46.09,162665.0,41.3675,41.3765,41.3495,41.3765,162665.0
2022-03-25 14:15:00,46.09,46.1,46.07,46.08,98652.0,41.3765,41.3854,41.3585,41.3675,98652.0
2022-03-25 14:20:00,46.08,46.11,46.08,46.09,110824.0,41.3675,41.3944,41.3675,41.3765,110824.0
2022-03-25 14:25:00,46.09,46.11,46.07,46.09,111541.0,41.3765,41.3944,41.3585,41.3765,111541.0
2022-03-25 14:30:00,46.09,46.12,46.08,46.09,132782.0,41.3765,41.4034,41.3675,41.3765,132782.0
2022-03-25 14:35:00,46.09,46.1,46.06,46.08,101706.0,41.3765,41.3854,41.3495,41.3675,101706.0
2022-03-25 14:40:00,46.08,46.08,46.05,46.08,124263.0,41.3675,41.3675,41.3405,41.3675,124263.0
2022-03-25 14:45:00,46.08,46.1,46.06,46.07,172694.0,41.3675,41.3854,41.3495,41.3585,172694.0
2022-03-25 14:50:00,46.07,46.09,46.06,46.09,390121.0,41.3585,41.3765,41.3495,41.3765,390121.0
2022-03-25 14:55:00,46.09,46.1,46.07,46.09,167945.0,41.3765,41.3854,41.3585,41.3765,167945.0
2022-03-25 15:00:00,46.09,46.1,46.02,46.04,524369.0,41.3765,41.3854,41.3136,41.3316,524369.0
2022-03-25 15:05:00,46.04,46.05,46.01,46.02,411348.0,41.3316,41.3405,41.3046,41.3136,411348.0
2022-03-25 15:10:00,46.02,46.04,46.01,46.04,118225.0,41.3136,41.3316,41.3046,41.3316,118225.0
2022-03-25 15:15:00,46.05,46.06,46.02,46.02,159223.0,41.3405,41.3495,41.3136,41.3136,159223.0
2022-03-25 15:20:00,46.02,46.02,45.98,46.0,204267.0,41.3136,41.3136,41.2777,41.2957,204267.0
2022-03-25 15:25:00,45.99,46.01,45.97,45.98,266773.0,41.2867,41.3046,41.2687,41.2777,266773.0
2022-03-25 15:30:00,45.98,46.0,45.96,45.98,228526.0,41.2777,41.2957,41.2597,41.2777,228526.0
2022-03-25 15:35:00,45.98,46.03,45.98,46.01,402849.0,41.2777,41.3226,41.2777,41.3046,402849.0
2022-03-25 15:40:00,46.01,46.06,46.0,46.05,443859.0,41.3046,41.3495,41.2957,41.3405,443859.0
2022-03-25 15:45:00,46.05,46.07,46.03,46.05,459400.0,41.3405,41.3585,41.3226,41.3405,459400.0
2022-03-25 15:50:00,46.06,46.08,46.04,46.07,952344.0,41.3495,41.3675,41.3316,41.3585,952344.0
2022-03-25 15:55:00,46.06,46.1,46.06,46.09,657752.0,41.3495,41.3854,41.3495,41.3765,657752.0
2022-03-28 09:30:00,46.1,46.19,46.04,46.18,424460.0,41.3854,41.4662,41.3316,41.4572,424460.0
2022-03-28 09:35:00,46.19,46.22,46.15,46.16,210412.0,41.4662,41.4932,41.4303,41.4393,210412.0
2022-03-28 09:40:00,46.15,46.22,46.14,46.18,304915.0,41.4303,41.4932,41.4213,41.4572,304915.0
2022-03-28 09:45:00,46.19,46.2,46.11,46.15,215704.0,41.4662,41.4752,41.3944,41.4303,215704.0
2022-03-28 09:50:00,46.15,46.18,46.11,46.14,1184914.0,41.4303,41.4572,41.3944,41.4213,1184914.0
2022-03-28 09:55:00,46.14,46.17,46.09,46.12,149037.0,41.4213,41.4483,41.3765,41.4034,149037.0
2022-03-28 10:00:00,46.12,46.12,45.98,46.01,255291.0,41.4034,41.4034,41.2777,41.3046,255291.0
2022-03-28 10:05:00,46.02,46.06,46.0,46.01,205919.0,41.3136,41.3495,41.2957,41.3046,205919.0
2022-03-28 10:10:00,46.02,46.04,45.99,46.0,275531.0,41.3136,41.3316,41.2867,41.2957,275531.0
2022-03-28 10:15:00,46.0,46.01,45.94,45.96,310205.0,41.2957,41.3046,41.2418,41.2597,310205.0
2022-03-28 10:20:00,45.97,46.0,45.93,45.99,239340.0,41.2687,41.2957,41.2328,41.2867,239340.0
2022-03-28 10:25:00,46.0,46.0,45.93,45.98,259403.0,41.2957,41.2957,41.2328,41.2777,259403.0
2022-03-28 10:30:00,45.98,45.99,45.93,45.96,258861.0,41.2777,41.2867,41.2328,41.2597,258861.0
2022-03-28 10:35:00,45.96,45.99,45.93,45.96,290350.0,41.2597,41.2867,41.2328,41.2597,290350.0
2022-03-28 10:40:00,45.96,45.98,45.94,45.95,186300.0,41.2597,41.2777,41.2418,41.2508,186300.0
2022-03-28 10:45:00,45.96,46.04,45.95,46.03,224537.0,41.2597,41.3316,41.2508,41.3226,224537.0
2022-03-28 10:50:00,46.02,46.05,46.0,46.03,331469.0,41.3136,41.3405,41.2957,41.3226,331469.0
2022-03-28 10:55:00,46.03,46.06,46.01,46.03,298154.0,41.3226,41.3495,41.3046,41.3226,298154.0
2022-03-28 11:00:00,46.04,46.05,45.92,45.97,965445.0,41.3316,41.3405,41.2238,41.2687,965445.0
2022-03-28 11:05:00,45.97,45.99,45.94,45.98,223615.0,41.2687,41.2867,41.2418,41.2777,223615.0
2022-03-28 11:10:00,45.98,46.0,45.96,45.98,328104.0,41.2777,41.2957,41.2597,41.2777,328104.0
2022-03-28 11:15:00,45.98,46.02,45.95,46.02,222313.0,41.2777,41.3136,41.2508,41.3136,222313.0
2022-03-28 11:20:00,46.02,46.03,45.99,46.0,318178.0,41.3136,41.3226,41.2867,41.2957,318178.0
2022-03-28 11:25:00,46.01,46.01,45.95,45.99,325662.0,41.3046,41.3046,41.2508,41.2867,325662.0
2022-03-28 11:30:00,46.0,46.01,45.91,45.91,395733.0,41.2957,41.3046,41.2149,41.2149,395733.0
2022-03-28 11:35:00,45.92,45.92,45.87,45.89,181478.0,41.2238,41.2238,41.179,41.1969,181478.0
2022-03-28 11:40:00,45.9,45.94,45.89,45.93,322132.0,41.2059,41.2418,41.1969,41.2328,322132.0
2022-03-28 11:45:00,45.92,45.92,45.85,45.86,318279.0,41.2238,41.2238,41.161,41.17,318279.0
2022-03-28 11:50:00,45.85,45.87,45.84,45.86,203181.0,41.161,41.179,41.152,41.17,203181.0
2022-03-28 11:55:00,45.86,45.87,45.84,45.84,129838.0,41.17,41.179,41.152,41.152,129838.0
2022-03-28 12:00:00,45.84,45.88,45.82,45.87,309688.0,41.152,41.1879,41.1341,41.179,309688.0
2022-03-28 12:05:00,45.88,45.89,45.85,45.85,86643.0,41.1879,41.1969,41.161,41.161,86643.0
2022-03-28 12:10:00,45.85,45.87,45.82,45.87,190144.0,41.161,41.179,41.1341,41.179,190144.0
2022-03-28 12:15:00,45.86,45.88,45.82,45.83,227489.0,41.17,41.1879,41.1341,41.143,227489.0
2022-03-28 12:20:00,45.83,45.89,45.83,45.88,171950.0,41.143,41.1969,41.143,41.1879,171950.0
2022-03-28 12:25:00,45.88,45.89,45.86,45.89,183844.0,41.1879,41.1969,41.17,41.1969,183844.0
2022-03-28 12:30:00,45.89,45.91,45.87,45.91,177456.0,41.1969,41.2149,41.179,41.2149,177456.0
2022-03-28 12:35:00,45.91,45.93,45.9,45.93,127654.0,41.2149,41.2328,41.2059,41.2328,127654.0
2022-03-28 12:40:00,45.93,45.95,45.92,45.94,61726.0,41.2328,41.2508,41.2238,41.2418,61726.0
2022-03-28 12:45:00,45.93,45.95,45.92,45.95,187980.0,41.2328,41.2508,41.2238,41.2508,187980.0
2022-03-28 12:50:00,45.94,45.98,45.93,45.97,83380.0,41.2418,41.2777,41.2328,41.2687,83380.0
2022-03-28 12:55:00,45.97,45.99,45.97,45.98,60109.0,41.2687,41.2867,41.2687,41.2777,60109.0
2022-03-28 13:00:00,45.98,46.0,45.97,45.99,125224.0,41.2777,41.2957,41.2687,41.2867,125224.0
2022-03-28 13:05:00,45.99,46.02,45.97,45.99,187153.0,41.2867,41.3136,41.2687,41.2867,187153.0
2022-03-28 13:10:00,45.99,46.0,45.96,45.98,137654.0,41.2867,41.2957,41.2597,41.2777,137654.0
2022-03-28 13:15:00,45.98,46.0,45.97,45.98,137556.0,41.2777,41.2957,41.2687,41.2777,137556.0
2022-03-28 13:20:00,45.98,46.03,45.98,46.02,244335.0,41.2777,41.3226,41.2777,41.3136,244335.0
2022-03-28 13:25:00,46.02,46.07,46.01,46.05,257187.0,41.3136,41.3585,41.3046,41.3405,257187.0
2022-03-28 13:30:00,46.05,46.06,46.03,46.05,127961.0,41.3405,41.3495,41.3226,41.3405,127961.0
2022-03-28 13:35:00,46.06,46.08,46.03,46.05,87350.0,41.3495,41.3675,41.3226,41.3405,87350.0
2022-03-28 13:40:00,46.05,46.06,46.03,46.05,172400.0,41.3405,41.3495,41.3226,41.3405,172400.0
2022-03-28 13:45:00,46.05,46.07,46.02,46.04,145490.0,41.3405,41.3585,41.3136,41.3316,145490.0
2022-03-28 13:50:00,46.04,46.05,46.01,46.02,128829.0,41.3316,41.3405,41.3046,41.3136,128829.0
2022-03-28 13:55:00,46.01,46.04,46.0,46.03,298009.0,41.3046,41.3316,41.2957,41.3226,298009.0
2022-03-28 14:00:00,46.03,46.05,46.01,46.03,227776.0,41.3226,41.3405,41.3046,41.3226,227776.0
2022-03-28 14:05:00,46.02,46.04,46.01,46.04,108747.0,41.3136,41.3316,41.3046,41.3316,108747.0
2022-03-28 14:10:00,46.04,46.06,46.0,46.01,155072.0,41.3316,41.3495,41.2957,41.3046,155072.0
2022-03-28 14:15:00,46.01,46.03,46.0,46.01,198190.0,41.3046,41.3226,41.2957,41.3046,198190.0
2022-03-28 14:20:00,46.0,46.03,45.98,46.02,317971.0,41.2957,41.3226,41.2777,41.3136,317971.0
2022-03-28 14:25:00,46.02,46.04,46.01,46.04,214692.0,41.3136,41.3316,41.3046,41.3316,214692.0
2022-03-28 14:30:00,46.03,46.04,46.02,46.04,141248.0,41.3226,41.3316,41.3136,41.3316,141248.0
2022-03-28 14:35:00,46.03,46.04,46.02,46.04,89817.0,41.3226,41.3316,41.3136,41.3316,89817.0
2022-03-28 14:40:00,46.04,46.09,46.02,46.07,369812.0,41.3316,41.3765,41.3136,41.3585,369812.0
2022-03-28 14:45:00,46.07,46.11,46.06,46.09,200034.0,41.3585,41.3944,41.3495,41.3765,200034.0
2022-03-28 14:50:00,46.1,46.16,46.09,46.15,126897.0,41.3854,41.4393,41.3765,41.4303,126897.0
2022-03-28 14:55:00,46.15,46.2,46.14,46.2,220188.0,41.4303,41.4752,41.4213,41.4752,220188.0
2022-03-28 15:00:00,46.2,46.2,46.15,46.16,205268.0,41.4752,41.4752,41.4303,41.4393,205268.0
2022-03-28 15:05:00,46.16,46.19,46.15,46.18,86639.0,41.4393,41.4662,41.4303,41.4572,86639.0
2022-03-28 15:10:00,46.18,46.2,46.17,46.2,151800.0,41.4572,41.4752,41.4483,41.4752,151800.0
2022-03-28 15:15:00,46.19,46.2,46.18,46.18,103485.0,41.4662,41.4752,41.4572,41.4572,103485.0
2022-03-28 15:20:00,46.18,46.21,46.17,46.2,396255.0,41.4572,41.4842,41.4483,41.4752,396255.0
2022-03-28 15:25:00,46.2,46.2,46.18,46.2,247868.0,41.4752,41.4752,41.4572,41.4752,247868.0
2022-03-28 15:30:00,46.2,46.22,46.19,46.22,153679.0,41.4752,41.4932,41.4662,41.4932,153679.0
2022-03-28 15:35:00,46.22,46.22,46.16,46.16,271964.0,41.4932,41.4932,41.4393,41.4393,271964.0
2022-03-28 15:40:00,46.16,46.17,46.14,46.15,222243.0,41.4393,41.4483,41.4213,41.4303,222243.0
2022-03-28 15:45:00,46.15,46.17,46.14,46.16,294315.0,41.4303,41.4483,41.4213,41.4393,294315.0
2022-03-28 15:50:00,46.16,46.19,46.13,46.18,373488.0,41.4393,41.4662,41.4124,41.4572,373488.0
2022-03-28 15:55:00,46.17,46.23,46.17,46.23,269458.0,41.4483,41.5021,41.4483,41.5021,269458.0
2022-03-29 09:30:00,46.95,47.06,46.91,47.06,678164.0,42.1485,42.2473,42.1126,42.2473,678164.0
2022-03-29 09:35:00,47.06,47.07,46.92,46.94,412315.0,42.2473,42.2562,42.1216,42.1395,412315.0
2022-03-29 09:40:00,46.93,46.95,46.88,46.93,426893.0,42.1305,42.1485,42.0857,42.1305,426893.0
2022-03-29 09:45:00,46.94,46.97,46.86,46.86,306004.0,42.1395,42.1665,42.0677,42.0677,306004.0
2022-03-29 09:50:00,46.86,46.92,46.83,46.88,380199.0,42.0677,42.1216,42.0408,42.0857,380199.0
2022-03-29 09:55:00,46.89,46.98,46.88,46.96,141749.0,42.0946,42.1754,42.0857,42.1575,141749.0
2022-03-29 10:00:00,46.96,46.99,46.91,46.91,663243.0,42.1575,42.1844,42.1126,42.1126,663243.0
2022-03-29 10:05:00,46.91,46.96,46.85,46.88,300576.0,42.1126,42.1575,42.0587,42.0857,300576.0
2022-03-29 10:10:00,46.88,46.93,46.78,46.81,685406.0,42.0857,42.1305,41.9959,42.0228,685406.0
2022-03-29 10:15:00,46.81,46.84,46.78,46.81,144089.0,42.0228,42.0498,41.9959,42.0228,144089.0
2022-03-29 10:20:00,46.8,46.84,46.77,46.82,110042.0,42.0138,42.0498,41.9869,42.0318,110042.0
2022-03-29 10:25:00,46.81,46.88,46.79,46.87,97743.0,42.0228,42.0857,42.0049,42.0767,97743.0
2022-03-29 10:30:00,46.87,46.87,46.8,46.85,196143.0,42.0767,42.0767,42.0138,42.0587,196143.0
2022-03-29 10:35:00,46.85,46.87,46.82,46.86,210339.0,42.0587,42.0767,42.0318,42.0677,210339.0
2022-03-29 10:40:00,46.86,46.9,46.83,46.87,632219.0,42.0677,42.1036,42.0408,42.0767,632219.0
2022-03-29 10:45:00,46.88,46.92,46.86,46.9,290417.0,42.0857,42.1216,42.0677,42.1036,290417.0
2022-03-29 10:50:00,46.9,46.91,46.87,46.91,135859.0,42.1036,42.1126,42.0767,42.1126,135859.0
2022-03-29 10:55:00,46.91,46.93,46.88,46.9,195501.0,42.1126,42.1305,42.0857,42.1036,195501.0
2022-03-29 11:00:00,46.9,46.93,46.86,46.89,203453.0,42.1036,42.1305,42.0677,42.0946,203453.0
2022-03-29 11:05:00,46.88,46.9,46.86,46.87,168794.0,42.0857,42.1036,42.0677,42.0767,168794.0
2022-03-29 11:10:00,46.88,46.91,46.86,46.89,192708.0,42.0857,42.1126,42.0677,42.0946,192708.0
2022-03-29 11:15:00,46.89,46.9,46.87,46.88,151773.0,42.0946,42.1036,42.0767,42.0857,151773.0
2022-03-29 11:20:00,46.88,46.89,46.82,46.84,170729.0,42.0857,42.0946,42.0318,42.0498,170729.0
2022-03-29 11:25:00,46.84,46.9,46.83,46.89,168195.0,42.0498,42.1036,42.0408,42.0946,168195.0
2022-03-29 11:30:00,46.89,46.9,46.86,46.88,178864.0,42.0946,42.1036,42.0677,42.0857,178864.0
2022-03-29 11:35:00,46.89,46.89,46.86,46.87,120590.0,42.0946,42.0946,42.0677,42.0767,120590.0
2022-03-29 11:40:00,46.87,46.88,46.84,46.87,113650.0,42.0767,42.0857,42.0498,42.0767,113650.0
2022-03-29 11:45:00,46.87,46.88,46.86,46.88,97054.0,42.0767,42.0857,42.0677,42.0857,97054.0
2022-03-29 11:50:00,46.88,46.88,46.84,46.86,164578.0,42.0857,42.0857,42.0498,42.0677,164578.0
2022-03-29 11:55:00,46.87,46.87,46.83,46.84,72999.0,42.0767,42.0767,42.0408,42.0498,72999.0
2022-03-29 12:00:00,46.84,46.85,46.78,46.8,182229.0,42.0498,42.0587,41.9959,42.0138,182229.0
2022-03-29 12:05:00,46.8,46.81,46.77,46.78,57633.0,42.0138,42.0228,41.9869,41.9959,57633.0
2022-03-29 12:10:00,46.77,46.79,46.75,46.77,104052.0,41.9869,42.0049,41.969,41.9869,104052.0
2022-03-29 12:15:00,46.78,46.8,46.77,46.8,68611.0,41.9959,42.0138,41.9869,42.0138,68611.0
2022-03-29 12:20:00,46.8,46.81,46.75,46.77,106215.0,42.0138,42.0228,41.969,41.9869,106215.0
2022-03-29 12:25:00,46.77,46.78,46.75,46.76,100144.0,41.9869,41.9959,41.969,41.9779,100144.0
2022-03-29 12:30:00,46.76,46.77,46.7,46.71,87226.0,41.9779,41.9869,41.9241,41.933,87226.0
2022-03-29 12:35:00,46.71,46.74,46.7,46.73,137734.0,41.933,41.96,41.9241,41.951,137734.0
2022-03-29 12:40:00,46.73,46.78,46.72,46.78,103963.0,41.951,41.9959,41.942,41.9959,103963.0
2022-03-29 12:45:00,46.78,46.79,46.76,46.77,122849.0,41.9959,42.0049,41.9779,41.9869,122849.0
2022-03-29 12:50:00,46.77,46.78,46.73,46.75,143221.0,41.9869,41.9959,41.951,41.969,143221.0
2022-03-29 12:55:00,46.75,46.76,46.74,46.76,68826.0,41.969,41.9779,41.96,41.9779,68826.0
2022-03-29 13:00:00,46.76,46.76,46.71,46.73,140258.0,41.9779,41.9779,41.933,41.951,140258.0
2022-03-29 13:05:00,46.73,46.74,46.71,46.72,80606.0,41.951,41.96,41.933,41.942,80606.0
2022-03-29 13:10:00,46.73,46.75,46.72,46.73,81460.0,41.951,41.969,41.942,41.951,81460.0
2022-03-29 13:15:00,46.73,46.75,46.73,46.74,100506.0,41.951,41.969,41.951,41.96,100506.0
2022-03-29 13:20:00,46.74,46.74,46.71,46.73,58806.0,41.96,41.96,41.933,41.951,58806.0
2022-03-29 13:25:00,46.74,46.75,46.71,46.73,112165.0,41.96,41.969,41.933,41.951,112165.0
2022-03-29 13:30:00,46.74,46.76,46.72,46.74,108515.0,41.96,41.9779,41.942,41.96,108515.0
2022-03-29 13:35:00,46.75,46.78,46.74,46.78,77951.0,41.969,41.9959,41.96,41.9959,77951.0
2022-03-29 13:40:00,46.77,46.81,46.77,46.81,71910.0,41.9869,42.0228,41.9869,42.0228,71910.0
2022-03-29 13:45:00,46.81,46.84,46.8,46.83,160403.0,42.0228,42.0498,42.0138,42.0408,160403.0
2022-03-29 13:50:00,46.83,46.84,46.81,46.83,97114.0,42.0408,42.0498,42.0228,42.0408,97114.0
2022-03-29 13:55:00,46.83,46.84,46.81,46.84,197060.0,42.0408,42.0498,42.0228,42.0498,197060.0
2022-03-29 14:00:00,46.84,46.86,46.84,46.84,99534.0,42.0498,42.0677,42.0498,42.0498,99534.0
2022-03-29 14:05:00,46.85,46.86,46.83,46.86,129267.0,42.0587,42.0677,42.0408,42.0677,129267.0
2022-03-29 14:10:00,46.87,46.88,46.86,46.88,81156.0,42.0767,42.0857,42.0677,42.0857,81156.0
2022-03-29 14:15:00,46.88,46.88,46.85,46.86,178861.0,42.0857,42.0857,42.0587,42.0677,178861.0
2022-03-29 14:20:00,46.86,46.9,46.85,46.89,146130.0,42.0677,42.1036,42.0587,42.0946,146130.0
2022-03-29 14:25:00,46.89,46.93,46.89,46.93,58148.0,42.0946,42.1305,42.0946,42.1305,58148.0
2022-03-29 14:30:00,46.92,46.93,46.91,46.92,148221.0,42.1216,42.1305,42.1126,42.1216,148221.0
2022-03-29 14:35:00,46.93,46.94,46.91,46.93,95982.0,42.1305,42.1395,42.1126,42.1305,95982.0
2022-03-29 14:40:00,46.93,46.94,46.91,46.94,147717.0,42.1305,42.1395,42.1126,42.1395,147717.0
2022-03-29 14:45:00,46.93,46.94,46.92,46.92,99950.0,42.1305,42.1395,42.1216,42.1216,99950.0
2022-03-29 14:50:00,46.92,46.93,46.9,46.91,157537.0,42.1216,42.1305,42.1036,42.1126,157537.0
2022-03-29 14:55:00,46.91,46.92,46.9,46.91,108597.0,42.1126,42.1216,42.1036,42.1126,108597.0
2022-03-29 15:00:00,46.91,46.92,46.89,46.9,107978.0,42.1126,42.1216,42.0946,42.1036,107978.0
2022-03-29 15:05:00,46.91,46.91,46.89,46.91,161962.0,42.1126,42.1126,42.0946,42.1126,161962.0
2022-03-29 15:10:00,46.91,46.92,46.9,46.91,216655.0,42.1126,42.1216,42.1036,42.1126,216655.0
2022-03-29 15:15:00,46.91,46.92,46.9,46.92,229553.0,42.1126,42.1216,42.1036,42.1216,229553.0
2022-03-29 15:20:00,46.92,46.93,46.9,46.91,129861.0,42.1216,42.1305,42.1036,42.1126,129861.0
2022-03-29 15:25:00,46.91,46.94,46.9,46.94,161394.0,42.1126,42.1395,42.1036,42.1395,161394.0
2022-03-29 15:30:00,46.94,46.95,46.93,46.95,132405.0,42.1395,42.1485,42.1305,42.1485,132405.0
2022-03-29 15:35:00,46.95,46.96,46.92,46.94,220412.0,42.1485,42.1575,42.1216,42.1395,220412.0
2022-03-29 15:40:00,46.94,46.95,46.89,46.91,405301.0,42.1395,42.1485,42.0946,42.1126,405301.0
2022-03-29 15:45:00,46.91,46.94,46.9,46.91,210149.0,42.1126,42.1395,42.1036,42.1126,210149.0
2022-03-29 15:50:00,46.92,46.93,46.86,46.87,896418.0,42.1216,42.1305,42.0677,42.0767,896418.0
2022-03-29 15:55:00,46.87,46.95,46.86,46.95,563619.0,42.0767,42.1485,42.0677,42.1485,563619.0
2022-03-30 09:30:00,46.96,47.1,46.91,47.09,1602797.0,42.1575,42.2832,42.1126,42.2742,1602797.0
2022-03-30 09:35:00,47.09,47.16,47.07,47.13,1618359.0,42.2742,42.337,42.2562,42.3101,1618359.0
2022-03-30 09:40:00,47.14,47.2,47.14,47.17,1253820.0,42.3191,42.3729,42.3191,42.346,1253820.0
2022-03-30 09:45:00,47.18,47.2,47.12,47.18,1166387.0,42.355,42.3729,42.3011,42.355,1166387.0
2022-03-30 09:50:00,47.18,47.2,47.11,47.14,598638.0,42.355,42.3729,42.2921,42.3191,598638.0
2022-03-30 09:55:00,47.14,47.2,47.13,47.2,648372.0,42.3191,42.3729,42.3101,42.3729,648372.0
2022-03-30 10:00:00,47.21,47.23,47.17,47.2,474479.0,42.3819,42.3999,42.346,42.3729,474479.0
2022-03-30 10:05:00,47.2,47.21,47.14,47.18,600664.0,42.3729,42.3819,42.3191,42.355,600664.0
2022-03-30 10:10:00,47.18,47.22,47.17,47.22,501799.0,42.355,42.3909,42.346,42.3909,501799.0
2022-03-30 10:15:00,47.22,47.23,47.15,47.17,541154.0,42.3909,42.3999,42.328,42.346,541154.0
2022-03-30 10:20:00,47.18,47.23,47.17,47.22,338973.0,42.355,42.3999,42.346,42.3909,338973.0
2022-03-30 10:25:00,47.23,47.24,47.21,47.23,210854.0,42.3999,42.4088,42.3819,42.3999,210854.0
2022-03-30 10:30:00,47.23,47.23,47.19,47.23,451213.0,42.3999,42.3999,42.364,42.3999,451213.0
2022-03-30 10:35:00,47.22,47.27,47.22,47.26,503870.0,42.3909,42.4358,42.3909,42.4268,503870.0
2022-03-30 10:40:00,47.26,47.27,47.22,47.23,502041.0,42.4268,42.4358,42.3909,42.3999,502041.0
2022-03-30 10:45:00,47.23,47.25,47.2,47.25,327145.0,42.3999,42.4178,42.3729,42.4178,327145.0
2022-03-30 10:50:00,47.25,47.27,47.19,47.2,338540.0,42.4178,42.4358,42.364,42.3729,338540.0
2022-03-30 10:55:00,47.2,47.21,47.16,47.18,148190.0,42.3729,42.3819,42.337,42.355,148190.0
2022-03-30 11:00:00,47.18,47.2,47.16,47.17,275201.0,42.355,42.3729,42.337,42.346,275201.0
2022-03-30 11:05:00,47.17,47.17,47.11,47.13,255404.0,42.346,42.346,42.2921,42.3101,255404.0
2022-03-30 11:10:00,47.13,47.13,47.07,47.1,211862.0,42.3101,42.3101,42.2562,42.2832,211862.0
2022-03-30 11:15:00,47.1,47.14,47.1,47.13,91625.0,42.2832,42.3191,42.2832,42.3101,91625.0
2022-03-30 11:20:00,47.13,47.14,47.1,47.12,143393.0,42.3101,42.3191,42.2832,42.3011,143393.0
2022-03-30 11:25:00,47.11,47.12,47.06,47.09,262009.0,42.2921,42.3011,42.2473,42.2742,262009.0
2022-03-30 11:30:00,47.09,47.13,47.08,47.13,104038.0,42.2742,42.3101,42.2652,42.3101,104038.0
2022-03-30 11:35:00,47.14,47.17,47.13,47.16,120289.0,42.3191,42.346,42.3101,42.337,120289.0
2022-03-30 11:40:00,47.16,47.17,47.14,47.15,138206.0,42.337,42.346,42.3191,42.328,138206.0
2022-03-30 11:45:00,47.15,47.18,47.14,47.16,165587.0,42.328,42.355,42.3191,42.337,165587.0
2022-03-30 11:50:00,47.16,47.18,47.16,47.17,89688.0,42.337,42.355,42.337,42.346,89688.0
2022-03-30 11:55:00,47.16,47.18,47.15,47.18,113158.0,42.337,42.355,42.328,42.355,113158.0
2022-03-30 12:00:00,47.18,47.19,47.16,47.16,177089.0,42.355,42.364,42.337,42.337,177089.0
2022-03-30 12:05:00,47.16,47.17,47.12,47.15,151385.0,42.337,42.346,42.3011,42.328,151385.0
2022-03-30 12:10:00,47.14,47.14,47.11,47.14,65310.0,42.3191,42.3191,42.2921,42.3191,65310.0
2022-03-30 12:15:00,47.14,47.14,47.12,47.13,218127.0,42.3191,42.3191,42.3011,42.3101,218127.0
2022-03-30 12:20:00,47.13,47.13,47.1,47.12,81664.0,42.3101,42.3101,42.2832,42.3011,81664.0
2022-03-30 12:25:00,47.13,47.13,47.11,47.13,132318.0,42.3101,42.3101,42.2921,42.3101,132318.0
2022-03-30 12:30:00,47.13,47.14,47.11,47.14,156162.0,42.3101,42.3191,42.2921,42.3191,156162.0
2022-03-30 12:35:00,47.14,47.15,47.11,47.14,231150.0,42.3191,42.328,42.2921,42.3191,231150.0
2022-03-30 12:40:00,47.14,47.14,47.09,47.11,91941.0,42.3191,42.3191,42.2742,42.2921,91941.0
2022-03-30 12:45:00,47.11,47.11,47.08,47.11,114521.0,42.2921,42.2921,42.2652,42.2921,114521.0
2022-03-30 12:50:00,47.11,47.11,47.09,47.11,157367.0,42.2921,42.2921,42.2742,42.2921,157367.0
2022-03-30 12:55:00,47.11,47.11,47.08,47.08,66577.0,42.2921,42.2921,42.2652,42.2652,66577.0
2022-03-30 13:00:00,47.08,47.09,47.04,47.04,138424.0,42.2652,42.2742,42.2293,42.2293,138424.0
2022-03-30 13:05:00,47.05,47.05,47.02,47.02,208397.0,42.2383,42.2383,42.2113,42.2113,208397.0
2022-03-30 13:10:00,47.03,47.05,47.02,47.05,120411.0,42.2203,42.2383,42.2113,42.2383,120411.0
2022-03-30 13:15:00,47.05,47.05,47.0,47.01,153952.0,42.2383,42.2383,42.1934,42.2024,153952.0
2022-03-30 13:20:00,47.0,47.0,46.96,46.99,142874.0,42.1934,42.1934,42.1575,42.1844,142874.0
2022-03-30 13:25:00,46.98,46.98,46.96,46.97,89837.0,42.1754,42.1754,42.1575,42.1665,89837.0
2022-03-30 13:30:00,46.97,46.99,46.96,46.98,172611.0,42.1665,42.1844,42.1575,42.1754,172611.0
2022-03-30 13:35:00,46.97,46.98,46.94,46.95,122066.0,42.1665,42.1754,42.1395,42.1485,122066.0
2022-03-30 13:40:00,46.94,46.95,46.92,46.94,108181.0,42.1395,42.1485,42.1216,42.1395,108181.0
2022-03-30 13:45:00,46.93,46.95,46.92,46.95,158156.0,42.1305,42.1485,42.1216,42.1485,158156.0
2022-03-30 13:50:00,46.95,46.96,46.93,46.95,81359.0,42.1485,42.1575,42.1305,42.1485,81359.0
2022-03-30 13:55:00,46.95,46.95,46.92,46.93,288802.0,42.1485,42.1485,42.1216,42.1305,288802.0
2022-03-30 14:00:00,46.92,46.99,46.92,46.97,173423.0,42.1216,42.1844,42.1216,42.1665,173423.0
2022-03-30 14:05:00,46.96,46.97,46.94,46.97,75085.0,42.1575,42.1665,42.1395,42.1665,75085.0
2022-03-30 14:10:00,46.96,46.97,46.95,46.96,109558.0,42.1575,42.1665,42.1485,42.1575,109558.0
2022-03-30 14:15:00,46.97,46.97,46.93,46.95,171366.0,42.1665,42.1665,42.1305,42.1485,171366.0
2022-03-30 14:20:00,46.95,46.96,46.92,46.93,103004.0,42.1485,42.1575,42.1216,42.1305,103004.0
2022-03-30 14:25:00,46.94,46.95,46.91,46.94,193610.0,42.1395,42.1485,42.1126,42.1395,193610.0
2022-03-30 14:30:00,46.93,46.97,46.92,46.96,145712.0,42.1305,42.1665,42.1216,42.1575,145712.0
2022-03-30 14:35:00,46.96,46.99,46.95,46.96,186518.0,42.1575,42.1844,42.1485,42.1575,186518.0
2022-03-30 14:40:00,46.97,46.97,46.93,46.95,189663.0,42.1665,42.1665,42.1305,42.1485,189663.0
2022-03-30 14:45:00,46.95,46.95,46.91,46.94,248555.0,42.1485,42.1485,42.1126,42.1395,248555.0
2022-03-30 14:50:00,46.93,46.95,46.92,46.94,89824.0,42.1305,42.1485,42.1216,42.1395,89824.0
2022-03-30 14:55:00,46.94,46.96,46.9,46.91,228844.0,42.1395,42.1575,42.1036,42.1126,228844.0
2022-03-30 15:00:00,46.9,46.91,46.88,46.9,221532.0,42.1036,42.1126,42.0857,42.1036,221532.0
2022-03-30 15:05:00,46.89,46.89,46.87,46.88,164867.0,42.0946,42.0946,42.0767,42.0857,164867.0
2022-03-30 15:10:00,46.88,46.88,46.85,46.88,316984.0,42.0857,42.0857,42.0587,42.0857,316984.0
2022-03-30 15:15:00,46.87,46.89,46.83,46.84,168070.0,42.0767,42.0946,42.0408,42.0498,168070.0
2022-03-30 15:20:00,46.84,46.85,46.79,46.8,460939.0,42.0498,42.0587,42.0049,42.0138,460939.0
2022-03-30 15:25:00,46.79,46.82,46.78,46.82,101118.0,42.0049,42.0318,41.9959,42.0318,101118.0
2022-03-30 15:30:00,46.82,46.88,46.81,46.87,284987.0,42.0318,42.0857,42.0228,42.0767,284987.0
2022-03-30 15:35:00,46.87,46.89,46.85,46.85,200263.0,42.0767,42.0946,42.0587,42.0587,200263.0
2022-03-30 15:40:00,46.86,46.87,46.82,46.86,379833.0,42.0677,42.0767,42.0318,42.0677,379833.0
2022-03-30 15:45:00,46.86,46.89,46.85,46.88,493448.0,42.0677,42.0946,42.0587,42.0857,493448.0
2022-03-30 15:50:00,46.87,46.87,46.79,46.8,356929.0,42.0767,42.0767,42.0049,42.0138,356929.0
2022-03-30 15:55:00,46.81,46.9,46.81,46.9,655078.0,42.0228,42.1036,42.0228,42.1036,655078.0
2022-03-31 09:30:00,46.68,46.7,46.5,46.5,347280.0,41.9061,41.9241,41.7445,41.7445,347280.0
2022-03-31 09:35:00,46.5,46.56,46.44,46.54,111416.0,41.7445,41.7984,41.6907,41.7804,111416.0
2022-03-31 09:40:00,46.53,46.55,46.44,46.51,235437.0,41.7715,41.7894,41.6907,41.7535,235437.0
2022-03-31 09:45:00,46.52,46.54,46.43,46.53,278357.0,41.7625,41.7804,41.6817,41.7715,278357.0
2022-03-31 09:50:00,46.52,46.57,46.51,46.54,194717.0,41.7625,41.8074,41.7535,41.7804,194717.0
2022-03-31 09:55:00,46.54,46.54,46.49,46.51,292706.0,41.7804,41.7804,41.7355,41.7535,292706.0
2022-03-31 10:00:00,46.5,46.5,46.39,46.43,375945.0,41.7445,41.7445,41.6458,41.6817,375945.0
2022-03-31 10:05:00,46.44,46.46,46.4,46.41,160935.0,41.6907,41.7086,41.6548,41.6637,160935.0
2022-03-31 10:10:00,46.42,46.47,46.38,46.44,214040.0,41.6727,41.7176,41.6368,41.6907,214040.0
2022-03-31 10:15:00,46.45,46.47,46.41,46.46,165545.0,41.6996,41.7176,41.6637,41.7086,165545.0
2022-03-31 10:20:00,46.46,46.47,46.41,46.43,223142.0,41.7086,41.7176,41.6637,41.6817,223142.0
2022-03-31 10:25:00,46.43,46.44,46.38,46.39,143865.0,41.6817,41.6907,41.6368,41.6458,143865.0
2022-03-31 10:30:00,46.4,46.48,46.39,46.43,220406.0,41.6548,41.7266,41.6458,41.6817,220406.0
2022-03-31 10:35:00,46.43,46.46,46.42,46.44,219126.0,41.6817,41.7086,41.6727,41.6907,219126.0
2022-03-31 10:40:00,46.44,46.49,46.43,46.49,64816.0,41.6907,41.7355,41.6817,41.7355,64816.0
2022-03-31 10:45:00,46.49,46.55,46.48,46.54,253272.0,41.7355,41.7894,41.7266,41.7804,253272.0
2022-03-31 10:50:00,46.53,46.54,46.49,46.5,221178.0,41.7715,41.7804,41.7355,41.7445,221178.0
2022-03-31 10:55:00,46.5,46.57,46.5,46.54,382197.0,41.7445,41.8074,41.7445,41.7804,382197.0
2022-03-31 11:00:00,46.54,46.54,46.47,46.51,234738.0,41.7804,41.7804,41.7176,41.7535,234738.0
2022-03-31 11:05:00,46.51,46.51,46.46,46.47,475946.0,41.7535,41.7535,41.7086,41.7176,475946.0
2022-03-31 11:10:00,46.47,46.48,46.44,46.47,180543.0,41.7176,41.7266,41.6907,41.7176,180543.0
2022-03-31 11:15:00,46.47,46.47,46.42,46.44,137463.0,41.7176,41.7176,41.6727,41.6907,137463.0
2022-03-31 11:20:00,46.43,46.47,46.42,46.44,207839.0,41.6817,41.7176,41.6727,41.6907,207839.0
2022-03-31 11:25:00,46.45,46.46,46.42,46.44,132765.0,41.6996,41.7086,41.6727,41.6907,132765.0
2022-03-31 11:30:00,46.44,46.47,46.42,46.44,555089.0,41.6907,41.7176,41.6727,41.6907,555089.0
2022-03-31 11:35:00,46.44,46.46,46.43,46.44,339389.0,41.6907,41.7086,41.6817,41.6907,339389.0
2022-03-31 11:40:00,46.45,46.49,46.45,46.47,205955.0,41.6996,41.7355,41.6996,41.7176,205955.0
2022-03-31 11:45:00,46.47,46.48,46.45,46.46,205714.0,41.7176,41.7266,41.6996,41.7086,205714.0
2022-03-31 11:50:00,46.45,46.46,46.44,46.46,911197.0,41.6996,41.7086,41.6907,41.7086,911197.0
2022-03-31 11:55:00,46.45,46.47,46.44,46.47,266366.0,41.6996,41.7176,41.6907,41.7176,266366.0
2022-03-31 12:00:00,46.46,46.48,46.44,46.46,192680.0,41.7086,41.7266,41.6907,41.7086,192680.0
2022-03-31 12:05:00,46.46,46.47,46.45,46.46,165011.0,41.7086,41.7176,41.6996,41.7086,165011.0
2022-03-31 12:10:00,46.46,46.47,46.43,46.44,141453.0,41.7086,41.7176,41.6817,41.6907,141453.0
2022-03-31 12:15:00,46.44,46.46,46.43,46.44,86388.0,41.6907,41.7086,41.6817,41.6907,86388.0
2022-03-31 12:20:00,46.43,46.43,46.4,46.41,175705.0,41.6817,41.6817,41.6548,41.6637,175705.0
2022-03-31 12:25:00,46.41,46.44,46.4,46.43,368012.0,41.6637,41.6907,41.6548,41.6817,368012.0
2022-03-31 12:30:00,46.44,46.45,46.42,46.43,99359.0,41.6907,41.6996,41.6727,41.6817,99359.0
2022-03-31 12:35:00,46.43,46.45,46.42,46.43,128671.0,41.6817,41.6996,41.6727,41.6817,128671.0
2022-03-31 12:40:00,46.43,46.45,46.42,46.45,116290.0,41.6817,41.6996,41.6727,41.6996,116290.0
2022-03-31 12:45:00,46.44,46.46,46.42,46.43,88917.0,41.6907,41.7086,41.6727,41.6817,88917.0
2022-03-31 12:50:00,46.44,46.44,46.42,46.44,127167.0,41.6907,41.6907,41.6727,41.6907,127167.0
2022-03-31 12:55:00,46.44,46.45,46.41,46.43,122165.0,41.6907,41.6996,41.6637,41.6817,122165.0
2022-03-31 13:00:00,46.43,46.46,46.42,46.45,129615.0,41.6817,41.7086,41.6727,41.6996,129615.0
2022-03-31 13:05:00,46.45,46.46,46.42,46.42,290037.0,41.6996,41.7086,41.6727,41.6727,290037.0
2022-03-31 13:10:00,46.42,46.43,46.39,46.41,228764.0,41.6727,41.6817,41.6458,41.6637,228764.0
2022-03-31 13:15:00,46.41,46.43,46.39,46.43,243651.0,41.6637,41.6817,41.6458,41.6817,243651.0
2022-03-31 13:20:00,46.42,46.44,46.41,46.41,187674.0,41.6727,41.6907,41.6637,41.6637,187674.0
2022-03-31 13:25:00,46.41,46.44,46.41,46.44,110736.0,41.6637,41.6907,41.6637,41.6907,110736.0
2022-03-31 13:30:00,46.44,46.45,46.42,46.44,218292.0,41.6907,41.6996,41.6727,41.6907,218292.0
2022-03-31 13:35:00,46.43,46.44,46.42,46.43,66405.0,41.6817,41.6907,41.6727,41.6817,66405.0
2022-03-31 13:40:00,46.43,46.45,46.42,46.45,89066.0,41.6817,41.6996,41.6727,41.6996,89066.0
2022-03-31 13:45:00,46.45,46.46,46.43,46.44,68778.0,41.6996,41.7086,41.6817,41.6907,68778.0
2022-03-31 13:50:00,46.45,46.48,46.45,46.46,72608.0,41.6996,41.7266,41.6996,41.7086,72608.0
2022-03-31 13:55:00,46.46,46.47,46.44,46.44,85420.0,41.7086,41.7176,41.6907,41.6907,85420.0
2022-03-31 14:00:00,46.44,46.44,46.41,46.41,288621.0,41.6907,41.6907,41.6637,41.6637,288621.0
2022-03-31 14:05:00,46.42,46.44,46.41,46.42,218718.0,41.6727,41.6907,41.6637,41.6727,218718.0
2022-03-31 14:10:00,46.42,46.42,46.4,46.41,111445.0,41.6727,41.6727,41.6548,41.6637,111445.0
2022-03-31 14:15:00,46.41,46.42,46.39,46.41,152008.0,41.6637,41.6727,41.6458,41.6637,152008.0
2022-03-31 14:20:00,46.4,46.43,46.4,46.41,79726.0,41.6548,41.6817,41.6548,41.6637,79726.0
2022-03-31 14:25:00,46.42,46.42,46.39,46.42,131968.0,41.6727,41.6727,41.6458,41.6727,131968.0
2022-03-31 14:30:00,46.42,46.42,46.4,46.4,139549.0,41.6727,41.6727,41.6548,41.6548,139549.0
2022-03-31 14:35:00,46.41,46.43,46.39,46.43,130618.0,41.6637,41.6817,41.6458,41.6817,130618.0
2022-03-31 14:40:00,46.42,46.44,46.41,46.43,143655.0,41.6727,41.6907,41.6637,41.6817,143655.0
2022-03-31 14:45:00,46.43,46.46,46.42,46.44,95922.0,41.6817,41.7086,41.6727,41.6907,95922.0
2022-03-31 14:50:00,46.44,46.45,46.43,46.43,52255.0,41.6907,41.6996,41.6817,41.6817,52255.0
2022-03-31 14:55:00,46.43,46.46,46.43,46.46,162325.0,41.6817,41.7086,41.6817,41.7086,162325.0
2022-03-31 15:00:00,46.46,46.52,46.46,46.5,190572.0,41.7086,41.7625,41.7086,41.7445,190572.0
2022-03-31 15:05:00,46.5,46.51,46.48,46.49,123275.0,41.7445,41.7535,41.7266,41.7355,123275.0
2022-03-31 15:10:00,46.49,46.49,46.46,46.47,80271.0,41.7355,41.7355,41.7086,41.7176,80271.0
2022-03-31 15:15:00,46.46,46.48,46.46,46.46,148509.0,41.7086,41.7266,41.7086,41.7086,148509.0
2022-03-31 15:20:00,46.46,46.47,46.42,46.42,180426.0,41.7086,41.7176,41.6727,41.6727,180426.0
2022-03-31 15:25:00,46.42,46.43,46.37,46.39,182143.0,41.6727,41.6817,41.6278,41.6458,182143.0
2022-03-31 15:30:00,46.39,46.41,46.33,46.35,190941.0,41.6458,41.6637,41.5919,41.6099,190941.0
2022-03-31 15:35:00,46.34,46.38,46.33,46.37,205434.0,41.6009,41.6368,41.5919,41.6278,205434.0
2022-03-31 15:40:00,46.37,46.37,46.3,46.32,188240.0,41.6278,41.6278,41.565,41.5829,188240.0
2022-03-31 15:45:00,46.31,46.35,46.31,46.32,742509.0,41.574,41.6099,41.574,41.5829,742509.0
2022-03-31 15:50:00,46.31,46.32,46.25,46.25,695153.0,41.574,41.5829,41.5201,41.5201,695153.0
2022-03-31 15:55:00,46.26,46.26,46.14,46.15,2470375.0,41.5291,41.5291,41.4213,41.4303,2470375.0
2022-04-01 09:30:00,47.07,47.25,47.06,47.21,458511.0,42.2562,42.4178,42.2473,42.3819,458511.0
2022-04-01 09:35:00,47.21,47.23,47.14,47.2,179562.0,42.3819,42.3999,42.3191,42.3729,179562.0
2022-04-01 09:40:00,47.19,47.24,47.15,47.18,364290.0,42.364,42.4088,42.328,42.355,364290.0
2022-04-01 09:45:00,47.17,47.19,47.12,47.13,235775.0,42.346,42.364,42.3011,42.3101,235775.0
2022-04-01 09:50:00,47.13,47.15,47.01,47.04,187104.0,42.3101,42.328,42.2024,42.2293,187104.0
2022-04-01 09:55:00,47.03,47.12,47.02,47.11,119657.0,42.2203,42.3011,42.2113,42.2921,119657.0
2022-04-01 10:00:00,47.11,47.12,47.04,47.09,236000.0,42.2921,42.3011,42.2293,42.2742,236000.0
2022-04-01 10:05:00,47.11,47.15,47.08,47.1,138139.0,42.2921,42.328,42.2652,42.2832,138139.0
2022-04-01 10:10:00,47.11,47.17,47.1,47.15,259806.0,42.2921,42.346,42.2832,42.328,259806.0
2022-04-01 10:15:00,47.16,47.16,47.07,47.09,233514.0,42.337,42.337,42.2562,42.2742,233514.0
2022-04-01 10:20:00,47.09,47.11,47.04,47.05,204953.0,42.2742,42.2921,42.2293,42.2383,204953.0
2022-04-01 10:25:00,47.06,47.08,47.03,47.06,147714.0,42.2473,42.2652,42.2203,42.2473,147714.0
2022-04-01 10:30:00,47.07,47.09,47.0,47.04,147249.0,42.2562,42.2742,42.1934,42.2293,147249.0
2022-04-01 10:35:00,47.04,47.06,46.93,46.94,1712841.0,42.2293,42.2473,42.1305,42.1395,1712841.0
2022-04-01 10:40:00,46.94,46.97,46.92,46.96,525620.0,42.1395,42.1665,42.1216,42.1575,525620.0
2022-04-01 10:45:00,46.96,47.01,46.93,47.01,220935.0,42.1575,42.2024,42.1305,42.2024,220935.0
2022-04-01 10:50:00,47.01,47.06,47.01,47.04,281518.0,42.2024,42.2473,42.2024,42.2293,281518.0
2022-04-01 10:55:00,47.05,47.07,47.03,47.05,218609.0,42.2383,42.2562,42.2203,42.2383,218609.0
2022-04-01 11:00:00,47.05,47.06,46.99,46.99,127290.0,42.2383,42.2473,42.1844,42.1844,127290.0
2022-04-01 11:05:00,47.0,47.02,46.95,47.0,379239.0,42.1934,42.2113,42.1485,42.1934,379239.0
2022-04-01 11:10:00,46.99,47.02,46.97,46.98,167912.0,42.1844,42.2113,42.1665,42.1754,167912.0
2022-04-01 11:15:00,46.97,46.98,46.94,46.94,223463.0,42.1665,42.1754,42.1395,42.1395,223463.0
2022-04-01 11:20:00,46.95,46.99,46.94,46.95,259813.0,42.1485,42.1844,42.1395,42.1485,259813.0
2022-04-01 11:25:00,46.95,46.95,46.89,46.91,327529.0,42.1485,42.1485,42.0946,42.1126,327529.0
2022-04-01 11:30:00,46.91,46.93,46.88,46.89,469181.0,42.1126,42.1305,42.0857,42.0946,469181.0
2022-04-01 11:35:00,46.89,46.89,46.84,46.86,339975.0,42.0946,42.0946,42.0498,42.0677,339975.0
2022-04-01 11:40:00,46.86,46.87,46.83,46.85,286650.0,42.0677,42.0767,42.0408,42.0587,286650.0
2022-04-01 11:45:00,46.85,46.89,46.84,46.87,207326.0,42.0587,42.0946,42.0498,42.0767,207326.0
2022-04-01 11:50:00,46.87,46.9,46.85,46.89,244951.0,42.0767,42.1036,42.0587,42.0946,244951.0
2022-04-01 11:55:00,46.88,46.88,46.8,46.83,193898.0,42.0857,42.0857,42.0138,42.0408,193898.0
2022-04-01 12:00:00,46.83,46.83,46.79,46.8,164750.0,42.0408,42.0408,42.0049,42.0138,164750.0
2022-04-01 12:05:00,46.8,46.82,46.77,46.82,158847.0,42.0138,42.0318,41.9869,42.0318,158847.0
2022-04-01 12:10:00,46.82,46.83,46.79,46.81,154970.0,42.0318,42.0408,42.0049,42.0228,154970.0
2022-04-01 12:15:00,46.81,46.82,46.75,46.76,237026.0,42.0228,42.0318,41.969,41.9779,237026.0
2022-04-01 12:20:00,46.76,46.81,46.75,46.8,74605.0,41.9779,42.0228,41.969,42.0138,74605.0
2022-04-01 12:25:00,46.79,46.82,46.77,46.81,131997.0,42.0049,42.0318,41.9869,42.0228,131997.0
2022-04-01 12:30:00,46.8,46.81,46.73,46.73,110786.0,42.0138,42.0228,41.951,41.951,110786.0
2022-04-01 12:35:00,46.73,46.78,46.73,46.77,155810.0,41.951,41.9959,41.951,41.9869,155810.0
2022-04-01 12:40:00,46.77,46.8,46.75,46.79,136440.0,41.9869,42.0138,41.969,42.0049,136440.0
2022-04-01 12:45:00,46.79,46.81,46.77,46.8,214727.0,42.0049,42.0228,41.9869,42.0138,214727.0
2022-04-01 12:50:00,46.8,46.81,46.77,46.8,94150.0,42.0138,42.0228,41.9869,42.0138,94150.0
2022-04-01 12:55:00,46.8,46.82,46.77,46.79,203670.0,42.0138,42.0318,41.9869,42.0049,203670.0
2022-04-01 13:00:00,46.78,46.79,46.76,46.77,185753.0,41.9959,42.0049,41.9779,41.9869,185753.0
2022-04-01 13:05:00,46.77,46.81,46.77,46.78,145327.0,41.9869,42.0228,41.9869,41.9959,145327.0
2022-04-01 13:10:00,46.77,46.77,46.74,46.75,128804.0,41.9869,41.9869,41.96,41.969,128804.0
2022-04-01 13:15:00,46.75,46.75,46.72,46.75,225890.0,41.969,41.969,41.942,41.969,225890.0
2022-04-01 13:20:00,46.74,46.76,46.71,46.75,186259.0,41.96,41.9779,41.933,41.969,186259.0
2022-04-01 13:25:00,46.75,46.76,46.73,46.75,169756.0,41.969,41.9779,41.951,41.969,169756.0
2022-04-01 13:30:00,46.74,46.76,46.73,46.73,155369.0,41.96,41.9779,41.951,41.951,155369.0
2022-04-01 13:35:00,46.73,46.82,46.73,46.81,102741.0,41.951,42.0318,41.951,42.0228,102741.0
2022-04-01 13:40:00,46.8,46.86,46.8,46.84,257588.0,42.0138,42.0677,42.0138,42.0498,257588.0
2022-04-01 13:45:00,46.84,46.85,46.8,46.82,72543.0,42.0498,42.0587,42.0138,42.0318,72543.0
2022-04-01 13:50:00,46.82,46.82,46.79,46.81,163594.0,42.0318,42.0318,42.0049,42.0228,163594.0
2022-04-01 13:55:00,46.8,46.83,46.8,46.82,114989.0,42.0138,42.0408,42.0138,42.0318,114989.0
2022-04-01 14:00:00,46.81,46.85,46.8,46.84,163748.0,42.0228,42.0587,42.0138,42.0498,163748.0
2022-04-01 14:05:00,46.85,46.87,46.83,46.85,186542.0,42.0587,42.0767,42.0408,42.0587,186542.0
2022-04-01 14:10:00,46.84,46.88,46.83,46.88,164543.0,42.0498,42.0857,42.0408,42.0857,164543.0
2022-04-01 14:15:00,46.88,46.9,46.87,46.9,194732.0,42.0857,42.1036,42.0767,42.1036,194732.0
2022-04-01 14:20:00,46.9,46.93,46.89,46.91,261930.0,42.1036,42.1305,42.0946,42.1126,261930.0
2022-04-01 14:25:00,46.9,46.94,46.9,46.94,234443.0,42.1036,42.1395,42.1036,42.1395,234443.0
2022-04-01 14:30:00,46.94,46.98,46.93,46.97,243217.0,42.1395,42.1754,42.1305,42.1665,243217.0
2022-04-01 14:35:00,46.97,46.98,46.93,46.95,251218.0,42.1665,42.1754,42.1305,42.1485,251218.0
2022-04-01 14:40:00,46.95,46.96,46.93,46.96,86796.0,42.1485,42.1575,42.1305,42.1575,86796.0
2022-04-01 14:45:00,46.96,46.97,46.92,46.93,97711.0,42.1575,42.1665,42.1216,42.1305,97711.0
2022-04-01 14:50:00,46.93,46.94,46.91,46.91,60182.0,42.1305,42.1395,42.1126,42.1126,60182.0
2022-04-01 14:55:00,46.92,46.94,46.9,46.91,88961.0,42.1216,42.1395,42.1036,42.1126,88961.0
2022-04-01 15:00:00,46.91,46.95,46.91,46.94,124498.0,42.1126,42.1485,42.1126,42.1395,124498.0
2022-04-01 15:05:00,46.93,46.96,46.91,46.92,66389.0,42.1305,42.1575,42.1126,42.1216,66389.0
2022-04-01 15:10:00,46.91,46.94,46.9,46.93,103857.0,42.1126,42.1395,42.1036,42.1305,103857.0
2022-04-01 15:15:00,46.93,46.94,46.87,46.88,100069.0,42.1305,42.1395,42.0767,42.0857,100069.0
2022-04-01 15:20:00,46.87,46.88,46.84,46.87,141641.0,42.0767,42.0857,42.0498,42.0767,141641.0
2022-04-01 15:25:00,46.87,46.9,46.86,46.89,80022.0,42.0767,42.1036,42.0677,42.0946,80022.0
2022-04-01 15:30:00,46.89,46.91,46.85,46.87,175710.0,42.0946,42.1126,42.0587,42.0767,175710.0
2022-04-01 15:35:00,46.87,46.89,46.85,46.87,105774.0,42.0767,42.0946,42.0587,42.0767,105774.0
2022-04-01 15:40:00,46.88,46.91,46.85,46.86,185114.0,42.0857,42.1126,42.0587,42.0677,185114.0
2022-04-01 15:45:00,46.86,46.9,46.85,46.9,349977.0,42.0677,42.1036,42.0587,42.1036,349977.0
2022-04-01 15:50:00,46.9,46.98,46.9,46.97,852471.0,42.1036,42.1754,42.1036,42.1665,852471.0
2022-04-01 15:55:00,46.96,47.01,46.95,47.01,356045.0,42.1575,42.2024,42.1485,42.2024,356045.0
2022-04-04 09:30:00,47.6,47.64,47.47,47.51,367357.0,42.732,42.7679,42.6153,42.6512,367357.0
2022-04-04 09:35:00,47.51,47.56,47.48,47.54,244229.0,42.6512,42.6961,42.6243,42.6782,244229.0
2022-04-04 09:40:00,47.55,47.66,47.55,47.66,272025.0,42.6871,42.7859,42.6871,42.7859,272025.0
2022-04-04 09:45:00,47.66,47.71,47.66,47.7,881124.0,42.7859,42.8308,42.7859,42.8218,881124.0
2022-04-04 09:50:00,47.71,47.74,47.68,47.69,368244.0,42.8308,42.8577,42.8038,42.8128,368244.0
2022-04-04 09:55:00,47.7,47.74,47.65,47.71,491821.0,42.8218,42.8577,42.7769,42.8308,491821.0
2022-04-04 10:00:00,47.72,47.73,47.61,47.66,594771.0,42.8398,42.8487,42.741,42.7859,594771.0
2022-04-04 10:05:00,47.66,47.72,47.65,47.7,257038.0,42.7859,42.8398,42.7769,42.8218,257038.0
2022-04-04 10:10:00,47.71,47.75,47.69,47.7,487539.0,42.8308,42.8667,42.8128,42.8218,487539.0
2022-04-04 10:15:00,47.7,47.71,47.64,47.69,261355.0,42.8218,42.8308,42.7679,42.8128,261355.0
2022-04-04 10:20:00,47.68,47.71,47.65,47.7,364743.0,42.8038,42.8308,42.7769,42.8218,364743.0
2022-04-04 10:25:00,47.7,47.77,47.67,47.77,239084.0,42.8218,42.8846,42.7949,42.8846,239084.0
2022-04-04 10:30:00,47.77,47.77,47.72,47.74,196544.0,42.8846,42.8846,42.8398,42.8577,196544.0
2022-04-04 10:35:00,47.74,47.78,47.7,47.76,535774.0,42.8577,42.8936,42.8218,42.8757,535774.0
2022-04-04 10:40:00,47.77,47.78,47.73,47.76,275267.0,42.8846,42.8936,42.8487,42.8757,275267.0
2022-04-04 10:45:00,47.76,47.81,47.74,47.79,322049.0,42.8757,42.9206,42.8577,42.9026,322049.0
2022-04-04 10:50:00,47.8,47.87,47.79,47.84,346531.0,42.9116,42.9744,42.9026,42.9475,346531.0
2022-04-04 10:55:00,47.84,47.87,47.82,47.86,243194.0,42.9475,42.9744,42.9295,42.9654,243194.0
2022-04-04 11:00:00,47.85,47.91,47.85,47.91,142559.0,42.9565,43.0103,42.9565,43.0103,142559.0
2022-04-04 11:05:00,47.9,47.92,47.87,47.89,289171.0,43.0013,43.0193,42.9744,42.9924,289171.0
2022-04-04 11:10:00,47.89,47.89,47.84,47.86,367175.0,42.9924,42.9924,42.9475,42.9654,367175.0
2022-04-04 11:15:00,47.85,47.87,47.84,47.87,161014.0,42.9565,42.9744,42.9475,42.9744,161014.0
2022-04-04 11:20:00,47.86,47.87,47.82,47.84,346467.0,42.9654,42.9744,42.9295,42.9475,346467.0
2022-04-04 11:25:00,47.83,47.86,47.83,47.85,238358.0,42.9385,42.9654,42.9385,42.9565,238358.0
2022-04-04 11:30:00,47.85,47.88,47.82,47.83,159910.0,42.9565,42.9834,42.9295,42.9385,159910.0
2022-04-04 11:35:00,47.82,47.85,47.81,47.84,147878.0,42.9295,42.9565,42.9206,42.9475,147878.0
2022-04-04 11:40:00,47.84,47.85,47.81,47.82,100934.0,42.9475,42.9565,42.9206,42.9295,100934.0
2022-04-04 11:45:00,47.82,47.84,47.81,47.83,124757.0,42.9295,42.9475,42.9206,42.9385,124757.0
2022-04-04 11:50:00,47.83,47.84,47.81,47.83,190522.0,42.9385,42.9475,42.9206,42.9385,190522.0
2022-04-04 11:55:00,47.83,47.84,47.82,47.83,142021.0,42.9385,42.9475,42.9295,42.9385,142021.0
2022-04-04 12:00:00,47.83,47.85,47.82,47.83,158327.0,42.9385,42.9565,42.9295,42.9385,158327.0
2022-04-04 12:05:00,47.83,47.83,47.79,47.8,214844.0,42.9385,42.9385,42.9026,42.9116,214844.0
2022-04-04 12:10:00,47.8,47.82,47.78,47.8,146146.0,42.9116,42.9295,42.8936,42.9116,146146.0
2022-04-04 12:15:00,47.8,47.81,47.79,47.81,71228.0,42.9116,42.9206,42.9026,42.9206,71228.0
2022-04-04 12:20:00,47.81,47.81,47.78,47.81,54366.0,42.9206,42.9206,42.8936,42.9206,54366.0
2022-04-04 12:25:00,47.8,47.81,47.78,47.81,76202.0,42.9116,42.9206,42.8936,42.9206,76202.0
2022-04-04 12:30:00,47.8,47.82,47.79,47.8,120235.0,42.9116,42.9295,42.9026,42.9116,120235.0
2022-04-04 12:35:00,47.81,47.81,47.75,47.76,96387.0,42.9206,42.9206,42.8667,42.8757,96387.0
2022-04-04 12:40:00,47.76,47.76,47.73,47.74,58516.0,42.8757,42.8757,42.8487,42.8577,58516.0
2022-04-04 12:45:00,47.74,47.74,47.72,47.73,101323.0,42.8577,42.8577,42.8398,42.8487,101323.0
2022-04-04 12:50:00,47.73,47.74,47.72,47.73,107681.0,42.8487,42.8577,42.8398,42.8487,107681.0
2022-04-04 12:55:00,47.74,47.75,47.72,47.75,85341.0,42.8577,42.8667,42.8398,42.8667,85341.0
2022-04-04 13:00:00,47.74,47.75,47.71,47.72,295617.0,42.8577,42.8667,42.8308,42.8398,295617.0
2022-04-04 13:05:00,47.72,47.74,47.71,47.73,110519.0,42.8398,42.8577,42.8308,42.8487,110519.0
2022-04-04 13:10:00,47.73,47.73,47.72,47.72,54012.0,42.8487,42.8487,42.8398,42.8398,54012.0
2022-04-04 13:15:00,47.73,47.75,47.72,47.75,44700.0,42.8487,42.8667,42.8398,42.8667,44700.0
2022-04-04 13:20:00,47.75,47.76,47.73,47.76,49491.0,42.8667,42.8757,42.8487,42.8757,49491.0
2022-04-04 13:25:00,47.77,47.77,47.75,47.75,67865.0,42.8846,42.8846,42.8667,42.8667,67865.0
2022-04-04 13:30:00,47.75,47.75,47.73,47.73,83010.0,42.8667,42.8667,42.8487,42.8487,83010.0
2022-04-04 13:35:00,47.74,47.75,47.73,47.75,68832.0,42.8577,42.8667,42.8487,42.8667,68832.0
2022-04-04 13:40:00,47.75,47.76,47.73,47.76,129018.0,42.8667,42.8757,42.8487,42.8757,129018.0
2022-04-04 13:45:00,47.76,47.77,47.75,47.76,88141.0,42.8757,42.8846,42.8667,42.8757,88141.0
2022-04-04 13:50:00,47.76,47.78,47.76,47.76,68156.0,42.8757,42.8936,42.8757,42.8757,68156.0
2022-04-04 13:55:00,47.77,47.79,47.76,47.78,137767.0,42.8846,42.9026,42.8757,42.8936,137767.0
2022-04-04 14:00:00,47.77,47.78,47.75,47.77,171820.0,42.8846,42.8936,42.8667,42.8846,171820.0
2022-04-04 14:05:00,47.77,47.78,47.72,47.73,231511.0,42.8846,42.8936,42.8398,42.8487,231511.0
2022-04-04 14:10:00,47.74,47.75,47.73,47.75,183216.0,42.8577,42.8667,42.8487,42.8667,183216.0
2022-04-04 14:15:00,47.75,47.77,47.74,47.76,198464.0,42.8667,42.8846,42.8577,42.8757,198464.0
2022-04-04 14:20:00,47.77,47.78,47.76,47.77,158693.0,42.8846,42.8936,42.8757,42.8846,158693.0
2022-04-04 14:25:00,47.77,47.81,47.77,47.8,93761.0,42.8846,42.9206,42.8846,42.9116,93761.0
2022-04-04 14:30:00,47.8,47.81,47.78,47.8,253115.0,42.9116,42.9206,42.8936,42.9116,253115.0
2022-04-04 14:35:00,47.8,47.8,47.78,47.8,60915.0,42.9116,42.9116,42.8936,42.9116,60915.0
2022-04-04 14:40:00,47.79,47.81,47.79,47.8,55893.0,42.9026,42.9206,42.9026,42.9116,55893.0
2022-04-04 14:45:00,47.8,47.82,47.8,47.82,35186.0,42.9116,42.9295,42.9116,42.9295,35186.0
2022-04-04 14:50:00,47.82,47.82,47.8,47.82,91189.0,42.9295,42.9295,42.9116,42.9295,91189.0
2022-04-04 14:55:00,47.81,47.82,47.8,47.8,49831.0,42.9206,42.9295,42.9116,42.9116,49831.0
2022-04-04 15:00:00,47.8,47.8,47.76,47.79,174073.0,42.9116,42.9116,42.8757,42.9026,174073.0
2022-04-04 15:05:00,47.79,47.81,47.78,47.8,143208.0,42.9026,42.9206,42.8936,42.9116,143208.0
2022-04-04 15:10:00,47.8,47.81,47.79,47.8,105800.0,42.9116,42.9206,42.9026,42.9116,105800.0
2022-04-04 15:15:00,47.8,47.82,47.8,47.82,99055.0,42.9116,42.9295,42.9116,42.9295,99055.0
2022-04-04 15:20:00,47.82,47.84,47.81,47.83,132010.0,42.9295,42.9475,42.9206,42.9385,132010.0
2022-04-04 15:25:00,47.82,47.84,47.81,47.82,123374.0,42.9295,42.9475,42.9206,42.9295,123374.0
2022-04-04 15:30:00,47.82,47.83,47.8,47.81,157514.0,42.9295,42.9385,42.9116,42.9206,157514.0
2022-04-04 15:35:00,47.82,47.83,47.81,47.83,53032.0,42.9295,42.9385,42.9206,42.9385,53032.0
2022-04-04 15:40:00,47.83,47.85,47.8,47.8,92698.0,42.9385,42.9565,42.9116,42.9116,92698.0
2022-04-04 15:45:00,47.8,47.84,47.79,47.82,161829.0,42.9116,42.9475,42.9026,42.9295,161829.0
2022-04-04 15:50:00,47.82,47.86,47.82,47.84,307537.0,42.9295,42.9654,42.9295,42.9475,307537.0
2022-04-04 15:55:00,47.84,47.85,47.81,47.84,212977.0,42.9475,42.9565,42.9206,42.9475,212977.0
2022-04-05 09:30:00,47.7,47.71,47.52,47.54,536819.0,42.8218,42.8308,42.6602,42.6782,536819.0
2022-04-05 09:35:00,47.55,47.58,47.44,47.5,221771.0,42.6871,42.7141,42.5884,42.6423,221771.0
2022-04-05 09:40:00,47.51,47.52,47.46,47.51,139283.0,42.6512,42.6602,42.6063,42.6512,139283.0
2022-04-05 09:45:00,47.51,47.52,47.46,47.5,237875.0,42.6512,42.6602,42.6063,42.6423,237875.0
2022-04-05 09:50:00,47.51,47.51,47.39,47.39,146022.0,42.6512,42.6512,42.5435,42.5435,146022.0
2022-04-05 09:55:00,47.4,47.53,47.4,47.53,113955.0,42.5525,42.6692,42.5525,42.6692,113955.0
2022-04-05 10:00:00,47.54,47.54,47.43,47.44,245716.0,42.6782,42.6782,42.5794,42.5884,245716.0
2022-04-05 10:05:00,47.43,47.43,47.25,47.27,313312.0,42.5794,42.5794,42.4178,42.4358,313312.0
2022-04-05 10:10:00,47.27,47.31,47.2,47.23,299395.0,42.4358,42.4717,42.3729,42.3999,299395.0
2022-04-05 10:15:00,47.23,47.23,47.14,47.16,247064.0,42.3999,42.3999,42.3191,42.337,247064.0
2022-04-05 10:20:00,47.15,47.21,47.12,47.18,390566.0,42.328,42.3819,42.3011,42.355,390566.0
2022-04-05 10:25:00,47.18,47.22,47.12,47.2,296132.0,42.355,42.3909,42.3011,42.3729,296132.0
2022-04-05 10:30:00,47.21,47.24,47.11,47.12,206533.0,42.3819,42.4088,42.2921,42.3011,206533.0
2022-04-05 10:35:00,47.13,47.18,47.08,47.09,108633.0,42.3101,42.355,42.2652,42.2742,108633.0
2022-04-05 10:40:00,47.1,47.14,47.09,47.13,385777.0,42.2832,42.3191,42.2742,42.3101,385777.0
2022-04-05 10:45:00,47.13,47.2,47.12,47.18,221548.0,42.3101,42.3729,42.3011,42.355,221548.0
2022-04-05 10:50:00,47.18,47.25,47.17,47.24,186588.0,42.355,42.4178,42.346,42.4088,186588.0
2022-04-05 10:55:00,47.23,47.25,47.21,47.23,303626.0,42.3999,42.4178,42.3819,42.3999,303626.0
2022-04-05 11:00:00,47.23,47.25,47.19,47.23,176671.0,42.3999,42.4178,42.364,42.3999,176671.0
2022-04-05 11:05:00,47.23,47.26,47.2,47.22,98804.0,42.3999,42.4268,42.3729,42.3909,98804.0
2022-04-05 11:10:00,47.22,47.23,47.19,47.21,108225.0,42.3909,42.3999,42.364,42.3819,108225.0
2022-04-05 11:15:00,47.21,47.23,47.17,47.19,144367.0,42.3819,42.3999,42.346,42.364,144367.0
2022-04-05 11:20:00,47.19,47.23,47.15,47.16,137931.0,42.364,42.3999,42.328,42.337,137931.0
2022-04-05 11:25:00,47.16,47.17,47.1,47.12,354488.0,42.337,42.346,42.2832,42.3011,354488.0
2022-04-05 11:30:00,47.11,47.18,47.1,47.17,113304.0,42.2921,42.355,42.2832,42.346,113304.0
2022-04-05 11:35:00,47.17,47.18,47.1,47.12,153059.0,42.346,42.355,42.2832,42.3011,153059.0
2022-04-05 11:40:00,47.11,47.14,47.1,47.12,118860.0,42.2921,42.3191,42.2832,42.3011,118860.0
2022-04-05 11:45:00,47.12,47.13,47.09,47.12,82970.0,42.3011,42.3101,42.2742,42.3011,82970.0
2022-04-05 11:50:00,47.12,47.14,47.07,47.09,161388.0,42.3011,42.3191,42.2562,42.2742,161388.0
2022-04-05 11:55:00,47.09,47.11,47.07,47.08,60708.0,42.2742,42.2921,42.2562,42.2652,60708.0
2022-04-05 12:00:00,47.08,47.11,47.05,47.08,54961.0,42.2652,42.2921,42.2383,42.2652,54961.0
2022-04-05 12:05:00,47.08,47.09,47.05,47.05,94587.0,42.2652,42.2742,42.2383,42.2383,94587.0
2022-04-05 12:10:00,47.05,47.07,47.03,47.05,37672.0,42.2383,42.2562,42.2203,42.2383,37672.0
2022-04-05 12:15:00,47.05,47.08,47.03,47.04,105976.0,42.2383,42.2652,42.2203,42.2293,105976.0
2022-04-05 12:20:00,47.03,47.05,47.0,47.02,61463.0,42.2203,42.2383,42.1934,42.2113,61463.0
2022-04-05 12:25:00,47.02,47.02,46.97,46.98,113849.0,42.2113,42.2113,42.1665,42.1754,113849.0
2022-04-05 12:30:00,46.98,47.0,46.97,46.99,99266.0,42.1754,42.1934,42.1665,42.1844,99266.0
2022-04-05 12:35:00,46.98,47.06,46.97,47.06,359461.0,42.1754,42.2473,42.1665,42.2473,359461.0
2022-04-05 12:40:00,47.06,47.08,47.04,47.05,220958.0,42.2473,42.2652,42.2293,42.2383,220958.0
2022-04-05 12:45:00,47.05,47.09,47.04,47.09,93187.0,42.2383,42.2742,42.2293,42.2742,93187.0
2022-04-05 12:50:00,47.09,47.12,47.09,47.11,154774.0,42.2742,42.3011,42.2742,42.2921,154774.0
2022-04-05 12:55:00,47.11,47.12,47.1,47.12,96238.0,42.2921,42.3011,42.2832,42.3011,96238.0
2022-04-05 13:00:00,47.12,47.15,47.11,47.14,34084.0,42.3011,42.328,42.2921,42.3191,34084.0
2022-04-05 13:05:00,47.13,47.18,47.12,47.18,93668.0,42.3101,42.355,42.3011,42.355,93668.0
2022-04-05 13:10:00,47.19,47.2,47.18,47.2,33745.0,42.364,42.3729,42.355,42.3729,33745.0
2022-04-05 13:15:00,47.2,47.21,47.17,47.2,69127.0,42.3729,42.3819,42.346,42.3729,69127.0
2022-04-05 13:20:00,47.19,47.21,47.17,47.18,37384.0,42.364,42.3819,42.346,42.355,37384.0
2022-04-05 13:25:00,47.18,47.19,47.16,47.17,128541.0,42.355,42.364,42.337,42.346,128541.0
2022-04-05 13:30:00,47.17,47.17,47.13,47.14,74255.0,42.346,42.346,42.3101,42.3191,74255.0
2022-04-05 13:35:00,47.15,47.16,47.13,47.14,36421.0,42.328,42.337,42.3101,42.3191,36421.0
2022-04-05 13:40:00,47.13,47.14,47.1,47.1,35150.0,42.3101,42.3191,42.2832,42.2832,35150.0
2022-04-05 13:45:00,47.11,47.11,47.06,47.07,134967.0,42.2921,42.2921,42.2473,42.2562,134967.0
2022-04-05 13:50:00,47.08,47.08,47.04,47.05,100382.0,42.2652,42.2652,42.2293,42.2383,100382.0
2022-04-05 13:55:00,47.05,47.07,47.04,47.07,162724.0,42.2383,42.2562,42.2293,42.2562,162724.0
2022-04-05 14:00:00,47.07,47.08,47.03,47.07,102844.0,42.2562,42.2652,42.2203,42.2562,102844.0
2022-04-05 14:05:00,47.07,47.08,47.05,47.06,94520.0,42.2562,42.2652,42.2383,42.2473,94520.0
2022-04-05 14:10:00,47.06,47.1,47.05,47.09,102888.0,42.2473,42.2832,42.2383,42.2742,102888.0
2022-04-05 14:15:00,47.08,47.13,47.07,47.12,63339.0,42.2652,42.3101,42.2562,42.3011,63339.0
2022-04-05 14:20:00,47.13,47.16,47.11,47.13,108932.0,42.3101,42.337,42.2921,42.3101,108932.0
2022-04-05 14:25:00,47.13,47.15,47.1,47.11,68239.0,42.3101,42.328,42.2832,42.2921,68239.0
2022-04-05 14:30:00,47.11,47.12,47.09,47.11,110373.0,42.2921,42.3011,42.2742,42.2921,110373.0
2022-04-05 14:35:00,47.11,47.13,47.08,47.09,77900.0,42.2921,42.3101,42.2652,42.2742,77900.0
2022-04-05 14:40:00,47.09,47.16,47.08,47.16,92959.0,42.2742,42.337,42.2652,42.337,92959.0
2022-04-05 14:45:00,47.16,47.18,47.13,47.16,110784.0,42.337,42.355,42.3101,42.337,110784.0
2022-04-05 14:50:00,47.15,47.17,47.14,47.15,97607.0,42.328,42.346,42.3191,42.328,97607.0
2022-04-05 14:55:00,47.15,47.17,47.1,47.11,126090.0,42.328,42.346,42.2832,42.2921,126090.0
2022-04-05 15:00:00,47.11,47.14,47.07,47.08,140395.0,42.2921,42.3191,42.2562,42.2652,140395.0
2022-04-05 15:05:00,47.08,47.08,47.05,47.05,157701.0,42.2652,42.2652,42.2383,42.2383,157701.0
2022-04-05 15:10:00,47.06,47.06,47.0,47.02,110609.0,42.2473,42.2473,42.1934,42.2113,110609.0
2022-04-05 15:15:00,47.02,47.04,47.01,47.01,113440.0,42.2113,42.2293,42.2024,42.2024,113440.0
2022-04-05 15:20:00,47.02,47.08,47.0,47.07,157259.0,42.2113,42.2652,42.1934,42.2562,157259.0
2022-04-05 15:25:00,47.07,47.07,47.01,47.02,161392.0,42.2562,42.2562,42.2024,42.2113,161392.0
2022-04-05 15:30:00,47.01,47.01,46.96,46.97,202327.0,42.2024,42.2024,42.1575,42.1665,202327.0
2022-04-05 15:35:00,46.97,47.0,46.95,46.96,198317.0,42.1665,42.1934,42.1485,42.1575,198317.0
2022-04-05 15:40:00,46.97,46.99,46.95,46.97,680078.0,42.1665,42.1844,42.1485,42.1665,680078.0
2022-04-05 15:45:00,46.97,46.98,46.94,46.95,262904.0,42.1665,42.1754,42.1395,42.1485,262904.0
2022-04-05 15:50:00,46.95,47.01,46.94,46.98,516820.0,42.1485,42.2024,42.1395,42.1754,516820.0
2022-04-05 15:55:00,46.98,47.02,46.97,47.01,790186.0,42.1754,42.2113,42.1665,42.2024,790186.0
2022-04-06 09:30:00,46.76,46.8,46.63,46.69,337760.0,41.9779,42.0138,41.8612,41.9151,337760.0
2022-04-06 09:35:00,46.7,46.71,46.56,46.59,512071.0,41.9241,41.933,41.7984,41.8253,512071.0
2022-04-06 09:40:00,46.59,46.61,46.56,46.56,185458.0,41.8253,41.8433,41.7984,41.7984,185458.0
2022-04-06 09:45:00,46.57,46.6,46.53,46.55,126411.0,41.8074,41.8343,41.7715,41.7894,126411.0
2022-04-06 09:50:00,46.54,46.58,46.52,46.53,1259458.0,41.7804,41.8163,41.7625,41.7715,1259458.0
2022-04-06 09:55:00,46.52,46.55,46.46,46.47,85016.0,41.7625,41.7894,41.7086,41.7176,85016.0
2022-04-06 10:00:00,46.47,46.49,46.41,46.43,171738.0,41.7176,41.7355,41.6637,41.6817,171738.0
2022-04-06 10:05:00,46.42,46.44,46.4,46.44,96259.0,41.6727,41.6907,41.6548,41.6907,96259.0
2022-04-06 10:10:00,46.43,46.5,46.41,46.5,105661.0,41.6817,41.7445,41.6637,41.7445,105661.0
2022-04-06 10:15:00,46.49,46.54,46.49,46.52,161095.0,41.7355,41.7804,41.7355,41.7625,161095.0
2022-04-06 10:20:00,46.52,46.59,46.51,46.56,126034.0,41.7625,41.8253,41.7535,41.7984,126034.0
2022-04-06 10:25:00,46.57,46.58,46.51,46.52,91675.0,41.8074,41.8163,41.7535,41.7625,91675.0
2022-04-06 10:30:00,46.52,46.59,46.51,46.55,238277.0,41.7625,41.8253,41.7535,41.7894,238277.0
2022-04-06 10:35:00,46.56,46.59,46.54,46.58,188125.0,41.7984,41.8253,41.7804,41.8163,188125.0
2022-04-06 10:40:00,46.58,46.6,46.54,46.59,203497.0,41.8163,41.8343,41.7804,41.8253,203497.0
2022-04-06 10:45:00,46.58,46.59,46.54,46.57,191733.0,41.8163,41.8253,41.7804,41.8074,191733.0
2022-04-06 10:50:00,46.57,46.57,46.49,46.52,95856.0,41.8074,41.8074,41.7355,41.7625,95856.0
2022-04-06 10:55:00,46.52,46.55,46.49,46.5,167078.0,41.7625,41.7894,41.7355,41.7445,167078.0
2022-04-06 11:00:00,46.49,46.54,46.48,46.53,163818.0,41.7355,41.7804,41.7266,41.7715,163818.0
2022-04-06 11:05:00,46.54,46.55,46.44,46.45,171720.0,41.7804,41.7894,41.6907,41.6996,171720.0
2022-04-06 11:10:00,46.44,46.47,46.43,46.46,134257.0,41.6907,41.7176,41.6817,41.7086,134257.0
2022-04-06 11:15:00,46.46,46.49,46.43,46.44,109607.0,41.7086,41.7355,41.6817,41.6907,109607.0
2022-04-06 11:20:00,46.44,46.49,46.43,46.47,151216.0,41.6907,41.7355,41.6817,41.7176,151216.0
2022-04-06 11:25:00,46.46,46.47,46.43,46.45,197793.0,41.7086,41.7176,41.6817,41.6996,197793.0
2022-04-06 11:30:00,46.46,46.47,46.41,46.42,107439.0,41.7086,41.7176,41.6637,41.6727,107439.0
2022-04-06 11:35:00,46.42,46.45,46.41,46.45,139279.0,41.6727,41.6996,41.6637,41.6996,139279.0
2022-04-06 11:40:00,46.45,46.5,46.44,46.47,114813.0,41.6996,41.7445,41.6907,41.7176,114813.0
2022-04-06 11:45:00,46.47,46.52,46.44,46.5,126300.0,41.7176,41.7625,41.6907,41.7445,126300.0
2022-04-06 11:50:00,46.5,46.53,46.48,46.52,114542.0,41.7445,41.7715,41.7266,41.7625,114542.0
2022-04-06 11:55:00,46.52,46.55,46.5,46.51,157553.0,41.7625,41.7894,41.7445,41.7535,157553.0
2022-04-06 12:00:00,46.5,46.55,46.5,46.52,107703.0,41.7445,41.7894,41.7445,41.7625,107703.0
2022-04-06 12:05:00,46.51,46.54,46.5,46.51,110542.0,41.7535,41.7804,41.7445,41.7535,110542.0
2022-04-06 12:10:00,46.51,46.52,46.47,46.48,112978.0,41.7535,41.7625,41.7176,41.7266,112978.0
2022-04-06 12:15:00,46.48,46.49,46.45,46.46,141798.0,41.7266,41.7355,41.6996,41.7086,141798.0
2022-04-06 12:20:00,46.46,46.46,46.43,46.45,152744.0,41.7086,41.7086,41.6817,41.6996,152744.0
2022-04-06 12:25:00,46.45,46.45,46.42,46.43,64680.0,41.6996,41.6996,41.6727,41.6817,64680.0
2022-04-06 12:30:00,46.42,46.45,46.41,46.44,115150.0,41.6727,41.6996,41.6637,41.6907,115150.0
2022-04-06 12:35:00,46.43,46.45,46.41,46.43,113648.0,41.6817,41.6996,41.6637,41.6817,113648.0
2022-04-06 12:40:00,46.43,46.46,46.42,46.44,183514.0,41.6817,41.7086,41.6727,41.6907,183514.0
2022-04-06 12:45:00,46.44,46.45,46.41,46.44,82001.0,41.6907,41.6996,41.6637,41.6907,82001.0
2022-04-06 12:50:00,46.44,46.45,46.42,46.44,120379.0,41.6907,41.6996,41.6727,41.6907,120379.0
2022-04-06 12:55:00,46.45,46.45,46.43,46.44,168090.0,41.6996,41.6996,41.6817,41.6907,168090.0
2022-04-06 13:00:00,46.45,46.45,46.43,46.44,121416.0,41.6996,41.6996,41.6817,41.6907,121416.0
2022-04-06 13:05:00,46.44,46.45,46.42,46.44,126805.0,41.6907,41.6996,41.6727,41.6907,126805.0
2022-04-06 13:10:00,46.44,46.45,46.43,46.44,542505.0,41.6907,41.6996,41.6817,41.6907,542505.0
2022-04-06 13:15:00,46.44,46.47,46.43,46.46,300058.0,41.6907,41.7176,41.6817,41.7086,300058.0
2022-04-06 13:20:00,46.46,46.51,46.45,46.5,103050.0,41.7086,41.7535,41.6996,41.7445,103050.0
2022-04-06 13:25:00,46.5,46.51,46.47,46.49,143137.0,41.7445,41.7535,41.7176,41.7355,143137.0
2022-04-06 13:30:00,46.49,46.52,46.47,46.52,92616.0,41.7355,41.7625,41.7176,41.7625,92616.0
2022-04-06 13:35:00,46.51,46.52,46.48,46.52,57892.0,41.7535,41.7625,41.7266,41.7625,57892.0
2022-04-06 13:40:00,46.51,46.57,46.51,46.56,69007.0,41.7535,41.8074,41.7535,41.7984,69007.0
2022-04-06 13:45:00,46.55,46.58,46.53,46.58,81478.0,41.7894,41.8163,41.7715,41.8163,81478.0
2022-04-06 13:50:00,46.58,46.58,46.55,46.57,68329.0,41.8163,41.8163,41.7894,41.8074,68329.0
2022-04-06 13:55:00,46.56,46.57,46.5,46.5,439622.0,41.7984,41.8074,41.7445,41.7445,439622.0
2022-04-06 14:00:00,46.49,46.72,46.45,46.62,660724.0,41.7355,41.942,41.6996,41.8523,660724.0
2022-04-06 14:05:00,46.62,46.62,46.4,46.41,254898.0,41.8523,41.8523,41.6548,41.6637,254898.0
2022-04-06 14:10:00,46.41,46.42,46.32,46.33,235844.0,41.6637,41.6727,41.5829,41.5919,235844.0
2022-04-06 14:15:00,46.33,46.33,46.24,46.3,267167.0,41.5919,41.5919,41.5111,41.565,267167.0
2022-04-06 14:20:00,46.3,46.35,46.28,46.32,224980.0,41.565,41.6099,41.547,41.5829,224980.0
2022-04-06 14:25:00,46.33,46.4,46.31,46.37,232736.0,41.5919,41.6548,41.574,41.6278,232736.0
2022-04-06 14:30:00,46.37,46.6,46.37,46.57,502546.0,41.6278,41.8343,41.6278,41.8074,502546.0
2022-04-06 14:35:00,46.57,46.62,46.47,46.49,309410.0,41.8074,41.8523,41.7176,41.7355,309410.0
2022-04-06 14:40:00,46.48,46.55,46.45,46.52,153857.0,41.7266,41.7894,41.6996,41.7625,153857.0
2022-04-06 14:45:00,46.53,46.57,46.49,46.5,171080.0,41.7715,41.8074,41.7355,41.7445,171080.0
2022-04-06 14:50:00,46.51,46.57,46.49,46.56,255400.0,41.7535,41.8074,41.7355,41.7984,255400.0
2022-04-06 14:55:00,46.56,46.62,46.55,46.61,218145.0,41.7984,41.8523,41.7894,41.8433,218145.0
2022-04-06 15:00:00,46.61,46.71,46.61,46.68,403205.0,41.8433,41.933,41.8433,41.9061,403205.0
2022-04-06 15:05:00,46.67,46.68,46.59,46.61,203275.0,41.8971,41.9061,41.8253,41.8433,203275.0
2022-04-06 15:10:00,46.61,46.66,46.57,46.6,233061.0,41.8433,41.8882,41.8074,41.8343,233061.0
2022-04-06 15:15:00,46.6,46.64,46.54,46.55,296820.0,41.8343,41.8702,41.7804,41.7894,296820.0
2022-04-06 15:20:00,46.55,46.56,46.51,46.52,209936.0,41.7894,41.7984,41.7535,41.7625,209936.0
2022-04-06 15:25:00,46.53,46.53,46.44,46.45,214711.0,41.7715,41.7715,41.6907,41.6996,214711.0
2022-04-06 15:30:00,46.44,46.49,46.42,46.44,273662.0,41.6907,41.7355,41.6727,41.6907,273662.0
2022-04-06 15:35:00,46.44,46.53,46.42,46.52,305575.0,41.6907,41.7715,41.6727,41.7625,305575.0
2022-04-06 15:40:00,46.52,46.55,46.48,46.53,211170.0,41.7625,41.7894,41.7266,41.7715,211170.0
2022-04-06 15:45:00,46.53,46.59,46.52,46.55,294210.0,41.7715,41.8253,41.7625,41.7894,294210.0
2022-04-06 15:50:00,46.56,46.58,46.5,46.51,467237.0,41.7984,41.8163,41.7445,41.7535,467237.0
2022-04-06 15:55:00,46.51,46.56,46.47,46.47,630936.0,41.7535,41.7984,41.7176,41.7176,630936.0
2022-04-07 09:30:00,46.21,46.29,46.14,46.29,386744.0,41.4842,41.556,41.4213,41.556,386744.0
2022-04-07 09:35:00,46.29,46.3,46.15,46.2,188109.0,41.556,41.565,41.4303,41.4752,188109.0
2022-04-07 09:40:00,46.2,46.21,46.09,46.09,430302.0,41.4752,41.4842,41.3765,41.3765,430302.0
2022-04-07 09:45:00,46.09,46.14,46.05,46.07,480335.0,41.3765,41.4213,41.3405,41.3585,480335.0
2022-04-07 09:50:00,46.07,46.15,46.07,46.11,311895.0,41.3585,41.4303,41.3585,41.3944,311895.0
2022-04-07 09:55:00,46.12,46.12,46.06,46.12,173763.0,41.4034,41.4034,41.3495,41.4034,173763.0
2022-04-07 10:00:00,46.12,46.18,46.05,46.07,186343.0,41.4034,41.4572,41.3405,41.3585,186343.0
2022-04-07 10:05:00,46.07,46.09,46.01,46.03,227078.0,41.3585,41.3765,41.3046,41.3226,227078.0
2022-04-07 10:10:00,46.02,46.09,46.01,46.06,198919.0,41.3136,41.3765,41.3046,41.3495,198919.0
2022-04-07 10:15:00,46.06,46.07,46.02,46.04,239407.0,41.3495,41.3585,41.3136,41.3316,239407.0
2022-04-07 10:20:00,46.03,46.03,45.99,46.02,379650.0,41.3226,41.3226,41.2867,41.3136,379650.0
2022-04-07 10:25:00,46.02,46.05,45.99,46.02,200107.0,41.3136,41.3405,41.2867,41.3136,200107.0
2022-04-07 10:30:00,46.02,46.1,46.01,46.1,249992.0,41.3136,41.3854,41.3046,41.3854,249992.0
2022-04-07 10:35:00,46.1,46.12,46.03,46.05,124397.0,41.3854,41.4034,41.3226,41.3405,124397.0
2022-04-07 10:40:00,46.04,46.04,45.96,46.0,137875.0,41.3316,41.3316,41.2597,41.2957,137875.0
2022-04-07 10:45:00,45.99,46.01,45.93,45.95,101948.0,41.2867,41.3046,41.2328,41.2508,101948.0
2022-04-07 10:50:00,45.95,46.01,45.95,45.99,158410.0,41.2508,41.3046,41.2508,41.2867,158410.0
2022-04-07 10:55:00,45.99,46.01,45.97,45.99,108211.0,41.2867,41.3046,41.2687,41.2867,108211.0
2022-04-07 11:00:00,46.0,46.05,45.99,46.04,375964.0,41.2957,41.3405,41.2867,41.3316,375964.0
2022-04-07 11:05:00,46.03,46.05,45.99,46.0,201483.0,41.3226,41.3405,41.2867,41.2957,201483.0
2022-04-07 11:10:00,46.0,46.02,45.96,46.0,206537.0,41.2957,41.3136,41.2597,41.2957,206537.0
2022-04-07 11:15:00,45.99,46.0,45.94,45.96,294078.0,41.2867,41.2957,41.2418,41.2597,294078.0
2022-04-07 11:20:00,45.95,45.99,45.95,45.97,183561.0,41.2508,41.2867,41.2508,41.2687,183561.0
2022-04-07 11:25:00,45.98,45.99,45.91,45.94,304303.0,41.2777,41.2867,41.2149,41.2418,304303.0
2022-04-07 11:30:00,45.95,45.95,45.87,45.9,193357.0,41.2508,41.2508,41.179,41.2059,193357.0
2022-04-07 11:35:00,45.9,45.96,45.89,45.95,382766.0,41.2059,41.2597,41.1969,41.2508,382766.0
2022-04-07 11:40:00,45.95,45.98,45.93,45.95,369756.0,41.2508,41.2777,41.2328,41.2508,369756.0
2022-04-07 11:45:00,45.94,45.98,45.93,45.94,427852.0,41.2418,41.2777,41.2328,41.2418,427852.0
2022-04-07 11:50:00,45.93,45.94,45.87,45.88,121738.0,41.2328,41.2418,41.179,41.1879,121738.0
2022-04-07 11:55:00,45.88,45.94,45.87,45.91,136683.0,41.1879,41.2418,41.179,41.2149,136683.0
2022-04-07 12:00:00,45.91,45.95,45.9,45.91,271638.0,41.2149,41.2508,41.2059,41.2149,271638.0
2022-04-07 12:05:00,45.9,45.95,45.9,45.95,180858.0,41.2059,41.2508,41.2059,41.2508,180858.0
2022-04-07 12:10:00,45.95,45.98,45.93,45.95,168267.0,41.2508,41.2777,41.2328,41.2508,168267.0
2022-04-07 12:15:00,45.95,45.96,45.94,45.95,141351.0,41.2508,41.2597,41.2418,41.2508,141351.0
2022-04-07 12:20:00,45.95,45.98,45.93,45.96,63206.0,41.2508,41.2777,41.2328,41.2597,63206.0
2022-04-07 12:25:00,45.95,45.97,45.93,45.96,99055.0,41.2508,41.2687,41.2328,41.2597,99055.0
2022-04-07 12:30:00,45.95,45.96,45.93,45.94,57632.0,41.2508,41.2597,41.2328,41.2418,57632.0
2022-04-07 12:35:00,45.94,45.96,45.92,45.93,746605.0,41.2418,41.2597,41.2238,41.2328,746605.0
2022-04-07 12:40:00,45.93,45.94,45.92,45.92,136561.0,41.2328,41.2418,41.2238,41.2238,136561.0
2022-04-07 12:45:00,45.92,45.94,45.9,45.91,58865.0,41.2238,41.2418,41.2059,41.2149,58865.0
2022-04-07 12:50:00,45.9,45.93,45.9,45.93,127556.0,41.2059,41.2328,41.2059,41.2328,127556.0
2022-04-07 12:55:00,45.93,45.97,45.92,45.97,141987.0,41.2328,41.2687,41.2238,41.2687,141987.0
2022-04-07 13:00:00,45.97,46.04,45.96,46.03,152723.0,41.2687,41.3316,41.2597,41.3226,152723.0
2022-04-07 13:05:00,46.02,46.04,46.01,46.03,68356.0,41.3136,41.3316,41.3046,41.3226,68356.0
2022-04-07 13:10:00,46.03,46.09,46.03,46.06,202030.0,41.3226,41.3765,41.3226,41.3495,202030.0
2022-04-07 13:15:00,46.06,46.09,46.05,46.07,80325.0,41.3495,41.3765,41.3405,41.3585,80325.0
2022-04-07 13:20:00,46.07,46.1,46.05,46.05,130918.0,41.3585,41.3854,41.3405,41.3405,130918.0
2022-04-07 13:25:00,46.06,46.12,46.06,46.1,72998.0,41.3495,41.4034,41.3495,41.3854,72998.0
2022-04-07 13:30:00,46.11,46.14,46.1,46.11,52623.0,41.3944,41.4213,41.3854,41.3944,52623.0
2022-04-07 13:35:00,46.11,46.12,46.08,46.09,111117.0,41.3944,41.4034,41.3675,41.3765,111117.0
2022-04-07 13:40:00,46.08,46.1,46.08,46.09,50897.0,41.3675,41.3854,41.3675,41.3765,50897.0
2022-04-07 13:45:00,46.08,46.12,46.06,46.07,101745.0,41.3675,41.4034,41.3495,41.3585,101745.0
2022-04-07 13:50:00,46.07,46.09,46.05,46.07,59594.0,41.3585,41.3765,41.3405,41.3585,59594.0
2022-04-07 13:55:00,46.07,46.18,46.07,46.17,110120.0,41.3585,41.4572,41.3585,41.4483,110120.0
2022-04-07 14:00:00,46.17,46.18,46.15,46.17,134871.0,41.4483,41.4572,41.4303,41.4483,134871.0
2022-04-07 14:05:00,46.17,46.18,46.14,46.17,75443.0,41.4483,41.4572,41.4213,41.4483,75443.0
2022-04-07 14:10:00,46.17,46.17,46.13,46.15,187924.0,41.4483,41.4483,41.4124,41.4303,187924.0
2022-04-07 14:15:00,46.15,46.15,46.1,46.1,188932.0,41.4303,41.4303,41.3854,41.3854,188932.0
2022-04-07 14:20:00,46.11,46.13,46.11,46.13,103420.0,41.3944,41.4124,41.3944,41.4124,103420.0
2022-04-07 14:25:00,46.14,46.19,46.11,46.12,143307.0,41.4213,41.4662,41.3944,41.4034,143307.0
2022-04-07 14:30:00,46.12,46.14,46.1,46.13,89389.0,41.4034,41.4213,41.3854,41.4124,89389.0
2022-04-07 14:35:00,46.13,46.15,46.11,46.14,210366.0,41.4124,41.4303,41.3944,41.4213,210366.0
2022-04-07 14:40:00,46.14,46.17,46.12,46.16,124466.0,41.4213,41.4483,41.4034,41.4393,124466.0
2022-04-07 14:45:00,46.16,46.19,46.13,46.18,234799.0,41.4393,41.4662,41.4124,41.4572,234799.0
2022-04-07 14:50:00,46.17,46.21,46.16,46.21,262781.0,41.4483,41.4842,41.4393,41.4842,262781.0
2022-04-07 14:55:00,46.21,46.27,46.21,46.25,215095.0,41.4842,41.538,41.4842,41.5201,215095.0
2022-04-07 15:00:00,46.24,46.29,46.23,46.26,221230.0,41.5111,41.556,41.5021,41.5291,221230.0
2022-04-07 15:05:00,46.26,46.28,46.24,46.26,351945.0,41.5291,41.547,41.5111,41.5291,351945.0
2022-04-07 15:10:00,46.27,46.3,46.25,46.3,460649.0,41.538,41.565,41.5201,41.565,460649.0
2022-04-07 15:15:00,46.29,46.31,46.25,46.26,275692.0,41.556,41.574,41.5201,41.5291,275692.0
2022-04-07 15:20:00,46.26,46.26,46.21,46.22,344016.0,41.5291,41.5291,41.4842,41.4932,344016.0
2022-04-07 15:25:00,46.22,46.24,46.2,46.2,405649.0,41.4932,41.5111,41.4752,41.4752,405649.0
2022-04-07 15:30:00,46.21,46.26,46.2,46.26,254275.0,41.4842,41.5291,41.4752,41.5291,254275.0
2022-04-07 15:35:00,46.26,46.26,46.23,46.26,242295.0,41.5291,41.5291,41.5021,41.5291,242295.0
2022-04-07 15:40:00,46.25,46.28,46.24,46.26,119324.0,41.5201,41.547,41.5111,41.5291,119324.0
2022-04-07 15:45:00,46.26,46.29,46.21,46.23,389039.0,41.5291,41.556,41.4842,41.5021,389039.0
2022-04-07 15:50:00,46.23,46.24,46.17,46.18,380729.0,41.5021,41.5111,41.4483,41.4572,380729.0
2022-04-07 15:55:00,46.17,46.18,46.11,46.11,596438.0,41.4483,41.4572,41.3944,41.3944,596438.0
2022-04-08 09:30:00,46.26,46.3,46.17,46.23,813231.0,41.5291,41.565,41.4483,41.5021,813231.0
2022-04-08 09:35:00,46.23,46.26,46.2,46.21,422930.0,41.5021,41.5291,41.4752,41.4842,422930.0
2022-04-08 09:40:00,46.2,46.22,46.15,46.18,375762.0,41.4752,41.4932,41.4303,41.4572,375762.0
2022-04-08 09:45:00,46.18,46.26,46.16,46.22,238796.0,41.4572,41.5291,41.4393,41.4932,238796.0
2022-04-08 09:50:00,46.22,46.22,46.15,46.19,276200.0,41.4932,41.4932,41.4303,41.4662,276200.0
2022-04-08 09:55:00,46.18,46.2,46.14,46.14,216110.0,41.4572,41.4752,41.4213,41.4213,216110.0
2022-04-08 10:00:00,46.14,46.24,46.12,46.22,222327.0,41.4213,41.5111,41.4034,41.4932,222327.0
2022-04-08 10:05:00,46.23,46.27,46.18,46.26,331124.0,41.5021,41.538,41.4572,41.5291,331124.0
2022-04-08 10:10:00,46.25,46.28,46.23,46.28,302833.0,41.5201,41.547,41.5021,41.547,302833.0
2022-04-08 10:15:00,46.27,46.29,46.22,46.27,193365.0,41.538,41.556,41.4932,41.538,193365.0
2022-04-08 10:20:00,46.27,46.34,46.26,46.32,184722.0,41.538,41.6009,41.5291,41.5829,184722.0
2022-04-08 10:25:00,46.32,46.37,46.31,46.37,189846.0,41.5829,41.6278,41.574,41.6278,189846.0
2022-04-08 10:30:00,46.37,46.4,46.35,46.37,201339.0,41.6278,41.6548,41.6099,41.6278,201339.0
2022-04-08 10:35:00,46.37,46.39,46.34,46.39,118928.0,41.6278,41.6458,41.6009,41.6458,118928.0
2022-04-08 10:40:00,46.39,46.39,46.34,46.34,68556.0,41.6458,41.6458,41.6009,41.6009,68556.0
2022-04-08 10:45:00,46.35,46.36,46.27,46.28,168403.0,41.6099,41.6188,41.538,41.547,168403.0
2022-04-08 10:50:00,46.28,46.4,46.27,46.38,117405.0,41.547,41.6548,41.538,41.6368,117405.0
2022-04-08 10:55:00,46.38,46.43,46.36,46.42,188537.0,41.6368,41.6817,41.6188,41.6727,188537.0
2022-04-08 11:00:00,46.42,46.44,46.38,46.41,188116.0,41.6727,41.6907,41.6368,41.6637,188116.0
2022-04-08 11:05:00,46.41,46.43,46.38,46.4,141960.0,41.6637,41.6817,41.6368,41.6548,141960.0
2022-04-08 11:10:00,46.4,46.42,46.38,46.39,137841.0,41.6548,41.6727,41.6368,41.6458,137841.0
2022-04-08 11:15:00,46.39,46.4,46.35,46.35,198326.0,41.6458,41.6548,41.6099,41.6099,198326.0
2022-04-08 11:20:00,46.36,46.37,46.32,46.34,208021.0,41.6188,41.6278,41.5829,41.6009,208021.0
2022-04-08 11:25:00,46.33,46.36,46.31,46.33,136936.0,41.5919,41.6188,41.574,41.5919,136936.0
2022-04-08 11:30:00,46.33,46.36,46.32,46.34,148609.0,41.5919,41.6188,41.5829,41.6009,148609.0
2022-04-08 11:35:00,46.35,46.35,46.29,46.31,229504.0,41.6099,41.6099,41.556,41.574,229504.0
2022-04-08 11:40:00,46.32,46.33,46.3,46.32,121114.0,41.5829,41.5919,41.565,41.5829,121114.0
2022-04-08 11:45:00,46.31,46.37,46.31,46.34,63612.0,41.574,41.6278,41.574,41.6009,63612.0
2022-04-08 11:50:00,46.34,46.37,46.34,46.34,87426.0,41.6009,41.6278,41.6009,41.6009,87426.0
2022-04-08 11:55:00,46.33,46.35,46.32,46.34,27464.0,41.5919,41.6099,41.5829,41.6009,27464.0
2022-04-08 12:00:00,46.34,46.35,46.32,46.33,64858.0,41.6009,41.6099,41.5829,41.5919,64858.0
2022-04-08 12:05:00,46.33,46.35,46.31,46.33,203959.0,41.5919,41.6099,41.574,41.5919,203959.0
2022-04-08 12:10:00,46.32,46.36,46.31,46.35,107361.0,41.5829,41.6188,41.574,41.6099,107361.0
2022-04-08 12:15:00,46.34,46.39,46.32,46.38,56905.0,41.6009,41.6458,41.5829,41.6368,56905.0
2022-04-08 12:20:00,46.39,46.42,46.38,46.41,80916.0,41.6458,41.6727,41.6368,41.6637,80916.0
2022-04-08 12:25:00,46.42,46.44,46.41,46.44,80742.0,41.6727,41.6907,41.6637,41.6907,80742.0
2022-04-08 12:30:00,46.44,46.44,46.4,46.4,69292.0,41.6907,41.6907,41.6548,41.6548,69292.0
2022-04-08 12:35:00,46.41,46.43,46.4,46.42,119420.0,41.6637,41.6817,41.6548,41.6727,119420.0
2022-04-08 12:40:00,46.43,46.45,46.41,46.43,102450.0,41.6817,41.6996,41.6637,41.6817,102450.0
2022-04-08 12:45:00,46.42,46.43,46.39,46.41,64520.0,41.6727,41.6817,41.6458,41.6637,64520.0
2022-04-08 12:50:00,46.4,46.44,46.39,46.43,80393.0,41.6548,41.6907,41.6458,41.6817,80393.0
2022-04-08 12:55:00,46.43,46.44,46.41,46.43,47947.0,41.6817,41.6907,41.6637,41.6817,47947.0
2022-04-08 13:00:00,46.42,46.42,46.39,46.41,95338.0,41.6727,41.6727,41.6458,41.6637,95338.0
2022-04-08 13:05:00,46.42,46.42,46.39,46.4,74668.0,41.6727,41.6727,41.6458,41.6548,74668.0
2022-04-08 13:10:00,46.41,46.41,46.38,46.39,70569.0,41.6637,41.6637,41.6368,41.6458,70569.0
2022-04-08 13:15:00,46.39,46.39,46.36,46.37,51619.0,41.6458,41.6458,41.6188,41.6278,51619.0
2022-04-08 13:20:00,46.37,46.39,46.36,46.37,75507.0,41.6278,41.6458,41.6188,41.6278,75507.0
2022-04-08 13:25:00,46.37,46.37,46.35,46.35,66088.0,41.6278,41.6278,41.6099,41.6099,66088.0
2022-04-08 13:30:00,46.36,46.36,46.33,46.34,84808.0,41.6188,41.6188,41.5919,41.6009,84808.0
2022-04-08 13:35:00,46.33,46.34,46.32,46.32,108000.0,41.5919,41.6009,41.5829,41.5829,108000.0
2022-04-08 13:40:00,46.33,46.33,46.3,46.32,66736.0,41.5919,41.5919,41.565,41.5829,66736.0
2022-04-08 13:45:00,46.32,46.33,46.3,46.31,46596.0,41.5829,41.5919,41.565,41.574,46596.0
2022-04-08 13:50:00,46.31,46.34,46.3,46.33,87204.0,41.574,41.6009,41.565,41.5919,87204.0
2022-04-08 13:55:00,46.33,46.35,46.32,46.34,74230.0,41.5919,41.6099,41.5829,41.6009,74230.0
2022-04-08 14:00:00,46.34,46.35,46.3,46.31,417670.0,41.6009,41.6099,41.565,41.574,417670.0
2022-04-08 14:05:00,46.31,46.33,46.3,46.33,62916.0,41.574,41.5919,41.565,41.5919,62916.0
2022-04-08 14:10:00,46.33,46.34,46.32,46.34,157673.0,41.5919,41.6009,41.5829,41.6009,157673.0
2022-04-08 14:15:00,46.34,46.35,46.31,46.33,88882.0,41.6009,41.6099,41.574,41.5919,88882.0
2022-04-08 14:20:00,46.34,46.36,46.31,46.32,185804.0,41.6009,41.6188,41.574,41.5829,185804.0
2022-04-08 14:25:00,46.31,46.32,46.25,46.27,144760.0,41.574,41.5829,41.5201,41.538,144760.0
2022-04-08 14:30:00,46.26,46.27,46.23,46.24,50676.0,41.5291,41.538,41.5021,41.5111,50676.0
2022-04-08 14:35:00,46.24,46.28,46.23,46.26,147728.0,41.5111,41.547,41.5021,41.5291,147728.0
2022-04-08 14:40:00,46.26,46.27,46.25,46.26,66132.0,41.5291,41.538,41.5201,41.5291,66132.0
2022-04-08 14:45:00,46.26,46.29,46.26,46.29,23010.0,41.5291,41.556,41.5291,41.556,23010.0
2022-04-08 14:50:00,46.29,46.35,46.28,46.34,116755.0,41.556,41.6099,41.547,41.6009,116755.0
2022-04-08 14:55:00,46.34,46.35,46.32,46.33,92415.0,41.6009,41.6099,41.5829,41.5919,92415.0
2022-04-08 15:00:00,46.33,46.33,46.3,46.3,64207.0,41.5919,41.5919,41.565,41.565,64207.0
2022-04-08 15:05:00,46.3,46.32,46.29,46.29,126916.0,41.565,41.5829,41.556,41.556,126916.0
2022-04-08 15:10:00,46.29,46.36,46.29,46.33,105319.0,41.556,41.6188,41.556,41.5919,105319.0
2022-04-08 15:15:00,46.32,46.36,46.31,46.33,190314.0,41.5829,41.6188,41.574,41.5919,190314.0
2022-04-08 15:20:00,46.32,46.34,46.3,46.32,127295.0,41.5829,41.6009,41.565,41.5829,127295.0
2022-04-08 15:25:00,46.31,46.33,46.31,46.33,57071.0,41.574,41.5919,41.574,41.5919,57071.0
2022-04-08 15:30:00,46.33,46.34,46.29,46.3,147776.0,41.5919,41.6009,41.556,41.565,147776.0
2022-04-08 15:35:00,46.3,46.3,46.26,46.26,86320.0,41.565,41.565,41.5291,41.5291,86320.0
2022-04-08 15:40:00,46.27,46.3,46.26,46.3,114332.0,41.538,41.565,41.5291,41.565,114332.0
2022-04-08 15:45:00,46.3,46.31,46.25,46.26,80044.0,41.565,41.574,41.5201,41.5291,80044.0
2022-04-08 15:50:00,46.25,46.27,46.21,46.23,243184.0,41.5201,41.538,41.4842,41.5021,243184.0
2022-04-08 15:55:00,46.23,46.24,46.19,46.22,148756.0,41.5021,41.5111,41.4662,41.4932,148756.0
2022-04-11 09:30:00,45.78,45.82,45.65,45.69,878174.0,41.0982,41.1341,40.9815,41.0174,878174.0
2022-04-11 09:35:00,45.69,45.73,45.61,45.62,204422.0,41.0174,41.0533,40.9455,40.9545,204422.0
2022-04-11 09:40:00,45.62,45.74,45.59,45.74,209158.0,40.9545,41.0622,40.9276,41.0622,209158.0
2022-04-11 09:45:00,45.75,45.83,45.71,45.79,589574.0,41.0712,41.143,41.0353,41.1071,589574.0
2022-04-11 09:50:00,45.79,45.83,45.73,45.82,1224750.0,41.1071,41.143,41.0533,41.1341,1224750.0
2022-04-11 09:55:00,45.82,45.88,45.79,45.85,223643.0,41.1341,41.1879,41.1071,41.161,223643.0
2022-04-11 10:00:00,45.85,45.93,45.82,45.85,192074.0,41.161,41.2328,41.1341,41.161,192074.0
2022-04-11 10:05:00,45.84,45.92,45.82,45.89,271865.0,41.152,41.2238,41.1341,41.1969,271865.0
2022-04-11 10:10:00,45.88,45.92,45.83,45.85,366033.0,41.1879,41.2238,41.143,41.161,366033.0
2022-04-11 10:15:00,45.86,45.91,45.8,45.81,185079.0,41.17,41.2149,41.1161,41.1251,185079.0
2022-04-11 10:20:00,45.82,45.85,45.8,45.82,372687.0,41.1341,41.161,41.1161,41.1341,372687.0
2022-04-11 10:25:00,45.83,45.83,45.73,45.76,247074.0,41.143,41.143,41.0533,41.0802,247074.0
2022-04-11 10:30:00,45.76,45.81,45.73,45.79,350030.0,41.0802,41.1251,41.0533,41.1071,350030.0
2022-04-11 10:35:00,45.79,45.81,45.71,45.72,108657.0,41.1071,41.1251,41.0353,41.0443,108657.0
2022-04-11 10:40:00,45.71,45.73,45.69,45.71,99693.0,41.0353,41.0533,41.0174,41.0353,99693.0
2022-04-11 10:45:00,45.7,45.73,45.69,45.7,141410.0,41.0263,41.0533,41.0174,41.0263,141410.0
2022-04-11 10:50:00,45.7,45.73,45.68,45.72,263630.0,41.0263,41.0533,41.0084,41.0443,263630.0
2022-04-11 10:55:00,45.72,45.72,45.68,45.69,91572.0,41.0443,41.0443,41.0084,41.0174,91572.0
2022-04-11 11:00:00,45.69,45.73,45.68,45.72,192932.0,41.0174,41.0533,41.0084,41.0443,192932.0
2022-04-11 11:05:00,45.71,45.72,45.69,45.7,220790.0,41.0353,41.0443,41.0174,41.0263,220790.0
2022-04-11 11:10:00,45.7,45.74,45.66,45.68,233497.0,41.0263,41.0622,40.9904,41.0084,233497.0
2022-04-11 11:15:00,45.67,45.69,45.65,45.67,207557.0,40.9994,41.0174,40.9815,40.9994,207557.0
2022-04-11 11:20:00,45.66,45.68,45.63,45.64,191515.0,40.9904,41.0084,40.9635,40.9725,191515.0
2022-04-11 11:25:00,45.63,45.64,45.62,45.63,133950.0,40.9635,40.9725,40.9545,40.9635,133950.0
2022-04-11 11:30:00,45.63,45.7,45.62,45.69,140562.0,40.9635,41.0263,40.9545,41.0174,140562.0
2022-04-11 11:35:00,45.69,45.72,45.69,45.7,143975.0,41.0174,41.0443,41.0174,41.0263,143975.0
2022-04-11 11:40:00,45.7,45.72,45.69,45.72,90145.0,41.0263,41.0443,41.0174,41.0443,90145.0
2022-04-11 11:45:00,45.72,45.73,45.68,45.68,111192.0,41.0443,41.0533,41.0084,41.0084,111192.0
2022-04-11 11:50:00,45.68,45.73,45.66,45.72,108281.0,41.0084,41.0533,40.9904,41.0443,108281.0
2022-04-11 11:55:00,45.71,45.71,45.67,45.68,108940.0,41.0353,41.0353,40.9994,41.0084,108940.0
2022-04-11 12:00:00,45.68,45.68,45.65,45.67,83502.0,41.0084,41.0084,40.9815,40.9994,83502.0
2022-04-11 12:05:00,45.68,45.7,45.66,45.68,131377.0,41.0084,41.0263,40.9904,41.0084,131377.0
2022-04-11 12:10:00,45.68,45.69,45.64,45.65,91662.0,41.0084,41.0174,40.9725,40.9815,91662.0
2022-04-11 12:15:00,45.64,45.68,45.63,45.68,68081.0,40.9725,41.0084,40.9635,41.0084,68081.0
2022-04-11 12:20:00,45.68,45.68,45.64,45.65,61747.0,41.0084,41.0084,40.9725,40.9815,61747.0
2022-04-11 12:25:00,45.65,45.66,45.64,45.66,67250.0,40.9815,40.9904,40.9725,40.9904,67250.0
2022-04-11 12:30:00,45.65,45.68,45.65,45.68,43064.0,40.9815,41.0084,40.9815,41.0084,43064.0
2022-04-11 12:35:00,45.68,45.7,45.68,45.69,151491.0,41.0084,41.0263,41.0084,41.0174,151491.0
2022-04-11 12:40:00,45.68,45.69,45.66,45.68,104807.0,41.0084,41.0174,40.9904,41.0084,104807.0
2022-04-11 12:45:00,45.68,45.72,45.68,45.71,125614.0,41.0084,41.0443,41.0084,41.0353,125614.0
2022-04-11 12:50:00,45.71,45.72,45.67,45.68,110564.0,41.0353,41.0443,40.9994,41.0084,110564.0
2022-04-11 12:55:00,45.68,45.73,45.67,45.71,169532.0,41.0084,41.0533,40.9994,41.0353,169532.0
2022-04-11 13:00:00,45.71,45.78,45.7,45.77,154753.0,41.0353,41.0982,41.0263,41.0892,154753.0
2022-04-11 13:05:00,45.76,45.8,45.76,45.79,175200.0,41.0802,41.1161,41.0802,41.1071,175200.0
2022-04-11 13:10:00,45.79,45.8,45.76,45.79,141692.0,41.1071,41.1161,41.0802,41.1071,141692.0
2022-04-11 13:15:00,45.79,45.79,45.74,45.76,90580.0,41.1071,41.1071,41.0622,41.0802,90580.0
2022-04-11 13:20:00,45.76,45.77,45.73,45.73,82816.0,41.0802,41.0892,41.0533,41.0533,82816.0
2022-04-11 13:25:00,45.74,45.75,45.72,45.73,86329.0,41.0622,41.0712,41.0443,41.0533,86329.0
2022-04-11 13:30:00,45.73,45.77,45.73,45.77,73066.0,41.0533,41.0892,41.0533,41.0892,73066.0
2022-04-11 13:35:00,45.77,45.79,45.73,45.75,165931.0,41.0892,41.1071,41.0533,41.0712,165931.0
2022-04-11 13:40:00,45.75,45.77,45.73,45.75,211574.0,41.0712,41.0892,41.0533,41.0712,211574.0
2022-04-11 13:45:00,45.74,45.77,45.74,45.75,676503.0,41.0622,41.0892,41.0622,41.0712,676503.0
2022-04-11 13:50:00,45.74,45.77,45.74,45.77,233478.0,41.0622,41.0892,41.0622,41.0892,233478.0
2022-04-11 13:55:00,45.76,45.79,45.74,45.79,261346.0,41.0802,41.1071,41.0622,41.1071,261346.0
2022-04-11 14:00:00,45.79,45.8,45.75,45.78,280920.0,41.1071,41.1161,41.0712,41.0982,280920.0
2022-04-11 14:05:00,45.78,45.83,45.76,45.8,162472.0,41.0982,41.143,41.0802,41.1161,162472.0
2022-04-11 14:10:00,45.8,45.81,45.75,45.76,384382.0,41.1161,41.1251,41.0712,41.0802,384382.0
2022-04-11 14:15:00,45.75,45.75,45.72,45.74,129637.0,41.0712,41.0712,41.0443,41.0622,129637.0
2022-04-11 14:20:00,45.73,45.75,45.73,45.75,98426.0,41.0533,41.0712,41.0533,41.0712,98426.0
2022-04-11 14:25:00,45.75,45.76,45.73,45.75,240221.0,41.0712,41.0802,41.0533,41.0712,240221.0
2022-04-11 14:30:00,45.74,45.79,45.73,45.78,169515.0,41.0622,41.1071,41.0533,41.0982,169515.0
2022-04-11 14:35:00,45.78,45.79,45.76,45.78,114908.0,41.0982,41.1071,41.0802,41.0982,114908.0
2022-04-11 14:40:00,45.78,45.78,45.76,45.78,114241.0,41.0982,41.0982,41.0802,41.0982,114241.0
2022-04-11 14:45:00,45.78,45.82,45.77,45.82,177851.0,41.0982,41.1341,41.0892,41.1341,177851.0
2022-04-11 14:50:00,45.82,45.84,45.81,45.82,101593.0,41.1341,41.152,41.1251,41.1341,101593.0
2022-04-11 14:55:00,45.82,45.83,45.8,45.81,90179.0,41.1341,41.143,41.1161,41.1251,90179.0
2022-04-11 15:00:00,45.81,45.85,45.8,45.8,136624.0,41.1251,41.161,41.1161,41.1161,136624.0
2022-04-11 15:05:00,45.81,45.82,45.79,45.8,116510.0,41.1251,41.1341,41.1071,41.1161,116510.0
2022-04-11 15:10:00,45.8,45.82,45.79,45.8,112771.0,41.1161,41.1341,41.1071,41.1161,112771.0
2022-04-11 15:15:00,45.8,45.81,45.78,45.79,198198.0,41.1161,41.1251,41.0982,41.1071,198198.0
2022-04-11 15:20:00,45.79,45.79,45.77,45.78,70917.0,41.1071,41.1071,41.0892,41.0982,70917.0
2022-04-11 15:25:00,45.77,45.78,45.72,45.72,103536.0,41.0892,41.0982,41.0443,41.0443,103536.0
2022-04-11 15:30:00,45.73,45.73,45.68,45.68,137818.0,41.0533,41.0533,41.0084,41.0084,137818.0
2022-04-11 15:35:00,45.68,45.68,45.64,45.65,156161.0,41.0084,41.0084,40.9725,40.9815,156161.0
2022-04-11 15:40:00,45.66,45.69,45.64,45.65,129054.0,40.9904,41.0174,40.9725,40.9815,129054.0
2022-04-11 15:45:00,45.65,45.66,45.63,45.65,134457.0,40.9815,40.9904,40.9635,40.9815,134457.0
2022-04-11 15:50:00,45.65,45.68,45.61,45.62,409029.0,40.9815,41.0084,40.9455,40.9545,409029.0
2022-04-11 15:55:00,45.62,45.65,45.59,45.63,412283.0,40.9545,40.9815,40.9276,40.9635,412283.0
2022-04-12 09:30:00,45.94,45.97,45.83,45.88,507872.0,41.2418,41.2687,41.143,41.1879,507872.0
2022-04-12 09:35:00,45.88,45.89,45.81,45.85,317944.0,41.1879,41.1969,41.1251,41.161,317944.0
2022-04-12 09:40:00,45.86,45.87,45.79,45.82,371414.0,41.17,41.179,41.1071,41.1341,371414.0
2022-04-12 09:45:00,45.83,45.91,45.79,45.85,187942.0,41.143,41.2149,41.1071,41.161,187942.0
2022-04-12 09:50:00,45.85,45.95,45.83,45.94,748564.0,41.161,41.2508,41.143,41.2418,748564.0
2022-04-12 09:55:00,45.93,45.97,45.9,45.96,233096.0,41.2328,41.2687,41.2059,41.2597,233096.0
2022-04-12 10:00:00,45.97,45.98,45.93,45.98,454306.0,41.2687,41.2777,41.2328,41.2777,454306.0
2022-04-12 10:05:00,45.98,45.99,45.92,45.94,290331.0,41.2777,41.2867,41.2238,41.2418,290331.0
2022-04-12 10:10:00,45.94,45.98,45.9,45.94,535753.0,41.2418,41.2777,41.2059,41.2418,535753.0
2022-04-12 10:15:00,45.94,45.95,45.86,45.87,260361.0,41.2418,41.2508,41.17,41.179,260361.0
2022-04-12 10:20:00,45.87,45.91,45.85,45.86,179603.0,41.179,41.2149,41.161,41.17,179603.0
2022-04-12 10:25:00,45.86,45.87,45.83,45.83,240796.0,41.17,41.179,41.143,41.143,240796.0
2022-04-12 10:30:00,45.83,45.84,45.8,45.8,160871.0,41.143,41.152,41.1161,41.1161,160871.0
2022-04-12 10:35:00,45.8,45.83,45.75,45.78,386825.0,41.1161,41.143,41.0712,41.0982,386825.0
2022-04-12 10:40:00,45.77,45.8,45.76,45.79,136161.0,41.0892,41.1161,41.0802,41.1071,136161.0
2022-04-12 10:45:00,45.79,45.8,45.74,45.76,256175.0,41.1071,41.1161,41.0622,41.0802,256175.0
2022-04-12 10:50:00,45.76,45.79,45.73,45.76,251597.0,41.0802,41.1071,41.0533,41.0802,251597.0
2022-04-12 10:55:00,45.75,45.79,45.74,45.78,187178.0,41.0712,41.1071,41.0622,41.0982,187178.0
2022-04-12 11:00:00,45.77,45.81,45.74,45.8,169976.0,41.0892,41.1251,41.0622,41.1161,169976.0
2022-04-12 11:05:00,45.79,45.8,45.74,45.75,267402.0,41.1071,41.1161,41.0622,41.0712,267402.0
2022-04-12 11:10:00,45.75,45.77,45.73,45.76,199170.0,41.0712,41.0892,41.0533,41.0802,199170.0
2022-04-12 11:15:00,45.76,45.79,45.75,45.78,74803.0,41.0802,41.1071,41.0712,41.0982,74803.0
2022-04-12 11:20:00,45.79,45.83,45.78,45.82,190427.0,41.1071,41.143,41.0982,41.1341,190427.0
2022-04-12 11:25:00,45.82,45.85,45.82,45.82,308556.0,41.1341,41.161,41.1341,41.1341,308556.0
2022-04-12 11:30:00,45.83,45.86,45.82,45.83,204025.0,41.143,41.17,41.1341,41.143,204025.0
2022-04-12 11:35:00,45.83,45.85,45.8,45.83,281166.0,41.143,41.161,41.1161,41.143,281166.0
2022-04-12 11:40:00,45.83,45.85,45.82,45.84,31360.0,41.143,41.161,41.1341,41.152,31360.0
2022-04-12 11:45:00,45.83,45.85,45.82,45.82,179051.0,41.143,41.161,41.1341,41.1341,179051.0
2022-04-12 11:50:00,45.82,45.85,45.8,45.84,72384.0,41.1341,41.161,41.1161,41.152,72384.0
2022-04-12 11:55:00,45.84,45.85,45.8,45.82,184860.0,41.152,41.161,41.1161,41.1341,184860.0
2022-04-12 12:00:00,45.82,45.82,45.77,45.78,117350.0,41.1341,41.1341,41.0892,41.0982,117350.0
2022-04-12 12:05:00,45.78,45.78,45.73,45.76,151679.0,41.0982,41.0982,41.0533,41.0802,151679.0
2022-04-12 12:10:00,45.75,45.78,45.74,45.77,218935.0,41.0712,41.0982,41.0622,41.0892,218935.0
2022-04-12 12:15:00,45.76,45.85,45.76,45.83,296548.0,41.0802,41.161,41.0802,41.143,296548.0
2022-04-12 12:20:00,45.83,45.83,45.78,45.78,106252.0,41.143,41.143,41.0982,41.0982,106252.0
2022-04-12 12:25:00,45.78,45.78,45.74,45.76,78217.0,41.0982,41.0982,41.0622,41.0802,78217.0
2022-04-12 12:30:00,45.76,45.77,45.74,45.75,224979.0,41.0802,41.0892,41.0622,41.0712,224979.0
2022-04-12 12:35:00,45.74,45.76,45.73,45.73,149948.0,41.0622,41.0802,41.0533,41.0533,149948.0
2022-04-12 12:40:00,45.73,45.74,45.7,45.71,159897.0,41.0533,41.0622,41.0263,41.0353,159897.0
2022-04-12 12:45:00,45.71,45.73,45.69,45.72,133105.0,41.0353,41.0533,41.0174,41.0443,133105.0
2022-04-12 12:50:00,45.72,45.76,45.72,45.73,117842.0,41.0443,41.0802,41.0443,41.0533,117842.0
2022-04-12 12:55:00,45.72,45.75,45.72,45.73,77926.0,41.0443,41.0712,41.0443,41.0533,77926.0
2022-04-12 13:00:00,45.74,45.75,45.67,45.7,141102.0,41.0622,41.0712,40.9994,41.0263,141102.0
2022-04-12 13:05:00,45.7,45.74,45.7,45.7,130789.0,41.0263,41.0622,41.0263,41.0263,130789.0
2022-04-12 13:10:00,45.71,45.77,45.7,45.75,97414.0,41.0353,41.0892,41.0263,41.0712,97414.0
2022-04-12 13:15:00,45.75,45.76,45.71,45.74,106927.0,41.0712,41.0802,41.0353,41.0622,106927.0
2022-04-12 13:20:00,45.75,45.77,45.7,45.72,253380.0,41.0712,41.0892,41.0263,41.0443,253380.0
2022-04-12 13:25:00,45.72,45.72,45.69,45.71,41841.0,41.0443,41.0443,41.0174,41.0353,41841.0
2022-04-12 13:30:00,45.71,45.72,45.67,45.72,52694.0,41.0353,41.0443,40.9994,41.0443,52694.0
2022-04-12 13:35:00,45.71,45.73,45.68,45.69,84281.0,41.0353,41.0533,41.0084,41.0174,84281.0
2022-04-12 13:40:00,45.69,45.69,45.64,45.65,66248.0,41.0174,41.0174,40.9725,40.9815,66248.0
2022-04-12 13:45:00,45.65,45.65,45.61,45.62,105884.0,40.9815,40.9815,40.9455,40.9545,105884.0
2022-04-12 13:50:00,45.63,45.63,45.57,45.58,130406.0,40.9635,40.9635,40.9096,40.9186,130406.0
2022-04-12 13:55:00,45.58,45.58,45.55,45.57,86751.0,40.9186,40.9186,40.8917,40.9096,86751.0
2022-04-12 14:00:00,45.58,45.6,45.55,45.6,164398.0,40.9186,40.9366,40.8917,40.9366,164398.0
2022-04-12 14:05:00,45.6,45.62,45.58,45.6,88355.0,40.9366,40.9545,40.9186,40.9366,88355.0
2022-04-12 14:10:00,45.59,45.6,45.52,45.53,97172.0,40.9276,40.9366,40.8647,40.8737,97172.0
2022-04-12 14:15:00,45.52,45.53,45.49,45.51,160566.0,40.8647,40.8737,40.8378,40.8558,160566.0
2022-04-12 14:20:00,45.5,45.53,45.49,45.5,54879.0,40.8468,40.8737,40.8378,40.8468,54879.0
2022-04-12 14:25:00,45.49,45.51,45.48,45.49,103149.0,40.8378,40.8558,40.8288,40.8378,103149.0
2022-04-12 14:30:00,45.48,45.51,45.45,45.49,190301.0,40.8288,40.8558,40.8019,40.8378,190301.0
2022-04-12 14:35:00,45.5,45.51,45.47,45.48,174564.0,40.8468,40.8558,40.8199,40.8288,174564.0
2022-04-12 14:40:00,45.47,45.49,45.45,45.47,85454.0,40.8199,40.8378,40.8019,40.8199,85454.0
2022-04-12 14:45:00,45.47,45.52,45.46,45.5,142533.0,40.8199,40.8647,40.8109,40.8468,142533.0
2022-04-12 14:50:00,45.51,45.52,45.47,45.52,134702.0,40.8558,40.8647,40.8199,40.8647,134702.0
2022-04-12 14:55:00,45.52,45.53,45.49,45.52,143472.0,40.8647,40.8737,40.8378,40.8647,143472.0
2022-04-12 15:00:00,45.51,45.53,45.45,45.46,150597.0,40.8558,40.8737,40.8019,40.8109,150597.0
2022-04-12 15:05:00,45.46,45.47,45.4,45.41,145831.0,40.8109,40.8199,40.757,40.766,145831.0
2022-04-12 15:10:00,45.41,45.43,45.39,45.41,307886.0,40.766,40.784,40.748,40.766,307886.0
2022-04-12 15:15:00,45.41,45.43,45.39,45.43,170634.0,40.766,40.784,40.748,40.784,170634.0
2022-04-12 15:20:00,45.43,45.46,45.42,45.45,276399.0,40.784,40.8109,40.775,40.8019,276399.0
2022-04-12 15:25:00,45.44,45.44,45.4,45.41,172529.0,40.7929,40.7929,40.757,40.766,172529.0
2022-04-12 15:30:00,45.41,45.44,45.4,45.42,452280.0,40.766,40.7929,40.757,40.775,452280.0
2022-04-12 15:35:00,45.41,45.48,45.41,45.47,308121.0,40.766,40.8288,40.766,40.8199,308121.0
2022-04-12 15:40:00,45.47,45.5,45.44,45.45,243709.0,40.8199,40.8468,40.7929,40.8019,243709.0
2022-04-12 15:45:00,45.45,45.5,45.43,45.47,417494.0,40.8019,40.8468,40.784,40.8199,417494.0
2022-04-12 15:50:00,45.47,45.49,45.42,45.46,269041.0,40.8199,40.8378,40.775,40.8109,269041.0
2022-04-12 15:55:00,45.46,45.47,45.4,45.45,406059.0,40.8109,40.8199,40.757,40.8019,406059.0
2022-04-13 09:30:00,45.58,45.67,45.58,45.64,310526.0,40.9186,40.9994,40.9186,40.9725,310526.0
2022-04-13 09:35:00,45.65,45.77,45.64,45.75,144399.0,40.9815,41.0892,40.9725,41.0712,144399.0
2022-04-13 09:40:00,45.76,45.84,45.73,45.79,205449.0,41.0802,41.152,41.0533,41.1071,205449.0
2022-04-13 09:45:00,45.78,45.84,45.76,45.8,137161.0,41.0982,41.152,41.0802,41.1161,137161.0
2022-04-13 09:50:00,45.81,45.86,45.78,45.85,128660.0,41.1251,41.17,41.0982,41.161,128660.0
2022-04-13 09:55:00,45.85,45.87,45.78,45.82,180648.0,41.161,41.179,41.0982,41.1341,180648.0
2022-04-13 10:00:00,45.82,45.82,45.76,45.81,413784.0,41.1341,41.1341,41.0802,41.1251,413784.0
2022-04-13 10:05:00,45.82,45.85,45.78,45.78,123707.0,41.1341,41.161,41.0982,41.0982,123707.0
2022-04-13 10:10:00,45.77,45.79,45.76,45.79,131183.0,41.0892,41.1071,41.0802,41.1071,131183.0
2022-04-13 10:15:00,45.79,45.85,45.79,45.81,169836.0,41.1071,41.161,41.1071,41.1251,169836.0
2022-04-13 10:20:00,45.8,45.83,45.8,45.82,151744.0,41.1161,41.143,41.1161,41.1341,151744.0
2022-04-13 10:25:00,45.81,45.82,45.75,45.76,147485.0,41.1251,41.1341,41.0712,41.0802,147485.0
2022-04-13 10:30:00,45.75,45.81,45.75,45.79,247080.0,41.0712,41.1251,41.0712,41.1071,247080.0
2022-04-13 10:35:00,45.79,45.79,45.75,45.75,160198.0,41.1071,41.1071,41.0712,41.0712,160198.0
2022-04-13 10:40:00,45.75,45.8,45.72,45.8,101757.0,41.0712,41.1161,41.0443,41.1161,101757.0
2022-04-13 10:45:00,45.8,45.81,45.76,45.79,135989.0,41.1161,41.1251,41.0802,41.1071,135989.0
2022-04-13 10:50:00,45.78,45.83,45.78,45.81,124320.0,41.0982,41.143,41.0982,41.1251,124320.0
2022-04-13 10:55:00,45.82,45.83,45.78,45.8,63090.0,41.1341,41.143,41.0982,41.1161,63090.0
2022-04-13 11:00:00,45.8,45.87,45.79,45.86,123987.0,41.1161,41.179,41.1071,41.17,123987.0
2022-04-13 11:05:00,45.86,45.86,45.82,45.85,120034.0,41.17,41.17,41.1341,41.161,120034.0
2022-04-13 11:10:00,45.84,45.85,45.81,45.84,68623.0,41.152,41.161,41.1251,41.152,68623.0
2022-04-13 11:15:00,45.84,45.86,45.84,45.86,120151.0,41.152,41.17,41.152,41.17,120151.0
2022-04-13 11:20:00,45.86,45.89,45.85,45.88,234393.0,41.17,41.1969,41.161,41.1879,234393.0
2022-04-13 11:25:00,45.89,45.9,45.88,45.9,57384.0,41.1969,41.2059,41.1879,41.2059,57384.0
2022-04-13 11:30:00,45.9,45.94,45.89,45.93,178407.0,41.2059,41.2418,41.1969,41.2328,178407.0
2022-04-13 11:35:00,45.94,45.94,45.89,45.9,94699.0,41.2418,41.2418,41.1969,41.2059,94699.0
2022-04-13 11:40:00,45.91,45.93,45.9,45.92,104677.0,41.2149,41.2328,41.2059,41.2238,104677.0
2022-04-13 11:45:00,45.91,45.92,45.89,45.91,230421.0,41.2149,41.2238,41.1969,41.2149,230421.0
2022-04-13 11:50:00,45.9,45.91,45.88,45.89,82844.0,41.2059,41.2149,41.1879,41.1969,82844.0
2022-04-13 11:55:00,45.89,45.91,45.88,45.9,125633.0,41.1969,41.2149,41.1879,41.2059,125633.0
2022-04-13 12:00:00,45.91,45.91,45.88,45.9,149574.0,41.2149,41.2149,41.1879,41.2059,149574.0
2022-04-13 12:05:00,45.9,45.92,45.89,45.91,97740.0,41.2059,41.2238,41.1969,41.2149,97740.0
2022-04-13 12:10:00,45.91,45.91,45.88,45.91,160689.0,41.2149,41.2149,41.1879,41.2149,160689.0
2022-04-13 12:15:00,45.91,45.93,45.9,45.92,114581.0,41.2149,41.2328,41.2059,41.2238,114581.0
2022-04-13 12:20:00,45.92,45.94,45.9,45.94,330056.0,41.2238,41.2418,41.2059,41.2418,330056.0
2022-04-13 12:25:00,45.94,45.95,45.91,45.92,160498.0,41.2418,41.2508,41.2149,41.2238,160498.0
2022-04-13 12:30:00,45.92,45.93,45.92,45.93,97612.0,41.2238,41.2328,41.2238,41.2328,97612.0
2022-04-13 12:35:00,45.93,45.94,45.92,45.92,142920.0,41.2328,41.2418,41.2238,41.2238,142920.0
2022-04-13 12:40:00,45.93,45.96,45.92,45.95,136311.0,41.2328,41.2597,41.2238,41.2508,136311.0
2022-04-13 12:45:00,45.96,45.96,45.94,45.95,71214.0,41.2597,41.2597,41.2418,41.2508,71214.0
2022-04-13 12:50:00,45.95,45.96,45.94,45.95,59934.0,41.2508,41.2597,41.2418,41.2508,59934.0
2022-04-13 12:55:00,45.95,45.95,45.93,45.95,58760.0,41.2508,41.2508,41.2328,41.2508,58760.0
2022-04-13 13:00:00,45.96,45.96,45.93,45.95,112231.0,41.2597,41.2597,41.2328,41.2508,112231.0
2022-04-13 13:05:00,45.94,45.97,45.94,45.95,194332.0,41.2418,41.2687,41.2418,41.2508,194332.0
2022-04-13 13:10:00,45.95,45.98,45.94,45.97,432776.0,41.2508,41.2777,41.2418,41.2687,432776.0
2022-04-13 13:15:00,45.97,45.98,45.96,45.97,109139.0,41.2687,41.2777,41.2597,41.2687,109139.0
2022-04-13 13:20:00,45.97,45.98,45.96,45.96,88016.0,41.2687,41.2777,41.2597,41.2597,88016.0
2022-04-13 13:25:00,45.96,45.97,45.93,45.95,254435.0,41.2597,41.2687,41.2328,41.2508,254435.0
2022-04-13 13:30:00,45.95,45.96,45.92,45.92,80549.0,41.2508,41.2597,41.2238,41.2238,80549.0
2022-04-13 13:35:00,45.92,45.93,45.89,45.91,89910.0,41.2238,41.2328,41.1969,41.2149,89910.0
2022-04-13 13:40:00,45.91,45.91,45.88,45.89,156763.0,41.2149,41.2149,41.1879,41.1969,156763.0
2022-04-13 13:45:00,45.89,45.89,45.87,45.88,245303.0,41.1969,41.1969,41.179,41.1879,245303.0
2022-04-13 13:50:00,45.88,45.88,45.85,45.86,96617.0,41.1879,41.1879,41.161,41.17,96617.0
2022-04-13 13:55:00,45.86,45.89,45.85,45.89,123278.0,41.17,41.1969,41.161,41.1969,123278.0
2022-04-13 14:00:00,45.88,45.89,45.86,45.88,96638.0,41.1879,41.1969,41.17,41.1879,96638.0
2022-04-13 14:05:00,45.87,45.91,45.86,45.89,117144.0,41.179,41.2149,41.17,41.1969,117144.0
2022-04-13 14:10:00,45.9,45.9,45.85,45.87,117972.0,41.2059,41.2059,41.161,41.179,117972.0
2022-04-13 14:15:00,45.87,45.89,45.86,45.89,100086.0,41.179,41.1969,41.17,41.1969,100086.0
2022-04-13 14:20:00,45.89,45.91,45.88,45.89,143797.0,41.1969,41.2149,41.1879,41.1969,143797.0
2022-04-13 14:25:00,45.89,45.9,45.88,45.89,127701.0,41.1969,41.2059,41.1879,41.1969,127701.0
2022-04-13 14:30:00,45.89,45.9,45.86,45.87,102019.0,41.1969,41.2059,41.17,41.179,102019.0
2022-04-13 14:35:00,45.86,45.89,45.86,45.88,148706.0,41.17,41.1969,41.17,41.1879,148706.0
2022-04-13 14:40:00,45.87,45.9,45.87,45.9,106212.0,41.179,41.2059,41.179,41.2059,106212.0
2022-04-13 14:45:00,45.9,45.91,45.89,45.91,43432.0,41.2059,41.2149,41.1969,41.2149,43432.0
2022-04-13 14:50:00,45.91,45.92,45.89,45.91,97446.0,41.2149,41.2238,41.1969,41.2149,97446.0
2022-04-13 14:55:00,45.9,45.92,45.89,45.9,52305.0,41.2059,41.2238,41.1969,41.2059,52305.0
2022-04-13 15:00:00,45.89,45.91,45.86,45.88,215406.0,41.1969,41.2149,41.17,41.1879,215406.0
2022-04-13 15:05:00,45.87,45.92,45.87,45.91,122734.0,41.179,41.2238,41.179,41.2149,122734.0
2022-04-13 15:10:00,45.91,45.91,45.88,45.9,132776.0,41.2149,41.2149,41.1879,41.2059,132776.0
2022-04-13 15:15:00,45.89,45.9,45.88,45.9,196492.0,41.1969,41.2059,41.1879,41.2059,196492.0
2022-04-13 15:20:00,45.9,45.9,45.89,45.9,51890.0,41.2059,41.2059,41.1969,41.2059,51890.0
2022-04-13 15:25:00,45.9,45.92,45.89,45.91,228602.0,41.2059,41.2238,41.1969,41.2149,228602.0
2022-04-13 15:30:00,45.91,45.95,45.91,45.94,75094.0,41.2149,41.2508,41.2149,41.2418,75094.0
2022-04-13 15:35:00,45.93,45.95,45.92,45.94,267840.0,41.2328,41.2508,41.2238,41.2418,267840.0
2022-04-13 15:40:00,45.94,45.96,45.92,45.96,174199.0,41.2418,41.2597,41.2238,41.2597,174199.0
2022-04-13 15:45:00,45.96,45.97,45.94,45.96,148336.0,41.2597,41.2687,41.2418,41.2597,148336.0
2022-04-13 15:50:00,45.96,45.97,45.92,45.93,256522.0,41.2597,41.2687,41.2238,41.2328,256522.0
2022-04-13 15:55:00,45.93,45.94,45.91,45.94,198364.0,41.2328,41.2418,41.2149,41.2418,198364.0
2022-04-14 09:30:00,45.79,45.79,45.7,45.77,894310.0,41.1071,41.1071,41.0263,41.0892,894310.0
2022-04-14 09:35:00,45.78,45.79,45.71,45.73,168823.0,41.0982,41.1071,41.0353,41.0533,168823.0
2022-04-14 09:40:00,45.73,45.73,45.61,45.61,201150.0,41.0533,41.0533,40.9455,40.9455,201150.0
2022-04-14 09:45:00,45.61,45.64,45.58,45.6,194153.0,40.9455,40.9725,40.9186,40.9366,194153.0
2022-04-14 09:50:00,45.6,45.61,45.51,45.53,177620.0,40.9366,40.9455,40.8558,40.8737,177620.0
2022-04-14 09:55:00,45.53,45.59,45.52,45.58,111329.0,40.8737,40.9276,40.8647,40.9186,111329.0
2022-04-14 10:00:00,45.57,45.68,45.57,45.66,302516.0,40.9096,41.0084,40.9096,40.9904,302516.0
2022-04-14 10:05:00,45.67,45.67,45.53,45.55,495323.0,40.9994,40.9994,40.8737,40.8917,495323.0
2022-04-14 10:10:00,45.56,45.6,45.54,45.56,208109.0,40.9007,40.9366,40.8827,40.9007,208109.0
2022-04-14 10:15:00,45.57,45.62,45.54,45.6,202379.0,40.9096,40.9545,40.8827,40.9366,202379.0
2022-04-14 10:20:00,45.6,45.64,45.57,45.6,202698.0,40.9366,40.9725,40.9096,40.9366,202698.0
2022-04-14 10:25:00,45.6,45.62,45.57,45.6,222714.0,40.9366,40.9545,40.9096,40.9366,222714.0
2022-04-14 10:30:00,45.59,45.62,45.56,45.59,261671.0,40.9276,40.9545,40.9007,40.9276,261671.0
2022-04-14 10:35:00,45.59,45.6,45.53,45.55,212603.0,40.9276,40.9366,40.8737,40.8917,212603.0
2022-04-14 10:40:00,45.54,45.57,45.52,45.54,219159.0,40.8827,40.9096,40.8647,40.8827,219159.0
2022-04-14 10:45:00,45.54,45.57,45.51,45.52,271512.0,40.8827,40.9096,40.8558,40.8647,271512.0
2022-04-14 10:50:00,45.52,45.52,45.47,45.51,241076.0,40.8647,40.8647,40.8199,40.8558,241076.0
2022-04-14 10:55:00,45.51,45.54,45.49,45.52,258519.0,40.8558,40.8827,40.8378,40.8647,258519.0
2022-04-14 11:00:00,45.53,45.58,45.51,45.58,286288.0,40.8737,40.9186,40.8558,40.9186,286288.0
2022-04-14 11:05:00,45.58,45.59,45.52,45.58,347701.0,40.9186,40.9276,40.8647,40.9186,347701.0
2022-04-14 11:10:00,45.58,45.6,45.54,45.57,493193.0,40.9186,40.9366,40.8827,40.9096,493193.0
2022-04-14 11:15:00,45.57,45.61,45.56,45.58,339301.0,40.9096,40.9455,40.9007,40.9186,339301.0
2022-04-14 11:20:00,45.57,45.59,45.53,45.59,263638.0,40.9096,40.9276,40.8737,40.9276,263638.0
2022-04-14 11:25:00,45.6,45.61,45.57,45.59,236338.0,40.9366,40.9455,40.9096,40.9276,236338.0
2022-04-14 11:30:00,45.59,45.6,45.56,45.57,161043.0,40.9276,40.9366,40.9007,40.9096,161043.0
2022-04-14 11:35:00,45.56,45.57,45.53,45.54,121762.0,40.9007,40.9096,40.8737,40.8827,121762.0
2022-04-14 11:40:00,45.53,45.55,45.48,45.5,128135.0,40.8737,40.8917,40.8288,40.8468,128135.0
2022-04-14 11:45:00,45.51,45.52,45.48,45.49,146949.0,40.8558,40.8647,40.8288,40.8378,146949.0
2022-04-14 11:50:00,45.5,45.5,45.47,45.47,63233.0,40.8468,40.8468,40.8199,40.8199,63233.0
2022-04-14 11:55:00,45.47,45.5,45.46,45.49,108664.0,40.8199,40.8468,40.8109,40.8378,108664.0
2022-04-14 12:00:00,45.49,45.51,45.46,45.48,83485.0,40.8378,40.8558,40.8109,40.8288,83485.0
2022-04-14 12:05:00,45.48,45.54,45.47,45.53,123402.0,40.8288,40.8827,40.8199,40.8737,123402.0
2022-04-14 12:10:00,45.52,45.53,45.49,45.5,146228.0,40.8647,40.8737,40.8378,40.8468,146228.0
2022-04-14 12:15:00,45.51,45.52,45.48,45.5,87382.0,40.8558,40.8647,40.8288,40.8468,87382.0
2022-04-14 12:20:00,45.5,45.51,45.48,45.51,75970.0,40.8468,40.8558,40.8288,40.8558,75970.0
2022-04-14 12:25:00,45.51,45.51,45.47,45.47,129944.0,40.8558,40.8558,40.8199,40.8199,129944.0
2022-04-14 12:30:00,45.47,45.49,45.45,45.48,93467.0,40.8199,40.8378,40.8019,40.8288,93467.0
2022-04-14 12:35:00,45.48,45.48,45.46,45.46,107996.0,40.8288,40.8288,40.8109,40.8109,107996.0
2022-04-14 12:40:00,45.45,45.46,45.43,45.43,102740.0,40.8019,40.8109,40.784,40.784,102740.0
2022-04-14 12:45:00,45.44,45.44,45.42,45.44,96418.0,40.7929,40.7929,40.775,40.7929,96418.0
2022-04-14 12:50:00,45.44,45.45,45.43,45.44,122862.0,40.7929,40.8019,40.784,40.7929,122862.0
2022-04-14 12:55:00,45.44,45.48,45.43,45.47,91058.0,40.7929,40.8288,40.784,40.8199,91058.0
2022-04-14 13:00:00,45.47,45.49,45.46,45.48,333635.0,40.8199,40.8378,40.8109,40.8288,333635.0
2022-04-14 13:05:00,45.48,45.48,45.45,45.47,42028.0,40.8288,40.8288,40.8019,40.8199,42028.0
2022-04-14 13:10:00,45.46,45.49,45.45,45.46,100611.0,40.8109,40.8378,40.8019,40.8109,100611.0
2022-04-14 13:15:00,45.46,45.47,45.44,45.47,109288.0,40.8109,40.8199,40.7929,40.8199,109288.0
2022-04-14 13:20:00,45.46,45.48,45.46,45.47,106856.0,40.8109,40.8288,40.8109,40.8199,106856.0
2022-04-14 13:25:00,45.47,45.48,45.46,45.47,102092.0,40.8199,40.8288,40.8109,40.8199,102092.0
2022-04-14 13:30:00,45.48,45.52,45.47,45.51,81913.0,40.8288,40.8647,40.8199,40.8558,81913.0
2022-04-14 13:35:00,45.51,45.53,45.51,45.51,103804.0,40.8558,40.8737,40.8558,40.8558,103804.0
2022-04-14 13:40:00,45.51,45.54,45.51,45.54,362182.0,40.8558,40.8827,40.8558,40.8827,362182.0
2022-04-14 13:45:00,45.54,45.56,45.54,45.55,48585.0,40.8827,40.9007,40.8827,40.8917,48585.0
2022-04-14 13:50:00,45.55,45.57,45.54,45.55,181050.0,40.8917,40.9096,40.8827,40.8917,181050.0
2022-04-14 13:55:00,45.55,45.58,45.54,45.58,78608.0,40.8917,40.9186,40.8827,40.9186,78608.0
2022-04-14 14:00:00,45.58,45.61,45.57,45.6,288152.0,40.9186,40.9455,40.9096,40.9366,288152.0
2022-04-14 14:05:00,45.6,45.61,45.58,45.59,240668.0,40.9366,40.9455,40.9186,40.9276,240668.0
2022-04-14 14:10:00,45.58,45.61,45.58,45.6,114896.0,40.9186,40.9455,40.9186,40.9366,114896.0
2022-04-14 14:15:00,45.6,45.61,45.57,45.58,66500.0,40.9366,40.9455,40.9096,40.9186,66500.0
2022-04-14 14:20:00,45.58,45.58,45.55,45.56,126211.0,40.9186,40.9186,40.8917,40.9007,126211.0
2022-04-14 14:25:00,45.55,45.59,45.54,45.58,93735.0,40.8917,40.9276,40.8827,40.9186,93735.0
2022-04-14 14:30:00,45.57,45.59,45.53,45.54,133738.0,40.9096,40.9276,40.8737,40.8827,133738.0
2022-04-14 14:35:00,45.55,45.55,45.53,45.54,106265.0,40.8917,40.8917,40.8737,40.8827,106265.0
2022-04-14 14:40:00,45.54,45.55,45.53,45.55,52294.0,40.8827,40.8917,40.8737,40.8917,52294.0
2022-04-14 14:45:00,45.55,45.55,45.52,45.54,86828.0,40.8917,40.8917,40.8647,40.8827,86828.0
2022-04-14 14:50:00,45.54,45.55,45.49,45.49,85891.0,40.8827,40.8917,40.8378,40.8378,85891.0
2022-04-14 14:55:00,45.49,45.5,45.48,45.5,120879.0,40.8378,40.8468,40.8288,40.8468,120879.0
2022-04-14 15:00:00,45.5,45.52,45.48,45.51,179299.0,40.8468,40.8647,40.8288,40.8558,179299.0
2022-04-14 15:05:00,45.5,45.52,45.48,45.48,123025.0,40.8468,40.8647,40.8288,40.8288,123025.0
2022-04-14 15:10:00,45.48,45.51,45.48,45.51,92080.0,40.8288,40.8558,40.8288,40.8558,92080.0
2022-04-14 15:15:00,45.5,45.55,45.5,45.53,76039.0,40.8468,40.8917,40.8468,40.8737,76039.0
2022-04-14 15:20:00,45.54,45.55,45.51,45.53,152286.0,40.8827,40.8917,40.8558,40.8737,152286.0
2022-04-14 15:25:00,45.53,45.53,45.51,45.51,95610.0,40.8737,40.8737,40.8558,40.8558,95610.0
2022-04-14 15:30:00,45.52,45.52,45.48,45.48,210450.0,40.8647,40.8647,40.8288,40.8288,210450.0
2022-04-14 15:35:00,45.48,45.5,45.47,45.48,169141.0,40.8288,40.8468,40.8199,40.8288,169141.0
2022-04-14 15:40:00,45.48,45.51,45.47,45.51,207199.0,40.8288,40.8558,40.8199,40.8558,207199.0
2022-04-14 15:45:00,45.51,45.51,45.47,45.48,182366.0,40.8558,40.8558,40.8199,40.8288,182366.0
2022-04-14 15:50:00,45.47,45.48,45.44,45.47,470272.0,40.8199,40.8288,40.7929,40.8199,470272.0
2022-04-14 15:55:00,45.47,45.49,45.43,45.45,525879.0,40.8199,40.8378,40.784,40.8019,525879.0
2022-04-18 09:30:00,45.13,45.26,45.13,45.15,607787.0,40.5146,40.6313,40.5146,40.5326,607787.0
2022-04-18 09:35:00,45.15,45.16,45.08,45.09,213143.0,40.5326,40.5416,40.4697,40.4787,213143.0
2022-04-18 09:40:00,45.09,45.11,45.03,45.09,306728.0,40.4787,40.4967,40.4249,40.4787,306728.0
2022-04-18 09:45:00,45.09,45.1,45.01,45.09,144150.0,40.4787,40.4877,40.4069,40.4787,144150.0
2022-04-18 09:50:00,45.09,45.1,45.03,45.09,294388.0,40.4787,40.4877,40.4249,40.4787,294388.0
2022-04-18 09:55:00,45.09,45.13,45.06,45.12,172950.0,40.4787,40.5146,40.4518,40.5057,172950.0
2022-04-18 10:00:00,45.12,45.23,45.08,45.23,204017.0,40.5057,40.6044,40.4697,40.6044,204017.0
2022-04-18 10:05:00,45.23,45.24,45.16,45.16,410171.0,40.6044,40.6134,40.5416,40.5416,410171.0
2022-04-18 10:10:00,45.16,45.22,45.12,45.21,634930.0,40.5416,40.5954,40.5057,40.5864,634930.0
2022-04-18 10:15:00,45.21,45.28,45.2,45.25,923323.0,40.5864,40.6493,40.5775,40.6224,923323.0
2022-04-18 10:20:00,45.26,45.34,45.22,45.33,286002.0,40.6313,40.7032,40.5954,40.6942,286002.0
2022-04-18 10:25:00,45.33,45.36,45.3,45.32,438241.0,40.6942,40.7211,40.6672,40.6852,438241.0
2022-04-18 10:30:00,45.32,45.33,45.27,45.3,245694.0,40.6852,40.6942,40.6403,40.6672,245694.0
2022-04-18 10:35:00,45.3,45.3,45.25,45.28,332383.0,40.6672,40.6672,40.6224,40.6493,332383.0
2022-04-18 10:40:00,45.29,45.32,45.27,45.29,361440.0,40.6583,40.6852,40.6403,40.6583,361440.0
2022-04-18 10:45:00,45.3,45.32,45.27,45.3,263592.0,40.6672,40.6852,40.6403,40.6672,263592.0
2022-04-18 10:50:00,45.3,45.32,45.25,45.26,209693.0,40.6672,40.6852,40.6224,40.6313,209693.0
2022-04-18 10:55:00,45.26,45.29,45.23,45.28,293014.0,40.6313,40.6583,40.6044,40.6493,293014.0
2022-04-18 11:00:00,45.28,45.32,45.26,45.3,298676.0,40.6493,40.6852,40.6313,40.6672,298676.0
2022-04-18 11:05:00,45.31,45.34,45.28,45.29,292131.0,40.6762,40.7032,40.6493,40.6583,292131.0
2022-04-18 11:10:00,45.28,45.3,45.28,45.28,286203.0,40.6493,40.6672,40.6493,40.6493,286203.0
2022-04-18 11:15:00,45.29,45.29,45.23,45.27,227140.0,40.6583,40.6583,40.6044,40.6403,227140.0
2022-04-18 11:20:00,45.27,45.27,45.22,45.22,324783.0,40.6403,40.6403,40.5954,40.5954,324783.0
2022-04-18 11:25:00,45.22,45.24,45.21,45.24,233386.0,40.5954,40.6134,40.5864,40.6134,233386.0
2022-04-18 11:30:00,45.23,45.25,45.18,45.2,243824.0,40.6044,40.6224,40.5595,40.5775,243824.0
2022-04-18 11:35:00,45.19,45.2,45.16,45.18,332757.0,40.5685,40.5775,40.5416,40.5595,332757.0
2022-04-18 11:40:00,45.17,45.2,45.17,45.19,223806.0,40.5505,40.5775,40.5505,40.5685,223806.0
2022-04-18 11:45:00,45.18,45.19,45.14,45.15,302259.0,40.5595,40.5685,40.5236,40.5326,302259.0
2022-04-18 11:50:00,45.15,45.18,45.14,45.18,246406.0,40.5326,40.5595,40.5236,40.5595,246406.0
2022-04-18 11:55:00,45.17,45.21,45.17,45.21,280380.0,40.5505,40.5864,40.5505,40.5864,280380.0
2022-04-18 12:00:00,45.2,45.23,45.19,45.21,323065.0,40.5775,40.6044,40.5685,40.5864,323065.0
2022-04-18 12:05:00,45.22,45.25,45.2,45.21,245857.0,40.5954,40.6224,40.5775,40.5864,245857.0
2022-04-18 12:10:00,45.21,45.21,45.14,45.16,308229.0,40.5864,40.5864,40.5236,40.5416,308229.0
2022-04-18 12:15:00,45.16,45.16,45.13,45.15,247784.0,40.5416,40.5416,40.5146,40.5326,247784.0
2022-04-18 12:20:00,45.15,45.16,45.12,45.14,314256.0,40.5326,40.5416,40.5057,40.5236,314256.0
2022-04-18 12:25:00,45.15,45.15,45.12,45.14,365695.0,40.5326,40.5326,40.5057,40.5236,365695.0
2022-04-18 12:30:00,45.14,45.16,45.13,45.15,518914.0,40.5236,40.5416,40.5146,40.5326,518914.0
2022-04-18 12:35:00,45.15,45.2,45.15,45.2,349489.0,40.5326,40.5775,40.5326,40.5775,349489.0
2022-04-18 12:40:00,45.19,45.22,45.16,45.22,329700.0,40.5685,40.5954,40.5416,40.5954,329700.0
2022-04-18 12:45:00,45.21,45.24,45.21,45.22,253996.0,40.5864,40.6134,40.5864,40.5954,253996.0
2022-04-18 12:50:00,45.21,45.26,45.21,45.25,347372.0,40.5864,40.6313,40.5864,40.6224,347372.0
2022-04-18 12:55:00,45.25,45.27,45.24,45.26,80661.0,40.6224,40.6403,40.6134,40.6313,80661.0
2022-04-18 13:00:00,45.27,45.28,45.25,45.27,95670.0,40.6403,40.6493,40.6224,40.6403,95670.0
2022-04-18 13:05:00,45.27,45.32,45.26,45.31,59590.0,40.6403,40.6852,40.6313,40.6762,59590.0
2022-04-18 13:10:00,45.32,45.35,45.31,45.32,83966.0,40.6852,40.7121,40.6762,40.6852,83966.0
2022-04-18 13:15:00,45.32,45.32,45.29,45.3,70305.0,40.6852,40.6852,40.6583,40.6672,70305.0
2022-04-18 13:20:00,45.3,45.33,45.29,45.32,49476.0,40.6672,40.6942,40.6583,40.6852,49476.0
2022-04-18 13:25:00,45.32,45.33,45.3,45.33,102097.0,40.6852,40.6942,40.6672,40.6942,102097.0
2022-04-18 13:30:00,45.32,45.42,45.32,45.41,158688.0,40.6852,40.775,40.6852,40.766,158688.0
2022-04-18 13:35:00,45.42,45.43,45.4,45.42,155979.0,40.775,40.784,40.757,40.775,155979.0
2022-04-18 13:40:00,45.42,45.44,45.4,45.41,80776.0,40.775,40.7929,40.757,40.766,80776.0
2022-04-18 13:45:00,45.41,45.43,45.4,45.42,48013.0,40.766,40.784,40.757,40.775,48013.0
2022-04-18 13:50:00,45.42,45.44,45.41,45.43,105072.0,40.775,40.7929,40.766,40.784,105072.0
2022-04-18 13:55:00,45.42,45.46,45.41,45.42,118682.0,40.775,40.8109,40.766,40.775,118682.0
2022-04-18 14:00:00,45.42,45.45,45.41,45.43,126389.0,40.775,40.8019,40.766,40.784,126389.0
2022-04-18 14:05:00,45.43,45.43,45.4,45.41,103523.0,40.784,40.784,40.757,40.766,103523.0
2022-04-18 14:10:00,45.4,45.41,45.38,45.41,79949.0,40.757,40.766,40.7391,40.766,79949.0
2022-04-18 14:15:00,45.41,45.44,45.36,45.39,187899.0,40.766,40.7929,40.7211,40.748,187899.0
2022-04-18 14:20:00,45.39,45.44,45.37,45.44,157462.0,40.748,40.7929,40.7301,40.7929,157462.0
2022-04-18 14:25:00,45.44,45.46,45.39,45.41,222531.0,40.7929,40.8109,40.748,40.766,222531.0
2022-04-18 14:30:00,45.41,45.44,45.4,45.43,122138.0,40.766,40.7929,40.757,40.784,122138.0
2022-04-18 14:35:00,45.42,45.45,45.41,45.42,205149.0,40.775,40.8019,40.766,40.775,205149.0
2022-04-18 14:40:00,45.42,45.44,45.39,45.4,71071.0,40.775,40.7929,40.748,40.757,71071.0
2022-04-18 14:45:00,45.4,45.4,45.36,45.39,73272.0,40.757,40.757,40.7211,40.748,73272.0
2022-04-18 14:50:00,45.39,45.41,45.37,45.4,69155.0,40.748,40.766,40.7301,40.757,69155.0
2022-04-18 14:55:00,45.39,45.4,45.35,45.36,201406.0,40.748,40.757,40.7121,40.7211,201406.0
2022-04-18 15:00:00,45.36,45.38,45.33,45.34,102885.0,40.7211,40.7391,40.6942,40.7032,102885.0
2022-04-18 15:05:00,45.34,45.37,45.33,45.34,151154.0,40.7032,40.7301,40.6942,40.7032,151154.0
2022-04-18 15:10:00,45.34,45.36,45.31,45.33,75985.0,40.7032,40.7211,40.6762,40.6942,75985.0
2022-04-18 15:15:00,45.34,45.35,45.31,45.33,105651.0,40.7032,40.7121,40.6762,40.6942,105651.0
2022-04-18 15:20:00,45.33,45.34,45.3,45.31,118722.0,40.6942,40.7032,40.6672,40.6762,118722.0
2022-04-18 15:25:00,45.3,45.32,45.29,45.31,152971.0,40.6672,40.6852,40.6583,40.6762,152971.0
2022-04-18 15:30:00,45.3,45.31,45.26,45.26,147293.0,40.6672,40.6762,40.6313,40.6313,147293.0
2022-04-18 15:35:00,45.27,45.27,45.23,45.24,87547.0,40.6403,40.6403,40.6044,40.6134,87547.0
2022-04-18 15:40:00,45.24,45.27,45.23,45.25,66324.0,40.6134,40.6403,40.6044,40.6224,66324.0
2022-04-18 15:45:00,45.25,45.26,45.21,45.21,119382.0,40.6224,40.6313,40.5864,40.5864,119382.0
2022-04-18 15:50:00,45.22,45.25,45.19,45.24,160648.0,40.5954,40.6224,40.5685,40.6134,160648.0
2022-04-18 15:55:00,45.23,45.29,45.23,45.27,147703.0,40.6044,40.6583,40.6044,40.6403,147703.0
2022-04-19 09:30:00,44.82,44.86,44.72,44.76,502527.0,40.2363,40.2722,40.1466,40.1825,502527.0
2022-04-19 09:35:00,44.77,44.77,44.64,44.66,342552.0,40.1914,40.1914,40.0747,40.0927,342552.0
2022-04-19 09:40:00,44.66,44.77,44.65,44.74,338662.0,40.0927,40.1914,40.0837,40.1645,338662.0
2022-04-19 09:45:00,44.73,44.8,44.7,44.75,375278.0,40.1555,40.2184,40.1286,40.1735,375278.0
2022-04-19 09:50:00,44.75,44.8,44.71,44.78,285777.0,40.1735,40.2184,40.1376,40.2004,285777.0
2022-04-19 09:55:00,44.77,44.81,44.76,44.81,193625.0,40.1914,40.2274,40.1825,40.2274,193625.0
2022-04-19 10:00:00,44.81,44.82,44.76,44.79,324664.0,40.2274,40.2363,40.1825,40.2094,324664.0
2022-04-19 10:05:00,44.8,44.85,44.77,44.83,240818.0,40.2184,40.2633,40.1914,40.2453,240818.0
2022-04-19 10:10:00,44.84,44.89,44.83,44.88,250720.0,40.2543,40.2992,40.2453,40.2902,250720.0
2022-04-19 10:15:00,44.88,44.92,44.84,44.89,244763.0,40.2902,40.3261,40.2543,40.2992,244763.0
2022-04-19 10:20:00,44.89,44.92,44.88,44.9,302288.0,40.2992,40.3261,40.2902,40.3082,302288.0
2022-04-19 10:25:00,44.89,44.93,44.88,44.89,225592.0,40.2992,40.3351,40.2902,40.2992,225592.0
2022-04-19 10:30:00,44.89,44.9,44.87,44.9,324201.0,40.2992,40.3082,40.2812,40.3082,324201.0
2022-04-19 10:35:00,44.89,44.93,44.88,44.92,286784.0,40.2992,40.3351,40.2902,40.3261,286784.0
2022-04-19 10:40:00,44.93,44.93,44.9,44.91,165866.0,40.3351,40.3351,40.3082,40.3171,165866.0
2022-04-19 10:45:00,44.91,44.94,44.91,44.91,178835.0,40.3171,40.3441,40.3171,40.3171,178835.0
2022-04-19 10:50:00,44.91,44.93,44.89,44.9,266281.0,40.3171,40.3351,40.2992,40.3082,266281.0
2022-04-19 10:55:00,44.9,44.9,44.87,44.9,201535.0,40.3082,40.3082,40.2812,40.3082,201535.0
2022-04-19 11:00:00,44.9,44.9,44.86,44.89,230581.0,40.3082,40.3082,40.2722,40.2992,230581.0
2022-04-19 11:05:00,44.89,44.92,44.88,44.91,128930.0,40.2992,40.3261,40.2902,40.3171,128930.0
2022-04-19 11:10:00,44.91,44.91,44.88,44.91,314735.0,40.3171,40.3171,40.2902,40.3171,314735.0
2022-04-19 11:15:00,44.9,44.94,44.9,44.91,251314.0,40.3082,40.3441,40.3082,40.3171,251314.0
2022-04-19 11:20:00,44.91,44.95,44.89,44.94,239717.0,40.3171,40.353,40.2992,40.3441,239717.0
2022-04-19 11:25:00,44.94,44.95,44.91,44.91,181772.0,40.3441,40.353,40.3171,40.3171,181772.0
2022-04-19 11:30:00,44.91,44.94,44.91,44.91,290896.0,40.3171,40.3441,40.3171,40.3171,290896.0
2022-04-19 11:35:00,44.91,44.95,44.89,44.94,227986.0,40.3171,40.353,40.2992,40.3441,227986.0
2022-04-19 11:40:00,44.94,44.96,44.93,44.94,779782.0,40.3441,40.362,40.3351,40.3441,779782.0
2022-04-19 11:45:00,44.95,44.95,44.93,44.95,67106.0,40.353,40.353,40.3351,40.353,67106.0
2022-04-19 11:50:00,44.94,44.98,44.94,44.97,94827.0,40.3441,40.38,40.3441,40.371,94827.0
2022-04-19 11:55:00,44.97,44.97,44.95,44.95,164437.0,40.371,40.371,40.353,40.353,164437.0
2022-04-19 12:00:00,44.95,44.95,44.9,44.91,243455.0,40.353,40.353,40.3082,40.3171,243455.0
2022-04-19 12:05:00,44.92,44.93,44.9,44.93,167501.0,40.3261,40.3351,40.3082,40.3351,167501.0
2022-04-19 12:10:00,44.93,44.95,44.92,44.93,153977.0,40.3351,40.353,40.3261,40.3351,153977.0
2022-04-19 12:15:00,44.93,44.93,44.9,44.92,119580.0,40.3351,40.3351,40.3082,40.3261,119580.0
2022-04-19 12:20:00,44.91,44.93,44.9,44.92,72931.0,40.3171,40.3351,40.3082,40.3261,72931.0
2022-04-19 12:25:00,44.91,44.92,44.89,44.9,73675.0,40.3171,40.3261,40.2992,40.3082,73675.0
2022-04-19 12:30:00,44.91,44.92,44.89,44.91,48401.0,40.3171,40.3261,40.2992,40.3171,48401.0
2022-04-19 12:35:00,44.91,44.91,44.87,44.87,103285.0,40.3171,40.3171,40.2812,40.2812,103285.0
2022-04-19 12:40:00,44.88,44.89,44.86,44.89,42700.0,40.2902,40.2992,40.2722,40.2992,42700.0
2022-04-19 12:45:00,44.89,44.89,44.88,44.88,41751.0,40.2992,40.2992,40.2902,40.2902,41751.0
2022-04-19 12:50:00,44.89,44.92,44.88,44.91,72804.0,40.2992,40.3261,40.2902,40.3171,72804.0
2022-04-19 12:55:00,44.91,44.91,44.88,44.9,71583.0,40.3171,40.3171,40.2902,40.3082,71583.0
2022-04-19 13:00:00,44.89,44.92,44.89,44.91,139498.0,40.2992,40.3261,40.2992,40.3171,139498.0
2022-04-19 13:05:00,44.91,44.93,44.9,44.9,93874.0,40.3171,40.3351,40.3082,40.3082,93874.0
2022-04-19 13:10:00,44.9,44.92,44.89,44.91,66289.0,40.3082,40.3261,40.2992,40.3171,66289.0
2022-04-19 13:15:00,44.91,44.92,44.9,44.91,32109.0,40.3171,40.3261,40.3082,40.3171,32109.0
2022-04-19 13:20:00,44.91,44.91,44.89,44.9,44011.0,40.3171,40.3171,40.2992,40.3082,44011.0
2022-04-19 13:25:00,44.89,44.9,44.85,44.86,77283.0,40.2992,40.3082,40.2633,40.2722,77283.0
2022-04-19 13:30:00,44.86,44.9,44.85,44.89,75219.0,40.2722,40.3082,40.2633,40.2992,75219.0
2022-04-19 13:35:00,44.89,44.89,44.87,44.89,93901.0,40.2992,40.2992,40.2812,40.2992,93901.0
2022-04-19 13:40:00,44.89,44.89,44.87,44.88,62250.0,40.2992,40.2992,40.2812,40.2902,62250.0
2022-04-19 13:45:00,44.88,44.9,44.86,44.9,57415.0,40.2902,40.3082,40.2722,40.3082,57415.0
2022-04-19 13:50:00,44.91,44.94,44.9,44.93,73252.0,40.3171,40.3441,40.3082,40.3351,73252.0
2022-04-19 13:55:00,44.93,44.94,44.92,44.93,35545.0,40.3351,40.3441,40.3261,40.3351,35545.0
2022-04-19 14:00:00,44.93,44.93,44.91,44.93,82015.0,40.3351,40.3351,40.3171,40.3351,82015.0
2022-04-19 14:05:00,44.93,44.94,44.89,44.9,37486.0,40.3351,40.3441,40.2992,40.3082,37486.0
2022-04-19 14:10:00,44.9,44.91,44.85,44.87,84415.0,40.3082,40.3171,40.2633,40.2812,84415.0
2022-04-19 14:15:00,44.87,44.88,44.84,44.84,98104.0,40.2812,40.2902,40.2543,40.2543,98104.0
2022-04-19 14:20:00,44.84,44.87,44.83,44.87,127743.0,40.2543,40.2812,40.2453,40.2812,127743.0
2022-04-19 14:25:00,44.87,44.88,44.84,44.88,44331.0,40.2812,40.2902,40.2543,40.2902,44331.0
2022-04-19 14:30:00,44.88,44.89,44.85,44.86,80232.0,40.2902,40.2992,40.2633,40.2722,80232.0
2022-04-19 14:35:00,44.86,44.9,44.86,44.9,86827.0,40.2722,40.3082,40.2722,40.3082,86827.0
2022-04-19 14:40:00,44.89,44.9,44.88,44.89,64397.0,40.2992,40.3082,40.2902,40.2992,64397.0
2022-04-19 14:45:00,44.89,44.9,44.87,44.87,158825.0,40.2992,40.3082,40.2812,40.2812,158825.0
2022-04-19 14:50:00,44.88,44.9,44.87,44.87,117768.0,40.2902,40.3082,40.2812,40.2812,117768.0
2022-04-19 14:55:00,44.88,44.89,44.87,44.88,199389.0,40.2902,40.2992,40.2812,40.2902,199389.0
2022-04-19 15:00:00,44.89,44.9,44.87,44.88,100555.0,40.2992,40.3082,40.2812,40.2902,100555.0
2022-04-19 15:05:00,44.87,44.91,44.86,44.9,146794.0,40.2812,40.3171,40.2722,40.3082,146794.0
2022-04-19 15:10:00,44.9,44.95,44.89,44.95,149819.0,40.3082,40.353,40.2992,40.353,149819.0
2022-04-19 15:15:00,44.95,44.96,44.94,44.95,229426.0,40.353,40.362,40.3441,40.353,229426.0
2022-04-19 15:20:00,44.95,44.97,44.94,44.97,150884.0,40.353,40.371,40.3441,40.371,150884.0
2022-04-19 15:25:00,44.97,44.97,44.93,44.94,171016.0,40.371,40.371,40.3351,40.3441,171016.0
2022-04-19 15:30:00,44.94,45.0,44.94,44.98,154559.0,40.3441,40.3979,40.3441,40.38,154559.0
2022-04-19 15:35:00,44.98,45.02,44.97,45.01,156203.0,40.38,40.4159,40.371,40.4069,156203.0
2022-04-19 15:40:00,45.02,45.02,44.99,45.0,169660.0,40.4159,40.4159,40.3889,40.3979,169660.0
2022-04-19 15:45:00,45.0,45.01,44.97,45.0,631991.0,40.3979,40.4069,40.371,40.3979,631991.0
2022-04-19 15:50:00,45.0,45.05,44.99,45.01,886234.0,40.3979,40.4428,40.3889,40.4069,886234.0
2022-04-19 15:55:00,45.01,45.05,44.97,45.04,684793.0,40.4069,40.4428,40.371,40.4338,684793.0
2022-04-20 09:30:00,45.09,45.09,44.88,44.9,857478.0,40.4787,40.4787,40.2902,40.3082,857478.0
2022-04-20 09:35:00,44.89,44.94,44.88,44.91,526488.0,40.2992,40.3441,40.2902,40.3171,526488.0
2022-04-20 09:40:00,44.9,44.91,44.81,44.84,1587798.0,40.3082,40.3171,40.2274,40.2543,1587798.0
2022-04-20 09:45:00,44.83,44.86,44.81,44.85,825674.0,40.2453,40.2722,40.2274,40.2633,825674.0
2022-04-20 09:50:00,44.84,44.86,44.79,44.81,333419.0,40.2543,40.2722,40.2094,40.2274,333419.0
2022-04-20 09:55:00,44.8,44.83,44.77,44.79,356768.0,40.2184,40.2453,40.1914,40.2094,356768.0
2022-04-20 10:00:00,44.79,44.83,44.75,44.77,586845.0,40.2094,40.2453,40.1735,40.1914,586845.0
2022-04-20 10:05:00,44.77,44.78,44.71,44.78,354007.0,40.1914,40.2004,40.1376,40.2004,354007.0
2022-04-20 10:10:00,44.78,44.83,44.78,44.8,529383.0,40.2004,40.2453,40.2004,40.2184,529383.0
2022-04-20 10:15:00,44.81,44.84,44.79,44.81,373412.0,40.2274,40.2543,40.2094,40.2274,373412.0
2022-04-20 10:20:00,44.82,44.83,44.74,44.74,305987.0,40.2363,40.2453,40.1645,40.1645,305987.0
2022-04-20 10:25:00,44.75,44.79,44.74,44.79,683674.0,40.1735,40.2094,40.1645,40.2094,683674.0
2022-04-20 10:30:00,44.79,44.82,44.76,44.81,484845.0,40.2094,40.2363,40.1825,40.2274,484845.0
2022-04-20 10:35:00,44.8,44.83,44.79,44.83,215818.0,40.2184,40.2453,40.2094,40.2453,215818.0
2022-04-20 10:40:00,44.83,44.86,44.82,44.84,265839.0,40.2453,40.2722,40.2363,40.2543,265839.0
2022-04-20 10:45:00,44.85,44.86,44.82,44.85,253101.0,40.2633,40.2722,40.2363,40.2633,253101.0
2022-04-20 10:50:00,44.85,44.89,44.85,44.88,260170.0,40.2633,40.2992,40.2633,40.2902,260170.0
2022-04-20 10:55:00,44.89,44.89,44.85,44.86,123916.0,40.2992,40.2992,40.2633,40.2722,123916.0
2022-04-20 11:00:00,44.87,44.87,44.82,44.82,535065.0,40.2812,40.2812,40.2363,40.2363,535065.0
2022-04-20 11:05:00,44.82,44.84,44.8,44.82,384902.0,40.2363,40.2543,40.2184,40.2363,384902.0
2022-04-20 11:10:00,44.82,44.82,44.76,44.79,211086.0,40.2363,40.2363,40.1825,40.2094,211086.0
2022-04-20 11:15:00,44.79,44.79,44.74,44.76,185594.0,40.2094,40.2094,40.1645,40.1825,185594.0
2022-04-20 11:20:00,44.75,44.78,44.73,44.73,290611.0,40.1735,40.2004,40.1555,40.1555,290611.0
2022-04-20 11:25:00,44.73,44.76,44.73,44.76,263043.0,40.1555,40.1825,40.1555,40.1825,263043.0
2022-04-20 11:30:00,44.76,44.8,44.75,44.78,179173.0,40.1825,40.2184,40.1735,40.2004,179173.0
2022-04-20 11:35:00,44.78,44.82,44.77,44.8,195410.0,40.2004,40.2363,40.1914,40.2184,195410.0
2022-04-20 11:40:00,44.8,44.83,44.79,44.82,195574.0,40.2184,40.2453,40.2094,40.2363,195574.0
2022-04-20 11:45:00,44.82,44.84,44.79,44.8,251595.0,40.2363,40.2543,40.2094,40.2184,251595.0
2022-04-20 11:50:00,44.8,44.81,44.78,44.79,58222.0,40.2184,40.2274,40.2004,40.2094,58222.0
2022-04-20 11:55:00,44.79,44.82,44.78,44.81,179597.0,40.2094,40.2363,40.2004,40.2274,179597.0
2022-04-20 12:00:00,44.81,44.82,44.8,44.81,214714.0,40.2274,40.2363,40.2184,40.2274,214714.0
2022-04-20 12:05:00,44.82,44.82,44.76,44.77,119126.0,40.2363,40.2363,40.1825,40.1914,119126.0
2022-04-20 12:10:00,44.78,44.78,44.75,44.76,183994.0,40.2004,40.2004,40.1735,40.1825,183994.0
2022-04-20 12:15:00,44.76,44.77,44.75,44.77,115348.0,40.1825,40.1914,40.1735,40.1914,115348.0
2022-04-20 12:20:00,44.77,44.77,44.75,44.76,459356.0,40.1914,40.1914,40.1735,40.1825,459356.0
2022-04-20 12:25:00,44.76,44.76,44.73,44.76,105688.0,40.1825,40.1825,40.1555,40.1825,105688.0
2022-04-20 12:30:00,44.75,44.82,44.75,44.81,165743.0,40.1735,40.2363,40.1735,40.2274,165743.0
2022-04-20 12:35:00,44.8,44.83,44.8,44.82,216470.0,40.2184,40.2453,40.2184,40.2363,216470.0
2022-04-20 12:40:00,44.81,44.83,44.8,44.82,117705.0,40.2274,40.2453,40.2184,40.2363,117705.0
2022-04-20 12:45:00,44.82,44.84,44.82,44.82,139460.0,40.2363,40.2543,40.2363,40.2363,139460.0
2022-04-20 12:50:00,44.83,44.86,44.83,44.84,129112.0,40.2453,40.2722,40.2453,40.2543,129112.0
2022-04-20 12:55:00,44.85,44.85,44.82,44.82,89373.0,40.2633,40.2633,40.2363,40.2363,89373.0
2022-04-20 13:00:00,44.82,44.86,44.82,44.85,255018.0,40.2363,40.2722,40.2363,40.2633,255018.0
2022-04-20 13:05:00,44.85,44.86,44.79,44.81,301913.0,40.2633,40.2722,40.2094,40.2274,301913.0
2022-04-20 13:10:00,44.81,44.85,44.8,44.84,169839.0,40.2274,40.2633,40.2184,40.2543,169839.0
2022-04-20 13:15:00,44.84,44.86,44.8,44.82,203937.0,40.2543,40.2722,40.2184,40.2363,203937.0
2022-04-20 13:20:00,44.82,44.84,44.81,44.84,48705.0,40.2363,40.2543,40.2274,40.2543,48705.0
2022-04-20 13:25:00,44.84,44.85,44.82,44.84,138028.0,40.2543,40.2633,40.2363,40.2543,138028.0
2022-04-20 13:30:00,44.83,44.84,44.81,44.83,75023.0,40.2453,40.2543,40.2274,40.2453,75023.0
2022-04-20 13:35:00,44.83,44.84,44.82,44.84,71667.0,40.2453,40.2543,40.2363,40.2543,71667.0
2022-04-20 13:40:00,44.84,44.88,44.83,44.88,101136.0,40.2543,40.2902,40.2453,40.2902,101136.0
2022-04-20 13:45:00,44.88,44.89,44.85,44.85,105299.0,40.2902,40.2992,40.2633,40.2633,105299.0
2022-04-20 13:50:00,44.84,44.85,44.83,44.84,164047.0,40.2543,40.2633,40.2453,40.2543,164047.0
2022-04-20 13:55:00,44.85,44.86,44.83,44.86,65193.0,40.2633,40.2722,40.2453,40.2722,65193.0
2022-04-20 14:00:00,44.86,44.88,44.84,44.86,139245.0,40.2722,40.2902,40.2543,40.2722,139245.0
2022-04-20 14:05:00,44.86,44.86,44.84,44.85,89780.0,40.2722,40.2722,40.2543,40.2633,89780.0
2022-04-20 14:10:00,44.84,44.85,44.82,44.83,72759.0,40.2543,40.2633,40.2363,40.2453,72759.0
2022-04-20 14:15:00,44.83,44.84,44.79,44.8,105727.0,40.2453,40.2543,40.2094,40.2184,105727.0
2022-04-20 14:20:00,44.79,44.8,44.77,44.8,160950.0,40.2094,40.2184,40.1914,40.2184,160950.0
2022-04-20 14:25:00,44.79,44.8,44.77,44.77,52224.0,40.2094,40.2184,40.1914,40.1914,52224.0
2022-04-20 14:30:00,44.76,44.78,44.76,44.77,33067.0,40.1825,40.2004,40.1825,40.1914,33067.0
2022-04-20 14:35:00,44.77,44.77,44.72,44.74,198352.0,40.1914,40.1914,40.1466,40.1645,198352.0
2022-04-20 14:40:00,44.74,44.74,44.72,44.73,89626.0,40.1645,40.1645,40.1466,40.1555,89626.0
2022-04-20 14:45:00,44.73,44.76,44.72,44.74,93647.0,40.1555,40.1825,40.1466,40.1645,93647.0
2022-04-20 14:50:00,44.75,44.75,44.69,44.7,121485.0,40.1735,40.1735,40.1196,40.1286,121485.0
2022-04-20 14:55:00,44.69,44.73,44.67,44.72,209871.0,40.1196,40.1555,40.1017,40.1466,209871.0
2022-04-20 15:00:00,44.72,44.76,44.71,44.76,226094.0,40.1466,40.1825,40.1376,40.1825,226094.0
2022-04-20 15:05:00,44.76,44.76,44.73,44.75,164785.0,40.1825,40.1825,40.1555,40.1735,164785.0
2022-04-20 15:10:00,44.75,44.79,44.74,44.78,245304.0,40.1735,40.2094,40.1645,40.2004,245304.0
2022-04-20 15:15:00,44.78,44.79,44.76,44.77,184540.0,40.2004,40.2094,40.1825,40.1914,184540.0
2022-04-20 15:20:00,44.76,44.79,44.76,44.78,105903.0,40.1825,40.2094,40.1825,40.2004,105903.0
2022-04-20 15:25:00,44.78,44.8,44.76,44.77,257843.0,40.2004,40.2184,40.1825,40.1914,257843.0
2022-04-20 15:30:00,44.78,44.78,44.74,44.74,200283.0,40.2004,40.2004,40.1645,40.1645,200283.0
2022-04-20 15:35:00,44.75,44.78,44.73,44.77,222924.0,40.1735,40.2004,40.1555,40.1914,222924.0
2022-04-20 15:40:00,44.76,44.77,44.75,44.77,187043.0,40.1825,40.1914,40.1735,40.1914,187043.0
2022-04-20 15:45:00,44.77,44.82,44.76,44.79,270931.0,40.1914,40.2363,40.1825,40.2094,270931.0
2022-04-20 15:50:00,44.79,44.8,44.73,44.74,568339.0,40.2094,40.2184,40.1555,40.1645,568339.0
2022-04-20 15:55:00,44.75,44.76,44.72,44.76,674127.0,40.1735,40.1825,40.1466,40.1825,674127.0
2022-04-21 09:30:00,44.75,44.82,44.72,44.72,341438.0,40.1735,40.2363,40.1466,40.1466,341438.0
2022-04-21 09:35:00,44.73,44.8,44.63,44.63,466275.0,40.1555,40.2184,40.0658,40.0658,466275.0
2022-04-21 09:40:00,44.63,44.68,44.62,44.65,132798.0,40.0658,40.1107,40.0568,40.0837,132798.0
2022-04-21 09:45:00,44.65,44.66,44.59,44.63,262925.0,40.0837,40.0927,40.0299,40.0658,262925.0
2022-04-21 09:50:00,44.63,44.69,44.6,44.62,218558.0,40.0658,40.1196,40.0388,40.0568,218558.0
2022-04-21 09:55:00,44.62,44.63,44.54,44.54,167395.0,40.0568,40.0658,39.985,39.985,167395.0
2022-04-21 10:00:00,44.54,44.56,44.5,44.52,279493.0,39.985,40.0029,39.9491,39.967,279493.0
2022-04-21 10:05:00,44.52,44.52,44.44,44.46,249594.0,39.967,39.967,39.8952,39.9132,249594.0
2022-04-21 10:10:00,44.45,44.47,44.42,44.44,250830.0,39.9042,39.9221,39.8772,39.8952,250830.0
2022-04-21 10:15:00,44.44,44.49,44.42,44.44,155684.0,39.8952,39.9401,39.8772,39.8952,155684.0
2022-04-21 10:20:00,44.44,44.46,44.4,44.44,136902.0,39.8952,39.9132,39.8593,39.8952,136902.0
2022-04-21 10:25:00,44.43,44.48,44.4,44.48,125421.0,39.8862,39.9311,39.8593,39.9311,125421.0
2022-04-21 10:30:00,44.47,44.5,44.46,44.49,142812.0,39.9221,39.9491,39.9132,39.9401,142812.0
2022-04-21 10:35:00,44.5,44.51,44.45,44.46,260513.0,39.9491,39.958,39.9042,39.9132,260513.0
2022-04-21 10:40:00,44.46,44.47,44.4,44.44,158494.0,39.9132,39.9221,39.8593,39.8952,158494.0
2022-04-21 10:45:00,44.44,44.44,44.38,44.4,129756.0,39.8952,39.8952,39.8413,39.8593,129756.0
2022-04-21 10:50:00,44.39,44.43,44.38,44.4,219428.0,39.8503,39.8862,39.8413,39.8593,219428.0
2022-04-21 10:55:00,44.4,44.42,44.37,44.41,275019.0,39.8593,39.8772,39.8324,39.8683,275019.0
2022-04-21 11:00:00,44.4,44.41,44.37,44.4,169086.0,39.8593,39.8683,39.8324,39.8593,169086.0
2022-04-21 11:05:00,44.41,44.41,44.35,44.38,158020.0,39.8683,39.8683,39.8144,39.8413,158020.0
2022-04-21 11:10:00,44.37,44.41,44.35,44.39,233995.0,39.8324,39.8683,39.8144,39.8503,233995.0
2022-04-21 11:15:00,44.38,44.4,44.35,44.37,226012.0,39.8413,39.8593,39.8144,39.8324,226012.0
2022-04-21 11:20:00,44.37,44.38,44.32,44.36,192683.0,39.8324,39.8413,39.7875,39.8234,192683.0
2022-04-21 11:25:00,44.36,44.38,44.33,44.34,321479.0,39.8234,39.8413,39.7964,39.8054,321479.0
2022-04-21 11:30:00,44.34,44.35,44.28,44.3,367813.0,39.8054,39.8144,39.7516,39.7695,367813.0
2022-04-21 11:35:00,44.31,44.31,44.26,44.26,133890.0,39.7785,39.7785,39.7336,39.7336,133890.0
2022-04-21 11:40:00,44.26,44.28,44.21,44.21,107049.0,39.7336,39.7516,39.6887,39.6887,107049.0
2022-04-21 11:45:00,44.21,44.22,44.17,44.19,136640.0,39.6887,39.6977,39.6528,39.6708,136640.0
2022-04-21 11:50:00,44.2,44.21,44.17,44.19,159418.0,39.6797,39.6887,39.6528,39.6708,159418.0
2022-04-21 11:55:00,44.18,44.19,44.14,44.15,164953.0,39.6618,39.6708,39.6259,39.6349,164953.0
2022-04-21 12:00:00,44.15,44.18,44.12,44.13,337384.0,39.6349,39.6618,39.6079,39.6169,337384.0
2022-04-21 12:05:00,44.13,44.16,44.09,44.1,206550.0,39.6169,39.6438,39.581,39.59,206550.0
2022-04-21 12:10:00,44.1,44.11,44.06,44.09,193474.0,39.59,39.5989,39.5541,39.581,193474.0
2022-04-21 12:15:00,44.09,44.11,44.06,44.1,223650.0,39.581,39.5989,39.5541,39.59,223650.0
2022-04-21 12:20:00,44.1,44.12,44.05,44.05,80144.0,39.59,39.6079,39.5451,39.5451,80144.0
2022-04-21 12:25:00,44.05,44.1,44.04,44.07,186842.0,39.5451,39.59,39.5361,39.563,186842.0
2022-04-21 12:30:00,44.08,44.11,44.06,44.11,138825.0,39.572,39.5989,39.5541,39.5989,138825.0
2022-04-21 12:35:00,44.1,44.12,44.07,44.08,254791.0,39.59,39.6079,39.563,39.572,254791.0
2022-04-21 12:40:00,44.08,44.12,44.08,44.1,175091.0,39.572,39.6079,39.572,39.59,175091.0
2022-04-21 12:45:00,44.1,44.11,44.06,44.08,96817.0,39.59,39.5989,39.5541,39.572,96817.0
2022-04-21 12:50:00,44.07,44.07,44.01,44.02,183425.0,39.563,39.563,39.5092,39.5181,183425.0
2022-04-21 12:55:00,44.02,44.05,44.01,44.02,121251.0,39.5181,39.5451,39.5092,39.5181,121251.0
2022-04-21 13:00:00,44.02,44.03,43.98,43.99,187335.0,39.5181,39.5271,39.4822,39.4912,187335.0
2022-04-21 13:05:00,44.0,44.03,43.98,44.02,202982.0,39.5002,39.5271,39.4822,39.5181,202982.0
2022-04-21 13:10:00,44.02,44.04,44.0,44.04,255536.0,39.5181,39.5361,39.5002,39.5361,255536.0
2022-04-21 13:15:00,44.04,44.05,43.97,43.98,298553.0,39.5361,39.5451,39.4733,39.4822,298553.0
2022-04-21 13:20:00,43.98,44.12,43.98,44.08,273620.0,39.4822,39.6079,39.4822,39.572,273620.0
2022-04-21 13:25:00,44.07,44.12,44.04,44.11,543160.0,39.563,39.6079,39.5361,39.5989,543160.0
2022-04-21 13:30:00,44.11,44.14,44.07,44.08,332087.0,39.5989,39.6259,39.563,39.572,332087.0
2022-04-21 13:35:00,44.07,44.08,44.03,44.05,439247.0,39.563,39.572,39.5271,39.5451,439247.0
2022-04-21 13:40:00,44.06,44.08,44.03,44.06,276742.0,39.5541,39.572,39.5271,39.5541,276742.0
2022-04-21 13:45:00,44.05,44.1,44.03,44.07,191341.0,39.5451,39.59,39.5271,39.563,191341.0
2022-04-21 13:50:00,44.07,44.08,44.03,44.04,290301.0,39.563,39.572,39.5271,39.5361,290301.0
2022-04-21 13:55:00,44.04,44.05,44.0,44.02,195433.0,39.5361,39.5451,39.5002,39.5181,195433.0
2022-04-21 14:00:00,44.01,44.01,43.94,43.95,391831.0,39.5092,39.5092,39.4463,39.4553,391831.0
2022-04-21 14:05:00,43.95,43.99,43.95,43.97,541748.0,39.4553,39.4912,39.4553,39.4733,541748.0
2022-04-21 14:10:00,43.96,43.98,43.95,43.95,324789.0,39.4643,39.4822,39.4553,39.4553,324789.0
2022-04-21 14:15:00,43.95,43.99,43.94,43.98,209031.0,39.4553,39.4912,39.4463,39.4822,209031.0
2022-04-21 14:20:00,43.98,44.01,43.96,43.96,188678.0,39.4822,39.5092,39.4643,39.4643,188678.0
2022-04-21 14:25:00,43.96,44.01,43.96,44.0,457115.0,39.4643,39.5092,39.4643,39.5002,457115.0
2022-04-21 14:30:00,43.99,44.04,43.96,44.04,266375.0,39.4912,39.5361,39.4643,39.5361,266375.0
2022-04-21 14:35:00,44.04,44.07,43.99,44.0,354100.0,39.5361,39.563,39.4912,39.5002,354100.0
2022-04-21 14:40:00,44.0,44.01,43.95,43.95,92002.0,39.5002,39.5092,39.4553,39.4553,92002.0
2022-04-21 14:45:00,43.95,43.95,43.9,43.91,476675.0,39.4553,39.4553,39.4104,39.4194,476675.0
2022-04-21 14:50:00,43.91,43.93,43.9,43.91,265206.0,39.4194,39.4374,39.4104,39.4194,265206.0
2022-04-21 14:55:00,43.91,43.92,43.88,43.9,302775.0,39.4194,39.4284,39.3925,39.4104,302775.0
2022-04-21 15:00:00,43.89,43.9,43.86,43.87,322306.0,39.4014,39.4104,39.3745,39.3835,322306.0
2022-04-21 15:05:00,43.87,43.91,43.86,43.87,142803.0,39.3835,39.4194,39.3745,39.3835,142803.0
2022-04-21 15:10:00,43.86,43.88,43.84,43.87,141295.0,39.3745,39.3925,39.3566,39.3835,141295.0
2022-04-21 15:15:00,43.88,43.9,43.86,43.88,315316.0,39.3925,39.4104,39.3745,39.3925,315316.0
2022-04-21 15:20:00,43.88,43.92,43.86,43.91,78295.0,39.3925,39.4284,39.3745,39.4194,78295.0
2022-04-21 15:25:00,43.91,43.96,43.88,43.94,275694.0,39.4194,39.4643,39.3925,39.4463,275694.0
2022-04-21 15:30:00,43.94,43.96,43.89,43.89,272230.0,39.4463,39.4643,39.4014,39.4014,272230.0
2022-04-21 15:35:00,43.89,43.89,43.84,43.87,166247.0,39.4014,39.4014,39.3566,39.3835,166247.0
2022-04-21 15:40:00,43.87,43.91,43.86,43.9,131538.0,39.3835,39.4194,39.3745,39.4104,131538.0
2022-04-21 15:45:00,43.91,43.91,43.84,43.84,205973.0,39.4194,39.4194,39.3566,39.3566,205973.0
2022-04-21 15:50:00,43.85,43.93,43.85,43.91,640023.0,39.3655,39.4374,39.3655,39.4194,640023.0
2022-04-21 15:55:00,43.91,43.95,43.88,43.94,571082.0,39.4194,39.4553,39.3925,39.4463,571082.0
2022-04-22 09:30:00,43.99,44.12,43.95,44.11,418718.0,39.4912,39.6079,39.4553,39.5989,418718.0
2022-04-22 09:35:00,44.11,44.12,43.98,44.0,300405.0,39.5989,39.6079,39.4822,39.5002,300405.0
2022-04-22 09:40:00,43.99,44.01,43.94,43.98,289214.0,39.4912,39.5092,39.4463,39.4822,289214.0
2022-04-22 09:45:00,43.97,44.06,43.96,44.06,513484.0,39.4733,39.5541,39.4643,39.5541,513484.0
2022-04-22 09:50:00,44.06,44.15,44.03,44.1,463086.0,39.5541,39.6349,39.5271,39.59,463086.0
2022-04-22 09:55:00,44.1,44.12,44.05,44.07,377797.0,39.59,39.6079,39.5451,39.563,377797.0
2022-04-22 10:00:00,44.07,44.18,44.07,44.15,863476.0,39.563,39.6618,39.563,39.6349,863476.0
2022-04-22 10:05:00,44.15,44.28,44.14,44.26,421980.0,39.6349,39.7516,39.6259,39.7336,421980.0
2022-04-22 10:10:00,44.26,44.26,44.14,44.15,416157.0,39.7336,39.7336,39.6259,39.6349,416157.0
2022-04-22 10:15:00,44.16,44.18,44.11,44.11,374932.0,39.6438,39.6618,39.5989,39.5989,374932.0
2022-04-22 10:20:00,44.11,44.11,44.03,44.08,247270.0,39.5989,39.5989,39.5271,39.572,247270.0
2022-04-22 10:25:00,44.08,44.08,44.01,44.02,365432.0,39.572,39.572,39.5092,39.5181,365432.0
2022-04-22 10:30:00,44.02,44.04,43.98,44.03,229867.0,39.5181,39.5361,39.4822,39.5271,229867.0
2022-04-22 10:35:00,44.03,44.07,43.98,43.98,262325.0,39.5271,39.563,39.4822,39.4822,262325.0
2022-04-22 10:40:00,43.98,43.98,43.92,43.95,220215.0,39.4822,39.4822,39.4284,39.4553,220215.0
2022-04-22 10:45:00,43.95,44.02,43.93,43.98,241979.0,39.4553,39.5181,39.4374,39.4822,241979.0
2022-04-22 10:50:00,43.97,43.98,43.94,43.95,103452.0,39.4733,39.4822,39.4463,39.4553,103452.0
2022-04-22 10:55:00,43.94,44.0,43.94,43.96,101396.0,39.4463,39.5002,39.4463,39.4643,101396.0
2022-04-22 11:00:00,43.96,43.98,43.91,43.92,131014.0,39.4643,39.4822,39.4194,39.4284,131014.0
2022-04-22 11:05:00,43.91,44.02,43.9,44.02,323295.0,39.4194,39.5181,39.4104,39.5181,323295.0
2022-04-22 11:10:00,44.02,44.02,43.94,43.96,150752.0,39.5181,39.5181,39.4463,39.4643,150752.0
2022-04-22 11:15:00,43.96,43.98,43.92,43.96,404785.0,39.4643,39.4822,39.4284,39.4643,404785.0
2022-04-22 11:20:00,43.96,44.0,43.92,43.93,332276.0,39.4643,39.5002,39.4284,39.4374,332276.0
2022-04-22 11:25:00,43.93,43.94,43.91,43.93,236961.0,39.4374,39.4463,39.4194,39.4374,236961.0
2022-04-22 11:30:00,43.93,43.95,43.89,43.9,321428.0,39.4374,39.4553,39.4014,39.4104,321428.0
2022-04-22 11:35:00,43.9,43.9,43.86,43.87,176335.0,39.4104,39.4104,39.3745,39.3835,176335.0
2022-04-22 11:40:00,43.87,43.88,43.8,43.8,384925.0,39.3835,39.3925,39.3206,39.3206,384925.0
2022-04-22 11:45:00,43.81,43.84,43.8,43.83,325894.0,39.3296,39.3566,39.3206,39.3476,325894.0
2022-04-22 11:50:00,43.82,43.84,43.81,43.83,299405.0,39.3386,39.3566,39.3296,39.3476,299405.0
2022-04-22 11:55:00,43.83,43.85,43.82,43.83,170156.0,39.3476,39.3655,39.3386,39.3476,170156.0
2022-04-22 12:00:00,43.82,43.84,43.81,43.83,285538.0,39.3386,39.3566,39.3296,39.3476,285538.0
2022-04-22 12:05:00,43.83,43.87,43.83,43.84,288008.0,39.3476,39.3835,39.3476,39.3566,288008.0
2022-04-22 12:10:00,43.84,43.85,43.8,43.84,449352.0,39.3566,39.3655,39.3206,39.3566,449352.0
2022-04-22 12:15:00,43.84,43.85,43.8,43.81,215063.0,39.3566,39.3655,39.3206,39.3296,215063.0
2022-04-22 12:20:00,43.81,43.84,43.79,43.8,315259.0,39.3296,39.3566,39.3117,39.3206,315259.0
2022-04-22 12:25:00,43.81,43.84,43.79,43.8,331907.0,39.3296,39.3566,39.3117,39.3206,331907.0
2022-04-22 12:30:00,43.79,43.83,43.78,43.82,253721.0,39.3117,39.3476,39.3027,39.3386,253721.0
2022-04-22 12:35:00,43.82,43.85,43.79,43.8,288400.0,39.3386,39.3655,39.3117,39.3206,288400.0
2022-04-22 12:40:00,43.8,43.81,43.76,43.78,81799.0,39.3206,39.3296,39.2847,39.3027,81799.0
2022-04-22 12:45:00,43.77,43.79,43.76,43.77,189108.0,39.2937,39.3117,39.2847,39.2937,189108.0
2022-04-22 12:50:00,43.77,43.78,43.72,43.72,254965.0,39.2937,39.3027,39.2488,39.2488,254965.0
2022-04-22 12:55:00,43.72,43.74,43.7,43.72,79139.0,39.2488,39.2668,39.2309,39.2488,79139.0
2022-04-22 13:00:00,43.72,43.73,43.67,43.68,224288.0,39.2488,39.2578,39.2039,39.2129,224288.0
2022-04-22 13:05:00,43.69,43.71,43.68,43.69,242746.0,39.2219,39.2399,39.2129,39.2219,242746.0
2022-04-22 13:10:00,43.69,43.72,43.68,43.7,367708.0,39.2219,39.2488,39.2129,39.2309,367708.0
2022-04-22 13:15:00,43.7,43.72,43.69,43.7,145994.0,39.2309,39.2488,39.2219,39.2309,145994.0
2022-04-22 13:20:00,43.71,43.71,43.65,43.66,246455.0,39.2399,39.2399,39.186,39.195,246455.0
2022-04-22 13:25:00,43.66,43.71,43.65,43.7,312950.0,39.195,39.2399,39.186,39.2309,312950.0
2022-04-22 13:30:00,43.69,43.7,43.67,43.68,94099.0,39.2219,39.2309,39.2039,39.2129,94099.0
2022-04-22 13:35:00,43.68,43.71,43.67,43.69,335150.0,39.2129,39.2399,39.2039,39.2219,335150.0
2022-04-22 13:40:00,43.68,43.7,43.66,43.7,254231.0,39.2129,39.2309,39.195,39.2309,254231.0
2022-04-22 13:45:00,43.7,43.72,43.67,43.69,169569.0,39.2309,39.2488,39.2039,39.2219,169569.0
2022-04-22 13:50:00,43.68,43.69,43.65,43.65,164420.0,39.2129,39.2219,39.186,39.186,164420.0
2022-04-22 13:55:00,43.65,43.67,43.64,43.65,257072.0,39.186,39.2039,39.177,39.186,257072.0
2022-04-22 14:00:00,43.64,43.65,43.62,43.63,371654.0,39.177,39.186,39.1591,39.168,371654.0
2022-04-22 14:05:00,43.63,43.66,43.62,43.63,85749.0,39.168,39.195,39.1591,39.168,85749.0
2022-04-22 14:10:00,43.63,43.66,43.62,43.65,160289.0,39.168,39.195,39.1591,39.186,160289.0
2022-04-22 14:15:00,43.65,43.72,43.64,43.72,208672.0,39.186,39.2488,39.177,39.2488,208672.0
2022-04-22 14:20:00,43.71,43.74,43.69,43.7,257528.0,39.2399,39.2668,39.2219,39.2309,257528.0
2022-04-22 14:25:00,43.7,43.71,43.66,43.67,204489.0,39.2309,39.2399,39.195,39.2039,204489.0
2022-04-22 14:30:00,43.67,43.69,43.62,43.62,141422.0,39.2039,39.2219,39.1591,39.1591,141422.0
2022-04-22 14:35:00,43.62,43.63,43.61,43.63,164705.0,39.1591,39.168,39.1501,39.168,164705.0
2022-04-22 14:40:00,43.63,43.65,43.62,43.63,138390.0,39.168,39.186,39.1591,39.168,138390.0
2022-04-22 14:45:00,43.64,43.64,43.61,43.62,110972.0,39.177,39.177,39.1501,39.1591,110972.0
2022-04-22 14:50:00,43.62,43.62,43.56,43.57,261464.0,39.1591,39.1591,39.1052,39.1142,261464.0
2022-04-22 14:55:00,43.57,43.58,43.54,43.58,199356.0,39.1142,39.1231,39.0872,39.1231,199356.0
2022-04-22 15:00:00,43.59,43.6,43.56,43.58,271183.0,39.1321,39.1411,39.1052,39.1231,271183.0
2022-04-22 15:05:00,43.58,43.62,43.57,43.6,172284.0,39.1231,39.1591,39.1142,39.1411,172284.0
2022-04-22 15:10:00,43.6,43.7,43.57,43.68,206662.0,39.1411,39.2309,39.1142,39.2129,206662.0
2022-04-22 15:15:00,43.68,43.73,43.65,43.71,490762.0,39.2129,39.2578,39.186,39.2399,490762.0
2022-04-22 15:20:00,43.71,43.72,43.64,43.65,285496.0,39.2399,39.2488,39.177,39.186,285496.0
2022-04-22 15:25:00,43.65,43.68,43.64,43.65,204084.0,39.186,39.2129,39.177,39.186,204084.0
2022-04-22 15:30:00,43.64,43.74,43.64,43.73,398687.0,39.177,39.2668,39.177,39.2578,398687.0
2022-04-22 15:35:00,43.73,43.75,43.7,43.72,273792.0,39.2578,39.2758,39.2309,39.2488,273792.0
2022-04-22 15:40:00,43.72,43.74,43.67,43.69,225714.0,39.2488,39.2668,39.2039,39.2219,225714.0
2022-04-22 15:45:00,43.69,43.69,43.6,43.61,190232.0,39.2219,39.2219,39.1411,39.1501,190232.0
2022-04-22 15:50:00,43.61,43.61,43.54,43.57,363590.0,39.1501,39.1501,39.0872,39.1142,363590.0
2022-04-22 15:55:00,43.57,43.58,43.53,43.58,654616.0,39.1142,39.1231,39.0783,39.1231,654616.0
2022-04-25 09:30:00,42.76,42.8,42.65,42.77,660016.0,38.387,38.4229,38.2883,38.396,660016.0
2022-04-25 09:35:00,42.78,42.86,42.74,42.79,445149.0,38.405,38.4768,38.3691,38.4139,445149.0
2022-04-25 09:40:00,42.78,42.88,42.78,42.8,340044.0,38.405,38.4947,38.405,38.4229,340044.0
2022-04-25 09:45:00,42.8,42.8,42.68,42.77,378970.0,38.4229,38.4229,38.3152,38.396,378970.0
2022-04-25 09:50:00,42.76,42.87,42.76,42.8,337328.0,38.387,38.4858,38.387,38.4229,337328.0
2022-04-25 09:55:00,42.79,42.86,42.7,42.7,353427.0,38.4139,38.4768,38.3331,38.3331,353427.0
2022-04-25 10:00:00,42.7,42.76,42.69,42.74,378716.0,38.3331,38.387,38.3242,38.3691,378716.0
2022-04-25 10:05:00,42.74,42.83,42.71,42.77,144964.0,38.3691,38.4498,38.3421,38.396,144964.0
2022-04-25 10:10:00,42.77,42.81,42.72,42.76,318471.0,38.396,38.4319,38.3511,38.387,318471.0
2022-04-25 10:15:00,42.75,42.77,42.67,42.72,202429.0,38.378,38.396,38.3062,38.3511,202429.0
2022-04-25 10:20:00,42.73,42.81,42.67,42.81,199427.0,38.3601,38.4319,38.3062,38.4319,199427.0
2022-04-25 10:25:00,42.81,42.88,42.81,42.86,175787.0,38.4319,38.4947,38.4319,38.4768,175787.0
2022-04-25 10:30:00,42.87,42.95,42.86,42.93,166332.0,38.4858,38.5576,38.4768,38.5396,166332.0
2022-04-25 10:35:00,42.94,42.95,42.85,42.86,238576.0,38.5486,38.5576,38.4678,38.4768,238576.0
2022-04-25 10:40:00,42.86,42.86,42.81,42.84,301922.0,38.4768,38.4768,38.4319,38.4588,301922.0
2022-04-25 10:45:00,42.85,42.88,42.81,42.87,232185.0,38.4678,38.4947,38.4319,38.4858,232185.0
2022-04-25 10:50:00,42.88,42.88,42.76,42.77,202887.0,38.4947,38.4947,38.387,38.396,202887.0
2022-04-25 10:55:00,42.77,42.78,42.67,42.68,135623.0,38.396,38.405,38.3062,38.3152,135623.0
2022-04-25 11:00:00,42.68,42.75,42.68,42.73,188555.0,38.3152,38.378,38.3152,38.3601,188555.0
2022-04-25 11:05:00,42.72,42.75,42.69,42.71,166843.0,38.3511,38.378,38.3242,38.3421,166843.0
2022-04-25 11:10:00,42.7,42.76,42.68,42.71,283242.0,38.3331,38.387,38.3152,38.3421,283242.0
2022-04-25 11:15:00,42.71,42.74,42.66,42.73,315816.0,38.3421,38.3691,38.2972,38.3601,315816.0
2022-04-25 11:20:00,42.73,42.81,42.73,42.77,400000.0,38.3601,38.4319,38.3601,38.396,400000.0
2022-04-25 11:25:00,42.77,42.82,42.73,42.74,261238.0,38.396,38.4409,38.3601,38.3691,261238.0
2022-04-25 11:30:00,42.75,42.78,42.69,42.72,442841.0,38.378,38.405,38.3242,38.3511,442841.0
2022-04-25 11:35:00,42.72,42.82,42.72,42.76,684921.0,38.3511,38.4409,38.3511,38.387,684921.0
2022-04-25 11:40:00,42.77,42.79,42.75,42.76,438140.0,38.396,38.4139,38.378,38.387,438140.0
2022-04-25 11:45:00,42.76,42.76,42.7,42.7,570530.0,38.387,38.387,38.3331,38.3331,570530.0
2022-04-25 11:50:00,42.69,42.74,42.67,42.71,184872.0,38.3242,38.3691,38.3062,38.3421,184872.0
2022-04-25 11:55:00,42.7,42.72,42.68,42.71,141471.0,38.3331,38.3511,38.3152,38.3421,141471.0
2022-04-25 12:00:00,42.71,42.75,42.68,42.75,211536.0,38.3421,38.378,38.3152,38.378,211536.0
2022-04-25 12:05:00,42.74,42.86,42.74,42.83,359316.0,38.3691,38.4768,38.3691,38.4498,359316.0
2022-04-25 12:10:00,42.83,42.87,42.8,42.86,536204.0,38.4498,38.4858,38.4229,38.4768,536204.0
2022-04-25 12:15:00,42.86,42.89,42.81,42.83,379486.0,38.4768,38.5037,38.4319,38.4498,379486.0
2022-04-25 12:20:00,42.83,42.91,42.83,42.89,553923.0,38.4498,38.5217,38.4498,38.5037,553923.0
2022-04-25 12:25:00,42.89,42.93,42.84,42.86,450620.0,38.5037,38.5396,38.4588,38.4768,450620.0
2022-04-25 12:30:00,42.85,42.91,42.84,42.9,402610.0,38.4678,38.5217,38.4588,38.5127,402610.0
2022-04-25 12:35:00,42.9,42.97,42.89,42.92,414178.0,38.5127,38.5755,38.5037,38.5306,414178.0
2022-04-25 12:40:00,42.91,42.93,42.88,42.89,163301.0,38.5217,38.5396,38.4947,38.5037,163301.0
2022-04-25 12:45:00,42.89,42.98,42.88,42.97,434524.0,38.5037,38.5845,38.4947,38.5755,434524.0
2022-04-25 12:50:00,42.97,42.98,42.86,42.87,205808.0,38.5755,38.5845,38.4768,38.4858,205808.0
2022-04-25 12:55:00,42.87,42.89,42.85,42.89,364638.0,38.4858,38.5037,38.4678,38.5037,364638.0
2022-04-25 13:00:00,42.89,42.91,42.81,42.83,496429.0,38.5037,38.5217,38.4319,38.4498,496429.0
2022-04-25 13:05:00,42.82,42.89,42.82,42.88,274242.0,38.4409,38.5037,38.4409,38.4947,274242.0
2022-04-25 13:10:00,42.89,42.93,42.86,42.91,430099.0,38.5037,38.5396,38.4768,38.5217,430099.0
2022-04-25 13:15:00,42.92,42.95,42.89,42.92,435471.0,38.5306,38.5576,38.5037,38.5306,435471.0
2022-04-25 13:20:00,42.92,42.94,42.91,42.93,112551.0,38.5306,38.5486,38.5217,38.5396,112551.0
2022-04-25 13:25:00,42.93,42.96,42.88,42.92,454490.0,38.5396,38.5666,38.4947,38.5306,454490.0
2022-04-25 13:30:00,42.93,42.97,42.88,42.91,489272.0,38.5396,38.5755,38.4947,38.5217,489272.0
2022-04-25 13:35:00,42.91,42.91,42.86,42.88,260783.0,38.5217,38.5217,38.4768,38.4947,260783.0
2022-04-25 13:40:00,42.89,42.96,42.88,42.92,231587.0,38.5037,38.5666,38.4947,38.5306,231587.0
2022-04-25 13:45:00,42.93,42.95,42.91,42.95,199314.0,38.5396,38.5576,38.5217,38.5576,199314.0
2022-04-25 13:50:00,42.95,42.96,42.89,42.93,277590.0,38.5576,38.5666,38.5037,38.5396,277590.0
2022-04-25 13:55:00,42.92,42.93,42.88,42.9,162340.0,38.5306,38.5396,38.4947,38.5127,162340.0
2022-04-25 14:00:00,42.9,42.91,42.86,42.88,263585.0,38.5127,38.5217,38.4768,38.4947,263585.0
2022-04-25 14:05:00,42.88,42.98,42.87,42.97,318193.0,38.4947,38.5845,38.4858,38.5755,318193.0
2022-04-25 14:10:00,42.97,42.99,42.91,42.95,335010.0,38.5755,38.5935,38.5217,38.5576,335010.0
2022-04-25 14:15:00,42.95,43.01,42.94,42.99,416973.0,38.5576,38.6114,38.5486,38.5935,416973.0
2022-04-25 14:20:00,42.99,43.04,42.97,43.04,321974.0,38.5935,38.6384,38.5755,38.6384,321974.0
2022-04-25 14:25:00,43.03,43.1,43.03,43.09,337354.0,38.6294,38.6922,38.6294,38.6833,337354.0
2022-04-25 14:30:00,43.09,43.12,43.07,43.09,184684.0,38.6833,38.7102,38.6653,38.6833,184684.0
2022-04-25 14:35:00,43.1,43.11,43.08,43.08,306407.0,38.6922,38.7012,38.6743,38.6743,306407.0
2022-04-25 14:40:00,43.07,43.1,43.04,43.04,255882.0,38.6653,38.6922,38.6384,38.6384,255882.0
2022-04-25 14:45:00,43.04,43.15,43.03,43.14,175865.0,38.6384,38.7371,38.6294,38.7281,175865.0
2022-04-25 14:50:00,43.14,43.15,43.12,43.15,259220.0,38.7281,38.7371,38.7102,38.7371,259220.0
2022-04-25 14:55:00,43.15,43.15,43.05,43.05,318462.0,38.7371,38.7371,38.6473,38.6473,318462.0
2022-04-25 15:00:00,43.05,43.06,42.96,43.0,303689.0,38.6473,38.6563,38.5666,38.6025,303689.0
2022-04-25 15:05:00,42.99,43.02,42.95,42.98,193072.0,38.5935,38.6204,38.5576,38.5845,193072.0
2022-04-25 15:10:00,42.98,43.0,42.97,43.0,197133.0,38.5845,38.6025,38.5755,38.6025,197133.0
2022-04-25 15:15:00,43.0,43.06,43.0,43.05,223360.0,38.6025,38.6563,38.6025,38.6473,223360.0
2022-04-25 15:20:00,43.05,43.12,43.05,43.11,189548.0,38.6473,38.7102,38.6473,38.7012,189548.0
2022-04-25 15:25:00,43.1,43.12,43.03,43.11,374538.0,38.6922,38.7102,38.6294,38.7012,374538.0
2022-04-25 15:30:00,43.11,43.15,43.1,43.13,518356.0,38.7012,38.7371,38.6922,38.7192,518356.0
2022-04-25 15:35:00,43.12,43.16,43.12,43.14,295550.0,38.7102,38.7461,38.7102,38.7281,295550.0
2022-04-25 15:40:00,43.14,43.17,43.09,43.16,435632.0,38.7281,38.7551,38.6833,38.7461,435632.0
2022-04-25 15:45:00,43.16,43.17,43.08,43.1,256323.0,38.7461,38.7551,38.6743,38.6922,256323.0
2022-04-25 15:50:00,43.09,43.16,43.08,43.15,511910.0,38.6833,38.7461,38.6743,38.7371,511910.0
2022-04-25 15:55:00,43.15,43.15,43.11,43.13,280562.0,38.7371,38.7371,38.7012,38.7192,280562.0
2022-04-26 09:30:00,42.85,42.88,42.8,42.83,426977.0,38.4678,38.4947,38.4229,38.4498,426977.0
2022-04-26 09:35:00,42.83,42.92,42.78,42.83,895352.0,38.4498,38.5306,38.405,38.4498,895352.0
2022-04-26 09:40:00,42.83,42.86,42.8,42.82,608557.0,38.4498,38.4768,38.4229,38.4409,608557.0
2022-04-26 09:45:00,42.82,42.84,42.79,42.79,593131.0,38.4409,38.4588,38.4139,38.4139,593131.0
2022-04-26 09:50:00,42.79,42.79,42.72,42.74,278649.0,38.4139,38.4139,38.3511,38.3691,278649.0
2022-04-26 09:55:00,42.73,42.77,42.7,42.7,223034.0,38.3601,38.396,38.3331,38.3331,223034.0
2022-04-26 10:00:00,42.7,42.71,42.64,42.66,416342.0,38.3331,38.3421,38.2793,38.2972,416342.0
2022-04-26 10:05:00,42.65,42.71,42.65,42.7,276479.0,38.2883,38.3421,38.2883,38.3331,276479.0
2022-04-26 10:10:00,42.7,42.72,42.64,42.64,219993.0,38.3331,38.3511,38.2793,38.2793,219993.0
2022-04-26 10:15:00,42.63,42.64,42.57,42.58,382265.0,38.2703,38.2793,38.2164,38.2254,382265.0
2022-04-26 10:20:00,42.57,42.59,42.53,42.55,572978.0,38.2164,38.2344,38.1805,38.1985,572978.0
2022-04-26 10:25:00,42.54,42.58,42.53,42.58,290990.0,38.1895,38.2254,38.1805,38.2254,290990.0
2022-04-26 10:30:00,42.59,42.59,42.49,42.49,156079.0,38.2344,38.2344,38.1446,38.1446,156079.0
2022-04-26 10:35:00,42.49,42.53,42.45,42.48,492105.0,38.1446,38.1805,38.1087,38.1356,492105.0
2022-04-26 10:40:00,42.48,42.49,42.44,42.46,518585.0,38.1356,38.1446,38.0997,38.1177,518585.0
2022-04-26 10:45:00,42.46,42.53,42.44,42.51,734819.0,38.1177,38.1805,38.0997,38.1626,734819.0
2022-04-26 10:50:00,42.5,42.51,42.45,42.46,307392.0,38.1536,38.1626,38.1087,38.1177,307392.0
2022-04-26 10:55:00,42.46,42.46,42.42,42.42,277437.0,38.1177,38.1177,38.0818,38.0818,277437.0
2022-04-26 11:00:00,42.42,42.43,42.38,42.39,274055.0,38.0818,38.0908,38.0459,38.0548,274055.0
2022-04-26 11:05:00,42.38,42.43,42.37,42.42,291122.0,38.0459,38.0908,38.0369,38.0818,291122.0
2022-04-26 11:10:00,42.42,42.45,42.4,42.44,319757.0,38.0818,38.1087,38.0638,38.0997,319757.0
2022-04-26 11:15:00,42.44,42.44,42.38,42.39,291430.0,38.0997,38.0997,38.0459,38.0548,291430.0
2022-04-26 11:20:00,42.39,42.48,42.37,42.46,422481.0,38.0548,38.1356,38.0369,38.1177,422481.0
2022-04-26 11:25:00,42.47,42.48,42.44,42.46,253969.0,38.1267,38.1356,38.0997,38.1177,253969.0
2022-04-26 11:30:00,42.45,42.5,42.42,42.47,397433.0,38.1087,38.1536,38.0818,38.1267,397433.0
2022-04-26 11:35:00,42.47,42.48,42.41,42.47,432959.0,38.1267,38.1356,38.0728,38.1267,432959.0
2022-04-26 11:40:00,42.46,42.47,42.41,42.47,316158.0,38.1177,38.1267,38.0728,38.1267,316158.0
2022-04-26 11:45:00,42.47,42.48,42.44,42.46,274466.0,38.1267,38.1356,38.0997,38.1177,274466.0
2022-04-26 11:50:00,42.46,42.48,42.45,42.46,80405.0,38.1177,38.1356,38.1087,38.1177,80405.0
2022-04-26 11:55:00,42.45,42.46,42.35,42.35,486632.0,38.1087,38.1177,38.0189,38.0189,486632.0
2022-04-26 12:00:00,42.36,42.42,42.36,42.42,158123.0,38.0279,38.0818,38.0279,38.0818,158123.0
2022-04-26 12:05:00,42.42,42.46,42.4,42.46,210750.0,38.0818,38.1177,38.0638,38.1177,210750.0
2022-04-26 12:10:00,42.46,42.49,42.44,42.49,440885.0,38.1177,38.1446,38.0997,38.1446,440885.0
2022-04-26 12:15:00,42.48,42.52,42.48,42.5,185412.0,38.1356,38.1716,38.1356,38.1536,185412.0
2022-04-26 12:20:00,42.51,42.57,42.5,42.56,182070.0,38.1626,38.2164,38.1536,38.2075,182070.0
2022-04-26 12:25:00,42.56,42.6,42.54,42.59,370843.0,38.2075,38.2434,38.1895,38.2344,370843.0
2022-04-26 12:30:00,42.59,42.6,42.54,42.57,115138.0,38.2344,38.2434,38.1895,38.2164,115138.0
2022-04-26 12:35:00,42.56,42.57,42.52,42.53,153093.0,38.2075,38.2164,38.1716,38.1805,153093.0
2022-04-26 12:40:00,42.53,42.56,42.52,42.56,211853.0,38.1805,38.2075,38.1716,38.2075,211853.0
2022-04-26 12:45:00,42.55,42.56,42.53,42.56,151870.0,38.1985,38.2075,38.1805,38.2075,151870.0
2022-04-26 12:50:00,42.55,42.61,42.55,42.57,153567.0,38.1985,38.2523,38.1985,38.2164,153567.0
2022-04-26 12:55:00,42.58,42.66,42.56,42.64,413671.0,38.2254,38.2972,38.2075,38.2793,413671.0
2022-04-26 13:00:00,42.64,42.65,42.53,42.54,521232.0,38.2793,38.2883,38.1805,38.1895,521232.0
2022-04-26 13:05:00,42.54,42.55,42.52,42.52,185469.0,38.1895,38.1985,38.1716,38.1716,185469.0
2022-04-26 13:10:00,42.52,42.54,42.48,42.48,207624.0,38.1716,38.1895,38.1356,38.1356,207624.0
2022-04-26 13:15:00,42.49,42.5,42.46,42.47,129065.0,38.1446,38.1536,38.1177,38.1267,129065.0
2022-04-26 13:20:00,42.47,42.48,42.45,42.46,104068.0,38.1267,38.1356,38.1087,38.1177,104068.0
2022-04-26 13:25:00,42.45,42.47,42.44,42.45,311852.0,38.1087,38.1267,38.0997,38.1087,311852.0
2022-04-26 13:30:00,42.45,42.47,42.43,42.45,75055.0,38.1087,38.1267,38.0908,38.1087,75055.0
2022-04-26 13:35:00,42.45,42.48,42.44,42.47,179399.0,38.1087,38.1356,38.0997,38.1267,179399.0
2022-04-26 13:40:00,42.47,42.52,42.45,42.49,165323.0,38.1267,38.1716,38.1087,38.1446,165323.0
2022-04-26 13:45:00,42.49,42.52,42.46,42.48,208406.0,38.1446,38.1716,38.1177,38.1356,208406.0
2022-04-26 13:50:00,42.48,42.49,42.46,42.46,394618.0,38.1356,38.1446,38.1177,38.1177,394618.0
2022-04-26 13:55:00,42.46,42.49,42.46,42.48,114598.0,38.1177,38.1446,38.1177,38.1356,114598.0
2022-04-26 14:00:00,42.48,42.49,42.44,42.48,305163.0,38.1356,38.1446,38.0997,38.1356,305163.0
2022-04-26 14:05:00,42.48,42.5,42.46,42.47,167791.0,38.1356,38.1536,38.1177,38.1267,167791.0
2022-04-26 14:10:00,42.48,42.52,42.47,42.51,202996.0,38.1356,38.1716,38.1267,38.1626,202996.0
2022-04-26 14:15:00,42.51,42.54,42.47,42.48,281127.0,38.1626,38.1895,38.1267,38.1356,281127.0
2022-04-26 14:20:00,42.48,42.54,42.48,42.53,264228.0,38.1356,38.1895,38.1356,38.1805,264228.0
2022-04-26 14:25:00,42.53,42.54,42.5,42.52,158651.0,38.1805,38.1895,38.1536,38.1716,158651.0
2022-04-26 14:30:00,42.52,42.55,42.5,42.54,116037.0,38.1716,38.1985,38.1536,38.1895,116037.0
2022-04-26 14:35:00,42.54,42.57,42.52,42.53,572391.0,38.1895,38.2164,38.1716,38.1805,572391.0
2022-04-26 14:40:00,42.52,42.53,42.46,42.46,225447.0,38.1716,38.1805,38.1177,38.1177,225447.0
2022-04-26 14:45:00,42.46,42.5,42.44,42.46,235568.0,38.1177,38.1536,38.0997,38.1177,235568.0
2022-04-26 14:50:00,42.46,42.5,42.46,42.5,173839.0,38.1177,38.1536,38.1177,38.1536,173839.0
2022-04-26 14:55:00,42.5,42.54,42.5,42.53,197779.0,38.1536,38.1895,38.1536,38.1805,197779.0
2022-04-26 15:00:00,42.53,42.55,42.48,42.5,293770.0,38.1805,38.1985,38.1356,38.1536,293770.0
2022-04-26 15:05:00,42.49,42.5,42.43,42.45,160563.0,38.1446,38.1536,38.0908,38.1087,160563.0
2022-04-26 15:10:00,42.45,42.47,42.39,42.39,282720.0,38.1087,38.1267,38.0548,38.0548,282720.0
2022-04-26 15:15:00,42.4,42.41,42.34,42.36,79248.0,38.0638,38.0728,38.01,38.0279,79248.0
2022-04-26 15:20:00,42.36,42.39,42.35,42.36,316986.0,38.0279,38.0548,38.0189,38.0279,316986.0
2022-04-26 15:25:00,42.36,42.37,42.35,42.36,201037.0,38.0279,38.0369,38.0189,38.0279,201037.0
2022-04-26 15:30:00,42.36,42.36,42.31,42.32,207157.0,38.0279,38.0279,37.983,37.992,207157.0
2022-04-26 15:35:00,42.32,42.36,42.3,42.36,196983.0,37.992,38.0279,37.9741,38.0279,196983.0
2022-04-26 15:40:00,42.36,42.37,42.32,42.35,208716.0,38.0279,38.0369,37.992,38.0189,208716.0
2022-04-26 15:45:00,42.34,42.36,42.29,42.31,326251.0,38.01,38.0279,37.9651,37.983,326251.0
2022-04-26 15:50:00,42.31,42.34,42.28,42.29,576021.0,37.983,38.01,37.9561,37.9651,576021.0
2022-04-26 15:55:00,42.29,42.31,42.24,42.24,751213.0,37.9651,37.983,37.9202,37.9202,751213.0
2022-04-27 09:30:00,42.61,42.78,42.58,42.76,422250.0,38.2523,38.405,38.2254,38.387,422250.0
2022-04-27 09:35:00,42.76,42.85,42.73,42.84,926155.0,38.387,38.4678,38.3601,38.4588,926155.0
2022-04-27 09:40:00,42.85,42.92,42.82,42.92,378898.0,38.4678,38.5306,38.4409,38.5306,378898.0
2022-04-27 09:45:00,42.92,42.99,42.9,42.97,425095.0,38.5306,38.5935,38.5127,38.5755,425095.0
2022-04-27 09:50:00,42.98,43.01,42.9,42.92,507333.0,38.5845,38.6114,38.5127,38.5306,507333.0
2022-04-27 09:55:00,42.92,42.97,42.9,42.94,181433.0,38.5306,38.5755,38.5127,38.5486,181433.0
2022-04-27 10:00:00,42.94,43.02,42.87,42.87,372453.0,38.5486,38.6204,38.4858,38.4858,372453.0
2022-04-27 10:05:00,42.86,42.89,42.83,42.86,325112.0,38.4768,38.5037,38.4498,38.4768,325112.0
2022-04-27 10:10:00,42.86,42.86,42.71,42.72,388047.0,38.4768,38.4768,38.3421,38.3511,388047.0
2022-04-27 10:15:00,42.72,42.73,42.64,42.65,277821.0,38.3511,38.3601,38.2793,38.2883,277821.0
2022-04-27 10:20:00,42.65,42.72,42.62,42.64,618774.0,38.2883,38.3511,38.2613,38.2793,618774.0
2022-04-27 10:25:00,42.63,42.68,42.58,42.58,245296.0,38.2703,38.3152,38.2254,38.2254,245296.0
2022-04-27 10:30:00,42.59,42.61,42.54,42.61,365232.0,38.2344,38.2523,38.1895,38.2523,365232.0
2022-04-27 10:35:00,42.62,42.69,42.61,42.68,471113.0,38.2613,38.3242,38.2523,38.3152,471113.0
2022-04-27 10:40:00,42.68,42.7,42.64,42.68,253336.0,38.3152,38.3331,38.2793,38.3152,253336.0
2022-04-27 10:45:00,42.68,42.74,42.65,42.72,162753.0,38.3152,38.3691,38.2883,38.3511,162753.0
2022-04-27 10:50:00,42.73,42.73,42.65,42.66,283197.0,38.3601,38.3601,38.2883,38.2972,283197.0
2022-04-27 10:55:00,42.65,42.67,42.6,42.62,238467.0,38.2883,38.3062,38.2434,38.2613,238467.0
2022-04-27 11:00:00,42.62,42.74,42.61,42.66,479810.0,38.2613,38.3691,38.2523,38.2972,479810.0
2022-04-27 11:05:00,42.66,42.68,42.62,42.63,685314.0,38.2972,38.3152,38.2613,38.2703,685314.0
2022-04-27 11:10:00,42.62,42.67,42.58,42.61,355042.0,38.2613,38.3062,38.2254,38.2523,355042.0
2022-04-27 11:15:00,42.62,42.67,42.6,42.64,267110.0,38.2613,38.3062,38.2434,38.2793,267110.0
2022-04-27 11:20:00,42.64,42.65,42.57,42.62,169216.0,38.2793,38.2883,38.2164,38.2613,169216.0
2022-04-27 11:25:00,42.61,42.66,42.6,42.64,224260.0,38.2523,38.2972,38.2434,38.2793,224260.0
2022-04-27 11:30:00,42.64,42.68,42.64,42.68,244457.0,38.2793,38.3152,38.2793,38.3152,244457.0
2022-04-27 11:35:00,42.68,42.69,42.65,42.67,185125.0,38.3152,38.3242,38.2883,38.3062,185125.0
2022-04-27 11:40:00,42.68,42.72,42.65,42.68,202390.0,38.3152,38.3511,38.2883,38.3152,202390.0
2022-04-27 11:45:00,42.67,42.69,42.65,42.68,111034.0,38.3062,38.3242,38.2883,38.3152,111034.0
2022-04-27 11:50:00,42.68,42.69,42.61,42.62,205594.0,38.3152,38.3242,38.2523,38.2613,205594.0
2022-04-27 11:55:00,42.63,42.67,42.61,42.66,106461.0,38.2703,38.3062,38.2523,38.2972,106461.0
2022-04-27 12:00:00,42.66,42.7,42.63,42.69,181472.0,38.2972,38.3331,38.2703,38.3242,181472.0
2022-04-27 12:05:00,42.69,42.78,42.69,42.77,197177.0,38.3242,38.405,38.3242,38.396,197177.0
2022-04-27 12:10:00,42.77,42.79,42.75,42.77,159348.0,38.396,38.4139,38.378,38.396,159348.0
2022-04-27 12:15:00,42.77,42.8,42.74,42.75,174045.0,38.396,38.4229,38.3691,38.378,174045.0
2022-04-27 12:20:00,42.75,42.89,42.75,42.88,204864.0,38.378,38.5037,38.378,38.4947,204864.0
2022-04-27 12:25:00,42.88,42.91,42.86,42.89,333383.0,38.4947,38.5217,38.4768,38.5037,333383.0
2022-04-27 12:30:00,42.89,42.91,42.86,42.89,119037.0,38.5037,38.5217,38.4768,38.5037,119037.0
2022-04-27 12:35:00,42.88,42.89,42.83,42.86,298317.0,38.4947,38.5037,38.4498,38.4768,298317.0
2022-04-27 12:40:00,42.86,42.89,42.83,42.85,150219.0,38.4768,38.5037,38.4498,38.4678,150219.0
2022-04-27 12:45:00,42.85,42.87,42.82,42.84,227609.0,38.4678,38.4858,38.4409,38.4588,227609.0
2022-04-27 12:50:00,42.84,42.85,42.81,42.84,186112.0,38.4588,38.4678,38.4319,38.4588,186112.0
2022-04-27 12:55:00,42.84,42.85,42.82,42.84,162071.0,38.4588,38.4678,38.4409,38.4588,162071.0
2022-04-27 13:00:00,42.84,42.86,42.71,42.85,954767.0,38.4588,38.4768,38.3421,38.4678,954767.0
2022-04-27 13:05:00,42.85,42.87,42.79,42.8,231860.0,38.4678,38.4858,38.4139,38.4229,231860.0
2022-04-27 13:10:00,42.8,42.82,42.76,42.79,197284.0,38.4229,38.4409,38.387,38.4139,197284.0
2022-04-27 13:15:00,42.79,42.79,42.75,42.77,140615.0,38.4139,38.4139,38.378,38.396,140615.0
2022-04-27 13:20:00,42.77,42.8,42.75,42.77,296317.0,38.396,38.4229,38.378,38.396,296317.0
2022-04-27 13:25:00,42.77,42.83,42.72,42.83,265466.0,38.396,38.4498,38.3511,38.4498,265466.0
2022-04-27 13:30:00,42.83,42.85,42.8,42.84,185118.0,38.4498,38.4678,38.4229,38.4588,185118.0
2022-04-27 13:35:00,42.85,42.87,42.8,42.83,1015591.0,38.4678,38.4858,38.4229,38.4498,1015591.0
2022-04-27 13:40:00,42.83,42.85,42.81,42.83,1089102.0,38.4498,38.4678,38.4319,38.4498,1089102.0
2022-04-27 13:45:00,42.83,42.91,42.83,42.9,1092617.0,38.4498,38.5217,38.4498,38.5127,1092617.0
2022-04-27 13:50:00,42.9,42.94,42.89,42.93,197811.0,38.5127,38.5486,38.5037,38.5396,197811.0
2022-04-27 13:55:00,42.94,42.95,42.91,42.95,1158685.0,38.5486,38.5576,38.5217,38.5576,1158685.0
2022-04-27 14:00:00,42.95,42.96,42.92,42.94,485475.0,38.5576,38.5666,38.5306,38.5486,485475.0
2022-04-27 14:05:00,42.93,43.0,42.93,42.99,2309726.0,38.5396,38.6025,38.5396,38.5935,2309726.0
2022-04-27 14:10:00,42.98,43.01,42.96,42.99,338979.0,38.5845,38.6114,38.5666,38.5935,338979.0
2022-04-27 14:15:00,42.99,42.99,42.94,42.96,2261246.0,38.5935,38.5935,38.5486,38.5666,2261246.0
2022-04-27 14:20:00,42.97,43.0,42.96,42.96,1146055.0,38.5755,38.6025,38.5666,38.5666,1146055.0
2022-04-27 14:25:00,42.96,42.97,42.94,42.96,571956.0,38.5666,38.5755,38.5486,38.5666,571956.0
2022-04-27 14:30:00,42.96,43.0,42.94,42.99,915106.0,38.5666,38.6025,38.5486,38.5935,915106.0
2022-04-27 14:35:00,42.99,43.0,42.93,43.0,1947481.0,38.5935,38.6025,38.5396,38.6025,1947481.0
2022-04-27 14:40:00,43.01,43.05,43.0,43.05,395128.0,38.6114,38.6473,38.6025,38.6473,395128.0
2022-04-27 14:45:00,43.05,43.06,42.99,43.0,448658.0,38.6473,38.6563,38.5935,38.6025,448658.0
2022-04-27 14:50:00,43.0,43.01,42.95,42.97,1835105.0,38.6025,38.6114,38.5576,38.5755,1835105.0
2022-04-27 14:55:00,42.96,42.97,42.9,42.91,1338510.0,38.5666,38.5755,38.5127,38.5217,1338510.0
2022-04-27 15:00:00,42.91,42.91,42.85,42.88,1364969.0,38.5217,38.5217,38.4678,38.4947,1364969.0
2022-04-27 15:05:00,42.87,42.92,42.87,42.89,1960697.0,38.4858,38.5306,38.4858,38.5037,1960697.0
2022-04-27 15:10:00,42.9,42.94,42.88,42.93,592352.0,38.5127,38.5486,38.4947,38.5396,592352.0
2022-04-27 15:15:00,42.93,42.94,42.86,42.88,1127768.0,38.5396,38.5486,38.4768,38.4947,1127768.0
2022-04-27 15:20:00,42.87,42.89,42.84,42.86,399256.0,38.4858,38.5037,38.4588,38.4768,399256.0
2022-04-27 15:25:00,42.86,42.9,42.85,42.87,671715.0,38.4768,38.5127,38.4678,38.4858,671715.0
2022-04-27 15:30:00,42.87,42.9,42.86,42.87,934370.0,38.4858,38.5127,38.4768,38.4858,934370.0
2022-04-27 15:35:00,42.87,42.9,42.84,42.85,1821231.0,38.4858,38.5127,38.4588,38.4678,1821231.0
2022-04-27 15:40:00,42.85,42.93,42.84,42.93,1314503.0,38.4678,38.5396,38.4588,38.5396,1314503.0
2022-04-27 15:45:00,42.93,42.95,42.89,42.89,2186420.0,38.5396,38.5576,38.5037,38.5037,2186420.0
2022-04-27 15:50:00,42.89,42.9,42.83,42.89,1921530.0,38.5037,38.5127,38.4498,38.5037,1921530.0
2022-04-27 15:55:00,42.89,42.91,42.84,42.85,5401915.0,38.5037,38.5217,38.4588,38.4678,5401915.0
2022-04-28 09:30:00,43.2,43.2,43.04,43.04,1278908.0,38.782,38.782,38.6384,38.6384,1278908.0
2022-04-28 09:35:00,43.04,43.04,42.97,42.97,570778.0,38.6384,38.6384,38.5755,38.5755,570778.0
2022-04-28 09:40:00,42.97,43.04,42.92,42.94,363218.0,38.5755,38.6384,38.5306,38.5486,363218.0
2022-04-28 09:45:00,42.95,42.99,42.91,42.91,329632.0,38.5576,38.5935,38.5217,38.5217,329632.0
2022-04-28 09:50:00,42.91,42.98,42.91,42.96,484877.0,38.5217,38.5845,38.5217,38.5666,484877.0
2022-04-28 09:55:00,42.96,42.98,42.92,42.97,153154.0,38.5666,38.5845,38.5306,38.5755,153154.0
2022-04-28 10:00:00,42.97,42.98,42.88,42.89,215464.0,38.5755,38.5845,38.4947,38.5037,215464.0
2022-04-28 10:05:00,42.89,42.96,42.87,42.91,312232.0,38.5037,38.5666,38.4858,38.5217,312232.0
2022-04-28 10:10:00,42.91,42.95,42.88,42.89,256824.0,38.5217,38.5576,38.4947,38.5037,256824.0
2022-04-28 10:15:00,42.89,42.94,42.84,42.94,415036.0,38.5037,38.5486,38.4588,38.5486,415036.0
2022-04-28 10:20:00,42.94,42.96,42.86,42.86,417800.0,38.5486,38.5666,38.4768,38.4768,417800.0
2022-04-28 10:25:00,42.87,42.87,42.79,42.8,414602.0,38.4858,38.4858,38.4139,38.4229,414602.0
2022-04-28 10:30:00,42.79,42.81,42.72,42.72,283081.0,38.4139,38.4319,38.3511,38.3511,283081.0
2022-04-28 10:35:00,42.72,42.77,42.71,42.75,297968.0,38.3511,38.396,38.3421,38.378,297968.0
2022-04-28 10:40:00,42.75,42.78,42.73,42.77,285586.0,38.378,38.405,38.3601,38.396,285586.0
2022-04-28 10:45:00,42.77,42.79,42.74,42.76,212978.0,38.396,38.4139,38.3691,38.387,212978.0
2022-04-28 10:50:00,42.76,42.81,42.74,42.8,184521.0,38.387,38.4319,38.3691,38.4229,184521.0
2022-04-28 10:55:00,42.79,42.88,42.79,42.86,240324.0,38.4139,38.4947,38.4139,38.4768,240324.0
2022-04-28 11:00:00,42.87,42.9,42.85,42.88,126881.0,38.4858,38.5127,38.4678,38.4947,126881.0
2022-04-28 11:05:00,42.89,42.96,42.85,42.94,143041.0,38.5037,38.5666,38.4678,38.5486,143041.0
2022-04-28 11:10:00,42.94,42.95,42.92,42.94,138418.0,38.5486,38.5576,38.5306,38.5486,138418.0
2022-04-28 11:15:00,42.95,42.97,42.92,42.97,209702.0,38.5576,38.5755,38.5306,38.5755,209702.0
2022-04-28 11:20:00,42.97,42.97,42.93,42.94,179355.0,38.5755,38.5755,38.5396,38.5486,179355.0
2022-04-28 11:25:00,42.94,42.97,42.93,42.95,110262.0,38.5486,38.5755,38.5396,38.5576,110262.0
2022-04-28 11:30:00,42.95,42.97,42.9,42.93,270125.0,38.5576,38.5755,38.5127,38.5396,270125.0
2022-04-28 11:35:00,42.94,42.94,42.85,42.86,99574.0,38.5486,38.5486,38.4678,38.4768,99574.0
2022-04-28 11:40:00,42.86,42.87,42.83,42.84,154774.0,38.4768,38.4858,38.4498,38.4588,154774.0
2022-04-28 11:45:00,42.84,42.86,42.82,42.85,244950.0,38.4588,38.4768,38.4409,38.4678,244950.0
2022-04-28 11:50:00,42.84,42.88,42.82,42.85,319672.0,38.4588,38.4947,38.4409,38.4678,319672.0
2022-04-28 11:55:00,42.84,42.86,42.83,42.85,118090.0,38.4588,38.4768,38.4498,38.4678,118090.0
2022-04-28 12:00:00,42.85,42.88,42.83,42.88,144705.0,38.4678,38.4947,38.4498,38.4947,144705.0
2022-04-28 12:05:00,42.88,42.88,42.83,42.86,103438.0,38.4947,38.4947,38.4498,38.4768,103438.0
2022-04-28 12:10:00,42.85,42.91,42.85,42.91,125544.0,38.4678,38.5217,38.4678,38.5217,125544.0
2022-04-28 12:15:00,42.91,42.97,42.9,42.95,143272.0,38.5217,38.5755,38.5127,38.5576,143272.0
2022-04-28 12:20:00,42.95,42.99,42.94,42.98,126946.0,38.5576,38.5935,38.5486,38.5845,126946.0
2022-04-28 12:25:00,42.98,43.01,42.98,43.0,74514.0,38.5845,38.6114,38.5845,38.6025,74514.0
2022-04-28 12:30:00,43.01,43.04,43.0,43.04,193942.0,38.6114,38.6384,38.6025,38.6384,193942.0
2022-04-28 12:35:00,43.04,43.07,43.03,43.07,119042.0,38.6384,38.6653,38.6294,38.6653,119042.0
2022-04-28 12:40:00,43.07,43.13,43.06,43.12,118515.0,38.6653,38.7192,38.6563,38.7102,118515.0
2022-04-28 12:45:00,43.13,43.21,43.13,43.16,271290.0,38.7192,38.791,38.7192,38.7461,271290.0
2022-04-28 12:50:00,43.16,43.16,43.11,43.15,246837.0,38.7461,38.7461,38.7012,38.7371,246837.0
2022-04-28 12:55:00,43.15,43.16,43.11,43.15,92801.0,38.7371,38.7461,38.7012,38.7371,92801.0
2022-04-28 13:00:00,43.16,43.18,43.12,43.16,209696.0,38.7461,38.7641,38.7102,38.7461,209696.0
2022-04-28 13:05:00,43.16,43.18,43.13,43.17,247292.0,38.7461,38.7641,38.7192,38.7551,247292.0
2022-04-28 13:10:00,43.17,43.24,43.17,43.22,208105.0,38.7551,38.8179,38.7551,38.8,208105.0
2022-04-28 13:15:00,43.22,43.24,43.17,43.21,154314.0,38.8,38.8179,38.7551,38.791,154314.0
2022-04-28 13:20:00,43.22,43.22,43.17,43.21,163304.0,38.8,38.8,38.7551,38.791,163304.0
2022-04-28 13:25:00,43.2,43.22,43.19,43.21,128779.0,38.782,38.8,38.773,38.791,128779.0
2022-04-28 13:30:00,43.22,43.24,43.18,43.21,205128.0,38.8,38.8179,38.7641,38.791,205128.0
2022-04-28 13:35:00,43.21,43.26,43.2,43.25,244671.0,38.791,38.8359,38.782,38.8269,244671.0
2022-04-28 13:40:00,43.25,43.26,43.18,43.22,256997.0,38.8269,38.8359,38.7641,38.8,256997.0
2022-04-28 13:45:00,43.22,43.24,43.19,43.23,177832.0,38.8,38.8179,38.773,38.8089,177832.0
2022-04-28 13:50:00,43.23,43.25,43.2,43.22,272326.0,38.8089,38.8269,38.782,38.8,272326.0
2022-04-28 13:55:00,43.21,43.26,43.21,43.25,100588.0,38.791,38.8359,38.791,38.8269,100588.0
2022-04-28 14:00:00,43.25,43.27,43.24,43.27,490733.0,38.8269,38.8449,38.8179,38.8449,490733.0
2022-04-28 14:05:00,43.27,43.27,43.23,43.25,335469.0,38.8449,38.8449,38.8089,38.8269,335469.0
2022-04-28 14:10:00,43.25,43.29,43.25,43.26,263426.0,38.8269,38.8628,38.8269,38.8359,263426.0
2022-04-28 14:15:00,43.26,43.27,43.23,43.26,114169.0,38.8359,38.8449,38.8089,38.8359,114169.0
2022-04-28 14:20:00,43.26,43.3,43.23,43.3,161062.0,38.8359,38.8718,38.8089,38.8718,161062.0
2022-04-28 14:25:00,43.3,43.31,43.28,43.29,486360.0,38.8718,38.8808,38.8538,38.8628,486360.0
2022-04-28 14:30:00,43.29,43.32,43.28,43.3,197924.0,38.8628,38.8897,38.8538,38.8718,197924.0
2022-04-28 14:35:00,43.29,43.31,43.29,43.3,153126.0,38.8628,38.8808,38.8628,38.8718,153126.0
2022-04-28 14:40:00,43.31,43.33,43.3,43.33,97106.0,38.8808,38.8987,38.8718,38.8987,97106.0
2022-04-28 14:45:00,43.33,43.37,43.32,43.37,375870.0,38.8987,38.9346,38.8897,38.9346,375870.0
2022-04-28 14:50:00,43.37,43.4,43.36,43.36,123906.0,38.9346,38.9616,38.9256,38.9256,123906.0
2022-04-28 14:55:00,43.36,43.38,43.35,43.38,95424.0,38.9256,38.9436,38.9167,38.9436,95424.0
2022-04-28 15:00:00,43.37,43.41,43.35,43.39,215436.0,38.9346,38.9705,38.9167,38.9526,215436.0
2022-04-28 15:05:00,43.39,43.42,43.39,43.41,115835.0,38.9526,38.9795,38.9526,38.9705,115835.0
2022-04-28 15:10:00,43.41,43.41,43.38,43.41,196332.0,38.9705,38.9705,38.9436,38.9705,196332.0
2022-04-28 15:15:00,43.4,43.42,43.38,43.41,262611.0,38.9616,38.9795,38.9436,38.9705,262611.0
2022-04-28 15:20:00,43.41,43.45,43.4,43.45,235949.0,38.9705,39.0064,38.9616,39.0064,235949.0
2022-04-28 15:25:00,43.45,43.45,43.38,43.39,322799.0,39.0064,39.0064,38.9436,38.9526,322799.0
2022-04-28 15:30:00,43.39,43.4,43.35,43.36,286739.0,38.9526,38.9616,38.9167,38.9256,286739.0
2022-04-28 15:35:00,43.37,43.38,43.33,43.35,360056.0,38.9346,38.9436,38.8987,38.9167,360056.0
2022-04-28 15:40:00,43.36,43.37,43.32,43.34,226859.0,38.9256,38.9346,38.8897,38.9077,226859.0
2022-04-28 15:45:00,43.34,43.35,43.3,43.33,278726.0,38.9077,38.9167,38.8718,38.8987,278726.0
2022-04-28 15:50:00,43.33,43.35,43.28,43.34,408891.0,38.8987,38.9167,38.8538,38.9077,408891.0
2022-04-28 15:55:00,43.34,43.41,43.3,43.41,301327.0,38.9077,38.9705,38.8718,38.9705,301327.0
2022-04-29 09:30:00,44.11,44.28,44.1,44.24,509112.0,39.5989,39.7516,39.59,39.7157,509112.0
2022-04-29 09:35:00,44.24,44.26,44.07,44.07,405612.0,39.7157,39.7336,39.563,39.563,405612.0
2022-04-29 09:40:00,44.07,44.14,44.04,44.05,159637.0,39.563,39.6259,39.5361,39.5451,159637.0
2022-04-29 09:45:00,44.04,44.13,44.03,44.13,221764.0,39.5361,39.6169,39.5271,39.6169,221764.0
2022-04-29 09:50:00,44.13,44.16,44.11,44.15,163630.0,39.6169,39.6438,39.5989,39.6349,163630.0
2022-04-29 09:55:00,44.15,44.31,44.15,44.27,373138.0,39.6349,39.7785,39.6349,39.7426,373138.0
2022-04-29 10:00:00,44.28,44.3,44.22,44.27,198153.0,39.7516,39.7695,39.6977,39.7426,198153.0
2022-04-29 10:05:00,44.26,44.26,44.18,44.26,311523.0,39.7336,39.7336,39.6618,39.7336,311523.0
2022-04-29 10:10:00,44.26,44.27,44.2,44.2,344523.0,39.7336,39.7426,39.6797,39.6797,344523.0
2022-04-29 10:15:00,44.2,44.26,44.07,44.1,464207.0,39.6797,39.7336,39.563,39.59,464207.0
2022-04-29 10:20:00,44.1,44.15,44.08,44.11,314646.0,39.59,39.6349,39.572,39.5989,314646.0
2022-04-29 10:25:00,44.11,44.12,43.99,44.01,157763.0,39.5989,39.6079,39.4912,39.5092,157763.0
2022-04-29 10:30:00,44.01,44.07,43.98,44.04,231754.0,39.5092,39.563,39.4822,39.5361,231754.0
2022-04-29 10:35:00,44.04,44.05,43.96,43.97,377618.0,39.5361,39.5451,39.4643,39.4733,377618.0
2022-04-29 10:40:00,43.97,44.01,43.94,43.98,166234.0,39.4733,39.5092,39.4463,39.4822,166234.0
2022-04-29 10:45:00,43.98,44.0,43.95,43.96,128582.0,39.4822,39.5002,39.4553,39.4643,128582.0
2022-04-29 10:50:00,43.95,43.97,43.88,43.95,192524.0,39.4553,39.4733,39.3925,39.4553,192524.0
2022-04-29 10:55:00,43.94,43.97,43.92,43.97,251059.0,39.4463,39.4733,39.4284,39.4733,251059.0
2022-04-29 11:00:00,43.97,43.97,43.89,43.94,398138.0,39.4733,39.4733,39.4014,39.4463,398138.0
2022-04-29 11:05:00,43.93,43.97,43.89,43.9,351199.0,39.4374,39.4733,39.4014,39.4104,351199.0
2022-04-29 11:10:00,43.91,43.94,43.87,43.91,253463.0,39.4194,39.4463,39.3835,39.4194,253463.0
2022-04-29 11:15:00,43.92,43.94,43.89,43.91,215984.0,39.4284,39.4463,39.4014,39.4194,215984.0
2022-04-29 11:20:00,43.92,43.96,43.88,43.93,279155.0,39.4284,39.4643,39.3925,39.4374,279155.0
2022-04-29 11:25:00,43.93,43.95,43.9,43.93,315010.0,39.4374,39.4553,39.4104,39.4374,315010.0
2022-04-29 11:30:00,43.93,44.02,43.9,44.0,279020.0,39.4374,39.5181,39.4104,39.5002,279020.0
2022-04-29 11:35:00,43.99,44.02,43.98,44.01,121745.0,39.4912,39.5181,39.4822,39.5092,121745.0
2022-04-29 11:40:00,44.01,44.04,44.0,44.03,141202.0,39.5092,39.5361,39.5002,39.5271,141202.0
2022-04-29 11:45:00,44.04,44.08,44.02,44.06,86831.0,39.5361,39.572,39.5181,39.5541,86831.0
2022-04-29 11:50:00,44.05,44.08,44.04,44.05,183946.0,39.5451,39.572,39.5361,39.5451,183946.0
2022-04-29 11:55:00,44.06,44.06,43.98,43.98,145734.0,39.5541,39.5541,39.4822,39.4822,145734.0
2022-04-29 12:00:00,43.99,43.99,43.88,43.89,213638.0,39.4912,39.4912,39.3925,39.4014,213638.0
2022-04-29 12:05:00,43.89,43.92,43.88,43.9,363270.0,39.4014,39.4284,39.3925,39.4104,363270.0
2022-04-29 12:10:00,43.9,43.92,43.89,43.91,238957.0,39.4104,39.4284,39.4014,39.4194,238957.0
2022-04-29 12:15:00,43.91,43.91,43.87,43.89,135018.0,39.4194,39.4194,39.3835,39.4014,135018.0
2022-04-29 12:20:00,43.89,43.92,43.88,43.91,113786.0,39.4014,39.4284,39.3925,39.4194,113786.0
2022-04-29 12:25:00,43.91,43.92,43.86,43.86,209783.0,39.4194,39.4284,39.3745,39.3745,209783.0
2022-04-29 12:30:00,43.86,43.9,43.85,43.87,215086.0,39.3745,39.4104,39.3655,39.3835,215086.0
2022-04-29 12:35:00,43.88,43.89,43.85,43.87,109518.0,39.3925,39.4014,39.3655,39.3835,109518.0
2022-04-29 12:40:00,43.87,43.88,43.83,43.83,73831.0,39.3835,39.3925,39.3476,39.3476,73831.0
2022-04-29 12:45:00,43.83,43.87,43.83,43.85,134068.0,39.3476,39.3835,39.3476,39.3655,134068.0
2022-04-29 12:50:00,43.84,43.84,43.76,43.77,226396.0,39.3566,39.3566,39.2847,39.2937,226396.0
2022-04-29 12:55:00,43.78,43.81,43.77,43.8,88026.0,39.3027,39.3296,39.2937,39.3206,88026.0
2022-04-29 13:00:00,43.8,43.87,43.8,43.85,108882.0,39.3206,39.3835,39.3206,39.3655,108882.0
2022-04-29 13:05:00,43.85,43.85,43.8,43.8,134874.0,39.3655,39.3655,39.3206,39.3206,134874.0
2022-04-29 13:10:00,43.8,43.83,43.79,43.83,133097.0,39.3206,39.3476,39.3117,39.3476,133097.0
2022-04-29 13:15:00,43.83,43.85,43.81,43.84,82471.0,39.3476,39.3655,39.3296,39.3566,82471.0
2022-04-29 13:20:00,43.83,43.86,43.82,43.86,50855.0,39.3476,39.3745,39.3386,39.3745,50855.0
2022-04-29 13:25:00,43.87,43.9,43.86,43.87,94447.0,39.3835,39.4104,39.3745,39.3835,94447.0
2022-04-29 13:30:00,43.87,43.93,43.86,43.92,138961.0,39.3835,39.4374,39.3745,39.4284,138961.0
2022-04-29 13:35:00,43.92,43.98,43.9,43.91,137228.0,39.4284,39.4822,39.4104,39.4194,137228.0
2022-04-29 13:40:00,43.91,43.91,43.84,43.85,107200.0,39.4194,39.4194,39.3566,39.3655,107200.0
2022-04-29 13:45:00,43.84,43.86,43.81,43.83,106005.0,39.3566,39.3745,39.3296,39.3476,106005.0
2022-04-29 13:50:00,43.84,43.86,43.83,43.83,56792.0,39.3566,39.3745,39.3476,39.3476,56792.0
2022-04-29 13:55:00,43.83,43.85,43.82,43.83,159082.0,39.3476,39.3655,39.3386,39.3476,159082.0
2022-04-29 14:00:00,43.82,43.83,43.79,43.82,203087.0,39.3386,39.3476,39.3117,39.3386,203087.0
2022-04-29 14:05:00,43.82,43.82,43.77,43.77,403176.0,39.3386,39.3386,39.2937,39.2937,403176.0
2022-04-29 14:10:00,43.77,43.79,43.74,43.79,176629.0,39.2937,39.3117,39.2668,39.3117,176629.0
2022-04-29 14:15:00,43.79,43.83,43.77,43.8,164642.0,39.3117,39.3476,39.2937,39.3206,164642.0
2022-04-29 14:20:00,43.8,43.8,43.75,43.77,118922.0,39.3206,39.3206,39.2758,39.2937,118922.0
2022-04-29 14:25:00,43.77,43.8,43.76,43.77,97100.0,39.2937,39.3206,39.2847,39.2937,97100.0
2022-04-29 14:30:00,43.78,43.81,43.76,43.79,157399.0,39.3027,39.3296,39.2847,39.3117,157399.0
2022-04-29 14:35:00,43.79,43.8,43.73,43.73,209910.0,39.3117,39.3206,39.2578,39.2578,209910.0
2022-04-29 14:40:00,43.73,43.76,43.73,43.76,387999.0,39.2578,39.2847,39.2578,39.2847,387999.0
2022-04-29 14:45:00,43.77,43.77,43.69,43.7,323965.0,39.2937,39.2937,39.2219,39.2309,323965.0
2022-04-29 14:50:00,43.7,43.72,43.68,43.7,320476.0,39.2309,39.2488,39.2129,39.2309,320476.0
2022-04-29 14:55:00,43.7,43.74,43.68,43.73,317162.0,39.2309,39.2668,39.2129,39.2578,317162.0
2022-04-29 15:00:00,43.73,43.74,43.69,43.72,346562.0,39.2578,39.2668,39.2219,39.2488,346562.0
2022-04-29 15:05:00,43.73,43.73,43.67,43.68,192377.0,39.2578,39.2578,39.2039,39.2129,192377.0
2022-04-29 15:10:00,43.68,43.7,43.64,43.65,209022.0,39.2129,39.2309,39.177,39.186,209022.0
2022-04-29 15:15:00,43.65,43.72,43.65,43.71,279539.0,39.186,39.2488,39.186,39.2399,279539.0
2022-04-29 15:20:00,43.71,43.72,43.66,43.7,415544.0,39.2399,39.2488,39.195,39.2309,415544.0
2022-04-29 15:25:00,43.7,43.73,43.62,43.62,262098.0,39.2309,39.2578,39.1591,39.1591,262098.0
2022-04-29 15:30:00,43.62,43.66,43.6,43.64,514069.0,39.1591,39.195,39.1411,39.177,514069.0
2022-04-29 15:35:00,43.63,43.66,43.61,43.62,358216.0,39.168,39.195,39.1501,39.1591,358216.0
2022-04-29 15:40:00,43.62,43.66,43.58,43.59,485734.0,39.1591,39.195,39.1231,39.1321,485734.0
2022-04-29 15:45:00,43.59,43.6,43.51,43.51,829063.0,39.1321,39.1411,39.0603,39.0603,829063.0
2022-04-29 15:50:00,43.51,43.53,43.47,43.48,578910.0,39.0603,39.0783,39.0244,39.0334,578910.0
2022-04-29 15:55:00,43.48,43.5,43.43,43.45,869183.0,39.0334,39.0513,38.9885,39.0064,869183.0
2022-05-02 09:30:00,43.23,43.35,43.14,43.24,537937.0,38.8089,38.9167,38.7281,38.8179,537937.0
2022-05-02 09:35:00,43.24,43.25,43.03,43.13,216559.0,38.8179,38.8269,38.6294,38.7192,216559.0
2022-05-02 09:40:00,43.13,43.35,43.05,43.3,661723.0,38.7192,38.9167,38.6473,38.8718,661723.0
2022-05-02 09:45:00,43.29,43.41,43.25,43.32,427625.0,38.8628,38.9705,38.8269,38.8897,427625.0
2022-05-02 09:50:00,43.31,43.41,43.27,43.41,335493.0,38.8808,38.9705,38.8449,38.9705,335493.0
2022-05-02 09:55:00,43.41,43.52,43.38,43.38,322382.0,38.9705,39.0693,38.9436,38.9436,322382.0
2022-05-02 10:00:00,43.39,43.48,43.35,43.43,824574.0,38.9526,39.0334,38.9167,38.9885,824574.0
2022-05-02 10:05:00,43.42,43.42,43.24,43.24,292828.0,38.9795,38.9795,38.8179,38.8179,292828.0
2022-05-02 10:10:00,43.24,43.28,43.19,43.21,342506.0,38.8179,38.8538,38.773,38.791,342506.0
2022-05-02 10:15:00,43.22,43.29,43.18,43.27,335830.0,38.8,38.8628,38.7641,38.8449,335830.0
2022-05-02 10:20:00,43.26,43.34,43.24,43.33,298236.0,38.8359,38.9077,38.8179,38.8987,298236.0
2022-05-02 10:25:00,43.34,43.44,43.31,43.42,377843.0,38.9077,38.9975,38.8808,38.9795,377843.0
2022-05-02 10:30:00,43.42,43.52,43.42,43.48,236892.0,38.9795,39.0693,38.9795,39.0334,236892.0
2022-05-02 10:35:00,43.49,43.5,43.38,43.4,387255.0,39.0424,39.0513,38.9436,38.9616,387255.0
2022-05-02 10:40:00,43.41,43.46,43.38,43.4,177171.0,38.9705,39.0154,38.9436,38.9616,177171.0
2022-05-02 10:45:00,43.39,43.4,43.3,43.33,134886.0,38.9526,38.9616,38.8718,38.8987,134886.0
2022-05-02 10:50:00,43.33,43.34,43.26,43.29,258596.0,38.8987,38.9077,38.8359,38.8628,258596.0
2022-05-02 10:55:00,43.28,43.32,43.21,43.22,171536.0,38.8538,38.8897,38.791,38.8,171536.0
2022-05-02 11:00:00,43.23,43.23,43.14,43.14,181727.0,38.8089,38.8089,38.7281,38.7281,181727.0
2022-05-02 11:05:00,43.14,43.2,43.13,43.18,454697.0,38.7281,38.782,38.7192,38.7641,454697.0
2022-05-02 11:10:00,43.18,43.23,43.16,43.22,163487.0,38.7641,38.8089,38.7461,38.8,163487.0
2022-05-02 11:15:00,43.23,43.23,43.06,43.07,190158.0,38.8089,38.8089,38.6563,38.6653,190158.0
2022-05-02 11:20:00,43.07,43.13,43.06,43.13,226504.0,38.6653,38.7192,38.6563,38.7192,226504.0
2022-05-02 11:25:00,43.12,43.17,43.09,43.14,278313.0,38.7102,38.7551,38.6833,38.7281,278313.0
2022-05-02 11:30:00,43.15,43.17,43.07,43.16,426007.0,38.7371,38.7551,38.6653,38.7461,426007.0
2022-05-02 11:35:00,43.17,43.2,43.09,43.11,174463.0,38.7551,38.782,38.6833,38.7012,174463.0
2022-05-02 11:40:00,43.11,43.19,43.1,43.15,265390.0,38.7012,38.773,38.6922,38.7371,265390.0
2022-05-02 11:45:00,43.16,43.19,43.11,43.12,339389.0,38.7461,38.773,38.7012,38.7102,339389.0
2022-05-02 11:50:00,43.12,43.18,43.11,43.17,132430.0,38.7102,38.7641,38.7012,38.7551,132430.0
2022-05-02 11:55:00,43.18,43.22,43.14,43.2,272881.0,38.7641,38.8,38.7281,38.782,272881.0
2022-05-02 12:00:00,43.21,43.24,43.07,43.11,231445.0,38.791,38.8179,38.6653,38.7012,231445.0
2022-05-02 12:05:00,43.1,43.14,43.09,43.14,85691.0,38.6922,38.7281,38.6833,38.7281,85691.0
2022-05-02 12:10:00,43.14,43.18,43.13,43.17,139203.0,38.7281,38.7641,38.7192,38.7551,139203.0
2022-05-02 12:15:00,43.16,43.24,43.15,43.24,84590.0,38.7461,38.8179,38.7371,38.8179,84590.0
2022-05-02 12:20:00,43.24,43.29,43.23,43.25,229681.0,38.8179,38.8628,38.8089,38.8269,229681.0
2022-05-02 12:25:00,43.25,43.27,43.22,43.26,566381.0,38.8269,38.8449,38.8,38.8359,566381.0
2022-05-02 12:30:00,43.27,43.28,43.23,43.26,485599.0,38.8449,38.8538,38.8089,38.8359,485599.0
2022-05-02 12:35:00,43.27,43.29,43.18,43.19,383123.0,38.8449,38.8628,38.7641,38.773,383123.0
2022-05-02 12:40:00,43.19,43.22,43.16,43.17,184461.0,38.773,38.8,38.7461,38.7551,184461.0
2022-05-02 12:45:00,43.17,43.18,43.13,43.15,152046.0,38.7551,38.7641,38.7192,38.7371,152046.0
2022-05-02 12:50:00,43.14,43.15,43.07,43.08,89455.0,38.7281,38.7371,38.6653,38.6743,89455.0
2022-05-02 12:55:00,43.07,43.11,43.02,43.04,171901.0,38.6653,38.7012,38.6204,38.6384,171901.0
2022-05-02 13:00:00,43.05,43.06,42.97,42.99,170844.0,38.6473,38.6563,38.5755,38.5935,170844.0
2022-05-02 13:05:00,43.0,43.09,42.99,43.07,392417.0,38.6025,38.6833,38.5935,38.6653,392417.0
2022-05-02 13:10:00,43.06,43.09,43.03,43.07,308185.0,38.6563,38.6833,38.6294,38.6653,308185.0
2022-05-02 13:15:00,43.06,43.07,43.02,43.04,210221.0,38.6563,38.6653,38.6204,38.6384,210221.0
2022-05-02 13:20:00,43.04,43.04,43.01,43.01,115529.0,38.6384,38.6384,38.6114,38.6114,115529.0
2022-05-02 13:25:00,43.01,43.05,43.0,43.01,279045.0,38.6114,38.6473,38.6025,38.6114,279045.0
2022-05-02 13:30:00,43.01,43.05,42.99,43.0,162802.0,38.6114,38.6473,38.5935,38.6025,162802.0
2022-05-02 13:35:00,43.0,43.02,42.98,42.98,362262.0,38.6025,38.6204,38.5845,38.5845,362262.0
2022-05-02 13:40:00,42.98,43.01,42.94,42.94,246103.0,38.5845,38.6114,38.5486,38.5486,246103.0
2022-05-02 13:45:00,42.95,42.96,42.89,42.91,419195.0,38.5576,38.5666,38.5037,38.5217,419195.0
2022-05-02 13:50:00,42.91,42.93,42.9,42.91,125796.0,38.5217,38.5396,38.5127,38.5217,125796.0
2022-05-02 13:55:00,42.91,42.95,42.9,42.95,217269.0,38.5217,38.5576,38.5127,38.5576,217269.0
2022-05-02 14:00:00,42.95,43.02,42.93,43.02,212131.0,38.5576,38.6204,38.5396,38.6204,212131.0
2022-05-02 14:05:00,43.02,43.03,42.96,42.97,182233.0,38.6204,38.6294,38.5666,38.5755,182233.0
2022-05-02 14:10:00,42.97,42.97,42.85,42.85,202983.0,38.5755,38.5755,38.4678,38.4678,202983.0
2022-05-02 14:15:00,42.86,42.86,42.83,42.84,207985.0,38.4768,38.4768,38.4498,38.4588,207985.0
2022-05-02 14:20:00,42.84,42.88,42.82,42.87,277044.0,38.4588,38.4947,38.4409,38.4858,277044.0
2022-05-02 14:25:00,42.86,42.89,42.84,42.87,196466.0,38.4768,38.5037,38.4588,38.4858,196466.0
2022-05-02 14:30:00,42.88,42.94,42.85,42.93,175601.0,38.4947,38.5486,38.4678,38.5396,175601.0
2022-05-02 14:35:00,42.92,42.94,42.88,42.91,265082.0,38.5306,38.5486,38.4947,38.5217,265082.0
2022-05-02 14:40:00,42.92,42.94,42.85,42.87,296979.0,38.5306,38.5486,38.4678,38.4858,296979.0
2022-05-02 14:45:00,42.87,42.97,42.87,42.96,416756.0,38.4858,38.5755,38.4858,38.5666,416756.0
2022-05-02 14:50:00,42.96,43.04,42.92,43.02,331071.0,38.5666,38.6384,38.5306,38.6204,331071.0
2022-05-02 14:55:00,43.02,43.03,42.95,42.96,268786.0,38.6204,38.6294,38.5576,38.5666,268786.0
2022-05-02 15:00:00,42.97,43.06,42.96,43.04,474079.0,38.5755,38.6563,38.5666,38.6384,474079.0
2022-05-02 15:05:00,43.04,43.14,43.04,43.12,275375.0,38.6384,38.7281,38.6384,38.7102,275375.0
2022-05-02 15:10:00,43.12,43.22,43.12,43.2,258770.0,38.7102,38.8,38.7102,38.782,258770.0
2022-05-02 15:15:00,43.19,43.24,43.16,43.23,365276.0,38.773,38.8179,38.7461,38.8089,365276.0
2022-05-02 15:20:00,43.23,43.29,43.22,43.28,206651.0,38.8089,38.8628,38.8,38.8538,206651.0
2022-05-02 15:25:00,43.28,43.31,43.24,43.26,233835.0,38.8538,38.8808,38.8179,38.8359,233835.0
2022-05-02 15:30:00,43.26,43.34,43.26,43.33,452633.0,38.8359,38.9077,38.8359,38.8987,452633.0
2022-05-02 15:35:00,43.34,43.35,43.27,43.29,369398.0,38.9077,38.9167,38.8449,38.8628,369398.0
2022-05-02 15:40:00,43.29,43.34,43.24,43.25,614483.0,38.8628,38.9077,38.8179,38.8269,614483.0
2022-05-02 15:45:00,43.24,43.33,43.23,43.32,385013.0,38.8179,38.8987,38.8089,38.8897,385013.0
2022-05-02 15:50:00,43.33,43.4,43.32,43.38,594858.0,38.8987,38.9616,38.8897,38.9436,594858.0
2022-05-02 15:55:00,43.38,43.4,43.34,43.35,868178.0,38.9436,38.9616,38.9077,38.9167,868178.0
2022-05-03 09:30:00,43.64,43.73,43.52,43.68,477930.0,39.177,39.2578,39.0693,39.2129,477930.0
2022-05-03 09:35:00,43.68,43.71,43.59,43.63,279544.0,39.2129,39.2399,39.1321,39.168,279544.0
2022-05-03 09:40:00,43.63,43.66,43.56,43.56,141776.0,39.168,39.195,39.1052,39.1052,141776.0
2022-05-03 09:45:00,43.56,43.57,43.5,43.54,195245.0,39.1052,39.1142,39.0513,39.0872,195245.0
2022-05-03 09:50:00,43.53,43.63,43.52,43.61,208517.0,39.0783,39.168,39.0693,39.1501,208517.0
2022-05-03 09:55:00,43.61,43.67,43.57,43.66,172040.0,39.1501,39.2039,39.1142,39.195,172040.0
2022-05-03 10:00:00,43.66,43.72,43.66,43.68,182309.0,39.195,39.2488,39.195,39.2129,182309.0
2022-05-03 10:05:00,43.67,43.69,43.53,43.55,242956.0,39.2039,39.2219,39.0783,39.0962,242956.0
2022-05-03 10:10:00,43.55,43.59,43.52,43.59,123115.0,39.0962,39.1321,39.0693,39.1321,123115.0
2022-05-03 10:15:00,43.58,43.59,43.51,43.59,76995.0,39.1231,39.1321,39.0603,39.1321,76995.0
2022-05-03 10:20:00,43.58,43.61,43.54,43.57,85537.0,39.1231,39.1501,39.0872,39.1142,85537.0
2022-05-03 10:25:00,43.58,43.66,43.58,43.66,174480.0,39.1231,39.195,39.1231,39.195,174480.0
2022-05-03 10:30:00,43.65,43.68,43.62,43.65,246843.0,39.186,39.2129,39.1591,39.186,246843.0
2022-05-03 10:35:00,43.66,43.67,43.56,43.57,113024.0,39.195,39.2039,39.1052,39.1142,113024.0
2022-05-03 10:40:00,43.57,43.57,43.51,43.52,126161.0,39.1142,39.1142,39.0603,39.0693,126161.0
2022-05-03 10:45:00,43.52,43.54,43.49,43.5,217939.0,39.0693,39.0872,39.0424,39.0513,217939.0
2022-05-03 10:50:00,43.5,43.54,43.49,43.52,138935.0,39.0513,39.0872,39.0424,39.0693,138935.0
2022-05-03 10:55:00,43.53,43.57,43.52,43.55,255094.0,39.0783,39.1142,39.0693,39.0962,255094.0
2022-05-03 11:00:00,43.56,43.58,43.53,43.58,155635.0,39.1052,39.1231,39.0783,39.1231,155635.0
2022-05-03 11:05:00,43.59,43.66,43.56,43.65,241733.0,39.1321,39.195,39.1052,39.186,241733.0
2022-05-03 11:10:00,43.65,43.65,43.6,43.64,477040.0,39.186,39.186,39.1411,39.177,477040.0
2022-05-03 11:15:00,43.65,43.66,43.59,43.64,539887.0,39.186,39.195,39.1321,39.177,539887.0
2022-05-03 11:20:00,43.64,43.69,43.64,43.68,206329.0,39.177,39.2219,39.177,39.2129,206329.0
2022-05-03 11:25:00,43.67,43.68,43.61,43.62,146311.0,39.2039,39.2129,39.1501,39.1591,146311.0
2022-05-03 11:30:00,43.63,43.67,43.62,43.65,206096.0,39.168,39.2039,39.1591,39.186,206096.0
2022-05-03 11:35:00,43.65,43.65,43.57,43.59,156011.0,39.186,39.186,39.1142,39.1321,156011.0
2022-05-03 11:40:00,43.59,43.62,43.58,43.59,384916.0,39.1321,39.1591,39.1231,39.1321,384916.0
2022-05-03 11:45:00,43.59,43.6,43.57,43.59,118509.0,39.1321,39.1411,39.1142,39.1321,118509.0
2022-05-03 11:50:00,43.59,43.59,43.55,43.57,109248.0,39.1321,39.1321,39.0962,39.1142,109248.0
2022-05-03 11:55:00,43.57,43.59,43.55,43.58,140880.0,39.1142,39.1321,39.0962,39.1231,140880.0
2022-05-03 12:00:00,43.58,43.63,43.57,43.59,167819.0,39.1231,39.168,39.1142,39.1321,167819.0
2022-05-03 12:05:00,43.59,43.59,43.47,43.48,189797.0,39.1321,39.1321,39.0244,39.0334,189797.0
2022-05-03 12:10:00,43.48,43.53,43.47,43.53,111153.0,39.0334,39.0783,39.0244,39.0783,111153.0
2022-05-03 12:15:00,43.53,43.55,43.51,43.54,229839.0,39.0783,39.0962,39.0603,39.0872,229839.0
2022-05-03 12:20:00,43.54,43.58,43.53,43.57,92785.0,39.0872,39.1231,39.0783,39.1142,92785.0
2022-05-03 12:25:00,43.58,43.59,43.54,43.55,866767.0,39.1231,39.1321,39.0872,39.0962,866767.0
2022-05-03 12:30:00,43.53,43.57,43.51,43.55,279759.0,39.0783,39.1142,39.0603,39.0962,279759.0
2022-05-03 12:35:00,43.55,43.57,43.53,43.55,163308.0,39.0962,39.1142,39.0783,39.0962,163308.0
2022-05-03 12:40:00,43.55,43.58,43.54,43.57,113012.0,39.0962,39.1231,39.0872,39.1142,113012.0
2022-05-03 12:45:00,43.57,43.6,43.54,43.57,269201.0,39.1142,39.1411,39.0872,39.1142,269201.0
2022-05-03 12:50:00,43.57,43.58,43.54,43.55,374462.0,39.1142,39.1231,39.0872,39.0962,374462.0
2022-05-03 12:55:00,43.55,43.57,43.52,43.55,217293.0,39.0962,39.1142,39.0693,39.0962,217293.0
2022-05-03 13:00:00,43.56,43.61,43.55,43.58,475105.0,39.1052,39.1501,39.0962,39.1231,475105.0
2022-05-03 13:05:00,43.58,43.63,43.56,43.61,359153.0,39.1231,39.168,39.1052,39.1501,359153.0
2022-05-03 13:10:00,43.62,43.65,43.59,43.65,740646.0,39.1591,39.186,39.1321,39.186,740646.0
2022-05-03 13:15:00,43.65,43.69,43.65,43.66,283191.0,39.186,39.2219,39.186,39.195,283191.0
2022-05-03 13:20:00,43.66,43.69,43.64,43.66,443928.0,39.195,39.2219,39.177,39.195,443928.0
2022-05-03 13:25:00,43.65,43.67,43.63,43.64,317168.0,39.186,39.2039,39.168,39.177,317168.0
2022-05-03 13:30:00,43.64,43.67,43.64,43.67,227474.0,39.177,39.2039,39.177,39.2039,227474.0
2022-05-03 13:35:00,43.68,43.7,43.66,43.69,143230.0,39.2129,39.2309,39.195,39.2219,143230.0
2022-05-03 13:40:00,43.69,43.72,43.67,43.71,183505.0,39.2219,39.2488,39.2039,39.2399,183505.0
2022-05-03 13:45:00,43.72,43.73,43.69,43.71,239745.0,39.2488,39.2578,39.2219,39.2399,239745.0
2022-05-03 13:50:00,43.7,43.71,43.68,43.69,146323.0,39.2309,39.2399,39.2129,39.2219,146323.0
2022-05-03 13:55:00,43.69,43.71,43.68,43.71,90601.0,39.2219,39.2399,39.2129,39.2399,90601.0
2022-05-03 14:00:00,43.7,43.7,43.64,43.66,352227.0,39.2309,39.2309,39.177,39.195,352227.0
2022-05-03 14:05:00,43.65,43.66,43.62,43.66,145449.0,39.186,39.195,39.1591,39.195,145449.0
2022-05-03 14:10:00,43.65,43.65,43.59,43.6,294158.0,39.186,39.186,39.1321,39.1411,294158.0
2022-05-03 14:15:00,43.6,43.6,43.55,43.56,163204.0,39.1411,39.1411,39.0962,39.1052,163204.0
2022-05-03 14:20:00,43.56,43.57,43.53,43.55,176061.0,39.1052,39.1142,39.0783,39.0962,176061.0
2022-05-03 14:25:00,43.55,43.56,43.53,43.54,136835.0,39.0962,39.1052,39.0783,39.0872,136835.0
2022-05-03 14:30:00,43.54,43.58,43.53,43.58,277206.0,39.0872,39.1231,39.0783,39.1231,277206.0
2022-05-03 14:35:00,43.58,43.62,43.53,43.53,698333.0,39.1231,39.1591,39.0783,39.0783,698333.0
2022-05-03 14:40:00,43.54,43.58,43.47,43.57,505103.0,39.0872,39.1231,39.0244,39.1142,505103.0
2022-05-03 14:45:00,43.56,43.59,43.51,43.57,315592.0,39.1052,39.1321,39.0603,39.1142,315592.0
2022-05-03 14:50:00,43.58,43.67,43.57,43.66,197956.0,39.1231,39.2039,39.1142,39.195,197956.0
2022-05-03 14:55:00,43.66,43.71,43.63,43.7,187794.0,39.195,39.2399,39.168,39.2309,187794.0
2022-05-03 15:00:00,43.71,43.71,43.67,43.69,176576.0,39.2399,39.2399,39.2039,39.2219,176576.0
2022-05-03 15:05:00,43.69,43.74,43.67,43.72,158619.0,39.2219,39.2668,39.2039,39.2488,158619.0
2022-05-03 15:10:00,43.71,43.74,43.7,43.72,359971.0,39.2399,39.2668,39.2309,39.2488,359971.0
2022-05-03 15:15:00,43.72,43.73,43.66,43.68,206967.0,39.2488,39.2578,39.195,39.2129,206967.0
2022-05-03 15:20:00,43.68,43.71,43.62,43.66,409410.0,39.2129,39.2399,39.1591,39.195,409410.0
2022-05-03 15:25:00,43.66,43.68,43.64,43.66,337394.0,39.195,39.2129,39.177,39.195,337394.0
2022-05-03 15:30:00,43.66,43.68,43.63,43.66,386925.0,39.195,39.2129,39.168,39.195,386925.0
2022-05-03 15:35:00,43.66,43.68,43.6,43.61,334121.0,39.195,39.2129,39.1411,39.1501,334121.0
2022-05-03 15:40:00,43.62,43.62,43.58,43.61,292713.0,39.1591,39.1591,39.1231,39.1501,292713.0
2022-05-03 15:45:00,43.61,43.66,43.58,43.62,259406.0,39.1501,39.195,39.1231,39.1591,259406.0
2022-05-03 15:50:00,43.62,43.69,43.58,43.68,327386.0,39.1591,39.2219,39.1231,39.2129,327386.0
2022-05-03 15:55:00,43.68,43.69,43.66,43.68,612372.0,39.2129,39.2219,39.195,39.2129,612372.0
2022-05-04 09:30:00,43.22,43.24,43.11,43.14,392967.0,38.8,38.8179,38.7012,38.7281,392967.0
2022-05-04 09:35:00,43.14,43.19,43.13,43.17,200933.0,38.7281,38.773,38.7192,38.7551,200933.0
2022-05-04 09:40:00,43.16,43.2,43.13,43.16,241318.0,38.7461,38.782,38.7192,38.7461,241318.0
2022-05-04 09:45:00,43.16,43.18,43.11,43.16,317985.0,38.7461,38.7641,38.7012,38.7461,317985.0
2022-05-04 09:50:00,43.16,43.16,43.11,43.14,123330.0,38.7461,38.7461,38.7012,38.7281,123330.0
2022-05-04 09:55:00,43.13,43.15,43.06,43.08,207362.0,38.7192,38.7371,38.6563,38.6743,207362.0
2022-05-04 10:00:00,43.07,43.09,43.03,43.05,438458.0,38.6653,38.6833,38.6294,38.6473,438458.0
2022-05-04 10:05:00,43.04,43.05,43.0,43.02,124295.0,38.6384,38.6473,38.6025,38.6204,124295.0
2022-05-04 10:10:00,43.01,43.06,43.0,43.02,261311.0,38.6114,38.6563,38.6025,38.6204,261311.0
2022-05-04 10:15:00,43.01,43.04,42.98,43.02,199341.0,38.6114,38.6384,38.5845,38.6204,199341.0
2022-05-04 10:20:00,43.02,43.07,43.01,43.05,167104.0,38.6204,38.6653,38.6114,38.6473,167104.0
2022-05-04 10:25:00,43.05,43.08,43.03,43.06,228073.0,38.6473,38.6743,38.6294,38.6563,228073.0
2022-05-04 10:30:00,43.06,43.07,43.0,43.01,231661.0,38.6563,38.6653,38.6025,38.6114,231661.0
2022-05-04 10:35:00,43.02,43.06,43.01,43.04,290178.0,38.6204,38.6563,38.6114,38.6384,290178.0
2022-05-04 10:40:00,43.05,43.08,43.04,43.07,122165.0,38.6473,38.6743,38.6384,38.6653,122165.0
2022-05-04 10:45:00,43.08,43.11,43.07,43.08,193639.0,38.6743,38.7012,38.6653,38.6743,193639.0
2022-05-04 10:50:00,43.09,43.09,43.04,43.05,119695.0,38.6833,38.6833,38.6384,38.6473,119695.0
2022-05-04 10:55:00,43.05,43.07,43.04,43.07,185853.0,38.6473,38.6653,38.6384,38.6653,185853.0
2022-05-04 11:00:00,43.07,43.08,43.01,43.02,166727.0,38.6653,38.6743,38.6114,38.6204,166727.0
2022-05-04 11:05:00,43.02,43.05,43.01,43.05,199428.0,38.6204,38.6473,38.6114,38.6473,199428.0
2022-05-04 11:10:00,43.05,43.05,42.99,43.0,299568.0,38.6473,38.6473,38.5935,38.6025,299568.0
2022-05-04 11:15:00,43.0,43.03,42.99,43.02,154169.0,38.6025,38.6294,38.5935,38.6204,154169.0
2022-05-04 11:20:00,43.02,43.04,43.0,43.04,163701.0,38.6204,38.6384,38.6025,38.6384,163701.0
2022-05-04 11:25:00,43.04,43.05,43.0,43.02,292144.0,38.6384,38.6473,38.6025,38.6204,292144.0
2022-05-04 11:30:00,43.02,43.03,42.97,42.98,202060.0,38.6204,38.6294,38.5755,38.5845,202060.0
2022-05-04 11:35:00,42.98,43.01,42.97,43.01,245260.0,38.5845,38.6114,38.5755,38.6114,245260.0
2022-05-04 11:40:00,43.01,43.02,42.99,43.02,197062.0,38.6114,38.6204,38.5935,38.6204,197062.0
2022-05-04 11:45:00,43.01,43.07,43.0,43.07,289135.0,38.6114,38.6653,38.6025,38.6653,289135.0
2022-05-04 11:50:00,43.06,43.1,43.05,43.09,191803.0,38.6563,38.6922,38.6473,38.6833,191803.0
2022-05-04 11:55:00,43.1,43.11,43.07,43.09,219710.0,38.6922,38.7012,38.6653,38.6833,219710.0
2022-05-04 12:00:00,43.09,43.1,43.07,43.07,118575.0,38.6833,38.6922,38.6653,38.6653,118575.0
2022-05-04 12:05:00,43.07,43.12,43.06,43.11,214809.0,38.6653,38.7102,38.6563,38.7012,214809.0
2022-05-04 12:10:00,43.11,43.11,43.08,43.11,139736.0,38.7012,38.7012,38.6743,38.7012,139736.0
2022-05-04 12:15:00,43.11,43.14,43.08,43.13,186475.0,38.7012,38.7281,38.6743,38.7192,186475.0
2022-05-04 12:20:00,43.13,43.2,43.12,43.18,153649.0,38.7192,38.782,38.7102,38.7641,153649.0
2022-05-04 12:25:00,43.18,43.23,43.17,43.22,86557.0,38.7641,38.8089,38.7551,38.8,86557.0
2022-05-04 12:30:00,43.23,43.24,43.21,43.22,86192.0,38.8089,38.8179,38.791,38.8,86192.0
2022-05-04 12:35:00,43.21,43.24,43.2,43.22,235274.0,38.791,38.8179,38.782,38.8,235274.0
2022-05-04 12:40:00,43.23,43.24,43.2,43.22,152441.0,38.8089,38.8179,38.782,38.8,152441.0
2022-05-04 12:45:00,43.23,43.23,43.19,43.2,174136.0,38.8089,38.8089,38.773,38.782,174136.0
2022-05-04 12:50:00,43.2,43.25,43.19,43.25,116293.0,38.782,38.8269,38.773,38.8269,116293.0
2022-05-04 12:55:00,43.25,43.28,43.23,43.27,246422.0,38.8269,38.8538,38.8089,38.8449,246422.0
2022-05-04 13:00:00,43.27,43.33,43.27,43.3,272291.0,38.8449,38.8987,38.8449,38.8718,272291.0
2022-05-04 13:05:00,43.3,43.31,43.26,43.27,154549.0,38.8718,38.8808,38.8359,38.8449,154549.0
2022-05-04 13:10:00,43.26,43.27,43.22,43.25,115899.0,38.8359,38.8449,38.8,38.8269,115899.0
2022-05-04 13:15:00,43.25,43.26,43.24,43.25,89578.0,38.8269,38.8359,38.8179,38.8269,89578.0
2022-05-04 13:20:00,43.25,43.28,43.24,43.27,168525.0,38.8269,38.8538,38.8179,38.8449,168525.0
2022-05-04 13:25:00,43.27,43.28,43.25,43.26,426041.0,38.8449,38.8538,38.8269,38.8359,426041.0
2022-05-04 13:30:00,43.26,43.28,43.24,43.27,192194.0,38.8359,38.8538,38.8179,38.8449,192194.0
2022-05-04 13:35:00,43.27,43.29,43.23,43.25,119140.0,38.8449,38.8628,38.8089,38.8269,119140.0
2022-05-04 13:40:00,43.24,43.26,43.22,43.25,121063.0,38.8179,38.8359,38.8,38.8269,121063.0
2022-05-04 13:45:00,43.26,43.26,43.22,43.23,281606.0,38.8359,38.8359,38.8,38.8089,281606.0
2022-05-04 13:50:00,43.22,43.24,43.21,43.24,165430.0,38.8,38.8179,38.791,38.8179,165430.0
2022-05-04 13:55:00,43.24,43.34,43.23,43.29,236962.0,38.8179,38.9077,38.8089,38.8628,236962.0
2022-05-04 14:00:00,43.3,43.49,43.25,43.36,705341.0,38.8718,39.0424,38.8269,38.9256,705341.0
2022-05-04 14:05:00,43.36,43.44,43.19,43.28,258265.0,38.9256,38.9975,38.773,38.8538,258265.0
2022-05-04 14:10:00,43.29,43.33,43.21,43.27,229060.0,38.8628,38.8987,38.791,38.8449,229060.0
2022-05-04 14:15:00,43.28,43.28,43.15,43.19,460475.0,38.8538,38.8538,38.7371,38.773,460475.0
2022-05-04 14:20:00,43.18,43.22,43.11,43.2,211705.0,38.7641,38.8,38.7012,38.782,211705.0
2022-05-04 14:25:00,43.2,43.35,43.17,43.32,309356.0,38.782,38.9167,38.7551,38.8897,309356.0
2022-05-04 14:30:00,43.31,43.35,42.99,43.01,1200014.0,38.8808,38.9167,38.5935,38.6114,1200014.0
2022-05-04 14:35:00,43.0,43.21,42.95,43.14,921349.0,38.6025,38.791,38.5576,38.7281,921349.0
2022-05-04 14:40:00,43.14,43.43,43.1,43.37,825872.0,38.7281,38.9885,38.6922,38.9346,825872.0
2022-05-04 14:45:00,43.38,43.66,43.37,43.58,696913.0,38.9436,39.195,38.9346,39.1231,696913.0
2022-05-04 14:50:00,43.59,43.81,43.58,43.8,474173.0,39.1321,39.3296,39.1231,39.3206,474173.0
2022-05-04 14:55:00,43.8,43.86,43.75,43.79,466358.0,39.3206,39.3745,39.2758,39.3117,466358.0
2022-05-04 15:00:00,43.8,43.87,43.69,43.77,495107.0,39.3206,39.3835,39.2219,39.2937,495107.0
2022-05-04 15:05:00,43.78,43.88,43.76,43.84,233416.0,39.3027,39.3925,39.2847,39.3566,233416.0
2022-05-04 15:10:00,43.84,43.93,43.83,43.9,452853.0,39.3566,39.4374,39.3476,39.4104,452853.0
2022-05-04 15:15:00,43.89,43.96,43.83,43.86,806476.0,39.4014,39.4643,39.3476,39.3745,806476.0
2022-05-04 15:20:00,43.85,43.94,43.85,43.91,483355.0,39.3655,39.4463,39.3655,39.4194,483355.0
2022-05-04 15:25:00,43.91,43.99,43.91,43.98,289028.0,39.4194,39.4912,39.4194,39.4822,289028.0
2022-05-04 15:30:00,43.98,44.1,43.98,44.09,330373.0,39.4822,39.59,39.4822,39.581,330373.0
2022-05-04 15:35:00,44.09,44.09,44.02,44.05,314023.0,39.581,39.581,39.5181,39.5451,314023.0
2022-05-04 15:40:00,44.05,44.09,44.01,44.08,471900.0,39.5451,39.581,39.5092,39.572,471900.0
2022-05-04 15:45:00,44.08,44.14,44.05,44.14,336014.0,39.572,39.6259,39.5451,39.6259,336014.0
2022-05-04 15:50:00,44.15,44.17,44.1,44.11,519970.0,39.6349,39.6528,39.59,39.5989,519970.0
2022-05-04 15:55:00,44.1,44.11,44.05,44.11,443227.0,39.59,39.5989,39.5451,39.5989,443227.0
2022-05-05 09:30:00,43.22,43.28,43.13,43.19,506637.0,38.8,38.8538,38.7192,38.773,506637.0
2022-05-05 09:35:00,43.2,43.22,43.11,43.14,335933.0,38.782,38.8,38.7012,38.7281,335933.0
2022-05-05 09:40:00,43.14,43.16,43.07,43.08,229256.0,38.7281,38.7461,38.6653,38.6743,229256.0
2022-05-05 09:45:00,43.08,43.08,42.98,42.98,102825.0,38.6743,38.6743,38.5845,38.5845,102825.0
2022-05-05 09:50:00,42.99,43.02,42.95,42.96,211327.0,38.5935,38.6204,38.5576,38.5666,211327.0
2022-05-05 09:55:00,42.96,42.98,42.9,42.95,102104.0,38.5666,38.5845,38.5127,38.5576,102104.0
2022-05-05 10:00:00,42.95,42.95,42.82,42.83,167744.0,38.5576,38.5576,38.4409,38.4498,167744.0
2022-05-05 10:05:00,42.82,42.82,42.76,42.79,233674.0,38.4409,38.4409,38.387,38.4139,233674.0
2022-05-05 10:10:00,42.79,42.83,42.72,42.83,224485.0,38.4139,38.4498,38.3511,38.4498,224485.0
2022-05-05 10:15:00,42.83,42.84,42.72,42.76,126646.0,38.4498,38.4588,38.3511,38.387,126646.0
2022-05-05 10:20:00,42.76,42.77,42.66,42.67,128278.0,38.387,38.396,38.2972,38.3062,128278.0
2022-05-05 10:25:00,42.67,42.71,42.64,42.68,93436.0,38.3062,38.3421,38.2793,38.3152,93436.0
2022-05-05 10:30:00,42.67,42.7,42.64,42.66,173278.0,38.3062,38.3331,38.2793,38.2972,173278.0
2022-05-05 10:35:00,42.66,42.68,42.61,42.61,431736.0,38.2972,38.3152,38.2523,38.2523,431736.0
2022-05-05 10:40:00,42.62,42.66,42.58,42.65,338828.0,38.2613,38.2972,38.2254,38.2883,338828.0
2022-05-05 10:45:00,42.65,42.67,42.54,42.55,171989.0,38.2883,38.3062,38.1895,38.1985,171989.0
2022-05-05 10:50:00,42.55,42.58,42.51,42.55,247772.0,38.1985,38.2254,38.1626,38.1985,247772.0
2022-05-05 10:55:00,42.55,42.61,42.54,42.61,279969.0,38.1985,38.2523,38.1895,38.2523,279969.0
2022-05-05 11:00:00,42.6,42.6,42.48,42.49,266705.0,38.2434,38.2434,38.1356,38.1446,266705.0
2022-05-05 11:05:00,42.49,42.51,42.36,42.4,255572.0,38.1446,38.1626,38.0279,38.0638,255572.0
2022-05-05 11:10:00,42.39,42.42,42.36,42.41,228377.0,38.0548,38.0818,38.0279,38.0728,228377.0
2022-05-05 11:15:00,42.41,42.44,42.35,42.38,169968.0,38.0728,38.0997,38.0189,38.0459,169968.0
2022-05-05 11:20:00,42.37,42.38,42.31,42.32,230058.0,38.0369,38.0459,37.983,37.992,230058.0
2022-05-05 11:25:00,42.32,42.38,42.31,42.38,181235.0,37.992,38.0459,37.983,38.0459,181235.0
2022-05-05 11:30:00,42.37,42.44,42.33,42.39,214941.0,38.0369,38.0997,38.001,38.0548,214941.0
2022-05-05 11:35:00,42.39,42.47,42.38,42.42,198416.0,38.0548,38.1267,38.0459,38.0818,198416.0
2022-05-05 11:40:00,42.43,42.45,42.4,42.41,599853.0,38.0908,38.1087,38.0638,38.0728,599853.0
2022-05-05 11:45:00,42.41,42.41,42.33,42.38,349372.0,38.0728,38.0728,38.001,38.0459,349372.0
2022-05-05 11:50:00,42.38,42.38,42.21,42.22,157898.0,38.0459,38.0459,37.8933,37.9022,157898.0
2022-05-05 11:55:00,42.22,42.26,42.21,42.23,293723.0,37.9022,37.9381,37.8933,37.9112,293723.0
2022-05-05 12:00:00,42.22,42.22,42.14,42.22,200146.0,37.9022,37.9022,37.8304,37.9022,200146.0
2022-05-05 12:05:00,42.21,42.28,42.21,42.27,274971.0,37.8933,37.9561,37.8933,37.9471,274971.0
2022-05-05 12:10:00,42.26,42.32,42.22,42.27,343348.0,37.9381,37.992,37.9022,37.9471,343348.0
2022-05-05 12:15:00,42.27,42.31,42.23,42.31,244088.0,37.9471,37.983,37.9112,37.983,244088.0
2022-05-05 12:20:00,42.32,42.33,42.25,42.27,197264.0,37.992,38.001,37.9292,37.9471,197264.0
2022-05-05 12:25:00,42.27,42.36,42.27,42.33,129342.0,37.9471,38.0279,37.9471,38.001,129342.0
2022-05-05 12:30:00,42.32,42.38,42.31,42.32,129673.0,37.992,38.0459,37.983,37.992,129673.0
2022-05-05 12:35:00,42.32,42.32,42.25,42.29,224027.0,37.992,37.992,37.9292,37.9651,224027.0
2022-05-05 12:40:00,42.29,42.31,42.25,42.29,139035.0,37.9651,37.983,37.9292,37.9651,139035.0
2022-05-05 12:45:00,42.29,42.32,42.23,42.26,292282.0,37.9651,37.992,37.9112,37.9381,292282.0
2022-05-05 12:50:00,42.27,42.37,42.26,42.35,173149.0,37.9471,38.0369,37.9381,38.0189,173149.0
2022-05-05 12:55:00,42.36,42.39,42.34,42.39,77903.0,38.0279,38.0548,38.01,38.0548,77903.0
2022-05-05 13:00:00,42.39,42.5,42.38,42.46,85660.0,38.0548,38.1536,38.0459,38.1177,85660.0
2022-05-05 13:05:00,42.47,42.52,42.46,42.48,227094.0,38.1267,38.1716,38.1177,38.1356,227094.0
2022-05-05 13:10:00,42.49,42.5,42.39,42.4,214022.0,38.1446,38.1536,38.0548,38.0638,214022.0
2022-05-05 13:15:00,42.4,42.44,42.36,42.43,204472.0,38.0638,38.0997,38.0279,38.0908,204472.0
2022-05-05 13:20:00,42.43,42.45,42.38,42.44,112082.0,38.0908,38.1087,38.0459,38.0997,112082.0
2022-05-05 13:25:00,42.43,42.45,42.4,42.44,182125.0,38.0908,38.1087,38.0638,38.0997,182125.0
2022-05-05 13:30:00,42.43,42.43,42.37,42.4,146588.0,38.0908,38.0908,38.0369,38.0638,146588.0
2022-05-05 13:35:00,42.41,42.52,42.4,42.43,159204.0,38.0728,38.1716,38.0638,38.0908,159204.0
2022-05-05 13:40:00,42.43,42.49,42.4,42.44,199408.0,38.0908,38.1446,38.0638,38.0997,199408.0
2022-05-05 13:45:00,42.44,42.46,42.38,42.39,112318.0,38.0997,38.1177,38.0459,38.0548,112318.0
2022-05-05 13:50:00,42.39,42.39,42.32,42.34,250008.0,38.0548,38.0548,37.992,38.01,250008.0
2022-05-05 13:55:00,42.35,42.37,42.31,42.36,220337.0,38.0189,38.0369,37.983,38.0279,220337.0
2022-05-05 14:00:00,42.35,42.37,42.31,42.34,208152.0,38.0189,38.0369,37.983,38.01,208152.0
2022-05-05 14:05:00,42.34,42.4,42.32,42.39,159351.0,38.01,38.0638,37.992,38.0548,159351.0
2022-05-05 14:10:00,42.39,42.4,42.34,42.38,237650.0,38.0548,38.0638,38.01,38.0459,237650.0
2022-05-05 14:15:00,42.37,42.49,42.37,42.48,190830.0,38.0369,38.1446,38.0369,38.1356,190830.0
2022-05-05 14:20:00,42.48,42.5,42.36,42.37,215547.0,38.1356,38.1536,38.0279,38.0369,215547.0
2022-05-05 14:25:00,42.36,42.4,42.31,42.34,182797.0,38.0279,38.0638,37.983,38.01,182797.0
2022-05-05 14:30:00,42.33,42.36,42.3,42.32,148581.0,38.001,38.0279,37.9741,37.992,148581.0
2022-05-05 14:35:00,42.31,42.35,42.3,42.35,182128.0,37.983,38.0189,37.9741,38.0189,182128.0
2022-05-05 14:40:00,42.34,42.37,42.31,42.36,119942.0,38.01,38.0369,37.983,38.0279,119942.0
2022-05-05 14:45:00,42.36,42.42,42.35,42.4,124418.0,38.0279,38.0818,38.0189,38.0638,124418.0
2022-05-05 14:50:00,42.39,42.47,42.38,42.39,321948.0,38.0548,38.1267,38.0459,38.0548,321948.0
2022-05-05 14:55:00,42.39,42.39,42.35,42.38,261343.0,38.0548,38.0548,38.0189,38.0459,261343.0
2022-05-05 15:00:00,42.37,42.39,42.32,42.34,274149.0,38.0369,38.0548,37.992,38.01,274149.0
2022-05-05 15:05:00,42.34,42.36,42.29,42.33,180064.0,38.01,38.0279,37.9651,38.001,180064.0
2022-05-05 15:10:00,42.32,42.36,42.28,42.28,202109.0,37.992,38.0279,37.9561,37.9561,202109.0
2022-05-05 15:15:00,42.29,42.33,42.28,42.33,178802.0,37.9651,38.001,37.9561,38.001,178802.0
2022-05-05 15:20:00,42.32,42.34,42.28,42.33,205133.0,37.992,38.01,37.9561,38.001,205133.0
2022-05-05 15:25:00,42.33,42.38,42.29,42.31,392716.0,38.001,38.0459,37.9651,37.983,392716.0
2022-05-05 15:30:00,42.3,42.35,42.27,42.34,389111.0,37.9741,38.0189,37.9471,38.01,389111.0
2022-05-05 15:35:00,42.34,42.42,42.34,42.41,407358.0,38.01,38.0818,38.01,38.0728,407358.0
2022-05-05 15:40:00,42.41,42.45,42.39,42.42,392269.0,38.0728,38.1087,38.0548,38.0818,392269.0
2022-05-05 15:45:00,42.43,42.45,42.33,42.34,945754.0,38.0908,38.1087,38.001,38.01,945754.0
2022-05-05 15:50:00,42.35,42.52,42.35,42.44,1799627.0,38.0189,38.1716,38.0189,38.0997,1799627.0
2022-05-05 15:55:00,42.45,42.53,42.45,42.51,621708.0,38.1087,38.1805,38.1087,38.1626,621708.0
2022-05-06 09:30:00,42.15,42.21,41.98,41.98,753902.0,37.8394,37.8933,37.6868,37.6868,753902.0
2022-05-06 09:35:00,41.98,41.98,41.77,41.78,392688.0,37.6868,37.6868,37.4983,37.5072,392688.0
2022-05-06 09:40:00,41.79,41.89,41.77,41.77,197997.0,37.5162,37.606,37.4983,37.4983,197997.0
2022-05-06 09:45:00,41.78,41.82,41.7,41.8,677252.0,37.5072,37.5431,37.4354,37.5252,677252.0
2022-05-06 09:50:00,41.8,41.81,41.69,41.75,373370.0,37.5252,37.5342,37.4264,37.4803,373370.0
2022-05-06 09:55:00,41.73,41.77,41.66,41.7,248902.0,37.4623,37.4983,37.3995,37.4354,248902.0
2022-05-06 10:00:00,41.7,41.84,41.68,41.84,334175.0,37.4354,37.5611,37.4175,37.5611,334175.0
2022-05-06 10:05:00,41.84,41.96,41.84,41.85,462965.0,37.5611,37.6688,37.5611,37.5701,462965.0
2022-05-06 10:10:00,41.84,41.94,41.8,41.9,330148.0,37.5611,37.6509,37.5252,37.615,330148.0
2022-05-06 10:15:00,41.89,42.09,41.88,42.01,444471.0,37.606,37.7855,37.597,37.7137,444471.0
2022-05-06 10:20:00,42.01,42.02,41.93,42.0,477867.0,37.7137,37.7227,37.6419,37.7047,477867.0
2022-05-06 10:25:00,42.0,42.06,41.93,41.94,1151583.0,37.7047,37.7586,37.6419,37.6509,1151583.0
2022-05-06 10:30:00,41.94,41.99,41.87,41.87,710057.0,37.6509,37.6958,37.588,37.588,710057.0
2022-05-06 10:35:00,41.88,41.9,41.8,41.84,329821.0,37.597,37.615,37.5252,37.5611,329821.0
2022-05-06 10:40:00,41.85,41.93,41.82,41.9,607502.0,37.5701,37.6419,37.5431,37.615,607502.0
2022-05-06 10:45:00,41.89,42.06,41.88,42.04,849162.0,37.606,37.7586,37.597,37.7406,849162.0
2022-05-06 10:50:00,42.05,42.1,41.98,42.09,823292.0,37.7496,37.7945,37.6868,37.7855,823292.0
2022-05-06 10:55:00,42.09,42.15,42.05,42.12,1169774.0,37.7855,37.8394,37.7496,37.8125,1169774.0
2022-05-06 11:00:00,42.11,42.14,42.03,42.04,793412.0,37.8035,37.8304,37.7317,37.7406,793412.0
2022-05-06 11:05:00,42.05,42.1,42.02,42.09,434801.0,37.7496,37.7945,37.7227,37.7855,434801.0
2022-05-06 11:10:00,42.08,42.11,42.0,42.11,230757.0,37.7765,37.8035,37.7047,37.8035,230757.0
2022-05-06 11:15:00,42.11,42.17,42.09,42.16,328279.0,37.8035,37.8573,37.7855,37.8484,328279.0
2022-05-06 11:20:00,42.15,42.24,42.13,42.23,437495.0,37.8394,37.9202,37.8214,37.9112,437495.0
2022-05-06 11:25:00,42.23,42.23,42.17,42.19,207607.0,37.9112,37.9112,37.8573,37.8753,207607.0
2022-05-06 11:30:00,42.19,42.21,42.06,42.08,610450.0,37.8753,37.8933,37.7586,37.7765,610450.0
2022-05-06 11:35:00,42.08,42.08,42.0,42.01,191869.0,37.7765,37.7765,37.7047,37.7137,191869.0
2022-05-06 11:40:00,42.02,42.07,42.0,42.04,259133.0,37.7227,37.7676,37.7047,37.7406,259133.0
2022-05-06 11:45:00,42.03,42.06,41.99,42.04,317548.0,37.7317,37.7586,37.6958,37.7406,317548.0
2022-05-06 11:50:00,42.04,42.11,41.99,42.0,295068.0,37.7406,37.8035,37.6958,37.7047,295068.0
2022-05-06 11:55:00,42.01,42.03,41.93,41.94,180355.0,37.7137,37.7317,37.6419,37.6509,180355.0
2022-05-06 12:00:00,41.94,42.05,41.92,42.04,318304.0,37.6509,37.7496,37.6329,37.7406,318304.0
2022-05-06 12:05:00,42.04,42.13,42.02,42.06,200407.0,37.7406,37.8214,37.7227,37.7586,200407.0
2022-05-06 12:10:00,42.06,42.07,41.96,41.99,779445.0,37.7586,37.7676,37.6688,37.6958,779445.0
2022-05-06 12:15:00,41.99,42.05,41.96,41.97,320628.0,37.6958,37.7496,37.6688,37.6778,320628.0
2022-05-06 12:20:00,41.97,42.12,41.97,42.08,225734.0,37.6778,37.8125,37.6778,37.7765,225734.0
2022-05-06 12:25:00,42.08,42.13,42.07,42.11,532767.0,37.7765,37.8214,37.7676,37.8035,532767.0
2022-05-06 12:30:00,42.11,42.14,42.06,42.12,242010.0,37.8035,37.8304,37.7586,37.8125,242010.0
2022-05-06 12:35:00,42.12,42.15,42.03,42.09,255095.0,37.8125,37.8394,37.7317,37.7855,255095.0
2022-05-06 12:40:00,42.1,42.13,42.06,42.12,187932.0,37.7945,37.8214,37.7586,37.8125,187932.0
2022-05-06 12:45:00,42.12,42.15,42.11,42.12,129410.0,37.8125,37.8394,37.8035,37.8125,129410.0
2022-05-06 12:50:00,42.12,42.18,42.06,42.14,163043.0,37.8125,37.8663,37.7586,37.8304,163043.0
2022-05-06 12:55:00,42.14,42.2,42.12,42.18,330844.0,37.8304,37.8843,37.8125,37.8663,330844.0
2022-05-06 13:00:00,42.18,42.22,42.16,42.22,227722.0,37.8663,37.9022,37.8484,37.9022,227722.0
2022-05-06 13:05:00,42.22,42.22,42.13,42.15,192798.0,37.9022,37.9022,37.8214,37.8394,192798.0
2022-05-06 13:10:00,42.14,42.15,42.1,42.1,208011.0,37.8304,37.8394,37.7945,37.7945,208011.0
2022-05-06 13:15:00,42.11,42.12,42.0,42.01,273127.0,37.8035,37.8125,37.7047,37.7137,273127.0
2022-05-06 13:20:00,42.01,42.08,41.99,42.05,247294.0,37.7137,37.7765,37.6958,37.7496,247294.0
2022-05-06 13:25:00,42.05,42.08,42.01,42.04,259779.0,37.7496,37.7765,37.7137,37.7406,259779.0
2022-05-06 13:30:00,42.04,42.08,42.03,42.08,362106.0,37.7406,37.7765,37.7317,37.7765,362106.0
2022-05-06 13:35:00,42.07,42.1,41.97,41.98,399591.0,37.7676,37.7945,37.6778,37.6868,399591.0
2022-05-06 13:40:00,41.99,42.04,41.95,42.0,363568.0,37.6958,37.7406,37.6598,37.7047,363568.0
2022-05-06 13:45:00,42.0,42.03,41.96,41.99,285007.0,37.7047,37.7317,37.6688,37.6958,285007.0
2022-05-06 13:50:00,41.99,42.0,41.9,41.92,225807.0,37.6958,37.7047,37.615,37.6329,225807.0
2022-05-06 13:55:00,41.92,41.93,41.9,41.91,216351.0,37.6329,37.6419,37.615,37.6239,216351.0
2022-05-06 14:00:00,41.91,41.95,41.9,41.91,275271.0,37.6239,37.6598,37.615,37.6239,275271.0
2022-05-06 14:05:00,41.91,41.91,41.84,41.84,127785.0,37.6239,37.6239,37.5611,37.5611,127785.0
2022-05-06 14:10:00,41.85,41.91,41.84,41.88,345251.0,37.5701,37.6239,37.5611,37.597,345251.0
2022-05-06 14:15:00,41.89,41.93,41.87,41.88,141858.0,37.606,37.6419,37.588,37.597,141858.0
2022-05-06 14:20:00,41.88,41.9,41.84,41.87,170574.0,37.597,37.615,37.5611,37.588,170574.0
2022-05-06 14:25:00,41.86,41.88,41.82,41.85,249066.0,37.579,37.597,37.5431,37.5701,249066.0
2022-05-06 14:30:00,41.86,41.89,41.8,41.83,261601.0,37.579,37.606,37.5252,37.5521,261601.0
2022-05-06 14:35:00,41.83,41.85,41.8,41.82,706615.0,37.5521,37.5701,37.5252,37.5431,706615.0
2022-05-06 14:40:00,41.82,41.86,41.82,41.83,253025.0,37.5431,37.579,37.5431,37.5521,253025.0
2022-05-06 14:45:00,41.83,41.89,41.81,41.89,239841.0,37.5521,37.606,37.5342,37.606,239841.0
2022-05-06 14:50:00,41.88,41.95,41.87,41.92,510743.0,37.597,37.6598,37.588,37.6329,510743.0
2022-05-06 14:55:00,41.93,41.95,41.84,41.84,419379.0,37.6419,37.6598,37.5611,37.5611,419379.0
2022-05-06 15:00:00,41.83,41.85,41.79,41.84,326930.0,37.5521,37.5701,37.5162,37.5611,326930.0
2022-05-06 15:05:00,41.84,41.86,41.79,41.82,254687.0,37.5611,37.579,37.5162,37.5431,254687.0
2022-05-06 15:10:00,41.82,41.85,41.8,41.81,152532.0,37.5431,37.5701,37.5252,37.5342,152532.0
2022-05-06 15:15:00,41.82,41.84,41.76,41.82,528555.0,37.5431,37.5611,37.4893,37.5431,528555.0
2022-05-06 15:20:00,41.82,41.83,41.76,41.77,213916.0,37.5431,37.5521,37.4893,37.4983,213916.0
2022-05-06 15:25:00,41.77,41.84,41.75,41.83,350783.0,37.4983,37.5611,37.4803,37.5521,350783.0
2022-05-06 15:30:00,41.82,41.88,41.81,41.87,552763.0,37.5431,37.597,37.5342,37.588,552763.0
2022-05-06 15:35:00,41.87,42.02,41.86,42.0,711393.0,37.588,37.7227,37.579,37.7047,711393.0
2022-05-06 15:40:00,42.01,42.01,41.95,41.97,831302.0,37.7137,37.7137,37.6598,37.6778,831302.0
2022-05-06 15:45:00,41.97,42.03,41.94,41.99,412173.0,37.6778,37.7317,37.6509,37.6958,412173.0
2022-05-06 15:50:00,41.99,42.04,41.94,41.94,364382.0,37.6958,37.7406,37.6509,37.6509,364382.0
2022-05-06 15:55:00,41.95,41.96,41.9,41.96,392282.0,37.6598,37.6688,37.615,37.6688,392282.0
2022-05-09 09:30:00,41.16,41.29,41.13,41.26,570041.0,36.9506,37.0673,36.9237,37.0404,570041.0
2022-05-09 09:35:00,41.27,41.4,41.26,41.35,335871.0,37.0494,37.1661,37.0404,37.1212,335871.0
2022-05-09 09:40:00,41.35,41.35,41.22,41.27,413929.0,37.1212,37.1212,37.0045,37.0494,413929.0
2022-05-09 09:45:00,41.28,41.28,41.1,41.15,254729.0,37.0584,37.0584,36.8968,36.9417,254729.0
2022-05-09 09:50:00,41.16,41.27,41.13,41.26,443498.0,36.9506,37.0494,36.9237,37.0404,443498.0
2022-05-09 09:55:00,41.25,41.27,41.13,41.16,298792.0,37.0314,37.0494,36.9237,36.9506,298792.0
2022-05-09 10:00:00,41.17,41.21,41.08,41.09,289370.0,36.9596,36.9955,36.8788,36.8878,289370.0
2022-05-09 10:05:00,41.1,41.13,41.01,41.01,311497.0,36.8968,36.9237,36.816,36.816,311497.0
2022-05-09 10:10:00,41.02,41.14,41.02,41.12,353530.0,36.825,36.9327,36.825,36.9147,353530.0
2022-05-09 10:15:00,41.12,41.15,41.06,41.09,349039.0,36.9147,36.9417,36.8609,36.8878,349039.0
2022-05-09 10:20:00,41.09,41.1,41.03,41.03,342068.0,36.8878,36.8968,36.8339,36.8339,342068.0
2022-05-09 10:25:00,41.03,41.07,40.99,41.0,423238.0,36.8339,36.8698,36.798,36.807,423238.0
2022-05-09 10:30:00,40.99,41.0,40.93,40.96,167569.0,36.798,36.807,36.7442,36.7711,167569.0
2022-05-09 10:35:00,40.97,40.98,40.88,40.89,241736.0,36.7801,36.789,36.6993,36.7082,241736.0
2022-05-09 10:40:00,40.88,40.96,40.88,40.95,323945.0,36.6993,36.7711,36.6993,36.7621,323945.0
2022-05-09 10:45:00,40.96,41.01,40.94,40.97,337209.0,36.7711,36.816,36.7531,36.7801,337209.0
2022-05-09 10:50:00,40.98,41.0,40.92,40.92,285349.0,36.789,36.807,36.7352,36.7352,285349.0
2022-05-09 10:55:00,40.92,40.95,40.89,40.92,392462.0,36.7352,36.7621,36.7082,36.7352,392462.0
2022-05-09 11:00:00,40.91,40.95,40.9,40.92,330428.0,36.7262,36.7621,36.7172,36.7352,330428.0
2022-05-09 11:05:00,40.9,40.91,40.83,40.86,316344.0,36.7172,36.7262,36.6544,36.6813,316344.0
2022-05-09 11:10:00,40.86,40.91,40.84,40.87,384051.0,36.6813,36.7262,36.6634,36.6903,384051.0
2022-05-09 11:15:00,40.87,40.92,40.86,40.89,524111.0,36.6903,36.7352,36.6813,36.7082,524111.0
2022-05-09 11:20:00,40.89,40.89,40.84,40.86,244742.0,36.7082,36.7082,36.6634,36.6813,244742.0
2022-05-09 11:25:00,40.85,40.86,40.8,40.82,560122.0,36.6723,36.6813,36.6275,36.6454,560122.0
2022-05-09 11:30:00,40.81,40.86,40.78,40.84,410896.0,36.6364,36.6813,36.6095,36.6634,410896.0
2022-05-09 11:35:00,40.84,40.96,40.84,40.95,450127.0,36.6634,36.7711,36.6634,36.7621,450127.0
2022-05-09 11:40:00,40.95,41.01,40.92,40.98,376222.0,36.7621,36.816,36.7352,36.789,376222.0
2022-05-09 11:45:00,40.98,41.01,40.96,40.98,328534.0,36.789,36.816,36.7711,36.789,328534.0
2022-05-09 11:50:00,40.98,41.07,40.98,41.05,217722.0,36.789,36.8698,36.789,36.8519,217722.0
2022-05-09 11:55:00,41.06,41.08,41.02,41.05,379005.0,36.8609,36.8788,36.825,36.8519,379005.0
2022-05-09 12:00:00,41.04,41.05,40.98,40.99,283185.0,36.8429,36.8519,36.789,36.798,283185.0
2022-05-09 12:05:00,40.99,41.17,40.98,41.14,524540.0,36.798,36.9596,36.789,36.9327,524540.0
2022-05-09 12:10:00,41.14,41.23,41.13,41.21,477096.0,36.9327,37.0135,36.9237,36.9955,477096.0
2022-05-09 12:15:00,41.21,41.28,41.2,41.24,330649.0,36.9955,37.0584,36.9865,37.0225,330649.0
2022-05-09 12:20:00,41.24,41.27,41.19,41.24,267102.0,37.0225,37.0494,36.9776,37.0225,267102.0
2022-05-09 12:25:00,41.25,41.26,41.17,41.21,276479.0,37.0314,37.0404,36.9596,36.9955,276479.0
2022-05-09 12:30:00,41.21,41.25,41.17,41.21,464146.0,36.9955,37.0314,36.9596,36.9955,464146.0
2022-05-09 12:35:00,41.21,41.21,41.11,41.12,749808.0,36.9955,36.9955,36.9057,36.9147,749808.0
2022-05-09 12:40:00,41.12,41.15,41.1,41.11,257168.0,36.9147,36.9417,36.8968,36.9057,257168.0
2022-05-09 12:45:00,41.11,41.12,41.07,41.09,257086.0,36.9057,36.9147,36.8698,36.8878,257086.0
2022-05-09 12:50:00,41.09,41.1,41.04,41.05,212232.0,36.8878,36.8968,36.8429,36.8519,212232.0
2022-05-09 12:55:00,41.05,41.08,41.03,41.04,204534.0,36.8519,36.8788,36.8339,36.8429,204534.0
2022-05-09 13:00:00,41.03,41.08,41.01,41.05,517336.0,36.8339,36.8788,36.816,36.8519,517336.0
2022-05-09 13:05:00,41.05,41.06,41.03,41.04,128750.0,36.8519,36.8609,36.8339,36.8429,128750.0
2022-05-09 13:10:00,41.03,41.04,40.98,40.99,763880.0,36.8339,36.8429,36.789,36.798,763880.0
2022-05-09 13:15:00,40.98,41.04,40.97,41.03,316071.0,36.789,36.8429,36.7801,36.8339,316071.0
2022-05-09 13:20:00,41.03,41.05,40.99,41.01,166370.0,36.8339,36.8519,36.798,36.816,166370.0
2022-05-09 13:25:00,41.01,41.07,41.0,41.06,367972.0,36.816,36.8698,36.807,36.8609,367972.0
2022-05-09 13:30:00,41.05,41.09,40.98,41.0,282160.0,36.8519,36.8878,36.789,36.807,282160.0
2022-05-09 13:35:00,40.99,40.99,40.94,40.96,293098.0,36.798,36.798,36.7531,36.7711,293098.0
2022-05-09 13:40:00,40.96,41.02,40.95,41.02,214095.0,36.7711,36.825,36.7621,36.825,214095.0
2022-05-09 13:45:00,41.02,41.03,40.97,40.98,151275.0,36.825,36.8339,36.7801,36.789,151275.0
2022-05-09 13:50:00,40.98,40.98,40.89,40.91,246118.0,36.789,36.789,36.7082,36.7262,246118.0
2022-05-09 13:55:00,40.91,40.98,40.9,40.96,253225.0,36.7262,36.789,36.7172,36.7711,253225.0
2022-05-09 14:00:00,40.96,41.01,40.95,40.97,277557.0,36.7711,36.816,36.7621,36.7801,277557.0
2022-05-09 14:05:00,40.98,40.99,40.93,40.95,190661.0,36.789,36.798,36.7442,36.7621,190661.0
2022-05-09 14:10:00,40.94,41.0,40.92,40.96,195042.0,36.7531,36.807,36.7352,36.7711,195042.0
2022-05-09 14:15:00,40.96,41.03,40.95,41.02,275779.0,36.7711,36.8339,36.7621,36.825,275779.0
2022-05-09 14:20:00,41.02,41.02,40.93,40.94,314833.0,36.825,36.825,36.7442,36.7531,314833.0
2022-05-09 14:25:00,40.93,40.95,40.91,40.93,363885.0,36.7442,36.7621,36.7262,36.7442,363885.0
2022-05-09 14:30:00,40.93,40.95,40.89,40.93,254587.0,36.7442,36.7621,36.7082,36.7442,254587.0
2022-05-09 14:35:00,40.93,40.96,40.9,40.91,325713.0,36.7442,36.7711,36.7172,36.7262,325713.0
2022-05-09 14:40:00,40.91,40.96,40.9,40.93,272140.0,36.7262,36.7711,36.7172,36.7442,272140.0
2022-05-09 14:45:00,40.94,40.99,40.92,40.93,326843.0,36.7531,36.798,36.7352,36.7442,326843.0
2022-05-09 14:50:00,40.92,40.97,40.88,40.95,445424.0,36.7352,36.7801,36.6993,36.7621,445424.0
2022-05-09 14:55:00,40.96,41.02,40.95,40.98,563786.0,36.7711,36.825,36.7621,36.789,563786.0
2022-05-09 15:00:00,40.98,41.05,40.96,40.99,459426.0,36.789,36.8519,36.7711,36.798,459426.0
2022-05-09 15:05:00,40.98,41.07,40.97,40.98,387231.0,36.789,36.8698,36.7801,36.789,387231.0
2022-05-09 15:10:00,40.98,41.07,40.98,41.04,476865.0,36.789,36.8698,36.789,36.8429,476865.0
2022-05-09 15:15:00,41.04,41.05,40.98,41.0,560047.0,36.8429,36.8519,36.789,36.807,560047.0
2022-05-09 15:20:00,41.0,41.0,40.92,40.93,587723.0,36.807,36.807,36.7352,36.7442,587723.0
2022-05-09 15:25:00,40.93,40.94,40.89,40.91,288111.0,36.7442,36.7531,36.7082,36.7262,288111.0
2022-05-09 15:30:00,40.9,40.91,40.85,40.89,465085.0,36.7172,36.7262,36.6723,36.7082,465085.0
2022-05-09 15:35:00,40.88,40.91,40.86,40.88,612618.0,36.6993,36.7262,36.6813,36.6993,612618.0
2022-05-09 15:40:00,40.89,40.89,40.83,40.84,441440.0,36.7082,36.7082,36.6544,36.6634,441440.0
2022-05-09 15:45:00,40.84,40.85,40.78,40.8,248653.0,36.6634,36.6723,36.6095,36.6275,248653.0
2022-05-09 15:50:00,40.79,40.8,40.73,40.76,654611.0,36.6185,36.6275,36.5646,36.5915,654611.0
2022-05-09 15:55:00,40.76,40.85,40.75,40.79,492201.0,36.5915,36.6723,36.5826,36.6185,492201.0
2022-05-10 09:30:00,41.35,41.43,41.25,41.26,586357.0,37.1212,37.193,37.0314,37.0404,586357.0
2022-05-10 09:35:00,41.26,41.27,41.16,41.18,313742.0,37.0404,37.0494,36.9506,36.9686,313742.0
2022-05-10 09:40:00,41.18,41.2,41.08,41.08,562041.0,36.9686,36.9865,36.8788,36.8788,562041.0
2022-05-10 09:45:00,41.08,41.09,41.0,41.02,279053.0,36.8788,36.8878,36.807,36.825,279053.0
2022-05-10 09:50:00,41.02,41.11,41.01,41.1,312173.0,36.825,36.9057,36.816,36.8968,312173.0
2022-05-10 09:55:00,41.1,41.19,41.09,41.18,279156.0,36.8968,36.9776,36.8878,36.9686,279156.0
2022-05-10 10:00:00,41.18,41.22,41.12,41.22,392703.0,36.9686,37.0045,36.9147,37.0045,392703.0
2022-05-10 10:05:00,41.23,41.27,41.18,41.19,582051.0,37.0135,37.0494,36.9686,36.9776,582051.0
2022-05-10 10:10:00,41.2,41.23,41.13,41.17,495895.0,36.9865,37.0135,36.9237,36.9596,495895.0
2022-05-10 10:15:00,41.17,41.23,41.17,41.2,382861.0,36.9596,37.0135,36.9596,36.9865,382861.0
2022-05-10 10:20:00,41.2,41.23,41.11,41.15,505757.0,36.9865,37.0135,36.9057,36.9417,505757.0
2022-05-10 10:25:00,41.15,41.16,41.05,41.1,379303.0,36.9417,36.9506,36.8519,36.8968,379303.0
2022-05-10 10:30:00,41.09,41.12,41.04,41.05,278991.0,36.8878,36.9147,36.8429,36.8519,278991.0
2022-05-10 10:35:00,41.06,41.06,40.97,40.98,223607.0,36.8609,36.8609,36.7801,36.789,223607.0
2022-05-10 10:40:00,40.97,40.98,40.9,40.95,179427.0,36.7801,36.789,36.7172,36.7621,179427.0
2022-05-10 10:45:00,40.95,40.95,40.83,40.84,132432.0,36.7621,36.7621,36.6544,36.6634,132432.0
2022-05-10 10:50:00,40.84,40.9,40.81,40.88,189215.0,36.6634,36.7172,36.6364,36.6993,189215.0
2022-05-10 10:55:00,40.88,40.89,40.81,40.82,395693.0,36.6993,36.7082,36.6364,36.6454,395693.0
2022-05-10 11:00:00,40.81,40.85,40.74,40.76,336525.0,36.6364,36.6723,36.5736,36.5915,336525.0
2022-05-10 11:05:00,40.76,40.77,40.68,40.69,707100.0,36.5915,36.6005,36.5197,36.5287,707100.0
2022-05-10 11:10:00,40.68,40.74,40.66,40.7,224203.0,36.5197,36.5736,36.5018,36.5377,224203.0
2022-05-10 11:15:00,40.69,40.78,40.67,40.78,550411.0,36.5287,36.6095,36.5107,36.6095,550411.0
2022-05-10 11:20:00,40.78,40.79,40.67,40.68,536564.0,36.6095,36.6185,36.5107,36.5197,536564.0
2022-05-10 11:25:00,40.67,40.72,40.63,40.71,686788.0,36.5107,36.5556,36.4748,36.5467,686788.0
2022-05-10 11:30:00,40.71,40.74,40.64,40.69,784560.0,36.5467,36.5736,36.4838,36.5287,784560.0
2022-05-10 11:35:00,40.69,40.83,40.69,40.81,560584.0,36.5287,36.6544,36.5287,36.6364,560584.0
2022-05-10 11:40:00,40.82,40.84,40.74,40.77,469361.0,36.6454,36.6634,36.5736,36.6005,469361.0
2022-05-10 11:45:00,40.76,40.77,40.7,40.71,491946.0,36.5915,36.6005,36.5377,36.5467,491946.0
2022-05-10 11:50:00,40.71,40.72,40.63,40.72,378763.0,36.5467,36.5556,36.4748,36.5556,378763.0
2022-05-10 11:55:00,40.72,40.75,40.62,40.72,291794.0,36.5556,36.5826,36.4659,36.5556,291794.0
2022-05-10 12:00:00,40.73,40.78,40.69,40.77,595909.0,36.5646,36.6095,36.5287,36.6005,595909.0
2022-05-10 12:05:00,40.77,40.78,40.66,40.66,526102.0,36.6005,36.6095,36.5018,36.5018,526102.0
2022-05-10 12:10:00,40.66,40.75,40.64,40.71,428516.0,36.5018,36.5826,36.4838,36.5467,428516.0
2022-05-10 12:15:00,40.71,40.76,40.68,40.69,267484.0,36.5467,36.5915,36.5197,36.5287,267484.0
2022-05-10 12:20:00,40.69,40.7,40.65,40.66,435949.0,36.5287,36.5377,36.4928,36.5018,435949.0
2022-05-10 12:25:00,40.66,40.69,40.63,40.66,538258.0,36.5018,36.5287,36.4748,36.5018,538258.0
2022-05-10 12:30:00,40.66,40.7,40.58,40.64,413270.0,36.5018,36.5377,36.43,36.4838,413270.0
2022-05-10 12:35:00,40.63,40.69,40.62,40.65,672994.0,36.4748,36.5287,36.4659,36.4928,672994.0
2022-05-10 12:40:00,40.65,40.72,40.63,40.71,444566.0,36.4928,36.5556,36.4748,36.5467,444566.0
2022-05-10 12:45:00,40.71,40.78,40.69,40.75,333802.0,36.5467,36.6095,36.5287,36.5826,333802.0
2022-05-10 12:50:00,40.75,40.75,40.66,40.67,216138.0,36.5826,36.5826,36.5018,36.5107,216138.0
2022-05-10 12:55:00,40.67,40.71,40.66,40.69,201540.0,36.5107,36.5467,36.5018,36.5287,201540.0
2022-05-10 13:00:00,40.69,40.78,40.66,40.76,505373.0,36.5287,36.6095,36.5018,36.5915,505373.0
2022-05-10 13:05:00,40.76,40.82,40.75,40.8,236678.0,36.5915,36.6454,36.5826,36.6275,236678.0
2022-05-10 13:10:00,40.8,40.8,40.71,40.73,666437.0,36.6275,36.6275,36.5467,36.5646,666437.0
2022-05-10 13:15:00,40.73,40.75,40.68,40.7,457989.0,36.5646,36.5826,36.5197,36.5377,457989.0
2022-05-10 13:20:00,40.72,40.73,40.66,40.7,395468.0,36.5556,36.5646,36.5018,36.5377,395468.0
2022-05-10 13:25:00,40.71,40.82,40.7,40.81,237306.0,36.5467,36.6454,36.5377,36.6364,237306.0
2022-05-10 13:30:00,40.82,40.9,40.82,40.9,521318.0,36.6454,36.7172,36.6454,36.7172,521318.0
2022-05-10 13:35:00,40.9,40.97,40.89,40.95,789458.0,36.7172,36.7801,36.7082,36.7621,789458.0
2022-05-10 13:40:00,40.95,41.03,40.95,40.98,350492.0,36.7621,36.8339,36.7621,36.789,350492.0
2022-05-10 13:45:00,40.98,41.08,40.98,41.07,952239.0,36.789,36.8788,36.789,36.8698,952239.0
2022-05-10 13:50:00,41.07,41.1,41.02,41.06,299156.0,36.8698,36.8968,36.825,36.8609,299156.0
2022-05-10 13:55:00,41.07,41.12,41.05,41.11,384943.0,36.8698,36.9147,36.8519,36.9057,384943.0
2022-05-10 14:00:00,41.12,41.13,41.07,41.11,287823.0,36.9147,36.9237,36.8698,36.9057,287823.0
2022-05-10 14:05:00,41.11,41.11,41.04,41.06,428745.0,36.9057,36.9057,36.8429,36.8609,428745.0
2022-05-10 14:10:00,41.06,41.12,41.04,41.1,274789.0,36.8609,36.9147,36.8429,36.8968,274789.0
2022-05-10 14:15:00,41.1,41.11,40.97,41.05,797783.0,36.8968,36.9057,36.7801,36.8519,797783.0
2022-05-10 14:20:00,41.06,41.07,40.98,41.0,349741.0,36.8609,36.8698,36.789,36.807,349741.0
2022-05-10 14:25:00,41.0,41.01,40.93,40.98,284947.0,36.807,36.816,36.7442,36.789,284947.0
2022-05-10 14:30:00,40.98,41.0,40.95,40.97,224143.0,36.789,36.807,36.7621,36.7801,224143.0
2022-05-10 14:35:00,40.96,41.02,40.96,40.98,334767.0,36.7711,36.825,36.7711,36.789,334767.0
2022-05-10 14:40:00,40.97,41.08,40.93,41.07,227413.0,36.7801,36.8788,36.7442,36.8698,227413.0
2022-05-10 14:45:00,41.07,41.07,40.95,41.01,706128.0,36.8698,36.8698,36.7621,36.816,706128.0
2022-05-10 14:50:00,41.01,41.05,40.99,41.02,440364.0,36.816,36.8519,36.798,36.825,440364.0
2022-05-10 14:55:00,41.03,41.04,40.94,41.02,446335.0,36.8339,36.8429,36.7531,36.825,446335.0
2022-05-10 15:00:00,41.03,41.05,40.99,41.02,354204.0,36.8339,36.8519,36.798,36.825,354204.0
2022-05-10 15:05:00,41.02,41.09,41.01,41.02,429501.0,36.825,36.8878,36.816,36.825,429501.0
2022-05-10 15:10:00,41.02,41.06,41.01,41.06,365020.0,36.825,36.8609,36.816,36.8609,365020.0
2022-05-10 15:15:00,41.06,41.09,41.01,41.07,183649.0,36.8609,36.8878,36.816,36.8698,183649.0
2022-05-10 15:20:00,41.07,41.07,40.97,40.98,312887.0,36.8698,36.8698,36.7801,36.789,312887.0
2022-05-10 15:25:00,40.99,41.0,40.93,40.97,343881.0,36.798,36.807,36.7442,36.7801,343881.0
2022-05-10 15:30:00,40.97,40.97,40.92,40.95,454177.0,36.7801,36.7801,36.7352,36.7621,454177.0
2022-05-10 15:35:00,40.95,40.97,40.88,40.9,272124.0,36.7621,36.7801,36.6993,36.7172,272124.0
2022-05-10 15:40:00,40.9,40.91,40.87,40.88,466593.0,36.7172,36.7262,36.6903,36.6993,466593.0
2022-05-10 15:45:00,40.88,40.96,40.86,40.93,568394.0,36.6993,36.7711,36.6813,36.7442,568394.0
2022-05-10 15:50:00,40.94,40.95,40.89,40.94,841370.0,36.7531,36.7621,36.7082,36.7531,841370.0
2022-05-10 15:55:00,40.95,40.97,40.9,40.96,557975.0,36.7621,36.7801,36.7172,36.7711,557975.0
2022-05-11 09:30:00,41.16,41.37,41.12,41.15,530572.0,36.9506,37.1392,36.9147,36.9417,530572.0
2022-05-11 09:35:00,41.14,41.16,41.02,41.11,306770.0,36.9327,36.9506,36.825,36.9057,306770.0
2022-05-11 09:40:00,41.1,41.37,41.07,41.36,500272.0,36.8968,37.1392,36.8698,37.1302,500272.0
2022-05-11 09:45:00,41.36,41.51,41.32,41.47,582679.0,37.1302,37.2648,37.0943,37.2289,582679.0
2022-05-11 09:50:00,41.47,41.5,41.37,41.39,360367.0,37.2289,37.2559,37.1392,37.1571,360367.0
2022-05-11 09:55:00,41.38,41.41,41.29,41.4,255220.0,37.1481,37.1751,37.0673,37.1661,255220.0
2022-05-11 10:00:00,41.4,41.44,41.3,41.44,534995.0,37.1661,37.202,37.0763,37.202,534995.0
2022-05-11 10:05:00,41.44,41.44,41.29,41.3,282451.0,37.202,37.202,37.0673,37.0763,282451.0
2022-05-11 10:10:00,41.3,41.35,41.23,41.3,661606.0,37.0763,37.1212,37.0135,37.0763,661606.0
2022-05-11 10:15:00,41.3,41.35,41.23,41.34,550058.0,37.0763,37.1212,37.0135,37.1122,550058.0
2022-05-11 10:20:00,41.35,41.45,41.28,41.43,706207.0,37.1212,37.211,37.0584,37.193,706207.0
2022-05-11 10:25:00,41.44,41.47,41.37,41.41,367254.0,37.202,37.2289,37.1392,37.1751,367254.0
2022-05-11 10:30:00,41.41,41.45,41.31,41.34,205434.0,37.1751,37.211,37.0853,37.1122,205434.0
2022-05-11 10:35:00,41.35,41.45,41.3,41.41,274271.0,37.1212,37.211,37.0763,37.1751,274271.0
2022-05-11 10:40:00,41.41,41.47,41.4,41.46,259055.0,37.1751,37.2289,37.1661,37.22,259055.0
2022-05-11 10:45:00,41.46,41.49,41.37,41.4,286997.0,37.22,37.2469,37.1392,37.1661,286997.0
2022-05-11 10:50:00,41.39,41.39,41.26,41.3,385649.0,37.1571,37.1571,37.0404,37.0763,385649.0
2022-05-11 10:55:00,41.29,41.31,41.24,41.29,186182.0,37.0673,37.0853,37.0225,37.0673,186182.0
2022-05-11 11:00:00,41.29,41.3,41.22,41.27,440962.0,37.0673,37.0763,37.0045,37.0494,440962.0
2022-05-11 11:05:00,41.27,41.29,41.22,41.25,430763.0,37.0494,37.0673,37.0045,37.0314,430763.0
2022-05-11 11:10:00,41.25,41.33,41.24,41.32,519268.0,37.0314,37.1033,37.0225,37.0943,519268.0
2022-05-11 11:15:00,41.33,41.33,41.17,41.19,522474.0,37.1033,37.1033,36.9596,36.9776,522474.0
2022-05-11 11:20:00,41.19,41.28,41.18,41.27,324411.0,36.9776,37.0584,36.9686,37.0494,324411.0
2022-05-11 11:25:00,41.27,41.33,41.23,41.32,551762.0,37.0494,37.1033,37.0135,37.0943,551762.0
2022-05-11 11:30:00,41.32,41.36,41.28,41.33,180760.0,37.0943,37.1302,37.0584,37.1033,180760.0
2022-05-11 11:35:00,41.33,41.45,41.29,41.39,177561.0,37.1033,37.211,37.0673,37.1571,177561.0
2022-05-11 11:40:00,41.38,41.42,41.35,41.35,101406.0,37.1481,37.184,37.1212,37.1212,101406.0
2022-05-11 11:45:00,41.36,41.37,41.3,41.32,165163.0,37.1302,37.1392,37.0763,37.0943,165163.0
2022-05-11 11:50:00,41.33,41.33,41.26,41.28,695023.0,37.1033,37.1033,37.0404,37.0584,695023.0
2022-05-11 11:55:00,41.28,41.28,41.22,41.26,156897.0,37.0584,37.0584,37.0045,37.0404,156897.0
2022-05-11 12:00:00,41.26,41.26,41.21,41.23,105477.0,37.0404,37.0404,36.9955,37.0135,105477.0
2022-05-11 12:05:00,41.23,41.27,41.21,41.22,230232.0,37.0135,37.0494,36.9955,37.0045,230232.0
2022-05-11 12:10:00,41.22,41.22,41.16,41.2,178909.0,37.0045,37.0045,36.9506,36.9865,178909.0
2022-05-11 12:15:00,41.2,41.23,41.15,41.16,137560.0,36.9865,37.0135,36.9417,36.9506,137560.0
2022-05-11 12:20:00,41.16,41.27,41.15,41.26,229203.0,36.9506,37.0494,36.9417,37.0404,229203.0
2022-05-11 12:25:00,41.25,41.26,41.08,41.09,441915.0,37.0314,37.0404,36.8788,36.8878,441915.0
2022-05-11 12:30:00,41.09,41.11,41.06,41.08,358504.0,36.8878,36.9057,36.8609,36.8788,358504.0
2022-05-11 12:35:00,41.07,41.12,41.06,41.07,400256.0,36.8698,36.9147,36.8609,36.8698,400256.0
2022-05-11 12:40:00,41.07,41.12,41.02,41.04,187699.0,36.8698,36.9147,36.825,36.8429,187699.0
2022-05-11 12:45:00,41.05,41.08,41.02,41.06,325850.0,36.8519,36.8788,36.825,36.8609,325850.0
2022-05-11 12:50:00,41.06,41.07,41.0,41.0,158717.0,36.8609,36.8698,36.807,36.807,158717.0
2022-05-11 12:55:00,41.01,41.02,40.97,40.98,210980.0,36.816,36.825,36.7801,36.789,210980.0
2022-05-11 13:00:00,40.98,41.0,40.94,40.96,378338.0,36.789,36.807,36.7531,36.7711,378338.0
2022-05-11 13:05:00,40.95,40.97,40.92,40.94,258713.0,36.7621,36.7801,36.7352,36.7531,258713.0
2022-05-11 13:10:00,40.94,40.98,40.93,40.96,180252.0,36.7531,36.789,36.7442,36.7711,180252.0
2022-05-11 13:15:00,40.96,41.0,40.95,40.98,207565.0,36.7711,36.807,36.7621,36.789,207565.0
2022-05-11 13:20:00,40.98,41.0,40.92,40.99,456167.0,36.789,36.807,36.7352,36.798,456167.0
2022-05-11 13:25:00,41.0,41.01,40.9,40.91,450624.0,36.807,36.816,36.7172,36.7262,450624.0
2022-05-11 13:30:00,40.91,40.95,40.88,40.94,379651.0,36.7262,36.7621,36.6993,36.7531,379651.0
2022-05-11 13:35:00,40.94,40.96,40.86,40.87,364153.0,36.7531,36.7711,36.6813,36.6903,364153.0
2022-05-11 13:40:00,40.86,40.88,40.84,40.85,389359.0,36.6813,36.6993,36.6634,36.6723,389359.0
2022-05-11 13:45:00,40.84,40.85,40.79,40.84,255969.0,36.6634,36.6723,36.6185,36.6634,255969.0
2022-05-11 13:50:00,40.84,40.88,40.81,40.84,238892.0,36.6634,36.6993,36.6364,36.6634,238892.0
2022-05-11 13:55:00,40.84,40.86,40.76,40.78,327078.0,36.6634,36.6813,36.5915,36.6095,327078.0
2022-05-11 14:00:00,40.78,40.89,40.77,40.89,643586.0,36.6095,36.7082,36.6005,36.7082,643586.0
2022-05-11 14:05:00,40.9,40.9,40.81,40.82,522518.0,36.7172,36.7172,36.6364,36.6454,522518.0
2022-05-11 14:10:00,40.81,40.86,40.79,40.84,313419.0,36.6364,36.6813,36.6185,36.6634,313419.0
2022-05-11 14:15:00,40.85,40.91,40.82,40.89,324451.0,36.6723,36.7262,36.6454,36.7082,324451.0
2022-05-11 14:20:00,40.88,40.94,40.82,40.93,531292.0,36.6993,36.7531,36.6454,36.7442,531292.0
2022-05-11 14:25:00,40.94,40.99,40.9,40.92,485609.0,36.7531,36.798,36.7172,36.7352,485609.0
2022-05-11 14:30:00,40.92,40.96,40.87,40.96,531672.0,36.7352,36.7711,36.6903,36.7711,531672.0
2022-05-11 14:35:00,40.96,40.98,40.91,40.95,419443.0,36.7711,36.789,36.7262,36.7621,419443.0
2022-05-11 14:40:00,40.94,41.01,40.9,41.01,468720.0,36.7531,36.816,36.7172,36.816,468720.0
2022-05-11 14:45:00,41.0,41.03,40.91,40.92,333412.0,36.807,36.8339,36.7262,36.7352,333412.0
2022-05-11 14:50:00,40.93,40.94,40.85,40.88,392688.0,36.7442,36.7531,36.6723,36.6993,392688.0
2022-05-11 14:55:00,40.88,40.9,40.84,40.87,570777.0,36.6993,36.7172,36.6634,36.6903,570777.0
2022-05-11 15:00:00,40.87,40.88,40.81,40.82,426777.0,36.6903,36.6993,36.6364,36.6454,426777.0
2022-05-11 15:05:00,40.81,40.85,40.78,40.84,406409.0,36.6364,36.6723,36.6095,36.6634,406409.0
2022-05-11 15:10:00,40.84,40.86,40.79,40.82,240289.0,36.6634,36.6813,36.6185,36.6454,240289.0
2022-05-11 15:15:00,40.81,40.85,40.76,40.82,780514.0,36.6364,36.6723,36.5915,36.6454,780514.0
2022-05-11 15:20:00,40.83,40.83,40.76,40.78,563246.0,36.6544,36.6544,36.5915,36.6095,563246.0
2022-05-11 15:25:00,40.78,40.83,40.76,40.8,384854.0,36.6095,36.6544,36.5915,36.6275,384854.0
2022-05-11 15:30:00,40.81,40.84,40.78,40.8,298352.0,36.6364,36.6634,36.6095,36.6275,298352.0
2022-05-11 15:35:00,40.8,40.81,40.74,40.76,404463.0,36.6275,36.6364,36.5736,36.5915,404463.0
2022-05-11 15:40:00,40.76,40.77,40.72,40.73,478090.0,36.5915,36.6005,36.5556,36.5646,478090.0
2022-05-11 15:45:00,40.73,40.74,40.68,40.68,650452.0,36.5646,36.5736,36.5197,36.5197,650452.0
2022-05-11 15:50:00,40.69,40.71,40.65,40.69,680621.0,36.5287,36.5467,36.4928,36.5287,680621.0
2022-05-11 15:55:00,40.69,40.71,40.66,40.7,485461.0,36.5287,36.5467,36.5018,36.5377,485461.0
2022-05-12 09:30:00,40.29,40.31,40.03,40.04,403518.0,36.1696,36.1876,35.9362,35.9452,403518.0
2022-05-12 09:35:00,40.04,40.17,40.03,40.05,219506.0,35.9452,36.0619,35.9362,35.9542,219506.0
2022-05-12 09:40:00,40.04,40.26,40.02,40.25,489991.0,35.9452,36.1427,35.9272,36.1337,489991.0
2022-05-12 09:45:00,40.24,40.37,40.21,40.26,285103.0,36.1247,36.2414,36.0978,36.1427,285103.0
2022-05-12 09:50:00,40.26,40.35,40.22,40.32,259364.0,36.1427,36.2235,36.1068,36.1965,259364.0
2022-05-12 09:55:00,40.31,40.31,40.17,40.23,536756.0,36.1876,36.1876,36.0619,36.1157,536756.0
2022-05-12 10:00:00,40.22,40.29,40.14,40.27,613511.0,36.1068,36.1696,36.035,36.1517,613511.0
2022-05-12 10:05:00,40.28,40.43,40.27,40.41,495232.0,36.1606,36.2953,36.1517,36.2773,495232.0
2022-05-12 10:10:00,40.41,40.51,40.37,40.44,732425.0,36.2773,36.3671,36.2414,36.3043,732425.0
2022-05-12 10:15:00,40.45,40.51,40.39,40.5,354762.0,36.3132,36.3671,36.2594,36.3581,354762.0
2022-05-12 10:20:00,40.5,40.62,40.47,40.59,388698.0,36.3581,36.4659,36.3312,36.4389,388698.0
2022-05-12 10:25:00,40.59,40.59,40.46,40.49,476434.0,36.4389,36.4389,36.3222,36.3492,476434.0
2022-05-12 10:30:00,40.5,40.55,40.45,40.51,350661.0,36.3581,36.403,36.3132,36.3671,350661.0
2022-05-12 10:35:00,40.52,40.59,40.48,40.57,301735.0,36.3761,36.4389,36.3402,36.421,301735.0
2022-05-12 10:40:00,40.58,40.59,40.49,40.52,396001.0,36.43,36.4389,36.3492,36.3761,396001.0
2022-05-12 10:45:00,40.53,40.59,40.48,40.57,298708.0,36.3851,36.4389,36.3402,36.421,298708.0
2022-05-12 10:50:00,40.58,40.66,40.57,40.65,262147.0,36.43,36.5018,36.421,36.4928,262147.0
2022-05-12 10:55:00,40.65,40.69,40.63,40.67,166960.0,36.4928,36.5287,36.4748,36.5107,166960.0
2022-05-12 11:00:00,40.68,40.71,40.62,40.71,213516.0,36.5197,36.5467,36.4659,36.5467,213516.0
2022-05-12 11:05:00,40.71,40.81,40.67,40.8,132531.0,36.5467,36.6364,36.5107,36.6275,132531.0
2022-05-12 11:10:00,40.81,40.82,40.7,40.7,384622.0,36.6364,36.6454,36.5377,36.5377,384622.0
2022-05-12 11:15:00,40.7,40.74,40.69,40.74,519879.0,36.5377,36.5736,36.5287,36.5736,519879.0
2022-05-12 11:20:00,40.74,40.76,40.67,40.68,238812.0,36.5736,36.5915,36.5107,36.5197,238812.0
2022-05-12 11:25:00,40.68,40.73,40.66,40.67,235174.0,36.5197,36.5646,36.5018,36.5107,235174.0
2022-05-12 11:30:00,40.68,40.7,40.56,40.6,221492.0,36.5197,36.5377,36.412,36.4479,221492.0
2022-05-12 11:35:00,40.6,40.62,40.57,40.62,344505.0,36.4479,36.4659,36.421,36.4659,344505.0
2022-05-12 11:40:00,40.63,40.63,40.54,40.55,286822.0,36.4748,36.4748,36.394,36.403,286822.0
2022-05-12 11:45:00,40.55,40.56,40.47,40.49,346545.0,36.403,36.412,36.3312,36.3492,346545.0
2022-05-12 11:50:00,40.48,40.49,40.42,40.46,314331.0,36.3402,36.3492,36.2863,36.3222,314331.0
2022-05-12 11:55:00,40.45,40.46,40.38,40.38,146144.0,36.3132,36.3222,36.2504,36.2504,146144.0
2022-05-12 12:00:00,40.38,40.39,40.32,40.39,356681.0,36.2504,36.2594,36.1965,36.2594,356681.0
2022-05-12 12:05:00,40.39,40.41,40.35,40.4,457028.0,36.2594,36.2773,36.2235,36.2684,457028.0
2022-05-12 12:10:00,40.39,40.45,40.35,40.43,442109.0,36.2594,36.3132,36.2235,36.2953,442109.0
2022-05-12 12:15:00,40.42,40.45,40.37,40.44,701057.0,36.2863,36.3132,36.2414,36.3043,701057.0
2022-05-12 12:20:00,40.43,40.5,40.4,40.48,178490.0,36.2953,36.3581,36.2684,36.3402,178490.0
2022-05-12 12:25:00,40.48,40.56,40.48,40.54,480965.0,36.3402,36.412,36.3402,36.394,480965.0
2022-05-12 12:30:00,40.54,40.63,40.53,40.6,272261.0,36.394,36.4748,36.3851,36.4479,272261.0
2022-05-12 12:35:00,40.61,40.62,40.56,40.56,244431.0,36.4569,36.4659,36.412,36.412,244431.0
2022-05-12 12:40:00,40.56,40.61,40.49,40.61,400284.0,36.412,36.4569,36.3492,36.4569,400284.0
2022-05-12 12:45:00,40.62,40.64,40.55,40.57,185317.0,36.4659,36.4838,36.403,36.421,185317.0
2022-05-12 12:50:00,40.57,40.6,40.53,40.57,320986.0,36.421,36.4479,36.3851,36.421,320986.0
2022-05-12 12:55:00,40.57,40.61,40.5,40.51,234439.0,36.421,36.4569,36.3581,36.3671,234439.0
2022-05-12 13:00:00,40.51,40.55,40.46,40.48,553652.0,36.3671,36.403,36.3222,36.3402,553652.0
2022-05-12 13:05:00,40.47,40.5,40.44,40.47,190385.0,36.3312,36.3581,36.3043,36.3312,190385.0
2022-05-12 13:10:00,40.46,40.52,40.44,40.46,311506.0,36.3222,36.3761,36.3043,36.3222,311506.0
2022-05-12 13:15:00,40.46,40.5,40.41,40.43,297419.0,36.3222,36.3581,36.2773,36.2953,297419.0
2022-05-12 13:20:00,40.43,40.49,40.42,40.45,926326.0,36.2953,36.3492,36.2863,36.3132,926326.0
2022-05-12 13:25:00,40.46,40.47,40.41,40.45,168870.0,36.3222,36.3312,36.2773,36.3132,168870.0
2022-05-12 13:30:00,40.44,40.47,40.38,40.4,189715.0,36.3043,36.3312,36.2504,36.2684,189715.0
2022-05-12 13:35:00,40.4,40.42,40.34,40.36,104526.0,36.2684,36.2863,36.2145,36.2325,104526.0
2022-05-12 13:40:00,40.35,40.36,40.33,40.35,78983.0,36.2235,36.2325,36.2055,36.2235,78983.0
2022-05-12 13:45:00,40.34,40.36,40.29,40.29,207713.0,36.2145,36.2325,36.1696,36.1696,207713.0
2022-05-12 13:50:00,40.29,40.31,40.28,40.29,110857.0,36.1696,36.1876,36.1606,36.1696,110857.0
2022-05-12 13:55:00,40.3,40.35,40.27,40.32,121581.0,36.1786,36.2235,36.1517,36.1965,121581.0
2022-05-12 14:00:00,40.32,40.38,40.31,40.36,216467.0,36.1965,36.2504,36.1876,36.2325,216467.0
2022-05-12 14:05:00,40.36,40.36,40.28,40.28,194949.0,36.2325,36.2325,36.1606,36.1606,194949.0
2022-05-12 14:10:00,40.29,40.32,40.28,40.32,150206.0,36.1696,36.1965,36.1606,36.1965,150206.0
2022-05-12 14:15:00,40.32,40.33,40.28,40.32,205396.0,36.1965,36.2055,36.1606,36.1965,205396.0
2022-05-12 14:20:00,40.32,40.36,40.29,40.32,150168.0,36.1965,36.2325,36.1696,36.1965,150168.0
2022-05-12 14:25:00,40.32,40.35,40.29,40.32,230774.0,36.1965,36.2235,36.1696,36.1965,230774.0
2022-05-12 14:30:00,40.32,40.33,40.23,40.26,236820.0,36.1965,36.2055,36.1157,36.1427,236820.0
2022-05-12 14:35:00,40.26,40.26,40.21,40.21,266565.0,36.1427,36.1427,36.0978,36.0978,266565.0
2022-05-12 14:40:00,40.22,40.22,40.16,40.19,176323.0,36.1068,36.1068,36.0529,36.0798,176323.0
2022-05-12 14:45:00,40.19,40.23,40.17,40.18,137997.0,36.0798,36.1157,36.0619,36.0709,137997.0
2022-05-12 14:50:00,40.17,40.21,40.14,40.18,248498.0,36.0619,36.0978,36.035,36.0709,248498.0
2022-05-12 14:55:00,40.17,40.19,40.13,40.15,106280.0,36.0619,36.0798,36.026,36.0439,106280.0
2022-05-12 15:00:00,40.14,40.23,40.13,40.23,238860.0,36.035,36.1157,36.026,36.1157,238860.0
2022-05-12 15:05:00,40.22,40.24,40.16,40.18,239052.0,36.1068,36.1247,36.0529,36.0709,239052.0
2022-05-12 15:10:00,40.19,40.19,40.14,40.19,141739.0,36.0798,36.0798,36.035,36.0798,141739.0
2022-05-12 15:15:00,40.19,40.33,40.18,40.31,535076.0,36.0798,36.2055,36.0709,36.1876,535076.0
2022-05-12 15:20:00,40.32,40.46,40.3,40.43,388490.0,36.1965,36.3222,36.1786,36.2953,388490.0
2022-05-12 15:25:00,40.43,40.47,40.34,40.35,321093.0,36.2953,36.3312,36.2145,36.2235,321093.0
2022-05-12 15:30:00,40.34,40.44,40.34,40.4,380594.0,36.2145,36.3043,36.2145,36.2684,380594.0
2022-05-12 15:35:00,40.39,40.44,40.35,40.44,542321.0,36.2594,36.3043,36.2235,36.3043,542321.0
2022-05-12 15:40:00,40.44,40.48,40.39,40.42,811169.0,36.3043,36.3402,36.2594,36.2863,811169.0
2022-05-12 15:45:00,40.42,40.46,40.39,40.41,446956.0,36.2863,36.3222,36.2594,36.2773,446956.0
2022-05-12 15:50:00,40.41,40.53,40.41,40.46,818610.0,36.2773,36.3851,36.2773,36.3222,818610.0
2022-05-12 15:55:00,40.46,40.51,40.44,40.49,721743.0,36.3222,36.3671,36.3043,36.3492,721743.0
2022-05-13 09:30:00,40.84,41.04,40.81,40.95,376306.0,36.6634,36.8429,36.6364,36.7621,376306.0
2022-05-13 09:35:00,40.95,41.01,40.91,40.99,283981.0,36.7621,36.816,36.7262,36.798,283981.0
2022-05-13 09:40:00,40.98,41.06,40.94,41.02,173845.0,36.789,36.8609,36.7531,36.825,173845.0
2022-05-13 09:45:00,41.02,41.05,40.99,41.03,176895.0,36.825,36.8519,36.798,36.8339,176895.0
2022-05-13 09:50:00,41.04,41.16,41.03,41.15,107598.0,36.8429,36.9506,36.8339,36.9417,107598.0
2022-05-13 09:55:00,41.15,41.16,41.11,41.13,96845.0,36.9417,36.9506,36.9057,36.9237,96845.0
2022-05-13 10:00:00,41.14,41.23,41.14,41.23,304693.0,36.9327,37.0135,36.9327,37.0135,304693.0
2022-05-13 10:05:00,41.24,41.26,41.21,41.24,138840.0,37.0225,37.0404,36.9955,37.0225,138840.0
2022-05-13 10:10:00,41.24,41.3,41.22,41.26,589598.0,37.0225,37.0763,37.0045,37.0404,589598.0
2022-05-13 10:15:00,41.25,41.28,41.22,41.28,239121.0,37.0314,37.0584,37.0045,37.0584,239121.0
2022-05-13 10:20:00,41.28,41.37,41.27,41.36,146080.0,37.0584,37.1392,37.0494,37.1302,146080.0
2022-05-13 10:25:00,41.36,41.42,41.35,41.38,225358.0,37.1302,37.184,37.1212,37.1481,225358.0
2022-05-13 10:30:00,41.38,41.41,41.35,41.41,121913.0,37.1481,37.1751,37.1212,37.1751,121913.0
2022-05-13 10:35:00,41.4,41.43,41.38,41.39,74050.0,37.1661,37.193,37.1481,37.1571,74050.0
2022-05-13 10:40:00,41.4,41.41,41.34,41.34,127468.0,37.1661,37.1751,37.1122,37.1122,127468.0
2022-05-13 10:45:00,41.34,41.34,41.3,41.32,164215.0,37.1122,37.1122,37.0763,37.0943,164215.0
2022-05-13 10:50:00,41.32,41.37,41.31,41.37,72030.0,37.0943,37.1392,37.0853,37.1392,72030.0
2022-05-13 10:55:00,41.37,41.37,41.33,41.36,1119826.0,37.1392,37.1392,37.1033,37.1302,1119826.0
2022-05-13 11:00:00,41.35,41.35,41.29,41.29,88603.0,37.1212,37.1212,37.0673,37.0673,88603.0
2022-05-13 11:05:00,41.3,41.36,41.3,41.35,118273.0,37.0763,37.1302,37.0763,37.1212,118273.0
2022-05-13 11:10:00,41.34,41.37,41.33,41.34,184031.0,37.1122,37.1392,37.1033,37.1122,184031.0
2022-05-13 11:15:00,41.33,41.34,41.28,41.31,108154.0,37.1033,37.1122,37.0584,37.0853,108154.0
2022-05-13 11:20:00,41.32,41.37,41.31,41.35,114973.0,37.0943,37.1392,37.0853,37.1212,114973.0
2022-05-13 11:25:00,41.35,41.39,41.34,41.38,86811.0,37.1212,37.1571,37.1122,37.1481,86811.0
2022-05-13 11:30:00,41.38,41.39,41.33,41.35,144204.0,37.1481,37.1571,37.1033,37.1212,144204.0
2022-05-13 11:35:00,41.36,41.38,41.33,41.37,91655.0,37.1302,37.1481,37.1033,37.1392,91655.0
2022-05-13 11:40:00,41.36,41.36,41.31,41.34,101919.0,37.1302,37.1302,37.0853,37.1122,101919.0
2022-05-13 11:45:00,41.34,41.36,41.33,41.35,134665.0,37.1122,37.1302,37.1033,37.1212,134665.0
2022-05-13 11:50:00,41.36,41.4,41.35,41.4,188411.0,37.1302,37.1661,37.1212,37.1661,188411.0
2022-05-13 11:55:00,41.4,41.4,41.37,41.38,171225.0,37.1661,37.1661,37.1392,37.1481,171225.0
2022-05-13 12:00:00,41.38,41.41,41.36,41.41,110665.0,37.1481,37.1751,37.1302,37.1751,110665.0
2022-05-13 12:05:00,41.41,41.44,41.4,41.43,89536.0,37.1751,37.202,37.1661,37.193,89536.0
2022-05-13 12:10:00,41.44,41.47,41.43,41.46,131445.0,37.202,37.2289,37.193,37.22,131445.0
2022-05-13 12:15:00,41.45,41.47,41.43,41.44,96806.0,37.211,37.2289,37.193,37.202,96806.0
2022-05-13 12:20:00,41.44,41.44,41.4,41.41,55574.0,37.202,37.202,37.1661,37.1751,55574.0
2022-05-13 12:25:00,41.41,41.42,41.39,41.41,78034.0,37.1751,37.184,37.1571,37.1751,78034.0
2022-05-13 12:30:00,41.42,41.45,41.41,41.43,195192.0,37.184,37.211,37.1751,37.193,195192.0
2022-05-13 12:35:00,41.43,41.45,41.42,41.45,146377.0,37.193,37.211,37.184,37.211,146377.0
2022-05-13 12:40:00,41.45,41.47,41.44,41.45,92148.0,37.211,37.2289,37.202,37.211,92148.0
2022-05-13 12:45:00,41.44,41.46,41.41,41.41,103931.0,37.202,37.22,37.1751,37.1751,103931.0
2022-05-13 12:50:00,41.41,41.41,41.35,41.38,126010.0,37.1751,37.1751,37.1212,37.1481,126010.0
2022-05-13 12:55:00,41.39,41.42,41.38,41.42,57814.0,37.1571,37.184,37.1481,37.184,57814.0
2022-05-13 13:00:00,41.43,41.44,41.4,41.43,112489.0,37.193,37.202,37.1661,37.193,112489.0
2022-05-13 13:05:00,41.43,41.43,41.4,41.41,287602.0,37.193,37.193,37.1661,37.1751,287602.0
2022-05-13 13:10:00,41.41,41.44,41.4,41.42,247802.0,37.1751,37.202,37.1661,37.184,247802.0
2022-05-13 13:15:00,41.42,41.44,41.4,41.4,93872.0,37.184,37.202,37.1661,37.1661,93872.0
2022-05-13 13:20:00,41.41,41.42,41.37,41.41,168112.0,37.1751,37.184,37.1392,37.1751,168112.0
2022-05-13 13:25:00,41.42,41.43,41.39,41.41,161699.0,37.184,37.193,37.1571,37.1751,161699.0
2022-05-13 13:30:00,41.41,41.44,41.39,41.44,149065.0,37.1751,37.202,37.1571,37.202,149065.0
2022-05-13 13:35:00,41.44,41.44,41.39,41.39,112024.0,37.202,37.202,37.1571,37.1571,112024.0
2022-05-13 13:40:00,41.39,41.4,41.35,41.38,131619.0,37.1571,37.1661,37.1212,37.1481,131619.0
2022-05-13 13:45:00,41.37,41.38,41.35,41.38,136775.0,37.1392,37.1481,37.1212,37.1481,136775.0
2022-05-13 13:50:00,41.38,41.38,41.35,41.36,222241.0,37.1481,37.1481,37.1212,37.1302,222241.0
2022-05-13 13:55:00,41.35,41.35,41.28,41.3,193683.0,37.1212,37.1212,37.0584,37.0763,193683.0
2022-05-13 14:00:00,41.3,41.3,41.19,41.21,311816.0,37.0763,37.0763,36.9776,36.9955,311816.0
2022-05-13 14:05:00,41.21,41.25,41.18,41.23,204539.0,36.9955,37.0314,36.9686,37.0135,204539.0
2022-05-13 14:10:00,41.24,41.26,41.21,41.22,174980.0,37.0225,37.0404,36.9955,37.0045,174980.0
2022-05-13 14:15:00,41.22,41.26,41.2,41.26,304435.0,37.0045,37.0404,36.9865,37.0404,304435.0
2022-05-13 14:20:00,41.26,41.27,41.2,41.22,170219.0,37.0404,37.0494,36.9865,37.0045,170219.0
2022-05-13 14:25:00,41.22,41.24,41.21,41.23,144409.0,37.0045,37.0225,36.9955,37.0135,144409.0
2022-05-13 14:30:00,41.24,41.32,41.24,41.28,283963.0,37.0225,37.0943,37.0225,37.0584,283963.0
2022-05-13 14:35:00,41.28,41.29,41.24,41.27,169116.0,37.0584,37.0673,37.0225,37.0494,169116.0
2022-05-13 14:40:00,41.27,41.32,41.25,41.31,209076.0,37.0494,37.0943,37.0314,37.0853,209076.0
2022-05-13 14:45:00,41.31,41.32,41.28,41.29,242173.0,37.0853,37.0943,37.0584,37.0673,242173.0
2022-05-13 14:50:00,41.29,41.4,41.29,41.39,118373.0,37.0673,37.1661,37.0673,37.1571,118373.0
2022-05-13 14:55:00,41.39,41.41,41.37,41.41,240573.0,37.1571,37.1751,37.1392,37.1751,240573.0
2022-05-13 15:00:00,41.41,41.44,41.38,41.4,109267.0,37.1751,37.202,37.1481,37.1661,109267.0
2022-05-13 15:05:00,41.4,41.45,41.4,41.45,175217.0,37.1661,37.211,37.1661,37.211,175217.0
2022-05-13 15:10:00,41.44,41.47,41.43,41.47,111260.0,37.202,37.2289,37.193,37.2289,111260.0
2022-05-13 15:15:00,41.47,41.47,41.44,41.46,161073.0,37.2289,37.2289,37.202,37.22,161073.0
2022-05-13 15:20:00,41.45,41.48,41.43,41.46,182510.0,37.211,37.2379,37.193,37.22,182510.0
2022-05-13 15:25:00,41.47,41.48,41.46,41.48,75254.0,37.2289,37.2379,37.22,37.2379,75254.0
2022-05-13 15:30:00,41.47,41.49,41.4,41.4,260665.0,37.2289,37.2469,37.1661,37.1661,260665.0
2022-05-13 15:35:00,41.41,41.46,41.39,41.43,209450.0,37.1751,37.22,37.1571,37.193,209450.0
2022-05-13 15:40:00,41.43,41.48,41.42,41.46,1046326.0,37.193,37.2379,37.184,37.22,1046326.0
2022-05-13 15:45:00,41.46,41.48,41.42,41.46,270271.0,37.22,37.2379,37.184,37.22,270271.0
2022-05-13 15:50:00,41.46,41.48,41.39,41.46,529725.0,37.22,37.2379,37.1571,37.22,529725.0
2022-05-13 15:55:00,41.45,41.49,41.43,41.49,312757.0,37.211,37.2469,37.193,37.2469,312757.0
2022-05-16 09:30:00,41.23,41.31,41.18,41.21,303964.0,37.0135,37.0853,36.9686,36.9955,303964.0
2022-05-16 09:35:00,41.21,41.4,41.14,41.4,195106.0,36.9955,37.1661,36.9327,37.1661,195106.0
2022-05-16 09:40:00,41.41,41.44,41.34,41.36,253368.0,37.1751,37.202,37.1122,37.1302,253368.0
2022-05-16 09:45:00,41.35,41.36,41.2,41.24,142932.0,37.1212,37.1302,36.9865,37.0225,142932.0
2022-05-16 09:50:00,41.23,41.34,41.21,41.31,291296.0,37.0135,37.1122,36.9955,37.0853,291296.0
2022-05-16 09:55:00,41.31,41.34,41.26,41.26,132682.0,37.0853,37.1122,37.0404,37.0404,132682.0
2022-05-16 10:00:00,41.26,41.28,41.18,41.23,202492.0,37.0404,37.0584,36.9686,37.0135,202492.0
2022-05-16 10:05:00,41.25,41.38,41.24,41.37,220701.0,37.0314,37.1481,37.0225,37.1392,220701.0
2022-05-16 10:10:00,41.37,41.44,41.35,41.38,213519.0,37.1392,37.202,37.1212,37.1481,213519.0
2022-05-16 10:15:00,41.38,41.44,41.36,41.38,94399.0,37.1481,37.202,37.1302,37.1481,94399.0
2022-05-16 10:20:00,41.38,41.43,41.37,41.4,149373.0,37.1481,37.193,37.1392,37.1661,149373.0
2022-05-16 10:25:00,41.4,41.47,41.38,41.46,203577.0,37.1661,37.2289,37.1481,37.22,203577.0
2022-05-16 10:30:00,41.46,41.47,41.32,41.33,172543.0,37.22,37.2289,37.0943,37.1033,172543.0
2022-05-16 10:35:00,41.33,41.37,41.33,41.35,115242.0,37.1033,37.1392,37.1033,37.1212,115242.0
2022-05-16 10:40:00,41.35,41.35,41.29,41.33,262112.0,37.1212,37.1212,37.0673,37.1033,262112.0
2022-05-16 10:45:00,41.33,41.33,41.25,41.26,92373.0,37.1033,37.1033,37.0314,37.0404,92373.0
2022-05-16 10:50:00,41.26,41.28,41.24,41.26,113313.0,37.0404,37.0584,37.0225,37.0404,113313.0
2022-05-16 10:55:00,41.27,41.28,41.23,41.26,126802.0,37.0494,37.0584,37.0135,37.0404,126802.0
2022-05-16 11:00:00,41.25,41.27,41.22,41.25,125965.0,37.0314,37.0494,37.0045,37.0314,125965.0
2022-05-16 11:05:00,41.25,41.27,41.21,41.27,223582.0,37.0314,37.0494,36.9955,37.0494,223582.0
2022-05-16 11:10:00,41.27,41.3,41.26,41.29,174200.0,37.0494,37.0763,37.0404,37.0673,174200.0
2022-05-16 11:15:00,41.29,41.34,41.28,41.33,44744.0,37.0673,37.1122,37.0584,37.1033,44744.0
2022-05-16 11:20:00,41.34,41.34,41.28,41.3,71588.0,37.1122,37.1122,37.0584,37.0763,71588.0
2022-05-16 11:25:00,41.3,41.3,41.26,41.29,98536.0,37.0763,37.0763,37.0404,37.0673,98536.0
2022-05-16 11:30:00,41.29,41.31,41.26,41.31,100779.0,37.0673,37.0853,37.0404,37.0853,100779.0
2022-05-16 11:35:00,41.31,41.32,41.22,41.32,108734.0,37.0853,37.0943,37.0045,37.0943,108734.0
2022-05-16 11:40:00,41.31,41.34,41.27,41.34,120645.0,37.0853,37.1122,37.0494,37.1122,120645.0
2022-05-16 11:45:00,41.34,41.37,41.32,41.36,64622.0,37.1122,37.1392,37.0943,37.1302,64622.0
2022-05-16 11:50:00,41.36,41.4,41.34,41.4,99569.0,37.1302,37.1661,37.1122,37.1661,99569.0
2022-05-16 11:55:00,41.39,41.41,41.38,41.39,195409.0,37.1571,37.1751,37.1481,37.1571,195409.0
2022-05-16 12:00:00,41.4,41.42,41.37,41.39,51017.0,37.1661,37.184,37.1392,37.1571,51017.0
2022-05-16 12:05:00,41.38,41.39,41.35,41.36,122925.0,37.1481,37.1571,37.1212,37.1302,122925.0
2022-05-16 12:10:00,41.37,41.37,41.32,41.33,103402.0,37.1392,37.1392,37.0943,37.1033,103402.0
2022-05-16 12:15:00,41.33,41.33,41.27,41.3,192534.0,37.1033,37.1033,37.0494,37.0763,192534.0
2022-05-16 12:20:00,41.3,41.3,41.25,41.26,132676.0,37.0763,37.0763,37.0314,37.0404,132676.0
2022-05-16 12:25:00,41.27,41.3,41.25,41.29,131047.0,37.0494,37.0763,37.0314,37.0673,131047.0
2022-05-16 12:30:00,41.29,41.32,41.28,41.31,116457.0,37.0673,37.0943,37.0584,37.0853,116457.0
2022-05-16 12:35:00,41.32,41.35,41.28,41.29,168113.0,37.0943,37.1212,37.0584,37.0673,168113.0
2022-05-16 12:40:00,41.29,41.3,41.28,41.3,90505.0,37.0673,37.0763,37.0584,37.0763,90505.0
2022-05-16 12:45:00,41.3,41.35,41.29,41.34,100849.0,37.0763,37.1212,37.0673,37.1122,100849.0
2022-05-16 12:50:00,41.34,41.35,41.29,41.31,84538.0,37.1122,37.1212,37.0673,37.0853,84538.0
2022-05-16 12:55:00,41.3,41.32,41.28,41.31,111856.0,37.0763,37.0943,37.0584,37.0853,111856.0
2022-05-16 13:00:00,41.31,41.32,41.28,41.32,75097.0,37.0853,37.0943,37.0584,37.0943,75097.0
2022-05-16 13:05:00,41.32,41.36,41.3,41.35,148159.0,37.0943,37.1302,37.0763,37.1212,148159.0
2022-05-16 13:10:00,41.35,41.4,41.34,41.39,62039.0,37.1212,37.1661,37.1122,37.1571,62039.0
2022-05-16 13:15:00,41.38,41.38,41.32,41.33,50979.0,37.1481,37.1481,37.0943,37.1033,50979.0
2022-05-16 13:20:00,41.33,41.42,41.33,41.4,58362.0,37.1033,37.184,37.1033,37.1661,58362.0
2022-05-16 13:25:00,41.4,41.44,41.39,41.44,157522.0,37.1661,37.202,37.1571,37.202,157522.0
2022-05-16 13:30:00,41.44,41.47,41.43,41.46,105320.0,37.202,37.2289,37.193,37.22,105320.0
2022-05-16 13:35:00,41.45,41.47,41.44,41.46,94199.0,37.211,37.2289,37.202,37.22,94199.0
2022-05-16 13:40:00,41.46,41.48,41.42,41.46,139296.0,37.22,37.2379,37.184,37.22,139296.0
2022-05-16 13:45:00,41.46,41.46,41.42,41.43,127135.0,37.22,37.22,37.184,37.193,127135.0
2022-05-16 13:50:00,41.43,41.45,41.42,41.43,270517.0,37.193,37.211,37.184,37.193,270517.0
2022-05-16 13:55:00,41.43,41.45,41.41,41.43,147343.0,37.193,37.211,37.1751,37.193,147343.0
2022-05-16 14:00:00,41.43,41.46,41.39,41.45,72701.0,37.193,37.22,37.1571,37.211,72701.0
2022-05-16 14:05:00,41.46,41.5,41.45,41.49,154254.0,37.22,37.2559,37.211,37.2469,154254.0
2022-05-16 14:10:00,41.48,41.49,41.45,41.47,147768.0,37.2379,37.2469,37.211,37.2289,147768.0
2022-05-16 14:15:00,41.48,41.5,41.45,41.47,176154.0,37.2379,37.2559,37.211,37.2289,176154.0
2022-05-16 14:20:00,41.47,41.5,41.46,41.5,76200.0,37.2289,37.2559,37.22,37.2559,76200.0
2022-05-16 14:25:00,41.5,41.53,41.48,41.52,184045.0,37.2559,37.2828,37.2379,37.2738,184045.0
2022-05-16 14:30:00,41.52,41.56,41.52,41.53,171551.0,37.2738,37.3097,37.2738,37.2828,171551.0
2022-05-16 14:35:00,41.54,41.55,41.51,41.53,45115.0,37.2918,37.3008,37.2648,37.2828,45115.0
2022-05-16 14:40:00,41.54,41.55,41.51,41.51,108593.0,37.2918,37.3008,37.2648,37.2648,108593.0
2022-05-16 14:45:00,41.52,41.54,41.49,41.5,102380.0,37.2738,37.2918,37.2469,37.2559,102380.0
2022-05-16 14:50:00,41.49,41.52,41.47,41.5,130501.0,37.2469,37.2738,37.2289,37.2559,130501.0
2022-05-16 14:55:00,41.5,41.53,41.49,41.51,136828.0,37.2559,37.2828,37.2469,37.2648,136828.0
2022-05-16 15:00:00,41.5,41.52,41.48,41.51,167268.0,37.2559,37.2738,37.2379,37.2648,167268.0
2022-05-16 15:05:00,41.51,41.54,41.48,41.49,105867.0,37.2648,37.2918,37.2379,37.2469,105867.0
2022-05-16 15:10:00,41.48,41.49,41.42,41.43,146541.0,37.2379,37.2469,37.184,37.193,146541.0
2022-05-16 15:15:00,41.42,41.45,41.4,41.42,199066.0,37.184,37.211,37.1661,37.184,199066.0
2022-05-16 15:20:00,41.42,41.43,41.39,41.4,360945.0,37.184,37.193,37.1571,37.1661,360945.0
2022-05-16 15:25:00,41.41,41.42,41.38,41.41,714966.0,37.1751,37.184,37.1481,37.1751,714966.0
2022-05-16 15:30:00,41.4,41.42,41.36,41.36,273781.0,37.1661,37.184,37.1302,37.1302,273781.0
2022-05-16 15:35:00,41.37,41.37,41.33,41.36,250456.0,37.1392,37.1392,37.1033,37.1302,250456.0
2022-05-16 15:40:00,41.36,41.38,41.32,41.33,184168.0,37.1302,37.1481,37.0943,37.1033,184168.0
2022-05-16 15:45:00,41.33,41.35,41.32,41.34,178218.0,37.1033,37.1212,37.0943,37.1122,178218.0
2022-05-16 15:50:00,41.35,41.4,41.35,41.37,575945.0,37.1212,37.1661,37.1212,37.1392,575945.0
2022-05-16 15:55:00,41.38,41.4,41.33,41.4,314353.0,37.1481,37.1661,37.1033,37.1661,314353.0
2022-05-17 09:30:00,42.41,42.46,42.35,42.45,274910.0,38.0728,38.1177,38.0189,38.1087,274910.0
2022-05-17 09:35:00,42.46,42.46,42.35,42.4,261056.0,38.1177,38.1177,38.0189,38.0638,261056.0
2022-05-17 09:40:00,42.41,42.47,42.41,42.43,173459.0,38.0728,38.1267,38.0728,38.0908,173459.0
2022-05-17 09:45:00,42.43,42.45,42.29,42.3,144917.0,38.0908,38.1087,37.9651,37.9741,144917.0
2022-05-17 09:50:00,42.3,42.35,42.28,42.29,97398.0,37.9741,38.0189,37.9561,37.9651,97398.0
2022-05-17 09:55:00,42.3,42.34,42.27,42.3,128956.0,37.9741,38.01,37.9471,37.9741,128956.0
2022-05-17 10:00:00,42.31,42.37,42.3,42.37,133696.0,37.983,38.0369,37.9741,38.0369,133696.0
2022-05-17 10:05:00,42.37,42.37,42.25,42.25,110842.0,38.0369,38.0369,37.9292,37.9292,110842.0
2022-05-17 10:10:00,42.25,42.25,42.19,42.24,166352.0,37.9292,37.9292,37.8753,37.9202,166352.0
2022-05-17 10:15:00,42.24,42.29,42.23,42.29,85694.0,37.9202,37.9651,37.9112,37.9651,85694.0
2022-05-17 10:20:00,42.29,42.31,42.26,42.3,81480.0,37.9651,37.983,37.9381,37.9741,81480.0
2022-05-17 10:25:00,42.31,42.32,42.22,42.23,150010.0,37.983,37.992,37.9022,37.9112,150010.0
2022-05-17 10:30:00,42.23,42.26,42.21,42.22,53447.0,37.9112,37.9381,37.8933,37.9022,53447.0
2022-05-17 10:35:00,42.22,42.22,42.11,42.13,249757.0,37.9022,37.9022,37.8035,37.8214,249757.0
2022-05-17 10:40:00,42.12,42.13,42.06,42.07,190127.0,37.8125,37.8214,37.7586,37.7676,190127.0
2022-05-17 10:45:00,42.07,42.09,42.03,42.09,115704.0,37.7676,37.7855,37.7317,37.7855,115704.0
2022-05-17 10:50:00,42.09,42.1,42.05,42.08,282429.0,37.7855,37.7945,37.7496,37.7765,282429.0
2022-05-17 10:55:00,42.07,42.11,42.06,42.1,135578.0,37.7676,37.8035,37.7586,37.7945,135578.0
2022-05-17 11:00:00,42.1,42.16,42.09,42.15,146625.0,37.7945,37.8484,37.7855,37.8394,146625.0
2022-05-17 11:05:00,42.15,42.17,42.13,42.15,101024.0,37.8394,37.8573,37.8214,37.8394,101024.0
2022-05-17 11:10:00,42.15,42.18,42.13,42.16,128261.0,37.8394,37.8663,37.8214,37.8484,128261.0
2022-05-17 11:15:00,42.17,42.2,42.13,42.18,94809.0,37.8573,37.8843,37.8214,37.8663,94809.0
2022-05-17 11:20:00,42.18,42.21,42.16,42.2,76641.0,37.8663,37.8933,37.8484,37.8843,76641.0
2022-05-17 11:25:00,42.2,42.23,42.18,42.23,351601.0,37.8843,37.9112,37.8663,37.9112,351601.0
2022-05-17 11:30:00,42.23,42.27,42.22,42.27,87412.0,37.9112,37.9471,37.9022,37.9471,87412.0
2022-05-17 11:35:00,42.26,42.27,42.24,42.25,93683.0,37.9381,37.9471,37.9202,37.9292,93683.0
2022-05-17 11:40:00,42.25,42.29,42.23,42.24,175665.0,37.9292,37.9651,37.9112,37.9202,175665.0
2022-05-17 11:45:00,42.25,42.25,42.22,42.22,155704.0,37.9292,37.9292,37.9022,37.9022,155704.0
2022-05-17 11:50:00,42.22,42.25,42.21,42.24,77266.0,37.9022,37.9292,37.8933,37.9202,77266.0
2022-05-17 11:55:00,42.23,42.24,42.2,42.21,143677.0,37.9112,37.9202,37.8843,37.8933,143677.0
2022-05-17 12:00:00,42.21,42.22,42.17,42.19,125941.0,37.8933,37.9022,37.8573,37.8753,125941.0
2022-05-17 12:05:00,42.19,42.19,42.13,42.16,165363.0,37.8753,37.8753,37.8214,37.8484,165363.0
2022-05-17 12:10:00,42.17,42.18,42.13,42.16,128912.0,37.8573,37.8663,37.8214,37.8484,128912.0
2022-05-17 12:15:00,42.16,42.23,42.16,42.21,133888.0,37.8484,37.9112,37.8484,37.8933,133888.0
2022-05-17 12:20:00,42.21,42.23,42.19,42.23,147248.0,37.8933,37.9112,37.8753,37.9112,147248.0
2022-05-17 12:25:00,42.23,42.27,42.22,42.26,90094.0,37.9112,37.9471,37.9022,37.9381,90094.0
2022-05-17 12:30:00,42.25,42.26,42.23,42.26,74423.0,37.9292,37.9381,37.9112,37.9381,74423.0
2022-05-17 12:35:00,42.26,42.26,42.23,42.24,128728.0,37.9381,37.9381,37.9112,37.9202,128728.0
2022-05-17 12:40:00,42.23,42.28,42.23,42.26,109339.0,37.9112,37.9561,37.9112,37.9381,109339.0
2022-05-17 12:45:00,42.26,42.28,42.22,42.23,153086.0,37.9381,37.9561,37.9022,37.9112,153086.0
2022-05-17 12:50:00,42.23,42.24,42.2,42.23,135805.0,37.9112,37.9202,37.8843,37.9112,135805.0
2022-05-17 12:55:00,42.22,42.23,42.2,42.21,143122.0,37.9022,37.9112,37.8843,37.8933,143122.0
2022-05-17 13:00:00,42.2,42.21,42.16,42.18,143924.0,37.8843,37.8933,37.8484,37.8663,143924.0
2022-05-17 13:05:00,42.18,42.23,42.18,42.22,237243.0,37.8663,37.9112,37.8663,37.9022,237243.0
2022-05-17 13:10:00,42.22,42.24,42.2,42.23,178793.0,37.9022,37.9202,37.8843,37.9112,178793.0
2022-05-17 13:15:00,42.23,42.26,42.23,42.24,84861.0,37.9112,37.9381,37.9112,37.9202,84861.0
2022-05-17 13:20:00,42.24,42.25,42.21,42.22,88323.0,37.9202,37.9292,37.8933,37.9022,88323.0
2022-05-17 13:25:00,42.22,42.24,42.2,42.2,90011.0,37.9022,37.9202,37.8843,37.8843,90011.0
2022-05-17 13:30:00,42.21,42.25,42.2,42.23,119558.0,37.8933,37.9292,37.8843,37.9112,119558.0
2022-05-17 13:35:00,42.23,42.24,42.21,42.23,172935.0,37.9112,37.9202,37.8933,37.9112,172935.0
2022-05-17 13:40:00,42.23,42.25,42.21,42.24,101154.0,37.9112,37.9292,37.8933,37.9202,101154.0
2022-05-17 13:45:00,42.23,42.24,42.2,42.23,97910.0,37.9112,37.9202,37.8843,37.9112,97910.0
2022-05-17 13:50:00,42.23,42.24,42.21,42.23,88304.0,37.9112,37.9202,37.8933,37.9112,88304.0
2022-05-17 13:55:00,42.23,42.24,42.21,42.21,183001.0,37.9112,37.9202,37.8933,37.8933,183001.0
2022-05-17 14:00:00,42.22,42.23,42.15,42.2,83322.0,37.9022,37.9112,37.8394,37.8843,83322.0
2022-05-17 14:05:00,42.2,42.31,42.19,42.28,285577.0,37.8843,37.983,37.8753,37.9561,285577.0
2022-05-17 14:10:00,42.27,42.28,42.08,42.13,793724.0,37.9471,37.9561,37.7765,37.8214,793724.0
2022-05-17 14:15:00,42.14,42.19,42.1,42.14,202542.0,37.8304,37.8753,37.7945,37.8304,202542.0
2022-05-17 14:20:00,42.13,42.13,42.02,42.09,178908.0,37.8214,37.8214,37.7227,37.7855,178908.0
2022-05-17 14:25:00,42.09,42.15,42.06,42.08,111426.0,37.7855,37.8394,37.7586,37.7765,111426.0
2022-05-17 14:30:00,42.08,42.12,42.03,42.04,214767.0,37.7765,37.8125,37.7317,37.7406,214767.0
2022-05-17 14:35:00,42.03,42.12,42.0,42.12,168959.0,37.7317,37.8125,37.7047,37.8125,168959.0
2022-05-17 14:40:00,42.11,42.2,42.11,42.19,256186.0,37.8035,37.8843,37.8035,37.8753,256186.0
2022-05-17 14:45:00,42.19,42.29,42.18,42.29,199375.0,37.8753,37.9651,37.8663,37.9651,199375.0
2022-05-17 14:50:00,42.27,42.29,42.24,42.24,124273.0,37.9471,37.9651,37.9202,37.9202,124273.0
2022-05-17 14:55:00,42.25,42.28,42.23,42.26,111636.0,37.9292,37.9561,37.9112,37.9381,111636.0
2022-05-17 15:00:00,42.26,42.32,42.24,42.31,243237.0,37.9381,37.992,37.9202,37.983,243237.0
2022-05-17 15:05:00,42.31,42.33,42.28,42.3,328317.0,37.983,38.001,37.9561,37.9741,328317.0
2022-05-17 15:10:00,42.3,42.32,42.28,42.3,149083.0,37.9741,37.992,37.9561,37.9741,149083.0
2022-05-17 15:15:00,42.3,42.33,42.29,42.32,148923.0,37.9741,38.001,37.9651,37.992,148923.0
2022-05-17 15:20:00,42.32,42.34,42.31,42.32,329907.0,37.992,38.01,37.983,37.992,329907.0
2022-05-17 15:25:00,42.32,42.34,42.31,42.32,183152.0,37.992,38.01,37.983,37.992,183152.0
2022-05-17 15:30:00,42.32,42.36,42.31,42.34,327434.0,37.992,38.0279,37.983,38.01,327434.0
2022-05-17 15:35:00,42.34,42.36,42.32,42.33,107464.0,38.01,38.0279,37.992,38.001,107464.0
2022-05-17 15:40:00,42.32,42.36,42.31,42.34,171297.0,37.992,38.0279,37.983,38.01,171297.0
2022-05-17 15:45:00,42.34,42.35,42.28,42.29,238901.0,38.01,38.0189,37.9561,37.9651,238901.0
2022-05-17 15:50:00,42.29,42.34,42.29,42.32,329432.0,37.9651,38.01,37.9651,37.992,329432.0
2022-05-17 15:55:00,42.33,42.36,42.3,42.36,450999.0,38.001,38.0279,37.9741,38.0279,450999.0
2022-05-18 09:30:00,42.07,42.22,42.06,42.21,446994.0,37.7676,37.9022,37.7586,37.8933,446994.0
2022-05-18 09:35:00,42.2,42.24,42.12,42.15,349434.0,37.8843,37.9202,37.8125,37.8394,349434.0
2022-05-18 09:40:00,42.15,42.16,42.07,42.14,350838.0,37.8394,37.8484,37.7676,37.8304,350838.0
2022-05-18 09:45:00,42.14,42.21,42.12,42.18,236149.0,37.8304,37.8933,37.8125,37.8663,236149.0
2022-05-18 09:50:00,42.19,42.21,42.13,42.16,206834.0,37.8753,37.8933,37.8214,37.8484,206834.0
2022-05-18 09:55:00,42.16,42.18,42.07,42.11,172721.0,37.8484,37.8663,37.7676,37.8035,172721.0
2022-05-18 10:00:00,42.11,42.18,42.11,42.13,253865.0,37.8035,37.8663,37.8035,37.8214,253865.0
2022-05-18 10:05:00,42.13,42.18,42.1,42.11,292146.0,37.8214,37.8663,37.7945,37.8035,292146.0
2022-05-18 10:10:00,42.11,42.18,42.1,42.17,202382.0,37.8035,37.8663,37.7945,37.8573,202382.0
2022-05-18 10:15:00,42.16,42.2,42.14,42.16,163099.0,37.8484,37.8843,37.8304,37.8484,163099.0
2022-05-18 10:20:00,42.16,42.2,42.13,42.15,120262.0,37.8484,37.8843,37.8214,37.8394,120262.0
2022-05-18 10:25:00,42.16,42.19,42.1,42.1,236502.0,37.8484,37.8753,37.7945,37.7945,236502.0
2022-05-18 10:30:00,42.09,42.12,42.08,42.08,88600.0,37.7855,37.8125,37.7765,37.7765,88600.0
2022-05-18 10:35:00,42.09,42.09,42.03,42.05,136909.0,37.7855,37.7855,37.7317,37.7496,136909.0
2022-05-18 10:40:00,42.05,42.07,42.02,42.06,144062.0,37.7496,37.7676,37.7227,37.7586,144062.0
2022-05-18 10:45:00,42.06,42.13,42.04,42.12,124448.0,37.7586,37.8214,37.7406,37.8125,124448.0
2022-05-18 10:50:00,42.12,42.12,42.08,42.11,62975.0,37.8125,37.8125,37.7765,37.8035,62975.0
2022-05-18 10:55:00,42.11,42.14,42.08,42.13,66455.0,37.8035,37.8304,37.7765,37.8214,66455.0
2022-05-18 11:00:00,42.13,42.14,42.06,42.07,69350.0,37.8214,37.8304,37.7586,37.7676,69350.0
2022-05-18 11:05:00,42.06,42.07,42.01,42.01,122687.0,37.7586,37.7676,37.7137,37.7137,122687.0
2022-05-18 11:10:00,42.02,42.02,41.98,41.98,58730.0,37.7227,37.7227,37.6868,37.6868,58730.0
2022-05-18 11:15:00,41.98,41.99,41.9,41.9,96057.0,37.6868,37.6958,37.615,37.615,96057.0
2022-05-18 11:20:00,41.9,41.91,41.86,41.88,129570.0,37.615,37.6239,37.579,37.597,129570.0
2022-05-18 11:25:00,41.88,41.91,41.8,41.83,154589.0,37.597,37.6239,37.5252,37.5521,154589.0
2022-05-18 11:30:00,41.83,41.84,41.79,41.84,153033.0,37.5521,37.5611,37.5162,37.5611,153033.0
2022-05-18 11:35:00,41.84,41.88,41.81,41.86,187829.0,37.5611,37.597,37.5342,37.579,187829.0
2022-05-18 11:40:00,41.86,41.9,41.84,41.9,194892.0,37.579,37.615,37.5611,37.615,194892.0
2022-05-18 11:45:00,41.9,41.9,41.84,41.86,248801.0,37.615,37.615,37.5611,37.579,248801.0
2022-05-18 11:50:00,41.85,41.88,41.8,41.8,143088.0,37.5701,37.597,37.5252,37.5252,143088.0
2022-05-18 11:55:00,41.8,41.83,41.78,41.78,151255.0,37.5252,37.5521,37.5072,37.5072,151255.0
2022-05-18 12:00:00,41.78,41.78,41.74,41.77,110027.0,37.5072,37.5072,37.4713,37.4983,110027.0
2022-05-18 12:05:00,41.78,41.78,41.71,41.72,94633.0,37.5072,37.5072,37.4444,37.4534,94633.0
2022-05-18 12:10:00,41.71,41.73,41.69,41.72,107360.0,37.4444,37.4623,37.4264,37.4534,107360.0
2022-05-18 12:15:00,41.72,41.76,41.71,41.74,101097.0,37.4534,37.4893,37.4444,37.4713,101097.0
2022-05-18 12:20:00,41.74,41.75,41.66,41.67,287372.0,37.4713,37.4803,37.3995,37.4085,287372.0
2022-05-18 12:25:00,41.66,41.69,41.66,41.68,118166.0,37.3995,37.4264,37.3995,37.4175,118166.0
2022-05-18 12:30:00,41.68,41.71,41.64,41.71,74566.0,37.4175,37.4444,37.3815,37.4444,74566.0
2022-05-18 12:35:00,41.71,41.74,41.69,41.72,100413.0,37.4444,37.4713,37.4264,37.4534,100413.0
2022-05-18 12:40:00,41.72,41.73,41.69,41.71,162745.0,37.4534,37.4623,37.4264,37.4444,162745.0
2022-05-18 12:45:00,41.71,41.77,41.68,41.77,68057.0,37.4444,37.4983,37.4175,37.4983,68057.0
2022-05-18 12:50:00,41.76,41.79,41.76,41.77,120497.0,37.4893,37.5162,37.4893,37.4983,120497.0
2022-05-18 12:55:00,41.77,41.79,41.75,41.79,70758.0,37.4983,37.5162,37.4803,37.5162,70758.0
2022-05-18 13:00:00,41.79,41.79,41.73,41.73,119250.0,37.5162,37.5162,37.4623,37.4623,119250.0
2022-05-18 13:05:00,41.73,41.74,41.63,41.64,172569.0,37.4623,37.4713,37.3726,37.3815,172569.0
2022-05-18 13:10:00,41.64,41.65,41.6,41.62,84607.0,37.3815,37.3905,37.3456,37.3636,84607.0
2022-05-18 13:15:00,41.61,41.62,41.57,41.57,75594.0,37.3546,37.3636,37.3187,37.3187,75594.0
2022-05-18 13:20:00,41.57,41.61,41.57,41.59,128300.0,37.3187,37.3546,37.3187,37.3367,128300.0
2022-05-18 13:25:00,41.58,41.61,41.55,41.6,148878.0,37.3277,37.3546,37.3008,37.3456,148878.0
2022-05-18 13:30:00,41.6,41.62,41.58,41.6,115067.0,37.3456,37.3636,37.3277,37.3456,115067.0
2022-05-18 13:35:00,41.61,41.62,41.56,41.59,117076.0,37.3546,37.3636,37.3097,37.3367,117076.0
2022-05-18 13:40:00,41.59,41.59,41.5,41.52,130201.0,37.3367,37.3367,37.2559,37.2738,130201.0
2022-05-18 13:45:00,41.52,41.53,41.48,41.51,199244.0,37.2738,37.2828,37.2379,37.2648,199244.0
2022-05-18 13:50:00,41.51,41.52,41.48,41.51,201010.0,37.2648,37.2738,37.2379,37.2648,201010.0
2022-05-18 13:55:00,41.51,41.51,41.46,41.5,296756.0,37.2648,37.2648,37.22,37.2559,296756.0
2022-05-18 14:00:00,41.5,41.52,41.47,41.49,137419.0,37.2559,37.2738,37.2289,37.2469,137419.0
2022-05-18 14:05:00,41.5,41.5,41.45,41.49,106052.0,37.2559,37.2559,37.211,37.2469,106052.0
2022-05-18 14:10:00,41.49,41.51,41.46,41.47,213078.0,37.2469,37.2648,37.22,37.2289,213078.0
2022-05-18 14:15:00,41.47,41.52,41.45,41.5,158948.0,37.2289,37.2738,37.211,37.2559,158948.0
2022-05-18 14:20:00,41.5,41.55,41.48,41.52,148995.0,37.2559,37.3008,37.2379,37.2738,148995.0
2022-05-18 14:25:00,41.52,41.56,41.52,41.55,165770.0,37.2738,37.3097,37.2738,37.3008,165770.0
2022-05-18 14:30:00,41.54,41.56,41.48,41.49,132439.0,37.2918,37.3097,37.2379,37.2469,132439.0
2022-05-18 14:35:00,41.48,41.49,41.43,41.47,183831.0,37.2379,37.2469,37.193,37.2289,183831.0
2022-05-18 14:40:00,41.47,41.49,41.44,41.46,105132.0,37.2289,37.2469,37.202,37.22,105132.0
2022-05-18 14:45:00,41.46,41.47,41.4,41.46,165774.0,37.22,37.2289,37.1661,37.22,165774.0
2022-05-18 14:50:00,41.46,41.48,41.42,41.43,86926.0,37.22,37.2379,37.184,37.193,86926.0
2022-05-18 14:55:00,41.44,41.46,41.39,41.41,195897.0,37.202,37.22,37.1571,37.1751,195897.0
2022-05-18 15:00:00,41.41,41.44,41.41,41.43,253088.0,37.1751,37.202,37.1751,37.193,253088.0
2022-05-18 15:05:00,41.43,41.48,41.42,41.43,154070.0,37.193,37.2379,37.184,37.193,154070.0
2022-05-18 15:10:00,41.44,41.47,41.42,41.44,193511.0,37.202,37.2289,37.184,37.202,193511.0
2022-05-18 15:15:00,41.44,41.47,41.43,41.44,262441.0,37.202,37.2289,37.193,37.202,262441.0
2022-05-18 15:20:00,41.43,41.46,41.37,41.38,232004.0,37.193,37.22,37.1392,37.1481,232004.0
2022-05-18 15:25:00,41.38,41.39,41.36,41.37,202623.0,37.1481,37.1571,37.1302,37.1392,202623.0
2022-05-18 15:30:00,41.37,41.4,41.36,41.39,286178.0,37.1392,37.1661,37.1302,37.1571,286178.0
2022-05-18 15:35:00,41.39,41.49,41.37,41.47,370052.0,37.1571,37.2469,37.1392,37.2289,370052.0
2022-05-18 15:40:00,41.47,41.49,41.41,41.43,177705.0,37.2289,37.2469,37.1751,37.193,177705.0
2022-05-18 15:45:00,41.43,41.45,41.38,41.4,526357.0,37.193,37.211,37.1481,37.1661,526357.0
2022-05-18 15:50:00,41.4,41.45,41.34,41.37,833895.0,37.1661,37.211,37.1122,37.1392,833895.0
2022-05-18 15:55:00,41.37,41.44,41.35,41.43,851773.0,37.1392,37.202,37.1212,37.193,851773.0
2022-05-19 09:30:00,41.55,41.78,41.53,41.71,496060.0,37.3008,37.5072,37.2828,37.4444,496060.0
2022-05-19 09:35:00,41.71,41.8,41.67,41.78,133942.0,37.4444,37.5252,37.4085,37.5072,133942.0
2022-05-19 09:40:00,41.78,41.8,41.71,41.71,160077.0,37.5072,37.5252,37.4444,37.4444,160077.0
2022-05-19 09:45:00,41.71,41.74,41.61,41.64,252367.0,37.4444,37.4713,37.3546,37.3815,252367.0
2022-05-19 09:50:00,41.65,41.76,41.6,41.75,273872.0,37.3905,37.4893,37.3456,37.4803,273872.0
2022-05-19 09:55:00,41.75,41.85,41.75,41.79,224793.0,37.4803,37.5701,37.4803,37.5162,224793.0
2022-05-19 10:00:00,41.78,41.93,41.77,41.89,287965.0,37.5072,37.6419,37.4983,37.606,287965.0
2022-05-19 10:05:00,41.9,41.91,41.81,41.84,244572.0,37.615,37.6239,37.5342,37.5611,244572.0
2022-05-19 10:10:00,41.84,41.94,41.83,41.87,265521.0,37.5611,37.6509,37.5521,37.588,265521.0
2022-05-19 10:15:00,41.87,41.92,41.85,41.86,387637.0,37.588,37.6329,37.5701,37.579,387637.0
2022-05-19 10:20:00,41.86,41.95,41.85,41.93,207918.0,37.579,37.6598,37.5701,37.6419,207918.0
2022-05-19 10:25:00,41.92,41.93,41.8,41.82,160793.0,37.6329,37.6419,37.5252,37.5431,160793.0
2022-05-19 10:30:00,41.81,41.87,41.76,41.86,389427.0,37.5342,37.588,37.4893,37.579,389427.0
2022-05-19 10:35:00,41.86,41.9,41.74,41.78,367721.0,37.579,37.615,37.4713,37.5072,367721.0
2022-05-19 10:40:00,41.77,41.79,41.71,41.75,430655.0,37.4983,37.5162,37.4444,37.4803,430655.0
2022-05-19 10:45:00,41.75,41.8,41.72,41.75,293843.0,37.4803,37.5252,37.4534,37.4803,293843.0
2022-05-19 10:50:00,41.74,41.85,41.71,41.84,386293.0,37.4713,37.5701,37.4444,37.5611,386293.0
2022-05-19 10:55:00,41.85,41.9,41.83,41.86,195775.0,37.5701,37.615,37.5521,37.579,195775.0
2022-05-19 11:00:00,41.86,41.91,41.85,41.88,377168.0,37.579,37.6239,37.5701,37.597,377168.0
2022-05-19 11:05:00,41.88,41.9,41.81,41.9,241706.0,37.597,37.615,37.5342,37.615,241706.0
2022-05-19 11:10:00,41.9,41.96,41.88,41.88,166200.0,37.615,37.6688,37.597,37.597,166200.0
2022-05-19 11:15:00,41.88,41.91,41.83,41.89,213680.0,37.597,37.6239,37.5521,37.606,213680.0
2022-05-19 11:20:00,41.88,41.96,41.86,41.95,176190.0,37.597,37.6688,37.579,37.6598,176190.0
2022-05-19 11:25:00,41.94,41.95,41.89,41.92,137128.0,37.6509,37.6598,37.606,37.6329,137128.0
2022-05-19 11:30:00,41.93,42.01,41.92,42.0,96793.0,37.6419,37.7137,37.6329,37.7047,96793.0
2022-05-19 11:35:00,42.0,42.07,41.98,42.05,85619.0,37.7047,37.7676,37.6868,37.7496,85619.0
2022-05-19 11:40:00,42.05,42.13,42.04,42.11,162646.0,37.7496,37.8214,37.7406,37.8035,162646.0
2022-05-19 11:45:00,42.11,42.15,42.08,42.13,104394.0,37.8035,37.8394,37.7765,37.8214,104394.0
2022-05-19 11:50:00,42.13,42.14,42.06,42.09,150385.0,37.8214,37.8304,37.7586,37.7855,150385.0
2022-05-19 11:55:00,42.08,42.09,42.04,42.08,156477.0,37.7765,37.7855,37.7406,37.7765,156477.0
2022-05-19 12:00:00,42.08,42.09,42.05,42.08,136685.0,37.7765,37.7855,37.7496,37.7765,136685.0
2022-05-19 12:05:00,42.08,42.12,42.06,42.1,88227.0,37.7765,37.8125,37.7586,37.7945,88227.0
2022-05-19 12:10:00,42.11,42.14,42.1,42.13,100462.0,37.8035,37.8304,37.7945,37.8214,100462.0
2022-05-19 12:15:00,42.13,42.16,42.08,42.09,77115.0,37.8214,37.8484,37.7765,37.7855,77115.0
2022-05-19 12:20:00,42.09,42.09,42.02,42.06,71389.0,37.7855,37.7855,37.7227,37.7586,71389.0
2022-05-19 12:25:00,42.06,42.09,42.03,42.08,59544.0,37.7586,37.7855,37.7317,37.7765,59544.0
2022-05-19 12:30:00,42.08,42.09,42.04,42.06,140144.0,37.7765,37.7855,37.7406,37.7586,140144.0
2022-05-19 12:35:00,42.06,42.06,41.98,41.98,156066.0,37.7586,37.7586,37.6868,37.6868,156066.0
2022-05-19 12:40:00,41.98,41.99,41.93,41.94,89193.0,37.6868,37.6958,37.6419,37.6509,89193.0
2022-05-19 12:45:00,41.93,41.94,41.9,41.93,199266.0,37.6419,37.6509,37.615,37.6419,199266.0
2022-05-19 12:50:00,41.93,42.0,41.92,41.97,116868.0,37.6419,37.7047,37.6329,37.6778,116868.0
2022-05-19 12:55:00,41.97,42.03,41.95,42.03,116322.0,37.6778,37.7317,37.6598,37.7317,116322.0
2022-05-19 13:00:00,42.03,42.05,41.99,42.01,81089.0,37.7317,37.7496,37.6958,37.7137,81089.0
2022-05-19 13:05:00,42.02,42.08,42.01,42.03,84196.0,37.7227,37.7765,37.7137,37.7317,84196.0
2022-05-19 13:10:00,42.03,42.03,41.93,41.95,64764.0,37.7317,37.7317,37.6419,37.6598,64764.0
2022-05-19 13:15:00,41.94,42.04,41.92,42.04,113577.0,37.6509,37.7406,37.6329,37.7406,113577.0
2022-05-19 13:20:00,42.04,42.07,42.0,42.05,159929.0,37.7406,37.7676,37.7047,37.7496,159929.0
2022-05-19 13:25:00,42.05,42.07,42.02,42.02,76823.0,37.7496,37.7676,37.7227,37.7227,76823.0
2022-05-19 13:30:00,42.03,42.1,42.0,42.05,80423.0,37.7317,37.7945,37.7047,37.7496,80423.0
2022-05-19 13:35:00,42.04,42.08,42.03,42.08,116642.0,37.7406,37.7765,37.7317,37.7765,116642.0
2022-05-19 13:40:00,42.07,42.09,42.04,42.07,72166.0,37.7676,37.7855,37.7406,37.7676,72166.0
2022-05-19 13:45:00,42.07,42.09,41.95,41.96,180608.0,37.7676,37.7855,37.6598,37.6688,180608.0
2022-05-19 13:50:00,41.96,42.09,41.95,42.09,469211.0,37.6688,37.7855,37.6598,37.7855,469211.0
2022-05-19 13:55:00,42.09,42.19,42.09,42.17,146026.0,37.7855,37.8753,37.7855,37.8573,146026.0
2022-05-19 14:00:00,42.18,42.18,42.09,42.1,167898.0,37.8663,37.8663,37.7855,37.7945,167898.0
2022-05-19 14:05:00,42.1,42.11,42.04,42.09,178178.0,37.7945,37.8035,37.7406,37.7855,178178.0
2022-05-19 14:10:00,42.1,42.14,42.07,42.09,135020.0,37.7945,37.8304,37.7676,37.7855,135020.0
2022-05-19 14:15:00,42.1,42.14,42.06,42.07,178738.0,37.7945,37.8304,37.7586,37.7676,178738.0
2022-05-19 14:20:00,42.07,42.12,42.04,42.11,206929.0,37.7676,37.8125,37.7406,37.8035,206929.0
2022-05-19 14:25:00,42.11,42.12,42.06,42.09,171253.0,37.8035,37.8125,37.7586,37.7855,171253.0
2022-05-19 14:30:00,42.08,42.13,42.06,42.11,94714.0,37.7765,37.8214,37.7586,37.8035,94714.0
2022-05-19 14:35:00,42.1,42.2,42.08,42.16,97143.0,37.7945,37.8843,37.7765,37.8484,97143.0
2022-05-19 14:40:00,42.16,42.16,42.07,42.14,239660.0,37.8484,37.8484,37.7676,37.8304,239660.0
2022-05-19 14:45:00,42.14,42.18,42.12,42.18,191203.0,37.8304,37.8663,37.8125,37.8663,191203.0
2022-05-19 14:50:00,42.19,42.21,42.15,42.19,148853.0,37.8753,37.8933,37.8394,37.8753,148853.0
2022-05-19 14:55:00,42.18,42.19,42.1,42.15,122639.0,37.8663,37.8753,37.7945,37.8394,122639.0
2022-05-19 15:00:00,42.15,42.2,42.12,42.18,213487.0,37.8394,37.8843,37.8125,37.8663,213487.0
2022-05-19 15:05:00,42.18,42.2,42.13,42.14,149157.0,37.8663,37.8843,37.8214,37.8304,149157.0
2022-05-19 15:10:00,42.14,42.16,42.1,42.12,242014.0,37.8304,37.8484,37.7945,37.8125,242014.0
2022-05-19 15:15:00,42.12,42.13,42.05,42.08,245668.0,37.8125,37.8214,37.7496,37.7765,245668.0
2022-05-19 15:20:00,42.07,42.08,41.99,41.99,170399.0,37.7676,37.7765,37.6958,37.6958,170399.0
2022-05-19 15:25:00,41.99,42.02,41.96,41.97,125558.0,37.6958,37.7227,37.6688,37.6778,125558.0
2022-05-19 15:30:00,41.97,42.02,41.96,41.98,145954.0,37.6778,37.7227,37.6688,37.6868,145954.0
2022-05-19 15:35:00,41.97,41.99,41.95,41.98,307729.0,37.6778,37.6958,37.6598,37.6868,307729.0
2022-05-19 15:40:00,41.97,42.08,41.96,42.07,173740.0,37.6778,37.7765,37.6688,37.7676,173740.0
2022-05-19 15:45:00,42.07,42.1,42.03,42.07,185124.0,37.7676,37.7945,37.7317,37.7676,185124.0
2022-05-19 15:50:00,42.08,42.09,42.0,42.04,305997.0,37.7765,37.7855,37.7047,37.7406,305997.0
2022-05-19 15:55:00,42.05,42.06,42.02,42.04,317992.0,37.7496,37.7586,37.7227,37.7406,317992.0
2022-05-20 09:30:00,42.45,42.58,42.42,42.44,431251.0,38.1087,38.2254,38.0818,38.0997,431251.0
2022-05-20 09:35:00,42.44,42.47,42.34,42.45,233592.0,38.0997,38.1267,38.01,38.1087,233592.0
2022-05-20 09:40:00,42.45,42.52,42.44,42.48,140782.0,38.1087,38.1716,38.0997,38.1356,140782.0
2022-05-20 09:45:00,42.49,42.5,42.38,42.39,228965.0,38.1446,38.1536,38.0459,38.0548,228965.0
2022-05-20 09:50:00,42.38,42.44,42.38,42.43,249281.0,38.0459,38.0997,38.0459,38.0908,249281.0
2022-05-20 09:55:00,42.43,42.46,42.39,42.45,104840.0,38.0908,38.1177,38.0548,38.1087,104840.0
2022-05-20 10:00:00,42.45,42.46,42.38,42.41,231506.0,38.1087,38.1177,38.0459,38.0728,231506.0
2022-05-20 10:05:00,42.41,42.42,42.28,42.28,173598.0,38.0728,38.0818,37.9561,37.9561,173598.0
2022-05-20 10:10:00,42.28,42.3,42.24,42.3,182821.0,37.9561,37.9741,37.9202,37.9741,182821.0
2022-05-20 10:15:00,42.3,42.35,42.29,42.34,180166.0,37.9741,38.0189,37.9651,38.01,180166.0
2022-05-20 10:20:00,42.35,42.35,42.28,42.35,150346.0,38.0189,38.0189,37.9561,38.0189,150346.0
2022-05-20 10:25:00,42.35,42.44,42.33,42.42,76802.0,38.0189,38.0997,38.001,38.0818,76802.0
2022-05-20 10:30:00,42.41,42.43,42.36,42.38,182925.0,38.0728,38.0908,38.0279,38.0459,182925.0
2022-05-20 10:35:00,42.37,42.38,42.32,42.34,86319.0,38.0369,38.0459,37.992,38.01,86319.0
2022-05-20 10:40:00,42.34,42.38,42.33,42.36,122576.0,38.01,38.0459,38.001,38.0279,122576.0
2022-05-20 10:45:00,42.36,42.37,42.28,42.28,58576.0,38.0279,38.0369,37.9561,37.9561,58576.0
2022-05-20 10:50:00,42.29,42.3,42.19,42.2,101793.0,37.9651,37.9741,37.8753,37.8843,101793.0
2022-05-20 10:55:00,42.21,42.22,42.13,42.13,83581.0,37.8933,37.9022,37.8214,37.8214,83581.0
2022-05-20 11:00:00,42.13,42.16,42.12,42.14,77291.0,37.8214,37.8484,37.8125,37.8304,77291.0
2022-05-20 11:05:00,42.15,42.15,42.07,42.08,152092.0,37.8394,37.8394,37.7676,37.7765,152092.0
2022-05-20 11:10:00,42.08,42.08,42.01,42.06,149277.0,37.7765,37.7765,37.7137,37.7586,149277.0
2022-05-20 11:15:00,42.05,42.05,41.99,42.01,105071.0,37.7496,37.7496,37.6958,37.7137,105071.0
2022-05-20 11:20:00,42.01,42.03,41.99,42.0,60399.0,37.7137,37.7317,37.6958,37.7047,60399.0
2022-05-20 11:25:00,42.0,42.09,41.99,42.06,125778.0,37.7047,37.7855,37.6958,37.7586,125778.0
2022-05-20 11:30:00,42.07,42.13,42.06,42.12,86055.0,37.7676,37.8214,37.7586,37.8125,86055.0
2022-05-20 11:35:00,42.12,42.12,42.04,42.07,34080.0,37.8125,37.8125,37.7406,37.7676,34080.0
2022-05-20 11:40:00,42.07,42.12,42.06,42.07,33986.0,37.7676,37.8125,37.7586,37.7676,33986.0
2022-05-20 11:45:00,42.06,42.12,42.06,42.11,48773.0,37.7586,37.8125,37.7586,37.8035,48773.0
2022-05-20 11:50:00,42.11,42.15,42.08,42.09,108569.0,37.8035,37.8394,37.7765,37.7855,108569.0
2022-05-20 11:55:00,42.09,42.11,42.05,42.06,73277.0,37.7855,37.8035,37.7496,37.7586,73277.0
2022-05-20 12:00:00,42.05,42.07,41.99,42.0,156542.0,37.7496,37.7676,37.6958,37.7047,156542.0
2022-05-20 12:05:00,42.01,42.03,41.88,41.89,219636.0,37.7137,37.7317,37.597,37.606,219636.0
2022-05-20 12:10:00,41.88,41.94,41.83,41.93,546229.0,37.597,37.6509,37.5521,37.6419,546229.0
2022-05-20 12:15:00,41.93,41.93,41.88,41.88,100747.0,37.6419,37.6419,37.597,37.597,100747.0
2022-05-20 12:20:00,41.88,41.93,41.87,41.93,148867.0,37.597,37.6419,37.588,37.6419,148867.0
2022-05-20 12:25:00,41.92,41.93,41.87,41.9,67666.0,37.6329,37.6419,37.588,37.615,67666.0
2022-05-20 12:30:00,41.89,41.93,41.88,41.88,38865.0,37.606,37.6419,37.597,37.597,38865.0
2022-05-20 12:35:00,41.88,41.88,41.81,41.82,132280.0,37.597,37.597,37.5342,37.5431,132280.0
2022-05-20 12:40:00,41.82,41.82,41.77,41.78,100377.0,37.5431,37.5431,37.4983,37.5072,100377.0
2022-05-20 12:45:00,41.77,41.85,41.75,41.84,109205.0,37.4983,37.5701,37.4803,37.5611,109205.0
2022-05-20 12:50:00,41.84,41.85,41.76,41.78,97762.0,37.5611,37.5701,37.4893,37.5072,97762.0
2022-05-20 12:55:00,41.79,41.83,41.77,41.81,404571.0,37.5162,37.5521,37.4983,37.5342,404571.0
2022-05-20 13:00:00,41.81,41.82,41.74,41.79,93142.0,37.5342,37.5431,37.4713,37.5162,93142.0
2022-05-20 13:05:00,41.79,41.81,41.72,41.74,145553.0,37.5162,37.5342,37.4534,37.4713,145553.0
2022-05-20 13:10:00,41.73,41.75,41.7,41.72,110591.0,37.4623,37.4803,37.4354,37.4534,110591.0
2022-05-20 13:15:00,41.73,41.74,41.69,41.69,67674.0,37.4623,37.4713,37.4264,37.4264,67674.0
2022-05-20 13:20:00,41.7,41.72,41.67,41.69,59335.0,37.4354,37.4534,37.4085,37.4264,59335.0
2022-05-20 13:25:00,41.68,41.69,41.64,41.64,70497.0,37.4175,37.4264,37.3815,37.3815,70497.0
2022-05-20 13:30:00,41.64,41.78,41.64,41.77,196377.0,37.3815,37.5072,37.3815,37.4983,196377.0
2022-05-20 13:35:00,41.77,41.82,41.75,41.77,138863.0,37.4983,37.5431,37.4803,37.4983,138863.0
2022-05-20 13:40:00,41.77,41.81,41.73,41.8,150225.0,37.4983,37.5342,37.4623,37.5252,150225.0
2022-05-20 13:45:00,41.79,41.84,41.78,41.8,81626.0,37.5162,37.5611,37.5072,37.5252,81626.0
2022-05-20 13:50:00,41.8,41.86,41.77,41.83,101784.0,37.5252,37.579,37.4983,37.5521,101784.0
2022-05-20 13:55:00,41.84,41.86,41.81,41.84,121435.0,37.5611,37.579,37.5342,37.5611,121435.0
2022-05-20 14:00:00,41.84,41.85,41.8,41.83,172955.0,37.5611,37.5701,37.5252,37.5521,172955.0
2022-05-20 14:05:00,41.83,41.84,41.76,41.8,126811.0,37.5521,37.5611,37.4893,37.5252,126811.0
2022-05-20 14:10:00,41.81,41.84,41.79,41.82,104577.0,37.5342,37.5611,37.5162,37.5431,104577.0
2022-05-20 14:15:00,41.82,41.84,41.76,41.79,77966.0,37.5431,37.5611,37.4893,37.5162,77966.0
2022-05-20 14:20:00,41.79,41.82,41.75,41.8,174459.0,37.5162,37.5431,37.4803,37.5252,174459.0
2022-05-20 14:25:00,41.8,41.8,41.77,41.79,92347.0,37.5252,37.5252,37.4983,37.5162,92347.0
2022-05-20 14:30:00,41.78,41.81,41.71,41.74,242148.0,37.5072,37.5342,37.4444,37.4713,242148.0
2022-05-20 14:35:00,41.73,41.78,41.72,41.76,242596.0,37.4623,37.5072,37.4534,37.4893,242596.0
2022-05-20 14:40:00,41.75,41.84,41.75,41.84,124521.0,37.4803,37.5611,37.4803,37.5611,124521.0
2022-05-20 14:45:00,41.83,41.85,41.78,41.84,54375.0,37.5521,37.5701,37.5072,37.5611,54375.0
2022-05-20 14:50:00,41.83,41.94,41.81,41.91,404388.0,37.5521,37.6509,37.5342,37.6239,404388.0
2022-05-20 14:55:00,41.91,41.92,41.84,41.84,166695.0,37.6239,37.6329,37.5611,37.5611,166695.0
2022-05-20 15:00:00,41.85,41.89,41.81,41.82,91123.0,37.5701,37.606,37.5342,37.5431,91123.0
2022-05-20 15:05:00,41.83,41.85,41.79,41.81,140706.0,37.5521,37.5701,37.5162,37.5342,140706.0
2022-05-20 15:10:00,41.82,41.83,41.78,41.81,141474.0,37.5431,37.5521,37.5072,37.5342,141474.0
2022-05-20 15:15:00,41.81,41.87,41.81,41.86,99567.0,37.5342,37.588,37.5342,37.579,99567.0
2022-05-20 15:20:00,41.87,41.91,41.85,41.88,199600.0,37.588,37.6239,37.5701,37.597,199600.0
2022-05-20 15:25:00,41.88,41.98,41.86,41.98,78292.0,37.597,37.6868,37.579,37.6868,78292.0
2022-05-20 15:30:00,41.98,42.06,41.93,42.05,203161.0,37.6868,37.7586,37.6419,37.7496,203161.0
2022-05-20 15:35:00,42.04,42.14,42.02,42.09,256919.0,37.7406,37.8304,37.7227,37.7855,256919.0
2022-05-20 15:40:00,42.09,42.19,42.09,42.13,167525.0,37.7855,37.8753,37.7855,37.8214,167525.0
2022-05-20 15:45:00,42.13,42.15,42.07,42.14,268841.0,37.8214,37.8394,37.7676,37.8304,268841.0
2022-05-20 15:50:00,42.14,42.19,42.11,42.15,304297.0,37.8304,37.8753,37.8035,37.8394,304297.0
2022-05-20 15:55:00,42.16,42.2,42.11,42.2,369359.0,37.8484,37.8843,37.8035,37.8843,369359.0
2022-05-23 09:30:00,42.43,42.45,42.33,42.38,468614.0,38.0908,38.1087,38.001,38.0459,468614.0
2022-05-23 09:35:00,42.39,42.4,42.26,42.28,182652.0,38.0548,38.0638,37.9381,37.9561,182652.0
2022-05-23 09:40:00,42.27,42.43,42.24,42.43,112802.0,37.9471,38.0908,37.9202,38.0908,112802.0
2022-05-23 09:45:00,42.42,42.51,42.39,42.47,232226.0,38.0818,38.1626,38.0548,38.1267,232226.0
2022-05-23 09:50:00,42.47,42.52,42.42,42.43,201799.0,38.1267,38.1716,38.0818,38.0908,201799.0
2022-05-23 09:55:00,42.44,42.45,42.32,42.34,125462.0,38.0997,38.1087,37.992,38.01,125462.0
2022-05-23 10:00:00,42.34,42.35,42.21,42.25,133461.0,38.01,38.0189,37.8933,37.9292,133461.0
2022-05-23 10:05:00,42.25,42.31,42.23,42.29,92762.0,37.9292,37.983,37.9112,37.9651,92762.0
2022-05-23 10:10:00,42.29,42.35,42.27,42.31,159228.0,37.9651,38.0189,37.9471,37.983,159228.0
2022-05-23 10:15:00,42.32,42.4,42.3,42.36,124449.0,37.992,38.0638,37.9741,38.0279,124449.0
2022-05-23 10:20:00,42.36,42.41,42.32,42.38,249407.0,38.0279,38.0728,37.992,38.0459,249407.0
2022-05-23 10:25:00,42.38,42.42,42.29,42.42,147004.0,38.0459,38.0818,37.9651,38.0818,147004.0
2022-05-23 10:30:00,42.42,42.46,42.39,42.42,217753.0,38.0818,38.1177,38.0548,38.0818,217753.0
2022-05-23 10:35:00,42.43,42.47,42.41,42.45,235000.0,38.0908,38.1267,38.0728,38.1087,235000.0
2022-05-23 10:40:00,42.44,42.47,42.4,42.43,77379.0,38.0997,38.1267,38.0638,38.0908,77379.0
2022-05-23 10:45:00,42.43,42.48,42.38,42.43,134624.0,38.0908,38.1356,38.0459,38.0908,134624.0
2022-05-23 10:50:00,42.43,42.43,42.34,42.39,144377.0,38.0908,38.0908,38.01,38.0548,144377.0
2022-05-23 10:55:00,42.39,42.41,42.36,42.4,135786.0,38.0548,38.0728,38.0279,38.0638,135786.0
2022-05-23 11:00:00,42.41,42.49,42.38,42.47,226357.0,38.0728,38.1446,38.0459,38.1267,226357.0
2022-05-23 11:05:00,42.48,42.5,42.43,42.44,118389.0,38.1356,38.1536,38.0908,38.0997,118389.0
2022-05-23 11:10:00,42.45,42.48,42.41,42.47,165730.0,38.1087,38.1356,38.0728,38.1267,165730.0
2022-05-23 11:15:00,42.48,42.5,42.45,42.47,199204.0,38.1356,38.1536,38.1087,38.1267,199204.0
2022-05-23 11:20:00,42.47,42.5,42.45,42.47,265020.0,38.1267,38.1536,38.1087,38.1267,265020.0
2022-05-23 11:25:00,42.47,42.51,42.46,42.5,72118.0,38.1267,38.1626,38.1177,38.1536,72118.0
2022-05-23 11:30:00,42.51,42.56,42.49,42.56,116641.0,38.1626,38.2075,38.1446,38.2075,116641.0
2022-05-23 11:35:00,42.56,42.58,42.53,42.57,76336.0,38.2075,38.2254,38.1805,38.2164,76336.0
2022-05-23 11:40:00,42.57,42.58,42.54,42.55,62635.0,38.2164,38.2254,38.1895,38.1985,62635.0
2022-05-23 11:45:00,42.55,42.56,42.49,42.52,57625.0,38.1985,38.2075,38.1446,38.1716,57625.0
2022-05-23 11:50:00,42.52,42.53,42.5,42.51,59533.0,38.1716,38.1805,38.1536,38.1626,59533.0
2022-05-23 11:55:00,42.52,42.54,42.5,42.5,44185.0,38.1716,38.1895,38.1536,38.1536,44185.0
2022-05-23 12:00:00,42.51,42.55,42.49,42.55,115237.0,38.1626,38.1985,38.1446,38.1985,115237.0
2022-05-23 12:05:00,42.55,42.58,42.53,42.58,82519.0,38.1985,38.2254,38.1805,38.2254,82519.0
2022-05-23 12:10:00,42.57,42.58,42.53,42.54,58005.0,38.2164,38.2254,38.1805,38.1895,58005.0
2022-05-23 12:15:00,42.54,42.56,42.52,42.52,50894.0,38.1895,38.2075,38.1716,38.1716,50894.0
2022-05-23 12:20:00,42.53,42.55,42.52,42.55,23841.0,38.1805,38.1985,38.1716,38.1985,23841.0
2022-05-23 12:25:00,42.55,42.56,42.51,42.52,74145.0,38.1985,38.2075,38.1626,38.1716,74145.0
2022-05-23 12:30:00,42.52,42.53,42.48,42.51,100695.0,38.1716,38.1805,38.1356,38.1626,100695.0
2022-05-23 12:35:00,42.51,42.54,42.5,42.54,69564.0,38.1626,38.1895,38.1536,38.1895,69564.0
2022-05-23 12:40:00,42.53,42.55,42.52,42.55,84521.0,38.1805,38.1985,38.1716,38.1985,84521.0
2022-05-23 12:45:00,42.55,42.56,42.49,42.5,59384.0,38.1985,38.2075,38.1446,38.1536,59384.0
2022-05-23 12:50:00,42.51,42.52,42.48,42.49,52852.0,38.1626,38.1716,38.1356,38.1446,52852.0
2022-05-23 12:55:00,42.48,42.5,42.47,42.5,122076.0,38.1356,38.1536,38.1267,38.1536,122076.0
2022-05-23 13:00:00,42.49,42.49,42.45,42.45,46749.0,38.1446,38.1446,38.1087,38.1087,46749.0
2022-05-23 13:05:00,42.44,42.47,42.43,42.45,42233.0,38.0997,38.1267,38.0908,38.1087,42233.0
2022-05-23 13:10:00,42.45,42.47,42.43,42.47,62618.0,38.1087,38.1267,38.0908,38.1267,62618.0
2022-05-23 13:15:00,42.46,42.46,42.4,42.41,131325.0,38.1177,38.1177,38.0638,38.0728,131325.0
2022-05-23 13:20:00,42.41,42.42,42.37,42.41,97232.0,38.0728,38.0818,38.0369,38.0728,97232.0
2022-05-23 13:25:00,42.41,42.44,42.4,42.43,256404.0,38.0728,38.0997,38.0638,38.0908,256404.0
2022-05-23 13:30:00,42.42,42.47,42.4,42.45,139878.0,38.0818,38.1267,38.0638,38.1087,139878.0
2022-05-23 13:35:00,42.45,42.48,42.44,42.47,73795.0,38.1087,38.1356,38.0997,38.1267,73795.0
2022-05-23 13:40:00,42.47,42.48,42.44,42.47,91101.0,38.1267,38.1356,38.0997,38.1267,91101.0
2022-05-23 13:45:00,42.46,42.51,42.45,42.49,105289.0,38.1177,38.1626,38.1087,38.1446,105289.0
2022-05-23 13:50:00,42.49,42.5,42.47,42.48,75886.0,38.1446,38.1536,38.1267,38.1356,75886.0
2022-05-23 13:55:00,42.48,42.49,42.47,42.48,101212.0,38.1356,38.1446,38.1267,38.1356,101212.0
2022-05-23 14:00:00,42.48,42.51,42.46,42.47,76230.0,38.1356,38.1626,38.1177,38.1267,76230.0
2022-05-23 14:05:00,42.47,42.49,42.45,42.48,202524.0,38.1267,38.1446,38.1087,38.1356,202524.0
2022-05-23 14:10:00,42.48,42.52,42.48,42.52,89165.0,38.1356,38.1716,38.1356,38.1716,89165.0
2022-05-23 14:15:00,42.51,42.52,42.49,42.52,57998.0,38.1626,38.1716,38.1446,38.1716,57998.0
2022-05-23 14:20:00,42.52,42.53,42.5,42.51,167897.0,38.1716,38.1805,38.1536,38.1626,167897.0
2022-05-23 14:25:00,42.51,42.52,42.49,42.5,303598.0,38.1626,38.1716,38.1446,38.1536,303598.0
2022-05-23 14:30:00,42.5,42.53,42.49,42.52,205304.0,38.1536,38.1805,38.1446,38.1716,205304.0
2022-05-23 14:35:00,42.51,42.53,42.5,42.52,183247.0,38.1626,38.1805,38.1536,38.1716,183247.0
2022-05-23 14:40:00,42.52,42.55,42.5,42.55,120809.0,38.1716,38.1985,38.1536,38.1985,120809.0
2022-05-23 14:45:00,42.55,42.55,42.49,42.5,100325.0,38.1985,38.1985,38.1446,38.1536,100325.0
2022-05-23 14:50:00,42.5,42.52,42.47,42.5,182999.0,38.1536,38.1716,38.1267,38.1536,182999.0
2022-05-23 14:55:00,42.5,42.51,42.46,42.47,144770.0,38.1536,38.1626,38.1177,38.1267,144770.0
2022-05-23 15:00:00,42.47,42.51,42.46,42.49,71443.0,38.1267,38.1626,38.1177,38.1446,71443.0
2022-05-23 15:05:00,42.5,42.53,42.49,42.52,89297.0,38.1536,38.1805,38.1446,38.1716,89297.0
2022-05-23 15:10:00,42.52,42.53,42.44,42.46,89328.0,38.1716,38.1805,38.0997,38.1177,89328.0
2022-05-23 15:15:00,42.46,42.48,42.45,42.48,86281.0,38.1177,38.1356,38.1087,38.1356,86281.0
2022-05-23 15:20:00,42.47,42.48,42.42,42.44,96384.0,38.1267,38.1356,38.0818,38.0997,96384.0
2022-05-23 15:25:00,42.44,42.46,42.43,42.44,60456.0,38.0997,38.1177,38.0908,38.0997,60456.0
2022-05-23 15:30:00,42.44,42.47,42.43,42.46,100059.0,38.0997,38.1267,38.0908,38.1177,100059.0
2022-05-23 15:35:00,42.47,42.5,42.43,42.44,136299.0,38.1267,38.1536,38.0908,38.0997,136299.0
2022-05-23 15:40:00,42.44,42.46,42.41,42.43,134032.0,38.0997,38.1177,38.0728,38.0908,134032.0
2022-05-23 15:45:00,42.44,42.44,42.39,42.4,152808.0,38.0997,38.0997,38.0548,38.0638,152808.0
2022-05-23 15:50:00,42.4,42.47,42.4,42.43,240085.0,38.0638,38.1267,38.0638,38.0908,240085.0
2022-05-23 15:55:00,42.43,42.49,42.42,42.48,193062.0,38.0908,38.1446,38.0818,38.1356,193062.0
2022-05-24 09:30:00,41.81,41.86,41.66,41.68,475951.0,37.5342,37.579,37.3995,37.4175,475951.0
2022-05-24 09:35:00,41.68,41.73,41.64,41.65,283097.0,37.4175,37.4623,37.3815,37.3905,283097.0
2022-05-24 09:40:00,41.65,41.7,41.63,41.68,108836.0,37.3905,37.4354,37.3726,37.4175,108836.0
2022-05-24 09:45:00,41.68,41.72,41.65,41.69,703706.0,37.4175,37.4534,37.3905,37.4264,703706.0
2022-05-24 09:50:00,41.68,41.74,41.67,41.68,174715.0,37.4175,37.4713,37.4085,37.4175,174715.0
2022-05-24 09:55:00,41.69,41.69,41.63,41.64,128327.0,37.4264,37.4264,37.3726,37.3815,128327.0
2022-05-24 10:00:00,41.64,41.64,41.54,41.59,156899.0,37.3815,37.3815,37.2918,37.3367,156899.0
2022-05-24 10:05:00,41.58,41.6,41.53,41.53,130944.0,37.3277,37.3456,37.2828,37.2828,130944.0
2022-05-24 10:10:00,41.54,41.55,41.47,41.49,252093.0,37.2918,37.3008,37.2289,37.2469,252093.0
2022-05-24 10:15:00,41.48,41.48,41.43,41.46,143718.0,37.2379,37.2379,37.193,37.22,143718.0
2022-05-24 10:20:00,41.45,41.53,41.44,41.48,223116.0,37.211,37.2828,37.202,37.2379,223116.0
2022-05-24 10:25:00,41.48,41.56,41.46,41.55,496037.0,37.2379,37.3097,37.22,37.3008,496037.0
2022-05-24 10:30:00,41.54,41.57,41.52,41.54,162736.0,37.2918,37.3187,37.2738,37.2918,162736.0
2022-05-24 10:35:00,41.53,41.59,41.49,41.5,116531.0,37.2828,37.3367,37.2469,37.2559,116531.0
2022-05-24 10:40:00,41.5,41.51,41.44,41.47,102239.0,37.2559,37.2648,37.202,37.2289,102239.0
2022-05-24 10:45:00,41.47,41.51,41.38,41.38,138199.0,37.2289,37.2648,37.1481,37.1481,138199.0
2022-05-24 10:50:00,41.38,41.42,41.36,41.39,150678.0,37.1481,37.184,37.1302,37.1571,150678.0
2022-05-24 10:55:00,41.38,41.43,41.37,41.41,151344.0,37.1481,37.193,37.1392,37.1751,151344.0
2022-05-24 11:00:00,41.41,41.46,41.39,41.42,118372.0,37.1751,37.22,37.1571,37.184,118372.0
2022-05-24 11:05:00,41.42,41.45,41.39,41.41,175617.0,37.184,37.211,37.1571,37.1751,175617.0
2022-05-24 11:10:00,41.4,41.42,41.37,41.38,96041.0,37.1661,37.184,37.1392,37.1481,96041.0
2022-05-24 11:15:00,41.38,41.46,41.37,41.38,141806.0,37.1481,37.22,37.1392,37.1481,141806.0
2022-05-24 11:20:00,41.38,41.42,41.35,41.41,132024.0,37.1481,37.184,37.1212,37.1751,132024.0
2022-05-24 11:25:00,41.41,41.47,41.4,41.47,106356.0,37.1751,37.2289,37.1661,37.2289,106356.0
2022-05-24 11:30:00,41.47,41.49,41.42,41.47,160960.0,37.2289,37.2469,37.184,37.2289,160960.0
2022-05-24 11:35:00,41.46,41.48,41.43,41.48,48489.0,37.22,37.2379,37.193,37.2379,48489.0
2022-05-24 11:40:00,41.48,41.57,41.48,41.56,58373.0,37.2379,37.3187,37.2379,37.3097,58373.0
2022-05-24 11:45:00,41.56,41.66,41.55,41.65,112643.0,37.3097,37.3995,37.3008,37.3905,112643.0
2022-05-24 11:50:00,41.66,41.66,41.62,41.64,92782.0,37.3995,37.3995,37.3636,37.3815,92782.0
2022-05-24 11:55:00,41.64,41.69,41.62,41.66,54616.0,37.3815,37.4264,37.3636,37.3995,54616.0
2022-05-24 12:00:00,41.66,41.68,41.63,41.68,151851.0,37.3995,37.4175,37.3726,37.4175,151851.0
2022-05-24 12:05:00,41.68,41.71,41.66,41.7,84742.0,37.4175,37.4444,37.3995,37.4354,84742.0
2022-05-24 12:10:00,41.7,41.74,41.68,41.74,61263.0,37.4354,37.4713,37.4175,37.4713,61263.0
2022-05-24 12:15:00,41.75,41.81,41.7,41.71,109725.0,37.4803,37.5342,37.4354,37.4444,109725.0
2022-05-24 12:20:00,41.7,41.71,41.67,41.69,62966.0,37.4354,37.4444,37.4085,37.4264,62966.0
2022-05-24 12:25:00,41.7,41.72,41.68,41.68,87043.0,37.4354,37.4534,37.4175,37.4175,87043.0
2022-05-24 12:30:00,41.69,41.71,41.64,41.65,96549.0,37.4264,37.4444,37.3815,37.3905,96549.0
2022-05-24 12:35:00,41.66,41.67,41.6,41.62,93705.0,37.3995,37.4085,37.3456,37.3636,93705.0
2022-05-24 12:40:00,41.62,41.63,41.59,41.59,100594.0,37.3636,37.3726,37.3367,37.3367,100594.0
2022-05-24 12:45:00,41.59,41.62,41.58,41.61,56956.0,37.3367,37.3636,37.3277,37.3546,56956.0
2022-05-24 12:50:00,41.62,41.63,41.59,41.61,53313.0,37.3636,37.3726,37.3367,37.3546,53313.0
2022-05-24 12:55:00,41.62,41.68,41.61,41.64,82365.0,37.3636,37.4175,37.3546,37.3815,82365.0
2022-05-24 13:00:00,41.64,41.65,41.55,41.55,43145.0,37.3815,37.3905,37.3008,37.3008,43145.0
2022-05-24 13:05:00,41.56,41.6,41.56,41.59,166305.0,37.3097,37.3456,37.3097,37.3367,166305.0
2022-05-24 13:10:00,41.58,41.59,41.56,41.58,114265.0,37.3277,37.3367,37.3097,37.3277,114265.0
2022-05-24 13:15:00,41.57,41.6,41.55,41.57,129562.0,37.3187,37.3456,37.3008,37.3187,129562.0
2022-05-24 13:20:00,41.58,41.59,41.55,41.58,156105.0,37.3277,37.3367,37.3008,37.3277,156105.0
2022-05-24 13:25:00,41.58,41.63,41.56,41.62,104509.0,37.3277,37.3726,37.3097,37.3636,104509.0
2022-05-24 13:30:00,41.62,41.62,41.57,41.6,65180.0,37.3636,37.3636,37.3187,37.3456,65180.0
2022-05-24 13:35:00,41.61,41.67,41.6,41.67,129852.0,37.3546,37.4085,37.3456,37.4085,129852.0
2022-05-24 13:40:00,41.67,41.74,41.66,41.69,77351.0,37.4085,37.4713,37.3995,37.4264,77351.0
2022-05-24 13:45:00,41.69,41.73,41.67,41.7,157067.0,37.4264,37.4623,37.4085,37.4354,157067.0
2022-05-24 13:50:00,41.7,41.73,41.69,41.72,121218.0,37.4354,37.4623,37.4264,37.4534,121218.0
2022-05-24 13:55:00,41.72,41.74,41.7,41.72,464437.0,37.4534,37.4713,37.4354,37.4534,464437.0
2022-05-24 14:00:00,41.73,41.73,41.67,41.68,371134.0,37.4623,37.4623,37.4085,37.4175,371134.0
2022-05-24 14:05:00,41.67,41.77,41.66,41.75,149339.0,37.4085,37.4983,37.3995,37.4803,149339.0
2022-05-24 14:10:00,41.75,41.82,41.74,41.76,172972.0,37.4803,37.5431,37.4713,37.4893,172972.0
2022-05-24 14:15:00,41.77,41.77,41.69,41.7,244196.0,37.4983,37.4983,37.4264,37.4354,244196.0
2022-05-24 14:20:00,41.7,41.74,41.67,41.73,119775.0,37.4354,37.4713,37.4085,37.4623,119775.0
2022-05-24 14:25:00,41.74,41.76,41.71,41.71,77169.0,37.4713,37.4893,37.4444,37.4444,77169.0
2022-05-24 14:30:00,41.71,41.73,41.68,41.72,66056.0,37.4444,37.4623,37.4175,37.4534,66056.0
2022-05-24 14:35:00,41.73,41.76,41.71,41.75,79659.0,37.4623,37.4893,37.4444,37.4803,79659.0
2022-05-24 14:40:00,41.75,41.76,41.64,41.66,138187.0,37.4803,37.4893,37.3815,37.3995,138187.0
2022-05-24 14:45:00,41.65,41.67,41.54,41.57,206220.0,37.3905,37.4085,37.2918,37.3187,206220.0
2022-05-24 14:50:00,41.56,41.58,41.54,41.55,99336.0,37.3097,37.3277,37.2918,37.3008,99336.0
2022-05-24 14:55:00,41.55,41.59,41.53,41.58,260908.0,37.3008,37.3367,37.2828,37.3277,260908.0
2022-05-24 15:00:00,41.57,41.61,41.55,41.58,175884.0,37.3187,37.3546,37.3008,37.3277,175884.0
2022-05-24 15:05:00,41.58,41.63,41.58,41.6,119536.0,37.3277,37.3726,37.3277,37.3456,119536.0
2022-05-24 15:10:00,41.61,41.65,41.59,41.61,177327.0,37.3546,37.3905,37.3367,37.3546,177327.0
2022-05-24 15:15:00,41.62,41.65,41.58,41.59,143826.0,37.3636,37.3905,37.3277,37.3367,143826.0
2022-05-24 15:20:00,41.59,41.64,41.55,41.63,133730.0,37.3367,37.3815,37.3008,37.3726,133730.0
2022-05-24 15:25:00,41.63,41.65,41.6,41.63,117050.0,37.3726,37.3905,37.3456,37.3726,117050.0
2022-05-24 15:30:00,41.64,41.68,41.63,41.68,201944.0,37.3815,37.4175,37.3726,37.4175,201944.0
2022-05-24 15:35:00,41.68,41.84,41.67,41.81,449187.0,37.4175,37.5611,37.4085,37.5342,449187.0
2022-05-24 15:40:00,41.81,41.83,41.76,41.77,308947.0,37.5342,37.5521,37.4893,37.4983,308947.0
2022-05-24 15:45:00,41.77,41.82,41.76,41.77,192616.0,37.4983,37.5431,37.4893,37.4983,192616.0
2022-05-24 15:50:00,41.78,41.79,41.67,41.68,173257.0,37.5072,37.5162,37.4085,37.4175,173257.0
2022-05-24 15:55:00,41.68,41.73,41.66,41.72,267106.0,37.4175,37.4623,37.3995,37.4534,267106.0
2022-05-25 09:30:00,41.64,41.77,41.61,41.76,381068.0,37.3815,37.4983,37.3546,37.4893,381068.0
2022-05-25 09:35:00,41.76,41.83,41.73,41.76,145737.0,37.4893,37.5521,37.4623,37.4893,145737.0
2022-05-25 09:40:00,41.76,41.78,41.68,41.74,294343.0,37.4893,37.5072,37.4175,37.4713,294343.0
2022-05-25 09:45:00,41.75,41.79,41.65,41.66,128394.0,37.4803,37.5162,37.3905,37.3995,128394.0
2022-05-25 09:50:00,41.66,41.69,41.65,41.68,169661.0,37.3995,37.4264,37.3905,37.4175,169661.0
2022-05-25 09:55:00,41.68,41.73,41.67,41.7,157758.0,37.4175,37.4623,37.4085,37.4354,157758.0
2022-05-25 10:00:00,41.71,41.77,41.7,41.75,205019.0,37.4444,37.4983,37.4354,37.4803,205019.0
2022-05-25 10:05:00,41.74,41.74,41.67,41.69,94796.0,37.4713,37.4713,37.4085,37.4264,94796.0
2022-05-25 10:10:00,41.7,41.74,41.67,41.73,76287.0,37.4354,37.4713,37.4085,37.4623,76287.0
2022-05-25 10:15:00,41.73,41.79,41.72,41.77,157144.0,37.4623,37.5162,37.4534,37.4983,157144.0
2022-05-25 10:20:00,41.77,41.81,41.76,41.8,69865.0,37.4983,37.5342,37.4893,37.5252,69865.0
2022-05-25 10:25:00,41.81,41.84,41.8,41.84,56875.0,37.5342,37.5611,37.5252,37.5611,56875.0
2022-05-25 10:30:00,41.84,41.87,41.82,41.86,100829.0,37.5611,37.588,37.5431,37.579,100829.0
2022-05-25 10:35:00,41.86,41.9,41.85,41.88,166258.0,37.579,37.615,37.5701,37.597,166258.0
2022-05-25 10:40:00,41.89,41.89,41.82,41.84,126524.0,37.606,37.606,37.5431,37.5611,126524.0
2022-05-25 10:45:00,41.84,41.84,41.77,41.8,53291.0,37.5611,37.5611,37.4983,37.5252,53291.0
2022-05-25 10:50:00,41.8,41.84,41.79,41.82,79098.0,37.5252,37.5611,37.5162,37.5431,79098.0
2022-05-25 10:55:00,41.82,41.87,41.81,41.86,156429.0,37.5431,37.588,37.5342,37.579,156429.0
2022-05-25 11:00:00,41.86,41.86,41.79,41.8,121955.0,37.579,37.579,37.5162,37.5252,121955.0
2022-05-25 11:05:00,41.81,41.84,41.79,41.83,85826.0,37.5342,37.5611,37.5162,37.5521,85826.0
2022-05-25 11:10:00,41.83,41.85,41.82,41.82,69916.0,37.5521,37.5701,37.5431,37.5431,69916.0
2022-05-25 11:15:00,41.83,41.84,41.81,41.83,57087.0,37.5521,37.5611,37.5342,37.5521,57087.0
2022-05-25 11:20:00,41.83,41.83,41.79,41.83,31793.0,37.5521,37.5521,37.5162,37.5521,31793.0
2022-05-25 11:25:00,41.83,41.84,41.8,41.83,119966.0,37.5521,37.5611,37.5252,37.5521,119966.0
2022-05-25 11:30:00,41.82,41.83,41.73,41.74,182952.0,37.5431,37.5521,37.4623,37.4713,182952.0
2022-05-25 11:35:00,41.74,41.75,41.69,41.72,200980.0,37.4713,37.4803,37.4264,37.4534,200980.0
2022-05-25 11:40:00,41.72,41.76,41.7,41.74,113234.0,37.4534,37.4893,37.4354,37.4713,113234.0
2022-05-25 11:45:00,41.74,41.77,41.73,41.74,67861.0,37.4713,37.4983,37.4623,37.4713,67861.0
2022-05-25 11:50:00,41.75,41.76,41.71,41.72,90056.0,37.4803,37.4893,37.4444,37.4534,90056.0
2022-05-25 11:55:00,41.72,41.76,41.71,41.74,42532.0,37.4534,37.4893,37.4444,37.4713,42532.0
2022-05-25 12:00:00,41.73,41.77,41.73,41.74,74915.0,37.4623,37.4983,37.4623,37.4713,74915.0
2022-05-25 12:05:00,41.74,41.76,41.69,41.71,83124.0,37.4713,37.4893,37.4264,37.4444,83124.0
2022-05-25 12:10:00,41.7,41.74,41.7,41.73,55976.0,37.4354,37.4713,37.4354,37.4623,55976.0
2022-05-25 12:15:00,41.72,41.73,41.67,41.68,48506.0,37.4534,37.4623,37.4085,37.4175,48506.0
2022-05-25 12:20:00,41.68,41.68,41.63,41.64,72881.0,37.4175,37.4175,37.3726,37.3815,72881.0
2022-05-25 12:25:00,41.64,41.64,41.59,41.62,148836.0,37.3815,37.3815,37.3367,37.3636,148836.0
2022-05-25 12:30:00,41.63,41.66,41.61,41.62,182594.0,37.3726,37.3995,37.3546,37.3636,182594.0
2022-05-25 12:35:00,41.62,41.63,41.58,41.61,137850.0,37.3636,37.3726,37.3277,37.3546,137850.0
2022-05-25 12:40:00,41.61,41.65,41.6,41.64,76095.0,37.3546,37.3905,37.3456,37.3815,76095.0
2022-05-25 12:45:00,41.65,41.69,41.65,41.69,166184.0,37.3905,37.4264,37.3905,37.4264,166184.0
2022-05-25 12:50:00,41.68,41.68,41.64,41.66,130561.0,37.4175,37.4175,37.3815,37.3995,130561.0
2022-05-25 12:55:00,41.66,41.7,41.64,41.69,85812.0,37.3995,37.4354,37.3815,37.4264,85812.0
2022-05-25 13:00:00,41.69,41.69,41.65,41.66,98340.0,37.4264,37.4264,37.3905,37.3995,98340.0
2022-05-25 13:05:00,41.68,41.68,41.64,41.65,62540.0,37.4175,37.4175,37.3815,37.3905,62540.0
2022-05-25 13:10:00,41.65,41.66,41.61,41.65,47820.0,37.3905,37.3995,37.3546,37.3905,47820.0
2022-05-25 13:15:00,41.66,41.69,41.65,41.66,70352.0,37.3995,37.4264,37.3905,37.3995,70352.0
2022-05-25 13:20:00,41.66,41.68,41.64,41.65,306099.0,37.3995,37.4175,37.3815,37.3905,306099.0
2022-05-25 13:25:00,41.66,41.7,41.64,41.69,93728.0,37.3995,37.4354,37.3815,37.4264,93728.0
2022-05-25 13:30:00,41.68,41.72,41.68,41.72,49878.0,37.4175,37.4534,37.4175,37.4534,49878.0
2022-05-25 13:35:00,41.72,41.75,41.71,41.74,37048.0,37.4534,37.4803,37.4444,37.4713,37048.0
2022-05-25 13:40:00,41.73,41.75,41.71,41.74,61213.0,37.4623,37.4803,37.4444,37.4713,61213.0
2022-05-25 13:45:00,41.74,41.75,41.73,41.74,49675.0,37.4713,37.4803,37.4623,37.4713,49675.0
2022-05-25 13:50:00,41.75,41.75,41.71,41.73,482029.0,37.4803,37.4803,37.4444,37.4623,482029.0
2022-05-25 13:55:00,41.72,41.75,41.71,41.75,96294.0,37.4534,37.4803,37.4444,37.4803,96294.0
2022-05-25 14:00:00,41.74,41.9,41.72,41.83,435298.0,37.4713,37.615,37.4534,37.5521,435298.0
2022-05-25 14:05:00,41.84,41.86,41.6,41.73,267707.0,37.5611,37.579,37.3456,37.4623,267707.0
2022-05-25 14:10:00,41.73,41.85,41.73,41.81,343626.0,37.4623,37.5701,37.4623,37.5342,343626.0
2022-05-25 14:15:00,41.81,41.88,41.78,41.8,156382.0,37.5342,37.597,37.5072,37.5252,156382.0
2022-05-25 14:20:00,41.8,41.85,41.78,41.81,333752.0,37.5252,37.5701,37.5072,37.5342,333752.0
2022-05-25 14:25:00,41.81,41.88,41.8,41.88,103771.0,37.5342,37.597,37.5252,37.597,103771.0
2022-05-25 14:30:00,41.88,41.91,41.85,41.89,182721.0,37.597,37.6239,37.5701,37.606,182721.0
2022-05-25 14:35:00,41.89,41.91,41.84,41.85,168803.0,37.606,37.6239,37.5611,37.5701,168803.0
2022-05-25 14:40:00,41.86,41.91,41.86,41.88,140010.0,37.579,37.6239,37.579,37.597,140010.0
2022-05-25 14:45:00,41.88,41.9,41.86,41.86,92666.0,37.597,37.615,37.579,37.579,92666.0
2022-05-25 14:50:00,41.87,41.95,41.87,41.95,133102.0,37.588,37.6598,37.588,37.6598,133102.0
2022-05-25 14:55:00,41.95,41.97,41.94,41.96,131366.0,37.6598,37.6778,37.6509,37.6688,131366.0
2022-05-25 15:00:00,41.96,42.03,41.94,42.02,106431.0,37.6688,37.7317,37.6509,37.7227,106431.0
2022-05-25 15:05:00,42.02,42.06,42.0,42.05,161260.0,37.7227,37.7586,37.7047,37.7496,161260.0
2022-05-25 15:10:00,42.05,42.07,42.03,42.06,193384.0,37.7496,37.7676,37.7317,37.7586,193384.0
2022-05-25 15:15:00,42.06,42.07,42.01,42.03,205233.0,37.7586,37.7676,37.7137,37.7317,205233.0
2022-05-25 15:20:00,42.04,42.05,42.0,42.02,107486.0,37.7406,37.7496,37.7047,37.7227,107486.0
2022-05-25 15:25:00,42.02,42.03,42.0,42.01,207955.0,37.7227,37.7317,37.7047,37.7137,207955.0
2022-05-25 15:30:00,42.01,42.03,41.98,42.0,148449.0,37.7137,37.7317,37.6868,37.7047,148449.0
2022-05-25 15:35:00,41.99,42.0,41.95,41.97,113153.0,37.6958,37.7047,37.6598,37.6778,113153.0
2022-05-25 15:40:00,41.97,41.98,41.94,41.97,131632.0,37.6778,37.6868,37.6509,37.6778,131632.0
2022-05-25 15:45:00,41.98,41.98,41.93,41.95,264637.0,37.6868,37.6868,37.6419,37.6598,264637.0
2022-05-25 15:50:00,41.94,41.95,41.88,41.95,384609.0,37.6509,37.6598,37.597,37.6598,384609.0
2022-05-25 15:55:00,41.94,41.97,41.93,41.96,452105.0,37.6509,37.6778,37.6419,37.6688,452105.0
2022-05-26 09:30:00,41.89,42.03,41.89,42.02,654116.0,37.606,37.7317,37.606,37.7227,654116.0
2022-05-26 09:35:00,42.02,42.16,42.02,42.13,271699.0,37.7227,37.8484,37.7227,37.8214,271699.0
2022-05-26 09:40:00,42.13,42.21,42.12,42.18,174030.0,37.8214,37.8933,37.8125,37.8663,174030.0
2022-05-26 09:45:00,42.18,42.27,42.14,42.25,183377.0,37.8663,37.9471,37.8304,37.9292,183377.0
2022-05-26 09:50:00,42.25,42.35,42.24,42.32,188375.0,37.9292,38.0189,37.9202,37.992,188375.0
2022-05-26 09:55:00,42.32,42.38,42.3,42.34,124622.0,37.992,38.0459,37.9741,38.01,124622.0
2022-05-26 10:00:00,42.35,42.41,42.34,42.38,309405.0,38.0189,38.0728,38.01,38.0459,309405.0
2022-05-26 10:05:00,42.38,42.45,42.37,42.45,160470.0,38.0459,38.1087,38.0369,38.1087,160470.0
2022-05-26 10:10:00,42.45,42.54,42.42,42.51,190349.0,38.1087,38.1895,38.0818,38.1626,190349.0
2022-05-26 10:15:00,42.51,42.55,42.5,42.55,111146.0,38.1626,38.1985,38.1536,38.1985,111146.0
2022-05-26 10:20:00,42.55,42.58,42.54,42.57,382132.0,38.1985,38.2254,38.1895,38.2164,382132.0
2022-05-26 10:25:00,42.57,42.57,42.49,42.5,166897.0,38.2164,38.2164,38.1446,38.1536,166897.0
2022-05-26 10:30:00,42.5,42.51,42.42,42.43,157290.0,38.1536,38.1626,38.0818,38.0908,157290.0
2022-05-26 10:35:00,42.44,42.49,42.43,42.47,139959.0,38.0997,38.1446,38.0908,38.1267,139959.0
2022-05-26 10:40:00,42.47,42.48,42.44,42.46,136050.0,38.1267,38.1356,38.0997,38.1177,136050.0
2022-05-26 10:45:00,42.45,42.49,42.41,42.48,159707.0,38.1087,38.1446,38.0728,38.1356,159707.0
2022-05-26 10:50:00,42.49,42.51,42.46,42.48,114347.0,38.1446,38.1626,38.1177,38.1356,114347.0
2022-05-26 10:55:00,42.48,42.5,42.46,42.49,113281.0,38.1356,38.1536,38.1177,38.1446,113281.0
2022-05-26 11:00:00,42.5,42.54,42.48,42.53,153640.0,38.1536,38.1895,38.1356,38.1805,153640.0
2022-05-26 11:05:00,42.52,42.54,42.47,42.47,163998.0,38.1716,38.1895,38.1267,38.1267,163998.0
2022-05-26 11:10:00,42.48,42.52,42.47,42.52,215234.0,38.1356,38.1716,38.1267,38.1716,215234.0
2022-05-26 11:15:00,42.52,42.54,42.48,42.51,172337.0,38.1716,38.1895,38.1356,38.1626,172337.0
2022-05-26 11:20:00,42.5,42.52,42.48,42.52,127946.0,38.1536,38.1716,38.1356,38.1716,127946.0
2022-05-26 11:25:00,42.52,42.53,42.46,42.47,57802.0,38.1716,38.1805,38.1177,38.1267,57802.0
2022-05-26 11:30:00,42.47,42.49,42.42,42.43,134311.0,38.1267,38.1446,38.0818,38.0908,134311.0
2022-05-26 11:35:00,42.43,42.47,42.41,42.47,125855.0,38.0908,38.1267,38.0728,38.1267,125855.0
2022-05-26 11:40:00,42.47,42.49,42.44,42.48,88002.0,38.1267,38.1446,38.0997,38.1356,88002.0
2022-05-26 11:45:00,42.48,42.49,42.44,42.45,64697.0,38.1356,38.1446,38.0997,38.1087,64697.0
2022-05-26 11:50:00,42.45,42.47,42.44,42.46,73641.0,38.1087,38.1267,38.0997,38.1177,73641.0
2022-05-26 11:55:00,42.46,42.49,42.45,42.47,169391.0,38.1177,38.1446,38.1087,38.1267,169391.0
2022-05-26 12:00:00,42.48,42.51,42.46,42.51,196913.0,38.1356,38.1626,38.1177,38.1626,196913.0
2022-05-26 12:05:00,42.5,42.51,42.48,42.49,107950.0,38.1536,38.1626,38.1356,38.1446,107950.0
2022-05-26 12:10:00,42.49,42.53,42.48,42.52,197237.0,38.1446,38.1805,38.1356,38.1716,197237.0
2022-05-26 12:15:00,42.52,42.53,42.51,42.52,102258.0,38.1716,38.1805,38.1626,38.1716,102258.0
2022-05-26 12:20:00,42.53,42.54,42.51,42.51,421163.0,38.1805,38.1895,38.1626,38.1626,421163.0
2022-05-26 12:25:00,42.52,42.54,42.5,42.54,83689.0,38.1716,38.1895,38.1536,38.1895,83689.0
2022-05-26 12:30:00,42.53,42.54,42.51,42.52,104835.0,38.1805,38.1895,38.1626,38.1716,104835.0
2022-05-26 12:35:00,42.52,42.54,42.51,42.52,120231.0,38.1716,38.1895,38.1626,38.1716,120231.0
2022-05-26 12:40:00,42.53,42.53,42.51,42.53,345735.0,38.1805,38.1805,38.1626,38.1805,345735.0
2022-05-26 12:45:00,42.52,42.54,42.51,42.53,84899.0,38.1716,38.1895,38.1626,38.1805,84899.0
2022-05-26 12:50:00,42.54,42.56,42.53,42.55,227957.0,38.1895,38.2075,38.1805,38.1985,227957.0
2022-05-26 12:55:00,42.56,42.57,42.55,42.56,176966.0,38.2075,38.2164,38.1985,38.2075,176966.0
2022-05-26 13:00:00,42.57,42.62,42.56,42.62,171288.0,38.2164,38.2613,38.2075,38.2613,171288.0
2022-05-26 13:05:00,42.62,42.64,42.61,42.64,82734.0,38.2613,38.2793,38.2523,38.2793,82734.0
2022-05-26 13:10:00,42.64,42.65,42.58,42.59,170661.0,38.2793,38.2883,38.2254,38.2344,170661.0
2022-05-26 13:15:00,42.59,42.6,42.56,42.59,38494.0,38.2344,38.2434,38.2075,38.2344,38494.0
2022-05-26 13:20:00,42.59,42.6,42.55,42.55,39142.0,38.2344,38.2434,38.1985,38.1985,39142.0
2022-05-26 13:25:00,42.55,42.58,42.54,42.57,72606.0,38.1985,38.2254,38.1895,38.2164,72606.0
2022-05-26 13:30:00,42.57,42.6,42.56,42.59,142008.0,38.2164,38.2434,38.2075,38.2344,142008.0
2022-05-26 13:35:00,42.59,42.59,42.57,42.59,73584.0,38.2344,38.2344,38.2164,38.2344,73584.0
2022-05-26 13:40:00,42.59,42.6,42.57,42.59,92636.0,38.2344,38.2434,38.2164,38.2344,92636.0
2022-05-26 13:45:00,42.59,42.6,42.58,42.59,134938.0,38.2344,38.2434,38.2254,38.2344,134938.0
2022-05-26 13:50:00,42.59,42.6,42.59,42.59,105805.0,38.2344,38.2434,38.2344,38.2344,105805.0
2022-05-26 13:55:00,42.6,42.62,42.57,42.61,231072.0,38.2434,38.2613,38.2164,38.2523,231072.0
2022-05-26 14:00:00,42.6,42.62,42.59,42.61,115881.0,38.2434,38.2613,38.2344,38.2523,115881.0
2022-05-26 14:05:00,42.61,42.62,42.59,42.61,94016.0,38.2523,38.2613,38.2344,38.2523,94016.0
2022-05-26 14:10:00,42.62,42.65,42.6,42.64,95017.0,38.2613,38.2883,38.2434,38.2793,95017.0
2022-05-26 14:15:00,42.64,42.65,42.62,42.64,49901.0,38.2793,38.2883,38.2613,38.2793,49901.0
2022-05-26 14:20:00,42.64,42.67,42.63,42.66,93131.0,38.2793,38.3062,38.2703,38.2972,93131.0
2022-05-26 14:25:00,42.67,42.67,42.64,42.65,93994.0,38.3062,38.3062,38.2793,38.2883,93994.0
2022-05-26 14:30:00,42.65,42.66,42.62,42.63,112465.0,38.2883,38.2972,38.2613,38.2703,112465.0
2022-05-26 14:35:00,42.64,42.65,42.61,42.63,196026.0,38.2793,38.2883,38.2523,38.2703,196026.0
2022-05-26 14:40:00,42.63,42.65,42.6,42.65,136645.0,38.2703,38.2883,38.2434,38.2883,136645.0
2022-05-26 14:45:00,42.65,42.66,42.63,42.66,124541.0,38.2883,38.2972,38.2703,38.2972,124541.0
2022-05-26 14:50:00,42.66,42.67,42.64,42.65,302038.0,38.2972,38.3062,38.2793,38.2883,302038.0
2022-05-26 14:55:00,42.65,42.68,42.65,42.66,73152.0,38.2883,38.3152,38.2883,38.2972,73152.0
2022-05-26 15:00:00,42.66,42.67,42.59,42.62,67417.0,38.2972,38.3062,38.2344,38.2613,67417.0
2022-05-26 15:05:00,42.62,42.69,42.61,42.68,164851.0,38.2613,38.3242,38.2523,38.3152,164851.0
2022-05-26 15:10:00,42.68,42.68,42.62,42.64,159901.0,38.3152,38.3152,38.2613,38.2793,159901.0
2022-05-26 15:15:00,42.64,42.64,42.57,42.59,210073.0,38.2793,38.2793,38.2164,38.2344,210073.0
2022-05-26 15:20:00,42.6,42.61,42.57,42.6,97899.0,38.2434,38.2523,38.2164,38.2434,97899.0
2022-05-26 15:25:00,42.61,42.63,42.58,42.61,177259.0,38.2523,38.2703,38.2254,38.2523,177259.0
2022-05-26 15:30:00,42.6,42.64,42.6,42.63,109551.0,38.2434,38.2793,38.2434,38.2703,109551.0
2022-05-26 15:35:00,42.64,42.65,42.61,42.64,347879.0,38.2793,38.2883,38.2523,38.2793,347879.0
2022-05-26 15:40:00,42.64,42.66,42.63,42.66,265962.0,38.2793,38.2972,38.2703,38.2972,265962.0
2022-05-26 15:45:00,42.66,42.67,42.64,42.66,311471.0,38.2972,38.3062,38.2793,38.2972,311471.0
2022-05-26 15:50:00,42.66,42.69,42.6,42.6,801128.0,38.2972,38.3242,38.2434,38.2434,801128.0
2022-05-26 15:55:00,42.61,42.61,42.58,42.59,715115.0,38.2523,38.2523,38.2254,38.2344,715115.0
2022-05-27 09:30:00,42.87,42.9,42.79,42.79,294135.0,38.4858,38.5127,38.4139,38.4139,294135.0
2022-05-27 09:35:00,42.8,42.88,42.79,42.82,398782.0,38.4229,38.4947,38.4139,38.4409,398782.0
2022-05-27 09:40:00,42.83,42.86,42.72,42.72,513886.0,38.4498,38.4768,38.3511,38.3511,513886.0
2022-05-27 09:45:00,42.72,42.82,42.7,42.8,288166.0,38.3511,38.4409,38.3331,38.4229,288166.0
2022-05-27 09:50:00,42.8,42.89,42.78,42.88,242258.0,38.4229,38.5037,38.405,38.4947,242258.0
2022-05-27 09:55:00,42.88,42.91,42.86,42.87,113198.0,38.4947,38.5217,38.4768,38.4858,113198.0
2022-05-27 10:00:00,42.88,42.89,42.79,42.83,554684.0,38.4947,38.5037,38.4139,38.4498,554684.0
2022-05-27 10:05:00,42.83,42.84,42.79,42.82,194920.0,38.4498,38.4588,38.4139,38.4409,194920.0
2022-05-27 10:10:00,42.82,42.87,42.81,42.84,329878.0,38.4409,38.4858,38.4319,38.4588,329878.0
2022-05-27 10:15:00,42.83,42.86,42.81,42.82,296899.0,38.4498,38.4768,38.4319,38.4409,296899.0
2022-05-27 10:20:00,42.83,42.89,42.83,42.89,329369.0,38.4498,38.5037,38.4498,38.5037,329369.0
2022-05-27 10:25:00,42.89,42.9,42.85,42.86,313759.0,38.5037,38.5127,38.4678,38.4768,313759.0
2022-05-27 10:30:00,42.87,42.89,42.85,42.86,188305.0,38.4858,38.5037,38.4678,38.4768,188305.0
2022-05-27 10:35:00,42.86,42.89,42.85,42.86,357383.0,38.4768,38.5037,38.4678,38.4768,357383.0
2022-05-27 10:40:00,42.86,42.86,42.82,42.85,213893.0,38.4768,38.4768,38.4409,38.4678,213893.0
2022-05-27 10:45:00,42.85,42.91,42.84,42.91,189548.0,38.4678,38.5217,38.4588,38.5217,189548.0
2022-05-27 10:50:00,42.9,42.93,42.88,42.92,180287.0,38.5127,38.5396,38.4947,38.5306,180287.0
2022-05-27 10:55:00,42.93,42.93,42.86,42.88,157172.0,38.5396,38.5396,38.4768,38.4947,157172.0
2022-05-27 11:00:00,42.88,42.89,42.83,42.85,257902.0,38.4947,38.5037,38.4498,38.4678,257902.0
2022-05-27 11:05:00,42.85,42.9,42.84,42.89,183893.0,38.4678,38.5127,38.4588,38.5037,183893.0
2022-05-27 11:10:00,42.88,42.91,42.86,42.91,178597.0,38.4947,38.5217,38.4768,38.5217,178597.0
2022-05-27 11:15:00,42.91,42.95,42.9,42.94,209857.0,38.5217,38.5576,38.5127,38.5486,209857.0
2022-05-27 11:20:00,42.94,42.97,42.91,42.96,69604.0,38.5486,38.5755,38.5217,38.5666,69604.0
2022-05-27 11:25:00,42.96,42.96,42.93,42.96,92826.0,38.5666,38.5666,38.5396,38.5666,92826.0
2022-05-27 11:30:00,42.95,42.99,42.95,42.97,99415.0,38.5576,38.5935,38.5576,38.5755,99415.0
2022-05-27 11:35:00,42.96,42.97,42.94,42.95,131470.0,38.5666,38.5755,38.5486,38.5576,131470.0
2022-05-27 11:40:00,42.95,42.98,42.93,42.95,86350.0,38.5576,38.5845,38.5396,38.5576,86350.0
2022-05-27 11:45:00,42.95,42.97,42.93,42.97,116034.0,38.5576,38.5755,38.5396,38.5755,116034.0
2022-05-27 11:50:00,42.97,42.98,42.95,42.96,164058.0,38.5755,38.5845,38.5576,38.5666,164058.0
2022-05-27 11:55:00,42.95,42.97,42.94,42.96,90743.0,38.5576,38.5755,38.5486,38.5666,90743.0
2022-05-27 12:00:00,42.97,42.98,42.96,42.96,106162.0,38.5755,38.5845,38.5666,38.5666,106162.0
2022-05-27 12:05:00,42.97,42.97,42.94,42.95,39760.0,38.5755,38.5755,38.5486,38.5576,39760.0
2022-05-27 12:10:00,42.96,42.99,42.95,42.98,160226.0,38.5666,38.5935,38.5576,38.5845,160226.0
2022-05-27 12:15:00,42.98,42.99,42.95,42.98,572521.0,38.5845,38.5935,38.5576,38.5845,572521.0
2022-05-27 12:20:00,42.98,42.99,42.96,42.98,48393.0,38.5845,38.5935,38.5666,38.5845,48393.0
2022-05-27 12:25:00,42.97,42.99,42.96,42.97,119993.0,38.5755,38.5935,38.5666,38.5755,119993.0
2022-05-27 12:30:00,42.96,42.98,42.96,42.97,52879.0,38.5666,38.5845,38.5666,38.5755,52879.0
2022-05-27 12:35:00,42.96,42.98,42.94,42.97,90034.0,38.5666,38.5845,38.5486,38.5755,90034.0
2022-05-27 12:40:00,42.97,42.97,42.95,42.96,46627.0,38.5755,38.5755,38.5576,38.5666,46627.0
2022-05-27 12:45:00,42.96,42.96,42.9,42.91,159444.0,38.5666,38.5666,38.5127,38.5217,159444.0
2022-05-27 12:50:00,42.91,42.93,42.89,42.93,91324.0,38.5217,38.5396,38.5037,38.5396,91324.0
2022-05-27 12:55:00,42.93,42.95,42.92,42.93,78815.0,38.5396,38.5576,38.5306,38.5396,78815.0
2022-05-27 13:00:00,42.94,42.95,42.92,42.95,138270.0,38.5486,38.5576,38.5306,38.5576,138270.0
2022-05-27 13:05:00,42.95,42.95,42.92,42.94,151796.0,38.5576,38.5576,38.5306,38.5486,151796.0
2022-05-27 13:10:00,42.94,42.94,42.93,42.94,89291.0,38.5486,38.5486,38.5396,38.5486,89291.0
2022-05-27 13:15:00,42.94,42.94,42.92,42.93,209100.0,38.5486,38.5486,38.5306,38.5396,209100.0
2022-05-27 13:20:00,42.92,42.93,42.91,42.93,223256.0,38.5306,38.5396,38.5217,38.5396,223256.0
2022-05-27 13:25:00,42.93,42.93,42.91,42.93,97004.0,38.5396,38.5396,38.5217,38.5396,97004.0
2022-05-27 13:30:00,42.93,42.94,42.92,42.92,103132.0,38.5396,38.5486,38.5306,38.5306,103132.0
2022-05-27 13:35:00,42.92,42.94,42.91,42.92,97351.0,38.5306,38.5486,38.5217,38.5306,97351.0
2022-05-27 13:40:00,42.91,42.93,42.91,42.92,110796.0,38.5217,38.5396,38.5217,38.5306,110796.0
2022-05-27 13:45:00,42.92,42.94,42.92,42.94,82237.0,38.5306,38.5486,38.5306,38.5486,82237.0
2022-05-27 13:50:00,42.93,42.95,42.93,42.95,131085.0,38.5396,38.5576,38.5396,38.5576,131085.0
2022-05-27 13:55:00,42.95,42.96,42.94,42.95,54536.0,38.5576,38.5666,38.5486,38.5576,54536.0
2022-05-27 14:00:00,42.95,42.96,42.93,42.96,70553.0,38.5576,38.5666,38.5396,38.5666,70553.0
2022-05-27 14:05:00,42.96,42.98,42.93,42.98,159608.0,38.5666,38.5845,38.5396,38.5845,159608.0
2022-05-27 14:10:00,42.97,42.98,42.96,42.97,74222.0,38.5755,38.5845,38.5666,38.5755,74222.0
2022-05-27 14:15:00,42.97,42.99,42.96,42.99,151897.0,38.5755,38.5935,38.5666,38.5935,151897.0
2022-05-27 14:20:00,42.98,43.0,42.98,42.98,50206.0,38.5845,38.6025,38.5845,38.5845,50206.0
2022-05-27 14:25:00,42.98,43.0,42.96,42.98,181686.0,38.5845,38.6025,38.5666,38.5845,181686.0
2022-05-27 14:30:00,42.98,42.99,42.97,42.98,40522.0,38.5845,38.5935,38.5755,38.5845,40522.0
2022-05-27 14:35:00,42.98,43.01,42.97,42.98,89848.0,38.5845,38.6114,38.5755,38.5845,89848.0
2022-05-27 14:40:00,42.98,42.99,42.96,42.98,250382.0,38.5845,38.5935,38.5666,38.5845,250382.0
2022-05-27 14:45:00,42.99,42.99,42.97,42.98,45824.0,38.5935,38.5935,38.5755,38.5845,45824.0
2022-05-27 14:50:00,42.98,43.0,42.98,43.0,150342.0,38.5845,38.6025,38.5845,38.6025,150342.0
2022-05-27 14:55:00,43.0,43.01,42.99,43.0,50535.0,38.6025,38.6114,38.5935,38.6025,50535.0
2022-05-27 15:00:00,43.01,43.02,42.99,43.01,102061.0,38.6114,38.6204,38.5935,38.6114,102061.0
2022-05-27 15:05:00,43.01,43.04,43.0,43.02,89893.0,38.6114,38.6384,38.6025,38.6204,89893.0
2022-05-27 15:10:00,43.03,43.03,43.0,43.01,118472.0,38.6294,38.6294,38.6025,38.6114,118472.0
2022-05-27 15:15:00,43.01,43.02,42.98,43.01,125217.0,38.6114,38.6204,38.5845,38.6114,125217.0
2022-05-27 15:20:00,43.01,43.02,43.0,43.02,61778.0,38.6114,38.6204,38.6025,38.6204,61778.0
2022-05-27 15:25:00,43.02,43.02,43.0,43.01,95029.0,38.6204,38.6204,38.6025,38.6114,95029.0
2022-05-27 15:30:00,43.0,43.01,42.98,42.98,114602.0,38.6025,38.6114,38.5845,38.5845,114602.0
2022-05-27 15:35:00,42.99,42.99,42.96,42.98,111439.0,38.5935,38.5935,38.5666,38.5845,111439.0
2022-05-27 15:40:00,42.98,43.0,42.97,43.0,128617.0,38.5845,38.6025,38.5755,38.6025,128617.0
2022-05-27 15:45:00,43.0,43.0,42.95,42.97,235149.0,38.6025,38.6025,38.5576,38.5755,235149.0
2022-05-27 15:50:00,42.98,43.01,42.97,43.01,174958.0,38.5845,38.6114,38.5755,38.6114,174958.0
2022-05-27 15:55:00,43.01,43.06,43.0,43.04,359672.0,38.6114,38.6563,38.6025,38.6384,359672.0
2022-05-31 09:30:00,44.09,44.11,43.97,43.98,561275.0,39.581,39.5989,39.4733,39.4822,561275.0
2022-05-31 09:35:00,43.98,44.01,43.9,43.9,116781.0,39.4822,39.5092,39.4104,39.4104,116781.0
2022-05-31 09:40:00,43.9,43.92,43.86,43.88,303629.0,39.4104,39.4284,39.3745,39.3925,303629.0
2022-05-31 09:45:00,43.88,43.96,43.87,43.91,397148.0,39.3925,39.4643,39.3835,39.4194,397148.0
2022-05-31 09:50:00,43.91,43.96,43.89,43.94,342373.0,39.4194,39.4643,39.4014,39.4463,342373.0
2022-05-31 09:55:00,43.93,43.98,43.93,43.94,373393.0,39.4374,39.4822,39.4374,39.4463,373393.0
2022-05-31 10:00:00,43.95,43.95,43.84,43.84,409300.0,39.4553,39.4553,39.3566,39.3566,409300.0
2022-05-31 10:05:00,43.84,43.88,43.81,43.81,365674.0,39.3566,39.3925,39.3296,39.3296,365674.0
2022-05-31 10:10:00,43.81,43.89,43.81,43.89,319897.0,39.3296,39.4014,39.3296,39.4014,319897.0
2022-05-31 10:15:00,43.89,43.93,43.88,43.93,262779.0,39.4014,39.4374,39.3925,39.4374,262779.0
2022-05-31 10:20:00,43.93,43.98,43.93,43.97,384038.0,39.4374,39.4822,39.4374,39.4733,384038.0
2022-05-31 10:25:00,43.97,43.98,43.94,43.96,270543.0,39.4733,39.4822,39.4463,39.4643,270543.0
2022-05-31 10:30:00,43.95,44.01,43.95,43.96,290842.0,39.4553,39.5092,39.4553,39.4643,290842.0
2022-05-31 10:35:00,43.96,43.98,43.94,43.98,390064.0,39.4643,39.4822,39.4463,39.4822,390064.0
2022-05-31 10:40:00,43.97,44.01,43.96,44.0,431280.0,39.4733,39.5092,39.4643,39.5002,431280.0
2022-05-31 10:45:00,44.0,44.01,43.96,43.97,520612.0,39.5002,39.5092,39.4643,39.4733,520612.0
2022-05-31 10:50:00,43.97,44.03,43.96,44.02,345155.0,39.4733,39.5271,39.4643,39.5181,345155.0
2022-05-31 10:55:00,44.02,44.03,43.98,44.0,591732.0,39.5181,39.5271,39.4822,39.5002,591732.0
2022-05-31 11:00:00,44.0,44.03,43.99,44.02,412833.0,39.5002,39.5271,39.4912,39.5181,412833.0
2022-05-31 11:05:00,44.02,44.03,43.93,43.96,446457.0,39.5181,39.5271,39.4374,39.4643,446457.0
2022-05-31 11:10:00,43.96,43.97,43.91,43.92,244838.0,39.4643,39.4733,39.4194,39.4284,244838.0
2022-05-31 11:15:00,43.91,43.95,43.91,43.92,298951.0,39.4194,39.4553,39.4194,39.4284,298951.0
2022-05-31 11:20:00,43.91,43.92,43.88,43.89,382055.0,39.4194,39.4284,39.3925,39.4014,382055.0
2022-05-31 11:25:00,43.89,43.9,43.82,43.83,291493.0,39.4014,39.4104,39.3386,39.3476,291493.0
2022-05-31 11:30:00,43.82,43.85,43.81,43.82,208523.0,39.3386,39.3655,39.3296,39.3386,208523.0
2022-05-31 11:35:00,43.81,43.91,43.81,43.91,144116.0,39.3296,39.4194,39.3296,39.4194,144116.0
2022-05-31 11:40:00,43.91,43.94,43.88,43.92,148457.0,39.4194,39.4463,39.3925,39.4284,148457.0
2022-05-31 11:45:00,43.93,43.98,43.92,43.97,178881.0,39.4374,39.4822,39.4284,39.4733,178881.0
2022-05-31 11:50:00,43.98,44.01,43.97,44.0,79583.0,39.4822,39.5092,39.4733,39.5002,79583.0
2022-05-31 11:55:00,44.01,44.04,44.0,44.02,105539.0,39.5092,39.5361,39.5002,39.5181,105539.0
2022-05-31 12:00:00,44.02,44.07,44.02,44.07,119967.0,39.5181,39.563,39.5181,39.563,119967.0
2022-05-31 12:05:00,44.06,44.07,44.02,44.02,155664.0,39.5541,39.563,39.5181,39.5181,155664.0
2022-05-31 12:10:00,44.02,44.04,43.99,43.99,117461.0,39.5181,39.5361,39.4912,39.4912,117461.0
2022-05-31 12:15:00,43.99,44.0,43.94,43.97,120130.0,39.4912,39.5002,39.4463,39.4733,120130.0
2022-05-31 12:20:00,43.97,43.97,43.91,43.93,69162.0,39.4733,39.4733,39.4194,39.4374,69162.0
2022-05-31 12:25:00,43.93,43.97,43.92,43.96,99596.0,39.4374,39.4733,39.4284,39.4643,99596.0
2022-05-31 12:30:00,43.96,43.98,43.94,43.98,78753.0,39.4643,39.4822,39.4463,39.4822,78753.0
2022-05-31 12:35:00,43.98,44.02,43.97,44.01,82288.0,39.4822,39.5181,39.4733,39.5092,82288.0
2022-05-31 12:40:00,44.02,44.04,44.0,44.01,95454.0,39.5181,39.5361,39.5002,39.5092,95454.0
2022-05-31 12:45:00,44.01,44.03,43.98,44.0,94252.0,39.5092,39.5271,39.4822,39.5002,94252.0
2022-05-31 12:50:00,44.01,44.03,44.0,44.02,74347.0,39.5092,39.5271,39.5002,39.5181,74347.0
2022-05-31 12:55:00,44.02,44.03,43.98,44.0,64249.0,39.5181,39.5271,39.4822,39.5002,64249.0
2022-05-31 13:00:00,43.99,44.0,43.91,43.93,115209.0,39.4912,39.5002,39.4194,39.4374,115209.0
2022-05-31 13:05:00,43.93,43.99,43.92,43.98,88720.0,39.4374,39.4912,39.4284,39.4822,88720.0
2022-05-31 13:10:00,43.98,43.98,43.93,43.94,105600.0,39.4822,39.4822,39.4374,39.4463,105600.0
2022-05-31 13:15:00,43.93,43.93,43.88,43.9,79181.0,39.4374,39.4374,39.3925,39.4104,79181.0
2022-05-31 13:20:00,43.9,43.91,43.88,43.89,117709.0,39.4104,39.4194,39.3925,39.4014,117709.0
2022-05-31 13:25:00,43.88,43.91,43.86,43.89,96160.0,39.3925,39.4194,39.3745,39.4014,96160.0
2022-05-31 13:30:00,43.88,43.92,43.86,43.92,116990.0,39.3925,39.4284,39.3745,39.4284,116990.0
2022-05-31 13:35:00,43.91,43.95,43.91,43.91,96589.0,39.4194,39.4553,39.4194,39.4194,96589.0
2022-05-31 13:40:00,43.92,43.95,43.91,43.95,126121.0,39.4284,39.4553,39.4194,39.4553,126121.0
2022-05-31 13:45:00,43.95,43.97,43.93,43.95,151404.0,39.4553,39.4733,39.4374,39.4553,151404.0
2022-05-31 13:50:00,43.95,44.0,43.94,43.99,198039.0,39.4553,39.5002,39.4463,39.4912,198039.0
2022-05-31 13:55:00,43.98,44.01,43.97,44.0,141947.0,39.4822,39.5092,39.4733,39.5002,141947.0
2022-05-31 14:00:00,44.0,44.01,43.96,43.96,428838.0,39.5002,39.5092,39.4643,39.4643,428838.0
2022-05-31 14:05:00,43.95,43.96,43.91,43.94,74239.0,39.4553,39.4643,39.4194,39.4463,74239.0
2022-05-31 14:10:00,43.93,43.95,43.92,43.94,131040.0,39.4374,39.4553,39.4284,39.4463,131040.0
2022-05-31 14:15:00,43.94,43.95,43.92,43.95,99794.0,39.4463,39.4553,39.4284,39.4553,99794.0
2022-05-31 14:20:00,43.94,43.94,43.88,43.92,149321.0,39.4463,39.4463,39.3925,39.4284,149321.0
2022-05-31 14:25:00,43.91,43.91,43.87,43.9,123742.0,39.4194,39.4194,39.3835,39.4104,123742.0
2022-05-31 14:30:00,43.89,43.9,43.86,43.87,95956.0,39.4014,39.4104,39.3745,39.3835,95956.0
2022-05-31 14:35:00,43.88,43.9,43.86,43.89,119626.0,39.3925,39.4104,39.3745,39.4014,119626.0
2022-05-31 14:40:00,43.88,43.89,43.83,43.83,127665.0,39.3925,39.4014,39.3476,39.3476,127665.0
2022-05-31 14:45:00,43.83,43.83,43.75,43.77,141296.0,39.3476,39.3476,39.2758,39.2937,141296.0
2022-05-31 14:50:00,43.77,43.79,43.73,43.74,148835.0,39.2937,39.3117,39.2578,39.2668,148835.0
2022-05-31 14:55:00,43.74,43.77,43.71,43.76,158362.0,39.2668,39.2937,39.2399,39.2847,158362.0
2022-05-31 15:00:00,43.75,43.76,43.68,43.73,177525.0,39.2758,39.2847,39.2129,39.2578,177525.0
2022-05-31 15:05:00,43.73,43.8,43.7,43.8,233307.0,39.2578,39.3206,39.2309,39.3206,233307.0
2022-05-31 15:10:00,43.8,43.8,43.76,43.8,174952.0,39.3206,39.3206,39.2847,39.3206,174952.0
2022-05-31 15:15:00,43.8,43.85,43.79,43.8,277967.0,39.3206,39.3655,39.3117,39.3206,277967.0
2022-05-31 15:20:00,43.8,43.83,43.79,43.82,132173.0,39.3206,39.3476,39.3117,39.3386,132173.0
2022-05-31 15:25:00,43.82,43.82,43.78,43.78,339026.0,39.3386,39.3386,39.3027,39.3027,339026.0
2022-05-31 15:30:00,43.78,43.83,43.78,43.82,227838.0,39.3027,39.3476,39.3027,39.3386,227838.0
2022-05-31 15:35:00,43.81,43.84,43.79,43.83,289514.0,39.3296,39.3566,39.3117,39.3476,289514.0
2022-05-31 15:40:00,43.84,43.85,43.81,43.82,325588.0,39.3566,39.3655,39.3296,39.3386,325588.0
2022-05-31 15:45:00,43.81,43.82,43.77,43.79,424789.0,39.3296,39.3386,39.2937,39.3117,424789.0
2022-05-31 15:50:00,43.78,43.86,43.77,43.78,804195.0,39.3027,39.3745,39.2937,39.3027,804195.0
2022-05-31 15:55:00,43.78,43.78,43.65,43.65,969536.0,39.3027,39.3027,39.186,39.186,969536.0
2022-06-01 09:30:00,43.86,43.95,43.85,43.9,245367.0,39.3745,39.4553,39.3655,39.4104,245367.0
2022-06-01 09:35:00,43.9,43.91,43.82,43.82,280612.0,39.4104,39.4194,39.3386,39.3386,280612.0
2022-06-01 09:40:00,43.83,43.9,43.81,43.88,292617.0,39.3476,39.4104,39.3296,39.3925,292617.0
2022-06-01 09:45:00,43.9,43.92,43.85,43.87,185278.0,39.4104,39.4284,39.3655,39.3835,185278.0
2022-06-01 09:50:00,43.86,43.89,43.82,43.89,93440.0,39.3745,39.4014,39.3386,39.4014,93440.0
2022-06-01 09:55:00,43.89,43.91,43.84,43.87,142029.0,39.4014,39.4194,39.3566,39.3835,142029.0
2022-06-01 10:00:00,43.87,43.89,43.72,43.78,278175.0,39.3835,39.4014,39.2488,39.3027,278175.0
2022-06-01 10:05:00,43.78,43.78,43.65,43.69,114367.0,39.3027,39.3027,39.186,39.2219,114367.0
2022-06-01 10:10:00,43.69,43.71,43.63,43.66,106932.0,39.2219,39.2399,39.168,39.195,106932.0
2022-06-01 10:15:00,43.65,43.65,43.54,43.55,488419.0,39.186,39.186,39.0872,39.0962,488419.0
2022-06-01 10:20:00,43.56,43.58,43.53,43.53,216759.0,39.1052,39.1231,39.0783,39.0783,216759.0
2022-06-01 10:25:00,43.53,43.55,43.47,43.49,157974.0,39.0783,39.0962,39.0244,39.0424,157974.0
2022-06-01 10:30:00,43.48,43.53,43.44,43.44,105195.0,39.0334,39.0783,38.9975,38.9975,105195.0
2022-06-01 10:35:00,43.44,43.49,43.42,43.48,147135.0,38.9975,39.0424,38.9795,39.0334,147135.0
2022-06-01 10:40:00,43.49,43.54,43.48,43.54,85483.0,39.0424,39.0872,39.0334,39.0872,85483.0
2022-06-01 10:45:00,43.53,43.54,43.47,43.47,162456.0,39.0783,39.0872,39.0244,39.0244,162456.0
2022-06-01 10:50:00,43.47,43.55,43.45,43.54,140089.0,39.0244,39.0962,39.0064,39.0872,140089.0
2022-06-01 10:55:00,43.54,43.56,43.53,43.54,66060.0,39.0872,39.1052,39.0783,39.0872,66060.0
2022-06-01 11:00:00,43.53,43.54,43.45,43.48,76893.0,39.0783,39.0872,39.0064,39.0334,76893.0
2022-06-01 11:05:00,43.48,43.5,43.41,43.41,85536.0,39.0334,39.0513,38.9705,38.9705,85536.0
2022-06-01 11:10:00,43.41,43.46,43.4,43.43,98620.0,38.9705,39.0154,38.9616,38.9885,98620.0
2022-06-01 11:15:00,43.43,43.44,43.37,43.39,159151.0,38.9885,38.9975,38.9346,38.9526,159151.0
2022-06-01 11:20:00,43.38,43.38,43.31,43.33,76635.0,38.9436,38.9436,38.8808,38.8987,76635.0
2022-06-01 11:25:00,43.34,43.35,43.3,43.35,78188.0,38.9077,38.9167,38.8718,38.9167,78188.0
2022-06-01 11:30:00,43.36,43.36,43.29,43.3,68131.0,38.9256,38.9256,38.8628,38.8718,68131.0
2022-06-01 11:35:00,43.3,43.31,43.25,43.29,147331.0,38.8718,38.8808,38.8269,38.8628,147331.0
2022-06-01 11:40:00,43.28,43.28,43.22,43.22,85750.0,38.8538,38.8538,38.8,38.8,85750.0
2022-06-01 11:45:00,43.22,43.25,43.21,43.22,61060.0,38.8,38.8269,38.791,38.8,61060.0
2022-06-01 11:50:00,43.21,43.25,43.2,43.24,93893.0,38.791,38.8269,38.782,38.8179,93893.0
2022-06-01 11:55:00,43.24,43.27,43.21,43.21,35321.0,38.8179,38.8449,38.791,38.791,35321.0
2022-06-01 12:00:00,43.22,43.23,43.18,43.19,47941.0,38.8,38.8089,38.7641,38.773,47941.0
2022-06-01 12:05:00,43.2,43.23,43.19,43.23,83198.0,38.782,38.8089,38.773,38.8089,83198.0
2022-06-01 12:10:00,43.22,43.23,43.18,43.23,74969.0,38.8,38.8089,38.7641,38.8089,74969.0
2022-06-01 12:15:00,43.23,43.29,43.23,43.28,200669.0,38.8089,38.8628,38.8089,38.8538,200669.0
2022-06-01 12:20:00,43.28,43.31,43.27,43.28,59508.0,38.8538,38.8808,38.8449,38.8538,59508.0
2022-06-01 12:25:00,43.28,43.3,43.23,43.23,53991.0,38.8538,38.8718,38.8089,38.8089,53991.0
2022-06-01 12:30:00,43.24,43.31,43.24,43.3,75306.0,38.8179,38.8808,38.8179,38.8718,75306.0
2022-06-01 12:35:00,43.3,43.32,43.26,43.27,110481.0,38.8718,38.8897,38.8359,38.8449,110481.0
2022-06-01 12:40:00,43.27,43.29,43.25,43.26,64846.0,38.8449,38.8628,38.8269,38.8359,64846.0
2022-06-01 12:45:00,43.25,43.26,43.21,43.23,82894.0,38.8269,38.8359,38.791,38.8089,82894.0
2022-06-01 12:50:00,43.23,43.28,43.2,43.27,59992.0,38.8089,38.8538,38.782,38.8449,59992.0
2022-06-01 12:55:00,43.27,43.31,43.25,43.28,170132.0,38.8449,38.8808,38.8269,38.8538,170132.0
2022-06-01 13:00:00,43.29,43.32,43.27,43.3,52066.0,38.8628,38.8897,38.8449,38.8718,52066.0
2022-06-01 13:05:00,43.29,43.35,43.28,43.35,116323.0,38.8628,38.9167,38.8538,38.9167,116323.0
2022-06-01 13:10:00,43.35,43.38,43.31,43.32,154640.0,38.9167,38.9436,38.8808,38.8897,154640.0
2022-06-01 13:15:00,43.32,43.36,43.31,43.36,62431.0,38.8897,38.9256,38.8808,38.9256,62431.0
2022-06-01 13:20:00,43.36,43.38,43.32,43.33,106654.0,38.9256,38.9436,38.8897,38.8987,106654.0
2022-06-01 13:25:00,43.34,43.37,43.33,43.35,64387.0,38.9077,38.9346,38.8987,38.9167,64387.0
2022-06-01 13:30:00,43.34,43.36,43.31,43.36,57393.0,38.9077,38.9256,38.8808,38.9256,57393.0
2022-06-01 13:35:00,43.35,43.4,43.35,43.39,285692.0,38.9167,38.9616,38.9167,38.9526,285692.0
2022-06-01 13:40:00,43.39,43.42,43.39,43.41,82387.0,38.9526,38.9795,38.9526,38.9705,82387.0
2022-06-01 13:45:00,43.42,43.43,43.38,43.39,51458.0,38.9795,38.9885,38.9436,38.9526,51458.0
2022-06-01 13:50:00,43.4,43.42,43.37,43.37,116181.0,38.9616,38.9795,38.9346,38.9346,116181.0
2022-06-01 13:55:00,43.38,43.44,43.37,43.41,103313.0,38.9436,38.9975,38.9346,38.9705,103313.0
2022-06-01 14:00:00,43.4,43.43,43.38,43.43,137558.0,38.9616,38.9885,38.9436,38.9885,137558.0
2022-06-01 14:05:00,43.42,43.44,43.39,43.41,74894.0,38.9795,38.9975,38.9526,38.9705,74894.0
2022-06-01 14:10:00,43.41,43.43,43.39,43.41,61679.0,38.9705,38.9885,38.9526,38.9705,61679.0
2022-06-01 14:15:00,43.41,43.43,43.38,43.4,77529.0,38.9705,38.9885,38.9436,38.9616,77529.0
2022-06-01 14:20:00,43.41,43.49,43.38,43.48,246576.0,38.9705,39.0424,38.9436,39.0334,246576.0
2022-06-01 14:25:00,43.47,43.52,43.47,43.5,130947.0,39.0244,39.0693,39.0244,39.0513,130947.0
2022-06-01 14:30:00,43.51,43.53,43.49,43.5,165254.0,39.0603,39.0783,39.0424,39.0513,165254.0
2022-06-01 14:35:00,43.5,43.53,43.48,43.49,133493.0,39.0513,39.0783,39.0334,39.0424,133493.0
2022-06-01 14:40:00,43.49,43.54,43.48,43.53,95349.0,39.0424,39.0872,39.0334,39.0783,95349.0
2022-06-01 14:45:00,43.54,43.54,43.49,43.52,125940.0,39.0872,39.0872,39.0424,39.0693,125940.0
2022-06-01 14:50:00,43.51,43.53,43.48,43.48,59298.0,39.0603,39.0783,39.0334,39.0334,59298.0
2022-06-01 14:55:00,43.49,43.51,43.46,43.48,85449.0,39.0424,39.0603,39.0154,39.0334,85449.0
2022-06-01 15:00:00,43.48,43.49,43.42,43.45,208032.0,39.0334,39.0424,38.9795,39.0064,208032.0
2022-06-01 15:05:00,43.45,43.49,43.44,43.47,120101.0,39.0064,39.0424,38.9975,39.0244,120101.0
2022-06-01 15:10:00,43.46,43.52,43.46,43.51,221133.0,39.0154,39.0693,39.0154,39.0603,221133.0
2022-06-01 15:15:00,43.51,43.53,43.48,43.51,121355.0,39.0603,39.0783,39.0334,39.0603,121355.0
2022-06-01 15:20:00,43.5,43.52,43.49,43.49,104702.0,39.0513,39.0693,39.0424,39.0424,104702.0
2022-06-01 15:25:00,43.49,43.5,43.46,43.47,141801.0,39.0424,39.0513,39.0154,39.0244,141801.0
2022-06-01 15:30:00,43.47,43.47,43.42,43.43,251451.0,39.0244,39.0244,38.9795,38.9885,251451.0
2022-06-01 15:35:00,43.43,43.47,43.41,43.47,125361.0,38.9885,39.0244,38.9705,39.0244,125361.0
2022-06-01 15:40:00,43.47,43.49,43.45,43.46,173606.0,39.0244,39.0424,39.0064,39.0154,173606.0
2022-06-01 15:45:00,43.45,43.47,43.42,43.45,207397.0,39.0064,39.0244,38.9795,39.0064,207397.0
2022-06-01 15:50:00,43.45,43.48,43.4,43.41,200414.0,39.0064,39.0334,38.9616,38.9705,200414.0
2022-06-01 15:55:00,43.41,43.42,43.34,43.34,281217.0,38.9705,38.9795,38.9077,38.9077,281217.0
2022-06-02 09:30:00,43.57,43.65,43.5,43.64,426195.0,39.1142,39.186,39.0513,39.177,426195.0
2022-06-02 09:35:00,43.65,43.65,43.52,43.62,189402.0,39.186,39.186,39.0693,39.1591,189402.0
2022-06-02 09:40:00,43.62,43.63,43.56,43.63,125443.0,39.1591,39.168,39.1052,39.168,125443.0
2022-06-02 09:45:00,43.63,43.63,43.52,43.61,166494.0,39.168,39.168,39.0693,39.1501,166494.0
2022-06-02 09:50:00,43.6,43.6,43.54,43.55,370513.0,39.1411,39.1411,39.0872,39.0962,370513.0
2022-06-02 09:55:00,43.55,43.56,43.45,43.51,131776.0,39.0962,39.1052,39.0064,39.0603,131776.0
2022-06-02 10:00:00,43.52,43.59,43.5,43.58,186095.0,39.0693,39.1321,39.0513,39.1231,186095.0
2022-06-02 10:05:00,43.58,43.6,43.54,43.59,77917.0,39.1231,39.1411,39.0872,39.1321,77917.0
2022-06-02 10:10:00,43.59,43.73,43.59,43.72,266422.0,39.1321,39.2578,39.1321,39.2488,266422.0
2022-06-02 10:15:00,43.71,43.72,43.61,43.62,216562.0,39.2399,39.2488,39.1501,39.1591,216562.0
2022-06-02 10:20:00,43.62,43.65,43.49,43.5,460170.0,39.1591,39.186,39.0424,39.0513,460170.0
2022-06-02 10:25:00,43.5,43.54,43.48,43.52,257017.0,39.0513,39.0872,39.0334,39.0693,257017.0
2022-06-02 10:30:00,43.52,43.6,43.51,43.58,187054.0,39.0693,39.1411,39.0603,39.1231,187054.0
2022-06-02 10:35:00,43.59,43.64,43.56,43.63,75004.0,39.1321,39.177,39.1052,39.168,75004.0
2022-06-02 10:40:00,43.63,43.66,43.61,43.65,110753.0,39.168,39.195,39.1501,39.186,110753.0
2022-06-02 10:45:00,43.63,43.68,43.6,43.68,65220.0,39.168,39.2129,39.1411,39.2129,65220.0
2022-06-02 10:50:00,43.68,43.69,43.64,43.65,54879.0,39.2129,39.2219,39.177,39.186,54879.0
2022-06-02 10:55:00,43.65,43.69,43.64,43.68,83366.0,39.186,39.2219,39.177,39.2129,83366.0
2022-06-02 11:00:00,43.68,43.77,43.67,43.77,66570.0,39.2129,39.2937,39.2039,39.2937,66570.0
2022-06-02 11:05:00,43.76,43.82,43.75,43.81,66596.0,39.2847,39.3386,39.2758,39.3296,66596.0
2022-06-02 11:10:00,43.81,43.89,43.81,43.89,109692.0,39.3296,39.4014,39.3296,39.4014,109692.0
2022-06-02 11:15:00,43.89,43.89,43.85,43.86,89270.0,39.4014,39.4014,39.3655,39.3745,89270.0
2022-06-02 11:20:00,43.87,43.92,43.85,43.91,80985.0,39.3835,39.4284,39.3655,39.4194,80985.0
2022-06-02 11:25:00,43.91,43.92,43.87,43.91,198800.0,39.4194,39.4284,39.3835,39.4194,198800.0
2022-06-02 11:30:00,43.92,43.92,43.86,43.9,35472.0,39.4284,39.4284,39.3745,39.4104,35472.0
2022-06-02 11:35:00,43.89,43.9,43.85,43.87,97614.0,39.4014,39.4104,39.3655,39.3835,97614.0
2022-06-02 11:40:00,43.87,43.98,43.87,43.95,101874.0,39.3835,39.4822,39.3835,39.4553,101874.0
2022-06-02 11:45:00,43.95,44.0,43.93,44.0,64550.0,39.4553,39.5002,39.4374,39.5002,64550.0
2022-06-02 11:50:00,44.01,44.03,43.99,44.01,185358.0,39.5092,39.5271,39.4912,39.5092,185358.0
2022-06-02 11:55:00,44.01,44.01,43.96,43.96,59272.0,39.5092,39.5092,39.4643,39.4643,59272.0
2022-06-02 12:00:00,43.96,43.99,43.94,43.98,41728.0,39.4643,39.4912,39.4463,39.4822,41728.0
2022-06-02 12:05:00,43.99,43.99,43.94,43.96,110900.0,39.4912,39.4912,39.4463,39.4643,110900.0
2022-06-02 12:10:00,43.95,43.99,43.95,43.97,103852.0,39.4553,39.4912,39.4553,39.4733,103852.0
2022-06-02 12:15:00,43.98,44.0,43.97,44.0,39588.0,39.4822,39.5002,39.4733,39.5002,39588.0
2022-06-02 12:20:00,44.0,44.04,43.99,44.04,66658.0,39.5002,39.5361,39.4912,39.5361,66658.0
2022-06-02 12:25:00,44.03,44.07,44.02,44.07,55971.0,39.5271,39.563,39.5181,39.563,55971.0
2022-06-02 12:30:00,44.06,44.08,44.05,44.08,71581.0,39.5541,39.572,39.5451,39.572,71581.0
2022-06-02 12:35:00,44.08,44.1,44.06,44.09,117761.0,39.572,39.59,39.5541,39.581,117761.0
2022-06-02 12:40:00,44.1,44.1,44.05,44.06,132075.0,39.59,39.59,39.5451,39.5541,132075.0
2022-06-02 12:45:00,44.07,44.08,44.04,44.05,36135.0,39.563,39.572,39.5361,39.5451,36135.0
2022-06-02 12:50:00,44.05,44.08,44.05,44.08,38195.0,39.5451,39.572,39.5451,39.572,38195.0
2022-06-02 12:55:00,44.07,44.08,44.04,44.06,52420.0,39.563,39.572,39.5361,39.5541,52420.0
2022-06-02 13:00:00,44.06,44.07,44.04,44.07,78262.0,39.5541,39.563,39.5361,39.563,78262.0
2022-06-02 13:05:00,44.06,44.07,44.03,44.03,68840.0,39.5541,39.563,39.5271,39.5271,68840.0
2022-06-02 13:10:00,44.04,44.05,44.0,44.02,203869.0,39.5361,39.5451,39.5002,39.5181,203869.0
2022-06-02 13:15:00,44.02,44.05,44.0,44.05,56691.0,39.5181,39.5451,39.5002,39.5451,56691.0
2022-06-02 13:20:00,44.04,44.05,44.02,44.04,56291.0,39.5361,39.5451,39.5181,39.5361,56291.0
2022-06-02 13:25:00,44.04,44.05,44.02,44.04,121356.0,39.5361,39.5451,39.5181,39.5361,121356.0
2022-06-02 13:30:00,44.04,44.08,44.04,44.08,62955.0,39.5361,39.572,39.5361,39.572,62955.0
2022-06-02 13:35:00,44.08,44.08,44.06,44.07,36715.0,39.572,39.572,39.5541,39.563,36715.0
2022-06-02 13:40:00,44.07,44.08,44.05,44.08,62120.0,39.563,39.572,39.5451,39.572,62120.0
2022-06-02 13:45:00,44.08,44.1,44.07,44.09,53745.0,39.572,39.59,39.563,39.581,53745.0
2022-06-02 13:50:00,44.09,44.11,44.06,44.08,75483.0,39.581,39.5989,39.5541,39.572,75483.0
2022-06-02 13:55:00,44.08,44.09,44.06,44.08,53322.0,39.572,39.581,39.5541,39.572,53322.0
2022-06-02 14:00:00,44.08,44.11,44.07,44.09,92779.0,39.572,39.5989,39.563,39.581,92779.0
2022-06-02 14:05:00,44.1,44.12,44.08,44.1,126873.0,39.59,39.6079,39.572,39.59,126873.0
2022-06-02 14:10:00,44.09,44.11,44.08,44.11,80087.0,39.581,39.5989,39.572,39.5989,80087.0
2022-06-02 14:15:00,44.1,44.11,44.07,44.08,72745.0,39.59,39.5989,39.563,39.572,72745.0
2022-06-02 14:20:00,44.08,44.09,44.07,44.09,101739.0,39.572,39.581,39.563,39.581,101739.0
2022-06-02 14:25:00,44.08,44.1,44.06,44.08,164414.0,39.572,39.59,39.5541,39.572,164414.0
2022-06-02 14:30:00,44.08,44.1,44.07,44.08,133590.0,39.572,39.59,39.563,39.572,133590.0
2022-06-02 14:35:00,44.09,44.1,44.08,44.1,62709.0,39.581,39.59,39.572,39.59,62709.0
2022-06-02 14:40:00,44.09,44.1,44.08,44.09,53687.0,39.581,39.59,39.572,39.581,53687.0
2022-06-02 14:45:00,44.09,44.11,44.08,44.09,112557.0,39.581,39.5989,39.572,39.581,112557.0
2022-06-02 14:50:00,44.09,44.11,44.07,44.09,109603.0,39.581,39.5989,39.563,39.581,109603.0
2022-06-02 14:55:00,44.09,44.1,44.04,44.04,101169.0,39.581,39.59,39.5361,39.5361,101169.0
2022-06-02 15:00:00,44.04,44.06,44.02,44.05,162381.0,39.5361,39.5541,39.5181,39.5451,162381.0
2022-06-02 15:05:00,44.04,44.06,44.03,44.05,96467.0,39.5361,39.5541,39.5271,39.5451,96467.0
2022-06-02 15:10:00,44.04,44.07,44.04,44.06,82578.0,39.5361,39.563,39.5361,39.5541,82578.0
2022-06-02 15:15:00,44.05,44.07,44.03,44.04,155862.0,39.5451,39.563,39.5271,39.5361,155862.0
2022-06-02 15:20:00,44.05,44.06,44.03,44.05,174814.0,39.5451,39.5541,39.5271,39.5451,174814.0
2022-06-02 15:25:00,44.05,44.07,44.01,44.03,269753.0,39.5451,39.563,39.5092,39.5271,269753.0
2022-06-02 15:30:00,44.02,44.07,44.02,44.07,252177.0,39.5181,39.563,39.5181,39.563,252177.0
2022-06-02 15:35:00,44.07,44.09,44.06,44.07,136271.0,39.563,39.581,39.5541,39.563,136271.0
2022-06-02 15:40:00,44.07,44.08,44.06,44.08,64694.0,39.563,39.572,39.5541,39.572,64694.0
2022-06-02 15:45:00,44.07,44.09,44.06,44.07,224079.0,39.563,39.581,39.5541,39.563,224079.0
2022-06-02 15:50:00,44.07,44.12,44.06,44.11,287700.0,39.563,39.6079,39.5541,39.5989,287700.0
2022-06-02 15:55:00,44.1,44.14,44.1,44.14,275327.0,39.59,39.6259,39.59,39.6259,275327.0
2022-06-03 09:30:00,43.71,43.74,43.68,43.68,258500.0,39.2399,39.2668,39.2129,39.2129,258500.0
2022-06-03 09:35:00,43.68,43.7,43.56,43.61,139017.0,39.2129,39.2309,39.1052,39.1501,139017.0
2022-06-03 09:40:00,43.62,43.65,43.52,43.52,71167.0,39.1591,39.186,39.0693,39.0693,71167.0
2022-06-03 09:45:00,43.52,43.62,43.48,43.6,151974.0,39.0693,39.1591,39.0334,39.1411,151974.0
2022-06-03 09:50:00,43.61,43.63,43.56,43.62,105581.0,39.1501,39.168,39.1052,39.1591,105581.0
2022-06-03 09:55:00,43.63,43.71,43.63,43.69,78813.0,39.168,39.2399,39.168,39.2219,78813.0
2022-06-03 10:00:00,43.71,43.76,43.67,43.69,161563.0,39.2399,39.2847,39.2039,39.2219,161563.0
2022-06-03 10:05:00,43.67,43.72,43.61,43.66,110229.0,39.2039,39.2488,39.1501,39.195,110229.0
2022-06-03 10:10:00,43.65,43.66,43.57,43.61,114591.0,39.186,39.195,39.1142,39.1501,114591.0
2022-06-03 10:15:00,43.6,43.65,43.58,43.59,70521.0,39.1411,39.186,39.1231,39.1321,70521.0
2022-06-03 10:20:00,43.58,43.6,43.51,43.56,128596.0,39.1231,39.1411,39.0603,39.1052,128596.0
2022-06-03 10:25:00,43.56,43.56,43.49,43.52,241401.0,39.1052,39.1052,39.0424,39.0693,241401.0
2022-06-03 10:30:00,43.52,43.53,43.46,43.52,125285.0,39.0693,39.0783,39.0154,39.0693,125285.0
2022-06-03 10:35:00,43.52,43.52,43.42,43.45,105292.0,39.0693,39.0693,38.9795,39.0064,105292.0
2022-06-03 10:40:00,43.45,43.46,43.42,43.45,64371.0,39.0064,39.0154,38.9795,39.0064,64371.0
2022-06-03 10:45:00,43.45,43.49,43.43,43.47,94863.0,39.0064,39.0424,38.9885,39.0244,94863.0
2022-06-03 10:50:00,43.47,43.49,43.45,43.45,44757.0,39.0244,39.0424,39.0064,39.0064,44757.0
2022-06-03 10:55:00,43.46,43.47,43.42,43.45,53691.0,39.0154,39.0244,38.9795,39.0064,53691.0
2022-06-03 11:00:00,43.44,43.44,43.37,43.37,53293.0,38.9975,38.9975,38.9346,38.9346,53293.0
2022-06-03 11:05:00,43.38,43.4,43.36,43.38,75000.0,38.9436,38.9616,38.9256,38.9436,75000.0
2022-06-03 11:10:00,43.38,43.39,43.35,43.38,77837.0,38.9436,38.9526,38.9167,38.9436,77837.0
2022-06-03 11:15:00,43.37,43.44,43.37,43.42,68414.0,38.9346,38.9975,38.9346,38.9795,68414.0
2022-06-03 11:20:00,43.42,43.43,43.39,43.4,60728.0,38.9795,38.9885,38.9526,38.9616,60728.0
2022-06-03 11:25:00,43.39,43.41,43.36,43.38,82342.0,38.9526,38.9705,38.9256,38.9436,82342.0
2022-06-03 11:30:00,43.38,43.44,43.37,43.44,81989.0,38.9436,38.9975,38.9346,38.9975,81989.0
2022-06-03 11:35:00,43.44,43.49,43.42,43.47,54511.0,38.9975,39.0424,38.9795,39.0244,54511.0
2022-06-03 11:40:00,43.47,43.48,43.43,43.44,78811.0,39.0244,39.0334,38.9885,38.9975,78811.0
2022-06-03 11:45:00,43.45,43.45,43.4,43.41,55822.0,39.0064,39.0064,38.9616,38.9705,55822.0
2022-06-03 11:50:00,43.4,43.43,43.38,43.41,56243.0,38.9616,38.9885,38.9436,38.9705,56243.0
2022-06-03 11:55:00,43.42,43.44,43.41,43.42,68254.0,38.9795,38.9975,38.9705,38.9795,68254.0
2022-06-03 12:00:00,43.42,43.48,43.42,43.47,64455.0,38.9795,39.0334,38.9795,39.0244,64455.0
2022-06-03 12:05:00,43.47,43.49,43.41,43.43,60657.0,39.0244,39.0424,38.9705,38.9885,60657.0
2022-06-03 12:10:00,43.43,43.45,43.4,43.43,124797.0,38.9885,39.0064,38.9616,38.9885,124797.0
2022-06-03 12:15:00,43.43,43.46,43.39,43.39,44137.0,38.9885,39.0154,38.9526,38.9526,44137.0
2022-06-03 12:20:00,43.4,43.5,43.39,43.48,85356.0,38.9616,39.0513,38.9526,39.0334,85356.0
2022-06-03 12:25:00,43.48,43.49,43.46,43.48,29267.0,39.0334,39.0424,39.0154,39.0334,29267.0
2022-06-03 12:30:00,43.48,43.49,43.46,43.48,33274.0,39.0334,39.0424,39.0154,39.0334,33274.0
2022-06-03 12:35:00,43.47,43.52,43.47,43.51,242218.0,39.0244,39.0693,39.0244,39.0603,242218.0
2022-06-03 12:40:00,43.52,43.52,43.47,43.48,28086.0,39.0693,39.0693,39.0244,39.0334,28086.0
2022-06-03 12:45:00,43.48,43.51,43.47,43.5,114954.0,39.0334,39.0603,39.0244,39.0513,114954.0
2022-06-03 12:50:00,43.49,43.5,43.46,43.5,118074.0,39.0424,39.0513,39.0154,39.0513,118074.0
2022-06-03 12:55:00,43.5,43.55,43.49,43.53,115640.0,39.0513,39.0962,39.0424,39.0783,115640.0
2022-06-03 13:00:00,43.53,43.6,43.52,43.59,67032.0,39.0783,39.1411,39.0693,39.1321,67032.0
2022-06-03 13:05:00,43.59,43.6,43.54,43.55,26163.0,39.1321,39.1411,39.0872,39.0962,26163.0
2022-06-03 13:10:00,43.55,43.56,43.51,43.52,71868.0,39.0962,39.1052,39.0603,39.0693,71868.0
2022-06-03 13:15:00,43.52,43.52,43.45,43.45,126612.0,39.0693,39.0693,39.0064,39.0064,126612.0
2022-06-03 13:20:00,43.45,43.49,43.45,43.48,90442.0,39.0064,39.0424,39.0064,39.0334,90442.0
2022-06-03 13:25:00,43.48,43.5,43.46,43.5,81850.0,39.0334,39.0513,39.0154,39.0513,81850.0
2022-06-03 13:30:00,43.49,43.49,43.44,43.47,79232.0,39.0424,39.0424,38.9975,39.0244,79232.0
2022-06-03 13:35:00,43.48,43.49,43.46,43.46,49090.0,39.0334,39.0424,39.0154,39.0154,49090.0
2022-06-03 13:40:00,43.47,43.47,43.4,43.41,94313.0,39.0244,39.0244,38.9616,38.9705,94313.0
2022-06-03 13:45:00,43.42,43.45,43.41,43.44,44958.0,38.9795,39.0064,38.9705,38.9975,44958.0
2022-06-03 13:50:00,43.43,43.45,43.42,43.43,77319.0,38.9885,39.0064,38.9795,38.9885,77319.0
2022-06-03 13:55:00,43.44,43.45,43.42,43.44,178983.0,38.9975,39.0064,38.9795,38.9975,178983.0
2022-06-03 14:00:00,43.44,43.44,43.4,43.43,96934.0,38.9975,38.9975,38.9616,38.9885,96934.0
2022-06-03 14:05:00,43.42,43.44,43.41,43.43,143668.0,38.9795,38.9975,38.9705,38.9885,143668.0
2022-06-03 14:10:00,43.43,43.44,43.4,43.42,49796.0,38.9885,38.9975,38.9616,38.9795,49796.0
2022-06-03 14:15:00,43.42,43.45,43.4,43.45,112349.0,38.9795,39.0064,38.9616,39.0064,112349.0
2022-06-03 14:20:00,43.45,43.45,43.42,43.43,74956.0,39.0064,39.0064,38.9795,38.9885,74956.0
2022-06-03 14:25:00,43.42,43.48,43.42,43.48,80019.0,38.9795,39.0334,38.9795,39.0334,80019.0
2022-06-03 14:30:00,43.48,43.48,43.43,43.45,71560.0,39.0334,39.0334,38.9885,39.0064,71560.0
2022-06-03 14:35:00,43.44,43.45,43.39,43.4,80904.0,38.9975,39.0064,38.9526,38.9616,80904.0
2022-06-03 14:40:00,43.41,43.43,43.39,43.43,51405.0,38.9705,38.9885,38.9526,38.9885,51405.0
2022-06-03 14:45:00,43.43,43.45,43.41,43.45,124262.0,38.9885,39.0064,38.9705,39.0064,124262.0
2022-06-03 14:50:00,43.45,43.46,43.43,43.45,97746.0,39.0064,39.0154,38.9885,39.0064,97746.0
2022-06-03 14:55:00,43.44,43.47,43.44,43.46,111192.0,38.9975,39.0244,38.9975,39.0154,111192.0
2022-06-03 15:00:00,43.46,43.47,43.43,43.47,150700.0,39.0154,39.0244,38.9885,39.0244,150700.0
2022-06-03 15:05:00,43.47,43.47,43.39,43.41,90375.0,39.0244,39.0244,38.9526,38.9705,90375.0
2022-06-03 15:10:00,43.41,43.43,43.37,43.38,121210.0,38.9705,38.9885,38.9346,38.9436,121210.0
2022-06-03 15:15:00,43.39,43.4,43.37,43.39,93251.0,38.9526,38.9616,38.9346,38.9526,93251.0
2022-06-03 15:20:00,43.4,43.41,43.37,43.38,45493.0,38.9616,38.9705,38.9346,38.9436,45493.0
2022-06-03 15:25:00,43.39,43.43,43.38,43.43,107579.0,38.9526,38.9885,38.9436,38.9885,107579.0
2022-06-03 15:30:00,43.43,43.43,43.41,43.41,165358.0,38.9885,38.9885,38.9705,38.9705,165358.0
2022-06-03 15:35:00,43.41,43.45,43.4,43.43,167488.0,38.9705,39.0064,38.9616,38.9885,167488.0
2022-06-03 15:40:00,43.44,43.44,43.41,43.41,134911.0,38.9975,38.9975,38.9705,38.9705,134911.0
2022-06-03 15:45:00,43.42,43.45,43.38,43.43,199539.0,38.9795,39.0064,38.9436,38.9885,199539.0
2022-06-03 15:50:00,43.42,43.45,43.38,43.43,492897.0,38.9795,39.0064,38.9436,38.9885,492897.0
2022-06-03 15:55:00,43.43,43.46,43.4,43.43,339560.0,38.9885,39.0154,38.9616,38.9885,339560.0
2022-06-06 09:30:00,44.15,44.29,44.13,44.25,351129.0,39.6349,39.7605,39.6169,39.7246,351129.0
2022-06-06 09:35:00,44.26,44.27,44.17,44.2,148027.0,39.7336,39.7426,39.6528,39.6797,148027.0
2022-06-06 09:40:00,44.2,44.22,44.15,44.19,146166.0,39.6797,39.6977,39.6349,39.6708,146166.0
2022-06-06 09:45:00,44.19,44.21,44.05,44.1,250656.0,39.6708,39.6887,39.5451,39.59,250656.0
2022-06-06 09:50:00,44.09,44.14,44.06,44.13,107160.0,39.581,39.6259,39.5541,39.6169,107160.0
2022-06-06 09:55:00,44.14,44.19,44.11,44.19,125272.0,39.6259,39.6708,39.5989,39.6708,125272.0
2022-06-06 10:00:00,44.19,44.25,44.18,44.2,292114.0,39.6708,39.7246,39.6618,39.6797,292114.0
2022-06-06 10:05:00,44.2,44.24,44.18,44.19,123618.0,39.6797,39.7157,39.6618,39.6708,123618.0
2022-06-06 10:10:00,44.19,44.22,44.18,44.19,277290.0,39.6708,39.6977,39.6618,39.6708,277290.0
2022-06-06 10:15:00,44.19,44.2,44.12,44.16,208873.0,39.6708,39.6797,39.6079,39.6438,208873.0
2022-06-06 10:20:00,44.15,44.15,44.11,44.12,167546.0,39.6349,39.6349,39.5989,39.6079,167546.0
2022-06-06 10:25:00,44.13,44.17,44.1,44.15,179736.0,39.6169,39.6528,39.59,39.6349,179736.0
2022-06-06 10:30:00,44.15,44.17,44.11,44.11,107013.0,39.6349,39.6528,39.5989,39.5989,107013.0
2022-06-06 10:35:00,44.12,44.13,44.06,44.1,150538.0,39.6079,39.6169,39.5541,39.59,150538.0
2022-06-06 10:40:00,44.1,44.12,44.05,44.11,396326.0,39.59,39.6079,39.5451,39.5989,396326.0
2022-06-06 10:45:00,44.12,44.14,44.09,44.12,97215.0,39.6079,39.6259,39.581,39.6079,97215.0
2022-06-06 10:50:00,44.12,44.17,44.11,44.14,133390.0,39.6079,39.6528,39.5989,39.6259,133390.0
2022-06-06 10:55:00,44.14,44.16,44.13,44.14,114108.0,39.6259,39.6438,39.6169,39.6259,114108.0
2022-06-06 11:00:00,44.15,44.16,44.11,44.12,144638.0,39.6349,39.6438,39.5989,39.6079,144638.0
2022-06-06 11:05:00,44.12,44.13,44.03,44.04,228056.0,39.6079,39.6169,39.5271,39.5361,228056.0
2022-06-06 11:10:00,44.03,44.04,43.94,43.97,273974.0,39.5271,39.5361,39.4463,39.4733,273974.0
2022-06-06 11:15:00,43.96,43.98,43.88,43.89,278516.0,39.4643,39.4822,39.3925,39.4014,278516.0
2022-06-06 11:20:00,43.9,43.94,43.88,43.92,115968.0,39.4104,39.4463,39.3925,39.4284,115968.0
2022-06-06 11:25:00,43.92,43.94,43.9,43.93,89652.0,39.4284,39.4463,39.4104,39.4374,89652.0
2022-06-06 11:30:00,43.92,43.95,43.89,43.9,202953.0,39.4284,39.4553,39.4014,39.4104,202953.0
2022-06-06 11:35:00,43.9,43.94,43.88,43.91,154558.0,39.4104,39.4463,39.3925,39.4194,154558.0
2022-06-06 11:40:00,43.91,43.95,43.89,43.94,159332.0,39.4194,39.4553,39.4014,39.4463,159332.0
2022-06-06 11:45:00,43.95,43.98,43.91,43.91,135258.0,39.4553,39.4822,39.4194,39.4194,135258.0
2022-06-06 11:50:00,43.91,43.93,43.89,43.9,178887.0,39.4194,39.4374,39.4014,39.4104,178887.0
2022-06-06 11:55:00,43.9,43.93,43.89,43.92,187892.0,39.4104,39.4374,39.4014,39.4284,187892.0
2022-06-06 12:00:00,43.91,43.91,43.76,43.78,91442.0,39.4194,39.4194,39.2847,39.3027,91442.0
2022-06-06 12:05:00,43.78,43.81,43.76,43.76,85607.0,39.3027,39.3296,39.2847,39.2847,85607.0
2022-06-06 12:10:00,43.76,43.78,43.72,43.74,77809.0,39.2847,39.3027,39.2488,39.2668,77809.0
2022-06-06 12:15:00,43.73,43.76,43.72,43.75,50969.0,39.2578,39.2847,39.2488,39.2758,50969.0
2022-06-06 12:20:00,43.75,43.78,43.74,43.74,64048.0,39.2758,39.3027,39.2668,39.2668,64048.0
2022-06-06 12:25:00,43.74,43.78,43.72,43.72,68422.0,39.2668,39.3027,39.2488,39.2488,68422.0
2022-06-06 12:30:00,43.71,43.76,43.68,43.76,70321.0,39.2399,39.2847,39.2129,39.2847,70321.0
2022-06-06 12:35:00,43.76,43.78,43.75,43.78,105270.0,39.2847,39.3027,39.2758,39.3027,105270.0
2022-06-06 12:40:00,43.77,43.81,43.77,43.8,54788.0,39.2937,39.3296,39.2937,39.3206,54788.0
2022-06-06 12:45:00,43.8,43.83,43.79,43.82,68716.0,39.3206,39.3476,39.3117,39.3386,68716.0
2022-06-06 12:50:00,43.81,43.81,43.77,43.79,22027.0,39.3296,39.3296,39.2937,39.3117,22027.0
2022-06-06 12:55:00,43.79,43.82,43.79,43.81,51529.0,39.3117,39.3386,39.3117,39.3296,51529.0
2022-06-06 13:00:00,43.8,43.81,43.77,43.78,56658.0,39.3206,39.3296,39.2937,39.3027,56658.0
2022-06-06 13:05:00,43.79,43.8,43.78,43.79,33155.0,39.3117,39.3206,39.3027,39.3117,33155.0
2022-06-06 13:10:00,43.78,43.79,43.73,43.76,95471.0,39.3027,39.3117,39.2578,39.2847,95471.0
2022-06-06 13:15:00,43.76,43.77,43.73,43.75,300071.0,39.2847,39.2937,39.2578,39.2758,300071.0
2022-06-06 13:20:00,43.74,43.78,43.72,43.76,144840.0,39.2668,39.3027,39.2488,39.2847,144840.0
2022-06-06 13:25:00,43.75,43.78,43.74,43.77,55146.0,39.2758,39.3027,39.2668,39.2937,55146.0
2022-06-06 13:30:00,43.77,43.81,43.77,43.8,53564.0,39.2937,39.3296,39.2937,39.3206,53564.0
2022-06-06 13:35:00,43.8,43.89,43.79,43.87,45904.0,39.3206,39.4014,39.3117,39.3835,45904.0
2022-06-06 13:40:00,43.86,43.89,43.85,43.88,98440.0,39.3745,39.4014,39.3655,39.3925,98440.0
2022-06-06 13:45:00,43.89,43.89,43.85,43.88,41924.0,39.4014,39.4014,39.3655,39.3925,41924.0
2022-06-06 13:50:00,43.87,43.9,43.86,43.87,85431.0,39.3835,39.4104,39.3745,39.3835,85431.0
2022-06-06 13:55:00,43.87,43.9,43.86,43.9,42681.0,39.3835,39.4104,39.3745,39.4104,42681.0
2022-06-06 14:00:00,43.9,43.9,43.87,43.88,48729.0,39.4104,39.4104,39.3835,39.3925,48729.0
2022-06-06 14:05:00,43.88,43.88,43.84,43.86,369135.0,39.3925,39.3925,39.3566,39.3745,369135.0
2022-06-06 14:10:00,43.86,43.87,43.84,43.84,133957.0,39.3745,39.3835,39.3566,39.3566,133957.0
2022-06-06 14:15:00,43.84,43.85,43.82,43.84,77499.0,39.3566,39.3655,39.3386,39.3566,77499.0
2022-06-06 14:20:00,43.84,43.85,43.77,43.79,77234.0,39.3566,39.3655,39.2937,39.3117,77234.0
2022-06-06 14:25:00,43.79,43.8,43.75,43.76,107781.0,39.3117,39.3206,39.2758,39.2847,107781.0
2022-06-06 14:30:00,43.75,43.76,43.73,43.75,57446.0,39.2758,39.2847,39.2578,39.2758,57446.0
2022-06-06 14:35:00,43.75,43.76,43.71,43.72,47286.0,39.2758,39.2847,39.2399,39.2488,47286.0
2022-06-06 14:40:00,43.72,43.76,43.72,43.75,73489.0,39.2488,39.2847,39.2488,39.2758,73489.0
2022-06-06 14:45:00,43.76,43.78,43.75,43.75,77292.0,39.2847,39.3027,39.2758,39.2758,77292.0
2022-06-06 14:50:00,43.74,43.74,43.66,43.72,105455.0,39.2668,39.2668,39.195,39.2488,105455.0
2022-06-06 14:55:00,43.72,43.75,43.71,43.73,148870.0,39.2488,39.2758,39.2399,39.2578,148870.0
2022-06-06 15:00:00,43.72,43.75,43.7,43.72,176548.0,39.2488,39.2758,39.2309,39.2488,176548.0
2022-06-06 15:05:00,43.71,43.71,43.67,43.69,143367.0,39.2399,39.2399,39.2039,39.2219,143367.0
2022-06-06 15:10:00,43.69,43.71,43.67,43.7,103013.0,39.2219,39.2399,39.2039,39.2309,103013.0
2022-06-06 15:15:00,43.69,43.71,43.64,43.64,82248.0,39.2219,39.2399,39.177,39.177,82248.0
2022-06-06 15:20:00,43.64,43.67,43.61,43.65,271008.0,39.177,39.2039,39.1501,39.186,271008.0
2022-06-06 15:25:00,43.65,43.66,43.63,43.64,115700.0,39.186,39.195,39.168,39.177,115700.0
2022-06-06 15:30:00,43.64,43.66,43.62,43.64,147841.0,39.177,39.195,39.1591,39.177,147841.0
2022-06-06 15:35:00,43.64,43.64,43.59,43.62,275097.0,39.177,39.177,39.1321,39.1591,275097.0
2022-06-06 15:40:00,43.61,43.67,43.6,43.67,86616.0,39.1501,39.2039,39.1411,39.2039,86616.0
2022-06-06 15:45:00,43.67,43.68,43.63,43.65,128252.0,39.2039,39.2129,39.168,39.186,128252.0
2022-06-06 15:50:00,43.66,43.7,43.66,43.69,346599.0,39.195,39.2309,39.195,39.2219,346599.0
2022-06-06 15:55:00,43.69,43.7,43.67,43.69,190978.0,39.2219,39.2309,39.2039,39.2219,190978.0
2022-06-07 09:30:00,43.48,43.51,43.4,43.49,234454.0,39.0334,39.0603,38.9616,39.0424,234454.0
2022-06-07 09:35:00,43.5,43.57,43.5,43.53,71066.0,39.0513,39.1142,39.0513,39.0783,71066.0
2022-06-07 09:40:00,43.54,43.6,43.52,43.58,69321.0,39.0872,39.1411,39.0693,39.1231,69321.0
2022-06-07 09:45:00,43.59,43.61,43.57,43.61,188298.0,39.1321,39.1501,39.1142,39.1501,188298.0
2022-06-07 09:50:00,43.62,43.69,43.59,43.59,263333.0,39.1591,39.2219,39.1321,39.1321,263333.0
2022-06-07 09:55:00,43.59,43.61,43.55,43.57,309882.0,39.1321,39.1501,39.0962,39.1142,309882.0
2022-06-07 10:00:00,43.58,43.63,43.55,43.6,1157726.0,39.1231,39.168,39.0962,39.1411,1157726.0
2022-06-07 10:05:00,43.61,43.63,43.53,43.55,313943.0,39.1501,39.168,39.0783,39.0962,313943.0
2022-06-07 10:10:00,43.55,43.57,43.51,43.55,360801.0,39.0962,39.1142,39.0603,39.0962,360801.0
2022-06-07 10:15:00,43.55,43.58,43.52,43.55,237654.0,39.0962,39.1231,39.0693,39.0962,237654.0
2022-06-07 10:20:00,43.56,43.62,43.53,43.57,141066.0,39.1052,39.1591,39.0783,39.1142,141066.0
2022-06-07 10:25:00,43.58,43.67,43.56,43.67,200276.0,39.1231,39.2039,39.1052,39.2039,200276.0
2022-06-07 10:30:00,43.67,43.69,43.63,43.68,121227.0,39.2039,39.2219,39.168,39.2129,121227.0
2022-06-07 10:35:00,43.69,43.75,43.67,43.74,92675.0,39.2219,39.2758,39.2039,39.2668,92675.0
2022-06-07 10:40:00,43.74,43.79,43.72,43.77,163554.0,39.2668,39.3117,39.2488,39.2937,163554.0
2022-06-07 10:45:00,43.77,43.83,43.77,43.83,76806.0,39.2937,39.3476,39.2937,39.3476,76806.0
2022-06-07 10:50:00,43.83,43.84,43.8,43.83,75126.0,39.3476,39.3566,39.3206,39.3476,75126.0
2022-06-07 10:55:00,43.82,43.83,43.77,43.78,112898.0,39.3386,39.3476,39.2937,39.3027,112898.0
2022-06-07 11:00:00,43.78,43.79,43.74,43.74,259510.0,39.3027,39.3117,39.2668,39.2668,259510.0
2022-06-07 11:05:00,43.74,43.75,43.71,43.74,82787.0,39.2668,39.2758,39.2399,39.2668,82787.0
2022-06-07 11:10:00,43.73,43.77,43.71,43.76,89365.0,39.2578,39.2937,39.2399,39.2847,89365.0
2022-06-07 11:15:00,43.76,43.77,43.7,43.7,41519.0,39.2847,39.2937,39.2309,39.2309,41519.0
2022-06-07 11:20:00,43.7,43.72,43.65,43.67,65656.0,39.2309,39.2488,39.186,39.2039,65656.0
2022-06-07 11:25:00,43.66,43.69,43.65,43.66,78553.0,39.195,39.2219,39.186,39.195,78553.0
2022-06-07 11:30:00,43.67,43.67,43.64,43.65,77880.0,39.2039,39.2039,39.177,39.186,77880.0
2022-06-07 11:35:00,43.66,43.67,43.63,43.66,103486.0,39.195,39.2039,39.168,39.195,103486.0
2022-06-07 11:40:00,43.66,43.69,43.65,43.69,38136.0,39.195,39.2219,39.186,39.2219,38136.0
2022-06-07 11:45:00,43.69,43.71,43.64,43.66,91036.0,39.2219,39.2399,39.177,39.195,91036.0
2022-06-07 11:50:00,43.64,43.67,43.63,43.65,51542.0,39.177,39.2039,39.168,39.186,51542.0
2022-06-07 11:55:00,43.65,43.71,43.65,43.71,57231.0,39.186,39.2399,39.186,39.2399,57231.0
2022-06-07 12:00:00,43.71,43.73,43.69,43.7,97871.0,39.2399,39.2578,39.2219,39.2309,97871.0
2022-06-07 12:05:00,43.71,43.71,43.66,43.68,139625.0,39.2399,39.2399,39.195,39.2129,139625.0
2022-06-07 12:10:00,43.68,43.69,43.66,43.68,41454.0,39.2129,39.2219,39.195,39.2129,41454.0
2022-06-07 12:15:00,43.67,43.67,43.61,43.63,118203.0,39.2039,39.2039,39.1501,39.168,118203.0
2022-06-07 12:20:00,43.63,43.64,43.61,43.64,52473.0,39.168,39.177,39.1501,39.177,52473.0
2022-06-07 12:25:00,43.63,43.67,43.63,43.66,47386.0,39.168,39.2039,39.168,39.195,47386.0
2022-06-07 12:30:00,43.66,43.69,43.62,43.67,66075.0,39.195,39.2219,39.1591,39.2039,66075.0
2022-06-07 12:35:00,43.67,43.69,43.66,43.68,59918.0,39.2039,39.2219,39.195,39.2129,59918.0
2022-06-07 12:40:00,43.69,43.72,43.68,43.69,59273.0,39.2219,39.2488,39.2129,39.2219,59273.0
2022-06-07 12:45:00,43.69,43.71,43.69,43.69,47923.0,39.2219,39.2399,39.2219,39.2219,47923.0
2022-06-07 12:50:00,43.69,43.71,43.66,43.7,74694.0,39.2219,39.2399,39.195,39.2309,74694.0
2022-06-07 12:55:00,43.7,43.71,43.69,43.71,48082.0,39.2309,39.2399,39.2219,39.2399,48082.0
2022-06-07 13:00:00,43.71,43.72,43.68,43.71,100192.0,39.2399,39.2488,39.2129,39.2399,100192.0
2022-06-07 13:05:00,43.72,43.73,43.7,43.72,53394.0,39.2488,39.2578,39.2309,39.2488,53394.0
2022-06-07 13:10:00,43.73,43.74,43.71,43.72,25858.0,39.2578,39.2668,39.2399,39.2488,25858.0
2022-06-07 13:15:00,43.72,43.75,43.72,43.74,58746.0,39.2488,39.2758,39.2488,39.2668,58746.0
2022-06-07 13:20:00,43.75,43.76,43.72,43.73,74506.0,39.2758,39.2847,39.2488,39.2578,74506.0
2022-06-07 13:25:00,43.73,43.74,43.71,43.72,64922.0,39.2578,39.2668,39.2399,39.2488,64922.0
2022-06-07 13:30:00,43.73,43.74,43.72,43.72,84352.0,39.2578,39.2668,39.2488,39.2488,84352.0
2022-06-07 13:35:00,43.73,43.74,43.7,43.73,106310.0,39.2578,39.2668,39.2309,39.2578,106310.0
2022-06-07 13:40:00,43.74,43.74,43.72,43.73,77115.0,39.2668,39.2668,39.2488,39.2578,77115.0
2022-06-07 13:45:00,43.74,43.75,43.71,43.74,91875.0,39.2668,39.2758,39.2399,39.2668,91875.0
2022-06-07 13:50:00,43.73,43.75,43.72,43.73,64886.0,39.2578,39.2758,39.2488,39.2578,64886.0
2022-06-07 13:55:00,43.72,43.73,43.71,43.72,34573.0,39.2488,39.2578,39.2399,39.2488,34573.0
2022-06-07 14:00:00,43.72,43.74,43.71,43.73,50251.0,39.2488,39.2668,39.2399,39.2578,50251.0
2022-06-07 14:05:00,43.73,43.77,43.73,43.77,69878.0,39.2578,39.2937,39.2578,39.2937,69878.0
2022-06-07 14:10:00,43.77,43.79,43.76,43.78,58899.0,39.2937,39.3117,39.2847,39.3027,58899.0
2022-06-07 14:15:00,43.78,43.78,43.75,43.76,63009.0,39.3027,39.3027,39.2758,39.2847,63009.0
2022-06-07 14:20:00,43.76,43.77,43.75,43.76,90669.0,39.2847,39.2937,39.2758,39.2847,90669.0
2022-06-07 14:25:00,43.76,43.79,43.75,43.77,66474.0,39.2847,39.3117,39.2758,39.2937,66474.0
2022-06-07 14:30:00,43.77,43.81,43.77,43.8,110066.0,39.2937,39.3296,39.2937,39.3206,110066.0
2022-06-07 14:35:00,43.8,43.82,43.79,43.82,90213.0,39.3206,39.3386,39.3117,39.3386,90213.0
2022-06-07 14:40:00,43.81,43.82,43.76,43.77,69160.0,39.3296,39.3386,39.2847,39.2937,69160.0
2022-06-07 14:45:00,43.77,43.79,43.75,43.76,89374.0,39.2937,39.3117,39.2758,39.2847,89374.0
2022-06-07 14:50:00,43.76,43.79,43.75,43.79,96973.0,39.2847,39.3117,39.2758,39.3117,96973.0
2022-06-07 14:55:00,43.79,43.81,43.77,43.8,78431.0,39.3117,39.3296,39.2937,39.3206,78431.0
2022-06-07 15:00:00,43.8,43.84,43.79,43.83,76631.0,39.3206,39.3566,39.3117,39.3476,76631.0
2022-06-07 15:05:00,43.84,43.85,43.83,43.84,64974.0,39.3566,39.3655,39.3476,39.3566,64974.0
2022-06-07 15:10:00,43.85,43.85,43.81,43.82,116031.0,39.3655,39.3655,39.3296,39.3386,116031.0
2022-06-07 15:15:00,43.83,43.85,43.82,43.84,65276.0,39.3476,39.3655,39.3386,39.3566,65276.0
2022-06-07 15:20:00,43.84,43.87,43.84,43.84,106283.0,39.3566,39.3835,39.3566,39.3566,106283.0
2022-06-07 15:25:00,43.84,43.86,43.84,43.85,122174.0,39.3566,39.3745,39.3566,39.3655,122174.0
2022-06-07 15:30:00,43.85,43.87,43.84,43.87,182110.0,39.3655,39.3835,39.3566,39.3835,182110.0
2022-06-07 15:35:00,43.87,43.89,43.86,43.88,126335.0,39.3835,39.4014,39.3745,39.3925,126335.0
2022-06-07 15:40:00,43.88,43.88,43.85,43.86,203619.0,39.3925,39.3925,39.3655,39.3745,203619.0
2022-06-07 15:45:00,43.86,43.88,43.85,43.87,222884.0,39.3745,39.3925,39.3655,39.3835,222884.0
2022-06-07 15:50:00,43.86,43.89,43.85,43.89,342520.0,39.3745,39.4014,39.3655,39.4014,342520.0
2022-06-07 15:55:00,43.89,43.89,43.86,43.88,349286.0,39.4014,39.4014,39.3745,39.3925,349286.0
2022-06-08 09:30:00,44.07,44.07,43.94,44.01,479335.0,39.563,39.563,39.4463,39.5092,479335.0
2022-06-08 09:35:00,44.02,44.1,44.0,44.09,321752.0,39.5181,39.59,39.5002,39.581,321752.0
2022-06-08 09:40:00,44.1,44.1,44.05,44.08,67288.0,39.59,39.59,39.5451,39.572,67288.0
2022-06-08 09:45:00,44.07,44.17,44.06,44.14,162468.0,39.563,39.6528,39.5541,39.6259,162468.0
2022-06-08 09:50:00,44.14,44.19,44.12,44.19,115188.0,39.6259,39.6708,39.6079,39.6708,115188.0
2022-06-08 09:55:00,44.19,44.22,44.18,44.2,218077.0,39.6708,39.6977,39.6618,39.6797,218077.0
2022-06-08 10:00:00,44.19,44.21,44.11,44.16,532280.0,39.6708,39.6887,39.5989,39.6438,532280.0
2022-06-08 10:05:00,44.16,44.18,44.13,44.13,84744.0,39.6438,39.6618,39.6169,39.6169,84744.0
2022-06-08 10:10:00,44.13,44.13,44.01,44.02,130752.0,39.6169,39.6169,39.5092,39.5181,130752.0
2022-06-08 10:15:00,44.01,44.03,43.98,44.03,104978.0,39.5092,39.5271,39.4822,39.5271,104978.0
2022-06-08 10:20:00,44.04,44.09,44.03,44.08,96483.0,39.5361,39.581,39.5271,39.572,96483.0
2022-06-08 10:25:00,44.07,44.07,44.0,44.01,93941.0,39.563,39.563,39.5002,39.5092,93941.0
2022-06-08 10:30:00,44.01,44.06,44.0,44.03,110114.0,39.5092,39.5541,39.5002,39.5271,110114.0
2022-06-08 10:35:00,44.04,44.07,44.03,44.04,89847.0,39.5361,39.563,39.5271,39.5361,89847.0
2022-06-08 10:40:00,44.04,44.07,43.99,44.01,98542.0,39.5361,39.563,39.4912,39.5092,98542.0
2022-06-08 10:45:00,44.02,44.07,44.02,44.04,47586.0,39.5181,39.563,39.5181,39.5361,47586.0
2022-06-08 10:50:00,44.04,44.07,44.03,44.07,40036.0,39.5361,39.563,39.5271,39.563,40036.0
2022-06-08 10:55:00,44.06,44.06,44.02,44.03,84550.0,39.5541,39.5541,39.5181,39.5271,84550.0
2022-06-08 11:00:00,44.03,44.04,43.99,44.01,79768.0,39.5271,39.5361,39.4912,39.5092,79768.0
2022-06-08 11:05:00,44.01,44.05,44.0,44.05,50370.0,39.5092,39.5451,39.5002,39.5451,50370.0
2022-06-08 11:10:00,44.06,44.13,44.05,44.13,63739.0,39.5541,39.6169,39.5451,39.6169,63739.0
2022-06-08 11:15:00,44.13,44.18,44.12,44.18,69729.0,39.6169,39.6618,39.6079,39.6618,69729.0
2022-06-08 11:20:00,44.17,44.19,44.15,44.16,120220.0,39.6528,39.6708,39.6349,39.6438,120220.0
2022-06-08 11:25:00,44.16,44.17,44.15,44.16,33963.0,39.6438,39.6528,39.6349,39.6438,33963.0
2022-06-08 11:30:00,44.16,44.19,44.15,44.18,57288.0,39.6438,39.6708,39.6349,39.6618,57288.0
2022-06-08 11:35:00,44.18,44.22,44.16,44.22,65148.0,39.6618,39.6977,39.6438,39.6977,65148.0
2022-06-08 11:40:00,44.22,44.25,44.17,44.17,53283.0,39.6977,39.7246,39.6528,39.6528,53283.0
2022-06-08 11:45:00,44.18,44.21,44.18,44.19,52206.0,39.6618,39.6887,39.6618,39.6708,52206.0
2022-06-08 11:50:00,44.2,44.22,44.19,44.21,40006.0,39.6797,39.6977,39.6708,39.6887,40006.0
2022-06-08 11:55:00,44.21,44.22,44.19,44.2,57385.0,39.6887,39.6977,39.6708,39.6797,57385.0
2022-06-08 12:00:00,44.2,44.24,44.18,44.22,89623.0,39.6797,39.7157,39.6618,39.6977,89623.0
2022-06-08 12:05:00,44.22,44.22,44.17,44.19,69103.0,39.6977,39.6977,39.6528,39.6708,69103.0
2022-06-08 12:10:00,44.19,44.19,44.17,44.18,36999.0,39.6708,39.6708,39.6528,39.6618,36999.0
2022-06-08 12:15:00,44.17,44.17,44.13,44.17,207475.0,39.6528,39.6528,39.6169,39.6528,207475.0
2022-06-08 12:20:00,44.16,44.17,44.07,44.09,71092.0,39.6438,39.6528,39.563,39.581,71092.0
2022-06-08 12:25:00,44.09,44.1,44.04,44.08,53584.0,39.581,39.59,39.5361,39.572,53584.0
2022-06-08 12:30:00,44.08,44.09,44.02,44.03,73480.0,39.572,39.581,39.5181,39.5271,73480.0
2022-06-08 12:35:00,44.04,44.04,43.97,43.98,57711.0,39.5361,39.5361,39.4733,39.4822,57711.0
2022-06-08 12:40:00,43.97,43.99,43.9,43.92,298736.0,39.4733,39.4912,39.4104,39.4284,298736.0
2022-06-08 12:45:00,43.91,43.97,43.89,43.97,120885.0,39.4194,39.4733,39.4014,39.4733,120885.0
2022-06-08 12:50:00,43.96,43.98,43.94,43.98,91572.0,39.4643,39.4822,39.4463,39.4822,91572.0
2022-06-08 12:55:00,43.98,44.03,43.96,44.02,106840.0,39.4822,39.5271,39.4643,39.5181,106840.0
2022-06-08 13:00:00,44.02,44.03,43.98,44.0,154401.0,39.5181,39.5271,39.4822,39.5002,154401.0
2022-06-08 13:05:00,44.0,44.06,43.99,44.05,102521.0,39.5002,39.5541,39.4912,39.5451,102521.0
2022-06-08 13:10:00,44.05,44.06,44.02,44.04,133874.0,39.5451,39.5541,39.5181,39.5361,133874.0
2022-06-08 13:15:00,44.03,44.05,44.01,44.04,54754.0,39.5271,39.5451,39.5092,39.5361,54754.0
2022-06-08 13:20:00,44.04,44.04,44.02,44.04,74311.0,39.5361,39.5361,39.5181,39.5361,74311.0
2022-06-08 13:25:00,44.04,44.04,43.99,44.01,96594.0,39.5361,39.5361,39.4912,39.5092,96594.0
2022-06-08 13:30:00,44.0,44.01,43.95,43.98,100466.0,39.5002,39.5092,39.4553,39.4822,100466.0
2022-06-08 13:35:00,43.97,43.98,43.92,43.93,39897.0,39.4733,39.4822,39.4284,39.4374,39897.0
2022-06-08 13:40:00,43.93,44.0,43.92,44.0,122489.0,39.4374,39.5002,39.4284,39.5002,122489.0
2022-06-08 13:45:00,44.0,44.03,43.97,44.02,35784.0,39.5002,39.5271,39.4733,39.5181,35784.0
2022-06-08 13:50:00,44.02,44.03,43.98,44.03,245169.0,39.5181,39.5271,39.4822,39.5271,245169.0
2022-06-08 13:55:00,44.03,44.06,44.02,44.04,74880.0,39.5271,39.5541,39.5181,39.5361,74880.0
2022-06-08 14:00:00,44.04,44.09,44.03,44.07,141315.0,39.5361,39.581,39.5271,39.563,141315.0
2022-06-08 14:05:00,44.07,44.09,44.06,44.07,80682.0,39.563,39.581,39.5541,39.563,80682.0
2022-06-08 14:10:00,44.07,44.11,44.07,44.1,102647.0,39.563,39.5989,39.563,39.59,102647.0
2022-06-08 14:15:00,44.1,44.12,44.07,44.08,81959.0,39.59,39.6079,39.563,39.572,81959.0
2022-06-08 14:20:00,44.08,44.11,44.07,44.09,107990.0,39.572,39.5989,39.563,39.581,107990.0
2022-06-08 14:25:00,44.09,44.1,44.01,44.07,96812.0,39.581,39.59,39.5092,39.563,96812.0
2022-06-08 14:30:00,44.06,44.09,44.05,44.05,77444.0,39.5541,39.581,39.5451,39.5451,77444.0
2022-06-08 14:35:00,44.05,44.08,44.03,44.06,76175.0,39.5451,39.572,39.5271,39.5541,76175.0
2022-06-08 14:40:00,44.05,44.12,44.05,44.11,60962.0,39.5451,39.6079,39.5451,39.5989,60962.0
2022-06-08 14:45:00,44.11,44.13,44.09,44.11,75550.0,39.5989,39.6169,39.581,39.5989,75550.0
2022-06-08 14:50:00,44.11,44.11,44.06,44.07,59706.0,39.5989,39.5989,39.5541,39.563,59706.0
2022-06-08 14:55:00,44.06,44.08,44.05,44.07,60174.0,39.5541,39.572,39.5451,39.563,60174.0
2022-06-08 15:00:00,44.07,44.09,44.04,44.06,92840.0,39.563,39.581,39.5361,39.5541,92840.0
2022-06-08 15:05:00,44.07,44.08,44.03,44.06,105674.0,39.563,39.572,39.5271,39.5541,105674.0
2022-06-08 15:10:00,44.05,44.11,44.04,44.09,77179.0,39.5451,39.5989,39.5361,39.581,77179.0
2022-06-08 15:15:00,44.1,44.12,44.09,44.11,108206.0,39.59,39.6079,39.581,39.5989,108206.0
2022-06-08 15:20:00,44.11,44.17,44.11,44.15,78600.0,39.5989,39.6528,39.5989,39.6349,78600.0
2022-06-08 15:25:00,44.15,44.17,44.14,44.15,74729.0,39.6349,39.6528,39.6259,39.6349,74729.0
2022-06-08 15:30:00,44.15,44.17,44.12,44.17,165747.0,39.6349,39.6528,39.6079,39.6528,165747.0
2022-06-08 15:35:00,44.17,44.18,44.14,44.16,141231.0,39.6528,39.6618,39.6259,39.6438,141231.0
2022-06-08 15:40:00,44.16,44.16,44.12,44.15,108884.0,39.6438,39.6438,39.6079,39.6349,108884.0
2022-06-08 15:45:00,44.15,44.15,44.08,44.09,182644.0,39.6349,39.6349,39.572,39.581,182644.0
2022-06-08 15:50:00,44.09,44.12,44.07,44.09,257360.0,39.581,39.6079,39.563,39.581,257360.0
2022-06-08 15:55:00,44.09,44.1,44.04,44.06,321507.0,39.581,39.59,39.5361,39.5541,321507.0
2022-06-09 09:30:00,43.71,43.75,43.54,43.71,280181.0,39.2399,39.2758,39.0872,39.2399,280181.0
2022-06-09 09:35:00,43.71,43.74,43.65,43.68,143653.0,39.2399,39.2668,39.186,39.2129,143653.0
2022-06-09 09:40:00,43.66,43.68,43.57,43.65,160303.0,39.195,39.2129,39.1142,39.186,160303.0
2022-06-09 09:45:00,43.64,43.72,43.61,43.67,134822.0,39.177,39.2488,39.1501,39.2039,134822.0
2022-06-09 09:50:00,43.68,43.8,43.67,43.73,187415.0,39.2129,39.3206,39.2039,39.2578,187415.0
2022-06-09 09:55:00,43.73,43.78,43.72,43.78,91853.0,39.2578,39.3027,39.2488,39.3027,91853.0
2022-06-09 10:00:00,43.77,43.81,43.74,43.79,112142.0,39.2937,39.3296,39.2668,39.3117,112142.0
2022-06-09 10:05:00,43.79,43.79,43.67,43.67,175137.0,39.3117,39.3117,39.2039,39.2039,175137.0
2022-06-09 10:10:00,43.68,43.7,43.62,43.69,254265.0,39.2129,39.2309,39.1591,39.2219,254265.0
2022-06-09 10:15:00,43.7,43.78,43.67,43.72,214416.0,39.2309,39.3027,39.2039,39.2488,214416.0
2022-06-09 10:20:00,43.72,43.75,43.69,43.72,174268.0,39.2488,39.2758,39.2219,39.2488,174268.0
2022-06-09 10:25:00,43.72,43.73,43.68,43.72,190761.0,39.2488,39.2578,39.2129,39.2488,190761.0
2022-06-09 10:30:00,43.72,43.75,43.64,43.66,286936.0,39.2488,39.2758,39.177,39.195,286936.0
2022-06-09 10:35:00,43.65,43.69,43.64,43.67,326262.0,39.186,39.2219,39.177,39.2039,326262.0
2022-06-09 10:40:00,43.66,43.67,43.56,43.59,288868.0,39.195,39.2039,39.1052,39.1321,288868.0
2022-06-09 10:45:00,43.59,43.59,43.54,43.57,332546.0,39.1321,39.1321,39.0872,39.1142,332546.0
2022-06-09 10:50:00,43.56,43.57,43.47,43.48,229514.0,39.1052,39.1142,39.0244,39.0334,229514.0
2022-06-09 10:55:00,43.48,43.54,43.45,43.5,286164.0,39.0334,39.0872,39.0064,39.0513,286164.0
2022-06-09 11:00:00,43.48,43.5,43.42,43.43,181178.0,39.0334,39.0513,38.9795,38.9885,181178.0
2022-06-09 11:05:00,43.44,43.44,43.38,43.43,198994.0,38.9975,38.9975,38.9436,38.9885,198994.0
2022-06-09 11:10:00,43.43,43.48,43.42,43.45,189468.0,38.9885,39.0334,38.9795,39.0064,189468.0
2022-06-09 11:15:00,43.46,43.46,43.4,43.41,290778.0,39.0154,39.0154,38.9616,38.9705,290778.0
2022-06-09 11:20:00,43.41,43.5,43.41,43.5,198126.0,38.9705,39.0513,38.9705,39.0513,198126.0
2022-06-09 11:25:00,43.49,43.5,43.43,43.44,302471.0,39.0424,39.0513,38.9885,38.9975,302471.0
2022-06-09 11:30:00,43.43,43.49,43.42,43.46,172163.0,38.9885,39.0424,38.9795,39.0154,172163.0
2022-06-09 11:35:00,43.47,43.51,43.45,43.5,197229.0,39.0244,39.0603,39.0064,39.0513,197229.0
2022-06-09 11:40:00,43.5,43.55,43.48,43.5,179749.0,39.0513,39.0962,39.0334,39.0513,179749.0
2022-06-09 11:45:00,43.51,43.51,43.4,43.41,250495.0,39.0603,39.0603,38.9616,38.9705,250495.0
2022-06-09 11:50:00,43.41,43.44,43.37,43.44,215239.0,38.9705,38.9975,38.9346,38.9975,215239.0
2022-06-09 11:55:00,43.44,43.48,43.43,43.47,153884.0,38.9975,39.0334,38.9885,39.0244,153884.0
2022-06-09 12:00:00,43.46,43.49,43.42,43.43,197147.0,39.0154,39.0424,38.9795,38.9885,197147.0
2022-06-09 12:05:00,43.43,43.44,43.39,43.39,138972.0,38.9885,38.9975,38.9526,38.9526,138972.0
2022-06-09 12:10:00,43.39,43.4,43.33,43.35,65637.0,38.9526,38.9616,38.8987,38.9167,65637.0
2022-06-09 12:15:00,43.35,43.37,43.33,43.37,40273.0,38.9167,38.9346,38.8987,38.9346,40273.0
2022-06-09 12:20:00,43.37,43.42,43.37,43.41,78108.0,38.9346,38.9795,38.9346,38.9705,78108.0
2022-06-09 12:25:00,43.4,43.43,43.4,43.43,116234.0,38.9616,38.9885,38.9616,38.9885,116234.0
2022-06-09 12:30:00,43.43,43.45,43.4,43.44,43116.0,38.9885,39.0064,38.9616,38.9975,43116.0
2022-06-09 12:35:00,43.44,43.46,43.42,43.43,78968.0,38.9975,39.0154,38.9795,38.9885,78968.0
2022-06-09 12:40:00,43.43,43.5,43.42,43.48,76723.0,38.9885,39.0513,38.9795,39.0334,76723.0
2022-06-09 12:45:00,43.49,43.49,43.46,43.47,84251.0,39.0424,39.0424,39.0154,39.0244,84251.0
2022-06-09 12:50:00,43.47,43.49,43.45,43.45,45222.0,39.0244,39.0424,39.0064,39.0064,45222.0
2022-06-09 12:55:00,43.45,43.52,43.43,43.51,72806.0,39.0064,39.0693,38.9885,39.0603,72806.0
2022-06-09 13:00:00,43.51,43.54,43.5,43.52,123000.0,39.0603,39.0872,39.0513,39.0693,123000.0
2022-06-09 13:05:00,43.53,43.58,43.52,43.54,58990.0,39.0783,39.1231,39.0693,39.0872,58990.0
2022-06-09 13:10:00,43.54,43.57,43.53,43.54,120524.0,39.0872,39.1142,39.0783,39.0872,120524.0
2022-06-09 13:15:00,43.55,43.55,43.51,43.53,66958.0,39.0962,39.0962,39.0603,39.0783,66958.0
2022-06-09 13:20:00,43.53,43.54,43.49,43.51,45448.0,39.0783,39.0872,39.0424,39.0603,45448.0
2022-06-09 13:25:00,43.5,43.51,43.46,43.48,68372.0,39.0513,39.0603,39.0154,39.0334,68372.0
2022-06-09 13:30:00,43.48,43.49,43.43,43.46,123474.0,39.0334,39.0424,38.9885,39.0154,123474.0
2022-06-09 13:35:00,43.46,43.46,43.43,43.45,83989.0,39.0154,39.0154,38.9885,39.0064,83989.0
2022-06-09 13:40:00,43.45,43.46,43.42,43.43,78379.0,39.0064,39.0154,38.9795,38.9885,78379.0
2022-06-09 13:45:00,43.42,43.46,43.41,43.46,80949.0,38.9795,39.0154,38.9705,39.0154,80949.0
2022-06-09 13:50:00,43.46,43.48,43.44,43.46,71841.0,39.0154,39.0334,38.9975,39.0154,71841.0
2022-06-09 13:55:00,43.45,43.51,43.44,43.5,83425.0,39.0064,39.0603,38.9975,39.0513,83425.0
2022-06-09 14:00:00,43.5,43.51,43.44,43.46,156608.0,39.0513,39.0603,38.9975,39.0154,156608.0
2022-06-09 14:05:00,43.46,43.49,43.45,43.47,80583.0,39.0154,39.0424,39.0064,39.0244,80583.0
2022-06-09 14:10:00,43.48,43.49,43.44,43.48,116924.0,39.0334,39.0424,38.9975,39.0334,116924.0
2022-06-09 14:15:00,43.48,43.5,43.46,43.47,163783.0,39.0334,39.0513,39.0154,39.0244,163783.0
2022-06-09 14:20:00,43.47,43.49,43.41,43.42,132513.0,39.0244,39.0424,38.9705,38.9795,132513.0
2022-06-09 14:25:00,43.41,43.45,43.39,43.43,89778.0,38.9705,39.0064,38.9526,38.9885,89778.0
2022-06-09 14:30:00,43.43,43.43,43.36,43.37,560810.0,38.9885,38.9885,38.9256,38.9346,560810.0
2022-06-09 14:35:00,43.37,43.39,43.35,43.37,131316.0,38.9346,38.9526,38.9167,38.9346,131316.0
2022-06-09 14:40:00,43.37,43.38,43.35,43.36,172004.0,38.9346,38.9436,38.9167,38.9256,172004.0
2022-06-09 14:45:00,43.35,43.39,43.35,43.38,86255.0,38.9167,38.9526,38.9167,38.9436,86255.0
2022-06-09 14:50:00,43.39,43.4,43.37,43.38,133888.0,38.9526,38.9616,38.9346,38.9436,133888.0
2022-06-09 14:55:00,43.37,43.39,43.33,43.34,132171.0,38.9346,38.9526,38.8987,38.9077,132171.0
2022-06-09 15:00:00,43.33,43.34,43.28,43.28,190739.0,38.8987,38.9077,38.8538,38.8538,190739.0
2022-06-09 15:05:00,43.28,43.29,43.24,43.27,122922.0,38.8538,38.8628,38.8179,38.8449,122922.0
2022-06-09 15:10:00,43.27,43.29,43.26,43.26,106126.0,38.8449,38.8628,38.8359,38.8359,106126.0
2022-06-09 15:15:00,43.27,43.3,43.25,43.29,155985.0,38.8449,38.8718,38.8269,38.8628,155985.0
2022-06-09 15:20:00,43.28,43.31,43.26,43.29,83817.0,38.8538,38.8808,38.8359,38.8628,83817.0
2022-06-09 15:25:00,43.29,43.29,43.22,43.22,135378.0,38.8628,38.8628,38.8,38.8,135378.0
2022-06-09 15:30:00,43.23,43.23,43.2,43.2,183943.0,38.8089,38.8089,38.782,38.782,183943.0
2022-06-09 15:35:00,43.21,43.24,43.2,43.22,214632.0,38.791,38.8179,38.782,38.8,214632.0
2022-06-09 15:40:00,43.22,43.23,43.17,43.17,147137.0,38.8,38.8089,38.7551,38.7551,147137.0
2022-06-09 15:45:00,43.17,43.18,43.14,43.16,352840.0,38.7551,38.7641,38.7281,38.7461,352840.0
2022-06-09 15:50:00,43.16,43.19,43.13,43.18,323009.0,38.7461,38.773,38.7192,38.7641,323009.0
2022-06-09 15:55:00,43.19,43.19,43.1,43.11,365709.0,38.773,38.773,38.6922,38.7012,365709.0
2022-06-10 09:30:00,43.11,43.17,42.92,42.97,930148.0,38.7012,38.7551,38.5306,38.5755,930148.0
2022-06-10 09:35:00,42.96,43.03,42.93,42.94,246092.0,38.5666,38.6294,38.5396,38.5486,246092.0
2022-06-10 09:40:00,42.93,43.03,42.92,43.03,320678.0,38.5396,38.6294,38.5306,38.6294,320678.0
2022-06-10 09:45:00,43.06,43.13,42.99,43.0,263649.0,38.6563,38.7192,38.5935,38.6025,263649.0
2022-06-10 09:50:00,43.0,43.02,42.92,42.94,87248.0,38.6025,38.6204,38.5306,38.5486,87248.0
2022-06-10 09:55:00,42.94,42.97,42.88,42.95,72338.0,38.5486,38.5755,38.4947,38.5576,72338.0
2022-06-10 10:00:00,42.95,42.95,42.81,42.82,199762.0,38.5576,38.5576,38.4319,38.4409,199762.0
2022-06-10 10:05:00,42.83,42.87,42.76,42.78,108488.0,38.4498,38.4858,38.387,38.405,108488.0
2022-06-10 10:10:00,42.77,42.8,42.72,42.76,119522.0,38.396,38.4229,38.3511,38.387,119522.0
2022-06-10 10:15:00,42.77,42.81,42.73,42.75,60878.0,38.396,38.4319,38.3601,38.378,60878.0
2022-06-10 10:20:00,42.76,42.77,42.68,42.73,162103.0,38.387,38.396,38.3152,38.3601,162103.0
2022-06-10 10:25:00,42.72,42.79,42.71,42.72,225820.0,38.3511,38.4139,38.3421,38.3511,225820.0
2022-06-10 10:30:00,42.71,42.83,42.7,42.83,157494.0,38.3421,38.4498,38.3331,38.4498,157494.0
2022-06-10 10:35:00,42.83,42.87,42.79,42.85,326050.0,38.4498,38.4858,38.4139,38.4678,326050.0
2022-06-10 10:40:00,42.84,42.85,42.77,42.83,353300.0,38.4588,38.4678,38.396,38.4498,353300.0
2022-06-10 10:45:00,42.83,42.85,42.78,42.82,116667.0,38.4498,38.4678,38.405,38.4409,116667.0
2022-06-10 10:50:00,42.82,42.89,42.81,42.88,266306.0,38.4409,38.5037,38.4319,38.4947,266306.0
2022-06-10 10:55:00,42.88,42.88,42.77,42.78,100972.0,38.4947,38.4947,38.396,38.405,100972.0
2022-06-10 11:00:00,42.77,42.87,42.76,42.83,146962.0,38.396,38.4858,38.387,38.4498,146962.0
2022-06-10 11:05:00,42.83,42.85,42.8,42.83,179900.0,38.4498,38.4678,38.4229,38.4498,179900.0
2022-06-10 11:10:00,42.83,42.85,42.8,42.83,434754.0,38.4498,38.4678,38.4229,38.4498,434754.0
2022-06-10 11:15:00,42.82,42.86,42.8,42.85,223891.0,38.4409,38.4768,38.4229,38.4678,223891.0
2022-06-10 11:20:00,42.85,42.89,42.8,42.8,230246.0,38.4678,38.5037,38.4229,38.4229,230246.0
2022-06-10 11:25:00,42.8,42.81,42.75,42.77,134470.0,38.4229,38.4319,38.378,38.396,134470.0
2022-06-10 11:30:00,42.78,42.81,42.74,42.76,122354.0,38.405,38.4319,38.3691,38.387,122354.0
2022-06-10 11:35:00,42.76,42.76,42.68,42.68,81298.0,38.387,38.387,38.3152,38.3152,81298.0
2022-06-10 11:40:00,42.69,42.73,42.68,42.71,78486.0,38.3242,38.3601,38.3152,38.3421,78486.0
2022-06-10 11:45:00,42.72,42.75,42.68,42.68,174784.0,38.3511,38.378,38.3152,38.3152,174784.0
2022-06-10 11:50:00,42.68,42.72,42.66,42.7,110953.0,38.3152,38.3511,38.2972,38.3331,110953.0
2022-06-10 11:55:00,42.7,42.8,42.69,42.77,73329.0,38.3331,38.4229,38.3242,38.396,73329.0
2022-06-10 12:00:00,42.77,42.82,42.77,42.81,124874.0,38.396,38.4409,38.396,38.4319,124874.0
2022-06-10 12:05:00,42.8,42.87,42.8,42.84,176911.0,38.4229,38.4858,38.4229,38.4588,176911.0
2022-06-10 12:10:00,42.84,42.84,42.75,42.76,155007.0,38.4588,38.4588,38.378,38.387,155007.0
2022-06-10 12:15:00,42.76,42.78,42.74,42.77,99130.0,38.387,38.405,38.3691,38.396,99130.0
2022-06-10 12:20:00,42.76,42.81,42.76,42.77,88223.0,38.387,38.4319,38.387,38.396,88223.0
2022-06-10 12:25:00,42.77,42.78,42.74,42.77,157478.0,38.396,38.405,38.3691,38.396,157478.0
2022-06-10 12:30:00,42.78,42.82,42.77,42.78,103097.0,38.405,38.4409,38.396,38.405,103097.0
2022-06-10 12:35:00,42.77,42.81,42.77,42.81,169048.0,38.396,38.4319,38.396,38.4319,169048.0
2022-06-10 12:40:00,42.8,42.86,42.79,42.84,152195.0,38.4229,38.4768,38.4139,38.4588,152195.0
2022-06-10 12:45:00,42.84,42.85,42.79,42.8,123114.0,38.4588,38.4678,38.4139,38.4229,123114.0
2022-06-10 12:50:00,42.8,42.8,42.76,42.77,149189.0,38.4229,38.4229,38.387,38.396,149189.0
2022-06-10 12:55:00,42.76,42.78,42.73,42.78,93443.0,38.387,38.405,38.3601,38.405,93443.0
2022-06-10 13:00:00,42.78,42.8,42.73,42.76,270811.0,38.405,38.4229,38.3601,38.387,270811.0
2022-06-10 13:05:00,42.75,42.77,42.73,42.76,188001.0,38.378,38.396,38.3601,38.387,188001.0
2022-06-10 13:10:00,42.76,42.77,42.71,42.72,138651.0,38.387,38.396,38.3421,38.3511,138651.0
2022-06-10 13:15:00,42.72,42.77,42.71,42.77,242637.0,38.3511,38.396,38.3421,38.396,242637.0
2022-06-10 13:20:00,42.77,42.79,42.75,42.79,88686.0,38.396,38.4139,38.378,38.4139,88686.0
2022-06-10 13:25:00,42.79,42.85,42.78,42.85,196022.0,38.4139,38.4678,38.405,38.4678,196022.0
2022-06-10 13:30:00,42.84,42.85,42.78,42.81,111613.0,38.4588,38.4678,38.405,38.4319,111613.0
2022-06-10 13:35:00,42.81,42.85,42.81,42.84,110280.0,38.4319,38.4678,38.4319,38.4588,110280.0
2022-06-10 13:40:00,42.85,42.86,42.82,42.85,119870.0,38.4678,38.4768,38.4409,38.4678,119870.0
2022-06-10 13:45:00,42.86,42.9,42.83,42.87,113273.0,38.4768,38.5127,38.4498,38.4858,113273.0
2022-06-10 13:50:00,42.88,42.9,42.84,42.86,84881.0,38.4947,38.5127,38.4588,38.4768,84881.0
2022-06-10 13:55:00,42.85,42.85,42.81,42.83,89333.0,38.4678,38.4678,38.4319,38.4498,89333.0
2022-06-10 14:00:00,42.83,42.83,42.78,42.8,182343.0,38.4498,38.4498,38.405,38.4229,182343.0
2022-06-10 14:05:00,42.8,42.84,42.79,42.82,129595.0,38.4229,38.4588,38.4139,38.4409,129595.0
2022-06-10 14:10:00,42.83,42.84,42.8,42.82,143371.0,38.4498,38.4588,38.4229,38.4409,143371.0
2022-06-10 14:15:00,42.82,42.89,42.8,42.88,199790.0,38.4409,38.5037,38.4229,38.4947,199790.0
2022-06-10 14:20:00,42.89,42.92,42.88,42.9,84993.0,38.5037,38.5306,38.4947,38.5127,84993.0
2022-06-10 14:25:00,42.9,42.91,42.85,42.87,150630.0,38.5127,38.5217,38.4678,38.4858,150630.0
2022-06-10 14:30:00,42.87,42.91,42.87,42.9,91404.0,38.4858,38.5217,38.4858,38.5127,91404.0
2022-06-10 14:35:00,42.9,42.9,42.86,42.87,100071.0,38.5127,38.5127,38.4768,38.4858,100071.0
2022-06-10 14:40:00,42.86,42.87,42.83,42.85,92580.0,38.4768,38.4858,38.4498,38.4678,92580.0
2022-06-10 14:45:00,42.84,42.9,42.84,42.9,115466.0,38.4588,38.5127,38.4588,38.5127,115466.0
2022-06-10 14:50:00,42.9,42.9,42.86,42.88,96668.0,38.5127,38.5127,38.4768,38.4947,96668.0
2022-06-10 14:55:00,42.88,42.92,42.87,42.9,208302.0,38.4947,38.5306,38.4858,38.5127,208302.0
2022-06-10 15:00:00,42.89,42.92,42.85,42.87,1277933.0,38.5037,38.5306,38.4678,38.4858,1277933.0
2022-06-10 15:05:00,42.86,42.87,42.83,42.85,350682.0,38.4768,38.4858,38.4498,38.4678,350682.0
2022-06-10 15:10:00,42.84,42.89,42.84,42.88,126154.0,38.4588,38.5037,38.4588,38.4947,126154.0
2022-06-10 15:15:00,42.88,42.93,42.87,42.91,140329.0,38.4947,38.5396,38.4858,38.5217,140329.0
2022-06-10 15:20:00,42.91,42.92,42.85,42.9,158782.0,38.5217,38.5306,38.4678,38.5127,158782.0
2022-06-10 15:25:00,42.91,42.98,42.91,42.93,182324.0,38.5217,38.5845,38.5217,38.5396,182324.0
2022-06-10 15:30:00,42.92,42.93,42.87,42.88,178732.0,38.5306,38.5396,38.4858,38.4947,178732.0
2022-06-10 15:35:00,42.89,42.94,42.87,42.91,147434.0,38.5037,38.5486,38.4858,38.5217,147434.0
2022-06-10 15:40:00,42.91,42.92,42.83,42.84,105828.0,38.5217,38.5306,38.4498,38.4588,105828.0
2022-06-10 15:45:00,42.85,42.86,42.79,42.8,267676.0,38.4678,38.4768,38.4139,38.4229,267676.0
2022-06-10 15:50:00,42.8,42.85,42.79,42.81,356768.0,38.4229,38.4678,38.4139,38.4319,356768.0
2022-06-10 15:55:00,42.82,42.83,42.76,42.77,221326.0,38.4409,38.4498,38.387,38.396,221326.0
2022-06-13 09:30:00,41.71,41.98,41.7,41.92,553241.0,37.4444,37.6868,37.4354,37.6329,553241.0
2022-06-13 09:35:00,41.91,41.93,41.73,41.73,289273.0,37.6239,37.6419,37.4623,37.4623,289273.0
2022-06-13 09:40:00,41.72,41.73,41.65,41.68,122693.0,37.4534,37.4623,37.3905,37.4175,122693.0
2022-06-13 09:45:00,41.68,41.76,41.61,41.62,187412.0,37.4175,37.4893,37.3546,37.3636,187412.0
2022-06-13 09:50:00,41.63,41.67,41.59,41.61,236126.0,37.3726,37.4085,37.3367,37.3546,236126.0
2022-06-13 09:55:00,41.61,41.63,41.55,41.56,61368.0,37.3546,37.3726,37.3008,37.3097,61368.0
2022-06-13 10:00:00,41.57,41.63,41.54,41.56,241919.0,37.3187,37.3726,37.2918,37.3097,241919.0
2022-06-13 10:05:00,41.57,41.65,41.55,41.57,207266.0,37.3187,37.3905,37.3008,37.3187,207266.0
2022-06-13 10:10:00,41.56,41.59,41.47,41.48,183627.0,37.3097,37.3367,37.2289,37.2379,183627.0
2022-06-13 10:15:00,41.48,41.49,41.4,41.41,126483.0,37.2379,37.2469,37.1661,37.1751,126483.0
2022-06-13 10:20:00,41.41,41.44,41.35,41.36,207413.0,37.1751,37.202,37.1212,37.1302,207413.0
2022-06-13 10:25:00,41.35,41.4,41.33,41.39,93965.0,37.1212,37.1661,37.1033,37.1571,93965.0
2022-06-13 10:30:00,41.4,41.44,41.36,41.41,298390.0,37.1661,37.202,37.1302,37.1751,298390.0
2022-06-13 10:35:00,41.4,41.44,41.39,41.39,169498.0,37.1661,37.202,37.1571,37.1571,169498.0
2022-06-13 10:40:00,41.39,41.4,41.29,41.31,174927.0,37.1571,37.1661,37.0673,37.0853,174927.0
2022-06-13 10:45:00,41.3,41.32,41.26,41.27,392338.0,37.0763,37.0943,37.0404,37.0494,392338.0
2022-06-13 10:50:00,41.27,41.3,41.24,41.27,136795.0,37.0494,37.0763,37.0225,37.0494,136795.0
2022-06-13 10:55:00,41.28,41.34,41.26,41.31,618987.0,37.0584,37.1122,37.0404,37.0853,618987.0
2022-06-13 11:00:00,41.3,41.31,41.24,41.25,193709.0,37.0763,37.0853,37.0225,37.0314,193709.0
2022-06-13 11:05:00,41.25,41.31,41.23,41.3,286214.0,37.0314,37.0853,37.0135,37.0763,286214.0
2022-06-13 11:10:00,41.3,41.36,41.26,41.33,551686.0,37.0763,37.1302,37.0404,37.1033,551686.0
2022-06-13 11:15:00,41.33,41.43,41.33,41.41,358325.0,37.1033,37.193,37.1033,37.1751,358325.0
2022-06-13 11:20:00,41.42,41.49,41.4,41.48,321786.0,37.184,37.2469,37.1661,37.2379,321786.0
2022-06-13 11:25:00,41.49,41.5,41.42,41.44,353560.0,37.2469,37.2559,37.184,37.202,353560.0
2022-06-13 11:30:00,41.43,41.47,41.37,41.42,223635.0,37.193,37.2289,37.1392,37.184,223635.0
2022-06-13 11:35:00,41.43,41.53,41.43,41.53,584846.0,37.193,37.2828,37.193,37.2828,584846.0
2022-06-13 11:40:00,41.53,41.56,41.49,41.53,340569.0,37.2828,37.3097,37.2469,37.2828,340569.0
2022-06-13 11:45:00,41.53,41.54,41.47,41.53,285485.0,37.2828,37.2918,37.2289,37.2828,285485.0
2022-06-13 11:50:00,41.53,41.55,41.45,41.46,259773.0,37.2828,37.3008,37.211,37.22,259773.0
2022-06-13 11:55:00,41.46,41.52,41.45,41.51,111234.0,37.22,37.2738,37.211,37.2648,111234.0
2022-06-13 12:00:00,41.52,41.57,41.48,41.51,266573.0,37.2738,37.3187,37.2379,37.2648,266573.0
2022-06-13 12:05:00,41.51,41.57,41.47,41.52,128687.0,37.2648,37.3187,37.2289,37.2738,128687.0
2022-06-13 12:10:00,41.51,41.61,41.5,41.58,381596.0,37.2648,37.3546,37.2559,37.3277,381596.0
2022-06-13 12:15:00,41.59,41.62,41.55,41.57,157605.0,37.3367,37.3636,37.3008,37.3187,157605.0
2022-06-13 12:20:00,41.58,41.62,41.54,41.57,219808.0,37.3277,37.3636,37.2918,37.3187,219808.0
2022-06-13 12:25:00,41.57,41.62,41.56,41.6,329179.0,37.3187,37.3636,37.3097,37.3456,329179.0
2022-06-13 12:30:00,41.59,41.69,41.57,41.68,141811.0,37.3367,37.4264,37.3187,37.4175,141811.0
2022-06-13 12:35:00,41.68,41.73,41.67,41.71,284858.0,37.4175,37.4623,37.4085,37.4444,284858.0
2022-06-13 12:40:00,41.71,41.71,41.6,41.6,185633.0,37.4444,37.4444,37.3456,37.3456,185633.0
2022-06-13 12:45:00,41.61,41.63,41.57,41.57,267790.0,37.3546,37.3726,37.3187,37.3187,267790.0
2022-06-13 12:50:00,41.58,41.59,41.5,41.51,108647.0,37.3277,37.3367,37.2559,37.2648,108647.0
2022-06-13 12:55:00,41.51,41.53,41.48,41.48,107564.0,37.2648,37.2828,37.2379,37.2379,107564.0
2022-06-13 13:00:00,41.49,41.5,41.44,41.45,402500.0,37.2469,37.2559,37.202,37.211,402500.0
2022-06-13 13:05:00,41.46,41.49,41.44,41.48,108443.0,37.22,37.2469,37.202,37.2379,108443.0
2022-06-13 13:10:00,41.48,41.49,41.45,41.48,554828.0,37.2379,37.2469,37.211,37.2379,554828.0
2022-06-13 13:15:00,41.48,41.49,41.46,41.48,192335.0,37.2379,37.2469,37.22,37.2379,192335.0
2022-06-13 13:20:00,41.48,41.49,41.45,41.47,117342.0,37.2379,37.2469,37.211,37.2289,117342.0
2022-06-13 13:25:00,41.47,41.48,41.43,41.46,388270.0,37.2289,37.2379,37.193,37.22,388270.0
2022-06-13 13:30:00,41.46,41.49,41.43,41.45,174742.0,37.22,37.2469,37.193,37.211,174742.0
2022-06-13 13:35:00,41.44,41.51,41.43,41.51,250554.0,37.202,37.2648,37.193,37.2648,250554.0
2022-06-13 13:40:00,41.5,41.59,41.5,41.59,159451.0,37.2559,37.3367,37.2559,37.3367,159451.0
2022-06-13 13:45:00,41.59,41.62,41.57,41.62,190968.0,37.3367,37.3636,37.3187,37.3636,190968.0
2022-06-13 13:50:00,41.62,41.64,41.56,41.58,316450.0,37.3636,37.3815,37.3097,37.3277,316450.0
2022-06-13 13:55:00,41.58,41.61,41.57,41.61,232915.0,37.3277,37.3546,37.3187,37.3546,232915.0
2022-06-13 14:00:00,41.6,41.6,41.54,41.55,403170.0,37.3456,37.3456,37.2918,37.3008,403170.0
2022-06-13 14:05:00,41.55,41.55,41.5,41.51,176368.0,37.3008,37.3008,37.2559,37.2648,176368.0
2022-06-13 14:10:00,41.5,41.52,41.46,41.47,422810.0,37.2559,37.2738,37.22,37.2289,422810.0
2022-06-13 14:15:00,41.47,41.52,41.46,41.51,215807.0,37.2289,37.2738,37.22,37.2648,215807.0
2022-06-13 14:20:00,41.51,41.54,41.49,41.5,562645.0,37.2648,37.2918,37.2469,37.2559,562645.0
2022-06-13 14:25:00,41.51,41.52,41.49,41.5,275905.0,37.2648,37.2738,37.2469,37.2559,275905.0
2022-06-13 14:30:00,41.5,41.51,41.43,41.5,471153.0,37.2559,37.2648,37.193,37.2559,471153.0
2022-06-13 14:35:00,41.49,41.58,41.49,41.56,415382.0,37.2469,37.3277,37.2469,37.3097,415382.0
2022-06-13 14:40:00,41.56,41.59,41.53,41.57,521272.0,37.3097,37.3367,37.2828,37.3187,521272.0
2022-06-13 14:45:00,41.57,41.59,41.54,41.55,88562.0,37.3187,37.3367,37.2918,37.3008,88562.0
2022-06-13 14:50:00,41.55,41.55,41.51,41.52,340083.0,37.3008,37.3008,37.2648,37.2738,340083.0
2022-06-13 14:55:00,41.52,41.52,41.46,41.47,244736.0,37.2738,37.2738,37.22,37.2289,244736.0
2022-06-13 15:00:00,41.46,41.51,41.44,41.5,274271.0,37.22,37.2648,37.202,37.2559,274271.0
2022-06-13 15:05:00,41.49,41.52,41.44,41.46,264864.0,37.2469,37.2738,37.202,37.22,264864.0
2022-06-13 15:10:00,41.47,41.47,41.43,41.44,186626.0,37.2289,37.2289,37.193,37.202,186626.0
2022-06-13 15:15:00,41.43,41.64,41.39,41.45,1437898.0,37.193,37.3815,37.1571,37.211,1437898.0
2022-06-13 15:20:00,41.45,41.49,41.37,41.38,335783.0,37.211,37.2469,37.1392,37.1481,335783.0
2022-06-13 15:25:00,41.38,41.39,41.31,41.32,138030.0,37.1481,37.1571,37.0853,37.0943,138030.0
2022-06-13 15:30:00,41.31,41.34,41.27,41.3,357965.0,37.0853,37.1122,37.0494,37.0763,357965.0
2022-06-13 15:35:00,41.3,41.37,41.3,41.3,247413.0,37.0763,37.1392,37.0763,37.0763,247413.0
2022-06-13 15:40:00,41.31,41.34,41.3,41.31,249237.0,37.0853,37.1122,37.0763,37.0853,249237.0
2022-06-13 15:45:00,41.31,41.38,41.31,41.34,288342.0,37.0853,37.1481,37.0853,37.1122,288342.0
2022-06-13 15:50:00,41.35,41.38,41.29,41.37,410439.0,37.1212,37.1481,37.0673,37.1392,410439.0
2022-06-13 15:55:00,41.37,41.42,41.35,41.39,428653.0,37.1392,37.184,37.1212,37.1571,428653.0
2022-06-14 09:30:00,41.8,41.92,41.79,41.86,777718.0,37.5252,37.6329,37.5162,37.579,777718.0
2022-06-14 09:35:00,41.88,41.88,41.79,41.82,336430.0,37.597,37.597,37.5162,37.5431,336430.0
2022-06-14 09:40:00,41.82,41.82,41.73,41.73,868386.0,37.5431,37.5431,37.4623,37.4623,868386.0
2022-06-14 09:45:00,41.74,41.88,41.72,41.78,231395.0,37.4713,37.597,37.4534,37.5072,231395.0
2022-06-14 09:50:00,41.79,41.96,41.73,41.96,216018.0,37.5162,37.6688,37.4623,37.6688,216018.0
2022-06-14 09:55:00,41.97,42.05,41.94,42.04,110030.0,37.6778,37.7496,37.6509,37.7406,110030.0
2022-06-14 10:00:00,42.04,42.07,42.01,42.02,176474.0,37.7406,37.7676,37.7137,37.7227,176474.0
2022-06-14 10:05:00,42.02,42.02,41.86,41.88,215930.0,37.7227,37.7227,37.579,37.597,215930.0
2022-06-14 10:10:00,41.88,41.92,41.8,41.85,346317.0,37.597,37.6329,37.5252,37.5701,346317.0
2022-06-14 10:15:00,41.84,41.88,41.81,41.83,289812.0,37.5611,37.597,37.5342,37.5521,289812.0
2022-06-14 10:20:00,41.82,41.86,41.77,41.84,254537.0,37.5431,37.579,37.4983,37.5611,254537.0
2022-06-14 10:25:00,41.83,41.88,41.81,41.82,180584.0,37.5521,37.597,37.5342,37.5431,180584.0
2022-06-14 10:30:00,41.82,41.91,41.78,41.9,294917.0,37.5431,37.6239,37.5072,37.615,294917.0
2022-06-14 10:35:00,41.89,41.94,41.86,41.89,238760.0,37.606,37.6509,37.579,37.606,238760.0
2022-06-14 10:40:00,41.88,41.89,41.77,41.82,252400.0,37.597,37.606,37.4983,37.5431,252400.0
2022-06-14 10:45:00,41.82,41.96,41.8,41.96,624167.0,37.5431,37.6688,37.5252,37.6688,624167.0
2022-06-14 10:50:00,41.96,42.02,41.92,41.94,238816.0,37.6688,37.7227,37.6329,37.6509,238816.0
2022-06-14 10:55:00,41.93,41.95,41.88,41.91,203369.0,37.6419,37.6598,37.597,37.6239,203369.0
2022-06-14 11:00:00,41.89,41.96,41.89,41.94,284821.0,37.606,37.6688,37.606,37.6509,284821.0
2022-06-14 11:05:00,41.93,41.93,41.84,41.85,273930.0,37.6419,37.6419,37.5611,37.5701,273930.0
2022-06-14 11:10:00,41.86,41.88,41.83,41.86,155428.0,37.579,37.597,37.5521,37.579,155428.0
2022-06-14 11:15:00,41.86,41.88,41.82,41.88,173619.0,37.579,37.597,37.5431,37.597,173619.0
2022-06-14 11:20:00,41.88,41.96,41.84,41.96,257794.0,37.597,37.6688,37.5611,37.6688,257794.0
2022-06-14 11:25:00,41.96,42.0,41.94,41.95,175301.0,37.6688,37.7047,37.6509,37.6598,175301.0
2022-06-14 11:30:00,41.95,42.02,41.9,42.0,213343.0,37.6598,37.7227,37.615,37.7047,213343.0
2022-06-14 11:35:00,42.01,42.04,41.94,41.96,167570.0,37.7137,37.7406,37.6509,37.6688,167570.0
2022-06-14 11:40:00,41.97,42.02,41.95,42.0,171587.0,37.6778,37.7227,37.6598,37.7047,171587.0
2022-06-14 11:45:00,42.01,42.03,41.95,41.97,150741.0,37.7137,37.7317,37.6598,37.6778,150741.0
2022-06-14 11:50:00,41.98,42.0,41.92,41.99,122910.0,37.6868,37.7047,37.6329,37.6958,122910.0
2022-06-14 11:55:00,41.98,42.04,41.97,42.01,132621.0,37.6868,37.7406,37.6778,37.7137,132621.0
2022-06-14 12:00:00,42.01,42.01,41.92,41.94,244823.0,37.7137,37.7137,37.6329,37.6509,244823.0
2022-06-14 12:05:00,41.94,41.97,41.91,41.94,150844.0,37.6509,37.6778,37.6239,37.6509,150844.0
2022-06-14 12:10:00,41.95,41.96,41.9,41.9,142253.0,37.6598,37.6688,37.615,37.615,142253.0
2022-06-14 12:15:00,41.9,41.99,41.88,41.97,109361.0,37.615,37.6958,37.597,37.6778,109361.0
2022-06-14 12:20:00,41.98,42.0,41.91,41.95,114622.0,37.6868,37.7047,37.6239,37.6598,114622.0
2022-06-14 12:25:00,41.95,41.95,41.92,41.93,168607.0,37.6598,37.6598,37.6329,37.6419,168607.0
2022-06-14 12:30:00,41.93,41.93,41.86,41.88,130546.0,37.6419,37.6419,37.579,37.597,130546.0
2022-06-14 12:35:00,41.88,41.88,41.82,41.86,759298.0,37.597,37.597,37.5431,37.579,759298.0
2022-06-14 12:40:00,41.86,41.88,41.84,41.87,144742.0,37.579,37.597,37.5611,37.588,144742.0
2022-06-14 12:45:00,41.87,41.9,41.86,41.9,123454.0,37.588,37.615,37.579,37.615,123454.0
2022-06-14 12:50:00,41.89,41.91,41.86,41.89,99877.0,37.606,37.6239,37.579,37.606,99877.0
2022-06-14 12:55:00,41.9,41.94,41.89,41.94,97892.0,37.615,37.6509,37.606,37.6509,97892.0
2022-06-14 13:00:00,41.93,41.96,41.91,41.95,68929.0,37.6419,37.6688,37.6239,37.6598,68929.0
2022-06-14 13:05:00,41.96,42.03,41.94,42.02,96904.0,37.6688,37.7317,37.6509,37.7227,96904.0
2022-06-14 13:10:00,42.02,42.04,41.99,42.02,188788.0,37.7227,37.7406,37.6958,37.7227,188788.0
2022-06-14 13:15:00,42.01,42.11,42.01,42.09,104293.0,37.7137,37.8035,37.7137,37.7855,104293.0
2022-06-14 13:20:00,42.09,42.13,42.08,42.08,103052.0,37.7855,37.8214,37.7765,37.7765,103052.0
2022-06-14 13:25:00,42.08,42.09,42.01,42.01,107801.0,37.7765,37.7855,37.7137,37.7137,107801.0
2022-06-14 13:30:00,42.0,42.02,41.95,41.96,168693.0,37.7047,37.7227,37.6598,37.6688,168693.0
2022-06-14 13:35:00,41.96,41.98,41.93,41.94,97356.0,37.6688,37.6868,37.6419,37.6509,97356.0
2022-06-14 13:40:00,41.93,41.95,41.87,41.9,194091.0,37.6419,37.6598,37.588,37.615,194091.0
2022-06-14 13:45:00,41.9,41.92,41.87,41.89,187582.0,37.615,37.6329,37.588,37.606,187582.0
2022-06-14 13:50:00,41.89,41.92,41.88,41.91,161193.0,37.606,37.6329,37.597,37.6239,161193.0
2022-06-14 13:55:00,41.91,41.95,41.89,41.9,181687.0,37.6239,37.6598,37.606,37.615,181687.0
2022-06-14 14:00:00,41.9,41.95,41.9,41.94,197159.0,37.615,37.6598,37.615,37.6509,197159.0
2022-06-14 14:05:00,41.94,42.0,41.93,41.98,165955.0,37.6509,37.7047,37.6419,37.6868,165955.0
2022-06-14 14:10:00,41.97,41.98,41.91,41.94,137132.0,37.6778,37.6868,37.6239,37.6509,137132.0
2022-06-14 14:15:00,41.93,41.97,41.93,41.96,275978.0,37.6419,37.6778,37.6419,37.6688,275978.0
2022-06-14 14:20:00,41.97,41.99,41.94,41.95,159976.0,37.6778,37.6958,37.6509,37.6598,159976.0
2022-06-14 14:25:00,41.95,41.97,41.92,41.95,127332.0,37.6598,37.6778,37.6329,37.6598,127332.0
2022-06-14 14:30:00,41.96,41.97,41.9,41.96,121706.0,37.6688,37.6778,37.615,37.6688,121706.0
2022-06-14 14:35:00,41.97,42.0,41.96,41.97,152866.0,37.6778,37.7047,37.6688,37.6778,152866.0
2022-06-14 14:40:00,41.97,41.98,41.91,41.91,145215.0,37.6778,37.6868,37.6239,37.6239,145215.0
2022-06-14 14:45:00,41.91,41.95,41.87,41.88,283941.0,37.6239,37.6598,37.588,37.597,283941.0
2022-06-14 14:50:00,41.88,41.9,41.85,41.87,247168.0,37.597,37.615,37.5701,37.588,247168.0
2022-06-14 14:55:00,41.87,41.88,41.85,41.86,185153.0,37.588,37.597,37.5701,37.579,185153.0
2022-06-14 15:00:00,41.87,41.88,41.82,41.86,435030.0,37.588,37.597,37.5431,37.579,435030.0
2022-06-14 15:05:00,41.86,41.87,41.8,41.8,255174.0,37.579,37.588,37.5252,37.5252,255174.0
2022-06-14 15:10:00,41.8,41.84,41.76,41.77,165362.0,37.5252,37.5611,37.4893,37.4983,165362.0
2022-06-14 15:15:00,41.77,41.77,41.71,41.73,308545.0,37.4983,37.4983,37.4444,37.4623,308545.0
2022-06-14 15:20:00,41.73,41.77,41.73,41.76,319262.0,37.4623,37.4983,37.4623,37.4893,319262.0
2022-06-14 15:25:00,41.76,41.88,41.75,41.86,383968.0,37.4893,37.597,37.4803,37.579,383968.0
2022-06-14 15:30:00,41.87,41.96,41.86,41.92,712609.0,37.588,37.6688,37.579,37.6329,712609.0
2022-06-14 15:35:00,41.92,42.01,41.91,41.99,643895.0,37.6329,37.7137,37.6239,37.6958,643895.0
2022-06-14 15:40:00,41.98,42.01,41.93,41.94,310793.0,37.6868,37.7137,37.6419,37.6509,310793.0
2022-06-14 15:45:00,41.94,42.02,41.93,42.0,505730.0,37.6509,37.7227,37.6419,37.7047,505730.0
2022-06-14 15:50:00,42.01,42.01,41.93,41.95,456081.0,37.7137,37.7137,37.6419,37.6598,456081.0
2022-06-14 15:55:00,41.94,41.99,41.92,41.99,603777.0,37.6509,37.6958,37.6329,37.6958,603777.0
2022-06-15 09:30:00,42.21,42.26,42.07,42.16,405555.0,37.8933,37.9381,37.7676,37.8484,405555.0
2022-06-15 09:35:00,42.16,42.22,42.11,42.22,131061.0,37.8484,37.9022,37.8035,37.9022,131061.0
2022-06-15 09:40:00,42.22,42.33,42.21,42.23,193296.0,37.9022,38.001,37.8933,37.9112,193296.0
2022-06-15 09:45:00,42.23,42.23,42.17,42.21,138559.0,37.9112,37.9112,37.8573,37.8933,138559.0
2022-06-15 09:50:00,42.21,42.28,42.2,42.22,253895.0,37.8933,37.9561,37.8843,37.9022,253895.0
2022-06-15 09:55:00,42.22,42.3,42.21,42.23,107058.0,37.9022,37.9741,37.8933,37.9112,107058.0
2022-06-15 10:00:00,42.23,42.34,42.21,42.32,181958.0,37.9112,38.01,37.8933,37.992,181958.0
2022-06-15 10:05:00,42.32,42.35,42.28,42.29,186125.0,37.992,38.0189,37.9561,37.9651,186125.0
2022-06-15 10:10:00,42.29,42.34,42.28,42.29,132334.0,37.9651,38.01,37.9561,37.9651,132334.0
2022-06-15 10:15:00,42.29,42.36,42.28,42.29,226486.0,37.9651,38.0279,37.9561,37.9651,226486.0
2022-06-15 10:20:00,42.28,42.29,42.22,42.26,144277.0,37.9561,37.9651,37.9022,37.9381,144277.0
2022-06-15 10:25:00,42.25,42.28,42.22,42.27,111996.0,37.9292,37.9561,37.9022,37.9471,111996.0
2022-06-15 10:30:00,42.27,42.28,42.21,42.25,88900.0,37.9471,37.9561,37.8933,37.9292,88900.0
2022-06-15 10:35:00,42.25,42.27,42.21,42.22,91083.0,37.9292,37.9471,37.8933,37.9022,91083.0
2022-06-15 10:40:00,42.22,42.27,42.22,42.24,259751.0,37.9022,37.9471,37.9022,37.9202,259751.0
2022-06-15 10:45:00,42.23,42.26,42.22,42.25,202005.0,37.9112,37.9381,37.9022,37.9292,202005.0
2022-06-15 10:50:00,42.25,42.26,42.18,42.2,203659.0,37.9292,37.9381,37.8663,37.8843,203659.0
2022-06-15 10:55:00,42.19,42.27,42.19,42.26,191268.0,37.8753,37.9471,37.8753,37.9381,191268.0
2022-06-15 11:00:00,42.27,42.29,42.24,42.28,285964.0,37.9471,37.9651,37.9202,37.9561,285964.0
2022-06-15 11:05:00,42.29,42.3,42.25,42.26,97332.0,37.9651,37.9741,37.9292,37.9381,97332.0
2022-06-15 11:10:00,42.26,42.27,42.24,42.25,228893.0,37.9381,37.9471,37.9202,37.9292,228893.0
2022-06-15 11:15:00,42.25,42.27,42.23,42.26,219846.0,37.9292,37.9471,37.9112,37.9381,219846.0
2022-06-15 11:20:00,42.26,42.28,42.22,42.27,124620.0,37.9381,37.9561,37.9022,37.9471,124620.0
2022-06-15 11:25:00,42.27,42.29,42.25,42.26,238340.0,37.9471,37.9651,37.9292,37.9381,238340.0
2022-06-15 11:30:00,42.26,42.28,42.24,42.26,113513.0,37.9381,37.9561,37.9202,37.9381,113513.0
2022-06-15 11:35:00,42.26,42.31,42.25,42.28,133323.0,37.9381,37.983,37.9292,37.9561,133323.0
2022-06-15 11:40:00,42.28,42.31,42.27,42.28,271337.0,37.9561,37.983,37.9471,37.9561,271337.0
2022-06-15 11:45:00,42.28,42.31,42.28,42.29,151098.0,37.9561,37.983,37.9561,37.9651,151098.0
2022-06-15 11:50:00,42.29,42.3,42.27,42.29,136021.0,37.9651,37.9741,37.9471,37.9651,136021.0
2022-06-15 11:55:00,42.3,42.32,42.29,42.31,124465.0,37.9741,37.992,37.9651,37.983,124465.0
2022-06-15 12:00:00,42.3,42.35,42.29,42.32,108115.0,37.9741,38.0189,37.9651,37.992,108115.0
2022-06-15 12:05:00,42.33,42.34,42.29,42.3,75137.0,38.001,38.01,37.9651,37.9741,75137.0
2022-06-15 12:10:00,42.31,42.35,42.3,42.34,82601.0,37.983,38.0189,37.9741,38.01,82601.0
2022-06-15 12:15:00,42.34,42.37,42.33,42.34,204968.0,38.01,38.0369,38.001,38.01,204968.0
2022-06-15 12:20:00,42.35,42.37,42.34,42.35,103890.0,38.0189,38.0369,38.01,38.0189,103890.0
2022-06-15 12:25:00,42.36,42.36,42.33,42.34,313162.0,38.0279,38.0279,38.001,38.01,313162.0
2022-06-15 12:30:00,42.34,42.38,42.33,42.33,49456.0,38.01,38.0459,38.001,38.001,49456.0
2022-06-15 12:35:00,42.33,42.34,42.3,42.3,147358.0,38.001,38.01,37.9741,37.9741,147358.0
2022-06-15 12:40:00,42.3,42.32,42.26,42.28,119831.0,37.9741,37.992,37.9381,37.9561,119831.0
2022-06-15 12:45:00,42.28,42.3,42.27,42.29,146418.0,37.9561,37.9741,37.9471,37.9651,146418.0
2022-06-15 12:50:00,42.29,42.3,42.23,42.23,70202.0,37.9651,37.9741,37.9112,37.9112,70202.0
2022-06-15 12:55:00,42.24,42.24,42.18,42.2,146081.0,37.9202,37.9202,37.8663,37.8843,146081.0
2022-06-15 13:00:00,42.2,42.24,42.19,42.23,97803.0,37.8843,37.9202,37.8753,37.9112,97803.0
2022-06-15 13:05:00,42.22,42.24,42.21,42.22,56129.0,37.9022,37.9202,37.8933,37.9022,56129.0
2022-06-15 13:10:00,42.22,42.29,42.21,42.28,56918.0,37.9022,37.9651,37.8933,37.9561,56918.0
2022-06-15 13:15:00,42.27,42.28,42.25,42.27,133097.0,37.9471,37.9561,37.9292,37.9471,133097.0
2022-06-15 13:20:00,42.27,42.28,42.24,42.26,85685.0,37.9471,37.9561,37.9202,37.9381,85685.0
2022-06-15 13:25:00,42.26,42.3,42.26,42.29,280354.0,37.9381,37.9741,37.9381,37.9651,280354.0
2022-06-15 13:30:00,42.28,42.31,42.27,42.29,126782.0,37.9561,37.983,37.9471,37.9651,126782.0
2022-06-15 13:35:00,42.28,42.32,42.28,42.32,132947.0,37.9561,37.992,37.9561,37.992,132947.0
2022-06-15 13:40:00,42.32,42.33,42.3,42.31,191012.0,37.992,38.001,37.9741,37.983,191012.0
2022-06-15 13:45:00,42.31,42.31,42.27,42.28,126475.0,37.983,37.983,37.9471,37.9561,126475.0
2022-06-15 13:50:00,42.27,42.33,42.23,42.33,88259.0,37.9471,38.001,37.9112,38.001,88259.0
2022-06-15 13:55:00,42.32,42.44,42.32,42.41,359595.0,37.992,38.0997,37.992,38.0728,359595.0
2022-06-15 14:00:00,42.4,42.58,42.14,42.18,440394.0,38.0638,38.2254,37.8304,37.8663,440394.0
2022-06-15 14:05:00,42.18,42.24,42.02,42.17,108918.0,37.8663,37.9202,37.7227,37.8573,108918.0
2022-06-15 14:10:00,42.16,42.2,42.05,42.15,436003.0,37.8484,37.8843,37.7496,37.8394,436003.0
2022-06-15 14:15:00,42.15,42.33,42.08,42.27,325675.0,37.8394,38.001,37.7765,37.9471,325675.0
2022-06-15 14:20:00,42.27,42.35,42.14,42.19,276809.0,37.9471,38.0189,37.8304,37.8753,276809.0
2022-06-15 14:25:00,42.2,42.26,42.13,42.14,206465.0,37.8843,37.9381,37.8214,37.8304,206465.0
2022-06-15 14:30:00,42.14,42.19,41.97,42.07,364726.0,37.8304,37.8753,37.6778,37.7676,364726.0
2022-06-15 14:35:00,42.06,42.5,42.04,42.38,603000.0,37.7586,38.1536,37.7406,38.0459,603000.0
2022-06-15 14:40:00,42.38,42.7,42.33,42.63,366549.0,38.0459,38.3331,38.001,38.2703,366549.0
2022-06-15 14:45:00,42.67,42.74,42.52,42.57,304887.0,38.3062,38.3691,38.1716,38.2164,304887.0
2022-06-15 14:50:00,42.57,42.65,42.43,42.49,381023.0,38.2164,38.2883,38.0908,38.1446,381023.0
2022-06-15 14:55:00,42.5,42.55,42.39,42.45,262872.0,38.1536,38.1985,38.0548,38.1087,262872.0
2022-06-15 15:00:00,42.45,42.6,42.43,42.51,278145.0,38.1087,38.2434,38.0908,38.1626,278145.0
2022-06-15 15:05:00,42.52,42.61,42.48,42.6,273278.0,38.1716,38.2523,38.1356,38.2434,273278.0
2022-06-15 15:10:00,42.61,42.65,42.47,42.53,439786.0,38.2523,38.2883,38.1267,38.1805,439786.0
2022-06-15 15:15:00,42.53,42.57,42.47,42.54,424764.0,38.1805,38.2164,38.1267,38.1895,424764.0
2022-06-15 15:20:00,42.55,42.76,42.55,42.73,298036.0,38.1985,38.387,38.1985,38.3601,298036.0
2022-06-15 15:25:00,42.74,42.8,42.7,42.79,363308.0,38.3691,38.4229,38.3331,38.4139,363308.0
2022-06-15 15:30:00,42.78,42.85,42.75,42.83,278515.0,38.405,38.4678,38.378,38.4498,278515.0
2022-06-15 15:35:00,42.83,42.85,42.67,42.69,238340.0,38.4498,38.4678,38.3062,38.3242,238340.0
2022-06-15 15:40:00,42.69,42.69,42.58,42.59,363535.0,38.3242,38.3242,38.2254,38.2344,363535.0
2022-06-15 15:45:00,42.59,42.68,42.57,42.67,250081.0,38.2344,38.3152,38.2164,38.3062,250081.0
2022-06-15 15:50:00,42.67,42.68,42.55,42.59,579753.0,38.3062,38.3152,38.1985,38.2344,579753.0
2022-06-15 15:55:00,42.59,42.62,42.55,42.6,284017.0,38.2344,38.2613,38.1985,38.2434,284017.0
2022-06-16 09:30:00,41.31,41.44,41.28,41.3,480254.0,37.0853,37.202,37.0584,37.0763,480254.0
2022-06-16 09:35:00,41.29,41.4,41.27,41.37,175070.0,37.0673,37.1661,37.0494,37.1392,175070.0
2022-06-16 09:40:00,41.37,41.39,41.31,41.36,292032.0,37.1392,37.1571,37.0853,37.1302,292032.0
2022-06-16 09:45:00,41.35,41.43,41.34,41.38,272532.0,37.1212,37.193,37.1122,37.1481,272532.0
2022-06-16 09:50:00,41.37,41.38,41.24,41.26,125176.0,37.1392,37.1481,37.0225,37.0404,125176.0
2022-06-16 09:55:00,41.27,41.28,41.21,41.21,207188.0,37.0494,37.0584,36.9955,36.9955,207188.0
2022-06-16 10:00:00,41.21,41.22,41.15,41.15,328362.0,36.9955,37.0045,36.9417,36.9417,328362.0
2022-06-16 10:05:00,41.15,41.16,41.1,41.16,202314.0,36.9417,36.9506,36.8968,36.9506,202314.0
2022-06-16 10:10:00,41.17,41.17,41.1,41.11,196366.0,36.9596,36.9596,36.8968,36.9057,196366.0
2022-06-16 10:15:00,41.11,41.2,41.1,41.13,294270.0,36.9057,36.9865,36.8968,36.9237,294270.0
2022-06-16 10:20:00,41.12,41.22,41.11,41.21,360937.0,36.9147,37.0045,36.9057,36.9955,360937.0
2022-06-16 10:25:00,41.2,41.24,41.18,41.22,166680.0,36.9865,37.0225,36.9686,37.0045,166680.0
2022-06-16 10:30:00,41.22,41.25,41.17,41.2,172745.0,37.0045,37.0314,36.9596,36.9865,172745.0
2022-06-16 10:35:00,41.19,41.2,41.13,41.14,180047.0,36.9776,36.9865,36.9237,36.9327,180047.0
2022-06-16 10:40:00,41.13,41.14,41.04,41.05,156183.0,36.9237,36.9327,36.8429,36.8519,156183.0
2022-06-16 10:45:00,41.04,41.07,41.01,41.02,223871.0,36.8429,36.8698,36.816,36.825,223871.0
2022-06-16 10:50:00,41.01,41.06,41.0,41.05,197857.0,36.816,36.8609,36.807,36.8519,197857.0
2022-06-16 10:55:00,41.05,41.11,41.04,41.04,174460.0,36.8519,36.9057,36.8429,36.8429,174460.0
2022-06-16 11:00:00,41.05,41.12,41.04,41.1,93676.0,36.8519,36.9147,36.8429,36.8968,93676.0
2022-06-16 11:05:00,41.09,41.11,41.06,41.11,96038.0,36.8878,36.9057,36.8609,36.9057,96038.0
2022-06-16 11:10:00,41.11,41.19,41.1,41.19,307720.0,36.9057,36.9776,36.8968,36.9776,307720.0
2022-06-16 11:15:00,41.2,41.23,41.16,41.17,142425.0,36.9865,37.0135,36.9506,36.9596,142425.0
2022-06-16 11:20:00,41.18,41.21,41.14,41.2,228693.0,36.9686,36.9955,36.9327,36.9865,228693.0
2022-06-16 11:25:00,41.2,41.27,41.18,41.23,309109.0,36.9865,37.0494,36.9686,37.0135,309109.0
2022-06-16 11:30:00,41.23,41.24,41.18,41.2,225278.0,37.0135,37.0225,36.9686,36.9865,225278.0
2022-06-16 11:35:00,41.19,41.23,41.14,41.22,370482.0,36.9776,37.0135,36.9327,37.0045,370482.0
2022-06-16 11:40:00,41.22,41.23,41.11,41.16,281345.0,37.0045,37.0135,36.9057,36.9506,281345.0
2022-06-16 11:45:00,41.15,41.16,41.12,41.16,153576.0,36.9417,36.9506,36.9147,36.9506,153576.0
2022-06-16 11:50:00,41.15,41.2,41.14,41.18,146108.0,36.9417,36.9865,36.9327,36.9686,146108.0
2022-06-16 11:55:00,41.18,41.28,41.17,41.28,187915.0,36.9686,37.0584,36.9596,37.0584,187915.0
2022-06-16 12:00:00,41.27,41.29,41.21,41.22,331552.0,37.0494,37.0673,36.9955,37.0045,331552.0
2022-06-16 12:05:00,41.21,41.24,41.17,41.18,131933.0,36.9955,37.0225,36.9596,36.9686,131933.0
2022-06-16 12:10:00,41.18,41.23,41.18,41.21,248198.0,36.9686,37.0135,36.9686,36.9955,248198.0
2022-06-16 12:15:00,41.21,41.26,41.2,41.23,141256.0,36.9955,37.0404,36.9865,37.0135,141256.0
2022-06-16 12:20:00,41.23,41.27,41.2,41.24,116191.0,37.0135,37.0494,36.9865,37.0225,116191.0
2022-06-16 12:25:00,41.25,41.34,41.24,41.33,264999.0,37.0314,37.1122,37.0225,37.1033,264999.0
2022-06-16 12:30:00,41.33,41.35,41.26,41.33,133620.0,37.1033,37.1212,37.0404,37.1033,133620.0
2022-06-16 12:35:00,41.32,41.32,41.27,41.31,195062.0,37.0943,37.0943,37.0494,37.0853,195062.0
2022-06-16 12:40:00,41.3,41.41,41.3,41.39,125074.0,37.0763,37.1751,37.0763,37.1571,125074.0
2022-06-16 12:45:00,41.4,41.45,41.37,41.43,270195.0,37.1661,37.211,37.1392,37.193,270195.0
2022-06-16 12:50:00,41.42,41.45,41.4,41.42,163978.0,37.184,37.211,37.1661,37.184,163978.0
2022-06-16 12:55:00,41.41,41.42,41.35,41.38,228932.0,37.1751,37.184,37.1212,37.1481,228932.0
2022-06-16 13:00:00,41.38,41.42,41.34,41.37,222412.0,37.1481,37.184,37.1122,37.1392,222412.0
2022-06-16 13:05:00,41.37,41.45,41.35,41.42,255432.0,37.1392,37.211,37.1212,37.184,255432.0
2022-06-16 13:10:00,41.43,41.43,41.37,41.4,165704.0,37.193,37.193,37.1392,37.1661,165704.0
2022-06-16 13:15:00,41.4,41.42,41.37,41.38,227750.0,37.1661,37.184,37.1392,37.1481,227750.0
2022-06-16 13:20:00,41.38,41.38,41.32,41.34,82700.0,37.1481,37.1481,37.0943,37.1122,82700.0
2022-06-16 13:25:00,41.34,41.46,41.32,41.42,429202.0,37.1122,37.22,37.0943,37.184,429202.0
2022-06-16 13:30:00,41.42,41.45,41.37,41.42,178623.0,37.184,37.211,37.1392,37.184,178623.0
2022-06-16 13:35:00,41.41,41.43,41.37,41.42,141241.0,37.1751,37.193,37.1392,37.184,141241.0
2022-06-16 13:40:00,41.42,41.43,41.37,41.38,124993.0,37.184,37.193,37.1392,37.1481,124993.0
2022-06-16 13:45:00,41.37,41.41,41.36,41.4,168024.0,37.1392,37.1751,37.1302,37.1661,168024.0
2022-06-16 13:50:00,41.39,41.4,41.37,41.38,189316.0,37.1571,37.1661,37.1392,37.1481,189316.0
2022-06-16 13:55:00,41.39,41.4,41.26,41.28,132709.0,37.1571,37.1661,37.0404,37.0584,132709.0
2022-06-16 14:00:00,41.27,41.3,41.25,41.26,126282.0,37.0494,37.0763,37.0314,37.0404,126282.0
2022-06-16 14:05:00,41.25,41.26,41.2,41.21,143234.0,37.0314,37.0404,36.9865,36.9955,143234.0
2022-06-16 14:10:00,41.21,41.23,41.2,41.22,132411.0,36.9955,37.0135,36.9865,37.0045,132411.0
2022-06-16 14:15:00,41.22,41.23,41.19,41.2,186172.0,37.0045,37.0135,36.9776,36.9865,186172.0
2022-06-16 14:20:00,41.21,41.21,41.13,41.14,109756.0,36.9955,36.9955,36.9237,36.9327,109756.0
2022-06-16 14:25:00,41.14,41.16,41.11,41.12,223704.0,36.9327,36.9506,36.9057,36.9147,223704.0
2022-06-16 14:30:00,41.12,41.17,41.11,41.13,102542.0,36.9147,36.9596,36.9057,36.9237,102542.0
2022-06-16 14:35:00,41.12,41.14,41.1,41.13,137190.0,36.9147,36.9327,36.8968,36.9237,137190.0
2022-06-16 14:40:00,41.13,41.19,41.12,41.14,209071.0,36.9237,36.9776,36.9147,36.9327,209071.0
2022-06-16 14:45:00,41.14,41.18,41.08,41.08,187663.0,36.9327,36.9686,36.8788,36.8788,187663.0
2022-06-16 14:50:00,41.08,41.11,41.06,41.06,147704.0,36.8788,36.9057,36.8609,36.8609,147704.0
2022-06-16 14:55:00,41.07,41.1,41.05,41.09,128465.0,36.8698,36.8968,36.8519,36.8878,128465.0
2022-06-16 15:00:00,41.1,41.23,41.08,41.2,221651.0,36.8968,37.0135,36.8788,36.9865,221651.0
2022-06-16 15:05:00,41.19,41.26,41.16,41.25,265991.0,36.9776,37.0404,36.9506,37.0314,265991.0
2022-06-16 15:10:00,41.26,41.31,41.22,41.23,191635.0,37.0404,37.0853,37.0045,37.0135,191635.0
2022-06-16 15:15:00,41.23,41.25,41.2,41.25,266781.0,37.0135,37.0314,36.9865,37.0314,266781.0
2022-06-16 15:20:00,41.26,41.29,41.23,41.26,149960.0,37.0404,37.0673,37.0135,37.0404,149960.0
2022-06-16 15:25:00,41.25,41.31,41.23,41.28,157696.0,37.0314,37.0853,37.0135,37.0584,157696.0
2022-06-16 15:30:00,41.28,41.3,41.19,41.19,354090.0,37.0584,37.0763,36.9776,36.9776,354090.0
2022-06-16 15:35:00,41.19,41.24,41.19,41.22,210868.0,36.9776,37.0225,36.9776,37.0045,210868.0
2022-06-16 15:40:00,41.22,41.28,41.19,41.2,157489.0,37.0045,37.0584,36.9776,36.9865,157489.0
2022-06-16 15:45:00,41.19,41.22,41.15,41.16,198947.0,36.9776,37.0045,36.9417,36.9506,198947.0
2022-06-16 15:50:00,41.16,41.23,41.16,41.23,631157.0,36.9506,37.0135,36.9506,37.0135,631157.0
2022-06-16 15:55:00,41.23,41.27,41.22,41.27,712554.0,37.0135,37.0494,37.0045,37.0494,712554.0
2022-06-17 09:30:00,41.66,41.8,41.65,41.67,562647.0,37.3995,37.5252,37.3905,37.4085,562647.0
2022-06-17 09:35:00,41.66,41.72,41.62,41.64,340319.0,37.3995,37.4534,37.3636,37.3815,340319.0
2022-06-17 09:40:00,41.65,41.78,41.65,41.75,193498.0,37.3905,37.5072,37.3905,37.4803,193498.0
2022-06-17 09:45:00,41.75,41.78,41.65,41.7,200994.0,37.4803,37.5072,37.3905,37.4354,200994.0
2022-06-17 09:50:00,41.7,41.76,41.69,41.73,123588.0,37.4354,37.4893,37.4264,37.4623,123588.0
2022-06-17 09:55:00,41.73,41.77,41.65,41.69,161175.0,37.4623,37.4983,37.3905,37.4264,161175.0
2022-06-17 10:00:00,41.69,41.69,41.54,41.58,253968.0,37.4264,37.4264,37.2918,37.3277,253968.0
2022-06-17 10:05:00,41.59,41.6,41.47,41.47,189741.0,37.3367,37.3456,37.2289,37.2289,189741.0
2022-06-17 10:10:00,41.47,41.49,41.44,41.46,190429.0,37.2289,37.2469,37.202,37.22,190429.0
2022-06-17 10:15:00,41.46,41.48,41.31,41.33,206895.0,37.22,37.2379,37.0853,37.1033,206895.0
2022-06-17 10:20:00,41.33,41.33,41.26,41.32,224722.0,37.1033,37.1033,37.0404,37.0943,224722.0
2022-06-17 10:25:00,41.32,41.38,41.31,41.36,255204.0,37.0943,37.1481,37.0853,37.1302,255204.0
2022-06-17 10:30:00,41.36,41.37,41.26,41.27,186778.0,37.1302,37.1392,37.0404,37.0494,186778.0
2022-06-17 10:35:00,41.27,41.33,41.21,41.3,215526.0,37.0494,37.1033,36.9955,37.0763,215526.0
2022-06-17 10:40:00,41.3,41.31,41.24,41.31,90052.0,37.0763,37.0853,37.0225,37.0853,90052.0
2022-06-17 10:45:00,41.3,41.31,41.18,41.23,140602.0,37.0763,37.0853,36.9686,37.0135,140602.0
2022-06-17 10:50:00,41.22,41.24,41.17,41.18,205700.0,37.0045,37.0225,36.9596,36.9686,205700.0
2022-06-17 10:55:00,41.2,41.25,41.18,41.24,417796.0,36.9865,37.0314,36.9686,37.0225,417796.0
2022-06-17 11:00:00,41.23,41.31,41.15,41.28,202946.0,37.0135,37.0853,36.9417,37.0584,202946.0
2022-06-17 11:05:00,41.27,41.42,41.27,41.41,136655.0,37.0494,37.184,37.0494,37.1751,136655.0
2022-06-17 11:10:00,41.41,41.41,41.33,41.35,220082.0,37.1751,37.1751,37.1033,37.1212,220082.0
2022-06-17 11:15:00,41.35,41.46,41.34,41.44,286596.0,37.1212,37.22,37.1122,37.202,286596.0
2022-06-17 11:20:00,41.44,41.45,41.35,41.37,146226.0,37.202,37.211,37.1212,37.1392,146226.0
2022-06-17 11:25:00,41.36,41.46,41.34,41.42,217170.0,37.1302,37.22,37.1122,37.184,217170.0
2022-06-17 11:30:00,41.42,41.49,41.4,41.4,153642.0,37.184,37.2469,37.1661,37.1661,153642.0
2022-06-17 11:35:00,41.4,41.43,41.38,41.43,81109.0,37.1661,37.193,37.1481,37.193,81109.0
2022-06-17 11:40:00,41.43,41.47,41.39,41.4,99385.0,37.193,37.2289,37.1571,37.1661,99385.0
2022-06-17 11:45:00,41.39,41.46,41.36,41.42,265857.0,37.1571,37.22,37.1302,37.184,265857.0
2022-06-17 11:50:00,41.42,41.44,41.35,41.37,121087.0,37.184,37.202,37.1212,37.1392,121087.0
2022-06-17 11:55:00,41.38,41.41,41.35,41.38,135564.0,37.1481,37.1751,37.1212,37.1481,135564.0
2022-06-17 12:00:00,41.38,41.38,41.32,41.37,122833.0,37.1481,37.1481,37.0943,37.1392,122833.0
2022-06-17 12:05:00,41.36,41.4,41.33,41.37,112227.0,37.1302,37.1661,37.1033,37.1392,112227.0
2022-06-17 12:10:00,41.37,41.44,41.35,41.44,147016.0,37.1392,37.202,37.1212,37.202,147016.0
2022-06-17 12:15:00,41.44,41.47,41.38,41.4,96840.0,37.202,37.2289,37.1481,37.1661,96840.0
2022-06-17 12:20:00,41.4,41.43,41.37,41.42,173605.0,37.1661,37.193,37.1392,37.184,173605.0
2022-06-17 12:25:00,41.41,41.45,41.39,41.42,91543.0,37.1751,37.211,37.1571,37.184,91543.0
2022-06-17 12:30:00,41.42,41.45,41.37,41.43,189501.0,37.184,37.211,37.1392,37.193,189501.0
2022-06-17 12:35:00,41.42,41.46,41.39,41.45,156553.0,37.184,37.22,37.1571,37.211,156553.0
2022-06-17 12:40:00,41.45,41.46,41.4,41.46,102673.0,37.211,37.22,37.1661,37.22,102673.0
2022-06-17 12:45:00,41.47,41.48,41.43,41.47,96064.0,37.2289,37.2379,37.193,37.2289,96064.0
2022-06-17 12:50:00,41.47,41.48,41.41,41.43,119737.0,37.2289,37.2379,37.1751,37.193,119737.0
2022-06-17 12:55:00,41.43,41.47,41.42,41.45,61795.0,37.193,37.2289,37.184,37.211,61795.0
2022-06-17 13:00:00,41.44,41.52,41.42,41.52,84860.0,37.202,37.2738,37.184,37.2738,84860.0
2022-06-17 13:05:00,41.51,41.62,41.51,41.61,1062854.0,37.2648,37.3636,37.2648,37.3546,1062854.0
2022-06-17 13:10:00,41.61,41.63,41.57,41.59,201617.0,37.3546,37.3726,37.3187,37.3367,201617.0
2022-06-17 13:15:00,41.59,41.59,41.55,41.56,101701.0,37.3367,37.3367,37.3008,37.3097,101701.0
2022-06-17 13:20:00,41.56,41.57,41.52,41.56,50094.0,37.3097,37.3187,37.2738,37.3097,50094.0
2022-06-17 13:25:00,41.56,41.56,41.5,41.5,72155.0,37.3097,37.3097,37.2559,37.2559,72155.0
2022-06-17 13:30:00,41.51,41.52,41.47,41.52,73964.0,37.2648,37.2738,37.2289,37.2738,73964.0
2022-06-17 13:35:00,41.51,41.53,41.47,41.49,62764.0,37.2648,37.2828,37.2289,37.2469,62764.0
2022-06-17 13:40:00,41.49,41.54,41.48,41.53,114189.0,37.2469,37.2918,37.2379,37.2828,114189.0
2022-06-17 13:45:00,41.53,41.53,41.43,41.47,537538.0,37.2828,37.2828,37.193,37.2289,537538.0
2022-06-17 13:50:00,41.48,41.5,41.45,41.46,172413.0,37.2379,37.2559,37.211,37.22,172413.0
2022-06-17 13:55:00,41.46,41.51,41.45,41.47,71691.0,37.22,37.2648,37.211,37.2289,71691.0
2022-06-17 14:00:00,41.48,41.53,41.47,41.51,121758.0,37.2379,37.2828,37.2289,37.2648,121758.0
2022-06-17 14:05:00,41.52,41.52,41.48,41.51,66654.0,37.2738,37.2738,37.2379,37.2648,66654.0
2022-06-17 14:10:00,41.51,41.54,41.48,41.53,84837.0,37.2648,37.2918,37.2379,37.2828,84837.0
2022-06-17 14:15:00,41.53,41.56,41.52,41.53,139927.0,37.2828,37.3097,37.2738,37.2828,139927.0
2022-06-17 14:20:00,41.53,41.56,41.51,41.54,216120.0,37.2828,37.3097,37.2648,37.2918,216120.0
2022-06-17 14:25:00,41.54,41.56,41.51,41.52,94152.0,37.2918,37.3097,37.2648,37.2738,94152.0
2022-06-17 14:30:00,41.51,41.52,41.47,41.51,188720.0,37.2648,37.2738,37.2289,37.2648,188720.0
2022-06-17 14:35:00,41.52,41.56,41.51,41.56,99314.0,37.2738,37.3097,37.2648,37.3097,99314.0
2022-06-17 14:40:00,41.56,41.59,41.53,41.54,138554.0,37.3097,37.3367,37.2828,37.2918,138554.0
2022-06-17 14:45:00,41.53,41.54,41.5,41.51,259354.0,37.2828,37.2918,37.2559,37.2648,259354.0
2022-06-17 14:50:00,41.52,41.52,41.47,41.49,210664.0,37.2738,37.2738,37.2289,37.2469,210664.0
2022-06-17 14:55:00,41.49,41.51,41.46,41.48,198014.0,37.2469,37.2648,37.22,37.2379,198014.0
2022-06-17 15:00:00,41.48,41.51,41.45,41.47,290087.0,37.2379,37.2648,37.211,37.2289,290087.0
2022-06-17 15:05:00,41.47,41.47,41.42,41.42,130932.0,37.2289,37.2289,37.184,37.184,130932.0
2022-06-17 15:10:00,41.42,41.43,41.33,41.35,124944.0,37.184,37.193,37.1033,37.1212,124944.0
2022-06-17 15:15:00,41.35,41.41,41.33,41.41,233788.0,37.1212,37.1751,37.1033,37.1751,233788.0
2022-06-17 15:20:00,41.41,41.53,41.41,41.51,134969.0,37.1751,37.2828,37.1751,37.2648,134969.0
2022-06-17 15:25:00,41.51,41.55,41.5,41.52,95847.0,37.2648,37.3008,37.2559,37.2738,95847.0
2022-06-17 15:30:00,41.52,41.53,41.44,41.49,254787.0,37.2738,37.2828,37.202,37.2469,254787.0
2022-06-17 15:35:00,41.49,41.52,41.48,41.49,185116.0,37.2469,37.2738,37.2379,37.2469,185116.0
2022-06-17 15:40:00,41.5,41.5,41.44,41.46,197699.0,37.2559,37.2559,37.202,37.22,197699.0
2022-06-17 15:45:00,41.46,41.47,41.42,41.46,167333.0,37.22,37.2289,37.184,37.22,167333.0
2022-06-17 15:50:00,41.46,41.47,41.42,41.46,471630.0,37.22,37.2289,37.184,37.22,471630.0
2022-06-17 15:55:00,41.46,41.49,41.44,41.45,744456.0,37.22,37.2469,37.202,37.211,744456.0
2022-06-21 09:30:00,41.71,41.77,41.66,41.74,445589.0,37.7182,37.7725,37.673,37.7454,445589.0
2022-06-21 09:35:00,41.73,41.82,41.72,41.74,155777.0,37.7363,37.8177,37.7273,37.7454,155777.0
2022-06-21 09:40:00,41.73,41.77,41.72,41.73,264548.0,37.7363,37.7725,37.7273,37.7363,264548.0
2022-06-21 09:45:00,41.72,41.73,41.67,41.71,184047.0,37.7273,37.7363,37.6821,37.7182,184047.0
2022-06-21 09:50:00,41.71,41.79,41.69,41.78,84151.0,37.7182,37.7906,37.7001,37.7815,84151.0
2022-06-21 09:55:00,41.78,41.89,41.77,41.88,202308.0,37.7815,37.881,37.7725,37.872,202308.0
2022-06-21 10:00:00,41.87,41.89,41.84,41.88,289137.0,37.8629,37.881,37.8358,37.872,289137.0
2022-06-21 10:05:00,41.88,41.89,41.8,41.81,190646.0,37.872,37.881,37.7996,37.8087,190646.0
2022-06-21 10:10:00,41.8,41.87,41.79,41.87,205422.0,37.7996,37.8629,37.7906,37.8629,205422.0
2022-06-21 10:15:00,41.87,41.89,41.83,41.89,219698.0,37.8629,37.881,37.8268,37.881,219698.0
2022-06-21 10:20:00,41.88,41.92,41.85,41.91,86210.0,37.872,37.9081,37.8448,37.8991,86210.0
2022-06-21 10:25:00,41.91,41.92,41.82,41.83,143635.0,37.8991,37.9081,37.8177,37.8268,143635.0
2022-06-21 10:30:00,41.84,41.9,41.82,41.83,110293.0,37.8358,37.8901,37.8177,37.8268,110293.0
2022-06-21 10:35:00,41.84,41.9,41.82,41.89,107978.0,37.8358,37.8901,37.8177,37.881,107978.0
2022-06-21 10:40:00,41.89,41.93,41.88,41.89,36827.0,37.881,37.9172,37.872,37.881,36827.0
2022-06-21 10:45:00,41.9,41.94,41.88,41.92,65572.0,37.8901,37.9262,37.872,37.9081,65572.0
2022-06-21 10:50:00,41.92,41.94,41.91,41.93,59464.0,37.9081,37.9262,37.8991,37.9172,59464.0
2022-06-21 10:55:00,41.93,41.96,41.93,41.93,75932.0,37.9172,37.9443,37.9172,37.9172,75932.0
2022-06-21 11:00:00,41.93,41.96,41.92,41.96,364057.0,37.9172,37.9443,37.9081,37.9443,364057.0
2022-06-21 11:05:00,41.96,41.96,41.91,41.93,82966.0,37.9443,37.9443,37.8991,37.9172,82966.0
2022-06-21 11:10:00,41.94,41.94,41.88,41.91,163057.0,37.9262,37.9262,37.872,37.8991,163057.0
2022-06-21 11:15:00,41.91,41.93,41.89,41.91,121101.0,37.8991,37.9172,37.881,37.8991,121101.0
2022-06-21 11:20:00,41.91,41.93,41.87,41.88,120761.0,37.8991,37.9172,37.8629,37.872,120761.0
2022-06-21 11:25:00,41.88,41.92,41.87,41.91,55636.0,37.872,37.9081,37.8629,37.8991,55636.0
2022-06-21 11:30:00,41.91,41.92,41.89,41.91,63085.0,37.8991,37.9081,37.881,37.8991,63085.0
2022-06-21 11:35:00,41.91,41.92,41.83,41.84,80150.0,37.8991,37.9081,37.8268,37.8358,80150.0
2022-06-21 11:40:00,41.83,41.88,41.81,41.86,78299.0,37.8268,37.872,37.8087,37.8539,78299.0
2022-06-21 11:45:00,41.85,41.86,41.82,41.85,124822.0,37.8448,37.8539,37.8177,37.8448,124822.0
2022-06-21 11:50:00,41.86,41.87,41.81,41.81,48588.0,37.8539,37.8629,37.8087,37.8087,48588.0
2022-06-21 11:55:00,41.81,41.84,41.79,41.79,70786.0,37.8087,37.8358,37.7906,37.7906,70786.0
2022-06-21 12:00:00,41.8,41.85,41.79,41.81,61645.0,37.7996,37.8448,37.7906,37.8087,61645.0
2022-06-21 12:05:00,41.81,41.83,41.79,41.8,92373.0,37.8087,37.8268,37.7906,37.7996,92373.0
2022-06-21 12:10:00,41.8,41.82,41.77,41.81,58112.0,37.7996,37.8177,37.7725,37.8087,58112.0
2022-06-21 12:15:00,41.81,41.83,41.8,41.82,27167.0,37.8087,37.8268,37.7996,37.8177,27167.0
2022-06-21 12:20:00,41.82,41.83,41.8,41.83,43832.0,37.8177,37.8268,37.7996,37.8268,43832.0
2022-06-21 12:25:00,41.83,41.84,41.8,41.82,79678.0,37.8268,37.8358,37.7996,37.8177,79678.0
2022-06-21 12:30:00,41.83,41.84,41.8,41.83,73223.0,37.8268,37.8358,37.7996,37.8268,73223.0
2022-06-21 12:35:00,41.83,41.85,41.82,41.84,43648.0,37.8268,37.8448,37.8177,37.8358,43648.0
2022-06-21 12:40:00,41.84,41.86,41.82,41.83,226125.0,37.8358,37.8539,37.8177,37.8268,226125.0
2022-06-21 12:45:00,41.84,41.85,41.82,41.85,140262.0,37.8358,37.8448,37.8177,37.8448,140262.0
2022-06-21 12:50:00,41.84,41.86,41.83,41.86,224834.0,37.8358,37.8539,37.8268,37.8539,224834.0
2022-06-21 12:55:00,41.85,41.88,41.85,41.86,127291.0,37.8448,37.872,37.8448,37.8539,127291.0
2022-06-21 13:00:00,41.87,41.87,41.83,41.85,55550.0,37.8629,37.8629,37.8268,37.8448,55550.0
2022-06-21 13:05:00,41.84,41.85,41.82,41.84,60938.0,37.8358,37.8448,37.8177,37.8358,60938.0
2022-06-21 13:10:00,41.84,41.88,41.83,41.88,133264.0,37.8358,37.872,37.8268,37.872,133264.0
2022-06-21 13:15:00,41.88,41.88,41.85,41.85,59357.0,37.872,37.872,37.8448,37.8448,59357.0
2022-06-21 13:20:00,41.86,41.86,41.82,41.83,30832.0,37.8539,37.8539,37.8177,37.8268,30832.0
2022-06-21 13:25:00,41.82,41.82,41.79,41.79,118798.0,37.8177,37.8177,37.7906,37.7906,118798.0
2022-06-21 13:30:00,41.79,41.84,41.79,41.83,125165.0,37.7906,37.8358,37.7906,37.8268,125165.0
2022-06-21 13:35:00,41.83,41.83,41.78,41.79,53790.0,37.8268,37.8268,37.7815,37.7906,53790.0
2022-06-21 13:40:00,41.78,41.81,41.77,41.8,57861.0,37.7815,37.8087,37.7725,37.7996,57861.0
2022-06-21 13:45:00,41.8,41.83,41.79,41.83,68754.0,37.7996,37.8268,37.7906,37.8268,68754.0
2022-06-21 13:50:00,41.83,41.83,41.8,41.8,42432.0,37.8268,37.8268,37.7996,37.7996,42432.0
2022-06-21 13:55:00,41.8,41.81,41.78,41.79,39373.0,37.7996,37.8087,37.7815,37.7906,39373.0
2022-06-21 14:00:00,41.79,41.79,41.76,41.77,98934.0,37.7906,37.7906,37.7634,37.7725,98934.0
2022-06-21 14:05:00,41.77,41.8,41.76,41.79,54971.0,37.7725,37.7996,37.7634,37.7906,54971.0
2022-06-21 14:10:00,41.78,41.79,41.75,41.75,70557.0,37.7815,37.7906,37.7544,37.7544,70557.0
2022-06-21 14:15:00,41.76,41.8,41.75,41.77,373917.0,37.7634,37.7996,37.7544,37.7725,373917.0
2022-06-21 14:20:00,41.77,41.81,41.77,41.79,108798.0,37.7725,37.8087,37.7725,37.7906,108798.0
2022-06-21 14:25:00,41.79,41.79,41.77,41.77,58091.0,37.7906,37.7906,37.7725,37.7725,58091.0
2022-06-21 14:30:00,41.77,41.82,41.77,41.81,104907.0,37.7725,37.8177,37.7725,37.8087,104907.0
2022-06-21 14:35:00,41.81,41.81,41.76,41.78,232839.0,37.8087,37.8087,37.7634,37.7815,232839.0
2022-06-21 14:40:00,41.77,41.82,41.77,41.82,137150.0,37.7725,37.8177,37.7725,37.8177,137150.0
2022-06-21 14:45:00,41.81,41.82,41.77,41.77,175466.0,37.8087,37.8177,37.7725,37.7725,175466.0
2022-06-21 14:50:00,41.77,41.83,41.77,41.82,164978.0,37.7725,37.8268,37.7725,37.8177,164978.0
2022-06-21 14:55:00,41.82,41.83,41.8,41.82,162756.0,37.8177,37.8268,37.7996,37.8177,162756.0
2022-06-21 15:00:00,41.82,41.85,41.81,41.84,496790.0,37.8177,37.8448,37.8087,37.8358,496790.0
2022-06-21 15:05:00,41.84,41.85,41.83,41.84,171713.0,37.8358,37.8448,37.8268,37.8358,171713.0
2022-06-21 15:10:00,41.84,41.88,41.84,41.88,132640.0,37.8358,37.872,37.8358,37.872,132640.0
2022-06-21 15:15:00,41.88,41.89,41.84,41.86,450865.0,37.872,37.881,37.8358,37.8539,450865.0
2022-06-21 15:20:00,41.86,41.87,41.83,41.85,192320.0,37.8539,37.8629,37.8268,37.8448,192320.0
2022-06-21 15:25:00,41.86,41.86,41.82,41.86,236164.0,37.8539,37.8539,37.8177,37.8539,236164.0
2022-06-21 15:30:00,41.86,41.87,41.83,41.83,187117.0,37.8539,37.8629,37.8268,37.8268,187117.0
2022-06-21 15:35:00,41.83,41.84,41.79,41.81,172297.0,37.8268,37.8358,37.7906,37.8087,172297.0
2022-06-21 15:40:00,41.8,41.81,41.78,41.81,208309.0,37.7996,37.8087,37.7815,37.8087,208309.0
2022-06-21 15:45:00,41.8,41.82,41.79,41.8,199012.0,37.7996,37.8177,37.7906,37.7996,199012.0
2022-06-21 15:50:00,41.81,41.84,41.79,41.82,310521.0,37.8087,37.8358,37.7906,37.8177,310521.0
2022-06-21 15:55:00,41.81,41.81,41.76,41.78,198712.0,37.8087,37.8087,37.7634,37.7815,198712.0
2022-06-22 09:30:00,41.01,41.1,40.93,41.09,378051.0,37.0852,37.1666,37.0129,37.1576,378051.0
2022-06-22 09:35:00,41.09,41.14,41.03,41.08,133036.0,37.1576,37.2028,37.1033,37.1485,133036.0
2022-06-22 09:40:00,41.08,41.11,41.02,41.08,218096.0,37.1485,37.1757,37.0943,37.1485,218096.0
2022-06-22 09:45:00,41.09,41.11,41.02,41.04,260323.0,37.1576,37.1757,37.0943,37.1124,260323.0
2022-06-22 09:50:00,41.04,41.12,40.96,41.12,396607.0,37.1124,37.1847,37.04,37.1847,396607.0
2022-06-22 09:55:00,41.12,41.14,41.07,41.08,153085.0,37.1847,37.2028,37.1395,37.1485,153085.0
2022-06-22 10:00:00,41.08,41.09,41.01,41.06,258054.0,37.1485,37.1576,37.0852,37.1304,258054.0
2022-06-22 10:05:00,41.06,41.12,41.02,41.11,179445.0,37.1304,37.1847,37.0943,37.1757,179445.0
2022-06-22 10:10:00,41.11,41.15,41.07,41.13,153516.0,37.1757,37.2118,37.1395,37.1937,153516.0
2022-06-22 10:15:00,41.14,41.21,41.12,41.19,169245.0,37.2028,37.2661,37.1847,37.248,169245.0
2022-06-22 10:20:00,41.18,41.28,41.17,41.27,193304.0,37.239,37.3294,37.2299,37.3203,193304.0
2022-06-22 10:25:00,41.27,41.3,41.25,41.27,86733.0,37.3203,37.3475,37.3023,37.3203,86733.0
2022-06-22 10:30:00,41.28,41.34,41.27,41.31,140843.0,37.3294,37.3836,37.3203,37.3565,140843.0
2022-06-22 10:35:00,41.31,41.38,41.31,41.36,116313.0,37.3565,37.4198,37.3565,37.4017,116313.0
2022-06-22 10:40:00,41.36,41.36,41.31,41.35,217716.0,37.4017,37.4017,37.3565,37.3927,217716.0
2022-06-22 10:45:00,41.35,41.36,41.27,41.3,230210.0,37.3927,37.4017,37.3203,37.3475,230210.0
2022-06-22 10:50:00,41.3,41.35,41.29,41.34,182717.0,37.3475,37.3927,37.3384,37.3836,182717.0
2022-06-22 10:55:00,41.33,41.35,41.31,41.33,78468.0,37.3746,37.3927,37.3565,37.3746,78468.0
2022-06-22 11:00:00,41.33,41.34,41.23,41.26,130280.0,37.3746,37.3836,37.2842,37.3113,130280.0
2022-06-22 11:05:00,41.27,41.27,41.23,41.26,143746.0,37.3203,37.3203,37.2842,37.3113,143746.0
2022-06-22 11:10:00,41.25,41.27,41.21,41.21,156858.0,37.3023,37.3203,37.2661,37.2661,156858.0
2022-06-22 11:15:00,41.22,41.27,41.21,41.26,98172.0,37.2751,37.3203,37.2661,37.3113,98172.0
2022-06-22 11:20:00,41.26,41.27,41.22,41.25,86377.0,37.3113,37.3203,37.2751,37.3023,86377.0
2022-06-22 11:25:00,41.25,41.29,41.24,41.26,109754.0,37.3023,37.3384,37.2932,37.3113,109754.0
2022-06-22 11:30:00,41.26,41.33,41.26,41.29,75532.0,37.3113,37.3746,37.3113,37.3384,75532.0
2022-06-22 11:35:00,41.29,41.31,41.28,41.29,62306.0,37.3384,37.3565,37.3294,37.3384,62306.0
2022-06-22 11:40:00,41.3,41.31,41.19,41.19,264267.0,37.3475,37.3565,37.248,37.248,264267.0
2022-06-22 11:45:00,41.19,41.19,41.14,41.18,119636.0,37.248,37.248,37.2028,37.239,119636.0
2022-06-22 11:50:00,41.18,41.18,41.1,41.1,97117.0,37.239,37.239,37.1666,37.1666,97117.0
2022-06-22 11:55:00,41.11,41.13,41.08,41.09,94589.0,37.1757,37.1937,37.1485,37.1576,94589.0
2022-06-22 12:00:00,41.09,41.17,41.09,41.12,365381.0,37.1576,37.2299,37.1576,37.1847,365381.0
2022-06-22 12:05:00,41.12,41.12,41.06,41.07,59130.0,37.1847,37.1847,37.1304,37.1395,59130.0
2022-06-22 12:10:00,41.08,41.12,41.06,41.1,69928.0,37.1485,37.1847,37.1304,37.1666,69928.0
2022-06-22 12:15:00,41.1,41.15,41.09,41.14,82405.0,37.1666,37.2118,37.1576,37.2028,82405.0
2022-06-22 12:20:00,41.13,41.16,41.12,41.14,203207.0,37.1937,37.2209,37.1847,37.2028,203207.0
2022-06-22 12:25:00,41.13,41.18,41.13,41.15,199497.0,37.1937,37.239,37.1937,37.2118,199497.0
2022-06-22 12:30:00,41.15,41.2,41.14,41.2,52125.0,37.2118,37.257,37.2028,37.257,52125.0
2022-06-22 12:35:00,41.19,41.22,41.18,41.19,79123.0,37.248,37.2751,37.239,37.248,79123.0
2022-06-22 12:40:00,41.19,41.23,41.19,41.22,95559.0,37.248,37.2842,37.248,37.2751,95559.0
2022-06-22 12:45:00,41.22,41.23,41.19,41.19,87724.0,37.2751,37.2842,37.248,37.248,87724.0
2022-06-22 12:50:00,41.2,41.21,41.17,41.2,58613.0,37.257,37.2661,37.2299,37.257,58613.0
2022-06-22 12:55:00,41.2,41.22,41.19,41.22,42135.0,37.257,37.2751,37.248,37.2751,42135.0
2022-06-22 13:00:00,41.22,41.23,41.16,41.19,80457.0,37.2751,37.2842,37.2209,37.248,80457.0
2022-06-22 13:05:00,41.18,41.2,41.18,41.19,68249.0,37.239,37.257,37.239,37.248,68249.0
2022-06-22 13:10:00,41.2,41.24,41.2,41.24,132855.0,37.257,37.2932,37.257,37.2932,132855.0
2022-06-22 13:15:00,41.23,41.28,41.23,41.27,40215.0,37.2842,37.3294,37.2842,37.3203,40215.0
2022-06-22 13:20:00,41.27,41.3,41.26,41.29,65094.0,37.3203,37.3475,37.3113,37.3384,65094.0
2022-06-22 13:25:00,41.29,41.32,41.27,41.3,120281.0,37.3384,37.3656,37.3203,37.3475,120281.0
2022-06-22 13:30:00,41.3,41.3,41.26,41.26,118016.0,37.3475,37.3475,37.3113,37.3113,118016.0
2022-06-22 13:35:00,41.26,41.3,41.25,41.29,57502.0,37.3113,37.3475,37.3023,37.3384,57502.0
2022-06-22 13:40:00,41.29,41.3,41.27,41.29,42596.0,37.3384,37.3475,37.3203,37.3384,42596.0
2022-06-22 13:45:00,41.3,41.33,41.28,41.32,605852.0,37.3475,37.3746,37.3294,37.3656,605852.0
2022-06-22 13:50:00,41.32,41.32,41.28,41.28,56749.0,37.3656,37.3656,37.3294,37.3294,56749.0
2022-06-22 13:55:00,41.29,41.31,41.26,41.31,90512.0,37.3384,37.3565,37.3113,37.3565,90512.0
2022-06-22 14:00:00,41.31,41.32,41.29,41.31,54951.0,37.3565,37.3656,37.3384,37.3565,54951.0
2022-06-22 14:05:00,41.3,41.38,41.3,41.38,206970.0,37.3475,37.4198,37.3475,37.4198,206970.0
2022-06-22 14:10:00,41.37,41.38,41.34,41.38,144826.0,37.4108,37.4198,37.3836,37.4198,144826.0
2022-06-22 14:15:00,41.37,41.38,41.35,41.37,204515.0,37.4108,37.4198,37.3927,37.4108,204515.0
2022-06-22 14:20:00,41.37,41.37,41.31,41.34,158584.0,37.4108,37.4108,37.3565,37.3836,158584.0
2022-06-22 14:25:00,41.34,41.34,41.28,41.28,96514.0,37.3836,37.3836,37.3294,37.3294,96514.0
2022-06-22 14:30:00,41.29,41.3,41.28,41.29,70885.0,37.3384,37.3475,37.3294,37.3384,70885.0
2022-06-22 14:35:00,41.29,41.29,41.26,41.27,78097.0,37.3384,37.3384,37.3113,37.3203,78097.0
2022-06-22 14:40:00,41.27,41.28,41.25,41.26,76260.0,37.3203,37.3294,37.3023,37.3113,76260.0
2022-06-22 14:45:00,41.26,41.27,41.22,41.23,97292.0,37.3113,37.3203,37.2751,37.2842,97292.0
2022-06-22 14:50:00,41.23,41.25,41.21,41.24,67781.0,37.2842,37.3023,37.2661,37.2932,67781.0
2022-06-22 14:55:00,41.24,41.27,41.24,41.26,189024.0,37.2932,37.3203,37.2932,37.3113,189024.0
2022-06-22 15:00:00,41.25,41.26,41.21,41.24,433556.0,37.3023,37.3113,37.2661,37.2932,433556.0
2022-06-22 15:05:00,41.25,41.27,41.22,41.23,93825.0,37.3023,37.3203,37.2751,37.2842,93825.0
2022-06-22 15:10:00,41.22,41.25,41.2,41.22,220150.0,37.2751,37.3023,37.257,37.2751,220150.0
2022-06-22 15:15:00,41.23,41.24,41.2,41.21,175734.0,37.2842,37.2932,37.257,37.2661,175734.0
2022-06-22 15:20:00,41.21,41.24,41.2,41.21,197978.0,37.2661,37.2932,37.257,37.2661,197978.0
2022-06-22 15:25:00,41.21,41.21,41.14,41.15,149492.0,37.2661,37.2661,37.2028,37.2118,149492.0
2022-06-22 15:30:00,41.15,41.17,41.13,41.15,178629.0,37.2118,37.2299,37.1937,37.2118,178629.0
2022-06-22 15:35:00,41.14,41.15,41.09,41.11,104535.0,37.2028,37.2118,37.1576,37.1757,104535.0
2022-06-22 15:40:00,41.1,41.12,41.07,41.12,89958.0,37.1666,37.1847,37.1395,37.1847,89958.0
2022-06-22 15:45:00,41.12,41.12,41.08,41.1,235773.0,37.1847,37.1847,37.1485,37.1666,235773.0
2022-06-22 15:50:00,41.1,41.15,41.07,41.15,532847.0,37.1666,37.2118,37.1395,37.2118,532847.0
2022-06-22 15:55:00,41.15,41.16,41.08,41.09,525864.0,37.2118,37.2209,37.1485,37.1576,525864.0
2022-06-23 09:30:00,41.29,41.34,41.22,41.26,502442.0,37.3384,37.3836,37.2751,37.3113,502442.0
2022-06-23 09:35:00,41.26,41.26,41.16,41.18,380076.0,37.3113,37.3113,37.2209,37.239,380076.0
2022-06-23 09:40:00,41.18,41.33,41.17,41.3,551101.0,37.239,37.3746,37.2299,37.3475,551101.0
2022-06-23 09:45:00,41.3,41.44,41.28,41.4,542094.0,37.3475,37.4741,37.3294,37.4379,542094.0
2022-06-23 09:50:00,41.4,41.4,41.3,41.32,395513.0,37.4379,37.4379,37.3475,37.3656,395513.0
2022-06-23 09:55:00,41.33,41.47,41.31,41.47,356411.0,37.3746,37.5012,37.3565,37.5012,356411.0
2022-06-23 10:00:00,41.46,41.5,41.44,41.47,154265.0,37.4922,37.5283,37.4741,37.5012,154265.0
2022-06-23 10:05:00,41.47,41.5,41.34,41.36,176284.0,37.5012,37.5283,37.3836,37.4017,176284.0
2022-06-23 10:10:00,41.36,41.4,41.28,41.34,171277.0,37.4017,37.4379,37.3294,37.3836,171277.0
2022-06-23 10:15:00,41.34,41.37,41.29,41.31,166998.0,37.3836,37.4108,37.3384,37.3565,166998.0
2022-06-23 10:20:00,41.31,41.41,41.31,41.37,121235.0,37.3565,37.4469,37.3565,37.4108,121235.0
2022-06-23 10:25:00,41.37,41.38,41.31,41.34,162233.0,37.4108,37.4198,37.3565,37.3836,162233.0
2022-06-23 10:30:00,41.34,41.39,41.31,41.31,374664.0,37.3836,37.4289,37.3565,37.3565,374664.0
2022-06-23 10:35:00,41.32,41.38,41.29,41.37,194106.0,37.3656,37.4198,37.3384,37.4108,194106.0
2022-06-23 10:40:00,41.38,41.44,41.38,41.42,248603.0,37.4198,37.4741,37.4198,37.456,248603.0
2022-06-23 10:45:00,41.41,41.47,41.4,41.42,215734.0,37.4469,37.5012,37.4379,37.456,215734.0
2022-06-23 10:50:00,41.43,41.47,41.4,41.46,109229.0,37.465,37.5012,37.4379,37.4922,109229.0
2022-06-23 10:55:00,41.45,41.48,41.44,41.48,128339.0,37.4831,37.5102,37.4741,37.5102,128339.0
2022-06-23 11:00:00,41.48,41.48,41.38,41.4,197350.0,37.5102,37.5102,37.4198,37.4379,197350.0
2022-06-23 11:05:00,41.39,41.42,41.37,41.41,141651.0,37.4289,37.456,37.4108,37.4469,141651.0
2022-06-23 11:10:00,41.42,41.46,41.39,41.44,253502.0,37.456,37.4922,37.4289,37.4741,253502.0
2022-06-23 11:15:00,41.43,41.44,41.4,41.41,188905.0,37.465,37.4741,37.4379,37.4469,188905.0
2022-06-23 11:20:00,41.4,41.43,41.32,41.34,180965.0,37.4379,37.465,37.3656,37.3836,180965.0
2022-06-23 11:25:00,41.33,41.37,41.32,41.34,158038.0,37.3746,37.4108,37.3656,37.3836,158038.0
2022-06-23 11:30:00,41.34,41.36,41.26,41.27,299098.0,37.3836,37.4017,37.3113,37.3203,299098.0
2022-06-23 11:35:00,41.26,41.26,41.22,41.23,117583.0,37.3113,37.3113,37.2751,37.2842,117583.0
2022-06-23 11:40:00,41.22,41.26,41.21,41.25,106140.0,37.2751,37.3113,37.2661,37.3023,106140.0
2022-06-23 11:45:00,41.24,41.27,41.22,41.26,73260.0,37.2932,37.3203,37.2751,37.3113,73260.0
2022-06-23 11:50:00,41.26,41.27,41.21,41.21,93276.0,37.3113,37.3203,37.2661,37.2661,93276.0
2022-06-23 11:55:00,41.21,41.22,41.15,41.17,86499.0,37.2661,37.2751,37.2118,37.2299,86499.0
2022-06-23 12:00:00,41.17,41.18,41.07,41.08,116441.0,37.2299,37.239,37.1395,37.1485,116441.0
2022-06-23 12:05:00,41.07,41.13,41.07,41.11,253838.0,37.1395,37.1937,37.1395,37.1757,253838.0
2022-06-23 12:10:00,41.11,41.13,41.08,41.12,164470.0,37.1757,37.1937,37.1485,37.1847,164470.0
2022-06-23 12:15:00,41.11,41.16,41.09,41.14,123754.0,37.1757,37.2209,37.1576,37.2028,123754.0
2022-06-23 12:20:00,41.13,41.17,41.13,41.15,119630.0,37.1937,37.2299,37.1937,37.2118,119630.0
2022-06-23 12:25:00,41.14,41.16,41.12,41.14,217467.0,37.2028,37.2209,37.1847,37.2028,217467.0
2022-06-23 12:30:00,41.14,41.15,41.09,41.09,76099.0,37.2028,37.2118,37.1576,37.1576,76099.0
2022-06-23 12:35:00,41.1,41.12,41.03,41.05,148955.0,37.1666,37.1847,37.1033,37.1214,148955.0
2022-06-23 12:40:00,41.05,41.09,41.03,41.07,143850.0,37.1214,37.1576,37.1033,37.1395,143850.0
2022-06-23 12:45:00,41.08,41.08,41.03,41.05,52906.0,37.1485,37.1485,37.1033,37.1214,52906.0
2022-06-23 12:50:00,41.04,41.06,41.0,41.04,268811.0,37.1124,37.1304,37.0762,37.1124,268811.0
2022-06-23 12:55:00,41.03,41.06,41.0,41.02,92792.0,37.1033,37.1304,37.0762,37.0943,92792.0
2022-06-23 13:00:00,41.02,41.02,40.94,40.96,132046.0,37.0943,37.0943,37.0219,37.04,132046.0
2022-06-23 13:05:00,40.96,41.03,40.96,41.01,75167.0,37.04,37.1033,37.04,37.0852,75167.0
2022-06-23 13:10:00,41.01,41.05,41.0,41.02,176321.0,37.0852,37.1214,37.0762,37.0943,176321.0
2022-06-23 13:15:00,41.03,41.06,41.02,41.05,77939.0,37.1033,37.1304,37.0943,37.1214,77939.0
2022-06-23 13:20:00,41.05,41.06,40.99,41.03,113298.0,37.1214,37.1304,37.0671,37.1033,113298.0
2022-06-23 13:25:00,41.02,41.06,41.0,41.01,144926.0,37.0943,37.1304,37.0762,37.0852,144926.0
2022-06-23 13:30:00,41.02,41.05,41.0,41.03,79406.0,37.0943,37.1214,37.0762,37.1033,79406.0
2022-06-23 13:35:00,41.03,41.05,40.98,41.0,144737.0,37.1033,37.1214,37.0581,37.0762,144737.0
2022-06-23 13:40:00,41.0,41.01,40.96,41.0,52220.0,37.0762,37.0852,37.04,37.0762,52220.0
2022-06-23 13:45:00,40.99,41.04,40.98,41.03,67121.0,37.0671,37.1124,37.0581,37.1033,67121.0
2022-06-23 13:50:00,41.03,41.07,41.03,41.04,137464.0,37.1033,37.1395,37.1033,37.1124,137464.0
2022-06-23 13:55:00,41.05,41.07,41.04,41.07,60634.0,37.1214,37.1395,37.1124,37.1395,60634.0
2022-06-23 14:00:00,41.06,41.08,41.04,41.05,314308.0,37.1304,37.1485,37.1124,37.1214,314308.0
2022-06-23 14:05:00,41.06,41.07,41.04,41.07,234840.0,37.1304,37.1395,37.1124,37.1395,234840.0
2022-06-23 14:10:00,41.07,41.09,41.05,41.07,84182.0,37.1395,37.1576,37.1214,37.1395,84182.0
2022-06-23 14:15:00,41.07,41.08,41.04,41.06,116243.0,37.1395,37.1485,37.1124,37.1304,116243.0
2022-06-23 14:20:00,41.06,41.09,41.03,41.09,181655.0,37.1304,37.1576,37.1033,37.1576,181655.0
2022-06-23 14:25:00,41.09,41.13,41.07,41.12,81795.0,37.1576,37.1937,37.1395,37.1847,81795.0
2022-06-23 14:30:00,41.12,41.18,41.11,41.17,107724.0,37.1847,37.239,37.1757,37.2299,107724.0
2022-06-23 14:35:00,41.17,41.18,41.14,41.15,208675.0,37.2299,37.239,37.2028,37.2118,208675.0
2022-06-23 14:40:00,41.16,41.16,41.13,41.15,151710.0,37.2209,37.2209,37.1937,37.2118,151710.0
2022-06-23 14:45:00,41.15,41.15,41.12,41.14,102787.0,37.2118,37.2118,37.1847,37.2028,102787.0
2022-06-23 14:50:00,41.14,41.15,41.13,41.15,92605.0,37.2028,37.2118,37.1937,37.2118,92605.0
2022-06-23 14:55:00,41.15,41.16,41.12,41.16,108207.0,37.2118,37.2209,37.1847,37.2209,108207.0
2022-06-23 15:00:00,41.16,41.17,41.12,41.16,130193.0,37.2209,37.2299,37.1847,37.2209,130193.0
2022-06-23 15:05:00,41.16,41.19,41.15,41.16,409779.0,37.2209,37.248,37.2118,37.2209,409779.0
2022-06-23 15:10:00,41.16,41.17,41.13,41.16,92889.0,37.2209,37.2299,37.1937,37.2209,92889.0
2022-06-23 15:15:00,41.16,41.17,41.13,41.16,85511.0,37.2209,37.2299,37.1937,37.2209,85511.0
2022-06-23 15:20:00,41.16,41.18,41.16,41.17,199050.0,37.2209,37.239,37.2209,37.2299,199050.0
2022-06-23 15:25:00,41.17,41.21,41.16,41.2,162228.0,37.2299,37.2661,37.2209,37.257,162228.0
2022-06-23 15:30:00,41.2,41.28,41.19,41.27,191495.0,37.257,37.3294,37.248,37.3203,191495.0
2022-06-23 15:35:00,41.27,41.28,41.24,41.25,195591.0,37.3203,37.3294,37.2932,37.3023,195591.0
2022-06-23 15:40:00,41.25,41.31,41.25,41.28,265156.0,37.3023,37.3565,37.3023,37.3294,265156.0
2022-06-23 15:45:00,41.29,41.33,41.28,41.33,174052.0,37.3384,37.3746,37.3294,37.3746,174052.0
2022-06-23 15:50:00,41.32,41.34,41.27,41.28,165170.0,37.3656,37.3836,37.3203,37.3294,165170.0
2022-06-23 15:55:00,41.28,41.32,41.26,41.32,347323.0,37.3294,37.3656,37.3113,37.3656,347323.0
2022-06-24 09:30:00,41.71,41.74,41.64,41.7,909993.0,37.7182,37.7454,37.6549,37.7092,909993.0
2022-06-24 09:35:00,41.7,41.74,41.64,41.71,192705.0,37.7092,37.7454,37.6549,37.7182,192705.0
2022-06-24 09:40:00,41.71,41.83,41.68,41.82,178240.0,37.7182,37.8268,37.6911,37.8177,178240.0
2022-06-24 09:45:00,41.82,41.88,41.79,41.88,143278.0,37.8177,37.872,37.7906,37.872,143278.0
2022-06-24 09:50:00,41.87,41.91,41.86,41.9,173276.0,37.8629,37.8991,37.8539,37.8901,173276.0
2022-06-24 09:55:00,41.9,41.9,41.86,41.88,121202.0,37.8901,37.8901,37.8539,37.872,121202.0
2022-06-24 10:00:00,41.9,42.06,41.89,41.99,1114924.0,37.8901,38.0347,37.881,37.9714,1114924.0
2022-06-24 10:05:00,41.98,42.05,41.96,42.04,119596.0,37.9624,38.0257,37.9443,38.0167,119596.0
2022-06-24 10:10:00,42.03,42.05,41.99,42.02,403806.0,38.0076,38.0257,37.9714,37.9986,403806.0
2022-06-24 10:15:00,42.02,42.08,41.99,42.02,282589.0,37.9986,38.0528,37.9714,37.9986,282589.0
2022-06-24 10:20:00,42.02,42.09,42.02,42.08,185400.0,37.9986,38.0619,37.9986,38.0528,185400.0
2022-06-24 10:25:00,42.08,42.08,42.02,42.05,228149.0,38.0528,38.0528,37.9986,38.0257,228149.0
2022-06-24 10:30:00,42.06,42.08,42.0,42.02,267870.0,38.0347,38.0528,37.9805,37.9986,267870.0
2022-06-24 10:35:00,42.02,42.03,41.95,41.98,190749.0,37.9986,38.0076,37.9353,37.9624,190749.0
2022-06-24 10:40:00,41.98,42.0,41.93,41.96,210067.0,37.9624,37.9805,37.9172,37.9443,210067.0
2022-06-24 10:45:00,41.95,41.98,41.92,41.96,117539.0,37.9353,37.9624,37.9081,37.9443,117539.0
2022-06-24 10:50:00,41.97,41.99,41.95,41.97,127933.0,37.9534,37.9714,37.9353,37.9534,127933.0
2022-06-24 10:55:00,41.98,42.01,41.95,41.98,185143.0,37.9624,37.9895,37.9353,37.9624,185143.0
2022-06-24 11:00:00,41.98,42.05,41.97,42.05,157311.0,37.9624,38.0257,37.9534,38.0257,157311.0
2022-06-24 11:05:00,42.05,42.05,42.0,42.01,171168.0,38.0257,38.0257,37.9805,37.9895,171168.0
2022-06-24 11:10:00,42.01,42.02,41.96,41.98,96273.0,37.9895,37.9986,37.9443,37.9624,96273.0
2022-06-24 11:15:00,41.97,41.98,41.92,41.93,231407.0,37.9534,37.9624,37.9081,37.9172,231407.0
2022-06-24 11:20:00,41.93,41.96,41.92,41.94,94097.0,37.9172,37.9443,37.9081,37.9262,94097.0
2022-06-24 11:25:00,41.95,42.03,41.94,42.02,183176.0,37.9353,38.0076,37.9262,37.9986,183176.0
2022-06-24 11:30:00,42.02,42.03,41.99,42.0,106865.0,37.9986,38.0076,37.9714,37.9805,106865.0
2022-06-24 11:35:00,41.99,42.02,41.98,42.02,136937.0,37.9714,37.9986,37.9624,37.9986,136937.0
2022-06-24 11:40:00,42.02,42.03,42.0,42.02,48501.0,37.9986,38.0076,37.9805,37.9986,48501.0
2022-06-24 11:45:00,42.01,42.02,41.99,41.99,76581.0,37.9895,37.9986,37.9714,37.9714,76581.0
2022-06-24 11:50:00,41.99,42.01,41.98,42.01,113041.0,37.9714,37.9895,37.9624,37.9895,113041.0
2022-06-24 11:55:00,42.0,42.02,41.98,42.02,50890.0,37.9805,37.9986,37.9624,37.9986,50890.0
2022-06-24 12:00:00,42.02,42.03,42.0,42.02,102774.0,37.9986,38.0076,37.9805,37.9986,102774.0
2022-06-24 12:05:00,42.02,42.03,42.0,42.02,145773.0,37.9986,38.0076,37.9805,37.9986,145773.0
2022-06-24 12:10:00,42.01,42.03,42.01,42.03,51327.0,37.9895,38.0076,37.9895,38.0076,51327.0
2022-06-24 12:15:00,42.03,42.04,42.02,42.04,98795.0,38.0076,38.0167,37.9986,38.0167,98795.0
2022-06-24 12:20:00,42.03,42.04,42.0,42.02,78553.0,38.0076,38.0167,37.9805,37.9986,78553.0
2022-06-24 12:25:00,42.03,42.03,42.01,42.02,47371.0,38.0076,38.0076,37.9895,37.9986,47371.0
2022-06-24 12:30:00,42.02,42.03,42.0,42.01,58559.0,37.9986,38.0076,37.9805,37.9895,58559.0
2022-06-24 12:35:00,42.01,42.03,42.0,42.03,44654.0,37.9895,38.0076,37.9805,38.0076,44654.0
2022-06-24 12:40:00,42.02,42.04,42.01,42.04,70046.0,37.9986,38.0167,37.9895,38.0167,70046.0
2022-06-24 12:45:00,42.04,42.04,42.01,42.02,105826.0,38.0167,38.0167,37.9895,37.9986,105826.0
2022-06-24 12:50:00,42.03,42.04,42.02,42.04,66706.0,38.0076,38.0167,37.9986,38.0167,66706.0
2022-06-24 12:55:00,42.04,42.06,42.03,42.05,52848.0,38.0167,38.0347,38.0076,38.0257,52848.0
2022-06-24 13:00:00,42.05,42.05,42.01,42.02,73243.0,38.0257,38.0257,37.9895,37.9986,73243.0
2022-06-24 13:05:00,42.02,42.03,42.0,42.02,60845.0,37.9986,38.0076,37.9805,37.9986,60845.0
2022-06-24 13:10:00,42.01,42.03,42.01,42.02,34715.0,37.9895,38.0076,37.9895,37.9986,34715.0
2022-06-24 13:15:00,42.02,42.03,42.0,42.01,59702.0,37.9986,38.0076,37.9805,37.9895,59702.0
2022-06-24 13:20:00,42.01,42.03,41.99,42.0,102471.0,37.9895,38.0076,37.9714,37.9805,102471.0
2022-06-24 13:25:00,41.99,42.02,41.99,42.01,46668.0,37.9714,37.9986,37.9714,37.9895,46668.0
2022-06-24 13:30:00,42.01,42.02,41.99,42.01,232401.0,37.9895,37.9986,37.9714,37.9895,232401.0
2022-06-24 13:35:00,42.02,42.02,41.99,42.01,57751.0,37.9986,37.9986,37.9714,37.9895,57751.0
2022-06-24 13:40:00,42.01,42.02,41.99,42.01,78820.0,37.9895,37.9986,37.9714,37.9895,78820.0
2022-06-24 13:45:00,42.01,42.01,41.99,42.0,27466.0,37.9895,37.9895,37.9714,37.9805,27466.0
2022-06-24 13:50:00,42.0,42.02,41.99,42.0,93302.0,37.9805,37.9986,37.9714,37.9805,93302.0
2022-06-24 13:55:00,41.99,42.02,41.98,42.01,116310.0,37.9714,37.9986,37.9624,37.9895,116310.0
2022-06-24 14:00:00,42.01,42.04,42.0,42.04,62561.0,37.9895,38.0167,37.9805,38.0167,62561.0
2022-06-24 14:05:00,42.04,42.05,42.02,42.04,151389.0,38.0167,38.0257,37.9986,38.0167,151389.0
2022-06-24 14:10:00,42.04,42.07,42.04,42.06,85197.0,38.0167,38.0438,38.0167,38.0347,85197.0
2022-06-24 14:15:00,42.06,42.07,42.04,42.06,94002.0,38.0347,38.0438,38.0167,38.0347,94002.0
2022-06-24 14:20:00,42.06,42.07,42.04,42.06,54976.0,38.0347,38.0438,38.0167,38.0347,54976.0
2022-06-24 14:25:00,42.06,42.08,42.05,42.07,38767.0,38.0347,38.0528,38.0257,38.0438,38767.0
2022-06-24 14:30:00,42.07,42.08,42.06,42.07,41839.0,38.0438,38.0528,38.0347,38.0438,41839.0
2022-06-24 14:35:00,42.07,42.08,42.05,42.05,69592.0,38.0438,38.0528,38.0257,38.0257,69592.0
2022-06-24 14:40:00,42.05,42.07,42.05,42.07,41082.0,38.0257,38.0438,38.0257,38.0438,41082.0
2022-06-24 14:45:00,42.07,42.09,42.06,42.09,60810.0,38.0438,38.0619,38.0347,38.0619,60810.0
2022-06-24 14:50:00,42.09,42.09,42.07,42.09,165918.0,38.0619,38.0619,38.0438,38.0619,165918.0
2022-06-24 14:55:00,42.09,42.11,42.08,42.1,33721.0,38.0619,38.08,38.0528,38.0709,33721.0
2022-06-24 15:00:00,42.11,42.11,42.08,42.09,92870.0,38.08,38.08,38.0528,38.0619,92870.0
2022-06-24 15:05:00,42.09,42.1,42.08,42.09,38298.0,38.0619,38.0709,38.0528,38.0619,38298.0
2022-06-24 15:10:00,42.09,42.1,42.07,42.08,133609.0,38.0619,38.0709,38.0438,38.0528,133609.0
2022-06-24 15:15:00,42.09,42.11,42.09,42.09,55340.0,38.0619,38.08,38.0619,38.0619,55340.0
2022-06-24 15:20:00,42.09,42.11,42.09,42.11,69642.0,38.0619,38.08,38.0619,38.08,69642.0
2022-06-24 15:25:00,42.11,42.12,42.09,42.11,129978.0,38.08,38.089,38.0619,38.08,129978.0
2022-06-24 15:30:00,42.12,42.12,42.07,42.07,122609.0,38.089,38.089,38.0438,38.0438,122609.0
2022-06-24 15:35:00,42.07,42.09,42.06,42.08,123756.0,38.0438,38.0619,38.0347,38.0528,123756.0
2022-06-24 15:40:00,42.08,42.1,42.07,42.09,76466.0,38.0528,38.0709,38.0438,38.0619,76466.0
2022-06-24 15:45:00,42.09,42.11,42.08,42.09,137991.0,38.0619,38.08,38.0528,38.0619,137991.0
2022-06-24 15:50:00,42.1,42.14,42.1,42.13,223519.0,38.0709,38.1071,38.0709,38.098,223519.0
2022-06-24 15:55:00,42.14,42.22,42.12,42.21,253906.0,38.1071,38.1794,38.089,38.1704,253906.0
2022-06-27 09:30:00,42.4,42.44,42.34,42.36,371080.0,38.3422,38.3784,38.2879,38.306,371080.0
2022-06-27 09:35:00,42.35,42.39,42.32,42.39,156789.0,38.297,38.3332,38.2699,38.3332,156789.0
2022-06-27 09:40:00,42.38,42.38,42.27,42.31,111847.0,38.3241,38.3241,38.2246,38.2608,111847.0
2022-06-27 09:45:00,42.31,42.32,42.21,42.23,129772.0,38.2608,38.2699,38.1704,38.1885,129772.0
2022-06-27 09:50:00,42.23,42.34,42.22,42.34,51479.0,38.1885,38.2879,38.1794,38.2879,51479.0
2022-06-27 09:55:00,42.33,42.35,42.28,42.3,64334.0,38.2789,38.297,38.2337,38.2518,64334.0
2022-06-27 10:00:00,42.31,42.41,42.31,42.4,140883.0,38.2608,38.3512,38.2608,38.3422,140883.0
2022-06-27 10:05:00,42.4,42.41,42.28,42.33,112103.0,38.3422,38.3512,38.2337,38.2789,112103.0
2022-06-27 10:10:00,42.34,42.35,42.25,42.27,196564.0,38.2879,38.297,38.2066,38.2246,196564.0
2022-06-27 10:15:00,42.28,42.32,42.23,42.29,103647.0,38.2337,38.2699,38.1885,38.2427,103647.0
2022-06-27 10:20:00,42.28,42.31,42.2,42.22,73638.0,38.2337,38.2608,38.1613,38.1794,73638.0
2022-06-27 10:25:00,42.21,42.24,42.18,42.21,169993.0,38.1704,38.1975,38.1433,38.1704,169993.0
2022-06-27 10:30:00,42.2,42.28,42.19,42.27,124593.0,38.1613,38.2337,38.1523,38.2246,124593.0
2022-06-27 10:35:00,42.27,42.29,42.22,42.28,543201.0,38.2246,38.2427,38.1794,38.2337,543201.0
2022-06-27 10:40:00,42.29,42.33,42.25,42.32,86477.0,38.2427,38.2789,38.2066,38.2699,86477.0
2022-06-27 10:45:00,42.32,42.36,42.3,42.35,220848.0,38.2699,38.306,38.2518,38.297,220848.0
2022-06-27 10:50:00,42.35,42.38,42.34,42.36,466825.0,38.297,38.3241,38.2879,38.306,466825.0
2022-06-27 10:55:00,42.36,42.38,42.35,42.36,94822.0,38.306,38.3241,38.297,38.306,94822.0
2022-06-27 11:00:00,42.36,42.38,42.33,42.35,128312.0,38.306,38.3241,38.2789,38.297,128312.0
2022-06-27 11:05:00,42.35,42.35,42.3,42.3,119374.0,38.297,38.297,38.2518,38.2518,119374.0
2022-06-27 11:10:00,42.3,42.34,42.29,42.33,135913.0,38.2518,38.2879,38.2427,38.2789,135913.0
2022-06-27 11:15:00,42.34,42.38,42.31,42.34,153783.0,38.2879,38.3241,38.2608,38.2879,153783.0
2022-06-27 11:20:00,42.34,42.38,42.32,42.38,123334.0,38.2879,38.3241,38.2699,38.3241,123334.0
2022-06-27 11:25:00,42.38,42.4,42.37,42.39,107992.0,38.3241,38.3422,38.3151,38.3332,107992.0
2022-06-27 11:30:00,42.39,42.39,42.34,42.34,208148.0,38.3332,38.3332,38.2879,38.2879,208148.0
2022-06-27 11:35:00,42.34,42.36,42.32,42.34,156509.0,38.2879,38.306,38.2699,38.2879,156509.0
2022-06-27 11:40:00,42.33,42.37,42.32,42.35,111503.0,38.2789,38.3151,38.2699,38.297,111503.0
2022-06-27 11:45:00,42.35,42.37,42.32,42.33,163315.0,38.297,38.3151,38.2699,38.2789,163315.0
2022-06-27 11:50:00,42.33,42.33,42.3,42.3,78647.0,38.2789,38.2789,38.2518,38.2518,78647.0
2022-06-27 11:55:00,42.3,42.31,42.27,42.3,261616.0,38.2518,38.2608,38.2246,38.2518,261616.0
2022-06-27 12:00:00,42.3,42.31,42.23,42.25,167825.0,38.2518,38.2608,38.1885,38.2066,167825.0
2022-06-27 12:05:00,42.25,42.27,42.23,42.27,149611.0,38.2066,38.2246,38.1885,38.2246,149611.0
2022-06-27 12:10:00,42.26,42.29,42.24,42.27,127823.0,38.2156,38.2427,38.1975,38.2246,127823.0
2022-06-27 12:15:00,42.27,42.29,42.25,42.29,225997.0,38.2246,38.2427,38.2066,38.2427,225997.0
2022-06-27 12:20:00,42.29,42.3,42.25,42.25,122590.0,38.2427,38.2518,38.2066,38.2066,122590.0
2022-06-27 12:25:00,42.26,42.26,42.22,42.24,113049.0,38.2156,38.2156,38.1794,38.1975,113049.0
2022-06-27 12:30:00,42.23,42.24,42.19,42.22,83816.0,38.1885,38.1975,38.1523,38.1794,83816.0
2022-06-27 12:35:00,42.21,42.25,42.2,42.25,113694.0,38.1704,38.2066,38.1613,38.2066,113694.0
2022-06-27 12:40:00,42.25,42.28,42.24,42.28,82632.0,38.2066,38.2337,38.1975,38.2337,82632.0
2022-06-27 12:45:00,42.29,42.3,42.26,42.28,45471.0,38.2427,38.2518,38.2156,38.2337,45471.0
2022-06-27 12:50:00,42.27,42.3,42.27,42.29,60232.0,38.2246,38.2518,38.2246,38.2427,60232.0
2022-06-27 12:55:00,42.29,42.3,42.25,42.27,236982.0,38.2427,38.2518,38.2066,38.2246,236982.0
2022-06-27 13:00:00,42.28,42.29,42.22,42.24,99053.0,38.2337,38.2427,38.1794,38.1975,99053.0
2022-06-27 13:05:00,42.23,42.24,42.19,42.22,68455.0,38.1885,38.1975,38.1523,38.1794,68455.0
2022-06-27 13:10:00,42.22,42.25,42.21,42.24,99396.0,38.1794,38.2066,38.1704,38.1975,99396.0
2022-06-27 13:15:00,42.24,42.25,42.21,42.24,84689.0,38.1975,38.2066,38.1704,38.1975,84689.0
2022-06-27 13:20:00,42.25,42.25,42.22,42.23,45209.0,38.2066,38.2066,38.1794,38.1885,45209.0
2022-06-27 13:25:00,42.24,42.25,42.22,42.22,101255.0,38.1975,38.2066,38.1794,38.1794,101255.0
2022-06-27 13:30:00,42.23,42.24,42.2,42.21,131375.0,38.1885,38.1975,38.1613,38.1704,131375.0
2022-06-27 13:35:00,42.2,42.22,42.19,42.21,88445.0,38.1613,38.1794,38.1523,38.1704,88445.0
2022-06-27 13:40:00,42.22,42.22,42.17,42.19,76069.0,38.1794,38.1794,38.1342,38.1523,76069.0
2022-06-27 13:45:00,42.18,42.2,42.16,42.2,145375.0,38.1433,38.1613,38.1252,38.1613,145375.0
2022-06-27 13:50:00,42.2,42.22,42.19,42.21,191759.0,38.1613,38.1794,38.1523,38.1704,191759.0
2022-06-27 13:55:00,42.21,42.22,42.19,42.2,194425.0,38.1704,38.1794,38.1523,38.1613,194425.0
2022-06-27 14:00:00,42.2,42.22,42.18,42.21,366321.0,38.1613,38.1794,38.1433,38.1704,366321.0
2022-06-27 14:05:00,42.21,42.22,42.18,42.2,165513.0,38.1704,38.1794,38.1433,38.1613,165513.0
2022-06-27 14:10:00,42.19,42.23,42.18,42.22,126965.0,38.1523,38.1885,38.1433,38.1794,126965.0
2022-06-27 14:15:00,42.22,42.25,42.21,42.25,172302.0,38.1794,38.2066,38.1704,38.2066,172302.0
2022-06-27 14:20:00,42.24,42.25,42.22,42.23,94014.0,38.1975,38.2066,38.1794,38.1885,94014.0
2022-06-27 14:25:00,42.23,42.23,42.2,42.21,117059.0,38.1885,38.1885,38.1613,38.1704,117059.0
2022-06-27 14:30:00,42.21,42.23,42.19,42.22,72476.0,38.1704,38.1885,38.1523,38.1794,72476.0
2022-06-27 14:35:00,42.21,42.25,42.21,42.24,60354.0,38.1704,38.2066,38.1704,38.1975,60354.0
2022-06-27 14:40:00,42.24,42.24,42.21,42.22,139924.0,38.1975,38.1975,38.1704,38.1794,139924.0
2022-06-27 14:45:00,42.22,42.26,42.21,42.25,95088.0,38.1794,38.2156,38.1704,38.2066,95088.0
2022-06-27 14:50:00,42.25,42.25,42.22,42.23,93988.0,38.2066,38.2066,38.1794,38.1885,93988.0
2022-06-27 14:55:00,42.23,42.26,42.22,42.23,111321.0,38.1885,38.2156,38.1794,38.1885,111321.0
2022-06-27 15:00:00,42.23,42.25,42.18,42.2,203350.0,38.1885,38.2066,38.1433,38.1613,203350.0
2022-06-27 15:05:00,42.19,42.22,42.17,42.2,96951.0,38.1523,38.1794,38.1342,38.1613,96951.0
2022-06-27 15:10:00,42.21,42.25,42.2,42.25,133459.0,38.1704,38.2066,38.1613,38.2066,133459.0
2022-06-27 15:15:00,42.24,42.26,42.22,42.25,77642.0,38.1975,38.2156,38.1794,38.2066,77642.0
2022-06-27 15:20:00,42.24,42.25,42.22,42.23,74664.0,38.1975,38.2066,38.1794,38.1885,74664.0
2022-06-27 15:25:00,42.23,42.24,42.21,42.23,145194.0,38.1885,38.1975,38.1704,38.1885,145194.0
2022-06-27 15:30:00,42.23,42.24,42.2,42.2,60632.0,38.1885,38.1975,38.1613,38.1613,60632.0
2022-06-27 15:35:00,42.21,42.21,42.17,42.18,194562.0,38.1704,38.1704,38.1342,38.1433,194562.0
2022-06-27 15:40:00,42.18,42.24,42.17,42.23,100132.0,38.1433,38.1975,38.1342,38.1885,100132.0
2022-06-27 15:45:00,42.24,42.26,42.21,42.23,151565.0,38.1975,38.2156,38.1704,38.1885,151565.0
2022-06-27 15:50:00,42.23,42.24,42.16,42.18,248878.0,38.1885,38.1975,38.1252,38.1433,248878.0
2022-06-27 15:55:00,42.19,42.23,42.18,42.23,202762.0,38.1523,38.1885,38.1433,38.1885,202762.0
2022-06-28 09:30:00,42.48,42.53,42.45,42.47,365912.0,38.4145,38.4598,38.3874,38.4055,365912.0
2022-06-28 09:35:00,42.47,42.57,42.44,42.56,230285.0,38.4055,38.4959,38.3784,38.4869,230285.0
2022-06-28 09:40:00,42.56,42.6,42.53,42.59,239727.0,38.4869,38.5231,38.4598,38.514,239727.0
2022-06-28 09:45:00,42.59,42.59,42.54,42.59,102547.0,38.514,38.514,38.4688,38.514,102547.0
2022-06-28 09:50:00,42.59,42.66,42.57,42.66,146606.0,38.514,38.5773,38.4959,38.5773,146606.0
2022-06-28 09:55:00,42.65,42.66,42.61,42.65,167253.0,38.5683,38.5773,38.5321,38.5683,167253.0
2022-06-28 10:00:00,42.65,42.69,42.58,42.6,271126.0,38.5683,38.6044,38.505,38.5231,271126.0
2022-06-28 10:05:00,42.6,42.6,42.51,42.55,209135.0,38.5231,38.5231,38.4417,38.4778,209135.0
2022-06-28 10:10:00,42.55,42.61,42.55,42.6,83602.0,38.4778,38.5321,38.4778,38.5231,83602.0
2022-06-28 10:15:00,42.59,42.62,42.56,42.56,149386.0,38.514,38.5411,38.4869,38.4869,149386.0
2022-06-28 10:20:00,42.55,42.56,42.5,42.51,52954.0,38.4778,38.4869,38.4326,38.4417,52954.0
2022-06-28 10:25:00,42.52,42.54,42.49,42.5,178602.0,38.4507,38.4688,38.4236,38.4326,178602.0
2022-06-28 10:30:00,42.49,42.5,42.4,42.41,167610.0,38.4236,38.4326,38.3422,38.3512,167610.0
2022-06-28 10:35:00,42.41,42.45,42.4,42.43,105046.0,38.3512,38.3874,38.3422,38.3693,105046.0
2022-06-28 10:40:00,42.43,42.43,42.37,42.42,132358.0,38.3693,38.3693,38.3151,38.3603,132358.0
2022-06-28 10:45:00,42.41,42.41,42.34,42.37,148879.0,38.3512,38.3512,38.2879,38.3151,148879.0
2022-06-28 10:50:00,42.38,42.39,42.35,42.37,100932.0,38.3241,38.3332,38.297,38.3151,100932.0
2022-06-28 10:55:00,42.36,42.43,42.36,42.43,132328.0,38.306,38.3693,38.306,38.3693,132328.0
2022-06-28 11:00:00,42.42,42.44,42.39,42.43,179523.0,38.3603,38.3784,38.3332,38.3693,179523.0
2022-06-28 11:05:00,42.43,42.43,42.37,42.39,93510.0,38.3693,38.3693,38.3151,38.3332,93510.0
2022-06-28 11:10:00,42.39,42.41,42.37,42.39,96523.0,38.3332,38.3512,38.3151,38.3332,96523.0
2022-06-28 11:15:00,42.38,42.39,42.31,42.32,93543.0,38.3241,38.3332,38.2608,38.2699,93543.0
2022-06-28 11:20:00,42.31,42.32,42.23,42.23,98844.0,38.2608,38.2699,38.1885,38.1885,98844.0
2022-06-28 11:25:00,42.23,42.24,42.18,42.19,436420.0,38.1885,38.1975,38.1433,38.1523,436420.0
2022-06-28 11:30:00,42.18,42.23,42.18,42.23,84059.0,38.1433,38.1885,38.1433,38.1885,84059.0
2022-06-28 11:35:00,42.22,42.23,42.15,42.15,157741.0,38.1794,38.1885,38.1161,38.1161,157741.0
2022-06-28 11:40:00,42.16,42.18,42.11,42.11,86643.0,38.1252,38.1433,38.08,38.08,86643.0
2022-06-28 11:45:00,42.11,42.14,42.1,42.12,70560.0,38.08,38.1071,38.0709,38.089,70560.0
2022-06-28 11:50:00,42.11,42.12,42.06,42.08,106822.0,38.08,38.089,38.0347,38.0528,106822.0
2022-06-28 11:55:00,42.07,42.09,42.05,42.06,76699.0,38.0438,38.0619,38.0257,38.0347,76699.0
2022-06-28 12:00:00,42.06,42.08,42.01,42.01,65040.0,38.0347,38.0528,37.9895,37.9895,65040.0
2022-06-28 12:05:00,42.02,42.09,42.02,42.07,57112.0,37.9986,38.0619,37.9986,38.0438,57112.0
2022-06-28 12:10:00,42.07,42.12,42.07,42.09,100306.0,38.0438,38.089,38.0438,38.0619,100306.0
2022-06-28 12:15:00,42.08,42.09,42.02,42.08,92370.0,38.0528,38.0619,37.9986,38.0528,92370.0
2022-06-28 12:20:00,42.08,42.11,42.06,42.09,96893.0,38.0528,38.08,38.0347,38.0619,96893.0
2022-06-28 12:25:00,42.09,42.14,42.08,42.13,81349.0,38.0619,38.1071,38.0528,38.098,81349.0
2022-06-28 12:30:00,42.13,42.14,42.06,42.07,81601.0,38.098,38.1071,38.0347,38.0438,81601.0
2022-06-28 12:35:00,42.06,42.12,42.06,42.1,84335.0,38.0347,38.089,38.0347,38.0709,84335.0
2022-06-28 12:40:00,42.1,42.13,42.1,42.12,417332.0,38.0709,38.098,38.0709,38.089,417332.0
2022-06-28 12:45:00,42.12,42.14,42.09,42.11,38660.0,38.089,38.1071,38.0619,38.08,38660.0
2022-06-28 12:50:00,42.11,42.12,42.09,42.09,60937.0,38.08,38.089,38.0619,38.0619,60937.0
2022-06-28 12:55:00,42.09,42.12,42.07,42.09,248242.0,38.0619,38.089,38.0438,38.0619,248242.0
2022-06-28 13:00:00,42.08,42.1,42.02,42.05,210150.0,38.0528,38.0709,37.9986,38.0257,210150.0
2022-06-28 13:05:00,42.05,42.06,41.99,41.99,46843.0,38.0257,38.0347,37.9714,37.9714,46843.0
2022-06-28 13:10:00,41.99,42.01,41.98,41.98,64826.0,37.9714,37.9895,37.9624,37.9624,64826.0
2022-06-28 13:15:00,41.99,42.02,41.98,41.99,88916.0,37.9714,37.9986,37.9624,37.9714,88916.0
2022-06-28 13:20:00,41.99,42.0,41.96,42.0,48553.0,37.9714,37.9805,37.9443,37.9805,48553.0
2022-06-28 13:25:00,42.0,42.03,41.97,42.03,84118.0,37.9805,38.0076,37.9534,38.0076,84118.0
2022-06-28 13:30:00,42.03,42.06,42.01,42.02,216673.0,38.0076,38.0347,37.9895,37.9986,216673.0
2022-06-28 13:35:00,42.01,42.02,41.97,42.0,1099516.0,37.9895,37.9986,37.9534,37.9805,1099516.0
2022-06-28 13:40:00,42.0,42.05,41.98,42.02,73904.0,37.9805,38.0257,37.9624,37.9986,73904.0
2022-06-28 13:45:00,42.02,42.05,42.02,42.04,77067.0,37.9986,38.0257,37.9986,38.0167,77067.0
2022-06-28 13:50:00,42.05,42.06,42.03,42.03,81679.0,38.0257,38.0347,38.0076,38.0076,81679.0
2022-06-28 13:55:00,42.03,42.07,42.03,42.04,63336.0,38.0076,38.0438,38.0076,38.0167,63336.0
2022-06-28 14:00:00,42.04,42.09,42.04,42.06,112797.0,38.0167,38.0619,38.0167,38.0347,112797.0
2022-06-28 14:05:00,42.05,42.06,42.01,42.02,32616.0,38.0257,38.0347,37.9895,37.9986,32616.0
2022-06-28 14:10:00,42.02,42.03,41.97,41.98,65400.0,37.9986,38.0076,37.9534,37.9624,65400.0
2022-06-28 14:15:00,41.98,42.01,41.97,41.98,80961.0,37.9624,37.9895,37.9534,37.9624,80961.0
2022-06-28 14:20:00,41.97,42.0,41.97,41.98,87747.0,37.9534,37.9805,37.9534,37.9624,87747.0
2022-06-28 14:25:00,41.98,42.01,41.98,42.01,74723.0,37.9624,37.9895,37.9624,37.9895,74723.0
2022-06-28 14:30:00,42.0,42.01,41.95,41.95,103648.0,37.9805,37.9895,37.9353,37.9353,103648.0
2022-06-28 14:35:00,41.96,41.96,41.92,41.93,125478.0,37.9443,37.9443,37.9081,37.9172,125478.0
2022-06-28 14:40:00,41.92,41.95,41.92,41.95,47512.0,37.9081,37.9353,37.9081,37.9353,47512.0
2022-06-28 14:45:00,41.95,42.01,41.93,42.01,107457.0,37.9353,37.9895,37.9172,37.9895,107457.0
2022-06-28 14:50:00,42.01,42.01,41.97,41.98,135047.0,37.9895,37.9895,37.9534,37.9624,135047.0
2022-06-28 14:55:00,41.99,42.0,41.96,41.97,82280.0,37.9714,37.9805,37.9443,37.9534,82280.0
2022-06-28 15:00:00,41.97,41.99,41.93,41.95,206646.0,37.9534,37.9714,37.9172,37.9353,206646.0
2022-06-28 15:05:00,41.95,41.96,41.91,41.93,135432.0,37.9353,37.9443,37.8991,37.9172,135432.0
2022-06-28 15:10:00,41.93,41.96,41.91,41.94,346927.0,37.9172,37.9443,37.8991,37.9262,346927.0
2022-06-28 15:15:00,41.93,41.98,41.92,41.98,170789.0,37.9172,37.9624,37.9081,37.9624,170789.0
2022-06-28 15:20:00,41.97,42.01,41.95,42.0,94766.0,37.9534,37.9895,37.9353,37.9805,94766.0
2022-06-28 15:25:00,42.01,42.03,41.98,42.02,108706.0,37.9895,38.0076,37.9624,37.9986,108706.0
2022-06-28 15:30:00,42.02,42.04,42.0,42.01,150209.0,37.9986,38.0167,37.9805,37.9895,150209.0
2022-06-28 15:35:00,42.01,42.03,42.0,42.03,121241.0,37.9895,38.0076,37.9805,38.0076,121241.0
2022-06-28 15:40:00,42.03,42.04,41.99,42.01,277707.0,38.0076,38.0167,37.9714,37.9895,277707.0
2022-06-28 15:45:00,42.01,42.02,41.95,41.97,327187.0,37.9895,37.9986,37.9353,37.9534,327187.0
2022-06-28 15:50:00,41.97,41.99,41.94,41.99,318423.0,37.9534,37.9714,37.9262,37.9714,318423.0
2022-06-28 15:55:00,41.98,41.99,41.94,41.95,338673.0,37.9624,37.9714,37.9262,37.9353,338673.0
2022-06-29 09:30:00,41.89,41.98,41.82,41.91,533039.0,37.881,37.9624,37.8177,37.8991,533039.0
2022-06-29 09:35:00,41.91,41.92,41.84,41.86,345781.0,37.8991,37.9081,37.8358,37.8539,345781.0
2022-06-29 09:40:00,41.85,41.86,41.78,41.78,248360.0,37.8448,37.8539,37.7815,37.7815,248360.0
2022-06-29 09:45:00,41.77,41.78,41.73,41.77,213763.0,37.7725,37.7815,37.7363,37.7725,213763.0
2022-06-29 09:50:00,41.76,41.92,41.75,41.9,190384.0,37.7634,37.9081,37.7544,37.8901,190384.0
2022-06-29 09:55:00,41.9,41.92,41.85,41.86,75206.0,37.8901,37.9081,37.8448,37.8539,75206.0
2022-06-29 10:00:00,41.86,41.95,41.82,41.94,166435.0,37.8539,37.9353,37.8177,37.9262,166435.0
2022-06-29 10:05:00,41.93,41.95,41.9,41.91,87863.0,37.9172,37.9353,37.8901,37.8991,87863.0
2022-06-29 10:10:00,41.91,42.0,41.89,41.93,103972.0,37.8991,37.9805,37.881,37.9172,103972.0
2022-06-29 10:15:00,41.91,41.94,41.81,41.81,102951.0,37.8991,37.9262,37.8087,37.8087,102951.0
2022-06-29 10:20:00,41.82,41.84,41.79,41.83,140137.0,37.8177,37.8358,37.7906,37.8268,140137.0
2022-06-29 10:25:00,41.84,41.9,41.81,41.83,121515.0,37.8358,37.8901,37.8087,37.8268,121515.0
2022-06-29 10:30:00,41.83,41.88,41.79,41.82,145112.0,37.8268,37.872,37.7906,37.8177,145112.0
2022-06-29 10:35:00,41.82,41.83,41.74,41.8,157355.0,37.8177,37.8268,37.7454,37.7996,157355.0
2022-06-29 10:40:00,41.8,41.89,41.78,41.86,110819.0,37.7996,37.881,37.7815,37.8539,110819.0
2022-06-29 10:45:00,41.87,41.9,41.84,41.85,112986.0,37.8629,37.8901,37.8358,37.8448,112986.0
2022-06-29 10:50:00,41.86,41.89,41.81,41.83,72481.0,37.8539,37.881,37.8087,37.8268,72481.0
2022-06-29 10:55:00,41.83,41.84,41.79,41.81,347288.0,37.8268,37.8358,37.7906,37.8087,347288.0
2022-06-29 11:00:00,41.81,41.83,41.78,41.79,170425.0,37.8087,37.8268,37.7815,37.7906,170425.0
2022-06-29 11:05:00,41.78,41.81,41.74,41.78,223952.0,37.7815,37.8087,37.7454,37.7815,223952.0
2022-06-29 11:10:00,41.77,41.79,41.73,41.75,128439.0,37.7725,37.7906,37.7363,37.7544,128439.0
2022-06-29 11:15:00,41.75,41.78,41.73,41.73,137341.0,37.7544,37.7815,37.7363,37.7363,137341.0
2022-06-29 11:20:00,41.73,41.74,41.69,41.71,143883.0,37.7363,37.7454,37.7001,37.7182,143883.0
2022-06-29 11:25:00,41.71,41.75,41.7,41.73,203883.0,37.7182,37.7544,37.7092,37.7363,203883.0
2022-06-29 11:30:00,41.74,41.79,41.7,41.78,187132.0,37.7454,37.7906,37.7092,37.7815,187132.0
2022-06-29 11:35:00,41.78,41.83,41.77,41.81,154594.0,37.7815,37.8268,37.7725,37.8087,154594.0
2022-06-29 11:40:00,41.81,41.84,41.79,41.8,62402.0,37.8087,37.8358,37.7906,37.7996,62402.0
2022-06-29 11:45:00,41.79,41.85,41.79,41.82,201655.0,37.7906,37.8448,37.7906,37.8177,201655.0
2022-06-29 11:50:00,41.81,41.88,41.8,41.86,52824.0,37.8087,37.872,37.7996,37.8539,52824.0
2022-06-29 11:55:00,41.86,41.87,41.83,41.86,50337.0,37.8539,37.8629,37.8268,37.8539,50337.0
2022-06-29 12:00:00,41.86,41.87,41.82,41.84,43083.0,37.8539,37.8629,37.8177,37.8358,43083.0
2022-06-29 12:05:00,41.84,41.85,41.78,41.79,78807.0,37.8358,37.8448,37.7815,37.7906,78807.0
2022-06-29 12:10:00,41.79,41.8,41.77,41.78,76963.0,37.7906,37.7996,37.7725,37.7815,76963.0
2022-06-29 12:15:00,41.78,41.8,41.77,41.8,56587.0,37.7815,37.7996,37.7725,37.7996,56587.0
2022-06-29 12:20:00,41.8,41.82,41.74,41.75,65490.0,37.7996,37.8177,37.7454,37.7544,65490.0
2022-06-29 12:25:00,41.74,41.74,41.71,41.72,142073.0,37.7454,37.7454,37.7182,37.7273,142073.0
2022-06-29 12:30:00,41.72,41.74,41.71,41.73,159800.0,37.7273,37.7454,37.7182,37.7363,159800.0
2022-06-29 12:35:00,41.73,41.81,41.73,41.79,253241.0,37.7363,37.8087,37.7363,37.7906,253241.0
2022-06-29 12:40:00,41.79,41.81,41.78,41.8,94320.0,37.7906,37.8087,37.7815,37.7996,94320.0
2022-06-29 12:45:00,41.8,41.82,41.76,41.77,96420.0,37.7996,37.8177,37.7634,37.7725,96420.0
2022-06-29 12:50:00,41.77,41.8,41.75,41.77,198109.0,37.7725,37.7996,37.7544,37.7725,198109.0
2022-06-29 12:55:00,41.77,41.8,41.76,41.79,126850.0,37.7725,37.7996,37.7634,37.7906,126850.0
2022-06-29 13:00:00,41.79,41.81,41.78,41.8,302540.0,37.7906,37.8087,37.7815,37.7996,302540.0
2022-06-29 13:05:00,41.8,41.85,41.8,41.84,510843.0,37.7996,37.8448,37.7996,37.8358,510843.0
2022-06-29 13:10:00,41.84,41.86,41.77,41.78,98839.0,37.8358,37.8539,37.7725,37.7815,98839.0
2022-06-29 13:15:00,41.78,41.78,41.76,41.77,61709.0,37.7815,37.7815,37.7634,37.7725,61709.0
2022-06-29 13:20:00,41.77,41.78,41.76,41.77,47536.0,37.7725,37.7815,37.7634,37.7725,47536.0
2022-06-29 13:25:00,41.77,41.83,41.76,41.81,259352.0,37.7725,37.8268,37.7634,37.8087,259352.0
2022-06-29 13:30:00,41.82,41.82,41.78,41.8,90275.0,37.8177,37.8177,37.7815,37.7996,90275.0
2022-06-29 13:35:00,41.79,41.84,41.79,41.83,162194.0,37.7906,37.8358,37.7906,37.8268,162194.0
2022-06-29 13:40:00,41.84,41.85,41.82,41.83,71412.0,37.8358,37.8448,37.8177,37.8268,71412.0
2022-06-29 13:45:00,41.84,41.84,41.82,41.84,98007.0,37.8358,37.8358,37.8177,37.8358,98007.0
2022-06-29 13:50:00,41.83,41.85,41.83,41.84,58283.0,37.8268,37.8448,37.8268,37.8358,58283.0
2022-06-29 13:55:00,41.85,41.89,41.84,41.89,64375.0,37.8448,37.881,37.8358,37.881,64375.0
2022-06-29 14:00:00,41.88,41.93,41.87,41.93,74268.0,37.872,37.9172,37.8629,37.9172,74268.0
2022-06-29 14:05:00,41.94,41.95,41.9,41.92,116793.0,37.9262,37.9353,37.8901,37.9081,116793.0
2022-06-29 14:10:00,41.91,41.92,41.89,41.91,108254.0,37.8991,37.9081,37.881,37.8991,108254.0
2022-06-29 14:15:00,41.91,41.93,41.89,41.9,133099.0,37.8991,37.9172,37.881,37.8901,133099.0
2022-06-29 14:20:00,41.9,41.9,41.86,41.87,59409.0,37.8901,37.8901,37.8539,37.8629,59409.0
2022-06-29 14:25:00,41.87,41.89,41.86,41.89,61178.0,37.8629,37.881,37.8539,37.881,61178.0
2022-06-29 14:30:00,41.89,41.89,41.85,41.87,63645.0,37.881,37.881,37.8448,37.8629,63645.0
2022-06-29 14:35:00,41.87,41.87,41.84,41.84,123453.0,37.8629,37.8629,37.8358,37.8358,123453.0
2022-06-29 14:40:00,41.84,41.85,41.8,41.81,120599.0,37.8358,37.8448,37.7996,37.8087,120599.0
2022-06-29 14:45:00,41.8,41.82,41.8,41.82,76421.0,37.7996,37.8177,37.7996,37.8177,76421.0
2022-06-29 14:50:00,41.82,41.83,41.8,41.83,121239.0,37.8177,37.8268,37.7996,37.8268,121239.0
2022-06-29 14:55:00,41.83,41.84,41.82,41.82,91720.0,37.8268,37.8358,37.8177,37.8177,91720.0
2022-06-29 15:00:00,41.83,41.84,41.77,41.8,146096.0,37.8268,37.8358,37.7725,37.7996,146096.0
2022-06-29 15:05:00,41.8,41.85,41.79,41.84,80927.0,37.7996,37.8448,37.7906,37.8358,80927.0
2022-06-29 15:10:00,41.84,41.85,41.82,41.84,105966.0,37.8358,37.8448,37.8177,37.8358,105966.0
2022-06-29 15:15:00,41.84,41.88,41.83,41.84,86819.0,37.8358,37.872,37.8268,37.8358,86819.0
2022-06-29 15:20:00,41.84,41.87,41.83,41.86,84438.0,37.8358,37.8629,37.8268,37.8539,84438.0
2022-06-29 15:25:00,41.86,41.88,41.85,41.88,132501.0,37.8539,37.872,37.8448,37.872,132501.0
2022-06-29 15:30:00,41.88,41.88,41.82,41.83,166257.0,37.872,37.872,37.8177,37.8268,166257.0
2022-06-29 15:35:00,41.82,41.84,41.81,41.83,133743.0,37.8177,37.8358,37.8087,37.8268,133743.0
2022-06-29 15:40:00,41.82,41.84,41.81,41.82,111711.0,37.8177,37.8358,37.8087,37.8177,111711.0
2022-06-29 15:45:00,41.83,41.83,41.78,41.8,276380.0,37.8268,37.8268,37.7815,37.7996,276380.0
2022-06-29 15:50:00,41.8,41.83,41.78,41.8,385645.0,37.7996,37.8268,37.7815,37.7996,385645.0
2022-06-29 15:55:00,41.81,41.84,41.8,41.83,722341.0,37.8087,37.8358,37.7996,37.8268,722341.0
2022-06-30 09:30:00,41.29,41.34,41.19,41.24,329414.0,37.3384,37.3836,37.248,37.2932,329414.0
2022-06-30 09:35:00,41.24,41.26,41.17,41.18,265324.0,37.2932,37.3113,37.2299,37.239,265324.0
2022-06-30 09:40:00,41.18,41.25,41.17,41.21,193424.0,37.239,37.3023,37.2299,37.2661,193424.0
2022-06-30 09:45:00,41.22,41.24,41.18,41.22,145876.0,37.2751,37.2932,37.239,37.2751,145876.0
2022-06-30 09:50:00,41.21,41.22,41.12,41.14,192664.0,37.2661,37.2751,37.1847,37.2028,192664.0
2022-06-30 09:55:00,41.13,41.16,41.08,41.11,108340.0,37.1937,37.2209,37.1485,37.1757,108340.0
2022-06-30 10:00:00,41.11,41.14,41.07,41.1,153408.0,37.1757,37.2028,37.1395,37.1666,153408.0
2022-06-30 10:05:00,41.09,41.15,41.07,41.13,181120.0,37.1576,37.2118,37.1395,37.1937,181120.0
2022-06-30 10:10:00,41.13,41.21,41.12,41.21,175919.0,37.1937,37.2661,37.1847,37.2661,175919.0
2022-06-30 10:15:00,41.21,41.22,41.17,41.2,72999.0,37.2661,37.2751,37.2299,37.257,72999.0
2022-06-30 10:20:00,41.19,41.2,41.14,41.17,517750.0,37.248,37.257,37.2028,37.2299,517750.0
2022-06-30 10:25:00,41.17,41.19,41.12,41.14,126539.0,37.2299,37.248,37.1847,37.2028,126539.0
2022-06-30 10:30:00,41.14,41.24,41.12,41.23,522436.0,37.2028,37.2932,37.1847,37.2842,522436.0
2022-06-30 10:35:00,41.23,41.24,41.17,41.18,127023.0,37.2842,37.2932,37.2299,37.239,127023.0
2022-06-30 10:40:00,41.17,41.18,41.12,41.13,94569.0,37.2299,37.239,37.1847,37.1937,94569.0
2022-06-30 10:45:00,41.12,41.15,41.1,41.12,175901.0,37.1847,37.2118,37.1666,37.1847,175901.0
2022-06-30 10:50:00,41.12,41.24,41.12,41.24,116301.0,37.1847,37.2932,37.1847,37.2932,116301.0
2022-06-30 10:55:00,41.23,41.28,41.22,41.26,126659.0,37.2842,37.3294,37.2751,37.3113,126659.0
2022-06-30 11:00:00,41.25,41.25,41.19,41.22,139654.0,37.3023,37.3023,37.248,37.2751,139654.0
2022-06-30 11:05:00,41.21,41.31,41.21,41.3,214735.0,37.2661,37.3565,37.2661,37.3475,214735.0
2022-06-30 11:10:00,41.3,41.32,41.26,41.28,130058.0,37.3475,37.3656,37.3113,37.3294,130058.0
2022-06-30 11:15:00,41.28,41.35,41.27,41.33,258519.0,37.3294,37.3927,37.3203,37.3746,258519.0
2022-06-30 11:20:00,41.33,41.4,41.33,41.37,137654.0,37.3746,37.4379,37.3746,37.4108,137654.0
2022-06-30 11:25:00,41.38,41.45,41.37,41.41,243578.0,37.4198,37.4831,37.4108,37.4469,243578.0
2022-06-30 11:30:00,41.41,41.43,41.39,41.39,223788.0,37.4469,37.465,37.4289,37.4289,223788.0
2022-06-30 11:35:00,41.4,41.44,41.37,41.44,98144.0,37.4379,37.4741,37.4108,37.4741,98144.0
2022-06-30 11:40:00,41.44,41.47,41.42,41.46,110225.0,37.4741,37.5012,37.456,37.4922,110225.0
2022-06-30 11:45:00,41.45,41.54,41.44,41.51,55004.0,37.4831,37.5645,37.4741,37.5374,55004.0
2022-06-30 11:50:00,41.51,41.53,41.49,41.52,82729.0,37.5374,37.5555,37.5193,37.5464,82729.0
2022-06-30 11:55:00,41.51,41.56,41.49,41.55,68589.0,37.5374,37.5826,37.5193,37.5735,68589.0
2022-06-30 12:00:00,41.55,41.56,41.5,41.52,71879.0,37.5735,37.5826,37.5283,37.5464,71879.0
2022-06-30 12:05:00,41.52,41.52,41.46,41.47,85362.0,37.5464,37.5464,37.4922,37.5012,85362.0
2022-06-30 12:10:00,41.46,41.5,41.45,41.5,94245.0,37.4922,37.5283,37.4831,37.5283,94245.0
2022-06-30 12:15:00,41.51,41.54,41.48,41.53,60548.0,37.5374,37.5645,37.5102,37.5555,60548.0
2022-06-30 12:20:00,41.53,41.61,41.52,41.61,135633.0,37.5555,37.6278,37.5464,37.6278,135633.0
2022-06-30 12:25:00,41.61,41.65,41.6,41.65,112979.0,37.6278,37.664,37.6188,37.664,112979.0
2022-06-30 12:30:00,41.66,41.71,41.65,41.66,107416.0,37.673,37.7182,37.664,37.673,107416.0
2022-06-30 12:35:00,41.66,41.67,41.62,41.63,96068.0,37.673,37.6821,37.6368,37.6459,96068.0
2022-06-30 12:40:00,41.64,41.66,41.61,41.64,47381.0,37.6549,37.673,37.6278,37.6549,47381.0
2022-06-30 12:45:00,41.64,41.67,41.63,41.64,69720.0,37.6549,37.6821,37.6459,37.6549,69720.0
2022-06-30 12:50:00,41.64,41.67,41.61,41.66,73787.0,37.6549,37.6821,37.6278,37.673,73787.0
2022-06-30 12:55:00,41.67,41.69,41.64,41.64,120411.0,37.6821,37.7001,37.6549,37.6549,120411.0
2022-06-30 13:00:00,41.65,41.69,41.64,41.68,100858.0,37.664,37.7001,37.6549,37.6911,100858.0
2022-06-30 13:05:00,41.67,41.67,41.61,41.62,55514.0,37.6821,37.6821,37.6278,37.6368,55514.0
2022-06-30 13:10:00,41.62,41.62,41.54,41.55,96012.0,37.6368,37.6368,37.5645,37.5735,96012.0
2022-06-30 13:15:00,41.55,41.6,41.55,41.59,104302.0,37.5735,37.6188,37.5735,37.6097,104302.0
2022-06-30 13:20:00,41.58,41.63,41.58,41.63,171666.0,37.6007,37.6459,37.6007,37.6459,171666.0
2022-06-30 13:25:00,41.62,41.65,41.62,41.64,96573.0,37.6368,37.664,37.6368,37.6549,96573.0
2022-06-30 13:30:00,41.64,41.67,41.63,41.65,93822.0,37.6549,37.6821,37.6459,37.664,93822.0
2022-06-30 13:35:00,41.65,41.67,41.63,41.65,94835.0,37.664,37.6821,37.6459,37.664,94835.0
2022-06-30 13:40:00,41.65,41.69,41.61,41.61,306258.0,37.664,37.7001,37.6278,37.6278,306258.0
2022-06-30 13:45:00,41.61,41.68,41.61,41.68,69033.0,37.6278,37.6911,37.6278,37.6911,69033.0
2022-06-30 13:50:00,41.67,41.71,41.67,41.69,247970.0,37.6821,37.7182,37.6821,37.7001,247970.0
2022-06-30 13:55:00,41.68,41.69,41.65,41.68,94745.0,37.6911,37.7001,37.664,37.6911,94745.0
2022-06-30 14:00:00,41.68,41.69,41.63,41.67,82933.0,37.6911,37.7001,37.6459,37.6821,82933.0
2022-06-30 14:05:00,41.66,41.69,41.61,41.63,211717.0,37.673,37.7001,37.6278,37.6459,211717.0
2022-06-30 14:10:00,41.63,41.67,41.62,41.63,111423.0,37.6459,37.6821,37.6368,37.6459,111423.0
2022-06-30 14:15:00,41.63,41.68,41.61,41.68,115109.0,37.6459,37.6911,37.6278,37.6911,115109.0
2022-06-30 14:20:00,41.68,41.68,41.6,41.6,158785.0,37.6911,37.6911,37.6188,37.6188,158785.0
2022-06-30 14:25:00,41.6,41.64,41.57,41.62,125671.0,37.6188,37.6549,37.5916,37.6368,125671.0
2022-06-30 14:30:00,41.63,41.65,41.61,41.63,168417.0,37.6459,37.664,37.6278,37.6459,168417.0
2022-06-30 14:35:00,41.64,41.64,41.6,41.61,107769.0,37.6549,37.6549,37.6188,37.6278,107769.0
2022-06-30 14:40:00,41.62,41.62,41.53,41.53,129982.0,37.6368,37.6368,37.5555,37.5555,129982.0
2022-06-30 14:45:00,41.54,41.59,41.52,41.58,164688.0,37.5645,37.6097,37.5464,37.6007,164688.0
2022-06-30 14:50:00,41.57,41.58,41.51,41.55,75494.0,37.5916,37.6007,37.5374,37.5735,75494.0
2022-06-30 14:55:00,41.54,41.56,41.53,41.55,110209.0,37.5645,37.5826,37.5555,37.5735,110209.0
2022-06-30 15:00:00,41.55,41.59,41.54,41.56,238180.0,37.5735,37.6097,37.5645,37.5826,238180.0
2022-06-30 15:05:00,41.55,41.56,41.47,41.48,204682.0,37.5735,37.5826,37.5012,37.5102,204682.0
2022-06-30 15:10:00,41.48,41.51,41.47,41.5,110787.0,37.5102,37.5374,37.5012,37.5283,110787.0
2022-06-30 15:15:00,41.5,41.5,41.45,41.48,180106.0,37.5283,37.5283,37.4831,37.5102,180106.0
2022-06-30 15:20:00,41.49,41.54,41.48,41.52,156433.0,37.5193,37.5645,37.5102,37.5464,156433.0
2022-06-30 15:25:00,41.53,41.59,41.52,41.58,157026.0,37.5555,37.6097,37.5464,37.6007,157026.0
2022-06-30 15:30:00,41.58,41.63,41.58,41.62,234601.0,37.6007,37.6459,37.6007,37.6368,234601.0
2022-06-30 15:35:00,41.62,41.65,41.6,41.61,257372.0,37.6368,37.664,37.6188,37.6278,257372.0
2022-06-30 15:40:00,41.61,41.62,41.54,41.57,168445.0,37.6278,37.6368,37.5645,37.5916,168445.0
2022-06-30 15:45:00,41.56,41.65,41.55,41.61,339471.0,37.5826,37.664,37.5735,37.6278,339471.0
2022-06-30 15:50:00,41.6,41.64,41.54,41.56,727859.0,37.6188,37.6549,37.5645,37.5826,727859.0
2022-06-30 15:55:00,41.57,41.68,41.53,41.67,426049.0,37.5916,37.6911,37.5555,37.6821,426049.0
2022-07-01 09:30:00,41.22,41.33,41.18,41.24,477655.0,37.2751,37.3746,37.239,37.2932,477655.0
2022-07-01 09:35:00,41.24,41.27,41.16,41.22,123469.0,37.2932,37.3203,37.2209,37.2751,123469.0
2022-07-01 09:40:00,41.23,41.33,41.22,41.27,165697.0,37.2842,37.3746,37.2751,37.3203,165697.0
2022-07-01 09:45:00,41.28,41.42,41.27,41.37,198571.0,37.3294,37.456,37.3203,37.4108,198571.0
2022-07-01 09:50:00,41.38,41.41,41.34,41.37,103269.0,37.4198,37.4469,37.3836,37.4108,103269.0
2022-07-01 09:55:00,41.37,41.39,41.29,41.32,262561.0,37.4108,37.4289,37.3384,37.3656,262561.0
2022-07-01 10:00:00,41.32,41.41,41.21,41.21,262144.0,37.3656,37.4469,37.2661,37.2661,262144.0
2022-07-01 10:05:00,41.21,41.33,41.19,41.3,349812.0,37.2661,37.3746,37.248,37.3475,349812.0
2022-07-01 10:10:00,41.31,41.34,41.18,41.19,250698.0,37.3565,37.3836,37.239,37.248,250698.0
2022-07-01 10:15:00,41.19,41.24,41.15,41.19,131540.0,37.248,37.2932,37.2118,37.248,131540.0
2022-07-01 10:20:00,41.19,41.2,41.14,41.15,179123.0,37.248,37.257,37.2028,37.2118,179123.0
2022-07-01 10:25:00,41.15,41.15,41.06,41.08,221912.0,37.2118,37.2118,37.1304,37.1485,221912.0
2022-07-01 10:30:00,41.07,41.1,41.02,41.05,219773.0,37.1395,37.1666,37.0943,37.1214,219773.0
2022-07-01 10:35:00,41.05,41.07,40.98,40.99,247137.0,37.1214,37.1395,37.0581,37.0671,247137.0
2022-07-01 10:40:00,40.99,41.04,40.96,41.03,115054.0,37.0671,37.1124,37.04,37.1033,115054.0
2022-07-01 10:45:00,41.03,41.12,41.0,41.1,207003.0,37.1033,37.1847,37.0762,37.1666,207003.0
2022-07-01 10:50:00,41.1,41.14,41.03,41.12,302538.0,37.1666,37.2028,37.1033,37.1847,302538.0
2022-07-01 10:55:00,41.11,41.18,41.09,41.13,248508.0,37.1757,37.239,37.1576,37.1937,248508.0
2022-07-01 11:00:00,41.13,41.16,41.1,41.12,126916.0,37.1937,37.2209,37.1666,37.1847,126916.0
2022-07-01 11:05:00,41.12,41.24,41.11,41.22,106792.0,37.1847,37.2932,37.1757,37.2751,106792.0
2022-07-01 11:10:00,41.22,41.24,41.2,41.22,132923.0,37.2751,37.2932,37.257,37.2751,132923.0
2022-07-01 11:15:00,41.23,41.29,41.21,41.26,208048.0,37.2842,37.3384,37.2661,37.3113,208048.0
2022-07-01 11:20:00,41.26,41.29,41.21,41.25,294849.0,37.3113,37.3384,37.2661,37.3023,294849.0
2022-07-01 11:25:00,41.25,41.25,41.21,41.22,110318.0,37.3023,37.3023,37.2661,37.2751,110318.0
2022-07-01 11:30:00,41.23,41.27,41.23,41.27,115953.0,37.2842,37.3203,37.2842,37.3203,115953.0
2022-07-01 11:35:00,41.27,41.29,41.23,41.24,88270.0,37.3203,37.3384,37.2842,37.2932,88270.0
2022-07-01 11:40:00,41.24,41.29,41.23,41.24,85201.0,37.2932,37.3384,37.2842,37.2932,85201.0
2022-07-01 11:45:00,41.23,41.26,41.22,41.23,95082.0,37.2842,37.3113,37.2751,37.2842,95082.0
2022-07-01 11:50:00,41.23,41.24,41.14,41.15,100412.0,37.2842,37.2932,37.2028,37.2118,100412.0
2022-07-01 11:55:00,41.15,41.19,41.14,41.16,56429.0,37.2118,37.248,37.2028,37.2209,56429.0
2022-07-01 12:00:00,41.16,41.16,41.1,41.11,185713.0,37.2209,37.2209,37.1666,37.1757,185713.0
2022-07-01 12:05:00,41.12,41.14,41.1,41.12,125905.0,37.1847,37.2028,37.1666,37.1847,125905.0
2022-07-01 12:10:00,41.12,41.14,41.09,41.11,54320.0,37.1847,37.2028,37.1576,37.1757,54320.0
2022-07-01 12:15:00,41.1,41.18,41.09,41.17,87064.0,37.1666,37.239,37.1576,37.2299,87064.0
2022-07-01 12:20:00,41.16,41.18,41.15,41.18,45443.0,37.2209,37.239,37.2118,37.239,45443.0
2022-07-01 12:25:00,41.19,41.19,41.16,41.19,187963.0,37.248,37.248,37.2209,37.248,187963.0
2022-07-01 12:30:00,41.18,41.21,41.15,41.16,59330.0,37.239,37.2661,37.2118,37.2209,59330.0
2022-07-01 12:35:00,41.17,41.18,41.13,41.15,152688.0,37.2299,37.239,37.1937,37.2118,152688.0
2022-07-01 12:40:00,41.14,41.16,41.14,41.15,66402.0,37.2028,37.2209,37.2028,37.2118,66402.0
2022-07-01 12:45:00,41.14,41.17,41.13,41.17,43718.0,37.2028,37.2299,37.1937,37.2299,43718.0
2022-07-01 12:50:00,41.17,41.2,41.16,41.17,39058.0,37.2299,37.257,37.2209,37.2299,39058.0
2022-07-01 12:55:00,41.17,41.18,41.09,41.09,96669.0,37.2299,37.239,37.1576,37.1576,96669.0
2022-07-01 13:00:00,41.1,41.12,41.09,41.1,63341.0,37.1666,37.1847,37.1576,37.1666,63341.0
2022-07-01 13:05:00,41.1,41.13,41.09,41.13,131340.0,37.1666,37.1937,37.1576,37.1937,131340.0
2022-07-01 13:10:00,41.12,41.18,41.11,41.18,75879.0,37.1847,37.239,37.1757,37.239,75879.0
2022-07-01 13:15:00,41.18,41.2,41.14,41.17,77045.0,37.239,37.257,37.2028,37.2299,77045.0
2022-07-01 13:20:00,41.17,41.19,41.15,41.18,61750.0,37.2299,37.248,37.2118,37.239,61750.0
2022-07-01 13:25:00,41.18,41.2,41.16,41.2,75635.0,37.239,37.257,37.2209,37.257,75635.0
2022-07-01 13:30:00,41.2,41.23,41.19,41.21,66060.0,37.257,37.2842,37.248,37.2661,66060.0
2022-07-01 13:35:00,41.21,41.25,41.19,41.22,335162.0,37.2661,37.3023,37.248,37.2751,335162.0
2022-07-01 13:40:00,41.23,41.27,41.22,41.23,61969.0,37.2842,37.3203,37.2751,37.2842,61969.0
2022-07-01 13:45:00,41.24,41.27,41.23,41.27,76558.0,37.2932,37.3203,37.2842,37.3203,76558.0
2022-07-01 13:50:00,41.27,41.27,41.24,41.24,95061.0,37.3203,37.3203,37.2932,37.2932,95061.0
2022-07-01 13:55:00,41.25,41.27,41.24,41.27,55599.0,37.3023,37.3203,37.2932,37.3203,55599.0
2022-07-01 14:00:00,41.27,41.28,41.22,41.22,55849.0,37.3203,37.3294,37.2751,37.2751,55849.0
2022-07-01 14:05:00,41.23,41.26,41.22,41.25,42335.0,37.2842,37.3113,37.2751,37.3023,42335.0
2022-07-01 14:10:00,41.24,41.27,41.22,41.26,141864.0,37.2932,37.3203,37.2751,37.3113,141864.0
2022-07-01 14:15:00,41.26,41.28,41.25,41.27,235771.0,37.3113,37.3294,37.3023,37.3203,235771.0
2022-07-01 14:20:00,41.27,41.32,41.26,41.32,267841.0,37.3203,37.3656,37.3113,37.3656,267841.0
2022-07-01 14:25:00,41.32,41.33,41.3,41.3,156832.0,37.3656,37.3746,37.3475,37.3475,156832.0
2022-07-01 14:30:00,41.31,41.35,41.3,41.34,172974.0,37.3565,37.3927,37.3475,37.3836,172974.0
2022-07-01 14:35:00,41.34,41.34,41.31,41.34,95954.0,37.3836,37.3836,37.3565,37.3836,95954.0
2022-07-01 14:40:00,41.34,41.35,41.33,41.34,41218.0,37.3836,37.3927,37.3746,37.3836,41218.0
2022-07-01 14:45:00,41.34,41.39,41.34,41.37,212394.0,37.3836,37.4289,37.3836,37.4108,212394.0
2022-07-01 14:50:00,41.38,41.38,41.32,41.33,126511.0,37.4198,37.4198,37.3656,37.3746,126511.0
2022-07-01 14:55:00,41.33,41.38,41.31,41.38,98788.0,37.3746,37.4198,37.3565,37.4198,98788.0
2022-07-01 15:00:00,41.38,41.38,41.3,41.32,122811.0,37.4198,37.4198,37.3475,37.3656,122811.0
2022-07-01 15:05:00,41.32,41.36,41.31,41.36,190906.0,37.3656,37.4017,37.3565,37.4017,190906.0
2022-07-01 15:10:00,41.36,41.38,41.35,41.37,103969.0,37.4017,37.4198,37.3927,37.4108,103969.0
2022-07-01 15:15:00,41.37,41.39,41.32,41.32,137535.0,37.4108,37.4289,37.3656,37.3656,137535.0
2022-07-01 15:20:00,41.34,41.34,41.29,41.33,71660.0,37.3836,37.3836,37.3384,37.3746,71660.0
2022-07-01 15:25:00,41.33,41.36,41.31,41.33,155759.0,37.3746,37.4017,37.3565,37.3746,155759.0
2022-07-01 15:30:00,41.34,41.39,41.33,41.38,89775.0,37.3836,37.4289,37.3746,37.4198,89775.0
2022-07-01 15:35:00,41.38,41.4,41.37,41.4,108516.0,37.4198,37.4379,37.4108,37.4379,108516.0
2022-07-01 15:40:00,41.4,41.41,41.38,41.4,174355.0,37.4379,37.4469,37.4198,37.4379,174355.0
2022-07-01 15:45:00,41.4,41.41,41.36,41.39,122366.0,37.4379,37.4469,37.4017,37.4289,122366.0
2022-07-01 15:50:00,41.39,41.4,41.32,41.35,287221.0,37.4289,37.4379,37.3656,37.3927,287221.0
2022-07-01 15:55:00,41.36,41.43,41.34,41.42,383306.0,37.4017,37.465,37.3836,37.456,383306.0
2022-07-05 09:30:00,40.58,40.62,40.47,40.49,473589.0,36.6964,36.7326,36.5969,36.615,473589.0
2022-07-05 09:35:00,40.49,40.51,40.42,40.42,127002.0,36.615,36.6331,36.5517,36.5517,127002.0
2022-07-05 09:40:00,40.42,40.53,40.41,40.5,156227.0,36.5517,36.6512,36.5426,36.624,156227.0
2022-07-05 09:45:00,40.49,40.59,40.49,40.55,242792.0,36.615,36.7054,36.615,36.6692,242792.0
2022-07-05 09:50:00,40.56,40.58,40.5,40.52,173973.0,36.6783,36.6964,36.624,36.6421,173973.0
2022-07-05 09:55:00,40.53,40.54,40.44,40.51,221615.0,36.6512,36.6602,36.5698,36.6331,221615.0
2022-07-05 10:00:00,40.5,40.54,40.43,40.45,243027.0,36.624,36.6602,36.5607,36.5788,243027.0
2022-07-05 10:05:00,40.45,40.49,40.43,40.47,132492.0,36.5788,36.615,36.5607,36.5969,132492.0
2022-07-05 10:10:00,40.47,40.58,40.46,40.58,336850.0,36.5969,36.6964,36.5879,36.6964,336850.0
2022-07-05 10:15:00,40.57,40.59,40.51,40.53,217753.0,36.6873,36.7054,36.6331,36.6512,217753.0
2022-07-05 10:20:00,40.53,40.56,40.51,40.54,97796.0,36.6512,36.6783,36.6331,36.6602,97796.0
2022-07-05 10:25:00,40.54,40.57,40.49,40.53,126835.0,36.6602,36.6873,36.615,36.6512,126835.0
2022-07-05 10:30:00,40.53,40.6,40.52,40.57,293879.0,36.6512,36.7145,36.6421,36.6873,293879.0
2022-07-05 10:35:00,40.58,40.69,40.57,40.67,119632.0,36.6964,36.7959,36.6873,36.7778,119632.0
2022-07-05 10:40:00,40.66,40.7,40.6,40.61,156948.0,36.7687,36.8049,36.7145,36.7235,156948.0
2022-07-05 10:45:00,40.61,40.62,40.56,40.61,367219.0,36.7235,36.7326,36.6783,36.7235,367219.0
2022-07-05 10:50:00,40.6,40.61,40.57,40.6,163880.0,36.7145,36.7235,36.6873,36.7145,163880.0
2022-07-05 10:55:00,40.59,40.62,40.57,40.6,126248.0,36.7054,36.7326,36.6873,36.7145,126248.0
2022-07-05 11:00:00,40.6,40.6,40.53,40.56,92061.0,36.7145,36.7145,36.6512,36.6783,92061.0
2022-07-05 11:05:00,40.56,40.58,40.51,40.57,133022.0,36.6783,36.6964,36.6331,36.6873,133022.0
2022-07-05 11:10:00,40.57,40.57,40.51,40.52,159430.0,36.6873,36.6873,36.6331,36.6421,159430.0
2022-07-05 11:15:00,40.52,40.53,40.48,40.52,121068.0,36.6421,36.6512,36.6059,36.6421,121068.0
2022-07-05 11:20:00,40.52,40.57,40.48,40.5,135808.0,36.6421,36.6873,36.6059,36.624,135808.0
2022-07-05 11:25:00,40.5,40.5,40.46,40.48,200942.0,36.624,36.624,36.5879,36.6059,200942.0
2022-07-05 11:30:00,40.47,40.52,40.45,40.49,180830.0,36.5969,36.6421,36.5788,36.615,180830.0
2022-07-05 11:35:00,40.48,40.51,40.46,40.47,177256.0,36.6059,36.6331,36.5879,36.5969,177256.0
2022-07-05 11:40:00,40.48,40.6,40.47,40.6,152602.0,36.6059,36.7145,36.5969,36.7145,152602.0
2022-07-05 11:45:00,40.59,40.64,40.58,40.63,179741.0,36.7054,36.7506,36.6964,36.7416,179741.0
2022-07-05 11:50:00,40.62,40.67,40.62,40.66,115534.0,36.7326,36.7778,36.7326,36.7687,115534.0
2022-07-05 11:55:00,40.65,40.66,40.62,40.64,90818.0,36.7597,36.7687,36.7326,36.7506,90818.0
2022-07-05 12:00:00,40.64,40.66,40.59,40.6,191654.0,36.7506,36.7687,36.7054,36.7145,191654.0
2022-07-05 12:05:00,40.6,40.64,40.58,40.62,75126.0,36.7145,36.7506,36.6964,36.7326,75126.0
2022-07-05 12:10:00,40.63,40.65,40.58,40.59,610493.0,36.7416,36.7597,36.6964,36.7054,610493.0
2022-07-05 12:15:00,40.59,40.61,40.55,40.61,357173.0,36.7054,36.7235,36.6692,36.7235,357173.0
2022-07-05 12:20:00,40.61,40.68,40.58,40.67,196711.0,36.7235,36.7868,36.6964,36.7778,196711.0
2022-07-05 12:25:00,40.67,40.69,40.64,40.65,194146.0,36.7778,36.7959,36.7506,36.7597,194146.0
2022-07-05 12:30:00,40.65,40.67,40.63,40.65,96177.0,36.7597,36.7778,36.7416,36.7597,96177.0
2022-07-05 12:35:00,40.65,40.67,40.64,40.65,192142.0,36.7597,36.7778,36.7506,36.7597,192142.0
2022-07-05 12:40:00,40.64,40.66,40.61,40.62,86760.0,36.7506,36.7687,36.7235,36.7326,86760.0
2022-07-05 12:45:00,40.62,40.62,40.54,40.55,187294.0,36.7326,36.7326,36.6602,36.6692,187294.0
2022-07-05 12:50:00,40.55,40.58,40.53,40.57,71469.0,36.6692,36.6964,36.6512,36.6873,71469.0
2022-07-05 12:55:00,40.57,40.59,40.55,40.57,68799.0,36.6873,36.7054,36.6692,36.6873,68799.0
2022-07-05 13:00:00,40.57,40.62,40.56,40.62,215156.0,36.6873,36.7326,36.6783,36.7326,215156.0
2022-07-05 13:05:00,40.62,40.62,40.58,40.61,157920.0,36.7326,36.7326,36.6964,36.7235,157920.0
2022-07-05 13:10:00,40.61,40.65,40.6,40.64,176882.0,36.7235,36.7597,36.7145,36.7506,176882.0
2022-07-05 13:15:00,40.65,40.69,40.64,40.69,75848.0,36.7597,36.7959,36.7506,36.7959,75848.0
2022-07-05 13:20:00,40.69,40.71,40.66,40.69,53967.0,36.7959,36.8139,36.7687,36.7959,53967.0
2022-07-05 13:25:00,40.69,40.7,40.67,40.67,168401.0,36.7959,36.8049,36.7778,36.7778,168401.0
2022-07-05 13:30:00,40.68,40.7,40.66,40.7,132543.0,36.7868,36.8049,36.7687,36.8049,132543.0
2022-07-05 13:35:00,40.71,40.75,40.71,40.73,324142.0,36.8139,36.8501,36.8139,36.832,324142.0
2022-07-05 13:40:00,40.73,40.76,40.72,40.73,126640.0,36.832,36.8592,36.823,36.832,126640.0
2022-07-05 13:45:00,40.72,40.72,40.67,40.72,67897.0,36.823,36.823,36.7778,36.823,67897.0
2022-07-05 13:50:00,40.71,40.72,40.7,40.71,158220.0,36.8139,36.823,36.8049,36.8139,158220.0
2022-07-05 13:55:00,40.71,40.72,40.68,40.7,65429.0,36.8139,36.823,36.7868,36.8049,65429.0
2022-07-05 14:00:00,40.7,40.75,40.68,40.75,206018.0,36.8049,36.8501,36.7868,36.8501,206018.0
2022-07-05 14:05:00,40.74,40.74,40.69,40.72,130735.0,36.8411,36.8411,36.7959,36.823,130735.0
2022-07-05 14:10:00,40.71,40.74,40.71,40.73,173058.0,36.8139,36.8411,36.8139,36.832,173058.0
2022-07-05 14:15:00,40.73,40.75,40.71,40.75,81309.0,36.832,36.8501,36.8139,36.8501,81309.0
2022-07-05 14:20:00,40.75,40.79,40.73,40.79,103188.0,36.8501,36.8863,36.832,36.8863,103188.0
2022-07-05 14:25:00,40.79,40.84,40.78,40.83,138960.0,36.8863,36.9315,36.8772,36.9225,138960.0
2022-07-05 14:30:00,40.84,40.87,40.82,40.87,156381.0,36.9315,36.9586,36.9134,36.9586,156381.0
2022-07-05 14:35:00,40.87,40.92,40.86,40.92,204225.0,36.9586,37.0038,36.9496,37.0038,204225.0
2022-07-05 14:40:00,40.91,40.92,40.88,40.9,139193.0,36.9948,37.0038,36.9677,36.9858,139193.0
2022-07-05 14:45:00,40.9,40.92,40.87,40.89,121045.0,36.9858,37.0038,36.9586,36.9767,121045.0
2022-07-05 14:50:00,40.89,40.9,40.87,40.89,164196.0,36.9767,36.9858,36.9586,36.9767,164196.0
2022-07-05 14:55:00,40.89,40.92,40.88,40.9,151029.0,36.9767,37.0038,36.9677,36.9858,151029.0
2022-07-05 15:00:00,40.89,40.9,40.85,40.88,127163.0,36.9767,36.9858,36.9405,36.9677,127163.0
2022-07-05 15:05:00,40.88,40.97,40.87,40.95,292879.0,36.9677,37.0491,36.9586,37.031,292879.0
2022-07-05 15:10:00,40.96,40.97,40.94,40.97,213999.0,37.04,37.0491,37.0219,37.0491,213999.0
2022-07-05 15:15:00,40.96,40.97,40.9,40.91,268718.0,37.04,37.0491,36.9858,36.9948,268718.0
2022-07-05 15:20:00,40.91,40.99,40.91,40.98,174295.0,36.9948,37.0671,36.9948,37.0581,174295.0
2022-07-05 15:25:00,40.98,41.01,40.96,40.99,341196.0,37.0581,37.0852,37.04,37.0671,341196.0
2022-07-05 15:30:00,40.98,41.02,40.97,41.02,135306.0,37.0581,37.0943,37.0491,37.0943,135306.0
2022-07-05 15:35:00,41.02,41.03,40.98,41.01,234671.0,37.0943,37.1033,37.0581,37.0852,234671.0
2022-07-05 15:40:00,41.01,41.04,41.0,41.02,191077.0,37.0852,37.1124,37.0762,37.0943,191077.0
2022-07-05 15:45:00,41.03,41.06,41.02,41.06,177922.0,37.1033,37.1304,37.0943,37.1304,177922.0
2022-07-05 15:50:00,41.05,41.06,41.01,41.03,469669.0,37.1214,37.1304,37.0852,37.1033,469669.0
2022-07-05 15:55:00,41.02,41.08,41.0,41.08,445497.0,37.0943,37.1485,37.0762,37.1485,445497.0
2022-07-06 09:30:00,40.8,40.85,40.72,40.72,437425.0,36.8953,36.9405,36.823,36.823,437425.0
2022-07-06 09:35:00,40.72,40.73,40.64,40.66,261381.0,36.823,36.832,36.7506,36.7687,261381.0
2022-07-06 09:40:00,40.65,40.72,40.62,40.66,91188.0,36.7597,36.823,36.7326,36.7687,91188.0
2022-07-06 09:45:00,40.67,40.68,40.54,40.54,192500.0,36.7778,36.7868,36.6602,36.6602,192500.0
2022-07-06 09:50:00,40.55,40.59,40.53,40.58,115209.0,36.6692,36.7054,36.6512,36.6964,115209.0
2022-07-06 09:55:00,40.58,40.63,40.54,40.62,98804.0,36.6964,36.7416,36.6602,36.7326,98804.0
2022-07-06 10:00:00,40.61,40.62,40.51,40.56,227947.0,36.7235,36.7326,36.6331,36.6783,227947.0
2022-07-06 10:05:00,40.56,40.67,40.55,40.67,103012.0,36.6783,36.7778,36.6692,36.7778,103012.0
2022-07-06 10:10:00,40.66,40.67,40.51,40.55,178821.0,36.7687,36.7778,36.6331,36.6692,178821.0
2022-07-06 10:15:00,40.55,40.57,40.51,40.52,65981.0,36.6692,36.6873,36.6331,36.6421,65981.0
2022-07-06 10:20:00,40.53,40.61,40.51,40.59,102882.0,36.6512,36.7235,36.6331,36.7054,102882.0
2022-07-06 10:25:00,40.59,40.63,40.56,40.6,136163.0,36.7054,36.7416,36.6783,36.7145,136163.0
2022-07-06 10:30:00,40.61,40.64,40.58,40.6,127728.0,36.7235,36.7506,36.6964,36.7145,127728.0
2022-07-06 10:35:00,40.6,40.61,40.55,40.59,79686.0,36.7145,36.7235,36.6692,36.7054,79686.0
2022-07-06 10:40:00,40.6,40.63,40.56,40.62,100487.0,36.7145,36.7416,36.6783,36.7326,100487.0
2022-07-06 10:45:00,40.62,40.63,40.56,40.57,100939.0,36.7326,36.7416,36.6783,36.6873,100939.0
2022-07-06 10:50:00,40.56,40.61,40.55,40.59,84057.0,36.6783,36.7235,36.6692,36.7054,84057.0
2022-07-06 10:55:00,40.59,40.63,40.56,40.62,72758.0,36.7054,36.7416,36.6783,36.7326,72758.0
2022-07-06 11:00:00,40.62,40.63,40.52,40.54,60986.0,36.7326,36.7416,36.6421,36.6602,60986.0
2022-07-06 11:05:00,40.55,40.58,40.54,40.57,46806.0,36.6692,36.6964,36.6602,36.6873,46806.0
2022-07-06 11:10:00,40.56,40.62,40.54,40.61,134943.0,36.6783,36.7326,36.6602,36.7235,134943.0
2022-07-06 11:15:00,40.61,40.63,40.6,40.61,123365.0,36.7235,36.7416,36.7145,36.7235,123365.0
2022-07-06 11:20:00,40.62,40.63,40.57,40.59,176146.0,36.7326,36.7416,36.6873,36.7054,176146.0
2022-07-06 11:25:00,40.58,40.59,40.53,40.56,131368.0,36.6964,36.7054,36.6512,36.6783,131368.0
2022-07-06 11:30:00,40.55,40.56,40.5,40.54,137464.0,36.6692,36.6783,36.624,36.6602,137464.0
2022-07-06 11:35:00,40.54,40.54,40.52,40.54,79866.0,36.6602,36.6602,36.6421,36.6602,79866.0
2022-07-06 11:40:00,40.53,40.55,40.51,40.54,70466.0,36.6512,36.6692,36.6331,36.6602,70466.0
2022-07-06 11:45:00,40.53,40.58,40.52,40.57,76334.0,36.6512,36.6964,36.6421,36.6873,76334.0
2022-07-06 11:50:00,40.56,40.58,40.54,40.55,91693.0,36.6783,36.6964,36.6602,36.6692,91693.0
2022-07-06 11:55:00,40.56,40.6,40.55,40.59,161286.0,36.6783,36.7145,36.6692,36.7054,161286.0
2022-07-06 12:00:00,40.59,40.59,40.55,40.56,85118.0,36.7054,36.7054,36.6692,36.6783,85118.0
2022-07-06 12:05:00,40.56,40.59,40.54,40.55,110125.0,36.6783,36.7054,36.6602,36.6692,110125.0
2022-07-06 12:10:00,40.55,40.61,40.54,40.6,136604.0,36.6692,36.7235,36.6602,36.7145,136604.0
2022-07-06 12:15:00,40.61,40.61,40.58,40.59,52767.0,36.7235,36.7235,36.6964,36.7054,52767.0
2022-07-06 12:20:00,40.59,40.6,40.54,40.55,105012.0,36.7054,36.7145,36.6602,36.6692,105012.0
2022-07-06 12:25:00,40.56,40.59,40.55,40.59,58671.0,36.6783,36.7054,36.6692,36.7054,58671.0
2022-07-06 12:30:00,40.59,40.6,40.57,40.59,38353.0,36.7054,36.7145,36.6873,36.7054,38353.0
2022-07-06 12:35:00,40.6,40.63,40.59,40.6,46024.0,36.7145,36.7416,36.7054,36.7145,46024.0
2022-07-06 12:40:00,40.61,40.64,40.59,40.64,143031.0,36.7235,36.7506,36.7054,36.7506,143031.0
2022-07-06 12:45:00,40.64,40.65,40.62,40.64,86352.0,36.7506,36.7597,36.7326,36.7506,86352.0
2022-07-06 12:50:00,40.63,40.64,40.61,40.63,55802.0,36.7416,36.7506,36.7235,36.7416,55802.0
2022-07-06 12:55:00,40.64,40.67,40.63,40.66,76535.0,36.7506,36.7778,36.7416,36.7687,76535.0
2022-07-06 13:00:00,40.66,40.69,40.65,40.68,58842.0,36.7687,36.7959,36.7597,36.7868,58842.0
2022-07-06 13:05:00,40.68,40.71,40.67,40.7,56373.0,36.7868,36.8139,36.7778,36.8049,56373.0
2022-07-06 13:10:00,40.7,40.7,40.67,40.69,75189.0,36.8049,36.8049,36.7778,36.7959,75189.0
2022-07-06 13:15:00,40.69,40.7,40.67,40.69,158372.0,36.7959,36.8049,36.7778,36.7959,158372.0
2022-07-06 13:20:00,40.69,40.7,40.67,40.68,159772.0,36.7959,36.8049,36.7778,36.7868,159772.0
2022-07-06 13:25:00,40.69,40.69,40.65,40.67,179679.0,36.7959,36.7959,36.7597,36.7778,179679.0
2022-07-06 13:30:00,40.66,40.68,40.65,40.66,64004.0,36.7687,36.7868,36.7597,36.7687,64004.0
2022-07-06 13:35:00,40.67,40.68,40.65,40.66,245507.0,36.7778,36.7868,36.7597,36.7687,245507.0
2022-07-06 13:40:00,40.66,40.67,40.65,40.66,66616.0,36.7687,36.7778,36.7597,36.7687,66616.0
2022-07-06 13:45:00,40.66,40.67,40.65,40.67,59629.0,36.7687,36.7778,36.7597,36.7778,59629.0
2022-07-06 13:50:00,40.67,40.68,40.66,40.68,48192.0,36.7778,36.7868,36.7687,36.7868,48192.0
2022-07-06 13:55:00,40.68,40.7,40.67,40.69,34155.0,36.7868,36.8049,36.7778,36.7959,34155.0
2022-07-06 14:00:00,40.69,40.74,40.63,40.66,245927.0,36.7959,36.8411,36.7416,36.7687,245927.0
2022-07-06 14:05:00,40.67,40.77,40.67,40.7,247457.0,36.7778,36.8682,36.7778,36.8049,247457.0
2022-07-06 14:10:00,40.69,40.7,40.58,40.66,307719.0,36.7959,36.8049,36.6964,36.7687,307719.0
2022-07-06 14:15:00,40.67,40.67,40.58,40.6,85920.0,36.7778,36.7778,36.6964,36.7145,85920.0
2022-07-06 14:20:00,40.6,40.64,40.6,40.63,105247.0,36.7145,36.7506,36.7145,36.7416,105247.0
2022-07-06 14:25:00,40.62,40.73,40.58,40.73,377590.0,36.7326,36.832,36.6964,36.832,377590.0
2022-07-06 14:30:00,40.74,40.79,40.7,40.79,96136.0,36.8411,36.8863,36.8049,36.8863,96136.0
2022-07-06 14:35:00,40.79,40.82,40.74,40.78,87848.0,36.8863,36.9134,36.8411,36.8772,87848.0
2022-07-06 14:40:00,40.79,40.84,40.78,40.84,305460.0,36.8863,36.9315,36.8772,36.9315,305460.0
2022-07-06 14:45:00,40.85,40.87,40.81,40.82,278937.0,36.9405,36.9586,36.9044,36.9134,278937.0
2022-07-06 14:50:00,40.82,40.83,40.79,40.82,136589.0,36.9134,36.9225,36.8863,36.9134,136589.0
2022-07-06 14:55:00,40.81,40.83,40.8,40.82,184329.0,36.9044,36.9225,36.8953,36.9134,184329.0
2022-07-06 15:00:00,40.82,40.83,40.76,40.8,173487.0,36.9134,36.9225,36.8592,36.8953,173487.0
2022-07-06 15:05:00,40.79,40.82,40.77,40.82,178962.0,36.8863,36.9134,36.8682,36.9134,178962.0
2022-07-06 15:10:00,40.82,40.87,40.8,40.86,212335.0,36.9134,36.9586,36.8953,36.9496,212335.0
2022-07-06 15:15:00,40.86,40.89,40.84,40.87,149279.0,36.9496,36.9767,36.9315,36.9586,149279.0
2022-07-06 15:20:00,40.87,40.9,40.86,40.9,136775.0,36.9586,36.9858,36.9496,36.9858,136775.0
2022-07-06 15:25:00,40.9,40.9,40.87,40.89,111924.0,36.9858,36.9858,36.9586,36.9767,111924.0
2022-07-06 15:30:00,40.88,40.93,40.87,40.92,180214.0,36.9677,37.0129,36.9586,37.0038,180214.0
2022-07-06 15:35:00,40.92,40.94,40.88,40.89,72192.0,37.0038,37.0219,36.9677,36.9767,72192.0
2022-07-06 15:40:00,40.88,40.89,40.85,40.87,138078.0,36.9677,36.9767,36.9405,36.9586,138078.0
2022-07-06 15:45:00,40.86,40.87,40.82,40.83,100040.0,36.9496,36.9586,36.9134,36.9225,100040.0
2022-07-06 15:50:00,40.83,40.86,40.75,40.77,450168.0,36.9225,36.9496,36.8501,36.8682,450168.0
2022-07-06 15:55:00,40.77,40.81,40.77,40.8,466851.0,36.8682,36.9044,36.8682,36.8953,466851.0
2022-07-07 09:30:00,41.33,41.51,41.3,41.51,286922.0,37.3746,37.5374,37.3475,37.5374,286922.0
2022-07-07 09:35:00,41.52,41.61,41.51,41.59,176337.0,37.5464,37.6278,37.5374,37.6097,176337.0
2022-07-07 09:40:00,41.59,41.66,41.58,41.66,459998.0,37.6097,37.673,37.6007,37.673,459998.0
2022-07-07 09:45:00,41.66,41.7,41.63,41.7,192796.0,37.673,37.7092,37.6459,37.7092,192796.0
2022-07-07 09:50:00,41.7,41.72,41.66,41.72,113420.0,37.7092,37.7273,37.673,37.7273,113420.0
2022-07-07 09:55:00,41.72,41.74,41.7,41.73,192921.0,37.7273,37.7454,37.7092,37.7363,192921.0
2022-07-07 10:00:00,41.73,41.73,41.6,41.63,145391.0,37.7363,37.7363,37.6188,37.6459,145391.0
2022-07-07 10:05:00,41.62,41.66,41.59,41.66,137689.0,37.6368,37.673,37.6097,37.673,137689.0
2022-07-07 10:10:00,41.66,41.7,41.65,41.69,122201.0,37.673,37.7092,37.664,37.7001,122201.0
2022-07-07 10:15:00,41.68,41.71,41.64,41.65,82792.0,37.6911,37.7182,37.6549,37.664,82792.0
2022-07-07 10:20:00,41.65,41.66,41.61,41.64,72979.0,37.664,37.673,37.6278,37.6549,72979.0
2022-07-07 10:25:00,41.64,41.67,41.63,41.67,43375.0,37.6549,37.6821,37.6459,37.6821,43375.0
2022-07-07 10:30:00,41.67,41.72,41.66,41.69,93965.0,37.6821,37.7273,37.673,37.7001,93965.0
2022-07-07 10:35:00,41.69,41.71,41.66,41.7,121303.0,37.7001,37.7182,37.673,37.7092,121303.0
2022-07-07 10:40:00,41.7,41.73,41.69,41.71,87436.0,37.7092,37.7363,37.7001,37.7182,87436.0
2022-07-07 10:45:00,41.72,41.76,41.69,41.76,254180.0,37.7273,37.7634,37.7001,37.7634,254180.0
2022-07-07 10:50:00,41.76,41.78,41.74,41.77,89141.0,37.7634,37.7815,37.7454,37.7725,89141.0
2022-07-07 10:55:00,41.77,41.77,41.71,41.73,55196.0,37.7725,37.7725,37.7182,37.7363,55196.0
2022-07-07 11:00:00,41.73,41.73,41.7,41.73,62435.0,37.7363,37.7363,37.7092,37.7363,62435.0
2022-07-07 11:05:00,41.73,41.75,41.72,41.73,81799.0,37.7363,37.7544,37.7273,37.7363,81799.0
2022-07-07 11:10:00,41.72,41.73,41.7,41.71,57962.0,37.7273,37.7363,37.7092,37.7182,57962.0
2022-07-07 11:15:00,41.71,41.74,41.7,41.71,129212.0,37.7182,37.7454,37.7092,37.7182,129212.0
2022-07-07 11:20:00,41.71,41.72,41.65,41.67,135898.0,37.7182,37.7273,37.664,37.6821,135898.0
2022-07-07 11:25:00,41.68,41.7,41.66,41.68,105153.0,37.6911,37.7092,37.673,37.6911,105153.0
2022-07-07 11:30:00,41.67,41.68,41.65,41.67,93353.0,37.6821,37.6911,37.664,37.6821,93353.0
2022-07-07 11:35:00,41.68,41.7,41.67,41.68,47067.0,37.6911,37.7092,37.6821,37.6911,47067.0
2022-07-07 11:40:00,41.68,41.71,41.67,41.7,64787.0,37.6911,37.7182,37.6821,37.7092,64787.0
2022-07-07 11:45:00,41.7,41.72,41.69,41.7,105769.0,37.7092,37.7273,37.7001,37.7092,105769.0
2022-07-07 11:50:00,41.7,41.71,41.67,41.69,304637.0,37.7092,37.7182,37.6821,37.7001,304637.0
2022-07-07 11:55:00,41.69,41.71,41.68,41.71,87438.0,37.7001,37.7182,37.6911,37.7182,87438.0
2022-07-07 12:00:00,41.71,41.73,41.69,41.73,49594.0,37.7182,37.7363,37.7001,37.7363,49594.0
2022-07-07 12:05:00,41.73,41.74,41.71,41.73,47624.0,37.7363,37.7454,37.7182,37.7363,47624.0
2022-07-07 12:10:00,41.74,41.75,41.72,41.73,53976.0,37.7454,37.7544,37.7273,37.7363,53976.0
2022-07-07 12:15:00,41.73,41.75,41.72,41.74,73039.0,37.7363,37.7544,37.7273,37.7454,73039.0
2022-07-07 12:20:00,41.75,41.76,41.72,41.75,98052.0,37.7544,37.7634,37.7273,37.7544,98052.0
2022-07-07 12:25:00,41.75,41.76,41.74,41.76,40561.0,37.7544,37.7634,37.7454,37.7634,40561.0
2022-07-07 12:30:00,41.76,41.77,41.75,41.77,30553.0,37.7634,37.7725,37.7544,37.7725,30553.0
2022-07-07 12:35:00,41.77,41.78,41.75,41.76,79746.0,37.7725,37.7815,37.7544,37.7634,79746.0
2022-07-07 12:40:00,41.75,41.76,41.75,41.75,75861.0,37.7544,37.7634,37.7544,37.7544,75861.0
2022-07-07 12:45:00,41.76,41.76,41.73,41.73,141938.0,37.7634,37.7634,37.7363,37.7363,141938.0
2022-07-07 12:50:00,41.73,41.74,41.72,41.73,155715.0,37.7363,37.7454,37.7273,37.7363,155715.0
2022-07-07 12:55:00,41.73,41.74,41.72,41.74,49028.0,37.7363,37.7454,37.7273,37.7454,49028.0
2022-07-07 13:00:00,41.74,41.76,41.73,41.73,50070.0,37.7454,37.7634,37.7363,37.7363,50070.0
2022-07-07 13:05:00,41.73,41.75,41.72,41.75,72737.0,37.7363,37.7544,37.7273,37.7544,72737.0
2022-07-07 13:10:00,41.74,41.75,41.71,41.71,30128.0,37.7454,37.7544,37.7182,37.7182,30128.0
2022-07-07 13:15:00,41.72,41.72,41.69,41.71,77491.0,37.7273,37.7273,37.7001,37.7182,77491.0
2022-07-07 13:20:00,41.71,41.72,41.69,41.71,87308.0,37.7182,37.7273,37.7001,37.7182,87308.0
2022-07-07 13:25:00,41.71,41.72,41.7,41.7,86317.0,37.7182,37.7273,37.7092,37.7092,86317.0
2022-07-07 13:30:00,41.7,41.73,41.69,41.73,89797.0,37.7092,37.7363,37.7001,37.7363,89797.0
2022-07-07 13:35:00,41.73,41.74,41.71,41.73,43882.0,37.7363,37.7454,37.7182,37.7363,43882.0
2022-07-07 13:40:00,41.73,41.74,41.72,41.73,104344.0,37.7363,37.7454,37.7273,37.7363,104344.0
2022-07-07 13:45:00,41.74,41.75,41.73,41.74,30932.0,37.7454,37.7544,37.7363,37.7454,30932.0
2022-07-07 13:50:00,41.75,41.76,41.73,41.76,45396.0,37.7544,37.7634,37.7363,37.7634,45396.0
2022-07-07 13:55:00,41.76,41.77,41.75,41.76,73590.0,37.7634,37.7725,37.7544,37.7634,73590.0
2022-07-07 14:00:00,41.76,41.77,41.73,41.74,198371.0,37.7634,37.7725,37.7363,37.7454,198371.0
2022-07-07 14:05:00,41.74,41.77,41.73,41.75,103242.0,37.7454,37.7725,37.7363,37.7544,103242.0
2022-07-07 14:10:00,41.75,41.76,41.74,41.76,88665.0,37.7544,37.7634,37.7454,37.7634,88665.0
2022-07-07 14:15:00,41.75,41.76,41.74,41.74,73094.0,37.7544,37.7634,37.7454,37.7454,73094.0
2022-07-07 14:20:00,41.74,41.75,41.72,41.74,252138.0,37.7454,37.7544,37.7273,37.7454,252138.0
2022-07-07 14:25:00,41.75,41.76,41.73,41.76,45548.0,37.7544,37.7634,37.7363,37.7634,45548.0
2022-07-07 14:30:00,41.75,41.77,41.74,41.75,93674.0,37.7544,37.7725,37.7454,37.7544,93674.0
2022-07-07 14:35:00,41.75,41.76,41.73,41.74,104707.0,37.7544,37.7634,37.7363,37.7454,104707.0
2022-07-07 14:40:00,41.74,41.75,41.71,41.71,73742.0,37.7454,37.7544,37.7182,37.7182,73742.0
2022-07-07 14:45:00,41.71,41.73,41.71,41.73,39066.0,37.7182,37.7363,37.7182,37.7363,39066.0
2022-07-07 14:50:00,41.72,41.73,41.7,41.72,367196.0,37.7273,37.7363,37.7092,37.7273,367196.0
2022-07-07 14:55:00,41.72,41.73,41.7,41.72,293565.0,37.7273,37.7363,37.7092,37.7273,293565.0
2022-07-07 15:00:00,41.72,41.72,41.7,41.72,118696.0,37.7273,37.7273,37.7092,37.7273,118696.0
2022-07-07 15:05:00,41.72,41.73,41.7,41.71,143202.0,37.7273,37.7363,37.7092,37.7182,143202.0
2022-07-07 15:10:00,41.71,41.72,41.7,41.7,79464.0,37.7182,37.7273,37.7092,37.7092,79464.0
2022-07-07 15:15:00,41.71,41.72,41.69,41.71,97321.0,37.7182,37.7273,37.7001,37.7182,97321.0
2022-07-07 15:20:00,41.7,41.71,41.67,41.67,85107.0,37.7092,37.7182,37.6821,37.6821,85107.0
2022-07-07 15:25:00,41.66,41.68,41.65,41.66,50851.0,37.673,37.6911,37.664,37.673,50851.0
2022-07-07 15:30:00,41.66,41.69,41.66,41.67,102107.0,37.673,37.7001,37.673,37.6821,102107.0
2022-07-07 15:35:00,41.66,41.68,41.63,41.63,239232.0,37.673,37.6911,37.6459,37.6459,239232.0
2022-07-07 15:40:00,41.63,41.65,41.62,41.64,138010.0,37.6459,37.664,37.6368,37.6549,138010.0
2022-07-07 15:45:00,41.63,41.64,41.61,41.63,150629.0,37.6459,37.6549,37.6278,37.6459,150629.0
2022-07-07 15:50:00,41.63,41.65,41.61,41.63,212841.0,37.6459,37.664,37.6278,37.6459,212841.0
2022-07-07 15:55:00,41.62,41.65,41.61,41.64,218749.0,37.6368,37.664,37.6278,37.6549,218749.0
2022-07-08 09:30:00,41.46,41.48,41.35,41.38,247949.0,37.4922,37.5102,37.3927,37.4198,247949.0
2022-07-08 09:35:00,41.38,41.5,41.37,41.49,181587.0,37.4198,37.5283,37.4108,37.5193,181587.0
2022-07-08 09:40:00,41.48,41.53,41.45,41.48,141276.0,37.5102,37.5555,37.4831,37.5102,141276.0
2022-07-08 09:45:00,41.47,41.51,41.38,41.39,109246.0,37.5012,37.5374,37.4198,37.4289,109246.0
2022-07-08 09:50:00,41.37,41.38,41.3,41.31,102962.0,37.4108,37.4198,37.3475,37.3565,102962.0
2022-07-08 09:55:00,41.3,41.37,41.3,41.34,154784.0,37.3475,37.4108,37.3475,37.3836,154784.0
2022-07-08 10:00:00,41.33,41.39,41.29,41.39,170021.0,37.3746,37.4289,37.3384,37.4289,170021.0
2022-07-08 10:05:00,41.39,41.39,41.33,41.39,80343.0,37.4289,37.4289,37.3746,37.4289,80343.0
2022-07-08 10:10:00,41.38,41.47,41.36,41.46,79738.0,37.4198,37.5012,37.4017,37.4922,79738.0
2022-07-08 10:15:00,41.46,41.49,41.45,41.47,41602.0,37.4922,37.5193,37.4831,37.5012,41602.0
2022-07-08 10:20:00,41.47,41.52,41.44,41.51,130381.0,37.5012,37.5464,37.4741,37.5374,130381.0
2022-07-08 10:25:00,41.51,41.6,41.51,41.58,132713.0,37.5374,37.6188,37.5374,37.6007,132713.0
2022-07-08 10:30:00,41.58,41.63,41.58,41.6,64982.0,37.6007,37.6459,37.6007,37.6188,64982.0
2022-07-08 10:35:00,41.61,41.68,41.6,41.66,102461.0,37.6278,37.6911,37.6188,37.673,102461.0
2022-07-08 10:40:00,41.66,41.69,41.64,41.69,52264.0,37.673,37.7001,37.6549,37.7001,52264.0
2022-07-08 10:45:00,41.69,41.71,41.67,41.67,122162.0,37.7001,37.7182,37.6821,37.6821,122162.0
2022-07-08 10:50:00,41.67,41.68,41.6,41.61,322301.0,37.6821,37.6911,37.6188,37.6278,322301.0
2022-07-08 10:55:00,41.61,41.67,41.6,41.66,67046.0,37.6278,37.6821,37.6188,37.673,67046.0
2022-07-08 11:00:00,41.66,41.68,41.64,41.68,136728.0,37.673,37.6911,37.6549,37.6911,136728.0
2022-07-08 11:05:00,41.68,41.7,41.64,41.69,159867.0,37.6911,37.7092,37.6549,37.7001,159867.0
2022-07-08 11:10:00,41.7,41.7,41.66,41.67,71348.0,37.7092,37.7092,37.673,37.6821,71348.0
2022-07-08 11:15:00,41.68,41.69,41.64,41.65,85124.0,37.6911,37.7001,37.6549,37.664,85124.0
2022-07-08 11:20:00,41.65,41.68,41.64,41.67,20460.0,37.664,37.6911,37.6549,37.6821,20460.0
2022-07-08 11:25:00,41.66,41.71,41.66,41.71,58964.0,37.673,37.7182,37.673,37.7182,58964.0
2022-07-08 11:30:00,41.71,41.71,41.68,41.69,85955.0,37.7182,37.7182,37.6911,37.7001,85955.0
2022-07-08 11:35:00,41.7,41.7,41.64,41.66,159499.0,37.7092,37.7092,37.6549,37.673,159499.0
2022-07-08 11:40:00,41.66,41.66,41.6,41.61,51574.0,37.673,37.673,37.6188,37.6278,51574.0
2022-07-08 11:45:00,41.62,41.62,41.53,41.56,167203.0,37.6368,37.6368,37.5555,37.5826,167203.0
2022-07-08 11:50:00,41.55,41.59,41.55,41.58,48305.0,37.5735,37.6097,37.5735,37.6007,48305.0
2022-07-08 11:55:00,41.57,41.61,41.57,41.61,66396.0,37.5916,37.6278,37.5916,37.6278,66396.0
2022-07-08 12:00:00,41.61,41.61,41.57,41.58,40372.0,37.6278,37.6278,37.5916,37.6007,40372.0
2022-07-08 12:05:00,41.57,41.58,41.53,41.53,37503.0,37.5916,37.6007,37.5555,37.5555,37503.0
2022-07-08 12:10:00,41.52,41.54,41.51,41.52,51387.0,37.5464,37.5645,37.5374,37.5464,51387.0
2022-07-08 12:15:00,41.52,41.55,41.51,41.55,53846.0,37.5464,37.5735,37.5374,37.5735,53846.0
2022-07-08 12:20:00,41.55,41.56,41.49,41.5,95995.0,37.5735,37.5826,37.5193,37.5283,95995.0
2022-07-08 12:25:00,41.5,41.51,41.43,41.43,98104.0,37.5283,37.5374,37.465,37.465,98104.0
2022-07-08 12:30:00,41.44,41.45,41.41,41.43,51421.0,37.4741,37.4831,37.4469,37.465,51421.0
2022-07-08 12:35:00,41.43,41.45,41.39,41.4,59887.0,37.465,37.4831,37.4289,37.4379,59887.0
2022-07-08 12:40:00,41.39,41.42,41.38,41.42,191842.0,37.4289,37.456,37.4198,37.456,191842.0
2022-07-08 12:45:00,41.41,41.44,41.38,41.44,37909.0,37.4469,37.4741,37.4198,37.4741,37909.0
2022-07-08 12:50:00,41.44,41.44,41.39,41.41,43043.0,37.4741,37.4741,37.4289,37.4469,43043.0
2022-07-08 12:55:00,41.41,41.44,41.39,41.4,43479.0,37.4469,37.4741,37.4289,37.4379,43479.0
2022-07-08 13:00:00,41.4,41.42,41.36,41.37,60647.0,37.4379,37.456,37.4017,37.4108,60647.0
2022-07-08 13:05:00,41.37,41.43,41.37,41.43,57306.0,37.4108,37.465,37.4108,37.465,57306.0
2022-07-08 13:10:00,41.43,41.44,41.42,41.44,50161.0,37.465,37.4741,37.456,37.4741,50161.0
2022-07-08 13:15:00,41.43,41.44,41.4,41.43,99817.0,37.465,37.4741,37.4379,37.465,99817.0
2022-07-08 13:20:00,41.43,41.43,41.41,41.43,173517.0,37.465,37.465,37.4469,37.465,173517.0
2022-07-08 13:25:00,41.42,41.48,41.42,41.47,56123.0,37.456,37.5102,37.456,37.5012,56123.0
2022-07-08 13:30:00,41.48,41.48,41.47,41.48,77271.0,37.5102,37.5102,37.5012,37.5102,77271.0
2022-07-08 13:35:00,41.48,41.48,41.44,41.48,77803.0,37.5102,37.5102,37.4741,37.5102,77803.0
2022-07-08 13:40:00,41.48,41.49,41.47,41.48,171356.0,37.5102,37.5193,37.5012,37.5102,171356.0
2022-07-08 13:45:00,41.48,41.51,41.46,41.51,61887.0,37.5102,37.5374,37.4922,37.5374,61887.0
2022-07-08 13:50:00,41.51,41.53,41.5,41.52,40861.0,37.5374,37.5555,37.5283,37.5464,40861.0
2022-07-08 13:55:00,41.52,41.52,41.48,41.49,50562.0,37.5464,37.5464,37.5102,37.5193,50562.0
2022-07-08 14:00:00,41.49,41.52,41.47,41.5,41514.0,37.5193,37.5464,37.5012,37.5283,41514.0
2022-07-08 14:05:00,41.5,41.54,41.5,41.54,73257.0,37.5283,37.5645,37.5283,37.5645,73257.0
2022-07-08 14:10:00,41.54,41.54,41.52,41.54,170621.0,37.5645,37.5645,37.5464,37.5645,170621.0
2022-07-08 14:15:00,41.54,41.55,41.52,41.54,94528.0,37.5645,37.5735,37.5464,37.5645,94528.0
2022-07-08 14:20:00,41.54,41.57,41.53,41.55,97493.0,37.5645,37.5916,37.5555,37.5735,97493.0
2022-07-08 14:25:00,41.55,41.57,41.54,41.56,30584.0,37.5735,37.5916,37.5645,37.5826,30584.0
2022-07-08 14:30:00,41.56,41.58,41.55,41.58,86113.0,37.5826,37.6007,37.5735,37.6007,86113.0
2022-07-08 14:35:00,41.58,41.59,41.56,41.57,104815.0,37.6007,37.6097,37.5826,37.5916,104815.0
2022-07-08 14:40:00,41.56,41.59,41.55,41.59,78408.0,37.5826,37.6097,37.5735,37.6097,78408.0
2022-07-08 14:45:00,41.58,41.58,41.55,41.55,45116.0,37.6007,37.6007,37.5735,37.5735,45116.0
2022-07-08 14:50:00,41.55,41.56,41.53,41.53,41907.0,37.5735,37.5826,37.5555,37.5555,41907.0
2022-07-08 14:55:00,41.53,41.56,41.53,41.55,82183.0,37.5555,37.5826,37.5555,37.5735,82183.0
2022-07-08 15:00:00,41.56,41.56,41.52,41.55,132633.0,37.5826,37.5826,37.5464,37.5735,132633.0
2022-07-08 15:05:00,41.56,41.56,41.52,41.52,60410.0,37.5826,37.5826,37.5464,37.5464,60410.0
2022-07-08 15:10:00,41.53,41.56,41.52,41.56,70185.0,37.5555,37.5826,37.5464,37.5826,70185.0
2022-07-08 15:15:00,41.56,41.57,41.54,41.55,60142.0,37.5826,37.5916,37.5645,37.5735,60142.0
2022-07-08 15:20:00,41.56,41.56,41.53,41.54,60810.0,37.5826,37.5826,37.5555,37.5645,60810.0
2022-07-08 15:25:00,41.53,41.56,41.52,41.55,127505.0,37.5555,37.5826,37.5464,37.5735,127505.0
2022-07-08 15:30:00,41.55,41.56,41.52,41.54,87114.0,37.5735,37.5826,37.5464,37.5645,87114.0
2022-07-08 15:35:00,41.54,41.55,41.51,41.54,133454.0,37.5645,37.5735,37.5374,37.5645,133454.0
2022-07-08 15:40:00,41.54,41.57,41.53,41.55,82427.0,37.5645,37.5916,37.5555,37.5735,82427.0
2022-07-08 15:45:00,41.55,41.56,41.53,41.54,123539.0,37.5735,37.5826,37.5555,37.5645,123539.0
2022-07-08 15:50:00,41.53,41.55,41.51,41.54,200064.0,37.5555,37.5735,37.5374,37.5645,200064.0
2022-07-08 15:55:00,41.53,41.55,41.53,41.55,281684.0,37.5555,37.5735,37.5555,37.5735,281684.0
2022-07-11 09:30:00,40.74,40.75,40.58,40.58,435288.0,36.8411,36.8501,36.6964,36.6964,435288.0
2022-07-11 09:35:00,40.57,40.58,40.46,40.49,280572.0,36.6873,36.6964,36.5879,36.615,280572.0
2022-07-11 09:40:00,40.48,40.48,40.42,40.46,255527.0,36.6059,36.6059,36.5517,36.5879,255527.0
2022-07-11 09:45:00,40.46,40.46,40.39,40.41,128932.0,36.5879,36.5879,36.5246,36.5426,128932.0
2022-07-11 09:50:00,40.41,40.44,40.37,40.44,300514.0,36.5426,36.5698,36.5065,36.5698,300514.0
2022-07-11 09:55:00,40.43,40.53,40.43,40.48,217151.0,36.5607,36.6512,36.5607,36.6059,217151.0
2022-07-11 10:00:00,40.47,40.49,40.44,40.44,256307.0,36.5969,36.615,36.5698,36.5698,256307.0
2022-07-11 10:05:00,40.44,40.52,40.42,40.49,184345.0,36.5698,36.6421,36.5517,36.615,184345.0
2022-07-11 10:10:00,40.49,40.54,40.48,40.5,207393.0,36.615,36.6602,36.6059,36.624,207393.0
2022-07-11 10:15:00,40.49,40.52,40.45,40.45,245009.0,36.615,36.6421,36.5788,36.5788,245009.0
2022-07-11 10:20:00,40.46,40.47,40.41,40.44,116060.0,36.5879,36.5969,36.5426,36.5698,116060.0
2022-07-11 10:25:00,40.44,40.48,40.43,40.45,143854.0,36.5698,36.6059,36.5607,36.5788,143854.0
2022-07-11 10:30:00,40.44,40.51,40.44,40.51,125411.0,36.5698,36.6331,36.5698,36.6331,125411.0
2022-07-11 10:35:00,40.51,40.56,40.49,40.55,161242.0,36.6331,36.6783,36.615,36.6692,161242.0
2022-07-11 10:40:00,40.55,40.62,40.55,40.59,89417.0,36.6692,36.7326,36.6692,36.7054,89417.0
2022-07-11 10:45:00,40.61,40.63,40.55,40.57,141726.0,36.7235,36.7416,36.6692,36.6873,141726.0
2022-07-11 10:50:00,40.58,40.6,40.56,40.58,88105.0,36.6964,36.7145,36.6783,36.6964,88105.0
2022-07-11 10:55:00,40.58,40.59,40.5,40.51,179903.0,36.6964,36.7054,36.624,36.6331,179903.0
2022-07-11 11:00:00,40.51,40.54,40.49,40.51,112559.0,36.6331,36.6602,36.615,36.6331,112559.0
2022-07-11 11:05:00,40.52,40.57,40.51,40.56,101960.0,36.6421,36.6873,36.6331,36.6783,101960.0
2022-07-11 11:10:00,40.56,40.6,40.55,40.57,126505.0,36.6783,36.7145,36.6692,36.6873,126505.0
2022-07-11 11:15:00,40.58,40.6,40.55,40.57,143522.0,36.6964,36.7145,36.6692,36.6873,143522.0
2022-07-11 11:20:00,40.56,40.58,40.53,40.54,145226.0,36.6783,36.6964,36.6512,36.6602,145226.0
2022-07-11 11:25:00,40.53,40.6,40.53,40.59,62160.0,36.6512,36.7145,36.6512,36.7054,62160.0
2022-07-11 11:30:00,40.59,40.62,40.57,40.58,85945.0,36.7054,36.7326,36.6873,36.6964,85945.0
2022-07-11 11:35:00,40.59,40.61,40.55,40.59,157382.0,36.7054,36.7235,36.6692,36.7054,157382.0
2022-07-11 11:40:00,40.58,40.6,40.55,40.59,105825.0,36.6964,36.7145,36.6692,36.7054,105825.0
2022-07-11 11:45:00,40.59,40.6,40.55,40.58,103274.0,36.7054,36.7145,36.6692,36.6964,103274.0
2022-07-11 11:50:00,40.58,40.62,40.56,40.61,94555.0,36.6964,36.7326,36.6783,36.7235,94555.0
2022-07-11 11:55:00,40.6,40.62,40.58,40.6,73445.0,36.7145,36.7326,36.6964,36.7145,73445.0
2022-07-11 12:00:00,40.61,40.62,40.57,40.58,76422.0,36.7235,36.7326,36.6873,36.6964,76422.0
2022-07-11 12:05:00,40.59,40.6,40.57,40.59,76371.0,36.7054,36.7145,36.6873,36.7054,76371.0
2022-07-11 12:10:00,40.6,40.62,40.58,40.61,75060.0,36.7145,36.7326,36.6964,36.7235,75060.0
2022-07-11 12:15:00,40.6,40.63,40.6,40.62,182227.0,36.7145,36.7416,36.7145,36.7326,182227.0
2022-07-11 12:20:00,40.62,40.62,40.57,40.59,218927.0,36.7326,36.7326,36.6873,36.7054,218927.0
2022-07-11 12:25:00,40.59,40.61,40.58,40.59,126644.0,36.7054,36.7235,36.6964,36.7054,126644.0
2022-07-11 12:30:00,40.59,40.6,40.58,40.59,83541.0,36.7054,36.7145,36.6964,36.7054,83541.0
2022-07-11 12:35:00,40.6,40.64,40.59,40.63,150950.0,36.7145,36.7506,36.7054,36.7416,150950.0
2022-07-11 12:40:00,40.63,40.63,40.6,40.61,20869.0,36.7416,36.7416,36.7145,36.7235,20869.0
2022-07-11 12:45:00,40.61,40.62,40.59,40.6,27749.0,36.7235,36.7326,36.7054,36.7145,27749.0
2022-07-11 12:50:00,40.61,40.61,40.56,40.58,124258.0,36.7235,36.7235,36.6783,36.6964,124258.0
2022-07-11 12:55:00,40.58,40.62,40.57,40.61,147816.0,36.6964,36.7326,36.6873,36.7235,147816.0
2022-07-11 13:00:00,40.61,40.66,40.6,40.64,159154.0,36.7235,36.7687,36.7145,36.7506,159154.0
2022-07-11 13:05:00,40.63,40.68,40.61,40.67,112281.0,36.7416,36.7868,36.7235,36.7778,112281.0
2022-07-11 13:10:00,40.66,40.68,40.66,40.68,89759.0,36.7687,36.7868,36.7687,36.7868,89759.0
2022-07-11 13:15:00,40.68,40.68,40.66,40.66,95195.0,36.7868,36.7868,36.7687,36.7687,95195.0
2022-07-11 13:20:00,40.66,40.68,40.65,40.68,135356.0,36.7687,36.7868,36.7597,36.7868,135356.0
2022-07-11 13:25:00,40.68,40.68,40.67,40.68,80776.0,36.7868,36.7868,36.7778,36.7868,80776.0
2022-07-11 13:30:00,40.68,40.7,40.67,40.69,74141.0,36.7868,36.8049,36.7778,36.7959,74141.0
2022-07-11 13:35:00,40.69,40.7,40.68,40.7,80633.0,36.7959,36.8049,36.7868,36.8049,80633.0
2022-07-11 13:40:00,40.7,40.72,40.69,40.7,106480.0,36.8049,36.823,36.7959,36.8049,106480.0
2022-07-11 13:45:00,40.7,40.71,40.67,40.67,45586.0,36.8049,36.8139,36.7778,36.7778,45586.0
2022-07-11 13:50:00,40.68,40.7,40.67,40.7,56994.0,36.7868,36.8049,36.7778,36.8049,56994.0
2022-07-11 13:55:00,40.7,40.7,40.68,40.68,109726.0,36.8049,36.8049,36.7868,36.7868,109726.0
2022-07-11 14:00:00,40.68,40.69,40.63,40.64,170283.0,36.7868,36.7959,36.7416,36.7506,170283.0
2022-07-11 14:05:00,40.64,40.66,40.61,40.61,164308.0,36.7506,36.7687,36.7235,36.7235,164308.0
2022-07-11 14:10:00,40.61,40.62,40.59,40.6,228277.0,36.7235,36.7326,36.7054,36.7145,228277.0
2022-07-11 14:15:00,40.61,40.63,40.59,40.62,187276.0,36.7235,36.7416,36.7054,36.7326,187276.0
2022-07-11 14:20:00,40.61,40.62,40.59,40.6,71280.0,36.7235,36.7326,36.7054,36.7145,71280.0
2022-07-11 14:25:00,40.59,40.6,40.58,40.59,110173.0,36.7054,36.7145,36.6964,36.7054,110173.0
2022-07-11 14:30:00,40.59,40.6,40.57,40.58,69847.0,36.7054,36.7145,36.6873,36.6964,69847.0
2022-07-11 14:35:00,40.57,40.59,40.56,40.58,69577.0,36.6873,36.7054,36.6783,36.6964,69577.0
2022-07-11 14:40:00,40.58,40.6,40.57,40.6,60447.0,36.6964,36.7145,36.6873,36.7145,60447.0
2022-07-11 14:45:00,40.6,40.61,40.57,40.57,172863.0,36.7145,36.7235,36.6873,36.6873,172863.0
2022-07-11 14:50:00,40.57,40.58,40.55,40.56,266051.0,36.6873,36.6964,36.6692,36.6783,266051.0
2022-07-11 14:55:00,40.56,40.58,40.54,40.54,63907.0,36.6783,36.6964,36.6602,36.6602,63907.0
2022-07-11 15:00:00,40.54,40.56,40.51,40.51,197181.0,36.6602,36.6783,36.6331,36.6331,197181.0
2022-07-11 15:05:00,40.52,40.55,40.51,40.54,211472.0,36.6421,36.6692,36.6331,36.6602,211472.0
2022-07-11 15:10:00,40.55,40.56,40.54,40.56,44307.0,36.6692,36.6783,36.6602,36.6783,44307.0
2022-07-11 15:15:00,40.55,40.56,40.52,40.53,175375.0,36.6692,36.6783,36.6421,36.6512,175375.0
2022-07-11 15:20:00,40.54,40.55,40.52,40.53,116871.0,36.6602,36.6692,36.6421,36.6512,116871.0
2022-07-11 15:25:00,40.53,40.55,40.52,40.54,113623.0,36.6512,36.6692,36.6421,36.6602,113623.0
2022-07-11 15:30:00,40.54,40.55,40.53,40.54,133193.0,36.6602,36.6692,36.6512,36.6602,133193.0
2022-07-11 15:35:00,40.54,40.54,40.51,40.53,128267.0,36.6602,36.6602,36.6331,36.6512,128267.0
2022-07-11 15:40:00,40.53,40.54,40.5,40.51,88343.0,36.6512,36.6602,36.624,36.6331,88343.0
2022-07-11 15:45:00,40.5,40.52,40.47,40.48,183047.0,36.624,36.6421,36.5969,36.6059,183047.0
2022-07-11 15:50:00,40.48,40.49,40.46,40.48,199891.0,36.6059,36.615,36.5879,36.6059,199891.0
2022-07-11 15:55:00,40.48,40.52,40.47,40.51,170004.0,36.6059,36.6421,36.5969,36.6331,170004.0
2022-07-12 09:30:00,40.33,40.42,40.32,40.4,343113.0,36.4703,36.5517,36.4613,36.5336,343113.0
2022-07-12 09:35:00,40.4,40.48,40.4,40.41,179122.0,36.5336,36.6059,36.5336,36.5426,179122.0
2022-07-12 09:40:00,40.41,40.42,40.33,40.35,190168.0,36.5426,36.5517,36.4703,36.4884,190168.0
2022-07-12 09:45:00,40.35,40.37,40.28,40.3,183355.0,36.4884,36.5065,36.4251,36.4432,183355.0
2022-07-12 09:50:00,40.29,40.32,40.26,40.32,145749.0,36.4341,36.4613,36.407,36.4613,145749.0
2022-07-12 09:55:00,40.32,40.32,40.22,40.23,208160.0,36.4613,36.4613,36.3708,36.3799,208160.0
2022-07-12 10:00:00,40.22,40.22,40.17,40.22,203139.0,36.3708,36.3708,36.3256,36.3708,203139.0
2022-07-12 10:05:00,40.22,40.25,40.2,40.24,81783.0,36.3708,36.398,36.3527,36.3889,81783.0
2022-07-12 10:10:00,40.24,40.31,40.22,40.28,195525.0,36.3889,36.4522,36.3708,36.4251,195525.0
2022-07-12 10:15:00,40.28,40.32,40.25,40.31,240242.0,36.4251,36.4613,36.398,36.4522,240242.0
2022-07-12 10:20:00,40.32,40.34,40.28,40.3,101030.0,36.4613,36.4793,36.4251,36.4432,101030.0
2022-07-12 10:25:00,40.3,40.37,40.3,40.33,120852.0,36.4432,36.5065,36.4432,36.4703,120852.0
2022-07-12 10:30:00,40.33,40.4,40.32,40.38,133560.0,36.4703,36.5336,36.4613,36.5155,133560.0
2022-07-12 10:35:00,40.39,40.4,40.36,40.37,119818.0,36.5246,36.5336,36.4974,36.5065,119818.0
2022-07-12 10:40:00,40.36,40.4,40.33,40.4,175624.0,36.4974,36.5336,36.4703,36.5336,175624.0
2022-07-12 10:45:00,40.4,40.44,40.36,40.39,110128.0,36.5336,36.5698,36.4974,36.5246,110128.0
2022-07-12 10:50:00,40.39,40.4,40.34,40.4,144478.0,36.5246,36.5336,36.4793,36.5336,144478.0
2022-07-12 10:55:00,40.4,40.43,40.39,40.43,71329.0,36.5336,36.5607,36.5246,36.5607,71329.0
2022-07-12 11:00:00,40.42,40.46,40.41,40.42,158658.0,36.5517,36.5879,36.5426,36.5517,158658.0
2022-07-12 11:05:00,40.42,40.46,40.4,40.45,152617.0,36.5517,36.5879,36.5336,36.5788,152617.0
2022-07-12 11:10:00,40.46,40.53,40.45,40.48,137600.0,36.5879,36.6512,36.5788,36.6059,137600.0
2022-07-12 11:15:00,40.49,40.49,40.43,40.44,54998.0,36.615,36.615,36.5607,36.5698,54998.0
2022-07-12 11:20:00,40.43,40.48,40.43,40.47,123997.0,36.5607,36.6059,36.5607,36.5969,123997.0
2022-07-12 11:25:00,40.47,40.52,40.45,40.51,359130.0,36.5969,36.6421,36.5788,36.6331,359130.0
2022-07-12 11:30:00,40.52,40.53,40.5,40.52,200354.0,36.6421,36.6512,36.624,36.6421,200354.0
2022-07-12 11:35:00,40.53,40.54,40.48,40.51,149359.0,36.6512,36.6602,36.6059,36.6331,149359.0
2022-07-12 11:40:00,40.51,40.51,40.46,40.47,275469.0,36.6331,36.6331,36.5879,36.5969,275469.0
2022-07-12 11:45:00,40.47,40.51,40.47,40.5,206606.0,36.5969,36.6331,36.5969,36.624,206606.0
2022-07-12 11:50:00,40.51,40.52,40.49,40.5,80015.0,36.6331,36.6421,36.615,36.624,80015.0
2022-07-12 11:55:00,40.5,40.51,40.48,40.51,65100.0,36.624,36.6331,36.6059,36.6331,65100.0
2022-07-12 12:00:00,40.51,40.52,40.48,40.49,114887.0,36.6331,36.6421,36.6059,36.615,114887.0
2022-07-12 12:05:00,40.49,40.53,40.47,40.47,90191.0,36.615,36.6512,36.5969,36.5969,90191.0
2022-07-12 12:10:00,40.48,40.51,40.47,40.5,64381.0,36.6059,36.6331,36.5969,36.624,64381.0
2022-07-12 12:15:00,40.51,40.53,40.5,40.52,34755.0,36.6331,36.6512,36.624,36.6421,34755.0
2022-07-12 12:20:00,40.52,40.54,40.51,40.54,130516.0,36.6421,36.6602,36.6331,36.6602,130516.0
2022-07-12 12:25:00,40.54,40.56,40.53,40.54,194681.0,36.6602,36.6783,36.6512,36.6602,194681.0
2022-07-12 12:30:00,40.53,40.56,40.53,40.55,37853.0,36.6512,36.6783,36.6512,36.6692,37853.0
2022-07-12 12:35:00,40.55,40.56,40.55,40.55,200745.0,36.6692,36.6783,36.6692,36.6692,200745.0
2022-07-12 12:40:00,40.55,40.56,40.53,40.54,104497.0,36.6692,36.6783,36.6512,36.6602,104497.0
2022-07-12 12:45:00,40.54,40.55,40.52,40.54,63077.0,36.6602,36.6692,36.6421,36.6602,63077.0
2022-07-12 12:50:00,40.53,40.53,40.49,40.5,40845.0,36.6512,36.6512,36.615,36.624,40845.0
2022-07-12 12:55:00,40.49,40.52,40.49,40.51,117311.0,36.615,36.6421,36.615,36.6331,117311.0
2022-07-12 13:00:00,40.5,40.54,40.46,40.47,119683.0,36.624,36.6602,36.5879,36.5969,119683.0
2022-07-12 13:05:00,40.47,40.48,40.44,40.46,49734.0,36.5969,36.6059,36.5698,36.5879,49734.0
2022-07-12 13:10:00,40.47,40.47,40.45,40.46,54447.0,36.5969,36.5969,36.5788,36.5879,54447.0
2022-07-12 13:15:00,40.46,40.46,40.44,40.46,148207.0,36.5879,36.5879,36.5698,36.5879,148207.0
2022-07-12 13:20:00,40.45,40.46,40.43,40.45,63072.0,36.5788,36.5879,36.5607,36.5788,63072.0
2022-07-12 13:25:00,40.44,40.46,40.44,40.45,54645.0,36.5698,36.5879,36.5698,36.5788,54645.0
2022-07-12 13:30:00,40.46,40.46,40.45,40.45,36014.0,36.5879,36.5879,36.5788,36.5788,36014.0
2022-07-12 13:35:00,40.46,40.48,40.44,40.46,176474.0,36.5879,36.6059,36.5698,36.5879,176474.0
2022-07-12 13:40:00,40.47,40.49,40.46,40.48,86628.0,36.5969,36.615,36.5879,36.6059,86628.0
2022-07-12 13:45:00,40.49,40.49,40.46,40.48,55065.0,36.615,36.615,36.5879,36.6059,55065.0
2022-07-12 13:50:00,40.47,40.5,40.47,40.5,37470.0,36.5969,36.624,36.5969,36.624,37470.0
2022-07-12 13:55:00,40.49,40.53,40.49,40.52,55325.0,36.615,36.6512,36.615,36.6421,55325.0
2022-07-12 14:00:00,40.52,40.53,40.47,40.49,210589.0,36.6421,36.6512,36.5969,36.615,210589.0
2022-07-12 14:05:00,40.48,40.49,40.45,40.47,78812.0,36.6059,36.615,36.5788,36.5969,78812.0
2022-07-12 14:10:00,40.46,40.48,40.46,40.48,14291.0,36.5879,36.6059,36.5879,36.6059,14291.0
2022-07-12 14:15:00,40.48,40.48,40.46,40.47,68275.0,36.6059,36.6059,36.5879,36.5969,68275.0
2022-07-12 14:20:00,40.48,40.53,40.46,40.47,225807.0,36.6059,36.6512,36.5879,36.5969,225807.0
2022-07-12 14:25:00,40.46,40.48,40.46,40.48,43759.0,36.5879,36.6059,36.5879,36.6059,43759.0
2022-07-12 14:30:00,40.48,40.49,40.43,40.44,84278.0,36.6059,36.615,36.5607,36.5698,84278.0
2022-07-12 14:35:00,40.44,40.46,40.44,40.46,95608.0,36.5698,36.5879,36.5698,36.5879,95608.0
2022-07-12 14:40:00,40.45,40.46,40.44,40.46,72090.0,36.5788,36.5879,36.5698,36.5879,72090.0
2022-07-12 14:45:00,40.46,40.47,40.45,40.47,81658.0,36.5879,36.5969,36.5788,36.5969,81658.0
2022-07-12 14:50:00,40.46,40.47,40.44,40.45,166839.0,36.5879,36.5969,36.5698,36.5788,166839.0
2022-07-12 14:55:00,40.45,40.45,40.41,40.42,120394.0,36.5788,36.5788,36.5426,36.5517,120394.0
2022-07-12 15:00:00,40.41,40.42,40.34,40.34,117969.0,36.5426,36.5517,36.4793,36.4793,117969.0
2022-07-12 15:05:00,40.34,40.36,40.32,40.32,65990.0,36.4793,36.4974,36.4613,36.4613,65990.0
2022-07-12 15:10:00,40.33,40.34,40.3,40.34,150294.0,36.4703,36.4793,36.4432,36.4793,150294.0
2022-07-12 15:15:00,40.33,40.34,40.3,40.34,88994.0,36.4703,36.4793,36.4432,36.4793,88994.0
2022-07-12 15:20:00,40.33,40.34,40.3,40.31,296421.0,36.4703,36.4793,36.4432,36.4522,296421.0
2022-07-12 15:25:00,40.3,40.33,40.3,40.31,144497.0,36.4432,36.4703,36.4432,36.4522,144497.0
2022-07-12 15:30:00,40.31,40.32,40.3,40.31,487330.0,36.4522,36.4613,36.4432,36.4522,487330.0
2022-07-12 15:35:00,40.3,40.3,40.27,40.29,424541.0,36.4432,36.4432,36.416,36.4341,424541.0
2022-07-12 15:40:00,40.29,40.32,40.27,40.32,157717.0,36.4341,36.4613,36.416,36.4613,157717.0
2022-07-12 15:45:00,40.31,40.34,40.3,40.32,180412.0,36.4522,36.4793,36.4432,36.4613,180412.0
2022-07-12 15:50:00,40.32,40.37,40.31,40.36,338843.0,36.4613,36.5065,36.4522,36.4974,338843.0
2022-07-12 15:55:00,40.36,40.37,40.32,40.36,830425.0,36.4974,36.5065,36.4613,36.4974,830425.0
2022-07-13 09:30:00,39.77,39.89,39.76,39.85,401791.0,35.9639,36.0724,35.9549,36.0362,401791.0
2022-07-13 09:35:00,39.86,39.94,39.8,39.94,342926.0,36.0453,36.1176,35.991,36.1176,342926.0
2022-07-13 09:40:00,39.94,40.02,39.92,39.97,448420.0,36.1176,36.19,36.0995,36.1448,448420.0
2022-07-13 09:45:00,39.98,40.11,39.95,40.1,380325.0,36.1538,36.2714,36.1267,36.2623,380325.0
2022-07-13 09:50:00,40.11,40.12,40.03,40.04,116553.0,36.2714,36.2804,36.199,36.2081,116553.0
2022-07-13 09:55:00,40.05,40.05,39.96,39.99,115197.0,36.2171,36.2171,36.1357,36.1628,115197.0
2022-07-13 10:00:00,39.99,40.02,39.9,39.98,383991.0,36.1628,36.19,36.0815,36.1538,383991.0
2022-07-13 10:05:00,39.97,40.01,39.87,39.89,161228.0,36.1448,36.1809,36.0543,36.0724,161228.0
2022-07-13 10:10:00,39.9,39.97,39.88,39.91,183791.0,36.0815,36.1448,36.0634,36.0905,183791.0
2022-07-13 10:15:00,39.91,39.94,39.86,39.86,264409.0,36.0905,36.1176,36.0453,36.0453,264409.0
2022-07-13 10:20:00,39.86,39.9,39.82,39.87,249080.0,36.0453,36.0815,36.0091,36.0543,249080.0
2022-07-13 10:25:00,39.87,39.97,39.86,39.96,224461.0,36.0543,36.1448,36.0453,36.1357,224461.0
2022-07-13 10:30:00,39.96,40.06,39.93,40.02,624829.0,36.1357,36.2261,36.1086,36.19,624829.0
2022-07-13 10:35:00,40.02,40.09,40.02,40.09,166074.0,36.19,36.2533,36.19,36.2533,166074.0
2022-07-13 10:40:00,40.08,40.22,40.08,40.22,372450.0,36.2442,36.3708,36.2442,36.3708,372450.0
2022-07-13 10:45:00,40.22,40.28,40.18,40.26,167483.0,36.3708,36.4251,36.3347,36.407,167483.0
2022-07-13 10:50:00,40.27,40.35,40.27,40.28,159214.0,36.416,36.4884,36.416,36.4251,159214.0
2022-07-13 10:55:00,40.28,40.37,40.28,40.33,147891.0,36.4251,36.5065,36.4251,36.4703,147891.0
2022-07-13 11:00:00,40.34,40.35,40.29,40.33,69054.0,36.4793,36.4884,36.4341,36.4703,69054.0
2022-07-13 11:05:00,40.32,40.43,40.32,40.38,386925.0,36.4613,36.5607,36.4613,36.5155,386925.0
2022-07-13 11:10:00,40.38,40.4,40.36,40.4,193207.0,36.5155,36.5336,36.4974,36.5336,193207.0
2022-07-13 11:15:00,40.4,40.4,40.33,40.34,96801.0,36.5336,36.5336,36.4703,36.4793,96801.0
2022-07-13 11:20:00,40.35,40.37,40.31,40.32,230584.0,36.4884,36.5065,36.4522,36.4613,230584.0
2022-07-13 11:25:00,40.32,40.32,40.26,40.27,105475.0,36.4613,36.4613,36.407,36.416,105475.0
2022-07-13 11:30:00,40.27,40.3,40.25,40.26,78417.0,36.416,36.4432,36.398,36.407,78417.0
2022-07-13 11:35:00,40.26,40.27,40.24,40.25,293402.0,36.407,36.416,36.3889,36.398,293402.0
2022-07-13 11:40:00,40.25,40.27,40.22,40.23,184115.0,36.398,36.416,36.3708,36.3799,184115.0
2022-07-13 11:45:00,40.23,40.25,40.2,40.24,131664.0,36.3799,36.398,36.3527,36.3889,131664.0
2022-07-13 11:50:00,40.25,40.3,40.24,40.26,118899.0,36.398,36.4432,36.3889,36.407,118899.0
2022-07-13 11:55:00,40.25,40.28,40.24,40.25,63239.0,36.398,36.4251,36.3889,36.398,63239.0
2022-07-13 12:00:00,40.26,40.29,40.24,40.29,125381.0,36.407,36.4341,36.3889,36.4341,125381.0
2022-07-13 12:05:00,40.29,40.33,40.28,40.32,88631.0,36.4341,36.4703,36.4251,36.4613,88631.0
2022-07-13 12:10:00,40.31,40.32,40.25,40.26,129251.0,36.4522,36.4613,36.398,36.407,129251.0
2022-07-13 12:15:00,40.27,40.27,40.21,40.26,77491.0,36.416,36.416,36.3618,36.407,77491.0
2022-07-13 12:20:00,40.26,40.28,40.23,40.27,167210.0,36.407,36.4251,36.3799,36.416,167210.0
2022-07-13 12:25:00,40.27,40.29,40.25,40.27,97901.0,36.416,36.4341,36.398,36.416,97901.0
2022-07-13 12:30:00,40.27,40.3,40.26,40.29,72458.0,36.416,36.4432,36.407,36.4341,72458.0
2022-07-13 12:35:00,40.29,40.29,40.25,40.29,149353.0,36.4341,36.4341,36.398,36.4341,149353.0
2022-07-13 12:40:00,40.29,40.29,40.24,40.26,57441.0,36.4341,36.4341,36.3889,36.407,57441.0
2022-07-13 12:45:00,40.26,40.27,40.24,40.27,63683.0,36.407,36.416,36.3889,36.416,63683.0
2022-07-13 12:50:00,40.26,40.29,40.25,40.28,116479.0,36.407,36.4341,36.398,36.4251,116479.0
2022-07-13 12:55:00,40.29,40.3,40.26,40.3,28412.0,36.4341,36.4432,36.407,36.4432,28412.0
2022-07-13 13:00:00,40.3,40.36,40.28,40.34,285334.0,36.4432,36.4974,36.4251,36.4793,285334.0
2022-07-13 13:05:00,40.33,40.36,40.31,40.32,103578.0,36.4703,36.4974,36.4522,36.4613,103578.0
2022-07-13 13:10:00,40.31,40.38,40.3,40.38,69838.0,36.4522,36.5155,36.4432,36.5155,69838.0
2022-07-13 13:15:00,40.38,40.39,40.29,40.3,166230.0,36.5155,36.5246,36.4341,36.4432,166230.0
2022-07-13 13:20:00,40.3,40.33,40.29,40.33,134247.0,36.4432,36.4703,36.4341,36.4703,134247.0
2022-07-13 13:25:00,40.33,40.34,40.3,40.34,35002.0,36.4703,36.4793,36.4432,36.4793,35002.0
2022-07-13 13:30:00,40.34,40.35,40.31,40.34,77936.0,36.4793,36.4884,36.4522,36.4793,77936.0
2022-07-13 13:35:00,40.34,40.35,40.31,40.32,38695.0,36.4793,36.4884,36.4522,36.4613,38695.0
2022-07-13 13:40:00,40.32,40.37,40.31,40.36,119833.0,36.4613,36.5065,36.4522,36.4974,119833.0
2022-07-13 13:45:00,40.37,40.39,40.35,40.38,85353.0,36.5065,36.5246,36.4884,36.5155,85353.0
2022-07-13 13:50:00,40.39,40.39,40.35,40.35,209904.0,36.5246,36.5246,36.4884,36.4884,209904.0
2022-07-13 13:55:00,40.36,40.37,40.34,40.37,112154.0,36.4974,36.5065,36.4793,36.5065,112154.0
2022-07-13 14:00:00,40.37,40.37,40.19,40.2,325459.0,36.5065,36.5065,36.3437,36.3527,325459.0
2022-07-13 14:05:00,40.19,40.25,40.19,40.22,75552.0,36.3437,36.398,36.3437,36.3708,75552.0
2022-07-13 14:10:00,40.22,40.26,40.21,40.26,132657.0,36.3708,36.407,36.3618,36.407,132657.0
2022-07-13 14:15:00,40.26,40.27,40.22,40.25,139710.0,36.407,36.416,36.3708,36.398,139710.0
2022-07-13 14:20:00,40.26,40.3,40.24,40.3,168641.0,36.407,36.4432,36.3889,36.4432,168641.0
2022-07-13 14:25:00,40.29,40.33,40.26,40.32,150130.0,36.4341,36.4703,36.407,36.4613,150130.0
2022-07-13 14:30:00,40.33,40.35,40.3,40.34,90749.0,36.4703,36.4884,36.4432,36.4793,90749.0
2022-07-13 14:35:00,40.34,40.35,40.31,40.34,110382.0,36.4793,36.4884,36.4522,36.4793,110382.0
2022-07-13 14:40:00,40.34,40.36,40.33,40.33,106760.0,36.4793,36.4974,36.4703,36.4703,106760.0
2022-07-13 14:45:00,40.34,40.36,40.31,40.31,86893.0,36.4793,36.4974,36.4522,36.4522,86893.0
2022-07-13 14:50:00,40.32,40.35,40.31,40.32,318950.0,36.4613,36.4884,36.4522,36.4613,318950.0
2022-07-13 14:55:00,40.33,40.38,40.29,40.37,147087.0,36.4703,36.5155,36.4341,36.5065,147087.0
2022-07-13 15:00:00,40.37,40.38,40.33,40.34,247126.0,36.5065,36.5155,36.4703,36.4793,247126.0
2022-07-13 15:05:00,40.34,40.35,40.27,40.3,157986.0,36.4793,36.4884,36.416,36.4432,157986.0
2022-07-13 15:10:00,40.29,40.33,40.28,40.33,190082.0,36.4341,36.4703,36.4251,36.4703,190082.0
2022-07-13 15:15:00,40.33,40.33,40.3,40.32,320393.0,36.4703,36.4703,36.4432,36.4613,320393.0
2022-07-13 15:20:00,40.33,40.34,40.3,40.32,266215.0,36.4703,36.4793,36.4432,36.4613,266215.0
2022-07-13 15:25:00,40.32,40.32,40.28,40.3,315403.0,36.4613,36.4613,36.4251,36.4432,315403.0
2022-07-13 15:30:00,40.29,40.31,40.23,40.23,343810.0,36.4341,36.4522,36.3799,36.3799,343810.0
2022-07-13 15:35:00,40.23,40.26,40.22,40.26,236235.0,36.3799,36.407,36.3708,36.407,236235.0
2022-07-13 15:40:00,40.26,40.26,40.22,40.23,186013.0,36.407,36.407,36.3708,36.3799,186013.0
2022-07-13 15:45:00,40.23,40.25,40.21,40.24,416594.0,36.3799,36.398,36.3618,36.3889,416594.0
2022-07-13 15:50:00,40.24,40.26,40.21,40.25,409980.0,36.3889,36.407,36.3618,36.398,409980.0
2022-07-13 15:55:00,40.25,40.27,40.23,40.23,310610.0,36.398,36.416,36.3799,36.3799,310610.0
2022-07-14 09:30:00,39.92,39.92,39.7,39.71,424458.0,36.0995,36.0995,35.9006,35.9096,424458.0
2022-07-14 09:35:00,39.72,39.74,39.67,39.71,268322.0,35.9187,35.9368,35.8735,35.9096,268322.0
2022-07-14 09:40:00,39.73,39.74,39.66,39.67,141359.0,35.9277,35.9368,35.8644,35.8735,141359.0
2022-07-14 09:45:00,39.66,39.73,39.65,39.66,158120.0,35.8644,35.9277,35.8554,35.8644,158120.0
2022-07-14 09:50:00,39.65,39.77,39.64,39.72,196647.0,35.8554,35.9639,35.8463,35.9187,196647.0
2022-07-14 09:55:00,39.73,39.74,39.68,39.69,102122.0,35.9277,35.9368,35.8825,35.8916,102122.0
2022-07-14 10:00:00,39.68,39.68,39.58,39.59,114947.0,35.8825,35.8825,35.7921,35.8011,114947.0
2022-07-14 10:05:00,39.59,39.62,39.58,39.59,204722.0,35.8011,35.8283,35.7921,35.8011,204722.0
2022-07-14 10:10:00,39.59,39.62,39.57,39.62,173165.0,35.8011,35.8283,35.783,35.8283,173165.0
2022-07-14 10:15:00,39.61,39.63,39.58,39.6,258567.0,35.8192,35.8373,35.7921,35.8102,258567.0
2022-07-14 10:20:00,39.6,39.66,39.6,39.65,235759.0,35.8102,35.8644,35.8102,35.8554,235759.0
2022-07-14 10:25:00,39.64,39.71,39.64,39.69,133229.0,35.8463,35.9096,35.8463,35.8916,133229.0
2022-07-14 10:30:00,39.69,39.76,39.67,39.72,205736.0,35.8916,35.9549,35.8735,35.9187,205736.0
2022-07-14 10:35:00,39.72,39.72,39.67,39.7,210567.0,35.9187,35.9187,35.8735,35.9006,210567.0
2022-07-14 10:40:00,39.71,39.74,39.69,39.7,158775.0,35.9096,35.9368,35.8916,35.9006,158775.0
2022-07-14 10:45:00,39.7,39.71,39.66,39.69,194376.0,35.9006,35.9096,35.8644,35.8916,194376.0
2022-07-14 10:50:00,39.69,39.76,39.67,39.74,250490.0,35.8916,35.9549,35.8735,35.9368,250490.0
2022-07-14 10:55:00,39.75,39.75,39.7,39.71,195590.0,35.9458,35.9458,35.9006,35.9096,195590.0
2022-07-14 11:00:00,39.71,39.77,39.69,39.75,501202.0,35.9096,35.9639,35.8916,35.9458,501202.0
2022-07-14 11:05:00,39.75,39.81,39.73,39.81,273912.0,35.9458,36.0001,35.9277,36.0001,273912.0
2022-07-14 11:10:00,39.8,39.81,39.75,39.75,227310.0,35.991,36.0001,35.9458,35.9458,227310.0
2022-07-14 11:15:00,39.76,39.83,39.72,39.82,186341.0,35.9549,36.0182,35.9187,36.0091,186341.0
2022-07-14 11:20:00,39.82,39.86,39.8,39.82,225960.0,36.0091,36.0453,35.991,36.0091,225960.0
2022-07-14 11:25:00,39.83,39.83,39.8,39.81,420420.0,36.0182,36.0182,35.991,36.0001,420420.0
2022-07-14 11:30:00,39.8,39.83,39.76,39.77,254132.0,35.991,36.0182,35.9549,35.9639,254132.0
2022-07-14 11:35:00,39.77,39.79,39.69,39.77,375087.0,35.9639,35.982,35.8916,35.9639,375087.0
2022-07-14 11:40:00,39.77,39.89,39.76,39.84,259333.0,35.9639,36.0724,35.9549,36.0272,259333.0
2022-07-14 11:45:00,39.83,39.86,39.8,39.83,267931.0,36.0182,36.0453,35.991,36.0182,267931.0
2022-07-14 11:50:00,39.82,39.86,39.81,39.84,185741.0,36.0091,36.0453,36.0001,36.0272,185741.0
2022-07-14 11:55:00,39.83,39.89,39.82,39.87,232249.0,36.0182,36.0724,36.0091,36.0543,232249.0
2022-07-14 12:00:00,39.87,39.89,39.83,39.85,238008.0,36.0543,36.0724,36.0182,36.0362,238008.0
2022-07-14 12:05:00,39.86,39.87,39.82,39.83,151972.0,36.0453,36.0543,36.0091,36.0182,151972.0
2022-07-14 12:10:00,39.84,39.86,39.82,39.84,247206.0,36.0272,36.0453,36.0091,36.0272,247206.0
2022-07-14 12:15:00,39.85,39.88,39.83,39.87,212864.0,36.0362,36.0634,36.0182,36.0543,212864.0
2022-07-14 12:20:00,39.87,39.89,39.81,39.82,196363.0,36.0543,36.0724,36.0001,36.0091,196363.0
2022-07-14 12:25:00,39.82,39.83,39.75,39.76,322334.0,36.0091,36.0182,35.9458,35.9549,322334.0
2022-07-14 12:30:00,39.75,39.81,39.75,39.77,546240.0,35.9458,36.0001,35.9458,35.9639,546240.0
2022-07-14 12:35:00,39.77,39.8,39.76,39.79,344092.0,35.9639,35.991,35.9549,35.982,344092.0
2022-07-14 12:40:00,39.79,39.8,39.76,39.8,286207.0,35.982,35.991,35.9549,35.991,286207.0
2022-07-14 12:45:00,39.79,39.81,39.71,39.72,452426.0,35.982,36.0001,35.9096,35.9187,452426.0
2022-07-14 12:50:00,39.71,39.75,39.7,39.75,132448.0,35.9096,35.9458,35.9006,35.9458,132448.0
2022-07-14 12:55:00,39.74,39.76,39.72,39.76,78931.0,35.9368,35.9549,35.9187,35.9549,78931.0
2022-07-14 13:00:00,39.75,39.76,39.72,39.75,107544.0,35.9458,35.9549,35.9187,35.9458,107544.0
2022-07-14 13:05:00,39.75,39.76,39.71,39.76,54616.0,35.9458,35.9549,35.9096,35.9549,54616.0
2022-07-14 13:10:00,39.75,39.75,39.71,39.73,160218.0,35.9458,35.9458,35.9096,35.9277,160218.0
2022-07-14 13:15:00,39.73,39.8,39.72,39.78,263355.0,35.9277,35.991,35.9187,35.9729,263355.0
2022-07-14 13:20:00,39.78,39.81,39.77,39.78,59435.0,35.9729,36.0001,35.9639,35.9729,59435.0
2022-07-14 13:25:00,39.78,39.82,39.77,39.82,122236.0,35.9729,36.0091,35.9639,36.0091,122236.0
2022-07-14 13:30:00,39.81,39.82,39.76,39.78,81662.0,36.0001,36.0091,35.9549,35.9729,81662.0
2022-07-14 13:35:00,39.77,39.82,39.77,39.82,81267.0,35.9639,36.0091,35.9639,36.0091,81267.0
2022-07-14 13:40:00,39.82,39.84,39.8,39.83,155148.0,36.0091,36.0272,35.991,36.0182,155148.0
2022-07-14 13:45:00,39.83,39.84,39.81,39.84,53164.0,36.0182,36.0272,36.0001,36.0272,53164.0
2022-07-14 13:50:00,39.84,39.86,39.8,39.82,224683.0,36.0272,36.0453,35.991,36.0091,224683.0
2022-07-14 13:55:00,39.82,39.85,39.81,39.84,91224.0,36.0091,36.0362,36.0001,36.0272,91224.0
2022-07-14 14:00:00,39.84,39.85,39.82,39.84,123363.0,36.0272,36.0362,36.0091,36.0272,123363.0
2022-07-14 14:05:00,39.84,39.87,39.83,39.87,134246.0,36.0272,36.0543,36.0182,36.0543,134246.0
2022-07-14 14:10:00,39.86,39.88,39.84,39.87,141675.0,36.0453,36.0634,36.0272,36.0543,141675.0
2022-07-14 14:15:00,39.87,39.92,39.86,39.91,259974.0,36.0543,36.0995,36.0453,36.0905,259974.0
2022-07-14 14:20:00,39.91,39.95,39.91,39.92,413164.0,36.0905,36.1267,36.0905,36.0995,413164.0
2022-07-14 14:25:00,39.93,39.95,39.91,39.93,234734.0,36.1086,36.1267,36.0905,36.1086,234734.0
2022-07-14 14:30:00,39.93,39.95,39.92,39.94,54009.0,36.1086,36.1267,36.0995,36.1176,54009.0
2022-07-14 14:35:00,39.95,40.0,39.94,39.99,251094.0,36.1267,36.1719,36.1176,36.1628,251094.0
2022-07-14 14:40:00,40.0,40.01,39.94,39.96,99782.0,36.1719,36.1809,36.1176,36.1357,99782.0
2022-07-14 14:45:00,39.95,39.96,39.94,39.95,165429.0,36.1267,36.1357,36.1176,36.1267,165429.0
2022-07-14 14:50:00,39.96,39.96,39.91,39.92,59136.0,36.1357,36.1357,36.0905,36.0995,59136.0
2022-07-14 14:55:00,39.93,39.97,39.92,39.96,96841.0,36.1086,36.1448,36.0995,36.1357,96841.0
2022-07-14 15:00:00,39.96,39.97,39.92,39.93,144236.0,36.1357,36.1448,36.0995,36.1086,144236.0
2022-07-14 15:05:00,39.93,39.93,39.88,39.89,718725.0,36.1086,36.1086,36.0634,36.0724,718725.0
2022-07-14 15:10:00,39.89,39.92,39.88,39.91,209418.0,36.0724,36.0995,36.0634,36.0905,209418.0
2022-07-14 15:15:00,39.91,39.93,39.89,39.93,211157.0,36.0905,36.1086,36.0724,36.1086,211157.0
2022-07-14 15:20:00,39.92,39.96,39.92,39.96,208756.0,36.0995,36.1357,36.0995,36.1357,208756.0
2022-07-14 15:25:00,39.95,39.97,39.95,39.97,143712.0,36.1267,36.1448,36.1267,36.1448,143712.0
2022-07-14 15:30:00,39.97,39.98,39.95,39.96,319121.0,36.1448,36.1538,36.1267,36.1357,319121.0
2022-07-14 15:35:00,39.96,39.96,39.92,39.93,132194.0,36.1357,36.1357,36.0995,36.1086,132194.0
2022-07-14 15:40:00,39.94,39.95,39.93,39.94,182710.0,36.1176,36.1267,36.1086,36.1176,182710.0
2022-07-14 15:45:00,39.95,39.95,39.91,39.94,195158.0,36.1267,36.1267,36.0905,36.1176,195158.0
2022-07-14 15:50:00,39.94,39.96,39.92,39.93,153950.0,36.1176,36.1357,36.0995,36.1086,153950.0
2022-07-14 15:55:00,39.93,39.96,39.92,39.96,350700.0,36.1086,36.1357,36.0995,36.1357,350700.0
2022-07-15 09:30:00,39.9,39.97,39.86,39.87,749251.0,36.0815,36.1448,36.0453,36.0543,749251.0
2022-07-15 09:35:00,39.88,39.91,39.76,39.76,122165.0,36.0634,36.0905,35.9549,35.9549,122165.0
2022-07-15 09:40:00,39.77,39.78,39.72,39.74,97418.0,35.9639,35.9729,35.9187,35.9368,97418.0
2022-07-15 09:45:00,39.73,39.74,39.65,39.69,161101.0,35.9277,35.9368,35.8554,35.8916,161101.0
2022-07-15 09:50:00,39.69,39.7,39.58,39.59,123241.0,35.8916,35.9006,35.7921,35.8011,123241.0
2022-07-15 09:55:00,39.59,39.64,39.57,39.62,136573.0,35.8011,35.8463,35.783,35.8283,136573.0
2022-07-15 10:00:00,39.63,39.87,39.63,39.77,1217535.0,35.8373,36.0543,35.8373,35.9639,1217535.0
2022-07-15 10:05:00,39.77,39.81,39.72,39.74,233081.0,35.9639,36.0001,35.9187,35.9368,233081.0
2022-07-15 10:10:00,39.74,39.8,39.71,39.78,349756.0,35.9368,35.991,35.9096,35.9729,349756.0
2022-07-15 10:15:00,39.79,39.82,39.75,39.79,158830.0,35.982,36.0091,35.9458,35.982,158830.0
2022-07-15 10:20:00,39.79,39.85,39.73,39.84,132452.0,35.982,36.0362,35.9277,36.0272,132452.0
2022-07-15 10:25:00,39.84,39.92,39.84,39.91,178436.0,36.0272,36.0995,36.0272,36.0905,178436.0
2022-07-15 10:30:00,39.92,39.94,39.87,39.91,112854.0,36.0995,36.1176,36.0543,36.0905,112854.0
2022-07-15 10:35:00,39.91,39.95,39.9,39.91,117574.0,36.0905,36.1267,36.0815,36.0905,117574.0
2022-07-15 10:40:00,39.9,39.91,39.85,39.86,103427.0,36.0815,36.0905,36.0362,36.0453,103427.0
2022-07-15 10:45:00,39.86,39.86,39.82,39.85,98866.0,36.0453,36.0453,36.0091,36.0362,98866.0
2022-07-15 10:50:00,39.84,39.88,39.84,39.87,104441.0,36.0272,36.0634,36.0272,36.0543,104441.0
2022-07-15 10:55:00,39.87,39.92,39.85,39.89,156574.0,36.0543,36.0995,36.0362,36.0724,156574.0
2022-07-15 11:00:00,39.9,39.93,39.88,39.91,115041.0,36.0815,36.1086,36.0634,36.0905,115041.0
2022-07-15 11:05:00,39.92,39.97,39.91,39.97,354280.0,36.0995,36.1448,36.0905,36.1448,354280.0
2022-07-15 11:10:00,39.97,39.98,39.93,39.97,207227.0,36.1448,36.1538,36.1086,36.1448,207227.0
2022-07-15 11:15:00,39.97,40.0,39.95,39.96,68118.0,36.1448,36.1719,36.1267,36.1357,68118.0
2022-07-15 11:20:00,39.96,40.0,39.96,39.98,149650.0,36.1357,36.1719,36.1357,36.1538,149650.0
2022-07-15 11:25:00,39.99,40.02,39.98,40.0,110257.0,36.1628,36.19,36.1538,36.1719,110257.0
2022-07-15 11:30:00,39.99,40.02,39.96,39.99,81388.0,36.1628,36.19,36.1357,36.1628,81388.0
2022-07-15 11:35:00,39.99,40.03,39.98,40.01,67782.0,36.1628,36.199,36.1538,36.1809,67782.0
2022-07-15 11:40:00,40.01,40.01,39.98,39.99,77965.0,36.1809,36.1809,36.1538,36.1628,77965.0
2022-07-15 11:45:00,40.0,40.02,39.98,40.0,62711.0,36.1719,36.19,36.1538,36.1719,62711.0
2022-07-15 11:50:00,39.99,39.99,39.96,39.97,52513.0,36.1628,36.1628,36.1357,36.1448,52513.0
2022-07-15 11:55:00,39.96,39.98,39.95,39.95,74047.0,36.1357,36.1538,36.1267,36.1267,74047.0
2022-07-15 12:00:00,39.95,39.99,39.94,39.98,307834.0,36.1267,36.1628,36.1176,36.1538,307834.0
2022-07-15 12:05:00,39.99,39.99,39.94,39.95,279030.0,36.1628,36.1628,36.1176,36.1267,279030.0
2022-07-15 12:10:00,39.95,39.96,39.94,39.94,133997.0,36.1267,36.1357,36.1176,36.1176,133997.0
2022-07-15 12:15:00,39.94,39.95,39.93,39.94,119087.0,36.1176,36.1267,36.1086,36.1176,119087.0
2022-07-15 12:20:00,39.94,39.96,39.93,39.94,116277.0,36.1176,36.1357,36.1086,36.1176,116277.0
2022-07-15 12:25:00,39.94,39.96,39.94,39.95,120491.0,36.1176,36.1357,36.1176,36.1267,120491.0
2022-07-15 12:30:00,39.94,39.96,39.91,39.93,204920.0,36.1176,36.1357,36.0905,36.1086,204920.0
2022-07-15 12:35:00,39.93,39.94,39.92,39.94,179769.0,36.1086,36.1176,36.0995,36.1176,179769.0
2022-07-15 12:40:00,39.93,39.96,39.92,39.95,207534.0,36.1086,36.1357,36.0995,36.1267,207534.0
2022-07-15 12:45:00,39.96,39.99,39.95,39.98,82225.0,36.1357,36.1628,36.1267,36.1538,82225.0
2022-07-15 12:50:00,39.98,39.99,39.97,39.99,101227.0,36.1538,36.1628,36.1448,36.1628,101227.0
2022-07-15 12:55:00,39.98,40.01,39.98,40.01,206775.0,36.1538,36.1809,36.1538,36.1809,206775.0
2022-07-15 13:00:00,40.01,40.03,40.0,40.03,251467.0,36.1809,36.199,36.1719,36.199,251467.0
2022-07-15 13:05:00,40.04,40.05,40.02,40.04,131245.0,36.2081,36.2171,36.19,36.2081,131245.0
2022-07-15 13:10:00,40.03,40.05,40.02,40.05,99610.0,36.199,36.2171,36.19,36.2171,99610.0
2022-07-15 13:15:00,40.04,40.05,40.03,40.05,76118.0,36.2081,36.2171,36.199,36.2171,76118.0
2022-07-15 13:20:00,40.04,40.06,40.02,40.02,49668.0,36.2081,36.2261,36.19,36.19,49668.0
2022-07-15 13:25:00,40.03,40.04,40.02,40.04,28130.0,36.199,36.2081,36.19,36.2081,28130.0
2022-07-15 13:30:00,40.04,40.04,40.01,40.04,61723.0,36.2081,36.2081,36.1809,36.2081,61723.0
2022-07-15 13:35:00,40.04,40.05,40.03,40.04,29760.0,36.2081,36.2171,36.199,36.2081,29760.0
2022-07-15 13:40:00,40.05,40.05,40.03,40.04,45291.0,36.2171,36.2171,36.199,36.2081,45291.0
2022-07-15 13:45:00,40.04,40.06,40.03,40.06,57589.0,36.2081,36.2261,36.199,36.2261,57589.0
2022-07-15 13:50:00,40.05,40.06,40.02,40.02,135582.0,36.2171,36.2261,36.19,36.19,135582.0
2022-07-15 13:55:00,40.02,40.05,40.02,40.05,46045.0,36.19,36.2171,36.19,36.2171,46045.0
2022-07-15 14:00:00,40.05,40.06,40.02,40.03,210969.0,36.2171,36.2261,36.19,36.199,210969.0
2022-07-15 14:05:00,40.04,40.04,40.03,40.04,32696.0,36.2081,36.2081,36.199,36.2081,32696.0
2022-07-15 14:10:00,40.04,40.05,40.03,40.05,78910.0,36.2081,36.2171,36.199,36.2171,78910.0
2022-07-15 14:15:00,40.04,40.06,40.04,40.04,46255.0,36.2081,36.2261,36.2081,36.2081,46255.0
2022-07-15 14:20:00,40.04,40.04,40.01,40.02,59991.0,36.2081,36.2081,36.1809,36.19,59991.0
2022-07-15 14:25:00,40.03,40.03,40.0,40.02,122469.0,36.199,36.199,36.1719,36.19,122469.0
2022-07-15 14:30:00,40.02,40.03,40.01,40.02,43203.0,36.19,36.199,36.1809,36.19,43203.0
2022-07-15 14:35:00,40.02,40.04,40.02,40.02,402550.0,36.19,36.2081,36.19,36.19,402550.0
2022-07-15 14:40:00,40.03,40.04,40.02,40.04,81143.0,36.199,36.2081,36.19,36.2081,81143.0
2022-07-15 14:45:00,40.03,40.06,40.03,40.05,73981.0,36.199,36.2261,36.199,36.2171,73981.0
2022-07-15 14:50:00,40.05,40.06,40.04,40.05,157424.0,36.2171,36.2261,36.2081,36.2171,157424.0
2022-07-15 14:55:00,40.04,40.06,40.04,40.05,150134.0,36.2081,36.2261,36.2081,36.2171,150134.0
2022-07-15 15:00:00,40.05,40.06,40.03,40.05,149896.0,36.2171,36.2261,36.199,36.2171,149896.0
2022-07-15 15:05:00,40.05,40.05,40.03,40.04,89910.0,36.2171,36.2171,36.199,36.2081,89910.0
2022-07-15 15:10:00,40.05,40.05,40.03,40.04,232192.0,36.2171,36.2171,36.199,36.2081,232192.0
2022-07-15 15:15:00,40.04,40.05,40.03,40.05,104129.0,36.2081,36.2171,36.199,36.2171,104129.0
2022-07-15 15:20:00,40.05,40.06,40.04,40.05,138336.0,36.2171,36.2261,36.2081,36.2171,138336.0
2022-07-15 15:25:00,40.04,40.05,40.04,40.05,170317.0,36.2081,36.2171,36.2081,36.2171,170317.0
2022-07-15 15:30:00,40.05,40.05,40.03,40.04,173347.0,36.2171,36.2171,36.199,36.2081,173347.0
2022-07-15 15:35:00,40.04,40.07,40.03,40.04,610105.0,36.2081,36.2352,36.199,36.2081,610105.0
2022-07-15 15:40:00,40.04,40.05,40.03,40.05,277677.0,36.2081,36.2171,36.199,36.2171,277677.0
2022-07-15 15:45:00,40.05,40.06,40.04,40.05,432290.0,36.2171,36.2261,36.2081,36.2171,432290.0
2022-07-15 15:50:00,40.05,40.08,40.03,40.07,292347.0,36.2171,36.2442,36.199,36.2352,292347.0
2022-07-15 15:55:00,40.07,40.12,40.06,40.12,266080.0,36.2352,36.2804,36.2261,36.2804,266080.0
2022-07-18 09:30:00,40.65,40.77,40.65,40.75,1153620.0,36.7597,36.8682,36.7597,36.8501,1153620.0
2022-07-18 09:35:00,40.76,40.8,40.74,40.78,655485.0,36.8592,36.8953,36.8411,36.8772,655485.0
2022-07-18 09:40:00,40.78,40.83,40.75,40.83,735238.0,36.8772,36.9225,36.8501,36.9225,735238.0
2022-07-18 09:45:00,40.83,40.85,40.79,40.8,1002275.0,36.9225,36.9405,36.8863,36.8953,1002275.0
2022-07-18 09:50:00,40.81,40.84,40.79,40.8,434587.0,36.9044,36.9315,36.8863,36.8953,434587.0
2022-07-18 09:55:00,40.8,40.82,40.77,40.79,155325.0,36.8953,36.9134,36.8682,36.8863,155325.0
2022-07-18 10:00:00,40.8,40.81,40.75,40.78,394530.0,36.8953,36.9044,36.8501,36.8772,394530.0
2022-07-18 10:05:00,40.77,40.78,40.72,40.73,397941.0,36.8682,36.8772,36.823,36.832,397941.0
2022-07-18 10:10:00,40.73,40.73,40.65,40.68,334276.0,36.832,36.832,36.7597,36.7868,334276.0
2022-07-18 10:15:00,40.68,40.7,40.67,40.68,304078.0,36.7868,36.8049,36.7778,36.7868,304078.0
2022-07-18 10:20:00,40.69,40.72,40.69,40.69,221007.0,36.7959,36.823,36.7959,36.7959,221007.0
2022-07-18 10:25:00,40.7,40.72,40.68,40.71,285317.0,36.8049,36.823,36.7868,36.8139,285317.0
2022-07-18 10:30:00,40.7,40.74,40.7,40.73,241707.0,36.8049,36.8411,36.8049,36.832,241707.0
2022-07-18 10:35:00,40.73,40.73,40.71,40.72,399756.0,36.832,36.832,36.8139,36.823,399756.0
2022-07-18 10:40:00,40.72,40.75,40.72,40.74,180054.0,36.823,36.8501,36.823,36.8411,180054.0
2022-07-18 10:45:00,40.73,40.74,40.68,40.69,323894.0,36.832,36.8411,36.7868,36.7959,323894.0
2022-07-18 10:50:00,40.68,40.69,40.67,40.69,345710.0,36.7868,36.7959,36.7778,36.7959,345710.0
2022-07-18 10:55:00,40.69,40.72,40.68,40.7,510532.0,36.7959,36.823,36.7868,36.8049,510532.0
2022-07-18 11:00:00,40.7,40.71,40.67,40.68,299669.0,36.8049,36.8139,36.7778,36.7868,299669.0
2022-07-18 11:05:00,40.68,40.68,40.63,40.63,203327.0,36.7868,36.7868,36.7416,36.7416,203327.0
2022-07-18 11:10:00,40.64,40.64,40.62,40.64,1821754.0,36.7506,36.7506,36.7326,36.7506,1821754.0
2022-07-18 11:15:00,40.64,40.64,40.61,40.64,230151.0,36.7506,36.7506,36.7235,36.7506,230151.0
2022-07-18 11:20:00,40.64,40.64,40.61,40.62,743733.0,36.7506,36.7506,36.7235,36.7326,743733.0
2022-07-18 11:25:00,40.62,40.63,40.61,40.62,643563.0,36.7326,36.7416,36.7235,36.7326,643563.0
2022-07-18 11:30:00,40.62,40.64,40.6,40.64,541238.0,36.7326,36.7506,36.7145,36.7506,541238.0
2022-07-18 11:35:00,40.64,40.65,40.63,40.65,162634.0,36.7506,36.7597,36.7416,36.7597,162634.0
2022-07-18 11:40:00,40.64,40.67,40.64,40.66,138160.0,36.7506,36.7778,36.7506,36.7687,138160.0
2022-07-18 11:45:00,40.67,40.68,40.65,40.65,91233.0,36.7778,36.7868,36.7597,36.7597,91233.0
2022-07-18 11:50:00,40.65,40.69,40.65,40.69,100801.0,36.7597,36.7959,36.7597,36.7959,100801.0
2022-07-18 11:55:00,40.69,40.71,40.68,40.7,68557.0,36.7959,36.8139,36.7868,36.8049,68557.0
2022-07-18 12:00:00,40.71,40.71,40.7,40.71,74020.0,36.8139,36.8139,36.8049,36.8139,74020.0
2022-07-18 12:05:00,40.7,40.71,40.69,40.71,33969.0,36.8049,36.8139,36.7959,36.8139,33969.0
2022-07-18 12:10:00,40.7,40.72,40.7,40.72,110483.0,36.8049,36.823,36.8049,36.823,110483.0
2022-07-18 12:15:00,40.72,40.73,40.71,40.72,96972.0,36.823,36.832,36.8139,36.823,96972.0
2022-07-18 12:20:00,40.72,40.74,40.72,40.74,34650.0,36.823,36.8411,36.823,36.8411,34650.0
2022-07-18 12:25:00,40.73,40.74,40.73,40.73,35748.0,36.832,36.8411,36.832,36.832,35748.0
2022-07-18 12:30:00,40.74,40.74,40.72,40.73,78142.0,36.8411,36.8411,36.823,36.832,78142.0
2022-07-18 12:35:00,40.72,40.74,40.72,40.73,37591.0,36.823,36.8411,36.823,36.832,37591.0
2022-07-18 12:40:00,40.73,40.75,40.73,40.73,283800.0,36.832,36.8501,36.832,36.832,283800.0
2022-07-18 12:45:00,40.73,40.74,40.69,40.69,111093.0,36.832,36.8411,36.7959,36.7959,111093.0
2022-07-18 12:50:00,40.7,40.7,40.66,40.66,56977.0,36.8049,36.8049,36.7687,36.7687,56977.0
2022-07-18 12:55:00,40.66,40.67,40.64,40.64,49374.0,36.7687,36.7778,36.7506,36.7506,49374.0
2022-07-18 13:00:00,40.64,40.66,40.64,40.66,84759.0,36.7506,36.7687,36.7506,36.7687,84759.0
2022-07-18 13:05:00,40.66,40.68,40.65,40.67,68127.0,36.7687,36.7868,36.7597,36.7778,68127.0
2022-07-18 13:10:00,40.66,40.68,40.64,40.67,102111.0,36.7687,36.7868,36.7506,36.7778,102111.0
2022-07-18 13:15:00,40.67,40.67,40.63,40.64,68995.0,36.7778,36.7778,36.7416,36.7506,68995.0
2022-07-18 13:20:00,40.64,40.65,40.63,40.63,73217.0,36.7506,36.7597,36.7416,36.7416,73217.0
2022-07-18 13:25:00,40.64,40.66,40.63,40.66,42467.0,36.7506,36.7687,36.7416,36.7687,42467.0
2022-07-18 13:30:00,40.66,40.66,40.59,40.59,105357.0,36.7687,36.7687,36.7054,36.7054,105357.0
2022-07-18 13:35:00,40.59,40.6,40.54,40.56,212665.0,36.7054,36.7145,36.6602,36.6783,212665.0
2022-07-18 13:40:00,40.56,40.57,40.54,40.54,127307.0,36.6783,36.6873,36.6602,36.6602,127307.0
2022-07-18 13:45:00,40.54,40.56,40.51,40.52,46612.0,36.6602,36.6783,36.6331,36.6421,46612.0
2022-07-18 13:50:00,40.52,40.53,40.5,40.52,83912.0,36.6421,36.6512,36.624,36.6421,83912.0
2022-07-18 13:55:00,40.53,40.53,40.44,40.45,169505.0,36.6512,36.6512,36.5698,36.5788,169505.0
2022-07-18 14:00:00,40.45,40.47,40.43,40.45,180229.0,36.5788,36.5969,36.5607,36.5788,180229.0
2022-07-18 14:05:00,40.45,40.46,40.44,40.45,51439.0,36.5788,36.5879,36.5698,36.5788,51439.0
2022-07-18 14:10:00,40.45,40.48,40.44,40.46,156878.0,36.5788,36.6059,36.5698,36.5879,156878.0
2022-07-18 14:15:00,40.47,40.5,40.46,40.49,89598.0,36.5969,36.624,36.5879,36.615,89598.0
2022-07-18 14:20:00,40.48,40.49,40.46,40.46,230462.0,36.6059,36.615,36.5879,36.5879,230462.0
2022-07-18 14:25:00,40.46,40.47,40.42,40.44,1580637.0,36.5879,36.5969,36.5517,36.5698,1580637.0
2022-07-18 14:30:00,40.44,40.47,40.43,40.47,134646.0,36.5698,36.5969,36.5607,36.5969,134646.0
2022-07-18 14:35:00,40.46,40.49,40.45,40.48,176419.0,36.5879,36.615,36.5788,36.6059,176419.0
2022-07-18 14:40:00,40.48,40.48,40.42,40.43,136434.0,36.6059,36.6059,36.5517,36.5607,136434.0
2022-07-18 14:45:00,40.43,40.44,40.41,40.43,92522.0,36.5607,36.5698,36.5426,36.5607,92522.0
2022-07-18 14:50:00,40.43,40.43,40.37,40.4,273257.0,36.5607,36.5607,36.5065,36.5336,273257.0
2022-07-18 14:55:00,40.39,40.4,40.37,40.38,80507.0,36.5246,36.5336,36.5065,36.5155,80507.0
2022-07-18 15:00:00,40.38,40.4,40.36,40.37,259948.0,36.5155,36.5336,36.4974,36.5065,259948.0
2022-07-18 15:05:00,40.38,40.42,40.38,40.41,317337.0,36.5155,36.5517,36.5155,36.5426,317337.0
2022-07-18 15:10:00,40.41,40.41,40.38,40.41,792768.0,36.5426,36.5426,36.5155,36.5426,792768.0
2022-07-18 15:15:00,40.41,40.44,40.41,40.43,106675.0,36.5426,36.5698,36.5426,36.5607,106675.0
2022-07-18 15:20:00,40.44,40.45,40.41,40.41,112063.0,36.5698,36.5788,36.5426,36.5426,112063.0
2022-07-18 15:25:00,40.42,40.43,40.37,40.37,101259.0,36.5517,36.5607,36.5065,36.5065,101259.0
2022-07-18 15:30:00,40.37,40.37,40.32,40.34,151076.0,36.5065,36.5065,36.4613,36.4793,151076.0
2022-07-18 15:35:00,40.34,40.35,40.3,40.32,189702.0,36.4793,36.4884,36.4432,36.4613,189702.0
2022-07-18 15:40:00,40.32,40.33,40.3,40.31,178970.0,36.4613,36.4703,36.4432,36.4522,178970.0
2022-07-18 15:45:00,40.31,40.31,40.28,40.29,240997.0,36.4522,36.4522,36.4251,36.4341,240997.0
2022-07-18 15:50:00,40.29,40.35,40.29,40.34,210101.0,36.4341,36.4884,36.4341,36.4793,210101.0
2022-07-18 15:55:00,40.34,40.35,40.31,40.31,587344.0,36.4793,36.4884,36.4522,36.4522,587344.0
2022-07-19 09:30:00,40.75,40.78,40.65,40.65,783059.0,36.8501,36.8772,36.7597,36.7597,783059.0
2022-07-19 09:35:00,40.66,40.75,40.64,40.73,992471.0,36.7687,36.8501,36.7506,36.832,992471.0
2022-07-19 09:40:00,40.73,40.75,40.69,40.72,637384.0,36.832,36.8501,36.7959,36.823,637384.0
2022-07-19 09:45:00,40.72,40.73,40.67,40.68,779206.0,36.823,36.832,36.7778,36.7868,779206.0
2022-07-19 09:50:00,40.68,40.71,40.68,40.71,620615.0,36.7868,36.8139,36.7868,36.8139,620615.0
2022-07-19 09:55:00,40.71,40.74,40.69,40.73,488521.0,36.8139,36.8411,36.7959,36.832,488521.0
2022-07-19 10:00:00,40.73,40.73,40.68,40.69,527924.0,36.832,36.832,36.7868,36.7959,527924.0
2022-07-19 10:05:00,40.69,40.69,40.63,40.66,586778.0,36.7959,36.7959,36.7416,36.7687,586778.0
2022-07-19 10:10:00,40.66,40.74,40.65,40.71,674307.0,36.7687,36.8411,36.7597,36.8139,674307.0
2022-07-19 10:15:00,40.7,40.73,40.67,40.72,419064.0,36.8049,36.832,36.7778,36.823,419064.0
2022-07-19 10:20:00,40.72,40.77,40.71,40.76,375059.0,36.823,36.8682,36.8139,36.8592,375059.0
2022-07-19 10:25:00,40.77,40.83,40.76,40.81,255382.0,36.8682,36.9225,36.8592,36.9044,255382.0
2022-07-19 10:30:00,40.81,40.82,40.78,40.79,322711.0,36.9044,36.9134,36.8772,36.8863,322711.0
2022-07-19 10:35:00,40.79,40.79,40.76,40.77,490273.0,36.8863,36.8863,36.8592,36.8682,490273.0
2022-07-19 10:40:00,40.77,40.81,40.76,40.8,402496.0,36.8682,36.9044,36.8592,36.8953,402496.0
2022-07-19 10:45:00,40.8,40.82,40.79,40.82,348180.0,36.8953,36.9134,36.8863,36.9134,348180.0
2022-07-19 10:50:00,40.82,40.86,40.81,40.84,196301.0,36.9134,36.9496,36.9044,36.9315,196301.0
2022-07-19 10:55:00,40.83,40.84,40.81,40.83,415329.0,36.9225,36.9315,36.9044,36.9225,415329.0
2022-07-19 11:00:00,40.83,40.86,40.82,40.84,291825.0,36.9225,36.9496,36.9134,36.9315,291825.0
2022-07-19 11:05:00,40.83,40.84,40.83,40.84,320634.0,36.9225,36.9315,36.9225,36.9315,320634.0
2022-07-19 11:10:00,40.84,40.84,40.8,40.8,439853.0,36.9315,36.9315,36.8953,36.8953,439853.0
2022-07-19 11:15:00,40.81,40.82,40.77,40.78,156794.0,36.9044,36.9134,36.8682,36.8772,156794.0
2022-07-19 11:20:00,40.78,40.79,40.76,40.77,117351.0,36.8772,36.8863,36.8592,36.8682,117351.0
2022-07-19 11:25:00,40.77,40.8,40.77,40.78,647370.0,36.8682,36.8953,36.8682,36.8772,647370.0
2022-07-19 11:30:00,40.79,40.81,40.78,40.8,823756.0,36.8863,36.9044,36.8772,36.8953,823756.0
2022-07-19 11:35:00,40.8,40.82,40.8,40.8,235731.0,36.8953,36.9134,36.8953,36.8953,235731.0
2022-07-19 11:40:00,40.8,40.81,40.78,40.8,188315.0,36.8953,36.9044,36.8772,36.8953,188315.0
2022-07-19 11:45:00,40.8,40.81,40.79,40.8,80398.0,36.8953,36.9044,36.8863,36.8953,80398.0
2022-07-19 11:50:00,40.79,40.81,40.79,40.8,58091.0,36.8863,36.9044,36.8863,36.8953,58091.0
2022-07-19 11:55:00,40.8,40.83,40.79,40.83,69758.0,36.8953,36.9225,36.8863,36.9225,69758.0
2022-07-19 12:00:00,40.82,40.83,40.79,40.8,154571.0,36.9134,36.9225,36.8863,36.8953,154571.0
2022-07-19 12:05:00,40.8,40.8,40.75,40.77,145258.0,36.8953,36.8953,36.8501,36.8682,145258.0
2022-07-19 12:10:00,40.77,40.8,40.76,40.79,182506.0,36.8682,36.8953,36.8592,36.8863,182506.0
2022-07-19 12:15:00,40.79,40.82,40.78,40.82,83189.0,36.8863,36.9134,36.8772,36.9134,83189.0
2022-07-19 12:20:00,40.81,40.87,40.81,40.87,68715.0,36.9044,36.9586,36.9044,36.9586,68715.0
2022-07-19 12:25:00,40.87,40.87,40.85,40.87,64247.0,36.9586,36.9586,36.9405,36.9586,64247.0
2022-07-19 12:30:00,40.87,40.9,40.87,40.87,333330.0,36.9586,36.9858,36.9586,36.9586,333330.0
2022-07-19 12:35:00,40.87,40.88,40.85,40.87,38752.0,36.9586,36.9677,36.9405,36.9586,38752.0
2022-07-19 12:40:00,40.87,40.88,40.86,40.86,86179.0,36.9586,36.9677,36.9496,36.9496,86179.0
2022-07-19 12:45:00,40.87,40.88,40.86,40.87,82978.0,36.9586,36.9677,36.9496,36.9586,82978.0
2022-07-19 12:50:00,40.88,40.88,40.85,40.86,94378.0,36.9677,36.9677,36.9405,36.9496,94378.0
2022-07-19 12:55:00,40.86,40.87,40.84,40.86,85808.0,36.9496,36.9586,36.9315,36.9496,85808.0
2022-07-19 13:00:00,40.87,40.88,40.86,40.88,35367.0,36.9586,36.9677,36.9496,36.9677,35367.0
2022-07-19 13:05:00,40.88,40.88,40.84,40.84,213205.0,36.9677,36.9677,36.9315,36.9315,213205.0
2022-07-19 13:10:00,40.84,40.86,40.84,40.85,82699.0,36.9315,36.9496,36.9315,36.9405,82699.0
2022-07-19 13:15:00,40.84,40.86,40.82,40.84,76052.0,36.9315,36.9496,36.9134,36.9315,76052.0
2022-07-19 13:20:00,40.83,40.84,40.81,40.84,70761.0,36.9225,36.9315,36.9044,36.9315,70761.0
2022-07-19 13:25:00,40.84,40.84,40.82,40.83,47516.0,36.9315,36.9315,36.9134,36.9225,47516.0
2022-07-19 13:30:00,40.83,40.86,40.83,40.86,49563.0,36.9225,36.9496,36.9225,36.9496,49563.0
2022-07-19 13:35:00,40.86,40.88,40.85,40.88,41517.0,36.9496,36.9677,36.9405,36.9677,41517.0
2022-07-19 13:40:00,40.88,40.89,40.87,40.89,37300.0,36.9677,36.9767,36.9586,36.9767,37300.0
2022-07-19 13:45:00,40.89,40.89,40.87,40.89,64423.0,36.9767,36.9767,36.9586,36.9767,64423.0
2022-07-19 13:50:00,40.89,40.89,40.87,40.88,63040.0,36.9767,36.9767,36.9586,36.9677,63040.0
2022-07-19 13:55:00,40.88,40.9,40.87,40.9,66240.0,36.9677,36.9858,36.9586,36.9858,66240.0
2022-07-19 14:00:00,40.9,40.92,40.89,40.92,34173.0,36.9858,37.0038,36.9767,37.0038,34173.0
2022-07-19 14:05:00,40.92,40.94,40.91,40.94,97969.0,37.0038,37.0219,36.9948,37.0219,97969.0
2022-07-19 14:10:00,40.93,40.94,40.91,40.91,368312.0,37.0129,37.0219,36.9948,36.9948,368312.0
2022-07-19 14:15:00,40.91,40.94,40.9,40.93,770310.0,36.9948,37.0219,36.9858,37.0129,770310.0
2022-07-19 14:20:00,40.93,40.94,40.91,40.93,116264.0,37.0129,37.0219,36.9948,37.0129,116264.0
2022-07-19 14:25:00,40.93,40.93,40.88,40.89,85071.0,37.0129,37.0129,36.9677,36.9767,85071.0
2022-07-19 14:30:00,40.89,40.91,40.88,40.9,72312.0,36.9767,36.9948,36.9677,36.9858,72312.0
2022-07-19 14:35:00,40.9,40.91,40.89,40.9,126324.0,36.9858,36.9948,36.9767,36.9858,126324.0
2022-07-19 14:40:00,40.9,40.92,40.88,40.91,113553.0,36.9858,37.0038,36.9677,36.9948,113553.0
2022-07-19 14:45:00,40.91,40.92,40.88,40.89,147930.0,36.9948,37.0038,36.9677,36.9767,147930.0
2022-07-19 14:50:00,40.9,40.91,40.88,40.91,94190.0,36.9858,36.9948,36.9677,36.9948,94190.0
2022-07-19 14:55:00,40.91,40.91,40.89,40.9,91544.0,36.9948,36.9948,36.9767,36.9858,91544.0
2022-07-19 15:00:00,40.9,40.9,40.87,40.89,147118.0,36.9858,36.9858,36.9586,36.9767,147118.0
2022-07-19 15:05:00,40.88,40.91,40.88,40.91,75882.0,36.9677,36.9948,36.9677,36.9948,75882.0
2022-07-19 15:10:00,40.91,40.91,40.88,40.89,182804.0,36.9948,36.9948,36.9677,36.9767,182804.0
2022-07-19 15:15:00,40.89,40.9,40.87,40.89,147123.0,36.9767,36.9858,36.9586,36.9767,147123.0
2022-07-19 15:20:00,40.89,40.89,40.86,40.88,147042.0,36.9767,36.9767,36.9496,36.9677,147042.0
2022-07-19 15:25:00,40.88,40.89,40.86,40.87,235317.0,36.9677,36.9767,36.9496,36.9586,235317.0
2022-07-19 15:30:00,40.87,40.87,40.84,40.84,326163.0,36.9586,36.9586,36.9315,36.9315,326163.0
2022-07-19 15:35:00,40.84,40.88,40.83,40.88,170060.0,36.9315,36.9677,36.9225,36.9677,170060.0
2022-07-19 15:40:00,40.88,40.9,40.87,40.9,110503.0,36.9677,36.9858,36.9586,36.9858,110503.0
2022-07-19 15:45:00,40.9,40.9,40.88,40.88,185081.0,36.9858,36.9858,36.9677,36.9677,185081.0
2022-07-19 15:50:00,40.89,40.91,40.87,40.88,308768.0,36.9767,36.9948,36.9586,36.9677,308768.0
2022-07-19 15:55:00,40.89,40.89,40.86,40.88,590156.0,36.9767,36.9767,36.9496,36.9677,590156.0
2022-07-20 09:30:00,40.78,40.81,40.71,40.81,748151.0,36.8772,36.9044,36.8139,36.9044,748151.0
2022-07-20 09:35:00,40.81,40.86,40.78,40.8,820947.0,36.9044,36.9496,36.8772,36.8953,820947.0
2022-07-20 09:40:00,40.8,40.83,40.77,40.78,690398.0,36.8953,36.9225,36.8682,36.8772,690398.0
2022-07-20 09:45:00,40.79,40.79,40.74,40.76,192150.0,36.8863,36.8863,36.8411,36.8592,192150.0
2022-07-20 09:50:00,40.77,40.79,40.7,40.71,119716.0,36.8682,36.8863,36.8049,36.8139,119716.0
2022-07-20 09:55:00,40.71,40.71,40.63,40.64,300594.0,36.8139,36.8139,36.7416,36.7506,300594.0
2022-07-20 10:00:00,40.64,40.67,40.62,40.65,501583.0,36.7506,36.7778,36.7326,36.7597,501583.0
2022-07-20 10:05:00,40.65,40.66,40.58,40.66,194543.0,36.7597,36.7687,36.6964,36.7687,194543.0
2022-07-20 10:10:00,40.65,40.71,40.64,40.71,138738.0,36.7597,36.8139,36.7506,36.8139,138738.0
2022-07-20 10:15:00,40.71,40.72,40.67,40.68,206152.0,36.8139,36.823,36.7778,36.7868,206152.0
2022-07-20 10:20:00,40.69,40.72,40.68,40.71,132512.0,36.7959,36.823,36.7868,36.8139,132512.0
2022-07-20 10:25:00,40.71,40.76,40.7,40.74,41124.0,36.8139,36.8592,36.8049,36.8411,41124.0
2022-07-20 10:30:00,40.74,40.79,40.71,40.76,109475.0,36.8411,36.8863,36.8139,36.8592,109475.0
2022-07-20 10:35:00,40.76,40.8,40.75,40.79,84098.0,36.8592,36.8953,36.8501,36.8863,84098.0
2022-07-20 10:40:00,40.78,40.79,40.75,40.79,91940.0,36.8772,36.8863,36.8501,36.8863,91940.0
2022-07-20 10:45:00,40.79,40.83,40.77,40.83,179010.0,36.8863,36.9225,36.8682,36.9225,179010.0
2022-07-20 10:50:00,40.82,40.86,40.81,40.86,172126.0,36.9134,36.9496,36.9044,36.9496,172126.0
2022-07-20 10:55:00,40.86,40.86,40.83,40.86,139246.0,36.9496,36.9496,36.9225,36.9496,139246.0
2022-07-20 11:00:00,40.85,40.86,40.77,40.79,270073.0,36.9405,36.9496,36.8682,36.8863,270073.0
2022-07-20 11:05:00,40.78,40.8,40.77,40.8,188361.0,36.8772,36.8953,36.8682,36.8953,188361.0
2022-07-20 11:10:00,40.8,40.81,40.78,40.8,62080.0,36.8953,36.9044,36.8772,36.8953,62080.0
2022-07-20 11:15:00,40.79,40.8,40.76,40.77,290778.0,36.8863,36.8953,36.8592,36.8682,290778.0
2022-07-20 11:20:00,40.77,40.79,40.74,40.77,221536.0,36.8682,36.8863,36.8411,36.8682,221536.0
2022-07-20 11:25:00,40.76,40.8,40.75,40.8,119236.0,36.8592,36.8953,36.8501,36.8953,119236.0
2022-07-20 11:30:00,40.8,40.82,40.79,40.81,216893.0,36.8953,36.9134,36.8863,36.9044,216893.0
2022-07-20 11:35:00,40.81,40.82,40.76,40.77,140100.0,36.9044,36.9134,36.8592,36.8682,140100.0
2022-07-20 11:40:00,40.78,40.79,40.76,40.79,58500.0,36.8772,36.8863,36.8592,36.8863,58500.0
2022-07-20 11:45:00,40.79,40.8,40.77,40.78,82351.0,36.8863,36.8953,36.8682,36.8772,82351.0
2022-07-20 11:50:00,40.78,40.82,40.78,40.81,61562.0,36.8772,36.9134,36.8772,36.9044,61562.0
2022-07-20 11:55:00,40.8,40.81,40.79,40.8,201991.0,36.8953,36.9044,36.8863,36.8953,201991.0
2022-07-20 12:00:00,40.8,40.82,40.79,40.8,100147.0,36.8953,36.9134,36.8863,36.8953,100147.0
2022-07-20 12:05:00,40.8,40.84,40.8,40.83,32978.0,36.8953,36.9315,36.8953,36.9225,32978.0
2022-07-20 12:10:00,40.84,40.84,40.81,40.82,45216.0,36.9315,36.9315,36.9044,36.9134,45216.0
2022-07-20 12:15:00,40.82,40.82,40.79,40.81,112383.0,36.9134,36.9134,36.8863,36.9044,112383.0
2022-07-20 12:20:00,40.82,40.83,40.81,40.82,46088.0,36.9134,36.9225,36.9044,36.9134,46088.0
2022-07-20 12:25:00,40.82,40.82,40.78,40.78,101511.0,36.9134,36.9134,36.8772,36.8772,101511.0
2022-07-20 12:30:00,40.78,40.81,40.78,40.81,164428.0,36.8772,36.9044,36.8772,36.9044,164428.0
2022-07-20 12:35:00,40.8,40.82,40.8,40.81,234060.0,36.8953,36.9134,36.8953,36.9044,234060.0
2022-07-20 12:40:00,40.81,40.82,40.71,40.72,89254.0,36.9044,36.9134,36.8139,36.823,89254.0
2022-07-20 12:45:00,40.72,40.72,40.64,40.66,151681.0,36.823,36.823,36.7506,36.7687,151681.0
2022-07-20 12:50:00,40.66,40.72,40.65,40.7,110129.0,36.7687,36.823,36.7597,36.8049,110129.0
2022-07-20 12:55:00,40.7,40.75,40.69,40.74,97700.0,36.8049,36.8501,36.7959,36.8411,97700.0
2022-07-20 13:00:00,40.73,40.74,40.65,40.66,334101.0,36.832,36.8411,36.7597,36.7687,334101.0
2022-07-20 13:05:00,40.65,40.69,40.61,40.64,226756.0,36.7597,36.7959,36.7235,36.7506,226756.0
2022-07-20 13:10:00,40.63,40.64,40.59,40.62,340559.0,36.7416,36.7506,36.7054,36.7326,340559.0
2022-07-20 13:15:00,40.62,40.66,40.61,40.66,106133.0,36.7326,36.7687,36.7235,36.7687,106133.0
2022-07-20 13:20:00,40.65,40.66,40.62,40.65,201838.0,36.7597,36.7687,36.7326,36.7597,201838.0
2022-07-20 13:25:00,40.65,40.69,40.64,40.69,166260.0,36.7597,36.7959,36.7506,36.7959,166260.0
2022-07-20 13:30:00,40.68,40.71,40.66,40.69,139268.0,36.7868,36.8139,36.7687,36.7959,139268.0
2022-07-20 13:35:00,40.7,40.7,40.66,40.69,110742.0,36.8049,36.8049,36.7687,36.7959,110742.0
2022-07-20 13:40:00,40.68,40.69,40.66,40.66,219245.0,36.7868,36.7959,36.7687,36.7687,219245.0
2022-07-20 13:45:00,40.66,40.68,40.63,40.63,180854.0,36.7687,36.7868,36.7416,36.7416,180854.0
2022-07-20 13:50:00,40.63,40.66,40.62,40.64,54959.0,36.7416,36.7687,36.7326,36.7506,54959.0
2022-07-20 13:55:00,40.64,40.64,40.58,40.59,140477.0,36.7506,36.7506,36.6964,36.7054,140477.0
2022-07-20 14:00:00,40.59,40.65,40.59,40.63,121019.0,36.7054,36.7597,36.7054,36.7416,121019.0
2022-07-20 14:05:00,40.64,40.67,40.62,40.67,1078547.0,36.7506,36.7778,36.7326,36.7778,1078547.0
2022-07-20 14:10:00,40.66,40.67,40.63,40.66,125168.0,36.7687,36.7778,36.7416,36.7687,125168.0
2022-07-20 14:15:00,40.65,40.67,40.63,40.66,165430.0,36.7597,36.7778,36.7416,36.7687,165430.0
2022-07-20 14:20:00,40.66,40.7,40.65,40.69,51341.0,36.7687,36.8049,36.7597,36.7959,51341.0
2022-07-20 14:25:00,40.7,40.72,40.69,40.7,157889.0,36.8049,36.823,36.7959,36.8049,157889.0
2022-07-20 14:30:00,40.71,40.73,40.69,40.72,93142.0,36.8139,36.832,36.7959,36.823,93142.0
2022-07-20 14:35:00,40.72,40.73,40.7,40.73,129831.0,36.823,36.832,36.8049,36.832,129831.0
2022-07-20 14:40:00,40.73,40.74,40.72,40.73,196062.0,36.832,36.8411,36.823,36.832,196062.0
2022-07-20 14:45:00,40.73,40.74,40.72,40.73,128428.0,36.832,36.8411,36.823,36.832,128428.0
2022-07-20 14:50:00,40.74,40.74,40.68,40.69,82129.0,36.8411,36.8411,36.7868,36.7959,82129.0
2022-07-20 14:55:00,40.69,40.72,40.67,40.72,266550.0,36.7959,36.823,36.7778,36.823,266550.0
2022-07-20 15:00:00,40.72,40.77,40.71,40.76,263343.0,36.823,36.8682,36.8139,36.8592,263343.0
2022-07-20 15:05:00,40.77,40.8,40.76,40.77,205922.0,36.8682,36.8953,36.8592,36.8682,205922.0
2022-07-20 15:10:00,40.78,40.8,40.77,40.77,106572.0,36.8772,36.8953,36.8682,36.8682,106572.0
2022-07-20 15:15:00,40.77,40.8,40.76,40.79,134914.0,36.8682,36.8953,36.8592,36.8863,134914.0
2022-07-20 15:20:00,40.78,40.79,40.76,40.77,108762.0,36.8772,36.8863,36.8592,36.8682,108762.0
2022-07-20 15:25:00,40.77,40.8,40.76,40.8,87542.0,36.8682,36.8953,36.8592,36.8953,87542.0
2022-07-20 15:30:00,40.8,40.82,40.76,40.77,511560.0,36.8953,36.9134,36.8592,36.8682,511560.0
2022-07-20 15:35:00,40.77,40.78,40.75,40.77,238555.0,36.8682,36.8772,36.8501,36.8682,238555.0
2022-07-20 15:40:00,40.77,40.79,40.76,40.78,259715.0,36.8682,36.8863,36.8592,36.8772,259715.0
2022-07-20 15:45:00,40.79,40.79,40.75,40.76,364874.0,36.8863,36.8863,36.8501,36.8592,364874.0
2022-07-20 15:50:00,40.76,40.78,40.73,40.75,504124.0,36.8592,36.8772,36.832,36.8501,504124.0
2022-07-20 15:55:00,40.75,40.76,40.7,40.73,3365345.0,36.8501,36.8592,36.8049,36.832,3365345.0
2022-07-21 09:30:00,40.87,41.0,40.85,40.95,334708.0,36.9586,37.0762,36.9405,37.031,334708.0
2022-07-21 09:35:00,40.95,41.01,40.9,41.0,130034.0,37.031,37.0852,36.9858,37.0762,130034.0
2022-07-21 09:40:00,40.99,41.03,40.98,40.98,128112.0,37.0671,37.1033,37.0581,37.0581,128112.0
2022-07-21 09:45:00,40.97,41.01,40.94,40.99,133022.0,37.0491,37.0852,37.0219,37.0671,133022.0
2022-07-21 09:50:00,40.98,41.08,40.94,41.07,230903.0,37.0581,37.1485,37.0219,37.1395,230903.0
2022-07-21 09:55:00,41.08,41.09,41.04,41.07,136967.0,37.1485,37.1576,37.1124,37.1395,136967.0
2022-07-21 10:00:00,41.07,41.11,40.97,40.97,140184.0,37.1395,37.1757,37.0491,37.0491,140184.0
2022-07-21 10:05:00,40.97,41.01,40.94,40.98,88415.0,37.0491,37.0852,37.0219,37.0581,88415.0
2022-07-21 10:10:00,40.98,40.99,40.88,40.89,191310.0,37.0581,37.0671,36.9677,36.9767,191310.0
2022-07-21 10:15:00,40.89,40.98,40.88,40.95,79775.0,36.9767,37.0581,36.9677,37.031,79775.0
2022-07-21 10:20:00,40.95,40.96,40.88,40.88,465255.0,37.031,37.04,36.9677,36.9677,465255.0
2022-07-21 10:25:00,40.89,40.89,40.81,40.83,144953.0,36.9767,36.9767,36.9044,36.9225,144953.0
2022-07-21 10:30:00,40.82,40.85,40.8,40.82,90348.0,36.9134,36.9405,36.8953,36.9134,90348.0
2022-07-21 10:35:00,40.82,40.87,40.8,40.86,141425.0,36.9134,36.9586,36.8953,36.9496,141425.0
2022-07-21 10:40:00,40.87,40.91,40.83,40.9,93173.0,36.9586,36.9948,36.9225,36.9858,93173.0
2022-07-21 10:45:00,40.9,40.91,40.84,40.85,95846.0,36.9858,36.9948,36.9315,36.9405,95846.0
2022-07-21 10:50:00,40.85,40.88,40.85,40.88,43943.0,36.9405,36.9677,36.9405,36.9677,43943.0
2022-07-21 10:55:00,40.89,40.93,40.88,40.93,47516.0,36.9767,37.0129,36.9677,37.0129,47516.0
2022-07-21 11:00:00,40.92,41.0,40.91,40.99,194083.0,37.0038,37.0762,36.9948,37.0671,194083.0
2022-07-21 11:05:00,40.99,40.99,40.93,40.94,132049.0,37.0671,37.0671,37.0129,37.0219,132049.0
2022-07-21 11:10:00,40.94,40.94,40.89,40.9,132422.0,37.0219,37.0219,36.9767,36.9858,132422.0
2022-07-21 11:15:00,40.91,40.93,40.89,40.92,176746.0,36.9948,37.0129,36.9767,37.0038,176746.0
2022-07-21 11:20:00,40.91,40.93,40.86,40.87,131613.0,36.9948,37.0129,36.9496,36.9586,131613.0
2022-07-21 11:25:00,40.88,40.92,40.86,40.91,92470.0,36.9677,37.0038,36.9496,36.9948,92470.0
2022-07-21 11:30:00,40.92,40.98,40.88,40.98,172347.0,37.0038,37.0581,36.9677,37.0581,172347.0
2022-07-21 11:35:00,40.97,40.99,40.95,40.95,43650.0,37.0491,37.0671,37.031,37.031,43650.0
2022-07-21 11:40:00,40.96,40.97,40.94,40.97,40964.0,37.04,37.0491,37.0219,37.0491,40964.0
2022-07-21 11:45:00,40.96,40.99,40.93,40.95,180617.0,37.04,37.0671,37.0129,37.031,180617.0
2022-07-21 11:50:00,40.95,40.96,40.93,40.95,135932.0,37.031,37.04,37.0129,37.031,135932.0
2022-07-21 11:55:00,40.95,40.97,40.94,40.96,42010.0,37.031,37.0491,37.0219,37.04,42010.0
2022-07-21 12:00:00,40.96,41.0,40.95,40.99,85264.0,37.04,37.0762,37.031,37.0671,85264.0
2022-07-21 12:05:00,40.98,41.01,40.97,41.0,45541.0,37.0581,37.0852,37.0491,37.0762,45541.0
2022-07-21 12:10:00,41.0,41.0,40.94,40.97,115948.0,37.0762,37.0762,37.0219,37.0491,115948.0
2022-07-21 12:15:00,40.97,40.97,40.95,40.97,23592.0,37.0491,37.0491,37.031,37.0491,23592.0
2022-07-21 12:20:00,40.97,40.99,40.96,40.98,38836.0,37.0491,37.0671,37.04,37.0581,38836.0
2022-07-21 12:25:00,40.98,41.02,40.97,41.02,64867.0,37.0581,37.0943,37.0491,37.0943,64867.0
2022-07-21 12:30:00,41.01,41.03,41.01,41.01,30496.0,37.0852,37.1033,37.0852,37.0852,30496.0
2022-07-21 12:35:00,41.01,41.03,41.0,41.02,87752.0,37.0852,37.1033,37.0762,37.0943,87752.0
2022-07-21 12:40:00,41.02,41.03,41.0,41.01,43670.0,37.0943,37.1033,37.0762,37.0852,43670.0
2022-07-21 12:45:00,41.0,41.01,40.98,41.0,30373.0,37.0762,37.0852,37.0581,37.0762,30373.0
2022-07-21 12:50:00,41.01,41.03,41.0,41.02,61750.0,37.0852,37.1033,37.0762,37.0943,61750.0
2022-07-21 12:55:00,41.02,41.03,41.0,41.01,31498.0,37.0943,37.1033,37.0762,37.0852,31498.0
2022-07-21 13:00:00,41.02,41.03,41.0,41.02,229138.0,37.0943,37.1033,37.0762,37.0943,229138.0
2022-07-21 13:05:00,41.01,41.04,41.0,41.01,131194.0,37.0852,37.1124,37.0762,37.0852,131194.0
2022-07-21 13:10:00,41.01,41.02,40.98,40.98,75193.0,37.0852,37.0943,37.0581,37.0581,75193.0
2022-07-21 13:15:00,40.98,41.02,40.98,41.0,137788.0,37.0581,37.0943,37.0581,37.0762,137788.0
2022-07-21 13:20:00,41.0,41.02,40.98,40.98,59925.0,37.0762,37.0943,37.0581,37.0581,59925.0
2022-07-21 13:25:00,40.98,41.0,40.96,40.99,51918.0,37.0581,37.0762,37.04,37.0671,51918.0
2022-07-21 13:30:00,41.0,41.0,40.94,40.96,471037.0,37.0762,37.0762,37.0219,37.04,471037.0
2022-07-21 13:35:00,40.95,40.98,40.94,40.98,101195.0,37.031,37.0581,37.0219,37.0581,101195.0
2022-07-21 13:40:00,40.97,40.99,40.97,40.99,75547.0,37.0491,37.0671,37.0491,37.0671,75547.0
2022-07-21 13:45:00,40.99,40.99,40.96,40.98,43722.0,37.0671,37.0671,37.04,37.0581,43722.0
2022-07-21 13:50:00,40.98,40.98,40.95,40.96,243688.0,37.0581,37.0581,37.031,37.04,243688.0
2022-07-21 13:55:00,40.95,40.98,40.94,40.98,73293.0,37.031,37.0581,37.0219,37.0581,73293.0
2022-07-21 14:00:00,40.98,41.0,40.97,40.98,93254.0,37.0581,37.0762,37.0491,37.0581,93254.0
2022-07-21 14:05:00,40.99,41.01,40.98,40.99,150240.0,37.0671,37.0852,37.0581,37.0671,150240.0
2022-07-21 14:10:00,41.0,41.01,40.99,41.01,43796.0,37.0762,37.0852,37.0671,37.0852,43796.0
2022-07-21 14:15:00,41.01,41.02,41.0,41.02,43986.0,37.0852,37.0943,37.0762,37.0943,43986.0
2022-07-21 14:20:00,41.01,41.03,41.0,41.02,32043.0,37.0852,37.1033,37.0762,37.0943,32043.0
2022-07-21 14:25:00,41.02,41.02,41.0,41.02,55483.0,37.0943,37.0943,37.0762,37.0943,55483.0
2022-07-21 14:30:00,41.01,41.03,41.01,41.02,1606351.0,37.0852,37.1033,37.0852,37.0943,1606351.0
2022-07-21 14:35:00,41.01,41.02,41.0,41.02,370562.0,37.0852,37.0943,37.0762,37.0943,370562.0
2022-07-21 14:40:00,41.03,41.04,41.01,41.02,97473.0,37.1033,37.1124,37.0852,37.0943,97473.0
2022-07-21 14:45:00,41.02,41.04,41.01,41.04,193186.0,37.0943,37.1124,37.0852,37.1124,193186.0
2022-07-21 14:50:00,41.04,41.05,41.02,41.05,93955.0,37.1124,37.1214,37.0943,37.1214,93955.0
2022-07-21 14:55:00,41.05,41.06,41.03,41.04,103578.0,37.1214,37.1304,37.1033,37.1124,103578.0
2022-07-21 15:00:00,41.04,41.07,41.03,41.07,163837.0,37.1124,37.1395,37.1033,37.1395,163837.0
2022-07-21 15:05:00,41.07,41.1,41.06,41.1,34115.0,37.1395,37.1666,37.1304,37.1666,34115.0
2022-07-21 15:10:00,41.09,41.1,41.06,41.08,57843.0,37.1576,37.1666,37.1304,37.1485,57843.0
2022-07-21 15:15:00,41.08,41.1,41.07,41.09,154531.0,37.1485,37.1666,37.1395,37.1576,154531.0
2022-07-21 15:20:00,41.09,41.11,41.08,41.11,354317.0,37.1576,37.1757,37.1485,37.1757,354317.0
2022-07-21 15:25:00,41.11,41.13,41.1,41.12,63088.0,37.1757,37.1937,37.1666,37.1847,63088.0
2022-07-21 15:30:00,41.13,41.15,41.12,41.15,190508.0,37.1937,37.2118,37.1847,37.2118,190508.0
2022-07-21 15:35:00,41.15,41.16,41.13,41.14,71951.0,37.2118,37.2209,37.1937,37.2028,71951.0
2022-07-21 15:40:00,41.13,41.17,41.13,41.16,94399.0,37.1937,37.2299,37.1937,37.2209,94399.0
2022-07-21 15:45:00,41.16,41.17,41.14,41.15,135572.0,37.2209,37.2299,37.2028,37.2118,135572.0
2022-07-21 15:50:00,41.15,41.18,41.14,41.18,305081.0,37.2118,37.239,37.2028,37.239,305081.0
2022-07-21 15:55:00,41.17,41.2,41.17,41.2,417429.0,37.2299,37.257,37.2299,37.257,417429.0
2022-07-22 09:30:00,41.11,41.14,41.04,41.05,241980.0,37.1757,37.2028,37.1124,37.1214,241980.0
2022-07-22 09:35:00,41.04,41.1,41.03,41.09,299312.0,37.1124,37.1666,37.1033,37.1576,299312.0
2022-07-22 09:40:00,41.09,41.13,41.08,41.11,67836.0,37.1576,37.1937,37.1485,37.1757,67836.0
2022-07-22 09:45:00,41.13,41.18,41.09,41.13,243051.0,37.1937,37.239,37.1576,37.1937,243051.0
2022-07-22 09:50:00,41.13,41.18,41.02,41.05,174893.0,37.1937,37.239,37.0943,37.1214,174893.0
2022-07-22 09:55:00,41.05,41.08,41.02,41.02,126158.0,37.1214,37.1485,37.0943,37.0943,126158.0
2022-07-22 10:00:00,41.02,41.03,40.98,41.02,125840.0,37.0943,37.1033,37.0581,37.0943,125840.0
2022-07-22 10:05:00,41.01,41.01,40.92,40.94,87148.0,37.0852,37.0852,37.0038,37.0219,87148.0
2022-07-22 10:10:00,40.94,41.01,40.94,41.0,35888.0,37.0219,37.0852,37.0219,37.0762,35888.0
2022-07-22 10:15:00,41.0,41.06,41.0,41.04,69330.0,37.0762,37.1304,37.0762,37.1124,69330.0
2022-07-22 10:20:00,41.02,41.03,40.97,40.98,66941.0,37.0943,37.1033,37.0491,37.0581,66941.0
2022-07-22 10:25:00,40.98,40.99,40.91,40.98,35673.0,37.0581,37.0671,36.9948,37.0581,35673.0
2022-07-22 10:30:00,40.97,41.0,40.96,40.97,83416.0,37.0491,37.0762,37.04,37.0491,83416.0
2022-07-22 10:35:00,40.98,41.02,40.97,41.01,69186.0,37.0581,37.0943,37.0491,37.0852,69186.0
2022-07-22 10:40:00,41.0,41.04,40.98,41.02,51860.0,37.0762,37.1124,37.0581,37.0943,51860.0
2022-07-22 10:45:00,41.02,41.04,41.0,41.02,91278.0,37.0943,37.1124,37.0762,37.0943,91278.0
2022-07-22 10:50:00,41.03,41.05,41.01,41.05,50611.0,37.1033,37.1214,37.0852,37.1214,50611.0
2022-07-22 10:55:00,41.05,41.06,41.02,41.02,24438.0,37.1214,37.1304,37.0943,37.0943,24438.0
2022-07-22 11:00:00,41.02,41.05,40.99,40.99,71593.0,37.0943,37.1214,37.0671,37.0671,71593.0
2022-07-22 11:05:00,40.98,41.01,40.97,41.0,67407.0,37.0581,37.0852,37.0491,37.0762,67407.0
2022-07-22 11:10:00,40.99,41.04,40.98,41.03,56304.0,37.0671,37.1124,37.0581,37.1033,56304.0
2022-07-22 11:15:00,41.02,41.03,40.97,41.0,37537.0,37.0943,37.1033,37.0491,37.0762,37537.0
2022-07-22 11:20:00,41.0,41.0,40.95,40.95,69961.0,37.0762,37.0762,37.031,37.031,69961.0
2022-07-22 11:25:00,40.96,40.99,40.96,40.98,86329.0,37.04,37.0671,37.04,37.0581,86329.0
2022-07-22 11:30:00,40.98,40.98,40.94,40.95,171584.0,37.0581,37.0581,37.0219,37.031,171584.0
2022-07-22 11:35:00,40.94,40.95,40.89,40.92,252171.0,37.0219,37.031,36.9767,37.0038,252171.0
2022-07-22 11:40:00,40.92,40.93,40.88,40.9,105912.0,37.0038,37.0129,36.9677,36.9858,105912.0
2022-07-22 11:45:00,40.9,40.91,40.89,40.9,69038.0,36.9858,36.9948,36.9767,36.9858,69038.0
2022-07-22 11:50:00,40.9,40.92,40.89,40.91,15271.0,36.9858,37.0038,36.9767,36.9948,15271.0
2022-07-22 11:55:00,40.91,40.91,40.89,40.91,43911.0,36.9948,36.9948,36.9767,36.9948,43911.0
2022-07-22 12:00:00,40.91,40.92,40.88,40.9,79900.0,36.9948,37.0038,36.9677,36.9858,79900.0
2022-07-22 12:05:00,40.91,40.92,40.89,40.9,11703.0,36.9948,37.0038,36.9767,36.9858,11703.0
2022-07-22 12:10:00,40.89,40.89,40.86,40.87,51058.0,36.9767,36.9767,36.9496,36.9586,51058.0
2022-07-22 12:15:00,40.88,40.9,40.87,40.88,94597.0,36.9677,36.9858,36.9586,36.9677,94597.0
2022-07-22 12:20:00,40.89,40.89,40.86,40.87,34584.0,36.9767,36.9767,36.9496,36.9586,34584.0
2022-07-22 12:25:00,40.88,40.89,40.85,40.87,115394.0,36.9677,36.9767,36.9405,36.9586,115394.0
2022-07-22 12:30:00,40.88,40.92,40.87,40.91,94838.0,36.9677,37.0038,36.9586,36.9948,94838.0
2022-07-22 12:35:00,40.91,40.92,40.88,40.89,54482.0,36.9948,37.0038,36.9677,36.9767,54482.0
2022-07-22 12:40:00,40.9,40.9,40.86,40.87,37386.0,36.9858,36.9858,36.9496,36.9586,37386.0
2022-07-22 12:45:00,40.86,40.89,40.85,40.87,39388.0,36.9496,36.9767,36.9405,36.9586,39388.0
2022-07-22 12:50:00,40.88,40.89,40.87,40.88,26892.0,36.9677,36.9767,36.9586,36.9677,26892.0
2022-07-22 12:55:00,40.87,40.88,40.84,40.84,27501.0,36.9586,36.9677,36.9315,36.9315,27501.0
2022-07-22 13:00:00,40.84,40.85,40.8,40.8,52145.0,36.9315,36.9405,36.8953,36.8953,52145.0
2022-07-22 13:05:00,40.81,40.83,40.81,40.82,60649.0,36.9044,36.9225,36.9044,36.9134,60649.0
2022-07-22 13:10:00,40.83,40.83,40.77,40.78,63575.0,36.9225,36.9225,36.8682,36.8772,63575.0
2022-07-22 13:15:00,40.78,40.79,40.75,40.76,42017.0,36.8772,36.8863,36.8501,36.8592,42017.0
2022-07-22 13:20:00,40.75,40.77,40.73,40.73,123705.0,36.8501,36.8682,36.832,36.832,123705.0
2022-07-22 13:25:00,40.73,40.74,40.72,40.73,20984.0,36.832,36.8411,36.823,36.832,20984.0
2022-07-22 13:30:00,40.73,40.73,40.69,40.7,99522.0,36.832,36.832,36.7959,36.8049,99522.0
2022-07-22 13:35:00,40.7,40.71,40.67,40.71,75430.0,36.8049,36.8139,36.7778,36.8139,75430.0
2022-07-22 13:40:00,40.71,40.72,40.69,40.72,30998.0,36.8139,36.823,36.7959,36.823,30998.0
2022-07-22 13:45:00,40.72,40.74,40.71,40.73,53628.0,36.823,36.8411,36.8139,36.832,53628.0
2022-07-22 13:50:00,40.72,40.72,40.69,40.71,31214.0,36.823,36.823,36.7959,36.8139,31214.0
2022-07-22 13:55:00,40.71,40.73,40.7,40.71,246508.0,36.8139,36.832,36.8049,36.8139,246508.0
2022-07-22 14:00:00,40.72,40.73,40.67,40.68,72357.0,36.823,36.832,36.7778,36.7868,72357.0
2022-07-22 14:05:00,40.67,40.69,40.66,40.66,147336.0,36.7778,36.7959,36.7687,36.7687,147336.0
2022-07-22 14:10:00,40.67,40.67,40.64,40.65,41856.0,36.7778,36.7778,36.7506,36.7597,41856.0
2022-07-22 14:15:00,40.65,40.68,40.64,40.68,70275.0,36.7597,36.7868,36.7506,36.7868,70275.0
2022-07-22 14:20:00,40.67,40.68,40.66,40.66,348505.0,36.7778,36.7868,36.7687,36.7687,348505.0
2022-07-22 14:25:00,40.66,40.67,40.64,40.67,69217.0,36.7687,36.7778,36.7506,36.7778,69217.0
2022-07-22 14:30:00,40.66,40.68,40.62,40.66,114314.0,36.7687,36.7868,36.7326,36.7687,114314.0
2022-07-22 14:35:00,40.67,40.67,40.63,40.65,151168.0,36.7778,36.7778,36.7416,36.7597,151168.0
2022-07-22 14:40:00,40.66,40.66,40.63,40.64,392221.0,36.7687,36.7687,36.7416,36.7506,392221.0
2022-07-22 14:45:00,40.64,40.66,40.63,40.66,93928.0,36.7506,36.7687,36.7416,36.7687,93928.0
2022-07-22 14:50:00,40.66,40.68,40.65,40.68,145772.0,36.7687,36.7868,36.7597,36.7868,145772.0
2022-07-22 14:55:00,40.68,40.7,40.67,40.68,135660.0,36.7868,36.8049,36.7778,36.7868,135660.0
2022-07-22 15:00:00,40.68,40.7,40.66,40.7,149543.0,36.7868,36.8049,36.7687,36.8049,149543.0
2022-07-22 15:05:00,40.69,40.7,40.67,40.68,141238.0,36.7959,36.8049,36.7778,36.7868,141238.0
2022-07-22 15:10:00,40.69,40.72,40.68,40.72,130363.0,36.7959,36.823,36.7868,36.823,130363.0
2022-07-22 15:15:00,40.72,40.73,40.7,40.73,81079.0,36.823,36.832,36.8049,36.832,81079.0
2022-07-22 15:20:00,40.73,40.75,40.72,40.74,112976.0,36.832,36.8501,36.823,36.8411,112976.0
2022-07-22 15:25:00,40.75,40.75,40.72,40.74,182902.0,36.8501,36.8501,36.823,36.8411,182902.0
2022-07-22 15:30:00,40.75,40.75,40.71,40.71,116374.0,36.8501,36.8501,36.8139,36.8139,116374.0
2022-07-22 15:35:00,40.72,40.73,40.7,40.71,79388.0,36.823,36.832,36.8049,36.8139,79388.0
2022-07-22 15:40:00,40.7,40.74,40.7,40.73,114368.0,36.8049,36.8411,36.8049,36.832,114368.0
2022-07-22 15:45:00,40.73,40.74,40.69,40.72,285686.0,36.832,36.8411,36.7959,36.823,285686.0
2022-07-22 15:50:00,40.73,40.75,40.71,40.73,220584.0,36.832,36.8501,36.8139,36.832,220584.0
2022-07-22 15:55:00,40.74,40.79,40.73,40.78,183092.0,36.8411,36.8863,36.832,36.8772,183092.0
2022-07-25 09:30:00,40.89,40.89,40.79,40.8,232336.0,36.9767,36.9767,36.8863,36.8953,232336.0
2022-07-25 09:35:00,40.81,40.81,40.78,40.8,105193.0,36.9044,36.9044,36.8772,36.8953,105193.0
2022-07-25 09:40:00,40.81,40.97,40.81,40.95,99424.0,36.9044,37.0491,36.9044,37.031,99424.0
2022-07-25 09:45:00,40.94,40.94,40.85,40.89,208249.0,37.0219,37.0219,36.9405,36.9767,208249.0
2022-07-25 09:50:00,40.89,40.93,40.88,40.9,103112.0,36.9767,37.0129,36.9677,36.9858,103112.0
2022-07-25 09:55:00,40.89,40.94,40.88,40.89,100717.0,36.9767,37.0219,36.9677,36.9767,100717.0
2022-07-25 10:00:00,40.89,40.92,40.87,40.9,96866.0,36.9767,37.0038,36.9586,36.9858,96866.0
2022-07-25 10:05:00,40.89,40.9,40.83,40.88,97898.0,36.9767,36.9858,36.9225,36.9677,97898.0
2022-07-25 10:10:00,40.88,40.91,40.85,40.85,127744.0,36.9677,36.9948,36.9405,36.9405,127744.0
2022-07-25 10:15:00,40.85,40.86,40.81,40.82,52292.0,36.9405,36.9496,36.9044,36.9134,52292.0
2022-07-25 10:20:00,40.82,40.86,40.81,40.83,77185.0,36.9134,36.9496,36.9044,36.9225,77185.0
2022-07-25 10:25:00,40.83,40.85,40.75,40.82,634762.0,36.9225,36.9405,36.8501,36.9134,634762.0
2022-07-25 10:30:00,40.82,40.84,40.77,40.8,76554.0,36.9134,36.9315,36.8682,36.8953,76554.0
2022-07-25 10:35:00,40.8,40.81,40.77,40.79,161253.0,36.8953,36.9044,36.8682,36.8863,161253.0
2022-07-25 10:40:00,40.78,40.83,40.75,40.82,310518.0,36.8772,36.9225,36.8501,36.9134,310518.0
2022-07-25 10:45:00,40.83,40.87,40.82,40.83,290820.0,36.9225,36.9586,36.9134,36.9225,290820.0
2022-07-25 10:50:00,40.84,40.84,40.8,40.8,48480.0,36.9315,36.9315,36.8953,36.8953,48480.0
2022-07-25 10:55:00,40.81,40.84,40.79,40.8,61958.0,36.9044,36.9315,36.8863,36.8953,61958.0
2022-07-25 11:00:00,40.8,40.84,40.78,40.82,82281.0,36.8953,36.9315,36.8772,36.9134,82281.0
2022-07-25 11:05:00,40.82,40.84,40.8,40.82,37738.0,36.9134,36.9315,36.8953,36.9134,37738.0
2022-07-25 11:10:00,40.84,40.84,40.78,40.79,92533.0,36.9315,36.9315,36.8772,36.8863,92533.0
2022-07-25 11:15:00,40.79,40.8,40.75,40.8,341605.0,36.8863,36.8953,36.8501,36.8953,341605.0
2022-07-25 11:20:00,40.8,40.85,40.8,40.84,52134.0,36.8953,36.9405,36.8953,36.9315,52134.0
2022-07-25 11:25:00,40.83,40.88,40.83,40.88,118441.0,36.9225,36.9677,36.9225,36.9677,118441.0
2022-07-25 11:30:00,40.87,40.9,40.87,40.89,69778.0,36.9586,36.9858,36.9586,36.9767,69778.0
2022-07-25 11:35:00,40.89,40.91,40.87,40.87,54636.0,36.9767,36.9948,36.9586,36.9586,54636.0
2022-07-25 11:40:00,40.87,40.89,40.87,40.89,33082.0,36.9586,36.9767,36.9586,36.9767,33082.0
2022-07-25 11:45:00,40.89,40.92,40.88,40.89,95425.0,36.9767,37.0038,36.9677,36.9767,95425.0
2022-07-25 11:50:00,40.89,40.9,40.87,40.89,55092.0,36.9767,36.9858,36.9586,36.9767,55092.0
2022-07-25 11:55:00,40.89,40.89,40.87,40.89,58640.0,36.9767,36.9767,36.9586,36.9767,58640.0
2022-07-25 12:00:00,40.89,40.9,40.85,40.9,109071.0,36.9767,36.9858,36.9405,36.9858,109071.0
2022-07-25 12:05:00,40.9,40.9,40.87,40.87,81302.0,36.9858,36.9858,36.9586,36.9586,81302.0
2022-07-25 12:10:00,40.88,40.88,40.84,40.85,51328.0,36.9677,36.9677,36.9315,36.9405,51328.0
2022-07-25 12:15:00,40.85,40.86,40.82,40.86,143588.0,36.9405,36.9496,36.9134,36.9496,143588.0
2022-07-25 12:20:00,40.85,40.87,40.84,40.86,177011.0,36.9405,36.9586,36.9315,36.9496,177011.0
2022-07-25 12:25:00,40.86,40.88,40.85,40.88,82372.0,36.9496,36.9677,36.9405,36.9677,82372.0
2022-07-25 12:30:00,40.88,40.91,40.87,40.9,41183.0,36.9677,36.9948,36.9586,36.9858,41183.0
2022-07-25 12:35:00,40.9,40.9,40.89,40.9,54823.0,36.9858,36.9858,36.9767,36.9858,54823.0
2022-07-25 12:40:00,40.9,40.94,40.89,40.93,95391.0,36.9858,37.0219,36.9767,37.0129,95391.0
2022-07-25 12:45:00,40.94,40.96,40.93,40.95,56315.0,37.0219,37.04,37.0129,37.031,56315.0
2022-07-25 12:50:00,40.95,40.95,40.93,40.94,91610.0,37.031,37.031,37.0129,37.0219,91610.0
2022-07-25 12:55:00,40.94,40.95,40.93,40.94,113717.0,37.0219,37.031,37.0129,37.0219,113717.0
2022-07-25 13:00:00,40.94,40.96,40.93,40.95,50714.0,37.0219,37.04,37.0129,37.031,50714.0
2022-07-25 13:05:00,40.96,40.97,40.93,40.97,69671.0,37.04,37.0491,37.0129,37.0491,69671.0
2022-07-25 13:10:00,40.97,40.97,40.94,40.94,75070.0,37.0491,37.0491,37.0219,37.0219,75070.0
2022-07-25 13:15:00,40.95,40.95,40.93,40.94,121081.0,37.031,37.031,37.0129,37.0219,121081.0
2022-07-25 13:20:00,40.94,40.95,40.92,40.93,58344.0,37.0219,37.031,37.0038,37.0129,58344.0
2022-07-25 13:25:00,40.94,40.94,40.92,40.92,33150.0,37.0219,37.0219,37.0038,37.0038,33150.0
2022-07-25 13:30:00,40.92,40.94,40.92,40.92,119306.0,37.0038,37.0219,37.0038,37.0038,119306.0
2022-07-25 13:35:00,40.92,40.93,40.89,40.9,75849.0,37.0038,37.0129,36.9767,36.9858,75849.0
2022-07-25 13:40:00,40.9,40.91,40.89,40.91,38731.0,36.9858,36.9948,36.9767,36.9948,38731.0
2022-07-25 13:45:00,40.91,40.92,40.9,40.91,28254.0,36.9948,37.0038,36.9858,36.9948,28254.0
2022-07-25 13:50:00,40.91,40.91,40.89,40.9,102027.0,36.9948,36.9948,36.9767,36.9858,102027.0
2022-07-25 13:55:00,40.89,40.91,40.89,40.9,52962.0,36.9767,36.9948,36.9767,36.9858,52962.0
2022-07-25 14:00:00,40.9,40.91,40.89,40.89,72250.0,36.9858,36.9948,36.9767,36.9767,72250.0
2022-07-25 14:05:00,40.89,40.91,40.88,40.89,284522.0,36.9767,36.9948,36.9677,36.9767,284522.0
2022-07-25 14:10:00,40.89,40.91,40.88,40.91,102108.0,36.9767,36.9948,36.9677,36.9948,102108.0
2022-07-25 14:15:00,40.9,40.91,40.89,40.9,195921.0,36.9858,36.9948,36.9767,36.9858,195921.0
2022-07-25 14:20:00,40.9,40.91,40.88,40.91,53027.0,36.9858,36.9948,36.9677,36.9948,53027.0
2022-07-25 14:25:00,40.91,40.92,40.9,40.91,170346.0,36.9948,37.0038,36.9858,36.9948,170346.0
2022-07-25 14:30:00,40.91,40.93,40.9,40.91,80328.0,36.9948,37.0129,36.9858,36.9948,80328.0
2022-07-25 14:35:00,40.92,40.95,40.91,40.93,133038.0,37.0038,37.031,36.9948,37.0129,133038.0
2022-07-25 14:40:00,40.93,40.96,40.92,40.96,107346.0,37.0129,37.04,37.0038,37.04,107346.0
2022-07-25 14:45:00,40.96,40.96,40.91,40.94,542132.0,37.04,37.04,36.9948,37.0219,542132.0
2022-07-25 14:50:00,40.93,40.95,40.92,40.93,268056.0,37.0129,37.031,37.0038,37.0129,268056.0
2022-07-25 14:55:00,40.93,40.94,40.91,40.91,86259.0,37.0129,37.0219,36.9948,36.9948,86259.0
2022-07-25 15:00:00,40.91,40.92,40.88,40.89,166965.0,36.9948,37.0038,36.9677,36.9767,166965.0
2022-07-25 15:05:00,40.89,40.89,40.86,40.88,80259.0,36.9767,36.9767,36.9496,36.9677,80259.0
2022-07-25 15:10:00,40.89,40.89,40.86,40.88,55904.0,36.9767,36.9767,36.9496,36.9677,55904.0
2022-07-25 15:15:00,40.88,40.89,40.86,40.89,189171.0,36.9677,36.9767,36.9496,36.9767,189171.0
2022-07-25 15:20:00,40.88,40.9,40.88,40.9,199666.0,36.9677,36.9858,36.9677,36.9858,199666.0
2022-07-25 15:25:00,40.91,40.91,40.87,40.88,113348.0,36.9948,36.9948,36.9586,36.9677,113348.0
2022-07-25 15:30:00,40.88,40.89,40.87,40.88,111501.0,36.9677,36.9767,36.9586,36.9677,111501.0
2022-07-25 15:35:00,40.88,40.9,40.87,40.9,79310.0,36.9677,36.9858,36.9586,36.9858,79310.0
2022-07-25 15:40:00,40.9,40.91,40.88,40.9,142701.0,36.9858,36.9948,36.9677,36.9858,142701.0
2022-07-25 15:45:00,40.9,40.91,40.89,40.91,81139.0,36.9858,36.9948,36.9767,36.9948,81139.0
2022-07-25 15:50:00,40.91,40.94,40.91,40.93,198948.0,36.9948,37.0219,36.9948,37.0129,198948.0
2022-07-25 15:55:00,40.94,40.97,40.93,40.96,242115.0,37.0219,37.0491,37.0129,37.04,242115.0
2022-07-26 09:30:00,40.89,40.96,40.89,40.91,355598.0,36.9767,37.04,36.9767,36.9948,355598.0
2022-07-26 09:35:00,40.91,40.99,40.88,40.99,197481.0,36.9948,37.0671,36.9677,37.0671,197481.0
2022-07-26 09:40:00,40.99,41.01,40.95,40.97,185636.0,37.0671,37.0852,37.031,37.0491,185636.0
2022-07-26 09:45:00,40.96,40.96,40.86,40.88,101372.0,37.04,37.04,36.9496,36.9677,101372.0
2022-07-26 09:50:00,40.88,40.92,40.88,40.89,112715.0,36.9677,37.0038,36.9677,36.9767,112715.0
2022-07-26 09:55:00,40.89,40.9,40.86,40.88,75423.0,36.9767,36.9858,36.9496,36.9677,75423.0
2022-07-26 10:00:00,40.88,40.89,40.82,40.86,195138.0,36.9677,36.9767,36.9134,36.9496,195138.0
2022-07-26 10:05:00,40.87,40.87,40.83,40.84,79714.0,36.9586,36.9586,36.9225,36.9315,79714.0
2022-07-26 10:10:00,40.84,40.86,40.75,40.77,206013.0,36.9315,36.9496,36.8501,36.8682,206013.0
2022-07-26 10:15:00,40.77,40.79,40.76,40.79,53080.0,36.8682,36.8863,36.8592,36.8863,53080.0
2022-07-26 10:20:00,40.79,40.8,40.75,40.76,225893.0,36.8863,36.8953,36.8501,36.8592,225893.0
2022-07-26 10:25:00,40.76,40.77,40.74,40.76,68546.0,36.8592,36.8682,36.8411,36.8592,68546.0
2022-07-26 10:30:00,40.76,40.79,40.74,40.77,118530.0,36.8592,36.8863,36.8411,36.8682,118530.0
2022-07-26 10:35:00,40.77,40.78,40.74,40.77,161170.0,36.8682,36.8772,36.8411,36.8682,161170.0
2022-07-26 10:40:00,40.77,40.79,40.75,40.78,84506.0,36.8682,36.8863,36.8501,36.8772,84506.0
2022-07-26 10:45:00,40.78,40.8,40.76,40.77,32950.0,36.8772,36.8953,36.8592,36.8682,32950.0
2022-07-26 10:50:00,40.77,40.79,40.75,40.75,334699.0,36.8682,36.8863,36.8501,36.8501,334699.0
2022-07-26 10:55:00,40.75,40.81,40.74,40.8,87829.0,36.8501,36.9044,36.8411,36.8953,87829.0
2022-07-26 11:00:00,40.81,40.83,40.77,40.78,130246.0,36.9044,36.9225,36.8682,36.8772,130246.0
2022-07-26 11:05:00,40.77,40.78,40.73,40.73,118605.0,36.8682,36.8772,36.832,36.832,118605.0
2022-07-26 11:10:00,40.73,40.76,40.73,40.76,84044.0,36.832,36.8592,36.832,36.8592,84044.0
2022-07-26 11:15:00,40.76,40.76,40.73,40.73,68353.0,36.8592,36.8592,36.832,36.832,68353.0
2022-07-26 11:20:00,40.73,40.74,40.7,40.71,140736.0,36.832,36.8411,36.8049,36.8139,140736.0
2022-07-26 11:25:00,40.71,40.71,40.66,40.66,33039.0,36.8139,36.8139,36.7687,36.7687,33039.0
2022-07-26 11:30:00,40.66,40.67,40.64,40.66,104443.0,36.7687,36.7778,36.7506,36.7687,104443.0
2022-07-26 11:35:00,40.66,40.66,40.61,40.62,86697.0,36.7687,36.7687,36.7235,36.7326,86697.0
2022-07-26 11:40:00,40.62,40.64,40.61,40.64,53368.0,36.7326,36.7506,36.7235,36.7506,53368.0
2022-07-26 11:45:00,40.63,40.63,40.59,40.59,69443.0,36.7416,36.7416,36.7054,36.7054,69443.0
2022-07-26 11:50:00,40.59,40.61,40.56,40.58,80512.0,36.7054,36.7235,36.6783,36.6964,80512.0
2022-07-26 11:55:00,40.58,40.59,40.57,40.58,74143.0,36.6964,36.7054,36.6873,36.6964,74143.0
2022-07-26 12:00:00,40.58,40.6,40.56,40.6,116438.0,36.6964,36.7145,36.6783,36.7145,116438.0
2022-07-26 12:05:00,40.6,40.62,40.58,40.61,167495.0,36.7145,36.7326,36.6964,36.7235,167495.0
2022-07-26 12:10:00,40.61,40.61,40.58,40.59,53201.0,36.7235,36.7235,36.6964,36.7054,53201.0
2022-07-26 12:15:00,40.6,40.63,40.59,40.62,384575.0,36.7145,36.7416,36.7054,36.7326,384575.0
2022-07-26 12:20:00,40.62,40.64,40.59,40.63,312061.0,36.7326,36.7506,36.7054,36.7416,312061.0
2022-07-26 12:25:00,40.63,40.65,40.61,40.63,56103.0,36.7416,36.7597,36.7235,36.7416,56103.0
2022-07-26 12:30:00,40.64,40.66,40.63,40.66,44269.0,36.7506,36.7687,36.7416,36.7687,44269.0
2022-07-26 12:35:00,40.66,40.66,40.63,40.64,191027.0,36.7687,36.7687,36.7416,36.7506,191027.0
2022-07-26 12:40:00,40.63,40.64,40.61,40.62,276643.0,36.7416,36.7506,36.7235,36.7326,276643.0
2022-07-26 12:45:00,40.62,40.64,40.6,40.64,77659.0,36.7326,36.7506,36.7145,36.7506,77659.0
2022-07-26 12:50:00,40.64,40.64,40.63,40.64,31029.0,36.7506,36.7506,36.7416,36.7506,31029.0
2022-07-26 12:55:00,40.64,40.64,40.62,40.64,93443.0,36.7506,36.7506,36.7326,36.7506,93443.0
2022-07-26 13:00:00,40.63,40.65,40.62,40.65,92023.0,36.7416,36.7597,36.7326,36.7597,92023.0
2022-07-26 13:05:00,40.65,40.65,40.62,40.64,77766.0,36.7597,36.7597,36.7326,36.7506,77766.0
2022-07-26 13:10:00,40.64,40.65,40.62,40.62,103816.0,36.7506,36.7597,36.7326,36.7326,103816.0
2022-07-26 13:15:00,40.63,40.63,40.6,40.61,53278.0,36.7416,36.7416,36.7145,36.7235,53278.0
2022-07-26 13:20:00,40.61,40.63,40.6,40.62,102450.0,36.7235,36.7416,36.7145,36.7326,102450.0
2022-07-26 13:25:00,40.62,40.64,40.6,40.63,73074.0,36.7326,36.7506,36.7145,36.7416,73074.0
2022-07-26 13:30:00,40.63,40.64,40.58,40.59,96189.0,36.7416,36.7506,36.6964,36.7054,96189.0
2022-07-26 13:35:00,40.59,40.61,40.58,40.59,55708.0,36.7054,36.7235,36.6964,36.7054,55708.0
2022-07-26 13:40:00,40.59,40.6,40.59,40.6,62475.0,36.7054,36.7145,36.7054,36.7145,62475.0
2022-07-26 13:45:00,40.59,40.6,40.57,40.58,60894.0,36.7054,36.7145,36.6873,36.6964,60894.0
2022-07-26 13:50:00,40.58,40.59,40.57,40.59,80503.0,36.6964,36.7054,36.6873,36.7054,80503.0
2022-07-26 13:55:00,40.59,40.59,40.56,40.57,80859.0,36.7054,36.7054,36.6783,36.6873,80859.0
2022-07-26 14:00:00,40.57,40.63,40.56,40.63,74217.0,36.6873,36.7416,36.6783,36.7416,74217.0
2022-07-26 14:05:00,40.62,40.64,40.58,40.59,164995.0,36.7326,36.7506,36.6964,36.7054,164995.0
2022-07-26 14:10:00,40.59,40.61,40.58,40.6,141767.0,36.7054,36.7235,36.6964,36.7145,141767.0
2022-07-26 14:15:00,40.6,40.61,40.56,40.58,117578.0,36.7145,36.7235,36.6783,36.6964,117578.0
2022-07-26 14:20:00,40.58,40.59,40.55,40.58,68487.0,36.6964,36.7054,36.6692,36.6964,68487.0
2022-07-26 14:25:00,40.58,40.59,40.55,40.55,177604.0,36.6964,36.7054,36.6692,36.6692,177604.0
2022-07-26 14:30:00,40.55,40.56,40.53,40.55,82180.0,36.6692,36.6783,36.6512,36.6692,82180.0
2022-07-26 14:35:00,40.54,40.55,40.53,40.53,209395.0,36.6602,36.6692,36.6512,36.6512,209395.0
2022-07-26 14:40:00,40.54,40.54,40.53,40.54,48147.0,36.6602,36.6602,36.6512,36.6602,48147.0
2022-07-26 14:45:00,40.54,40.55,40.53,40.53,150843.0,36.6602,36.6692,36.6512,36.6512,150843.0
2022-07-26 14:50:00,40.54,40.57,40.53,40.57,140559.0,36.6602,36.6873,36.6512,36.6873,140559.0
2022-07-26 14:55:00,40.57,40.57,40.55,40.57,130588.0,36.6873,36.6873,36.6692,36.6873,130588.0
2022-07-26 15:00:00,40.56,40.58,40.55,40.55,156583.0,36.6783,36.6964,36.6692,36.6692,156583.0
2022-07-26 15:05:00,40.56,40.56,40.53,40.55,143969.0,36.6783,36.6783,36.6512,36.6692,143969.0
2022-07-26 15:10:00,40.54,40.6,40.54,40.59,89064.0,36.6602,36.7145,36.6602,36.7054,89064.0
2022-07-26 15:15:00,40.59,40.61,40.59,40.59,128749.0,36.7054,36.7235,36.7054,36.7054,128749.0
2022-07-26 15:20:00,40.6,40.62,40.59,40.59,61786.0,36.7145,36.7326,36.7054,36.7054,61786.0
2022-07-26 15:25:00,40.59,40.6,40.58,40.6,150380.0,36.7054,36.7145,36.6964,36.7145,150380.0
2022-07-26 15:30:00,40.6,40.61,40.58,40.6,98204.0,36.7145,36.7235,36.6964,36.7145,98204.0
2022-07-26 15:35:00,40.59,40.61,40.59,40.61,153895.0,36.7054,36.7235,36.7054,36.7235,153895.0
2022-07-26 15:40:00,40.61,40.61,40.58,40.59,106343.0,36.7235,36.7235,36.6964,36.7054,106343.0
2022-07-26 15:45:00,40.59,40.59,40.57,40.58,121097.0,36.7054,36.7054,36.6873,36.6964,121097.0
2022-07-26 15:50:00,40.59,40.61,40.58,40.61,205477.0,36.7054,36.7235,36.6964,36.7235,205477.0
2022-07-26 15:55:00,40.61,40.62,40.58,40.59,239455.0,36.7235,36.7326,36.6964,36.7054,239455.0
2022-07-27 09:30:00,40.98,41.0,40.88,40.88,199199.0,37.0581,37.0762,36.9677,36.9677,199199.0
2022-07-27 09:35:00,40.89,40.93,40.83,40.85,116292.0,36.9767,37.0129,36.9225,36.9405,116292.0
2022-07-27 09:40:00,40.85,40.87,40.8,40.85,128698.0,36.9405,36.9586,36.8953,36.9405,128698.0
2022-07-27 09:45:00,40.85,40.89,40.84,40.89,108123.0,36.9405,36.9767,36.9315,36.9767,108123.0
2022-07-27 09:50:00,40.89,40.91,40.87,40.91,40106.0,36.9767,36.9948,36.9586,36.9948,40106.0
2022-07-27 09:55:00,40.91,40.97,40.9,40.93,49404.0,36.9948,37.0491,36.9858,37.0129,49404.0
2022-07-27 10:00:00,40.93,40.96,40.92,40.95,109838.0,37.0129,37.04,37.0038,37.031,109838.0
2022-07-27 10:05:00,40.96,40.98,40.9,40.92,141537.0,37.04,37.0581,36.9858,37.0038,141537.0
2022-07-27 10:10:00,40.92,40.94,40.9,40.93,51431.0,37.0038,37.0219,36.9858,37.0129,51431.0
2022-07-27 10:15:00,40.94,40.97,40.93,40.96,52523.0,37.0219,37.0491,37.0129,37.04,52523.0
2022-07-27 10:20:00,40.97,40.98,40.92,40.92,35155.0,37.0491,37.0581,37.0038,37.0038,35155.0
2022-07-27 10:25:00,40.91,40.93,40.9,40.91,65314.0,36.9948,37.0129,36.9858,36.9948,65314.0
2022-07-27 10:30:00,40.91,40.92,40.88,40.9,124110.0,36.9948,37.0038,36.9677,36.9858,124110.0
2022-07-27 10:35:00,40.9,40.93,40.89,40.91,61104.0,36.9858,37.0129,36.9767,36.9948,61104.0
2022-07-27 10:40:00,40.92,40.93,40.9,40.92,49793.0,37.0038,37.0129,36.9858,37.0038,49793.0
2022-07-27 10:45:00,40.91,40.95,40.91,40.94,24212.0,36.9948,37.031,36.9948,37.0219,24212.0
2022-07-27 10:50:00,40.95,40.97,40.94,40.97,64949.0,37.031,37.0491,37.0219,37.0491,64949.0
2022-07-27 10:55:00,40.97,40.99,40.96,40.98,73295.0,37.0491,37.0671,37.04,37.0581,73295.0
2022-07-27 11:00:00,40.98,41.02,40.97,41.01,169454.0,37.0581,37.0943,37.0491,37.0852,169454.0
2022-07-27 11:05:00,41.01,41.01,40.98,40.98,95019.0,37.0852,37.0852,37.0581,37.0581,95019.0
2022-07-27 11:10:00,40.98,41.02,40.98,41.01,41118.0,37.0581,37.0943,37.0581,37.0852,41118.0
2022-07-27 11:15:00,41.02,41.04,41.01,41.03,32635.0,37.0943,37.1124,37.0852,37.1033,32635.0
2022-07-27 11:20:00,41.02,41.03,40.99,40.99,102801.0,37.0943,37.1033,37.0671,37.0671,102801.0
2022-07-27 11:25:00,40.99,41.0,40.99,41.0,70023.0,37.0671,37.0762,37.0671,37.0762,70023.0
2022-07-27 11:30:00,41.0,41.02,40.99,41.0,86885.0,37.0762,37.0943,37.0671,37.0762,86885.0
2022-07-27 11:35:00,41.0,41.01,40.99,41.0,84240.0,37.0762,37.0852,37.0671,37.0762,84240.0
2022-07-27 11:40:00,40.99,41.01,40.99,41.0,57566.0,37.0671,37.0852,37.0671,37.0762,57566.0
2022-07-27 11:45:00,41.01,41.01,40.99,41.0,53748.0,37.0852,37.0852,37.0671,37.0762,53748.0
2022-07-27 11:50:00,41.0,41.01,40.97,40.98,103630.0,37.0762,37.0852,37.0491,37.0581,103630.0
2022-07-27 11:55:00,40.98,41.0,40.97,40.99,111930.0,37.0581,37.0762,37.0491,37.0671,111930.0
2022-07-27 12:00:00,40.98,41.01,40.98,41.01,44372.0,37.0581,37.0852,37.0581,37.0852,44372.0
2022-07-27 12:05:00,41.01,41.01,40.99,40.99,61020.0,37.0852,37.0852,37.0671,37.0671,61020.0
2022-07-27 12:10:00,41.0,41.0,40.99,41.0,101670.0,37.0762,37.0762,37.0671,37.0762,101670.0
2022-07-27 12:15:00,41.0,41.0,40.98,40.99,67515.0,37.0762,37.0762,37.0581,37.0671,67515.0
2022-07-27 12:20:00,40.99,41.0,40.98,40.98,66276.0,37.0671,37.0762,37.0581,37.0581,66276.0
2022-07-27 12:25:00,40.98,41.0,40.97,40.98,100824.0,37.0581,37.0762,37.0491,37.0581,100824.0
2022-07-27 12:30:00,40.98,40.99,40.96,40.99,108693.0,37.0581,37.0671,37.04,37.0671,108693.0
2022-07-27 12:35:00,40.98,40.99,40.97,40.97,85906.0,37.0581,37.0671,37.0491,37.0491,85906.0
2022-07-27 12:40:00,40.97,40.99,40.96,40.98,64286.0,37.0491,37.0671,37.04,37.0581,64286.0
2022-07-27 12:45:00,40.98,41.0,40.98,40.99,55746.0,37.0581,37.0762,37.0581,37.0671,55746.0
2022-07-27 12:50:00,40.98,41.0,40.98,40.99,47612.0,37.0581,37.0762,37.0581,37.0671,47612.0
2022-07-27 12:55:00,40.99,41.0,40.96,40.96,19840.0,37.0671,37.0762,37.04,37.04,19840.0
2022-07-27 13:00:00,40.97,40.97,40.95,40.95,41856.0,37.0491,37.0491,37.031,37.031,41856.0
2022-07-27 13:05:00,40.96,40.96,40.94,40.95,85069.0,37.04,37.04,37.0219,37.031,85069.0
2022-07-27 13:10:00,40.96,40.96,40.94,40.96,33484.0,37.04,37.04,37.0219,37.04,33484.0
2022-07-27 13:15:00,40.96,40.97,40.95,40.96,18237.0,37.04,37.0491,37.031,37.04,18237.0
2022-07-27 13:20:00,40.95,40.96,40.94,40.95,120669.0,37.031,37.04,37.0219,37.031,120669.0
2022-07-27 13:25:00,40.95,40.96,40.94,40.94,180982.0,37.031,37.04,37.0219,37.0219,180982.0
2022-07-27 13:30:00,40.95,40.95,40.93,40.95,53908.0,37.031,37.031,37.0129,37.031,53908.0
2022-07-27 13:35:00,40.95,40.95,40.94,40.95,51588.0,37.031,37.031,37.0219,37.031,51588.0
2022-07-27 13:40:00,40.95,40.96,40.94,40.96,191371.0,37.031,37.04,37.0219,37.04,191371.0
2022-07-27 13:45:00,40.95,40.96,40.94,40.96,63364.0,37.031,37.04,37.0219,37.04,63364.0
2022-07-27 13:50:00,40.96,40.96,40.93,40.96,313277.0,37.04,37.04,37.0129,37.04,313277.0
2022-07-27 13:55:00,40.96,40.98,40.95,40.95,553189.0,37.04,37.0581,37.031,37.031,553189.0
2022-07-27 14:00:00,40.97,41.09,40.95,41.05,270836.0,37.0491,37.1576,37.031,37.1214,270836.0
2022-07-27 14:05:00,41.04,41.04,40.94,40.97,48564.0,37.1124,37.1124,37.0219,37.0491,48564.0
2022-07-27 14:10:00,40.97,41.04,40.97,41.01,80661.0,37.0491,37.1124,37.0491,37.0852,80661.0
2022-07-27 14:15:00,41.01,41.06,41.01,41.04,487805.0,37.0852,37.1304,37.0852,37.1124,487805.0
2022-07-27 14:20:00,41.04,41.05,40.99,41.0,194927.0,37.1124,37.1214,37.0671,37.0762,194927.0
2022-07-27 14:25:00,41.0,41.05,40.99,41.01,149059.0,37.0762,37.1214,37.0671,37.0852,149059.0
2022-07-27 14:30:00,41.01,41.04,40.89,40.94,343284.0,37.0852,37.1124,36.9767,37.0219,343284.0
2022-07-27 14:35:00,40.94,41.15,40.94,41.13,1062140.0,37.0219,37.2118,37.0219,37.1937,1062140.0
2022-07-27 14:40:00,41.14,41.26,41.14,41.23,154820.0,37.2028,37.3113,37.2028,37.2842,154820.0
2022-07-27 14:45:00,41.24,41.3,41.23,41.26,131051.0,37.2932,37.3475,37.2842,37.3113,131051.0
2022-07-27 14:50:00,41.28,41.37,41.26,41.35,137062.0,37.3294,37.4108,37.3113,37.3927,137062.0
2022-07-27 14:55:00,41.36,41.37,41.27,41.29,631775.0,37.4017,37.4108,37.3203,37.3384,631775.0
2022-07-27 15:00:00,41.3,41.35,41.26,41.34,236709.0,37.3475,37.3927,37.3113,37.3836,236709.0
2022-07-27 15:05:00,41.34,41.36,41.3,41.33,147018.0,37.3836,37.4017,37.3475,37.3746,147018.0
2022-07-27 15:10:00,41.33,41.35,41.3,41.31,187138.0,37.3746,37.3927,37.3475,37.3565,187138.0
2022-07-27 15:15:00,41.31,41.35,41.3,41.32,205994.0,37.3565,37.3927,37.3475,37.3656,205994.0
2022-07-27 15:20:00,41.32,41.38,41.3,41.37,268624.0,37.3656,37.4198,37.3475,37.4108,268624.0
2022-07-27 15:25:00,41.37,41.45,41.37,41.45,125400.0,37.4108,37.4831,37.4108,37.4831,125400.0
2022-07-27 15:30:00,41.45,41.47,41.43,41.47,189218.0,37.4831,37.5012,37.465,37.5012,189218.0
2022-07-27 15:35:00,41.47,41.47,41.41,41.41,255982.0,37.5012,37.5012,37.4469,37.4469,255982.0
2022-07-27 15:40:00,41.41,41.44,41.4,41.44,197071.0,37.4469,37.4741,37.4379,37.4741,197071.0
2022-07-27 15:45:00,41.44,41.44,41.41,41.41,183956.0,37.4741,37.4741,37.4469,37.4469,183956.0
2022-07-27 15:50:00,41.41,41.42,41.37,41.41,324459.0,37.4469,37.456,37.4108,37.4469,324459.0
2022-07-27 15:55:00,41.41,41.41,41.38,41.38,243140.0,37.4469,37.4469,37.4198,37.4198,243140.0
2022-07-28 09:30:00,41.4,41.46,41.38,41.42,667633.0,37.4379,37.4922,37.4198,37.456,667633.0
2022-07-28 09:35:00,41.42,41.46,41.38,41.38,265803.0,37.456,37.4922,37.4198,37.4198,265803.0
2022-07-28 09:40:00,41.37,41.38,41.3,41.3,115394.0,37.4108,37.4198,37.3475,37.3475,115394.0
2022-07-28 09:45:00,41.31,41.32,41.24,41.29,156046.0,37.3565,37.3656,37.2932,37.3384,156046.0
2022-07-28 09:50:00,41.29,41.29,41.14,41.16,114399.0,37.3384,37.3384,37.2028,37.2209,114399.0
2022-07-28 09:55:00,41.15,41.2,41.15,41.19,87946.0,37.2118,37.257,37.2118,37.248,87946.0
2022-07-28 10:00:00,41.19,41.22,41.18,41.19,100698.0,37.248,37.2751,37.239,37.248,100698.0
2022-07-28 10:05:00,41.19,41.2,41.09,41.11,142151.0,37.248,37.257,37.1576,37.1757,142151.0
2022-07-28 10:10:00,41.11,41.12,41.04,41.07,157939.0,37.1757,37.1847,37.1124,37.1395,157939.0
2022-07-28 10:15:00,41.06,41.08,41.03,41.04,51496.0,37.1304,37.1485,37.1033,37.1124,51496.0
2022-07-28 10:20:00,41.05,41.05,40.97,41.02,48978.0,37.1214,37.1214,37.0491,37.0943,48978.0
2022-07-28 10:25:00,41.02,41.03,40.95,41.0,87378.0,37.0943,37.1033,37.031,37.0762,87378.0
2022-07-28 10:30:00,40.99,41.01,40.96,40.98,51323.0,37.0671,37.0852,37.04,37.0581,51323.0
2022-07-28 10:35:00,40.98,41.07,40.98,41.05,155388.0,37.0581,37.1395,37.0581,37.1214,155388.0
2022-07-28 10:40:00,41.05,41.05,40.99,41.04,218019.0,37.1214,37.1214,37.0671,37.1124,218019.0
2022-07-28 10:45:00,41.04,41.12,41.03,41.12,190946.0,37.1124,37.1847,37.1033,37.1847,190946.0
2022-07-28 10:50:00,41.12,41.13,41.09,41.1,67792.0,37.1847,37.1937,37.1576,37.1666,67792.0
2022-07-28 10:55:00,41.09,41.14,41.08,41.13,108644.0,37.1576,37.2028,37.1485,37.1937,108644.0
2022-07-28 11:00:00,41.14,41.18,41.11,41.14,161863.0,37.2028,37.239,37.1757,37.2028,161863.0
2022-07-28 11:05:00,41.14,41.17,41.12,41.13,54923.0,37.2028,37.2299,37.1847,37.1937,54923.0
2022-07-28 11:10:00,41.13,41.17,41.12,41.16,62428.0,37.1937,37.2299,37.1847,37.2209,62428.0
2022-07-28 11:15:00,41.15,41.16,41.13,41.15,40775.0,37.2118,37.2209,37.1937,37.2118,40775.0
2022-07-28 11:20:00,41.15,41.22,41.13,41.22,819269.0,37.2118,37.2751,37.1937,37.2751,819269.0
2022-07-28 11:25:00,41.22,41.24,41.21,41.23,662536.0,37.2751,37.2932,37.2661,37.2842,662536.0
2022-07-28 11:30:00,41.24,41.25,41.19,41.23,151538.0,37.2932,37.3023,37.248,37.2842,151538.0
2022-07-28 11:35:00,41.24,41.24,41.2,41.23,101943.0,37.2932,37.2932,37.257,37.2842,101943.0
2022-07-28 11:40:00,41.23,41.28,41.22,41.27,176038.0,37.2842,37.3294,37.2751,37.3203,176038.0
2022-07-28 11:45:00,41.26,41.28,41.24,41.27,68637.0,37.3113,37.3294,37.2932,37.3203,68637.0
2022-07-28 11:50:00,41.27,41.29,41.26,41.26,56561.0,37.3203,37.3384,37.3113,37.3113,56561.0
2022-07-28 11:55:00,41.27,41.27,41.22,41.23,48648.0,37.3203,37.3203,37.2751,37.2842,48648.0
2022-07-28 12:00:00,41.23,41.24,41.21,41.24,46344.0,37.2842,37.2932,37.2661,37.2932,46344.0
2022-07-28 12:05:00,41.23,41.26,41.22,41.24,32120.0,37.2842,37.3113,37.2751,37.2932,32120.0
2022-07-28 12:10:00,41.23,41.25,41.22,41.25,70186.0,37.2842,37.3023,37.2751,37.3023,70186.0
2022-07-28 12:15:00,41.24,41.25,41.2,41.22,93325.0,37.2932,37.3023,37.257,37.2751,93325.0
2022-07-28 12:20:00,41.21,41.25,41.19,41.25,47093.0,37.2661,37.3023,37.248,37.3023,47093.0
2022-07-28 12:25:00,41.25,41.28,41.23,41.27,426553.0,37.3023,37.3294,37.2842,37.3203,426553.0
2022-07-28 12:30:00,41.27,41.29,41.24,41.25,170242.0,37.3203,37.3384,37.2932,37.3023,170242.0
2022-07-28 12:35:00,41.26,41.28,41.25,41.26,146368.0,37.3113,37.3294,37.3023,37.3113,146368.0
2022-07-28 12:40:00,41.27,41.27,41.26,41.27,67424.0,37.3203,37.3203,37.3113,37.3203,67424.0
2022-07-28 12:45:00,41.27,41.28,41.25,41.25,66404.0,37.3203,37.3294,37.3023,37.3023,66404.0
2022-07-28 12:50:00,41.26,41.28,41.24,41.28,67761.0,37.3113,37.3294,37.2932,37.3294,67761.0
2022-07-28 12:55:00,41.28,41.29,41.27,41.27,43746.0,37.3294,37.3384,37.3203,37.3203,43746.0
2022-07-28 13:00:00,41.28,41.28,41.23,41.26,137084.0,37.3294,37.3294,37.2842,37.3113,137084.0
2022-07-28 13:05:00,41.25,41.28,41.24,41.27,50259.0,37.3023,37.3294,37.2932,37.3203,50259.0
2022-07-28 13:10:00,41.27,41.3,41.26,41.29,131688.0,37.3203,37.3475,37.3113,37.3384,131688.0
2022-07-28 13:15:00,41.28,41.29,41.26,41.29,151164.0,37.3294,37.3384,37.3113,37.3384,151164.0
2022-07-28 13:20:00,41.29,41.33,41.28,41.3,131658.0,37.3384,37.3746,37.3294,37.3475,131658.0
2022-07-28 13:25:00,41.3,41.33,41.29,41.32,88619.0,37.3475,37.3746,37.3384,37.3656,88619.0
2022-07-28 13:30:00,41.32,41.35,41.32,41.35,92489.0,37.3656,37.3927,37.3656,37.3927,92489.0
2022-07-28 13:35:00,41.35,41.38,41.34,41.37,122336.0,37.3927,37.4198,37.3836,37.4108,122336.0
2022-07-28 13:40:00,41.37,41.42,41.37,41.41,52827.0,37.4108,37.456,37.4108,37.4469,52827.0
2022-07-28 13:45:00,41.41,41.43,41.39,41.43,76138.0,37.4469,37.465,37.4289,37.465,76138.0
2022-07-28 13:50:00,41.42,41.43,41.4,41.41,67549.0,37.456,37.465,37.4379,37.4469,67549.0
2022-07-28 13:55:00,41.41,41.44,41.4,41.43,64059.0,37.4469,37.4741,37.4379,37.465,64059.0
2022-07-28 14:00:00,41.43,41.43,41.4,41.41,67778.0,37.465,37.465,37.4379,37.4469,67778.0
2022-07-28 14:05:00,41.41,41.42,41.38,41.4,208968.0,37.4469,37.456,37.4198,37.4379,208968.0
2022-07-28 14:10:00,41.4,41.42,41.39,41.41,170046.0,37.4379,37.456,37.4289,37.4469,170046.0
2022-07-28 14:15:00,41.41,41.43,41.4,41.43,52029.0,37.4469,37.465,37.4379,37.465,52029.0
2022-07-28 14:20:00,41.43,41.43,41.4,41.42,94106.0,37.465,37.465,37.4379,37.456,94106.0
2022-07-28 14:25:00,41.41,41.42,41.4,41.41,147520.0,37.4469,37.456,37.4379,37.4469,147520.0
2022-07-28 14:30:00,41.41,41.42,41.39,41.41,84602.0,37.4469,37.456,37.4289,37.4469,84602.0
2022-07-28 14:35:00,41.41,41.43,41.41,41.43,120787.0,37.4469,37.465,37.4469,37.465,120787.0
2022-07-28 14:40:00,41.43,41.45,41.42,41.45,94752.0,37.465,37.4831,37.456,37.4831,94752.0
2022-07-28 14:45:00,41.44,41.45,41.44,41.45,90819.0,37.4741,37.4831,37.4741,37.4831,90819.0
2022-07-28 14:50:00,41.45,41.47,41.44,41.47,153776.0,37.4831,37.5012,37.4741,37.5012,153776.0
2022-07-28 14:55:00,41.46,41.49,41.46,41.48,84378.0,37.4922,37.5193,37.4922,37.5102,84378.0
2022-07-28 15:00:00,41.48,41.52,41.48,41.52,149476.0,37.5102,37.5464,37.5102,37.5464,149476.0
2022-07-28 15:05:00,41.52,41.53,41.49,41.51,346914.0,37.5464,37.5555,37.5193,37.5374,346914.0
2022-07-28 15:10:00,41.51,41.51,41.49,41.51,283202.0,37.5374,37.5374,37.5193,37.5374,283202.0
2022-07-28 15:15:00,41.51,41.51,41.48,41.5,125457.0,37.5374,37.5374,37.5102,37.5283,125457.0
2022-07-28 15:20:00,41.5,41.5,41.49,41.5,109831.0,37.5283,37.5283,37.5193,37.5283,109831.0
2022-07-28 15:25:00,41.5,41.51,41.49,41.51,94235.0,37.5283,37.5374,37.5193,37.5374,94235.0
2022-07-28 15:30:00,41.51,41.51,41.49,41.51,127569.0,37.5374,37.5374,37.5193,37.5374,127569.0
2022-07-28 15:35:00,41.51,41.51,41.48,41.5,181808.0,37.5374,37.5374,37.5102,37.5283,181808.0
2022-07-28 15:40:00,41.49,41.51,41.48,41.51,133143.0,37.5193,37.5374,37.5102,37.5374,133143.0
2022-07-28 15:45:00,41.51,41.55,41.5,41.54,274257.0,37.5374,37.5735,37.5283,37.5645,274257.0
2022-07-28 15:50:00,41.53,41.56,41.52,41.52,385099.0,37.5555,37.5826,37.5464,37.5464,385099.0
2022-07-28 15:55:00,41.52,41.53,41.49,41.51,455892.0,37.5464,37.5555,37.5193,37.5374,455892.0
2022-07-29 09:30:00,41.02,41.07,40.94,40.96,440164.0,37.0943,37.1395,37.0219,37.04,440164.0
2022-07-29 09:35:00,40.96,40.96,40.85,40.86,89323.0,37.04,37.04,36.9405,36.9496,89323.0
2022-07-29 09:40:00,40.87,41.02,40.87,40.96,154296.0,36.9586,37.0943,36.9586,37.04,154296.0
2022-07-29 09:45:00,40.95,41.0,40.94,40.95,87000.0,37.031,37.0762,37.0219,37.031,87000.0
2022-07-29 09:50:00,40.95,40.95,40.89,40.89,90215.0,37.031,37.031,36.9767,36.9767,90215.0
2022-07-29 09:55:00,40.89,40.95,40.88,40.9,130347.0,36.9767,37.031,36.9677,36.9858,130347.0
2022-07-29 10:00:00,40.89,40.99,40.87,40.97,185063.0,36.9767,37.0671,36.9586,37.0491,185063.0
2022-07-29 10:05:00,40.98,41.04,40.92,40.93,170719.0,37.0581,37.1124,37.0038,37.0129,170719.0
2022-07-29 10:10:00,40.92,40.97,40.91,40.94,145172.0,37.0038,37.0491,36.9948,37.0219,145172.0
2022-07-29 10:15:00,40.95,40.98,40.92,40.96,87181.0,37.031,37.0581,37.0038,37.04,87181.0
2022-07-29 10:20:00,40.97,41.03,40.96,41.01,98334.0,37.0491,37.1033,37.04,37.0852,98334.0
2022-07-29 10:25:00,41.01,41.07,41.0,41.04,142356.0,37.0852,37.1395,37.0762,37.1124,142356.0
2022-07-29 10:30:00,41.04,41.05,40.99,41.0,63792.0,37.1124,37.1214,37.0671,37.0762,63792.0
2022-07-29 10:35:00,41.0,41.1,41.0,41.09,162717.0,37.0762,37.1666,37.0762,37.1576,162717.0
2022-07-29 10:40:00,41.09,41.16,41.08,41.16,132572.0,37.1576,37.2209,37.1485,37.2209,132572.0
2022-07-29 10:45:00,41.16,41.16,41.08,41.09,164861.0,37.2209,37.2209,37.1485,37.1576,164861.0
2022-07-29 10:50:00,41.09,41.1,41.07,41.08,82205.0,37.1576,37.1666,37.1395,37.1485,82205.0
2022-07-29 10:55:00,41.08,41.1,41.03,41.04,97804.0,37.1485,37.1666,37.1033,37.1124,97804.0
2022-07-29 11:00:00,41.04,41.04,41.0,41.01,102667.0,37.1124,37.1124,37.0762,37.0852,102667.0
2022-07-29 11:05:00,41.01,41.04,41.01,41.03,111928.0,37.0852,37.1124,37.0852,37.1033,111928.0
2022-07-29 11:10:00,41.04,41.05,41.0,41.05,79704.0,37.1124,37.1214,37.0762,37.1214,79704.0
2022-07-29 11:15:00,41.05,41.07,41.03,41.07,50742.0,37.1214,37.1395,37.1033,37.1395,50742.0
2022-07-29 11:20:00,41.06,41.08,41.03,41.04,63775.0,37.1304,37.1485,37.1033,37.1124,63775.0
2022-07-29 11:25:00,41.04,41.09,41.03,41.07,105701.0,37.1124,37.1576,37.1033,37.1395,105701.0
2022-07-29 11:30:00,41.06,41.09,41.04,41.07,107610.0,37.1304,37.1576,37.1124,37.1395,107610.0
2022-07-29 11:35:00,41.06,41.11,41.06,41.09,182697.0,37.1304,37.1757,37.1304,37.1576,182697.0
2022-07-29 11:40:00,41.11,41.17,41.1,41.16,238533.0,37.1757,37.2299,37.1666,37.2209,238533.0
2022-07-29 11:45:00,41.16,41.17,41.12,41.12,139031.0,37.2209,37.2299,37.1847,37.1847,139031.0
2022-07-29 11:50:00,41.12,41.13,41.1,41.12,76368.0,37.1847,37.1937,37.1666,37.1847,76368.0
2022-07-29 11:55:00,41.12,41.12,41.1,41.11,69026.0,37.1847,37.1847,37.1666,37.1757,69026.0
2022-07-29 12:00:00,41.11,41.13,41.1,41.12,80638.0,37.1757,37.1937,37.1666,37.1847,80638.0
2022-07-29 12:05:00,41.12,41.12,41.07,41.07,150300.0,37.1847,37.1847,37.1395,37.1395,150300.0
2022-07-29 12:10:00,41.07,41.1,41.05,41.07,137463.0,37.1395,37.1666,37.1214,37.1395,137463.0
2022-07-29 12:15:00,41.07,41.11,41.06,41.1,65360.0,37.1395,37.1757,37.1304,37.1666,65360.0
2022-07-29 12:20:00,41.1,41.12,41.09,41.11,362083.0,37.1666,37.1847,37.1576,37.1757,362083.0
2022-07-29 12:25:00,41.1,41.11,41.04,41.05,128110.0,37.1666,37.1757,37.1124,37.1214,128110.0
2022-07-29 12:30:00,41.05,41.08,41.05,41.06,104445.0,37.1214,37.1485,37.1214,37.1304,104445.0
2022-07-29 12:35:00,41.05,41.07,41.02,41.07,109060.0,37.1214,37.1395,37.0943,37.1395,109060.0
2022-07-29 12:40:00,41.06,41.08,41.05,41.07,395321.0,37.1304,37.1485,37.1214,37.1395,395321.0
2022-07-29 12:45:00,41.07,41.1,41.06,41.08,80856.0,37.1395,37.1666,37.1304,37.1485,80856.0
2022-07-29 12:50:00,41.08,41.12,41.08,41.11,66359.0,37.1485,37.1847,37.1485,37.1757,66359.0
2022-07-29 12:55:00,41.11,41.12,41.1,41.11,70227.0,37.1757,37.1847,37.1666,37.1757,70227.0
2022-07-29 13:00:00,41.1,41.11,41.08,41.08,33765.0,37.1666,37.1757,37.1485,37.1485,33765.0
2022-07-29 13:05:00,41.09,41.1,41.07,41.09,147482.0,37.1576,37.1666,37.1395,37.1576,147482.0
2022-07-29 13:10:00,41.1,41.12,41.09,41.11,103200.0,37.1666,37.1847,37.1576,37.1757,103200.0
2022-07-29 13:15:00,41.11,41.12,41.1,41.12,104435.0,37.1757,37.1847,37.1666,37.1847,104435.0
2022-07-29 13:20:00,41.12,41.13,41.1,41.11,128619.0,37.1847,37.1937,37.1666,37.1757,128619.0
2022-07-29 13:25:00,41.11,41.11,41.08,41.09,69786.0,37.1757,37.1757,37.1485,37.1576,69786.0
2022-07-29 13:30:00,41.09,41.1,41.08,41.09,52753.0,37.1576,37.1666,37.1485,37.1576,52753.0
2022-07-29 13:35:00,41.1,41.12,41.09,41.12,62044.0,37.1666,37.1847,37.1576,37.1847,62044.0
2022-07-29 13:40:00,41.12,41.13,41.11,41.13,63795.0,37.1847,37.1937,37.1757,37.1937,63795.0
2022-07-29 13:45:00,41.13,41.13,41.12,41.13,27070.0,37.1937,37.1937,37.1847,37.1937,27070.0
2022-07-29 13:50:00,41.13,41.14,41.12,41.13,209770.0,37.1937,37.2028,37.1847,37.1937,209770.0
2022-07-29 13:55:00,41.12,41.13,41.1,41.1,80065.0,37.1847,37.1937,37.1666,37.1666,80065.0
2022-07-29 14:00:00,41.11,41.11,41.07,41.09,128429.0,37.1757,37.1757,37.1395,37.1576,128429.0
2022-07-29 14:05:00,41.09,41.1,41.08,41.1,29976.0,37.1576,37.1666,37.1485,37.1666,29976.0
2022-07-29 14:10:00,41.1,41.11,41.09,41.11,104886.0,37.1666,37.1757,37.1576,37.1757,104886.0
2022-07-29 14:15:00,41.11,41.11,41.1,41.11,133428.0,37.1757,37.1757,37.1666,37.1757,133428.0
2022-07-29 14:20:00,41.11,41.11,41.1,41.11,56727.0,37.1757,37.1757,37.1666,37.1757,56727.0
2022-07-29 14:25:00,41.1,41.11,41.09,41.11,129593.0,37.1666,37.1757,37.1576,37.1757,129593.0
2022-07-29 14:30:00,41.11,41.11,41.1,41.11,113010.0,37.1757,37.1757,37.1666,37.1757,113010.0
2022-07-29 14:35:00,41.1,41.13,41.1,41.13,157478.0,37.1666,37.1937,37.1666,37.1937,157478.0
2022-07-29 14:40:00,41.13,41.13,41.1,41.11,167198.0,37.1937,37.1937,37.1666,37.1757,167198.0
2022-07-29 14:45:00,41.12,41.14,41.11,41.12,117602.0,37.1847,37.2028,37.1757,37.1847,117602.0
2022-07-29 14:50:00,41.12,41.15,41.11,41.15,117876.0,37.1847,37.2118,37.1757,37.2118,117876.0
2022-07-29 14:55:00,41.15,41.18,41.14,41.18,58020.0,37.2118,37.239,37.2028,37.239,58020.0
2022-07-29 15:00:00,41.18,41.23,41.17,41.22,293698.0,37.239,37.2842,37.2299,37.2751,293698.0
2022-07-29 15:05:00,41.22,41.22,41.2,41.21,168827.0,37.2751,37.2751,37.257,37.2661,168827.0
2022-07-29 15:10:00,41.21,41.22,41.2,41.22,91176.0,37.2661,37.2751,37.257,37.2751,91176.0
2022-07-29 15:15:00,41.22,41.22,41.2,41.21,94946.0,37.2751,37.2751,37.257,37.2661,94946.0
2022-07-29 15:20:00,41.22,41.22,41.2,41.21,100535.0,37.2751,37.2751,37.257,37.2661,100535.0
2022-07-29 15:25:00,41.21,41.23,41.2,41.21,619616.0,37.2661,37.2842,37.257,37.2661,619616.0
2022-07-29 15:30:00,41.22,41.23,41.21,41.22,321687.0,37.2751,37.2842,37.2661,37.2751,321687.0
2022-07-29 15:35:00,41.23,41.24,41.23,41.23,157416.0,37.2842,37.2932,37.2842,37.2842,157416.0
2022-07-29 15:40:00,41.23,41.25,41.22,41.24,323234.0,37.2842,37.3023,37.2751,37.2932,323234.0
2022-07-29 15:45:00,41.25,41.25,41.23,41.24,95515.0,37.3023,37.3023,37.2842,37.2932,95515.0
2022-07-29 15:50:00,41.24,41.28,41.22,41.26,443861.0,37.2932,37.3294,37.2751,37.3113,443861.0
2022-07-29 15:55:00,41.26,41.35,41.25,41.34,1499281.0,37.3113,37.3927,37.3023,37.3836,1499281.0
2022-08-01 09:30:00,41.02,41.03,40.73,40.89,685004.0,37.0943,37.1033,36.832,36.9767,685004.0
2022-08-01 09:35:00,40.9,40.94,40.79,40.9,312738.0,36.9858,37.0219,36.8863,36.9858,312738.0
2022-08-01 09:40:00,40.9,40.99,40.85,40.97,267311.0,36.9858,37.0671,36.9405,37.0491,267311.0
2022-08-01 09:45:00,40.97,41.07,40.96,41.06,269515.0,37.0491,37.1395,37.04,37.1304,269515.0
2022-08-01 09:50:00,41.06,41.14,41.04,41.12,136412.0,37.1304,37.2028,37.1124,37.1847,136412.0
2022-08-01 09:55:00,41.12,41.12,41.04,41.05,94896.0,37.1847,37.1847,37.1124,37.1214,94896.0
2022-08-01 10:00:00,41.05,41.14,41.02,41.11,634842.0,37.1214,37.2028,37.0943,37.1757,634842.0
2022-08-01 10:05:00,41.1,41.2,41.09,41.14,144686.0,37.1666,37.257,37.1576,37.2028,144686.0
2022-08-01 10:10:00,41.14,41.21,41.12,41.19,178337.0,37.2028,37.2661,37.1847,37.248,178337.0
2022-08-01 10:15:00,41.19,41.2,41.1,41.11,103647.0,37.248,37.257,37.1666,37.1757,103647.0
2022-08-01 10:20:00,41.1,41.12,41.07,41.09,170711.0,37.1666,37.1847,37.1395,37.1576,170711.0
2022-08-01 10:25:00,41.09,41.1,41.03,41.05,257506.0,37.1576,37.1666,37.1033,37.1214,257506.0
2022-08-01 10:30:00,41.06,41.11,41.06,41.08,166927.0,37.1304,37.1757,37.1304,37.1485,166927.0
2022-08-01 10:35:00,41.08,41.16,41.07,41.15,127976.0,37.1485,37.2209,37.1395,37.2118,127976.0
2022-08-01 10:40:00,41.15,41.21,41.14,41.21,151150.0,37.2118,37.2661,37.2028,37.2661,151150.0
2022-08-01 10:45:00,41.21,41.29,41.2,41.28,193234.0,37.2661,37.3384,37.257,37.3294,193234.0
2022-08-01 10:50:00,41.29,41.32,41.28,41.29,116585.0,37.3384,37.3656,37.3294,37.3384,116585.0
2022-08-01 10:55:00,41.28,41.28,41.24,41.27,106943.0,37.3294,37.3294,37.2932,37.3203,106943.0
2022-08-01 11:00:00,41.27,41.29,41.23,41.24,173491.0,37.3203,37.3384,37.2842,37.2932,173491.0
2022-08-01 11:05:00,41.25,41.25,41.19,41.22,108422.0,37.3023,37.3023,37.248,37.2751,108422.0
2022-08-01 11:10:00,41.21,41.23,41.19,41.23,124373.0,37.2661,37.2842,37.248,37.2842,124373.0
2022-08-01 11:15:00,41.23,41.23,41.14,41.14,126263.0,37.2842,37.2842,37.2028,37.2028,126263.0
2022-08-01 11:20:00,41.14,41.19,41.12,41.18,99287.0,37.2028,37.248,37.1847,37.239,99287.0
2022-08-01 11:25:00,41.18,41.19,41.15,41.15,74019.0,37.239,37.248,37.2118,37.2118,74019.0
2022-08-01 11:30:00,41.15,41.16,41.12,41.13,97115.0,37.2118,37.2209,37.1847,37.1937,97115.0
2022-08-01 11:35:00,41.13,41.14,41.1,41.14,132123.0,37.1937,37.2028,37.1666,37.2028,132123.0
2022-08-01 11:40:00,41.13,41.16,41.13,41.15,135563.0,37.1937,37.2209,37.1937,37.2118,135563.0
2022-08-01 11:45:00,41.16,41.18,41.14,41.17,82726.0,37.2209,37.239,37.2028,37.2299,82726.0
2022-08-01 11:50:00,41.17,41.17,41.14,41.14,43994.0,37.2299,37.2299,37.2028,37.2028,43994.0
2022-08-01 11:55:00,41.14,41.15,41.13,41.14,45806.0,37.2028,37.2118,37.1937,37.2028,45806.0
2022-08-01 12:00:00,41.14,41.16,41.12,41.14,132255.0,37.2028,37.2209,37.1847,37.2028,132255.0
2022-08-01 12:05:00,41.14,41.15,41.12,41.13,93804.0,37.2028,37.2118,37.1847,37.1937,93804.0
2022-08-01 12:10:00,41.14,41.15,41.07,41.1,195611.0,37.2028,37.2118,37.1395,37.1666,195611.0
2022-08-01 12:15:00,41.1,41.12,41.08,41.12,139731.0,37.1666,37.1847,37.1485,37.1847,139731.0
2022-08-01 12:20:00,41.12,41.15,41.1,41.13,113707.0,37.1847,37.2118,37.1666,37.1937,113707.0
2022-08-01 12:25:00,41.12,41.14,41.11,41.11,76877.0,37.1847,37.2028,37.1757,37.1757,76877.0
2022-08-01 12:30:00,41.12,41.12,41.07,41.11,68556.0,37.1847,37.1847,37.1395,37.1757,68556.0
2022-08-01 12:35:00,41.11,41.12,41.09,41.11,228111.0,37.1757,37.1847,37.1576,37.1757,228111.0
2022-08-01 12:40:00,41.11,41.13,41.1,41.12,97357.0,37.1757,37.1937,37.1666,37.1847,97357.0
2022-08-01 12:45:00,41.13,41.14,41.12,41.14,210316.0,37.1937,37.2028,37.1847,37.2028,210316.0
2022-08-01 12:50:00,41.14,41.14,41.12,41.13,149731.0,37.2028,37.2028,37.1847,37.1937,149731.0
2022-08-01 12:55:00,41.12,41.12,41.08,41.1,69233.0,37.1847,37.1847,37.1485,37.1666,69233.0
2022-08-01 13:00:00,41.1,41.11,41.01,41.02,118970.0,37.1666,37.1757,37.0852,37.0943,118970.0
2022-08-01 13:05:00,41.02,41.06,41.01,41.06,77093.0,37.0943,37.1304,37.0852,37.1304,77093.0
2022-08-01 13:10:00,41.05,41.06,41.01,41.05,268141.0,37.1214,37.1304,37.0852,37.1214,268141.0
2022-08-01 13:15:00,41.05,41.07,40.99,40.99,62738.0,37.1214,37.1395,37.0671,37.0671,62738.0
2022-08-01 13:20:00,40.99,41.03,40.98,41.01,131819.0,37.0671,37.1033,37.0581,37.0852,131819.0
2022-08-01 13:25:00,41.01,41.02,40.97,40.98,88521.0,37.0852,37.0943,37.0491,37.0581,88521.0
2022-08-01 13:30:00,40.97,40.99,40.96,40.97,183623.0,37.0491,37.0671,37.04,37.0491,183623.0
2022-08-01 13:35:00,40.96,41.0,40.95,40.98,135274.0,37.04,37.0762,37.031,37.0581,135274.0
2022-08-01 13:40:00,40.98,40.99,40.95,40.97,222937.0,37.0581,37.0671,37.031,37.0491,222937.0
2022-08-01 13:45:00,40.97,40.98,40.93,40.98,200922.0,37.0491,37.0581,37.0129,37.0581,200922.0
2022-08-01 13:50:00,40.97,40.97,40.94,40.96,111360.0,37.0491,37.0491,37.0219,37.04,111360.0
2022-08-01 13:55:00,40.95,41.0,40.95,40.98,326934.0,37.031,37.0762,37.031,37.0581,326934.0
2022-08-01 14:00:00,40.98,41.0,40.95,40.99,202158.0,37.0581,37.0762,37.031,37.0671,202158.0
2022-08-01 14:05:00,40.98,41.02,40.96,41.01,176177.0,37.0581,37.0943,37.04,37.0852,176177.0
2022-08-01 14:10:00,41.0,41.02,40.99,41.02,300931.0,37.0762,37.0943,37.0671,37.0943,300931.0
2022-08-01 14:15:00,41.03,41.04,40.98,41.0,107702.0,37.1033,37.1124,37.0581,37.0762,107702.0
2022-08-01 14:20:00,41.0,41.02,40.99,41.02,93856.0,37.0762,37.0943,37.0671,37.0943,93856.0
2022-08-01 14:25:00,41.01,41.02,40.98,41.0,153915.0,37.0852,37.0943,37.0581,37.0762,153915.0
2022-08-01 14:30:00,40.99,41.01,40.98,40.99,93169.0,37.0671,37.0852,37.0581,37.0671,93169.0
2022-08-01 14:35:00,40.99,41.01,40.98,41.0,144416.0,37.0671,37.0852,37.0581,37.0762,144416.0
2022-08-01 14:40:00,41.0,41.01,40.96,40.96,86747.0,37.0762,37.0852,37.04,37.04,86747.0
2022-08-01 14:45:00,40.97,40.97,40.94,40.95,188086.0,37.0491,37.0491,37.0219,37.031,188086.0
2022-08-01 14:50:00,40.95,41.0,40.94,40.99,148672.0,37.031,37.0762,37.0219,37.0671,148672.0
2022-08-01 14:55:00,41.0,41.06,40.99,41.03,250426.0,37.0762,37.1304,37.0671,37.1033,250426.0
2022-08-01 15:00:00,41.03,41.03,41.0,41.01,177238.0,37.1033,37.1033,37.0762,37.0852,177238.0
2022-08-01 15:05:00,41.02,41.04,41.01,41.04,189667.0,37.0943,37.1124,37.0852,37.1124,189667.0
2022-08-01 15:10:00,41.03,41.05,41.02,41.05,327703.0,37.1033,37.1214,37.0943,37.1214,327703.0
2022-08-01 15:15:00,41.05,41.07,41.03,41.04,142424.0,37.1214,37.1395,37.1033,37.1124,142424.0
2022-08-01 15:20:00,41.04,41.04,41.0,41.02,103582.0,37.1124,37.1124,37.0762,37.0943,103582.0
2022-08-01 15:25:00,41.01,41.01,40.99,41.01,116852.0,37.0852,37.0852,37.0671,37.0852,116852.0
2022-08-01 15:30:00,41.01,41.04,41.0,41.03,377073.0,37.0852,37.1124,37.0762,37.1033,377073.0
2022-08-01 15:35:00,41.03,41.05,41.02,41.04,113690.0,37.1033,37.1214,37.0943,37.1124,113690.0
2022-08-01 15:40:00,41.04,41.07,41.03,41.04,178134.0,37.1124,37.1395,37.1033,37.1124,178134.0
2022-08-01 15:45:00,41.05,41.07,41.03,41.05,200528.0,37.1214,37.1395,37.1033,37.1214,200528.0
2022-08-01 15:50:00,41.05,41.09,41.03,41.05,354454.0,37.1214,37.1576,37.1033,37.1214,354454.0
2022-08-01 15:55:00,41.04,41.06,41.03,41.06,312564.0,37.1124,37.1304,37.1033,37.1304,312564.0
2022-08-02 09:30:00,40.72,40.91,40.68,40.84,1476710.0,36.823,36.9948,36.7868,36.9315,1476710.0
2022-08-02 09:35:00,40.85,40.87,40.78,40.85,203853.0,36.9405,36.9586,36.8772,36.9405,203853.0
2022-08-02 09:40:00,40.84,40.86,40.72,40.75,88200.0,36.9315,36.9496,36.823,36.8501,88200.0
2022-08-02 09:45:00,40.76,40.84,40.72,40.75,242581.0,36.8592,36.9315,36.823,36.8501,242581.0
2022-08-02 09:50:00,40.74,40.8,40.69,40.73,174325.0,36.8411,36.8953,36.7959,36.832,174325.0
2022-08-02 09:55:00,40.73,40.78,40.68,40.73,121371.0,36.832,36.8772,36.7868,36.832,121371.0
2022-08-02 10:00:00,40.72,40.72,40.65,40.68,173485.0,36.823,36.823,36.7597,36.7868,173485.0
2022-08-02 10:05:00,40.68,40.72,40.64,40.64,196365.0,36.7868,36.823,36.7506,36.7506,196365.0
2022-08-02 10:10:00,40.64,40.7,40.58,40.69,426186.0,36.7506,36.8049,36.6964,36.7959,426186.0
2022-08-02 10:15:00,40.69,40.76,40.68,40.73,993977.0,36.7959,36.8592,36.7868,36.832,993977.0
2022-08-02 10:20:00,40.73,40.76,40.66,40.67,187450.0,36.832,36.8592,36.7687,36.7778,187450.0
2022-08-02 10:25:00,40.67,40.75,40.67,40.75,143946.0,36.7778,36.8501,36.7778,36.8501,143946.0
2022-08-02 10:30:00,40.75,40.79,40.71,40.72,149554.0,36.8501,36.8863,36.8139,36.823,149554.0
2022-08-02 10:35:00,40.72,40.73,40.67,40.71,85792.0,36.823,36.832,36.7778,36.8139,85792.0
2022-08-02 10:40:00,40.7,40.83,40.68,40.83,139959.0,36.8049,36.9225,36.7868,36.9225,139959.0
2022-08-02 10:45:00,40.84,40.97,40.82,40.96,126407.0,36.9315,37.0491,36.9134,37.04,126407.0
2022-08-02 10:50:00,40.97,41.08,40.96,41.07,193631.0,37.0491,37.1485,37.04,37.1395,193631.0
2022-08-02 10:55:00,41.08,41.08,40.97,41.05,200066.0,37.1485,37.1485,37.0491,37.1214,200066.0
2022-08-02 11:00:00,41.05,41.11,41.0,41.01,217404.0,37.1214,37.1757,37.0762,37.0852,217404.0
2022-08-02 11:05:00,41.02,41.03,40.96,40.98,259169.0,37.0943,37.1033,37.04,37.0581,259169.0
2022-08-02 11:10:00,40.97,40.97,40.92,40.93,89344.0,37.0491,37.0491,37.0038,37.0129,89344.0
2022-08-02 11:15:00,40.93,40.98,40.91,40.97,79789.0,37.0129,37.0581,36.9948,37.0491,79789.0
2022-08-02 11:20:00,40.97,40.99,40.94,40.98,145073.0,37.0491,37.0671,37.0219,37.0581,145073.0
2022-08-02 11:25:00,40.98,41.05,40.98,41.04,88228.0,37.0581,37.1214,37.0581,37.1124,88228.0
2022-08-02 11:30:00,41.03,41.04,40.93,40.97,152141.0,37.1033,37.1124,37.0129,37.0491,152141.0
2022-08-02 11:35:00,40.97,41.06,40.97,41.04,90540.0,37.0491,37.1304,37.0491,37.1124,90540.0
2022-08-02 11:40:00,41.04,41.05,41.01,41.03,50070.0,37.1124,37.1214,37.0852,37.1033,50070.0
2022-08-02 11:45:00,41.04,41.05,41.01,41.04,42054.0,37.1124,37.1214,37.0852,37.1124,42054.0
2022-08-02 11:50:00,41.05,41.06,41.03,41.04,79735.0,37.1214,37.1304,37.1033,37.1124,79735.0
2022-08-02 11:55:00,41.04,41.05,41.01,41.02,108748.0,37.1124,37.1214,37.0852,37.0943,108748.0
2022-08-02 12:00:00,41.02,41.07,41.01,41.05,92647.0,37.0943,37.1395,37.0852,37.1214,92647.0
2022-08-02 12:05:00,41.06,41.07,41.04,41.06,52337.0,37.1304,37.1395,37.1124,37.1304,52337.0
2022-08-02 12:10:00,41.05,41.11,41.04,41.11,38735.0,37.1214,37.1757,37.1124,37.1757,38735.0
2022-08-02 12:15:00,41.12,41.17,41.11,41.17,87802.0,37.1847,37.2299,37.1757,37.2299,87802.0
2022-08-02 12:20:00,41.17,41.21,41.16,41.21,65217.0,37.2299,37.2661,37.2209,37.2661,65217.0
2022-08-02 12:25:00,41.21,41.21,41.17,41.19,68178.0,37.2661,37.2661,37.2299,37.248,68178.0
2022-08-02 12:30:00,41.18,41.2,41.16,41.17,74375.0,37.239,37.257,37.2209,37.2299,74375.0
2022-08-02 12:35:00,41.18,41.2,41.17,41.19,45649.0,37.239,37.257,37.2299,37.248,45649.0
2022-08-02 12:40:00,41.19,41.25,41.19,41.25,78294.0,37.248,37.3023,37.248,37.3023,78294.0
2022-08-02 12:45:00,41.25,41.25,41.18,41.2,405386.0,37.3023,37.3023,37.239,37.257,405386.0
2022-08-02 12:50:00,41.19,41.21,41.17,41.2,64590.0,37.248,37.2661,37.2299,37.257,64590.0
2022-08-02 12:55:00,41.2,41.21,41.17,41.18,125927.0,37.257,37.2661,37.2299,37.239,125927.0
2022-08-02 13:00:00,41.17,41.18,41.13,41.14,102277.0,37.2299,37.239,37.1937,37.2028,102277.0
2022-08-02 13:05:00,41.14,41.14,41.11,41.12,53629.0,37.2028,37.2028,37.1757,37.1847,53629.0
2022-08-02 13:10:00,41.12,41.13,41.1,41.11,26746.0,37.1847,37.1937,37.1666,37.1757,26746.0
2022-08-02 13:15:00,41.11,41.12,41.09,41.09,63749.0,37.1757,37.1847,37.1576,37.1576,63749.0
2022-08-02 13:20:00,41.09,41.1,41.04,41.05,64254.0,37.1576,37.1666,37.1124,37.1214,64254.0
2022-08-02 13:25:00,41.04,41.05,40.96,40.98,80092.0,37.1124,37.1214,37.04,37.0581,80092.0
2022-08-02 13:30:00,40.98,40.98,40.93,40.93,96485.0,37.0581,37.0581,37.0129,37.0129,96485.0
2022-08-02 13:35:00,40.93,40.95,40.9,40.91,168290.0,37.0129,37.031,36.9858,36.9948,168290.0
2022-08-02 13:40:00,40.91,40.94,40.9,40.94,94564.0,36.9948,37.0219,36.9858,37.0219,94564.0
2022-08-02 13:45:00,40.94,40.94,40.89,40.91,107296.0,37.0219,37.0219,36.9767,36.9948,107296.0
2022-08-02 13:50:00,40.9,40.94,40.89,40.94,61492.0,36.9858,37.0219,36.9767,37.0219,61492.0
2022-08-02 13:55:00,40.93,40.96,40.92,40.95,94060.0,37.0129,37.04,37.0038,37.031,94060.0
2022-08-02 14:00:00,40.95,40.98,40.93,40.95,316848.0,37.031,37.0581,37.0129,37.031,316848.0
2022-08-02 14:05:00,40.95,40.99,40.94,40.99,85116.0,37.031,37.0671,37.0219,37.0671,85116.0
2022-08-02 14:10:00,40.99,41.0,40.97,40.98,80103.0,37.0671,37.0762,37.0491,37.0581,80103.0
2022-08-02 14:15:00,40.99,40.99,40.96,40.97,136828.0,37.0671,37.0671,37.04,37.0491,136828.0
2022-08-02 14:20:00,40.97,41.02,40.96,40.99,144983.0,37.0491,37.0943,37.04,37.0671,144983.0
2022-08-02 14:25:00,41.0,41.01,40.98,41.01,35328.0,37.0762,37.0852,37.0581,37.0852,35328.0
2022-08-02 14:30:00,41.0,41.06,41.0,41.05,91094.0,37.0762,37.1304,37.0762,37.1214,91094.0
2022-08-02 14:35:00,41.04,41.06,41.01,41.02,56302.0,37.1124,37.1304,37.0852,37.0943,56302.0
2022-08-02 14:40:00,41.02,41.04,41.01,41.03,170301.0,37.0943,37.1124,37.0852,37.1033,170301.0
2022-08-02 14:45:00,41.02,41.03,40.97,41.02,168602.0,37.0943,37.1033,37.0491,37.0943,168602.0
2022-08-02 14:50:00,41.02,41.03,40.95,40.98,82314.0,37.0943,37.1033,37.031,37.0581,82314.0
2022-08-02 14:55:00,40.98,40.98,40.94,40.95,92986.0,37.0581,37.0581,37.0219,37.031,92986.0
2022-08-02 15:00:00,40.96,40.98,40.94,40.97,155302.0,37.04,37.0581,37.0219,37.0491,155302.0
2022-08-02 15:05:00,40.96,40.98,40.95,40.96,114795.0,37.04,37.0581,37.031,37.04,114795.0
2022-08-02 15:10:00,40.96,40.97,40.93,40.97,148484.0,37.04,37.0491,37.0129,37.0491,148484.0
2022-08-02 15:15:00,40.97,40.98,40.9,40.92,109439.0,37.0491,37.0581,36.9858,37.0038,109439.0
2022-08-02 15:20:00,40.91,40.93,40.88,40.89,117314.0,36.9948,37.0129,36.9677,36.9767,117314.0
2022-08-02 15:25:00,40.89,40.94,40.89,40.94,147353.0,36.9767,37.0219,36.9767,37.0219,147353.0
2022-08-02 15:30:00,40.94,40.94,40.9,40.93,99062.0,37.0219,37.0219,36.9858,37.0129,99062.0
2022-08-02 15:35:00,40.92,40.97,40.92,40.94,194780.0,37.0038,37.0491,37.0038,37.0219,194780.0
2022-08-02 15:40:00,40.94,40.94,40.91,40.93,169854.0,37.0219,37.0219,36.9948,37.0129,169854.0
2022-08-02 15:45:00,40.94,40.94,40.87,40.88,105395.0,37.0219,37.0219,36.9586,36.9677,105395.0
2022-08-02 15:50:00,40.88,40.91,40.86,40.87,300818.0,36.9677,36.9948,36.9496,36.9586,300818.0
2022-08-02 15:55:00,40.86,40.87,40.8,40.82,388468.0,36.9496,36.9586,36.8953,36.9134,388468.0
2022-08-03 09:30:00,40.82,40.82,40.66,40.67,544703.0,36.9134,36.9134,36.7687,36.7778,544703.0
2022-08-03 09:35:00,40.68,40.79,40.68,40.78,170067.0,36.7868,36.8863,36.7868,36.8772,170067.0
2022-08-03 09:40:00,40.78,40.81,40.7,40.72,47266.0,36.8772,36.9044,36.8049,36.823,47266.0
2022-08-03 09:45:00,40.72,40.76,40.7,40.74,103820.0,36.823,36.8592,36.8049,36.8411,103820.0
2022-08-03 09:50:00,40.75,40.76,40.71,40.74,93900.0,36.8501,36.8592,36.8139,36.8411,93900.0
2022-08-03 09:55:00,40.74,40.79,40.74,40.77,52699.0,36.8411,36.8863,36.8411,36.8682,52699.0
2022-08-03 10:00:00,40.77,40.78,40.64,40.73,321682.0,36.8682,36.8772,36.7506,36.832,321682.0
2022-08-03 10:05:00,40.73,40.78,40.7,40.75,73791.0,36.832,36.8772,36.8049,36.8501,73791.0
2022-08-03 10:10:00,40.75,40.81,40.73,40.78,106219.0,36.8501,36.9044,36.832,36.8772,106219.0
2022-08-03 10:15:00,40.78,40.78,40.65,40.66,95184.0,36.8772,36.8772,36.7597,36.7687,95184.0
2022-08-03 10:20:00,40.66,40.7,40.66,40.69,118206.0,36.7687,36.8049,36.7687,36.7959,118206.0
2022-08-03 10:25:00,40.7,40.73,40.69,40.72,48208.0,36.8049,36.832,36.7959,36.823,48208.0
2022-08-03 10:30:00,40.72,40.75,40.69,40.71,37468.0,36.823,36.8501,36.7959,36.8139,37468.0
2022-08-03 10:35:00,40.71,40.72,40.64,40.71,75305.0,36.8139,36.823,36.7506,36.8139,75305.0
2022-08-03 10:40:00,40.7,40.72,40.66,40.71,74970.0,36.8049,36.823,36.7687,36.8139,74970.0
2022-08-03 10:45:00,40.7,40.76,40.7,40.75,57312.0,36.8049,36.8592,36.8049,36.8501,57312.0
2022-08-03 10:50:00,40.75,40.76,40.73,40.75,29088.0,36.8501,36.8592,36.832,36.8501,29088.0
2022-08-03 10:55:00,40.75,40.79,40.75,40.78,63725.0,36.8501,36.8863,36.8501,36.8772,63725.0
2022-08-03 11:00:00,40.78,40.81,40.75,40.76,237869.0,36.8772,36.9044,36.8501,36.8592,237869.0
2022-08-03 11:05:00,40.77,40.77,40.74,40.76,34140.0,36.8682,36.8682,36.8411,36.8592,34140.0
2022-08-03 11:10:00,40.77,40.81,40.75,40.8,32126.0,36.8682,36.9044,36.8501,36.8953,32126.0
2022-08-03 11:15:00,40.8,40.81,40.77,40.77,28088.0,36.8953,36.9044,36.8682,36.8682,28088.0
2022-08-03 11:20:00,40.77,40.81,40.76,40.8,48580.0,36.8682,36.9044,36.8592,36.8953,48580.0
2022-08-03 11:25:00,40.8,40.84,40.79,40.83,53778.0,36.8953,36.9315,36.8863,36.9225,53778.0
2022-08-03 11:30:00,40.83,40.89,40.82,40.89,52973.0,36.9225,36.9767,36.9134,36.9767,52973.0
2022-08-03 11:35:00,40.9,40.91,40.88,40.89,42861.0,36.9858,36.9948,36.9677,36.9767,42861.0
2022-08-03 11:40:00,40.9,40.93,40.89,40.92,23897.0,36.9858,37.0129,36.9767,37.0038,23897.0
2022-08-03 11:45:00,40.92,40.99,40.92,40.95,109269.0,37.0038,37.0671,37.0038,37.031,109269.0
2022-08-03 11:50:00,40.96,40.96,40.91,40.94,73169.0,37.04,37.04,36.9948,37.0219,73169.0
2022-08-03 11:55:00,40.94,40.98,40.92,40.98,48862.0,37.0219,37.0581,37.0038,37.0581,48862.0
2022-08-03 12:00:00,40.97,40.99,40.95,40.99,75497.0,37.0491,37.0671,37.031,37.0671,75497.0
2022-08-03 12:05:00,40.98,41.0,40.96,40.97,74571.0,37.0581,37.0762,37.04,37.0491,74571.0
2022-08-03 12:10:00,40.96,41.0,40.94,40.98,58502.0,37.04,37.0762,37.0219,37.0581,58502.0
2022-08-03 12:15:00,40.97,40.99,40.95,40.98,46115.0,37.0491,37.0671,37.031,37.0581,46115.0
2022-08-03 12:20:00,40.99,41.03,40.98,41.03,74421.0,37.0671,37.1033,37.0581,37.1033,74421.0
2022-08-03 12:25:00,41.02,41.02,40.99,41.0,123771.0,37.0943,37.0943,37.0671,37.0762,123771.0
2022-08-03 12:30:00,40.99,41.03,40.98,41.01,186436.0,37.0671,37.1033,37.0581,37.0852,186436.0
2022-08-03 12:35:00,41.02,41.03,40.99,41.01,130821.0,37.0943,37.1033,37.0671,37.0852,130821.0
2022-08-03 12:40:00,41.01,41.04,41.01,41.03,53455.0,37.0852,37.1124,37.0852,37.1033,53455.0
2022-08-03 12:45:00,41.03,41.07,41.02,41.07,70181.0,37.1033,37.1395,37.0943,37.1395,70181.0
2022-08-03 12:50:00,41.06,41.07,41.05,41.05,137710.0,37.1304,37.1395,37.1214,37.1214,137710.0
2022-08-03 12:55:00,41.05,41.06,41.04,41.05,78491.0,37.1214,37.1304,37.1124,37.1214,78491.0
2022-08-03 13:00:00,41.05,41.07,41.04,41.05,70421.0,37.1214,37.1395,37.1124,37.1214,70421.0
2022-08-03 13:05:00,41.06,41.08,41.05,41.06,47797.0,37.1304,37.1485,37.1214,37.1304,47797.0
2022-08-03 13:10:00,41.07,41.08,41.05,41.07,42065.0,37.1395,37.1485,37.1214,37.1395,42065.0
2022-08-03 13:15:00,41.07,41.07,41.05,41.05,45587.0,37.1395,37.1395,37.1214,37.1214,45587.0
2022-08-03 13:20:00,41.05,41.06,41.03,41.05,42884.0,37.1214,37.1304,37.1033,37.1214,42884.0
2022-08-03 13:25:00,41.05,41.05,41.03,41.04,91869.0,37.1214,37.1214,37.1033,37.1124,91869.0
2022-08-03 13:30:00,41.05,41.06,41.04,41.06,42822.0,37.1214,37.1304,37.1124,37.1304,42822.0
2022-08-03 13:35:00,41.06,41.06,41.03,41.04,33899.0,37.1304,37.1304,37.1033,37.1124,33899.0
2022-08-03 13:40:00,41.05,41.05,41.03,41.05,26026.0,37.1214,37.1214,37.1033,37.1214,26026.0
2022-08-03 13:45:00,41.05,41.05,41.02,41.05,49767.0,37.1214,37.1214,37.0943,37.1214,49767.0
2022-08-03 13:50:00,41.05,41.05,41.03,41.04,166834.0,37.1214,37.1214,37.1033,37.1124,166834.0
2022-08-03 13:55:00,41.04,41.05,41.02,41.04,28913.0,37.1124,37.1214,37.0943,37.1124,28913.0
2022-08-03 14:00:00,41.04,41.05,41.01,41.03,54059.0,37.1124,37.1214,37.0852,37.1033,54059.0
2022-08-03 14:05:00,41.04,41.05,41.02,41.02,30243.0,37.1124,37.1214,37.0943,37.0943,30243.0
2022-08-03 14:10:00,41.03,41.05,41.03,41.05,26577.0,37.1033,37.1214,37.1033,37.1214,26577.0
2022-08-03 14:15:00,41.04,41.05,41.03,41.05,35854.0,37.1124,37.1214,37.1033,37.1214,35854.0
2022-08-03 14:20:00,41.05,41.07,41.04,41.06,104911.0,37.1214,37.1395,37.1124,37.1304,104911.0
2022-08-03 14:25:00,41.07,41.07,41.05,41.05,44839.0,37.1395,37.1395,37.1214,37.1214,44839.0
2022-08-03 14:30:00,41.05,41.06,41.04,41.05,67301.0,37.1214,37.1304,37.1124,37.1214,67301.0
2022-08-03 14:35:00,41.04,41.06,41.02,41.02,43092.0,37.1124,37.1304,37.0943,37.0943,43092.0
2022-08-03 14:40:00,41.03,41.04,41.0,41.01,66148.0,37.1033,37.1124,37.0762,37.0852,66148.0
2022-08-03 14:45:00,41.02,41.04,41.01,41.03,45468.0,37.0943,37.1124,37.0852,37.1033,45468.0
2022-08-03 14:50:00,41.03,41.05,41.02,41.04,32649.0,37.1033,37.1214,37.0943,37.1124,32649.0
2022-08-03 14:55:00,41.04,41.05,41.03,41.05,101795.0,37.1124,37.1214,37.1033,37.1214,101795.0
2022-08-03 15:00:00,41.05,41.07,41.03,41.07,72022.0,37.1214,37.1395,37.1033,37.1395,72022.0
2022-08-03 15:05:00,41.07,41.07,41.03,41.04,94339.0,37.1395,37.1395,37.1033,37.1124,94339.0
2022-08-03 15:10:00,41.05,41.05,41.03,41.04,59645.0,37.1214,37.1214,37.1033,37.1124,59645.0
2022-08-03 15:15:00,41.04,41.06,41.03,41.05,77555.0,37.1124,37.1304,37.1033,37.1214,77555.0
2022-08-03 15:20:00,41.05,41.06,41.04,41.06,110748.0,37.1214,37.1304,37.1124,37.1304,110748.0
2022-08-03 15:25:00,41.05,41.07,41.05,41.06,99561.0,37.1214,37.1395,37.1214,37.1304,99561.0
2022-08-03 15:30:00,41.07,41.07,41.05,41.07,119047.0,37.1395,37.1395,37.1214,37.1395,119047.0
2022-08-03 15:35:00,41.07,41.08,41.06,41.06,88561.0,37.1395,37.1485,37.1304,37.1304,88561.0
2022-08-03 15:40:00,41.07,41.1,41.06,41.1,178145.0,37.1395,37.1666,37.1304,37.1666,178145.0
2022-08-03 15:45:00,41.1,41.11,41.07,41.07,129878.0,37.1666,37.1757,37.1395,37.1395,129878.0
2022-08-03 15:50:00,41.08,41.12,41.07,41.11,116670.0,37.1485,37.1847,37.1395,37.1757,116670.0
2022-08-03 15:55:00,41.1,41.11,41.05,41.05,180641.0,37.1666,37.1757,37.1214,37.1214,180641.0
2022-08-04 09:30:00,41.35,41.48,41.35,41.37,593936.0,37.3927,37.5102,37.3927,37.4108,593936.0
2022-08-04 09:35:00,41.38,41.45,41.29,41.33,166028.0,37.4198,37.4831,37.3384,37.3746,166028.0
2022-08-04 09:40:00,41.34,41.46,41.32,41.45,145603.0,37.3836,37.4922,37.3656,37.4831,145603.0
2022-08-04 09:45:00,41.46,41.48,41.39,41.44,277664.0,37.4922,37.5102,37.4289,37.4741,277664.0
2022-08-04 09:50:00,41.44,41.47,41.39,41.41,99386.0,37.4741,37.5012,37.4289,37.4469,99386.0
2022-08-04 09:55:00,41.41,41.45,41.38,41.43,130335.0,37.4469,37.4831,37.4198,37.465,130335.0
2022-08-04 10:00:00,41.43,41.46,41.39,41.43,186060.0,37.465,37.4922,37.4289,37.465,186060.0
2022-08-04 10:05:00,41.43,41.46,41.39,41.42,276962.0,37.465,37.4922,37.4289,37.456,276962.0
2022-08-04 10:10:00,41.42,41.42,41.35,41.36,126664.0,37.456,37.456,37.3927,37.4017,126664.0
2022-08-04 10:15:00,41.36,41.38,41.29,41.33,302892.0,37.4017,37.4198,37.3384,37.3746,302892.0
2022-08-04 10:20:00,41.32,41.34,41.28,41.32,58119.0,37.3656,37.3836,37.3294,37.3656,58119.0
2022-08-04 10:25:00,41.32,41.35,41.29,41.32,42608.0,37.3656,37.3927,37.3384,37.3656,42608.0
2022-08-04 10:30:00,41.31,41.33,41.27,41.28,98643.0,37.3565,37.3746,37.3203,37.3294,98643.0
2022-08-04 10:35:00,41.27,41.28,41.24,41.25,81478.0,37.3203,37.3294,37.2932,37.3023,81478.0
2022-08-04 10:40:00,41.25,41.28,41.22,41.23,109794.0,37.3023,37.3294,37.2751,37.2842,109794.0
2022-08-04 10:45:00,41.22,41.31,41.21,41.28,152440.0,37.2751,37.3565,37.2661,37.3294,152440.0
2022-08-04 10:50:00,41.28,41.32,41.28,41.31,100737.0,37.3294,37.3656,37.3294,37.3565,100737.0
2022-08-04 10:55:00,41.32,41.34,41.31,41.33,45487.0,37.3656,37.3836,37.3565,37.3746,45487.0
2022-08-04 11:00:00,41.33,41.35,41.32,41.33,107906.0,37.3746,37.3927,37.3656,37.3746,107906.0
2022-08-04 11:05:00,41.34,41.37,41.33,41.34,75698.0,37.3836,37.4108,37.3746,37.3836,75698.0
2022-08-04 11:10:00,41.33,41.35,41.29,41.3,44476.0,37.3746,37.3927,37.3384,37.3475,44476.0
2022-08-04 11:15:00,41.29,41.33,41.28,41.32,33163.0,37.3384,37.3746,37.3294,37.3656,33163.0
2022-08-04 11:20:00,41.33,41.36,41.31,41.32,40898.0,37.3746,37.4017,37.3565,37.3656,40898.0
2022-08-04 11:25:00,41.32,41.34,41.3,41.32,66477.0,37.3656,37.3836,37.3475,37.3656,66477.0
2022-08-04 11:30:00,41.32,41.34,41.3,41.32,164685.0,37.3656,37.3836,37.3475,37.3656,164685.0
2022-08-04 11:35:00,41.32,41.33,41.27,41.27,57508.0,37.3656,37.3746,37.3203,37.3203,57508.0
2022-08-04 11:40:00,41.28,41.32,41.28,41.31,120585.0,37.3294,37.3656,37.3294,37.3565,120585.0
2022-08-04 11:45:00,41.31,41.38,41.31,41.37,85601.0,37.3565,37.4198,37.3565,37.4108,85601.0
2022-08-04 11:50:00,41.37,41.4,41.36,41.4,49052.0,37.4108,37.4379,37.4017,37.4379,49052.0
2022-08-04 11:55:00,41.4,41.4,41.38,41.39,57384.0,37.4379,37.4379,37.4198,37.4289,57384.0
2022-08-04 12:00:00,41.39,41.4,41.35,41.37,97842.0,37.4289,37.4379,37.3927,37.4108,97842.0
2022-08-04 12:05:00,41.37,41.4,41.36,41.39,62676.0,37.4108,37.4379,37.4017,37.4289,62676.0
2022-08-04 12:10:00,41.39,41.42,41.38,41.41,54154.0,37.4289,37.456,37.4198,37.4469,54154.0
2022-08-04 12:15:00,41.4,41.42,41.38,41.41,83888.0,37.4379,37.456,37.4198,37.4469,83888.0
2022-08-04 12:20:00,41.4,41.42,41.39,41.41,68885.0,37.4379,37.456,37.4289,37.4469,68885.0
2022-08-04 12:25:00,41.41,41.44,41.4,41.43,120799.0,37.4469,37.4741,37.4379,37.465,120799.0
2022-08-04 12:30:00,41.43,41.44,41.4,41.44,115523.0,37.465,37.4741,37.4379,37.4741,115523.0
2022-08-04 12:35:00,41.44,41.44,41.41,41.42,75940.0,37.4741,37.4741,37.4469,37.456,75940.0
2022-08-04 12:40:00,41.41,41.42,41.38,41.41,104211.0,37.4469,37.456,37.4198,37.4469,104211.0
2022-08-04 12:45:00,41.41,41.41,41.34,41.34,60137.0,37.4469,37.4469,37.3836,37.3836,60137.0
2022-08-04 12:50:00,41.34,41.38,41.34,41.37,173577.0,37.3836,37.4198,37.3836,37.4108,173577.0
2022-08-04 12:55:00,41.38,41.39,41.36,41.38,72597.0,37.4198,37.4289,37.4017,37.4198,72597.0
2022-08-04 13:00:00,41.37,41.39,41.36,41.37,120827.0,37.4108,37.4289,37.4017,37.4108,120827.0
2022-08-04 13:05:00,41.37,41.39,41.35,41.39,73565.0,37.4108,37.4289,37.3927,37.4289,73565.0
2022-08-04 13:10:00,41.39,41.41,41.38,41.41,95792.0,37.4289,37.4469,37.4198,37.4469,95792.0
2022-08-04 13:15:00,41.41,41.41,41.4,41.4,125964.0,37.4469,37.4469,37.4379,37.4379,125964.0
2022-08-04 13:20:00,41.41,41.43,41.38,41.42,165183.0,37.4469,37.465,37.4198,37.456,165183.0
2022-08-04 13:25:00,41.42,41.44,41.42,41.44,135134.0,37.456,37.4741,37.456,37.4741,135134.0
2022-08-04 13:30:00,41.44,41.45,41.41,41.45,123390.0,37.4741,37.4831,37.4469,37.4831,123390.0
2022-08-04 13:35:00,41.45,41.46,41.43,41.45,155644.0,37.4831,37.4922,37.465,37.4831,155644.0
2022-08-04 13:40:00,41.44,41.46,41.42,41.43,114147.0,37.4741,37.4922,37.456,37.465,114147.0
2022-08-04 13:45:00,41.44,41.44,41.42,41.44,92015.0,37.4741,37.4741,37.456,37.4741,92015.0
2022-08-04 13:50:00,41.45,41.45,41.43,41.45,44346.0,37.4831,37.4831,37.465,37.4831,44346.0
2022-08-04 13:55:00,41.45,41.45,41.42,41.44,126894.0,37.4831,37.4831,37.456,37.4741,126894.0
2022-08-04 14:00:00,41.44,41.44,41.41,41.44,79824.0,37.4741,37.4741,37.4469,37.4741,79824.0
2022-08-04 14:05:00,41.43,41.44,41.41,41.43,134866.0,37.465,37.4741,37.4469,37.465,134866.0
2022-08-04 14:10:00,41.43,41.44,41.41,41.42,129239.0,37.465,37.4741,37.4469,37.456,129239.0
2022-08-04 14:15:00,41.42,41.44,41.41,41.44,81458.0,37.456,37.4741,37.4469,37.4741,81458.0
2022-08-04 14:20:00,41.44,41.44,41.42,41.43,59882.0,37.4741,37.4741,37.456,37.465,59882.0
2022-08-04 14:25:00,41.42,41.46,41.42,41.45,107333.0,37.456,37.4922,37.456,37.4831,107333.0
2022-08-04 14:30:00,41.45,41.46,41.43,41.45,116785.0,37.4831,37.4922,37.465,37.4831,116785.0
2022-08-04 14:35:00,41.44,41.45,41.41,41.43,125106.0,37.4741,37.4831,37.4469,37.465,125106.0
2022-08-04 14:40:00,41.42,41.43,41.38,41.41,59326.0,37.456,37.465,37.4198,37.4469,59326.0
2022-08-04 14:45:00,41.41,41.42,41.4,41.42,86856.0,37.4469,37.456,37.4379,37.456,86856.0
2022-08-04 14:50:00,41.42,41.44,41.41,41.43,117007.0,37.456,37.4741,37.4469,37.465,117007.0
2022-08-04 14:55:00,41.42,41.44,41.41,41.44,94362.0,37.456,37.4741,37.4469,37.4741,94362.0
2022-08-04 15:00:00,41.43,41.44,41.42,41.44,203144.0,37.465,37.4741,37.456,37.4741,203144.0
2022-08-04 15:05:00,41.43,41.44,41.41,41.44,137964.0,37.465,37.4741,37.4469,37.4741,137964.0
2022-08-04 15:10:00,41.44,41.45,41.43,41.44,89233.0,37.4741,37.4831,37.465,37.4741,89233.0
2022-08-04 15:15:00,41.44,41.46,41.44,41.46,143896.0,37.4741,37.4922,37.4741,37.4922,143896.0
2022-08-04 15:20:00,41.46,41.46,41.43,41.44,130196.0,37.4922,37.4922,37.465,37.4741,130196.0
2022-08-04 15:25:00,41.43,41.44,41.41,41.44,112935.0,37.465,37.4741,37.4469,37.4741,112935.0
2022-08-04 15:30:00,41.44,41.44,41.4,41.4,903668.0,37.4741,37.4741,37.4379,37.4379,903668.0
2022-08-04 15:35:00,41.4,41.41,41.37,41.38,249592.0,37.4379,37.4469,37.4108,37.4198,249592.0
2022-08-04 15:40:00,41.38,41.38,41.36,41.36,588558.0,37.4198,37.4198,37.4017,37.4017,588558.0
2022-08-04 15:45:00,41.36,41.38,41.35,41.37,156237.0,37.4017,37.4198,37.3927,37.4108,156237.0
2022-08-04 15:50:00,41.37,41.4,41.37,41.39,253266.0,37.4108,37.4379,37.4108,37.4289,253266.0
2022-08-04 15:55:00,41.39,41.39,41.37,41.39,451019.0,37.4289,37.4289,37.4108,37.4289,451019.0
2022-08-05 09:30:00,41.14,41.22,41.09,41.21,234622.0,37.2028,37.2751,37.1576,37.2661,234622.0
2022-08-05 09:35:00,41.2,41.23,41.18,41.22,155816.0,37.257,37.2842,37.239,37.2751,155816.0
2022-08-05 09:40:00,41.22,41.25,41.17,41.23,79059.0,37.2751,37.3023,37.2299,37.2842,79059.0
2022-08-05 09:45:00,41.25,41.26,41.21,41.25,89087.0,37.3023,37.3113,37.2661,37.3023,89087.0
2022-08-05 09:50:00,41.25,41.31,41.25,41.3,46182.0,37.3023,37.3565,37.3023,37.3475,46182.0
2022-08-05 09:55:00,41.3,41.34,41.28,41.33,80144.0,37.3475,37.3836,37.3294,37.3746,80144.0
2022-08-05 10:00:00,41.34,41.35,41.26,41.34,265234.0,37.3836,37.3927,37.3113,37.3836,265234.0
2022-08-05 10:05:00,41.33,41.36,41.3,41.36,496123.0,37.3746,37.4017,37.3475,37.4017,496123.0
2022-08-05 10:10:00,41.36,41.42,41.33,41.41,185503.0,37.4017,37.456,37.3746,37.4469,185503.0
2022-08-05 10:15:00,41.4,41.43,41.36,41.38,201500.0,37.4379,37.465,37.4017,37.4198,201500.0
2022-08-05 10:20:00,41.39,41.44,41.38,41.43,129156.0,37.4289,37.4741,37.4198,37.465,129156.0
2022-08-05 10:25:00,41.42,41.44,41.39,41.42,160521.0,37.456,37.4741,37.4289,37.456,160521.0
2022-08-05 10:30:00,41.43,41.44,41.39,41.41,213748.0,37.465,37.4741,37.4289,37.4469,213748.0
2022-08-05 10:35:00,41.41,41.45,41.4,41.45,108550.0,37.4469,37.4831,37.4379,37.4831,108550.0
2022-08-05 10:40:00,41.44,41.45,41.42,41.43,82689.0,37.4741,37.4831,37.456,37.465,82689.0
2022-08-05 10:45:00,41.43,41.46,41.42,41.43,33614.0,37.465,37.4922,37.456,37.465,33614.0
2022-08-05 10:50:00,41.43,41.43,41.39,41.43,78714.0,37.465,37.465,37.4289,37.465,78714.0
2022-08-05 10:55:00,41.43,41.45,41.42,41.44,45999.0,37.465,37.4831,37.456,37.4741,45999.0
2022-08-05 11:00:00,41.44,41.44,41.39,41.41,114310.0,37.4741,37.4741,37.4289,37.4469,114310.0
2022-08-05 11:05:00,41.41,41.41,41.36,41.38,89227.0,37.4469,37.4469,37.4017,37.4198,89227.0
2022-08-05 11:10:00,41.38,41.39,41.34,41.35,66259.0,37.4198,37.4289,37.3836,37.3927,66259.0
2022-08-05 11:15:00,41.34,41.36,41.32,41.33,67005.0,37.3836,37.4017,37.3656,37.3746,67005.0
2022-08-05 11:20:00,41.32,41.34,41.26,41.27,90747.0,37.3656,37.3836,37.3113,37.3203,90747.0
2022-08-05 11:25:00,41.27,41.27,41.21,41.22,90542.0,37.3203,37.3203,37.2661,37.2751,90542.0
2022-08-05 11:30:00,41.21,41.28,41.21,41.26,136171.0,37.2661,37.3294,37.2661,37.3113,136171.0
2022-08-05 11:35:00,41.26,41.28,41.24,41.25,86765.0,37.3113,37.3294,37.2932,37.3023,86765.0
2022-08-05 11:40:00,41.25,41.25,41.21,41.23,92421.0,37.3023,37.3023,37.2661,37.2842,92421.0
2022-08-05 11:45:00,41.22,41.24,41.2,41.21,133127.0,37.2751,37.2932,37.257,37.2661,133127.0
2022-08-05 11:50:00,41.21,41.26,41.2,41.25,179741.0,37.2661,37.3113,37.257,37.3023,179741.0
2022-08-05 11:55:00,41.25,41.25,41.22,41.23,43603.0,37.3023,37.3023,37.2751,37.2842,43603.0
2022-08-05 12:00:00,41.24,41.29,41.24,41.29,63550.0,37.2932,37.3384,37.2932,37.3384,63550.0
2022-08-05 12:05:00,41.29,41.31,41.27,41.27,134077.0,37.3384,37.3565,37.3203,37.3203,134077.0
2022-08-05 12:10:00,41.28,41.31,41.27,41.3,117245.0,37.3294,37.3565,37.3203,37.3475,117245.0
2022-08-05 12:15:00,41.3,41.32,41.29,41.3,117910.0,37.3475,37.3656,37.3384,37.3475,117910.0
2022-08-05 12:20:00,41.3,41.31,41.27,41.29,88464.0,37.3475,37.3565,37.3203,37.3384,88464.0
2022-08-05 12:25:00,41.29,41.3,41.27,41.29,119977.0,37.3384,37.3475,37.3203,37.3384,119977.0
2022-08-05 12:30:00,41.29,41.29,41.26,41.27,52973.0,37.3384,37.3384,37.3113,37.3203,52973.0
2022-08-05 12:35:00,41.27,41.3,41.27,41.28,34542.0,37.3203,37.3475,37.3203,37.3294,34542.0
2022-08-05 12:40:00,41.29,41.31,41.27,41.31,42750.0,37.3384,37.3565,37.3203,37.3565,42750.0
2022-08-05 12:45:00,41.3,41.34,41.3,41.33,52976.0,37.3475,37.3836,37.3475,37.3746,52976.0
2022-08-05 12:50:00,41.33,41.34,41.32,41.33,32050.0,37.3746,37.3836,37.3656,37.3746,32050.0
2022-08-05 12:55:00,41.33,41.35,41.32,41.33,39488.0,37.3746,37.3927,37.3656,37.3746,39488.0
2022-08-05 13:00:00,41.34,41.36,41.32,41.36,48815.0,37.3836,37.4017,37.3656,37.4017,48815.0
2022-08-05 13:05:00,41.36,41.37,41.34,41.36,95959.0,37.4017,37.4108,37.3836,37.4017,95959.0
2022-08-05 13:10:00,41.37,41.39,41.36,41.39,45526.0,37.4108,37.4289,37.4017,37.4289,45526.0
2022-08-05 13:15:00,41.39,41.39,41.36,41.37,36313.0,37.4289,37.4289,37.4017,37.4108,36313.0
2022-08-05 13:20:00,41.37,41.37,41.34,41.36,37299.0,37.4108,37.4108,37.3836,37.4017,37299.0
2022-08-05 13:25:00,41.36,41.38,41.35,41.35,63497.0,37.4017,37.4198,37.3927,37.3927,63497.0
2022-08-05 13:30:00,41.35,41.38,41.35,41.37,47349.0,37.3927,37.4198,37.3927,37.4108,47349.0
2022-08-05 13:35:00,41.37,41.39,41.36,41.37,68014.0,37.4108,37.4289,37.4017,37.4108,68014.0
2022-08-05 13:40:00,41.37,41.37,41.34,41.34,37648.0,37.4108,37.4108,37.3836,37.3836,37648.0
2022-08-05 13:45:00,41.34,41.35,41.32,41.33,296024.0,37.3836,37.3927,37.3656,37.3746,296024.0
2022-08-05 13:50:00,41.33,41.33,41.31,41.33,82511.0,37.3746,37.3746,37.3565,37.3746,82511.0
2022-08-05 13:55:00,41.33,41.33,41.31,41.31,29849.0,37.3746,37.3746,37.3565,37.3565,29849.0
2022-08-05 14:00:00,41.32,41.32,41.3,41.32,76944.0,37.3656,37.3656,37.3475,37.3656,76944.0
2022-08-05 14:05:00,41.31,41.32,41.27,41.28,75509.0,37.3565,37.3656,37.3203,37.3294,75509.0
2022-08-05 14:10:00,41.28,41.29,41.26,41.27,76971.0,37.3294,37.3384,37.3113,37.3203,76971.0
2022-08-05 14:15:00,41.28,41.31,41.27,41.31,67527.0,37.3294,37.3565,37.3203,37.3565,67527.0
2022-08-05 14:20:00,41.3,41.32,41.3,41.32,93671.0,37.3475,37.3656,37.3475,37.3656,93671.0
2022-08-05 14:25:00,41.32,41.33,41.27,41.27,65423.0,37.3656,37.3746,37.3203,37.3203,65423.0
2022-08-05 14:30:00,41.27,41.32,41.27,41.31,71824.0,37.3203,37.3656,37.3203,37.3565,71824.0
2022-08-05 14:35:00,41.32,41.32,41.3,41.31,42811.0,37.3656,37.3656,37.3475,37.3565,42811.0
2022-08-05 14:40:00,41.3,41.32,41.29,41.32,87248.0,37.3475,37.3656,37.3384,37.3656,87248.0
2022-08-05 14:45:00,41.31,41.32,41.3,41.31,56706.0,37.3565,37.3656,37.3475,37.3565,56706.0
2022-08-05 14:50:00,41.3,41.31,41.29,41.3,119107.0,37.3475,37.3565,37.3384,37.3475,119107.0
2022-08-05 14:55:00,41.3,41.31,41.29,41.31,133660.0,37.3475,37.3565,37.3384,37.3565,133660.0
2022-08-05 15:00:00,41.31,41.34,41.3,41.33,116681.0,37.3565,37.3836,37.3475,37.3746,116681.0
2022-08-05 15:05:00,41.33,41.33,41.31,41.33,99435.0,37.3746,37.3746,37.3565,37.3746,99435.0
2022-08-05 15:10:00,41.32,41.34,41.32,41.34,118714.0,37.3656,37.3836,37.3656,37.3836,118714.0
2022-08-05 15:15:00,41.34,41.35,41.32,41.33,80486.0,37.3836,37.3927,37.3656,37.3746,80486.0
2022-08-05 15:20:00,41.33,41.34,41.31,41.34,75244.0,37.3746,37.3836,37.3565,37.3836,75244.0
2022-08-05 15:25:00,41.34,41.36,41.33,41.35,75815.0,37.3836,37.4017,37.3746,37.3927,75815.0
2022-08-05 15:30:00,41.36,41.36,41.34,41.36,48368.0,37.4017,37.4017,37.3836,37.4017,48368.0
2022-08-05 15:35:00,41.35,41.37,41.35,41.35,72455.0,37.3927,37.4108,37.3927,37.3927,72455.0
2022-08-05 15:40:00,41.36,41.37,41.34,41.36,74232.0,37.4017,37.4108,37.3836,37.4017,74232.0
2022-08-05 15:45:00,41.37,41.39,41.36,41.38,109163.0,37.4108,37.4289,37.4017,37.4198,109163.0
2022-08-05 15:50:00,41.38,41.4,41.36,41.38,162482.0,37.4198,37.4379,37.4017,37.4198,162482.0
2022-08-05 15:55:00,41.38,41.39,41.36,41.39,217116.0,37.4198,37.4289,37.4017,37.4289,217116.0
2022-08-08 09:30:00,41.53,41.62,41.5,41.62,319431.0,37.5555,37.6368,37.5283,37.6368,319431.0
2022-08-08 09:35:00,41.63,41.69,41.6,41.64,323499.0,37.6459,37.7001,37.6188,37.6549,323499.0
2022-08-08 09:40:00,41.65,41.72,41.63,41.72,382707.0,37.664,37.7273,37.6459,37.7273,382707.0
2022-08-08 09:45:00,41.71,41.73,41.66,41.7,166670.0,37.7182,37.7363,37.673,37.7092,166670.0
2022-08-08 09:50:00,41.7,41.73,41.67,41.69,178548.0,37.7092,37.7363,37.6821,37.7001,178548.0
2022-08-08 09:55:00,41.7,41.72,41.67,41.69,72556.0,37.7092,37.7273,37.6821,37.7001,72556.0
2022-08-08 10:00:00,41.69,41.72,41.68,41.69,98590.0,37.7001,37.7273,37.6911,37.7001,98590.0
2022-08-08 10:05:00,41.68,41.7,41.64,41.66,162016.0,37.6911,37.7092,37.6549,37.673,162016.0
2022-08-08 10:10:00,41.65,41.68,41.63,41.65,120013.0,37.664,37.6911,37.6459,37.664,120013.0
2022-08-08 10:15:00,41.65,41.68,41.64,41.65,162011.0,37.664,37.6911,37.6549,37.664,162011.0
2022-08-08 10:20:00,41.65,41.66,41.63,41.65,70257.0,37.664,37.673,37.6459,37.664,70257.0
2022-08-08 10:25:00,41.65,41.65,41.59,41.62,174262.0,37.664,37.664,37.6097,37.6368,174262.0
2022-08-08 10:30:00,41.62,41.64,41.6,41.61,57740.0,37.6368,37.6549,37.6188,37.6278,57740.0
2022-08-08 10:35:00,41.61,41.63,41.59,41.61,85099.0,37.6278,37.6459,37.6097,37.6278,85099.0
2022-08-08 10:40:00,41.61,41.64,41.6,41.64,101326.0,37.6278,37.6549,37.6188,37.6549,101326.0
2022-08-08 10:45:00,41.63,41.64,41.58,41.58,53236.0,37.6459,37.6549,37.6007,37.6007,53236.0
2022-08-08 10:50:00,41.58,41.63,41.58,41.63,52281.0,37.6007,37.6459,37.6007,37.6459,52281.0
2022-08-08 10:55:00,41.63,41.64,41.6,41.61,49690.0,37.6459,37.6549,37.6188,37.6278,49690.0
2022-08-08 11:00:00,41.6,41.63,41.6,41.63,68923.0,37.6188,37.6459,37.6188,37.6459,68923.0
2022-08-08 11:05:00,41.63,41.65,41.61,41.63,166866.0,37.6459,37.664,37.6278,37.6459,166866.0
2022-08-08 11:10:00,41.63,41.64,41.6,41.63,94351.0,37.6459,37.6549,37.6188,37.6459,94351.0
2022-08-08 11:15:00,41.63,41.63,41.56,41.59,101251.0,37.6459,37.6459,37.5826,37.6097,101251.0
2022-08-08 11:20:00,41.58,41.62,41.57,41.61,79721.0,37.6007,37.6368,37.5916,37.6278,79721.0
2022-08-08 11:25:00,41.61,41.62,41.6,41.62,55527.0,37.6278,37.6368,37.6188,37.6368,55527.0
2022-08-08 11:30:00,41.62,41.64,41.6,41.61,48680.0,37.6368,37.6549,37.6188,37.6278,48680.0
2022-08-08 11:35:00,41.61,41.62,41.54,41.54,34348.0,37.6278,37.6368,37.5645,37.5645,34348.0
2022-08-08 11:40:00,41.54,41.54,41.48,41.49,72732.0,37.5645,37.5645,37.5102,37.5193,72732.0
2022-08-08 11:45:00,41.48,41.49,41.45,41.47,79736.0,37.5102,37.5193,37.4831,37.5012,79736.0
2022-08-08 11:50:00,41.47,41.52,41.47,41.51,56436.0,37.5012,37.5464,37.5012,37.5374,56436.0
2022-08-08 11:55:00,41.53,41.53,41.5,41.5,476933.0,37.5555,37.5555,37.5283,37.5283,476933.0
2022-08-08 12:00:00,41.51,41.53,41.5,41.52,98829.0,37.5374,37.5555,37.5283,37.5464,98829.0
2022-08-08 12:05:00,41.52,41.52,41.47,41.48,110443.0,37.5464,37.5464,37.5012,37.5102,110443.0
2022-08-08 12:10:00,41.48,41.5,41.45,41.47,96000.0,37.5102,37.5283,37.4831,37.5012,96000.0
2022-08-08 12:15:00,41.47,41.48,41.41,41.43,119144.0,37.5012,37.5102,37.4469,37.465,119144.0
2022-08-08 12:20:00,41.42,41.48,41.42,41.47,30263.0,37.456,37.5102,37.456,37.5012,30263.0
2022-08-08 12:25:00,41.47,41.48,41.43,41.45,38632.0,37.5012,37.5102,37.465,37.4831,38632.0
2022-08-08 12:30:00,41.45,41.46,41.44,41.44,45955.0,37.4831,37.4922,37.4741,37.4741,45955.0
2022-08-08 12:35:00,41.45,41.45,41.4,41.42,114577.0,37.4831,37.4831,37.4379,37.456,114577.0
2022-08-08 12:40:00,41.41,41.46,41.41,41.45,95717.0,37.4469,37.4922,37.4469,37.4831,95717.0
2022-08-08 12:45:00,41.45,41.48,41.45,41.47,31805.0,37.4831,37.5102,37.4831,37.5012,31805.0
2022-08-08 12:50:00,41.48,41.5,41.47,41.49,56717.0,37.5102,37.5283,37.5012,37.5193,56717.0
2022-08-08 12:55:00,41.48,41.49,41.46,41.47,75749.0,37.5102,37.5193,37.4922,37.5012,75749.0
2022-08-08 13:00:00,41.47,41.48,41.45,41.45,46279.0,37.5012,37.5102,37.4831,37.4831,46279.0
2022-08-08 13:05:00,41.46,41.49,41.45,41.48,48893.0,37.4922,37.5193,37.4831,37.5102,48893.0
2022-08-08 13:10:00,41.48,41.5,41.47,41.49,95320.0,37.5102,37.5283,37.5012,37.5193,95320.0
2022-08-08 13:15:00,41.5,41.51,41.49,41.5,30116.0,37.5283,37.5374,37.5193,37.5283,30116.0
2022-08-08 13:20:00,41.5,41.5,41.46,41.49,69566.0,37.5283,37.5283,37.4922,37.5193,69566.0
2022-08-08 13:25:00,41.5,41.5,41.46,41.47,53805.0,37.5283,37.5283,37.4922,37.5012,53805.0
2022-08-08 13:30:00,41.47,41.5,41.46,41.49,45942.0,37.5012,37.5283,37.4922,37.5193,45942.0
2022-08-08 13:35:00,41.5,41.5,41.46,41.48,81093.0,37.5283,37.5283,37.4922,37.5102,81093.0
2022-08-08 13:40:00,41.48,41.5,41.47,41.49,52543.0,37.5102,37.5283,37.5012,37.5193,52543.0
2022-08-08 13:45:00,41.49,41.51,41.48,41.5,33611.0,37.5193,37.5374,37.5102,37.5283,33611.0
2022-08-08 13:50:00,41.5,41.51,41.48,41.51,31342.0,37.5283,37.5374,37.5102,37.5374,31342.0
2022-08-08 13:55:00,41.51,41.53,41.5,41.51,36929.0,37.5374,37.5555,37.5283,37.5374,36929.0
2022-08-08 14:00:00,41.52,41.52,41.46,41.46,43665.0,37.5464,37.5464,37.4922,37.4922,43665.0
2022-08-08 14:05:00,41.46,41.49,41.43,41.49,101740.0,37.4922,37.5193,37.465,37.5193,101740.0
2022-08-08 14:10:00,41.49,41.49,41.45,41.45,369937.0,37.5193,37.5193,37.4831,37.4831,369937.0
2022-08-08 14:15:00,41.46,41.47,41.42,41.44,74186.0,37.4922,37.5012,37.456,37.4741,74186.0
2022-08-08 14:20:00,41.45,41.45,41.43,41.45,53018.0,37.4831,37.4831,37.465,37.4831,53018.0
2022-08-08 14:25:00,41.44,41.45,41.42,41.45,55323.0,37.4741,37.4831,37.456,37.4831,55323.0
2022-08-08 14:30:00,41.45,41.46,41.43,41.45,30283.0,37.4831,37.4922,37.465,37.4831,30283.0
2022-08-08 14:35:00,41.46,41.46,41.42,41.43,52932.0,37.4922,37.4922,37.456,37.465,52932.0
2022-08-08 14:40:00,41.43,41.44,41.42,41.43,57983.0,37.465,37.4741,37.456,37.465,57983.0
2022-08-08 14:45:00,41.43,41.44,41.41,41.43,79863.0,37.465,37.4741,37.4469,37.465,79863.0
2022-08-08 14:50:00,41.43,41.43,41.4,41.41,42377.0,37.465,37.465,37.4379,37.4469,42377.0
2022-08-08 14:55:00,41.41,41.44,41.4,41.44,126196.0,37.4469,37.4741,37.4379,37.4741,126196.0
2022-08-08 15:00:00,41.44,41.45,41.43,41.45,85606.0,37.4741,37.4831,37.465,37.4831,85606.0
2022-08-08 15:05:00,41.44,41.45,41.43,41.45,76376.0,37.4741,37.4831,37.465,37.4831,76376.0
2022-08-08 15:10:00,41.45,41.47,41.44,41.46,55075.0,37.4831,37.5012,37.4741,37.4922,55075.0
2022-08-08 15:15:00,41.45,41.45,41.41,41.43,80314.0,37.4831,37.4831,37.4469,37.465,80314.0
2022-08-08 15:20:00,41.44,41.47,41.43,41.47,48437.0,37.4741,37.5012,37.465,37.5012,48437.0
2022-08-08 15:25:00,41.46,41.47,41.45,41.45,109842.0,37.4922,37.5012,37.4831,37.4831,109842.0
2022-08-08 15:30:00,41.45,41.47,41.43,41.46,121035.0,37.4831,37.5012,37.465,37.4922,121035.0
2022-08-08 15:35:00,41.46,41.47,41.45,41.46,92887.0,37.4922,37.5012,37.4831,37.4922,92887.0
2022-08-08 15:40:00,41.46,41.5,41.46,41.5,80986.0,37.4922,37.5283,37.4922,37.5283,80986.0
2022-08-08 15:45:00,41.5,41.5,41.47,41.48,237506.0,37.5283,37.5283,37.5012,37.5102,237506.0
2022-08-08 15:50:00,41.47,41.49,41.47,41.49,124665.0,37.5012,37.5193,37.5012,37.5193,124665.0
2022-08-08 15:55:00,41.49,41.5,41.47,41.48,228607.0,37.5193,37.5283,37.5012,37.5102,228607.0
2022-08-09 09:30:00,41.55,41.61,41.5,41.6,269438.0,37.5735,37.6278,37.5283,37.6188,269438.0
2022-08-09 09:35:00,41.6,41.62,41.55,41.6,152047.0,37.6188,37.6368,37.5735,37.6188,152047.0
2022-08-09 09:40:00,41.6,41.61,41.57,41.6,82499.0,37.6188,37.6278,37.5916,37.6188,82499.0
2022-08-09 09:45:00,41.61,41.61,41.54,41.57,124496.0,37.6278,37.6278,37.5645,37.5916,124496.0
2022-08-09 09:50:00,41.57,41.58,41.48,41.49,153160.0,37.5916,37.6007,37.5102,37.5193,153160.0
2022-08-09 09:55:00,41.49,41.49,41.46,41.49,69579.0,37.5193,37.5193,37.4922,37.5193,69579.0
2022-08-09 10:00:00,41.48,41.49,41.42,41.44,119693.0,37.5102,37.5193,37.456,37.4741,119693.0
2022-08-09 10:05:00,41.43,41.45,41.41,41.41,135694.0,37.465,37.4831,37.4469,37.4469,135694.0
2022-08-09 10:10:00,41.41,41.45,41.4,41.44,100917.0,37.4469,37.4831,37.4379,37.4741,100917.0
2022-08-09 10:15:00,41.42,41.47,41.41,41.46,53964.0,37.456,37.5012,37.4469,37.4922,53964.0
2022-08-09 10:20:00,41.46,41.48,41.4,41.41,49180.0,37.4922,37.5102,37.4379,37.4469,49180.0
2022-08-09 10:25:00,41.41,41.44,41.4,41.42,74062.0,37.4469,37.4741,37.4379,37.456,74062.0
2022-08-09 10:30:00,41.42,41.42,41.39,41.4,75796.0,37.456,37.456,37.4289,37.4379,75796.0
2022-08-09 10:35:00,41.39,41.4,41.37,41.39,58580.0,37.4289,37.4379,37.4108,37.4289,58580.0
2022-08-09 10:40:00,41.39,41.41,41.36,41.41,30809.0,37.4289,37.4469,37.4017,37.4469,30809.0
2022-08-09 10:45:00,41.41,41.43,41.38,41.42,40629.0,37.4469,37.465,37.4198,37.456,40629.0
2022-08-09 10:50:00,41.43,41.43,41.41,41.41,56568.0,37.465,37.465,37.4469,37.4469,56568.0
2022-08-09 10:55:00,41.42,41.42,41.39,41.4,93133.0,37.456,37.456,37.4289,37.4379,93133.0
2022-08-09 11:00:00,41.41,41.41,41.36,41.37,91639.0,37.4469,37.4469,37.4017,37.4108,91639.0
2022-08-09 11:05:00,41.37,41.41,41.35,41.4,44614.0,37.4108,37.4469,37.3927,37.4379,44614.0
2022-08-09 11:10:00,41.39,41.45,41.38,41.45,54605.0,37.4289,37.4831,37.4198,37.4831,54605.0
2022-08-09 11:15:00,41.44,41.46,41.43,41.44,161798.0,37.4741,37.4922,37.465,37.4741,161798.0
2022-08-09 11:20:00,41.45,41.46,41.44,41.45,47772.0,37.4831,37.4922,37.4741,37.4831,47772.0
2022-08-09 11:25:00,41.45,41.46,41.42,41.44,47848.0,37.4831,37.4922,37.456,37.4741,47848.0
2022-08-09 11:30:00,41.44,41.45,41.4,41.41,33760.0,37.4741,37.4831,37.4379,37.4469,33760.0
2022-08-09 11:35:00,41.41,41.45,41.41,41.43,155311.0,37.4469,37.4831,37.4469,37.465,155311.0
2022-08-09 11:40:00,41.43,41.45,41.42,41.44,115191.0,37.465,37.4831,37.456,37.4741,115191.0
2022-08-09 11:45:00,41.44,41.46,41.43,41.45,374056.0,37.4741,37.4922,37.465,37.4831,374056.0
2022-08-09 11:50:00,41.45,41.45,41.4,41.44,57416.0,37.4831,37.4831,37.4379,37.4741,57416.0
2022-08-09 11:55:00,41.44,41.44,41.4,41.4,94620.0,37.4741,37.4741,37.4379,37.4379,94620.0
2022-08-09 12:00:00,41.4,41.41,41.37,41.4,59222.0,37.4379,37.4469,37.4108,37.4379,59222.0
2022-08-09 12:05:00,41.4,41.41,41.38,41.38,36866.0,37.4379,37.4469,37.4198,37.4198,36866.0
2022-08-09 12:10:00,41.39,41.39,41.35,41.36,70149.0,37.4289,37.4289,37.3927,37.4017,70149.0
2022-08-09 12:15:00,41.36,41.37,41.35,41.35,43798.0,37.4017,37.4108,37.3927,37.3927,43798.0
2022-08-09 12:20:00,41.35,41.37,41.35,41.36,46330.0,37.3927,37.4108,37.3927,37.4017,46330.0
2022-08-09 12:25:00,41.35,41.37,41.34,41.34,69373.0,37.3927,37.4108,37.3836,37.3836,69373.0
2022-08-09 12:30:00,41.34,41.36,41.34,41.34,61491.0,37.3836,37.4017,37.3836,37.3836,61491.0
2022-08-09 12:35:00,41.35,41.36,41.33,41.35,137026.0,37.3927,37.4017,37.3746,37.3927,137026.0
2022-08-09 12:40:00,41.35,41.36,41.34,41.34,78048.0,37.3927,37.4017,37.3836,37.3836,78048.0
2022-08-09 12:45:00,41.34,41.35,41.32,41.34,89277.0,37.3836,37.3927,37.3656,37.3836,89277.0
2022-08-09 12:50:00,41.34,41.34,41.3,41.33,25166.0,37.3836,37.3836,37.3475,37.3746,25166.0
2022-08-09 12:55:00,41.33,41.34,41.32,41.33,54685.0,37.3746,37.3836,37.3656,37.3746,54685.0
2022-08-09 13:00:00,41.34,41.36,41.33,41.35,76121.0,37.3836,37.4017,37.3746,37.3927,76121.0
2022-08-09 13:05:00,41.36,41.36,41.33,41.35,97611.0,37.4017,37.4017,37.3746,37.3927,97611.0
2022-08-09 13:10:00,41.35,41.36,41.33,41.35,90988.0,37.3927,37.4017,37.3746,37.3927,90988.0
2022-08-09 13:15:00,41.35,41.36,41.34,41.34,100924.0,37.3927,37.4017,37.3836,37.3836,100924.0
2022-08-09 13:20:00,41.35,41.36,41.34,41.36,72972.0,37.3927,37.4017,37.3836,37.4017,72972.0
2022-08-09 13:25:00,41.36,41.36,41.34,41.36,46944.0,37.4017,37.4017,37.3836,37.4017,46944.0
2022-08-09 13:30:00,41.35,41.36,41.33,41.33,28213.0,37.3927,37.4017,37.3746,37.3746,28213.0
2022-08-09 13:35:00,41.34,41.34,41.31,41.32,43817.0,37.3836,37.3836,37.3565,37.3656,43817.0
2022-08-09 13:40:00,41.31,41.32,41.3,41.31,66308.0,37.3565,37.3656,37.3475,37.3565,66308.0
2022-08-09 13:45:00,41.3,41.33,41.29,41.33,58415.0,37.3475,37.3746,37.3384,37.3746,58415.0
2022-08-09 13:50:00,41.32,41.34,41.31,41.34,47148.0,37.3656,37.3836,37.3565,37.3836,47148.0
2022-08-09 13:55:00,41.33,41.37,41.33,41.36,65145.0,37.3746,37.4108,37.3746,37.4017,65145.0
2022-08-09 14:00:00,41.36,41.39,41.36,41.37,43677.0,37.4017,37.4289,37.4017,37.4108,43677.0
2022-08-09 14:05:00,41.38,41.38,41.36,41.37,61532.0,37.4198,37.4198,37.4017,37.4108,61532.0
2022-08-09 14:10:00,41.37,41.37,41.35,41.36,62483.0,37.4108,37.4108,37.3927,37.4017,62483.0
2022-08-09 14:15:00,41.36,41.36,41.31,41.32,47604.0,37.4017,37.4017,37.3565,37.3656,47604.0
2022-08-09 14:20:00,41.32,41.33,41.3,41.3,48417.0,37.3656,37.3746,37.3475,37.3475,48417.0
2022-08-09 14:25:00,41.3,41.32,41.29,41.3,72363.0,37.3475,37.3656,37.3384,37.3475,72363.0
2022-08-09 14:30:00,41.3,41.31,41.29,41.3,84567.0,37.3475,37.3565,37.3384,37.3475,84567.0
2022-08-09 14:35:00,41.3,41.32,41.3,41.31,71074.0,37.3475,37.3656,37.3475,37.3565,71074.0
2022-08-09 14:40:00,41.32,41.32,41.31,41.32,33864.0,37.3656,37.3656,37.3565,37.3656,33864.0
2022-08-09 14:45:00,41.32,41.34,41.31,41.34,53872.0,37.3656,37.3836,37.3565,37.3836,53872.0
2022-08-09 14:50:00,41.34,41.37,41.33,41.35,162900.0,37.3836,37.4108,37.3746,37.3927,162900.0
2022-08-09 14:55:00,41.35,41.37,41.35,41.36,194592.0,37.3927,37.4108,37.3927,37.4017,194592.0
2022-08-09 15:00:00,41.36,41.38,41.35,41.37,79380.0,37.4017,37.4198,37.3927,37.4108,79380.0
2022-08-09 15:05:00,41.37,41.38,41.35,41.38,176532.0,37.4108,37.4198,37.3927,37.4198,176532.0
2022-08-09 15:10:00,41.38,41.38,41.35,41.35,117983.0,37.4198,37.4198,37.3927,37.3927,117983.0
2022-08-09 15:15:00,41.36,41.39,41.36,41.38,53615.0,37.4017,37.4289,37.4017,37.4198,53615.0
2022-08-09 15:20:00,41.38,41.42,41.37,41.41,83625.0,37.4198,37.456,37.4108,37.4469,83625.0
2022-08-09 15:25:00,41.41,41.43,41.4,41.41,58551.0,37.4469,37.465,37.4379,37.4469,58551.0
2022-08-09 15:30:00,41.41,41.42,41.4,41.42,164454.0,37.4469,37.456,37.4379,37.456,164454.0
2022-08-09 15:35:00,41.41,41.42,41.4,41.41,77138.0,37.4469,37.456,37.4379,37.4469,77138.0
2022-08-09 15:40:00,41.41,41.42,41.39,41.4,142484.0,37.4469,37.456,37.4289,37.4379,142484.0
2022-08-09 15:45:00,41.4,41.4,41.37,41.38,106771.0,37.4379,37.4379,37.4108,37.4198,106771.0
2022-08-09 15:50:00,41.39,41.41,41.38,41.39,120644.0,37.4289,37.4469,37.4198,37.4289,120644.0
2022-08-09 15:55:00,41.39,41.39,41.37,41.39,131658.0,37.4289,37.4289,37.4108,37.4289,131658.0
2022-08-10 09:30:00,41.67,41.71,41.56,41.57,350750.0,37.6821,37.7182,37.5826,37.5916,350750.0
2022-08-10 09:35:00,41.57,41.62,41.52,41.6,159480.0,37.5916,37.6368,37.5464,37.6188,159480.0
2022-08-10 09:40:00,41.6,41.66,41.57,41.63,76874.0,37.6188,37.673,37.5916,37.6459,76874.0
2022-08-10 09:45:00,41.64,41.71,41.64,41.69,98368.0,37.6549,37.7182,37.6549,37.7001,98368.0
2022-08-10 09:50:00,41.7,41.71,41.63,41.64,137596.0,37.7092,37.7182,37.6459,37.6549,137596.0
2022-08-10 09:55:00,41.65,41.68,41.64,41.66,102844.0,37.664,37.6911,37.6549,37.673,102844.0
2022-08-10 10:00:00,41.67,41.75,41.66,41.73,167089.0,37.6821,37.7544,37.673,37.7363,167089.0
2022-08-10 10:05:00,41.73,41.75,41.7,41.73,65710.0,37.7363,37.7544,37.7092,37.7363,65710.0
2022-08-10 10:10:00,41.73,41.77,41.68,41.7,91176.0,37.7363,37.7725,37.6911,37.7092,91176.0
2022-08-10 10:15:00,41.7,41.72,41.65,41.65,116506.0,37.7092,37.7273,37.664,37.664,116506.0
2022-08-10 10:20:00,41.66,41.7,41.61,41.68,116496.0,37.673,37.7092,37.6278,37.6911,116496.0
2022-08-10 10:25:00,41.69,41.72,41.68,41.71,109087.0,37.7001,37.7273,37.6911,37.7182,109087.0
2022-08-10 10:30:00,41.71,41.78,41.71,41.77,66813.0,37.7182,37.7815,37.7182,37.7725,66813.0
2022-08-10 10:35:00,41.77,41.8,41.76,41.79,122417.0,37.7725,37.7996,37.7634,37.7906,122417.0
2022-08-10 10:40:00,41.79,41.81,41.78,41.79,63342.0,37.7906,37.8087,37.7815,37.7906,63342.0
2022-08-10 10:45:00,41.79,41.81,41.77,41.78,49824.0,37.7906,37.8087,37.7725,37.7815,49824.0
2022-08-10 10:50:00,41.77,41.81,41.77,41.8,20024.0,37.7725,37.8087,37.7725,37.7996,20024.0
2022-08-10 10:55:00,41.8,41.84,41.8,41.84,65684.0,37.7996,37.8358,37.7996,37.8358,65684.0
2022-08-10 11:00:00,41.84,41.87,41.83,41.86,154681.0,37.8358,37.8629,37.8268,37.8539,154681.0
2022-08-10 11:05:00,41.86,41.86,41.83,41.84,95115.0,37.8539,37.8539,37.8268,37.8358,95115.0
2022-08-10 11:10:00,41.85,41.85,41.8,41.83,82778.0,37.8448,37.8448,37.7996,37.8268,82778.0
2022-08-10 11:15:00,41.83,41.84,41.81,41.84,31735.0,37.8268,37.8358,37.8087,37.8358,31735.0
2022-08-10 11:20:00,41.84,41.89,41.84,41.89,21524.0,37.8358,37.881,37.8358,37.881,21524.0
2022-08-10 11:25:00,41.89,41.91,41.88,41.88,48914.0,37.881,37.8991,37.872,37.872,48914.0
2022-08-10 11:30:00,41.89,41.92,41.88,41.89,77877.0,37.881,37.9081,37.872,37.881,77877.0
2022-08-10 11:35:00,41.89,41.9,41.86,41.87,53451.0,37.881,37.8901,37.8539,37.8629,53451.0
2022-08-10 11:40:00,41.87,41.89,41.87,41.88,52304.0,37.8629,37.881,37.8629,37.872,52304.0
2022-08-10 11:45:00,41.88,41.92,41.88,41.92,138571.0,37.872,37.9081,37.872,37.9081,138571.0
2022-08-10 11:50:00,41.92,41.93,41.89,41.92,66016.0,37.9081,37.9172,37.881,37.9081,66016.0
2022-08-10 11:55:00,41.93,41.94,41.91,41.93,24600.0,37.9172,37.9262,37.8991,37.9172,24600.0
2022-08-10 12:00:00,41.93,41.94,41.92,41.93,35541.0,37.9172,37.9262,37.9081,37.9172,35541.0
2022-08-10 12:05:00,41.92,41.95,41.92,41.94,64284.0,37.9081,37.9353,37.9081,37.9262,64284.0
2022-08-10 12:10:00,41.95,41.95,41.93,41.94,49187.0,37.9353,37.9353,37.9172,37.9262,49187.0
2022-08-10 12:15:00,41.94,41.95,41.9,41.9,76442.0,37.9262,37.9353,37.8901,37.8901,76442.0
2022-08-10 12:20:00,41.9,41.91,41.87,41.89,46536.0,37.8901,37.8991,37.8629,37.881,46536.0
2022-08-10 12:25:00,41.9,41.91,41.88,41.9,30384.0,37.8901,37.8991,37.872,37.8901,30384.0
2022-08-10 12:30:00,41.9,41.91,41.89,41.9,60697.0,37.8901,37.8991,37.881,37.8901,60697.0
2022-08-10 12:35:00,41.91,41.92,41.9,41.91,82582.0,37.8991,37.9081,37.8901,37.8991,82582.0
2022-08-10 12:40:00,41.91,41.92,41.88,41.9,64896.0,37.8991,37.9081,37.872,37.8901,64896.0
2022-08-10 12:45:00,41.9,41.91,41.88,41.89,22585.0,37.8901,37.8991,37.872,37.881,22585.0
2022-08-10 12:50:00,41.9,41.91,41.88,41.9,24677.0,37.8901,37.8991,37.872,37.8901,24677.0
2022-08-10 12:55:00,41.9,41.91,41.89,41.91,35210.0,37.8901,37.8991,37.881,37.8991,35210.0
2022-08-10 13:00:00,41.91,41.91,41.88,41.9,41395.0,37.8991,37.8991,37.872,37.8901,41395.0
2022-08-10 13:05:00,41.89,41.92,41.89,41.91,33568.0,37.881,37.9081,37.881,37.8991,33568.0
2022-08-10 13:10:00,41.92,41.93,41.91,41.93,60643.0,37.9081,37.9172,37.8991,37.9172,60643.0
2022-08-10 13:15:00,41.92,41.94,41.92,41.93,12978.0,37.9081,37.9262,37.9081,37.9172,12978.0
2022-08-10 13:20:00,41.93,41.94,41.92,41.94,28281.0,37.9172,37.9262,37.9081,37.9262,28281.0
2022-08-10 13:25:00,41.94,41.94,41.91,41.91,69948.0,37.9262,37.9262,37.8991,37.8991,69948.0
2022-08-10 13:30:00,41.91,41.93,41.89,41.91,78432.0,37.8991,37.9172,37.881,37.8991,78432.0
2022-08-10 13:35:00,41.91,41.93,41.91,41.92,56148.0,37.8991,37.9172,37.8991,37.9081,56148.0
2022-08-10 13:40:00,41.92,41.94,41.91,41.94,45686.0,37.9081,37.9262,37.8991,37.9262,45686.0
2022-08-10 13:45:00,41.94,41.95,41.93,41.95,70441.0,37.9262,37.9353,37.9172,37.9353,70441.0
2022-08-10 13:50:00,41.95,41.96,41.94,41.96,37046.0,37.9353,37.9443,37.9262,37.9443,37046.0
2022-08-10 13:55:00,41.95,41.95,41.92,41.93,183641.0,37.9353,37.9353,37.9081,37.9172,183641.0
2022-08-10 14:00:00,41.93,41.94,41.91,41.93,66482.0,37.9172,37.9262,37.8991,37.9172,66482.0
2022-08-10 14:05:00,41.94,41.95,41.91,41.91,41226.0,37.9262,37.9353,37.8991,37.8991,41226.0
2022-08-10 14:10:00,41.92,41.93,41.9,41.91,54456.0,37.9081,37.9172,37.8901,37.8991,54456.0
2022-08-10 14:15:00,41.91,41.92,41.89,41.9,33740.0,37.8991,37.9081,37.881,37.8901,33740.0
2022-08-10 14:20:00,41.9,41.91,41.89,41.9,64039.0,37.8901,37.8991,37.881,37.8901,64039.0
2022-08-10 14:25:00,41.89,41.9,41.87,41.87,30433.0,37.881,37.8901,37.8629,37.8629,30433.0
2022-08-10 14:30:00,41.88,41.89,41.86,41.88,100655.0,37.872,37.881,37.8539,37.872,100655.0
2022-08-10 14:35:00,41.88,41.9,41.87,41.88,46998.0,37.872,37.8901,37.8629,37.872,46998.0
2022-08-10 14:40:00,41.89,41.89,41.87,41.88,55345.0,37.881,37.881,37.8629,37.872,55345.0
2022-08-10 14:45:00,41.88,41.88,41.84,41.84,93820.0,37.872,37.872,37.8358,37.8358,93820.0
2022-08-10 14:50:00,41.84,41.85,41.83,41.84,74569.0,37.8358,37.8448,37.8268,37.8358,74569.0
2022-08-10 14:55:00,41.84,41.85,41.83,41.84,52229.0,37.8358,37.8448,37.8268,37.8358,52229.0
2022-08-10 15:00:00,41.83,41.87,41.82,41.86,134405.0,37.8268,37.8629,37.8177,37.8539,134405.0
2022-08-10 15:05:00,41.86,41.86,41.83,41.85,145238.0,37.8539,37.8539,37.8268,37.8448,145238.0
2022-08-10 15:10:00,41.84,41.86,41.84,41.86,111308.0,37.8358,37.8539,37.8358,37.8539,111308.0
2022-08-10 15:15:00,41.85,41.86,41.84,41.86,164747.0,37.8448,37.8539,37.8358,37.8539,164747.0
2022-08-10 15:20:00,41.86,41.89,41.85,41.89,405013.0,37.8539,37.881,37.8448,37.881,405013.0
2022-08-10 15:25:00,41.89,41.9,41.88,41.9,50661.0,37.881,37.8901,37.872,37.8901,50661.0
2022-08-10 15:30:00,41.89,41.9,41.88,41.88,91194.0,37.881,37.8901,37.872,37.872,91194.0
2022-08-10 15:35:00,41.88,41.91,41.88,41.91,167996.0,37.872,37.8991,37.872,37.8991,167996.0
2022-08-10 15:40:00,41.91,41.92,41.9,41.91,87765.0,37.8991,37.9081,37.8901,37.8991,87765.0
2022-08-10 15:45:00,41.91,41.92,41.87,41.9,172823.0,37.8991,37.9081,37.8629,37.8901,172823.0
2022-08-10 15:50:00,41.9,41.91,41.88,41.91,179887.0,37.8901,37.8991,37.872,37.8991,179887.0
2022-08-10 15:55:00,41.91,41.92,41.89,41.91,323971.0,37.8991,37.9081,37.881,37.8991,323971.0
2022-08-11 09:30:00,42.28,42.3,42.21,42.26,712237.0,38.2337,38.2518,38.1704,38.2156,712237.0
2022-08-11 09:35:00,42.26,42.36,42.24,42.36,146539.0,38.2156,38.306,38.1975,38.306,146539.0
2022-08-11 09:40:00,42.36,42.41,42.35,42.39,226049.0,38.306,38.3512,38.297,38.3332,226049.0
2022-08-11 09:45:00,42.4,42.5,42.38,42.49,158215.0,38.3422,38.4326,38.3241,38.4236,158215.0
2022-08-11 09:50:00,42.5,42.54,42.49,42.53,152071.0,38.4326,38.4688,38.4236,38.4598,152071.0
2022-08-11 09:55:00,42.54,42.56,42.51,42.54,132648.0,38.4688,38.4869,38.4417,38.4688,132648.0
2022-08-11 10:00:00,42.54,42.58,42.51,42.53,140863.0,38.4688,38.505,38.4417,38.4598,140863.0
2022-08-11 10:05:00,42.53,42.54,42.49,42.53,157926.0,38.4598,38.4688,38.4236,38.4598,157926.0
2022-08-11 10:10:00,42.54,42.59,42.52,42.56,151698.0,38.4688,38.514,38.4507,38.4869,151698.0
2022-08-11 10:15:00,42.57,42.64,42.56,42.62,93927.0,38.4959,38.5592,38.4869,38.5411,93927.0
2022-08-11 10:20:00,42.62,42.63,42.53,42.55,227673.0,38.5411,38.5502,38.4598,38.4778,227673.0
2022-08-11 10:25:00,42.55,42.56,42.51,42.53,97465.0,38.4778,38.4869,38.4417,38.4598,97465.0
2022-08-11 10:30:00,42.53,42.58,42.52,42.56,83891.0,38.4598,38.505,38.4507,38.4869,83891.0
2022-08-11 10:35:00,42.56,42.6,42.55,42.55,108515.0,38.4869,38.5231,38.4778,38.4778,108515.0
2022-08-11 10:40:00,42.56,42.56,42.47,42.47,293402.0,38.4869,38.4869,38.4055,38.4055,293402.0
2022-08-11 10:45:00,42.47,42.5,42.43,42.44,169490.0,38.4055,38.4326,38.3693,38.3784,169490.0
2022-08-11 10:50:00,42.43,42.49,42.41,42.46,96170.0,38.3693,38.4236,38.3512,38.3965,96170.0
2022-08-11 10:55:00,42.46,42.47,42.43,42.46,145847.0,38.3965,38.4055,38.3693,38.3965,145847.0
2022-08-11 11:00:00,42.46,42.46,42.39,42.41,210788.0,38.3965,38.3965,38.3332,38.3512,210788.0
2022-08-11 11:05:00,42.41,42.41,42.29,42.3,128458.0,38.3512,38.3512,38.2427,38.2518,128458.0
2022-08-11 11:10:00,42.3,42.33,42.29,42.29,122605.0,38.2518,38.2789,38.2427,38.2427,122605.0
2022-08-11 11:15:00,42.29,42.32,42.22,42.23,157309.0,38.2427,38.2699,38.1794,38.1885,157309.0
2022-08-11 11:20:00,42.23,42.27,42.22,42.26,54594.0,38.1885,38.2246,38.1794,38.2156,54594.0
2022-08-11 11:25:00,42.26,42.3,42.23,42.3,68293.0,38.2156,38.2518,38.1885,38.2518,68293.0
2022-08-11 11:30:00,42.29,42.32,42.27,42.29,62779.0,38.2427,38.2699,38.2246,38.2427,62779.0
2022-08-11 11:35:00,42.3,42.31,42.27,42.29,84116.0,38.2518,38.2608,38.2246,38.2427,84116.0
2022-08-11 11:40:00,42.29,42.33,42.28,42.32,74497.0,38.2427,38.2789,38.2337,38.2699,74497.0
2022-08-11 11:45:00,42.31,42.31,42.25,42.26,68700.0,38.2608,38.2608,38.2066,38.2156,68700.0
2022-08-11 11:50:00,42.25,42.27,42.21,42.25,106169.0,38.2066,38.2246,38.1704,38.2066,106169.0
2022-08-11 11:55:00,42.25,42.28,42.24,42.26,41688.0,38.2066,38.2337,38.1975,38.2156,41688.0
2022-08-11 12:00:00,42.26,42.28,42.25,42.27,49363.0,38.2156,38.2337,38.2066,38.2246,49363.0
2022-08-11 12:05:00,42.27,42.28,42.24,42.25,62118.0,38.2246,38.2337,38.1975,38.2066,62118.0
2022-08-11 12:10:00,42.25,42.27,42.21,42.24,167136.0,38.2066,38.2246,38.1704,38.1975,167136.0
2022-08-11 12:15:00,42.24,42.28,42.22,42.27,54024.0,38.1975,38.2337,38.1794,38.2246,54024.0
2022-08-11 12:20:00,42.26,42.26,42.23,42.23,39424.0,38.2156,38.2156,38.1885,38.1885,39424.0
2022-08-11 12:25:00,42.23,42.27,42.23,42.27,34426.0,38.1885,38.2246,38.1885,38.2246,34426.0
2022-08-11 12:30:00,42.27,42.3,42.26,42.28,47818.0,38.2246,38.2518,38.2156,38.2337,47818.0
2022-08-11 12:35:00,42.29,42.29,42.27,42.28,20245.0,38.2427,38.2427,38.2246,38.2337,20245.0
2022-08-11 12:40:00,42.27,42.28,42.25,42.25,41322.0,38.2246,38.2337,38.2066,38.2066,41322.0
2022-08-11 12:45:00,42.26,42.27,42.24,42.27,57613.0,38.2156,38.2246,38.1975,38.2246,57613.0
2022-08-11 12:50:00,42.26,42.28,42.26,42.27,45581.0,38.2156,38.2337,38.2156,38.2246,45581.0
2022-08-11 12:55:00,42.27,42.29,42.26,42.27,72195.0,38.2246,38.2427,38.2156,38.2246,72195.0
2022-08-11 13:00:00,42.28,42.28,42.23,42.25,173316.0,38.2337,38.2337,38.1885,38.2066,173316.0
2022-08-11 13:05:00,42.24,42.26,42.23,42.24,107138.0,38.1975,38.2156,38.1885,38.1975,107138.0
2022-08-11 13:10:00,42.25,42.28,42.24,42.27,32588.0,38.2066,38.2337,38.1975,38.2246,32588.0
2022-08-11 13:15:00,42.27,42.3,42.25,42.29,40845.0,38.2246,38.2518,38.2066,38.2427,40845.0
2022-08-11 13:20:00,42.29,42.32,42.27,42.3,23157.0,38.2427,38.2699,38.2246,38.2518,23157.0
2022-08-11 13:25:00,42.3,42.3,42.26,42.27,29800.0,38.2518,38.2518,38.2156,38.2246,29800.0
2022-08-11 13:30:00,42.27,42.28,42.25,42.25,46661.0,38.2246,38.2337,38.2066,38.2066,46661.0
2022-08-11 13:35:00,42.25,42.27,42.25,42.27,75635.0,38.2066,38.2246,38.2066,38.2246,75635.0
2022-08-11 13:40:00,42.27,42.29,42.26,42.27,75966.0,38.2246,38.2427,38.2156,38.2246,75966.0
2022-08-11 13:45:00,42.27,42.28,42.24,42.25,75854.0,38.2246,38.2337,38.1975,38.2066,75854.0
2022-08-11 13:50:00,42.25,42.26,42.22,42.23,56259.0,38.2066,38.2156,38.1794,38.1885,56259.0
2022-08-11 13:55:00,42.23,42.24,42.22,42.23,46664.0,38.1885,38.1975,38.1794,38.1885,46664.0
2022-08-11 14:00:00,42.23,42.24,42.19,42.21,129910.0,38.1885,38.1975,38.1523,38.1704,129910.0
2022-08-11 14:05:00,42.2,42.21,42.18,42.19,71722.0,38.1613,38.1704,38.1433,38.1523,71722.0
2022-08-11 14:10:00,42.19,42.19,42.16,42.16,160418.0,38.1523,38.1523,38.1252,38.1252,160418.0
2022-08-11 14:15:00,42.16,42.18,42.15,42.18,100495.0,38.1252,38.1433,38.1161,38.1433,100495.0
2022-08-11 14:20:00,42.18,42.18,42.15,42.17,82059.0,38.1433,38.1433,38.1161,38.1342,82059.0
2022-08-11 14:25:00,42.16,42.18,42.16,42.18,109917.0,38.1252,38.1433,38.1252,38.1433,109917.0
2022-08-11 14:30:00,42.18,42.18,42.12,42.14,188924.0,38.1433,38.1433,38.089,38.1071,188924.0
2022-08-11 14:35:00,42.13,42.15,42.12,42.13,174198.0,38.098,38.1161,38.089,38.098,174198.0
2022-08-11 14:40:00,42.13,42.13,42.08,42.1,72126.0,38.098,38.098,38.0528,38.0709,72126.0
2022-08-11 14:45:00,42.09,42.1,42.07,42.09,134815.0,38.0619,38.0709,38.0438,38.0619,134815.0
2022-08-11 14:50:00,42.09,42.09,42.02,42.02,100279.0,38.0619,38.0619,37.9986,37.9986,100279.0
2022-08-11 14:55:00,42.03,42.07,42.03,42.05,84403.0,38.0076,38.0438,38.0076,38.0257,84403.0
2022-08-11 15:00:00,42.06,42.07,42.04,42.07,93531.0,38.0347,38.0438,38.0167,38.0438,93531.0
2022-08-11 15:05:00,42.07,42.07,42.02,42.05,322441.0,38.0438,38.0438,37.9986,38.0257,322441.0
2022-08-11 15:10:00,42.05,42.06,42.0,42.02,226366.0,38.0257,38.0347,37.9805,37.9986,226366.0
2022-08-11 15:15:00,42.02,42.07,42.01,42.06,64272.0,37.9986,38.0438,37.9895,38.0347,64272.0
2022-08-11 15:20:00,42.05,42.07,42.04,42.05,106033.0,38.0257,38.0438,38.0167,38.0257,106033.0
2022-08-11 15:25:00,42.06,42.08,42.05,42.07,112134.0,38.0347,38.0528,38.0257,38.0438,112134.0
2022-08-11 15:30:00,42.08,42.1,42.07,42.09,101390.0,38.0528,38.0709,38.0438,38.0619,101390.0
2022-08-11 15:35:00,42.09,42.1,42.05,42.07,135150.0,38.0619,38.0709,38.0257,38.0438,135150.0
2022-08-11 15:40:00,42.06,42.08,42.06,42.07,98752.0,38.0347,38.0528,38.0347,38.0438,98752.0
2022-08-11 15:45:00,42.08,42.08,42.05,42.08,130384.0,38.0528,38.0528,38.0257,38.0528,130384.0
2022-08-11 15:50:00,42.07,42.09,42.06,42.08,311306.0,38.0438,38.0619,38.0347,38.0528,311306.0
2022-08-11 15:55:00,42.09,42.11,42.07,42.1,387078.0,38.0619,38.08,38.0438,38.0709,387078.0
2022-08-12 09:30:00,42.1,42.16,42.05,42.11,299438.0,38.0709,38.1252,38.0257,38.08,299438.0
2022-08-12 09:35:00,42.11,42.16,42.11,42.14,91974.0,38.08,38.1252,38.08,38.1071,91974.0
2022-08-12 09:40:00,42.14,42.2,42.13,42.17,122528.0,38.1071,38.1613,38.098,38.1342,122528.0
2022-08-12 09:45:00,42.18,42.2,42.14,42.16,835827.0,38.1433,38.1613,38.1071,38.1252,835827.0
2022-08-12 09:50:00,42.17,42.24,42.16,42.21,112599.0,38.1342,38.1975,38.1252,38.1704,112599.0
2022-08-12 09:55:00,42.21,42.23,42.18,42.23,160881.0,38.1704,38.1885,38.1433,38.1885,160881.0
2022-08-12 10:00:00,42.23,42.23,42.11,42.12,675233.0,38.1885,38.1885,38.08,38.089,675233.0
2022-08-12 10:05:00,42.13,42.2,42.11,42.16,278615.0,38.098,38.1613,38.08,38.1252,278615.0
2022-08-12 10:10:00,42.17,42.23,42.16,42.19,265028.0,38.1342,38.1885,38.1252,38.1523,265028.0
2022-08-12 10:15:00,42.18,42.24,42.18,42.23,244598.0,38.1433,38.1975,38.1433,38.1885,244598.0
2022-08-12 10:20:00,42.23,42.23,42.19,42.21,146406.0,38.1885,38.1885,38.1523,38.1704,146406.0
2022-08-12 10:25:00,42.21,42.22,42.17,42.2,231937.0,38.1704,38.1794,38.1342,38.1613,231937.0
2022-08-12 10:30:00,42.2,42.25,42.17,42.2,230610.0,38.1613,38.2066,38.1342,38.1613,230610.0
2022-08-12 10:35:00,42.21,42.24,42.17,42.18,166542.0,38.1704,38.1975,38.1342,38.1433,166542.0
2022-08-12 10:40:00,42.18,42.19,42.15,42.17,176477.0,38.1433,38.1523,38.1161,38.1342,176477.0
2022-08-12 10:45:00,42.17,42.19,42.14,42.19,127281.0,38.1342,38.1523,38.1071,38.1523,127281.0
2022-08-12 10:50:00,42.19,42.2,42.17,42.2,148774.0,38.1523,38.1613,38.1342,38.1613,148774.0
2022-08-12 10:55:00,42.2,42.22,42.18,42.21,116288.0,38.1613,38.1794,38.1433,38.1704,116288.0
2022-08-12 11:00:00,42.22,42.25,42.2,42.22,110461.0,38.1794,38.2066,38.1613,38.1794,110461.0
2022-08-12 11:05:00,42.22,42.24,42.2,42.23,95325.0,38.1794,38.1975,38.1613,38.1885,95325.0
2022-08-12 11:10:00,42.23,42.26,42.23,42.24,78257.0,38.1885,38.2156,38.1885,38.1975,78257.0
2022-08-12 11:15:00,42.25,42.29,42.23,42.27,104144.0,38.2066,38.2427,38.1885,38.2246,104144.0
2022-08-12 11:20:00,42.28,42.29,42.26,42.28,54139.0,38.2337,38.2427,38.2156,38.2337,54139.0
2022-08-12 11:25:00,42.28,42.3,42.27,42.28,47264.0,38.2337,38.2518,38.2246,38.2337,47264.0
2022-08-12 11:30:00,42.28,42.31,42.27,42.3,53998.0,38.2337,38.2608,38.2246,38.2518,53998.0
2022-08-12 11:35:00,42.3,42.34,42.3,42.3,99710.0,38.2518,38.2879,38.2518,38.2518,99710.0
2022-08-12 11:40:00,42.3,42.31,42.29,42.3,122890.0,38.2518,38.2608,38.2427,38.2518,122890.0
2022-08-12 11:45:00,42.29,42.32,42.29,42.3,40119.0,38.2427,38.2699,38.2427,38.2518,40119.0
2022-08-12 11:50:00,42.31,42.31,42.29,42.31,89868.0,38.2608,38.2608,38.2427,38.2608,89868.0
2022-08-12 11:55:00,42.3,42.32,42.29,42.3,102311.0,38.2518,38.2699,38.2427,38.2518,102311.0
2022-08-12 12:00:00,42.3,42.33,42.29,42.33,77994.0,38.2518,38.2789,38.2427,38.2789,77994.0
2022-08-12 12:05:00,42.33,42.34,42.31,42.34,100952.0,38.2789,38.2879,38.2608,38.2879,100952.0
2022-08-12 12:10:00,42.34,42.34,42.32,42.32,48812.0,38.2879,38.2879,38.2699,38.2699,48812.0
2022-08-12 12:15:00,42.32,42.34,42.31,42.34,44746.0,38.2699,38.2879,38.2608,38.2879,44746.0
2022-08-12 12:20:00,42.34,42.35,42.32,42.35,31647.0,38.2879,38.297,38.2699,38.297,31647.0
2022-08-12 12:25:00,42.35,42.36,42.34,42.35,129074.0,38.297,38.306,38.2879,38.297,129074.0
2022-08-12 12:30:00,42.35,42.36,42.34,42.35,53093.0,38.297,38.306,38.2879,38.297,53093.0
2022-08-12 12:35:00,42.36,42.36,42.34,42.35,44701.0,38.306,38.306,38.2879,38.297,44701.0
2022-08-12 12:40:00,42.35,42.36,42.33,42.36,43477.0,38.297,38.306,38.2789,38.306,43477.0
2022-08-12 12:45:00,42.35,42.37,42.35,42.37,61392.0,38.297,38.3151,38.297,38.3151,61392.0
2022-08-12 12:50:00,42.37,42.39,42.36,42.37,40688.0,38.3151,38.3332,38.306,38.3151,40688.0
2022-08-12 12:55:00,42.37,42.38,42.36,42.37,38599.0,38.3151,38.3241,38.306,38.3151,38599.0
2022-08-12 13:00:00,42.37,42.39,42.36,42.38,24476.0,38.3151,38.3332,38.306,38.3241,24476.0
2022-08-12 13:05:00,42.38,42.41,42.38,42.41,80572.0,38.3241,38.3512,38.3241,38.3512,80572.0
2022-08-12 13:10:00,42.4,42.41,42.39,42.4,63499.0,38.3422,38.3512,38.3332,38.3422,63499.0
2022-08-12 13:15:00,42.4,42.41,42.39,42.41,82705.0,38.3422,38.3512,38.3332,38.3512,82705.0
2022-08-12 13:20:00,42.41,42.41,42.4,42.41,25703.0,38.3512,38.3512,38.3422,38.3512,25703.0
2022-08-12 13:25:00,42.41,42.41,42.4,42.41,43132.0,38.3512,38.3512,38.3422,38.3512,43132.0
2022-08-12 13:30:00,42.41,42.42,42.4,42.42,69355.0,38.3512,38.3603,38.3422,38.3603,69355.0
2022-08-12 13:35:00,42.41,42.42,42.39,42.4,70049.0,38.3512,38.3603,38.3332,38.3422,70049.0
2022-08-12 13:40:00,42.4,42.42,42.4,42.41,114294.0,38.3422,38.3603,38.3422,38.3512,114294.0
2022-08-12 13:45:00,42.41,42.43,42.41,42.43,31943.0,38.3512,38.3693,38.3512,38.3693,31943.0
2022-08-12 13:50:00,42.43,42.44,42.42,42.43,114124.0,38.3693,38.3784,38.3603,38.3693,114124.0
2022-08-12 13:55:00,42.43,42.44,42.42,42.43,25023.0,38.3693,38.3784,38.3603,38.3693,25023.0
2022-08-12 14:00:00,42.43,42.45,42.42,42.45,82726.0,38.3693,38.3874,38.3603,38.3874,82726.0
2022-08-12 14:05:00,42.45,42.46,42.44,42.44,30331.0,38.3874,38.3965,38.3784,38.3784,30331.0
2022-08-12 14:10:00,42.45,42.47,42.44,42.47,46519.0,38.3874,38.4055,38.3784,38.4055,46519.0
2022-08-12 14:15:00,42.47,42.48,42.46,42.48,22526.0,38.4055,38.4145,38.3965,38.4145,22526.0
2022-08-12 14:20:00,42.48,42.48,42.47,42.48,59866.0,38.4145,38.4145,38.4055,38.4145,59866.0
2022-08-12 14:25:00,42.48,42.49,42.47,42.48,75211.0,38.4145,38.4236,38.4055,38.4145,75211.0
2022-08-12 14:30:00,42.49,42.5,42.48,42.49,53429.0,38.4236,38.4326,38.4145,38.4236,53429.0
2022-08-12 14:35:00,42.5,42.5,42.48,42.48,32538.0,38.4326,38.4326,38.4145,38.4145,32538.0
2022-08-12 14:40:00,42.49,42.5,42.48,42.5,73030.0,38.4236,38.4326,38.4145,38.4326,73030.0
2022-08-12 14:45:00,42.5,42.5,42.49,42.49,35881.0,38.4326,38.4326,38.4236,38.4236,35881.0
2022-08-12 14:50:00,42.48,42.49,42.46,42.47,158145.0,38.4145,38.4236,38.3965,38.4055,158145.0
2022-08-12 14:55:00,42.47,42.48,42.46,42.47,62752.0,38.4055,38.4145,38.3965,38.4055,62752.0
2022-08-12 15:00:00,42.48,42.48,42.45,42.45,95000.0,38.4145,38.4145,38.3874,38.3874,95000.0
2022-08-12 15:05:00,42.45,42.47,42.45,42.46,50319.0,38.3874,38.4055,38.3874,38.3965,50319.0
2022-08-12 15:10:00,42.46,42.47,42.45,42.46,61197.0,38.3965,38.4055,38.3874,38.3965,61197.0
2022-08-12 15:15:00,42.47,42.48,42.46,42.48,79763.0,38.4055,38.4145,38.3965,38.4145,79763.0
2022-08-12 15:20:00,42.47,42.48,42.46,42.48,21924.0,38.4055,38.4145,38.3965,38.4145,21924.0
2022-08-12 15:25:00,42.48,42.5,42.47,42.48,101698.0,38.4145,38.4326,38.4055,38.4145,101698.0
2022-08-12 15:30:00,42.48,42.5,42.48,42.5,118198.0,38.4145,38.4326,38.4145,38.4326,118198.0
2022-08-12 15:35:00,42.5,42.52,42.49,42.52,68268.0,38.4326,38.4507,38.4236,38.4507,68268.0
2022-08-12 15:40:00,42.52,42.53,42.51,42.52,63332.0,38.4507,38.4598,38.4417,38.4507,63332.0
2022-08-12 15:45:00,42.53,42.53,42.5,42.51,66616.0,38.4598,38.4598,38.4326,38.4417,66616.0
2022-08-12 15:50:00,42.51,42.53,42.51,42.52,161319.0,38.4417,38.4598,38.4417,38.4507,161319.0
2022-08-12 15:55:00,42.51,42.55,42.5,42.54,165458.0,38.4417,38.4778,38.4326,38.4688,165458.0
2022-08-15 09:30:00,42.19,42.26,42.14,42.25,406974.0,38.1523,38.2156,38.1071,38.2066,406974.0
2022-08-15 09:35:00,42.25,42.27,42.22,42.25,90330.0,38.2066,38.2246,38.1794,38.2066,90330.0
2022-08-15 09:40:00,42.24,42.24,42.17,42.18,57779.0,38.1975,38.1975,38.1342,38.1433,57779.0
2022-08-15 09:45:00,42.18,42.23,42.17,42.21,69527.0,38.1433,38.1885,38.1342,38.1704,69527.0
2022-08-15 09:50:00,42.21,42.27,42.2,42.27,134809.0,38.1704,38.2246,38.1613,38.2246,134809.0
2022-08-15 09:55:00,42.26,42.3,42.26,42.29,83430.0,38.2156,38.2518,38.2156,38.2427,83430.0
2022-08-15 10:00:00,42.29,42.29,42.23,42.26,265932.0,38.2427,38.2427,38.1885,38.2156,265932.0
2022-08-15 10:05:00,42.26,42.27,42.23,42.26,125109.0,38.2156,38.2246,38.1885,38.2156,125109.0
2022-08-15 10:10:00,42.26,42.27,42.2,42.22,176639.0,38.2156,38.2246,38.1613,38.1794,176639.0
2022-08-15 10:15:00,42.22,42.22,42.19,42.2,187008.0,38.1794,38.1794,38.1523,38.1613,187008.0
2022-08-15 10:20:00,42.2,42.2,42.16,42.19,164487.0,38.1613,38.1613,38.1252,38.1523,164487.0
2022-08-15 10:25:00,42.19,42.22,42.18,42.22,141996.0,38.1523,38.1794,38.1433,38.1794,141996.0
2022-08-15 10:30:00,42.22,42.29,42.2,42.28,199590.0,38.1794,38.2427,38.1613,38.2337,199590.0
2022-08-15 10:35:00,42.28,42.28,42.24,42.27,209722.0,38.2337,38.2337,38.1975,38.2246,209722.0
2022-08-15 10:40:00,42.26,42.3,42.26,42.28,171988.0,38.2156,38.2518,38.2156,38.2337,171988.0
2022-08-15 10:45:00,42.27,42.28,42.23,42.23,190803.0,38.2246,38.2337,38.1885,38.1885,190803.0
2022-08-15 10:50:00,42.24,42.26,42.22,42.24,144141.0,38.1975,38.2156,38.1794,38.1975,144141.0
2022-08-15 10:55:00,42.24,42.26,42.22,42.24,173272.0,38.1975,38.2156,38.1794,38.1975,173272.0
2022-08-15 11:00:00,42.25,42.26,42.22,42.25,147262.0,38.2066,38.2156,38.1794,38.2066,147262.0
2022-08-15 11:05:00,42.24,42.26,42.23,42.23,133256.0,38.1975,38.2156,38.1885,38.1885,133256.0
2022-08-15 11:10:00,42.24,42.25,42.22,42.24,137326.0,38.1975,38.2066,38.1794,38.1975,137326.0
2022-08-15 11:15:00,42.23,42.27,42.23,42.26,14519.0,38.1885,38.2246,38.1885,38.2156,14519.0
2022-08-15 11:20:00,42.27,42.3,42.26,42.29,46379.0,38.2246,38.2518,38.2156,38.2427,46379.0
2022-08-15 11:25:00,42.29,42.32,42.28,42.32,90759.0,38.2427,38.2699,38.2337,38.2699,90759.0
2022-08-15 11:30:00,42.32,42.35,42.32,42.35,134392.0,38.2699,38.297,38.2699,38.297,134392.0
2022-08-15 11:35:00,42.37,42.38,42.35,42.38,137699.0,38.3151,38.3241,38.297,38.3241,137699.0
2022-08-15 11:40:00,42.39,42.4,42.36,42.39,83429.0,38.3332,38.3422,38.306,38.3332,83429.0
2022-08-15 11:45:00,42.39,42.43,42.39,42.41,43483.0,38.3332,38.3693,38.3332,38.3512,43483.0
2022-08-15 11:50:00,42.42,42.43,42.4,42.42,28981.0,38.3603,38.3693,38.3422,38.3603,28981.0
2022-08-15 11:55:00,42.42,42.43,42.41,42.42,50772.0,38.3603,38.3693,38.3512,38.3603,50772.0
2022-08-15 12:00:00,42.43,42.44,42.42,42.44,65084.0,38.3693,38.3784,38.3603,38.3784,65084.0
2022-08-15 12:05:00,42.45,42.45,42.42,42.42,74293.0,38.3874,38.3874,38.3603,38.3603,74293.0
2022-08-15 12:10:00,42.43,42.44,42.42,42.43,37756.0,38.3693,38.3784,38.3603,38.3693,37756.0
2022-08-15 12:15:00,42.42,42.44,42.4,42.4,56037.0,38.3603,38.3784,38.3422,38.3422,56037.0
2022-08-15 12:20:00,42.41,42.41,42.38,42.39,87826.0,38.3512,38.3512,38.3241,38.3332,87826.0
2022-08-15 12:25:00,42.39,42.41,42.38,42.4,54027.0,38.3332,38.3512,38.3241,38.3422,54027.0
2022-08-15 12:30:00,42.41,42.42,42.4,42.4,15021.0,38.3512,38.3603,38.3422,38.3422,15021.0
2022-08-15 12:35:00,42.41,42.41,42.39,42.4,15102.0,38.3512,38.3512,38.3332,38.3422,15102.0
2022-08-15 12:40:00,42.39,42.41,42.38,42.4,228609.0,38.3332,38.3512,38.3241,38.3422,228609.0
2022-08-15 12:45:00,42.4,42.41,42.38,42.4,113111.0,38.3422,38.3512,38.3241,38.3422,113111.0
2022-08-15 12:50:00,42.39,42.42,42.39,42.42,64629.0,38.3332,38.3603,38.3332,38.3603,64629.0
2022-08-15 12:55:00,42.41,42.44,42.41,42.43,37181.0,38.3512,38.3784,38.3512,38.3693,37181.0
2022-08-15 13:00:00,42.44,42.44,42.42,42.43,66267.0,38.3784,38.3784,38.3603,38.3693,66267.0
2022-08-15 13:05:00,42.43,42.45,42.42,42.45,74168.0,38.3693,38.3874,38.3603,38.3874,74168.0
2022-08-15 13:10:00,42.45,42.45,42.42,42.43,94948.0,38.3874,38.3874,38.3603,38.3693,94948.0
2022-08-15 13:15:00,42.42,42.44,42.38,42.39,49827.0,38.3603,38.3784,38.3241,38.3332,49827.0
2022-08-15 13:20:00,42.39,42.39,42.37,42.39,47865.0,38.3332,38.3332,38.3151,38.3332,47865.0
2022-08-15 13:25:00,42.4,42.41,42.38,42.4,38727.0,38.3422,38.3512,38.3241,38.3422,38727.0
2022-08-15 13:30:00,42.39,42.4,42.39,42.39,24856.0,38.3332,38.3422,38.3332,38.3332,24856.0
2022-08-15 13:35:00,42.39,42.4,42.38,42.38,17764.0,38.3332,38.3422,38.3241,38.3241,17764.0
2022-08-15 13:40:00,42.39,42.4,42.37,42.37,58626.0,38.3332,38.3422,38.3151,38.3151,58626.0
2022-08-15 13:45:00,42.38,42.38,42.36,42.37,12263.0,38.3241,38.3241,38.306,38.3151,12263.0
2022-08-15 13:50:00,42.37,42.37,42.35,42.37,377345.0,38.3151,38.3151,38.297,38.3151,377345.0
2022-08-15 13:55:00,42.37,42.38,42.36,42.38,82663.0,38.3151,38.3241,38.306,38.3241,82663.0
2022-08-15 14:00:00,42.38,42.38,42.37,42.37,105118.0,38.3241,38.3241,38.3151,38.3151,105118.0
2022-08-15 14:05:00,42.37,42.38,42.32,42.33,52599.0,38.3151,38.3241,38.2699,38.2789,52599.0
2022-08-15 14:10:00,42.34,42.34,42.32,42.34,52553.0,38.2879,38.2879,38.2699,38.2879,52553.0
2022-08-15 14:15:00,42.34,42.35,42.33,42.34,331866.0,38.2879,38.297,38.2789,38.2879,331866.0
2022-08-15 14:20:00,42.35,42.36,42.33,42.33,119093.0,38.297,38.306,38.2789,38.2789,119093.0
2022-08-15 14:25:00,42.34,42.36,42.33,42.35,57259.0,38.2879,38.306,38.2789,38.297,57259.0
2022-08-15 14:30:00,42.35,42.37,42.34,42.37,69891.0,38.297,38.3151,38.2879,38.3151,69891.0
2022-08-15 14:35:00,42.37,42.38,42.36,42.38,36178.0,38.3151,38.3241,38.306,38.3241,36178.0
2022-08-15 14:40:00,42.38,42.38,42.37,42.38,95129.0,38.3241,38.3241,38.3151,38.3241,95129.0
2022-08-15 14:45:00,42.38,42.38,42.36,42.37,195198.0,38.3241,38.3241,38.306,38.3151,195198.0
2022-08-15 14:50:00,42.37,42.37,42.34,42.35,88342.0,38.3151,38.3151,38.2879,38.297,88342.0
2022-08-15 14:55:00,42.35,42.36,42.34,42.35,81081.0,38.297,38.306,38.2879,38.297,81081.0
2022-08-15 15:00:00,42.34,42.36,42.34,42.36,115923.0,38.2879,38.306,38.2879,38.306,115923.0
2022-08-15 15:05:00,42.36,42.37,42.34,42.35,70195.0,38.306,38.3151,38.2879,38.297,70195.0
2022-08-15 15:10:00,42.35,42.38,42.34,42.38,27175.0,38.297,38.3241,38.2879,38.3241,27175.0
2022-08-15 15:15:00,42.38,42.39,42.37,42.38,65871.0,38.3241,38.3332,38.3151,38.3241,65871.0
2022-08-15 15:20:00,42.39,42.42,42.38,42.41,46956.0,38.3332,38.3603,38.3241,38.3512,46956.0
2022-08-15 15:25:00,42.41,42.42,42.39,42.41,78448.0,38.3512,38.3603,38.3332,38.3512,78448.0
2022-08-15 15:30:00,42.41,42.41,42.38,42.41,52205.0,38.3512,38.3512,38.3241,38.3512,52205.0
2022-08-15 15:35:00,42.41,42.41,42.38,42.4,62031.0,38.3512,38.3512,38.3241,38.3422,62031.0
2022-08-15 15:40:00,42.4,42.4,42.37,42.39,109124.0,38.3422,38.3422,38.3151,38.3332,109124.0
2022-08-15 15:45:00,42.4,42.4,42.39,42.4,97028.0,38.3422,38.3422,38.3332,38.3422,97028.0
2022-08-15 15:50:00,42.4,42.41,42.36,42.37,110420.0,38.3422,38.3512,38.306,38.3151,110420.0
2022-08-15 15:55:00,42.37,42.37,42.35,42.37,340876.0,38.3151,38.3151,38.297,38.3151,340876.0
2022-08-16 09:30:00,42.29,42.32,42.22,42.31,529125.0,38.2427,38.2699,38.1794,38.2608,529125.0
2022-08-16 09:35:00,42.31,42.35,42.28,42.32,471647.0,38.2608,38.297,38.2337,38.2699,471647.0
2022-08-16 09:40:00,42.32,42.34,42.3,42.3,272847.0,38.2699,38.2879,38.2518,38.2518,272847.0
2022-08-16 09:45:00,42.31,42.32,42.28,42.28,238432.0,38.2608,38.2699,38.2337,38.2337,238432.0
2022-08-16 09:50:00,42.27,42.3,42.25,42.29,250853.0,38.2246,38.2518,38.2066,38.2427,250853.0
2022-08-16 09:55:00,42.3,42.33,42.29,42.32,181667.0,38.2518,38.2789,38.2427,38.2699,181667.0
2022-08-16 10:00:00,42.32,42.34,42.25,42.27,414340.0,38.2699,38.2879,38.2066,38.2246,414340.0
2022-08-16 10:05:00,42.26,42.31,42.26,42.31,53311.0,38.2156,38.2608,38.2156,38.2608,53311.0
2022-08-16 10:10:00,42.3,42.35,42.3,42.33,311986.0,38.2518,38.297,38.2518,38.2789,311986.0
2022-08-16 10:15:00,42.34,42.34,42.29,42.33,119124.0,38.2879,38.2879,38.2427,38.2789,119124.0
2022-08-16 10:20:00,42.33,42.35,42.3,42.34,74524.0,38.2789,38.297,38.2518,38.2879,74524.0
2022-08-16 10:25:00,42.33,42.33,42.29,42.33,68115.0,38.2789,38.2789,38.2427,38.2789,68115.0
2022-08-16 10:30:00,42.32,42.32,42.25,42.25,56622.0,38.2699,38.2699,38.2066,38.2066,56622.0
2022-08-16 10:35:00,42.26,42.29,42.25,42.27,118668.0,38.2156,38.2427,38.2066,38.2246,118668.0
2022-08-16 10:40:00,42.27,42.31,42.26,42.31,142297.0,38.2246,38.2608,38.2156,38.2608,142297.0
2022-08-16 10:45:00,42.3,42.31,42.28,42.31,122581.0,38.2518,38.2608,38.2337,38.2608,122581.0
2022-08-16 10:50:00,42.3,42.32,42.25,42.26,99077.0,38.2518,38.2699,38.2066,38.2156,99077.0
2022-08-16 10:55:00,42.26,42.28,42.23,42.25,104676.0,38.2156,38.2337,38.1885,38.2066,104676.0
2022-08-16 11:00:00,42.25,42.29,42.24,42.25,93379.0,38.2066,38.2427,38.1975,38.2066,93379.0
2022-08-16 11:05:00,42.25,42.28,42.24,42.26,97289.0,38.2066,38.2337,38.1975,38.2156,97289.0
2022-08-16 11:10:00,42.26,42.3,42.25,42.3,148475.0,38.2156,38.2518,38.2066,38.2518,148475.0
2022-08-16 11:15:00,42.29,42.32,42.29,42.32,32172.0,38.2427,38.2699,38.2427,38.2699,32172.0
2022-08-16 11:20:00,42.32,42.32,42.29,42.3,110804.0,38.2699,38.2699,38.2427,38.2518,110804.0
2022-08-16 11:25:00,42.3,42.33,42.29,42.32,29501.0,38.2518,38.2789,38.2427,38.2699,29501.0
2022-08-16 11:30:00,42.33,42.35,42.32,42.33,77212.0,38.2789,38.297,38.2699,38.2789,77212.0
2022-08-16 11:35:00,42.33,42.34,42.31,42.34,168654.0,38.2789,38.2879,38.2608,38.2879,168654.0
2022-08-16 11:40:00,42.34,42.35,42.33,42.35,48978.0,38.2879,38.297,38.2789,38.297,48978.0
2022-08-16 11:45:00,42.34,42.36,42.33,42.36,196751.0,38.2879,38.306,38.2789,38.306,196751.0
2022-08-16 11:50:00,42.35,42.36,42.34,42.36,114209.0,38.297,38.306,38.2879,38.306,114209.0
2022-08-16 11:55:00,42.36,42.37,42.34,42.37,15288.0,38.306,38.3151,38.2879,38.3151,15288.0
2022-08-16 12:00:00,42.36,42.37,42.34,42.34,77492.0,38.306,38.3151,38.2879,38.2879,77492.0
2022-08-16 12:05:00,42.35,42.35,42.34,42.34,92209.0,38.297,38.297,38.2879,38.2879,92209.0
2022-08-16 12:10:00,42.34,42.37,42.34,42.37,124455.0,38.2879,38.3151,38.2879,38.3151,124455.0
2022-08-16 12:15:00,42.37,42.38,42.36,42.38,157595.0,38.3151,38.3241,38.306,38.3241,157595.0
2022-08-16 12:20:00,42.37,42.38,42.36,42.38,41913.0,38.3151,38.3241,38.306,38.3241,41913.0
2022-08-16 12:25:00,42.37,42.38,42.35,42.36,47113.0,38.3151,38.3241,38.297,38.306,47113.0
2022-08-16 12:30:00,42.35,42.37,42.35,42.35,80079.0,38.297,38.3151,38.297,38.297,80079.0
2022-08-16 12:35:00,42.35,42.37,42.33,42.34,42445.0,38.297,38.3151,38.2789,38.2879,42445.0
2022-08-16 12:40:00,42.34,42.35,42.33,42.33,63991.0,38.2879,38.297,38.2789,38.2789,63991.0
2022-08-16 12:45:00,42.33,42.34,42.32,42.32,13092.0,38.2789,38.2879,38.2699,38.2699,13092.0
2022-08-16 12:50:00,42.32,42.35,42.32,42.34,56229.0,38.2699,38.297,38.2699,38.2879,56229.0
2022-08-16 12:55:00,42.34,42.35,42.34,42.35,17312.0,38.2879,38.297,38.2879,38.297,17312.0
2022-08-16 13:00:00,42.34,42.36,42.34,42.36,88923.0,38.2879,38.306,38.2879,38.306,88923.0
2022-08-16 13:05:00,42.36,42.38,42.35,42.38,73788.0,38.306,38.3241,38.297,38.3241,73788.0
2022-08-16 13:10:00,42.37,42.38,42.37,42.38,98613.0,38.3151,38.3241,38.3151,38.3241,98613.0
2022-08-16 13:15:00,42.37,42.38,42.35,42.36,44699.0,38.3151,38.3241,38.297,38.306,44699.0
2022-08-16 13:20:00,42.36,42.37,42.35,42.36,79020.0,38.306,38.3151,38.297,38.306,79020.0
2022-08-16 13:25:00,42.37,42.37,42.36,42.36,13914.0,38.3151,38.3151,38.306,38.306,13914.0
2022-08-16 13:30:00,42.36,42.37,42.36,42.37,35827.0,38.306,38.3151,38.306,38.3151,35827.0
2022-08-16 13:35:00,42.37,42.4,42.36,42.39,54953.0,38.3151,38.3422,38.306,38.3332,54953.0
2022-08-16 13:40:00,42.39,42.4,42.38,42.39,29934.0,38.3332,38.3422,38.3241,38.3332,29934.0
2022-08-16 13:45:00,42.39,42.4,42.39,42.4,77869.0,38.3332,38.3422,38.3332,38.3422,77869.0
2022-08-16 13:50:00,42.4,42.42,42.39,42.42,19419.0,38.3422,38.3603,38.3332,38.3603,19419.0
2022-08-16 13:55:00,42.41,42.43,42.4,42.42,98740.0,38.3512,38.3693,38.3422,38.3603,98740.0
2022-08-16 14:00:00,42.42,42.44,42.41,42.43,131224.0,38.3603,38.3784,38.3512,38.3693,131224.0
2022-08-16 14:05:00,42.43,42.44,42.42,42.44,20510.0,38.3693,38.3784,38.3603,38.3784,20510.0
2022-08-16 14:10:00,42.44,42.46,42.43,42.45,98544.0,38.3784,38.3965,38.3693,38.3874,98544.0
2022-08-16 14:15:00,42.45,42.46,42.44,42.46,38081.0,38.3874,38.3965,38.3784,38.3965,38081.0
2022-08-16 14:20:00,42.46,42.46,42.44,42.45,62419.0,38.3965,38.3965,38.3784,38.3874,62419.0
2022-08-16 14:25:00,42.45,42.45,42.43,42.45,57083.0,38.3874,38.3874,38.3693,38.3874,57083.0
2022-08-16 14:30:00,42.45,42.45,42.41,42.41,94360.0,38.3874,38.3874,38.3512,38.3512,94360.0
2022-08-16 14:35:00,42.41,42.42,42.35,42.35,228434.0,38.3512,38.3603,38.297,38.297,228434.0
2022-08-16 14:40:00,42.36,42.36,42.32,42.33,58636.0,38.306,38.306,38.2699,38.2789,58636.0
2022-08-16 14:45:00,42.32,42.33,42.27,42.3,104321.0,38.2699,38.2789,38.2246,38.2518,104321.0
2022-08-16 14:50:00,42.3,42.32,42.28,42.3,74747.0,38.2518,38.2699,38.2337,38.2518,74747.0
2022-08-16 14:55:00,42.3,42.34,42.3,42.33,117234.0,38.2518,38.2879,38.2518,38.2789,117234.0
2022-08-16 15:00:00,42.32,42.33,42.3,42.3,108599.0,38.2699,38.2789,38.2518,38.2518,108599.0
2022-08-16 15:05:00,42.3,42.34,42.3,42.32,63031.0,38.2518,38.2879,38.2518,38.2699,63031.0
2022-08-16 15:10:00,42.31,42.33,42.31,42.33,99188.0,38.2608,38.2789,38.2608,38.2789,99188.0
2022-08-16 15:15:00,42.33,42.34,42.31,42.34,140785.0,38.2789,38.2879,38.2608,38.2879,140785.0
2022-08-16 15:20:00,42.35,42.36,42.33,42.36,131481.0,38.297,38.306,38.2789,38.306,131481.0
2022-08-16 15:25:00,42.36,42.37,42.35,42.37,246028.0,38.306,38.3151,38.297,38.3151,246028.0
2022-08-16 15:30:00,42.37,42.4,42.36,42.38,135344.0,38.3151,38.3422,38.306,38.3241,135344.0
2022-08-16 15:35:00,42.39,42.4,42.38,42.4,88535.0,38.3332,38.3422,38.3241,38.3422,88535.0
2022-08-16 15:40:00,42.4,42.4,42.38,42.39,827041.0,38.3422,38.3422,38.3241,38.3332,827041.0
2022-08-16 15:45:00,42.38,42.42,42.38,42.4,239891.0,38.3241,38.3603,38.3241,38.3422,239891.0
2022-08-16 15:50:00,42.4,42.41,42.39,42.41,146069.0,38.3422,38.3512,38.3332,38.3512,146069.0
2022-08-16 15:55:00,42.41,42.41,42.38,42.39,468461.0,38.3512,38.3512,38.3241,38.3332,468461.0
2022-08-17 09:30:00,42.25,42.26,42.2,42.21,811619.0,38.2066,38.2156,38.1613,38.1704,811619.0
2022-08-17 09:35:00,42.21,42.26,42.2,42.22,145286.0,38.1704,38.2156,38.1613,38.1794,145286.0
2022-08-17 09:40:00,42.21,42.23,42.16,42.23,71507.0,38.1704,38.1885,38.1252,38.1885,71507.0
2022-08-17 09:45:00,42.22,42.23,42.2,42.23,153063.0,38.1794,38.1885,38.1613,38.1885,153063.0
2022-08-17 09:50:00,42.22,42.26,42.2,42.25,103911.0,38.1794,38.2156,38.1613,38.2066,103911.0
2022-08-17 09:55:00,42.25,42.29,42.24,42.28,101261.0,38.2066,38.2427,38.1975,38.2337,101261.0
2022-08-17 10:00:00,42.28,42.31,42.26,42.31,174478.0,38.2337,38.2608,38.2156,38.2608,174478.0
2022-08-17 10:05:00,42.31,42.38,42.31,42.33,93259.0,38.2608,38.3241,38.2608,38.2789,93259.0
2022-08-17 10:10:00,42.33,42.35,42.28,42.29,104584.0,38.2789,38.297,38.2337,38.2427,104584.0
2022-08-17 10:15:00,42.29,42.32,42.26,42.29,121920.0,38.2427,38.2699,38.2156,38.2427,121920.0
2022-08-17 10:20:00,42.29,42.32,42.27,42.29,51497.0,38.2427,38.2699,38.2246,38.2427,51497.0
2022-08-17 10:25:00,42.29,42.31,42.28,42.29,33391.0,38.2427,38.2608,38.2337,38.2427,33391.0
2022-08-17 10:30:00,42.3,42.33,42.29,42.33,60100.0,38.2518,38.2789,38.2427,38.2789,60100.0
2022-08-17 10:35:00,42.34,42.34,42.25,42.28,103056.0,38.2879,38.2879,38.2066,38.2337,103056.0
2022-08-17 10:40:00,42.28,42.3,42.26,42.3,66035.0,38.2337,38.2518,38.2156,38.2518,66035.0
2022-08-17 10:45:00,42.3,42.31,42.27,42.28,34169.0,38.2518,38.2608,38.2246,38.2337,34169.0
2022-08-17 10:50:00,42.28,42.29,42.21,42.21,93465.0,38.2337,38.2427,38.1704,38.1704,93465.0
2022-08-17 10:55:00,42.22,42.23,42.2,42.22,47910.0,38.1794,38.1885,38.1613,38.1794,47910.0
2022-08-17 11:00:00,42.22,42.26,42.22,42.26,24467.0,38.1794,38.2156,38.1794,38.2156,24467.0
2022-08-17 11:05:00,42.26,42.27,42.22,42.24,111086.0,38.2156,38.2246,38.1794,38.1975,111086.0
2022-08-17 11:10:00,42.24,42.25,42.22,42.22,101370.0,38.1975,38.2066,38.1794,38.1794,101370.0
2022-08-17 11:15:00,42.22,42.25,42.21,42.25,203923.0,38.1794,38.2066,38.1704,38.2066,203923.0
2022-08-17 11:20:00,42.25,42.25,42.23,42.25,60479.0,38.2066,38.2066,38.1885,38.2066,60479.0
2022-08-17 11:25:00,42.25,42.25,42.22,42.23,59733.0,38.2066,38.2066,38.1794,38.1885,59733.0
2022-08-17 11:30:00,42.23,42.26,42.2,42.22,279519.0,38.1885,38.2156,38.1613,38.1794,279519.0
2022-08-17 11:35:00,42.22,42.22,42.2,42.21,71688.0,38.1794,38.1794,38.1613,38.1704,71688.0
2022-08-17 11:40:00,42.21,42.22,42.16,42.17,80466.0,38.1704,38.1794,38.1252,38.1342,80466.0
2022-08-17 11:45:00,42.17,42.18,42.15,42.18,38553.0,38.1342,38.1433,38.1161,38.1433,38553.0
2022-08-17 11:50:00,42.17,42.2,42.17,42.19,43623.0,38.1342,38.1613,38.1342,38.1523,43623.0
2022-08-17 11:55:00,42.19,42.2,42.18,42.18,13684.0,38.1523,38.1613,38.1433,38.1433,13684.0
2022-08-17 12:00:00,42.18,42.23,42.18,42.22,44722.0,38.1433,38.1885,38.1433,38.1794,44722.0
2022-08-17 12:05:00,42.22,42.24,42.21,42.21,20197.0,38.1794,38.1975,38.1704,38.1704,20197.0
2022-08-17 12:10:00,42.22,42.22,42.19,42.21,33883.0,38.1794,38.1794,38.1523,38.1704,33883.0
2022-08-17 12:15:00,42.21,42.24,42.21,42.23,47858.0,38.1704,38.1975,38.1704,38.1885,47858.0
2022-08-17 12:20:00,42.23,42.27,42.23,42.27,1110422.0,38.1885,38.2246,38.1885,38.2246,1110422.0
2022-08-17 12:25:00,42.27,42.28,42.25,42.27,71794.0,38.2246,38.2337,38.2066,38.2246,71794.0
2022-08-17 12:30:00,42.27,42.29,42.27,42.29,36002.0,38.2246,38.2427,38.2246,38.2427,36002.0
2022-08-17 12:35:00,42.29,42.33,42.28,42.32,127162.0,38.2427,38.2789,38.2337,38.2699,127162.0
2022-08-17 12:40:00,42.31,42.31,42.3,42.3,35360.0,38.2608,38.2608,38.2518,38.2518,35360.0
2022-08-17 12:45:00,42.31,42.31,42.29,42.3,66053.0,38.2608,38.2608,38.2427,38.2518,66053.0
2022-08-17 12:50:00,42.3,42.31,42.29,42.3,80857.0,38.2518,38.2608,38.2427,38.2518,80857.0
2022-08-17 12:55:00,42.3,42.31,42.29,42.3,134079.0,38.2518,38.2608,38.2427,38.2518,134079.0
2022-08-17 13:00:00,42.3,42.31,42.26,42.3,323188.0,38.2518,38.2608,38.2156,38.2518,323188.0
2022-08-17 13:05:00,42.31,42.32,42.29,42.29,50080.0,38.2608,38.2699,38.2427,38.2427,50080.0
2022-08-17 13:10:00,42.29,42.3,42.28,42.3,83762.0,38.2427,38.2518,38.2337,38.2518,83762.0
2022-08-17 13:15:00,42.3,42.31,42.27,42.27,126384.0,38.2518,38.2608,38.2246,38.2246,126384.0
2022-08-17 13:20:00,42.27,42.29,42.27,42.29,42607.0,38.2246,38.2427,38.2246,38.2427,42607.0
2022-08-17 13:25:00,42.29,42.31,42.28,42.3,95937.0,38.2427,38.2608,38.2337,38.2518,95937.0
2022-08-17 13:30:00,42.3,42.32,42.27,42.29,62967.0,38.2518,38.2699,38.2246,38.2427,62967.0
2022-08-17 13:35:00,42.29,42.3,42.27,42.29,74362.0,38.2427,38.2518,38.2246,38.2427,74362.0
2022-08-17 13:40:00,42.29,42.3,42.28,42.28,61950.0,38.2427,38.2518,38.2337,38.2337,61950.0
2022-08-17 13:45:00,42.28,42.29,42.27,42.29,38008.0,38.2337,38.2427,38.2246,38.2427,38008.0
2022-08-17 13:50:00,42.29,42.3,42.28,42.29,116175.0,38.2427,38.2518,38.2337,38.2427,116175.0
2022-08-17 13:55:00,42.3,42.3,42.28,42.3,74981.0,38.2518,38.2518,38.2337,38.2518,74981.0
2022-08-17 14:00:00,42.3,42.42,42.28,42.36,637619.0,38.2518,38.3603,38.2337,38.306,637619.0
2022-08-17 14:05:00,42.36,42.42,42.3,42.38,110518.0,38.306,38.3603,38.2518,38.3241,110518.0
2022-08-17 14:10:00,42.37,42.45,42.36,42.45,211360.0,38.3151,38.3874,38.306,38.3874,211360.0
2022-08-17 14:15:00,42.46,42.47,42.39,42.42,79716.0,38.3965,38.4055,38.3332,38.3603,79716.0
2022-08-17 14:20:00,42.41,42.41,42.35,42.38,42643.0,38.3512,38.3512,38.297,38.3241,42643.0
2022-08-17 14:25:00,42.38,42.41,42.36,42.4,89378.0,38.3241,38.3512,38.306,38.3422,89378.0
2022-08-17 14:30:00,42.41,42.45,42.39,42.44,66854.0,38.3512,38.3874,38.3332,38.3784,66854.0
2022-08-17 14:35:00,42.44,42.48,42.43,42.48,119224.0,38.3784,38.4145,38.3693,38.4145,119224.0
2022-08-17 14:40:00,42.48,42.48,42.41,42.41,140364.0,38.4145,38.4145,38.3512,38.3512,140364.0
2022-08-17 14:45:00,42.41,42.43,42.37,42.4,79034.0,38.3512,38.3693,38.3151,38.3422,79034.0
2022-08-17 14:50:00,42.4,42.41,42.37,42.38,64845.0,38.3422,38.3512,38.3151,38.3241,64845.0
2022-08-17 14:55:00,42.38,42.39,42.35,42.35,91443.0,38.3241,38.3332,38.297,38.297,91443.0
2022-08-17 15:00:00,42.34,42.39,42.34,42.39,63509.0,38.2879,38.3332,38.2879,38.3332,63509.0
2022-08-17 15:05:00,42.38,42.4,42.34,42.35,137797.0,38.3241,38.3422,38.2879,38.297,137797.0
2022-08-17 15:10:00,42.34,42.36,42.27,42.3,124892.0,38.2879,38.306,38.2246,38.2518,124892.0
2022-08-17 15:15:00,42.3,42.31,42.29,42.29,46884.0,38.2518,38.2608,38.2427,38.2427,46884.0
2022-08-17 15:20:00,42.29,42.32,42.28,42.32,111118.0,38.2427,38.2699,38.2337,38.2699,111118.0
2022-08-17 15:25:00,42.32,42.34,42.3,42.33,143279.0,38.2699,38.2879,38.2518,38.2789,143279.0
2022-08-17 15:30:00,42.33,42.33,42.29,42.3,96331.0,38.2789,38.2789,38.2427,38.2518,96331.0
2022-08-17 15:35:00,42.3,42.34,42.3,42.32,144870.0,38.2518,38.2879,38.2518,38.2699,144870.0
2022-08-17 15:40:00,42.32,42.34,42.31,42.32,131522.0,38.2699,38.2879,38.2608,38.2699,131522.0
2022-08-17 15:45:00,42.32,42.32,42.29,42.3,109719.0,38.2699,38.2699,38.2427,38.2518,109719.0
2022-08-17 15:50:00,42.31,42.33,42.27,42.3,242405.0,38.2608,38.2789,38.2246,38.2518,242405.0
2022-08-17 15:55:00,42.3,42.31,42.28,42.3,486361.0,38.2518,38.2608,38.2337,38.2518,486361.0
2022-08-18 09:30:00,42.14,42.2,42.01,42.01,298388.0,38.1071,38.1613,37.9895,37.9895,298388.0
2022-08-18 09:35:00,42.02,42.07,42.01,42.05,302289.0,37.9986,38.0438,37.9895,38.0257,302289.0
2022-08-18 09:40:00,42.05,42.09,42.04,42.08,187681.0,38.0257,38.0619,38.0167,38.0528,187681.0
2022-08-18 09:45:00,42.08,42.08,41.96,41.97,113898.0,38.0528,38.0528,37.9443,37.9534,113898.0
2022-08-18 09:50:00,41.96,41.99,41.95,41.98,125467.0,37.9443,37.9714,37.9353,37.9624,125467.0
2022-08-18 09:55:00,41.98,42.0,41.97,42.0,44625.0,37.9624,37.9805,37.9534,37.9805,44625.0
2022-08-18 10:00:00,41.99,42.0,41.92,41.95,249182.0,37.9714,37.9805,37.9081,37.9353,249182.0
2022-08-18 10:05:00,41.95,41.98,41.92,41.97,517422.0,37.9353,37.9624,37.9081,37.9534,517422.0
2022-08-18 10:10:00,41.97,42.0,41.96,42.0,121486.0,37.9534,37.9805,37.9443,37.9805,121486.0
2022-08-18 10:15:00,41.99,42.02,41.98,42.01,85222.0,37.9714,37.9986,37.9624,37.9895,85222.0
2022-08-18 10:20:00,42.02,42.03,41.99,42.02,157155.0,37.9986,38.0076,37.9714,37.9986,157155.0
2022-08-18 10:25:00,42.01,42.02,41.97,41.98,140758.0,37.9895,37.9986,37.9534,37.9624,140758.0
2022-08-18 10:30:00,41.98,42.01,41.96,41.99,153355.0,37.9624,37.9895,37.9443,37.9714,153355.0
2022-08-18 10:35:00,41.99,42.01,41.96,42.0,123674.0,37.9714,37.9895,37.9443,37.9805,123674.0
2022-08-18 10:40:00,42.0,42.05,42.0,42.04,284198.0,37.9805,38.0257,37.9805,38.0167,284198.0
2022-08-18 10:45:00,42.04,42.06,42.02,42.05,207005.0,38.0167,38.0347,37.9986,38.0257,207005.0
2022-08-18 10:50:00,42.06,42.07,42.01,42.01,150018.0,38.0347,38.0438,37.9895,37.9895,150018.0
2022-08-18 10:55:00,42.01,42.05,42.01,42.03,233476.0,37.9895,38.0257,37.9895,38.0076,233476.0
2022-08-18 11:00:00,42.04,42.06,42.01,42.02,137968.0,38.0167,38.0347,37.9895,37.9986,137968.0
2022-08-18 11:05:00,42.02,42.04,41.99,42.03,146417.0,37.9986,38.0167,37.9714,38.0076,146417.0
2022-08-18 11:10:00,42.04,42.06,42.03,42.06,101998.0,38.0167,38.0347,38.0076,38.0347,101998.0
2022-08-18 11:15:00,42.05,42.08,42.03,42.04,205123.0,38.0257,38.0528,38.0076,38.0167,205123.0
2022-08-18 11:20:00,42.04,42.1,42.04,42.1,88461.0,38.0167,38.0709,38.0167,38.0709,88461.0
2022-08-18 11:25:00,42.1,42.12,42.09,42.1,55883.0,38.0709,38.089,38.0619,38.0709,55883.0
2022-08-18 11:30:00,42.11,42.11,42.08,42.1,115906.0,38.08,38.08,38.0528,38.0709,115906.0
2022-08-18 11:35:00,42.09,42.1,42.07,42.09,29639.0,38.0619,38.0709,38.0438,38.0619,29639.0
2022-08-18 11:40:00,42.09,42.1,42.06,42.06,34481.0,38.0619,38.0709,38.0347,38.0347,34481.0
2022-08-18 11:45:00,42.06,42.07,42.05,42.05,99623.0,38.0347,38.0438,38.0257,38.0257,99623.0
2022-08-18 11:50:00,42.05,42.06,42.03,42.03,65732.0,38.0257,38.0347,38.0076,38.0076,65732.0
2022-08-18 11:55:00,42.02,42.04,42.01,42.02,60842.0,37.9986,38.0167,37.9895,37.9986,60842.0
2022-08-18 12:00:00,42.02,42.03,42.01,42.03,169483.0,37.9986,38.0076,37.9895,38.0076,169483.0
2022-08-18 12:05:00,42.02,42.04,42.01,42.02,31776.0,37.9986,38.0167,37.9895,37.9986,31776.0
2022-08-18 12:10:00,42.01,42.02,41.99,42.01,42637.0,37.9895,37.9986,37.9714,37.9895,42637.0
2022-08-18 12:15:00,42.0,42.01,41.97,41.98,44895.0,37.9805,37.9895,37.9534,37.9624,44895.0
2022-08-18 12:20:00,41.98,41.99,41.92,41.94,41660.0,37.9624,37.9714,37.9081,37.9262,41660.0
2022-08-18 12:25:00,41.93,41.96,41.93,41.94,70263.0,37.9172,37.9443,37.9172,37.9262,70263.0
2022-08-18 12:30:00,41.95,41.95,41.93,41.94,26678.0,37.9353,37.9353,37.9172,37.9262,26678.0
2022-08-18 12:35:00,41.93,41.94,41.9,41.91,90694.0,37.9172,37.9262,37.8901,37.8991,90694.0
2022-08-18 12:40:00,41.91,41.92,41.89,41.9,175098.0,37.8991,37.9081,37.881,37.8901,175098.0
2022-08-18 12:45:00,41.9,41.93,41.89,41.91,258776.0,37.8901,37.9172,37.881,37.8991,258776.0
2022-08-18 12:50:00,41.91,41.91,41.89,41.9,63742.0,37.8991,37.8991,37.881,37.8901,63742.0
2022-08-18 12:55:00,41.91,41.91,41.88,41.89,64425.0,37.8991,37.8991,37.872,37.881,64425.0
2022-08-18 13:00:00,41.89,41.91,41.87,41.88,169293.0,37.881,37.8991,37.8629,37.872,169293.0
2022-08-18 13:05:00,41.88,41.93,41.88,41.93,147078.0,37.872,37.9172,37.872,37.9172,147078.0
2022-08-18 13:10:00,41.93,41.94,41.9,41.91,322707.0,37.9172,37.9262,37.8901,37.8991,322707.0
2022-08-18 13:15:00,41.91,41.94,41.9,41.94,145675.0,37.8991,37.9262,37.8901,37.9262,145675.0
2022-08-18 13:20:00,41.94,41.95,41.93,41.94,54326.0,37.9262,37.9353,37.9172,37.9262,54326.0
2022-08-18 13:25:00,41.94,41.95,41.93,41.95,109613.0,37.9262,37.9353,37.9172,37.9353,109613.0
2022-08-18 13:30:00,41.95,41.96,41.93,41.95,116225.0,37.9353,37.9443,37.9172,37.9353,116225.0
2022-08-18 13:35:00,41.94,41.96,41.94,41.96,24403.0,37.9262,37.9443,37.9262,37.9443,24403.0
2022-08-18 13:40:00,41.96,41.98,41.95,41.97,127565.0,37.9443,37.9624,37.9353,37.9534,127565.0
2022-08-18 13:45:00,41.97,41.97,41.95,41.95,201956.0,37.9534,37.9534,37.9353,37.9353,201956.0
2022-08-18 13:50:00,41.96,41.97,41.95,41.95,74034.0,37.9443,37.9534,37.9353,37.9353,74034.0
2022-08-18 13:55:00,41.95,41.95,41.93,41.94,35716.0,37.9353,37.9353,37.9172,37.9262,35716.0
2022-08-18 14:00:00,41.94,41.95,41.93,41.94,110261.0,37.9262,37.9353,37.9172,37.9262,110261.0
2022-08-18 14:05:00,41.94,41.96,41.93,41.96,277121.0,37.9262,37.9443,37.9172,37.9443,277121.0
2022-08-18 14:10:00,41.96,41.97,41.94,41.96,123943.0,37.9443,37.9534,37.9262,37.9443,123943.0
2022-08-18 14:15:00,41.96,41.97,41.96,41.97,17602.0,37.9443,37.9534,37.9443,37.9534,17602.0
2022-08-18 14:20:00,41.97,41.98,41.96,41.98,52063.0,37.9534,37.9624,37.9443,37.9624,52063.0
2022-08-18 14:25:00,41.98,41.99,41.97,41.98,48285.0,37.9624,37.9714,37.9534,37.9624,48285.0
2022-08-18 14:30:00,41.97,41.98,41.95,41.95,367664.0,37.9534,37.9624,37.9353,37.9353,367664.0
2022-08-18 14:35:00,41.96,41.96,41.95,41.96,83330.0,37.9443,37.9443,37.9353,37.9443,83330.0
2022-08-18 14:40:00,41.96,41.98,41.95,41.98,81676.0,37.9443,37.9624,37.9353,37.9624,81676.0
2022-08-18 14:45:00,41.97,41.98,41.96,41.97,122393.0,37.9534,37.9624,37.9443,37.9534,122393.0
2022-08-18 14:50:00,41.96,42.0,41.96,41.99,173728.0,37.9443,37.9805,37.9443,37.9714,173728.0
2022-08-18 14:55:00,42.0,42.01,41.99,42.0,103569.0,37.9805,37.9895,37.9714,37.9805,103569.0
2022-08-18 15:00:00,42.0,42.02,41.99,42.02,80172.0,37.9805,37.9986,37.9714,37.9986,80172.0
2022-08-18 15:05:00,42.02,42.04,42.01,42.03,162792.0,37.9986,38.0167,37.9895,38.0076,162792.0
2022-08-18 15:10:00,42.04,42.05,42.03,42.05,125018.0,38.0167,38.0257,38.0076,38.0257,125018.0
2022-08-18 15:15:00,42.05,42.07,42.04,42.06,176244.0,38.0257,38.0438,38.0167,38.0347,176244.0
2022-08-18 15:20:00,42.07,42.08,42.05,42.08,254234.0,38.0438,38.0528,38.0257,38.0528,254234.0
2022-08-18 15:25:00,42.07,42.08,42.06,42.07,109584.0,38.0438,38.0528,38.0347,38.0438,109584.0
2022-08-18 15:30:00,42.08,42.08,42.06,42.07,101416.0,38.0528,38.0528,38.0347,38.0438,101416.0
2022-08-18 15:35:00,42.08,42.08,42.06,42.06,127452.0,38.0528,38.0528,38.0347,38.0347,127452.0
2022-08-18 15:40:00,42.06,42.07,42.04,42.05,273815.0,38.0347,38.0438,38.0167,38.0257,273815.0
2022-08-18 15:45:00,42.05,42.06,42.04,42.05,268243.0,38.0257,38.0347,38.0167,38.0257,268243.0
2022-08-18 15:50:00,42.04,42.05,42.01,42.02,155406.0,38.0167,38.0257,37.9895,37.9986,155406.0
2022-08-18 15:55:00,42.02,42.04,42.01,42.04,211696.0,37.9986,38.0167,37.9895,38.0167,211696.0
2022-08-19 09:30:00,41.76,41.76,41.68,41.75,284692.0,37.7634,37.7634,37.6911,37.7544,284692.0
2022-08-19 09:35:00,41.74,41.79,41.7,41.7,187969.0,37.7454,37.7906,37.7092,37.7092,187969.0
2022-08-19 09:40:00,41.7,41.71,41.64,41.65,207768.0,37.7092,37.7182,37.6549,37.664,207768.0
2022-08-19 09:45:00,41.66,41.67,41.58,41.59,73140.0,37.673,37.6821,37.6007,37.6097,73140.0
2022-08-19 09:50:00,41.59,41.61,41.57,41.59,115230.0,37.6097,37.6278,37.5916,37.6097,115230.0
2022-08-19 09:55:00,41.59,41.62,41.58,41.59,89480.0,37.6097,37.6368,37.6007,37.6097,89480.0
2022-08-19 10:00:00,41.59,41.61,41.55,41.6,182563.0,37.6097,37.6278,37.5735,37.6188,182563.0
2022-08-19 10:05:00,41.6,41.63,41.56,41.56,167767.0,37.6188,37.6459,37.5826,37.5826,167767.0
2022-08-19 10:10:00,41.56,41.59,41.54,41.55,1141651.0,37.5826,37.6097,37.5645,37.5735,1141651.0
2022-08-19 10:15:00,41.54,41.58,41.53,41.57,179234.0,37.5645,37.6007,37.5555,37.5916,179234.0
2022-08-19 10:20:00,41.58,41.63,41.57,41.58,275722.0,37.6007,37.6459,37.5916,37.6007,275722.0
2022-08-19 10:25:00,41.58,41.6,41.56,41.6,286828.0,37.6007,37.6188,37.5826,37.6188,286828.0
2022-08-19 10:30:00,41.59,41.61,41.56,41.56,182722.0,37.6097,37.6278,37.5826,37.5826,182722.0
2022-08-19 10:35:00,41.57,41.57,41.54,41.55,161969.0,37.5916,37.5916,37.5645,37.5735,161969.0
2022-08-19 10:40:00,41.54,41.55,41.52,41.54,121690.0,37.5645,37.5735,37.5464,37.5645,121690.0
2022-08-19 10:45:00,41.54,41.57,41.53,41.55,119535.0,37.5645,37.5916,37.5555,37.5735,119535.0
2022-08-19 10:50:00,41.56,41.56,41.5,41.52,127865.0,37.5826,37.5826,37.5283,37.5464,127865.0
2022-08-19 10:55:00,41.51,41.52,41.48,41.5,145425.0,37.5374,37.5464,37.5102,37.5283,145425.0
2022-08-19 11:00:00,41.5,41.53,41.49,41.51,167534.0,37.5283,37.5555,37.5193,37.5374,167534.0
2022-08-19 11:05:00,41.5,41.53,41.48,41.48,205720.0,37.5283,37.5555,37.5102,37.5102,205720.0
2022-08-19 11:10:00,41.49,41.51,41.46,41.51,123242.0,37.5193,37.5374,37.4922,37.5374,123242.0
2022-08-19 11:15:00,41.51,41.52,41.5,41.51,172150.0,37.5374,37.5464,37.5283,37.5374,172150.0
2022-08-19 11:20:00,41.52,41.52,41.49,41.52,63126.0,37.5464,37.5464,37.5193,37.5464,63126.0
2022-08-19 11:25:00,41.52,41.53,41.5,41.53,100369.0,37.5464,37.5555,37.5283,37.5555,100369.0
2022-08-19 11:30:00,41.53,41.54,41.5,41.52,151668.0,37.5555,37.5645,37.5283,37.5464,151668.0
2022-08-19 11:35:00,41.52,41.56,41.52,41.54,89160.0,37.5464,37.5826,37.5464,37.5645,89160.0
2022-08-19 11:40:00,41.54,41.57,41.53,41.54,107514.0,37.5645,37.5916,37.5555,37.5645,107514.0
2022-08-19 11:45:00,41.55,41.61,41.54,41.59,131269.0,37.5735,37.6278,37.5645,37.6097,131269.0
2022-08-19 11:50:00,41.59,41.6,41.57,41.59,169405.0,37.6097,37.6188,37.5916,37.6097,169405.0
2022-08-19 11:55:00,41.59,41.59,41.56,41.57,164037.0,37.6097,37.6097,37.5826,37.5916,164037.0
2022-08-19 12:00:00,41.56,41.58,41.55,41.57,100058.0,37.5826,37.6007,37.5735,37.5916,100058.0
2022-08-19 12:05:00,41.57,41.58,41.54,41.55,69939.0,37.5916,37.6007,37.5645,37.5735,69939.0
2022-08-19 12:10:00,41.55,41.58,41.54,41.57,52906.0,37.5735,37.6007,37.5645,37.5916,52906.0
2022-08-19 12:15:00,41.57,41.6,41.56,41.59,83540.0,37.5916,37.6188,37.5826,37.6097,83540.0
2022-08-19 12:20:00,41.59,41.59,41.55,41.56,33268.0,37.6097,37.6097,37.5735,37.5826,33268.0
2022-08-19 12:25:00,41.57,41.57,41.54,41.56,98519.0,37.5916,37.5916,37.5645,37.5826,98519.0
2022-08-19 12:30:00,41.55,41.57,41.54,41.56,130402.0,37.5735,37.5916,37.5645,37.5826,130402.0
2022-08-19 12:35:00,41.56,41.59,41.55,41.59,208050.0,37.5826,37.6097,37.5735,37.6097,208050.0
2022-08-19 12:40:00,41.58,41.59,41.57,41.59,100797.0,37.6007,37.6097,37.5916,37.6097,100797.0
2022-08-19 12:45:00,41.59,41.6,41.57,41.58,72072.0,37.6097,37.6188,37.5916,37.6007,72072.0
2022-08-19 12:50:00,41.58,41.59,41.57,41.59,25364.0,37.6007,37.6097,37.5916,37.6097,25364.0
2022-08-19 12:55:00,41.59,41.6,41.58,41.59,98811.0,37.6097,37.6188,37.6007,37.6097,98811.0
2022-08-19 13:00:00,41.58,41.59,41.57,41.59,71061.0,37.6007,37.6097,37.5916,37.6097,71061.0
2022-08-19 13:05:00,41.59,41.59,41.56,41.58,21527.0,37.6097,37.6097,37.5826,37.6007,21527.0
2022-08-19 13:10:00,41.57,41.58,41.54,41.55,32422.0,37.5916,37.6007,37.5645,37.5735,32422.0
2022-08-19 13:15:00,41.55,41.57,41.54,41.55,25100.0,37.5735,37.5916,37.5645,37.5735,25100.0
2022-08-19 13:20:00,41.55,41.56,41.55,41.55,10194.0,37.5735,37.5826,37.5735,37.5735,10194.0
2022-08-19 13:25:00,41.56,41.56,41.53,41.55,45329.0,37.5826,37.5826,37.5555,37.5735,45329.0
2022-08-19 13:30:00,41.54,41.54,41.51,41.53,132144.0,37.5645,37.5645,37.5374,37.5555,132144.0
2022-08-19 13:35:00,41.54,41.54,41.52,41.52,27585.0,37.5645,37.5645,37.5464,37.5464,27585.0
2022-08-19 13:40:00,41.52,41.55,41.52,41.54,17605.0,37.5464,37.5735,37.5464,37.5645,17605.0
2022-08-19 13:45:00,41.54,41.56,41.53,41.55,47568.0,37.5645,37.5826,37.5555,37.5735,47568.0
2022-08-19 13:50:00,41.55,41.57,41.54,41.57,68840.0,37.5735,37.5916,37.5645,37.5916,68840.0
2022-08-19 13:55:00,41.57,41.59,41.55,41.58,21082.0,37.5916,37.6097,37.5735,37.6007,21082.0
2022-08-19 14:00:00,41.58,41.59,41.56,41.59,54868.0,37.6007,37.6097,37.5826,37.6097,54868.0
2022-08-19 14:05:00,41.59,41.59,41.57,41.58,68078.0,37.6097,37.6097,37.5916,37.6007,68078.0
2022-08-19 14:10:00,41.58,41.58,41.54,41.55,62300.0,37.6007,37.6007,37.5645,37.5735,62300.0
2022-08-19 14:15:00,41.54,41.55,41.53,41.55,56371.0,37.5645,37.5735,37.5555,37.5735,56371.0
2022-08-19 14:20:00,41.55,41.55,41.53,41.55,32260.0,37.5735,37.5735,37.5555,37.5735,32260.0
2022-08-19 14:25:00,41.55,41.56,41.53,41.54,93988.0,37.5735,37.5826,37.5555,37.5645,93988.0
2022-08-19 14:30:00,41.55,41.55,41.53,41.55,155073.0,37.5735,37.5735,37.5555,37.5735,155073.0
2022-08-19 14:35:00,41.54,41.55,41.51,41.52,94494.0,37.5645,37.5735,37.5374,37.5464,94494.0
2022-08-19 14:40:00,41.52,41.53,41.5,41.52,58643.0,37.5464,37.5555,37.5283,37.5464,58643.0
2022-08-19 14:45:00,41.53,41.53,41.51,41.52,49803.0,37.5555,37.5555,37.5374,37.5464,49803.0
2022-08-19 14:50:00,41.53,41.53,41.5,41.51,106259.0,37.5555,37.5555,37.5283,37.5374,106259.0
2022-08-19 14:55:00,41.51,41.51,41.48,41.49,46350.0,37.5374,37.5374,37.5102,37.5193,46350.0
2022-08-19 15:00:00,41.49,41.5,41.47,41.47,93797.0,37.5193,37.5283,37.5012,37.5012,93797.0
2022-08-19 15:05:00,41.48,41.49,41.47,41.48,131710.0,37.5102,37.5193,37.5012,37.5102,131710.0
2022-08-19 15:10:00,41.47,41.51,41.47,41.51,167890.0,37.5012,37.5374,37.5012,37.5374,167890.0
2022-08-19 15:15:00,41.51,41.52,41.49,41.5,126855.0,37.5374,37.5464,37.5193,37.5283,126855.0
2022-08-19 15:20:00,41.51,41.52,41.49,41.5,77586.0,37.5374,37.5464,37.5193,37.5283,77586.0
2022-08-19 15:25:00,41.5,41.52,41.49,41.52,120004.0,37.5283,37.5464,37.5193,37.5464,120004.0
2022-08-19 15:30:00,41.52,41.54,41.51,41.52,81417.0,37.5464,37.5645,37.5374,37.5464,81417.0
2022-08-19 15:35:00,41.52,41.54,41.52,41.52,89521.0,37.5464,37.5645,37.5464,37.5464,89521.0
2022-08-19 15:40:00,41.52,41.53,41.51,41.52,132514.0,37.5464,37.5555,37.5374,37.5464,132514.0
2022-08-19 15:45:00,41.52,41.53,41.51,41.52,86723.0,37.5464,37.5555,37.5374,37.5464,86723.0
2022-08-19 15:50:00,41.53,41.55,41.52,41.55,134449.0,37.5555,37.5735,37.5464,37.5735,134449.0
2022-08-19 15:55:00,41.55,41.57,41.54,41.56,152340.0,37.5735,37.5916,37.5645,37.5826,152340.0
2022-08-22 09:30:00,41.31,41.37,41.29,41.31,575557.0,37.3565,37.4108,37.3384,37.3565,575557.0
2022-08-22 09:35:00,41.3,41.34,41.25,41.31,246891.0,37.3475,37.3836,37.3023,37.3565,246891.0
2022-08-22 09:40:00,41.32,41.38,41.3,41.38,108319.0,37.3656,37.4198,37.3475,37.4198,108319.0
2022-08-22 09:45:00,41.37,41.41,41.31,41.32,104462.0,37.4108,37.4469,37.3565,37.3656,104462.0
2022-08-22 09:50:00,41.32,41.35,41.32,41.34,53037.0,37.3656,37.3927,37.3656,37.3836,53037.0
2022-08-22 09:55:00,41.34,41.35,41.31,41.32,104653.0,37.3836,37.3927,37.3565,37.3656,104653.0
2022-08-22 10:00:00,41.32,41.34,41.29,41.34,177933.0,37.3656,37.3836,37.3384,37.3836,177933.0
2022-08-22 10:05:00,41.33,41.34,41.29,41.32,240046.0,37.3746,37.3836,37.3384,37.3656,240046.0
2022-08-22 10:10:00,41.32,41.33,41.29,41.3,96656.0,37.3656,37.3746,37.3384,37.3475,96656.0
2022-08-22 10:15:00,41.3,41.33,41.29,41.29,145941.0,37.3475,37.3746,37.3384,37.3384,145941.0
2022-08-22 10:20:00,41.3,41.31,41.25,41.26,88376.0,37.3475,37.3565,37.3023,37.3113,88376.0
2022-08-22 10:25:00,41.26,41.27,41.24,41.25,95140.0,37.3113,37.3203,37.2932,37.3023,95140.0
2022-08-22 10:30:00,41.26,41.31,41.25,41.28,137008.0,37.3113,37.3565,37.3023,37.3294,137008.0
2022-08-22 10:35:00,41.28,41.35,41.27,41.33,144101.0,37.3294,37.3927,37.3203,37.3746,144101.0
2022-08-22 10:40:00,41.34,41.38,41.32,41.34,166172.0,37.3836,37.4198,37.3656,37.3836,166172.0
2022-08-22 10:45:00,41.33,41.37,41.33,41.36,92454.0,37.3746,37.4108,37.3746,37.4017,92454.0
2022-08-22 10:50:00,41.36,41.36,41.3,41.32,94602.0,37.4017,37.4017,37.3475,37.3656,94602.0
2022-08-22 10:55:00,41.33,41.34,41.29,41.31,208984.0,37.3746,37.3836,37.3384,37.3565,208984.0
2022-08-22 11:00:00,41.31,41.37,41.3,41.36,229228.0,37.3565,37.4108,37.3475,37.4017,229228.0
2022-08-22 11:05:00,41.35,41.37,41.34,41.35,67283.0,37.3927,37.4108,37.3836,37.3927,67283.0
2022-08-22 11:10:00,41.35,41.36,41.34,41.36,89201.0,37.3927,37.4017,37.3836,37.4017,89201.0
2022-08-22 11:15:00,41.36,41.37,41.35,41.36,91732.0,37.4017,37.4108,37.3927,37.4017,91732.0
2022-08-22 11:20:00,41.36,41.37,41.34,41.34,68860.0,37.4017,37.4108,37.3836,37.3836,68860.0
2022-08-22 11:25:00,41.35,41.35,41.3,41.31,176687.0,37.3927,37.3927,37.3475,37.3565,176687.0
2022-08-22 11:30:00,41.3,41.33,41.29,41.33,159155.0,37.3475,37.3746,37.3384,37.3746,159155.0
2022-08-22 11:35:00,41.33,41.34,41.3,41.3,121317.0,37.3746,37.3836,37.3475,37.3475,121317.0
2022-08-22 11:40:00,41.31,41.33,41.3,41.31,59919.0,37.3565,37.3746,37.3475,37.3565,59919.0
2022-08-22 11:45:00,41.31,41.32,41.27,41.29,79832.0,37.3565,37.3656,37.3203,37.3384,79832.0
2022-08-22 11:50:00,41.29,41.34,41.29,41.34,85832.0,37.3384,37.3836,37.3384,37.3836,85832.0
2022-08-22 11:55:00,41.33,41.36,41.33,41.35,74972.0,37.3746,37.4017,37.3746,37.3927,74972.0
2022-08-22 12:00:00,41.36,41.38,41.34,41.36,87308.0,37.4017,37.4198,37.3836,37.4017,87308.0
2022-08-22 12:05:00,41.36,41.38,41.35,41.36,54576.0,37.4017,37.4198,37.3927,37.4017,54576.0
2022-08-22 12:10:00,41.36,41.37,41.34,41.35,57803.0,37.4017,37.4108,37.3836,37.3927,57803.0
2022-08-22 12:15:00,41.35,41.38,41.35,41.37,47434.0,37.3927,37.4198,37.3927,37.4108,47434.0
2022-08-22 12:20:00,41.37,41.39,41.36,41.38,40841.0,37.4108,37.4289,37.4017,37.4198,40841.0
2022-08-22 12:25:00,41.39,41.39,41.35,41.36,209272.0,37.4289,37.4289,37.3927,37.4017,209272.0
2022-08-22 12:30:00,41.36,41.38,41.35,41.37,43491.0,37.4017,37.4198,37.3927,37.4108,43491.0
2022-08-22 12:35:00,41.37,41.4,41.36,41.39,54075.0,37.4108,37.4379,37.4017,37.4289,54075.0
2022-08-22 12:40:00,41.39,41.4,41.36,41.37,78016.0,37.4289,37.4379,37.4017,37.4108,78016.0
2022-08-22 12:45:00,41.36,41.38,41.34,41.38,294722.0,37.4017,37.4198,37.3836,37.4198,294722.0
2022-08-22 12:50:00,41.38,41.39,41.37,41.39,28013.0,37.4198,37.4289,37.4108,37.4289,28013.0
2022-08-22 12:55:00,41.39,41.39,41.36,41.37,30495.0,37.4289,37.4289,37.4017,37.4108,30495.0
2022-08-22 13:00:00,41.37,41.39,41.35,41.35,67346.0,37.4108,37.4289,37.3927,37.3927,67346.0
2022-08-22 13:05:00,41.36,41.37,41.35,41.36,93836.0,37.4017,37.4108,37.3927,37.4017,93836.0
2022-08-22 13:10:00,41.35,41.36,41.34,41.36,44477.0,37.3927,37.4017,37.3836,37.4017,44477.0
2022-08-22 13:15:00,41.35,41.36,41.33,41.35,149200.0,37.3927,37.4017,37.3746,37.3927,149200.0
2022-08-22 13:20:00,41.35,41.35,41.33,41.33,37280.0,37.3927,37.3927,37.3746,37.3746,37280.0
2022-08-22 13:25:00,41.33,41.34,41.32,41.32,66014.0,37.3746,37.3836,37.3656,37.3656,66014.0
2022-08-22 13:30:00,41.32,41.33,41.29,41.29,67068.0,37.3656,37.3746,37.3384,37.3384,67068.0
2022-08-22 13:35:00,41.29,41.32,41.28,41.31,50374.0,37.3384,37.3656,37.3294,37.3565,50374.0
2022-08-22 13:40:00,41.31,41.32,41.3,41.3,58671.0,37.3565,37.3656,37.3475,37.3475,58671.0
2022-08-22 13:45:00,41.3,41.32,41.3,41.31,38070.0,37.3475,37.3656,37.3475,37.3565,38070.0
2022-08-22 13:50:00,41.31,41.32,41.3,41.3,114789.0,37.3565,37.3656,37.3475,37.3475,114789.0
2022-08-22 13:55:00,41.3,41.32,41.28,41.3,212938.0,37.3475,37.3656,37.3294,37.3475,212938.0
2022-08-22 14:00:00,41.29,41.3,41.28,41.28,49322.0,37.3384,37.3475,37.3294,37.3294,49322.0
2022-08-22 14:05:00,41.29,41.31,41.28,41.29,238123.0,37.3384,37.3565,37.3294,37.3384,238123.0
2022-08-22 14:10:00,41.29,41.3,41.28,41.3,55663.0,37.3384,37.3475,37.3294,37.3475,55663.0
2022-08-22 14:15:00,41.3,41.31,41.28,41.3,48564.0,37.3475,37.3565,37.3294,37.3475,48564.0
2022-08-22 14:20:00,41.3,41.31,41.29,41.3,35402.0,37.3475,37.3565,37.3384,37.3475,35402.0
2022-08-22 14:25:00,41.29,41.31,41.29,41.3,52497.0,37.3384,37.3565,37.3384,37.3475,52497.0
2022-08-22 14:30:00,41.3,41.3,41.28,41.29,83527.0,37.3475,37.3475,37.3294,37.3384,83527.0
2022-08-22 14:35:00,41.3,41.3,41.28,41.28,124687.0,37.3475,37.3475,37.3294,37.3294,124687.0
2022-08-22 14:40:00,41.28,41.29,41.27,41.27,55881.0,37.3294,37.3384,37.3203,37.3203,55881.0
2022-08-22 14:45:00,41.27,41.28,41.25,41.26,90910.0,37.3203,37.3294,37.3023,37.3113,90910.0
2022-08-22 14:50:00,41.26,41.27,41.25,41.26,89315.0,37.3113,37.3203,37.3023,37.3113,89315.0
2022-08-22 14:55:00,41.26,41.28,41.26,41.27,101257.0,37.3113,37.3294,37.3113,37.3203,101257.0
2022-08-22 15:00:00,41.28,41.3,41.27,41.28,88450.0,37.3294,37.3475,37.3203,37.3294,88450.0
2022-08-22 15:05:00,41.29,41.3,41.27,41.29,122995.0,37.3384,37.3475,37.3203,37.3384,122995.0
2022-08-22 15:10:00,41.29,41.31,41.28,41.29,98084.0,37.3384,37.3565,37.3294,37.3384,98084.0
2022-08-22 15:15:00,41.29,41.3,41.26,41.26,115018.0,37.3384,37.3475,37.3113,37.3113,115018.0
2022-08-22 15:20:00,41.26,41.28,41.25,41.27,85839.0,37.3113,37.3294,37.3023,37.3203,85839.0
2022-08-22 15:25:00,41.27,41.28,41.25,41.26,102593.0,37.3203,37.3294,37.3023,37.3113,102593.0
2022-08-22 15:30:00,41.26,41.26,41.23,41.23,105592.0,37.3113,37.3113,37.2842,37.2842,105592.0
2022-08-22 15:35:00,41.24,41.27,41.23,41.25,147050.0,37.2932,37.3203,37.2842,37.3023,147050.0
2022-08-22 15:40:00,41.26,41.26,41.22,41.23,166713.0,37.3113,37.3113,37.2751,37.2842,166713.0
2022-08-22 15:45:00,41.23,41.26,41.22,41.25,229170.0,37.2842,37.3113,37.2751,37.3023,229170.0
2022-08-22 15:50:00,41.26,41.29,41.24,41.27,314350.0,37.3113,37.3384,37.2932,37.3203,314350.0
2022-08-22 15:55:00,41.27,41.29,41.25,41.28,538733.0,37.3203,37.3384,37.3023,37.3294,538733.0
2022-08-23 09:30:00,41.36,41.41,41.33,41.34,424187.0,37.4017,37.4469,37.3746,37.3836,424187.0
2022-08-23 09:35:00,41.34,41.39,41.33,41.33,151917.0,37.3836,37.4289,37.3746,37.3746,151917.0
2022-08-23 09:40:00,41.33,41.37,41.27,41.28,120931.0,37.3746,37.4108,37.3203,37.3294,120931.0
2022-08-23 09:45:00,41.28,41.48,41.27,41.45,258256.0,37.3294,37.5102,37.3203,37.4831,258256.0
2022-08-23 09:50:00,41.45,41.52,41.45,41.49,303416.0,37.4831,37.5464,37.4831,37.5193,303416.0
2022-08-23 09:55:00,41.49,41.53,41.47,41.52,159180.0,37.5193,37.5555,37.5012,37.5464,159180.0
2022-08-23 10:00:00,41.52,41.6,41.48,41.48,253802.0,37.5464,37.6188,37.5102,37.5102,253802.0
2022-08-23 10:05:00,41.48,41.6,41.48,41.6,72764.0,37.5102,37.6188,37.5102,37.6188,72764.0
2022-08-23 10:10:00,41.6,41.67,41.58,41.66,80597.0,37.6188,37.6821,37.6007,37.673,80597.0
2022-08-23 10:15:00,41.65,41.65,41.58,41.59,65494.0,37.664,37.664,37.6007,37.6097,65494.0
2022-08-23 10:20:00,41.59,41.63,41.57,41.59,109617.0,37.6097,37.6459,37.5916,37.6097,109617.0
2022-08-23 10:25:00,41.58,41.58,41.53,41.53,174057.0,37.6007,37.6007,37.5555,37.5555,174057.0
2022-08-23 10:30:00,41.53,41.63,41.53,41.62,233881.0,37.5555,37.6459,37.5555,37.6368,233881.0
2022-08-23 10:35:00,41.62,41.63,41.52,41.52,191295.0,37.6368,37.6459,37.5464,37.5464,191295.0
2022-08-23 10:40:00,41.52,41.56,41.51,41.55,182700.0,37.5464,37.5826,37.5374,37.5735,182700.0
2022-08-23 10:45:00,41.55,41.57,41.52,41.57,152707.0,37.5735,37.5916,37.5464,37.5916,152707.0
2022-08-23 10:50:00,41.57,41.59,41.5,41.51,79562.0,37.5916,37.6097,37.5283,37.5374,79562.0
2022-08-23 10:55:00,41.5,41.52,41.48,41.49,150236.0,37.5283,37.5464,37.5102,37.5193,150236.0
2022-08-23 11:00:00,41.49,41.5,41.43,41.48,159466.0,37.5193,37.5283,37.465,37.5102,159466.0
2022-08-23 11:05:00,41.47,41.5,41.45,41.5,98900.0,37.5012,37.5283,37.4831,37.5283,98900.0
2022-08-23 11:10:00,41.5,41.55,41.48,41.55,91882.0,37.5283,37.5735,37.5102,37.5735,91882.0
2022-08-23 11:15:00,41.55,41.62,41.54,41.59,48771.0,37.5735,37.6368,37.5645,37.6097,48771.0
2022-08-23 11:20:00,41.59,41.6,41.56,41.57,37011.0,37.6097,37.6188,37.5826,37.5916,37011.0
2022-08-23 11:25:00,41.57,41.58,41.53,41.54,78061.0,37.5916,37.6007,37.5555,37.5645,78061.0
2022-08-23 11:30:00,41.54,41.57,41.52,41.53,122822.0,37.5645,37.5916,37.5464,37.5555,122822.0
2022-08-23 11:35:00,41.54,41.57,41.53,41.55,176759.0,37.5645,37.5916,37.5555,37.5735,176759.0
2022-08-23 11:40:00,41.55,41.55,41.5,41.51,73705.0,37.5735,37.5735,37.5283,37.5374,73705.0
2022-08-23 11:45:00,41.52,41.54,41.51,41.53,86189.0,37.5464,37.5645,37.5374,37.5555,86189.0
2022-08-23 11:50:00,41.53,41.55,41.5,41.51,23366.0,37.5555,37.5735,37.5283,37.5374,23366.0
2022-08-23 11:55:00,41.51,41.52,41.47,41.5,198144.0,37.5374,37.5464,37.5012,37.5283,198144.0
2022-08-23 12:00:00,41.5,41.5,41.45,41.47,87178.0,37.5283,37.5283,37.4831,37.5012,87178.0
2022-08-23 12:05:00,41.47,41.51,41.46,41.51,115071.0,37.5012,37.5374,37.4922,37.5374,115071.0
2022-08-23 12:10:00,41.51,41.51,41.49,41.51,95587.0,37.5374,37.5374,37.5193,37.5374,95587.0
2022-08-23 12:15:00,41.5,41.51,41.47,41.48,53387.0,37.5283,37.5374,37.5012,37.5102,53387.0
2022-08-23 12:20:00,41.48,41.5,41.47,41.48,85250.0,37.5102,37.5283,37.5012,37.5102,85250.0
2022-08-23 12:25:00,41.48,41.51,41.47,41.49,37781.0,37.5102,37.5374,37.5012,37.5193,37781.0
2022-08-23 12:30:00,41.49,41.52,41.48,41.51,84162.0,37.5193,37.5464,37.5102,37.5374,84162.0
2022-08-23 12:35:00,41.52,41.56,41.51,41.55,180193.0,37.5464,37.5826,37.5374,37.5735,180193.0
2022-08-23 12:40:00,41.55,41.57,41.54,41.56,77530.0,37.5735,37.5916,37.5645,37.5826,77530.0
2022-08-23 12:45:00,41.56,41.56,41.54,41.55,17330.0,37.5826,37.5826,37.5645,37.5735,17330.0
2022-08-23 12:50:00,41.55,41.56,41.53,41.54,56986.0,37.5735,37.5826,37.5555,37.5645,56986.0
2022-08-23 12:55:00,41.55,41.57,41.54,41.57,126731.0,37.5735,37.5916,37.5645,37.5916,126731.0
2022-08-23 13:00:00,41.57,41.58,41.55,41.58,33583.0,37.5916,37.6007,37.5735,37.6007,33583.0
2022-08-23 13:05:00,41.57,41.58,41.53,41.55,154041.0,37.5916,37.6007,37.5555,37.5735,154041.0
2022-08-23 13:10:00,41.55,41.56,41.5,41.53,103411.0,37.5735,37.5826,37.5283,37.5555,103411.0
2022-08-23 13:15:00,41.53,41.55,41.49,41.51,94680.0,37.5555,37.5735,37.5193,37.5374,94680.0
2022-08-23 13:20:00,41.5,41.52,41.49,41.51,233012.0,37.5283,37.5464,37.5193,37.5374,233012.0
2022-08-23 13:25:00,41.5,41.55,41.49,41.54,56556.0,37.5283,37.5735,37.5193,37.5645,56556.0
2022-08-23 13:30:00,41.54,41.56,41.53,41.55,89686.0,37.5645,37.5826,37.5555,37.5735,89686.0
2022-08-23 13:35:00,41.54,41.55,41.52,41.53,90673.0,37.5645,37.5735,37.5464,37.5555,90673.0
2022-08-23 13:40:00,41.52,41.54,41.51,41.52,89483.0,37.5464,37.5645,37.5374,37.5464,89483.0
2022-08-23 13:45:00,41.52,41.53,41.5,41.51,122589.0,37.5464,37.5555,37.5283,37.5374,122589.0
2022-08-23 13:50:00,41.51,41.52,41.47,41.49,34597.0,37.5374,37.5464,37.5012,37.5193,34597.0
2022-08-23 13:55:00,41.49,41.5,41.48,41.48,80331.0,37.5193,37.5283,37.5102,37.5102,80331.0
2022-08-23 14:00:00,41.48,41.49,41.46,41.48,70553.0,37.5102,37.5193,37.4922,37.5102,70553.0
2022-08-23 14:05:00,41.48,41.51,41.47,41.5,135057.0,37.5102,37.5374,37.5012,37.5283,135057.0
2022-08-23 14:10:00,41.5,41.5,41.47,41.49,65023.0,37.5283,37.5283,37.5012,37.5193,65023.0
2022-08-23 14:15:00,41.49,41.52,41.49,41.5,100643.0,37.5193,37.5464,37.5193,37.5283,100643.0
2022-08-23 14:20:00,41.51,41.52,41.5,41.52,22153.0,37.5374,37.5464,37.5283,37.5464,22153.0
2022-08-23 14:25:00,41.51,41.52,41.5,41.51,54081.0,37.5374,37.5464,37.5283,37.5374,54081.0
2022-08-23 14:30:00,41.52,41.52,41.48,41.49,64551.0,37.5464,37.5464,37.5102,37.5193,64551.0
2022-08-23 14:35:00,41.49,41.5,41.47,41.49,140702.0,37.5193,37.5283,37.5012,37.5193,140702.0
2022-08-23 14:40:00,41.49,41.5,41.48,41.49,99192.0,37.5193,37.5283,37.5102,37.5193,99192.0
2022-08-23 14:45:00,41.5,41.5,41.46,41.48,106104.0,37.5283,37.5283,37.4922,37.5102,106104.0
2022-08-23 14:50:00,41.48,41.49,41.46,41.47,103336.0,37.5102,37.5193,37.4922,37.5012,103336.0
2022-08-23 14:55:00,41.46,41.49,41.46,41.48,95995.0,37.4922,37.5193,37.4922,37.5102,95995.0
2022-08-23 15:00:00,41.48,41.5,41.47,41.49,97104.0,37.5102,37.5283,37.5012,37.5193,97104.0
2022-08-23 15:05:00,41.5,41.52,41.49,41.52,94644.0,37.5283,37.5464,37.5193,37.5464,94644.0
2022-08-23 15:10:00,41.51,41.54,41.51,41.52,276467.0,37.5374,37.5645,37.5374,37.5464,276467.0
2022-08-23 15:15:00,41.52,41.55,41.51,41.55,142967.0,37.5464,37.5735,37.5374,37.5735,142967.0
2022-08-23 15:20:00,41.55,41.55,41.5,41.51,174267.0,37.5735,37.5735,37.5283,37.5374,174267.0
2022-08-23 15:25:00,41.51,41.52,41.49,41.51,105033.0,37.5374,37.5464,37.5193,37.5374,105033.0
2022-08-23 15:30:00,41.5,41.52,41.49,41.51,118780.0,37.5283,37.5464,37.5193,37.5374,118780.0
2022-08-23 15:35:00,41.51,41.51,41.49,41.5,183761.0,37.5374,37.5374,37.5193,37.5283,183761.0
2022-08-23 15:40:00,41.5,41.53,41.49,41.51,216109.0,37.5283,37.5555,37.5193,37.5374,216109.0
2022-08-23 15:45:00,41.51,41.51,41.49,41.5,171290.0,37.5374,37.5374,37.5193,37.5283,171290.0
2022-08-23 15:50:00,41.51,41.53,41.49,41.52,297287.0,37.5374,37.5555,37.5193,37.5464,297287.0
2022-08-23 15:55:00,41.52,41.54,41.51,41.52,445012.0,37.5464,37.5645,37.5374,37.5464,445012.0
2022-08-24 09:30:00,41.23,41.31,41.18,41.23,331756.0,37.2842,37.3565,37.239,37.2842,331756.0
2022-08-24 09:35:00,41.23,41.4,41.23,41.4,60449.0,37.2842,37.4379,37.2842,37.4379,60449.0
2022-08-24 09:40:00,41.4,41.44,41.37,41.43,132990.0,37.4379,37.4741,37.4108,37.465,132990.0
2022-08-24 09:45:00,41.43,41.46,41.41,41.41,97182.0,37.465,37.4922,37.4469,37.4469,97182.0
2022-08-24 09:50:00,41.41,41.49,41.39,41.46,88962.0,37.4469,37.5193,37.4289,37.4922,88962.0
2022-08-24 09:55:00,41.46,41.47,41.42,41.45,108311.0,37.4922,37.5012,37.456,37.4831,108311.0
2022-08-24 10:00:00,41.45,41.5,41.44,41.45,115610.0,37.4831,37.5283,37.4741,37.4831,115610.0
2022-08-24 10:05:00,41.46,41.51,41.44,41.49,121185.0,37.4922,37.5374,37.4741,37.5193,121185.0
2022-08-24 10:10:00,41.5,41.58,41.5,41.55,84494.0,37.5283,37.6007,37.5283,37.5735,84494.0
2022-08-24 10:15:00,41.55,41.62,41.53,41.61,139639.0,37.5735,37.6368,37.5555,37.6278,139639.0
2022-08-24 10:20:00,41.61,41.66,41.57,41.59,408497.0,37.6278,37.673,37.5916,37.6097,408497.0
2022-08-24 10:25:00,41.59,41.61,41.58,41.58,67895.0,37.6097,37.6278,37.6007,37.6007,67895.0
2022-08-24 10:30:00,41.59,41.62,41.56,41.6,86711.0,37.6097,37.6368,37.5826,37.6188,86711.0
2022-08-24 10:35:00,41.6,41.64,41.6,41.62,79295.0,37.6188,37.6549,37.6188,37.6368,79295.0
2022-08-24 10:40:00,41.62,41.62,41.57,41.58,77195.0,37.6368,37.6368,37.5916,37.6007,77195.0
2022-08-24 10:45:00,41.58,41.65,41.58,41.65,88675.0,37.6007,37.664,37.6007,37.664,88675.0
2022-08-24 10:50:00,41.64,41.71,41.64,41.68,105082.0,37.6549,37.7182,37.6549,37.6911,105082.0
2022-08-24 10:55:00,41.68,41.69,41.65,41.66,193068.0,37.6911,37.7001,37.664,37.673,193068.0
2022-08-24 11:00:00,41.66,41.69,41.63,41.65,125725.0,37.673,37.7001,37.6459,37.664,125725.0
2022-08-24 11:05:00,41.66,41.69,41.65,41.68,53623.0,37.673,37.7001,37.664,37.6911,53623.0
2022-08-24 11:10:00,41.69,41.72,41.67,41.71,111666.0,37.7001,37.7273,37.6821,37.7182,111666.0
2022-08-24 11:15:00,41.73,41.77,41.71,41.71,146790.0,37.7363,37.7725,37.7182,37.7182,146790.0
2022-08-24 11:20:00,41.72,41.74,41.7,41.71,88394.0,37.7273,37.7454,37.7092,37.7182,88394.0
2022-08-24 11:25:00,41.72,41.72,41.68,41.7,123048.0,37.7273,37.7273,37.6911,37.7092,123048.0
2022-08-24 11:30:00,41.7,41.75,41.69,41.72,703843.0,37.7092,37.7544,37.7001,37.7273,703843.0
2022-08-24 11:35:00,41.72,41.75,41.71,41.74,113662.0,37.7273,37.7544,37.7182,37.7454,113662.0
2022-08-24 11:40:00,41.74,41.74,41.71,41.73,90413.0,37.7454,37.7454,37.7182,37.7363,90413.0
2022-08-24 11:45:00,41.73,41.74,41.67,41.7,110216.0,37.7363,37.7454,37.6821,37.7092,110216.0
2022-08-24 11:50:00,41.71,41.71,41.69,41.7,82993.0,37.7182,37.7182,37.7001,37.7092,82993.0
2022-08-24 11:55:00,41.71,41.71,41.67,41.67,84617.0,37.7182,37.7182,37.6821,37.6821,84617.0
2022-08-24 12:00:00,41.67,41.71,41.67,41.69,89591.0,37.6821,37.7182,37.6821,37.7001,89591.0
2022-08-24 12:05:00,41.69,41.7,41.67,41.69,58767.0,37.7001,37.7092,37.6821,37.7001,58767.0
2022-08-24 12:10:00,41.69,41.7,41.67,41.68,25134.0,37.7001,37.7092,37.6821,37.6911,25134.0
2022-08-24 12:15:00,41.67,41.68,41.65,41.65,48483.0,37.6821,37.6911,37.664,37.664,48483.0
2022-08-24 12:20:00,41.64,41.65,41.62,41.63,62242.0,37.6549,37.664,37.6368,37.6459,62242.0
2022-08-24 12:25:00,41.64,41.65,41.61,41.62,88153.0,37.6549,37.664,37.6278,37.6368,88153.0
2022-08-24 12:30:00,41.62,41.63,41.6,41.62,97251.0,37.6368,37.6459,37.6188,37.6368,97251.0
2022-08-24 12:35:00,41.62,41.62,41.57,41.58,66323.0,37.6368,37.6368,37.5916,37.6007,66323.0
2022-08-24 12:40:00,41.57,41.6,41.54,41.56,323383.0,37.5916,37.6188,37.5645,37.5826,323383.0
2022-08-24 12:45:00,41.55,41.57,41.54,41.54,62598.0,37.5735,37.5916,37.5645,37.5645,62598.0
2022-08-24 12:50:00,41.54,41.56,41.52,41.55,26466.0,37.5645,37.5826,37.5464,37.5735,26466.0
2022-08-24 12:55:00,41.55,41.57,41.54,41.57,35690.0,37.5735,37.5916,37.5645,37.5916,35690.0
2022-08-24 13:00:00,41.57,41.58,41.55,41.56,47651.0,37.5916,37.6007,37.5735,37.5826,47651.0
2022-08-24 13:05:00,41.57,41.6,41.56,41.59,22475.0,37.5916,37.6188,37.5826,37.6097,22475.0
2022-08-24 13:10:00,41.59,41.6,41.57,41.58,111361.0,37.6097,37.6188,37.5916,37.6007,111361.0
2022-08-24 13:15:00,41.58,41.59,41.57,41.57,54698.0,37.6007,37.6097,37.5916,37.5916,54698.0
2022-08-24 13:20:00,41.57,41.57,41.54,41.55,87314.0,37.5916,37.5916,37.5645,37.5735,87314.0
2022-08-24 13:25:00,41.55,41.56,41.52,41.53,39161.0,37.5735,37.5826,37.5464,37.5555,39161.0
2022-08-24 13:30:00,41.53,41.55,41.52,41.55,31502.0,37.5555,37.5735,37.5464,37.5735,31502.0
2022-08-24 13:35:00,41.55,41.55,41.52,41.54,37351.0,37.5735,37.5735,37.5464,37.5645,37351.0
2022-08-24 13:40:00,41.55,41.56,41.53,41.55,106602.0,37.5735,37.5826,37.5555,37.5735,106602.0
2022-08-24 13:45:00,41.55,41.56,41.54,41.55,62564.0,37.5735,37.5826,37.5645,37.5735,62564.0
2022-08-24 13:50:00,41.55,41.57,41.54,41.55,47344.0,37.5735,37.5916,37.5645,37.5735,47344.0
2022-08-24 13:55:00,41.54,41.56,41.53,41.54,97922.0,37.5645,37.5826,37.5555,37.5645,97922.0
2022-08-24 14:00:00,41.55,41.55,41.53,41.54,76461.0,37.5735,37.5735,37.5555,37.5645,76461.0
2022-08-24 14:05:00,41.53,41.55,41.52,41.55,33619.0,37.5555,37.5735,37.5464,37.5735,33619.0
2022-08-24 14:10:00,41.55,41.55,41.53,41.54,121057.0,37.5735,37.5735,37.5555,37.5645,121057.0
2022-08-24 14:15:00,41.55,41.56,41.54,41.55,57277.0,37.5735,37.5826,37.5645,37.5735,57277.0
2022-08-24 14:20:00,41.55,41.56,41.53,41.56,18317.0,37.5735,37.5826,37.5555,37.5826,18317.0
2022-08-24 14:25:00,41.55,41.56,41.53,41.54,39289.0,37.5735,37.5826,37.5555,37.5645,39289.0
2022-08-24 14:30:00,41.54,41.54,41.51,41.52,53961.0,37.5645,37.5645,37.5374,37.5464,53961.0
2022-08-24 14:35:00,41.52,41.53,41.51,41.52,44665.0,37.5464,37.5555,37.5374,37.5464,44665.0
2022-08-24 14:40:00,41.52,41.54,41.52,41.52,54461.0,37.5464,37.5645,37.5464,37.5464,54461.0
2022-08-24 14:45:00,41.52,41.53,41.5,41.51,123052.0,37.5464,37.5555,37.5283,37.5374,123052.0
2022-08-24 14:50:00,41.52,41.52,41.5,41.52,64155.0,37.5464,37.5464,37.5283,37.5464,64155.0
2022-08-24 14:55:00,41.52,41.54,41.51,41.54,108348.0,37.5464,37.5645,37.5374,37.5645,108348.0
2022-08-24 15:00:00,41.54,41.54,41.52,41.54,47395.0,37.5645,37.5645,37.5464,37.5645,47395.0
2022-08-24 15:05:00,41.54,41.57,41.54,41.56,99328.0,37.5645,37.5916,37.5645,37.5826,99328.0
2022-08-24 15:10:00,41.56,41.6,41.56,41.59,50568.0,37.5826,37.6188,37.5826,37.6097,50568.0
2022-08-24 15:15:00,41.59,41.61,41.58,41.61,59873.0,37.6097,37.6278,37.6007,37.6278,59873.0
2022-08-24 15:20:00,41.61,41.61,41.58,41.58,86570.0,37.6278,37.6278,37.6007,37.6007,86570.0
2022-08-24 15:25:00,41.58,41.59,41.55,41.56,365280.0,37.6007,37.6097,37.5735,37.5826,365280.0
2022-08-24 15:30:00,41.55,41.57,41.55,41.55,102604.0,37.5735,37.5916,37.5735,37.5735,102604.0
2022-08-24 15:35:00,41.56,41.58,41.55,41.58,59029.0,37.5826,37.6007,37.5735,37.6007,59029.0
2022-08-24 15:40:00,41.58,41.58,41.56,41.58,141543.0,37.6007,37.6007,37.5826,37.6007,141543.0
2022-08-24 15:45:00,41.58,41.58,41.56,41.57,211048.0,37.6007,37.6007,37.5826,37.5916,211048.0
2022-08-24 15:50:00,41.57,41.58,41.56,41.58,239585.0,37.5916,37.6007,37.5826,37.6007,239585.0
2022-08-24 15:55:00,41.58,41.58,41.54,41.55,270827.0,37.6007,37.6007,37.5645,37.5735,270827.0
2022-08-25 09:30:00,41.88,41.96,41.88,41.9,411720.0,37.872,37.9443,37.872,37.8901,411720.0
2022-08-25 09:35:00,41.9,41.99,41.9,41.91,145792.0,37.8901,37.9714,37.8901,37.8991,145792.0
2022-08-25 09:40:00,41.9,41.92,41.84,41.86,82395.0,37.8901,37.9081,37.8358,37.8539,82395.0
2022-08-25 09:45:00,41.85,41.91,41.84,41.87,79132.0,37.8448,37.8991,37.8358,37.8629,79132.0
2022-08-25 09:50:00,41.87,41.94,41.85,41.91,46274.0,37.8629,37.9262,37.8448,37.8991,46274.0
2022-08-25 09:55:00,41.92,42.18,41.89,42.05,898305.0,37.9081,38.1433,37.881,38.0257,898305.0
2022-08-25 10:00:00,42.06,42.25,42.06,42.19,501452.0,38.0347,38.2066,38.0347,38.1523,501452.0
2022-08-25 10:05:00,42.17,42.17,42.07,42.12,240164.0,38.1342,38.1342,38.0438,38.089,240164.0
2022-08-25 10:10:00,42.11,42.11,42.03,42.06,121817.0,38.08,38.08,38.0076,38.0347,121817.0
2022-08-25 10:15:00,42.06,42.14,42.05,42.13,158776.0,38.0347,38.1071,38.0257,38.098,158776.0
2022-08-25 10:20:00,42.14,42.22,42.13,42.21,124180.0,38.1071,38.1794,38.098,38.1704,124180.0
2022-08-25 10:25:00,42.22,42.25,42.2,42.23,163433.0,38.1794,38.2066,38.1613,38.1885,163433.0
2022-08-25 10:30:00,42.24,42.28,42.22,42.23,93242.0,38.1975,38.2337,38.1794,38.1885,93242.0
2022-08-25 10:35:00,42.22,42.27,42.21,42.27,64276.0,38.1794,38.2246,38.1704,38.2246,64276.0
2022-08-25 10:40:00,42.27,42.34,42.26,42.32,199073.0,38.2246,38.2879,38.2156,38.2699,199073.0
2022-08-25 10:45:00,42.32,42.34,42.28,42.31,97715.0,38.2699,38.2879,38.2337,38.2608,97715.0
2022-08-25 10:50:00,42.32,42.33,42.24,42.25,71842.0,38.2699,38.2789,38.1975,38.2066,71842.0
2022-08-25 10:55:00,42.24,42.26,42.22,42.25,58497.0,38.1975,38.2156,38.1794,38.2066,58497.0
2022-08-25 11:00:00,42.24,42.25,42.17,42.17,56936.0,38.1975,38.2066,38.1342,38.1342,56936.0
2022-08-25 11:05:00,42.17,42.17,42.12,42.14,80507.0,38.1342,38.1342,38.089,38.1071,80507.0
2022-08-25 11:10:00,42.14,42.15,42.11,42.13,51860.0,38.1071,38.1161,38.08,38.098,51860.0
2022-08-25 11:15:00,42.13,42.13,42.07,42.13,81112.0,38.098,38.098,38.0438,38.098,81112.0
2022-08-25 11:20:00,42.13,42.14,42.07,42.07,83860.0,38.098,38.1071,38.0438,38.0438,83860.0
2022-08-25 11:25:00,42.07,42.11,42.07,42.11,90246.0,38.0438,38.08,38.0438,38.08,90246.0
2022-08-25 11:30:00,42.1,42.14,42.07,42.1,109379.0,38.0709,38.1071,38.0438,38.0709,109379.0
2022-08-25 11:35:00,42.1,42.13,42.08,42.11,142759.0,38.0709,38.098,38.0528,38.08,142759.0
2022-08-25 11:40:00,42.11,42.13,42.09,42.13,185458.0,38.08,38.098,38.0619,38.098,185458.0
2022-08-25 11:45:00,42.13,42.14,42.1,42.13,90986.0,38.098,38.1071,38.0709,38.098,90986.0
2022-08-25 11:50:00,42.13,42.13,42.1,42.11,103214.0,38.098,38.098,38.0709,38.08,103214.0
2022-08-25 11:55:00,42.12,42.18,42.1,42.16,143330.0,38.089,38.1433,38.0709,38.1252,143330.0
2022-08-25 12:00:00,42.16,42.17,42.13,42.16,130258.0,38.1252,38.1342,38.098,38.1252,130258.0
2022-08-25 12:05:00,42.15,42.19,42.15,42.16,157615.0,38.1161,38.1523,38.1161,38.1252,157615.0
2022-08-25 12:10:00,42.15,42.18,42.13,42.15,159077.0,38.1161,38.1433,38.098,38.1161,159077.0
2022-08-25 12:15:00,42.15,42.17,42.14,42.16,36253.0,38.1161,38.1342,38.1071,38.1252,36253.0
2022-08-25 12:20:00,42.16,42.17,42.13,42.14,51111.0,38.1252,38.1342,38.098,38.1071,51111.0
2022-08-25 12:25:00,42.15,42.19,42.14,42.18,72341.0,38.1161,38.1523,38.1071,38.1433,72341.0
2022-08-25 12:30:00,42.17,42.2,42.15,42.19,69550.0,38.1342,38.1613,38.1161,38.1523,69550.0
2022-08-25 12:35:00,42.18,42.21,42.17,42.18,60938.0,38.1433,38.1704,38.1342,38.1433,60938.0
2022-08-25 12:40:00,42.18,42.19,42.15,42.18,49278.0,38.1433,38.1523,38.1161,38.1433,49278.0
2022-08-25 12:45:00,42.18,42.2,42.15,42.16,88180.0,38.1433,38.1613,38.1161,38.1252,88180.0
2022-08-25 12:50:00,42.17,42.2,42.17,42.19,107139.0,38.1342,38.1613,38.1342,38.1523,107139.0
2022-08-25 12:55:00,42.19,42.2,42.17,42.2,78230.0,38.1523,38.1613,38.1342,38.1613,78230.0
2022-08-25 13:00:00,42.2,42.22,42.18,42.21,253493.0,38.1613,38.1794,38.1433,38.1704,253493.0
2022-08-25 13:05:00,42.2,42.24,42.2,42.22,122949.0,38.1613,38.1975,38.1613,38.1794,122949.0
2022-08-25 13:10:00,42.22,42.25,42.21,42.24,85228.0,38.1794,38.2066,38.1704,38.1975,85228.0
2022-08-25 13:15:00,42.24,42.27,42.24,42.25,57547.0,38.1975,38.2246,38.1975,38.2066,57547.0
2022-08-25 13:20:00,42.26,42.27,42.25,42.25,56034.0,38.2156,38.2246,38.2066,38.2066,56034.0
2022-08-25 13:25:00,42.25,42.27,42.24,42.25,69258.0,38.2066,38.2246,38.1975,38.2066,69258.0
2022-08-25 13:30:00,42.25,42.27,42.23,42.27,72319.0,38.2066,38.2246,38.1885,38.2246,72319.0
2022-08-25 13:35:00,42.27,42.28,42.25,42.26,121707.0,38.2246,38.2337,38.2066,38.2156,121707.0
2022-08-25 13:40:00,42.25,42.27,42.25,42.26,51253.0,38.2066,38.2246,38.2066,38.2156,51253.0
2022-08-25 13:45:00,42.26,42.29,42.25,42.27,152647.0,38.2156,38.2427,38.2066,38.2246,152647.0
2022-08-25 13:50:00,42.27,42.28,42.25,42.27,36194.0,38.2246,38.2337,38.2066,38.2246,36194.0
2022-08-25 13:55:00,42.27,42.27,42.25,42.26,26458.0,38.2246,38.2246,38.2066,38.2156,26458.0
2022-08-25 14:00:00,42.27,42.27,42.24,42.25,182245.0,38.2246,38.2246,38.1975,38.2066,182245.0
2022-08-25 14:05:00,42.24,42.25,42.22,42.23,30312.0,38.1975,38.2066,38.1794,38.1885,30312.0
2022-08-25 14:10:00,42.23,42.25,42.22,42.24,40788.0,38.1885,38.2066,38.1794,38.1975,40788.0
2022-08-25 14:15:00,42.25,42.25,42.23,42.24,54039.0,38.2066,38.2066,38.1885,38.1975,54039.0
2022-08-25 14:20:00,42.25,42.27,42.24,42.26,16304.0,38.2066,38.2246,38.1975,38.2156,16304.0
2022-08-25 14:25:00,42.27,42.29,42.26,42.28,46876.0,38.2246,38.2427,38.2156,38.2337,46876.0
2022-08-25 14:30:00,42.28,42.29,42.27,42.29,52375.0,38.2337,38.2427,38.2246,38.2427,52375.0
2022-08-25 14:35:00,42.29,42.29,42.25,42.25,84199.0,38.2427,38.2427,38.2066,38.2066,84199.0
2022-08-25 14:40:00,42.25,42.25,42.22,42.22,46866.0,38.2066,38.2066,38.1794,38.1794,46866.0
2022-08-25 14:45:00,42.23,42.26,42.22,42.25,81048.0,38.1885,38.2156,38.1794,38.2066,81048.0
2022-08-25 14:50:00,42.25,42.26,42.22,42.26,148091.0,38.2066,38.2156,38.1794,38.2156,148091.0
2022-08-25 14:55:00,42.26,42.29,42.25,42.29,64788.0,38.2156,38.2427,38.2066,38.2427,64788.0
2022-08-25 15:00:00,42.3,42.3,42.28,42.29,48811.0,38.2518,38.2518,38.2337,38.2427,48811.0
2022-08-25 15:05:00,42.29,42.3,42.26,42.26,59855.0,38.2427,38.2518,38.2156,38.2156,59855.0
2022-08-25 15:10:00,42.27,42.29,42.25,42.29,99104.0,38.2246,38.2427,38.2066,38.2427,99104.0
2022-08-25 15:15:00,42.29,42.3,42.27,42.3,79091.0,38.2427,38.2518,38.2246,38.2518,79091.0
2022-08-25 15:20:00,42.3,42.31,42.29,42.31,71304.0,38.2518,38.2608,38.2427,38.2608,71304.0
2022-08-25 15:25:00,42.3,42.32,42.3,42.31,261908.0,38.2518,38.2699,38.2518,38.2608,261908.0
2022-08-25 15:30:00,42.31,42.31,42.28,42.29,87589.0,38.2608,38.2608,38.2337,38.2427,87589.0
2022-08-25 15:35:00,42.3,42.3,42.29,42.29,101543.0,38.2518,38.2518,38.2427,38.2427,101543.0
2022-08-25 15:40:00,42.29,42.31,42.28,42.3,96293.0,38.2427,38.2608,38.2337,38.2518,96293.0
2022-08-25 15:45:00,42.3,42.32,42.3,42.3,300764.0,38.2518,38.2699,38.2518,38.2518,300764.0
2022-08-25 15:50:00,42.3,42.31,42.28,42.29,533221.0,38.2518,38.2608,38.2337,38.2427,533221.0
2022-08-25 15:55:00,42.3,42.34,42.29,42.33,1027150.0,38.2518,38.2879,38.2427,38.2789,1027150.0
2022-08-26 09:30:00,42.65,42.7,42.56,42.61,550930.0,38.5683,38.6135,38.4869,38.5321,550930.0
2022-08-26 09:35:00,42.6,42.64,42.52,42.58,176086.0,38.5231,38.5592,38.4507,38.505,176086.0
2022-08-26 09:40:00,42.58,42.58,42.48,42.49,88504.0,38.505,38.505,38.4145,38.4236,88504.0
2022-08-26 09:45:00,42.49,42.5,42.44,42.44,81448.0,38.4236,38.4326,38.3784,38.3784,81448.0
2022-08-26 09:50:00,42.43,42.52,42.37,42.51,72010.0,38.3693,38.4507,38.3151,38.4417,72010.0
2022-08-26 09:55:00,42.51,42.55,42.46,42.51,84492.0,38.4417,38.4778,38.3965,38.4417,84492.0
2022-08-26 10:00:00,42.52,42.52,42.25,42.29,395541.0,38.4507,38.4507,38.2066,38.2427,395541.0
2022-08-26 10:05:00,42.27,42.65,42.25,42.64,322713.0,38.2246,38.5683,38.2066,38.5592,322713.0
2022-08-26 10:10:00,42.65,42.68,42.52,42.54,324048.0,38.5683,38.5954,38.4507,38.4688,324048.0
2022-08-26 10:15:00,42.55,42.58,42.48,42.53,174196.0,38.4778,38.505,38.4145,38.4598,174196.0
2022-08-26 10:20:00,42.53,42.53,42.34,42.37,141311.0,38.4598,38.4598,38.2879,38.3151,141311.0
2022-08-26 10:25:00,42.35,42.39,42.25,42.29,162300.0,38.297,38.3332,38.2066,38.2427,162300.0
2022-08-26 10:30:00,42.28,42.28,42.18,42.2,182517.0,38.2337,38.2337,38.1433,38.1613,182517.0
2022-08-26 10:35:00,42.2,42.21,42.07,42.08,151331.0,38.1613,38.1704,38.0438,38.0528,151331.0
2022-08-26 10:40:00,42.09,42.15,42.08,42.14,80913.0,38.0619,38.1161,38.0528,38.1071,80913.0
2022-08-26 10:45:00,42.13,42.18,42.09,42.18,40946.0,38.098,38.1433,38.0619,38.1433,40946.0
2022-08-26 10:50:00,42.18,42.2,42.14,42.16,58246.0,38.1433,38.1613,38.1071,38.1252,58246.0
2022-08-26 10:55:00,42.16,42.18,42.12,42.14,32662.0,38.1252,38.1433,38.089,38.1071,32662.0
2022-08-26 11:00:00,42.13,42.14,42.03,42.04,44542.0,38.098,38.1071,38.0076,38.0167,44542.0
2022-08-26 11:05:00,42.03,42.07,42.0,42.02,55105.0,38.0076,38.0438,37.9805,37.9986,55105.0
2022-08-26 11:10:00,42.02,42.04,41.99,42.03,56317.0,37.9986,38.0167,37.9714,38.0076,56317.0
2022-08-26 11:15:00,42.04,42.04,41.94,41.95,61424.0,38.0167,38.0167,37.9262,37.9353,61424.0
2022-08-26 11:20:00,41.96,41.98,41.89,41.98,55611.0,37.9443,37.9624,37.881,37.9624,55611.0
2022-08-26 11:25:00,41.98,42.0,41.95,41.99,137658.0,37.9624,37.9805,37.9353,37.9714,137658.0
2022-08-26 11:30:00,42.0,42.0,41.96,42.0,1004936.0,37.9805,37.9805,37.9443,37.9805,1004936.0
2022-08-26 11:35:00,42.01,42.03,41.98,42.01,54374.0,37.9895,38.0076,37.9624,37.9895,54374.0
2022-08-26 11:40:00,42.01,42.03,41.97,41.99,55824.0,37.9895,38.0076,37.9534,37.9714,55824.0
2022-08-26 11:45:00,42.0,42.04,41.99,42.04,101043.0,37.9805,38.0167,37.9714,38.0167,101043.0
2022-08-26 11:50:00,42.03,42.1,42.02,42.09,68590.0,38.0076,38.0709,37.9986,38.0619,68590.0
2022-08-26 11:55:00,42.09,42.09,42.04,42.06,38238.0,38.0619,38.0619,38.0167,38.0347,38238.0
2022-08-26 12:00:00,42.05,42.06,41.98,41.99,39393.0,38.0257,38.0347,37.9624,37.9714,39393.0
2022-08-26 12:05:00,42.0,42.02,41.97,42.0,39262.0,37.9805,37.9986,37.9534,37.9805,39262.0
2022-08-26 12:10:00,42.0,42.01,41.97,42.01,69869.0,37.9805,37.9895,37.9534,37.9895,69869.0
2022-08-26 12:15:00,42.0,42.01,41.93,41.94,60564.0,37.9805,37.9895,37.9172,37.9262,60564.0
2022-08-26 12:20:00,41.94,41.96,41.91,41.95,43179.0,37.9262,37.9443,37.8991,37.9353,43179.0
2022-08-26 12:25:00,41.95,41.95,41.92,41.94,22801.0,37.9353,37.9353,37.9081,37.9262,22801.0
2022-08-26 12:30:00,41.95,41.96,41.91,41.93,22629.0,37.9353,37.9443,37.8991,37.9172,22629.0
2022-08-26 12:35:00,41.93,41.95,41.92,41.94,38519.0,37.9172,37.9353,37.9081,37.9262,38519.0
2022-08-26 12:40:00,41.94,41.99,41.94,41.96,47530.0,37.9262,37.9714,37.9262,37.9443,47530.0
2022-08-26 12:45:00,41.96,42.0,41.94,41.99,53404.0,37.9443,37.9805,37.9262,37.9714,53404.0
2022-08-26 12:50:00,42.0,42.0,41.96,41.98,26724.0,37.9805,37.9805,37.9443,37.9624,26724.0
2022-08-26 12:55:00,41.98,42.02,41.98,42.02,44407.0,37.9624,37.9986,37.9624,37.9986,44407.0
2022-08-26 13:00:00,42.01,42.02,41.98,41.99,21447.0,37.9895,37.9986,37.9624,37.9714,21447.0
2022-08-26 13:05:00,42.0,42.02,41.99,42.0,27097.0,37.9805,37.9986,37.9714,37.9805,27097.0
2022-08-26 13:10:00,42.0,42.0,41.94,41.96,34026.0,37.9805,37.9805,37.9262,37.9443,34026.0
2022-08-26 13:15:00,41.96,41.98,41.91,41.92,40251.0,37.9443,37.9624,37.8991,37.9081,40251.0
2022-08-26 13:20:00,41.92,41.94,41.9,41.93,19902.0,37.9081,37.9262,37.8901,37.9172,19902.0
2022-08-26 13:25:00,41.94,41.96,41.93,41.93,28814.0,37.9262,37.9443,37.9172,37.9172,28814.0
2022-08-26 13:30:00,41.94,41.94,41.91,41.92,35568.0,37.9262,37.9262,37.8991,37.9081,35568.0
2022-08-26 13:35:00,41.92,41.93,41.91,41.91,35645.0,37.9081,37.9172,37.8991,37.8991,35645.0
2022-08-26 13:40:00,41.91,41.92,41.88,41.9,113543.0,37.8991,37.9081,37.872,37.8901,113543.0
2022-08-26 13:45:00,41.91,41.91,41.89,41.91,29517.0,37.8991,37.8991,37.881,37.8991,29517.0
2022-08-26 13:50:00,41.9,41.9,41.87,41.89,24732.0,37.8901,37.8901,37.8629,37.881,24732.0
2022-08-26 13:55:00,41.88,41.9,41.87,41.88,39726.0,37.872,37.8901,37.8629,37.872,39726.0
2022-08-26 14:00:00,41.9,41.91,41.89,41.9,78821.0,37.8901,37.8991,37.881,37.8901,78821.0
2022-08-26 14:05:00,41.9,41.91,41.88,41.88,55573.0,37.8901,37.8991,37.872,37.872,55573.0
2022-08-26 14:10:00,41.88,41.9,41.87,41.9,45660.0,37.872,37.8901,37.8629,37.8901,45660.0
2022-08-26 14:15:00,41.89,41.89,41.82,41.84,76059.0,37.881,37.881,37.8177,37.8358,76059.0
2022-08-26 14:20:00,41.84,41.87,41.84,41.85,71284.0,37.8358,37.8629,37.8358,37.8448,71284.0
2022-08-26 14:25:00,41.84,41.87,41.83,41.86,65584.0,37.8358,37.8629,37.8268,37.8539,65584.0
2022-08-26 14:30:00,41.85,41.87,41.84,41.86,59790.0,37.8448,37.8629,37.8358,37.8539,59790.0
2022-08-26 14:35:00,41.86,41.88,41.85,41.87,48154.0,37.8539,37.872,37.8448,37.8629,48154.0
2022-08-26 14:40:00,41.87,41.89,41.87,41.87,34782.0,37.8629,37.881,37.8629,37.8629,34782.0
2022-08-26 14:45:00,41.87,41.89,41.85,41.86,94029.0,37.8629,37.881,37.8448,37.8539,94029.0
2022-08-26 14:50:00,41.86,41.87,41.84,41.85,42602.0,37.8539,37.8629,37.8358,37.8448,42602.0
2022-08-26 14:55:00,41.86,41.86,41.83,41.85,80358.0,37.8539,37.8539,37.8268,37.8448,80358.0
2022-08-26 15:00:00,41.84,41.88,41.84,41.85,81306.0,37.8358,37.872,37.8358,37.8448,81306.0
2022-08-26 15:05:00,41.84,41.86,41.82,41.83,105495.0,37.8358,37.8539,37.8177,37.8268,105495.0
2022-08-26 15:10:00,41.83,41.83,41.79,41.8,71053.0,37.8268,37.8268,37.7906,37.7996,71053.0
2022-08-26 15:15:00,41.8,41.83,41.79,41.83,45423.0,37.7996,37.8268,37.7906,37.8268,45423.0
2022-08-26 15:20:00,41.83,41.84,41.78,41.8,42859.0,37.8268,37.8358,37.7815,37.7996,42859.0
2022-08-26 15:25:00,41.81,41.85,41.8,41.83,96450.0,37.8087,37.8448,37.7996,37.8268,96450.0
2022-08-26 15:30:00,41.84,41.84,41.81,41.81,70299.0,37.8358,37.8358,37.8087,37.8087,70299.0
2022-08-26 15:35:00,41.82,41.82,41.78,41.8,203599.0,37.8177,37.8177,37.7815,37.7996,203599.0
2022-08-26 15:40:00,41.8,41.8,41.75,41.76,128493.0,37.7996,37.7996,37.7544,37.7634,128493.0
2022-08-26 15:45:00,41.75,41.78,41.75,41.78,281461.0,37.7544,37.7815,37.7544,37.7815,281461.0
2022-08-26 15:50:00,41.78,41.81,41.75,41.76,162134.0,37.7815,37.8087,37.7544,37.7634,162134.0
2022-08-26 15:55:00,41.76,41.81,41.75,41.77,617974.0,37.7634,37.8087,37.7544,37.7725,617974.0
2022-08-29 09:30:00,41.65,41.77,41.65,41.72,443968.0,37.664,37.7725,37.664,37.7273,443968.0
2022-08-29 09:35:00,41.73,41.79,41.72,41.73,104762.0,37.7363,37.7906,37.7273,37.7363,104762.0
2022-08-29 09:40:00,41.73,41.81,41.73,41.78,95227.0,37.7363,37.8087,37.7363,37.7815,95227.0
2022-08-29 09:45:00,41.78,41.84,41.77,41.8,133151.0,37.7815,37.8358,37.7725,37.7996,133151.0
2022-08-29 09:50:00,41.8,41.84,41.78,41.8,91816.0,37.7996,37.8358,37.7815,37.7996,91816.0
2022-08-29 09:55:00,41.81,41.86,41.8,41.81,73351.0,37.8087,37.8539,37.7996,37.8087,73351.0
2022-08-29 10:00:00,41.81,41.83,41.78,41.8,147602.0,37.8087,37.8268,37.7815,37.7996,147602.0
2022-08-29 10:05:00,41.8,41.84,41.79,41.83,88913.0,37.7996,37.8358,37.7906,37.8268,88913.0
2022-08-29 10:10:00,41.83,41.88,41.81,41.83,211235.0,37.8268,37.872,37.8087,37.8268,211235.0
2022-08-29 10:15:00,41.83,41.91,41.82,41.89,78305.0,37.8268,37.8991,37.8177,37.881,78305.0
2022-08-29 10:20:00,41.89,41.9,41.85,41.86,81943.0,37.881,37.8901,37.8448,37.8539,81943.0
2022-08-29 10:25:00,41.86,41.86,41.81,41.82,111844.0,37.8539,37.8539,37.8087,37.8177,111844.0
2022-08-29 10:30:00,41.82,41.85,41.76,41.78,190754.0,37.8177,37.8448,37.7634,37.7815,190754.0
2022-08-29 10:35:00,41.78,41.78,41.7,41.73,116289.0,37.7815,37.7815,37.7092,37.7363,116289.0
2022-08-29 10:40:00,41.72,41.74,41.68,41.73,84167.0,37.7273,37.7454,37.6911,37.7363,84167.0
2022-08-29 10:45:00,41.73,41.75,41.71,41.73,84848.0,37.7363,37.7544,37.7182,37.7363,84848.0
2022-08-29 10:50:00,41.73,41.74,41.66,41.67,110138.0,37.7363,37.7454,37.673,37.6821,110138.0
2022-08-29 10:55:00,41.66,41.67,41.63,41.65,161321.0,37.673,37.6821,37.6459,37.664,161321.0
2022-08-29 11:00:00,41.66,41.7,41.64,41.69,117177.0,37.673,37.7092,37.6549,37.7001,117177.0
2022-08-29 11:05:00,41.68,41.69,41.61,41.65,61047.0,37.6911,37.7001,37.6278,37.664,61047.0
2022-08-29 11:10:00,41.66,41.67,41.63,41.66,93856.0,37.673,37.6821,37.6459,37.673,93856.0
2022-08-29 11:15:00,41.67,41.69,41.65,41.67,104467.0,37.6821,37.7001,37.664,37.6821,104467.0
2022-08-29 11:20:00,41.67,41.71,41.65,41.69,79640.0,37.6821,37.7182,37.664,37.7001,79640.0
2022-08-29 11:25:00,41.7,41.71,41.65,41.66,92104.0,37.7092,37.7182,37.664,37.673,92104.0
2022-08-29 11:30:00,41.66,41.7,41.63,41.68,87542.0,37.673,37.7092,37.6459,37.6911,87542.0
2022-08-29 11:35:00,41.68,41.72,41.65,41.66,76888.0,37.6911,37.7273,37.664,37.673,76888.0
2022-08-29 11:40:00,41.67,41.67,41.61,41.62,221023.0,37.6821,37.6821,37.6278,37.6368,221023.0
2022-08-29 11:45:00,41.61,41.66,41.59,41.66,123205.0,37.6278,37.673,37.6097,37.673,123205.0
2022-08-29 11:50:00,41.66,41.67,41.64,41.66,109083.0,37.673,37.6821,37.6549,37.673,109083.0
2022-08-29 11:55:00,41.66,41.69,41.65,41.69,81658.0,37.673,37.7001,37.664,37.7001,81658.0
2022-08-29 12:00:00,41.69,41.74,41.67,41.73,152974.0,37.7001,37.7454,37.6821,37.7363,152974.0
2022-08-29 12:05:00,41.73,41.74,41.7,41.72,67981.0,37.7363,37.7454,37.7092,37.7273,67981.0
2022-08-29 12:10:00,41.72,41.74,41.7,41.72,65492.0,37.7273,37.7454,37.7092,37.7273,65492.0
2022-08-29 12:15:00,41.71,41.75,41.71,41.73,39168.0,37.7182,37.7544,37.7182,37.7363,39168.0
2022-08-29 12:20:00,41.73,41.74,41.71,41.72,23466.0,37.7363,37.7454,37.7182,37.7273,23466.0
2022-08-29 12:25:00,41.72,41.73,41.7,41.72,93584.0,37.7273,37.7363,37.7092,37.7273,93584.0
2022-08-29 12:30:00,41.71,41.71,41.67,41.68,59713.0,37.7182,37.7182,37.6821,37.6911,59713.0
2022-08-29 12:35:00,41.68,41.69,41.66,41.68,98115.0,37.6911,37.7001,37.673,37.6911,98115.0
2022-08-29 12:40:00,41.67,41.69,41.67,41.69,84820.0,37.6821,37.7001,37.6821,37.7001,84820.0
2022-08-29 12:45:00,41.68,41.74,41.68,41.74,126408.0,37.6911,37.7454,37.6911,37.7454,126408.0
2022-08-29 12:50:00,41.74,41.78,41.74,41.76,51680.0,37.7454,37.7815,37.7454,37.7634,51680.0
2022-08-29 12:55:00,41.76,41.77,41.74,41.75,91032.0,37.7634,37.7725,37.7454,37.7544,91032.0
2022-08-29 13:00:00,41.76,41.79,41.76,41.77,81671.0,37.7634,37.7906,37.7634,37.7725,81671.0
2022-08-29 13:05:00,41.77,41.79,41.76,41.78,43126.0,37.7725,37.7906,37.7634,37.7815,43126.0
2022-08-29 13:10:00,41.78,41.79,41.74,41.76,27646.0,37.7815,37.7906,37.7454,37.7634,27646.0
2022-08-29 13:15:00,41.76,41.76,41.71,41.72,43897.0,37.7634,37.7634,37.7182,37.7273,43897.0
2022-08-29 13:20:00,41.73,41.74,41.7,41.72,105711.0,37.7363,37.7454,37.7092,37.7273,105711.0
2022-08-29 13:25:00,41.72,41.75,41.71,41.75,55515.0,37.7273,37.7544,37.7182,37.7544,55515.0
2022-08-29 13:30:00,41.74,41.76,41.74,41.76,22340.0,37.7454,37.7634,37.7454,37.7634,22340.0
2022-08-29 13:35:00,41.76,41.76,41.74,41.74,47264.0,37.7634,37.7634,37.7454,37.7454,47264.0
2022-08-29 13:40:00,41.74,41.79,41.73,41.79,117848.0,37.7454,37.7906,37.7363,37.7906,117848.0
2022-08-29 13:45:00,41.79,41.81,41.75,41.75,59686.0,37.7906,37.8087,37.7544,37.7544,59686.0
2022-08-29 13:50:00,41.76,41.77,41.75,41.77,149848.0,37.7634,37.7725,37.7544,37.7725,149848.0
2022-08-29 13:55:00,41.77,41.78,41.76,41.77,98384.0,37.7725,37.7815,37.7634,37.7725,98384.0
2022-08-29 14:00:00,41.77,41.77,41.74,41.74,102888.0,37.7725,37.7725,37.7454,37.7454,102888.0
2022-08-29 14:05:00,41.75,41.76,41.73,41.73,90762.0,37.7544,37.7634,37.7363,37.7363,90762.0
2022-08-29 14:10:00,41.73,41.75,41.71,41.72,141268.0,37.7363,37.7544,37.7182,37.7273,141268.0
2022-08-29 14:15:00,41.72,41.72,41.7,41.71,81610.0,37.7273,37.7273,37.7092,37.7182,81610.0
2022-08-29 14:20:00,41.71,41.72,41.69,41.71,77017.0,37.7182,37.7273,37.7001,37.7182,77017.0
2022-08-29 14:25:00,41.71,41.74,41.7,41.72,80422.0,37.7182,37.7454,37.7092,37.7273,80422.0
2022-08-29 14:30:00,41.73,41.74,41.71,41.73,79027.0,37.7363,37.7454,37.7182,37.7363,79027.0
2022-08-29 14:35:00,41.73,41.75,41.72,41.73,86630.0,37.7363,37.7544,37.7273,37.7363,86630.0
2022-08-29 14:40:00,41.73,41.75,41.73,41.75,51548.0,37.7363,37.7544,37.7363,37.7544,51548.0
2022-08-29 14:45:00,41.75,41.76,41.73,41.74,151828.0,37.7544,37.7634,37.7363,37.7454,151828.0
2022-08-29 14:50:00,41.73,41.74,41.71,41.72,102625.0,37.7363,37.7454,37.7182,37.7273,102625.0
2022-08-29 14:55:00,41.71,41.72,41.67,41.71,268970.0,37.7182,37.7273,37.6821,37.7182,268970.0
2022-08-29 15:00:00,41.72,41.75,41.7,41.73,155327.0,37.7273,37.7544,37.7092,37.7363,155327.0
2022-08-29 15:05:00,41.73,41.74,41.71,41.73,105577.0,37.7363,37.7454,37.7182,37.7363,105577.0
2022-08-29 15:10:00,41.73,41.76,41.72,41.75,76918.0,37.7363,37.7634,37.7273,37.7544,76918.0
2022-08-29 15:15:00,41.74,41.75,41.71,41.71,74506.0,37.7454,37.7544,37.7182,37.7182,74506.0
2022-08-29 15:20:00,41.72,41.72,41.7,41.72,63273.0,37.7273,37.7273,37.7092,37.7273,63273.0
2022-08-29 15:25:00,41.71,41.72,41.68,41.68,256414.0,37.7182,37.7273,37.6911,37.6911,256414.0
2022-08-29 15:30:00,41.69,41.7,41.66,41.68,160851.0,37.7001,37.7092,37.673,37.6911,160851.0
2022-08-29 15:35:00,41.68,41.69,41.67,41.69,135253.0,37.6911,37.7001,37.6821,37.7001,135253.0
2022-08-29 15:40:00,41.69,41.7,41.67,41.68,70136.0,37.7001,37.7092,37.6821,37.6911,70136.0
2022-08-29 15:45:00,41.69,41.69,41.64,41.66,139078.0,37.7001,37.7001,37.6549,37.673,139078.0
2022-08-29 15:50:00,41.65,41.65,41.59,41.62,387237.0,37.664,37.664,37.6097,37.6368,387237.0
2022-08-29 15:55:00,41.61,41.62,41.58,41.58,404421.0,37.6278,37.6368,37.6007,37.6007,404421.0
2022-08-30 09:30:00,41.73,41.73,41.62,41.68,202575.0,37.7363,37.7363,37.6368,37.6911,202575.0
2022-08-30 09:35:00,41.67,41.69,41.62,41.63,94474.0,37.6821,37.7001,37.6368,37.6459,94474.0
2022-08-30 09:40:00,41.65,41.65,41.5,41.5,99994.0,37.664,37.664,37.5283,37.5283,99994.0
2022-08-30 09:45:00,41.51,41.53,41.44,41.49,69647.0,37.5374,37.5555,37.4741,37.5193,69647.0
2022-08-30 09:50:00,41.49,41.49,41.4,41.41,91744.0,37.5193,37.5193,37.4379,37.4469,91744.0
2022-08-30 09:55:00,41.41,41.45,41.4,41.41,110897.0,37.4469,37.4831,37.4379,37.4469,110897.0
2022-08-30 10:00:00,41.43,41.45,41.38,41.39,275472.0,37.465,37.4831,37.4198,37.4289,275472.0
2022-08-30 10:05:00,41.39,41.39,41.3,41.33,180766.0,37.4289,37.4289,37.3475,37.3746,180766.0
2022-08-30 10:10:00,41.33,41.34,41.27,41.33,110611.0,37.3746,37.3836,37.3203,37.3746,110611.0
2022-08-30 10:15:00,41.32,41.33,41.28,41.31,121762.0,37.3656,37.3746,37.3294,37.3565,121762.0
2022-08-30 10:20:00,41.3,41.32,41.25,41.27,104916.0,37.3475,37.3656,37.3023,37.3203,104916.0
2022-08-30 10:25:00,41.26,41.31,41.24,41.27,99967.0,37.3113,37.3565,37.2932,37.3203,99967.0
2022-08-30 10:30:00,41.27,41.28,41.15,41.16,122997.0,37.3203,37.3294,37.2118,37.2209,122997.0
2022-08-30 10:35:00,41.16,41.18,41.13,41.15,76538.0,37.2209,37.239,37.1937,37.2118,76538.0
2022-08-30 10:40:00,41.15,41.16,41.08,41.09,192191.0,37.2118,37.2209,37.1485,37.1576,192191.0
2022-08-30 10:45:00,41.08,41.09,41.02,41.03,157638.0,37.1485,37.1576,37.0943,37.1033,157638.0
2022-08-30 10:50:00,41.04,41.12,41.02,41.12,164834.0,37.1124,37.1847,37.0943,37.1847,164834.0
2022-08-30 10:55:00,41.11,41.18,41.1,41.18,171892.0,37.1757,37.239,37.1666,37.239,171892.0
2022-08-30 11:00:00,41.18,41.22,41.15,41.2,148022.0,37.239,37.2751,37.2118,37.257,148022.0
2022-08-30 11:05:00,41.2,41.26,41.18,41.2,109886.0,37.257,37.3113,37.239,37.257,109886.0
2022-08-30 11:10:00,41.2,41.2,41.11,41.14,147738.0,37.257,37.257,37.1757,37.2028,147738.0
2022-08-30 11:15:00,41.15,41.23,41.12,41.22,165176.0,37.2118,37.2842,37.1847,37.2751,165176.0
2022-08-30 11:20:00,41.23,41.23,41.16,41.18,239654.0,37.2842,37.2842,37.2209,37.239,239654.0
2022-08-30 11:25:00,41.19,41.21,41.13,41.16,152483.0,37.248,37.2661,37.1937,37.2209,152483.0
2022-08-30 11:30:00,41.15,41.25,41.13,41.24,239639.0,37.2118,37.3023,37.1937,37.2932,239639.0
2022-08-30 11:35:00,41.23,41.24,41.17,41.18,1069831.0,37.2842,37.2932,37.2299,37.239,1069831.0
2022-08-30 11:40:00,41.18,41.18,41.13,41.15,75976.0,37.239,37.239,37.1937,37.2118,75976.0
2022-08-30 11:45:00,41.14,41.15,41.09,41.11,80368.0,37.2028,37.2118,37.1576,37.1757,80368.0
2022-08-30 11:50:00,41.11,41.15,41.1,41.14,80103.0,37.1757,37.2118,37.1666,37.2028,80103.0
2022-08-30 11:55:00,41.14,41.16,41.12,41.12,44543.0,37.2028,37.2209,37.1847,37.1847,44543.0
2022-08-30 12:00:00,41.13,41.16,41.11,41.13,58038.0,37.1937,37.2209,37.1757,37.1937,58038.0
2022-08-30 12:05:00,41.12,41.14,41.1,41.12,89224.0,37.1847,37.2028,37.1666,37.1847,89224.0
2022-08-30 12:10:00,41.11,41.13,41.08,41.13,42574.0,37.1757,37.1937,37.1485,37.1937,42574.0
2022-08-30 12:15:00,41.13,41.17,41.11,41.12,168247.0,37.1937,37.2299,37.1757,37.1847,168247.0
2022-08-30 12:20:00,41.12,41.12,41.08,41.09,118501.0,37.1847,37.1847,37.1485,37.1576,118501.0
2022-08-30 12:25:00,41.09,41.1,41.06,41.1,63433.0,37.1576,37.1666,37.1304,37.1666,63433.0
2022-08-30 12:30:00,41.09,41.09,41.05,41.05,54416.0,37.1576,37.1576,37.1214,37.1214,54416.0
2022-08-30 12:35:00,41.05,41.07,41.03,41.06,128011.0,37.1214,37.1395,37.1033,37.1304,128011.0
2022-08-30 12:40:00,41.07,41.07,41.02,41.02,93732.0,37.1395,37.1395,37.0943,37.0943,93732.0
2022-08-30 12:45:00,41.02,41.03,41.0,41.02,40078.0,37.0943,37.1033,37.0762,37.0943,40078.0
2022-08-30 12:50:00,41.03,41.05,41.02,41.04,37469.0,37.1033,37.1214,37.0943,37.1124,37469.0
2022-08-30 12:55:00,41.04,41.05,41.03,41.04,23364.0,37.1124,37.1214,37.1033,37.1124,23364.0
2022-08-30 13:00:00,41.03,41.05,41.02,41.02,81730.0,37.1033,37.1214,37.0943,37.0943,81730.0
2022-08-30 13:05:00,41.02,41.05,41.0,41.01,58992.0,37.0943,37.1214,37.0762,37.0852,58992.0
2022-08-30 13:10:00,41.02,41.03,40.97,40.98,152200.0,37.0943,37.1033,37.0491,37.0581,152200.0
2022-08-30 13:15:00,40.98,40.99,40.94,40.95,55405.0,37.0581,37.0671,37.0219,37.031,55405.0
2022-08-30 13:20:00,40.95,40.96,40.94,40.96,46644.0,37.031,37.04,37.0219,37.04,46644.0
2022-08-30 13:25:00,40.96,40.98,40.95,40.98,43363.0,37.04,37.0581,37.031,37.0581,43363.0
2022-08-30 13:30:00,40.98,41.02,40.97,41.0,90111.0,37.0581,37.0943,37.0491,37.0762,90111.0
2022-08-30 13:35:00,41.0,41.01,40.98,41.0,94815.0,37.0762,37.0852,37.0581,37.0762,94815.0
2022-08-30 13:40:00,41.0,41.01,40.95,40.96,125116.0,37.0762,37.0852,37.031,37.04,125116.0
2022-08-30 13:45:00,40.95,41.02,40.94,41.02,52249.0,37.031,37.0943,37.0219,37.0943,52249.0
2022-08-30 13:50:00,41.02,41.06,41.01,41.04,87239.0,37.0943,37.1304,37.0852,37.1124,87239.0
2022-08-30 13:55:00,41.04,41.05,41.02,41.02,11610.0,37.1124,37.1214,37.0943,37.0943,11610.0
2022-08-30 14:00:00,41.03,41.06,41.0,41.05,56139.0,37.1033,37.1304,37.0762,37.1214,56139.0
2022-08-30 14:05:00,41.04,41.06,41.03,41.04,36472.0,37.1124,37.1304,37.1033,37.1124,36472.0
2022-08-30 14:10:00,41.03,41.07,41.03,41.04,53859.0,37.1033,37.1395,37.1033,37.1124,53859.0
2022-08-30 14:15:00,41.05,41.07,41.03,41.03,141169.0,37.1214,37.1395,37.1033,37.1033,141169.0
2022-08-30 14:20:00,41.03,41.04,41.0,41.03,78111.0,37.1033,37.1124,37.0762,37.1033,78111.0
2022-08-30 14:25:00,41.03,41.04,40.98,40.98,110862.0,37.1033,37.1124,37.0581,37.0581,110862.0
2022-08-30 14:30:00,40.99,41.04,40.98,41.01,205783.0,37.0671,37.1124,37.0581,37.0852,205783.0
2022-08-30 14:35:00,41.01,41.01,40.98,41.01,83933.0,37.0852,37.0852,37.0581,37.0852,83933.0
2022-08-30 14:40:00,41.01,41.02,40.96,40.98,58421.0,37.0852,37.0943,37.04,37.0581,58421.0
2022-08-30 14:45:00,40.97,40.99,40.97,40.98,76470.0,37.0491,37.0671,37.0491,37.0581,76470.0
2022-08-30 14:50:00,40.99,41.0,40.97,40.98,165576.0,37.0671,37.0762,37.0491,37.0581,165576.0
2022-08-30 14:55:00,40.99,41.01,40.96,40.99,75028.0,37.0671,37.0852,37.04,37.0671,75028.0
2022-08-30 15:00:00,40.99,41.06,40.98,41.05,116505.0,37.0671,37.1304,37.0581,37.1214,116505.0
2022-08-30 15:05:00,41.04,41.09,41.03,41.09,90669.0,37.1124,37.1576,37.1033,37.1576,90669.0
2022-08-30 15:10:00,41.08,41.12,41.07,41.11,155513.0,37.1485,37.1847,37.1395,37.1757,155513.0
2022-08-30 15:15:00,41.11,41.12,41.08,41.09,143538.0,37.1757,37.1847,37.1485,37.1576,143538.0
2022-08-30 15:20:00,41.09,41.1,41.06,41.09,85900.0,37.1576,37.1666,37.1304,37.1576,85900.0
2022-08-30 15:25:00,41.09,41.1,41.05,41.05,212409.0,37.1576,37.1666,37.1214,37.1214,212409.0
2022-08-30 15:30:00,41.05,41.06,41.02,41.04,94740.0,37.1214,37.1304,37.0943,37.1124,94740.0
2022-08-30 15:35:00,41.05,41.08,41.04,41.08,148730.0,37.1214,37.1485,37.1124,37.1485,148730.0
2022-08-30 15:40:00,41.08,41.11,41.07,41.08,197651.0,37.1485,37.1757,37.1395,37.1485,197651.0
2022-08-30 15:45:00,41.08,41.08,41.02,41.04,171043.0,37.1485,37.1485,37.0943,37.1124,171043.0
2022-08-30 15:50:00,41.04,41.08,41.01,41.05,199973.0,37.1124,37.1485,37.0852,37.1214,199973.0
2022-08-30 15:55:00,41.04,41.09,41.04,41.08,390769.0,37.1124,37.1576,37.1124,37.1485,390769.0
2022-08-31 09:30:00,41.44,41.45,41.32,41.42,445522.0,37.4741,37.4831,37.3656,37.456,445522.0
2022-08-31 09:35:00,41.43,41.46,41.38,41.39,221449.0,37.465,37.4922,37.4198,37.4289,221449.0
2022-08-31 09:40:00,41.4,41.5,41.4,41.49,118040.0,37.4379,37.5283,37.4379,37.5193,118040.0
2022-08-31 09:45:00,41.49,41.56,41.46,41.52,213891.0,37.5193,37.5826,37.4922,37.5464,213891.0
2022-08-31 09:50:00,41.52,41.6,41.5,41.57,139675.0,37.5464,37.6188,37.5283,37.5916,139675.0
2022-08-31 09:55:00,41.57,41.58,41.46,41.47,128590.0,37.5916,37.6007,37.4922,37.5012,128590.0
2022-08-31 10:00:00,41.46,41.5,41.43,41.45,117269.0,37.4922,37.5283,37.465,37.4831,117269.0
2022-08-31 10:05:00,41.44,41.48,41.43,41.44,117751.0,37.4741,37.5102,37.465,37.4741,117751.0
2022-08-31 10:10:00,41.45,41.55,41.44,41.52,65291.0,37.4831,37.5735,37.4741,37.5464,65291.0
2022-08-31 10:15:00,41.51,41.56,41.46,41.55,195178.0,37.5374,37.5826,37.4922,37.5735,195178.0
2022-08-31 10:20:00,41.55,41.57,41.5,41.53,139529.0,37.5735,37.5916,37.5283,37.5555,139529.0
2022-08-31 10:25:00,41.53,41.55,41.43,41.43,229667.0,37.5555,37.5735,37.465,37.465,229667.0
2022-08-31 10:30:00,41.44,41.47,41.41,41.45,152161.0,37.4741,37.5012,37.4469,37.4831,152161.0
2022-08-31 10:35:00,41.45,41.49,41.41,41.42,123182.0,37.4831,37.5193,37.4469,37.456,123182.0
2022-08-31 10:40:00,41.42,41.54,41.41,41.54,79226.0,37.456,37.5645,37.4469,37.5645,79226.0
2022-08-31 10:45:00,41.55,41.56,41.5,41.52,331196.0,37.5735,37.5826,37.5283,37.5464,331196.0
2022-08-31 10:50:00,41.51,41.52,41.42,41.44,171342.0,37.5374,37.5464,37.456,37.4741,171342.0
2022-08-31 10:55:00,41.44,41.46,41.38,41.39,103317.0,37.4741,37.4922,37.4198,37.4289,103317.0
2022-08-31 11:00:00,41.39,41.39,41.33,41.35,93648.0,37.4289,37.4289,37.3746,37.3927,93648.0
2022-08-31 11:05:00,41.34,41.35,41.3,41.35,84577.0,37.3836,37.3927,37.3475,37.3927,84577.0
2022-08-31 11:10:00,41.35,41.36,41.31,41.34,86408.0,37.3927,37.4017,37.3565,37.3836,86408.0
2022-08-31 11:15:00,41.34,41.36,41.3,41.36,60892.0,37.3836,37.4017,37.3475,37.4017,60892.0
2022-08-31 11:20:00,41.36,41.38,41.35,41.37,69803.0,37.4017,37.4198,37.3927,37.4108,69803.0
2022-08-31 11:25:00,41.37,41.4,41.33,41.33,175827.0,37.4108,37.4379,37.3746,37.3746,175827.0
2022-08-31 11:30:00,41.33,41.35,41.31,41.31,305709.0,37.3746,37.3927,37.3565,37.3565,305709.0
2022-08-31 11:35:00,41.32,41.37,41.31,41.34,138542.0,37.3656,37.4108,37.3565,37.3836,138542.0
2022-08-31 11:40:00,41.34,41.39,41.33,41.37,96041.0,37.3836,37.4289,37.3746,37.4108,96041.0
2022-08-31 11:45:00,41.38,41.39,41.35,41.36,115598.0,37.4198,37.4289,37.3927,37.4017,115598.0
2022-08-31 11:50:00,41.35,41.38,41.35,41.36,67356.0,37.3927,37.4198,37.3927,37.4017,67356.0
2022-08-31 11:55:00,41.37,41.4,41.36,41.37,100436.0,37.4108,37.4379,37.4017,37.4108,100436.0
2022-08-31 12:00:00,41.37,41.39,41.35,41.36,55646.0,37.4108,37.4289,37.3927,37.4017,55646.0
2022-08-31 12:05:00,41.36,41.37,41.34,41.36,48922.0,37.4017,37.4108,37.3836,37.4017,48922.0
2022-08-31 12:10:00,41.36,41.38,41.34,41.36,33318.0,37.4017,37.4198,37.3836,37.4017,33318.0
2022-08-31 12:15:00,41.35,41.4,41.35,41.36,84510.0,37.3927,37.4379,37.3927,37.4017,84510.0
2022-08-31 12:20:00,41.36,41.37,41.32,41.34,56779.0,37.4017,37.4108,37.3656,37.3836,56779.0
2022-08-31 12:25:00,41.34,41.36,41.33,41.35,68771.0,37.3836,37.4017,37.3746,37.3927,68771.0
2022-08-31 12:30:00,41.36,41.39,41.35,41.37,87141.0,37.4017,37.4289,37.3927,37.4108,87141.0
2022-08-31 12:35:00,41.37,41.38,41.34,41.35,44606.0,37.4108,37.4198,37.3836,37.3927,44606.0
2022-08-31 12:40:00,41.35,41.35,41.31,41.33,46640.0,37.3927,37.3927,37.3565,37.3746,46640.0
2022-08-31 12:45:00,41.33,41.34,41.33,41.33,31342.0,37.3746,37.3836,37.3746,37.3746,31342.0
2022-08-31 12:50:00,41.33,41.34,41.29,41.31,83147.0,37.3746,37.3836,37.3384,37.3565,83147.0
2022-08-31 12:55:00,41.3,41.31,41.27,41.3,35225.0,37.3475,37.3565,37.3203,37.3475,35225.0
2022-08-31 13:00:00,41.3,41.31,41.28,41.29,65739.0,37.3475,37.3565,37.3294,37.3384,65739.0
2022-08-31 13:05:00,41.3,41.33,41.29,41.31,41874.0,37.3475,37.3746,37.3384,37.3565,41874.0
2022-08-31 13:10:00,41.32,41.34,41.3,41.31,66830.0,37.3656,37.3836,37.3475,37.3565,66830.0
2022-08-31 13:15:00,41.31,41.32,41.27,41.27,53352.0,37.3565,37.3656,37.3203,37.3203,53352.0
2022-08-31 13:20:00,41.28,41.29,41.26,41.27,36563.0,37.3294,37.3384,37.3113,37.3203,36563.0
2022-08-31 13:25:00,41.27,41.28,41.24,41.27,51735.0,37.3203,37.3294,37.2932,37.3203,51735.0
2022-08-31 13:30:00,41.27,41.28,41.24,41.27,43150.0,37.3203,37.3294,37.2932,37.3203,43150.0
2022-08-31 13:35:00,41.28,41.28,41.23,41.25,106873.0,37.3294,37.3294,37.2842,37.3023,106873.0
2022-08-31 13:40:00,41.23,41.24,41.21,41.23,33032.0,37.2842,37.2932,37.2661,37.2842,33032.0
2022-08-31 13:45:00,41.23,41.24,41.21,41.22,63597.0,37.2842,37.2932,37.2661,37.2751,63597.0
2022-08-31 13:50:00,41.21,41.25,41.21,41.24,77224.0,37.2661,37.3023,37.2661,37.2932,77224.0
2022-08-31 13:55:00,41.24,41.27,41.24,41.26,25342.0,37.2932,37.3203,37.2932,37.3113,25342.0
2022-08-31 14:00:00,41.25,41.29,41.24,41.25,68103.0,37.3023,37.3384,37.2932,37.3023,68103.0
2022-08-31 14:05:00,41.25,41.29,41.23,41.29,95374.0,37.3023,37.3384,37.2842,37.3384,95374.0
2022-08-31 14:10:00,41.29,41.3,41.27,41.28,76612.0,37.3384,37.3475,37.3203,37.3294,76612.0
2022-08-31 14:15:00,41.29,41.3,41.28,41.28,28673.0,37.3384,37.3475,37.3294,37.3294,28673.0
2022-08-31 14:20:00,41.28,41.29,41.26,41.27,50010.0,37.3294,37.3384,37.3113,37.3203,50010.0
2022-08-31 14:25:00,41.27,41.29,41.26,41.27,43952.0,37.3203,37.3384,37.3113,37.3203,43952.0
2022-08-31 14:30:00,41.27,41.27,41.21,41.23,128698.0,37.3203,37.3203,37.2661,37.2842,128698.0
2022-08-31 14:35:00,41.22,41.23,41.18,41.19,81302.0,37.2751,37.2842,37.239,37.248,81302.0
2022-08-31 14:40:00,41.18,41.21,41.17,41.18,51470.0,37.239,37.2661,37.2299,37.239,51470.0
2022-08-31 14:45:00,41.18,41.2,41.15,41.19,92875.0,37.239,37.257,37.2118,37.248,92875.0
2022-08-31 14:50:00,41.19,41.2,41.18,41.19,75908.0,37.248,37.257,37.239,37.248,75908.0
2022-08-31 14:55:00,41.19,41.2,41.17,41.2,62494.0,37.248,37.257,37.2299,37.257,62494.0
2022-08-31 15:00:00,41.2,41.24,41.18,41.22,113519.0,37.257,37.2932,37.239,37.2751,113519.0
2022-08-31 15:05:00,41.23,41.25,41.2,41.23,85368.0,37.2842,37.3023,37.257,37.2842,85368.0
2022-08-31 15:10:00,41.23,41.27,41.23,41.27,110317.0,37.2842,37.3203,37.2842,37.3203,110317.0
2022-08-31 15:15:00,41.27,41.31,41.26,41.27,56029.0,37.3203,37.3565,37.3113,37.3203,56029.0
2022-08-31 15:20:00,41.27,41.27,41.21,41.22,103633.0,37.3203,37.3203,37.2661,37.2751,103633.0
2022-08-31 15:25:00,41.22,41.24,41.22,41.23,74660.0,37.2751,37.2932,37.2751,37.2842,74660.0
2022-08-31 15:30:00,41.22,41.25,41.19,41.21,149660.0,37.2751,37.3023,37.248,37.2661,149660.0
2022-08-31 15:35:00,41.21,41.23,41.19,41.23,107534.0,37.2661,37.2842,37.248,37.2842,107534.0
2022-08-31 15:40:00,41.23,41.27,41.21,41.27,150350.0,37.2842,37.3203,37.2661,37.3203,150350.0
2022-08-31 15:45:00,41.27,41.28,41.22,41.24,237645.0,37.3203,37.3294,37.2751,37.2932,237645.0
2022-08-31 15:50:00,41.24,41.25,41.2,41.21,187857.0,37.2932,37.3023,37.257,37.2661,187857.0
2022-08-31 15:55:00,41.21,41.21,41.14,41.14,381178.0,37.2661,37.2661,37.2028,37.2028,381178.0
2022-09-01 09:30:00,40.88,40.89,40.79,40.86,704968.0,36.9677,36.9767,36.8863,36.9496,704968.0
2022-09-01 09:35:00,40.86,40.89,40.82,40.87,510951.0,36.9496,36.9767,36.9134,36.9586,510951.0
2022-09-01 09:40:00,40.87,40.96,40.87,40.92,207680.0,36.9586,37.04,36.9586,37.0038,207680.0
2022-09-01 09:45:00,40.93,40.95,40.85,40.86,231333.0,37.0129,37.031,36.9405,36.9496,231333.0
2022-09-01 09:50:00,40.85,40.86,40.81,40.85,147644.0,36.9405,36.9496,36.9044,36.9405,147644.0
2022-09-01 09:55:00,40.85,40.87,40.8,40.86,276014.0,36.9405,36.9586,36.8953,36.9496,276014.0
2022-09-01 10:00:00,40.85,40.86,40.67,40.7,355737.0,36.9405,36.9496,36.7778,36.8049,355737.0
2022-09-01 10:05:00,40.69,40.73,40.67,40.68,176510.0,36.7959,36.832,36.7778,36.7868,176510.0
2022-09-01 10:10:00,40.69,40.69,40.61,40.63,135073.0,36.7959,36.7959,36.7235,36.7416,135073.0
2022-09-01 10:15:00,40.63,40.64,40.59,40.61,228040.0,36.7416,36.7506,36.7054,36.7235,228040.0
2022-09-01 10:20:00,40.62,40.75,40.6,40.75,367400.0,36.7326,36.8501,36.7145,36.8501,367400.0
2022-09-01 10:25:00,40.75,40.8,40.72,40.77,254291.0,36.8501,36.8953,36.823,36.8682,254291.0
2022-09-01 10:30:00,40.78,40.78,40.68,40.68,340611.0,36.8772,36.8772,36.7868,36.7868,340611.0
2022-09-01 10:35:00,40.69,40.72,40.62,40.63,336758.0,36.7959,36.823,36.7326,36.7416,336758.0
2022-09-01 10:40:00,40.64,40.66,40.58,40.59,170893.0,36.7506,36.7687,36.6964,36.7054,170893.0
2022-09-01 10:45:00,40.6,40.6,40.54,40.55,195608.0,36.7145,36.7145,36.6602,36.6692,195608.0
2022-09-01 10:50:00,40.55,40.64,40.55,40.59,379396.0,36.6692,36.7506,36.6692,36.7054,379396.0
2022-09-01 10:55:00,40.6,40.62,40.57,40.58,251117.0,36.7145,36.7326,36.6873,36.6964,251117.0
2022-09-01 11:00:00,40.58,40.61,40.56,40.59,317867.0,36.6964,36.7235,36.6783,36.7054,317867.0
2022-09-01 11:05:00,40.59,40.68,40.58,40.67,656510.0,36.7054,36.7868,36.6964,36.7778,656510.0
2022-09-01 11:10:00,40.67,40.69,40.64,40.65,717730.0,36.7778,36.7959,36.7506,36.7597,717730.0
2022-09-01 11:15:00,40.66,40.68,40.63,40.64,409153.0,36.7687,36.7868,36.7416,36.7506,409153.0
2022-09-01 11:20:00,40.65,40.65,40.6,40.62,245634.0,36.7597,36.7597,36.7145,36.7326,245634.0
2022-09-01 11:25:00,40.61,40.63,40.58,40.59,357444.0,36.7235,36.7416,36.6964,36.7054,357444.0
2022-09-01 11:30:00,40.59,40.67,40.58,40.66,320198.0,36.7054,36.7778,36.6964,36.7687,320198.0
2022-09-01 11:35:00,40.67,40.73,40.66,40.67,397029.0,36.7778,36.832,36.7687,36.7778,397029.0
2022-09-01 11:40:00,40.68,40.69,40.65,40.66,748315.0,36.7868,36.7959,36.7597,36.7687,748315.0
2022-09-01 11:45:00,40.65,40.67,40.63,40.65,223698.0,36.7597,36.7778,36.7416,36.7597,223698.0
2022-09-01 11:50:00,40.66,40.66,40.61,40.63,222260.0,36.7687,36.7687,36.7235,36.7416,222260.0
2022-09-01 11:55:00,40.63,40.64,40.6,40.63,240607.0,36.7416,36.7506,36.7145,36.7416,240607.0
2022-09-01 12:00:00,40.62,40.68,40.62,40.67,265558.0,36.7326,36.7868,36.7326,36.7778,265558.0
2022-09-01 12:05:00,40.68,40.7,40.65,40.7,178359.0,36.7868,36.8049,36.7597,36.8049,178359.0
2022-09-01 12:10:00,40.7,40.7,40.67,40.69,504239.0,36.8049,36.8049,36.7778,36.7959,504239.0
2022-09-01 12:15:00,40.7,40.72,40.69,40.7,145986.0,36.8049,36.823,36.7959,36.8049,145986.0
2022-09-01 12:20:00,40.69,40.7,40.67,40.69,191642.0,36.7959,36.8049,36.7778,36.7959,191642.0
2022-09-01 12:25:00,40.68,40.71,40.67,40.69,150334.0,36.7868,36.8139,36.7778,36.7959,150334.0
2022-09-01 12:30:00,40.68,40.69,40.67,40.69,152610.0,36.7868,36.7959,36.7778,36.7959,152610.0
2022-09-01 12:35:00,40.7,40.7,40.62,40.62,161438.0,36.8049,36.8049,36.7326,36.7326,161438.0
2022-09-01 12:40:00,40.63,40.64,40.61,40.64,173734.0,36.7416,36.7506,36.7235,36.7506,173734.0
2022-09-01 12:45:00,40.64,40.65,40.61,40.64,153655.0,36.7506,36.7597,36.7235,36.7506,153655.0
2022-09-01 12:50:00,40.63,40.64,40.6,40.61,140774.0,36.7416,36.7506,36.7145,36.7235,140774.0
2022-09-01 12:55:00,40.6,40.62,40.59,40.62,205562.0,36.7145,36.7326,36.7054,36.7326,205562.0
2022-09-01 13:00:00,40.61,40.65,40.6,40.64,166015.0,36.7235,36.7597,36.7145,36.7506,166015.0
2022-09-01 13:05:00,40.64,40.68,40.64,40.68,185407.0,36.7506,36.7868,36.7506,36.7868,185407.0
2022-09-01 13:10:00,40.67,40.72,40.66,40.71,228000.0,36.7778,36.823,36.7687,36.8139,228000.0
2022-09-01 13:15:00,40.72,40.73,40.7,40.71,128723.0,36.823,36.832,36.8049,36.8139,128723.0
2022-09-01 13:20:00,40.71,40.76,40.71,40.76,158408.0,36.8139,36.8592,36.8139,36.8592,158408.0
2022-09-01 13:25:00,40.76,40.8,40.75,40.8,107880.0,36.8592,36.8953,36.8501,36.8953,107880.0
2022-09-01 13:30:00,40.8,40.8,40.76,40.77,65699.0,36.8953,36.8953,36.8592,36.8682,65699.0
2022-09-01 13:35:00,40.76,40.78,40.74,40.76,224809.0,36.8592,36.8772,36.8411,36.8592,224809.0
2022-09-01 13:40:00,40.75,40.76,40.73,40.73,130760.0,36.8501,36.8592,36.832,36.832,130760.0
2022-09-01 13:45:00,40.73,40.73,40.7,40.71,137516.0,36.832,36.832,36.8049,36.8139,137516.0
2022-09-01 13:50:00,40.72,40.74,40.71,40.72,112151.0,36.823,36.8411,36.8139,36.823,112151.0
2022-09-01 13:55:00,40.72,40.73,40.7,40.72,98296.0,36.823,36.832,36.8049,36.823,98296.0
2022-09-01 14:00:00,40.72,40.76,40.71,40.76,207710.0,36.823,36.8592,36.8139,36.8592,207710.0
2022-09-01 14:05:00,40.76,40.77,40.72,40.73,69885.0,36.8592,36.8682,36.823,36.832,69885.0
2022-09-01 14:10:00,40.73,40.76,40.71,40.75,48209.0,36.832,36.8592,36.8139,36.8501,48209.0
2022-09-01 14:15:00,40.75,40.77,40.73,40.76,123525.0,36.8501,36.8682,36.832,36.8592,123525.0
2022-09-01 14:20:00,40.75,40.82,40.75,40.81,71727.0,36.8501,36.9134,36.8501,36.9044,71727.0
2022-09-01 14:25:00,40.8,40.83,40.8,40.82,235530.0,36.8953,36.9225,36.8953,36.9134,235530.0
2022-09-01 14:30:00,40.82,40.86,40.81,40.85,75203.0,36.9134,36.9496,36.9044,36.9405,75203.0
2022-09-01 14:35:00,40.84,40.88,40.82,40.83,166150.0,36.9315,36.9677,36.9134,36.9225,166150.0
2022-09-01 14:40:00,40.83,40.86,40.81,40.82,68386.0,36.9225,36.9496,36.9044,36.9134,68386.0
2022-09-01 14:45:00,40.82,40.84,40.8,40.8,66817.0,36.9134,36.9315,36.8953,36.8953,66817.0
2022-09-01 14:50:00,40.81,40.84,40.79,40.84,115213.0,36.9044,36.9315,36.8863,36.9315,115213.0
2022-09-01 14:55:00,40.83,40.86,40.81,40.82,244711.0,36.9225,36.9496,36.9044,36.9134,244711.0
2022-09-01 15:00:00,40.83,40.86,40.81,40.82,137469.0,36.9225,36.9496,36.9044,36.9134,137469.0
2022-09-01 15:05:00,40.82,40.9,40.82,40.89,161744.0,36.9134,36.9858,36.9134,36.9767,161744.0
2022-09-01 15:10:00,40.9,40.94,40.87,40.93,102507.0,36.9858,37.0219,36.9586,37.0129,102507.0
2022-09-01 15:15:00,40.92,40.93,40.86,40.87,132122.0,37.0038,37.0129,36.9496,36.9586,132122.0
2022-09-01 15:20:00,40.87,40.89,40.84,40.87,113657.0,36.9586,36.9767,36.9315,36.9586,113657.0
2022-09-01 15:25:00,40.87,40.87,40.83,40.83,55890.0,36.9586,36.9586,36.9225,36.9225,55890.0
2022-09-01 15:30:00,40.82,40.84,40.81,40.83,72179.0,36.9134,36.9315,36.9044,36.9225,72179.0
2022-09-01 15:35:00,40.83,40.87,40.82,40.86,230604.0,36.9225,36.9586,36.9134,36.9496,230604.0
2022-09-01 15:40:00,40.86,40.86,40.82,40.85,197953.0,36.9496,36.9496,36.9134,36.9405,197953.0
2022-09-01 15:45:00,40.84,40.87,40.83,40.84,83406.0,36.9315,36.9586,36.9225,36.9315,83406.0
2022-09-01 15:50:00,40.84,40.89,40.84,40.89,245018.0,36.9315,36.9767,36.9315,36.9767,245018.0
2022-09-01 15:55:00,40.89,40.95,40.89,40.94,152175.0,36.9767,37.031,36.9767,37.0219,152175.0
2022-09-02 09:30:00,40.88,40.91,40.72,40.74,272997.0,36.9677,36.9948,36.823,36.8411,272997.0
2022-09-02 09:35:00,40.74,40.79,40.73,40.76,216997.0,36.8411,36.8863,36.832,36.8592,216997.0
2022-09-02 09:40:00,40.76,40.76,40.67,40.7,114191.0,36.8592,36.8592,36.7778,36.8049,114191.0
2022-09-02 09:45:00,40.69,40.77,40.68,40.77,159871.0,36.7959,36.8682,36.7868,36.8682,159871.0
2022-09-02 09:50:00,40.77,40.82,40.73,40.77,175780.0,36.8682,36.9134,36.832,36.8682,175780.0
2022-09-02 09:55:00,40.75,40.78,40.69,40.7,79932.0,36.8501,36.8772,36.7959,36.8049,79932.0
2022-09-02 10:00:00,40.7,40.74,40.66,40.71,252174.0,36.8049,36.8411,36.7687,36.8139,252174.0
2022-09-02 10:05:00,40.72,40.77,40.71,40.76,94567.0,36.823,36.8682,36.8139,36.8592,94567.0
2022-09-02 10:10:00,40.75,40.86,40.75,40.85,444430.0,36.8501,36.9496,36.8501,36.9405,444430.0
2022-09-02 10:15:00,40.86,40.9,40.85,40.87,178251.0,36.9496,36.9858,36.9405,36.9586,178251.0
2022-09-02 10:20:00,40.86,40.89,40.83,40.88,241629.0,36.9496,36.9767,36.9225,36.9677,241629.0
2022-09-02 10:25:00,40.88,40.94,40.87,40.93,121975.0,36.9677,37.0219,36.9586,37.0129,121975.0
2022-09-02 10:30:00,40.94,40.98,40.93,40.97,114887.0,37.0219,37.0581,37.0129,37.0491,114887.0
2022-09-02 10:35:00,40.97,41.02,40.96,41.0,90850.0,37.0491,37.0943,37.04,37.0762,90850.0
2022-09-02 10:40:00,41.0,41.02,40.98,41.0,71668.0,37.0762,37.0943,37.0581,37.0762,71668.0
2022-09-02 10:45:00,41.0,41.03,40.99,41.0,70182.0,37.0762,37.1033,37.0671,37.0762,70182.0
2022-09-02 10:50:00,41.0,41.03,40.97,40.98,97158.0,37.0762,37.1033,37.0491,37.0581,97158.0
2022-09-02 10:55:00,40.98,41.0,40.95,40.98,369742.0,37.0581,37.0762,37.031,37.0581,369742.0
2022-09-02 11:00:00,40.99,41.04,40.97,41.02,179936.0,37.0671,37.1124,37.0491,37.0943,179936.0
2022-09-02 11:05:00,41.03,41.05,40.97,40.99,100515.0,37.1033,37.1214,37.0491,37.0671,100515.0
2022-09-02 11:10:00,40.99,41.01,40.97,41.0,90789.0,37.0671,37.0852,37.0491,37.0762,90789.0
2022-09-02 11:15:00,41.0,41.0,40.95,40.99,74625.0,37.0762,37.0762,37.031,37.0671,74625.0
2022-09-02 11:20:00,41.0,41.02,40.99,41.02,67237.0,37.0762,37.0943,37.0671,37.0943,67237.0
2022-09-02 11:25:00,41.01,41.02,40.98,41.0,231160.0,37.0852,37.0943,37.0581,37.0762,231160.0
2022-09-02 11:30:00,41.0,41.03,40.99,41.0,40828.0,37.0762,37.1033,37.0671,37.0762,40828.0
2022-09-02 11:35:00,41.0,41.03,41.0,41.02,41508.0,37.0762,37.1033,37.0762,37.0943,41508.0
2022-09-02 11:40:00,41.02,41.03,40.95,40.99,121971.0,37.0943,37.1033,37.031,37.0671,121971.0
2022-09-02 11:45:00,40.99,41.05,40.99,41.04,72739.0,37.0671,37.1214,37.0671,37.1124,72739.0
2022-09-02 11:50:00,41.04,41.05,41.02,41.03,65782.0,37.1124,37.1214,37.0943,37.1033,65782.0
2022-09-02 11:55:00,41.04,41.05,41.02,41.05,39175.0,37.1124,37.1214,37.0943,37.1214,39175.0
2022-09-02 12:00:00,41.04,41.04,41.01,41.02,77971.0,37.1124,37.1124,37.0852,37.0943,77971.0
2022-09-02 12:05:00,41.02,41.04,41.01,41.01,61627.0,37.0943,37.1124,37.0852,37.0852,61627.0
2022-09-02 12:10:00,41.02,41.02,40.99,41.01,44363.0,37.0943,37.0943,37.0671,37.0852,44363.0
2022-09-02 12:15:00,41.01,41.01,40.97,40.98,137741.0,37.0852,37.0852,37.0491,37.0581,137741.0
2022-09-02 12:20:00,40.98,40.98,40.87,40.89,189963.0,37.0581,37.0581,36.9586,36.9767,189963.0
2022-09-02 12:25:00,40.88,40.89,40.85,40.88,38492.0,36.9677,36.9767,36.9405,36.9677,38492.0
2022-09-02 12:30:00,40.87,40.9,40.82,40.84,77098.0,36.9586,36.9858,36.9134,36.9315,77098.0
2022-09-02 12:35:00,40.84,40.86,40.79,40.82,73843.0,36.9315,36.9496,36.8863,36.9134,73843.0
2022-09-02 12:40:00,40.82,40.82,40.76,40.77,35482.0,36.9134,36.9134,36.8592,36.8682,35482.0
2022-09-02 12:45:00,40.76,40.79,40.74,40.77,75613.0,36.8592,36.8863,36.8411,36.8682,75613.0
2022-09-02 12:50:00,40.77,40.78,40.71,40.77,72876.0,36.8682,36.8772,36.8139,36.8682,72876.0
2022-09-02 12:55:00,40.76,40.78,40.73,40.76,161136.0,36.8592,36.8772,36.832,36.8592,161136.0
2022-09-02 13:00:00,40.76,40.76,40.68,40.72,208077.0,36.8592,36.8592,36.7868,36.823,208077.0
2022-09-02 13:05:00,40.72,40.73,40.67,40.69,101229.0,36.823,36.832,36.7778,36.7959,101229.0
2022-09-02 13:10:00,40.69,40.72,40.67,40.71,163610.0,36.7959,36.823,36.7778,36.8139,163610.0
2022-09-02 13:15:00,40.72,40.75,40.67,40.74,78516.0,36.823,36.8501,36.7778,36.8411,78516.0
2022-09-02 13:20:00,40.74,40.74,40.62,40.62,114784.0,36.8411,36.8411,36.7326,36.7326,114784.0
2022-09-02 13:25:00,40.61,40.63,40.59,40.61,63784.0,36.7235,36.7416,36.7054,36.7235,63784.0
2022-09-02 13:30:00,40.61,40.64,40.58,40.63,97240.0,36.7235,36.7506,36.6964,36.7416,97240.0
2022-09-02 13:35:00,40.62,40.66,40.6,40.63,105355.0,36.7326,36.7687,36.7145,36.7416,105355.0
2022-09-02 13:40:00,40.63,40.68,40.62,40.67,56330.0,36.7416,36.7868,36.7326,36.7778,56330.0
2022-09-02 13:45:00,40.67,40.69,40.61,40.62,71465.0,36.7778,36.7959,36.7235,36.7326,71465.0
2022-09-02 13:50:00,40.62,40.62,40.57,40.62,299692.0,36.7326,36.7326,36.6873,36.7326,299692.0
2022-09-02 13:55:00,40.62,40.62,40.59,40.61,66624.0,36.7326,36.7326,36.7054,36.7235,66624.0
2022-09-02 14:00:00,40.61,40.65,40.6,40.64,137618.0,36.7235,36.7597,36.7145,36.7506,137618.0
2022-09-02 14:05:00,40.64,40.68,40.62,40.66,142913.0,36.7506,36.7868,36.7326,36.7687,142913.0
2022-09-02 14:10:00,40.66,40.68,40.64,40.65,130930.0,36.7687,36.7868,36.7506,36.7597,130930.0
2022-09-02 14:15:00,40.64,40.68,40.63,40.66,90982.0,36.7506,36.7868,36.7416,36.7687,90982.0
2022-09-02 14:20:00,40.66,40.68,40.65,40.67,112873.0,36.7687,36.7868,36.7597,36.7778,112873.0
2022-09-02 14:25:00,40.67,40.73,40.67,40.73,86188.0,36.7778,36.832,36.7778,36.832,86188.0
2022-09-02 14:30:00,40.73,40.74,40.69,40.71,101888.0,36.832,36.8411,36.7959,36.8139,101888.0
2022-09-02 14:35:00,40.71,40.74,40.69,40.73,299554.0,36.8139,36.8411,36.7959,36.832,299554.0
2022-09-02 14:40:00,40.73,40.74,40.7,40.73,75700.0,36.832,36.8411,36.8049,36.832,75700.0
2022-09-02 14:45:00,40.73,40.73,40.7,40.71,59035.0,36.832,36.832,36.8049,36.8139,59035.0
2022-09-02 14:50:00,40.7,40.71,40.68,40.69,73204.0,36.8049,36.8139,36.7868,36.7959,73204.0
2022-09-02 14:55:00,40.68,40.69,40.65,40.66,76230.0,36.7868,36.7959,36.7597,36.7687,76230.0
2022-09-02 15:00:00,40.65,40.72,40.65,40.71,127772.0,36.7597,36.823,36.7597,36.8139,127772.0
2022-09-02 15:05:00,40.7,40.74,40.7,40.71,74233.0,36.8049,36.8411,36.8049,36.8139,74233.0
2022-09-02 15:10:00,40.71,40.72,40.68,40.7,82456.0,36.8139,36.823,36.7868,36.8049,82456.0
2022-09-02 15:15:00,40.71,40.73,40.68,40.7,116358.0,36.8139,36.832,36.7868,36.8049,116358.0
2022-09-02 15:20:00,40.7,40.72,40.64,40.65,104490.0,36.8049,36.823,36.7506,36.7597,104490.0
2022-09-02 15:25:00,40.65,40.67,40.63,40.66,105069.0,36.7597,36.7778,36.7416,36.7687,105069.0
2022-09-02 15:30:00,40.66,40.66,40.62,40.62,219891.0,36.7687,36.7687,36.7326,36.7326,219891.0
2022-09-02 15:35:00,40.62,40.62,40.55,40.57,163945.0,36.7326,36.7326,36.6692,36.6873,163945.0
2022-09-02 15:40:00,40.57,40.57,40.53,40.55,116773.0,36.6873,36.6873,36.6512,36.6692,116773.0
2022-09-02 15:45:00,40.54,40.58,40.53,40.57,208365.0,36.6602,36.6964,36.6512,36.6873,208365.0
2022-09-02 15:50:00,40.58,40.61,40.57,40.61,268496.0,36.6964,36.7235,36.6873,36.7235,268496.0
2022-09-02 15:55:00,40.61,40.64,40.58,40.62,223026.0,36.7235,36.7506,36.6964,36.7326,223026.0
2022-09-06 09:30:00,40.53,40.6,40.48,40.5,346169.0,36.6512,36.7145,36.6059,36.624,346169.0
2022-09-06 09:35:00,40.5,40.55,40.47,40.48,117578.0,36.624,36.6692,36.5969,36.6059,117578.0
2022-09-06 09:40:00,40.48,40.54,40.47,40.52,173095.0,36.6059,36.6602,36.5969,36.6421,173095.0
2022-09-06 09:45:00,40.51,40.55,40.46,40.47,193114.0,36.6331,36.6692,36.5879,36.5969,193114.0
2022-09-06 09:50:00,40.47,40.47,40.39,40.39,108288.0,36.5969,36.5969,36.5246,36.5246,108288.0
2022-09-06 09:55:00,40.4,40.43,40.38,40.43,114213.0,36.5336,36.5607,36.5155,36.5607,114213.0
2022-09-06 10:00:00,40.42,40.42,40.26,40.28,307586.0,36.5517,36.5517,36.407,36.4251,307586.0
2022-09-06 10:05:00,40.27,40.31,40.25,40.27,160524.0,36.416,36.4522,36.398,36.416,160524.0
2022-09-06 10:10:00,40.27,40.28,40.2,40.27,344142.0,36.416,36.4251,36.3527,36.416,344142.0
2022-09-06 10:15:00,40.26,40.28,40.22,40.27,145681.0,36.407,36.4251,36.3708,36.416,145681.0
2022-09-06 10:20:00,40.26,40.27,40.21,40.24,176185.0,36.407,36.416,36.3618,36.3889,176185.0
2022-09-06 10:25:00,40.25,40.35,40.23,40.33,285834.0,36.398,36.4884,36.3799,36.4703,285834.0
2022-09-06 10:30:00,40.33,40.33,40.29,40.32,147471.0,36.4703,36.4703,36.4341,36.4613,147471.0
2022-09-06 10:35:00,40.32,40.38,40.27,40.37,196935.0,36.4613,36.5155,36.416,36.5065,196935.0
2022-09-06 10:40:00,40.37,40.42,40.35,40.38,310256.0,36.5065,36.5517,36.4884,36.5155,310256.0
2022-09-06 10:45:00,40.38,40.39,40.33,40.36,260732.0,36.5155,36.5246,36.4703,36.4974,260732.0
2022-09-06 10:50:00,40.36,40.45,40.35,40.39,253579.0,36.4974,36.5788,36.4884,36.5246,253579.0
2022-09-06 10:55:00,40.38,40.44,40.38,40.41,202194.0,36.5155,36.5698,36.5155,36.5426,202194.0
2022-09-06 11:00:00,40.4,40.42,40.35,40.4,254250.0,36.5336,36.5517,36.4884,36.5336,254250.0
2022-09-06 11:05:00,40.4,40.47,40.38,40.45,240294.0,36.5336,36.5969,36.5155,36.5788,240294.0
2022-09-06 11:10:00,40.45,40.45,40.39,40.41,203966.0,36.5788,36.5788,36.5246,36.5426,203966.0
2022-09-06 11:15:00,40.41,40.42,40.36,40.37,161094.0,36.5426,36.5517,36.4974,36.5065,161094.0
2022-09-06 11:20:00,40.37,40.38,40.33,40.37,138385.0,36.5065,36.5155,36.4703,36.5065,138385.0
2022-09-06 11:25:00,40.36,40.39,40.3,40.33,232330.0,36.4974,36.5246,36.4432,36.4703,232330.0
2022-09-06 11:30:00,40.33,40.41,40.31,40.36,194099.0,36.4703,36.5426,36.4522,36.4974,194099.0
2022-09-06 11:35:00,40.37,40.4,40.34,40.37,269843.0,36.5065,36.5336,36.4793,36.5065,269843.0
2022-09-06 11:40:00,40.36,40.44,40.35,40.4,197211.0,36.4974,36.5698,36.4884,36.5336,197211.0
2022-09-06 11:45:00,40.39,40.42,40.37,40.39,236346.0,36.5246,36.5517,36.5065,36.5246,236346.0
2022-09-06 11:50:00,40.39,40.45,40.38,40.43,158528.0,36.5246,36.5788,36.5155,36.5607,158528.0
2022-09-06 11:55:00,40.43,40.45,40.42,40.43,481878.0,36.5607,36.5788,36.5517,36.5607,481878.0
2022-09-06 12:00:00,40.42,40.45,40.4,40.43,120800.0,36.5517,36.5788,36.5336,36.5607,120800.0
2022-09-06 12:05:00,40.43,40.45,40.36,40.37,68326.0,36.5607,36.5788,36.4974,36.5065,68326.0
2022-09-06 12:10:00,40.37,40.38,40.35,40.37,50020.0,36.5065,36.5155,36.4884,36.5065,50020.0
2022-09-06 12:15:00,40.37,40.37,40.32,40.33,124886.0,36.5065,36.5065,36.4613,36.4703,124886.0
2022-09-06 12:20:00,40.34,40.35,40.29,40.29,39409.0,36.4793,36.4884,36.4341,36.4341,39409.0
2022-09-06 12:25:00,40.29,40.34,40.28,40.34,109499.0,36.4341,36.4793,36.4251,36.4793,109499.0
2022-09-06 12:30:00,40.33,40.35,40.31,40.31,121634.0,36.4703,36.4884,36.4522,36.4522,121634.0
2022-09-06 12:35:00,40.32,40.34,40.31,40.32,41632.0,36.4613,36.4793,36.4522,36.4613,41632.0
2022-09-06 12:40:00,40.32,40.36,40.29,40.36,73503.0,36.4613,36.4974,36.4341,36.4974,73503.0
2022-09-06 12:45:00,40.37,40.37,40.34,40.35,60049.0,36.5065,36.5065,36.4793,36.4884,60049.0
2022-09-06 12:50:00,40.35,40.37,40.32,40.34,69807.0,36.4884,36.5065,36.4613,36.4793,69807.0
2022-09-06 12:55:00,40.35,40.36,40.32,40.32,81675.0,36.4884,36.4974,36.4613,36.4613,81675.0
2022-09-06 13:00:00,40.32,40.33,40.28,40.3,220206.0,36.4613,36.4703,36.4251,36.4432,220206.0
2022-09-06 13:05:00,40.3,40.3,40.23,40.23,66174.0,36.4432,36.4432,36.3799,36.3799,66174.0
2022-09-06 13:10:00,40.24,40.25,40.22,40.23,146904.0,36.3889,36.398,36.3708,36.3799,146904.0
2022-09-06 13:15:00,40.22,40.25,40.2,40.25,65667.0,36.3708,36.398,36.3527,36.398,65667.0
2022-09-06 13:20:00,40.25,40.26,40.23,40.24,47215.0,36.398,36.407,36.3799,36.3889,47215.0
2022-09-06 13:25:00,40.24,40.25,40.22,40.23,63473.0,36.3889,36.398,36.3708,36.3799,63473.0
2022-09-06 13:30:00,40.24,40.28,40.22,40.27,85169.0,36.3889,36.4251,36.3708,36.416,85169.0
2022-09-06 13:35:00,40.26,40.27,40.24,40.27,109340.0,36.407,36.416,36.3889,36.416,109340.0
2022-09-06 13:40:00,40.26,40.26,40.22,40.25,89750.0,36.407,36.407,36.3708,36.398,89750.0
2022-09-06 13:45:00,40.25,40.27,40.21,40.22,64544.0,36.398,36.416,36.3618,36.3708,64544.0
2022-09-06 13:50:00,40.22,40.23,40.2,40.22,95071.0,36.3708,36.3799,36.3527,36.3708,95071.0
2022-09-06 13:55:00,40.23,40.26,40.22,40.26,90957.0,36.3799,36.407,36.3708,36.407,90957.0
2022-09-06 14:00:00,40.25,40.28,40.24,40.25,119342.0,36.398,36.4251,36.3889,36.398,119342.0
2022-09-06 14:05:00,40.26,40.27,40.23,40.27,231066.0,36.407,36.416,36.3799,36.416,231066.0
2022-09-06 14:10:00,40.27,40.33,40.26,40.32,248400.0,36.416,36.4703,36.407,36.4613,248400.0
2022-09-06 14:15:00,40.31,40.33,40.3,40.32,86689.0,36.4522,36.4703,36.4432,36.4613,86689.0
2022-09-06 14:20:00,40.31,40.32,40.29,40.3,84282.0,36.4522,36.4613,36.4341,36.4432,84282.0
2022-09-06 14:25:00,40.31,40.31,40.27,40.29,69578.0,36.4522,36.4522,36.416,36.4341,69578.0
2022-09-06 14:30:00,40.29,40.3,40.26,40.28,245983.0,36.4341,36.4432,36.407,36.4251,245983.0
2022-09-06 14:35:00,40.28,40.31,40.27,40.29,82484.0,36.4251,36.4522,36.416,36.4341,82484.0
2022-09-06 14:40:00,40.29,40.29,40.27,40.27,71115.0,36.4341,36.4341,36.416,36.416,71115.0
2022-09-06 14:45:00,40.28,40.29,40.25,40.28,77228.0,36.4251,36.4341,36.398,36.4251,77228.0
2022-09-06 14:50:00,40.29,40.29,40.23,40.27,124767.0,36.4341,36.4341,36.3799,36.416,124767.0
2022-09-06 14:55:00,40.27,40.29,40.25,40.26,73334.0,36.416,36.4341,36.398,36.407,73334.0
2022-09-06 15:00:00,40.27,40.28,40.23,40.25,228605.0,36.416,36.4251,36.3799,36.398,228605.0
2022-09-06 15:05:00,40.24,40.29,40.24,40.29,109617.0,36.3889,36.4341,36.3889,36.4341,109617.0
2022-09-06 15:10:00,40.28,40.29,40.26,40.27,170073.0,36.4251,36.4341,36.407,36.416,170073.0
2022-09-06 15:15:00,40.28,40.31,40.26,40.27,94330.0,36.4251,36.4522,36.407,36.416,94330.0
2022-09-06 15:20:00,40.27,40.29,40.24,40.29,287210.0,36.416,36.4341,36.3889,36.4341,287210.0
2022-09-06 15:25:00,40.28,40.29,40.26,40.27,132722.0,36.4251,36.4341,36.407,36.416,132722.0
2022-09-06 15:30:00,40.27,40.27,40.21,40.23,176625.0,36.416,36.416,36.3618,36.3799,176625.0
2022-09-06 15:35:00,40.23,40.25,40.22,40.23,93977.0,36.3799,36.398,36.3708,36.3799,93977.0
2022-09-06 15:40:00,40.23,40.29,40.23,40.29,151511.0,36.3799,36.4341,36.3799,36.4341,151511.0
2022-09-06 15:45:00,40.29,40.3,40.24,40.27,224878.0,36.4341,36.4432,36.3889,36.416,224878.0
2022-09-06 15:50:00,40.27,40.27,40.23,40.24,322483.0,36.416,36.416,36.3799,36.3889,322483.0
2022-09-06 15:55:00,40.24,40.26,40.22,40.26,267841.0,36.3889,36.407,36.3708,36.407,267841.0
2022-09-07 09:30:00,40.1,40.17,40.1,40.16,302825.0,36.2623,36.3256,36.2623,36.3166,302825.0
2022-09-07 09:35:00,40.16,40.23,40.15,40.2,241343.0,36.3166,36.3799,36.3075,36.3527,241343.0
2022-09-07 09:40:00,40.2,40.25,40.18,40.23,170785.0,36.3527,36.398,36.3347,36.3799,170785.0
2022-09-07 09:45:00,40.23,40.26,40.22,40.22,69999.0,36.3799,36.407,36.3708,36.3708,69999.0
2022-09-07 09:50:00,40.23,40.23,40.14,40.15,154241.0,36.3799,36.3799,36.2985,36.3075,154241.0
2022-09-07 09:55:00,40.15,40.18,40.09,40.09,143313.0,36.3075,36.3347,36.2533,36.2533,143313.0
2022-09-07 10:00:00,40.09,40.15,40.05,40.15,217400.0,36.2533,36.3075,36.2171,36.3075,217400.0
2022-09-07 10:05:00,40.15,40.16,40.1,40.12,80471.0,36.3075,36.3166,36.2623,36.2804,80471.0
2022-09-07 10:10:00,40.12,40.14,40.08,40.08,133786.0,36.2804,36.2985,36.2442,36.2442,133786.0
2022-09-07 10:15:00,40.09,40.16,40.07,40.16,170746.0,36.2533,36.3166,36.2352,36.3166,170746.0
2022-09-07 10:20:00,40.15,40.19,40.13,40.14,98574.0,36.3075,36.3437,36.2894,36.2985,98574.0
2022-09-07 10:25:00,40.13,40.21,40.12,40.2,76467.0,36.2894,36.3618,36.2804,36.3527,76467.0
2022-09-07 10:30:00,40.19,40.27,40.19,40.25,160091.0,36.3437,36.416,36.3437,36.398,160091.0
2022-09-07 10:35:00,40.25,40.28,40.23,40.24,109493.0,36.398,36.4251,36.3799,36.3889,109493.0
2022-09-07 10:40:00,40.25,40.29,40.23,40.26,80942.0,36.398,36.4341,36.3799,36.407,80942.0
2022-09-07 10:45:00,40.26,40.27,40.23,40.25,75993.0,36.407,36.416,36.3799,36.398,75993.0
2022-09-07 10:50:00,40.26,40.3,40.25,40.28,53937.0,36.407,36.4432,36.398,36.4251,53937.0
2022-09-07 10:55:00,40.28,40.29,40.25,40.25,62948.0,36.4251,36.4341,36.398,36.398,62948.0
2022-09-07 11:00:00,40.26,40.3,40.22,40.29,114213.0,36.407,36.4432,36.3708,36.4341,114213.0
2022-09-07 11:05:00,40.29,40.3,40.26,40.29,120694.0,36.4341,36.4432,36.407,36.4341,120694.0
2022-09-07 11:10:00,40.28,40.36,40.28,40.34,157669.0,36.4251,36.4974,36.4251,36.4793,157669.0
2022-09-07 11:15:00,40.33,40.35,40.3,40.32,59997.0,36.4703,36.4884,36.4432,36.4613,59997.0
2022-09-07 11:20:00,40.32,40.35,40.3,40.34,124753.0,36.4613,36.4884,36.4432,36.4793,124753.0
2022-09-07 11:25:00,40.34,40.35,40.32,40.32,130468.0,36.4793,36.4884,36.4613,36.4613,130468.0
2022-09-07 11:30:00,40.32,40.34,40.3,40.31,65649.0,36.4613,36.4793,36.4432,36.4522,65649.0
2022-09-07 11:35:00,40.31,40.34,40.31,40.33,54171.0,36.4522,36.4793,36.4522,36.4703,54171.0
2022-09-07 11:40:00,40.33,40.34,40.3,40.3,58412.0,36.4703,36.4793,36.4432,36.4432,58412.0
2022-09-07 11:45:00,40.3,40.35,40.29,40.34,67297.0,36.4432,36.4884,36.4341,36.4793,67297.0
2022-09-07 11:50:00,40.35,40.37,40.34,40.36,99150.0,36.4884,36.5065,36.4793,36.4974,99150.0
2022-09-07 11:55:00,40.35,40.37,40.34,40.34,35649.0,36.4884,36.5065,36.4793,36.4793,35649.0
2022-09-07 12:00:00,40.35,40.36,40.34,40.34,39913.0,36.4884,36.4974,36.4793,36.4793,39913.0
2022-09-07 12:05:00,40.35,40.37,40.32,40.37,34491.0,36.4884,36.5065,36.4613,36.5065,34491.0
2022-09-07 12:10:00,40.37,40.37,40.32,40.34,96855.0,36.5065,36.5065,36.4613,36.4793,96855.0
2022-09-07 12:15:00,40.33,40.34,40.3,40.31,360719.0,36.4703,36.4793,36.4432,36.4522,360719.0
2022-09-07 12:20:00,40.3,40.32,40.27,40.27,153511.0,36.4432,36.4613,36.416,36.416,153511.0
2022-09-07 12:25:00,40.27,40.31,40.27,40.3,39318.0,36.416,36.4522,36.416,36.4432,39318.0
2022-09-07 12:30:00,40.29,40.31,40.27,40.3,58510.0,36.4341,36.4522,36.416,36.4432,58510.0
2022-09-07 12:35:00,40.3,40.33,40.3,40.33,69454.0,36.4432,36.4703,36.4432,36.4703,69454.0
2022-09-07 12:40:00,40.32,40.37,40.32,40.34,81078.0,36.4613,36.5065,36.4613,36.4793,81078.0
2022-09-07 12:45:00,40.34,40.35,40.3,40.3,121752.0,36.4793,36.4884,36.4432,36.4432,121752.0
2022-09-07 12:50:00,40.31,40.32,40.3,40.31,28623.0,36.4522,36.4613,36.4432,36.4522,28623.0
2022-09-07 12:55:00,40.3,40.32,40.29,40.31,29580.0,36.4432,36.4613,36.4341,36.4522,29580.0
2022-09-07 13:00:00,40.32,40.36,40.31,40.36,94119.0,36.4613,36.4974,36.4522,36.4974,94119.0
2022-09-07 13:05:00,40.35,40.37,40.35,40.35,55832.0,36.4884,36.5065,36.4884,36.4884,55832.0
2022-09-07 13:10:00,40.36,40.37,40.34,40.36,34188.0,36.4974,36.5065,36.4793,36.4974,34188.0
2022-09-07 13:15:00,40.37,40.39,40.36,40.37,48402.0,36.5065,36.5246,36.4974,36.5065,48402.0
2022-09-07 13:20:00,40.37,40.4,40.36,40.39,74644.0,36.5065,36.5336,36.4974,36.5246,74644.0
2022-09-07 13:25:00,40.39,40.39,40.37,40.38,99041.0,36.5246,36.5246,36.5065,36.5155,99041.0
2022-09-07 13:30:00,40.38,40.41,40.37,40.41,251370.0,36.5155,36.5426,36.5065,36.5426,251370.0
2022-09-07 13:35:00,40.4,40.44,40.4,40.42,124376.0,36.5336,36.5698,36.5336,36.5517,124376.0
2022-09-07 13:40:00,40.43,40.46,40.42,40.45,45809.0,36.5607,36.5879,36.5517,36.5788,45809.0
2022-09-07 13:45:00,40.46,40.47,40.44,40.46,75936.0,36.5879,36.5969,36.5698,36.5879,75936.0
2022-09-07 13:50:00,40.47,40.48,40.46,40.48,106352.0,36.5969,36.6059,36.5879,36.6059,106352.0
2022-09-07 13:55:00,40.47,40.48,40.45,40.46,188045.0,36.5969,36.6059,36.5788,36.5879,188045.0
2022-09-07 14:00:00,40.46,40.53,40.46,40.52,254241.0,36.5879,36.6512,36.5879,36.6421,254241.0
2022-09-07 14:05:00,40.52,40.53,40.47,40.48,100257.0,36.6421,36.6512,36.5969,36.6059,100257.0
2022-09-07 14:10:00,40.47,40.49,40.47,40.48,27441.0,36.5969,36.615,36.5969,36.6059,27441.0
2022-09-07 14:15:00,40.49,40.49,40.45,40.46,87944.0,36.615,36.615,36.5788,36.5879,87944.0
2022-09-07 14:20:00,40.46,40.47,40.45,40.47,140905.0,36.5879,36.5969,36.5788,36.5969,140905.0
2022-09-07 14:25:00,40.46,40.52,40.46,40.51,132466.0,36.5879,36.6421,36.5879,36.6331,132466.0
2022-09-07 14:30:00,40.52,40.53,40.5,40.52,224792.0,36.6421,36.6512,36.624,36.6421,224792.0
2022-09-07 14:35:00,40.52,40.54,40.52,40.54,49417.0,36.6421,36.6602,36.6421,36.6602,49417.0
2022-09-07 14:40:00,40.54,40.56,40.53,40.55,143419.0,36.6602,36.6783,36.6512,36.6692,143419.0
2022-09-07 14:45:00,40.54,40.55,40.53,40.54,50584.0,36.6602,36.6692,36.6512,36.6602,50584.0
2022-09-07 14:50:00,40.55,40.58,40.54,40.57,187630.0,36.6692,36.6964,36.6602,36.6873,187630.0
2022-09-07 14:55:00,40.57,40.58,40.56,40.57,82813.0,36.6873,36.6964,36.6783,36.6873,82813.0
2022-09-07 15:00:00,40.57,40.57,40.55,40.57,61906.0,36.6873,36.6873,36.6692,36.6873,61906.0
2022-09-07 15:05:00,40.57,40.59,40.55,40.59,134526.0,36.6873,36.7054,36.6692,36.7054,134526.0
2022-09-07 15:10:00,40.59,40.59,40.56,40.58,261378.0,36.7054,36.7054,36.6783,36.6964,261378.0
2022-09-07 15:15:00,40.57,40.6,40.55,40.56,45716.0,36.6873,36.7145,36.6692,36.6783,45716.0
2022-09-07 15:20:00,40.56,40.6,40.55,40.59,316201.0,36.6783,36.7145,36.6692,36.7054,316201.0
2022-09-07 15:25:00,40.6,40.62,40.59,40.61,158783.0,36.7145,36.7326,36.7054,36.7235,158783.0
2022-09-07 15:30:00,40.61,40.62,40.59,40.62,167686.0,36.7235,36.7326,36.7054,36.7326,167686.0
2022-09-07 15:35:00,40.62,40.62,40.59,40.59,82784.0,36.7326,36.7326,36.7054,36.7054,82784.0
2022-09-07 15:40:00,40.59,40.61,40.58,40.61,122384.0,36.7054,36.7235,36.6964,36.7235,122384.0
2022-09-07 15:45:00,40.61,40.64,40.6,40.62,238239.0,36.7235,36.7506,36.7145,36.7326,238239.0
2022-09-07 15:50:00,40.62,40.63,40.59,40.62,136232.0,36.7326,36.7416,36.7054,36.7326,136232.0
2022-09-07 15:55:00,40.61,40.61,40.57,40.59,268069.0,36.7235,36.7235,36.6873,36.7054,268069.0
2022-09-08 09:30:00,40.25,40.29,40.19,40.23,303331.0,36.398,36.4341,36.3437,36.3799,303331.0
2022-09-08 09:35:00,40.22,40.26,40.15,40.24,84022.0,36.3708,36.407,36.3075,36.3889,84022.0
2022-09-08 09:40:00,40.24,40.35,40.18,40.34,258956.0,36.3889,36.4884,36.3347,36.4793,258956.0
2022-09-08 09:45:00,40.33,40.34,40.26,40.31,132089.0,36.4703,36.4793,36.407,36.4522,132089.0
2022-09-08 09:50:00,40.3,40.34,40.27,40.33,130786.0,36.4432,36.4793,36.416,36.4703,130786.0
2022-09-08 09:55:00,40.33,40.37,40.32,40.33,113102.0,36.4703,36.5065,36.4613,36.4703,113102.0
2022-09-08 10:00:00,40.33,40.35,40.25,40.26,152303.0,36.4703,36.4884,36.398,36.407,152303.0
2022-09-08 10:05:00,40.26,40.31,40.25,40.3,95618.0,36.407,36.4522,36.398,36.4432,95618.0
2022-09-08 10:10:00,40.29,40.32,40.26,40.28,190750.0,36.4341,36.4613,36.407,36.4251,190750.0
2022-09-08 10:15:00,40.27,40.36,40.25,40.36,207824.0,36.416,36.4974,36.398,36.4974,207824.0
2022-09-08 10:20:00,40.36,40.4,40.31,40.31,181041.0,36.4974,36.5336,36.4522,36.4522,181041.0
2022-09-08 10:25:00,40.32,40.36,40.3,40.35,89786.0,36.4613,36.4974,36.4432,36.4884,89786.0
2022-09-08 10:30:00,40.33,40.4,40.32,40.39,130958.0,36.4703,36.5336,36.4613,36.5246,130958.0
2022-09-08 10:35:00,40.38,40.4,40.36,40.38,176297.0,36.5155,36.5336,36.4974,36.5155,176297.0
2022-09-08 10:40:00,40.38,40.42,40.37,40.4,76248.0,36.5155,36.5517,36.5065,36.5336,76248.0
2022-09-08 10:45:00,40.4,40.42,40.38,40.41,118377.0,36.5336,36.5517,36.5155,36.5426,118377.0
2022-09-08 10:50:00,40.41,40.42,40.38,40.41,157585.0,36.5426,36.5517,36.5155,36.5426,157585.0
2022-09-08 10:55:00,40.41,40.43,40.4,40.42,114291.0,36.5426,36.5607,36.5336,36.5517,114291.0
2022-09-08 11:00:00,40.41,40.46,40.41,40.43,499757.0,36.5426,36.5879,36.5426,36.5607,499757.0
2022-09-08 11:05:00,40.44,40.48,40.43,40.45,631256.0,36.5698,36.6059,36.5607,36.5788,631256.0
2022-09-08 11:10:00,40.46,40.48,40.45,40.48,227839.0,36.5879,36.6059,36.5788,36.6059,227839.0
2022-09-08 11:15:00,40.48,40.5,40.46,40.49,123452.0,36.6059,36.624,36.5879,36.615,123452.0
2022-09-08 11:20:00,40.49,40.5,40.46,40.47,217170.0,36.615,36.624,36.5879,36.5969,217170.0
2022-09-08 11:25:00,40.48,40.49,40.45,40.47,163793.0,36.6059,36.615,36.5788,36.5969,163793.0
2022-09-08 11:30:00,40.47,40.47,40.44,40.47,136803.0,36.5969,36.5969,36.5698,36.5969,136803.0
2022-09-08 11:35:00,40.47,40.49,40.42,40.43,130609.0,36.5969,36.615,36.5517,36.5607,130609.0
2022-09-08 11:40:00,40.42,40.43,40.39,40.4,217361.0,36.5517,36.5607,36.5246,36.5336,217361.0
2022-09-08 11:45:00,40.4,40.42,40.39,40.39,101218.0,36.5336,36.5517,36.5246,36.5246,101218.0
2022-09-08 11:50:00,40.39,40.41,40.37,40.41,39315.0,36.5246,36.5426,36.5065,36.5426,39315.0
2022-09-08 11:55:00,40.41,40.41,40.39,40.39,41744.0,36.5426,36.5426,36.5246,36.5246,41744.0
2022-09-08 12:00:00,40.39,40.4,40.29,40.29,136817.0,36.5246,36.5336,36.4341,36.4341,136817.0
2022-09-08 12:05:00,40.29,40.29,40.21,40.23,201747.0,36.4341,36.4341,36.3618,36.3799,201747.0
2022-09-08 12:10:00,40.23,40.24,40.2,40.22,141170.0,36.3799,36.3889,36.3527,36.3708,141170.0
2022-09-08 12:15:00,40.23,40.24,40.2,40.22,237967.0,36.3799,36.3889,36.3527,36.3708,237967.0
2022-09-08 12:20:00,40.22,40.23,40.17,40.2,68746.0,36.3708,36.3799,36.3256,36.3527,68746.0
2022-09-08 12:25:00,40.21,40.26,40.2,40.23,62986.0,36.3618,36.407,36.3527,36.3799,62986.0
2022-09-08 12:30:00,40.23,40.29,40.23,40.26,37181.0,36.3799,36.4341,36.3799,36.407,37181.0
2022-09-08 12:35:00,40.27,40.31,40.26,40.3,80801.0,36.416,36.4522,36.407,36.4432,80801.0
2022-09-08 12:40:00,40.29,40.37,40.29,40.37,162406.0,36.4341,36.5065,36.4341,36.5065,162406.0
2022-09-08 12:45:00,40.37,40.37,40.34,40.37,49374.0,36.5065,36.5065,36.4793,36.5065,49374.0
2022-09-08 12:50:00,40.37,40.39,40.36,40.37,74212.0,36.5065,36.5246,36.4974,36.5065,74212.0
2022-09-08 12:55:00,40.37,40.38,40.35,40.35,136402.0,36.5065,36.5155,36.4884,36.4884,136402.0
2022-09-08 13:00:00,40.36,40.37,40.32,40.34,115021.0,36.4974,36.5065,36.4613,36.4793,115021.0
2022-09-08 13:05:00,40.33,40.35,40.31,40.34,36606.0,36.4703,36.4884,36.4522,36.4793,36606.0
2022-09-08 13:10:00,40.34,40.42,40.34,40.42,124638.0,36.4793,36.5517,36.4793,36.5517,124638.0
2022-09-08 13:15:00,40.43,40.44,40.4,40.42,39454.0,36.5607,36.5698,36.5336,36.5517,39454.0
2022-09-08 13:20:00,40.41,40.43,40.4,40.42,70455.0,36.5426,36.5607,36.5336,36.5517,70455.0
2022-09-08 13:25:00,40.42,40.44,40.39,40.42,71175.0,36.5517,36.5698,36.5246,36.5517,71175.0
2022-09-08 13:30:00,40.42,40.42,40.38,40.41,65594.0,36.5517,36.5517,36.5155,36.5426,65594.0
2022-09-08 13:35:00,40.41,40.46,40.41,40.42,74173.0,36.5426,36.5879,36.5426,36.5517,74173.0
2022-09-08 13:40:00,40.43,40.43,40.41,40.42,34272.0,36.5607,36.5607,36.5426,36.5517,34272.0
2022-09-08 13:45:00,40.42,40.42,40.39,40.41,105074.0,36.5517,36.5517,36.5246,36.5426,105074.0
2022-09-08 13:50:00,40.42,40.43,40.39,40.41,72123.0,36.5517,36.5607,36.5246,36.5426,72123.0
2022-09-08 13:55:00,40.4,40.41,40.34,40.39,129335.0,36.5336,36.5426,36.4793,36.5246,129335.0
2022-09-08 14:00:00,40.4,40.41,40.38,40.41,43313.0,36.5336,36.5426,36.5155,36.5426,43313.0
2022-09-08 14:05:00,40.41,40.43,40.38,40.4,46603.0,36.5426,36.5607,36.5155,36.5336,46603.0
2022-09-08 14:10:00,40.4,40.42,40.38,40.4,76219.0,36.5336,36.5517,36.5155,36.5336,76219.0
2022-09-08 14:15:00,40.39,40.44,40.37,40.43,84353.0,36.5246,36.5698,36.5065,36.5607,84353.0
2022-09-08 14:20:00,40.43,40.43,40.4,40.43,265495.0,36.5607,36.5607,36.5336,36.5607,265495.0
2022-09-08 14:25:00,40.43,40.44,40.4,40.43,284234.0,36.5607,36.5698,36.5336,36.5607,284234.0
2022-09-08 14:30:00,40.43,40.45,40.42,40.44,103085.0,36.5607,36.5788,36.5517,36.5698,103085.0
2022-09-08 14:35:00,40.45,40.45,40.42,40.45,201124.0,36.5788,36.5788,36.5517,36.5788,201124.0
2022-09-08 14:40:00,40.45,40.45,40.37,40.41,257093.0,36.5788,36.5788,36.5065,36.5426,257093.0
2022-09-08 14:45:00,40.42,40.43,40.38,40.4,176038.0,36.5517,36.5607,36.5155,36.5336,176038.0
2022-09-08 14:50:00,40.39,40.41,40.37,40.41,100547.0,36.5246,36.5426,36.5065,36.5426,100547.0
2022-09-08 14:55:00,40.41,40.41,40.37,40.38,48183.0,36.5426,36.5426,36.5065,36.5155,48183.0
2022-09-08 15:00:00,40.38,40.41,40.35,40.39,179400.0,36.5155,36.5426,36.4884,36.5246,179400.0
2022-09-08 15:05:00,40.38,40.41,40.37,40.39,112500.0,36.5155,36.5426,36.5065,36.5246,112500.0
2022-09-08 15:10:00,40.38,40.41,40.37,40.41,81003.0,36.5155,36.5426,36.5065,36.5426,81003.0
2022-09-08 15:15:00,40.41,40.43,40.4,40.42,211073.0,36.5426,36.5607,36.5336,36.5517,211073.0
2022-09-08 15:20:00,40.42,40.44,40.41,40.43,71138.0,36.5517,36.5698,36.5426,36.5607,71138.0
2022-09-08 15:25:00,40.43,40.44,40.4,40.41,105703.0,36.5607,36.5698,36.5336,36.5426,105703.0
2022-09-08 15:30:00,40.41,40.43,40.39,40.4,132422.0,36.5426,36.5607,36.5246,36.5336,132422.0
2022-09-08 15:35:00,40.4,40.41,40.38,40.41,198401.0,36.5336,36.5426,36.5155,36.5426,198401.0
2022-09-08 15:40:00,40.4,40.41,40.35,40.35,252051.0,36.5336,36.5426,36.4884,36.4884,252051.0
2022-09-08 15:45:00,40.36,40.41,40.35,40.4,253610.0,36.4974,36.5426,36.4884,36.5336,253610.0
2022-09-08 15:50:00,40.4,40.44,40.39,40.44,543092.0,36.5336,36.5698,36.5246,36.5698,543092.0
2022-09-08 15:55:00,40.43,40.48,40.43,40.47,834544.0,36.5607,36.6059,36.5607,36.5969,834544.0
2022-09-09 09:30:00,40.84,40.93,40.79,40.91,326406.0,36.9315,37.0129,36.8863,36.9948,326406.0
2022-09-09 09:35:00,40.91,40.97,40.9,40.97,160291.0,36.9948,37.0491,36.9858,37.0491,160291.0
2022-09-09 09:40:00,40.97,40.97,40.93,40.93,149249.0,37.0491,37.0491,37.0129,37.0129,149249.0
2022-09-09 09:45:00,40.93,41.02,40.92,41.02,321264.0,37.0129,37.0943,37.0038,37.0943,321264.0
2022-09-09 09:50:00,41.02,41.03,40.99,41.01,374865.0,37.0943,37.1033,37.0671,37.0852,374865.0
2022-09-09 09:55:00,41.0,41.03,40.97,41.03,96308.0,37.0762,37.1033,37.0491,37.1033,96308.0
2022-09-09 10:00:00,41.03,41.08,41.01,41.07,242180.0,37.1033,37.1485,37.0852,37.1395,242180.0
2022-09-09 10:05:00,41.07,41.09,41.05,41.08,82019.0,37.1395,37.1576,37.1214,37.1485,82019.0
2022-09-09 10:10:00,41.07,41.07,41.02,41.04,123205.0,37.1395,37.1395,37.0943,37.1124,123205.0
2022-09-09 10:15:00,41.04,41.08,41.01,41.02,91058.0,37.1124,37.1485,37.0852,37.0943,91058.0
2022-09-09 10:20:00,41.02,41.03,40.97,40.97,65483.0,37.0943,37.1033,37.0491,37.0491,65483.0
2022-09-09 10:25:00,40.97,41.01,40.96,41.0,46744.0,37.0491,37.0852,37.04,37.0762,46744.0
2022-09-09 10:30:00,41.0,41.01,40.98,40.99,107144.0,37.0762,37.0852,37.0581,37.0671,107144.0
2022-09-09 10:35:00,41.0,41.02,40.97,41.0,77074.0,37.0762,37.0943,37.0491,37.0762,77074.0
2022-09-09 10:40:00,41.01,41.06,41.0,41.04,58658.0,37.0852,37.1304,37.0762,37.1124,58658.0
2022-09-09 10:45:00,41.04,41.06,41.0,41.02,63973.0,37.1124,37.1304,37.0762,37.0943,63973.0
2022-09-09 10:50:00,41.03,41.03,40.97,41.0,53173.0,37.1033,37.1033,37.0491,37.0762,53173.0
2022-09-09 10:55:00,41.0,41.04,40.98,41.03,195418.0,37.0762,37.1124,37.0581,37.1033,195418.0
2022-09-09 11:00:00,41.03,41.03,40.98,41.0,36024.0,37.1033,37.1033,37.0581,37.0762,36024.0
2022-09-09 11:05:00,41.0,41.03,41.0,41.0,31732.0,37.0762,37.1033,37.0762,37.0762,31732.0
2022-09-09 11:10:00,41.0,41.02,40.99,41.02,83223.0,37.0762,37.0943,37.0671,37.0943,83223.0
2022-09-09 11:15:00,41.02,41.04,40.98,40.98,100881.0,37.0943,37.1124,37.0581,37.0581,100881.0
2022-09-09 11:20:00,40.98,41.0,40.97,40.99,118425.0,37.0581,37.0762,37.0491,37.0671,118425.0
2022-09-09 11:25:00,41.0,41.01,40.98,41.01,36965.0,37.0762,37.0852,37.0581,37.0852,36965.0
2022-09-09 11:30:00,41.0,41.02,40.97,40.99,71496.0,37.0762,37.0943,37.0491,37.0671,71496.0
2022-09-09 11:35:00,40.99,41.02,40.99,41.02,52561.0,37.0671,37.0943,37.0671,37.0943,52561.0
2022-09-09 11:40:00,41.02,41.03,41.01,41.02,56105.0,37.0943,37.1033,37.0852,37.0943,56105.0
2022-09-09 11:45:00,41.02,41.04,41.02,41.02,105311.0,37.0943,37.1124,37.0943,37.0943,105311.0
2022-09-09 11:50:00,41.02,41.03,41.01,41.02,64510.0,37.0943,37.1033,37.0852,37.0943,64510.0
2022-09-09 11:55:00,41.02,41.04,41.0,41.04,22730.0,37.0943,37.1124,37.0762,37.1124,22730.0
2022-09-09 12:00:00,41.03,41.03,40.98,40.98,82174.0,37.1033,37.1033,37.0581,37.0581,82174.0
2022-09-09 12:05:00,41.0,41.01,40.98,41.01,65173.0,37.0762,37.0852,37.0581,37.0852,65173.0
2022-09-09 12:10:00,41.01,41.02,41.0,41.02,131885.0,37.0852,37.0943,37.0762,37.0943,131885.0
2022-09-09 12:15:00,41.01,41.01,40.97,40.98,117691.0,37.0852,37.0852,37.0491,37.0581,117691.0
2022-09-09 12:20:00,40.98,40.98,40.95,40.96,892451.0,37.0581,37.0581,37.031,37.04,892451.0
2022-09-09 12:25:00,40.96,40.98,40.94,40.97,63967.0,37.04,37.0581,37.0219,37.0491,63967.0
2022-09-09 12:30:00,40.97,40.98,40.94,40.97,21827.0,37.0491,37.0581,37.0219,37.0491,21827.0
2022-09-09 12:35:00,40.97,41.0,40.96,40.98,57781.0,37.0491,37.0762,37.04,37.0581,57781.0
2022-09-09 12:40:00,40.98,41.0,40.96,40.97,66967.0,37.0581,37.0762,37.04,37.0491,66967.0
2022-09-09 12:45:00,40.96,41.0,40.96,41.0,79917.0,37.04,37.0762,37.04,37.0762,79917.0
2022-09-09 12:50:00,40.99,41.01,40.99,41.0,32286.0,37.0671,37.0852,37.0671,37.0762,32286.0
2022-09-09 12:55:00,41.01,41.01,40.99,41.0,130149.0,37.0852,37.0852,37.0671,37.0762,130149.0
2022-09-09 13:00:00,41.01,41.01,40.98,40.99,68024.0,37.0852,37.0852,37.0581,37.0671,68024.0
2022-09-09 13:05:00,41.0,41.01,40.98,41.0,179568.0,37.0762,37.0852,37.0581,37.0762,179568.0
2022-09-09 13:10:00,41.0,41.02,41.0,41.01,149231.0,37.0762,37.0943,37.0762,37.0852,149231.0
2022-09-09 13:15:00,41.01,41.03,41.0,41.02,49071.0,37.0852,37.1033,37.0762,37.0943,49071.0
2022-09-09 13:20:00,41.02,41.03,41.0,41.02,60205.0,37.0943,37.1033,37.0762,37.0943,60205.0
2022-09-09 13:25:00,41.02,41.02,41.01,41.01,30436.0,37.0943,37.0943,37.0852,37.0852,30436.0
2022-09-09 13:30:00,41.02,41.03,41.01,41.01,49477.0,37.0943,37.1033,37.0852,37.0852,49477.0
2022-09-09 13:35:00,41.02,41.04,41.01,41.04,47002.0,37.0943,37.1124,37.0852,37.1124,47002.0
2022-09-09 13:40:00,41.03,41.04,41.01,41.01,68577.0,37.1033,37.1124,37.0852,37.0852,68577.0
2022-09-09 13:45:00,41.01,41.02,41.0,41.01,106194.0,37.0852,37.0943,37.0762,37.0852,106194.0
2022-09-09 13:50:00,41.01,41.02,40.99,41.01,58664.0,37.0852,37.0943,37.0671,37.0852,58664.0
2022-09-09 13:55:00,41.0,41.01,40.99,41.0,41103.0,37.0762,37.0852,37.0671,37.0762,41103.0
2022-09-09 14:00:00,41.0,41.0,40.97,40.97,160352.0,37.0762,37.0762,37.0491,37.0491,160352.0
2022-09-09 14:05:00,40.97,40.99,40.96,40.98,90373.0,37.0491,37.0671,37.04,37.0581,90373.0
2022-09-09 14:10:00,40.98,41.0,40.96,41.0,95793.0,37.0581,37.0762,37.04,37.0762,95793.0
2022-09-09 14:15:00,40.99,41.0,40.98,40.99,50397.0,37.0671,37.0762,37.0581,37.0671,50397.0
2022-09-09 14:20:00,40.99,41.01,40.99,41.0,50622.0,37.0671,37.0852,37.0671,37.0762,50622.0
2022-09-09 14:25:00,41.01,41.02,41.0,41.01,57544.0,37.0852,37.0943,37.0762,37.0852,57544.0
2022-09-09 14:30:00,41.02,41.02,40.98,40.99,68793.0,37.0943,37.0943,37.0581,37.0671,68793.0
2022-09-09 14:35:00,40.99,41.0,40.98,41.0,69857.0,37.0671,37.0762,37.0581,37.0762,69857.0
2022-09-09 14:40:00,41.0,41.0,40.98,40.98,99571.0,37.0762,37.0762,37.0581,37.0581,99571.0
2022-09-09 14:45:00,40.98,40.99,40.97,40.97,140822.0,37.0581,37.0671,37.0491,37.0491,140822.0
2022-09-09 14:50:00,40.97,40.98,40.96,40.97,57369.0,37.0491,37.0581,37.04,37.0491,57369.0
2022-09-09 14:55:00,40.98,41.0,40.97,40.99,103488.0,37.0581,37.0762,37.0491,37.0671,103488.0
2022-09-09 15:00:00,40.99,41.0,40.98,41.0,76179.0,37.0671,37.0762,37.0581,37.0762,76179.0
2022-09-09 15:05:00,40.99,41.0,40.98,40.98,77113.0,37.0671,37.0762,37.0581,37.0581,77113.0
2022-09-09 15:10:00,40.98,41.01,40.98,40.99,129889.0,37.0581,37.0852,37.0581,37.0671,129889.0
2022-09-09 15:15:00,41.0,41.01,40.99,41.01,38002.0,37.0762,37.0852,37.0671,37.0852,38002.0
2022-09-09 15:20:00,41.01,41.01,40.99,41.0,50915.0,37.0852,37.0852,37.0671,37.0762,50915.0
2022-09-09 15:25:00,41.0,41.01,40.99,41.01,60066.0,37.0762,37.0852,37.0671,37.0852,60066.0
2022-09-09 15:30:00,41.01,41.02,41.0,41.02,57899.0,37.0852,37.0943,37.0762,37.0943,57899.0
2022-09-09 15:35:00,41.02,41.02,41.0,41.01,56571.0,37.0943,37.0943,37.0762,37.0852,56571.0
2022-09-09 15:40:00,41.01,41.04,41.0,41.02,123973.0,37.0852,37.1124,37.0762,37.0943,123973.0
2022-09-09 15:45:00,41.03,41.03,41.01,41.02,103590.0,37.1033,37.1033,37.0852,37.0943,103590.0
2022-09-09 15:50:00,41.02,41.04,41.0,41.04,103698.0,37.0943,37.1124,37.0762,37.1124,103698.0
2022-09-09 15:55:00,41.03,41.04,41.02,41.03,217730.0,37.1033,37.1124,37.0943,37.1033,217730.0
2022-09-12 09:30:00,41.37,41.39,41.3,41.37,280033.0,37.4108,37.4289,37.3475,37.4108,280033.0
2022-09-12 09:35:00,41.37,41.37,41.29,41.31,62392.0,37.4108,37.4108,37.3384,37.3565,62392.0
2022-09-12 09:40:00,41.32,41.37,41.32,41.33,143772.0,37.3656,37.4108,37.3656,37.3746,143772.0
2022-09-12 09:45:00,41.33,41.37,41.32,41.36,67192.0,37.3746,37.4108,37.3656,37.4017,67192.0
2022-09-12 09:50:00,41.36,41.46,41.36,41.46,77806.0,37.4017,37.4922,37.4017,37.4922,77806.0
2022-09-12 09:55:00,41.46,41.52,41.45,41.52,49068.0,37.4922,37.5464,37.4831,37.5464,49068.0
2022-09-12 10:00:00,41.51,41.53,41.49,41.52,154191.0,37.5374,37.5555,37.5193,37.5464,154191.0
2022-09-12 10:05:00,41.53,41.55,41.51,41.53,93069.0,37.5555,37.5735,37.5374,37.5555,93069.0
2022-09-12 10:10:00,41.52,41.54,41.5,41.52,295584.0,37.5464,37.5645,37.5283,37.5464,295584.0
2022-09-12 10:15:00,41.52,41.58,41.52,41.57,73147.0,37.5464,37.6007,37.5464,37.5916,73147.0
2022-09-12 10:20:00,41.57,41.58,41.54,41.57,85115.0,37.5916,37.6007,37.5645,37.5916,85115.0
2022-09-12 10:25:00,41.56,41.59,41.56,41.59,96136.0,37.5826,37.6097,37.5826,37.6097,96136.0
2022-09-12 10:30:00,41.59,41.61,41.57,41.6,53349.0,37.6097,37.6278,37.5916,37.6188,53349.0
2022-09-12 10:35:00,41.6,41.62,41.57,41.59,104725.0,37.6188,37.6368,37.5916,37.6097,104725.0
2022-09-12 10:40:00,41.6,41.6,41.55,41.58,75997.0,37.6188,37.6188,37.5735,37.6007,75997.0
2022-09-12 10:45:00,41.57,41.61,41.57,41.61,54848.0,37.5916,37.6278,37.5916,37.6278,54848.0
2022-09-12 10:50:00,41.6,41.62,41.58,41.59,57876.0,37.6188,37.6368,37.6007,37.6097,57876.0
2022-09-12 10:55:00,41.59,41.6,41.54,41.54,74295.0,37.6097,37.6188,37.5645,37.5645,74295.0
2022-09-12 11:00:00,41.55,41.56,41.5,41.52,92159.0,37.5735,37.5826,37.5283,37.5464,92159.0
2022-09-12 11:05:00,41.53,41.53,41.5,41.52,74853.0,37.5555,37.5555,37.5283,37.5464,74853.0
2022-09-12 11:10:00,41.52,41.55,41.51,41.54,48209.0,37.5464,37.5735,37.5374,37.5645,48209.0
2022-09-12 11:15:00,41.55,41.57,41.53,41.56,22749.0,37.5735,37.5916,37.5555,37.5826,22749.0
2022-09-12 11:20:00,41.57,41.57,41.55,41.56,38283.0,37.5916,37.5916,37.5735,37.5826,38283.0
2022-09-12 11:25:00,41.57,41.61,41.57,41.61,126526.0,37.5916,37.6278,37.5916,37.6278,126526.0
2022-09-12 11:30:00,41.61,41.63,41.6,41.63,47169.0,37.6278,37.6459,37.6188,37.6459,47169.0
2022-09-12 11:35:00,41.63,41.63,41.56,41.59,93207.0,37.6459,37.6459,37.5826,37.6097,93207.0
2022-09-12 11:40:00,41.59,41.61,41.58,41.6,53535.0,37.6097,37.6278,37.6007,37.6188,53535.0
2022-09-12 11:45:00,41.59,41.61,41.58,41.59,29744.0,37.6097,37.6278,37.6007,37.6097,29744.0
2022-09-12 11:50:00,41.6,41.61,41.58,41.59,137111.0,37.6188,37.6278,37.6007,37.6097,137111.0
2022-09-12 11:55:00,41.59,41.6,41.53,41.55,154998.0,37.6097,37.6188,37.5555,37.5735,154998.0
2022-09-12 12:00:00,41.55,41.56,41.54,41.55,1696507.0,37.5735,37.5826,37.5645,37.5735,1696507.0
2022-09-12 12:05:00,41.55,41.59,41.54,41.54,95061.0,37.5735,37.6097,37.5645,37.5645,95061.0
2022-09-12 12:10:00,41.54,41.59,41.53,41.59,116749.0,37.5645,37.6097,37.5555,37.6097,116749.0
2022-09-12 12:15:00,41.59,41.6,41.54,41.55,199708.0,37.6097,37.6188,37.5645,37.5735,199708.0
2022-09-12 12:20:00,41.55,41.59,41.53,41.58,182796.0,37.5735,37.6097,37.5555,37.6007,182796.0
2022-09-12 12:25:00,41.57,41.58,41.56,41.57,66581.0,37.5916,37.6007,37.5826,37.5916,66581.0
2022-09-12 12:30:00,41.58,41.6,41.57,41.59,76825.0,37.6007,37.6188,37.5916,37.6097,76825.0
2022-09-12 12:35:00,41.58,41.6,41.56,41.59,313343.0,37.6007,37.6188,37.5826,37.6097,313343.0
2022-09-12 12:40:00,41.58,41.6,41.58,41.59,77446.0,37.6007,37.6188,37.6007,37.6097,77446.0
2022-09-12 12:45:00,41.58,41.59,41.56,41.57,272388.0,37.6007,37.6097,37.5826,37.5916,272388.0
2022-09-12 12:50:00,41.56,41.6,41.56,41.6,28196.0,37.5826,37.6188,37.5826,37.6188,28196.0
2022-09-12 12:55:00,41.59,41.61,41.59,41.61,54707.0,37.6097,37.6278,37.6097,37.6278,54707.0
2022-09-12 13:00:00,41.61,41.62,41.56,41.59,116095.0,37.6278,37.6368,37.5826,37.6097,116095.0
2022-09-12 13:05:00,41.59,41.63,41.59,41.63,91658.0,37.6097,37.6459,37.6097,37.6459,91658.0
2022-09-12 13:10:00,41.63,41.63,41.61,41.62,72480.0,37.6459,37.6459,37.6278,37.6368,72480.0
2022-09-12 13:15:00,41.63,41.63,41.61,41.62,46574.0,37.6459,37.6459,37.6278,37.6368,46574.0
2022-09-12 13:20:00,41.62,41.64,41.61,41.63,32179.0,37.6368,37.6549,37.6278,37.6459,32179.0
2022-09-12 13:25:00,41.62,41.64,41.61,41.63,49053.0,37.6368,37.6549,37.6278,37.6459,49053.0
2022-09-12 13:30:00,41.64,41.65,41.63,41.65,82274.0,37.6549,37.664,37.6459,37.664,82274.0
2022-09-12 13:35:00,41.65,41.65,41.63,41.64,59134.0,37.664,37.664,37.6459,37.6549,59134.0
2022-09-12 13:40:00,41.65,41.65,41.63,41.64,120975.0,37.664,37.664,37.6459,37.6549,120975.0
2022-09-12 13:45:00,41.64,41.65,41.62,41.64,91298.0,37.6549,37.664,37.6368,37.6549,91298.0
2022-09-12 13:50:00,41.64,41.66,41.64,41.66,85134.0,37.6549,37.673,37.6549,37.673,85134.0
2022-09-12 13:55:00,41.66,41.66,41.65,41.66,164421.0,37.673,37.673,37.664,37.673,164421.0
2022-09-12 14:00:00,41.65,41.66,41.63,41.64,75453.0,37.664,37.673,37.6459,37.6549,75453.0
2022-09-12 14:05:00,41.64,41.65,41.63,41.64,62768.0,37.6549,37.664,37.6459,37.6549,62768.0
2022-09-12 14:10:00,41.63,41.66,41.63,41.65,60167.0,37.6459,37.673,37.6459,37.664,60167.0
2022-09-12 14:15:00,41.65,41.66,41.6,41.61,137019.0,37.664,37.673,37.6188,37.6278,137019.0
2022-09-12 14:20:00,41.61,41.64,41.59,41.62,323938.0,37.6278,37.6549,37.6097,37.6368,323938.0
2022-09-12 14:25:00,41.62,41.62,41.58,41.59,211151.0,37.6368,37.6368,37.6007,37.6097,211151.0
2022-09-12 14:30:00,41.59,41.6,41.56,41.58,91833.0,37.6097,37.6188,37.5826,37.6007,91833.0
2022-09-12 14:35:00,41.58,41.61,41.58,41.6,66551.0,37.6007,37.6278,37.6007,37.6188,66551.0
2022-09-12 14:40:00,41.61,41.61,41.59,41.6,70367.0,37.6278,37.6278,37.6097,37.6188,70367.0
2022-09-12 14:45:00,41.59,41.62,41.58,41.62,88674.0,37.6097,37.6368,37.6007,37.6368,88674.0
2022-09-12 14:50:00,41.62,41.62,41.61,41.61,61219.0,37.6368,37.6368,37.6278,37.6278,61219.0
2022-09-12 14:55:00,41.61,41.63,41.6,41.62,72477.0,37.6278,37.6459,37.6188,37.6368,72477.0
2022-09-12 15:00:00,41.62,41.62,41.59,41.61,120625.0,37.6368,37.6368,37.6097,37.6278,120625.0
2022-09-12 15:05:00,41.61,41.64,41.6,41.64,103941.0,37.6278,37.6549,37.6188,37.6549,103941.0
2022-09-12 15:10:00,41.64,41.64,41.62,41.64,90170.0,37.6549,37.6549,37.6368,37.6549,90170.0
2022-09-12 15:15:00,41.64,41.64,41.61,41.61,56428.0,37.6549,37.6549,37.6278,37.6278,56428.0
2022-09-12 15:20:00,41.61,41.63,41.6,41.61,307067.0,37.6278,37.6459,37.6188,37.6278,307067.0
2022-09-12 15:25:00,41.61,41.62,41.59,41.62,92546.0,37.6278,37.6368,37.6097,37.6368,92546.0
2022-09-12 15:30:00,41.62,41.63,41.61,41.62,87254.0,37.6368,37.6459,37.6278,37.6368,87254.0
2022-09-12 15:35:00,41.61,41.62,41.6,41.62,77046.0,37.6278,37.6368,37.6188,37.6368,77046.0
2022-09-12 15:40:00,41.62,41.64,41.61,41.63,147800.0,37.6368,37.6549,37.6278,37.6459,147800.0
2022-09-12 15:45:00,41.64,41.64,41.61,41.62,373926.0,37.6549,37.6549,37.6278,37.6368,373926.0
2022-09-12 15:50:00,41.61,41.62,41.6,41.61,117056.0,37.6278,37.6368,37.6188,37.6278,117056.0
2022-09-12 15:55:00,41.61,41.64,41.6,41.64,228360.0,37.6278,37.6549,37.6188,37.6549,228360.0
2022-09-13 09:30:00,40.81,40.95,40.75,40.93,288428.0,36.9044,37.031,36.8501,37.0129,288428.0
2022-09-13 09:35:00,40.93,40.93,40.78,40.83,109234.0,37.0129,37.0129,36.8772,36.9225,109234.0
2022-09-13 09:40:00,40.83,40.88,40.8,40.86,139513.0,36.9225,36.9677,36.8953,36.9496,139513.0
2022-09-13 09:45:00,40.86,40.91,40.82,40.89,152172.0,36.9496,36.9948,36.9134,36.9767,152172.0
2022-09-13 09:50:00,40.89,40.94,40.89,40.91,75827.0,36.9767,37.0219,36.9767,36.9948,75827.0
2022-09-13 09:55:00,40.9,40.91,40.83,40.86,92608.0,36.9858,36.9948,36.9225,36.9496,92608.0
2022-09-13 10:00:00,40.85,40.87,40.77,40.77,221388.0,36.9405,36.9586,36.8682,36.8682,221388.0
2022-09-13 10:05:00,40.77,40.87,40.77,40.86,198659.0,36.8682,36.9586,36.8682,36.9496,198659.0
2022-09-13 10:10:00,40.86,40.89,40.82,40.87,153656.0,36.9496,36.9767,36.9134,36.9586,153656.0
2022-09-13 10:15:00,40.86,40.92,40.85,40.91,121081.0,36.9496,37.0038,36.9405,36.9948,121081.0
2022-09-13 10:20:00,40.91,40.92,40.83,40.84,125573.0,36.9948,37.0038,36.9225,36.9315,125573.0
2022-09-13 10:25:00,40.84,40.89,40.82,40.88,79963.0,36.9315,36.9767,36.9134,36.9677,79963.0
2022-09-13 10:30:00,40.87,40.89,40.81,40.82,97020.0,36.9586,36.9767,36.9044,36.9134,97020.0
2022-09-13 10:35:00,40.82,40.84,40.78,40.79,115032.0,36.9134,36.9315,36.8772,36.8863,115032.0
2022-09-13 10:40:00,40.8,40.8,40.73,40.75,183106.0,36.8953,36.8953,36.832,36.8501,183106.0
2022-09-13 10:45:00,40.76,40.76,40.72,40.73,100418.0,36.8592,36.8592,36.823,36.832,100418.0
2022-09-13 10:50:00,40.72,40.74,40.71,40.73,123269.0,36.823,36.8411,36.8139,36.832,123269.0
2022-09-13 10:55:00,40.72,40.77,40.72,40.74,59410.0,36.823,36.8682,36.823,36.8411,59410.0
2022-09-13 11:00:00,40.74,40.78,40.73,40.73,130808.0,36.8411,36.8772,36.832,36.832,130808.0
2022-09-13 11:05:00,40.73,40.75,40.67,40.71,68357.0,36.832,36.8501,36.7778,36.8139,68357.0
2022-09-13 11:10:00,40.71,40.72,40.67,40.69,109641.0,36.8139,36.823,36.7778,36.7959,109641.0
2022-09-13 11:15:00,40.69,40.71,40.67,40.67,40813.0,36.7959,36.8139,36.7778,36.7778,40813.0
2022-09-13 11:20:00,40.68,40.7,40.67,40.68,24897.0,36.7868,36.8049,36.7778,36.7868,24897.0
2022-09-13 11:25:00,40.67,40.68,40.65,40.68,129196.0,36.7778,36.7868,36.7597,36.7868,129196.0
2022-09-13 11:30:00,40.67,40.7,40.66,40.68,128704.0,36.7778,36.8049,36.7687,36.7868,128704.0
2022-09-13 11:35:00,40.69,40.7,40.68,40.7,81561.0,36.7959,36.8049,36.7868,36.8049,81561.0
2022-09-13 11:40:00,40.69,40.7,40.66,40.69,111037.0,36.7959,36.8049,36.7687,36.7959,111037.0
2022-09-13 11:45:00,40.69,40.7,40.66,40.68,61391.0,36.7959,36.8049,36.7687,36.7868,61391.0
2022-09-13 11:50:00,40.68,40.71,40.67,40.71,20973.0,36.7868,36.8139,36.7778,36.8139,20973.0
2022-09-13 11:55:00,40.71,40.71,40.67,40.69,88845.0,36.8139,36.8139,36.7778,36.7959,88845.0
2022-09-13 12:00:00,40.7,40.71,40.68,40.7,80279.0,36.8049,36.8139,36.7868,36.8049,80279.0
2022-09-13 12:05:00,40.71,40.74,40.69,40.74,62330.0,36.8139,36.8411,36.7959,36.8411,62330.0
2022-09-13 12:10:00,40.73,40.76,40.72,40.75,269987.0,36.832,36.8592,36.823,36.8501,269987.0
2022-09-13 12:15:00,40.76,40.76,40.73,40.75,37606.0,36.8592,36.8592,36.832,36.8501,37606.0
2022-09-13 12:20:00,40.75,40.75,40.72,40.73,71074.0,36.8501,36.8501,36.823,36.832,71074.0
2022-09-13 12:25:00,40.72,40.73,40.68,40.7,103098.0,36.823,36.832,36.7868,36.8049,103098.0
2022-09-13 12:30:00,40.7,40.7,40.67,40.7,57687.0,36.8049,36.8049,36.7778,36.8049,57687.0
2022-09-13 12:35:00,40.7,40.72,40.7,40.72,56190.0,36.8049,36.823,36.8049,36.823,56190.0
2022-09-13 12:40:00,40.71,40.73,40.7,40.71,82004.0,36.8139,36.832,36.8049,36.8139,82004.0
2022-09-13 12:45:00,40.71,40.71,40.69,40.7,80407.0,36.8139,36.8139,36.7959,36.8049,80407.0
2022-09-13 12:50:00,40.71,40.72,40.7,40.71,140135.0,36.8139,36.823,36.8049,36.8139,140135.0
2022-09-13 12:55:00,40.71,40.72,40.7,40.72,17599.0,36.8139,36.823,36.8049,36.823,17599.0
2022-09-13 13:00:00,40.72,40.75,40.69,40.72,237458.0,36.823,36.8501,36.7959,36.823,237458.0
2022-09-13 13:05:00,40.71,40.74,40.69,40.7,89820.0,36.8139,36.8411,36.7959,36.8049,89820.0
2022-09-13 13:10:00,40.7,40.73,40.68,40.72,55782.0,36.8049,36.832,36.7868,36.823,55782.0
2022-09-13 13:15:00,40.72,40.75,40.7,40.71,75848.0,36.823,36.8501,36.8049,36.8139,75848.0
2022-09-13 13:20:00,40.71,40.75,40.7,40.74,75275.0,36.8139,36.8501,36.8049,36.8411,75275.0
2022-09-13 13:25:00,40.73,40.74,40.72,40.73,44043.0,36.832,36.8411,36.823,36.832,44043.0
2022-09-13 13:30:00,40.73,40.75,40.72,40.73,85693.0,36.832,36.8501,36.823,36.832,85693.0
2022-09-13 13:35:00,40.73,40.74,40.7,40.73,75268.0,36.832,36.8411,36.8049,36.832,75268.0
2022-09-13 13:40:00,40.72,40.73,40.68,40.69,172297.0,36.823,36.832,36.7868,36.7959,172297.0
2022-09-13 13:45:00,40.69,40.69,40.66,40.69,70266.0,36.7959,36.7959,36.7687,36.7959,70266.0
2022-09-13 13:50:00,40.69,40.7,40.64,40.66,40632.0,36.7959,36.8049,36.7506,36.7687,40632.0
2022-09-13 13:55:00,40.66,40.67,40.64,40.66,83337.0,36.7687,36.7778,36.7506,36.7687,83337.0
2022-09-13 14:00:00,40.66,40.67,40.63,40.64,142707.0,36.7687,36.7778,36.7416,36.7506,142707.0
2022-09-13 14:05:00,40.64,40.66,40.63,40.64,118280.0,36.7506,36.7687,36.7416,36.7506,118280.0
2022-09-13 14:10:00,40.64,40.66,40.62,40.65,58927.0,36.7506,36.7687,36.7326,36.7597,58927.0
2022-09-13 14:15:00,40.65,40.66,40.64,40.65,108749.0,36.7597,36.7687,36.7506,36.7597,108749.0
2022-09-13 14:20:00,40.65,40.66,40.6,40.62,168858.0,36.7597,36.7687,36.7145,36.7326,168858.0
2022-09-13 14:25:00,40.61,40.62,40.57,40.59,178685.0,36.7235,36.7326,36.6873,36.7054,178685.0
2022-09-13 14:30:00,40.59,40.6,40.55,40.55,109684.0,36.7054,36.7145,36.6692,36.6692,109684.0
2022-09-13 14:35:00,40.55,40.56,40.5,40.51,124907.0,36.6692,36.6783,36.624,36.6331,124907.0
2022-09-13 14:40:00,40.5,40.52,40.47,40.47,107622.0,36.624,36.6421,36.5969,36.5969,107622.0
2022-09-13 14:45:00,40.48,40.49,40.45,40.46,107586.0,36.6059,36.615,36.5788,36.5879,107586.0
2022-09-13 14:50:00,40.46,40.46,40.4,40.41,136358.0,36.5879,36.5879,36.5336,36.5426,136358.0
2022-09-13 14:55:00,40.42,40.46,40.41,40.45,250735.0,36.5517,36.5879,36.5426,36.5788,250735.0
2022-09-13 15:00:00,40.45,40.48,40.44,40.45,109496.0,36.5788,36.6059,36.5698,36.5788,109496.0
2022-09-13 15:05:00,40.45,40.45,40.42,40.43,95595.0,36.5788,36.5788,36.5517,36.5607,95595.0
2022-09-13 15:10:00,40.44,40.44,40.38,40.39,130293.0,36.5698,36.5698,36.5155,36.5246,130293.0
2022-09-13 15:15:00,40.39,40.42,40.38,40.42,100391.0,36.5246,36.5517,36.5155,36.5517,100391.0
2022-09-13 15:20:00,40.41,40.43,40.39,40.39,288062.0,36.5426,36.5607,36.5246,36.5246,288062.0
2022-09-13 15:25:00,40.4,40.4,40.36,40.37,62252.0,36.5336,36.5336,36.4974,36.5065,62252.0
2022-09-13 15:30:00,40.37,40.38,40.3,40.32,219328.0,36.5065,36.5155,36.4432,36.4613,219328.0
2022-09-13 15:35:00,40.31,40.35,40.29,40.35,132328.0,36.4522,36.4884,36.4341,36.4884,132328.0
2022-09-13 15:40:00,40.34,40.35,40.29,40.32,148884.0,36.4793,36.4884,36.4341,36.4613,148884.0
2022-09-13 15:45:00,40.32,40.32,40.27,40.29,161868.0,36.4613,36.4613,36.416,36.4341,161868.0
2022-09-13 15:50:00,40.29,40.33,40.29,40.33,530522.0,36.4341,36.4703,36.4341,36.4703,530522.0
2022-09-13 15:55:00,40.32,40.37,40.3,40.33,272911.0,36.4613,36.5065,36.4432,36.4703,272911.0
2022-09-14 09:30:00,40.54,40.63,40.54,40.54,348748.0,36.6602,36.7416,36.6602,36.6602,348748.0
2022-09-14 09:35:00,40.54,40.56,40.49,40.52,107637.0,36.6602,36.6783,36.615,36.6421,107637.0
2022-09-14 09:40:00,40.52,40.59,40.49,40.59,131322.0,36.6421,36.7054,36.615,36.7054,131322.0
2022-09-14 09:45:00,40.6,40.65,40.58,40.59,185877.0,36.7145,36.7597,36.6964,36.7054,185877.0
2022-09-14 09:50:00,40.59,40.6,40.55,40.55,104016.0,36.7054,36.7145,36.6692,36.6692,104016.0
2022-09-14 09:55:00,40.54,40.59,40.53,40.59,69562.0,36.6602,36.7054,36.6512,36.7054,69562.0
2022-09-14 10:00:00,40.59,40.6,40.53,40.55,81225.0,36.7054,36.7145,36.6512,36.6692,81225.0
2022-09-14 10:05:00,40.55,40.61,40.52,40.57,103457.0,36.6692,36.7235,36.6421,36.6873,103457.0
2022-09-14 10:10:00,40.57,40.57,40.51,40.53,106391.0,36.6873,36.6873,36.6331,36.6512,106391.0
2022-09-14 10:15:00,40.54,40.57,40.5,40.51,93803.0,36.6602,36.6873,36.624,36.6331,93803.0
2022-09-14 10:20:00,40.52,40.54,40.46,40.48,264452.0,36.6421,36.6602,36.5879,36.6059,264452.0
2022-09-14 10:25:00,40.48,40.49,40.42,40.42,194178.0,36.6059,36.615,36.5517,36.5517,194178.0
2022-09-14 10:30:00,40.41,40.48,40.4,40.47,125068.0,36.5426,36.6059,36.5336,36.5969,125068.0
2022-09-14 10:35:00,40.47,40.56,40.46,40.54,81122.0,36.5969,36.6783,36.5879,36.6602,81122.0
2022-09-14 10:40:00,40.54,40.59,40.52,40.57,81788.0,36.6602,36.7054,36.6421,36.6873,81788.0
2022-09-14 10:45:00,40.57,40.59,40.53,40.54,155957.0,36.6873,36.7054,36.6512,36.6602,155957.0
2022-09-14 10:50:00,40.54,40.64,40.54,40.64,142506.0,36.6602,36.7506,36.6602,36.7506,142506.0
2022-09-14 10:55:00,40.64,40.64,40.57,40.59,308326.0,36.7506,36.7506,36.6873,36.7054,308326.0
2022-09-14 11:00:00,40.6,40.61,40.55,40.58,55683.0,36.7145,36.7235,36.6692,36.6964,55683.0
2022-09-14 11:05:00,40.59,40.62,40.56,40.62,84417.0,36.7054,36.7326,36.6783,36.7326,84417.0
2022-09-14 11:10:00,40.62,40.66,40.61,40.62,77926.0,36.7326,36.7687,36.7235,36.7326,77926.0
2022-09-14 11:15:00,40.62,40.63,40.59,40.6,81737.0,36.7326,36.7416,36.7054,36.7145,81737.0
2022-09-14 11:20:00,40.6,40.61,40.57,40.57,63861.0,36.7145,36.7235,36.6873,36.6873,63861.0
2022-09-14 11:25:00,40.58,40.59,40.55,40.55,155568.0,36.6964,36.7054,36.6692,36.6692,155568.0
2022-09-14 11:30:00,40.56,40.57,40.54,40.55,98982.0,36.6783,36.6873,36.6602,36.6692,98982.0
2022-09-14 11:35:00,40.55,40.58,40.54,40.58,62014.0,36.6692,36.6964,36.6602,36.6964,62014.0
2022-09-14 11:40:00,40.58,40.61,40.57,40.61,84399.0,36.6964,36.7235,36.6873,36.7235,84399.0
2022-09-14 11:45:00,40.61,40.64,40.6,40.62,147864.0,36.7235,36.7506,36.7145,36.7326,147864.0
2022-09-14 11:50:00,40.62,40.64,40.59,40.63,54020.0,36.7326,36.7506,36.7054,36.7416,54020.0
2022-09-14 11:55:00,40.64,40.64,40.61,40.61,94394.0,36.7506,36.7506,36.7235,36.7235,94394.0
2022-09-14 12:00:00,40.61,40.63,40.58,40.59,103049.0,36.7235,36.7416,36.6964,36.7054,103049.0
2022-09-14 12:05:00,40.58,40.61,40.57,40.6,123293.0,36.6964,36.7235,36.6873,36.7145,123293.0
2022-09-14 12:10:00,40.6,40.63,40.59,40.62,53017.0,36.7145,36.7416,36.7054,36.7326,53017.0
2022-09-14 12:15:00,40.63,40.63,40.61,40.62,53054.0,36.7416,36.7416,36.7235,36.7326,53054.0
2022-09-14 12:20:00,40.62,40.63,40.6,40.62,125151.0,36.7326,36.7416,36.7145,36.7326,125151.0
2022-09-14 12:25:00,40.63,40.63,40.59,40.59,97957.0,36.7416,36.7416,36.7054,36.7054,97957.0
2022-09-14 12:30:00,40.6,40.62,40.58,40.61,74800.0,36.7145,36.7326,36.6964,36.7235,74800.0
2022-09-14 12:35:00,40.61,40.64,40.59,40.62,323602.0,36.7235,36.7506,36.7054,36.7326,323602.0
2022-09-14 12:40:00,40.62,40.65,40.61,40.65,119930.0,36.7326,36.7597,36.7235,36.7597,119930.0
2022-09-14 12:45:00,40.64,40.65,40.62,40.63,64896.0,36.7506,36.7597,36.7326,36.7416,64896.0
2022-09-14 12:50:00,40.63,40.64,40.62,40.62,59950.0,36.7416,36.7506,36.7326,36.7326,59950.0
2022-09-14 12:55:00,40.63,40.63,40.6,40.62,24769.0,36.7416,36.7416,36.7145,36.7326,24769.0
2022-09-14 13:00:00,40.62,40.64,40.6,40.61,63430.0,36.7326,36.7506,36.7145,36.7235,63430.0
2022-09-14 13:05:00,40.6,40.62,40.59,40.61,120136.0,36.7145,36.7326,36.7054,36.7235,120136.0
2022-09-14 13:10:00,40.61,40.64,40.61,40.63,101388.0,36.7235,36.7506,36.7235,36.7416,101388.0
2022-09-14 13:15:00,40.64,40.64,40.6,40.61,123075.0,36.7506,36.7506,36.7145,36.7235,123075.0
2022-09-14 13:20:00,40.62,40.62,40.6,40.6,35710.0,36.7326,36.7326,36.7145,36.7145,35710.0
2022-09-14 13:25:00,40.6,40.61,40.58,40.6,54779.0,36.7145,36.7235,36.6964,36.7145,54779.0
2022-09-14 13:30:00,40.6,40.61,40.58,40.59,95246.0,36.7145,36.7235,36.6964,36.7054,95246.0
2022-09-14 13:35:00,40.6,40.6,40.57,40.58,55499.0,36.7145,36.7145,36.6873,36.6964,55499.0
2022-09-14 13:40:00,40.58,40.59,40.56,40.59,92294.0,36.6964,36.7054,36.6783,36.7054,92294.0
2022-09-14 13:45:00,40.59,40.6,40.5,40.52,203419.0,36.7054,36.7145,36.624,36.6421,203419.0
2022-09-14 13:50:00,40.52,40.54,40.52,40.53,118720.0,36.6421,36.6602,36.6421,36.6512,118720.0
2022-09-14 13:55:00,40.53,40.53,40.49,40.51,61508.0,36.6512,36.6512,36.615,36.6331,61508.0
2022-09-14 14:00:00,40.51,40.53,40.48,40.49,309582.0,36.6331,36.6512,36.6059,36.615,309582.0
2022-09-14 14:05:00,40.49,40.53,40.49,40.51,359886.0,36.615,36.6512,36.615,36.6331,359886.0
2022-09-14 14:10:00,40.5,40.51,40.48,40.51,139281.0,36.624,36.6331,36.6059,36.6331,139281.0
2022-09-14 14:15:00,40.5,40.52,40.49,40.52,148240.0,36.624,36.6421,36.615,36.6421,148240.0
2022-09-14 14:20:00,40.52,40.53,40.51,40.52,106836.0,36.6421,36.6512,36.6331,36.6421,106836.0
2022-09-14 14:25:00,40.52,40.52,40.5,40.51,66209.0,36.6421,36.6421,36.624,36.6331,66209.0
2022-09-14 14:30:00,40.51,40.56,40.51,40.55,67282.0,36.6331,36.6783,36.6331,36.6692,67282.0
2022-09-14 14:35:00,40.55,40.55,40.53,40.55,84859.0,36.6692,36.6692,36.6512,36.6692,84859.0
2022-09-14 14:40:00,40.55,40.56,40.52,40.52,106216.0,36.6692,36.6783,36.6421,36.6421,106216.0
2022-09-14 14:45:00,40.53,40.54,40.5,40.53,183791.0,36.6512,36.6602,36.624,36.6512,183791.0
2022-09-14 14:50:00,40.54,40.55,40.49,40.49,195805.0,36.6602,36.6692,36.615,36.615,195805.0
2022-09-14 14:55:00,40.5,40.51,40.48,40.48,160461.0,36.624,36.6331,36.6059,36.6059,160461.0
2022-09-14 15:00:00,40.48,40.5,40.46,40.47,171466.0,36.6059,36.624,36.5879,36.5969,171466.0
2022-09-14 15:05:00,40.48,40.51,40.48,40.51,62489.0,36.6059,36.6331,36.6059,36.6331,62489.0
2022-09-14 15:10:00,40.51,40.51,40.44,40.45,147175.0,36.6331,36.6331,36.5698,36.5788,147175.0
2022-09-14 15:15:00,40.45,40.45,40.4,40.43,83217.0,36.5788,36.5788,36.5336,36.5607,83217.0
2022-09-14 15:20:00,40.43,40.45,40.41,40.44,94351.0,36.5607,36.5788,36.5426,36.5698,94351.0
2022-09-14 15:25:00,40.43,40.44,40.4,40.43,69984.0,36.5607,36.5698,36.5336,36.5607,69984.0
2022-09-14 15:30:00,40.42,40.43,40.38,40.43,178901.0,36.5517,36.5607,36.5155,36.5607,178901.0
2022-09-14 15:35:00,40.42,40.45,40.41,40.44,102112.0,36.5517,36.5788,36.5426,36.5698,102112.0
2022-09-14 15:40:00,40.44,40.48,40.43,40.48,98770.0,36.5698,36.6059,36.5607,36.6059,98770.0
2022-09-14 15:45:00,40.48,40.5,40.46,40.49,223096.0,36.6059,36.624,36.5879,36.615,223096.0
2022-09-14 15:50:00,40.49,40.55,40.49,40.55,163072.0,36.615,36.6692,36.615,36.6692,163072.0
2022-09-14 15:55:00,40.55,40.56,40.51,40.55,425016.0,36.6692,36.6783,36.6331,36.6692,425016.0
2022-09-15 09:30:00,40.28,40.34,40.24,40.33,279420.0,36.4251,36.4793,36.3889,36.4703,279420.0
2022-09-15 09:35:00,40.32,40.33,40.28,40.3,135012.0,36.4613,36.4703,36.4251,36.4432,135012.0
2022-09-15 09:40:00,40.29,40.4,40.29,40.4,180172.0,36.4341,36.5336,36.4341,36.5336,180172.0
2022-09-15 09:45:00,40.4,40.45,40.37,40.45,235140.0,36.5336,36.5788,36.5065,36.5788,235140.0
2022-09-15 09:50:00,40.46,40.48,40.44,40.47,189757.0,36.5879,36.6059,36.5698,36.5969,189757.0
2022-09-15 09:55:00,40.46,40.5,40.46,40.47,122885.0,36.5879,36.624,36.5879,36.5969,122885.0
2022-09-15 10:00:00,40.48,40.52,40.44,40.45,105864.0,36.6059,36.6421,36.5698,36.5788,105864.0
2022-09-15 10:05:00,40.45,40.49,40.44,40.45,90025.0,36.5788,36.615,36.5698,36.5788,90025.0
2022-09-15 10:10:00,40.45,40.48,40.43,40.47,115347.0,36.5788,36.6059,36.5607,36.5969,115347.0
2022-09-15 10:15:00,40.47,40.53,40.46,40.5,58925.0,36.5969,36.6512,36.5879,36.624,58925.0
2022-09-15 10:20:00,40.5,40.5,40.41,40.43,65077.0,36.624,36.624,36.5426,36.5607,65077.0
2022-09-15 10:25:00,40.42,40.43,40.32,40.33,100908.0,36.5517,36.5607,36.4613,36.4703,100908.0
2022-09-15 10:30:00,40.33,40.35,40.29,40.31,101929.0,36.4703,36.4884,36.4341,36.4522,101929.0
2022-09-15 10:35:00,40.32,40.36,40.31,40.34,72182.0,36.4613,36.4974,36.4522,36.4793,72182.0
2022-09-15 10:40:00,40.35,40.36,40.3,40.33,53288.0,36.4884,36.4974,36.4432,36.4703,53288.0
2022-09-15 10:45:00,40.34,40.34,40.26,40.27,110892.0,36.4793,36.4793,36.407,36.416,110892.0
2022-09-15 10:50:00,40.27,40.27,40.22,40.23,1375473.0,36.416,36.416,36.3708,36.3799,1375473.0
2022-09-15 10:55:00,40.23,40.24,40.19,40.2,58475.0,36.3799,36.3889,36.3437,36.3527,58475.0
2022-09-15 11:00:00,40.2,40.24,40.17,40.23,81642.0,36.3527,36.3889,36.3256,36.3799,81642.0
2022-09-15 11:05:00,40.22,40.23,40.2,40.2,137315.0,36.3708,36.3799,36.3527,36.3527,137315.0
2022-09-15 11:10:00,40.2,40.21,40.15,40.18,86584.0,36.3527,36.3618,36.3075,36.3347,86584.0
2022-09-15 11:15:00,40.18,40.23,40.16,40.23,95575.0,36.3347,36.3799,36.3166,36.3799,95575.0
2022-09-15 11:20:00,40.22,40.28,40.21,40.26,121450.0,36.3708,36.4251,36.3618,36.407,121450.0
2022-09-15 11:25:00,40.26,40.29,40.25,40.27,21507.0,36.407,36.4341,36.398,36.416,21507.0
2022-09-15 11:30:00,40.27,40.3,40.26,40.28,56910.0,36.416,36.4432,36.407,36.4251,56910.0
2022-09-15 11:35:00,40.28,40.31,40.27,40.29,118570.0,36.4251,36.4522,36.416,36.4341,118570.0
2022-09-15 11:40:00,40.29,40.32,40.28,40.3,66644.0,36.4341,36.4613,36.4251,36.4432,66644.0
2022-09-15 11:45:00,40.3,40.31,40.27,40.29,330160.0,36.4432,36.4522,36.416,36.4341,330160.0
2022-09-15 11:50:00,40.29,40.29,40.24,40.25,56215.0,36.4341,36.4341,36.3889,36.398,56215.0
2022-09-15 11:55:00,40.24,40.26,40.21,40.25,166003.0,36.3889,36.407,36.3618,36.398,166003.0
2022-09-15 12:00:00,40.25,40.27,40.23,40.26,348031.0,36.398,36.416,36.3799,36.407,348031.0
2022-09-15 12:05:00,40.26,40.27,40.23,40.23,114498.0,36.407,36.416,36.3799,36.3799,114498.0
2022-09-15 12:10:00,40.23,40.23,40.2,40.21,1951788.0,36.3799,36.3799,36.3527,36.3618,1951788.0
2022-09-15 12:15:00,40.2,40.24,40.2,40.23,314090.0,36.3527,36.3889,36.3527,36.3799,314090.0
2022-09-15 12:20:00,40.23,40.24,40.21,40.23,109480.0,36.3799,36.3889,36.3618,36.3799,109480.0
2022-09-15 12:25:00,40.22,40.25,40.2,40.21,146392.0,36.3708,36.398,36.3527,36.3618,146392.0
2022-09-15 12:30:00,40.21,40.25,40.2,40.24,66866.0,36.3618,36.398,36.3527,36.3889,66866.0
2022-09-15 12:35:00,40.25,40.26,40.24,40.25,155774.0,36.398,36.407,36.3889,36.398,155774.0
2022-09-15 12:40:00,40.26,40.27,40.25,40.26,166237.0,36.407,36.416,36.398,36.407,166237.0
2022-09-15 12:45:00,40.25,40.26,40.23,40.25,67185.0,36.398,36.407,36.3799,36.398,67185.0
2022-09-15 12:50:00,40.26,40.28,40.25,40.26,62806.0,36.407,36.4251,36.398,36.407,62806.0
2022-09-15 12:55:00,40.27,40.28,40.25,40.28,57177.0,36.416,36.4251,36.398,36.4251,57177.0
2022-09-15 13:00:00,40.28,40.36,40.28,40.33,212924.0,36.4251,36.4974,36.4251,36.4703,212924.0
2022-09-15 13:05:00,40.33,40.36,40.33,40.34,102646.0,36.4703,36.4974,36.4703,36.4793,102646.0
2022-09-15 13:10:00,40.33,40.34,40.31,40.33,51294.0,36.4703,36.4793,36.4522,36.4703,51294.0
2022-09-15 13:15:00,40.34,40.37,40.32,40.36,132096.0,36.4793,36.5065,36.4613,36.4974,132096.0
2022-09-15 13:20:00,40.36,40.37,40.34,40.35,55765.0,36.4974,36.5065,36.4793,36.4884,55765.0
2022-09-15 13:25:00,40.36,40.4,40.35,40.36,123131.0,36.4974,36.5336,36.4884,36.4974,123131.0
2022-09-15 13:30:00,40.36,40.37,40.33,40.34,80111.0,36.4974,36.5065,36.4703,36.4793,80111.0
2022-09-15 13:35:00,40.34,40.34,40.31,40.31,85457.0,36.4793,36.4793,36.4522,36.4522,85457.0
2022-09-15 13:40:00,40.31,40.33,40.29,40.3,107468.0,36.4522,36.4703,36.4341,36.4432,107468.0
2022-09-15 13:45:00,40.3,40.3,40.27,40.27,149041.0,36.4432,36.4432,36.416,36.416,149041.0
2022-09-15 13:50:00,40.27,40.28,40.25,40.27,29196.0,36.416,36.4251,36.398,36.416,29196.0
2022-09-15 13:55:00,40.27,40.28,40.26,40.28,15209.0,36.416,36.4251,36.407,36.4251,15209.0
2022-09-15 14:00:00,40.27,40.28,40.2,40.21,79347.0,36.416,36.4251,36.3527,36.3618,79347.0
2022-09-15 14:05:00,40.21,40.22,40.2,40.22,59180.0,36.3618,36.3708,36.3527,36.3708,59180.0
2022-09-15 14:10:00,40.22,40.25,40.21,40.24,58182.0,36.3708,36.398,36.3618,36.3889,58182.0
2022-09-15 14:15:00,40.24,40.26,40.22,40.25,88303.0,36.3889,36.407,36.3708,36.398,88303.0
2022-09-15 14:20:00,40.24,40.25,40.22,40.24,23024.0,36.3889,36.398,36.3708,36.3889,23024.0
2022-09-15 14:25:00,40.23,40.25,40.22,40.24,42505.0,36.3799,36.398,36.3708,36.3889,42505.0
2022-09-15 14:30:00,40.25,40.26,40.23,40.24,109069.0,36.398,36.407,36.3799,36.3889,109069.0
2022-09-15 14:35:00,40.24,40.26,40.22,40.24,118043.0,36.3889,36.407,36.3708,36.3889,118043.0
2022-09-15 14:40:00,40.24,40.25,40.21,40.23,62511.0,36.3889,36.398,36.3618,36.3799,62511.0
2022-09-15 14:45:00,40.23,40.24,40.19,40.19,142802.0,36.3799,36.3889,36.3437,36.3437,142802.0
2022-09-15 14:50:00,40.19,40.2,40.17,40.2,77750.0,36.3437,36.3527,36.3256,36.3527,77750.0
2022-09-15 14:55:00,40.2,40.2,40.17,40.18,175075.0,36.3527,36.3527,36.3256,36.3347,175075.0
2022-09-15 15:00:00,40.17,40.19,40.16,40.19,62774.0,36.3256,36.3437,36.3166,36.3437,62774.0
2022-09-15 15:05:00,40.19,40.2,40.18,40.18,830625.0,36.3437,36.3527,36.3347,36.3347,830625.0
2022-09-15 15:10:00,40.17,40.18,40.13,40.14,52920.0,36.3256,36.3347,36.2894,36.2985,52920.0
2022-09-15 15:15:00,40.14,40.15,40.11,40.12,100840.0,36.2985,36.3075,36.2714,36.2804,100840.0
2022-09-15 15:20:00,40.12,40.14,40.1,40.13,90794.0,36.2804,36.2985,36.2623,36.2894,90794.0
2022-09-15 15:25:00,40.13,40.13,40.07,40.09,73547.0,36.2894,36.2894,36.2352,36.2533,73547.0
2022-09-15 15:30:00,40.09,40.12,40.08,40.09,98415.0,36.2533,36.2804,36.2442,36.2533,98415.0
2022-09-15 15:35:00,40.1,40.13,40.09,40.13,90469.0,36.2623,36.2894,36.2533,36.2894,90469.0
2022-09-15 15:40:00,40.13,40.15,40.11,40.14,119678.0,36.2894,36.3075,36.2714,36.2985,119678.0
2022-09-15 15:45:00,40.15,40.17,40.13,40.15,153124.0,36.3075,36.3256,36.2894,36.3075,153124.0
2022-09-15 15:50:00,40.15,40.19,40.13,40.16,414487.0,36.3075,36.3437,36.2894,36.3166,414487.0
2022-09-15 15:55:00,40.17,40.19,40.16,40.17,322552.0,36.3256,36.3437,36.3166,36.3256,322552.0
2022-09-16 09:30:00,39.68,39.69,39.59,39.59,651646.0,35.8825,35.8916,35.8011,35.8011,651646.0
2022-09-16 09:35:00,39.59,39.65,39.57,39.65,290500.0,35.8011,35.8554,35.783,35.8554,290500.0
2022-09-16 09:40:00,39.64,39.65,39.56,39.56,94132.0,35.8463,35.8554,35.774,35.774,94132.0
2022-09-16 09:45:00,39.57,39.62,39.56,39.59,151186.0,35.783,35.8283,35.774,35.8011,151186.0
2022-09-16 09:50:00,39.6,39.64,39.54,39.55,137854.0,35.8102,35.8463,35.7559,35.765,137854.0
2022-09-16 09:55:00,39.56,39.57,39.53,39.56,131449.0,35.774,35.783,35.7469,35.774,131449.0
2022-09-16 10:00:00,39.57,39.63,39.56,39.58,316321.0,35.783,35.8373,35.774,35.7921,316321.0
2022-09-16 10:05:00,39.59,39.68,39.58,39.62,157282.0,35.8011,35.8825,35.7921,35.8283,157282.0
2022-09-16 10:10:00,39.63,39.76,39.62,39.74,384089.0,35.8373,35.9549,35.8283,35.9368,384089.0
2022-09-16 10:15:00,39.73,39.76,39.7,39.72,182089.0,35.9277,35.9549,35.9006,35.9187,182089.0
2022-09-16 10:20:00,39.72,39.75,39.66,39.72,292183.0,35.9187,35.9458,35.8644,35.9187,292183.0
2022-09-16 10:25:00,39.71,39.74,39.68,39.7,264741.0,35.9096,35.9368,35.8825,35.9006,264741.0
2022-09-16 10:30:00,39.71,39.76,39.7,39.76,219292.0,35.9096,35.9549,35.9006,35.9549,219292.0
2022-09-16 10:35:00,39.76,39.8,39.72,39.73,468983.0,35.9549,35.991,35.9187,35.9277,468983.0
2022-09-16 10:40:00,39.74,39.78,39.72,39.72,159390.0,35.9368,35.9729,35.9187,35.9187,159390.0
2022-09-16 10:45:00,39.73,39.75,39.7,39.71,170635.0,35.9277,35.9458,35.9006,35.9096,170635.0
2022-09-16 10:50:00,39.71,39.75,39.69,39.73,260632.0,35.9096,35.9458,35.8916,35.9277,260632.0
2022-09-16 10:55:00,39.73,39.73,39.66,39.67,183398.0,35.9277,35.9277,35.8644,35.8735,183398.0
2022-09-16 11:00:00,39.66,39.7,39.62,39.65,199282.0,35.8644,35.9006,35.8283,35.8554,199282.0
2022-09-16 11:05:00,39.64,39.68,39.64,39.64,172102.0,35.8463,35.8825,35.8463,35.8463,172102.0
2022-09-16 11:10:00,39.63,39.64,39.61,39.61,228573.0,35.8373,35.8463,35.8192,35.8192,228573.0
2022-09-16 11:15:00,39.62,39.69,39.61,39.67,218496.0,35.8283,35.8916,35.8192,35.8735,218496.0
2022-09-16 11:20:00,39.66,39.67,39.6,39.61,142075.0,35.8644,35.8735,35.8102,35.8192,142075.0
2022-09-16 11:25:00,39.61,39.64,39.59,39.62,325984.0,35.8192,35.8463,35.8011,35.8283,325984.0
2022-09-16 11:30:00,39.61,39.63,39.59,39.62,186442.0,35.8192,35.8373,35.8011,35.8283,186442.0
2022-09-16 11:35:00,39.62,39.63,39.55,39.56,308106.0,35.8283,35.8373,35.765,35.774,308106.0
2022-09-16 11:40:00,39.55,39.58,39.54,39.56,174055.0,35.765,35.7921,35.7559,35.774,174055.0
2022-09-16 11:45:00,39.56,39.57,39.54,39.57,333623.0,35.774,35.783,35.7559,35.783,333623.0
2022-09-16 11:50:00,39.57,39.61,39.55,39.59,170274.0,35.783,35.8192,35.765,35.8011,170274.0
2022-09-16 11:55:00,39.59,39.62,39.58,39.62,128327.0,35.8011,35.8283,35.7921,35.8283,128327.0
2022-09-16 12:00:00,39.62,39.62,39.58,39.6,474638.0,35.8283,35.8283,35.7921,35.8102,474638.0
2022-09-16 12:05:00,39.59,39.62,39.57,39.57,251340.0,35.8011,35.8283,35.783,35.783,251340.0
2022-09-16 12:10:00,39.58,39.59,39.56,39.58,340353.0,35.7921,35.8011,35.774,35.7921,340353.0
2022-09-16 12:15:00,39.58,39.59,39.54,39.57,246703.0,35.7921,35.8011,35.7559,35.783,246703.0
2022-09-16 12:20:00,39.57,39.57,39.51,39.53,316795.0,35.783,35.783,35.7288,35.7469,316795.0
2022-09-16 12:25:00,39.53,39.54,39.51,39.52,469309.0,35.7469,35.7559,35.7288,35.7378,469309.0
2022-09-16 12:30:00,39.53,39.55,39.52,39.53,161084.0,35.7469,35.765,35.7378,35.7469,161084.0
2022-09-16 12:35:00,39.53,39.54,39.52,39.52,291101.0,35.7469,35.7559,35.7378,35.7378,291101.0
2022-09-16 12:40:00,39.53,39.57,39.52,39.57,51410.0,35.7469,35.783,35.7378,35.783,51410.0
2022-09-16 12:45:00,39.57,39.58,39.54,39.58,112963.0,35.783,35.7921,35.7559,35.7921,112963.0
2022-09-16 12:50:00,39.58,39.58,39.56,39.56,233911.0,35.7921,35.7921,35.774,35.774,233911.0
2022-09-16 12:55:00,39.56,39.58,39.55,39.58,46293.0,35.774,35.7921,35.765,35.7921,46293.0
2022-09-16 13:00:00,39.58,39.58,39.54,39.55,259367.0,35.7921,35.7921,35.7559,35.765,259367.0
2022-09-16 13:05:00,39.55,39.55,39.51,39.52,68507.0,35.765,35.765,35.7288,35.7378,68507.0
2022-09-16 13:10:00,39.53,39.54,39.52,39.52,291394.0,35.7469,35.7559,35.7378,35.7378,291394.0
2022-09-16 13:15:00,39.52,39.53,39.5,39.51,58830.0,35.7378,35.7469,35.7197,35.7288,58830.0
2022-09-16 13:20:00,39.51,39.53,39.5,39.52,116822.0,35.7288,35.7469,35.7197,35.7378,116822.0
2022-09-16 13:25:00,39.52,39.54,39.51,39.52,374057.0,35.7378,35.7559,35.7288,35.7378,374057.0
2022-09-16 13:30:00,39.53,39.58,39.52,39.54,127750.0,35.7469,35.7921,35.7378,35.7559,127750.0
2022-09-16 13:35:00,39.54,39.59,39.54,39.58,279191.0,35.7559,35.8011,35.7559,35.7921,279191.0
2022-09-16 13:40:00,39.58,39.58,39.55,39.56,65782.0,35.7921,35.7921,35.765,35.774,65782.0
2022-09-16 13:45:00,39.55,39.56,39.52,39.52,43838.0,35.765,35.774,35.7378,35.7378,43838.0
2022-09-16 13:50:00,39.53,39.53,39.5,39.52,229689.0,35.7469,35.7469,35.7197,35.7378,229689.0
2022-09-16 13:55:00,39.52,39.54,39.5,39.52,67391.0,35.7378,35.7559,35.7197,35.7378,67391.0
2022-09-16 14:00:00,39.52,39.57,39.52,39.55,264850.0,35.7378,35.783,35.7378,35.765,264850.0
2022-09-16 14:05:00,39.55,39.57,39.53,39.55,125677.0,35.765,35.783,35.7469,35.765,125677.0
2022-09-16 14:10:00,39.55,39.56,39.52,39.54,309231.0,35.765,35.774,35.7378,35.7559,309231.0
2022-09-16 14:15:00,39.55,39.57,39.54,39.55,156977.0,35.765,35.783,35.7559,35.765,156977.0
2022-09-16 14:20:00,39.55,39.58,39.54,39.57,150842.0,35.765,35.7921,35.7559,35.783,150842.0
2022-09-16 14:25:00,39.58,39.64,39.57,39.62,533979.0,35.7921,35.8463,35.783,35.8283,533979.0
2022-09-16 14:30:00,39.62,39.63,39.59,39.61,166766.0,35.8283,35.8373,35.8011,35.8192,166766.0
2022-09-16 14:35:00,39.62,39.64,39.59,39.61,215818.0,35.8283,35.8463,35.8011,35.8192,215818.0
2022-09-16 14:40:00,39.61,39.61,39.57,39.59,110973.0,35.8192,35.8192,35.783,35.8011,110973.0
2022-09-16 14:45:00,39.59,39.64,39.59,39.63,179759.0,35.8011,35.8463,35.8011,35.8373,179759.0
2022-09-16 14:50:00,39.62,39.65,39.6,39.64,415196.0,35.8283,35.8554,35.8102,35.8463,415196.0
2022-09-16 14:55:00,39.64,39.66,39.62,39.64,130821.0,35.8463,35.8644,35.8283,35.8463,130821.0
2022-09-16 15:00:00,39.64,39.67,39.63,39.67,229677.0,35.8463,35.8735,35.8373,35.8735,229677.0
2022-09-16 15:05:00,39.66,39.72,39.66,39.69,141175.0,35.8644,35.9187,35.8644,35.8916,141175.0
2022-09-16 15:10:00,39.69,39.69,39.64,39.65,388708.0,35.8916,35.8916,35.8463,35.8554,388708.0
2022-09-16 15:15:00,39.64,39.67,39.62,39.64,101796.0,35.8463,35.8735,35.8283,35.8463,101796.0
2022-09-16 15:20:00,39.64,39.69,39.63,39.66,427039.0,35.8463,35.8916,35.8373,35.8644,427039.0
2022-09-16 15:25:00,39.66,39.67,39.61,39.64,188378.0,35.8644,35.8735,35.8192,35.8463,188378.0
2022-09-16 15:30:00,39.64,39.65,39.6,39.62,122109.0,35.8463,35.8554,35.8102,35.8283,122109.0
2022-09-16 15:35:00,39.63,39.67,39.61,39.66,310381.0,35.8373,35.8735,35.8192,35.8644,310381.0
2022-09-16 15:40:00,39.67,39.7,39.67,39.7,202114.0,35.8735,35.9006,35.8735,35.9006,202114.0
2022-09-16 15:45:00,39.7,39.7,39.64,39.66,446732.0,35.9006,35.9006,35.8463,35.8644,446732.0
2022-09-16 15:50:00,39.66,39.69,39.65,39.66,239376.0,35.8644,35.8916,35.8554,35.8644,239376.0
2022-09-16 15:55:00,39.66,39.7,39.65,39.67,295487.0,35.8644,35.9006,35.8554,35.8735,295487.0
2022-09-19 09:30:00,38.88,38.94,38.85,38.93,479119.0,35.6327,35.6877,35.6052,35.6785,479119.0
2022-09-19 09:35:00,38.94,38.97,38.91,38.97,133743.0,35.6877,35.7152,35.6602,35.7152,133743.0
2022-09-19 09:40:00,38.97,39.04,38.97,39.02,1743367.0,35.7152,35.7793,35.7152,35.761,1743367.0
2022-09-19 09:45:00,39.01,39.04,38.98,39.0,179961.0,35.7518,35.7793,35.7243,35.7427,179961.0
2022-09-19 09:50:00,38.99,39.03,38.98,39.02,86245.0,35.7335,35.7702,35.7243,35.761,86245.0
2022-09-19 09:55:00,39.02,39.02,38.97,38.97,324228.0,35.761,35.761,35.7152,35.7152,324228.0
2022-09-19 10:00:00,38.98,38.98,38.9,38.92,389317.0,35.7243,35.7243,35.651,35.6694,389317.0
2022-09-19 10:05:00,38.92,38.96,38.9,38.93,316937.0,35.6694,35.706,35.651,35.6785,316937.0
2022-09-19 10:10:00,38.92,39.0,38.91,38.96,382536.0,35.6694,35.7427,35.6602,35.706,382536.0
2022-09-19 10:15:00,38.95,38.97,38.91,38.92,335260.0,35.6968,35.7152,35.6602,35.6694,335260.0
2022-09-19 10:20:00,38.91,38.94,38.89,38.93,273096.0,35.6602,35.6877,35.6419,35.6785,273096.0
2022-09-19 10:25:00,38.94,38.98,38.93,38.96,241273.0,35.6877,35.7243,35.6785,35.706,241273.0
2022-09-19 10:30:00,38.96,38.98,38.94,38.97,500549.0,35.706,35.7243,35.6877,35.7152,500549.0
2022-09-19 10:35:00,38.97,39.04,38.97,39.02,1967222.0,35.7152,35.7793,35.7152,35.761,1967222.0
2022-09-19 10:40:00,39.02,39.09,39.02,39.08,335929.0,35.761,35.8252,35.761,35.816,335929.0
2022-09-19 10:45:00,39.08,39.1,39.06,39.07,213741.0,35.816,35.8343,35.7977,35.8068,213741.0
2022-09-19 10:50:00,39.07,39.09,39.04,39.05,468604.0,35.8068,35.8252,35.7793,35.7885,468604.0
2022-09-19 10:55:00,39.05,39.08,39.04,39.07,275332.0,35.7885,35.816,35.7793,35.8068,275332.0
2022-09-19 11:00:00,39.07,39.11,39.06,39.08,340293.0,35.8068,35.8435,35.7977,35.816,340293.0
2022-09-19 11:05:00,39.08,39.11,39.08,39.09,224110.0,35.816,35.8435,35.816,35.8252,224110.0
2022-09-19 11:10:00,39.09,39.11,39.08,39.11,325546.0,35.8252,35.8435,35.816,35.8435,325546.0
2022-09-19 11:15:00,39.1,39.14,39.1,39.1,336492.0,35.8343,35.871,35.8343,35.8343,336492.0
2022-09-19 11:20:00,39.1,39.12,39.07,39.08,275603.0,35.8343,35.8526,35.8068,35.816,275603.0
2022-09-19 11:25:00,39.07,39.09,39.04,39.05,351535.0,35.8068,35.8252,35.7793,35.7885,351535.0
2022-09-19 11:30:00,39.05,39.06,39.02,39.04,103841.0,35.7885,35.7977,35.761,35.7793,103841.0
2022-09-19 11:35:00,39.04,39.04,39.0,39.02,83942.0,35.7793,35.7793,35.7427,35.761,83942.0
2022-09-19 11:40:00,39.02,39.06,39.02,39.05,152120.0,35.761,35.7977,35.761,35.7885,152120.0
2022-09-19 11:45:00,39.05,39.08,39.05,39.08,127378.0,35.7885,35.816,35.7885,35.816,127378.0
2022-09-19 11:50:00,39.08,39.11,39.07,39.09,68160.0,35.816,35.8435,35.8068,35.8252,68160.0
2022-09-19 11:55:00,39.09,39.1,39.05,39.06,75179.0,35.8252,35.8343,35.7885,35.7977,75179.0
2022-09-19 12:00:00,39.06,39.09,39.06,39.07,108107.0,35.7977,35.8252,35.7977,35.8068,108107.0
2022-09-19 12:05:00,39.07,39.09,39.04,39.08,142887.0,35.8068,35.8252,35.7793,35.816,142887.0
2022-09-19 12:10:00,39.09,39.11,39.08,39.08,299140.0,35.8252,35.8435,35.816,35.816,299140.0
2022-09-19 12:15:00,39.09,39.12,39.07,39.1,84096.0,35.8252,35.8526,35.8068,35.8343,84096.0
2022-09-19 12:20:00,39.1,39.11,39.08,39.11,136923.0,35.8343,35.8435,35.816,35.8435,136923.0
2022-09-19 12:25:00,39.1,39.11,39.07,39.09,156885.0,35.8343,35.8435,35.8068,35.8252,156885.0
2022-09-19 12:30:00,39.09,39.12,39.08,39.11,233277.0,35.8252,35.8526,35.816,35.8435,233277.0
2022-09-19 12:35:00,39.11,39.16,39.11,39.15,192679.0,35.8435,35.8893,35.8435,35.8801,192679.0
2022-09-19 12:40:00,39.14,39.15,39.12,39.14,311502.0,35.871,35.8801,35.8526,35.871,311502.0
2022-09-19 12:45:00,39.14,39.14,39.12,39.13,89489.0,35.871,35.871,35.8526,35.8618,89489.0
2022-09-19 12:50:00,39.14,39.17,39.13,39.16,60248.0,35.871,35.8985,35.8618,35.8893,60248.0
2022-09-19 12:55:00,39.17,39.19,39.16,39.17,35133.0,35.8985,35.9168,35.8893,35.8985,35133.0
2022-09-19 13:00:00,39.18,39.19,39.17,39.18,93918.0,35.9076,35.9168,35.8985,35.9076,93918.0
2022-09-19 13:05:00,39.17,39.18,39.16,39.17,47796.0,35.8985,35.9076,35.8893,35.8985,47796.0
2022-09-19 13:10:00,39.18,39.18,39.14,39.15,104485.0,35.9076,35.9076,35.871,35.8801,104485.0
2022-09-19 13:15:00,39.14,39.15,39.13,39.15,134373.0,35.871,35.8801,35.8618,35.8801,134373.0
2022-09-19 13:20:00,39.16,39.17,39.15,39.17,56186.0,35.8893,35.8985,35.8801,35.8985,56186.0
2022-09-19 13:25:00,39.16,39.18,39.16,39.17,52513.0,35.8893,35.9076,35.8893,35.8985,52513.0
2022-09-19 13:30:00,39.17,39.18,39.14,39.15,85497.0,35.8985,35.9076,35.871,35.8801,85497.0
2022-09-19 13:35:00,39.14,39.15,39.12,39.14,84053.0,35.871,35.8801,35.8526,35.871,84053.0
2022-09-19 13:40:00,39.14,39.15,39.13,39.13,53580.0,35.871,35.8801,35.8618,35.8618,53580.0
2022-09-19 13:45:00,39.14,39.17,39.13,39.15,79862.0,35.871,35.8985,35.8618,35.8801,79862.0
2022-09-19 13:50:00,39.16,39.16,39.14,39.14,166901.0,35.8893,35.8893,35.871,35.871,166901.0
2022-09-19 13:55:00,39.15,39.16,39.12,39.13,123770.0,35.8801,35.8893,35.8526,35.8618,123770.0
2022-09-19 14:00:00,39.14,39.15,39.12,39.14,182665.0,35.871,35.8801,35.8526,35.871,182665.0
2022-09-19 14:05:00,39.14,39.15,39.13,39.15,89062.0,35.871,35.8801,35.8618,35.8801,89062.0
2022-09-19 14:10:00,39.15,39.15,39.12,39.13,170706.0,35.8801,35.8801,35.8526,35.8618,170706.0
2022-09-19 14:15:00,39.13,39.15,39.12,39.14,145370.0,35.8618,35.8801,35.8526,35.871,145370.0
2022-09-19 14:20:00,39.14,39.15,39.1,39.12,183213.0,35.871,35.8801,35.8343,35.8526,183213.0
2022-09-19 14:25:00,39.12,39.15,39.11,39.15,203954.0,35.8526,35.8801,35.8435,35.8801,203954.0
2022-09-19 14:30:00,39.14,39.16,39.14,39.16,235035.0,35.871,35.8893,35.871,35.8893,235035.0
2022-09-19 14:35:00,39.16,39.19,39.15,39.19,174928.0,35.8893,35.9168,35.8801,35.9168,174928.0
2022-09-19 14:40:00,39.18,39.18,39.15,39.15,137402.0,35.9076,35.9076,35.8801,35.8801,137402.0
2022-09-19 14:45:00,39.16,39.17,39.15,39.16,66263.0,35.8893,35.8985,35.8801,35.8893,66263.0
2022-09-19 14:50:00,39.16,39.19,39.15,39.18,122879.0,35.8893,35.9168,35.8801,35.9076,122879.0
2022-09-19 14:55:00,39.18,39.2,39.17,39.19,166143.0,35.9076,35.926,35.8985,35.9168,166143.0
2022-09-19 15:00:00,39.19,39.24,39.18,39.23,233186.0,35.9168,35.9626,35.9076,35.9535,233186.0
2022-09-19 15:05:00,39.22,39.25,39.22,39.24,429341.0,35.9443,35.9718,35.9443,35.9626,429341.0
2022-09-19 15:10:00,39.23,39.29,39.23,39.27,428599.0,35.9535,36.0084,35.9535,35.9901,428599.0
2022-09-19 15:15:00,39.27,39.28,39.26,39.27,194375.0,35.9901,35.9993,35.981,35.9901,194375.0
2022-09-19 15:20:00,39.27,39.28,39.25,39.27,160554.0,35.9901,35.9993,35.9718,35.9901,160554.0
2022-09-19 15:25:00,39.27,39.3,39.27,39.28,307231.0,35.9901,36.0176,35.9901,35.9993,307231.0
2022-09-19 15:30:00,39.28,39.3,39.28,39.29,159282.0,35.9993,36.0176,35.9993,36.0084,159282.0
2022-09-19 15:35:00,39.28,39.31,39.27,39.3,131457.0,35.9993,36.0268,35.9901,36.0176,131457.0
2022-09-19 15:40:00,39.3,39.3,39.28,39.29,141386.0,36.0176,36.0176,35.9993,36.0084,141386.0
2022-09-19 15:45:00,39.29,39.3,39.28,39.3,180594.0,36.0084,36.0176,35.9993,36.0176,180594.0
2022-09-19 15:50:00,39.3,39.3,39.27,39.29,190738.0,36.0176,36.0176,35.9901,36.0084,190738.0
2022-09-19 15:55:00,39.29,39.3,39.27,39.29,280182.0,36.0084,36.0176,35.9901,36.0084,280182.0
2022-09-20 09:30:00,39.16,39.2,39.11,39.19,344594.0,35.8893,35.926,35.8435,35.9168,344594.0
2022-09-20 09:35:00,39.18,39.2,39.12,39.15,98409.0,35.9076,35.926,35.8526,35.8801,98409.0
2022-09-20 09:40:00,39.15,39.15,39.09,39.11,98779.0,35.8801,35.8801,35.8252,35.8435,98779.0
2022-09-20 09:45:00,39.11,39.17,39.1,39.14,65751.0,35.8435,35.8985,35.8343,35.871,65751.0
2022-09-20 09:50:00,39.13,39.14,39.09,39.13,26746.0,35.8618,35.871,35.8252,35.8618,26746.0
2022-09-20 09:55:00,39.14,39.17,39.12,39.13,115319.0,35.871,35.8985,35.8526,35.8618,115319.0
2022-09-20 10:00:00,39.14,39.17,39.1,39.14,213963.0,35.871,35.8985,35.8343,35.871,213963.0
2022-09-20 10:05:00,39.14,39.21,39.13,39.21,122706.0,35.871,35.9351,35.8618,35.9351,122706.0
2022-09-20 10:10:00,39.21,39.23,39.14,39.18,144150.0,35.9351,35.9535,35.871,35.9076,144150.0
2022-09-20 10:15:00,39.18,39.21,39.15,39.18,195052.0,35.9076,35.9351,35.8801,35.9076,195052.0
2022-09-20 10:20:00,39.17,39.22,39.17,39.18,62061.0,35.8985,35.9443,35.8985,35.9076,62061.0
2022-09-20 10:25:00,39.18,39.23,39.16,39.2,104774.0,35.9076,35.9535,35.8893,35.926,104774.0
2022-09-20 10:30:00,39.21,39.21,39.16,39.17,182173.0,35.9351,35.9351,35.8893,35.8985,182173.0
2022-09-20 10:35:00,39.16,39.19,39.13,39.15,165572.0,35.8893,35.9168,35.8618,35.8801,165572.0
2022-09-20 10:40:00,39.15,39.21,39.14,39.2,102493.0,35.8801,35.9351,35.871,35.926,102493.0
2022-09-20 10:45:00,39.2,39.2,39.16,39.2,95888.0,35.926,35.926,35.8893,35.926,95888.0
2022-09-20 10:50:00,39.2,39.24,39.19,39.21,66267.0,35.926,35.9626,35.9168,35.9351,66267.0
2022-09-20 10:55:00,39.21,39.23,39.2,39.22,42225.0,35.9351,35.9535,35.926,35.9443,42225.0
2022-09-20 11:00:00,39.23,39.24,39.19,39.22,36596.0,35.9535,35.9626,35.9168,35.9443,36596.0
2022-09-20 11:05:00,39.22,39.27,39.21,39.27,100474.0,35.9443,35.9901,35.9351,35.9901,100474.0
2022-09-20 11:10:00,39.26,39.29,39.25,39.27,40011.0,35.981,36.0084,35.9718,35.9901,40011.0
2022-09-20 11:15:00,39.27,39.27,39.24,39.25,121115.0,35.9901,35.9901,35.9626,35.9718,121115.0
2022-09-20 11:20:00,39.25,39.26,39.24,39.24,82095.0,35.9718,35.981,35.9626,35.9626,82095.0
2022-09-20 11:25:00,39.24,39.25,39.23,39.24,135478.0,35.9626,35.9718,35.9535,35.9626,135478.0
2022-09-20 11:30:00,39.23,39.25,39.21,39.23,142429.0,35.9535,35.9718,35.9351,35.9535,142429.0
2022-09-20 11:35:00,39.23,39.24,39.2,39.22,45520.0,35.9535,35.9626,35.926,35.9443,45520.0
2022-09-20 11:40:00,39.22,39.23,39.19,39.21,31541.0,35.9443,35.9535,35.9168,35.9351,31541.0
2022-09-20 11:45:00,39.21,39.24,39.21,39.23,143923.0,35.9351,35.9626,35.9351,35.9535,143923.0
2022-09-20 11:50:00,39.22,39.27,39.22,39.27,61689.0,35.9443,35.9901,35.9443,35.9901,61689.0
2022-09-20 11:55:00,39.27,39.29,39.26,39.27,89491.0,35.9901,36.0084,35.981,35.9901,89491.0
2022-09-20 12:00:00,39.27,39.29,39.26,39.29,132319.0,35.9901,36.0084,35.981,36.0084,132319.0
2022-09-20 12:05:00,39.29,39.3,39.27,39.27,137239.0,36.0084,36.0176,35.9901,35.9901,137239.0
2022-09-20 12:10:00,39.27,39.28,39.25,39.28,126131.0,35.9901,35.9993,35.9718,35.9993,126131.0
2022-09-20 12:15:00,39.27,39.28,39.25,39.25,78089.0,35.9901,35.9993,35.9718,35.9718,78089.0
2022-09-20 12:20:00,39.26,39.27,39.24,39.25,95053.0,35.981,35.9901,35.9626,35.9718,95053.0
2022-09-20 12:25:00,39.24,39.25,39.21,39.22,45316.0,35.9626,35.9718,35.9351,35.9443,45316.0
2022-09-20 12:30:00,39.21,39.22,39.18,39.2,81490.0,35.9351,35.9443,35.9076,35.926,81490.0
2022-09-20 12:35:00,39.19,39.21,39.16,39.18,279183.0,35.9168,35.9351,35.8893,35.9076,279183.0
2022-09-20 12:40:00,39.18,39.18,39.16,39.16,197834.0,35.9076,35.9076,35.8893,35.8893,197834.0
2022-09-20 12:45:00,39.16,39.17,39.14,39.15,84112.0,35.8893,35.8985,35.871,35.8801,84112.0
2022-09-20 12:50:00,39.15,39.18,39.15,39.18,83882.0,35.8801,35.9076,35.8801,35.9076,83882.0
2022-09-20 12:55:00,39.18,39.19,39.17,39.18,72566.0,35.9076,35.9168,35.8985,35.9076,72566.0
2022-09-20 13:00:00,39.17,39.19,39.15,39.15,47347.0,35.8985,35.9168,35.8801,35.8801,47347.0
2022-09-20 13:05:00,39.15,39.16,39.13,39.15,45829.0,35.8801,35.8893,35.8618,35.8801,45829.0
2022-09-20 13:10:00,39.14,39.15,39.11,39.12,83792.0,35.871,35.8801,35.8435,35.8526,83792.0
2022-09-20 13:15:00,39.11,39.11,39.09,39.11,192191.0,35.8435,35.8435,35.8252,35.8435,192191.0
2022-09-20 13:20:00,39.1,39.12,39.08,39.11,77233.0,35.8343,35.8526,35.816,35.8435,77233.0
2022-09-20 13:25:00,39.12,39.12,39.06,39.08,190599.0,35.8526,35.8526,35.7977,35.816,190599.0
2022-09-20 13:30:00,39.07,39.07,39.03,39.03,120430.0,35.8068,35.8068,35.7702,35.7702,120430.0
2022-09-20 13:35:00,39.03,39.05,39.03,39.03,67441.0,35.7702,35.7885,35.7702,35.7702,67441.0
2022-09-20 13:40:00,39.03,39.08,39.03,39.07,76738.0,35.7702,35.816,35.7702,35.8068,76738.0
2022-09-20 13:45:00,39.06,39.07,39.04,39.04,100797.0,35.7977,35.8068,35.7793,35.7793,100797.0
2022-09-20 13:50:00,39.04,39.05,39.02,39.05,188859.0,35.7793,35.7885,35.761,35.7885,188859.0
2022-09-20 13:55:00,39.04,39.04,39.0,39.02,59108.0,35.7793,35.7793,35.7427,35.761,59108.0
2022-09-20 14:00:00,39.02,39.05,39.01,39.04,128296.0,35.761,35.7885,35.7518,35.7793,128296.0
2022-09-20 14:05:00,39.04,39.06,39.03,39.06,157290.0,35.7793,35.7977,35.7702,35.7977,157290.0
2022-09-20 14:10:00,39.05,39.06,39.02,39.05,179694.0,35.7885,35.7977,35.761,35.7885,179694.0
2022-09-20 14:15:00,39.05,39.05,39.01,39.05,151886.0,35.7885,35.7885,35.7518,35.7885,151886.0
2022-09-20 14:20:00,39.05,39.08,39.04,39.07,155586.0,35.7885,35.816,35.7793,35.8068,155586.0
2022-09-20 14:25:00,39.07,39.08,39.04,39.07,111067.0,35.8068,35.816,35.7793,35.8068,111067.0
2022-09-20 14:30:00,39.06,39.07,39.02,39.02,37951.0,35.7977,35.8068,35.761,35.761,37951.0
2022-09-20 14:35:00,39.02,39.04,39.01,39.02,95968.0,35.761,35.7793,35.7518,35.761,95968.0
2022-09-20 14:40:00,39.02,39.04,39.0,39.04,113326.0,35.761,35.7793,35.7427,35.7793,113326.0
2022-09-20 14:45:00,39.03,39.11,39.02,39.09,260708.0,35.7702,35.8435,35.761,35.8252,260708.0
2022-09-20 14:50:00,39.1,39.11,39.07,39.08,139305.0,35.8343,35.8435,35.8068,35.816,139305.0
2022-09-20 14:55:00,39.08,39.12,39.07,39.11,102227.0,35.816,35.8526,35.8068,35.8435,102227.0
2022-09-20 15:00:00,39.1,39.15,39.1,39.12,295001.0,35.8343,35.8801,35.8343,35.8526,295001.0
2022-09-20 15:05:00,39.12,39.12,39.09,39.1,80513.0,35.8526,35.8526,35.8252,35.8343,80513.0
2022-09-20 15:10:00,39.1,39.14,39.09,39.13,209603.0,35.8343,35.871,35.8252,35.8618,209603.0
2022-09-20 15:15:00,39.12,39.15,39.12,39.14,121660.0,35.8526,35.8801,35.8526,35.871,121660.0
2022-09-20 15:20:00,39.15,39.18,39.14,39.17,104407.0,35.8801,35.9076,35.871,35.8985,104407.0
2022-09-20 15:25:00,39.16,39.17,39.15,39.16,163965.0,35.8893,35.8985,35.8801,35.8893,163965.0
2022-09-20 15:30:00,39.16,39.18,39.12,39.17,344339.0,35.8893,35.9076,35.8526,35.8985,344339.0
2022-09-20 15:35:00,39.18,39.2,39.16,39.19,129676.0,35.9076,35.926,35.8893,35.9168,129676.0
2022-09-20 15:40:00,39.19,39.2,39.17,39.19,150258.0,35.9168,35.926,35.8985,35.9168,150258.0
2022-09-20 15:45:00,39.19,39.22,39.17,39.19,263278.0,35.9168,35.9443,35.8985,35.9168,263278.0
2022-09-20 15:50:00,39.18,39.2,39.14,39.16,136407.0,35.9076,35.926,35.871,35.8893,136407.0
2022-09-20 15:55:00,39.15,39.16,39.13,39.16,254655.0,35.8801,35.8893,35.8618,35.8893,254655.0
2022-09-21 09:30:00,38.9,38.93,38.79,38.81,1665740.0,35.651,35.6785,35.5502,35.5685,1665740.0
2022-09-21 09:35:00,38.8,38.82,38.78,38.8,464124.0,35.5594,35.5777,35.541,35.5594,464124.0
2022-09-21 09:40:00,38.8,38.83,38.75,38.77,243229.0,35.5594,35.5869,35.5136,35.5319,243229.0
2022-09-21 09:45:00,38.75,38.85,38.75,38.84,261921.0,35.5136,35.6052,35.5136,35.596,261921.0
2022-09-21 09:50:00,38.83,38.85,38.79,38.8,200904.0,35.5869,35.6052,35.5502,35.5594,200904.0
2022-09-21 09:55:00,38.8,38.81,38.77,38.78,69614.0,35.5594,35.5685,35.5319,35.541,69614.0
2022-09-21 10:00:00,38.77,38.81,38.76,38.8,299608.0,35.5319,35.5685,35.5227,35.5594,299608.0
2022-09-21 10:05:00,38.8,38.84,38.76,38.83,170565.0,35.5594,35.596,35.5227,35.5869,170565.0
2022-09-21 10:10:00,38.84,38.86,38.81,38.83,266948.0,35.596,35.6144,35.5685,35.5869,266948.0
2022-09-21 10:15:00,38.83,38.83,38.79,38.8,128685.0,35.5869,35.5869,35.5502,35.5594,128685.0
2022-09-21 10:20:00,38.8,38.83,38.79,38.83,248902.0,35.5594,35.5869,35.5502,35.5869,248902.0
2022-09-21 10:25:00,38.83,38.86,38.8,38.85,338456.0,35.5869,35.6144,35.5594,35.6052,338456.0
2022-09-21 10:30:00,38.86,38.86,38.81,38.82,149238.0,35.6144,35.6144,35.5685,35.5777,149238.0
2022-09-21 10:35:00,38.83,38.83,38.8,38.8,174883.0,35.5869,35.5869,35.5594,35.5594,174883.0
2022-09-21 10:40:00,38.8,38.82,38.77,38.77,222952.0,35.5594,35.5777,35.5319,35.5319,222952.0
2022-09-21 10:45:00,38.78,38.79,38.73,38.76,181658.0,35.541,35.5502,35.4952,35.5227,181658.0
2022-09-21 10:50:00,38.75,38.78,38.75,38.77,82128.0,35.5136,35.541,35.5136,35.5319,82128.0
2022-09-21 10:55:00,38.77,38.78,38.75,38.75,89023.0,35.5319,35.541,35.5136,35.5136,89023.0
2022-09-21 11:00:00,38.76,38.77,38.73,38.74,107261.0,35.5227,35.5319,35.4952,35.5044,107261.0
2022-09-21 11:05:00,38.74,38.76,38.73,38.74,115707.0,35.5044,35.5227,35.4952,35.5044,115707.0
2022-09-21 11:10:00,38.75,38.79,38.74,38.78,99654.0,35.5136,35.5502,35.5044,35.541,99654.0
2022-09-21 11:15:00,38.79,38.79,38.76,38.77,91121.0,35.5502,35.5502,35.5227,35.5319,91121.0
2022-09-21 11:20:00,38.77,38.79,38.76,38.78,89724.0,35.5319,35.5502,35.5227,35.541,89724.0
2022-09-21 11:25:00,38.78,38.8,38.77,38.78,153014.0,35.541,35.5594,35.5319,35.541,153014.0
2022-09-21 11:30:00,38.78,38.82,38.78,38.8,351450.0,35.541,35.5777,35.541,35.5594,351450.0
2022-09-21 11:35:00,38.8,38.83,38.8,38.83,147338.0,35.5594,35.5869,35.5594,35.5869,147338.0
2022-09-21 11:40:00,38.83,38.84,38.82,38.83,152827.0,35.5869,35.596,35.5777,35.5869,152827.0
2022-09-21 11:45:00,38.83,38.84,38.81,38.81,112608.0,35.5869,35.596,35.5685,35.5685,112608.0
2022-09-21 11:50:00,38.81,38.81,38.79,38.81,184756.0,35.5685,35.5685,35.5502,35.5685,184756.0
2022-09-21 11:55:00,38.8,38.8,38.78,38.8,90417.0,35.5594,35.5594,35.541,35.5594,90417.0
2022-09-21 12:00:00,38.8,38.8,38.76,38.77,150921.0,35.5594,35.5594,35.5227,35.5319,150921.0
2022-09-21 12:05:00,38.77,38.79,38.77,38.79,110921.0,35.5319,35.5502,35.5319,35.5502,110921.0
2022-09-21 12:10:00,38.78,38.8,38.78,38.78,103840.0,35.541,35.5594,35.541,35.541,103840.0
2022-09-21 12:15:00,38.79,38.79,38.77,38.79,117334.0,35.5502,35.5502,35.5319,35.5502,117334.0
2022-09-21 12:20:00,38.78,38.79,38.77,38.79,73277.0,35.541,35.5502,35.5319,35.5502,73277.0
2022-09-21 12:25:00,38.79,38.81,38.78,38.8,128360.0,35.5502,35.5685,35.541,35.5594,128360.0
2022-09-21 12:30:00,38.8,38.81,38.79,38.8,28331.0,35.5594,35.5685,35.5502,35.5594,28331.0
2022-09-21 12:35:00,38.81,38.82,38.79,38.8,97243.0,35.5685,35.5777,35.5502,35.5594,97243.0
2022-09-21 12:40:00,38.79,38.8,38.79,38.8,63864.0,35.5502,35.5594,35.5502,35.5594,63864.0
2022-09-21 12:45:00,38.8,38.8,38.78,38.78,76890.0,35.5594,35.5594,35.541,35.541,76890.0
2022-09-21 12:50:00,38.79,38.8,38.75,38.77,223594.0,35.5502,35.5594,35.5136,35.5319,223594.0
2022-09-21 12:55:00,38.76,38.76,38.75,38.76,111325.0,35.5227,35.5227,35.5136,35.5227,111325.0
2022-09-21 13:00:00,38.76,38.76,38.74,38.75,192768.0,35.5227,35.5227,35.5044,35.5136,192768.0
2022-09-21 13:05:00,38.75,38.76,38.73,38.75,161188.0,35.5136,35.5227,35.4952,35.5136,161188.0
2022-09-21 13:10:00,38.75,38.75,38.74,38.74,107026.0,35.5136,35.5136,35.5044,35.5044,107026.0
2022-09-21 13:15:00,38.74,38.74,38.72,38.73,115675.0,35.5044,35.5044,35.4861,35.4952,115675.0
2022-09-21 13:20:00,38.73,38.74,38.72,38.73,89021.0,35.4952,35.5044,35.4861,35.4952,89021.0
2022-09-21 13:25:00,38.73,38.75,38.73,38.75,101216.0,35.4952,35.5136,35.4952,35.5136,101216.0
2022-09-21 13:30:00,38.75,38.76,38.74,38.75,53522.0,35.5136,35.5227,35.5044,35.5136,53522.0
2022-09-21 13:35:00,38.75,38.76,38.74,38.75,104871.0,35.5136,35.5227,35.5044,35.5136,104871.0
2022-09-21 13:40:00,38.74,38.77,38.74,38.76,138404.0,35.5044,35.5319,35.5044,35.5227,138404.0
2022-09-21 13:45:00,38.77,38.78,38.75,38.77,49641.0,35.5319,35.541,35.5136,35.5319,49641.0
2022-09-21 13:50:00,38.77,38.78,38.76,38.76,131463.0,35.5319,35.541,35.5227,35.5227,131463.0
2022-09-21 13:55:00,38.77,38.82,38.76,38.8,188995.0,35.5319,35.5777,35.5227,35.5594,188995.0
2022-09-21 14:00:00,38.79,38.79,38.48,38.53,481777.0,35.5502,35.5502,35.2661,35.3119,481777.0
2022-09-21 14:05:00,38.51,38.7,38.45,38.64,139126.0,35.2936,35.4677,35.2386,35.4127,139126.0
2022-09-21 14:10:00,38.64,38.69,38.5,38.5,366930.0,35.4127,35.4586,35.2844,35.2844,366930.0
2022-09-21 14:15:00,38.5,38.59,38.49,38.58,298324.0,35.2844,35.3669,35.2753,35.3577,298324.0
2022-09-21 14:20:00,38.57,38.65,38.57,38.64,199477.0,35.3486,35.4219,35.3486,35.4127,199477.0
2022-09-21 14:25:00,38.63,38.7,38.62,38.64,433199.0,35.4036,35.4677,35.3944,35.4127,433199.0
2022-09-21 14:30:00,38.63,38.89,38.56,38.86,700305.0,35.4036,35.6419,35.3394,35.6144,700305.0
2022-09-21 14:35:00,38.86,38.93,38.74,38.78,853545.0,35.6144,35.6785,35.5044,35.541,853545.0
2022-09-21 14:40:00,38.77,39.04,38.75,39.02,574149.0,35.5319,35.7793,35.5136,35.761,574149.0
2022-09-21 14:45:00,39.02,39.1,38.89,38.94,309806.0,35.761,35.8343,35.6419,35.6877,309806.0
2022-09-21 14:50:00,38.94,39.05,38.86,39.04,477298.0,35.6877,35.7885,35.6144,35.7793,477298.0
2022-09-21 14:55:00,39.05,39.07,38.99,39.04,427028.0,35.7885,35.8068,35.7335,35.7793,427028.0
2022-09-21 15:00:00,39.05,39.08,38.95,38.97,402951.0,35.7885,35.816,35.6968,35.7152,402951.0
2022-09-21 15:05:00,38.97,39.02,38.91,38.91,242957.0,35.7152,35.761,35.6602,35.6602,242957.0
2022-09-21 15:10:00,38.91,38.94,38.76,38.93,306641.0,35.6602,35.6877,35.5227,35.6785,306641.0
2022-09-21 15:15:00,38.93,38.97,38.84,38.86,359327.0,35.6785,35.7152,35.596,35.6144,359327.0
2022-09-21 15:20:00,38.86,38.86,38.77,38.8,272516.0,35.6144,35.6144,35.5319,35.5594,272516.0
2022-09-21 15:25:00,38.8,38.81,38.68,38.68,473484.0,35.5594,35.5685,35.4494,35.4494,473484.0
2022-09-21 15:30:00,38.68,38.71,38.62,38.71,223310.0,35.4494,35.4769,35.3944,35.4769,223310.0
2022-09-21 15:35:00,38.7,38.71,38.58,38.59,184586.0,35.4677,35.4769,35.3577,35.3669,184586.0
2022-09-21 15:40:00,38.59,38.65,38.55,38.55,182426.0,35.3669,35.4219,35.3303,35.3303,182426.0
2022-09-21 15:45:00,38.55,38.57,38.51,38.55,254187.0,35.3303,35.3486,35.2936,35.3303,254187.0
2022-09-21 15:50:00,38.55,38.61,38.54,38.57,736255.0,35.3303,35.3852,35.3211,35.3486,736255.0
2022-09-21 15:55:00,38.57,38.57,38.5,38.5,361448.0,35.3486,35.3486,35.2844,35.2844,361448.0
2022-09-22 09:30:00,38.55,38.63,38.52,38.59,595928.0,35.3303,35.4036,35.3028,35.3669,595928.0
2022-09-22 09:35:00,38.59,38.62,38.52,38.52,193630.0,35.3669,35.3944,35.3028,35.3028,193630.0
2022-09-22 09:40:00,38.52,38.54,38.46,38.49,84107.0,35.3028,35.3211,35.2478,35.2753,84107.0
2022-09-22 09:45:00,38.48,38.52,38.44,38.44,84646.0,35.2661,35.3028,35.2294,35.2294,84646.0
2022-09-22 09:50:00,38.45,38.47,38.42,38.43,316806.0,35.2386,35.2569,35.2111,35.2203,316806.0
2022-09-22 09:55:00,38.43,38.45,38.38,38.43,285382.0,35.2203,35.2386,35.1745,35.2203,285382.0
2022-09-22 10:00:00,38.42,38.44,38.37,38.37,418772.0,35.2111,35.2294,35.1653,35.1653,418772.0
2022-09-22 10:05:00,38.38,38.43,38.35,38.42,125958.0,35.1745,35.2203,35.147,35.2111,125958.0
2022-09-22 10:10:00,38.41,38.47,38.36,38.47,127415.0,35.2019,35.2569,35.1561,35.2569,127415.0
2022-09-22 10:15:00,38.47,38.48,38.42,38.42,241409.0,35.2569,35.2661,35.2111,35.2111,241409.0
2022-09-22 10:20:00,38.42,38.45,38.39,38.42,116222.0,35.2111,35.2386,35.1836,35.2111,116222.0
2022-09-22 10:25:00,38.41,38.47,38.4,38.47,109443.0,35.2019,35.2569,35.1928,35.2569,109443.0
2022-09-22 10:30:00,38.47,38.49,38.41,38.43,229403.0,35.2569,35.2753,35.2019,35.2203,229403.0
2022-09-22 10:35:00,38.42,38.47,38.41,38.46,161020.0,35.2111,35.2569,35.2019,35.2478,161020.0
2022-09-22 10:40:00,38.45,38.47,38.39,38.4,147247.0,35.2386,35.2569,35.1836,35.1928,147247.0
2022-09-22 10:45:00,38.4,38.44,38.39,38.42,540260.0,35.1928,35.2294,35.1836,35.2111,540260.0
2022-09-22 10:50:00,38.41,38.42,38.35,38.36,170949.0,35.2019,35.2111,35.147,35.1561,170949.0
2022-09-22 10:55:00,38.35,38.38,38.32,38.33,171368.0,35.147,35.1745,35.1195,35.1286,171368.0
2022-09-22 11:00:00,38.33,38.36,38.31,38.32,167448.0,35.1286,35.1561,35.1103,35.1195,167448.0
2022-09-22 11:05:00,38.32,38.39,38.31,38.37,177648.0,35.1195,35.1836,35.1103,35.1653,177648.0
2022-09-22 11:10:00,38.38,38.38,38.32,38.33,158000.0,35.1745,35.1745,35.1195,35.1286,158000.0
2022-09-22 11:15:00,38.33,38.35,38.3,38.3,268922.0,35.1286,35.147,35.1011,35.1011,268922.0
2022-09-22 11:20:00,38.31,38.32,38.26,38.27,125646.0,35.1103,35.1195,35.0645,35.0736,125646.0
2022-09-22 11:25:00,38.27,38.33,38.27,38.3,272462.0,35.0736,35.1286,35.0736,35.1011,272462.0
2022-09-22 11:30:00,38.3,38.35,38.29,38.32,1090592.0,35.1011,35.147,35.092,35.1195,1090592.0
2022-09-22 11:35:00,38.32,38.37,38.32,38.36,580493.0,35.1195,35.1653,35.1195,35.1561,580493.0
2022-09-22 11:40:00,38.35,38.36,38.3,38.33,201887.0,35.147,35.1561,35.1011,35.1286,201887.0
2022-09-22 11:45:00,38.32,38.38,38.31,38.38,362963.0,35.1195,35.1745,35.1103,35.1745,362963.0
2022-09-22 11:50:00,38.38,38.4,38.36,38.37,94821.0,35.1745,35.1928,35.1561,35.1653,94821.0
2022-09-22 11:55:00,38.37,38.38,38.32,38.34,87380.0,35.1653,35.1745,35.1195,35.1378,87380.0
2022-09-22 12:00:00,38.34,38.38,38.33,38.35,370180.0,35.1378,35.1745,35.1286,35.147,370180.0
2022-09-22 12:05:00,38.36,38.38,38.34,38.37,410814.0,35.1561,35.1745,35.1378,35.1653,410814.0
2022-09-22 12:10:00,38.37,38.37,38.32,38.34,300227.0,35.1653,35.1653,35.1195,35.1378,300227.0
2022-09-22 12:15:00,38.34,38.36,38.31,38.36,210889.0,35.1378,35.1561,35.1103,35.1561,210889.0
2022-09-22 12:20:00,38.36,38.4,38.33,38.39,160010.0,35.1561,35.1928,35.1286,35.1836,160010.0
2022-09-22 12:25:00,38.39,38.39,38.34,38.35,494143.0,35.1836,35.1836,35.1378,35.147,494143.0
2022-09-22 12:30:00,38.34,38.35,38.32,38.33,95227.0,35.1378,35.147,35.1195,35.1286,95227.0
2022-09-22 12:35:00,38.32,38.36,38.31,38.34,295188.0,35.1195,35.1561,35.1103,35.1378,295188.0
2022-09-22 12:40:00,38.34,38.37,38.34,38.37,204197.0,35.1378,35.1653,35.1378,35.1653,204197.0
2022-09-22 12:45:00,38.36,38.4,38.35,38.37,174213.0,35.1561,35.1928,35.147,35.1653,174213.0
2022-09-22 12:50:00,38.37,38.42,38.36,38.39,219372.0,35.1653,35.2111,35.1561,35.1836,219372.0
2022-09-22 12:55:00,38.39,38.43,38.37,38.38,163468.0,35.1836,35.2203,35.1653,35.1745,163468.0
2022-09-22 13:00:00,38.38,38.39,38.35,38.37,147670.0,35.1745,35.1836,35.147,35.1653,147670.0
2022-09-22 13:05:00,38.37,38.39,38.35,38.37,150258.0,35.1653,35.1836,35.147,35.1653,150258.0
2022-09-22 13:10:00,38.37,38.38,38.35,38.36,166662.0,35.1653,35.1745,35.147,35.1561,166662.0
2022-09-22 13:15:00,38.36,38.37,38.33,38.36,88729.0,35.1561,35.1653,35.1286,35.1561,88729.0
2022-09-22 13:20:00,38.36,38.37,38.35,38.36,82349.0,35.1561,35.1653,35.147,35.1561,82349.0
2022-09-22 13:25:00,38.36,38.4,38.35,38.4,215325.0,35.1561,35.1928,35.147,35.1928,215325.0
2022-09-22 13:30:00,38.4,38.42,38.39,38.42,120526.0,35.1928,35.2111,35.1836,35.2111,120526.0
2022-09-22 13:35:00,38.43,38.44,38.41,38.43,315044.0,35.2203,35.2294,35.2019,35.2203,315044.0
2022-09-22 13:40:00,38.42,38.44,38.4,38.4,235956.0,35.2111,35.2294,35.1928,35.1928,235956.0
2022-09-22 13:45:00,38.4,38.43,38.39,38.41,186865.0,35.1928,35.2203,35.1836,35.2019,186865.0
2022-09-22 13:50:00,38.41,38.45,38.41,38.45,147768.0,35.2019,35.2386,35.2019,35.2386,147768.0
2022-09-22 13:55:00,38.44,38.45,38.42,38.43,259801.0,35.2294,35.2386,35.2111,35.2203,259801.0
2022-09-22 14:00:00,38.42,38.43,38.37,38.37,146062.0,35.2111,35.2203,35.1653,35.1653,146062.0
2022-09-22 14:05:00,38.37,38.39,38.36,38.36,239225.0,35.1653,35.1836,35.1561,35.1561,239225.0
2022-09-22 14:10:00,38.37,38.37,38.34,38.35,396666.0,35.1653,35.1653,35.1378,35.147,396666.0
2022-09-22 14:15:00,38.36,38.36,38.33,38.33,115998.0,35.1561,35.1561,35.1286,35.1286,115998.0
2022-09-22 14:20:00,38.34,38.35,38.32,38.33,173855.0,35.1378,35.147,35.1195,35.1286,173855.0
2022-09-22 14:25:00,38.33,38.36,38.32,38.36,221824.0,35.1286,35.1561,35.1195,35.1561,221824.0
2022-09-22 14:30:00,38.36,38.38,38.34,38.37,169212.0,35.1561,35.1745,35.1378,35.1653,169212.0
2022-09-22 14:35:00,38.37,38.4,38.35,38.4,219011.0,35.1653,35.1928,35.147,35.1928,219011.0
2022-09-22 14:40:00,38.4,38.41,38.38,38.39,119607.0,35.1928,35.2019,35.1745,35.1836,119607.0
2022-09-22 14:45:00,38.39,38.39,38.35,38.38,234052.0,35.1836,35.1836,35.147,35.1745,234052.0
2022-09-22 14:50:00,38.38,38.45,38.37,38.43,261224.0,35.1745,35.2386,35.1653,35.2203,261224.0
2022-09-22 14:55:00,38.43,38.44,38.41,38.43,169871.0,35.2203,35.2294,35.2019,35.2203,169871.0
2022-09-22 15:00:00,38.43,38.49,38.43,38.47,174089.0,35.2203,35.2753,35.2203,35.2569,174089.0
2022-09-22 15:05:00,38.47,38.49,38.45,38.47,127238.0,35.2569,35.2753,35.2386,35.2569,127238.0
2022-09-22 15:10:00,38.48,38.52,38.47,38.52,230544.0,35.2661,35.3028,35.2569,35.3028,230544.0
2022-09-22 15:15:00,38.51,38.52,38.48,38.48,548897.0,35.2936,35.3028,35.2661,35.2661,548897.0
2022-09-22 15:20:00,38.48,38.49,38.45,38.47,343916.0,35.2661,35.2753,35.2386,35.2569,343916.0
2022-09-22 15:25:00,38.46,38.48,38.43,38.47,360487.0,35.2478,35.2661,35.2203,35.2569,360487.0
2022-09-22 15:30:00,38.48,38.5,38.47,38.49,151441.0,35.2661,35.2844,35.2569,35.2753,151441.0
2022-09-22 15:35:00,38.48,38.51,38.47,38.48,192036.0,35.2661,35.2936,35.2569,35.2661,192036.0
2022-09-22 15:40:00,38.48,38.49,38.46,38.48,172006.0,35.2661,35.2753,35.2478,35.2661,172006.0
2022-09-22 15:45:00,38.48,38.53,38.47,38.52,186856.0,35.2661,35.3119,35.2569,35.3028,186856.0
2022-09-22 15:50:00,38.51,38.52,38.45,38.46,266820.0,35.2936,35.3028,35.2386,35.2478,266820.0
2022-09-22 15:55:00,38.45,38.46,38.39,38.4,356761.0,35.2386,35.2478,35.1836,35.1928,356761.0
2022-09-23 09:30:00,37.73,37.76,37.67,37.74,513761.0,34.5787,34.6062,34.5238,34.5879,513761.0
2022-09-23 09:35:00,37.74,37.74,37.64,37.67,94656.0,34.5879,34.5879,34.4963,34.5238,94656.0
2022-09-23 09:40:00,37.66,37.68,37.59,37.64,336222.0,34.5146,34.5329,34.4504,34.4963,336222.0
2022-09-23 09:45:00,37.63,37.66,37.57,37.59,291825.0,34.4871,34.5146,34.4321,34.4504,291825.0
2022-09-23 09:50:00,37.59,37.61,37.56,37.58,125562.0,34.4504,34.4688,34.4229,34.4413,125562.0
2022-09-23 09:55:00,37.57,37.59,37.51,37.52,112050.0,34.4321,34.4504,34.3771,34.3863,112050.0
2022-09-23 10:00:00,37.52,37.55,37.48,37.52,159416.0,34.3863,34.4138,34.3496,34.3863,159416.0
2022-09-23 10:05:00,37.52,37.57,37.51,37.56,148607.0,34.3863,34.4321,34.3771,34.4229,148607.0
2022-09-23 10:10:00,37.57,37.61,37.55,37.59,497201.0,34.4321,34.4688,34.4138,34.4504,497201.0
2022-09-23 10:15:00,37.59,37.6,37.56,37.58,473280.0,34.4504,34.4596,34.4229,34.4413,473280.0
2022-09-23 10:20:00,37.58,37.58,37.54,37.55,360453.0,34.4413,34.4413,34.4046,34.4138,360453.0
2022-09-23 10:25:00,37.55,37.63,37.54,37.62,163126.0,34.4138,34.4871,34.4046,34.4779,163126.0
2022-09-23 10:30:00,37.62,37.62,37.55,37.55,258042.0,34.4779,34.4779,34.4138,34.4138,258042.0
2022-09-23 10:35:00,37.56,37.58,37.52,37.54,148676.0,34.4229,34.4413,34.3863,34.4046,148676.0
2022-09-23 10:40:00,37.54,37.55,37.52,37.54,95255.0,34.4046,34.4138,34.3863,34.4046,95255.0
2022-09-23 10:45:00,37.54,37.58,37.54,37.55,80808.0,34.4046,34.4413,34.4046,34.4138,80808.0
2022-09-23 10:50:00,37.55,37.57,37.52,37.55,365550.0,34.4138,34.4321,34.3863,34.4138,365550.0
2022-09-23 10:55:00,37.56,37.59,37.53,37.54,294028.0,34.4229,34.4504,34.3954,34.4046,294028.0
2022-09-23 11:00:00,37.54,37.54,37.51,37.54,219381.0,34.4046,34.4046,34.3771,34.4046,219381.0
2022-09-23 11:05:00,37.54,37.6,37.54,37.59,128689.0,34.4046,34.4596,34.4046,34.4504,128689.0
2022-09-23 11:10:00,37.59,37.6,37.55,37.55,672293.0,34.4504,34.4596,34.4138,34.4138,672293.0
2022-09-23 11:15:00,37.55,37.61,37.55,37.6,98719.0,34.4138,34.4688,34.4138,34.4596,98719.0
2022-09-23 11:20:00,37.59,37.65,37.57,37.63,223131.0,34.4504,34.5054,34.4321,34.4871,223131.0
2022-09-23 11:25:00,37.63,37.65,37.56,37.56,262723.0,34.4871,34.5054,34.4229,34.4229,262723.0
2022-09-23 11:30:00,37.56,37.61,37.56,37.58,343873.0,34.4229,34.4688,34.4229,34.4413,343873.0
2022-09-23 11:35:00,37.59,37.6,37.56,37.56,159710.0,34.4504,34.4596,34.4229,34.4229,159710.0
2022-09-23 11:40:00,37.57,37.58,37.54,37.54,95546.0,34.4321,34.4413,34.4046,34.4046,95546.0
2022-09-23 11:45:00,37.54,37.55,37.51,37.54,399443.0,34.4046,34.4138,34.3771,34.4046,399443.0
2022-09-23 11:50:00,37.55,37.56,37.52,37.54,345752.0,34.4138,34.4229,34.3863,34.4046,345752.0
2022-09-23 11:55:00,37.55,37.56,37.53,37.55,91907.0,34.4138,34.4229,34.3954,34.4138,91907.0
2022-09-23 12:00:00,37.54,37.56,37.52,37.55,247831.0,34.4046,34.4229,34.3863,34.4138,247831.0
2022-09-23 12:05:00,37.55,37.57,37.5,37.51,303785.0,34.4138,34.4321,34.368,34.3771,303785.0
2022-09-23 12:10:00,37.52,37.52,37.48,37.49,1293267.0,34.3863,34.3863,34.3496,34.3588,1293267.0
2022-09-23 12:15:00,37.5,37.5,37.47,37.48,217356.0,34.368,34.368,34.3405,34.3496,217356.0
2022-09-23 12:20:00,37.48,37.49,37.45,37.46,249743.0,34.3496,34.3588,34.3221,34.3313,249743.0
2022-09-23 12:25:00,37.45,37.47,37.41,37.42,223001.0,34.3221,34.3405,34.2855,34.2946,223001.0
2022-09-23 12:30:00,37.41,37.43,37.39,37.4,125812.0,34.2855,34.3038,34.2671,34.2763,125812.0
2022-09-23 12:35:00,37.4,37.43,37.39,37.43,179625.0,34.2763,34.3038,34.2671,34.3038,179625.0
2022-09-23 12:40:00,37.43,37.44,37.41,37.42,103712.0,34.3038,34.313,34.2855,34.2946,103712.0
2022-09-23 12:45:00,37.41,37.47,37.41,37.46,287755.0,34.2855,34.3405,34.2855,34.3313,287755.0
2022-09-23 12:50:00,37.47,37.54,37.45,37.53,200243.0,34.3405,34.4046,34.3221,34.3954,200243.0
2022-09-23 12:55:00,37.52,37.53,37.49,37.52,537878.0,34.3863,34.3954,34.3588,34.3863,537878.0
2022-09-23 13:00:00,37.52,37.56,37.5,37.54,467802.0,34.3863,34.4229,34.368,34.4046,467802.0
2022-09-23 13:05:00,37.53,37.54,37.5,37.5,242501.0,34.3954,34.4046,34.368,34.368,242501.0
2022-09-23 13:10:00,37.51,37.53,37.49,37.5,410499.0,34.3771,34.3954,34.3588,34.368,410499.0
2022-09-23 13:15:00,37.51,37.56,37.5,37.55,291424.0,34.3771,34.4229,34.368,34.4138,291424.0
2022-09-23 13:20:00,37.55,37.56,37.51,37.52,457096.0,34.4138,34.4229,34.3771,34.3863,457096.0
2022-09-23 13:25:00,37.51,37.52,37.45,37.46,242671.0,34.3771,34.3863,34.3221,34.3313,242671.0
2022-09-23 13:30:00,37.46,37.48,37.44,37.48,135640.0,34.3313,34.3496,34.313,34.3496,135640.0
2022-09-23 13:35:00,37.47,37.48,37.42,37.43,256200.0,34.3405,34.3496,34.2946,34.3038,256200.0
2022-09-23 13:40:00,37.43,37.44,37.41,37.43,355775.0,34.3038,34.313,34.2855,34.3038,355775.0
2022-09-23 13:45:00,37.43,37.47,37.42,37.45,98413.0,34.3038,34.3405,34.2946,34.3221,98413.0
2022-09-23 13:50:00,37.45,37.46,37.43,37.46,150032.0,34.3221,34.3313,34.3038,34.3313,150032.0
2022-09-23 13:55:00,37.46,37.46,37.42,37.44,411510.0,34.3313,34.3313,34.2946,34.313,411510.0
2022-09-23 14:00:00,37.45,37.45,37.39,37.45,342888.0,34.3221,34.3221,34.2671,34.3221,342888.0
2022-09-23 14:05:00,37.45,37.47,37.4,37.4,235326.0,34.3221,34.3405,34.2763,34.2763,235326.0
2022-09-23 14:10:00,37.4,37.42,37.36,37.37,159194.0,34.2763,34.2946,34.2396,34.2488,159194.0
2022-09-23 14:15:00,37.38,37.38,37.34,37.35,285512.0,34.258,34.258,34.2213,34.2305,285512.0
2022-09-23 14:20:00,37.35,37.4,37.34,37.39,256021.0,34.2305,34.2763,34.2213,34.2671,256021.0
2022-09-23 14:25:00,37.39,37.41,37.37,37.39,360240.0,34.2671,34.2855,34.2488,34.2671,360240.0
2022-09-23 14:30:00,37.39,37.39,37.35,37.38,308273.0,34.2671,34.2671,34.2305,34.258,308273.0
2022-09-23 14:35:00,37.39,37.39,37.35,37.37,168058.0,34.2671,34.2671,34.2305,34.2488,168058.0
2022-09-23 14:40:00,37.36,37.4,37.35,37.39,371701.0,34.2396,34.2763,34.2305,34.2671,371701.0
2022-09-23 14:45:00,37.38,37.4,37.36,37.37,184187.0,34.258,34.2763,34.2396,34.2488,184187.0
2022-09-23 14:50:00,37.37,37.37,37.34,37.34,363851.0,34.2488,34.2488,34.2213,34.2213,363851.0
2022-09-23 14:55:00,37.34,37.34,37.31,37.32,193774.0,34.2213,34.2213,34.1938,34.203,193774.0
2022-09-23 15:00:00,37.33,37.41,37.32,37.41,245020.0,34.2122,34.2855,34.203,34.2855,245020.0
2022-09-23 15:05:00,37.4,37.47,37.38,37.43,220872.0,34.2763,34.3405,34.258,34.3038,220872.0
2022-09-23 15:10:00,37.43,37.44,37.38,37.41,217061.0,34.3038,34.313,34.258,34.2855,217061.0
2022-09-23 15:15:00,37.41,37.46,37.4,37.43,195602.0,34.2855,34.3313,34.2763,34.3038,195602.0
2022-09-23 15:20:00,37.43,37.45,37.38,37.4,293977.0,34.3038,34.3221,34.258,34.2763,293977.0
2022-09-23 15:25:00,37.41,37.43,37.38,37.43,164764.0,34.2855,34.3038,34.258,34.3038,164764.0
2022-09-23 15:30:00,37.42,37.47,37.42,37.45,235875.0,34.2946,34.3405,34.2946,34.3221,235875.0
2022-09-23 15:35:00,37.45,37.47,37.43,37.47,339174.0,34.3221,34.3405,34.3038,34.3405,339174.0
2022-09-23 15:40:00,37.47,37.53,37.45,37.52,289033.0,34.3405,34.3954,34.3221,34.3863,289033.0
2022-09-23 15:45:00,37.52,37.53,37.48,37.48,247254.0,34.3863,34.3954,34.3496,34.3496,247254.0
2022-09-23 15:50:00,37.48,37.51,37.46,37.51,471052.0,34.3496,34.3771,34.3313,34.3771,471052.0
2022-09-23 15:55:00,37.51,37.53,37.48,37.51,361783.0,34.3771,34.3954,34.3496,34.3771,361783.0
2022-09-26 09:30:00,37.2,37.35,37.2,37.31,466832.0,34.093,34.2305,34.093,34.1938,466832.0
2022-09-26 09:35:00,37.32,37.35,37.28,37.31,133221.0,34.203,34.2305,34.1663,34.1938,133221.0
2022-09-26 09:40:00,37.31,37.35,37.23,37.23,1760728.0,34.1938,34.2305,34.1205,34.1205,1760728.0
2022-09-26 09:45:00,37.23,37.32,37.23,37.31,274617.0,34.1205,34.203,34.1205,34.1938,274617.0
2022-09-26 09:50:00,37.32,37.34,37.3,37.3,244948.0,34.203,34.2213,34.1847,34.1847,244948.0
2022-09-26 09:55:00,37.3,37.35,37.28,37.34,264097.0,34.1847,34.2305,34.1663,34.2213,264097.0
2022-09-26 10:00:00,37.34,37.37,37.28,37.32,239621.0,34.2213,34.2488,34.1663,34.203,239621.0
2022-09-26 10:05:00,37.33,37.35,37.3,37.31,168910.0,34.2122,34.2305,34.1847,34.1938,168910.0
2022-09-26 10:10:00,37.3,37.36,37.26,37.35,131052.0,34.1847,34.2396,34.148,34.2305,131052.0
2022-09-26 10:15:00,37.34,37.4,37.34,37.38,146440.0,34.2213,34.2763,34.2213,34.258,146440.0
2022-09-26 10:20:00,37.38,37.42,37.36,37.41,417446.0,34.258,34.2946,34.2396,34.2855,417446.0
2022-09-26 10:25:00,37.4,37.41,37.34,37.38,122269.0,34.2763,34.2855,34.2213,34.258,122269.0
2022-09-26 10:30:00,37.38,37.38,37.32,37.35,1858979.0,34.258,34.258,34.203,34.2305,1858979.0
2022-09-26 10:35:00,37.34,37.39,37.34,37.37,271476.0,34.2213,34.2671,34.2213,34.2488,271476.0
2022-09-26 10:40:00,37.37,37.38,37.32,37.34,91945.0,34.2488,34.258,34.203,34.2213,91945.0
2022-09-26 10:45:00,37.34,37.35,37.27,37.29,221830.0,34.2213,34.2305,34.1572,34.1755,221830.0
2022-09-26 10:50:00,37.29,37.31,37.26,37.3,117659.0,34.1755,34.1938,34.148,34.1847,117659.0
2022-09-26 10:55:00,37.3,37.32,37.27,37.31,133256.0,34.1847,34.203,34.1572,34.1938,133256.0
2022-09-26 11:00:00,37.3,37.34,37.29,37.32,304935.0,34.1847,34.2213,34.1755,34.203,304935.0
2022-09-26 11:05:00,37.33,37.33,37.23,37.24,340884.0,34.2122,34.2122,34.1205,34.1297,340884.0
2022-09-26 11:10:00,37.24,37.29,37.22,37.29,247901.0,34.1297,34.1755,34.1113,34.1755,247901.0
2022-09-26 11:15:00,37.29,37.3,37.25,37.26,86809.0,34.1755,34.1847,34.1388,34.148,86809.0
2022-09-26 11:20:00,37.25,37.28,37.21,37.23,173649.0,34.1388,34.1663,34.1022,34.1205,173649.0
2022-09-26 11:25:00,37.22,37.23,37.17,37.18,115131.0,34.1113,34.1205,34.0655,34.0747,115131.0
2022-09-26 11:30:00,37.18,37.21,37.16,37.16,106535.0,34.0747,34.1022,34.0563,34.0563,106535.0
2022-09-26 11:35:00,37.15,37.2,37.15,37.17,230415.0,34.0472,34.093,34.0472,34.0655,230415.0
2022-09-26 11:40:00,37.16,37.2,37.12,37.12,208037.0,34.0563,34.093,34.0197,34.0197,208037.0
2022-09-26 11:45:00,37.12,37.16,37.09,37.14,256546.0,34.0197,34.0563,33.9922,34.038,256546.0
2022-09-26 11:50:00,37.15,37.16,37.12,37.15,205854.0,34.0472,34.0563,34.0197,34.0472,205854.0
2022-09-26 11:55:00,37.16,37.2,37.15,37.17,232709.0,34.0563,34.093,34.0472,34.0655,232709.0
2022-09-26 12:00:00,37.17,37.17,37.12,37.14,125108.0,34.0655,34.0655,34.0197,34.038,125108.0
2022-09-26 12:05:00,37.14,37.15,37.11,37.13,646678.0,34.038,34.0472,34.0105,34.0289,646678.0
2022-09-26 12:10:00,37.12,37.15,37.11,37.13,166725.0,34.0197,34.0472,34.0105,34.0289,166725.0
2022-09-26 12:15:00,37.12,37.14,37.11,37.13,170162.0,34.0197,34.038,34.0105,34.0289,170162.0
2022-09-26 12:20:00,37.12,37.12,37.05,37.06,133616.0,34.0197,34.0197,33.9555,33.9647,133616.0
2022-09-26 12:25:00,37.05,37.05,37.02,37.04,269924.0,33.9555,33.9555,33.928,33.9464,269924.0
2022-09-26 12:30:00,37.04,37.05,36.99,37.0,175726.0,33.9464,33.9555,33.9005,33.9097,175726.0
2022-09-26 12:35:00,37.0,37.03,36.99,37.01,215558.0,33.9097,33.9372,33.9005,33.9189,215558.0
2022-09-26 12:40:00,37.0,37.02,36.98,36.98,398556.0,33.9097,33.928,33.8914,33.8914,398556.0
2022-09-26 12:45:00,36.98,37.04,36.98,37.02,255974.0,33.8914,33.9464,33.8914,33.928,255974.0
2022-09-26 12:50:00,37.02,37.06,37.01,37.06,108123.0,33.928,33.9647,33.9189,33.9647,108123.0
2022-09-26 12:55:00,37.07,37.1,37.06,37.08,74852.0,33.9739,34.0014,33.9647,33.983,74852.0
2022-09-26 13:00:00,37.07,37.08,37.02,37.02,280666.0,33.9739,33.983,33.928,33.928,280666.0
2022-09-26 13:05:00,37.02,37.04,37.0,37.01,117292.0,33.928,33.9464,33.9097,33.9189,117292.0
2022-09-26 13:10:00,37.01,37.02,36.97,36.98,102869.0,33.9189,33.928,33.8822,33.8914,102869.0
2022-09-26 13:15:00,36.97,37.0,36.97,36.98,80362.0,33.8822,33.9097,33.8822,33.8914,80362.0
2022-09-26 13:20:00,36.99,37.01,36.96,36.96,145058.0,33.9005,33.9189,33.8731,33.8731,145058.0
2022-09-26 13:25:00,36.96,36.99,36.95,36.97,138927.0,33.8731,33.9005,33.8639,33.8822,138927.0
2022-09-26 13:30:00,36.97,37.01,36.95,36.95,436231.0,33.8822,33.9189,33.8639,33.8639,436231.0
2022-09-26 13:35:00,36.95,36.99,36.95,36.97,129387.0,33.8639,33.9005,33.8639,33.8822,129387.0
2022-09-26 13:40:00,36.96,36.98,36.93,36.93,109651.0,33.8731,33.8914,33.8456,33.8456,109651.0
2022-09-26 13:45:00,36.94,36.99,36.93,36.96,271136.0,33.8547,33.9005,33.8456,33.8731,271136.0
2022-09-26 13:50:00,36.95,37.0,36.95,36.98,138805.0,33.8639,33.9097,33.8639,33.8914,138805.0
2022-09-26 13:55:00,36.97,36.98,36.91,36.93,78226.0,33.8822,33.8914,33.8272,33.8456,78226.0
2022-09-26 14:00:00,36.92,37.02,36.92,37.01,135076.0,33.8364,33.928,33.8364,33.9189,135076.0
2022-09-26 14:05:00,37.02,37.03,37.0,37.02,385198.0,33.928,33.9372,33.9097,33.928,385198.0
2022-09-26 14:10:00,37.02,37.03,37.0,37.02,85282.0,33.928,33.9372,33.9097,33.928,85282.0
2022-09-26 14:15:00,37.01,37.04,37.0,37.02,164141.0,33.9189,33.9464,33.9097,33.928,164141.0
2022-09-26 14:20:00,37.01,37.03,36.99,37.0,115831.0,33.9189,33.9372,33.9005,33.9097,115831.0
2022-09-26 14:25:00,37.01,37.01,36.97,36.98,118778.0,33.9189,33.9189,33.8822,33.8914,118778.0
2022-09-26 14:30:00,36.98,37.02,36.97,36.99,172310.0,33.8914,33.928,33.8822,33.9005,172310.0
2022-09-26 14:35:00,36.99,37.0,36.94,36.97,178131.0,33.9005,33.9097,33.8547,33.8822,178131.0
2022-09-26 14:40:00,36.97,36.99,36.95,36.98,202305.0,33.8822,33.9005,33.8639,33.8914,202305.0
2022-09-26 14:45:00,36.97,37.07,36.96,37.07,141612.0,33.8822,33.9739,33.8731,33.9739,141612.0
2022-09-26 14:50:00,37.06,37.08,37.03,37.06,204635.0,33.9647,33.983,33.9372,33.9647,204635.0
2022-09-26 14:55:00,37.05,37.07,37.03,37.05,248486.0,33.9555,33.9739,33.9372,33.9555,248486.0
2022-09-26 15:00:00,37.05,37.1,37.04,37.07,244565.0,33.9555,34.0014,33.9464,33.9739,244565.0
2022-09-26 15:05:00,37.08,37.09,37.04,37.09,248152.0,33.983,33.9922,33.9464,33.9922,248152.0
2022-09-26 15:10:00,37.09,37.1,37.06,37.07,238211.0,33.9922,34.0014,33.9647,33.9739,238211.0
2022-09-26 15:15:00,37.06,37.09,37.03,37.08,312235.0,33.9647,33.9922,33.9372,33.983,312235.0
2022-09-26 15:20:00,37.07,37.09,37.04,37.05,255830.0,33.9739,33.9922,33.9464,33.9555,255830.0
2022-09-26 15:25:00,37.05,37.07,37.03,37.06,131608.0,33.9555,33.9739,33.9372,33.9647,131608.0
2022-09-26 15:30:00,37.05,37.07,37.02,37.07,186475.0,33.9555,33.9739,33.928,33.9739,186475.0
2022-09-26 15:35:00,37.06,37.09,37.03,37.05,226086.0,33.9647,33.9922,33.9372,33.9555,226086.0
2022-09-26 15:40:00,37.04,37.08,37.02,37.06,244968.0,33.9464,33.983,33.928,33.9647,244968.0
2022-09-26 15:45:00,37.05,37.09,37.04,37.08,629813.0,33.9555,33.9922,33.9464,33.983,629813.0
2022-09-26 15:50:00,37.08,37.13,37.04,37.1,599824.0,33.983,34.0289,33.9464,34.0014,599824.0
2022-09-26 15:55:00,37.09,37.1,36.99,37.01,494584.0,33.9922,34.0014,33.9005,33.9189,494584.0
2022-09-27 09:30:00,37.28,37.36,37.25,37.36,907643.0,34.1663,34.2396,34.1388,34.2396,907643.0
2022-09-27 09:35:00,37.37,37.48,37.36,37.46,226484.0,34.2488,34.3496,34.2396,34.3313,226484.0
2022-09-27 09:40:00,37.46,37.5,37.41,37.44,190863.0,34.3313,34.368,34.2855,34.313,190863.0
2022-09-27 09:45:00,37.44,37.44,37.34,37.36,369882.0,34.313,34.313,34.2213,34.2396,369882.0
2022-09-27 09:50:00,37.36,37.38,37.31,37.35,276881.0,34.2396,34.258,34.1938,34.2305,276881.0
2022-09-27 09:55:00,37.34,37.35,37.31,37.32,118174.0,34.2213,34.2305,34.1938,34.203,118174.0
2022-09-27 10:00:00,37.33,37.33,37.19,37.22,360104.0,34.2122,34.2122,34.0838,34.1113,360104.0
2022-09-27 10:05:00,37.22,37.23,37.15,37.16,126026.0,34.1113,34.1205,34.0472,34.0563,126026.0
2022-09-27 10:10:00,37.16,37.25,37.15,37.24,369154.0,34.0563,34.1388,34.0472,34.1297,369154.0
2022-09-27 10:15:00,37.24,37.25,37.19,37.21,211110.0,34.1297,34.1388,34.0838,34.1022,211110.0
2022-09-27 10:20:00,37.21,37.26,37.17,37.23,351675.0,34.1022,34.148,34.0655,34.1205,351675.0
2022-09-27 10:25:00,37.24,37.28,37.18,37.19,194779.0,34.1297,34.1663,34.0747,34.0838,194779.0
2022-09-27 10:30:00,37.19,37.28,37.18,37.25,148283.0,34.0838,34.1663,34.0747,34.1388,148283.0
2022-09-27 10:35:00,37.25,37.28,37.22,37.23,286979.0,34.1388,34.1663,34.1113,34.1205,286979.0
2022-09-27 10:40:00,37.23,37.31,37.2,37.31,165234.0,34.1205,34.1938,34.093,34.1938,165234.0
2022-09-27 10:45:00,37.31,37.34,37.27,37.33,88460.0,34.1938,34.2213,34.1572,34.2122,88460.0
2022-09-27 10:50:00,37.33,37.34,37.28,37.28,93935.0,34.2122,34.2213,34.1663,34.1663,93935.0
2022-09-27 10:55:00,37.29,37.31,37.28,37.29,211160.0,34.1755,34.1938,34.1663,34.1755,211160.0
2022-09-27 11:00:00,37.3,37.31,37.24,37.26,132454.0,34.1847,34.1938,34.1297,34.148,132454.0
2022-09-27 11:05:00,37.26,37.3,37.24,37.3,98357.0,34.148,34.1847,34.1297,34.1847,98357.0
2022-09-27 11:10:00,37.31,37.32,37.25,37.25,119450.0,34.1938,34.203,34.1388,34.1388,119450.0
2022-09-27 11:15:00,37.25,37.27,37.23,37.25,301391.0,34.1388,34.1572,34.1205,34.1388,301391.0
2022-09-27 11:20:00,37.24,37.25,37.16,37.17,222589.0,34.1297,34.1388,34.0563,34.0655,222589.0
2022-09-27 11:25:00,37.17,37.18,37.1,37.12,256037.0,34.0655,34.0747,34.0014,34.0197,256037.0
2022-09-27 11:30:00,37.12,37.18,37.11,37.16,132386.0,34.0197,34.0747,34.0105,34.0563,132386.0
2022-09-27 11:35:00,37.17,37.17,37.13,37.17,70374.0,34.0655,34.0655,34.0289,34.0655,70374.0
2022-09-27 11:40:00,37.16,37.18,37.13,37.16,81656.0,34.0563,34.0747,34.0289,34.0563,81656.0
2022-09-27 11:45:00,37.16,37.16,37.12,37.12,138102.0,34.0563,34.0563,34.0197,34.0197,138102.0
2022-09-27 11:50:00,37.12,37.14,37.05,37.05,125876.0,34.0197,34.038,33.9555,33.9555,125876.0
2022-09-27 11:55:00,37.05,37.08,37.03,37.04,160995.0,33.9555,33.983,33.9372,33.9464,160995.0
2022-09-27 12:00:00,37.04,37.05,37.01,37.05,193553.0,33.9464,33.9555,33.9189,33.9555,193553.0
2022-09-27 12:05:00,37.04,37.05,37.0,37.01,118959.0,33.9464,33.9555,33.9097,33.9189,118959.0
2022-09-27 12:10:00,37.01,37.01,36.92,36.95,274910.0,33.9189,33.9189,33.8364,33.8639,274910.0
2022-09-27 12:15:00,36.95,36.96,36.88,36.89,150714.0,33.8639,33.8731,33.7997,33.8089,150714.0
2022-09-27 12:20:00,36.89,36.94,36.88,36.91,132998.0,33.8089,33.8547,33.7997,33.8272,132998.0
2022-09-27 12:25:00,36.91,36.97,36.9,36.95,123020.0,33.8272,33.8822,33.8181,33.8639,123020.0
2022-09-27 12:30:00,36.95,36.98,36.94,36.97,71102.0,33.8639,33.8914,33.8547,33.8822,71102.0
2022-09-27 12:35:00,36.98,36.98,36.9,36.91,97379.0,33.8914,33.8914,33.8181,33.8272,97379.0
2022-09-27 12:40:00,36.91,36.94,36.9,36.92,161232.0,33.8272,33.8547,33.8181,33.8364,161232.0
2022-09-27 12:45:00,36.91,36.93,36.89,36.92,227366.0,33.8272,33.8456,33.8089,33.8364,227366.0
2022-09-27 12:50:00,36.91,36.96,36.87,36.96,282012.0,33.8272,33.8731,33.7906,33.8731,282012.0
2022-09-27 12:55:00,36.95,36.96,36.94,36.96,105807.0,33.8639,33.8731,33.8547,33.8731,105807.0
2022-09-27 13:00:00,36.95,36.95,36.88,36.89,280570.0,33.8639,33.8639,33.7997,33.8089,280570.0
2022-09-27 13:05:00,36.89,36.95,36.88,36.91,324710.0,33.8089,33.8639,33.7997,33.8272,324710.0
2022-09-27 13:10:00,36.91,36.92,36.88,36.91,194531.0,33.8272,33.8364,33.7997,33.8272,194531.0
2022-09-27 13:15:00,36.91,36.93,36.9,36.92,249099.0,33.8272,33.8456,33.8181,33.8364,249099.0
2022-09-27 13:20:00,36.92,36.92,36.88,36.89,501314.0,33.8364,33.8364,33.7997,33.8089,501314.0
2022-09-27 13:25:00,36.88,36.9,36.85,36.87,206444.0,33.7997,33.8181,33.7722,33.7906,206444.0
2022-09-27 13:30:00,36.88,36.9,36.85,36.89,204834.0,33.7997,33.8181,33.7722,33.8089,204834.0
2022-09-27 13:35:00,36.89,36.9,36.86,36.86,311952.0,33.8089,33.8181,33.7814,33.7814,311952.0
2022-09-27 13:40:00,36.86,36.86,36.82,36.85,312244.0,33.7814,33.7814,33.7447,33.7722,312244.0
2022-09-27 13:45:00,36.86,36.9,36.86,36.88,285954.0,33.7814,33.8181,33.7814,33.7997,285954.0
2022-09-27 13:50:00,36.88,36.9,36.86,36.89,170559.0,33.7997,33.8181,33.7814,33.8089,170559.0
2022-09-27 13:55:00,36.89,36.92,36.86,36.91,173960.0,33.8089,33.8364,33.7814,33.8272,173960.0
2022-09-27 14:00:00,36.91,36.96,36.9,36.95,168156.0,33.8272,33.8731,33.8181,33.8639,168156.0
2022-09-27 14:05:00,36.94,36.94,36.91,36.92,109197.0,33.8547,33.8547,33.8272,33.8364,109197.0
2022-09-27 14:10:00,36.92,36.93,36.89,36.89,267104.0,33.8364,33.8456,33.8089,33.8089,267104.0
2022-09-27 14:15:00,36.89,36.91,36.88,36.89,270977.0,33.8089,33.8272,33.7997,33.8089,270977.0
2022-09-27 14:20:00,36.88,36.9,36.87,36.9,142816.0,33.7997,33.8181,33.7906,33.8181,142816.0
2022-09-27 14:25:00,36.89,36.91,36.88,36.91,237472.0,33.8089,33.8272,33.7997,33.8272,237472.0
2022-09-27 14:30:00,36.9,36.92,36.88,36.92,245480.0,33.8181,33.8364,33.7997,33.8364,245480.0
2022-09-27 14:35:00,36.92,36.99,36.9,36.98,189923.0,33.8364,33.9005,33.8181,33.8914,189923.0
2022-09-27 14:40:00,36.99,37.02,36.98,36.99,221091.0,33.9005,33.928,33.8914,33.9005,221091.0
2022-09-27 14:45:00,36.99,37.04,36.97,37.03,148453.0,33.9005,33.9464,33.8822,33.9372,148453.0
2022-09-27 14:50:00,37.03,37.03,37.0,37.02,337146.0,33.9372,33.9372,33.9097,33.928,337146.0
2022-09-27 14:55:00,37.02,37.04,37.01,37.02,240913.0,33.928,33.9464,33.9189,33.928,240913.0
2022-09-27 15:00:00,37.02,37.03,36.96,37.0,379527.0,33.928,33.9372,33.8731,33.9097,379527.0
2022-09-27 15:05:00,37.0,37.02,36.98,37.0,407284.0,33.9097,33.928,33.8914,33.9097,407284.0
2022-09-27 15:10:00,37.01,37.01,36.99,37.01,256142.0,33.9189,33.9189,33.9005,33.9189,256142.0
2022-09-27 15:15:00,37.0,37.01,36.96,37.01,368141.0,33.9097,33.9189,33.8731,33.9189,368141.0
2022-09-27 15:20:00,37.0,37.01,36.97,36.98,252012.0,33.9097,33.9189,33.8822,33.8914,252012.0
2022-09-27 15:25:00,36.98,36.99,36.95,36.95,237464.0,33.8914,33.9005,33.8639,33.8639,237464.0
2022-09-27 15:30:00,36.96,36.97,36.91,36.93,359365.0,33.8731,33.8822,33.8272,33.8456,359365.0
2022-09-27 15:35:00,36.93,36.95,36.91,36.92,317119.0,33.8456,33.8639,33.8272,33.8364,317119.0
2022-09-27 15:40:00,36.92,36.98,36.92,36.98,237775.0,33.8364,33.8914,33.8364,33.8914,237775.0
2022-09-27 15:45:00,36.97,36.98,36.93,36.95,244568.0,33.8822,33.8914,33.8456,33.8639,244568.0
2022-09-27 15:50:00,36.95,37.01,36.94,36.98,366510.0,33.8639,33.9189,33.8547,33.8914,366510.0
2022-09-27 15:55:00,36.98,37.0,36.95,36.97,653486.0,33.8914,33.9097,33.8639,33.8822,653486.0
2022-09-28 09:30:00,36.77,36.8,36.71,36.76,451185.0,33.6989,33.7264,33.6439,33.6898,451185.0
2022-09-28 09:35:00,36.76,36.83,36.75,36.81,222427.0,33.6898,33.7539,33.6806,33.7356,222427.0
2022-09-28 09:40:00,36.81,36.94,36.79,36.93,250676.0,33.7356,33.8547,33.7173,33.8456,250676.0
2022-09-28 09:45:00,36.93,37.0,36.87,36.94,244713.0,33.8456,33.9097,33.7906,33.8547,244713.0
2022-09-28 09:50:00,36.94,37.01,36.93,36.95,120548.0,33.8547,33.9189,33.8456,33.8639,120548.0
2022-09-28 09:55:00,36.95,36.98,36.89,36.9,125215.0,33.8639,33.8914,33.8089,33.8181,125215.0
2022-09-28 10:00:00,36.9,36.99,36.86,36.89,275230.0,33.8181,33.9005,33.7814,33.8089,275230.0
2022-09-28 10:05:00,36.89,36.94,36.86,36.86,164918.0,33.8089,33.8547,33.7814,33.7814,164918.0
2022-09-28 10:10:00,36.86,36.94,36.85,36.93,109370.0,33.7814,33.8547,33.7722,33.8456,109370.0
2022-09-28 10:15:00,36.92,36.93,36.87,36.91,260897.0,33.8364,33.8456,33.7906,33.8272,260897.0
2022-09-28 10:20:00,36.9,36.98,36.89,36.97,456455.0,33.8181,33.8914,33.8089,33.8822,456455.0
2022-09-28 10:25:00,36.97,37.02,36.94,37.02,412561.0,33.8822,33.928,33.8547,33.928,412561.0
2022-09-28 10:30:00,37.01,37.04,37.0,37.02,162930.0,33.9189,33.9464,33.9097,33.928,162930.0
2022-09-28 10:35:00,37.03,37.06,37.0,37.01,80978.0,33.9372,33.9647,33.9097,33.9189,80978.0
2022-09-28 10:40:00,37.01,37.06,37.0,37.05,102305.0,33.9189,33.9647,33.9097,33.9555,102305.0
2022-09-28 10:45:00,37.05,37.09,37.04,37.07,159894.0,33.9555,33.9922,33.9464,33.9739,159894.0
2022-09-28 10:50:00,37.07,37.07,37.02,37.05,225557.0,33.9739,33.9739,33.928,33.9555,225557.0
2022-09-28 10:55:00,37.05,37.05,36.99,37.0,102635.0,33.9555,33.9555,33.9005,33.9097,102635.0
2022-09-28 11:00:00,36.99,37.08,36.97,37.03,345426.0,33.9005,33.983,33.8822,33.9372,345426.0
2022-09-28 11:05:00,37.02,37.03,36.98,36.98,167070.0,33.928,33.9372,33.8914,33.8914,167070.0
2022-09-28 11:10:00,36.98,37.04,36.98,37.01,184722.0,33.8914,33.9464,33.8914,33.9189,184722.0
2022-09-28 11:15:00,37.0,37.03,36.99,37.01,64536.0,33.9097,33.9372,33.9005,33.9189,64536.0
2022-09-28 11:20:00,37.01,37.06,37.01,37.03,224843.0,33.9189,33.9647,33.9189,33.9372,224843.0
2022-09-28 11:25:00,37.03,37.05,36.98,36.98,145269.0,33.9372,33.9555,33.8914,33.8914,145269.0
2022-09-28 11:30:00,36.99,37.01,36.96,36.99,151183.0,33.9005,33.9189,33.8731,33.9005,151183.0
2022-09-28 11:35:00,36.99,37.02,36.97,37.0,150622.0,33.9005,33.928,33.8822,33.9097,150622.0
2022-09-28 11:40:00,36.99,37.02,36.98,37.02,68379.0,33.9005,33.928,33.8914,33.928,68379.0
2022-09-28 11:45:00,37.01,37.07,37.0,37.05,92755.0,33.9189,33.9739,33.9097,33.9555,92755.0
2022-09-28 11:50:00,37.06,37.12,37.06,37.11,133943.0,33.9647,34.0197,33.9647,34.0105,133943.0
2022-09-28 11:55:00,37.11,37.14,37.11,37.14,97174.0,34.0105,34.038,34.0105,34.038,97174.0
2022-09-28 12:00:00,37.14,37.19,37.13,37.18,97815.0,34.038,34.0838,34.0289,34.0747,97815.0
2022-09-28 12:05:00,37.18,37.2,37.15,37.19,67736.0,34.0747,34.093,34.0472,34.0838,67736.0
2022-09-28 12:10:00,37.19,37.26,37.18,37.26,71487.0,34.0838,34.148,34.0747,34.148,71487.0
2022-09-28 12:15:00,37.26,37.26,37.23,37.26,146991.0,34.148,34.148,34.1205,34.148,146991.0
2022-09-28 12:20:00,37.26,37.27,37.2,37.2,272380.0,34.148,34.1572,34.093,34.093,272380.0
2022-09-28 12:25:00,37.2,37.21,37.15,37.18,77356.0,34.093,34.1022,34.0472,34.0747,77356.0
2022-09-28 12:30:00,37.18,37.2,37.16,37.2,76862.0,34.0747,34.093,34.0563,34.093,76862.0
2022-09-28 12:35:00,37.19,37.19,37.14,37.15,51884.0,34.0838,34.0838,34.038,34.0472,51884.0
2022-09-28 12:40:00,37.15,37.21,37.15,37.21,74624.0,34.0472,34.1022,34.0472,34.1022,74624.0
2022-09-28 12:45:00,37.2,37.23,37.19,37.2,58175.0,34.093,34.1205,34.0838,34.093,58175.0
2022-09-28 12:50:00,37.21,37.22,37.17,37.2,119787.0,34.1022,34.1113,34.0655,34.093,119787.0
2022-09-28 12:55:00,37.2,37.22,37.19,37.21,87721.0,34.093,34.1113,34.0838,34.1022,87721.0
2022-09-28 13:00:00,37.22,37.24,37.2,37.24,106409.0,34.1113,34.1297,34.093,34.1297,106409.0
2022-09-28 13:05:00,37.24,37.27,37.23,37.25,228602.0,34.1297,34.1572,34.1205,34.1388,228602.0
2022-09-28 13:10:00,37.26,37.26,37.23,37.25,496674.0,34.148,34.148,34.1205,34.1388,496674.0
2022-09-28 13:15:00,37.26,37.27,37.24,37.27,75171.0,34.148,34.1572,34.1297,34.1572,75171.0
2022-09-28 13:20:00,37.27,37.28,37.25,37.26,96522.0,34.1572,34.1663,34.1388,34.148,96522.0
2022-09-28 13:25:00,37.27,37.27,37.23,37.25,120746.0,34.1572,34.1572,34.1205,34.1388,120746.0
2022-09-28 13:30:00,37.24,37.26,37.23,37.26,78426.0,34.1297,34.148,34.1205,34.148,78426.0
2022-09-28 13:35:00,37.26,37.26,37.22,37.23,75042.0,34.148,34.148,34.1113,34.1205,75042.0
2022-09-28 13:40:00,37.23,37.26,37.23,37.23,78944.0,34.1205,34.148,34.1205,34.1205,78944.0
2022-09-28 13:45:00,37.23,37.24,37.19,37.2,132469.0,34.1205,34.1297,34.0838,34.093,132469.0
2022-09-28 13:50:00,37.2,37.21,37.17,37.19,188969.0,34.093,34.1022,34.0655,34.0838,188969.0
2022-09-28 13:55:00,37.2,37.22,37.19,37.22,103076.0,34.093,34.1113,34.0838,34.1113,103076.0
2022-09-28 14:00:00,37.21,37.23,37.2,37.23,80452.0,34.1022,34.1205,34.093,34.1205,80452.0
2022-09-28 14:05:00,37.23,37.25,37.22,37.24,185157.0,34.1205,34.1388,34.1113,34.1297,185157.0
2022-09-28 14:10:00,37.24,37.24,37.22,37.23,166565.0,34.1297,34.1297,34.1113,34.1205,166565.0
2022-09-28 14:15:00,37.24,37.25,37.22,37.25,153637.0,34.1297,34.1388,34.1113,34.1388,153637.0
2022-09-28 14:20:00,37.25,37.25,37.22,37.23,143102.0,34.1388,34.1388,34.1113,34.1205,143102.0
2022-09-28 14:25:00,37.23,37.25,37.22,37.24,144560.0,34.1205,34.1388,34.1113,34.1297,144560.0
2022-09-28 14:30:00,37.24,37.28,37.24,37.27,189907.0,34.1297,34.1663,34.1297,34.1572,189907.0
2022-09-28 14:35:00,37.27,37.3,37.27,37.3,119298.0,34.1572,34.1847,34.1572,34.1847,119298.0
2022-09-28 14:40:00,37.29,37.29,37.23,37.27,249182.0,34.1755,34.1755,34.1205,34.1572,249182.0
2022-09-28 14:45:00,37.27,37.29,37.25,37.28,118685.0,34.1572,34.1755,34.1388,34.1663,118685.0
2022-09-28 14:50:00,37.29,37.32,37.28,37.32,151792.0,34.1755,34.203,34.1663,34.203,151792.0
2022-09-28 14:55:00,37.32,37.33,37.3,37.31,87380.0,34.203,34.2122,34.1847,34.1938,87380.0
2022-09-28 15:00:00,37.31,37.37,37.3,37.36,269507.0,34.1938,34.2488,34.1847,34.2396,269507.0
2022-09-28 15:05:00,37.36,37.4,37.34,37.38,350346.0,34.2396,34.2763,34.2213,34.258,350346.0
2022-09-28 15:10:00,37.38,37.39,37.36,37.37,183498.0,34.258,34.2671,34.2396,34.2488,183498.0
2022-09-28 15:15:00,37.37,37.38,37.34,37.35,169782.0,34.2488,34.258,34.2213,34.2305,169782.0
2022-09-28 15:20:00,37.34,37.37,37.34,37.36,181693.0,34.2213,34.2488,34.2213,34.2396,181693.0
2022-09-28 15:25:00,37.36,37.38,37.35,37.35,234519.0,34.2396,34.258,34.2305,34.2305,234519.0
2022-09-28 15:30:00,37.35,37.38,37.35,37.37,185876.0,34.2305,34.258,34.2305,34.2488,185876.0
2022-09-28 15:35:00,37.36,37.37,37.35,37.35,153775.0,34.2396,34.2488,34.2305,34.2305,153775.0
2022-09-28 15:40:00,37.36,37.38,37.34,37.36,307598.0,34.2396,34.258,34.2213,34.2396,307598.0
2022-09-28 15:45:00,37.35,37.38,37.35,37.36,222558.0,34.2305,34.258,34.2305,34.2396,222558.0
2022-09-28 15:50:00,37.35,37.36,37.32,37.33,373432.0,34.2305,34.2396,34.203,34.2122,373432.0
2022-09-28 15:55:00,37.33,37.33,37.28,37.28,989122.0,34.2122,34.2122,34.1663,34.1663,989122.0
2022-09-29 09:30:00,36.64,36.69,36.59,36.61,355285.0,33.5798,33.6256,33.534,33.5523,355285.0
2022-09-29 09:35:00,36.61,36.63,36.58,36.59,111684.0,33.5523,33.5706,33.5248,33.534,111684.0
2022-09-29 09:40:00,36.59,36.6,36.46,36.47,151957.0,33.534,33.5431,33.4148,33.424,151957.0
2022-09-29 09:45:00,36.46,36.49,36.43,36.43,123712.0,33.4148,33.4423,33.3873,33.3873,123712.0
2022-09-29 09:50:00,36.43,36.49,36.42,36.48,137952.0,33.3873,33.4423,33.3782,33.4331,137952.0
2022-09-29 09:55:00,36.48,36.51,36.42,36.44,213203.0,33.4331,33.4606,33.3782,33.3965,213203.0
2022-09-29 10:00:00,36.44,36.45,36.34,36.36,213718.0,33.3965,33.4056,33.3048,33.3232,213718.0
2022-09-29 10:05:00,36.36,36.4,36.34,36.36,213405.0,33.3232,33.3598,33.3048,33.3232,213405.0
2022-09-29 10:10:00,36.35,36.38,36.29,36.3,144497.0,33.314,33.3415,33.259,33.2682,144497.0
2022-09-29 10:15:00,36.3,36.31,36.25,36.27,154789.0,33.2682,33.2773,33.2224,33.2407,154789.0
2022-09-29 10:20:00,36.27,36.37,36.27,36.33,286108.0,33.2407,33.3323,33.2407,33.2957,286108.0
2022-09-29 10:25:00,36.33,36.36,36.31,36.34,102708.0,33.2957,33.3232,33.2773,33.3048,102708.0
2022-09-29 10:30:00,36.34,36.34,36.25,36.25,86901.0,33.3048,33.3048,33.2224,33.2224,86901.0
2022-09-29 10:35:00,36.25,36.28,36.21,36.27,165309.0,33.2224,33.2498,33.1857,33.2407,165309.0
2022-09-29 10:40:00,36.26,36.32,36.26,36.3,163952.0,33.2315,33.2865,33.2315,33.2682,163952.0
2022-09-29 10:45:00,36.3,36.37,36.28,36.34,287648.0,33.2682,33.3323,33.2498,33.3048,287648.0
2022-09-29 10:50:00,36.34,36.43,36.32,36.41,168124.0,33.3048,33.3873,33.2865,33.369,168124.0
2022-09-29 10:55:00,36.41,36.46,36.4,36.44,345837.0,33.369,33.4148,33.3598,33.3965,345837.0
2022-09-29 11:00:00,36.43,36.48,36.42,36.43,153641.0,33.3873,33.4331,33.3782,33.3873,153641.0
2022-09-29 11:05:00,36.42,36.52,36.4,36.5,171938.0,33.3782,33.4698,33.3598,33.4515,171938.0
2022-09-29 11:10:00,36.5,36.54,36.45,36.46,167715.0,33.4515,33.4881,33.4056,33.4148,167715.0
2022-09-29 11:15:00,36.46,36.48,36.42,36.45,332204.0,33.4148,33.4331,33.3782,33.4056,332204.0
2022-09-29 11:20:00,36.45,36.45,36.39,36.42,173545.0,33.4056,33.4056,33.3507,33.3782,173545.0
2022-09-29 11:25:00,36.41,36.44,36.4,36.43,162835.0,33.369,33.3965,33.3598,33.3873,162835.0
2022-09-29 11:30:00,36.44,36.47,36.4,36.45,135930.0,33.3965,33.424,33.3598,33.4056,135930.0
2022-09-29 11:35:00,36.44,36.48,36.42,36.47,171241.0,33.3965,33.4331,33.3782,33.424,171241.0
2022-09-29 11:40:00,36.47,36.5,36.45,36.5,140185.0,33.424,33.4515,33.4056,33.4515,140185.0
2022-09-29 11:45:00,36.5,36.52,36.48,36.51,429406.0,33.4515,33.4698,33.4331,33.4606,429406.0
2022-09-29 11:50:00,36.52,36.56,36.49,36.54,181113.0,33.4698,33.5065,33.4423,33.4881,181113.0
2022-09-29 11:55:00,36.55,36.57,36.54,36.54,157151.0,33.4973,33.5156,33.4881,33.4881,157151.0
2022-09-29 12:00:00,36.55,36.56,36.52,36.55,175960.0,33.4973,33.5065,33.4698,33.4973,175960.0
2022-09-29 12:05:00,36.55,36.6,36.55,36.59,503868.0,33.4973,33.5431,33.4973,33.534,503868.0
2022-09-29 12:10:00,36.59,36.59,36.55,36.57,91499.0,33.534,33.534,33.4973,33.5156,91499.0
2022-09-29 12:15:00,36.57,36.58,36.51,36.52,108485.0,33.5156,33.5248,33.4606,33.4698,108485.0
2022-09-29 12:20:00,36.52,36.52,36.48,36.5,163637.0,33.4698,33.4698,33.4331,33.4515,163637.0
2022-09-29 12:25:00,36.49,36.5,36.48,36.5,140074.0,33.4423,33.4515,33.4331,33.4515,140074.0
2022-09-29 12:30:00,36.5,36.53,36.49,36.53,77622.0,33.4515,33.479,33.4423,33.479,77622.0
2022-09-29 12:35:00,36.53,36.55,36.5,36.55,99416.0,33.479,33.4973,33.4515,33.4973,99416.0
2022-09-29 12:40:00,36.54,36.55,36.51,36.55,40093.0,33.4881,33.4973,33.4606,33.4973,40093.0
2022-09-29 12:45:00,36.55,36.56,36.5,36.52,59498.0,33.4973,33.5065,33.4515,33.4698,59498.0
2022-09-29 12:50:00,36.51,36.54,36.5,36.52,56695.0,33.4606,33.4881,33.4515,33.4698,56695.0
2022-09-29 12:55:00,36.53,36.53,36.47,36.47,143501.0,33.479,33.479,33.424,33.424,143501.0
2022-09-29 13:00:00,36.48,36.48,36.45,36.47,86278.0,33.4331,33.4331,33.4056,33.424,86278.0
2022-09-29 13:05:00,36.47,36.47,36.44,36.46,104196.0,33.424,33.424,33.3965,33.4148,104196.0
2022-09-29 13:10:00,36.45,36.51,36.45,36.5,84438.0,33.4056,33.4606,33.4056,33.4515,84438.0
2022-09-29 13:15:00,36.5,36.52,36.49,36.5,81361.0,33.4515,33.4698,33.4423,33.4515,81361.0
2022-09-29 13:20:00,36.5,36.5,36.46,36.47,157764.0,33.4515,33.4515,33.4148,33.424,157764.0
2022-09-29 13:25:00,36.47,36.5,36.46,36.48,95821.0,33.424,33.4515,33.4148,33.4331,95821.0
2022-09-29 13:30:00,36.49,36.5,36.45,36.49,113738.0,33.4423,33.4515,33.4056,33.4423,113738.0
2022-09-29 13:35:00,36.5,36.5,36.47,36.48,58549.0,33.4515,33.4515,33.424,33.4331,58549.0
2022-09-29 13:40:00,36.49,36.49,36.43,36.45,73711.0,33.4423,33.4423,33.3873,33.4056,73711.0
2022-09-29 13:45:00,36.45,36.45,36.42,36.42,99038.0,33.4056,33.4056,33.3782,33.3782,99038.0
2022-09-29 13:50:00,36.42,36.43,36.38,36.4,197931.0,33.3782,33.3873,33.3415,33.3598,197931.0
2022-09-29 13:55:00,36.4,36.4,36.37,36.38,98515.0,33.3598,33.3598,33.3323,33.3415,98515.0
2022-09-29 14:00:00,36.38,36.38,36.34,36.36,256972.0,33.3415,33.3415,33.3048,33.3232,256972.0
2022-09-29 14:05:00,36.36,36.39,36.35,36.38,215304.0,33.3232,33.3507,33.314,33.3415,215304.0
2022-09-29 14:10:00,36.38,36.38,36.35,36.37,176251.0,33.3415,33.3415,33.314,33.3323,176251.0
2022-09-29 14:15:00,36.36,36.37,36.3,36.3,137631.0,33.3232,33.3323,33.2682,33.2682,137631.0
2022-09-29 14:20:00,36.3,36.34,36.29,36.34,233652.0,33.2682,33.3048,33.259,33.3048,233652.0
2022-09-29 14:25:00,36.34,36.39,36.32,36.38,158019.0,33.3048,33.3507,33.2865,33.3415,158019.0
2022-09-29 14:30:00,36.37,36.4,36.36,36.37,140107.0,33.3323,33.3598,33.3232,33.3323,140107.0
2022-09-29 14:35:00,36.36,36.45,36.36,36.42,223098.0,33.3232,33.4056,33.3232,33.3782,223098.0
2022-09-29 14:40:00,36.42,36.43,36.38,36.4,123668.0,33.3782,33.3873,33.3415,33.3598,123668.0
2022-09-29 14:45:00,36.4,36.42,36.39,36.39,71517.0,33.3598,33.3782,33.3507,33.3507,71517.0
2022-09-29 14:50:00,36.4,36.4,36.35,36.37,242169.0,33.3598,33.3598,33.314,33.3323,242169.0
2022-09-29 14:55:00,36.37,36.39,36.36,36.38,226763.0,33.3323,33.3507,33.3232,33.3415,226763.0
2022-09-29 15:00:00,36.38,36.43,36.37,36.41,194758.0,33.3415,33.3873,33.3323,33.369,194758.0
2022-09-29 15:05:00,36.41,36.44,36.4,36.41,153987.0,33.369,33.3965,33.3598,33.369,153987.0
2022-09-29 15:10:00,36.41,36.47,36.4,36.46,188060.0,33.369,33.424,33.3598,33.4148,188060.0
2022-09-29 15:15:00,36.47,36.5,36.45,36.48,183213.0,33.424,33.4515,33.4056,33.4331,183213.0
2022-09-29 15:20:00,36.48,36.5,36.47,36.48,490295.0,33.4331,33.4515,33.424,33.4331,490295.0
2022-09-29 15:25:00,36.48,36.48,36.44,36.47,293299.0,33.4331,33.4331,33.3965,33.424,293299.0
2022-09-29 15:30:00,36.45,36.55,36.45,36.53,349110.0,33.4056,33.4973,33.4056,33.479,349110.0
2022-09-29 15:35:00,36.53,36.58,36.5,36.55,295137.0,33.479,33.5248,33.4515,33.4973,295137.0
2022-09-29 15:40:00,36.55,36.57,36.52,36.56,402727.0,33.4973,33.5156,33.4698,33.5065,402727.0
2022-09-29 15:45:00,36.55,36.56,36.52,36.53,253300.0,33.4973,33.5065,33.4698,33.479,253300.0
2022-09-29 15:50:00,36.53,36.57,36.51,36.54,357299.0,33.479,33.5156,33.4606,33.4881,357299.0
2022-09-29 15:55:00,36.54,36.55,36.51,36.52,437102.0,33.4881,33.4973,33.4606,33.4698,437102.0
2022-09-30 09:30:00,36.52,36.66,36.47,36.63,601360.0,33.4698,33.5981,33.424,33.5706,601360.0
2022-09-30 09:35:00,36.64,36.65,36.49,36.51,165395.0,33.5798,33.5889,33.4423,33.4606,165395.0
2022-09-30 09:40:00,36.52,36.61,36.48,36.54,206536.0,33.4698,33.5523,33.4331,33.4881,206536.0
2022-09-30 09:45:00,36.53,36.57,36.49,36.56,160714.0,33.479,33.5156,33.4423,33.5065,160714.0
2022-09-30 09:50:00,36.56,36.62,36.54,36.61,202441.0,33.5065,33.5615,33.4881,33.5523,202441.0
2022-09-30 09:55:00,36.61,36.66,36.59,36.62,126902.0,33.5523,33.5981,33.534,33.5615,126902.0
2022-09-30 10:00:00,36.63,36.64,36.57,36.61,189844.0,33.5706,33.5798,33.5156,33.5523,189844.0
2022-09-30 10:05:00,36.61,36.62,36.55,36.59,131299.0,33.5523,33.5615,33.4973,33.534,131299.0
2022-09-30 10:10:00,36.59,36.64,36.56,36.6,137843.0,33.534,33.5798,33.5065,33.5431,137843.0
2022-09-30 10:15:00,36.6,36.62,36.54,36.61,125667.0,33.5431,33.5615,33.4881,33.5523,125667.0
2022-09-30 10:20:00,36.6,36.63,36.57,36.62,217176.0,33.5431,33.5706,33.5156,33.5615,217176.0
2022-09-30 10:25:00,36.63,36.65,36.57,36.63,105221.0,33.5706,33.5889,33.5156,33.5706,105221.0
2022-09-30 10:30:00,36.63,36.7,36.61,36.7,74258.0,33.5706,33.6348,33.5523,33.6348,74258.0
2022-09-30 10:35:00,36.7,36.74,36.69,36.72,86568.0,33.6348,33.6714,33.6256,33.6531,86568.0
2022-09-30 10:40:00,36.71,36.73,36.68,36.7,70792.0,33.6439,33.6623,33.6164,33.6348,70792.0
2022-09-30 10:45:00,36.7,36.72,36.65,36.69,134695.0,33.6348,33.6531,33.5889,33.6256,134695.0
2022-09-30 10:50:00,36.7,36.73,36.66,36.71,104358.0,33.6348,33.6623,33.5981,33.6439,104358.0
2022-09-30 10:55:00,36.7,36.74,36.68,36.74,86112.0,33.6348,33.6714,33.6164,33.6714,86112.0
2022-09-30 11:00:00,36.75,36.77,36.7,36.75,97807.0,33.6806,33.6989,33.6348,33.6806,97807.0
2022-09-30 11:05:00,36.76,36.81,36.74,36.8,129909.0,33.6898,33.7356,33.6714,33.7264,129909.0
2022-09-30 11:10:00,36.8,36.81,36.77,36.77,125599.0,33.7264,33.7356,33.6989,33.6989,125599.0
2022-09-30 11:15:00,36.77,36.8,36.75,36.77,75145.0,33.6989,33.7264,33.6806,33.6989,75145.0
2022-09-30 11:20:00,36.77,36.79,36.75,36.77,169312.0,33.6989,33.7173,33.6806,33.6989,169312.0
2022-09-30 11:25:00,36.76,36.77,36.73,36.75,262858.0,33.6898,33.6989,33.6623,33.6806,262858.0
2022-09-30 11:30:00,36.74,36.78,36.73,36.76,220326.0,33.6714,33.7081,33.6623,33.6898,220326.0
2022-09-30 11:35:00,36.76,36.77,36.73,36.74,227478.0,33.6898,33.6989,33.6623,33.6714,227478.0
2022-09-30 11:40:00,36.73,36.74,36.66,36.69,119729.0,33.6623,33.6714,33.5981,33.6256,119729.0
2022-09-30 11:45:00,36.68,36.7,36.66,36.66,149785.0,33.6164,33.6348,33.5981,33.5981,149785.0
2022-09-30 11:50:00,36.66,36.67,36.64,36.66,108026.0,33.5981,33.6073,33.5798,33.5981,108026.0
2022-09-30 11:55:00,36.66,36.67,36.63,36.66,39983.0,33.5981,33.6073,33.5706,33.5981,39983.0
2022-09-30 12:00:00,36.66,36.66,36.6,36.63,101446.0,33.5981,33.5981,33.5431,33.5706,101446.0
2022-09-30 12:05:00,36.63,36.64,36.61,36.63,99497.0,33.5706,33.5798,33.5523,33.5706,99497.0
2022-09-30 12:10:00,36.62,36.64,36.61,36.64,75364.0,33.5615,33.5798,33.5523,33.5798,75364.0
2022-09-30 12:15:00,36.64,36.65,36.62,36.62,127448.0,33.5798,33.5889,33.5615,33.5615,127448.0
2022-09-30 12:20:00,36.63,36.63,36.57,36.62,149130.0,33.5706,33.5706,33.5156,33.5615,149130.0
2022-09-30 12:25:00,36.62,36.64,36.6,36.61,145571.0,33.5615,33.5798,33.5431,33.5523,145571.0
2022-09-30 12:30:00,36.61,36.63,36.59,36.62,234193.0,33.5523,33.5706,33.534,33.5615,234193.0
2022-09-30 12:35:00,36.62,36.66,36.61,36.66,214929.0,33.5615,33.5981,33.5523,33.5981,214929.0
2022-09-30 12:40:00,36.66,36.67,36.64,36.66,115968.0,33.5981,33.6073,33.5798,33.5981,115968.0
2022-09-30 12:45:00,36.66,36.67,36.64,36.65,91852.0,33.5981,33.6073,33.5798,33.5889,91852.0
2022-09-30 12:50:00,36.65,36.66,36.61,36.62,260912.0,33.5889,33.5981,33.5523,33.5615,260912.0
2022-09-30 12:55:00,36.63,36.63,36.6,36.62,80442.0,33.5706,33.5706,33.5431,33.5615,80442.0
2022-09-30 13:00:00,36.61,36.62,36.58,36.59,76498.0,33.5523,33.5615,33.5248,33.534,76498.0
2022-09-30 13:05:00,36.59,36.62,36.59,36.61,60934.0,33.534,33.5615,33.534,33.5523,60934.0
2022-09-30 13:10:00,36.61,36.63,36.59,36.59,82171.0,33.5523,33.5706,33.534,33.534,82171.0
2022-09-30 13:15:00,36.59,36.61,36.57,36.58,180149.0,33.534,33.5523,33.5156,33.5248,180149.0
2022-09-30 13:20:00,36.58,36.61,36.57,36.59,110879.0,33.5248,33.5523,33.5156,33.534,110879.0
2022-09-30 13:25:00,36.58,36.63,36.58,36.61,105712.0,33.5248,33.5706,33.5248,33.5523,105712.0
2022-09-30 13:30:00,36.62,36.64,36.61,36.61,98141.0,33.5615,33.5798,33.5523,33.5523,98141.0
2022-09-30 13:35:00,36.61,36.62,36.56,36.58,119878.0,33.5523,33.5615,33.5065,33.5248,119878.0
2022-09-30 13:40:00,36.57,36.6,36.56,36.56,134744.0,33.5156,33.5431,33.5065,33.5065,134744.0
2022-09-30 13:45:00,36.56,36.57,36.54,36.55,214274.0,33.5065,33.5156,33.4881,33.4973,214274.0
2022-09-30 13:50:00,36.55,36.59,36.54,36.57,186692.0,33.4973,33.534,33.4881,33.5156,186692.0
2022-09-30 13:55:00,36.57,36.59,36.56,36.56,169000.0,33.5156,33.534,33.5065,33.5065,169000.0
2022-09-30 14:00:00,36.56,36.57,36.54,36.55,92570.0,33.5065,33.5156,33.4881,33.4973,92570.0
2022-09-30 14:05:00,36.55,36.58,36.53,36.58,220054.0,33.4973,33.5248,33.479,33.5248,220054.0
2022-09-30 14:10:00,36.58,36.6,36.57,36.59,178682.0,33.5248,33.5431,33.5156,33.534,178682.0
2022-09-30 14:15:00,36.59,36.62,36.58,36.58,255643.0,33.534,33.5615,33.5248,33.5248,255643.0
2022-09-30 14:20:00,36.59,36.61,36.57,36.59,173653.0,33.534,33.5523,33.5156,33.534,173653.0
2022-09-30 14:25:00,36.58,36.59,36.56,36.57,155248.0,33.5248,33.534,33.5065,33.5156,155248.0
2022-09-30 14:30:00,36.58,36.62,36.57,36.62,144085.0,33.5248,33.5615,33.5156,33.5615,144085.0
2022-09-30 14:35:00,36.61,36.62,36.57,36.59,209895.0,33.5523,33.5615,33.5156,33.534,209895.0
2022-09-30 14:40:00,36.58,36.59,36.53,36.55,195863.0,33.5248,33.534,33.479,33.4973,195863.0
2022-09-30 14:45:00,36.54,36.55,36.5,36.55,206084.0,33.4881,33.4973,33.4515,33.4973,206084.0
2022-09-30 14:50:00,36.55,36.55,36.52,36.53,192767.0,33.4973,33.4973,33.4698,33.479,192767.0
2022-09-30 14:55:00,36.52,36.53,36.5,36.52,228678.0,33.4698,33.479,33.4515,33.4698,228678.0
2022-09-30 15:00:00,36.52,36.59,36.51,36.58,364777.0,33.4698,33.534,33.4606,33.5248,364777.0
2022-09-30 15:05:00,36.58,36.61,36.55,36.55,148002.0,33.5248,33.5523,33.4973,33.4973,148002.0
2022-09-30 15:10:00,36.55,36.58,36.52,36.54,135081.0,33.4973,33.5248,33.4698,33.4881,135081.0
2022-09-30 15:15:00,36.54,36.57,36.51,36.55,271924.0,33.4881,33.5156,33.4606,33.4973,271924.0
2022-09-30 15:20:00,36.55,36.56,36.52,36.55,271029.0,33.4973,33.5065,33.4698,33.4973,271029.0
2022-09-30 15:25:00,36.55,36.57,36.5,36.55,221195.0,33.4973,33.5156,33.4515,33.4973,221195.0
2022-09-30 15:30:00,36.55,36.58,36.5,36.52,189676.0,33.4973,33.5248,33.4515,33.4698,189676.0
2022-09-30 15:35:00,36.52,36.52,36.48,36.5,228388.0,33.4698,33.4698,33.4331,33.4515,228388.0
2022-09-30 15:40:00,36.5,36.53,36.49,36.51,367087.0,33.4515,33.479,33.4423,33.4606,367087.0
2022-09-30 15:45:00,36.51,36.54,36.49,36.52,339053.0,33.4606,33.4881,33.4423,33.4698,339053.0
2022-09-30 15:50:00,36.52,36.52,36.46,36.48,362243.0,33.4698,33.4698,33.4148,33.4331,362243.0
2022-09-30 15:55:00,36.47,36.49,36.44,36.47,675418.0,33.424,33.4423,33.3965,33.424,675418.0
2022-10-03 09:30:00,36.78,36.78,36.59,36.61,458684.0,33.7081,33.7081,33.534,33.5523,458684.0
2022-10-03 09:35:00,36.61,36.63,36.58,36.58,134550.0,33.5523,33.5706,33.5248,33.5248,134550.0
2022-10-03 09:40:00,36.58,36.66,36.55,36.65,252053.0,33.5248,33.5981,33.4973,33.5889,252053.0
2022-10-03 09:45:00,36.65,36.75,36.64,36.72,2121823.0,33.5889,33.6806,33.5798,33.6531,2121823.0
2022-10-03 09:50:00,36.72,36.74,36.69,36.73,191990.0,33.6531,33.6714,33.6256,33.6623,191990.0
2022-10-03 09:55:00,36.73,36.73,36.66,36.7,921782.0,33.6623,33.6623,33.5981,33.6348,921782.0
2022-10-03 10:00:00,36.7,36.86,36.7,36.82,391187.0,33.6348,33.7814,33.6348,33.7447,391187.0
2022-10-03 10:05:00,36.82,36.91,36.82,36.88,220712.0,33.7447,33.8272,33.7447,33.7997,220712.0
2022-10-03 10:10:00,36.88,36.9,36.85,36.86,231160.0,33.7997,33.8181,33.7722,33.7814,231160.0
2022-10-03 10:15:00,36.86,36.89,36.84,36.88,173272.0,33.7814,33.8089,33.7631,33.7997,173272.0
2022-10-03 10:20:00,36.89,36.94,36.87,36.94,149847.0,33.8089,33.8547,33.7906,33.8547,149847.0
2022-10-03 10:25:00,36.95,36.97,36.93,36.95,140292.0,33.8639,33.8822,33.8456,33.8639,140292.0
2022-10-03 10:30:00,36.95,36.99,36.95,36.97,1736064.0,33.8639,33.9005,33.8639,33.8822,1736064.0
2022-10-03 10:35:00,36.97,37.02,36.97,36.99,516389.0,33.8822,33.928,33.8822,33.9005,516389.0
2022-10-03 10:40:00,36.98,36.99,36.94,36.98,243173.0,33.8914,33.9005,33.8547,33.8914,243173.0
2022-10-03 10:45:00,36.99,37.02,36.98,37.0,161938.0,33.9005,33.928,33.8914,33.9097,161938.0
2022-10-03 10:50:00,36.99,37.0,36.96,36.99,175178.0,33.9005,33.9097,33.8731,33.9005,175178.0
2022-10-03 10:55:00,36.99,37.01,36.97,36.97,278802.0,33.9005,33.9189,33.8822,33.8822,278802.0
2022-10-03 11:00:00,36.97,36.99,36.95,36.96,64439.0,33.8822,33.9005,33.8639,33.8731,64439.0
2022-10-03 11:05:00,36.96,37.03,36.95,37.02,157032.0,33.8731,33.9372,33.8639,33.928,157032.0
2022-10-03 11:10:00,37.03,37.08,37.02,37.03,227495.0,33.9372,33.983,33.928,33.9372,227495.0
2022-10-03 11:15:00,37.02,37.04,37.0,37.0,271971.0,33.928,33.9464,33.9097,33.9097,271971.0
2022-10-03 11:20:00,37.0,37.02,36.99,37.02,184213.0,33.9097,33.928,33.9005,33.928,184213.0
2022-10-03 11:25:00,37.02,37.02,36.98,37.0,501912.0,33.928,33.928,33.8914,33.9097,501912.0
2022-10-03 11:30:00,37.0,37.04,37.0,37.01,215101.0,33.9097,33.9464,33.9097,33.9189,215101.0
2022-10-03 11:35:00,37.01,37.01,36.97,36.99,206561.0,33.9189,33.9189,33.8822,33.9005,206561.0
2022-10-03 11:40:00,37.0,37.0,36.95,36.96,132177.0,33.9097,33.9097,33.8639,33.8731,132177.0
2022-10-03 11:45:00,36.97,37.0,36.95,36.98,346908.0,33.8822,33.9097,33.8639,33.8914,346908.0
2022-10-03 11:50:00,36.99,37.02,36.98,36.98,418595.0,33.9005,33.928,33.8914,33.8914,418595.0
2022-10-03 11:55:00,36.98,36.99,36.94,36.96,138569.0,33.8914,33.9005,33.8547,33.8731,138569.0
2022-10-03 12:00:00,36.95,37.0,36.95,37.0,162168.0,33.8639,33.9097,33.8639,33.9097,162168.0
2022-10-03 12:05:00,37.0,37.02,36.98,37.02,236775.0,33.9097,33.928,33.8914,33.928,236775.0
2022-10-03 12:10:00,37.02,37.03,37.01,37.01,214392.0,33.928,33.9372,33.9189,33.9189,214392.0
2022-10-03 12:15:00,37.01,37.02,36.99,37.01,75816.0,33.9189,33.928,33.9005,33.9189,75816.0
2022-10-03 12:20:00,37.01,37.01,36.95,37.0,134565.0,33.9189,33.9189,33.8639,33.9097,134565.0
2022-10-03 12:25:00,36.99,37.0,36.95,36.97,174834.0,33.9005,33.9097,33.8639,33.8822,174834.0
2022-10-03 12:30:00,36.96,36.99,36.94,36.98,140515.0,33.8731,33.9005,33.8547,33.8914,140515.0
2022-10-03 12:35:00,36.98,36.99,36.95,36.99,199805.0,33.8914,33.9005,33.8639,33.9005,199805.0
2022-10-03 12:40:00,36.98,37.0,36.98,36.99,369805.0,33.8914,33.9097,33.8914,33.9005,369805.0
2022-10-03 12:45:00,36.98,37.0,36.97,36.97,604073.0,33.8914,33.9097,33.8822,33.8822,604073.0
2022-10-03 12:50:00,36.98,36.98,36.93,36.95,212984.0,33.8914,33.8914,33.8456,33.8639,212984.0
2022-10-03 12:55:00,36.95,36.99,36.94,36.98,230700.0,33.8639,33.9005,33.8547,33.8914,230700.0
2022-10-03 13:00:00,36.98,37.0,36.98,37.0,150423.0,33.8914,33.9097,33.8914,33.9097,150423.0
2022-10-03 13:05:00,37.0,37.02,36.98,37.01,292453.0,33.9097,33.928,33.8914,33.9189,292453.0
2022-10-03 13:10:00,37.01,37.01,36.98,37.0,353811.0,33.9189,33.9189,33.8914,33.9097,353811.0
2022-10-03 13:15:00,37.0,37.01,36.98,37.0,153490.0,33.9097,33.9189,33.8914,33.9097,153490.0
2022-10-03 13:20:00,37.01,37.06,36.99,37.04,336117.0,33.9189,33.9647,33.9005,33.9464,336117.0
2022-10-03 13:25:00,37.04,37.05,37.02,37.02,139023.0,33.9464,33.9555,33.928,33.928,139023.0
2022-10-03 13:30:00,37.02,37.07,37.02,37.06,382700.0,33.928,33.9739,33.928,33.9647,382700.0
2022-10-03 13:35:00,37.06,37.06,37.03,37.04,172596.0,33.9647,33.9647,33.9372,33.9464,172596.0
2022-10-03 13:40:00,37.04,37.05,37.03,37.05,302618.0,33.9464,33.9555,33.9372,33.9555,302618.0
2022-10-03 13:45:00,37.05,37.07,37.04,37.07,370251.0,33.9555,33.9739,33.9464,33.9739,370251.0
2022-10-03 13:50:00,37.06,37.06,37.04,37.05,161545.0,33.9647,33.9647,33.9464,33.9555,161545.0
2022-10-03 13:55:00,37.05,37.06,37.03,37.04,137464.0,33.9555,33.9647,33.9372,33.9464,137464.0
2022-10-03 14:00:00,37.04,37.06,37.04,37.05,251575.0,33.9464,33.9647,33.9464,33.9555,251575.0
2022-10-03 14:05:00,37.05,37.08,37.05,37.05,115203.0,33.9555,33.983,33.9555,33.9555,115203.0
2022-10-03 14:10:00,37.05,37.09,37.05,37.09,67486.0,33.9555,33.9922,33.9555,33.9922,67486.0
2022-10-03 14:15:00,37.09,37.1,37.08,37.09,1535546.0,33.9922,34.0014,33.983,33.9922,1535546.0
2022-10-03 14:20:00,37.1,37.1,37.08,37.09,233914.0,34.0014,34.0014,33.983,33.9922,233914.0
2022-10-03 14:25:00,37.08,37.12,37.08,37.11,147492.0,33.983,34.0197,33.983,34.0105,147492.0
2022-10-03 14:30:00,37.11,37.12,37.1,37.12,142563.0,34.0105,34.0197,34.0014,34.0197,142563.0
2022-10-03 14:35:00,37.12,37.12,37.1,37.11,200458.0,34.0197,34.0197,34.0014,34.0105,200458.0
2022-10-03 14:40:00,37.11,37.12,37.1,37.11,261167.0,34.0105,34.0197,34.0014,34.0105,261167.0
2022-10-03 14:45:00,37.11,37.11,37.08,37.09,158021.0,34.0105,34.0105,33.983,33.9922,158021.0
2022-10-03 14:50:00,37.09,37.13,37.08,37.11,237265.0,33.9922,34.0289,33.983,34.0105,237265.0
2022-10-03 14:55:00,37.12,37.14,37.11,37.11,352514.0,34.0197,34.038,34.0105,34.0105,352514.0
2022-10-03 15:00:00,37.11,37.12,37.08,37.08,230933.0,34.0105,34.0197,33.983,33.983,230933.0
2022-10-03 15:05:00,37.09,37.12,37.08,37.11,273012.0,33.9922,34.0197,33.983,34.0105,273012.0
2022-10-03 15:10:00,37.12,37.12,37.09,37.1,208390.0,34.0197,34.0197,33.9922,34.0014,208390.0
2022-10-03 15:15:00,37.09,37.1,37.06,37.08,193720.0,33.9922,34.0014,33.9647,33.983,193720.0
2022-10-03 15:20:00,37.08,37.11,37.07,37.11,172719.0,33.983,34.0105,33.9739,34.0105,172719.0
2022-10-03 15:25:00,37.11,37.12,37.09,37.09,155317.0,34.0105,34.0197,33.9922,33.9922,155317.0
2022-10-03 15:30:00,37.09,37.12,37.09,37.09,198472.0,33.9922,34.0197,33.9922,33.9922,198472.0
2022-10-03 15:35:00,37.09,37.11,37.09,37.11,202145.0,33.9922,34.0105,33.9922,34.0105,202145.0
2022-10-03 15:40:00,37.1,37.11,37.08,37.09,379690.0,34.0014,34.0105,33.983,33.9922,379690.0
2022-10-03 15:45:00,37.09,37.11,37.08,37.09,243089.0,33.9922,34.0105,33.983,33.9922,243089.0
2022-10-03 15:50:00,37.1,37.1,37.06,37.08,339405.0,34.0014,34.0014,33.9647,33.983,339405.0
2022-10-03 15:55:00,37.08,37.08,37.04,37.05,336303.0,33.983,33.983,33.9464,33.9555,336303.0
2022-10-04 09:30:00,37.75,37.77,37.69,37.74,432882.0,34.5971,34.6154,34.5421,34.5879,432882.0
2022-10-04 09:35:00,37.75,37.79,37.73,37.78,166851.0,34.5971,34.6337,34.5787,34.6246,166851.0
2022-10-04 09:40:00,37.78,37.79,37.75,37.76,330017.0,34.6246,34.6337,34.5971,34.6062,330017.0
2022-10-04 09:45:00,37.77,37.88,37.77,37.87,104833.0,34.6154,34.7162,34.6154,34.707,104833.0
2022-10-04 09:50:00,37.87,37.88,37.82,37.83,128591.0,34.707,34.7162,34.6612,34.6704,128591.0
2022-10-04 09:55:00,37.83,37.9,37.83,37.9,70434.0,34.6704,34.7345,34.6704,34.7345,70434.0
2022-10-04 10:00:00,37.9,37.97,37.9,37.97,397159.0,34.7345,34.7987,34.7345,34.7987,397159.0
2022-10-04 10:05:00,37.96,37.98,37.91,37.94,162791.0,34.7895,34.8079,34.7437,34.7712,162791.0
2022-10-04 10:10:00,37.93,37.96,37.91,37.94,80028.0,34.762,34.7895,34.7437,34.7712,80028.0
2022-10-04 10:15:00,37.95,38.02,37.94,38.0,167055.0,34.7804,34.8445,34.7712,34.8262,167055.0
2022-10-04 10:20:00,37.99,38.01,37.97,37.99,113596.0,34.817,34.8354,34.7987,34.817,113596.0
2022-10-04 10:25:00,37.98,38.0,37.96,37.97,62894.0,34.8079,34.8262,34.7895,34.7987,62894.0
2022-10-04 10:30:00,37.97,37.99,37.94,37.97,55472.0,34.7987,34.817,34.7712,34.7987,55472.0
2022-10-04 10:35:00,37.97,38.0,37.96,38.0,54038.0,34.7987,34.8262,34.7895,34.8262,54038.0
2022-10-04 10:40:00,38.0,38.05,37.99,38.05,263310.0,34.8262,34.872,34.817,34.872,263310.0
2022-10-04 10:45:00,38.05,38.1,38.03,38.09,172824.0,34.872,34.9178,34.8537,34.9087,172824.0
2022-10-04 10:50:00,38.09,38.1,38.05,38.09,126919.0,34.9087,34.9178,34.872,34.9087,126919.0
2022-10-04 10:55:00,38.09,38.12,38.08,38.1,112218.0,34.9087,34.9362,34.8995,34.9178,112218.0
2022-10-04 11:00:00,38.1,38.14,38.09,38.12,138174.0,34.9178,34.9545,34.9087,34.9362,138174.0
2022-10-04 11:05:00,38.12,38.15,38.12,38.13,131124.0,34.9362,34.9637,34.9362,34.9453,131124.0
2022-10-04 11:10:00,38.12,38.16,38.1,38.15,398662.0,34.9362,34.9728,34.9178,34.9637,398662.0
2022-10-04 11:15:00,38.16,38.19,38.15,38.18,103170.0,34.9728,35.0003,34.9637,34.9912,103170.0
2022-10-04 11:20:00,38.18,38.2,38.17,38.18,251317.0,34.9912,35.0095,34.982,34.9912,251317.0
2022-10-04 11:25:00,38.18,38.2,38.16,38.19,167280.0,34.9912,35.0095,34.9728,35.0003,167280.0
2022-10-04 11:30:00,38.19,38.21,38.15,38.16,476322.0,35.0003,35.0187,34.9637,34.9728,476322.0
2022-10-04 11:35:00,38.16,38.18,38.14,38.14,73826.0,34.9728,34.9912,34.9545,34.9545,73826.0
2022-10-04 11:40:00,38.15,38.16,38.12,38.13,68408.0,34.9637,34.9728,34.9362,34.9453,68408.0
2022-10-04 11:45:00,38.13,38.13,38.1,38.11,294823.0,34.9453,34.9453,34.9178,34.927,294823.0
2022-10-04 11:50:00,38.11,38.15,38.11,38.14,117051.0,34.927,34.9637,34.927,34.9545,117051.0
2022-10-04 11:55:00,38.14,38.17,38.12,38.16,59089.0,34.9545,34.982,34.9362,34.9728,59089.0
2022-10-04 12:00:00,38.16,38.18,38.15,38.16,143122.0,34.9728,34.9912,34.9637,34.9728,143122.0
2022-10-04 12:05:00,38.17,38.18,38.13,38.14,66332.0,34.982,34.9912,34.9453,34.9545,66332.0
2022-10-04 12:10:00,38.14,38.16,38.12,38.13,84621.0,34.9545,34.9728,34.9362,34.9453,84621.0
2022-10-04 12:15:00,38.14,38.15,38.12,38.12,66547.0,34.9545,34.9637,34.9362,34.9362,66547.0
2022-10-04 12:20:00,38.13,38.14,38.11,38.13,171328.0,34.9453,34.9545,34.927,34.9453,171328.0
2022-10-04 12:25:00,38.13,38.19,38.12,38.18,121229.0,34.9453,35.0003,34.9362,34.9912,121229.0
2022-10-04 12:30:00,38.18,38.19,38.16,38.16,105369.0,34.9912,35.0003,34.9728,34.9728,105369.0
2022-10-04 12:35:00,38.17,38.17,38.14,38.16,123758.0,34.982,34.982,34.9545,34.9728,123758.0
2022-10-04 12:40:00,38.15,38.16,38.09,38.11,144684.0,34.9637,34.9728,34.9087,34.927,144684.0
2022-10-04 12:45:00,38.11,38.11,38.04,38.04,167560.0,34.927,34.927,34.8629,34.8629,167560.0
2022-10-04 12:50:00,38.04,38.05,38.01,38.02,52560.0,34.8629,34.872,34.8354,34.8445,52560.0
2022-10-04 12:55:00,38.02,38.04,38.01,38.03,43059.0,34.8445,34.8629,34.8354,34.8537,43059.0
2022-10-04 13:00:00,38.02,38.04,38.01,38.02,70709.0,34.8445,34.8629,34.8354,34.8445,70709.0
2022-10-04 13:05:00,38.02,38.03,37.97,37.98,128564.0,34.8445,34.8537,34.7987,34.8079,128564.0
2022-10-04 13:10:00,37.98,38.0,37.93,37.94,96771.0,34.8079,34.8262,34.762,34.7712,96771.0
2022-10-04 13:15:00,37.94,37.94,37.88,37.89,161506.0,34.7712,34.7712,34.7162,34.7254,161506.0
2022-10-04 13:20:00,37.88,37.93,37.88,37.93,364582.0,34.7162,34.762,34.7162,34.762,364582.0
2022-10-04 13:25:00,37.93,37.97,37.92,37.96,226163.0,34.762,34.7987,34.7529,34.7895,226163.0
2022-10-04 13:30:00,37.97,38.0,37.96,37.98,107455.0,34.7987,34.8262,34.7895,34.8079,107455.0
2022-10-04 13:35:00,37.98,38.0,37.96,37.99,70739.0,34.8079,34.8262,34.7895,34.817,70739.0
2022-10-04 13:40:00,38.0,38.01,37.98,37.99,79016.0,34.8262,34.8354,34.8079,34.817,79016.0
2022-10-04 13:45:00,37.99,38.04,37.98,38.02,307916.0,34.817,34.8629,34.8079,34.8445,307916.0
2022-10-04 13:50:00,38.02,38.07,38.02,38.05,140818.0,34.8445,34.8903,34.8445,34.872,140818.0
2022-10-04 13:55:00,38.05,38.08,38.04,38.05,141075.0,34.872,34.8995,34.8629,34.872,141075.0
2022-10-04 14:00:00,38.06,38.08,38.04,38.05,340249.0,34.8812,34.8995,34.8629,34.872,340249.0
2022-10-04 14:05:00,38.05,38.05,38.02,38.04,931857.0,34.872,34.872,34.8445,34.8629,931857.0
2022-10-04 14:10:00,38.04,38.05,38.02,38.03,104742.0,34.8629,34.872,34.8445,34.8537,104742.0
2022-10-04 14:15:00,38.02,38.05,38.01,38.03,65713.0,34.8445,34.872,34.8354,34.8537,65713.0
2022-10-04 14:20:00,38.04,38.09,38.03,38.09,334716.0,34.8629,34.9087,34.8537,34.9087,334716.0
2022-10-04 14:25:00,38.09,38.11,38.04,38.04,306604.0,34.9087,34.927,34.8629,34.8629,306604.0
2022-10-04 14:30:00,38.04,38.08,38.03,38.06,118643.0,34.8629,34.8995,34.8537,34.8812,118643.0
2022-10-04 14:35:00,38.05,38.07,38.04,38.05,118592.0,34.872,34.8903,34.8629,34.872,118592.0
2022-10-04 14:40:00,38.05,38.07,38.05,38.07,85251.0,34.872,34.8903,34.872,34.8903,85251.0
2022-10-04 14:45:00,38.06,38.11,38.06,38.1,266559.0,34.8812,34.927,34.8812,34.9178,266559.0
2022-10-04 14:50:00,38.09,38.12,38.09,38.11,189731.0,34.9087,34.9362,34.9087,34.927,189731.0
2022-10-04 14:55:00,38.11,38.13,38.1,38.12,303659.0,34.927,34.9453,34.9178,34.9362,303659.0
2022-10-04 15:00:00,38.12,38.12,38.07,38.08,263453.0,34.9362,34.9362,34.8903,34.8995,263453.0
2022-10-04 15:05:00,38.09,38.09,38.03,38.05,239663.0,34.9087,34.9087,34.8537,34.872,239663.0
2022-10-04 15:10:00,38.04,38.05,38.0,38.03,313390.0,34.8629,34.872,34.8262,34.8537,313390.0
2022-10-04 15:15:00,38.03,38.06,38.02,38.04,119112.0,34.8537,34.8812,34.8445,34.8629,119112.0
2022-10-04 15:20:00,38.04,38.05,38.01,38.04,183788.0,34.8629,34.872,34.8354,34.8629,183788.0
2022-10-04 15:25:00,38.05,38.08,38.04,38.05,182988.0,34.872,34.8995,34.8629,34.872,182988.0
2022-10-04 15:30:00,38.05,38.06,38.03,38.05,137251.0,34.872,34.8812,34.8537,34.872,137251.0
2022-10-04 15:35:00,38.04,38.08,38.03,38.07,297019.0,34.8629,34.8995,34.8537,34.8903,297019.0
2022-10-04 15:40:00,38.07,38.07,38.04,38.06,252279.0,34.8903,34.8903,34.8629,34.8812,252279.0
2022-10-04 15:45:00,38.05,38.06,38.04,38.04,183269.0,34.872,34.8812,34.8629,34.8629,183269.0
2022-10-04 15:50:00,38.05,38.08,38.04,38.07,304269.0,34.872,34.8995,34.8629,34.8903,304269.0
2022-10-04 15:55:00,38.07,38.11,38.04,38.1,662959.0,34.8903,34.927,34.8629,34.9178,662959.0
2022-10-05 09:30:00,38.05,38.15,38.02,38.14,443265.0,34.872,34.9637,34.8445,34.9545,443265.0
2022-10-05 09:35:00,38.14,38.2,38.1,38.13,136909.0,34.9545,35.0095,34.9178,34.9453,136909.0
2022-10-05 09:40:00,38.12,38.13,38.04,38.05,149650.0,34.9362,34.9453,34.8629,34.872,149650.0
2022-10-05 09:45:00,38.05,38.12,38.02,38.11,101402.0,34.872,34.9362,34.8445,34.927,101402.0
2022-10-05 09:50:00,38.1,38.12,38.04,38.06,112183.0,34.9178,34.9362,34.8629,34.8812,112183.0
2022-10-05 09:55:00,38.06,38.1,38.06,38.09,74928.0,34.8812,34.9178,34.8812,34.9087,74928.0
2022-10-05 10:00:00,38.09,38.09,37.92,37.93,269177.0,34.9087,34.9087,34.7529,34.762,269177.0
2022-10-05 10:05:00,37.92,37.94,37.89,37.9,90842.0,34.7529,34.7712,34.7254,34.7345,90842.0
2022-10-05 10:10:00,37.9,37.96,37.9,37.91,209765.0,34.7345,34.7895,34.7345,34.7437,209765.0
2022-10-05 10:15:00,37.92,37.92,37.85,37.86,155496.0,34.7529,34.7529,34.6887,34.6979,155496.0
2022-10-05 10:20:00,37.86,37.9,37.84,37.84,99143.0,34.6979,34.7345,34.6796,34.6796,99143.0
2022-10-05 10:25:00,37.84,37.86,37.82,37.84,147420.0,34.6796,34.6979,34.6612,34.6796,147420.0
2022-10-05 10:30:00,37.83,37.85,37.8,37.8,167792.0,34.6704,34.6887,34.6429,34.6429,167792.0
2022-10-05 10:35:00,37.8,37.89,37.8,37.88,126248.0,34.6429,34.7254,34.6429,34.7162,126248.0
2022-10-05 10:40:00,37.87,37.91,37.85,37.88,145147.0,34.707,34.7437,34.6887,34.7162,145147.0
2022-10-05 10:45:00,37.88,37.9,37.85,37.87,77661.0,34.7162,34.7345,34.6887,34.707,77661.0
2022-10-05 10:50:00,37.87,37.87,37.82,37.87,237652.0,34.707,34.707,34.6612,34.707,237652.0
2022-10-05 10:55:00,37.86,37.87,37.81,37.84,205721.0,34.6979,34.707,34.6521,34.6796,205721.0
2022-10-05 11:00:00,37.84,37.89,37.83,37.88,188214.0,34.6796,34.7254,34.6704,34.7162,188214.0
2022-10-05 11:05:00,37.88,37.88,37.84,37.85,128031.0,34.7162,34.7162,34.6796,34.6887,128031.0
2022-10-05 11:10:00,37.86,37.9,37.84,37.88,187044.0,34.6979,34.7345,34.6796,34.7162,187044.0
2022-10-05 11:15:00,37.87,37.9,37.85,37.9,128735.0,34.707,34.7345,34.6887,34.7345,128735.0
2022-10-05 11:20:00,37.9,37.91,37.88,37.91,184554.0,34.7345,34.7437,34.7162,34.7437,184554.0
2022-10-05 11:25:00,37.91,37.93,37.9,37.93,118430.0,34.7437,34.762,34.7345,34.762,118430.0
2022-10-05 11:30:00,37.93,37.95,37.91,37.93,83824.0,34.762,34.7804,34.7437,34.762,83824.0
2022-10-05 11:35:00,37.93,38.0,37.92,37.99,65319.0,34.762,34.8262,34.7529,34.817,65319.0
2022-10-05 11:40:00,38.0,38.01,37.97,37.98,151818.0,34.8262,34.8354,34.7987,34.8079,151818.0
2022-10-05 11:45:00,37.98,38.0,37.96,37.97,62608.0,34.8079,34.8262,34.7895,34.7987,62608.0
2022-10-05 11:50:00,37.97,37.99,37.94,37.97,154372.0,34.7987,34.817,34.7712,34.7987,154372.0
2022-10-05 11:55:00,37.98,37.98,37.95,37.97,60524.0,34.8079,34.8079,34.7804,34.7987,60524.0
2022-10-05 12:00:00,37.98,37.99,37.94,37.95,54425.0,34.8079,34.817,34.7712,34.7804,54425.0
2022-10-05 12:05:00,37.96,38.05,37.96,38.04,76106.0,34.7895,34.872,34.7895,34.8629,76106.0
2022-10-05 12:10:00,38.03,38.08,38.03,38.06,66810.0,34.8537,34.8995,34.8537,34.8812,66810.0
2022-10-05 12:15:00,38.06,38.1,38.06,38.08,130111.0,34.8812,34.9178,34.8812,34.8995,130111.0
2022-10-05 12:20:00,38.07,38.08,38.03,38.06,52992.0,34.8903,34.8995,34.8537,34.8812,52992.0
2022-10-05 12:25:00,38.06,38.06,38.01,38.02,131788.0,34.8812,34.8812,34.8354,34.8445,131788.0
2022-10-05 12:30:00,38.02,38.04,38.01,38.01,134597.0,34.8445,34.8629,34.8354,34.8354,134597.0
2022-10-05 12:35:00,38.02,38.05,38.01,38.04,76605.0,34.8445,34.872,34.8354,34.8629,76605.0
2022-10-05 12:40:00,38.04,38.04,38.02,38.03,101925.0,34.8629,34.8629,34.8445,34.8537,101925.0
2022-10-05 12:45:00,38.02,38.09,38.01,38.09,136268.0,34.8445,34.9087,34.8354,34.9087,136268.0
2022-10-05 12:50:00,38.09,38.11,38.08,38.09,97539.0,34.9087,34.927,34.8995,34.9087,97539.0
2022-10-05 12:55:00,38.1,38.1,38.05,38.06,179171.0,34.9178,34.9178,34.872,34.8812,179171.0
2022-10-05 13:00:00,38.05,38.09,38.04,38.08,163243.0,34.872,34.9087,34.8629,34.8995,163243.0
2022-10-05 13:05:00,38.07,38.12,38.07,38.11,58966.0,34.8903,34.9362,34.8903,34.927,58966.0
2022-10-05 13:10:00,38.11,38.11,38.08,38.11,162526.0,34.927,34.927,34.8995,34.927,162526.0
2022-10-05 13:15:00,38.11,38.17,38.11,38.16,157295.0,34.927,34.982,34.927,34.9728,157295.0
2022-10-05 13:20:00,38.16,38.2,38.16,38.16,148202.0,34.9728,35.0095,34.9728,34.9728,148202.0
2022-10-05 13:25:00,38.16,38.17,38.14,38.16,162385.0,34.9728,34.982,34.9545,34.9728,162385.0
2022-10-05 13:30:00,38.16,38.17,38.12,38.13,72305.0,34.9728,34.982,34.9362,34.9453,72305.0
2022-10-05 13:35:00,38.13,38.15,38.11,38.15,78573.0,34.9453,34.9637,34.927,34.9637,78573.0
2022-10-05 13:40:00,38.15,38.15,38.11,38.13,75055.0,34.9637,34.9637,34.927,34.9453,75055.0
2022-10-05 13:45:00,38.14,38.18,38.12,38.16,112738.0,34.9545,34.9912,34.9362,34.9728,112738.0
2022-10-05 13:50:00,38.16,38.17,38.11,38.14,48255.0,34.9728,34.982,34.927,34.9545,48255.0
2022-10-05 13:55:00,38.14,38.14,38.09,38.09,136076.0,34.9545,34.9545,34.9087,34.9087,136076.0
2022-10-05 14:00:00,38.09,38.14,38.09,38.12,110831.0,34.9087,34.9545,34.9087,34.9362,110831.0
2022-10-05 14:05:00,38.13,38.15,38.12,38.13,67134.0,34.9453,34.9637,34.9362,34.9453,67134.0
2022-10-05 14:10:00,38.13,38.16,38.12,38.15,287792.0,34.9453,34.9728,34.9362,34.9637,287792.0
2022-10-05 14:15:00,38.14,38.17,38.12,38.16,240267.0,34.9545,34.982,34.9362,34.9728,240267.0
2022-10-05 14:20:00,38.16,38.16,38.14,38.15,33026.0,34.9728,34.9728,34.9545,34.9637,33026.0
2022-10-05 14:25:00,38.15,38.17,38.12,38.16,198364.0,34.9637,34.982,34.9362,34.9728,198364.0
2022-10-05 14:30:00,38.16,38.17,38.12,38.13,342906.0,34.9728,34.982,34.9362,34.9453,342906.0
2022-10-05 14:35:00,38.13,38.19,38.12,38.18,166801.0,34.9453,35.0003,34.9362,34.9912,166801.0
2022-10-05 14:40:00,38.18,38.18,38.16,38.18,150159.0,34.9912,34.9912,34.9728,34.9912,150159.0
2022-10-05 14:45:00,38.18,38.2,38.17,38.17,132799.0,34.9912,35.0095,34.982,34.982,132799.0
2022-10-05 14:50:00,38.18,38.21,38.16,38.19,159981.0,34.9912,35.0187,34.9728,35.0003,159981.0
2022-10-05 14:55:00,38.19,38.22,38.19,38.22,154743.0,35.0003,35.0278,35.0003,35.0278,154743.0
2022-10-05 15:00:00,38.23,38.25,38.22,38.25,227203.0,35.037,35.0553,35.0278,35.0553,227203.0
2022-10-05 15:05:00,38.24,38.25,38.21,38.23,119002.0,35.0461,35.0553,35.0187,35.037,119002.0
2022-10-05 15:10:00,38.23,38.26,38.22,38.25,128084.0,35.037,35.0645,35.0278,35.0553,128084.0
2022-10-05 15:15:00,38.25,38.28,38.24,38.26,162116.0,35.0553,35.0828,35.0461,35.0645,162116.0
2022-10-05 15:20:00,38.26,38.27,38.24,38.26,246991.0,35.0645,35.0736,35.0461,35.0645,246991.0
2022-10-05 15:25:00,38.26,38.26,38.21,38.22,223702.0,35.0645,35.0645,35.0187,35.0278,223702.0
2022-10-05 15:30:00,38.22,38.24,38.21,38.23,205334.0,35.0278,35.0461,35.0187,35.037,205334.0
2022-10-05 15:35:00,38.23,38.24,38.2,38.22,204203.0,35.037,35.0461,35.0095,35.0278,204203.0
2022-10-05 15:40:00,38.21,38.25,38.2,38.25,211791.0,35.0187,35.0553,35.0095,35.0553,211791.0
2022-10-05 15:45:00,38.25,38.25,38.21,38.22,67590.0,35.0553,35.0553,35.0187,35.0278,67590.0
2022-10-05 15:50:00,38.22,38.22,38.13,38.15,180650.0,35.0278,35.0278,34.9453,34.9637,180650.0
2022-10-05 15:55:00,38.15,38.17,38.14,38.16,167761.0,34.9637,34.982,34.9545,34.9728,167761.0
2022-10-06 09:30:00,37.96,38.06,37.93,38.03,384499.0,34.7895,34.8812,34.762,34.8537,384499.0
2022-10-06 09:35:00,38.02,38.12,37.98,38.11,233777.0,34.8445,34.9362,34.8079,34.927,233777.0
2022-10-06 09:40:00,38.11,38.18,38.11,38.16,100836.0,34.927,34.9912,34.927,34.9728,100836.0
2022-10-06 09:45:00,38.15,38.16,38.06,38.06,72946.0,34.9637,34.9728,34.8812,34.8812,72946.0
2022-10-06 09:50:00,38.06,38.13,38.05,38.12,87957.0,34.8812,34.9453,34.872,34.9362,87957.0
2022-10-06 09:55:00,38.11,38.11,38.03,38.04,126335.0,34.927,34.927,34.8537,34.8629,126335.0
2022-10-06 10:00:00,38.05,38.06,37.95,37.98,290989.0,34.872,34.8812,34.7804,34.8079,290989.0
2022-10-06 10:05:00,37.97,37.97,37.92,37.95,84738.0,34.7987,34.7987,34.7529,34.7804,84738.0
2022-10-06 10:10:00,37.95,37.95,37.9,37.93,151862.0,34.7804,34.7804,34.7345,34.762,151862.0
2022-10-06 10:15:00,37.93,37.99,37.92,37.97,188358.0,34.762,34.817,34.7529,34.7987,188358.0
2022-10-06 10:20:00,37.98,37.98,37.93,37.97,91107.0,34.8079,34.8079,34.762,34.7987,91107.0
2022-10-06 10:25:00,37.96,37.99,37.92,37.92,123541.0,34.7895,34.817,34.7529,34.7529,123541.0
2022-10-06 10:30:00,37.91,37.94,37.87,37.87,130022.0,34.7437,34.7712,34.707,34.707,130022.0
2022-10-06 10:35:00,37.87,37.94,37.86,37.92,55859.0,34.707,34.7712,34.6979,34.7529,55859.0
2022-10-06 10:40:00,37.93,37.97,37.92,37.97,121307.0,34.762,34.7987,34.7529,34.7987,121307.0
2022-10-06 10:45:00,37.97,38.04,37.94,38.04,108492.0,34.7987,34.8629,34.7712,34.8629,108492.0
2022-10-06 10:50:00,38.04,38.04,38.0,38.02,90154.0,34.8629,34.8629,34.8262,34.8445,90154.0
2022-10-06 10:55:00,38.02,38.05,38.0,38.05,203981.0,34.8445,34.872,34.8262,34.872,203981.0
2022-10-06 11:00:00,38.05,38.05,37.97,37.97,383448.0,34.872,34.872,34.7987,34.7987,383448.0
2022-10-06 11:05:00,37.98,38.04,37.97,37.99,104350.0,34.8079,34.8629,34.7987,34.817,104350.0
2022-10-06 11:10:00,38.0,38.0,37.95,37.95,110136.0,34.8262,34.8262,34.7804,34.7804,110136.0
2022-10-06 11:15:00,37.95,38.01,37.93,38.01,300185.0,34.7804,34.8354,34.762,34.8354,300185.0
2022-10-06 11:20:00,38.01,38.05,38.0,38.04,343012.0,34.8354,34.872,34.8262,34.8629,343012.0
2022-10-06 11:25:00,38.03,38.05,38.01,38.05,238810.0,34.8537,34.872,34.8354,34.872,238810.0
2022-10-06 11:30:00,38.04,38.04,38.0,38.02,115246.0,34.8629,34.8629,34.8262,34.8445,115246.0
2022-10-06 11:35:00,38.03,38.06,37.99,38.01,99492.0,34.8537,34.8812,34.817,34.8354,99492.0
2022-10-06 11:40:00,38.0,38.02,37.99,38.01,97292.0,34.8262,34.8445,34.817,34.8354,97292.0
2022-10-06 11:45:00,38.01,38.05,38.0,38.04,171098.0,34.8354,34.872,34.8262,34.8629,171098.0
2022-10-06 11:50:00,38.04,38.07,38.03,38.05,301033.0,34.8629,34.8903,34.8537,34.872,301033.0
2022-10-06 11:55:00,38.04,38.06,37.93,37.93,155020.0,34.8629,34.8812,34.762,34.762,155020.0
2022-10-06 12:00:00,37.93,37.96,37.91,37.91,185940.0,34.762,34.7895,34.7437,34.7437,185940.0
2022-10-06 12:05:00,37.91,37.94,37.9,37.92,263185.0,34.7437,34.7712,34.7345,34.7529,263185.0
2022-10-06 12:10:00,37.93,37.94,37.9,37.91,83166.0,34.762,34.7712,34.7345,34.7437,83166.0
2022-10-06 12:15:00,37.92,37.94,37.9,37.93,52424.0,34.7529,34.7712,34.7345,34.762,52424.0
2022-10-06 12:20:00,37.93,37.97,37.91,37.95,157221.0,34.762,34.7987,34.7437,34.7804,157221.0
2022-10-06 12:25:00,37.96,37.99,37.96,37.98,68220.0,34.7895,34.817,34.7895,34.8079,68220.0
2022-10-06 12:30:00,37.99,38.0,37.96,37.99,101910.0,34.817,34.8262,34.7895,34.817,101910.0
2022-10-06 12:35:00,38.0,38.01,37.98,38.01,75939.0,34.8262,34.8354,34.8079,34.8354,75939.0
2022-10-06 12:40:00,38.0,38.06,37.99,38.05,171457.0,34.8262,34.8812,34.817,34.872,171457.0
2022-10-06 12:45:00,38.05,38.07,38.03,38.05,125585.0,34.872,34.8903,34.8537,34.872,125585.0
2022-10-06 12:50:00,38.05,38.06,38.03,38.04,201763.0,34.872,34.8812,34.8537,34.8629,201763.0
2022-10-06 12:55:00,38.03,38.05,38.02,38.04,56488.0,34.8537,34.872,34.8445,34.8629,56488.0
2022-10-06 13:00:00,38.04,38.05,38.0,38.01,149636.0,34.8629,34.872,34.8262,34.8354,149636.0
2022-10-06 13:05:00,38.02,38.02,37.98,37.98,99040.0,34.8445,34.8445,34.8079,34.8079,99040.0
2022-10-06 13:10:00,37.99,38.05,37.98,38.04,129064.0,34.817,34.872,34.8079,34.8629,129064.0
2022-10-06 13:15:00,38.04,38.05,38.01,38.03,65167.0,34.8629,34.872,34.8354,34.8537,65167.0
2022-10-06 13:20:00,38.03,38.05,38.01,38.02,136932.0,34.8537,34.872,34.8354,34.8445,136932.0
2022-10-06 13:25:00,38.02,38.04,37.99,38.04,93942.0,34.8445,34.8629,34.817,34.8629,93942.0
2022-10-06 13:30:00,38.03,38.04,37.98,38.0,82070.0,34.8537,34.8629,34.8079,34.8262,82070.0
2022-10-06 13:35:00,38.0,38.01,37.98,37.99,83110.0,34.8262,34.8354,34.8079,34.817,83110.0
2022-10-06 13:40:00,37.98,38.02,37.98,38.01,44096.0,34.8079,34.8445,34.8079,34.8354,44096.0
2022-10-06 13:45:00,38.0,38.03,38.0,38.02,45693.0,34.8262,34.8537,34.8262,34.8445,45693.0
2022-10-06 13:50:00,38.02,38.03,37.99,38.02,78431.0,34.8445,34.8537,34.817,34.8445,78431.0
2022-10-06 13:55:00,38.02,38.04,38.01,38.01,47603.0,34.8445,34.8629,34.8354,34.8354,47603.0
2022-10-06 14:00:00,38.01,38.02,37.96,37.96,58891.0,34.8354,34.8445,34.7895,34.7895,58891.0
2022-10-06 14:05:00,37.97,37.97,37.95,37.97,129088.0,34.7987,34.7987,34.7804,34.7987,129088.0
2022-10-06 14:10:00,37.96,37.99,37.95,37.98,66248.0,34.7895,34.817,34.7804,34.8079,66248.0
2022-10-06 14:15:00,37.97,37.99,37.95,37.95,68867.0,34.7987,34.817,34.7804,34.7804,68867.0
2022-10-06 14:20:00,37.95,37.99,37.95,37.98,115985.0,34.7804,34.817,34.7804,34.8079,115985.0
2022-10-06 14:25:00,37.98,38.0,37.95,37.97,81434.0,34.8079,34.8262,34.7804,34.7987,81434.0
2022-10-06 14:30:00,37.97,38.0,37.94,37.95,320425.0,34.7987,34.8262,34.7712,34.7804,320425.0
2022-10-06 14:35:00,37.95,37.98,37.94,37.96,139414.0,34.7804,34.8079,34.7712,34.7895,139414.0
2022-10-06 14:40:00,37.95,37.97,37.94,37.94,71018.0,34.7804,34.7987,34.7712,34.7712,71018.0
2022-10-06 14:45:00,37.94,37.94,37.88,37.89,190745.0,34.7712,34.7712,34.7162,34.7254,190745.0
2022-10-06 14:50:00,37.9,37.91,37.86,37.91,309097.0,34.7345,34.7437,34.6979,34.7437,309097.0
2022-10-06 14:55:00,37.9,37.93,37.9,37.91,169364.0,34.7345,34.762,34.7345,34.7437,169364.0
2022-10-06 15:00:00,37.91,37.92,37.87,37.91,115128.0,34.7437,34.7529,34.707,34.7437,115128.0
2022-10-06 15:05:00,37.9,37.91,37.89,37.91,210839.0,34.7345,34.7437,34.7254,34.7437,210839.0
2022-10-06 15:10:00,37.91,37.93,37.88,37.93,112170.0,34.7437,34.762,34.7162,34.762,112170.0
2022-10-06 15:15:00,37.93,37.94,37.89,37.91,122127.0,34.762,34.7712,34.7254,34.7437,122127.0
2022-10-06 15:20:00,37.91,37.96,37.9,37.95,176599.0,34.7437,34.7895,34.7345,34.7804,176599.0
2022-10-06 15:25:00,37.94,37.97,37.93,37.97,104083.0,34.7712,34.7987,34.762,34.7987,104083.0
2022-10-06 15:30:00,37.97,37.97,37.93,37.95,131327.0,34.7987,34.7987,34.762,34.7804,131327.0
2022-10-06 15:35:00,37.95,37.96,37.93,37.95,102467.0,34.7804,34.7895,34.762,34.7804,102467.0
2022-10-06 15:40:00,37.94,37.96,37.93,37.96,144644.0,34.7712,34.7895,34.762,34.7895,144644.0
2022-10-06 15:45:00,37.95,37.97,37.92,37.93,175691.0,34.7804,34.7987,34.7529,34.762,175691.0
2022-10-06 15:50:00,37.92,37.94,37.9,37.91,173713.0,34.7529,34.7712,34.7345,34.7437,173713.0
2022-10-06 15:55:00,37.92,37.94,37.87,37.89,198214.0,34.7529,34.7712,34.707,34.7254,198214.0
2022-10-07 09:30:00,37.5,37.59,37.46,37.55,197105.0,34.368,34.4504,34.3313,34.4138,197105.0
2022-10-07 09:35:00,37.54,37.57,37.45,37.48,246807.0,34.4046,34.4321,34.3221,34.3496,246807.0
2022-10-07 09:40:00,37.49,37.52,37.39,37.41,155305.0,34.3588,34.3863,34.2671,34.2855,155305.0
2022-10-07 09:45:00,37.4,37.45,37.37,37.37,204735.0,34.2763,34.3221,34.2488,34.2488,204735.0
2022-10-07 09:50:00,37.37,37.39,37.34,37.37,73262.0,34.2488,34.2671,34.2213,34.2488,73262.0
2022-10-07 09:55:00,37.37,37.38,37.32,37.34,77780.0,34.2488,34.258,34.203,34.2213,77780.0
2022-10-07 10:00:00,37.34,37.36,37.27,37.29,164490.0,34.2213,34.2396,34.1572,34.1755,164490.0
2022-10-07 10:05:00,37.3,37.36,37.29,37.34,88614.0,34.1847,34.2396,34.1755,34.2213,88614.0
2022-10-07 10:10:00,37.34,37.38,37.32,37.34,148988.0,34.2213,34.258,34.203,34.2213,148988.0
2022-10-07 10:15:00,37.34,37.39,37.33,37.39,77475.0,34.2213,34.2671,34.2122,34.2671,77475.0
2022-10-07 10:20:00,37.39,37.44,37.36,37.4,56969.0,34.2671,34.313,34.2396,34.2763,56969.0
2022-10-07 10:25:00,37.4,37.42,37.35,37.36,60963.0,34.2763,34.2946,34.2305,34.2396,60963.0
2022-10-07 10:30:00,37.36,37.37,37.32,37.32,125859.0,34.2396,34.2488,34.203,34.203,125859.0
2022-10-07 10:35:00,37.33,37.33,37.29,37.3,116332.0,34.2122,34.2122,34.1755,34.1847,116332.0
2022-10-07 10:40:00,37.3,37.36,37.3,37.35,55258.0,34.1847,34.2396,34.1847,34.2305,55258.0
2022-10-07 10:45:00,37.36,37.41,37.35,37.39,34877.0,34.2396,34.2855,34.2305,34.2671,34877.0
2022-10-07 10:50:00,37.38,37.41,37.34,37.39,92163.0,34.258,34.2855,34.2213,34.2671,92163.0
2022-10-07 10:55:00,37.39,37.41,37.35,37.36,66788.0,34.2671,34.2855,34.2305,34.2396,66788.0
2022-10-07 11:00:00,37.36,37.4,37.35,37.39,118527.0,34.2396,34.2763,34.2305,34.2671,118527.0
2022-10-07 11:05:00,37.38,37.39,37.33,37.33,139356.0,34.258,34.2671,34.2122,34.2122,139356.0
2022-10-07 11:10:00,37.33,37.36,37.32,37.32,915031.0,34.2122,34.2396,34.203,34.203,915031.0
2022-10-07 11:15:00,37.33,37.34,37.29,37.29,134970.0,34.2122,34.2213,34.1755,34.1755,134970.0
2022-10-07 11:20:00,37.3,37.32,37.26,37.3,165417.0,34.1847,34.203,34.148,34.1847,165417.0
2022-10-07 11:25:00,37.31,37.34,37.3,37.33,152002.0,34.1938,34.2213,34.1847,34.2122,152002.0
2022-10-07 11:30:00,37.33,37.35,37.28,37.29,174087.0,34.2122,34.2305,34.1663,34.1755,174087.0
2022-10-07 11:35:00,37.29,37.33,37.28,37.32,160543.0,34.1755,34.2122,34.1663,34.203,160543.0
2022-10-07 11:40:00,37.32,37.33,37.29,37.32,164991.0,34.203,34.2122,34.1755,34.203,164991.0
2022-10-07 11:45:00,37.32,37.33,37.29,37.29,157356.0,34.203,34.2122,34.1755,34.1755,157356.0
2022-10-07 11:50:00,37.29,37.31,37.27,37.27,332332.0,34.1755,34.1938,34.1572,34.1572,332332.0
2022-10-07 11:55:00,37.27,37.31,37.27,37.3,50598.0,34.1572,34.1938,34.1572,34.1847,50598.0
2022-10-07 12:00:00,37.29,37.31,37.27,37.3,102717.0,34.1755,34.1938,34.1572,34.1847,102717.0
2022-10-07 12:05:00,37.3,37.32,37.29,37.3,131919.0,34.1847,34.203,34.1755,34.1847,131919.0
2022-10-07 12:10:00,37.3,37.33,37.29,37.3,94799.0,34.1847,34.2122,34.1755,34.1847,94799.0
2022-10-07 12:15:00,37.3,37.32,37.29,37.3,52837.0,34.1847,34.203,34.1755,34.1847,52837.0
2022-10-07 12:20:00,37.3,37.31,37.23,37.23,74139.0,34.1847,34.1938,34.1205,34.1205,74139.0
2022-10-07 12:25:00,37.23,37.25,37.22,37.23,52923.0,34.1205,34.1388,34.1113,34.1205,52923.0
2022-10-07 12:30:00,37.23,37.23,37.2,37.21,68098.0,34.1205,34.1205,34.093,34.1022,68098.0
2022-10-07 12:35:00,37.21,37.23,37.2,37.22,95746.0,34.1022,34.1205,34.093,34.1113,95746.0
2022-10-07 12:40:00,37.23,37.23,37.21,37.23,157232.0,34.1205,34.1205,34.1022,34.1205,157232.0
2022-10-07 12:45:00,37.23,37.24,37.2,37.21,112121.0,34.1205,34.1297,34.093,34.1022,112121.0
2022-10-07 12:50:00,37.2,37.22,37.2,37.2,193140.0,34.093,34.1113,34.093,34.093,193140.0
2022-10-07 12:55:00,37.2,37.23,37.2,37.23,141858.0,34.093,34.1205,34.093,34.1205,141858.0
2022-10-07 13:00:00,37.22,37.23,37.19,37.2,113756.0,34.1113,34.1205,34.0838,34.093,113756.0
2022-10-07 13:05:00,37.2,37.21,37.19,37.19,58139.0,34.093,34.1022,34.0838,34.0838,58139.0
2022-10-07 13:10:00,37.2,37.22,37.18,37.22,155665.0,34.093,34.1113,34.0747,34.1113,155665.0
2022-10-07 13:15:00,37.22,37.25,37.22,37.25,84105.0,34.1113,34.1388,34.1113,34.1388,84105.0
2022-10-07 13:20:00,37.25,37.25,37.21,37.22,87684.0,34.1388,34.1388,34.1022,34.1113,87684.0
2022-10-07 13:25:00,37.22,37.24,37.21,37.23,139424.0,34.1113,34.1297,34.1022,34.1205,139424.0
2022-10-07 13:30:00,37.22,37.23,37.2,37.22,81631.0,34.1113,34.1205,34.093,34.1113,81631.0
2022-10-07 13:35:00,37.21,37.23,37.21,37.23,133406.0,34.1022,34.1205,34.1022,34.1205,133406.0
2022-10-07 13:40:00,37.23,37.26,37.22,37.25,68024.0,34.1205,34.148,34.1113,34.1388,68024.0
2022-10-07 13:45:00,37.24,37.25,37.23,37.23,34789.0,34.1297,34.1388,34.1205,34.1205,34789.0
2022-10-07 13:50:00,37.24,37.25,37.22,37.22,239285.0,34.1297,34.1388,34.1113,34.1113,239285.0
2022-10-07 13:55:00,37.23,37.24,37.18,37.19,123264.0,34.1205,34.1297,34.0747,34.0838,123264.0
2022-10-07 14:00:00,37.19,37.22,37.17,37.2,138076.0,34.0838,34.1113,34.0655,34.093,138076.0
2022-10-07 14:05:00,37.2,37.22,37.19,37.2,152717.0,34.093,34.1113,34.0838,34.093,152717.0
2022-10-07 14:10:00,37.2,37.21,37.18,37.21,148968.0,34.093,34.1022,34.0747,34.1022,148968.0
2022-10-07 14:15:00,37.21,37.22,37.19,37.2,150741.0,34.1022,34.1113,34.0838,34.093,150741.0
2022-10-07 14:20:00,37.2,37.21,37.18,37.19,198557.0,34.093,34.1022,34.0747,34.0838,198557.0
2022-10-07 14:25:00,37.19,37.2,37.16,37.17,125471.0,34.0838,34.093,34.0563,34.0655,125471.0
2022-10-07 14:30:00,37.16,37.17,37.14,37.17,100569.0,34.0563,34.0655,34.038,34.0655,100569.0
2022-10-07 14:35:00,37.16,37.19,37.16,37.17,89746.0,34.0563,34.0838,34.0563,34.0655,89746.0
2022-10-07 14:40:00,37.18,37.18,37.15,37.15,83242.0,34.0747,34.0747,34.0472,34.0472,83242.0
2022-10-07 14:45:00,37.16,37.16,37.14,37.16,293159.0,34.0563,34.0563,34.038,34.0563,293159.0
2022-10-07 14:50:00,37.16,37.18,37.15,37.16,473409.0,34.0563,34.0747,34.0472,34.0563,473409.0
2022-10-07 14:55:00,37.15,37.17,37.15,37.16,375172.0,34.0472,34.0655,34.0472,34.0563,375172.0
2022-10-07 15:00:00,37.17,37.2,37.16,37.2,194302.0,34.0655,34.093,34.0563,34.093,194302.0
2022-10-07 15:05:00,37.19,37.2,37.17,37.18,116026.0,34.0838,34.093,34.0655,34.0747,116026.0
2022-10-07 15:10:00,37.18,37.19,37.15,37.15,213429.0,34.0747,34.0838,34.0472,34.0472,213429.0
2022-10-07 15:15:00,37.15,37.16,37.13,37.14,238988.0,34.0472,34.0563,34.0289,34.038,238988.0
2022-10-07 15:20:00,37.14,37.15,37.11,37.13,191341.0,34.038,34.0472,34.0105,34.0289,191341.0
2022-10-07 15:25:00,37.13,37.13,37.08,37.1,176154.0,34.0289,34.0289,33.983,34.0014,176154.0
2022-10-07 15:30:00,37.1,37.11,37.07,37.09,202866.0,34.0014,34.0105,33.9739,33.9922,202866.0
2022-10-07 15:35:00,37.08,37.11,37.07,37.11,105521.0,33.983,34.0105,33.9739,34.0105,105521.0
2022-10-07 15:40:00,37.11,37.15,37.09,37.14,227209.0,34.0105,34.0472,33.9922,34.038,227209.0
2022-10-07 15:45:00,37.13,37.14,37.11,37.12,345542.0,34.0289,34.038,34.0105,34.0197,345542.0
2022-10-07 15:50:00,37.13,37.17,37.1,37.13,470249.0,34.0289,34.0655,34.0014,34.0289,470249.0
2022-10-07 15:55:00,37.12,37.14,37.11,37.13,745857.0,34.0197,34.038,34.0105,34.0289,745857.0
2022-10-10 09:30:00,36.91,36.91,36.74,36.77,315147.0,33.8272,33.8272,33.6714,33.6989,315147.0
2022-10-10 09:35:00,36.78,36.82,36.73,36.73,151550.0,33.7081,33.7447,33.6623,33.6623,151550.0
2022-10-10 09:40:00,36.73,36.83,36.72,36.8,98002.0,33.6623,33.7539,33.6531,33.7264,98002.0
2022-10-10 09:45:00,36.8,36.87,36.79,36.82,53749.0,33.7264,33.7906,33.7173,33.7447,53749.0
2022-10-10 09:50:00,36.82,36.85,36.75,36.77,113704.0,33.7447,33.7722,33.6806,33.6989,113704.0
2022-10-10 09:55:00,36.76,36.82,36.76,36.77,42538.0,33.6898,33.7447,33.6898,33.6989,42538.0
2022-10-10 10:00:00,36.77,36.8,36.74,36.77,98570.0,33.6989,33.7264,33.6714,33.6989,98570.0
2022-10-10 10:05:00,36.77,36.81,36.73,36.74,164973.0,33.6989,33.7356,33.6623,33.6714,164973.0
2022-10-10 10:10:00,36.73,36.76,36.73,36.74,84382.0,33.6623,33.6898,33.6623,33.6714,84382.0
2022-10-10 10:15:00,36.74,36.79,36.73,36.77,78537.0,33.6714,33.7173,33.6623,33.6989,78537.0
2022-10-10 10:20:00,36.78,36.8,36.77,36.79,81731.0,33.7081,33.7264,33.6989,33.7173,81731.0
2022-10-10 10:25:00,36.78,36.85,36.77,36.82,301344.0,33.7081,33.7722,33.6989,33.7447,301344.0
2022-10-10 10:30:00,36.81,36.84,36.74,36.76,516560.0,33.7356,33.7631,33.6714,33.6898,516560.0
2022-10-10 10:35:00,36.76,36.77,36.66,36.66,196874.0,33.6898,33.6989,33.5981,33.5981,196874.0
2022-10-10 10:40:00,36.66,36.69,36.65,36.67,133317.0,33.5981,33.6256,33.5889,33.6073,133317.0
2022-10-10 10:45:00,36.67,36.69,36.64,36.65,90082.0,33.6073,33.6256,33.5798,33.5889,90082.0
2022-10-10 10:50:00,36.65,36.66,36.6,36.61,126585.0,33.5889,33.5981,33.5431,33.5523,126585.0
2022-10-10 10:55:00,36.61,36.63,36.59,36.62,127999.0,33.5523,33.5706,33.534,33.5615,127999.0
2022-10-10 11:00:00,36.62,36.62,36.56,36.56,121253.0,33.5615,33.5615,33.5065,33.5065,121253.0
2022-10-10 11:05:00,36.56,36.6,36.55,36.59,70309.0,33.5065,33.5431,33.4973,33.534,70309.0
2022-10-10 11:10:00,36.59,36.63,36.58,36.63,645710.0,33.534,33.5706,33.5248,33.5706,645710.0
2022-10-10 11:15:00,36.62,36.63,36.58,36.58,123741.0,33.5615,33.5706,33.5248,33.5248,123741.0
2022-10-10 11:20:00,36.58,36.66,36.57,36.65,108932.0,33.5248,33.5981,33.5156,33.5889,108932.0
2022-10-10 11:25:00,36.65,36.66,36.61,36.63,85092.0,33.5889,33.5981,33.5523,33.5706,85092.0
2022-10-10 11:30:00,36.62,36.65,36.61,36.65,65677.0,33.5615,33.5889,33.5523,33.5889,65677.0
2022-10-10 11:35:00,36.65,36.65,36.62,36.62,111513.0,33.5889,33.5889,33.5615,33.5615,111513.0
2022-10-10 11:40:00,36.62,36.64,36.6,36.63,129569.0,33.5615,33.5798,33.5431,33.5706,129569.0
2022-10-10 11:45:00,36.63,36.68,36.63,36.67,131705.0,33.5706,33.6164,33.5706,33.6073,131705.0
2022-10-10 11:50:00,36.68,36.72,36.67,36.68,112274.0,33.6164,33.6531,33.6073,33.6164,112274.0
2022-10-10 11:55:00,36.68,36.71,36.67,36.67,194049.0,33.6164,33.6439,33.6073,33.6073,194049.0
2022-10-10 12:00:00,36.67,36.68,36.66,36.66,232603.0,33.6073,33.6164,33.5981,33.5981,232603.0
2022-10-10 12:05:00,36.67,36.68,36.64,36.64,53063.0,33.6073,33.6164,33.5798,33.5798,53063.0
2022-10-10 12:10:00,36.65,36.66,36.62,36.63,48513.0,33.5889,33.5981,33.5615,33.5706,48513.0
2022-10-10 12:15:00,36.63,36.64,36.61,36.61,206450.0,33.5706,33.5798,33.5523,33.5523,206450.0
2022-10-10 12:20:00,36.61,36.62,36.56,36.57,57848.0,33.5523,33.5615,33.5065,33.5156,57848.0
2022-10-10 12:25:00,36.58,36.58,36.55,36.55,41789.0,33.5248,33.5248,33.4973,33.4973,41789.0
2022-10-10 12:30:00,36.56,36.58,36.55,36.57,70430.0,33.5065,33.5248,33.4973,33.5156,70430.0
2022-10-10 12:35:00,36.56,36.57,36.55,36.57,31422.0,33.5065,33.5156,33.4973,33.5156,31422.0
2022-10-10 12:40:00,36.58,36.6,36.57,36.58,130893.0,33.5248,33.5431,33.5156,33.5248,130893.0
2022-10-10 12:45:00,36.58,36.59,36.56,36.57,19234.0,33.5248,33.534,33.5065,33.5156,19234.0
2022-10-10 12:50:00,36.57,36.57,36.54,36.55,97384.0,33.5156,33.5156,33.4881,33.4973,97384.0
2022-10-10 12:55:00,36.55,36.58,36.54,36.55,30658.0,33.4973,33.5248,33.4881,33.4973,30658.0
2022-10-10 13:00:00,36.55,36.55,36.51,36.52,66299.0,33.4973,33.4973,33.4606,33.4698,66299.0
2022-10-10 13:05:00,36.52,36.53,36.51,36.52,66025.0,33.4698,33.479,33.4606,33.4698,66025.0
2022-10-10 13:10:00,36.52,36.57,36.49,36.55,217251.0,33.4698,33.5156,33.4423,33.4973,217251.0
2022-10-10 13:15:00,36.55,36.58,36.53,36.55,187619.0,33.4973,33.5248,33.479,33.4973,187619.0
2022-10-10 13:20:00,36.55,36.59,36.55,36.58,159957.0,33.4973,33.534,33.4973,33.5248,159957.0
2022-10-10 13:25:00,36.57,36.58,36.56,36.58,89205.0,33.5156,33.5248,33.5065,33.5248,89205.0
2022-10-10 13:30:00,36.58,36.62,36.57,36.6,117361.0,33.5248,33.5615,33.5156,33.5431,117361.0
2022-10-10 13:35:00,36.6,36.62,36.6,36.61,93420.0,33.5431,33.5615,33.5431,33.5523,93420.0
2022-10-10 13:40:00,36.62,36.63,36.6,36.6,72918.0,33.5615,33.5706,33.5431,33.5431,72918.0
2022-10-10 13:45:00,36.6,36.73,36.59,36.7,508283.0,33.5431,33.6623,33.534,33.6348,508283.0
2022-10-10 13:50:00,36.7,36.74,36.7,36.73,130041.0,33.6348,33.6714,33.6348,33.6623,130041.0
2022-10-10 13:55:00,36.73,36.74,36.69,36.69,229692.0,33.6623,33.6714,33.6256,33.6256,229692.0
2022-10-10 14:00:00,36.7,36.71,36.68,36.69,180219.0,33.6348,33.6439,33.6164,33.6256,180219.0
2022-10-10 14:05:00,36.68,36.69,36.66,36.66,80566.0,33.6164,33.6256,33.5981,33.5981,80566.0
2022-10-10 14:10:00,36.67,36.67,36.64,36.64,92674.0,33.6073,33.6073,33.5798,33.5798,92674.0
2022-10-10 14:15:00,36.63,36.65,36.63,36.64,55574.0,33.5706,33.5889,33.5706,33.5798,55574.0
2022-10-10 14:20:00,36.64,36.66,36.61,36.63,92585.0,33.5798,33.5981,33.5523,33.5706,92585.0
2022-10-10 14:25:00,36.63,36.65,36.62,36.64,104266.0,33.5706,33.5889,33.5615,33.5798,104266.0
2022-10-10 14:30:00,36.64,36.68,36.62,36.67,135398.0,33.5798,33.6164,33.5615,33.6073,135398.0
2022-10-10 14:35:00,36.67,36.7,36.66,36.69,217632.0,33.6073,33.6348,33.5981,33.6256,217632.0
2022-10-10 14:40:00,36.7,36.7,36.66,36.67,80725.0,33.6348,33.6348,33.5981,33.6073,80725.0
2022-10-10 14:45:00,36.66,36.67,36.62,36.64,97549.0,33.5981,33.6073,33.5615,33.5798,97549.0
2022-10-10 14:50:00,36.64,36.66,36.63,36.66,90005.0,33.5798,33.5981,33.5706,33.5981,90005.0
2022-10-10 14:55:00,36.66,36.66,36.61,36.64,81919.0,33.5981,33.5981,33.5523,33.5798,81919.0
2022-10-10 15:00:00,36.64,36.67,36.62,36.63,92184.0,33.5798,33.6073,33.5615,33.5706,92184.0
2022-10-10 15:05:00,36.63,36.66,36.61,36.66,132547.0,33.5706,33.5981,33.5523,33.5981,132547.0
2022-10-10 15:10:00,36.65,36.68,36.64,36.67,146891.0,33.5889,33.6164,33.5798,33.6073,146891.0
2022-10-10 15:15:00,36.67,36.72,36.66,36.7,106487.0,33.6073,33.6531,33.5981,33.6348,106487.0
2022-10-10 15:20:00,36.71,36.72,36.68,36.7,148984.0,33.6439,33.6531,33.6164,33.6348,148984.0
2022-10-10 15:25:00,36.69,36.69,36.64,36.66,230686.0,33.6256,33.6256,33.5798,33.5981,230686.0
2022-10-10 15:30:00,36.65,36.67,36.64,36.66,165701.0,33.5889,33.6073,33.5798,33.5981,165701.0
2022-10-10 15:35:00,36.66,36.7,36.65,36.68,205717.0,33.5981,33.6348,33.5889,33.6164,205717.0
2022-10-10 15:40:00,36.68,36.69,36.65,36.67,315108.0,33.6164,33.6256,33.5889,33.6073,315108.0
2022-10-10 15:45:00,36.67,36.7,36.66,36.68,363799.0,33.6073,33.6348,33.5981,33.6164,363799.0
2022-10-10 15:50:00,36.69,36.71,36.66,36.69,133147.0,33.6256,33.6439,33.5981,33.6256,133147.0
2022-10-10 15:55:00,36.68,36.69,36.63,36.63,193537.0,33.6164,33.6256,33.5706,33.5706,193537.0
2022-10-11 09:30:00,36.22,36.29,36.17,36.21,384945.0,33.1949,33.259,33.149,33.1857,384945.0
2022-10-11 09:35:00,36.2,36.23,36.16,36.16,115141.0,33.1765,33.204,33.1399,33.1399,115141.0
2022-10-11 09:40:00,36.15,36.17,36.12,36.16,69056.0,33.1307,33.149,33.1032,33.1399,69056.0
2022-10-11 09:45:00,36.16,36.19,36.11,36.14,113617.0,33.1399,33.1674,33.094,33.1215,113617.0
2022-10-11 09:50:00,36.15,36.16,36.05,36.05,80319.0,33.1307,33.1399,33.0391,33.0391,80319.0
2022-10-11 09:55:00,36.05,36.09,36.02,36.02,75462.0,33.0391,33.0757,33.0116,33.0116,75462.0
2022-10-11 10:00:00,36.02,36.03,35.95,35.98,345127.0,33.0116,33.0207,32.9474,32.9749,345127.0
2022-10-11 10:05:00,35.98,36.0,35.95,35.98,193962.0,32.9749,32.9932,32.9474,32.9749,193962.0
2022-10-11 10:10:00,35.98,36.06,35.97,36.04,326999.0,32.9749,33.0482,32.9657,33.0299,326999.0
2022-10-11 10:15:00,36.05,36.1,36.03,36.05,180760.0,33.0391,33.0849,33.0207,33.0391,180760.0
2022-10-11 10:20:00,36.05,36.07,36.02,36.05,269730.0,33.0391,33.0574,33.0116,33.0391,269730.0
2022-10-11 10:25:00,36.05,36.1,36.04,36.05,208607.0,33.0391,33.0849,33.0299,33.0391,208607.0
2022-10-11 10:30:00,36.05,36.13,36.02,36.1,152597.0,33.0391,33.1124,33.0116,33.0849,152597.0
2022-10-11 10:35:00,36.11,36.15,36.09,36.15,293544.0,33.094,33.1307,33.0757,33.1307,293544.0
2022-10-11 10:40:00,36.15,36.22,36.14,36.17,259468.0,33.1307,33.1949,33.1215,33.149,259468.0
2022-10-11 10:45:00,36.16,36.19,36.11,36.12,174653.0,33.1399,33.1674,33.094,33.1032,174653.0
2022-10-11 10:50:00,36.11,36.14,36.09,36.11,204866.0,33.094,33.1215,33.0757,33.094,204866.0
2022-10-11 10:55:00,36.1,36.14,36.06,36.07,207129.0,33.0849,33.1215,33.0482,33.0574,207129.0
2022-10-11 11:00:00,36.07,36.23,36.06,36.2,258029.0,33.0574,33.204,33.0482,33.1765,258029.0
2022-10-11 11:05:00,36.2,36.21,36.13,36.15,200785.0,33.1765,33.1857,33.1124,33.1307,200785.0
2022-10-11 11:10:00,36.16,36.18,36.13,36.16,246259.0,33.1399,33.1582,33.1124,33.1399,246259.0
2022-10-11 11:15:00,36.16,36.2,36.16,36.16,261795.0,33.1399,33.1765,33.1399,33.1399,261795.0
2022-10-11 11:20:00,36.16,36.19,36.16,36.19,167669.0,33.1399,33.1674,33.1399,33.1674,167669.0
2022-10-11 11:25:00,36.18,36.22,36.16,36.19,204290.0,33.1582,33.1949,33.1399,33.1674,204290.0
2022-10-11 11:30:00,36.2,36.27,36.2,36.27,134278.0,33.1765,33.2407,33.1765,33.2407,134278.0
2022-10-11 11:35:00,36.27,36.31,36.25,36.27,197666.0,33.2407,33.2773,33.2224,33.2407,197666.0
2022-10-11 11:40:00,36.28,36.33,36.26,36.33,54052.0,33.2498,33.2957,33.2315,33.2957,54052.0
2022-10-11 11:45:00,36.34,36.38,36.33,36.35,266083.0,33.3048,33.3415,33.2957,33.314,266083.0
2022-10-11 11:50:00,36.36,36.36,36.31,36.32,274367.0,33.3232,33.3232,33.2773,33.2865,274367.0
2022-10-11 11:55:00,36.32,36.36,36.31,36.34,177983.0,33.2865,33.3232,33.2773,33.3048,177983.0
2022-10-11 12:00:00,36.34,36.35,36.26,36.27,162345.0,33.3048,33.314,33.2315,33.2407,162345.0
2022-10-11 12:05:00,36.27,36.28,36.22,36.26,119795.0,33.2407,33.2498,33.1949,33.2315,119795.0
2022-10-11 12:10:00,36.26,36.32,36.25,36.32,36332.0,33.2315,33.2865,33.2224,33.2865,36332.0
2022-10-11 12:15:00,36.32,36.36,36.3,36.36,60011.0,33.2865,33.3232,33.2682,33.3232,60011.0
2022-10-11 12:20:00,36.36,36.38,36.34,36.37,72481.0,33.3232,33.3415,33.3048,33.3323,72481.0
2022-10-11 12:25:00,36.37,36.37,36.33,36.34,82113.0,33.3323,33.3323,33.2957,33.3048,82113.0
2022-10-11 12:30:00,36.34,36.37,36.33,36.36,62313.0,33.3048,33.3323,33.2957,33.3232,62313.0
2022-10-11 12:35:00,36.36,36.39,36.34,36.38,73597.0,33.3232,33.3507,33.3048,33.3415,73597.0
2022-10-11 12:40:00,36.39,36.44,36.38,36.44,123838.0,33.3507,33.3965,33.3415,33.3965,123838.0
2022-10-11 12:45:00,36.43,36.45,36.42,36.42,99058.0,33.3873,33.4056,33.3782,33.3782,99058.0
2022-10-11 12:50:00,36.42,36.43,36.38,36.39,104850.0,33.3782,33.3873,33.3415,33.3507,104850.0
2022-10-11 12:55:00,36.38,36.41,36.36,36.37,86045.0,33.3415,33.369,33.3232,33.3323,86045.0
2022-10-11 13:00:00,36.37,36.39,36.35,36.35,70153.0,33.3323,33.3507,33.314,33.314,70153.0
2022-10-11 13:05:00,36.36,36.38,36.33,36.36,102744.0,33.3232,33.3415,33.2957,33.3232,102744.0
2022-10-11 13:10:00,36.37,36.38,36.34,36.35,56346.0,33.3323,33.3415,33.3048,33.314,56346.0
2022-10-11 13:15:00,36.35,36.36,36.31,36.33,187563.0,33.314,33.3232,33.2773,33.2957,187563.0
2022-10-11 13:20:00,36.33,36.36,36.32,36.35,194813.0,33.2957,33.3232,33.2865,33.314,194813.0
2022-10-11 13:25:00,36.35,36.35,36.28,36.3,280584.0,33.314,33.314,33.2498,33.2682,280584.0
2022-10-11 13:30:00,36.3,36.32,36.27,36.32,166823.0,33.2682,33.2865,33.2407,33.2865,166823.0
2022-10-11 13:35:00,36.31,36.32,36.29,36.3,134191.0,33.2773,33.2865,33.259,33.2682,134191.0
2022-10-11 13:40:00,36.3,36.33,36.29,36.31,95866.0,33.2682,33.2957,33.259,33.2773,95866.0
2022-10-11 13:45:00,36.31,36.34,36.29,36.3,85627.0,33.2773,33.3048,33.259,33.2682,85627.0
2022-10-11 13:50:00,36.29,36.33,36.28,36.3,82114.0,33.259,33.2957,33.2498,33.2682,82114.0
2022-10-11 13:55:00,36.29,36.31,36.28,36.31,105341.0,33.259,33.2773,33.2498,33.2773,105341.0
2022-10-11 14:00:00,36.3,36.32,36.28,36.32,131982.0,33.2682,33.2865,33.2498,33.2865,131982.0
2022-10-11 14:05:00,36.31,36.34,36.28,36.31,202363.0,33.2773,33.3048,33.2498,33.2773,202363.0
2022-10-11 14:10:00,36.3,36.31,36.26,36.3,104585.0,33.2682,33.2773,33.2315,33.2682,104585.0
2022-10-11 14:15:00,36.3,36.3,36.27,36.27,42912.0,33.2682,33.2682,33.2407,33.2407,42912.0
2022-10-11 14:20:00,36.27,36.31,36.26,36.3,126776.0,33.2407,33.2773,33.2315,33.2682,126776.0
2022-10-11 14:25:00,36.3,36.33,36.29,36.32,122689.0,33.2682,33.2957,33.259,33.2865,122689.0
2022-10-11 14:30:00,36.31,36.34,36.3,36.32,97214.0,33.2773,33.3048,33.2682,33.2865,97214.0
2022-10-11 14:35:00,36.33,36.33,36.29,36.3,197359.0,33.2957,33.2957,33.259,33.2682,197359.0
2022-10-11 14:40:00,36.3,36.32,36.25,36.25,182351.0,33.2682,33.2865,33.2224,33.2224,182351.0
2022-10-11 14:45:00,36.25,36.26,36.14,36.15,195441.0,33.2224,33.2315,33.1215,33.1307,195441.0
2022-10-11 14:50:00,36.15,36.15,36.1,36.11,155795.0,33.1307,33.1307,33.0849,33.094,155795.0
2022-10-11 14:55:00,36.11,36.11,36.03,36.05,91631.0,33.094,33.094,33.0207,33.0391,91631.0
2022-10-11 15:00:00,36.04,36.05,36.0,36.03,590791.0,33.0299,33.0391,32.9932,33.0207,590791.0
2022-10-11 15:05:00,36.02,36.05,35.99,36.01,260870.0,33.0116,33.0391,32.9841,33.0024,260870.0
2022-10-11 15:10:00,36.01,36.01,35.96,36.0,279592.0,33.0024,33.0024,32.9566,32.9932,279592.0
2022-10-11 15:15:00,35.98,36.02,35.95,36.0,207301.0,32.9749,33.0116,32.9474,32.9932,207301.0
2022-10-11 15:20:00,36.0,36.04,35.99,36.03,354479.0,32.9932,33.0299,32.9841,33.0207,354479.0
2022-10-11 15:25:00,36.04,36.05,35.99,36.03,207810.0,33.0299,33.0391,32.9841,33.0207,207810.0
2022-10-11 15:30:00,36.04,36.05,35.99,36.04,226864.0,33.0299,33.0391,32.9841,33.0299,226864.0
2022-10-11 15:35:00,36.04,36.09,36.03,36.09,269303.0,33.0299,33.0757,33.0207,33.0757,269303.0
2022-10-11 15:40:00,36.09,36.09,36.04,36.08,278646.0,33.0757,33.0757,33.0299,33.0666,278646.0
2022-10-11 15:45:00,36.08,36.11,36.06,36.1,208059.0,33.0666,33.094,33.0482,33.0849,208059.0
2022-10-11 15:50:00,36.09,36.09,36.04,36.08,151105.0,33.0757,33.0757,33.0299,33.0666,151105.0
2022-10-11 15:55:00,36.08,36.09,36.04,36.05,373993.0,33.0666,33.0757,33.0299,33.0391,373993.0
2022-10-12 09:30:00,36.08,36.08,35.93,36.0,397526.0,33.0666,33.0666,32.9291,32.9932,397526.0
2022-10-12 09:35:00,36.0,36.2,35.99,36.18,178956.0,32.9932,33.1765,32.9841,33.1582,178956.0
2022-10-12 09:40:00,36.18,36.21,36.13,36.2,159106.0,33.1582,33.1857,33.1124,33.1765,159106.0
2022-10-12 09:45:00,36.2,36.24,36.12,36.13,166597.0,33.1765,33.2132,33.1032,33.1124,166597.0
2022-10-12 09:50:00,36.12,36.16,36.06,36.07,141642.0,33.1032,33.1399,33.0482,33.0574,141642.0
2022-10-12 09:55:00,36.08,36.15,36.06,36.11,324145.0,33.0666,33.1307,33.0482,33.094,324145.0
2022-10-12 10:00:00,36.12,36.18,36.11,36.15,456653.0,33.1032,33.1582,33.094,33.1307,456653.0
2022-10-12 10:05:00,36.15,36.16,36.06,36.09,75860.0,33.1307,33.1399,33.0482,33.0757,75860.0
2022-10-12 10:10:00,36.09,36.1,36.04,36.06,202744.0,33.0757,33.0849,33.0299,33.0482,202744.0
2022-10-12 10:15:00,36.06,36.08,36.02,36.06,106814.0,33.0482,33.0666,33.0116,33.0482,106814.0
2022-10-12 10:20:00,36.07,36.07,35.97,36.0,154422.0,33.0574,33.0574,32.9657,32.9932,154422.0
2022-10-12 10:25:00,36.0,36.09,35.99,36.04,144869.0,32.9932,33.0757,32.9841,33.0299,144869.0
2022-10-12 10:30:00,36.05,36.11,36.02,36.07,192473.0,33.0391,33.094,33.0116,33.0574,192473.0
2022-10-12 10:35:00,36.07,36.08,36.01,36.02,140980.0,33.0574,33.0666,33.0024,33.0116,140980.0
2022-10-12 10:40:00,36.01,36.04,35.99,35.99,187279.0,33.0024,33.0299,32.9841,32.9841,187279.0
2022-10-12 10:45:00,35.99,36.02,35.95,35.98,180875.0,32.9841,33.0116,32.9474,32.9749,180875.0
2022-10-12 10:50:00,35.99,36.03,35.98,36.02,229073.0,32.9841,33.0207,32.9749,33.0116,229073.0
2022-10-12 10:55:00,36.02,36.04,35.98,35.99,215568.0,33.0116,33.0299,32.9749,32.9841,215568.0
2022-10-12 11:00:00,35.99,36.04,35.97,36.0,249424.0,32.9841,33.0299,32.9657,32.9932,249424.0
2022-10-12 11:05:00,36.0,36.03,35.96,35.97,226801.0,32.9932,33.0207,32.9566,32.9657,226801.0
2022-10-12 11:10:00,35.97,36.0,35.97,36.0,263205.0,32.9657,32.9932,32.9657,32.9932,263205.0
2022-10-12 11:15:00,36.0,36.06,35.99,36.05,193603.0,32.9932,33.0482,32.9841,33.0391,193603.0
2022-10-12 11:20:00,36.05,36.08,36.03,36.04,186030.0,33.0391,33.0666,33.0207,33.0299,186030.0
2022-10-12 11:25:00,36.04,36.06,36.01,36.06,120881.0,33.0299,33.0482,33.0024,33.0482,120881.0
2022-10-12 11:30:00,36.06,36.06,36.02,36.04,97350.0,33.0482,33.0482,33.0116,33.0299,97350.0
2022-10-12 11:35:00,36.02,36.07,36.02,36.04,188640.0,33.0116,33.0574,33.0116,33.0299,188640.0
2022-10-12 11:40:00,36.04,36.1,36.03,36.07,761478.0,33.0299,33.0849,33.0207,33.0574,761478.0
2022-10-12 11:45:00,36.07,36.07,36.05,36.07,52557.0,33.0574,33.0574,33.0391,33.0574,52557.0
2022-10-12 11:50:00,36.07,36.1,36.06,36.08,48635.0,33.0574,33.0849,33.0482,33.0666,48635.0
2022-10-12 11:55:00,36.09,36.1,36.06,36.09,76993.0,33.0757,33.0849,33.0482,33.0757,76993.0
2022-10-12 12:00:00,36.09,36.1,36.06,36.07,149611.0,33.0757,33.0849,33.0482,33.0574,149611.0
2022-10-12 12:05:00,36.07,36.1,36.04,36.05,99085.0,33.0574,33.0849,33.0299,33.0391,99085.0
2022-10-12 12:10:00,36.05,36.06,36.01,36.02,72483.0,33.0391,33.0482,33.0024,33.0116,72483.0
2022-10-12 12:15:00,36.02,36.05,36.01,36.04,97963.0,33.0116,33.0391,33.0024,33.0299,97963.0
2022-10-12 12:20:00,36.04,36.04,36.01,36.02,117056.0,33.0299,33.0299,33.0024,33.0116,117056.0
2022-10-12 12:25:00,36.02,36.04,36.0,36.01,258307.0,33.0116,33.0299,32.9932,33.0024,258307.0
2022-10-12 12:30:00,36.01,36.02,35.99,36.01,54925.0,33.0024,33.0116,32.9841,33.0024,54925.0
2022-10-12 12:35:00,36.0,36.02,35.97,35.98,115521.0,32.9932,33.0116,32.9657,32.9749,115521.0
2022-10-12 12:40:00,35.98,35.99,35.97,35.99,40634.0,32.9749,32.9841,32.9657,32.9841,40634.0
2022-10-12 12:45:00,35.99,36.02,35.98,36.01,81498.0,32.9841,33.0116,32.9749,33.0024,81498.0
2022-10-12 12:50:00,36.01,36.04,36.01,36.03,105244.0,33.0024,33.0299,33.0024,33.0207,105244.0
2022-10-12 12:55:00,36.04,36.06,36.03,36.04,198159.0,33.0299,33.0482,33.0207,33.0299,198159.0
2022-10-12 13:00:00,36.04,36.06,36.02,36.03,341321.0,33.0299,33.0482,33.0116,33.0207,341321.0
2022-10-12 13:05:00,36.04,36.06,36.02,36.05,102185.0,33.0299,33.0482,33.0116,33.0391,102185.0
2022-10-12 13:10:00,36.04,36.06,36.04,36.06,149827.0,33.0299,33.0482,33.0299,33.0482,149827.0
2022-10-12 13:15:00,36.06,36.06,36.02,36.03,59013.0,33.0482,33.0482,33.0116,33.0207,59013.0
2022-10-12 13:20:00,36.02,36.03,36.02,36.02,98936.0,33.0116,33.0207,33.0116,33.0116,98936.0
2022-10-12 13:25:00,36.02,36.07,36.02,36.06,178279.0,33.0116,33.0574,33.0116,33.0482,178279.0
2022-10-12 13:30:00,36.05,36.06,36.03,36.04,192492.0,33.0391,33.0482,33.0207,33.0299,192492.0
2022-10-12 13:35:00,36.04,36.04,36.01,36.04,175758.0,33.0299,33.0299,33.0024,33.0299,175758.0
2022-10-12 13:40:00,36.04,36.05,36.02,36.04,36981.0,33.0299,33.0391,33.0116,33.0299,36981.0
2022-10-12 13:45:00,36.04,36.06,36.02,36.05,88312.0,33.0299,33.0482,33.0116,33.0391,88312.0
2022-10-12 13:50:00,36.05,36.06,36.04,36.05,75162.0,33.0391,33.0482,33.0299,33.0391,75162.0
2022-10-12 13:55:00,36.05,36.06,36.03,36.05,157858.0,33.0391,33.0482,33.0207,33.0391,157858.0
2022-10-12 14:00:00,36.06,36.12,36.01,36.05,276482.0,33.0482,33.1032,33.0024,33.0391,276482.0
2022-10-12 14:05:00,36.06,36.14,36.04,36.09,132025.0,33.0482,33.1215,33.0299,33.0757,132025.0
2022-10-12 14:10:00,36.09,36.16,36.08,36.15,131870.0,33.0757,33.1399,33.0666,33.1307,131870.0
2022-10-12 14:15:00,36.15,36.16,36.11,36.14,77436.0,33.1307,33.1399,33.094,33.1215,77436.0
2022-10-12 14:20:00,36.13,36.13,36.08,36.11,168607.0,33.1124,33.1124,33.0666,33.094,168607.0
2022-10-12 14:25:00,36.1,36.15,36.1,36.13,60903.0,33.0849,33.1307,33.0849,33.1124,60903.0
2022-10-12 14:30:00,36.14,36.15,36.1,36.14,104935.0,33.1215,33.1307,33.0849,33.1215,104935.0
2022-10-12 14:35:00,36.13,36.15,36.11,36.12,111492.0,33.1124,33.1307,33.094,33.1032,111492.0
2022-10-12 14:40:00,36.11,36.13,36.09,36.1,140554.0,33.094,33.1124,33.0757,33.0849,140554.0
2022-10-12 14:45:00,36.1,36.12,36.07,36.07,130587.0,33.0849,33.1032,33.0574,33.0574,130587.0
2022-10-12 14:50:00,36.08,36.09,36.05,36.07,221741.0,33.0666,33.0757,33.0391,33.0574,221741.0
2022-10-12 14:55:00,36.06,36.08,36.05,36.07,101244.0,33.0482,33.0666,33.0391,33.0574,101244.0
2022-10-12 15:00:00,36.06,36.07,36.02,36.02,103903.0,33.0482,33.0574,33.0116,33.0116,103903.0
2022-10-12 15:05:00,36.03,36.06,36.02,36.05,74497.0,33.0207,33.0482,33.0116,33.0391,74497.0
2022-10-12 15:10:00,36.05,36.07,36.04,36.05,67908.0,33.0391,33.0574,33.0299,33.0391,67908.0
2022-10-12 15:15:00,36.05,36.09,36.04,36.08,154847.0,33.0391,33.0757,33.0299,33.0666,154847.0
2022-10-12 15:20:00,36.09,36.09,36.06,36.07,160662.0,33.0757,33.0757,33.0482,33.0574,160662.0
2022-10-12 15:25:00,36.07,36.08,36.05,36.06,100901.0,33.0574,33.0666,33.0391,33.0482,100901.0
2022-10-12 15:30:00,36.06,36.09,36.05,36.09,152704.0,33.0482,33.0757,33.0391,33.0757,152704.0
2022-10-12 15:35:00,36.09,36.1,36.07,36.08,157608.0,33.0757,33.0849,33.0574,33.0666,157608.0
2022-10-12 15:40:00,36.08,36.1,36.07,36.09,243102.0,33.0666,33.0849,33.0574,33.0757,243102.0
2022-10-12 15:45:00,36.09,36.1,36.07,36.07,224717.0,33.0757,33.0849,33.0574,33.0574,224717.0
2022-10-12 15:50:00,36.06,36.08,36.05,36.07,208462.0,33.0482,33.0666,33.0391,33.0574,208462.0
2022-10-12 15:55:00,36.07,36.07,36.04,36.05,239606.0,33.0574,33.0574,33.0299,33.0391,239606.0
2022-10-13 09:30:00,35.17,35.3,35.14,35.3,295201.0,32.2326,32.3517,32.2051,32.3517,295201.0
2022-10-13 09:35:00,35.31,35.32,35.18,35.21,282451.0,32.3609,32.37,32.2417,32.2692,282451.0
2022-10-13 09:40:00,35.2,35.33,35.16,35.25,121489.0,32.2601,32.3792,32.2234,32.3059,121489.0
2022-10-13 09:45:00,35.26,35.41,35.23,35.41,2781173.0,32.315,32.4525,32.2875,32.4525,2781173.0
2022-10-13 09:50:00,35.41,35.53,35.41,35.48,67249.0,32.4525,32.5625,32.4525,32.5167,67249.0
2022-10-13 09:55:00,35.48,35.52,35.41,35.5,130310.0,32.5167,32.5533,32.4525,32.535,130310.0
2022-10-13 10:00:00,35.49,35.55,35.46,35.54,306561.0,32.5258,32.5808,32.4983,32.5717,306561.0
2022-10-13 10:05:00,35.55,35.62,35.51,35.57,322552.0,32.5808,32.645,32.5442,32.5991,322552.0
2022-10-13 10:10:00,35.57,35.62,35.52,35.62,322965.0,32.5991,32.645,32.5533,32.645,322965.0
2022-10-13 10:15:00,35.62,35.62,35.53,35.53,316807.0,32.645,32.645,32.5625,32.5625,316807.0
2022-10-13 10:20:00,35.53,35.56,35.49,35.5,438920.0,32.5625,32.59,32.5258,32.535,438920.0
2022-10-13 10:25:00,35.51,35.52,35.42,35.45,540305.0,32.5442,32.5533,32.4617,32.4892,540305.0
2022-10-13 10:30:00,35.44,35.55,35.42,35.48,410416.0,32.48,32.5808,32.4617,32.5167,410416.0
2022-10-13 10:35:00,35.48,35.55,35.45,35.55,416691.0,32.5167,32.5808,32.4892,32.5808,416691.0
2022-10-13 10:40:00,35.54,35.59,35.51,35.54,414099.0,32.5717,32.6175,32.5442,32.5717,414099.0
2022-10-13 10:45:00,35.55,35.66,35.53,35.66,537667.0,32.5808,32.6816,32.5625,32.6816,537667.0
2022-10-13 10:50:00,35.66,35.68,35.62,35.66,3170223.0,32.6816,32.7,32.645,32.6816,3170223.0
2022-10-13 10:55:00,35.66,35.72,35.64,35.65,627678.0,32.6816,32.7366,32.6633,32.6725,627678.0
2022-10-13 11:00:00,35.64,35.69,35.6,35.69,403826.0,32.6633,32.7091,32.6266,32.7091,403826.0
2022-10-13 11:05:00,35.69,35.83,35.67,35.82,571812.0,32.7091,32.8374,32.6908,32.8283,571812.0
2022-10-13 11:10:00,35.82,35.88,35.77,35.88,747025.0,32.8283,32.8833,32.7824,32.8833,747025.0
2022-10-13 11:15:00,35.89,36.03,35.84,36.0,956458.0,32.8924,33.0207,32.8466,32.9932,956458.0
2022-10-13 11:20:00,36.0,36.17,35.99,36.04,678706.0,32.9932,33.149,32.9841,33.0299,678706.0
2022-10-13 11:25:00,36.04,36.06,35.96,36.03,286432.0,33.0299,33.0482,32.9566,33.0207,286432.0
2022-10-13 11:30:00,36.04,36.06,35.98,36.03,227241.0,33.0299,33.0482,32.9749,33.0207,227241.0
2022-10-13 11:35:00,36.04,36.26,36.03,36.21,318717.0,33.0299,33.2315,33.0207,33.1857,318717.0
2022-10-13 11:40:00,36.21,36.29,36.12,36.14,249260.0,33.1857,33.259,33.1032,33.1215,249260.0
2022-10-13 11:45:00,36.14,36.17,36.08,36.14,393412.0,33.1215,33.149,33.0666,33.1215,393412.0
2022-10-13 11:50:00,36.13,36.18,36.11,36.17,242383.0,33.1124,33.1582,33.094,33.149,242383.0
2022-10-13 11:55:00,36.16,36.18,36.09,36.12,251580.0,33.1399,33.1582,33.0757,33.1032,251580.0
2022-10-13 12:00:00,36.13,36.2,36.11,36.18,206006.0,33.1124,33.1765,33.094,33.1582,206006.0
2022-10-13 12:05:00,36.19,36.19,36.11,36.12,116997.0,33.1674,33.1674,33.094,33.1032,116997.0
2022-10-13 12:10:00,36.12,36.13,36.05,36.08,130532.0,33.1032,33.1124,33.0391,33.0666,130532.0
2022-10-13 12:15:00,36.07,36.1,36.0,36.02,82870.0,33.0574,33.0849,32.9932,33.0116,82870.0
2022-10-13 12:20:00,36.02,36.07,35.99,36.03,83089.0,33.0116,33.0574,32.9841,33.0207,83089.0
2022-10-13 12:25:00,36.03,36.06,35.99,36.01,143837.0,33.0207,33.0482,32.9841,33.0024,143837.0
2022-10-13 12:30:00,36.02,36.06,35.99,36.05,73065.0,33.0116,33.0482,32.9841,33.0391,73065.0
2022-10-13 12:35:00,36.05,36.06,36.02,36.04,62554.0,33.0391,33.0482,33.0116,33.0299,62554.0
2022-10-13 12:40:00,36.04,36.14,36.03,36.12,140219.0,33.0299,33.1215,33.0207,33.1032,140219.0
2022-10-13 12:45:00,36.13,36.14,36.08,36.14,172502.0,33.1124,33.1215,33.0666,33.1215,172502.0
2022-10-13 12:50:00,36.14,36.18,36.12,36.13,307324.0,33.1215,33.1582,33.1032,33.1124,307324.0
2022-10-13 12:55:00,36.13,36.17,36.12,36.15,108198.0,33.1124,33.149,33.1032,33.1307,108198.0
2022-10-13 13:00:00,36.15,36.23,36.15,36.22,426360.0,33.1307,33.204,33.1307,33.1949,426360.0
2022-10-13 13:05:00,36.23,36.24,36.17,36.18,284248.0,33.204,33.2132,33.149,33.1582,284248.0
2022-10-13 13:10:00,36.18,36.22,36.17,36.2,42163.0,33.1582,33.1949,33.149,33.1765,42163.0
2022-10-13 13:15:00,36.21,36.25,36.21,36.25,97465.0,33.1857,33.2224,33.1857,33.2224,97465.0
2022-10-13 13:20:00,36.25,36.3,36.24,36.28,117816.0,33.2224,33.2682,33.2132,33.2498,117816.0
2022-10-13 13:25:00,36.28,36.34,36.27,36.3,173945.0,33.2498,33.3048,33.2407,33.2682,173945.0
2022-10-13 13:30:00,36.31,36.38,36.31,36.36,132797.0,33.2773,33.3415,33.2773,33.3232,132797.0
2022-10-13 13:35:00,36.36,36.37,36.31,36.33,114231.0,33.3232,33.3323,33.2773,33.2957,114231.0
2022-10-13 13:40:00,36.33,36.34,36.27,36.29,108710.0,33.2957,33.3048,33.2407,33.259,108710.0
2022-10-13 13:45:00,36.29,36.3,36.25,36.29,66928.0,33.259,33.2682,33.2224,33.259,66928.0
2022-10-13 13:50:00,36.29,36.31,36.27,36.3,119106.0,33.259,33.2773,33.2407,33.2682,119106.0
2022-10-13 13:55:00,36.29,36.31,36.26,36.28,49022.0,33.259,33.2773,33.2315,33.2498,49022.0
2022-10-13 14:00:00,36.28,36.28,36.24,36.27,92192.0,33.2498,33.2498,33.2132,33.2407,92192.0
2022-10-13 14:05:00,36.28,36.29,36.24,36.25,70507.0,33.2498,33.259,33.2132,33.2224,70507.0
2022-10-13 14:10:00,36.25,36.27,36.21,36.25,235091.0,33.2224,33.2407,33.1857,33.2224,235091.0
2022-10-13 14:15:00,36.24,36.28,36.24,36.27,45276.0,33.2132,33.2498,33.2132,33.2407,45276.0
2022-10-13 14:20:00,36.27,36.27,36.24,36.25,62334.0,33.2407,33.2407,33.2132,33.2224,62334.0
2022-10-13 14:25:00,36.26,36.26,36.18,36.19,57586.0,33.2315,33.2315,33.1582,33.1674,57586.0
2022-10-13 14:30:00,36.19,36.22,36.18,36.21,107811.0,33.1674,33.1949,33.1582,33.1857,107811.0
2022-10-13 14:35:00,36.22,36.25,36.21,36.24,76071.0,33.1949,33.2224,33.1857,33.2132,76071.0
2022-10-13 14:40:00,36.23,36.26,36.22,36.26,56802.0,33.204,33.2315,33.1949,33.2315,56802.0
2022-10-13 14:45:00,36.26,36.28,36.24,36.26,241369.0,33.2315,33.2498,33.2132,33.2315,241369.0
2022-10-13 14:50:00,36.25,36.3,36.24,36.28,187347.0,33.2224,33.2682,33.2132,33.2498,187347.0
2022-10-13 14:55:00,36.27,36.31,36.27,36.3,193708.0,33.2407,33.2773,33.2407,33.2682,193708.0
2022-10-13 15:00:00,36.29,36.29,36.25,36.26,119633.0,33.259,33.259,33.2224,33.2315,119633.0
2022-10-13 15:05:00,36.26,36.31,36.25,36.3,214103.0,33.2315,33.2773,33.2224,33.2682,214103.0
2022-10-13 15:10:00,36.31,36.32,36.27,36.27,136801.0,33.2773,33.2865,33.2407,33.2407,136801.0
2022-10-13 15:15:00,36.27,36.3,36.26,36.28,229358.0,33.2407,33.2682,33.2315,33.2498,229358.0
2022-10-13 15:20:00,36.28,36.28,36.24,36.26,153780.0,33.2498,33.2498,33.2132,33.2315,153780.0
2022-10-13 15:25:00,36.26,36.27,36.21,36.22,125535.0,33.2315,33.2407,33.1857,33.1949,125535.0
2022-10-13 15:30:00,36.22,36.25,36.18,36.19,219532.0,33.1949,33.2224,33.1582,33.1674,219532.0
2022-10-13 15:35:00,36.19,36.2,36.17,36.2,183278.0,33.1674,33.1765,33.149,33.1765,183278.0
2022-10-13 15:40:00,36.2,36.22,36.17,36.22,119604.0,33.1765,33.1949,33.149,33.1949,119604.0
2022-10-13 15:45:00,36.22,36.23,36.2,36.21,272160.0,33.1949,33.204,33.1765,33.1857,272160.0
2022-10-13 15:50:00,36.2,36.25,36.18,36.23,247587.0,33.1765,33.2224,33.1582,33.204,247587.0
2022-10-13 15:55:00,36.23,36.23,36.17,36.18,473461.0,33.204,33.204,33.149,33.1582,473461.0
2022-10-14 09:30:00,36.42,36.42,36.23,36.25,422513.0,33.3782,33.3782,33.204,33.2224,422513.0
2022-10-14 09:35:00,36.26,36.4,36.25,36.4,140337.0,33.2315,33.3598,33.2224,33.3598,140337.0
2022-10-14 09:40:00,36.4,36.4,36.25,36.26,114103.0,33.3598,33.3598,33.2224,33.2315,114103.0
2022-10-14 09:45:00,36.25,36.27,36.19,36.25,374018.0,33.2224,33.2407,33.1674,33.2224,374018.0
2022-10-14 09:50:00,36.25,36.3,36.21,36.22,210604.0,33.2224,33.2682,33.1857,33.1949,210604.0
2022-10-14 09:55:00,36.22,36.24,36.18,36.21,121932.0,33.1949,33.2132,33.1582,33.1857,121932.0
2022-10-14 10:00:00,36.21,36.21,36.04,36.15,592849.0,33.1857,33.1857,33.0299,33.1307,592849.0
2022-10-14 10:05:00,36.15,36.2,36.1,36.12,143938.0,33.1307,33.1765,33.0849,33.1032,143938.0
2022-10-14 10:10:00,36.11,36.13,36.0,36.03,282614.0,33.094,33.1124,32.9932,33.0207,282614.0
2022-10-14 10:15:00,36.01,36.05,35.99,36.02,101944.0,33.0024,33.0391,32.9841,33.0116,101944.0
2022-10-14 10:20:00,36.02,36.02,35.93,35.95,146361.0,33.0116,33.0116,32.9291,32.9474,146361.0
2022-10-14 10:25:00,35.94,36.02,35.92,36.0,291693.0,32.9382,33.0116,32.9199,32.9932,291693.0
2022-10-14 10:30:00,36.0,36.06,36.0,36.01,1861331.0,32.9932,33.0482,32.9932,33.0024,1861331.0
2022-10-14 10:35:00,36.0,36.05,35.98,36.01,239720.0,32.9932,33.0391,32.9749,33.0024,239720.0
2022-10-14 10:40:00,36.0,36.04,35.91,35.91,180788.0,32.9932,33.0299,32.9108,32.9108,180788.0
2022-10-14 10:45:00,35.91,35.97,35.9,35.92,159591.0,32.9108,32.9657,32.9016,32.9199,159591.0
2022-10-14 10:50:00,35.92,36.01,35.91,35.99,159967.0,32.9199,33.0024,32.9108,32.9841,159967.0
2022-10-14 10:55:00,35.99,36.04,35.98,36.02,157154.0,32.9841,33.0299,32.9749,33.0116,157154.0
2022-10-14 11:00:00,36.02,36.08,36.02,36.06,317889.0,33.0116,33.0666,33.0116,33.0482,317889.0
2022-10-14 11:05:00,36.07,36.07,35.99,35.99,60934.0,33.0574,33.0574,32.9841,32.9841,60934.0
2022-10-14 11:10:00,36.0,36.01,35.94,35.95,78597.0,32.9932,33.0024,32.9382,32.9474,78597.0
2022-10-14 11:15:00,35.95,35.97,35.9,35.91,295561.0,32.9474,32.9657,32.9016,32.9108,295561.0
2022-10-14 11:20:00,35.91,35.96,35.91,35.94,148469.0,32.9108,32.9566,32.9108,32.9382,148469.0
2022-10-14 11:25:00,35.94,36.0,35.94,35.98,155255.0,32.9382,32.9932,32.9382,32.9749,155255.0
2022-10-14 11:30:00,35.98,35.98,35.93,35.93,140509.0,32.9749,32.9749,32.9291,32.9291,140509.0
2022-10-14 11:35:00,35.93,35.96,35.91,35.95,119047.0,32.9291,32.9566,32.9108,32.9474,119047.0
2022-10-14 11:40:00,35.95,35.97,35.89,35.92,193569.0,32.9474,32.9657,32.8924,32.9199,193569.0
2022-10-14 11:45:00,35.92,35.93,35.87,35.87,225643.0,32.9199,32.9291,32.8741,32.8741,225643.0
2022-10-14 11:50:00,35.9,35.91,35.85,35.87,99902.0,32.9016,32.9108,32.8558,32.8741,99902.0
2022-10-14 11:55:00,35.88,35.9,35.86,35.87,135417.0,32.8833,32.9016,32.8649,32.8741,135417.0
2022-10-14 12:00:00,35.86,35.93,35.85,35.93,78348.0,32.8649,32.9291,32.8558,32.9291,78348.0
2022-10-14 12:05:00,35.92,35.92,35.82,35.82,149955.0,32.9199,32.9199,32.8283,32.8283,149955.0
2022-10-14 12:10:00,35.82,35.86,35.82,35.82,99293.0,32.8283,32.8649,32.8283,32.8283,99293.0
2022-10-14 12:15:00,35.82,35.84,35.8,35.84,79264.0,32.8283,32.8466,32.8099,32.8466,79264.0
2022-10-14 12:20:00,35.83,35.86,35.81,35.86,163042.0,32.8374,32.8649,32.8191,32.8649,163042.0
2022-10-14 12:25:00,35.85,35.88,35.83,35.88,93513.0,32.8558,32.8833,32.8374,32.8833,93513.0
2022-10-14 12:30:00,35.87,35.89,35.84,35.85,114059.0,32.8741,32.8924,32.8466,32.8558,114059.0
2022-10-14 12:35:00,35.85,35.92,35.85,35.89,133643.0,32.8558,32.9199,32.8558,32.8924,133643.0
2022-10-14 12:40:00,35.89,35.93,35.88,35.91,113211.0,32.8924,32.9291,32.8833,32.9108,113211.0
2022-10-14 12:45:00,35.91,35.92,35.86,35.87,96051.0,32.9108,32.9199,32.8649,32.8741,96051.0
2022-10-14 12:50:00,35.86,35.86,35.83,35.84,106256.0,32.8649,32.8649,32.8374,32.8466,106256.0
2022-10-14 12:55:00,35.84,35.86,35.84,35.84,104009.0,32.8466,32.8649,32.8466,32.8466,104009.0
2022-10-14 13:00:00,35.84,35.89,35.84,35.87,163105.0,32.8466,32.8924,32.8466,32.8741,163105.0
2022-10-14 13:05:00,35.87,35.87,35.81,35.83,113239.0,32.8741,32.8741,32.8191,32.8374,113239.0
2022-10-14 13:10:00,35.83,35.85,35.81,35.82,135806.0,32.8374,32.8558,32.8191,32.8283,135806.0
2022-10-14 13:15:00,35.81,35.85,35.81,35.83,264066.0,32.8191,32.8558,32.8191,32.8374,264066.0
2022-10-14 13:20:00,35.83,35.84,35.79,35.82,119415.0,32.8374,32.8466,32.8008,32.8283,119415.0
2022-10-14 13:25:00,35.83,35.85,35.8,35.84,95004.0,32.8374,32.8558,32.8099,32.8466,95004.0
2022-10-14 13:30:00,35.84,35.88,35.84,35.87,87121.0,32.8466,32.8833,32.8466,32.8741,87121.0
2022-10-14 13:35:00,35.87,35.88,35.83,35.87,109764.0,32.8741,32.8833,32.8374,32.8741,109764.0
2022-10-14 13:40:00,35.86,35.88,35.83,35.84,344644.0,32.8649,32.8833,32.8374,32.8466,344644.0
2022-10-14 13:45:00,35.84,35.87,35.83,35.86,142715.0,32.8466,32.8741,32.8374,32.8649,142715.0
2022-10-14 13:50:00,35.85,35.86,35.83,35.84,280410.0,32.8558,32.8649,32.8374,32.8466,280410.0
2022-10-14 13:55:00,35.84,35.88,35.84,35.88,124941.0,32.8466,32.8833,32.8466,32.8833,124941.0
2022-10-14 14:00:00,35.87,35.88,35.83,35.84,74673.0,32.8741,32.8833,32.8374,32.8466,74673.0
2022-10-14 14:05:00,35.84,35.85,35.8,35.82,382926.0,32.8466,32.8558,32.8099,32.8283,382926.0
2022-10-14 14:10:00,35.81,35.81,35.78,35.8,133536.0,32.8191,32.8191,32.7916,32.8099,133536.0
2022-10-14 14:15:00,35.8,35.81,35.76,35.76,139827.0,32.8099,32.8191,32.7733,32.7733,139827.0
2022-10-14 14:20:00,35.77,35.78,35.75,35.77,92825.0,32.7824,32.7916,32.7641,32.7824,92825.0
2022-10-14 14:25:00,35.76,35.78,35.74,35.77,105884.0,32.7733,32.7916,32.7549,32.7824,105884.0
2022-10-14 14:30:00,35.77,35.78,35.75,35.76,191580.0,32.7824,32.7916,32.7641,32.7733,191580.0
2022-10-14 14:35:00,35.77,35.78,35.75,35.76,127642.0,32.7824,32.7916,32.7641,32.7733,127642.0
2022-10-14 14:40:00,35.76,35.77,35.73,35.75,217813.0,32.7733,32.7824,32.7458,32.7641,217813.0
2022-10-14 14:45:00,35.75,35.77,35.74,35.76,118224.0,32.7641,32.7824,32.7549,32.7733,118224.0
2022-10-14 14:50:00,35.76,35.76,35.74,35.75,147284.0,32.7733,32.7733,32.7549,32.7641,147284.0
2022-10-14 14:55:00,35.75,35.77,35.73,35.75,361753.0,32.7641,32.7824,32.7458,32.7641,361753.0
2022-10-14 15:00:00,35.75,35.78,35.75,35.77,213470.0,32.7641,32.7916,32.7641,32.7824,213470.0
2022-10-14 15:05:00,35.77,35.77,35.73,35.74,162814.0,32.7824,32.7824,32.7458,32.7549,162814.0
2022-10-14 15:10:00,35.74,35.75,35.71,35.71,98400.0,32.7549,32.7641,32.7275,32.7275,98400.0
2022-10-14 15:15:00,35.71,35.72,35.66,35.69,292476.0,32.7275,32.7366,32.6816,32.7091,292476.0
2022-10-14 15:20:00,35.68,35.72,35.68,35.71,135893.0,32.7,32.7366,32.7,32.7275,135893.0
2022-10-14 15:25:00,35.71,35.73,35.69,35.73,257014.0,32.7275,32.7458,32.7091,32.7458,257014.0
2022-10-14 15:30:00,35.72,35.75,35.7,35.75,236960.0,32.7366,32.7641,32.7183,32.7641,236960.0
2022-10-14 15:35:00,35.75,35.76,35.72,35.73,179765.0,32.7641,32.7733,32.7366,32.7458,179765.0
2022-10-14 15:40:00,35.73,35.74,35.71,35.74,142329.0,32.7458,32.7549,32.7275,32.7549,142329.0
2022-10-14 15:45:00,35.73,35.73,35.7,35.73,145628.0,32.7458,32.7458,32.7183,32.7458,145628.0
2022-10-14 15:50:00,35.73,35.73,35.68,35.69,250292.0,32.7458,32.7458,32.7,32.7091,250292.0
2022-10-14 15:55:00,35.7,35.7,35.64,35.67,280743.0,32.7183,32.7183,32.6633,32.6908,280743.0
2022-10-17 09:30:00,36.34,36.44,36.34,36.41,314024.0,33.3048,33.3965,33.3048,33.369,314024.0
2022-10-17 09:35:00,36.41,36.56,36.41,36.54,101363.0,33.369,33.5065,33.369,33.4881,101363.0
2022-10-17 09:40:00,36.55,36.61,36.51,36.52,145715.0,33.4973,33.5523,33.4606,33.4698,145715.0
2022-10-17 09:45:00,36.52,36.54,36.49,36.54,96261.0,33.4698,33.4881,33.4423,33.4881,96261.0
2022-10-17 09:50:00,36.53,36.56,36.49,36.5,51570.0,33.479,33.5065,33.4423,33.4515,51570.0
2022-10-17 09:55:00,36.51,36.51,36.45,36.49,511357.0,33.4606,33.4606,33.4056,33.4423,511357.0
2022-10-17 10:00:00,36.49,36.54,36.48,36.54,3927085.0,33.4423,33.4881,33.4331,33.4881,3927085.0
2022-10-17 10:05:00,36.55,36.57,36.52,36.55,209449.0,33.4973,33.5156,33.4698,33.4973,209449.0
2022-10-17 10:10:00,36.55,36.64,36.54,36.64,188267.0,33.4973,33.5798,33.4881,33.5798,188267.0
2022-10-17 10:15:00,36.64,36.64,36.59,36.59,371930.0,33.5798,33.5798,33.534,33.534,371930.0
2022-10-17 10:20:00,36.6,36.64,36.58,36.59,409438.0,33.5431,33.5798,33.5248,33.534,409438.0
2022-10-17 10:25:00,36.59,36.61,36.57,36.59,164773.0,33.534,33.5523,33.5156,33.534,164773.0
2022-10-17 10:30:00,36.6,36.66,36.59,36.61,160694.0,33.5431,33.5981,33.534,33.5523,160694.0
2022-10-17 10:35:00,36.61,36.66,36.6,36.65,208348.0,33.5523,33.5981,33.5431,33.5889,208348.0
2022-10-17 10:40:00,36.65,36.67,36.64,36.66,68875.0,33.5889,33.6073,33.5798,33.5981,68875.0
2022-10-17 10:45:00,36.65,36.66,36.61,36.63,132424.0,33.5889,33.5981,33.5523,33.5706,132424.0
2022-10-17 10:50:00,36.63,36.63,36.54,36.56,413924.0,33.5706,33.5706,33.4881,33.5065,413924.0
2022-10-17 10:55:00,36.57,36.59,36.54,36.58,125315.0,33.5156,33.534,33.4881,33.5248,125315.0
2022-10-17 11:00:00,36.58,36.62,36.58,36.6,109409.0,33.5248,33.5615,33.5248,33.5431,109409.0
2022-10-17 11:05:00,36.61,36.62,36.56,36.57,77748.0,33.5523,33.5615,33.5065,33.5156,77748.0
2022-10-17 11:10:00,36.57,36.62,36.57,36.59,53475.0,33.5156,33.5615,33.5156,33.534,53475.0
2022-10-17 11:15:00,36.59,36.59,36.54,36.55,199714.0,33.534,33.534,33.4881,33.4973,199714.0
2022-10-17 11:20:00,36.55,36.6,36.55,36.6,230742.0,33.4973,33.5431,33.4973,33.5431,230742.0
2022-10-17 11:25:00,36.59,36.64,36.59,36.64,86210.0,33.534,33.5798,33.534,33.5798,86210.0
2022-10-17 11:30:00,36.64,36.64,36.6,36.63,130956.0,33.5798,33.5798,33.5431,33.5706,130956.0
2022-10-17 11:35:00,36.63,36.65,36.62,36.65,85704.0,33.5706,33.5889,33.5615,33.5889,85704.0
2022-10-17 11:40:00,36.64,36.7,36.64,36.68,129792.0,33.5798,33.6348,33.5798,33.6164,129792.0
2022-10-17 11:45:00,36.67,36.71,36.67,36.7,63831.0,33.6073,33.6439,33.6073,33.6348,63831.0
2022-10-17 11:50:00,36.7,36.73,36.68,36.72,66554.0,33.6348,33.6623,33.6164,33.6531,66554.0
2022-10-17 11:55:00,36.72,36.72,36.69,36.7,91180.0,33.6531,33.6531,33.6256,33.6348,91180.0
2022-10-17 12:00:00,36.7,36.71,36.67,36.69,68901.0,33.6348,33.6439,33.6073,33.6256,68901.0
2022-10-17 12:05:00,36.69,36.73,36.69,36.73,86995.0,33.6256,33.6623,33.6256,33.6623,86995.0
2022-10-17 12:10:00,36.72,36.73,36.66,36.69,161008.0,33.6531,33.6623,33.5981,33.6256,161008.0
2022-10-17 12:15:00,36.68,36.7,36.66,36.66,53703.0,33.6164,33.6348,33.5981,33.5981,53703.0
2022-10-17 12:20:00,36.66,36.69,36.65,36.68,117145.0,33.5981,33.6256,33.5889,33.6164,117145.0
2022-10-17 12:25:00,36.68,36.7,36.67,36.68,130628.0,33.6164,33.6348,33.6073,33.6164,130628.0
2022-10-17 12:30:00,36.69,36.71,36.67,36.71,293108.0,33.6256,33.6439,33.6073,33.6439,293108.0
2022-10-17 12:35:00,36.7,36.71,36.67,36.69,359418.0,33.6348,33.6439,33.6073,33.6256,359418.0
2022-10-17 12:40:00,36.69,36.69,36.64,36.66,67101.0,33.6256,33.6256,33.5798,33.5981,67101.0
2022-10-17 12:45:00,36.66,36.68,36.63,36.66,52369.0,33.5981,33.6164,33.5706,33.5981,52369.0
2022-10-17 12:50:00,36.66,36.68,36.65,36.68,251780.0,33.5981,33.6164,33.5889,33.6164,251780.0
2022-10-17 12:55:00,36.68,36.68,36.63,36.65,149171.0,33.6164,33.6164,33.5706,33.5889,149171.0
2022-10-17 13:00:00,36.64,36.65,36.6,36.62,190373.0,33.5798,33.5889,33.5431,33.5615,190373.0
2022-10-17 13:05:00,36.63,36.65,36.62,36.64,194161.0,33.5706,33.5889,33.5615,33.5798,194161.0
2022-10-17 13:10:00,36.63,36.65,36.63,36.65,105569.0,33.5706,33.5889,33.5706,33.5889,105569.0
2022-10-17 13:15:00,36.65,36.66,36.62,36.63,135312.0,33.5889,33.5981,33.5615,33.5706,135312.0
2022-10-17 13:20:00,36.62,36.67,36.61,36.67,151024.0,33.5615,33.6073,33.5523,33.6073,151024.0
2022-10-17 13:25:00,36.68,36.68,36.64,36.65,130470.0,33.6164,33.6164,33.5798,33.5889,130470.0
2022-10-17 13:30:00,36.66,36.66,36.64,36.64,67895.0,33.5981,33.5981,33.5798,33.5798,67895.0
2022-10-17 13:35:00,36.65,36.65,36.63,36.65,117608.0,33.5889,33.5889,33.5706,33.5889,117608.0
2022-10-17 13:40:00,36.65,36.65,36.63,36.63,210827.0,33.5889,33.5889,33.5706,33.5706,210827.0
2022-10-17 13:45:00,36.64,36.67,36.63,36.67,141737.0,33.5798,33.6073,33.5706,33.6073,141737.0
2022-10-17 13:50:00,36.66,36.67,36.65,36.66,79169.0,33.5981,33.6073,33.5889,33.5981,79169.0
2022-10-17 13:55:00,36.66,36.67,36.64,36.64,194465.0,33.5981,33.6073,33.5798,33.5798,194465.0
2022-10-17 14:00:00,36.64,36.67,36.62,36.63,284513.0,33.5798,33.6073,33.5615,33.5706,284513.0
2022-10-17 14:05:00,36.62,36.63,36.61,36.62,94455.0,33.5615,33.5706,33.5523,33.5615,94455.0
2022-10-17 14:10:00,36.62,36.63,36.59,36.6,90175.0,33.5615,33.5706,33.534,33.5431,90175.0
2022-10-17 14:15:00,36.59,36.61,36.59,36.61,64238.0,33.534,33.5523,33.534,33.5523,64238.0
2022-10-17 14:20:00,36.6,36.61,36.58,36.59,225717.0,33.5431,33.5523,33.5248,33.534,225717.0
2022-10-17 14:25:00,36.59,36.61,36.57,36.59,122953.0,33.534,33.5523,33.5156,33.534,122953.0
2022-10-17 14:30:00,36.6,36.61,36.58,36.59,72815.0,33.5431,33.5523,33.5248,33.534,72815.0
2022-10-17 14:35:00,36.59,36.62,36.59,36.62,79786.0,33.534,33.5615,33.534,33.5615,79786.0
2022-10-17 14:40:00,36.62,36.64,36.61,36.64,149375.0,33.5615,33.5798,33.5523,33.5798,149375.0
2022-10-17 14:45:00,36.64,36.64,36.62,36.63,211624.0,33.5798,33.5798,33.5615,33.5706,211624.0
2022-10-17 14:50:00,36.64,36.64,36.61,36.63,141960.0,33.5798,33.5798,33.5523,33.5706,141960.0
2022-10-17 14:55:00,36.63,36.64,36.61,36.63,119123.0,33.5706,33.5798,33.5523,33.5706,119123.0
2022-10-17 15:00:00,36.62,36.62,36.59,36.61,223839.0,33.5615,33.5615,33.534,33.5523,223839.0
2022-10-17 15:05:00,36.61,36.62,36.58,36.59,248083.0,33.5523,33.5615,33.5248,33.534,248083.0
2022-10-17 15:10:00,36.59,36.61,36.58,36.61,167578.0,33.534,33.5523,33.5248,33.5523,167578.0
2022-10-17 15:15:00,36.61,36.61,36.58,36.59,252083.0,33.5523,33.5523,33.5248,33.534,252083.0
2022-10-17 15:20:00,36.59,36.62,36.57,36.62,271729.0,33.534,33.5615,33.5156,33.5615,271729.0
2022-10-17 15:25:00,36.61,36.63,36.6,36.62,205358.0,33.5523,33.5706,33.5431,33.5615,205358.0
2022-10-17 15:30:00,36.63,36.63,36.61,36.62,324507.0,33.5706,33.5706,33.5523,33.5615,324507.0
2022-10-17 15:35:00,36.61,36.62,36.61,36.62,135251.0,33.5523,33.5615,33.5523,33.5615,135251.0
2022-10-17 15:40:00,36.61,36.62,36.6,36.61,238668.0,33.5523,33.5615,33.5431,33.5523,238668.0
2022-10-17 15:45:00,36.62,36.62,36.59,36.59,238118.0,33.5615,33.5615,33.534,33.534,238118.0
2022-10-17 15:50:00,36.6,36.61,36.59,36.59,216348.0,33.5431,33.5523,33.534,33.534,216348.0
2022-10-17 15:55:00,36.59,36.6,36.54,36.58,288033.0,33.534,33.5431,33.4881,33.5248,288033.0
2022-10-18 09:30:00,36.92,37.0,36.89,36.9,960871.0,33.8364,33.9097,33.8089,33.8181,960871.0
2022-10-18 09:35:00,36.9,36.95,36.9,36.92,838151.0,33.8181,33.8639,33.8181,33.8364,838151.0
2022-10-18 09:40:00,36.92,36.93,36.85,36.88,297892.0,33.8364,33.8456,33.7722,33.7997,297892.0
2022-10-18 09:45:00,36.87,36.87,36.8,36.86,103111.0,33.7906,33.7906,33.7264,33.7814,103111.0
2022-10-18 09:50:00,36.86,36.86,36.75,36.75,99779.0,33.7814,33.7814,33.6806,33.6806,99779.0
2022-10-18 09:55:00,36.74,36.79,36.72,36.73,346694.0,33.6714,33.7173,33.6531,33.6623,346694.0
2022-10-18 10:00:00,36.73,36.78,36.72,36.77,454699.0,33.6623,33.7081,33.6531,33.6989,454699.0
2022-10-18 10:05:00,36.77,36.78,36.72,36.75,449542.0,33.6989,33.7081,33.6531,33.6806,449542.0
2022-10-18 10:10:00,36.75,36.77,36.74,36.74,166494.0,33.6806,33.6989,33.6714,33.6714,166494.0
2022-10-18 10:15:00,36.75,36.76,36.69,36.7,374465.0,33.6806,33.6898,33.6256,33.6348,374465.0
2022-10-18 10:20:00,36.69,36.7,36.61,36.63,248396.0,33.6256,33.6348,33.5523,33.5706,248396.0
2022-10-18 10:25:00,36.63,36.63,36.54,36.54,201569.0,33.5706,33.5706,33.4881,33.4881,201569.0
2022-10-18 10:30:00,36.55,36.56,36.51,36.53,174507.0,33.4973,33.5065,33.4606,33.479,174507.0
2022-10-18 10:35:00,36.53,36.54,36.45,36.46,147524.0,33.479,33.4881,33.4056,33.4148,147524.0
2022-10-18 10:40:00,36.45,36.5,36.44,36.5,92563.0,33.4056,33.4515,33.3965,33.4515,92563.0
2022-10-18 10:45:00,36.49,36.55,36.46,36.54,95280.0,33.4423,33.4973,33.4148,33.4881,95280.0
2022-10-18 10:50:00,36.54,36.54,36.5,36.54,121350.0,33.4881,33.4881,33.4515,33.4881,121350.0
2022-10-18 10:55:00,36.53,36.54,36.5,36.52,90247.0,33.479,33.4881,33.4515,33.4698,90247.0
2022-10-18 11:00:00,36.51,36.54,36.48,36.54,421992.0,33.4606,33.4881,33.4331,33.4881,421992.0
2022-10-18 11:05:00,36.54,36.55,36.46,36.47,120146.0,33.4881,33.4973,33.4148,33.424,120146.0
2022-10-18 11:10:00,36.48,36.5,36.39,36.4,148833.0,33.4331,33.4515,33.3507,33.3598,148833.0
2022-10-18 11:15:00,36.4,36.43,36.38,36.4,112107.0,33.3598,33.3873,33.3415,33.3598,112107.0
2022-10-18 11:20:00,36.39,36.4,36.34,36.35,75415.0,33.3507,33.3598,33.3048,33.314,75415.0
2022-10-18 11:25:00,36.36,36.39,36.33,36.39,189879.0,33.3232,33.3507,33.2957,33.3507,189879.0
2022-10-18 11:30:00,36.39,36.39,36.35,36.38,45543.0,33.3507,33.3507,33.314,33.3415,45543.0
2022-10-18 11:35:00,36.38,36.39,36.32,36.35,97121.0,33.3415,33.3507,33.2865,33.314,97121.0
2022-10-18 11:40:00,36.36,36.39,36.32,36.39,96891.0,33.3232,33.3507,33.2865,33.3507,96891.0
2022-10-18 11:45:00,36.38,36.44,36.38,36.44,63953.0,33.3415,33.3965,33.3415,33.3965,63953.0
2022-10-18 11:50:00,36.43,36.46,36.41,36.44,52927.0,33.3873,33.4148,33.369,33.3965,52927.0
2022-10-18 11:55:00,36.44,36.46,36.4,36.44,45350.0,33.3965,33.4148,33.3598,33.3965,45350.0
2022-10-18 12:00:00,36.43,36.44,36.4,36.42,32634.0,33.3873,33.3965,33.3598,33.3782,32634.0
2022-10-18 12:05:00,36.41,36.48,36.38,36.48,115182.0,33.369,33.4331,33.3415,33.4331,115182.0
2022-10-18 12:10:00,36.48,36.52,36.47,36.52,103303.0,33.4331,33.4698,33.424,33.4698,103303.0
2022-10-18 12:15:00,36.52,36.54,36.48,36.52,54735.0,33.4698,33.4881,33.4331,33.4698,54735.0
2022-10-18 12:20:00,36.52,36.52,36.46,36.47,50254.0,33.4698,33.4698,33.4148,33.424,50254.0
2022-10-18 12:25:00,36.46,36.49,36.44,36.48,82592.0,33.4148,33.4423,33.3965,33.4331,82592.0
2022-10-18 12:30:00,36.48,36.5,36.46,36.5,48251.0,33.4331,33.4515,33.4148,33.4515,48251.0
2022-10-18 12:35:00,36.49,36.56,36.49,36.54,202403.0,33.4423,33.5065,33.4423,33.4881,202403.0
2022-10-18 12:40:00,36.55,36.57,36.53,36.54,125087.0,33.4973,33.5156,33.479,33.4881,125087.0
2022-10-18 12:45:00,36.53,36.53,36.49,36.51,48435.0,33.479,33.479,33.4423,33.4606,48435.0
2022-10-18 12:50:00,36.52,36.55,36.51,36.55,101261.0,33.4698,33.4973,33.4606,33.4973,101261.0
2022-10-18 12:55:00,36.55,36.56,36.48,36.49,83279.0,33.4973,33.5065,33.4331,33.4423,83279.0
2022-10-18 13:00:00,36.5,36.51,36.41,36.41,96897.0,33.4515,33.4606,33.369,33.369,96897.0
2022-10-18 13:05:00,36.42,36.47,36.41,36.44,116803.0,33.3782,33.424,33.369,33.3965,116803.0
2022-10-18 13:10:00,36.45,36.51,36.44,36.5,133535.0,33.4056,33.4606,33.3965,33.4515,133535.0
2022-10-18 13:15:00,36.51,36.52,36.49,36.5,45406.0,33.4606,33.4698,33.4423,33.4515,45406.0
2022-10-18 13:20:00,36.5,36.53,36.47,36.51,87690.0,33.4515,33.479,33.424,33.4606,87690.0
2022-10-18 13:25:00,36.51,36.55,36.5,36.54,85057.0,33.4606,33.4973,33.4515,33.4881,85057.0
2022-10-18 13:30:00,36.55,36.58,36.51,36.57,67508.0,33.4973,33.5248,33.4606,33.5156,67508.0
2022-10-18 13:35:00,36.58,36.59,36.55,36.56,101910.0,33.5248,33.534,33.4973,33.5065,101910.0
2022-10-18 13:40:00,36.56,36.58,36.55,36.55,81806.0,33.5065,33.5248,33.4973,33.4973,81806.0
2022-10-18 13:45:00,36.55,36.57,36.52,36.57,59469.0,33.4973,33.5156,33.4698,33.5156,59469.0
2022-10-18 13:50:00,36.56,36.58,36.55,36.57,72796.0,33.5065,33.5248,33.4973,33.5156,72796.0
2022-10-18 13:55:00,36.58,36.6,36.56,36.57,50781.0,33.5248,33.5431,33.5065,33.5156,50781.0
2022-10-18 14:00:00,36.57,36.59,36.53,36.54,101433.0,33.5156,33.534,33.479,33.4881,101433.0
2022-10-18 14:05:00,36.54,36.56,36.52,36.53,124764.0,33.4881,33.5065,33.4698,33.479,124764.0
2022-10-18 14:10:00,36.55,36.56,36.54,36.55,90377.0,33.4973,33.5065,33.4881,33.4973,90377.0
2022-10-18 14:15:00,36.54,36.55,36.52,36.53,188438.0,33.4881,33.4973,33.4698,33.479,188438.0
2022-10-18 14:20:00,36.53,36.56,36.51,36.55,130453.0,33.479,33.5065,33.4606,33.4973,130453.0
2022-10-18 14:25:00,36.55,36.58,36.54,36.58,98986.0,33.4973,33.5248,33.4881,33.5248,98986.0
2022-10-18 14:30:00,36.58,36.58,36.54,36.55,154863.0,33.5248,33.5248,33.4881,33.4973,154863.0
2022-10-18 14:35:00,36.55,36.57,36.47,36.49,168546.0,33.4973,33.5156,33.424,33.4423,168546.0
2022-10-18 14:40:00,36.49,36.5,36.41,36.41,253160.0,33.4423,33.4515,33.369,33.369,253160.0
2022-10-18 14:45:00,36.43,36.44,36.38,36.43,112069.0,33.3873,33.3965,33.3415,33.3873,112069.0
2022-10-18 14:50:00,36.41,36.45,36.39,36.45,142972.0,33.369,33.4056,33.3507,33.4056,142972.0
2022-10-18 14:55:00,36.44,36.48,36.43,36.47,173289.0,33.3965,33.4331,33.3873,33.424,173289.0
2022-10-18 15:00:00,36.48,36.48,36.42,36.43,254345.0,33.4331,33.4331,33.3782,33.3873,254345.0
2022-10-18 15:05:00,36.44,36.47,36.43,36.44,171161.0,33.3965,33.424,33.3873,33.3965,171161.0
2022-10-18 15:10:00,36.44,36.46,36.42,36.43,110893.0,33.3965,33.4148,33.3782,33.3873,110893.0
2022-10-18 15:15:00,36.44,36.46,36.41,36.44,263930.0,33.3965,33.4148,33.369,33.3965,263930.0
2022-10-18 15:20:00,36.45,36.48,36.42,36.48,129600.0,33.4056,33.4331,33.3782,33.4331,129600.0
2022-10-18 15:25:00,36.48,36.49,36.45,36.48,98248.0,33.4331,33.4423,33.4056,33.4331,98248.0
2022-10-18 15:30:00,36.48,36.56,36.47,36.55,92513.0,33.4331,33.5065,33.424,33.4973,92513.0
2022-10-18 15:35:00,36.55,36.56,36.51,36.54,199167.0,33.4973,33.5065,33.4606,33.4881,199167.0
2022-10-18 15:40:00,36.54,36.57,36.53,36.56,151677.0,33.4881,33.5156,33.479,33.5065,151677.0
2022-10-18 15:45:00,36.57,36.57,36.54,36.56,332821.0,33.5156,33.5156,33.4881,33.5065,332821.0
2022-10-18 15:50:00,36.56,36.59,36.55,36.55,355006.0,33.5065,33.534,33.4973,33.4973,355006.0
2022-10-18 15:55:00,36.55,36.58,36.54,36.58,458537.0,33.4973,33.5248,33.4881,33.5248,458537.0
2022-10-19 09:30:00,36.01,36.11,35.96,36.1,342831.0,33.0024,33.094,32.9566,33.0849,342831.0
2022-10-19 09:35:00,36.11,36.13,36.06,36.07,242732.0,33.094,33.1124,33.0482,33.0574,242732.0
2022-10-19 09:40:00,36.08,36.09,35.98,36.02,177943.0,33.0666,33.0757,32.9749,33.0116,177943.0
2022-10-19 09:45:00,36.01,36.03,35.92,35.94,117049.0,33.0024,33.0207,32.9199,32.9382,117049.0
2022-10-19 09:50:00,35.94,36.01,35.94,36.01,88820.0,32.9382,33.0024,32.9382,33.0024,88820.0
2022-10-19 09:55:00,36.01,36.03,35.95,35.97,174440.0,33.0024,33.0207,32.9474,32.9657,174440.0
2022-10-19 10:00:00,35.96,36.01,35.93,36.01,296027.0,32.9566,33.0024,32.9291,33.0024,296027.0
2022-10-19 10:05:00,36.0,36.06,35.99,36.06,128709.0,32.9932,33.0482,32.9841,33.0482,128709.0
2022-10-19 10:10:00,36.05,36.11,36.02,36.11,124010.0,33.0391,33.094,33.0116,33.094,124010.0
2022-10-19 10:15:00,36.11,36.15,36.1,36.13,269341.0,33.094,33.1307,33.0849,33.1124,269341.0
2022-10-19 10:20:00,36.13,36.21,36.12,36.2,320305.0,33.1124,33.1857,33.1032,33.1765,320305.0
2022-10-19 10:25:00,36.19,36.23,36.17,36.22,250987.0,33.1674,33.204,33.149,33.1949,250987.0
2022-10-19 10:30:00,36.22,36.24,36.14,36.15,330586.0,33.1949,33.2132,33.1215,33.1307,330586.0
2022-10-19 10:35:00,36.15,36.18,36.13,36.18,166568.0,33.1307,33.1582,33.1124,33.1582,166568.0
2022-10-19 10:40:00,36.18,36.18,36.11,36.14,85298.0,33.1582,33.1582,33.094,33.1215,85298.0
2022-10-19 10:45:00,36.14,36.16,36.11,36.12,260687.0,33.1215,33.1399,33.094,33.1032,260687.0
2022-10-19 10:50:00,36.13,36.14,36.09,36.09,416291.0,33.1124,33.1215,33.0757,33.0757,416291.0
2022-10-19 10:55:00,36.09,36.09,36.05,36.07,125771.0,33.0757,33.0757,33.0391,33.0574,125771.0
2022-10-19 11:00:00,36.06,36.1,36.03,36.04,91211.0,33.0482,33.0849,33.0207,33.0299,91211.0
2022-10-19 11:05:00,36.04,36.08,36.04,36.07,79952.0,33.0299,33.0666,33.0299,33.0574,79952.0
2022-10-19 11:10:00,36.06,36.11,36.06,36.07,161495.0,33.0482,33.094,33.0482,33.0574,161495.0
2022-10-19 11:15:00,36.07,36.1,36.06,36.08,335500.0,33.0574,33.0849,33.0482,33.0666,335500.0
2022-10-19 11:20:00,36.08,36.1,36.03,36.04,87228.0,33.0666,33.0849,33.0207,33.0299,87228.0
2022-10-19 11:25:00,36.05,36.05,36.01,36.03,81327.0,33.0391,33.0391,33.0024,33.0207,81327.0
2022-10-19 11:30:00,36.02,36.06,36.0,36.02,79726.0,33.0116,33.0482,32.9932,33.0116,79726.0
2022-10-19 11:35:00,36.02,36.05,35.97,36.04,80293.0,33.0116,33.0391,32.9657,33.0299,80293.0
2022-10-19 11:40:00,36.05,36.06,36.02,36.03,187610.0,33.0391,33.0482,33.0116,33.0207,187610.0
2022-10-19 11:45:00,36.04,36.07,36.03,36.07,68745.0,33.0299,33.0574,33.0207,33.0574,68745.0
2022-10-19 11:50:00,36.06,36.09,36.05,36.08,86463.0,33.0482,33.0757,33.0391,33.0666,86463.0
2022-10-19 11:55:00,36.08,36.09,36.03,36.04,81974.0,33.0666,33.0757,33.0207,33.0299,81974.0
2022-10-19 12:00:00,36.03,36.04,36.0,36.02,73264.0,33.0207,33.0299,32.9932,33.0116,73264.0
2022-10-19 12:05:00,36.01,36.01,35.97,35.98,58777.0,33.0024,33.0024,32.9657,32.9749,58777.0
2022-10-19 12:10:00,35.98,36.0,35.97,35.98,199385.0,32.9749,32.9932,32.9657,32.9749,199385.0
2022-10-19 12:15:00,35.98,36.01,35.97,36.01,273821.0,32.9749,33.0024,32.9657,33.0024,273821.0
2022-10-19 12:20:00,36.0,36.02,35.99,36.0,133286.0,32.9932,33.0116,32.9841,32.9932,133286.0
2022-10-19 12:25:00,35.99,35.99,35.94,35.96,138735.0,32.9841,32.9841,32.9382,32.9566,138735.0
2022-10-19 12:30:00,35.95,36.0,35.95,36.0,117995.0,32.9474,32.9932,32.9474,32.9932,117995.0
2022-10-19 12:35:00,36.0,36.02,35.98,35.98,368988.0,32.9932,33.0116,32.9749,32.9749,368988.0
2022-10-19 12:40:00,35.98,35.99,35.92,35.94,202762.0,32.9749,32.9841,32.9199,32.9382,202762.0
2022-10-19 12:45:00,35.94,35.94,35.9,35.91,125296.0,32.9382,32.9382,32.9016,32.9108,125296.0
2022-10-19 12:50:00,35.91,35.95,35.9,35.93,113641.0,32.9108,32.9474,32.9016,32.9291,113641.0
2022-10-19 12:55:00,35.93,35.93,35.91,35.92,203635.0,32.9291,32.9291,32.9108,32.9199,203635.0
2022-10-19 13:00:00,35.91,35.94,35.84,35.85,333271.0,32.9108,32.9382,32.8466,32.8558,333271.0
2022-10-19 13:05:00,35.85,35.88,35.83,35.87,286970.0,32.8558,32.8833,32.8374,32.8741,286970.0
2022-10-19 13:10:00,35.86,35.88,35.85,35.86,152880.0,32.8649,32.8833,32.8558,32.8649,152880.0
2022-10-19 13:15:00,35.87,35.89,35.86,35.87,73086.0,32.8741,32.8924,32.8649,32.8741,73086.0
2022-10-19 13:20:00,35.88,35.91,35.87,35.88,122787.0,32.8833,32.9108,32.8741,32.8833,122787.0
2022-10-19 13:25:00,35.89,35.92,35.87,35.88,126725.0,32.8924,32.9199,32.8741,32.8833,126725.0
2022-10-19 13:30:00,35.88,35.89,35.86,35.88,107720.0,32.8833,32.8924,32.8649,32.8833,107720.0
2022-10-19 13:35:00,35.88,35.89,35.84,35.86,119581.0,32.8833,32.8924,32.8466,32.8649,119581.0
2022-10-19 13:40:00,35.86,35.88,35.84,35.87,110028.0,32.8649,32.8833,32.8466,32.8741,110028.0
2022-10-19 13:45:00,35.88,35.89,35.86,35.87,109754.0,32.8833,32.8924,32.8649,32.8741,109754.0
2022-10-19 13:50:00,35.87,35.89,35.85,35.88,148174.0,32.8741,32.8924,32.8558,32.8833,148174.0
2022-10-19 13:55:00,35.89,35.91,35.87,35.9,434480.0,32.8924,32.9108,32.8741,32.9016,434480.0
2022-10-19 14:00:00,35.91,35.94,35.88,35.92,208130.0,32.9108,32.9382,32.8833,32.9199,208130.0
2022-10-19 14:05:00,35.92,35.96,35.9,35.95,292183.0,32.9199,32.9566,32.9016,32.9474,292183.0
2022-10-19 14:10:00,35.95,35.95,35.93,35.95,198699.0,32.9474,32.9474,32.9291,32.9474,198699.0
2022-10-19 14:15:00,35.95,35.98,35.93,35.95,256686.0,32.9474,32.9749,32.9291,32.9474,256686.0
2022-10-19 14:20:00,35.95,35.96,35.92,35.94,315094.0,32.9474,32.9566,32.9199,32.9382,315094.0
2022-10-19 14:25:00,35.94,35.95,35.92,35.94,205174.0,32.9382,32.9474,32.9199,32.9382,205174.0
2022-10-19 14:30:00,35.94,35.94,35.91,35.93,94752.0,32.9382,32.9382,32.9108,32.9291,94752.0
2022-10-19 14:35:00,35.93,35.93,35.9,35.91,79779.0,32.9291,32.9291,32.9016,32.9108,79779.0
2022-10-19 14:40:00,35.91,35.92,35.88,35.89,84528.0,32.9108,32.9199,32.8833,32.8924,84528.0
2022-10-19 14:45:00,35.89,35.89,35.86,35.87,235281.0,32.8924,32.8924,32.8649,32.8741,235281.0
2022-10-19 14:50:00,35.87,35.87,35.85,35.86,170934.0,32.8741,32.8741,32.8558,32.8649,170934.0
2022-10-19 14:55:00,35.87,35.87,35.84,35.85,181014.0,32.8741,32.8741,32.8466,32.8558,181014.0
2022-10-19 15:00:00,35.85,35.87,35.83,35.84,190646.0,32.8558,32.8741,32.8374,32.8466,190646.0
2022-10-19 15:05:00,35.83,35.87,35.83,35.86,224270.0,32.8374,32.8741,32.8374,32.8649,224270.0
2022-10-19 15:10:00,35.87,35.9,35.86,35.89,113852.0,32.8741,32.9016,32.8649,32.8924,113852.0
2022-10-19 15:15:00,35.88,35.94,35.87,35.93,165190.0,32.8833,32.9382,32.8741,32.9291,165190.0
2022-10-19 15:20:00,35.92,35.94,35.89,35.9,161879.0,32.9199,32.9382,32.8924,32.9016,161879.0
2022-10-19 15:25:00,35.9,35.9,35.86,35.87,256338.0,32.9016,32.9016,32.8649,32.8741,256338.0
2022-10-19 15:30:00,35.87,35.89,35.85,35.89,268248.0,32.8741,32.8924,32.8558,32.8924,268248.0
2022-10-19 15:35:00,35.88,35.9,35.87,35.89,158004.0,32.8833,32.9016,32.8741,32.8924,158004.0
2022-10-19 15:40:00,35.9,35.92,35.88,35.9,204906.0,32.9016,32.9199,32.8833,32.9016,204906.0
2022-10-19 15:45:00,35.9,35.91,35.87,35.9,195069.0,32.9016,32.9108,32.8741,32.9016,195069.0
2022-10-19 15:50:00,35.9,35.92,35.88,35.91,248038.0,32.9016,32.9199,32.8833,32.9108,248038.0
2022-10-19 15:55:00,35.91,35.94,35.91,35.94,295526.0,32.9108,32.9382,32.9108,32.9382,295526.0
2022-10-20 09:30:00,36.21,36.33,36.2,36.3,396297.0,33.1857,33.2957,33.1765,33.2682,396297.0
2022-10-20 09:35:00,36.3,36.32,36.24,36.28,150656.0,33.2682,33.2865,33.2132,33.2498,150656.0
2022-10-20 09:40:00,36.27,36.34,36.25,36.34,109040.0,33.2407,33.3048,33.2224,33.3048,109040.0
2022-10-20 09:45:00,36.34,36.4,36.34,36.37,414743.0,33.3048,33.3598,33.3048,33.3323,414743.0
2022-10-20 09:50:00,36.38,36.46,36.38,36.44,138956.0,33.3415,33.4148,33.3415,33.3965,138956.0
2022-10-20 09:55:00,36.44,36.47,36.43,36.44,85619.0,33.3965,33.424,33.3873,33.3965,85619.0
2022-10-20 10:00:00,36.43,36.52,36.42,36.52,232397.0,33.3873,33.4698,33.3782,33.4698,232397.0
2022-10-20 10:05:00,36.52,36.62,36.51,36.61,192186.0,33.4698,33.5615,33.4606,33.5523,192186.0
2022-10-20 10:10:00,36.61,36.67,36.59,36.61,109464.0,33.5523,33.6073,33.534,33.5523,109464.0
2022-10-20 10:15:00,36.62,36.71,36.61,36.7,205924.0,33.5615,33.6439,33.5523,33.6348,205924.0
2022-10-20 10:20:00,36.71,36.75,36.71,36.74,84302.0,33.6439,33.6806,33.6439,33.6714,84302.0
2022-10-20 10:25:00,36.73,36.74,36.69,36.73,97470.0,33.6623,33.6714,33.6256,33.6623,97470.0
2022-10-20 10:30:00,36.74,36.75,36.65,36.67,94256.0,33.6714,33.6806,33.5889,33.6073,94256.0
2022-10-20 10:35:00,36.68,36.71,36.66,36.71,108852.0,33.6164,33.6439,33.5981,33.6439,108852.0
2022-10-20 10:40:00,36.71,36.71,36.65,36.68,88314.0,33.6439,33.6439,33.5889,33.6164,88314.0
2022-10-20 10:45:00,36.68,36.7,36.65,36.69,138093.0,33.6164,33.6348,33.5889,33.6256,138093.0
2022-10-20 10:50:00,36.68,36.71,36.66,36.67,85749.0,33.6164,33.6439,33.5981,33.6073,85749.0
2022-10-20 10:55:00,36.67,36.72,36.67,36.71,95545.0,33.6073,33.6531,33.6073,33.6439,95545.0
2022-10-20 11:00:00,36.72,36.73,36.65,36.65,106825.0,33.6531,33.6623,33.5889,33.5889,106825.0
2022-10-20 11:05:00,36.64,36.69,36.64,36.67,126949.0,33.5798,33.6256,33.5798,33.6073,126949.0
2022-10-20 11:10:00,36.66,36.69,36.65,36.68,66522.0,33.5981,33.6256,33.5889,33.6164,66522.0
2022-10-20 11:15:00,36.67,36.68,36.62,36.62,180732.0,33.6073,33.6164,33.5615,33.5615,180732.0
2022-10-20 11:20:00,36.63,36.64,36.6,36.61,143740.0,33.5706,33.5798,33.5431,33.5523,143740.0
2022-10-20 11:25:00,36.62,36.62,36.54,36.57,118577.0,33.5615,33.5615,33.4881,33.5156,118577.0
2022-10-20 11:30:00,36.56,36.6,36.56,36.58,59956.0,33.5065,33.5431,33.5065,33.5248,59956.0
2022-10-20 11:35:00,36.58,36.62,36.57,36.61,39601.0,33.5248,33.5615,33.5156,33.5523,39601.0
2022-10-20 11:40:00,36.6,36.62,36.59,36.6,91231.0,33.5431,33.5615,33.534,33.5431,91231.0
2022-10-20 11:45:00,36.6,36.61,36.58,36.61,96898.0,33.5431,33.5523,33.5248,33.5523,96898.0
2022-10-20 11:50:00,36.61,36.62,36.58,36.58,88276.0,33.5523,33.5615,33.5248,33.5248,88276.0
2022-10-20 11:55:00,36.58,36.59,36.54,36.54,68941.0,33.5248,33.534,33.4881,33.4881,68941.0
2022-10-20 12:00:00,36.55,36.55,36.47,36.5,64019.0,33.4973,33.4973,33.424,33.4515,64019.0
2022-10-20 12:05:00,36.5,36.51,36.43,36.45,202416.0,33.4515,33.4606,33.3873,33.4056,202416.0
2022-10-20 12:10:00,36.45,36.47,36.43,36.45,83270.0,33.4056,33.424,33.3873,33.4056,83270.0
2022-10-20 12:15:00,36.45,36.49,36.45,36.47,109242.0,33.4056,33.4423,33.4056,33.424,109242.0
2022-10-20 12:20:00,36.46,36.46,36.39,36.43,86152.0,33.4148,33.4148,33.3507,33.3873,86152.0
2022-10-20 12:25:00,36.42,36.42,36.38,36.41,43944.0,33.3782,33.3782,33.3415,33.369,43944.0
2022-10-20 12:30:00,36.4,36.44,36.39,36.41,49937.0,33.3598,33.3965,33.3507,33.369,49937.0
2022-10-20 12:35:00,36.41,36.42,36.37,36.38,58614.0,33.369,33.3782,33.3323,33.3415,58614.0
2022-10-20 12:40:00,36.38,36.41,36.38,36.38,59227.0,33.3415,33.369,33.3415,33.3415,59227.0
2022-10-20 12:45:00,36.39,36.39,36.34,36.37,63644.0,33.3507,33.3507,33.3048,33.3323,63644.0
2022-10-20 12:50:00,36.37,36.38,36.34,36.36,158316.0,33.3323,33.3415,33.3048,33.3232,158316.0
2022-10-20 12:55:00,36.36,36.38,36.34,36.38,40604.0,33.3232,33.3415,33.3048,33.3415,40604.0
2022-10-20 13:00:00,36.38,36.4,36.34,36.4,77496.0,33.3415,33.3598,33.3048,33.3598,77496.0
2022-10-20 13:05:00,36.4,36.4,36.28,36.31,60749.0,33.3598,33.3598,33.2498,33.2773,60749.0
2022-10-20 13:10:00,36.31,36.36,36.3,36.33,132564.0,33.2773,33.3232,33.2682,33.2957,132564.0
2022-10-20 13:15:00,36.32,36.32,36.29,36.3,219071.0,33.2865,33.2865,33.259,33.2682,219071.0
2022-10-20 13:20:00,36.3,36.34,36.29,36.3,147143.0,33.2682,33.3048,33.259,33.2682,147143.0
2022-10-20 13:25:00,36.31,36.34,36.31,36.34,79086.0,33.2773,33.3048,33.2773,33.3048,79086.0
2022-10-20 13:30:00,36.33,36.34,36.3,36.31,351405.0,33.2957,33.3048,33.2682,33.2773,351405.0
2022-10-20 13:35:00,36.32,36.33,36.3,36.31,176920.0,33.2865,33.2957,33.2682,33.2773,176920.0
2022-10-20 13:40:00,36.31,36.32,36.27,36.3,131046.0,33.2773,33.2865,33.2407,33.2682,131046.0
2022-10-20 13:45:00,36.3,36.31,36.24,36.25,169150.0,33.2682,33.2773,33.2132,33.2224,169150.0
2022-10-20 13:50:00,36.24,36.26,36.22,36.25,148782.0,33.2132,33.2315,33.1949,33.2224,148782.0
2022-10-20 13:55:00,36.26,36.28,36.24,36.27,106838.0,33.2315,33.2498,33.2132,33.2407,106838.0
2022-10-20 14:00:00,36.27,36.29,36.25,36.26,118561.0,33.2407,33.259,33.2224,33.2315,118561.0
2022-10-20 14:05:00,36.26,36.27,36.2,36.22,124932.0,33.2315,33.2407,33.1765,33.1949,124932.0
2022-10-20 14:10:00,36.23,36.23,36.19,36.19,79411.0,33.204,33.204,33.1674,33.1674,79411.0
2022-10-20 14:15:00,36.2,36.22,36.18,36.21,93517.0,33.1765,33.1949,33.1582,33.1857,93517.0
2022-10-20 14:20:00,36.2,36.22,36.18,36.19,102817.0,33.1765,33.1949,33.1582,33.1674,102817.0
2022-10-20 14:25:00,36.19,36.2,36.17,36.18,75311.0,33.1674,33.1765,33.149,33.1582,75311.0
2022-10-20 14:30:00,36.18,36.25,36.17,36.25,147261.0,33.1582,33.2224,33.149,33.2224,147261.0
2022-10-20 14:35:00,36.24,36.27,36.23,36.25,226367.0,33.2132,33.2407,33.204,33.2224,226367.0
2022-10-20 14:40:00,36.24,36.25,36.2,36.2,163877.0,33.2132,33.2224,33.1765,33.1765,163877.0
2022-10-20 14:45:00,36.21,36.23,36.19,36.22,189473.0,33.1857,33.204,33.1674,33.1949,189473.0
2022-10-20 14:50:00,36.22,36.26,36.2,36.25,130478.0,33.1949,33.2315,33.1765,33.2224,130478.0
2022-10-20 14:55:00,36.25,36.29,36.24,36.25,126511.0,33.2224,33.259,33.2132,33.2224,126511.0
2022-10-20 15:00:00,36.26,36.29,36.25,36.26,93142.0,33.2315,33.259,33.2224,33.2315,93142.0
2022-10-20 15:05:00,36.26,36.32,36.26,36.31,428848.0,33.2315,33.2865,33.2315,33.2773,428848.0
2022-10-20 15:10:00,36.3,36.31,36.27,36.3,145934.0,33.2682,33.2773,33.2407,33.2682,145934.0
2022-10-20 15:15:00,36.29,36.3,36.26,36.26,138673.0,33.259,33.2682,33.2315,33.2315,138673.0
2022-10-20 15:20:00,36.26,36.26,36.23,36.25,148245.0,33.2315,33.2315,33.204,33.2224,148245.0
2022-10-20 15:25:00,36.25,36.26,36.22,36.24,147859.0,33.2224,33.2315,33.1949,33.2132,147859.0
2022-10-20 15:30:00,36.25,36.25,36.21,36.22,175931.0,33.2224,33.2224,33.1857,33.1949,175931.0
2022-10-20 15:35:00,36.23,36.25,36.22,36.23,206783.0,33.204,33.2224,33.1949,33.204,206783.0
2022-10-20 15:40:00,36.22,36.25,36.22,36.24,154131.0,33.1949,33.2224,33.1949,33.2132,154131.0
2022-10-20 15:45:00,36.25,36.25,36.22,36.23,233899.0,33.2224,33.2224,33.1949,33.204,233899.0
2022-10-20 15:50:00,36.23,36.28,36.23,36.27,168615.0,33.204,33.2498,33.204,33.2407,168615.0
2022-10-20 15:55:00,36.27,36.27,36.22,36.23,360043.0,33.2407,33.2407,33.1949,33.204,360043.0
2022-10-21 09:30:00,36.09,36.14,35.99,36.08,375912.0,33.0757,33.1215,32.9841,33.0666,375912.0
2022-10-21 09:35:00,36.08,36.17,36.05,36.15,160928.0,33.0666,33.149,33.0391,33.1307,160928.0
2022-10-21 09:40:00,36.15,36.16,36.03,36.15,208236.0,33.1307,33.1399,33.0207,33.1307,208236.0
2022-10-21 09:45:00,36.16,36.24,36.14,36.2,193885.0,33.1399,33.2132,33.1215,33.1765,193885.0
2022-10-21 09:50:00,36.2,36.29,36.15,36.27,210803.0,33.1765,33.259,33.1307,33.2407,210803.0
2022-10-21 09:55:00,36.27,36.35,36.26,36.35,292654.0,33.2407,33.314,33.2315,33.314,292654.0
2022-10-21 10:00:00,36.35,36.38,36.32,36.35,311382.0,33.314,33.3415,33.2865,33.314,311382.0
2022-10-21 10:05:00,36.35,36.44,36.33,36.42,321596.0,33.314,33.3965,33.2957,33.3782,321596.0
2022-10-21 10:10:00,36.41,36.43,36.36,36.38,383831.0,33.369,33.3873,33.3232,33.3415,383831.0
2022-10-21 10:15:00,36.39,36.4,36.31,36.34,180195.0,33.3507,33.3598,33.2773,33.3048,180195.0
2022-10-21 10:20:00,36.34,36.37,36.24,36.25,110830.0,33.3048,33.3323,33.2132,33.2224,110830.0
2022-10-21 10:25:00,36.25,36.26,36.19,36.21,163598.0,33.2224,33.2315,33.1674,33.1857,163598.0
2022-10-21 10:30:00,36.21,36.26,36.18,36.19,242079.0,33.1857,33.2315,33.1582,33.1674,242079.0
2022-10-21 10:35:00,36.19,36.23,36.15,36.22,204104.0,33.1674,33.204,33.1307,33.1949,204104.0
2022-10-21 10:40:00,36.23,36.28,36.2,36.24,251125.0,33.204,33.2498,33.1765,33.2132,251125.0
2022-10-21 10:45:00,36.23,36.34,36.22,36.34,340013.0,33.204,33.3048,33.1949,33.3048,340013.0
2022-10-21 10:50:00,36.34,36.37,36.32,36.35,242847.0,33.3048,33.3323,33.2865,33.314,242847.0
2022-10-21 10:55:00,36.36,36.37,36.27,36.3,176782.0,33.3232,33.3323,33.2407,33.2682,176782.0
2022-10-21 11:00:00,36.3,36.32,36.23,36.26,155392.0,33.2682,33.2865,33.204,33.2315,155392.0
2022-10-21 11:05:00,36.26,36.32,36.24,36.31,286213.0,33.2315,33.2865,33.2132,33.2773,286213.0
2022-10-21 11:10:00,36.3,36.36,36.3,36.34,294535.0,33.2682,33.3232,33.2682,33.3048,294535.0
2022-10-21 11:15:00,36.32,36.36,36.31,36.33,144644.0,33.2865,33.3232,33.2773,33.2957,144644.0
2022-10-21 11:20:00,36.32,36.4,36.29,36.37,126450.0,33.2865,33.3598,33.259,33.3323,126450.0
2022-10-21 11:25:00,36.38,36.43,36.37,36.39,146588.0,33.3415,33.3873,33.3323,33.3507,146588.0
2022-10-21 11:30:00,36.39,36.46,36.38,36.4,171776.0,33.3507,33.4148,33.3415,33.3598,171776.0
2022-10-21 11:35:00,36.4,36.41,36.31,36.33,93166.0,33.3598,33.369,33.2773,33.2957,93166.0
2022-10-21 11:40:00,36.34,36.43,36.32,36.42,91228.0,33.3048,33.3873,33.2865,33.3782,91228.0
2022-10-21 11:45:00,36.42,36.46,36.39,36.45,383217.0,33.3782,33.4148,33.3507,33.4056,383217.0
2022-10-21 11:50:00,36.44,36.47,36.42,36.45,85162.0,33.3965,33.424,33.3782,33.4056,85162.0
2022-10-21 11:55:00,36.45,36.5,36.43,36.49,81600.0,33.4056,33.4515,33.3873,33.4423,81600.0
2022-10-21 12:00:00,36.5,36.55,36.5,36.53,324505.0,33.4515,33.4973,33.4515,33.479,324505.0
2022-10-21 12:05:00,36.52,36.53,36.47,36.5,100209.0,33.4698,33.479,33.424,33.4515,100209.0
2022-10-21 12:10:00,36.5,36.5,36.45,36.49,173950.0,33.4515,33.4515,33.4056,33.4423,173950.0
2022-10-21 12:15:00,36.5,36.5,36.44,36.44,102999.0,33.4515,33.4515,33.3965,33.3965,102999.0
2022-10-21 12:20:00,36.45,36.49,36.42,36.49,237443.0,33.4056,33.4423,33.3782,33.4423,237443.0
2022-10-21 12:25:00,36.48,36.5,36.43,36.44,249550.0,33.4331,33.4515,33.3873,33.3965,249550.0
2022-10-21 12:30:00,36.45,36.52,36.43,36.5,127792.0,33.4056,33.4698,33.3873,33.4515,127792.0
2022-10-21 12:35:00,36.51,36.53,36.45,36.47,114171.0,33.4606,33.479,33.4056,33.424,114171.0
2022-10-21 12:40:00,36.46,36.52,36.46,36.5,74661.0,33.4148,33.4698,33.4148,33.4515,74661.0
2022-10-21 12:45:00,36.51,36.56,36.51,36.54,75049.0,33.4606,33.5065,33.4606,33.4881,75049.0
2022-10-21 12:50:00,36.54,36.56,36.53,36.56,26346.0,33.4881,33.5065,33.479,33.5065,26346.0
2022-10-21 12:55:00,36.55,36.57,36.52,36.53,115390.0,33.4973,33.5156,33.4698,33.479,115390.0
2022-10-21 13:00:00,36.54,36.57,36.52,36.57,66558.0,33.4881,33.5156,33.4698,33.5156,66558.0
2022-10-21 13:05:00,36.56,36.58,36.54,36.54,105459.0,33.5065,33.5248,33.4881,33.4881,105459.0
2022-10-21 13:10:00,36.55,36.56,36.54,36.54,101368.0,33.4973,33.5065,33.4881,33.4881,101368.0
2022-10-21 13:15:00,36.55,36.56,36.52,36.55,40780.0,33.4973,33.5065,33.4698,33.4973,40780.0
2022-10-21 13:20:00,36.55,36.57,36.5,36.51,101853.0,33.4973,33.5156,33.4515,33.4606,101853.0
2022-10-21 13:25:00,36.51,36.54,36.49,36.52,64326.0,33.4606,33.4881,33.4423,33.4698,64326.0
2022-10-21 13:30:00,36.52,36.56,36.52,36.52,51938.0,33.4698,33.5065,33.4698,33.4698,51938.0
2022-10-21 13:35:00,36.52,36.53,36.5,36.51,45545.0,33.4698,33.479,33.4515,33.4606,45545.0
2022-10-21 13:40:00,36.52,36.55,36.51,36.52,149796.0,33.4698,33.4973,33.4606,33.4698,149796.0
2022-10-21 13:45:00,36.52,36.56,36.52,36.55,52536.0,33.4698,33.5065,33.4698,33.4973,52536.0
2022-10-21 13:50:00,36.55,36.58,36.55,36.57,93276.0,33.4973,33.5248,33.4973,33.5156,93276.0
2022-10-21 13:55:00,36.57,36.58,36.55,36.57,137134.0,33.5156,33.5248,33.4973,33.5156,137134.0
2022-10-21 14:00:00,36.57,36.6,36.57,36.59,143249.0,33.5156,33.5431,33.5156,33.534,143249.0
2022-10-21 14:05:00,36.59,36.62,36.58,36.61,158084.0,33.534,33.5615,33.5248,33.5523,158084.0
2022-10-21 14:10:00,36.62,36.62,36.56,36.57,67623.0,33.5615,33.5615,33.5065,33.5156,67623.0
2022-10-21 14:15:00,36.58,36.59,36.53,36.55,134333.0,33.5248,33.534,33.479,33.4973,134333.0
2022-10-21 14:20:00,36.55,36.56,36.55,36.55,41205.0,33.4973,33.5065,33.4973,33.4973,41205.0
2022-10-21 14:25:00,36.55,36.58,36.54,36.58,69162.0,33.4973,33.5248,33.4881,33.5248,69162.0
2022-10-21 14:30:00,36.57,36.6,36.57,36.58,93938.0,33.5156,33.5431,33.5156,33.5248,93938.0
2022-10-21 14:35:00,36.58,36.59,36.56,36.58,200056.0,33.5248,33.534,33.5065,33.5248,200056.0
2022-10-21 14:40:00,36.58,36.6,36.56,36.58,148310.0,33.5248,33.5431,33.5065,33.5248,148310.0
2022-10-21 14:45:00,36.58,36.6,36.57,36.6,82182.0,33.5248,33.5431,33.5156,33.5431,82182.0
2022-10-21 14:50:00,36.6,36.61,36.57,36.57,43681.0,33.5431,33.5523,33.5156,33.5156,43681.0
2022-10-21 14:55:00,36.57,36.62,36.57,36.61,96590.0,33.5156,33.5615,33.5156,33.5523,96590.0
2022-10-21 15:00:00,36.61,36.63,36.59,36.62,127432.0,33.5523,33.5706,33.534,33.5615,127432.0
2022-10-21 15:05:00,36.62,36.63,36.61,36.61,183185.0,33.5615,33.5706,33.5523,33.5523,183185.0
2022-10-21 15:10:00,36.62,36.66,36.61,36.66,48311.0,33.5615,33.5981,33.5523,33.5981,48311.0
2022-10-21 15:15:00,36.65,36.69,36.64,36.68,97888.0,33.5889,33.6256,33.5798,33.6164,97888.0
2022-10-21 15:20:00,36.68,36.71,36.67,36.71,152014.0,33.6164,33.6439,33.6073,33.6439,152014.0
2022-10-21 15:25:00,36.71,36.72,36.71,36.72,38797.0,33.6439,33.6531,33.6439,33.6531,38797.0
2022-10-21 15:30:00,36.72,36.72,36.7,36.7,111044.0,33.6531,33.6531,33.6348,33.6348,111044.0
2022-10-21 15:35:00,36.71,36.73,36.7,36.72,120221.0,33.6439,33.6623,33.6348,33.6531,120221.0
2022-10-21 15:40:00,36.72,36.74,36.71,36.73,151304.0,33.6531,33.6714,33.6439,33.6623,151304.0
2022-10-21 15:45:00,36.73,36.74,36.71,36.72,132531.0,33.6623,33.6714,33.6439,33.6531,132531.0
2022-10-21 15:50:00,36.72,36.75,36.71,36.73,157016.0,33.6531,33.6806,33.6439,33.6623,157016.0
2022-10-21 15:55:00,36.72,36.75,36.69,36.75,411591.0,33.6531,33.6806,33.6256,33.6806,411591.0
2022-10-24 09:30:00,35.37,35.39,35.26,35.27,756667.0,32.4159,32.4342,32.315,32.3242,756667.0
2022-10-24 09:35:00,35.27,35.38,35.24,35.36,375354.0,32.3242,32.425,32.2967,32.4067,375354.0
2022-10-24 09:40:00,35.35,35.37,35.2,35.23,272545.0,32.3975,32.4159,32.2601,32.2875,272545.0
2022-10-24 09:45:00,35.23,35.43,35.22,35.23,409982.0,32.2875,32.4708,32.2784,32.2875,409982.0
2022-10-24 09:50:00,35.24,35.29,35.2,35.25,101572.0,32.2967,32.3425,32.2601,32.3059,101572.0
2022-10-24 09:55:00,35.26,35.29,35.19,35.2,133578.0,32.315,32.3425,32.2509,32.2601,133578.0
2022-10-24 10:00:00,35.2,35.22,35.08,35.09,1038775.0,32.2601,32.2784,32.1501,32.1592,1038775.0
2022-10-24 10:05:00,35.08,35.18,35.07,35.11,562333.0,32.1501,32.2417,32.1409,32.1776,562333.0
2022-10-24 10:10:00,35.1,35.19,35.09,35.18,507502.0,32.1684,32.2509,32.1592,32.2417,507502.0
2022-10-24 10:15:00,35.17,35.18,35.06,35.07,544487.0,32.2326,32.2417,32.1317,32.1409,544487.0
2022-10-24 10:20:00,35.06,35.07,34.9,34.93,673505.0,32.1317,32.1409,31.9851,32.0126,673505.0
2022-10-24 10:25:00,34.93,34.97,34.88,34.96,587817.0,32.0126,32.0493,31.9668,32.0401,587817.0
2022-10-24 10:30:00,34.97,35.05,34.92,35.02,626547.0,32.0493,32.1226,32.0034,32.0951,626547.0
2022-10-24 10:35:00,35.02,35.1,35.02,35.07,683474.0,32.0951,32.1684,32.0951,32.1409,683474.0
2022-10-24 10:40:00,35.07,35.1,35.02,35.09,568778.0,32.1409,32.1684,32.0951,32.1592,568778.0
2022-10-24 10:45:00,35.09,35.1,35.03,35.04,611240.0,32.1592,32.1684,32.1042,32.1134,611240.0
2022-10-24 10:50:00,35.04,35.19,35.03,35.19,701006.0,32.1134,32.2509,32.1042,32.2509,701006.0
2022-10-24 10:55:00,35.19,35.22,35.13,35.2,672704.0,32.2509,32.2784,32.1959,32.2601,672704.0
2022-10-24 11:00:00,35.19,35.25,35.16,35.17,758058.0,32.2509,32.3059,32.2234,32.2326,758058.0
2022-10-24 11:05:00,35.18,35.23,35.15,35.21,627240.0,32.2417,32.2875,32.2142,32.2692,627240.0
2022-10-24 11:10:00,35.21,35.24,35.17,35.23,751060.0,32.2692,32.2967,32.2326,32.2875,751060.0
2022-10-24 11:15:00,35.22,35.27,35.17,35.2,599625.0,32.2784,32.3242,32.2326,32.2601,599625.0
2022-10-24 11:20:00,35.2,35.27,35.2,35.26,518592.0,32.2601,32.3242,32.2601,32.315,518592.0
2022-10-24 11:25:00,35.26,35.28,35.22,35.25,674419.0,32.315,32.3334,32.2784,32.3059,674419.0
2022-10-24 11:30:00,35.25,35.25,35.21,35.21,453069.0,32.3059,32.3059,32.2692,32.2692,453069.0
2022-10-24 11:35:00,35.21,35.28,35.2,35.27,794564.0,32.2692,32.3334,32.2601,32.3242,794564.0
2022-10-24 11:40:00,35.27,35.27,35.19,35.2,1012647.0,32.3242,32.3242,32.2509,32.2601,1012647.0
2022-10-24 11:45:00,35.19,35.22,35.15,35.21,990907.0,32.2509,32.2784,32.2142,32.2692,990907.0
2022-10-24 11:50:00,35.22,35.29,35.21,35.27,847351.0,32.2784,32.3425,32.2692,32.3242,847351.0
2022-10-24 11:55:00,35.27,35.3,35.26,35.28,903906.0,32.3242,32.3517,32.315,32.3334,903906.0
2022-10-24 12:00:00,35.28,35.28,35.21,35.22,758801.0,32.3334,32.3334,32.2692,32.2784,758801.0
2022-10-24 12:05:00,35.22,35.28,35.22,35.25,525034.0,32.2784,32.3334,32.2784,32.3059,525034.0
2022-10-24 12:10:00,35.26,35.29,35.24,35.28,672932.0,32.315,32.3425,32.2967,32.3334,672932.0
2022-10-24 12:15:00,35.27,35.32,35.26,35.32,348785.0,32.3242,32.37,32.315,32.37,348785.0
2022-10-24 12:20:00,35.32,35.32,35.28,35.3,230739.0,32.37,32.37,32.3334,32.3517,230739.0
2022-10-24 12:25:00,35.3,35.31,35.28,35.28,172836.0,32.3517,32.3609,32.3334,32.3334,172836.0
2022-10-24 12:30:00,35.28,35.3,35.25,35.27,134599.0,32.3334,32.3517,32.3059,32.3242,134599.0
2022-10-24 12:35:00,35.27,35.28,35.23,35.23,213957.0,32.3242,32.3334,32.2875,32.2875,213957.0
2022-10-24 12:40:00,35.23,35.26,35.21,35.26,368058.0,32.2875,32.315,32.2692,32.315,368058.0
2022-10-24 12:45:00,35.26,35.28,35.24,35.25,187216.0,32.315,32.3334,32.2967,32.3059,187216.0
2022-10-24 12:50:00,35.26,35.3,35.25,35.3,90201.0,32.315,32.3517,32.3059,32.3517,90201.0
2022-10-24 12:55:00,35.29,35.29,35.24,35.24,344998.0,32.3425,32.3425,32.2967,32.2967,344998.0
2022-10-24 13:00:00,35.25,35.25,35.22,35.24,145972.0,32.3059,32.3059,32.2784,32.2967,145972.0
2022-10-24 13:05:00,35.25,35.25,35.22,35.25,188009.0,32.3059,32.3059,32.2784,32.3059,188009.0
2022-10-24 13:10:00,35.25,35.25,35.21,35.23,242863.0,32.3059,32.3059,32.2692,32.2875,242863.0
2022-10-24 13:15:00,35.23,35.23,35.21,35.22,91395.0,32.2875,32.2875,32.2692,32.2784,91395.0
2022-10-24 13:20:00,35.23,35.23,35.18,35.2,53123.0,32.2875,32.2875,32.2417,32.2601,53123.0
2022-10-24 13:25:00,35.2,35.21,35.18,35.2,140094.0,32.2601,32.2692,32.2417,32.2601,140094.0
2022-10-24 13:30:00,35.2,35.2,35.17,35.2,92630.0,32.2601,32.2601,32.2326,32.2601,92630.0
2022-10-24 13:35:00,35.2,35.2,35.18,35.19,156055.0,32.2601,32.2601,32.2417,32.2509,156055.0
2022-10-24 13:40:00,35.2,35.23,35.2,35.22,67554.0,32.2601,32.2875,32.2601,32.2784,67554.0
2022-10-24 13:45:00,35.22,35.23,35.19,35.22,172063.0,32.2784,32.2875,32.2509,32.2784,172063.0
2022-10-24 13:50:00,35.23,35.25,35.21,35.24,159051.0,32.2875,32.3059,32.2692,32.2967,159051.0
2022-10-24 13:55:00,35.23,35.24,35.21,35.21,336417.0,32.2875,32.2967,32.2692,32.2692,336417.0
2022-10-24 14:00:00,35.22,35.27,35.21,35.25,201748.0,32.2784,32.3242,32.2692,32.3059,201748.0
2022-10-24 14:05:00,35.25,35.27,35.24,35.25,79158.0,32.3059,32.3242,32.2967,32.3059,79158.0
2022-10-24 14:10:00,35.25,35.27,35.24,35.26,200050.0,32.3059,32.3242,32.2967,32.315,200050.0
2022-10-24 14:15:00,35.26,35.28,35.25,35.26,158519.0,32.315,32.3334,32.3059,32.315,158519.0
2022-10-24 14:20:00,35.26,35.26,35.24,35.26,161845.0,32.315,32.315,32.2967,32.315,161845.0
2022-10-24 14:25:00,35.26,35.28,35.25,35.27,445690.0,32.315,32.3334,32.3059,32.3242,445690.0
2022-10-24 14:30:00,35.27,35.27,35.25,35.25,103673.0,32.3242,32.3242,32.3059,32.3059,103673.0
2022-10-24 14:35:00,35.26,35.27,35.24,35.26,307570.0,32.315,32.3242,32.2967,32.315,307570.0
2022-10-24 14:40:00,35.27,35.29,35.24,35.29,462626.0,32.3242,32.3425,32.2967,32.3425,462626.0
2022-10-24 14:45:00,35.29,35.3,35.27,35.3,153825.0,32.3425,32.3517,32.3242,32.3517,153825.0
2022-10-24 14:50:00,35.3,35.3,35.28,35.29,270025.0,32.3517,32.3517,32.3334,32.3425,270025.0
2022-10-24 14:55:00,35.28,35.3,35.27,35.29,177194.0,32.3334,32.3517,32.3242,32.3425,177194.0
2022-10-24 15:00:00,35.29,35.32,35.29,35.32,201630.0,32.3425,32.37,32.3425,32.37,201630.0
2022-10-24 15:05:00,35.32,35.34,35.3,35.32,365696.0,32.37,32.3884,32.3517,32.37,365696.0
2022-10-24 15:10:00,35.32,35.35,35.31,35.34,179877.0,32.37,32.3975,32.3609,32.3884,179877.0
2022-10-24 15:15:00,35.35,35.38,35.34,35.35,147693.0,32.3975,32.425,32.3884,32.3975,147693.0
2022-10-24 15:20:00,35.36,35.36,35.32,35.33,183359.0,32.4067,32.4067,32.37,32.3792,183359.0
2022-10-24 15:25:00,35.33,35.36,35.32,35.36,195096.0,32.3792,32.4067,32.37,32.4067,195096.0
2022-10-24 15:30:00,35.36,35.36,35.34,35.34,98618.0,32.4067,32.4067,32.3884,32.3884,98618.0
2022-10-24 15:35:00,35.34,35.36,35.34,35.36,219029.0,32.3884,32.4067,32.3884,32.4067,219029.0
2022-10-24 15:40:00,35.36,35.36,35.33,35.34,457518.0,32.4067,32.4067,32.3792,32.3884,457518.0
2022-10-24 15:45:00,35.33,35.34,35.32,35.32,277676.0,32.3792,32.3884,32.37,32.37,277676.0
2022-10-24 15:50:00,35.33,35.34,35.31,35.31,504964.0,32.3792,32.3884,32.3609,32.3609,504964.0
2022-10-24 15:55:00,35.32,35.33,35.31,35.33,394257.0,32.37,32.3792,32.3609,32.3792,394257.0
2022-10-25 09:30:00,35.33,35.46,35.33,35.42,1756071.0,32.3792,32.4983,32.3792,32.4617,1756071.0
2022-10-25 09:35:00,35.42,35.43,35.35,35.36,358444.0,32.4617,32.4708,32.3975,32.4067,358444.0
2022-10-25 09:40:00,35.36,35.39,35.33,35.37,371586.0,32.4067,32.4342,32.3792,32.4159,371586.0
2022-10-25 09:45:00,35.37,35.52,35.36,35.52,230108.0,32.4159,32.5533,32.4067,32.5533,230108.0
2022-10-25 09:50:00,35.52,35.57,35.46,35.57,359948.0,32.5533,32.5991,32.4983,32.5991,359948.0
2022-10-25 09:55:00,35.56,35.6,35.54,35.59,341248.0,32.59,32.6266,32.5717,32.6175,341248.0
2022-10-25 10:00:00,35.59,35.61,35.53,35.59,726909.0,32.6175,32.6358,32.5625,32.6175,726909.0
2022-10-25 10:05:00,35.58,35.58,35.53,35.55,392972.0,32.6083,32.6083,32.5625,32.5808,392972.0
2022-10-25 10:10:00,35.55,35.57,35.51,35.54,309336.0,32.5808,32.5991,32.5442,32.5717,309336.0
2022-10-25 10:15:00,35.54,35.56,35.53,35.55,368087.0,32.5717,32.59,32.5625,32.5808,368087.0
2022-10-25 10:20:00,35.56,35.57,35.49,35.52,394882.0,32.59,32.5991,32.5258,32.5533,394882.0
2022-10-25 10:25:00,35.51,35.57,35.51,35.56,193319.0,32.5442,32.5991,32.5442,32.59,193319.0
2022-10-25 10:30:00,35.57,35.58,35.53,35.54,157138.0,32.5991,32.6083,32.5625,32.5717,157138.0
2022-10-25 10:35:00,35.55,35.55,35.49,35.51,224838.0,32.5808,32.5808,32.5258,32.5442,224838.0
2022-10-25 10:40:00,35.51,35.54,35.49,35.5,262368.0,32.5442,32.5717,32.5258,32.535,262368.0
2022-10-25 10:45:00,35.5,35.52,35.48,35.51,117303.0,32.535,32.5533,32.5167,32.5442,117303.0
2022-10-25 10:50:00,35.51,35.53,35.48,35.52,169767.0,32.5442,32.5625,32.5167,32.5533,169767.0
2022-10-25 10:55:00,35.51,35.53,35.48,35.48,122252.0,32.5442,32.5625,32.5167,32.5167,122252.0
2022-10-25 11:00:00,35.48,35.53,35.48,35.52,136780.0,32.5167,32.5625,32.5167,32.5533,136780.0
2022-10-25 11:05:00,35.52,35.6,35.52,35.59,100050.0,32.5533,32.6266,32.5533,32.6175,100050.0
2022-10-25 11:10:00,35.59,35.61,35.56,35.58,143545.0,32.6175,32.6358,32.59,32.6083,143545.0
2022-10-25 11:15:00,35.59,35.61,35.57,35.6,212647.0,32.6175,32.6358,32.5991,32.6266,212647.0
2022-10-25 11:20:00,35.6,35.61,35.57,35.6,104450.0,32.6266,32.6358,32.5991,32.6266,104450.0
2022-10-25 11:25:00,35.6,35.63,35.59,35.63,185078.0,32.6266,32.6541,32.6175,32.6541,185078.0
2022-10-25 11:30:00,35.62,35.64,35.6,35.63,163197.0,32.645,32.6633,32.6266,32.6541,163197.0
2022-10-25 11:35:00,35.62,35.65,35.61,35.65,186916.0,32.645,32.6725,32.6358,32.6725,186916.0
2022-10-25 11:40:00,35.65,35.65,35.6,35.63,168599.0,32.6725,32.6725,32.6266,32.6541,168599.0
2022-10-25 11:45:00,35.63,35.63,35.59,35.61,108095.0,32.6541,32.6541,32.6175,32.6358,108095.0
2022-10-25 11:50:00,35.6,35.61,35.59,35.61,122752.0,32.6266,32.6358,32.6175,32.6358,122752.0
2022-10-25 11:55:00,35.6,35.61,35.58,35.59,172651.0,32.6266,32.6358,32.6083,32.6175,172651.0
2022-10-25 12:00:00,35.59,35.6,35.57,35.58,98194.0,32.6175,32.6266,32.5991,32.6083,98194.0
2022-10-25 12:05:00,35.57,35.61,35.57,35.59,121181.0,32.5991,32.6358,32.5991,32.6175,121181.0
2022-10-25 12:10:00,35.59,35.61,35.58,35.61,116880.0,32.6175,32.6358,32.6083,32.6358,116880.0
2022-10-25 12:15:00,35.61,35.62,35.6,35.61,144372.0,32.6358,32.645,32.6266,32.6358,144372.0
2022-10-25 12:20:00,35.62,35.63,35.61,35.61,146472.0,32.645,32.6541,32.6358,32.6358,146472.0
2022-10-25 12:25:00,35.62,35.62,35.59,35.6,148690.0,32.645,32.645,32.6175,32.6266,148690.0
2022-10-25 12:30:00,35.6,35.62,35.59,35.6,99149.0,32.6266,32.645,32.6175,32.6266,99149.0
2022-10-25 12:35:00,35.6,35.62,35.6,35.61,146795.0,32.6266,32.645,32.6266,32.6358,146795.0
2022-10-25 12:40:00,35.62,35.62,35.6,35.6,47341.0,32.645,32.645,32.6266,32.6266,47341.0
2022-10-25 12:45:00,35.61,35.61,35.56,35.56,90410.0,32.6358,32.6358,32.59,32.59,90410.0
2022-10-25 12:50:00,35.56,35.58,35.54,35.54,104765.0,32.59,32.6083,32.5717,32.5717,104765.0
2022-10-25 12:55:00,35.54,35.55,35.54,35.55,189117.0,32.5717,32.5808,32.5717,32.5808,189117.0
2022-10-25 13:00:00,35.54,35.58,35.53,35.54,170998.0,32.5717,32.6083,32.5625,32.5717,170998.0
2022-10-25 13:05:00,35.54,35.57,35.53,35.55,75207.0,32.5717,32.5991,32.5625,32.5808,75207.0
2022-10-25 13:10:00,35.55,35.56,35.51,35.51,59180.0,32.5808,32.59,32.5442,32.5442,59180.0
2022-10-25 13:15:00,35.51,35.54,35.5,35.52,164300.0,32.5442,32.5717,32.535,32.5533,164300.0
2022-10-25 13:20:00,35.52,35.53,35.52,35.52,78299.0,32.5533,32.5625,32.5533,32.5533,78299.0
2022-10-25 13:25:00,35.52,35.56,35.52,35.54,224280.0,32.5533,32.59,32.5533,32.5717,224280.0
2022-10-25 13:30:00,35.54,35.58,35.54,35.57,217738.0,32.5717,32.6083,32.5717,32.5991,217738.0
2022-10-25 13:35:00,35.56,35.57,35.54,35.54,67950.0,32.59,32.5991,32.5717,32.5717,67950.0
2022-10-25 13:40:00,35.55,35.55,35.52,35.53,166817.0,32.5808,32.5808,32.5533,32.5625,166817.0
2022-10-25 13:45:00,35.53,35.55,35.53,35.54,94425.0,32.5625,32.5808,32.5625,32.5717,94425.0
2022-10-25 13:50:00,35.54,35.55,35.52,35.52,137888.0,32.5717,32.5808,32.5533,32.5533,137888.0
2022-10-25 13:55:00,35.53,35.55,35.52,35.55,197948.0,32.5625,32.5808,32.5533,32.5808,197948.0
2022-10-25 14:00:00,35.54,35.56,35.53,35.55,197645.0,32.5717,32.59,32.5625,32.5808,197645.0
2022-10-25 14:05:00,35.55,35.56,35.54,35.55,147339.0,32.5808,32.59,32.5717,32.5808,147339.0
2022-10-25 14:10:00,35.55,35.57,35.54,35.55,625919.0,32.5808,32.5991,32.5717,32.5808,625919.0
2022-10-25 14:15:00,35.54,35.57,35.54,35.57,223384.0,32.5717,32.5991,32.5717,32.5991,223384.0
2022-10-25 14:20:00,35.57,35.58,35.55,35.57,113491.0,32.5991,32.6083,32.5808,32.5991,113491.0
2022-10-25 14:25:00,35.57,35.58,35.57,35.58,166368.0,32.5991,32.6083,32.5991,32.6083,166368.0
2022-10-25 14:30:00,35.58,35.59,35.57,35.59,298632.0,32.6083,32.6175,32.5991,32.6175,298632.0
2022-10-25 14:35:00,35.58,35.59,35.57,35.58,129449.0,32.6083,32.6175,32.5991,32.6083,129449.0
2022-10-25 14:40:00,35.59,35.59,35.55,35.55,111636.0,32.6175,32.6175,32.5808,32.5808,111636.0
2022-10-25 14:45:00,35.55,35.56,35.53,35.55,390824.0,32.5808,32.59,32.5625,32.5808,390824.0
2022-10-25 14:50:00,35.55,35.56,35.54,35.55,96182.0,32.5808,32.59,32.5717,32.5808,96182.0
2022-10-25 14:55:00,35.56,35.56,35.52,35.54,1032642.0,32.59,32.59,32.5533,32.5717,1032642.0
2022-10-25 15:00:00,35.54,35.55,35.54,35.55,94127.0,32.5717,32.5808,32.5717,32.5808,94127.0
2022-10-25 15:05:00,35.55,35.57,35.54,35.56,242809.0,32.5808,32.5991,32.5717,32.59,242809.0
2022-10-25 15:10:00,35.56,35.58,35.56,35.58,230969.0,32.59,32.6083,32.59,32.6083,230969.0
2022-10-25 15:15:00,35.58,35.58,35.57,35.58,200311.0,32.6083,32.6083,32.5991,32.6083,200311.0
2022-10-25 15:20:00,35.58,35.59,35.57,35.59,183926.0,32.6083,32.6175,32.5991,32.6175,183926.0
2022-10-25 15:25:00,35.59,35.61,35.58,35.61,196457.0,32.6175,32.6358,32.6083,32.6358,196457.0
2022-10-25 15:30:00,35.61,35.63,35.6,35.62,158397.0,32.6358,32.6541,32.6266,32.645,158397.0
2022-10-25 15:35:00,35.62,35.62,35.6,35.61,117331.0,32.645,32.645,32.6266,32.6358,117331.0
2022-10-25 15:40:00,35.61,35.61,35.6,35.61,307837.0,32.6358,32.6358,32.6266,32.6358,307837.0
2022-10-25 15:45:00,35.6,35.62,35.6,35.62,247460.0,32.6266,32.645,32.6266,32.645,247460.0
2022-10-25 15:50:00,35.61,35.62,35.59,35.59,244952.0,32.6358,32.645,32.6175,32.6175,244952.0
2022-10-25 15:55:00,35.59,35.61,35.58,35.61,250910.0,32.6175,32.6358,32.6083,32.6358,250910.0
2022-10-26 09:30:00,35.68,35.82,35.65,35.82,380477.0,32.7,32.8283,32.6725,32.8283,380477.0
2022-10-26 09:35:00,35.83,35.97,35.81,35.97,212940.0,32.8374,32.9657,32.8191,32.9657,212940.0
2022-10-26 09:40:00,35.98,35.98,35.86,35.87,235887.0,32.9749,32.9749,32.8649,32.8741,235887.0
2022-10-26 09:45:00,35.87,35.98,35.86,35.95,282095.0,32.8741,32.9749,32.8649,32.9474,282095.0
2022-10-26 09:50:00,35.95,35.98,35.89,35.91,305682.0,32.9474,32.9749,32.8924,32.9108,305682.0
2022-10-26 09:55:00,35.91,35.96,35.89,35.89,183663.0,32.9108,32.9566,32.8924,32.8924,183663.0
2022-10-26 10:00:00,35.9,36.05,35.89,35.98,604666.0,32.9016,33.0391,32.8924,32.9749,604666.0
2022-10-26 10:05:00,35.98,36.06,35.95,36.03,227200.0,32.9749,33.0482,32.9474,33.0207,227200.0
2022-10-26 10:10:00,36.03,36.11,35.99,36.09,243038.0,33.0207,33.094,32.9841,33.0757,243038.0
2022-10-26 10:15:00,36.09,36.13,36.04,36.13,114048.0,33.0757,33.1124,33.0299,33.1124,114048.0
2022-10-26 10:20:00,36.12,36.16,36.08,36.09,126591.0,33.1032,33.1399,33.0666,33.0757,126591.0
2022-10-26 10:25:00,36.08,36.18,36.08,36.16,154769.0,33.0666,33.1582,33.0666,33.1399,154769.0
2022-10-26 10:30:00,36.16,36.17,36.12,36.14,167353.0,33.1399,33.149,33.1032,33.1215,167353.0
2022-10-26 10:35:00,36.13,36.19,36.12,36.18,124610.0,33.1124,33.1674,33.1032,33.1582,124610.0
2022-10-26 10:40:00,36.18,36.21,36.16,36.21,158761.0,33.1582,33.1857,33.1399,33.1857,158761.0
2022-10-26 10:45:00,36.21,36.26,36.21,36.23,206888.0,33.1857,33.2315,33.1857,33.204,206888.0
2022-10-26 10:50:00,36.23,36.24,36.18,36.18,148977.0,33.204,33.2132,33.1582,33.1582,148977.0
2022-10-26 10:55:00,36.17,36.18,36.14,36.14,64417.0,33.149,33.1582,33.1215,33.1215,64417.0
2022-10-26 11:00:00,36.15,36.23,36.15,36.22,65002.0,33.1307,33.204,33.1307,33.1949,65002.0
2022-10-26 11:05:00,36.21,36.27,36.19,36.27,546665.0,33.1857,33.2407,33.1674,33.2407,546665.0
2022-10-26 11:10:00,36.26,36.29,36.23,36.28,133067.0,33.2315,33.259,33.204,33.2498,133067.0
2022-10-26 11:15:00,36.29,36.3,36.26,36.29,239025.0,33.259,33.2682,33.2315,33.259,239025.0
2022-10-26 11:20:00,36.29,36.3,36.26,36.27,96279.0,33.259,33.2682,33.2315,33.2407,96279.0
2022-10-26 11:25:00,36.27,36.31,36.26,36.29,68545.0,33.2407,33.2773,33.2315,33.259,68545.0
2022-10-26 11:30:00,36.29,36.32,36.27,36.31,119951.0,33.259,33.2865,33.2407,33.2773,119951.0
2022-10-26 11:35:00,36.3,36.33,36.27,36.31,176324.0,33.2682,33.2957,33.2407,33.2773,176324.0
2022-10-26 11:40:00,36.31,36.34,36.3,36.31,112348.0,33.2773,33.3048,33.2682,33.2773,112348.0
2022-10-26 11:45:00,36.31,36.31,36.28,36.3,146841.0,33.2773,33.2773,33.2498,33.2682,146841.0
2022-10-26 11:50:00,36.31,36.31,36.24,36.25,148148.0,33.2773,33.2773,33.2132,33.2224,148148.0
2022-10-26 11:55:00,36.25,36.26,36.24,36.25,108354.0,33.2224,33.2315,33.2132,33.2224,108354.0
2022-10-26 12:00:00,36.26,36.31,36.25,36.28,160828.0,33.2315,33.2773,33.2224,33.2498,160828.0
2022-10-26 12:05:00,36.28,36.29,36.26,36.27,310979.0,33.2498,33.259,33.2315,33.2407,310979.0
2022-10-26 12:10:00,36.27,36.31,36.26,36.29,225306.0,33.2407,33.2773,33.2315,33.259,225306.0
2022-10-26 12:15:00,36.29,36.32,36.26,36.32,203243.0,33.259,33.2865,33.2315,33.2865,203243.0
2022-10-26 12:20:00,36.32,36.36,36.32,36.35,160507.0,33.2865,33.3232,33.2865,33.314,160507.0
2022-10-26 12:25:00,36.34,36.36,36.32,36.34,202601.0,33.3048,33.3232,33.2865,33.3048,202601.0
2022-10-26 12:30:00,36.35,36.4,36.33,36.34,93125.0,33.314,33.3598,33.2957,33.3048,93125.0
2022-10-26 12:35:00,36.34,36.35,36.3,36.3,116698.0,33.3048,33.314,33.2682,33.2682,116698.0
2022-10-26 12:40:00,36.31,36.31,36.27,36.28,116479.0,33.2773,33.2773,33.2407,33.2498,116479.0
2022-10-26 12:45:00,36.28,36.29,36.25,36.26,87428.0,33.2498,33.259,33.2224,33.2315,87428.0
2022-10-26 12:50:00,36.26,36.26,36.2,36.22,240962.0,33.2315,33.2315,33.1765,33.1949,240962.0
2022-10-26 12:55:00,36.22,36.23,36.15,36.17,76631.0,33.1949,33.204,33.1307,33.149,76631.0
2022-10-26 13:00:00,36.16,36.2,36.13,36.19,251631.0,33.1399,33.1765,33.1124,33.1674,251631.0
2022-10-26 13:05:00,36.19,36.2,36.15,36.17,126137.0,33.1674,33.1765,33.1307,33.149,126137.0
2022-10-26 13:10:00,36.17,36.19,36.15,36.18,134047.0,33.149,33.1674,33.1307,33.1582,134047.0
2022-10-26 13:15:00,36.18,36.18,36.15,36.16,153850.0,33.1582,33.1582,33.1307,33.1399,153850.0
2022-10-26 13:20:00,36.16,36.17,36.12,36.14,93297.0,33.1399,33.149,33.1032,33.1215,93297.0
2022-10-26 13:25:00,36.13,36.14,36.09,36.11,71573.0,33.1124,33.1215,33.0757,33.094,71573.0
2022-10-26 13:30:00,36.11,36.12,36.09,36.1,76080.0,33.094,33.1032,33.0757,33.0849,76080.0
2022-10-26 13:35:00,36.11,36.14,36.1,36.14,117260.0,33.094,33.1215,33.0849,33.1215,117260.0
2022-10-26 13:40:00,36.14,36.17,36.13,36.17,138169.0,33.1215,33.149,33.1124,33.149,138169.0
2022-10-26 13:45:00,36.17,36.18,36.16,36.16,62390.0,33.149,33.1582,33.1399,33.1399,62390.0
2022-10-26 13:50:00,36.16,36.21,36.16,36.2,103042.0,33.1399,33.1857,33.1399,33.1765,103042.0
2022-10-26 13:55:00,36.2,36.21,36.17,36.2,119668.0,33.1765,33.1857,33.149,33.1765,119668.0
2022-10-26 14:00:00,36.2,36.21,36.19,36.2,182899.0,33.1765,33.1857,33.1674,33.1765,182899.0
2022-10-26 14:05:00,36.21,36.23,36.21,36.22,134673.0,33.1857,33.204,33.1857,33.1949,134673.0
2022-10-26 14:10:00,36.22,36.22,36.2,36.2,129970.0,33.1949,33.1949,33.1765,33.1765,129970.0
2022-10-26 14:15:00,36.2,36.21,36.18,36.18,108284.0,33.1765,33.1857,33.1582,33.1582,108284.0
2022-10-26 14:20:00,36.18,36.18,36.15,36.17,50013.0,33.1582,33.1582,33.1307,33.149,50013.0
2022-10-26 14:25:00,36.16,36.18,36.13,36.13,217823.0,33.1399,33.1582,33.1124,33.1124,217823.0
2022-10-26 14:30:00,36.13,36.15,36.12,36.14,94431.0,33.1124,33.1307,33.1032,33.1215,94431.0
2022-10-26 14:35:00,36.13,36.16,36.12,36.15,200680.0,33.1124,33.1399,33.1032,33.1307,200680.0
2022-10-26 14:40:00,36.15,36.15,36.1,36.12,242723.0,33.1307,33.1307,33.0849,33.1032,242723.0
2022-10-26 14:45:00,36.12,36.13,36.1,36.11,208705.0,33.1032,33.1124,33.0849,33.094,208705.0
2022-10-26 14:50:00,36.11,36.12,36.1,36.12,218817.0,33.094,33.1032,33.0849,33.1032,218817.0
2022-10-26 14:55:00,36.11,36.12,36.08,36.12,141910.0,33.094,33.1032,33.0666,33.1032,141910.0
2022-10-26 15:00:00,36.12,36.12,36.05,36.06,173892.0,33.1032,33.1032,33.0391,33.0482,173892.0
2022-10-26 15:05:00,36.06,36.09,36.05,36.09,160946.0,33.0482,33.0757,33.0391,33.0757,160946.0
2022-10-26 15:10:00,36.09,36.09,36.05,36.08,268461.0,33.0757,33.0757,33.0391,33.0666,268461.0
2022-10-26 15:15:00,36.08,36.11,36.07,36.1,234241.0,33.0666,33.094,33.0574,33.0849,234241.0
2022-10-26 15:20:00,36.11,36.11,36.08,36.09,117046.0,33.094,33.094,33.0666,33.0757,117046.0
2022-10-26 15:25:00,36.09,36.1,36.07,36.09,250900.0,33.0757,33.0849,33.0574,33.0757,250900.0
2022-10-26 15:30:00,36.09,36.13,36.08,36.12,194761.0,33.0757,33.1124,33.0666,33.1032,194761.0
2022-10-26 15:35:00,36.12,36.12,36.1,36.1,199316.0,33.1032,33.1032,33.0849,33.0849,199316.0
2022-10-26 15:40:00,36.11,36.12,36.1,36.11,203148.0,33.094,33.1032,33.0849,33.094,203148.0
2022-10-26 15:45:00,36.11,36.12,36.1,36.11,285505.0,33.094,33.1032,33.0849,33.094,285505.0
2022-10-26 15:50:00,36.1,36.13,36.08,36.12,277460.0,33.0849,33.1124,33.0666,33.1032,277460.0
2022-10-26 15:55:00,36.12,36.12,36.08,36.09,302615.0,33.1032,33.1032,33.0666,33.0757,302615.0
2022-10-27 09:30:00,35.85,35.92,35.81,35.86,704992.0,32.8558,32.9199,32.8191,32.8649,704992.0
2022-10-27 09:35:00,35.86,35.97,35.85,35.95,273246.0,32.8649,32.9657,32.8558,32.9474,273246.0
2022-10-27 09:40:00,35.95,35.99,35.9,35.99,131395.0,32.9474,32.9841,32.9016,32.9841,131395.0
2022-10-27 09:45:00,36.0,36.02,35.85,35.87,151054.0,32.9932,33.0116,32.8558,32.8741,151054.0
2022-10-27 09:50:00,35.86,35.87,35.77,35.81,213322.0,32.8649,32.8741,32.7824,32.8191,213322.0
2022-10-27 09:55:00,35.81,35.88,35.79,35.87,93413.0,32.8191,32.8833,32.8008,32.8741,93413.0
2022-10-27 10:00:00,35.86,35.92,35.83,35.91,162748.0,32.8649,32.9199,32.8374,32.9108,162748.0
2022-10-27 10:05:00,35.92,36.02,35.91,36.01,153651.0,32.9199,33.0116,32.9108,33.0024,153651.0
2022-10-27 10:10:00,36.02,36.07,35.95,36.05,161804.0,33.0116,33.0574,32.9474,33.0391,161804.0
2022-10-27 10:15:00,36.05,36.09,36.02,36.05,275612.0,33.0391,33.0757,33.0116,33.0391,275612.0
2022-10-27 10:20:00,36.06,36.08,36.03,36.07,129509.0,33.0482,33.0666,33.0207,33.0574,129509.0
2022-10-27 10:25:00,36.07,36.12,36.06,36.11,104350.0,33.0574,33.1032,33.0482,33.094,104350.0
2022-10-27 10:30:00,36.11,36.16,36.1,36.13,115799.0,33.094,33.1399,33.0849,33.1124,115799.0
2022-10-27 10:35:00,36.1,36.12,36.03,36.05,123862.0,33.0849,33.1032,33.0207,33.0391,123862.0
2022-10-27 10:40:00,36.05,36.05,35.98,36.0,115210.0,33.0391,33.0391,32.9749,32.9932,115210.0
2022-10-27 10:45:00,36.0,36.05,35.99,36.01,82304.0,32.9932,33.0391,32.9841,33.0024,82304.0
2022-10-27 10:50:00,36.01,36.09,36.0,36.08,67520.0,33.0024,33.0757,32.9932,33.0666,67520.0
2022-10-27 10:55:00,36.07,36.07,36.0,36.01,197167.0,33.0574,33.0574,32.9932,33.0024,197167.0
2022-10-27 11:00:00,36.01,36.08,36.0,36.07,97269.0,33.0024,33.0666,32.9932,33.0574,97269.0
2022-10-27 11:05:00,36.06,36.1,36.04,36.09,220706.0,33.0482,33.0849,33.0299,33.0757,220706.0
2022-10-27 11:10:00,36.1,36.13,36.07,36.1,435474.0,33.0849,33.1124,33.0574,33.0849,435474.0
2022-10-27 11:15:00,36.11,36.11,36.04,36.05,49293.0,33.094,33.094,33.0299,33.0391,49293.0
2022-10-27 11:20:00,36.05,36.09,36.03,36.08,153508.0,33.0391,33.0757,33.0207,33.0666,153508.0
2022-10-27 11:25:00,36.08,36.1,36.06,36.09,173537.0,33.0666,33.0849,33.0482,33.0757,173537.0
2022-10-27 11:30:00,36.09,36.12,36.04,36.08,141523.0,33.0757,33.1032,33.0299,33.0666,141523.0
2022-10-27 11:35:00,36.09,36.11,36.0,36.02,60817.0,33.0757,33.094,32.9932,33.0116,60817.0
2022-10-27 11:40:00,36.02,36.03,35.97,35.99,523211.0,33.0116,33.0207,32.9657,32.9841,523211.0
2022-10-27 11:45:00,35.99,36.0,35.96,35.99,102581.0,32.9841,32.9932,32.9566,32.9841,102581.0
2022-10-27 11:50:00,35.99,36.0,35.96,35.99,67271.0,32.9841,32.9932,32.9566,32.9841,67271.0
2022-10-27 11:55:00,36.0,36.0,35.95,35.95,83432.0,32.9932,32.9932,32.9474,32.9474,83432.0
2022-10-27 12:00:00,35.95,36.01,35.93,36.0,156226.0,32.9474,33.0024,32.9291,32.9932,156226.0
2022-10-27 12:05:00,35.99,36.02,35.98,36.0,290735.0,32.9841,33.0116,32.9749,32.9932,290735.0
2022-10-27 12:10:00,36.0,36.01,35.97,36.0,266427.0,32.9932,33.0024,32.9657,32.9932,266427.0
2022-10-27 12:15:00,36.0,36.03,35.98,35.98,137060.0,32.9932,33.0207,32.9749,32.9749,137060.0
2022-10-27 12:20:00,35.98,35.98,35.95,35.97,145831.0,32.9749,32.9749,32.9474,32.9657,145831.0
2022-10-27 12:25:00,35.97,35.98,35.9,35.9,119022.0,32.9657,32.9749,32.9016,32.9016,119022.0
2022-10-27 12:30:00,35.91,35.95,35.9,35.94,83151.0,32.9108,32.9474,32.9016,32.9382,83151.0
2022-10-27 12:35:00,35.94,35.95,35.92,35.94,255810.0,32.9382,32.9474,32.9199,32.9382,255810.0
2022-10-27 12:40:00,35.93,35.96,35.92,35.93,41883.0,32.9291,32.9566,32.9199,32.9291,41883.0
2022-10-27 12:45:00,35.92,35.96,35.91,35.95,61214.0,32.9199,32.9566,32.9108,32.9474,61214.0
2022-10-27 12:50:00,35.95,35.97,35.94,35.95,135114.0,32.9474,32.9657,32.9382,32.9474,135114.0
2022-10-27 12:55:00,35.95,35.97,35.94,35.97,108451.0,32.9474,32.9657,32.9382,32.9657,108451.0
2022-10-27 13:00:00,35.97,35.98,35.95,35.96,164984.0,32.9657,32.9749,32.9474,32.9566,164984.0
2022-10-27 13:05:00,35.97,36.04,35.97,36.04,52804.0,32.9657,33.0299,32.9657,33.0299,52804.0
2022-10-27 13:10:00,36.04,36.05,36.02,36.04,126001.0,33.0299,33.0391,33.0116,33.0299,126001.0
2022-10-27 13:15:00,36.04,36.05,36.0,36.02,422893.0,33.0299,33.0391,32.9932,33.0116,422893.0
2022-10-27 13:20:00,36.03,36.05,36.03,36.04,44836.0,33.0207,33.0391,33.0207,33.0299,44836.0
2022-10-27 13:25:00,36.03,36.03,36.0,36.01,88500.0,33.0207,33.0207,32.9932,33.0024,88500.0
2022-10-27 13:30:00,36.0,36.02,35.99,35.99,143359.0,32.9932,33.0116,32.9841,32.9841,143359.0
2022-10-27 13:35:00,36.0,36.01,35.97,35.97,81623.0,32.9932,33.0024,32.9657,32.9657,81623.0
2022-10-27 13:40:00,35.98,36.01,35.97,36.0,85133.0,32.9749,33.0024,32.9657,32.9932,85133.0
2022-10-27 13:45:00,36.0,36.01,35.98,35.98,121915.0,32.9932,33.0024,32.9749,32.9749,121915.0
2022-10-27 13:50:00,35.99,35.99,35.95,35.95,82281.0,32.9841,32.9841,32.9474,32.9474,82281.0
2022-10-27 13:55:00,35.96,35.97,35.95,35.96,73579.0,32.9566,32.9657,32.9474,32.9566,73579.0
2022-10-27 14:00:00,35.96,35.97,35.94,35.97,138417.0,32.9566,32.9657,32.9382,32.9657,138417.0
2022-10-27 14:05:00,35.97,35.97,35.93,35.94,132131.0,32.9657,32.9657,32.9291,32.9382,132131.0
2022-10-27 14:10:00,35.94,35.94,35.91,35.93,136354.0,32.9382,32.9382,32.9108,32.9291,136354.0
2022-10-27 14:15:00,35.93,35.94,35.91,35.94,132331.0,32.9291,32.9382,32.9108,32.9382,132331.0
2022-10-27 14:20:00,35.94,35.94,35.92,35.93,223690.0,32.9382,32.9382,32.9199,32.9291,223690.0
2022-10-27 14:25:00,35.93,35.94,35.92,35.93,118654.0,32.9291,32.9382,32.9199,32.9291,118654.0
2022-10-27 14:30:00,35.93,35.94,35.9,35.93,160713.0,32.9291,32.9382,32.9016,32.9291,160713.0
2022-10-27 14:35:00,35.92,35.93,35.91,35.92,115676.0,32.9199,32.9291,32.9108,32.9199,115676.0
2022-10-27 14:40:00,35.91,35.93,35.9,35.91,175791.0,32.9108,32.9291,32.9016,32.9108,175791.0
2022-10-27 14:45:00,35.91,35.91,35.88,35.89,128213.0,32.9108,32.9108,32.8833,32.8924,128213.0
2022-10-27 14:50:00,35.89,35.9,35.87,35.9,196745.0,32.8924,32.9016,32.8741,32.9016,196745.0
2022-10-27 14:55:00,35.9,35.9,35.85,35.86,201709.0,32.9016,32.9016,32.8558,32.8649,201709.0
2022-10-27 15:00:00,35.86,35.9,35.86,35.89,160665.0,32.8649,32.9016,32.8649,32.8924,160665.0
2022-10-27 15:05:00,35.88,35.89,35.84,35.85,149421.0,32.8833,32.8924,32.8466,32.8558,149421.0
2022-10-27 15:10:00,35.84,35.87,35.82,35.87,162039.0,32.8466,32.8741,32.8283,32.8741,162039.0
2022-10-27 15:15:00,35.87,35.89,35.86,35.88,130560.0,32.8741,32.8924,32.8649,32.8833,130560.0
2022-10-27 15:20:00,35.88,35.89,35.87,35.89,227711.0,32.8833,32.8924,32.8741,32.8924,227711.0
2022-10-27 15:25:00,35.88,35.89,35.86,35.88,130865.0,32.8833,32.8924,32.8649,32.8833,130865.0
2022-10-27 15:30:00,35.88,35.91,35.86,35.89,261658.0,32.8833,32.9108,32.8649,32.8924,261658.0
2022-10-27 15:35:00,35.89,35.89,35.86,35.87,126202.0,32.8924,32.8924,32.8649,32.8741,126202.0
2022-10-27 15:40:00,35.86,35.95,35.86,35.91,476014.0,32.8649,32.9474,32.8649,32.9108,476014.0
2022-10-27 15:45:00,35.91,35.93,35.87,35.88,410078.0,32.9108,32.9291,32.8741,32.8833,410078.0
2022-10-27 15:50:00,35.87,35.89,35.83,35.83,588681.0,32.8741,32.8924,32.8374,32.8374,588681.0
2022-10-27 15:55:00,35.83,35.84,35.8,35.82,544173.0,32.8374,32.8466,32.8099,32.8283,544173.0
2022-10-28 09:30:00,35.34,35.38,35.28,35.35,404551.0,32.3884,32.425,32.3334,32.3975,404551.0
2022-10-28 09:35:00,35.35,35.41,35.33,35.41,162932.0,32.3975,32.4525,32.3792,32.4525,162932.0
2022-10-28 09:40:00,35.41,35.44,35.34,35.36,283642.0,32.4525,32.48,32.3884,32.4067,283642.0
2022-10-28 09:45:00,35.36,35.4,35.35,35.37,119166.0,32.4067,32.4433,32.3975,32.4159,119166.0
2022-10-28 09:50:00,35.36,35.38,35.32,35.37,152719.0,32.4067,32.425,32.37,32.4159,152719.0
2022-10-28 09:55:00,35.36,35.4,35.32,35.34,96899.0,32.4067,32.4433,32.37,32.3884,96899.0
2022-10-28 10:00:00,35.33,35.42,35.3,35.33,316172.0,32.3792,32.4617,32.3517,32.3792,316172.0
2022-10-28 10:05:00,35.33,35.38,35.3,35.31,146273.0,32.3792,32.425,32.3517,32.3609,146273.0
2022-10-28 10:10:00,35.31,35.33,35.21,35.29,198343.0,32.3609,32.3792,32.2692,32.3425,198343.0
2022-10-28 10:15:00,35.29,35.34,35.27,35.31,274607.0,32.3425,32.3884,32.3242,32.3609,274607.0
2022-10-28 10:20:00,35.3,35.31,35.27,35.29,280147.0,32.3517,32.3609,32.3242,32.3425,280147.0
2022-10-28 10:25:00,35.3,35.39,35.29,35.37,134318.0,32.3517,32.4342,32.3425,32.4159,134318.0
2022-10-28 10:30:00,35.37,35.4,35.32,35.33,113480.0,32.4159,32.4433,32.37,32.3792,113480.0
2022-10-28 10:35:00,35.32,35.34,35.29,35.33,108886.0,32.37,32.3884,32.3425,32.3792,108886.0
2022-10-28 10:40:00,35.33,35.34,35.3,35.33,115750.0,32.3792,32.3884,32.3517,32.3792,115750.0
2022-10-28 10:45:00,35.33,35.39,35.32,35.36,231080.0,32.3792,32.4342,32.37,32.4067,231080.0
2022-10-28 10:50:00,35.36,35.37,35.32,35.35,195267.0,32.4067,32.4159,32.37,32.3975,195267.0
2022-10-28 10:55:00,35.36,35.38,35.35,35.37,123987.0,32.4067,32.425,32.3975,32.4159,123987.0
2022-10-28 11:00:00,35.37,35.4,35.35,35.36,172520.0,32.4159,32.4433,32.3975,32.4067,172520.0
2022-10-28 11:05:00,35.36,35.42,35.35,35.4,174163.0,32.4067,32.4617,32.3975,32.4433,174163.0
2022-10-28 11:10:00,35.41,35.46,35.4,35.41,96240.0,32.4525,32.4983,32.4433,32.4525,96240.0
2022-10-28 11:15:00,35.41,35.42,35.38,35.41,256608.0,32.4525,32.4617,32.425,32.4525,256608.0
2022-10-28 11:20:00,35.41,35.44,35.39,35.41,160083.0,32.4525,32.48,32.4342,32.4525,160083.0
2022-10-28 11:25:00,35.41,35.41,35.37,35.38,114165.0,32.4525,32.4525,32.4159,32.425,114165.0
2022-10-28 11:30:00,35.38,35.41,35.38,35.38,73023.0,32.425,32.4525,32.425,32.425,73023.0
2022-10-28 11:35:00,35.39,35.41,35.37,35.41,186999.0,32.4342,32.4525,32.4159,32.4525,186999.0
2022-10-28 11:40:00,35.41,35.42,35.39,35.41,81578.0,32.4525,32.4617,32.4342,32.4525,81578.0
2022-10-28 11:45:00,35.42,35.44,35.41,35.42,87124.0,32.4617,32.48,32.4525,32.4617,87124.0
2022-10-28 11:50:00,35.41,35.42,35.4,35.41,68592.0,32.4525,32.4617,32.4433,32.4525,68592.0
2022-10-28 11:55:00,35.41,35.42,35.38,35.39,59751.0,32.4525,32.4617,32.425,32.4342,59751.0
2022-10-28 12:00:00,35.39,35.42,35.37,35.38,90842.0,32.4342,32.4617,32.4159,32.425,90842.0
2022-10-28 12:05:00,35.38,35.38,35.35,35.35,252148.0,32.425,32.425,32.3975,32.3975,252148.0
2022-10-28 12:10:00,35.35,35.37,35.35,35.36,68393.0,32.3975,32.4159,32.3975,32.4067,68393.0
2022-10-28 12:15:00,35.37,35.4,35.37,35.38,126365.0,32.4159,32.4433,32.4159,32.425,126365.0
2022-10-28 12:20:00,35.38,35.42,35.38,35.41,105271.0,32.425,32.4617,32.425,32.4525,105271.0
2022-10-28 12:25:00,35.41,35.43,35.4,35.42,111791.0,32.4525,32.4708,32.4433,32.4617,111791.0
2022-10-28 12:30:00,35.43,35.45,35.42,35.44,41471.0,32.4708,32.4892,32.4617,32.48,41471.0
2022-10-28 12:35:00,35.45,35.45,35.42,35.43,112335.0,32.4892,32.4892,32.4617,32.4708,112335.0
2022-10-28 12:40:00,35.43,35.45,35.41,35.43,177880.0,32.4708,32.4892,32.4525,32.4708,177880.0
2022-10-28 12:45:00,35.44,35.46,35.42,35.46,62879.0,32.48,32.4983,32.4617,32.4983,62879.0
2022-10-28 12:50:00,35.46,35.49,35.45,35.49,43688.0,32.4983,32.5258,32.4892,32.5258,43688.0
2022-10-28 12:55:00,35.48,35.49,35.46,35.48,107767.0,32.5167,32.5258,32.4983,32.5167,107767.0
2022-10-28 13:00:00,35.48,35.49,35.46,35.48,46962.0,32.5167,32.5258,32.4983,32.5167,46962.0
2022-10-28 13:05:00,35.48,35.51,35.47,35.5,49969.0,32.5167,32.5442,32.5075,32.535,49969.0
2022-10-28 13:10:00,35.5,35.52,35.49,35.51,176621.0,32.535,32.5533,32.5258,32.5442,176621.0
2022-10-28 13:15:00,35.51,35.51,35.49,35.5,101087.0,32.5442,32.5442,32.5258,32.535,101087.0
2022-10-28 13:20:00,35.5,35.5,35.47,35.49,74821.0,32.535,32.535,32.5075,32.5258,74821.0
2022-10-28 13:25:00,35.49,35.5,35.48,35.48,89296.0,32.5258,32.535,32.5167,32.5167,89296.0
2022-10-28 13:30:00,35.48,35.5,35.48,35.49,84623.0,32.5167,32.535,32.5167,32.5258,84623.0
2022-10-28 13:35:00,35.49,35.51,35.48,35.5,87104.0,32.5258,32.5442,32.5167,32.535,87104.0
2022-10-28 13:40:00,35.5,35.5,35.48,35.48,96582.0,32.535,32.535,32.5167,32.5167,96582.0
2022-10-28 13:45:00,35.48,35.5,35.48,35.49,52539.0,32.5167,32.535,32.5167,32.5258,52539.0
2022-10-28 13:50:00,35.49,35.49,35.48,35.48,67826.0,32.5258,32.5258,32.5167,32.5167,67826.0
2022-10-28 13:55:00,35.48,35.49,35.46,35.46,133522.0,32.5167,32.5258,32.4983,32.4983,133522.0
2022-10-28 14:00:00,35.47,35.49,35.45,35.47,308683.0,32.5075,32.5258,32.4892,32.5075,308683.0
2022-10-28 14:05:00,35.47,35.49,35.46,35.48,227668.0,32.5075,32.5258,32.4983,32.5167,227668.0
2022-10-28 14:10:00,35.48,35.5,35.47,35.5,113029.0,32.5167,32.535,32.5075,32.535,113029.0
2022-10-28 14:15:00,35.5,35.52,35.49,35.52,125103.0,32.535,32.5533,32.5258,32.5533,125103.0
2022-10-28 14:20:00,35.51,35.52,35.5,35.51,37914.0,32.5442,32.5533,32.535,32.5442,37914.0
2022-10-28 14:25:00,35.51,35.51,35.48,35.48,160451.0,32.5442,32.5442,32.5167,32.5167,160451.0
2022-10-28 14:30:00,35.48,35.51,35.48,35.51,134224.0,32.5167,32.5442,32.5167,32.5442,134224.0
2022-10-28 14:35:00,35.51,35.52,35.5,35.52,201724.0,32.5442,32.5533,32.535,32.5533,201724.0
2022-10-28 14:40:00,35.52,35.52,35.5,35.52,112490.0,32.5533,32.5533,32.535,32.5533,112490.0
2022-10-28 14:45:00,35.52,35.53,35.51,35.52,229212.0,32.5533,32.5625,32.5442,32.5533,229212.0
2022-10-28 14:50:00,35.53,35.54,35.52,35.53,235941.0,32.5625,32.5717,32.5533,32.5625,235941.0
2022-10-28 14:55:00,35.53,35.55,35.53,35.55,133830.0,32.5625,32.5808,32.5625,32.5808,133830.0
2022-10-28 15:00:00,35.55,35.56,35.54,35.54,153289.0,32.5808,32.59,32.5717,32.5717,153289.0
2022-10-28 15:05:00,35.54,35.55,35.53,35.54,70634.0,32.5717,32.5808,32.5625,32.5717,70634.0
2022-10-28 15:10:00,35.54,35.56,35.53,35.55,271745.0,32.5717,32.59,32.5625,32.5808,271745.0
2022-10-28 15:15:00,35.55,35.56,35.54,35.55,145559.0,32.5808,32.59,32.5717,32.5808,145559.0
2022-10-28 15:20:00,35.55,35.55,35.53,35.55,154597.0,32.5808,32.5808,32.5625,32.5808,154597.0
2022-10-28 15:25:00,35.55,35.56,35.54,35.55,109804.0,32.5808,32.59,32.5717,32.5808,109804.0
2022-10-28 15:30:00,35.54,35.55,35.53,35.54,150586.0,32.5717,32.5808,32.5625,32.5717,150586.0
2022-10-28 15:35:00,35.55,35.55,35.54,35.54,253753.0,32.5808,32.5808,32.5717,32.5717,253753.0
2022-10-28 15:40:00,35.55,35.55,35.54,35.55,206821.0,32.5808,32.5808,32.5717,32.5808,206821.0
2022-10-28 15:45:00,35.55,35.55,35.54,35.54,116435.0,32.5808,32.5808,32.5717,32.5717,116435.0
2022-10-28 15:50:00,35.55,35.57,35.54,35.56,145677.0,32.5808,32.5991,32.5717,32.59,145677.0
2022-10-28 15:55:00,35.57,35.58,35.55,35.57,365871.0,32.5991,32.6083,32.5808,32.5991,365871.0
2022-10-31 09:30:00,35.16,35.27,35.15,35.27,383718.0,32.2234,32.3242,32.2142,32.3242,383718.0
2022-10-31 09:35:00,35.27,35.31,35.21,35.28,299037.0,32.3242,32.3609,32.2692,32.3334,299037.0
2022-10-31 09:40:00,35.27,35.28,35.2,35.26,296749.0,32.3242,32.3334,32.2601,32.315,296749.0
2022-10-31 09:45:00,35.25,35.26,35.17,35.19,253324.0,32.3059,32.315,32.2326,32.2509,253324.0
2022-10-31 09:50:00,35.19,35.3,35.17,35.3,313932.0,32.2509,32.3517,32.2326,32.3517,313932.0
2022-10-31 09:55:00,35.3,35.36,35.27,35.34,158202.0,32.3517,32.4067,32.3242,32.3884,158202.0
2022-10-31 10:00:00,35.34,35.45,35.34,35.41,215657.0,32.3884,32.4892,32.3884,32.4525,215657.0
2022-10-31 10:05:00,35.41,35.41,35.33,35.34,1161650.0,32.4525,32.4525,32.3792,32.3884,1161650.0
2022-10-31 10:10:00,35.33,35.41,35.33,35.41,359207.0,32.3792,32.4525,32.3792,32.4525,359207.0
2022-10-31 10:15:00,35.41,35.45,35.4,35.41,279116.0,32.4525,32.4892,32.4433,32.4525,279116.0
2022-10-31 10:20:00,35.41,35.44,35.37,35.38,265252.0,32.4525,32.48,32.4159,32.425,265252.0
2022-10-31 10:25:00,35.38,35.4,35.35,35.4,238821.0,32.425,32.4433,32.3975,32.4433,238821.0
2022-10-31 10:30:00,35.39,35.42,35.35,35.35,192252.0,32.4342,32.4617,32.3975,32.3975,192252.0
2022-10-31 10:35:00,35.35,35.36,35.32,35.34,113069.0,32.3975,32.4067,32.37,32.3884,113069.0
2022-10-31 10:40:00,35.34,35.4,35.34,35.39,430552.0,32.3884,32.4433,32.3884,32.4342,430552.0
2022-10-31 10:45:00,35.4,35.44,35.38,35.41,158357.0,32.4433,32.48,32.425,32.4525,158357.0
2022-10-31 10:50:00,35.41,35.44,35.4,35.41,98913.0,32.4525,32.48,32.4433,32.4525,98913.0
2022-10-31 10:55:00,35.4,35.45,35.37,35.44,134142.0,32.4433,32.4892,32.4159,32.48,134142.0
2022-10-31 11:00:00,35.44,35.45,35.42,35.44,134259.0,32.48,32.4892,32.4617,32.48,134259.0
2022-10-31 11:05:00,35.43,35.47,35.41,35.45,166285.0,32.4708,32.5075,32.4525,32.4892,166285.0
2022-10-31 11:10:00,35.44,35.47,35.41,35.44,231348.0,32.48,32.5075,32.4525,32.48,231348.0
2022-10-31 11:15:00,35.44,35.44,35.4,35.4,124258.0,32.48,32.48,32.4433,32.4433,124258.0
2022-10-31 11:20:00,35.4,35.45,35.38,35.45,287828.0,32.4433,32.4892,32.425,32.4892,287828.0
2022-10-31 11:25:00,35.44,35.46,35.43,35.43,277620.0,32.48,32.4983,32.4708,32.4708,277620.0
2022-10-31 11:30:00,35.44,35.45,35.41,35.45,259099.0,32.48,32.4892,32.4525,32.4892,259099.0
2022-10-31 11:35:00,35.44,35.46,35.43,35.45,137239.0,32.48,32.4983,32.4708,32.4892,137239.0
2022-10-31 11:40:00,35.44,35.48,35.44,35.45,137931.0,32.48,32.5167,32.48,32.4892,137931.0
2022-10-31 11:45:00,35.45,35.48,35.43,35.48,92515.0,32.4892,32.5167,32.4708,32.5167,92515.0
2022-10-31 11:50:00,35.48,35.49,35.46,35.48,98392.0,32.5167,32.5258,32.4983,32.5167,98392.0
2022-10-31 11:55:00,35.48,35.5,35.38,35.41,285528.0,32.5167,32.535,32.425,32.4525,285528.0
2022-10-31 12:00:00,35.41,35.44,35.39,35.44,80401.0,32.4525,32.48,32.4342,32.48,80401.0
2022-10-31 12:05:00,35.44,35.45,35.38,35.4,96450.0,32.48,32.4892,32.425,32.4433,96450.0
2022-10-31 12:10:00,35.4,35.43,35.39,35.41,78221.0,32.4433,32.4708,32.4342,32.4525,78221.0
2022-10-31 12:15:00,35.41,35.46,35.4,35.43,87166.0,32.4525,32.4983,32.4433,32.4708,87166.0
2022-10-31 12:20:00,35.42,35.45,35.4,35.41,79311.0,32.4617,32.4892,32.4433,32.4525,79311.0
2022-10-31 12:25:00,35.41,35.42,35.4,35.4,179489.0,32.4525,32.4617,32.4433,32.4433,179489.0
2022-10-31 12:30:00,35.41,35.41,35.36,35.36,94192.0,32.4525,32.4525,32.4067,32.4067,94192.0
2022-10-31 12:35:00,35.36,35.39,35.34,35.36,124029.0,32.4067,32.4342,32.3884,32.4067,124029.0
2022-10-31 12:40:00,35.35,35.37,35.32,35.34,128681.0,32.3975,32.4159,32.37,32.3884,128681.0
2022-10-31 12:45:00,35.34,35.36,35.33,35.36,357720.0,32.3884,32.4067,32.3792,32.4067,357720.0
2022-10-31 12:50:00,35.36,35.38,35.34,35.34,59596.0,32.4067,32.425,32.3884,32.3884,59596.0
2022-10-31 12:55:00,35.35,35.39,35.34,35.38,174368.0,32.3975,32.4342,32.3884,32.425,174368.0
2022-10-31 13:00:00,35.38,35.39,35.37,35.37,474518.0,32.425,32.4342,32.4159,32.4159,474518.0
2022-10-31 13:05:00,35.37,35.4,35.35,35.4,119331.0,32.4159,32.4433,32.3975,32.4433,119331.0
2022-10-31 13:10:00,35.4,35.41,35.38,35.4,120104.0,32.4433,32.4525,32.425,32.4433,120104.0
2022-10-31 13:15:00,35.4,35.44,35.38,35.44,79083.0,32.4433,32.48,32.425,32.48,79083.0
2022-10-31 13:20:00,35.43,35.45,35.42,35.44,145921.0,32.4708,32.4892,32.4617,32.48,145921.0
2022-10-31 13:25:00,35.43,35.45,35.41,35.45,145155.0,32.4708,32.4892,32.4525,32.4892,145155.0
2022-10-31 13:30:00,35.45,35.46,35.43,35.45,101081.0,32.4892,32.4983,32.4708,32.4892,101081.0
2022-10-31 13:35:00,35.45,35.46,35.43,35.45,127617.0,32.4892,32.4983,32.4708,32.4892,127617.0
2022-10-31 13:40:00,35.46,35.46,35.42,35.44,502532.0,32.4983,32.4983,32.4617,32.48,502532.0
2022-10-31 13:45:00,35.45,35.45,35.42,35.44,88658.0,32.4892,32.4892,32.4617,32.48,88658.0
2022-10-31 13:50:00,35.44,35.46,35.43,35.45,160262.0,32.48,32.4983,32.4708,32.4892,160262.0
2022-10-31 13:55:00,35.45,35.48,35.44,35.46,77467.0,32.4892,32.5167,32.48,32.4983,77467.0
2022-10-31 14:00:00,35.46,35.48,35.45,35.48,194651.0,32.4983,32.5167,32.4892,32.5167,194651.0
2022-10-31 14:05:00,35.48,35.48,35.45,35.47,192349.0,32.5167,32.5167,32.4892,32.5075,192349.0
2022-10-31 14:10:00,35.46,35.47,35.44,35.46,167550.0,32.4983,32.5075,32.48,32.4983,167550.0
2022-10-31 14:15:00,35.46,35.47,35.45,35.47,194852.0,32.4983,32.5075,32.4892,32.5075,194852.0
2022-10-31 14:20:00,35.47,35.47,35.46,35.47,56956.0,32.5075,32.5075,32.4983,32.5075,56956.0
2022-10-31 14:25:00,35.47,35.48,35.46,35.47,203170.0,32.5075,32.5167,32.4983,32.5075,203170.0
2022-10-31 14:30:00,35.47,35.48,35.46,35.46,184070.0,32.5075,32.5167,32.4983,32.4983,184070.0
2022-10-31 14:35:00,35.46,35.5,35.46,35.5,104227.0,32.4983,32.535,32.4983,32.535,104227.0
2022-10-31 14:40:00,35.5,35.5,35.48,35.48,137433.0,32.535,32.535,32.5167,32.5167,137433.0
2022-10-31 14:45:00,35.48,35.49,35.45,35.45,207248.0,32.5167,32.5258,32.4892,32.4892,207248.0
2022-10-31 14:50:00,35.45,35.49,35.45,35.48,313207.0,32.4892,32.5258,32.4892,32.5167,313207.0
2022-10-31 14:55:00,35.48,35.5,35.44,35.45,497918.0,32.5167,32.535,32.48,32.4892,497918.0
2022-10-31 15:00:00,35.46,35.46,35.42,35.43,328861.0,32.4983,32.4983,32.4617,32.4708,328861.0
2022-10-31 15:05:00,35.43,35.44,35.39,35.4,341433.0,32.4708,32.48,32.4342,32.4433,341433.0
2022-10-31 15:10:00,35.41,35.42,35.4,35.41,244896.0,32.4525,32.4617,32.4433,32.4525,244896.0
2022-10-31 15:15:00,35.41,35.42,35.39,35.41,197436.0,32.4525,32.4617,32.4342,32.4525,197436.0
2022-10-31 15:20:00,35.41,35.43,35.4,35.41,143067.0,32.4525,32.4708,32.4433,32.4525,143067.0
2022-10-31 15:25:00,35.42,35.45,35.41,35.44,240402.0,32.4617,32.4892,32.4525,32.48,240402.0
2022-10-31 15:30:00,35.44,35.46,35.43,35.45,224756.0,32.48,32.4983,32.4708,32.4892,224756.0
2022-10-31 15:35:00,35.45,35.47,35.45,35.46,151083.0,32.4892,32.5075,32.4892,32.4983,151083.0
2022-10-31 15:40:00,35.47,35.49,35.46,35.49,359333.0,32.5075,32.5258,32.4983,32.5258,359333.0
2022-10-31 15:45:00,35.5,35.5,35.48,35.48,477693.0,32.535,32.535,32.5167,32.5167,477693.0
2022-10-31 15:50:00,35.48,35.49,35.45,35.45,268180.0,32.5167,32.5258,32.4892,32.4892,268180.0
2022-10-31 15:55:00,35.45,35.47,35.43,35.47,694996.0,32.4892,32.5075,32.4708,32.5075,694996.0
2022-11-01 09:30:00,36.3,36.38,36.25,36.27,667011.0,33.2682,33.3415,33.2224,33.2407,667011.0
2022-11-01 09:35:00,36.27,36.3,36.21,36.27,357086.0,33.2407,33.2682,33.1857,33.2407,357086.0
2022-11-01 09:40:00,36.28,36.3,36.24,36.27,2167847.0,33.2498,33.2682,33.2132,33.2407,2167847.0
2022-11-01 09:45:00,36.27,36.28,36.18,36.2,391357.0,33.2407,33.2498,33.1582,33.1765,391357.0
2022-11-01 09:50:00,36.2,36.22,36.16,36.2,154382.0,33.1765,33.1949,33.1399,33.1765,154382.0
2022-11-01 09:55:00,36.2,36.23,36.18,36.19,75721.0,33.1765,33.204,33.1582,33.1674,75721.0
2022-11-01 10:00:00,36.2,36.2,36.03,36.04,363459.0,33.1765,33.1765,33.0207,33.0299,363459.0
2022-11-01 10:05:00,36.03,36.05,35.94,35.95,182468.0,33.0207,33.0391,32.9382,32.9474,182468.0
2022-11-01 10:10:00,35.94,35.99,35.91,35.98,143845.0,32.9382,32.9841,32.9108,32.9749,143845.0
2022-11-01 10:15:00,35.98,36.06,35.97,36.0,149682.0,32.9749,33.0482,32.9657,32.9932,149682.0
2022-11-01 10:20:00,36.0,36.14,35.97,36.08,187172.0,32.9932,33.1215,32.9657,33.0666,187172.0
2022-11-01 10:25:00,36.09,36.09,36.03,36.08,192747.0,33.0757,33.0757,33.0207,33.0666,192747.0
2022-11-01 10:30:00,36.09,36.16,36.05,36.16,365017.0,33.0757,33.1399,33.0391,33.1399,365017.0
2022-11-01 10:35:00,36.16,36.17,36.07,36.07,260764.0,33.1399,33.149,33.0574,33.0574,260764.0
2022-11-01 10:40:00,36.08,36.08,35.98,36.02,146518.0,33.0666,33.0666,32.9749,33.0116,146518.0
2022-11-01 10:45:00,36.02,36.06,35.99,36.02,185802.0,33.0116,33.0482,32.9841,33.0116,185802.0
2022-11-01 10:50:00,36.02,36.05,35.99,36.03,163646.0,33.0116,33.0391,32.9841,33.0207,163646.0
2022-11-01 10:55:00,36.03,36.05,35.97,36.01,108046.0,33.0207,33.0391,32.9657,33.0024,108046.0
2022-11-01 11:00:00,36.01,36.06,35.99,36.06,440076.0,33.0024,33.0482,32.9841,33.0482,440076.0
2022-11-01 11:05:00,36.05,36.06,35.99,36.03,139310.0,33.0391,33.0482,32.9841,33.0207,139310.0
2022-11-01 11:10:00,36.03,36.09,36.03,36.08,128960.0,33.0207,33.0757,33.0207,33.0666,128960.0
2022-11-01 11:15:00,36.08,36.1,36.04,36.04,162280.0,33.0666,33.0849,33.0299,33.0299,162280.0
2022-11-01 11:20:00,36.04,36.07,36.02,36.05,186183.0,33.0299,33.0574,33.0116,33.0391,186183.0
2022-11-01 11:25:00,36.05,36.1,36.03,36.1,300024.0,33.0391,33.0849,33.0207,33.0849,300024.0
2022-11-01 11:30:00,36.1,36.14,36.09,36.13,299663.0,33.0849,33.1215,33.0757,33.1124,299663.0
2022-11-01 11:35:00,36.13,36.14,36.04,36.05,162540.0,33.1124,33.1215,33.0299,33.0391,162540.0
2022-11-01 11:40:00,36.05,36.09,36.04,36.04,129069.0,33.0391,33.0757,33.0299,33.0299,129069.0
2022-11-01 11:45:00,36.05,36.1,36.04,36.08,196101.0,33.0391,33.0849,33.0299,33.0666,196101.0
2022-11-01 11:50:00,36.09,36.1,36.06,36.09,170482.0,33.0757,33.0849,33.0482,33.0757,170482.0
2022-11-01 11:55:00,36.09,36.12,36.08,36.1,73671.0,33.0757,33.1032,33.0666,33.0849,73671.0
2022-11-01 12:00:00,36.1,36.13,36.09,36.12,126203.0,33.0849,33.1124,33.0757,33.1032,126203.0
2022-11-01 12:05:00,36.12,36.23,36.11,36.15,250258.0,33.1032,33.204,33.094,33.1307,250258.0
2022-11-01 12:10:00,36.15,36.17,36.09,36.13,117003.0,33.1307,33.149,33.0757,33.1124,117003.0
2022-11-01 12:15:00,36.13,36.14,36.09,36.09,162892.0,33.1124,33.1215,33.0757,33.0757,162892.0
2022-11-01 12:20:00,36.1,36.14,36.08,36.1,209532.0,33.0849,33.1215,33.0666,33.0849,209532.0
2022-11-01 12:25:00,36.1,36.13,36.08,36.09,184389.0,33.0849,33.1124,33.0666,33.0757,184389.0
2022-11-01 12:30:00,36.09,36.1,36.06,36.07,194431.0,33.0757,33.0849,33.0482,33.0574,194431.0
2022-11-01 12:35:00,36.07,36.08,36.03,36.06,307497.0,33.0574,33.0666,33.0207,33.0482,307497.0
2022-11-01 12:40:00,36.07,36.12,36.05,36.12,126521.0,33.0574,33.1032,33.0391,33.1032,126521.0
2022-11-01 12:45:00,36.11,36.13,36.1,36.12,240581.0,33.094,33.1124,33.0849,33.1032,240581.0
2022-11-01 12:50:00,36.11,36.12,36.07,36.09,97745.0,33.094,33.1032,33.0574,33.0757,97745.0
2022-11-01 12:55:00,36.09,36.11,36.06,36.1,85766.0,33.0757,33.094,33.0482,33.0849,85766.0
2022-11-01 13:00:00,36.11,36.12,36.08,36.1,125581.0,33.094,33.1032,33.0666,33.0849,125581.0
2022-11-01 13:05:00,36.1,36.12,36.09,36.09,115054.0,33.0849,33.1032,33.0757,33.0757,115054.0
2022-11-01 13:10:00,36.1,36.15,36.1,36.12,46716.0,33.0849,33.1307,33.0849,33.1032,46716.0
2022-11-01 13:15:00,36.13,36.15,36.12,36.13,156053.0,33.1124,33.1307,33.1032,33.1124,156053.0
2022-11-01 13:20:00,36.13,36.15,36.12,36.13,97870.0,33.1124,33.1307,33.1032,33.1124,97870.0
2022-11-01 13:25:00,36.13,36.13,36.1,36.12,73213.0,33.1124,33.1124,33.0849,33.1032,73213.0
2022-11-01 13:30:00,36.12,36.13,36.11,36.13,166531.0,33.1032,33.1124,33.094,33.1124,166531.0
2022-11-01 13:35:00,36.12,36.13,36.09,36.1,100802.0,33.1032,33.1124,33.0757,33.0849,100802.0
2022-11-01 13:40:00,36.1,36.14,36.1,36.14,127322.0,33.0849,33.1215,33.0849,33.1215,127322.0
2022-11-01 13:45:00,36.14,36.17,36.12,36.12,4186742.0,33.1215,33.149,33.1032,33.1032,4186742.0
2022-11-01 13:50:00,36.12,36.14,36.11,36.12,131419.0,33.1032,33.1215,33.094,33.1032,131419.0
2022-11-01 13:55:00,36.12,36.16,36.11,36.16,217035.0,33.1032,33.1399,33.094,33.1399,217035.0
2022-11-01 14:00:00,36.16,36.19,36.15,36.16,347651.0,33.1399,33.1674,33.1307,33.1399,347651.0
2022-11-01 14:05:00,36.16,36.18,36.14,36.18,111095.0,33.1399,33.1582,33.1215,33.1582,111095.0
2022-11-01 14:10:00,36.17,36.19,36.16,36.19,208939.0,33.149,33.1674,33.1399,33.1674,208939.0
2022-11-01 14:15:00,36.19,36.2,36.17,36.17,108124.0,33.1674,33.1765,33.149,33.149,108124.0
2022-11-01 14:20:00,36.17,36.19,36.16,36.17,166788.0,33.149,33.1674,33.1399,33.149,166788.0
2022-11-01 14:25:00,36.17,36.18,36.15,36.18,78163.0,33.149,33.1582,33.1307,33.1582,78163.0
2022-11-01 14:30:00,36.18,36.19,36.15,36.17,150675.0,33.1582,33.1674,33.1307,33.149,150675.0
2022-11-01 14:35:00,36.17,36.19,36.16,36.17,115908.0,33.149,33.1674,33.1399,33.149,115908.0
2022-11-01 14:40:00,36.17,36.17,36.13,36.14,172480.0,33.149,33.149,33.1124,33.1215,172480.0
2022-11-01 14:45:00,36.15,36.15,36.1,36.11,190154.0,33.1307,33.1307,33.0849,33.094,190154.0
2022-11-01 14:50:00,36.11,36.14,36.1,36.13,102572.0,33.094,33.1215,33.0849,33.1124,102572.0
2022-11-01 14:55:00,36.13,36.17,36.12,36.16,253136.0,33.1124,33.149,33.1032,33.1399,253136.0
2022-11-01 15:00:00,36.16,36.16,36.13,36.14,430945.0,33.1399,33.1399,33.1124,33.1215,430945.0
2022-11-01 15:05:00,36.14,36.14,36.12,36.14,155545.0,33.1215,33.1215,33.1032,33.1215,155545.0
2022-11-01 15:10:00,36.14,36.14,36.09,36.1,248636.0,33.1215,33.1215,33.0757,33.0849,248636.0
2022-11-01 15:15:00,36.1,36.1,36.07,36.09,135992.0,33.0849,33.0849,33.0574,33.0757,135992.0
2022-11-01 15:20:00,36.09,36.11,36.09,36.09,98335.0,33.0757,33.094,33.0757,33.0757,98335.0
2022-11-01 15:25:00,36.09,36.1,36.06,36.07,211596.0,33.0757,33.0849,33.0482,33.0574,211596.0
2022-11-01 15:30:00,36.07,36.09,36.05,36.07,182466.0,33.0574,33.0757,33.0391,33.0574,182466.0
2022-11-01 15:35:00,36.06,36.11,36.06,36.07,271071.0,33.0482,33.094,33.0482,33.0574,271071.0
2022-11-01 15:40:00,36.07,36.09,36.04,36.05,405462.0,33.0574,33.0757,33.0299,33.0391,405462.0
2022-11-01 15:45:00,36.06,36.06,36.03,36.05,183741.0,33.0482,33.0482,33.0207,33.0391,183741.0
2022-11-01 15:50:00,36.06,36.07,36.03,36.06,244468.0,33.0482,33.0574,33.0207,33.0482,244468.0
2022-11-01 15:55:00,36.06,36.06,36.03,36.04,300968.0,33.0482,33.0482,33.0207,33.0299,300968.0
2022-11-02 09:30:00,36.14,36.23,36.07,36.11,567171.0,33.1215,33.204,33.0574,33.094,567171.0
2022-11-02 09:35:00,36.11,36.22,36.09,36.2,244627.0,33.094,33.1949,33.0757,33.1765,244627.0
2022-11-02 09:40:00,36.21,36.27,36.21,36.25,489754.0,33.1857,33.2407,33.1857,33.2224,489754.0
2022-11-02 09:45:00,36.25,36.26,36.16,36.16,155588.0,33.2224,33.2315,33.1399,33.1399,155588.0
2022-11-02 09:50:00,36.16,36.22,36.16,36.18,105517.0,33.1399,33.1949,33.1399,33.1582,105517.0
2022-11-02 09:55:00,36.18,36.19,36.12,36.14,178893.0,33.1582,33.1674,33.1032,33.1215,178893.0
2022-11-02 10:00:00,36.14,36.17,36.12,36.13,173028.0,33.1215,33.149,33.1032,33.1124,173028.0
2022-11-02 10:05:00,36.13,36.14,36.07,36.08,61522.0,33.1124,33.1215,33.0574,33.0666,61522.0
2022-11-02 10:10:00,36.09,36.1,36.02,36.02,384738.0,33.0757,33.0849,33.0116,33.0116,384738.0
2022-11-02 10:15:00,36.03,36.05,35.99,36.05,90333.0,33.0207,33.0391,32.9841,33.0391,90333.0
2022-11-02 10:20:00,36.04,36.06,36.0,36.05,92024.0,33.0299,33.0482,32.9932,33.0391,92024.0
2022-11-02 10:25:00,36.05,36.06,36.01,36.03,155385.0,33.0391,33.0482,33.0024,33.0207,155385.0
2022-11-02 10:30:00,36.04,36.05,36.0,36.01,210005.0,33.0299,33.0391,32.9932,33.0024,210005.0
2022-11-02 10:35:00,36.0,36.03,35.98,36.0,101534.0,32.9932,33.0207,32.9749,32.9932,101534.0
2022-11-02 10:40:00,36.01,36.05,35.99,36.04,75872.0,33.0024,33.0391,32.9841,33.0299,75872.0
2022-11-02 10:45:00,36.02,36.04,36.01,36.04,130718.0,33.0116,33.0299,33.0024,33.0299,130718.0
2022-11-02 10:50:00,36.04,36.04,35.99,36.01,112467.0,33.0299,33.0299,32.9841,33.0024,112467.0
2022-11-02 10:55:00,36.01,36.02,36.0,36.01,57394.0,33.0024,33.0116,32.9932,33.0024,57394.0
2022-11-02 11:00:00,36.01,36.02,35.98,36.0,101391.0,33.0024,33.0116,32.9749,32.9932,101391.0
2022-11-02 11:05:00,35.99,36.02,35.98,36.01,121926.0,32.9841,33.0116,32.9749,33.0024,121926.0
2022-11-02 11:10:00,36.01,36.01,35.97,35.99,187022.0,33.0024,33.0024,32.9657,32.9841,187022.0
2022-11-02 11:15:00,35.98,36.0,35.97,35.98,54265.0,32.9749,32.9932,32.9657,32.9749,54265.0
2022-11-02 11:20:00,35.99,36.01,35.98,36.01,109589.0,32.9841,33.0024,32.9749,33.0024,109589.0
2022-11-02 11:25:00,36.0,36.01,35.99,36.01,89130.0,32.9932,33.0024,32.9841,33.0024,89130.0
2022-11-02 11:30:00,36.01,36.04,36.01,36.04,165103.0,33.0024,33.0299,33.0024,33.0299,165103.0
2022-11-02 11:35:00,36.04,36.07,36.03,36.05,226101.0,33.0299,33.0574,33.0207,33.0391,226101.0
2022-11-02 11:40:00,36.04,36.06,36.04,36.05,98866.0,33.0299,33.0482,33.0299,33.0391,98866.0
2022-11-02 11:45:00,36.05,36.07,36.04,36.07,232195.0,33.0391,33.0574,33.0299,33.0574,232195.0
2022-11-02 11:50:00,36.07,36.09,36.06,36.09,217504.0,33.0574,33.0757,33.0482,33.0757,217504.0
2022-11-02 11:55:00,36.09,36.1,36.07,36.08,78254.0,33.0757,33.0849,33.0574,33.0666,78254.0
2022-11-02 12:00:00,36.09,36.09,36.07,36.09,68514.0,33.0757,33.0757,33.0574,33.0757,68514.0
2022-11-02 12:05:00,36.09,36.11,36.06,36.08,198054.0,33.0757,33.094,33.0482,33.0666,198054.0
2022-11-02 12:10:00,36.08,36.08,36.06,36.07,263137.0,33.0666,33.0666,33.0482,33.0574,263137.0
2022-11-02 12:15:00,36.07,36.08,36.05,36.06,82676.0,33.0574,33.0666,33.0391,33.0482,82676.0
2022-11-02 12:20:00,36.06,36.07,36.04,36.05,52632.0,33.0482,33.0574,33.0299,33.0391,52632.0
2022-11-02 12:25:00,36.05,36.06,36.04,36.05,55860.0,33.0391,33.0482,33.0299,33.0391,55860.0
2022-11-02 12:30:00,36.05,36.07,36.04,36.05,92863.0,33.0391,33.0574,33.0299,33.0391,92863.0
2022-11-02 12:35:00,36.06,36.06,36.01,36.02,89691.0,33.0482,33.0482,33.0024,33.0116,89691.0
2022-11-02 12:40:00,36.02,36.06,36.02,36.05,148122.0,33.0116,33.0482,33.0116,33.0391,148122.0
2022-11-02 12:45:00,36.05,36.08,36.05,36.07,216839.0,33.0391,33.0666,33.0391,33.0574,216839.0
2022-11-02 12:50:00,36.07,36.08,36.07,36.08,149537.0,33.0574,33.0666,33.0574,33.0666,149537.0
2022-11-02 12:55:00,36.07,36.1,36.07,36.08,73880.0,33.0574,33.0849,33.0574,33.0666,73880.0
2022-11-02 13:00:00,36.08,36.08,36.06,36.07,93070.0,33.0666,33.0666,33.0482,33.0574,93070.0
2022-11-02 13:05:00,36.08,36.08,36.05,36.06,92475.0,33.0666,33.0666,33.0391,33.0482,92475.0
2022-11-02 13:10:00,36.06,36.08,36.04,36.04,141224.0,33.0482,33.0666,33.0299,33.0299,141224.0
2022-11-02 13:15:00,36.04,36.07,36.04,36.07,185832.0,33.0299,33.0574,33.0299,33.0574,185832.0
2022-11-02 13:20:00,36.06,36.07,36.06,36.06,175029.0,33.0482,33.0574,33.0482,33.0482,175029.0
2022-11-02 13:25:00,36.06,36.06,36.04,36.05,60422.0,33.0482,33.0482,33.0299,33.0391,60422.0
2022-11-02 13:30:00,36.04,36.07,36.04,36.07,65373.0,33.0299,33.0574,33.0299,33.0574,65373.0
2022-11-02 13:35:00,36.07,36.07,36.05,36.07,107031.0,33.0574,33.0574,33.0391,33.0574,107031.0
2022-11-02 13:40:00,36.07,36.09,36.06,36.07,78845.0,33.0574,33.0757,33.0482,33.0574,78845.0
2022-11-02 13:45:00,36.06,36.1,36.06,36.08,188338.0,33.0482,33.0849,33.0482,33.0666,188338.0
2022-11-02 13:50:00,36.09,36.11,36.07,36.09,328005.0,33.0757,33.094,33.0574,33.0757,328005.0
2022-11-02 13:55:00,36.09,36.09,36.05,36.05,252798.0,33.0757,33.0757,33.0391,33.0391,252798.0
2022-11-02 14:00:00,36.05,36.39,36.02,36.36,811935.0,33.0391,33.3507,33.0116,33.3232,811935.0
2022-11-02 14:05:00,36.36,36.39,36.31,36.36,172091.0,33.3232,33.3507,33.2773,33.3232,172091.0
2022-11-02 14:10:00,36.37,36.4,36.3,36.34,214187.0,33.3323,33.3598,33.2682,33.3048,214187.0
2022-11-02 14:15:00,36.35,36.37,36.27,36.31,275465.0,33.314,33.3323,33.2407,33.2773,275465.0
2022-11-02 14:20:00,36.3,36.34,36.28,36.32,179366.0,33.2682,33.3048,33.2498,33.2865,179366.0
2022-11-02 14:25:00,36.32,36.42,36.3,36.41,150809.0,33.2865,33.3782,33.2682,33.369,150809.0
2022-11-02 14:30:00,36.41,36.46,36.35,36.44,288961.0,33.369,33.4148,33.314,33.3965,288961.0
2022-11-02 14:35:00,36.44,36.54,36.13,36.29,878660.0,33.3965,33.4881,33.1124,33.259,878660.0
2022-11-02 14:40:00,36.29,36.41,36.21,36.31,665247.0,33.259,33.369,33.1857,33.2773,665247.0
2022-11-02 14:45:00,36.3,36.34,36.18,36.19,538353.0,33.2682,33.3048,33.1582,33.1674,538353.0
2022-11-02 14:50:00,36.19,36.22,35.95,36.01,493551.0,33.1674,33.1949,32.9474,33.0024,493551.0
2022-11-02 14:55:00,36.01,36.1,35.97,36.07,262563.0,33.0024,33.0849,32.9657,33.0574,262563.0
2022-11-02 15:00:00,36.06,36.1,36.04,36.06,201191.0,33.0482,33.0849,33.0299,33.0482,201191.0
2022-11-02 15:05:00,36.06,36.23,36.04,36.21,824944.0,33.0482,33.204,33.0299,33.1857,824944.0
2022-11-02 15:10:00,36.2,36.21,36.16,36.16,323239.0,33.1765,33.1857,33.1399,33.1399,323239.0
2022-11-02 15:15:00,36.16,36.16,35.98,35.98,380074.0,33.1399,33.1399,32.9749,32.9749,380074.0
2022-11-02 15:20:00,35.98,35.99,35.87,35.88,361506.0,32.9749,32.9841,32.8741,32.8833,361506.0
2022-11-02 15:25:00,35.88,35.88,35.78,35.86,372116.0,32.8833,32.8833,32.7916,32.8649,372116.0
2022-11-02 15:30:00,35.86,35.87,35.8,35.84,283941.0,32.8649,32.8741,32.8099,32.8466,283941.0
2022-11-02 15:35:00,35.83,35.87,35.81,35.86,264529.0,32.8374,32.8741,32.8191,32.8649,264529.0
2022-11-02 15:40:00,35.87,35.88,35.82,35.86,505350.0,32.8741,32.8833,32.8283,32.8649,505350.0
2022-11-02 15:45:00,35.85,35.85,35.8,35.81,370441.0,32.8558,32.8558,32.8099,32.8191,370441.0
2022-11-02 15:50:00,35.81,35.82,35.76,35.8,214785.0,32.8191,32.8283,32.7733,32.8099,214785.0
2022-11-02 15:55:00,35.79,35.82,35.77,35.79,218607.0,32.8008,32.8283,32.7824,32.8008,218607.0
2022-11-03 09:30:00,35.56,35.74,35.56,35.73,789929.0,32.59,32.7549,32.59,32.7458,789929.0
2022-11-03 09:35:00,35.74,35.74,35.64,35.69,267481.0,32.7549,32.7549,32.6633,32.7091,267481.0
2022-11-03 09:40:00,35.7,35.79,35.69,35.73,218167.0,32.7183,32.8008,32.7091,32.7458,218167.0
2022-11-03 09:45:00,35.73,35.75,35.64,35.7,371329.0,32.7458,32.7641,32.6633,32.7183,371329.0
2022-11-03 09:50:00,35.69,35.71,35.65,35.67,172703.0,32.7091,32.7275,32.6725,32.6908,172703.0
2022-11-03 09:55:00,35.68,35.69,35.61,35.62,226930.0,32.7,32.7091,32.6358,32.645,226930.0
2022-11-03 10:00:00,35.63,35.74,35.6,35.74,382849.0,32.6541,32.7549,32.6266,32.7549,382849.0
2022-11-03 10:05:00,35.73,35.74,35.66,35.66,508541.0,32.7458,32.7549,32.6816,32.6816,508541.0
2022-11-03 10:10:00,35.66,35.76,35.66,35.76,277566.0,32.6816,32.7733,32.6816,32.7733,277566.0
2022-11-03 10:15:00,35.75,35.78,35.72,35.76,303760.0,32.7641,32.7916,32.7366,32.7733,303760.0
2022-11-03 10:20:00,35.76,35.82,35.75,35.79,220032.0,32.7733,32.8283,32.7641,32.8008,220032.0
2022-11-03 10:25:00,35.8,35.9,35.8,35.89,244767.0,32.8099,32.9016,32.8099,32.8924,244767.0
2022-11-03 10:30:00,35.89,35.89,35.82,35.83,172215.0,32.8924,32.8924,32.8283,32.8374,172215.0
2022-11-03 10:35:00,35.82,35.9,35.82,35.89,200340.0,32.8283,32.9016,32.8283,32.8924,200340.0
2022-11-03 10:40:00,35.9,35.95,35.89,35.93,186034.0,32.9016,32.9474,32.8924,32.9291,186034.0
2022-11-03 10:45:00,35.93,36.02,35.93,36.02,126140.0,32.9291,33.0116,32.9291,33.0116,126140.0
2022-11-03 10:50:00,36.02,36.05,35.98,35.98,128385.0,33.0116,33.0391,32.9749,32.9749,128385.0
2022-11-03 10:55:00,35.98,36.1,35.98,36.09,280873.0,32.9749,33.0849,32.9749,33.0757,280873.0
2022-11-03 11:00:00,36.08,36.12,36.06,36.09,253056.0,33.0666,33.1032,33.0482,33.0757,253056.0
2022-11-03 11:05:00,36.09,36.11,36.04,36.04,175143.0,33.0757,33.094,33.0299,33.0299,175143.0
2022-11-03 11:10:00,36.05,36.08,36.01,36.02,400808.0,33.0391,33.0666,33.0024,33.0116,400808.0
2022-11-03 11:15:00,36.02,36.05,36.0,36.02,104293.0,33.0116,33.0391,32.9932,33.0116,104293.0
2022-11-03 11:20:00,36.02,36.06,35.99,36.0,165092.0,33.0116,33.0482,32.9841,32.9932,165092.0
2022-11-03 11:25:00,36.0,36.04,35.98,35.98,436373.0,32.9932,33.0299,32.9749,32.9749,436373.0
2022-11-03 11:30:00,35.98,35.99,35.95,35.98,148762.0,32.9749,32.9841,32.9474,32.9749,148762.0
2022-11-03 11:35:00,35.98,36.06,35.97,36.06,367492.0,32.9749,33.0482,32.9657,33.0482,367492.0
2022-11-03 11:40:00,36.07,36.1,36.05,36.07,94414.0,33.0574,33.0849,33.0391,33.0574,94414.0
2022-11-03 11:45:00,36.07,36.12,36.06,36.08,261281.0,33.0574,33.1032,33.0482,33.0666,261281.0
2022-11-03 11:50:00,36.08,36.1,36.04,36.05,227557.0,33.0666,33.0849,33.0299,33.0391,227557.0
2022-11-03 11:55:00,36.05,36.07,36.03,36.05,114658.0,33.0391,33.0574,33.0207,33.0391,114658.0
2022-11-03 12:00:00,36.06,36.1,36.04,36.1,403046.0,33.0482,33.0849,33.0299,33.0849,403046.0
2022-11-03 12:05:00,36.09,36.11,36.06,36.08,146234.0,33.0757,33.094,33.0482,33.0666,146234.0
2022-11-03 12:10:00,36.07,36.11,36.06,36.07,291812.0,33.0574,33.094,33.0482,33.0574,291812.0
2022-11-03 12:15:00,36.08,36.11,36.07,36.08,300540.0,33.0666,33.094,33.0574,33.0666,300540.0
2022-11-03 12:20:00,36.08,36.08,36.03,36.03,174799.0,33.0666,33.0666,33.0207,33.0207,174799.0
2022-11-03 12:25:00,36.03,36.06,36.02,36.04,206048.0,33.0207,33.0482,33.0116,33.0299,206048.0
2022-11-03 12:30:00,36.03,36.06,36.03,36.05,142602.0,33.0207,33.0482,33.0207,33.0391,142602.0
2022-11-03 12:35:00,36.05,36.05,36.0,36.01,207098.0,33.0391,33.0391,32.9932,33.0024,207098.0
2022-11-03 12:40:00,36.01,36.07,36.0,36.07,63658.0,33.0024,33.0574,32.9932,33.0574,63658.0
2022-11-03 12:45:00,36.06,36.08,36.05,36.06,85234.0,33.0482,33.0666,33.0391,33.0482,85234.0
2022-11-03 12:50:00,36.05,36.12,36.05,36.11,191242.0,33.0391,33.1032,33.0391,33.094,191242.0
2022-11-03 12:55:00,36.11,36.13,36.09,36.11,106923.0,33.094,33.1124,33.0757,33.094,106923.0
2022-11-03 13:00:00,36.11,36.13,36.08,36.09,346292.0,33.094,33.1124,33.0666,33.0757,346292.0
2022-11-03 13:05:00,36.09,36.1,36.06,36.1,89568.0,33.0757,33.0849,33.0482,33.0849,89568.0
2022-11-03 13:10:00,36.09,36.1,36.08,36.09,255504.0,33.0757,33.0849,33.0666,33.0757,255504.0
2022-11-03 13:15:00,36.09,36.12,36.08,36.1,108525.0,33.0757,33.1032,33.0666,33.0849,108525.0
2022-11-03 13:20:00,36.1,36.1,36.07,36.08,58944.0,33.0849,33.0849,33.0574,33.0666,58944.0
2022-11-03 13:25:00,36.08,36.09,36.06,36.08,194819.0,33.0666,33.0757,33.0482,33.0666,194819.0
2022-11-03 13:30:00,36.08,36.09,36.07,36.08,291579.0,33.0666,33.0757,33.0574,33.0666,291579.0
2022-11-03 13:35:00,36.09,36.11,36.07,36.11,136033.0,33.0757,33.094,33.0574,33.094,136033.0
2022-11-03 13:40:00,36.11,36.12,36.09,36.09,115881.0,33.094,33.1032,33.0757,33.0757,115881.0
2022-11-03 13:45:00,36.09,36.11,36.08,36.11,81866.0,33.0757,33.094,33.0666,33.094,81866.0
2022-11-03 13:50:00,36.11,36.11,36.09,36.11,211300.0,33.094,33.094,33.0757,33.094,211300.0
2022-11-03 13:55:00,36.11,36.11,36.07,36.08,118730.0,33.094,33.094,33.0574,33.0666,118730.0
2022-11-03 14:00:00,36.08,36.1,36.07,36.08,332314.0,33.0666,33.0849,33.0574,33.0666,332314.0
2022-11-03 14:05:00,36.08,36.1,36.08,36.09,194756.0,33.0666,33.0849,33.0666,33.0757,194756.0
2022-11-03 14:10:00,36.09,36.1,36.08,36.1,349945.0,33.0757,33.0849,33.0666,33.0849,349945.0
2022-11-03 14:15:00,36.09,36.11,36.09,36.11,214927.0,33.0757,33.094,33.0757,33.094,214927.0
2022-11-03 14:20:00,36.11,36.15,36.1,36.14,101424.0,33.094,33.1307,33.0849,33.1215,101424.0
2022-11-03 14:25:00,36.13,36.16,36.13,36.15,659626.0,33.1124,33.1399,33.1124,33.1307,659626.0
2022-11-03 14:30:00,36.15,36.17,36.14,36.15,288341.0,33.1307,33.149,33.1215,33.1307,288341.0
2022-11-03 14:35:00,36.15,36.16,36.13,36.15,537448.0,33.1307,33.1399,33.1124,33.1307,537448.0
2022-11-03 14:40:00,36.15,36.16,36.13,36.14,267994.0,33.1307,33.1399,33.1124,33.1215,267994.0
2022-11-03 14:45:00,36.14,36.15,36.13,36.15,174802.0,33.1215,33.1307,33.1124,33.1307,174802.0
2022-11-03 14:50:00,36.15,36.15,36.14,36.14,200109.0,33.1307,33.1307,33.1215,33.1215,200109.0
2022-11-03 14:55:00,36.15,36.15,36.12,36.14,246396.0,33.1307,33.1307,33.1032,33.1215,246396.0
2022-11-03 15:00:00,36.14,36.15,36.13,36.14,199400.0,33.1215,33.1307,33.1124,33.1215,199400.0
2022-11-03 15:05:00,36.14,36.14,36.11,36.12,301781.0,33.1215,33.1215,33.094,33.1032,301781.0
2022-11-03 15:10:00,36.13,36.14,36.11,36.11,219222.0,33.1124,33.1215,33.094,33.094,219222.0
2022-11-03 15:15:00,36.11,36.12,36.11,36.11,145183.0,33.094,33.1032,33.094,33.094,145183.0
2022-11-03 15:20:00,36.12,36.13,36.11,36.13,162283.0,33.1032,33.1124,33.094,33.1124,162283.0
2022-11-03 15:25:00,36.13,36.14,36.12,36.14,108132.0,33.1124,33.1215,33.1032,33.1215,108132.0
2022-11-03 15:30:00,36.14,36.14,36.12,36.14,218767.0,33.1215,33.1215,33.1032,33.1215,218767.0
2022-11-03 15:35:00,36.14,36.14,36.11,36.11,302032.0,33.1215,33.1215,33.094,33.094,302032.0
2022-11-03 15:40:00,36.12,36.13,36.1,36.11,140829.0,33.1032,33.1124,33.0849,33.094,140829.0
2022-11-03 15:45:00,36.11,36.11,36.08,36.09,146557.0,33.094,33.094,33.0666,33.0757,146557.0
2022-11-03 15:50:00,36.1,36.11,36.06,36.07,354719.0,33.0849,33.094,33.0482,33.0574,354719.0
2022-11-03 15:55:00,36.07,36.07,36.04,36.07,297449.0,33.0574,33.0574,33.0299,33.0574,297449.0
2022-11-04 09:30:00,37.38,37.42,37.18,37.19,1840220.0,34.258,34.2946,34.0747,34.0838,1840220.0
2022-11-04 09:35:00,37.2,37.24,37.11,37.13,1197197.0,34.093,34.1297,34.0105,34.0289,1197197.0
2022-11-04 09:40:00,37.14,37.16,37.02,37.03,841976.0,34.038,34.0563,33.928,33.9372,841976.0
2022-11-04 09:45:00,37.03,37.11,37.02,37.06,614274.0,33.9372,34.0105,33.928,33.9647,614274.0
2022-11-04 09:50:00,37.06,37.15,37.04,37.14,399348.0,33.9647,34.0472,33.9464,34.038,399348.0
2022-11-04 09:55:00,37.13,37.23,37.12,37.22,314379.0,34.0289,34.1205,34.0197,34.1113,314379.0
2022-11-04 10:00:00,37.22,37.28,37.2,37.23,500605.0,34.1113,34.1663,34.093,34.1205,500605.0
2022-11-04 10:05:00,37.23,37.3,37.22,37.26,207784.0,34.1205,34.1847,34.1113,34.148,207784.0
2022-11-04 10:10:00,37.26,37.35,37.23,37.33,473010.0,34.148,34.2305,34.1205,34.2122,473010.0
2022-11-04 10:15:00,37.33,37.36,37.28,37.3,183918.0,34.2122,34.2396,34.1663,34.1847,183918.0
2022-11-04 10:20:00,37.31,37.38,37.3,37.37,428354.0,34.1938,34.258,34.1847,34.2488,428354.0
2022-11-04 10:25:00,37.37,37.4,37.35,37.38,173039.0,34.2488,34.2763,34.2305,34.258,173039.0
2022-11-04 10:30:00,37.38,37.42,37.36,37.4,119685.0,34.258,34.2946,34.2396,34.2763,119685.0
2022-11-04 10:35:00,37.4,37.44,37.37,37.39,155491.0,34.2763,34.313,34.2488,34.2671,155491.0
2022-11-04 10:40:00,37.39,37.47,37.39,37.42,156145.0,34.2671,34.3405,34.2671,34.2946,156145.0
2022-11-04 10:45:00,37.43,37.45,37.41,37.45,79046.0,34.3038,34.3221,34.2855,34.3221,79046.0
2022-11-04 10:50:00,37.45,37.46,37.33,37.38,146692.0,34.3221,34.3313,34.2122,34.258,146692.0
2022-11-04 10:55:00,37.39,37.41,37.35,37.38,119849.0,34.2671,34.2855,34.2305,34.258,119849.0
2022-11-04 11:00:00,37.38,37.41,37.37,37.38,76042.0,34.258,34.2855,34.2488,34.258,76042.0
2022-11-04 11:05:00,37.37,37.38,37.31,37.34,107817.0,34.2488,34.258,34.1938,34.2213,107817.0
2022-11-04 11:10:00,37.34,37.39,37.34,37.36,108988.0,34.2213,34.2671,34.2213,34.2396,108988.0
2022-11-04 11:15:00,37.35,37.38,37.32,37.32,107734.0,34.2305,34.258,34.203,34.203,107734.0
2022-11-04 11:20:00,37.33,37.39,37.32,37.38,105484.0,34.2122,34.2671,34.203,34.258,105484.0
2022-11-04 11:25:00,37.38,37.39,37.27,37.28,122072.0,34.258,34.2671,34.1572,34.1663,122072.0
2022-11-04 11:30:00,37.28,37.34,37.26,37.29,78076.0,34.1663,34.2213,34.148,34.1755,78076.0
2022-11-04 11:35:00,37.29,37.33,37.26,37.26,198882.0,34.1755,34.2122,34.148,34.148,198882.0
2022-11-04 11:40:00,37.27,37.27,37.24,37.25,118172.0,34.1572,34.1572,34.1297,34.1388,118172.0
2022-11-04 11:45:00,37.25,37.26,37.22,37.23,100965.0,34.1388,34.148,34.1113,34.1205,100965.0
2022-11-04 11:50:00,37.24,37.24,37.17,37.21,264795.0,34.1297,34.1297,34.0655,34.1022,264795.0
2022-11-04 11:55:00,37.22,37.24,37.19,37.2,174528.0,34.1113,34.1297,34.0838,34.093,174528.0
2022-11-04 12:00:00,37.2,37.23,37.12,37.14,178086.0,34.093,34.1205,34.0197,34.038,178086.0
2022-11-04 12:05:00,37.14,37.23,37.13,37.23,182922.0,34.038,34.1205,34.0289,34.1205,182922.0
2022-11-04 12:10:00,37.23,37.24,37.18,37.22,213351.0,34.1205,34.1297,34.0747,34.1113,213351.0
2022-11-04 12:15:00,37.23,37.3,37.21,37.27,76017.0,34.1205,34.1847,34.1022,34.1572,76017.0
2022-11-04 12:20:00,37.27,37.28,37.23,37.26,116466.0,34.1572,34.1663,34.1205,34.148,116466.0
2022-11-04 12:25:00,37.25,37.31,37.25,37.29,99086.0,34.1388,34.1938,34.1388,34.1755,99086.0
2022-11-04 12:30:00,37.29,37.31,37.25,37.31,53444.0,34.1755,34.1938,34.1388,34.1938,53444.0
2022-11-04 12:35:00,37.3,37.3,37.25,37.25,137309.0,34.1847,34.1847,34.1388,34.1388,137309.0
2022-11-04 12:40:00,37.24,37.25,37.21,37.23,89445.0,34.1297,34.1388,34.1022,34.1205,89445.0
2022-11-04 12:45:00,37.24,37.24,37.2,37.2,78447.0,34.1297,34.1297,34.093,34.093,78447.0
2022-11-04 12:50:00,37.2,37.24,37.19,37.23,100201.0,34.093,34.1297,34.0838,34.1205,100201.0
2022-11-04 12:55:00,37.22,37.24,37.19,37.23,125637.0,34.1113,34.1297,34.0838,34.1205,125637.0
2022-11-04 13:00:00,37.23,37.25,37.2,37.25,80672.0,34.1205,34.1388,34.093,34.1388,80672.0
2022-11-04 13:05:00,37.25,37.29,37.2,37.2,281782.0,34.1388,34.1755,34.093,34.093,281782.0
2022-11-04 13:10:00,37.21,37.31,37.21,37.27,173198.0,34.1022,34.1938,34.1022,34.1572,173198.0
2022-11-04 13:15:00,37.28,37.29,37.25,37.28,357631.0,34.1663,34.1755,34.1388,34.1663,357631.0
2022-11-04 13:20:00,37.28,37.3,37.25,37.29,374515.0,34.1663,34.1847,34.1388,34.1755,374515.0
2022-11-04 13:25:00,37.29,37.29,37.26,37.27,81266.0,34.1755,34.1755,34.148,34.1572,81266.0
2022-11-04 13:30:00,37.27,37.3,37.25,37.26,86727.0,34.1572,34.1847,34.1388,34.148,86727.0
2022-11-04 13:35:00,37.26,37.29,37.25,37.27,136633.0,34.148,34.1755,34.1388,34.1572,136633.0
2022-11-04 13:40:00,37.26,37.27,37.23,37.23,151656.0,34.148,34.1572,34.1205,34.1205,151656.0
2022-11-04 13:45:00,37.24,37.25,37.22,37.25,111925.0,34.1297,34.1388,34.1113,34.1388,111925.0
2022-11-04 13:50:00,37.24,37.27,37.22,37.26,120257.0,34.1297,34.1572,34.1113,34.148,120257.0
2022-11-04 13:55:00,37.26,37.26,37.22,37.23,133676.0,34.148,34.148,34.1113,34.1205,133676.0
2022-11-04 14:00:00,37.23,37.26,37.22,37.23,156409.0,34.1205,34.148,34.1113,34.1205,156409.0
2022-11-04 14:05:00,37.23,37.23,37.19,37.21,105273.0,34.1205,34.1205,34.0838,34.1022,105273.0
2022-11-04 14:10:00,37.21,37.23,37.2,37.22,137462.0,34.1022,34.1205,34.093,34.1113,137462.0
2022-11-04 14:15:00,37.23,37.28,37.2,37.27,135854.0,34.1205,34.1663,34.093,34.1572,135854.0
2022-11-04 14:20:00,37.27,37.3,37.24,37.3,379290.0,34.1572,34.1847,34.1297,34.1847,379290.0
2022-11-04 14:25:00,37.3,37.33,37.28,37.32,92360.0,34.1847,34.2122,34.1663,34.203,92360.0
2022-11-04 14:30:00,37.32,37.34,37.3,37.33,109539.0,34.203,34.2213,34.1847,34.2122,109539.0
2022-11-04 14:35:00,37.34,37.36,37.32,37.34,362924.0,34.2213,34.2396,34.203,34.2213,362924.0
2022-11-04 14:40:00,37.35,37.41,37.34,37.4,126018.0,34.2305,34.2855,34.2213,34.2763,126018.0
2022-11-04 14:45:00,37.41,37.41,37.37,37.38,112496.0,34.2855,34.2855,34.2488,34.258,112496.0
2022-11-04 14:50:00,37.38,37.42,37.38,37.41,147542.0,34.258,34.2946,34.258,34.2855,147542.0
2022-11-04 14:55:00,37.4,37.44,37.4,37.43,339007.0,34.2763,34.313,34.2763,34.3038,339007.0
2022-11-04 15:00:00,37.42,37.44,37.41,37.44,126323.0,34.2946,34.313,34.2855,34.313,126323.0
2022-11-04 15:05:00,37.43,37.47,37.43,37.46,206254.0,34.3038,34.3405,34.3038,34.3313,206254.0
2022-11-04 15:10:00,37.45,37.49,37.45,37.47,140904.0,34.3221,34.3588,34.3221,34.3405,140904.0
2022-11-04 15:15:00,37.47,37.48,37.45,37.47,417845.0,34.3405,34.3496,34.3221,34.3405,417845.0
2022-11-04 15:20:00,37.46,37.47,37.42,37.43,162627.0,34.3313,34.3405,34.2946,34.3038,162627.0
2022-11-04 15:25:00,37.43,37.46,37.42,37.45,121773.0,34.3038,34.3313,34.2946,34.3221,121773.0
2022-11-04 15:30:00,37.45,37.49,37.43,37.48,297425.0,34.3221,34.3588,34.3038,34.3496,297425.0
2022-11-04 15:35:00,37.48,37.48,37.45,37.47,223623.0,34.3496,34.3496,34.3221,34.3405,223623.0
2022-11-04 15:40:00,37.47,37.48,37.45,37.48,157955.0,34.3405,34.3496,34.3221,34.3496,157955.0
2022-11-04 15:45:00,37.48,37.49,37.47,37.48,255671.0,34.3496,34.3588,34.3405,34.3496,255671.0
2022-11-04 15:50:00,37.49,37.5,37.45,37.48,231061.0,34.3588,34.368,34.3221,34.3496,231061.0
2022-11-04 15:55:00,37.48,37.52,37.48,37.52,415914.0,34.3496,34.3863,34.3496,34.3863,415914.0
2022-11-07 09:30:00,37.65,37.73,37.59,37.64,540421.0,34.5054,34.5787,34.4504,34.4963,540421.0
2022-11-07 09:35:00,37.63,37.63,37.53,37.55,245124.0,34.4871,34.4871,34.3954,34.4138,245124.0
2022-11-07 09:40:00,37.57,37.6,37.54,37.54,202267.0,34.4321,34.4596,34.4046,34.4046,202267.0
2022-11-07 09:45:00,37.54,37.56,37.5,37.52,125714.0,34.4046,34.4229,34.368,34.3863,125714.0
2022-11-07 09:50:00,37.53,37.55,37.46,37.46,147242.0,34.3954,34.4138,34.3313,34.3313,147242.0
2022-11-07 09:55:00,37.47,37.52,37.45,37.48,421256.0,34.3405,34.3863,34.3221,34.3496,421256.0
2022-11-07 10:00:00,37.49,37.55,37.47,37.53,261384.0,34.3588,34.4138,34.3405,34.3954,261384.0
2022-11-07 10:05:00,37.53,37.53,37.49,37.52,114405.0,34.3954,34.3954,34.3588,34.3863,114405.0
2022-11-07 10:10:00,37.52,37.54,37.47,37.52,143912.0,34.3863,34.4046,34.3405,34.3863,143912.0
2022-11-07 10:15:00,37.52,37.56,37.51,37.54,199923.0,34.3863,34.4229,34.3771,34.4046,199923.0
2022-11-07 10:20:00,37.53,37.53,37.44,37.45,95031.0,34.3954,34.3954,34.313,34.3221,95031.0
2022-11-07 10:25:00,37.45,37.48,37.41,37.48,165013.0,34.3221,34.3496,34.2855,34.3496,165013.0
2022-11-07 10:30:00,37.49,37.52,37.44,37.48,163713.0,34.3588,34.3863,34.313,34.3496,163713.0
2022-11-07 10:35:00,37.48,37.49,37.42,37.43,176312.0,34.3496,34.3588,34.2946,34.3038,176312.0
2022-11-07 10:40:00,37.43,37.47,37.42,37.45,222158.0,34.3038,34.3405,34.2946,34.3221,222158.0
2022-11-07 10:45:00,37.45,37.47,37.42,37.44,235930.0,34.3221,34.3405,34.2946,34.313,235930.0
2022-11-07 10:50:00,37.44,37.51,37.44,37.5,171835.0,34.313,34.3771,34.313,34.368,171835.0
2022-11-07 10:55:00,37.49,37.51,37.48,37.51,99537.0,34.3588,34.3771,34.3496,34.3771,99537.0
2022-11-07 11:00:00,37.51,37.52,37.47,37.48,180550.0,34.3771,34.3863,34.3405,34.3496,180550.0
2022-11-07 11:05:00,37.48,37.5,37.42,37.46,213301.0,34.3496,34.368,34.2946,34.3313,213301.0
2022-11-07 11:10:00,37.45,37.45,37.39,37.43,302515.0,34.3221,34.3221,34.2671,34.3038,302515.0
2022-11-07 11:15:00,37.43,37.47,37.43,37.45,129953.0,34.3038,34.3405,34.3038,34.3221,129953.0
2022-11-07 11:20:00,37.45,37.49,37.45,37.48,87352.0,34.3221,34.3588,34.3221,34.3496,87352.0
2022-11-07 11:25:00,37.48,37.5,37.46,37.49,115721.0,34.3496,34.368,34.3313,34.3588,115721.0
2022-11-07 11:30:00,37.49,37.51,37.47,37.48,134409.0,34.3588,34.3771,34.3405,34.3496,134409.0
2022-11-07 11:35:00,37.47,37.48,37.42,37.43,121286.0,34.3405,34.3496,34.2946,34.3038,121286.0
2022-11-07 11:40:00,37.42,37.42,37.35,37.35,119448.0,34.2946,34.2946,34.2305,34.2305,119448.0
2022-11-07 11:45:00,37.35,37.39,37.34,37.38,89478.0,34.2305,34.2671,34.2213,34.258,89478.0
2022-11-07 11:50:00,37.37,37.38,37.35,37.37,51181.0,34.2488,34.258,34.2305,34.2488,51181.0
2022-11-07 11:55:00,37.38,37.39,37.36,37.36,161541.0,34.258,34.2671,34.2396,34.2396,161541.0
2022-11-07 12:00:00,37.36,37.37,37.33,37.36,344660.0,34.2396,34.2488,34.2122,34.2396,344660.0
2022-11-07 12:05:00,37.36,37.42,37.35,37.41,110691.0,34.2396,34.2946,34.2305,34.2855,110691.0
2022-11-07 12:10:00,37.41,37.44,37.4,37.42,106768.0,34.2855,34.313,34.2763,34.2946,106768.0
2022-11-07 12:15:00,37.41,37.43,37.39,37.43,50076.0,34.2855,34.3038,34.2671,34.3038,50076.0
2022-11-07 12:20:00,37.42,37.45,37.41,37.44,84476.0,34.2946,34.3221,34.2855,34.313,84476.0
2022-11-07 12:25:00,37.45,37.45,37.42,37.43,93946.0,34.3221,34.3221,34.2946,34.3038,93946.0
2022-11-07 12:30:00,37.44,37.45,37.43,37.45,284459.0,34.313,34.3221,34.3038,34.3221,284459.0
2022-11-07 12:35:00,37.44,37.45,37.4,37.41,108047.0,34.313,34.3221,34.2763,34.2855,108047.0
2022-11-07 12:40:00,37.42,37.43,37.4,37.42,62768.0,34.2946,34.3038,34.2763,34.2946,62768.0
2022-11-07 12:45:00,37.42,37.44,37.4,37.41,82057.0,34.2946,34.313,34.2763,34.2855,82057.0
2022-11-07 12:50:00,37.41,37.42,37.4,37.41,94190.0,34.2855,34.2946,34.2763,34.2855,94190.0
2022-11-07 12:55:00,37.41,37.42,37.39,37.41,91335.0,34.2855,34.2946,34.2671,34.2855,91335.0
2022-11-07 13:00:00,37.42,37.44,37.41,37.44,79255.0,34.2946,34.313,34.2855,34.313,79255.0
2022-11-07 13:05:00,37.44,37.44,37.42,37.43,53106.0,34.313,34.313,34.2946,34.3038,53106.0
2022-11-07 13:10:00,37.43,37.46,37.43,37.45,99433.0,34.3038,34.3313,34.3038,34.3221,99433.0
2022-11-07 13:15:00,37.45,37.46,37.43,37.45,72326.0,34.3221,34.3313,34.3038,34.3221,72326.0
2022-11-07 13:20:00,37.46,37.46,37.43,37.43,78238.0,34.3313,34.3313,34.3038,34.3038,78238.0
2022-11-07 13:25:00,37.44,37.46,37.42,37.45,63379.0,34.313,34.3313,34.2946,34.3221,63379.0
2022-11-07 13:30:00,37.45,37.47,37.44,37.45,43030.0,34.3221,34.3405,34.313,34.3221,43030.0
2022-11-07 13:35:00,37.44,37.45,37.43,37.44,62933.0,34.313,34.3221,34.3038,34.313,62933.0
2022-11-07 13:40:00,37.44,37.44,37.41,37.43,314597.0,34.313,34.313,34.2855,34.3038,314597.0
2022-11-07 13:45:00,37.43,37.44,37.42,37.44,184167.0,34.3038,34.313,34.2946,34.313,184167.0
2022-11-07 13:50:00,37.44,37.45,37.43,37.45,141722.0,34.313,34.3221,34.3038,34.3221,141722.0
2022-11-07 13:55:00,37.45,37.46,37.44,37.46,153265.0,34.3221,34.3313,34.313,34.3313,153265.0
2022-11-07 14:00:00,37.45,37.47,37.45,37.47,319626.0,34.3221,34.3405,34.3221,34.3405,319626.0
2022-11-07 14:05:00,37.47,37.47,37.44,37.45,199245.0,34.3405,34.3405,34.313,34.3221,199245.0
2022-11-07 14:10:00,37.45,37.48,37.44,37.48,439276.0,34.3221,34.3496,34.313,34.3496,439276.0
2022-11-07 14:15:00,37.48,37.5,37.48,37.49,327810.0,34.3496,34.368,34.3496,34.3588,327810.0
2022-11-07 14:20:00,37.49,37.5,37.48,37.48,293797.0,34.3588,34.368,34.3496,34.3496,293797.0
2022-11-07 14:25:00,37.48,37.49,37.47,37.48,181911.0,34.3496,34.3588,34.3405,34.3496,181911.0
2022-11-07 14:30:00,37.48,37.49,37.47,37.49,140228.0,34.3496,34.3588,34.3405,34.3588,140228.0
2022-11-07 14:35:00,37.49,37.51,37.48,37.5,210276.0,34.3588,34.3771,34.3496,34.368,210276.0
2022-11-07 14:40:00,37.5,37.5,37.47,37.49,131722.0,34.368,34.368,34.3405,34.3588,131722.0
2022-11-07 14:45:00,37.48,37.5,37.48,37.48,134665.0,34.3496,34.368,34.3496,34.3496,134665.0
2022-11-07 14:50:00,37.49,37.49,37.47,37.48,498208.0,34.3588,34.3588,34.3405,34.3496,498208.0
2022-11-07 14:55:00,37.48,37.48,37.44,37.45,205584.0,34.3496,34.3496,34.313,34.3221,205584.0
2022-11-07 15:00:00,37.45,37.48,37.44,37.47,190600.0,34.3221,34.3496,34.313,34.3405,190600.0
2022-11-07 15:05:00,37.46,37.48,37.45,37.48,465890.0,34.3313,34.3496,34.3221,34.3496,465890.0
2022-11-07 15:10:00,37.48,37.49,37.46,37.48,211404.0,34.3496,34.3588,34.3313,34.3496,211404.0
2022-11-07 15:15:00,37.48,37.49,37.48,37.48,72206.0,34.3496,34.3588,34.3496,34.3496,72206.0
2022-11-07 15:20:00,37.48,37.5,37.47,37.5,104251.0,34.3496,34.368,34.3405,34.368,104251.0
2022-11-07 15:25:00,37.5,37.5,37.48,37.5,112672.0,34.368,34.368,34.3496,34.368,112672.0
2022-11-07 15:30:00,37.5,37.52,37.49,37.52,217205.0,34.368,34.3863,34.3588,34.3863,217205.0
2022-11-07 15:35:00,37.51,37.52,37.48,37.49,171326.0,34.3771,34.3863,34.3496,34.3588,171326.0
2022-11-07 15:40:00,37.49,37.5,37.48,37.49,119680.0,34.3588,34.368,34.3496,34.3588,119680.0
2022-11-07 15:45:00,37.48,37.49,37.47,37.48,237158.0,34.3496,34.3588,34.3405,34.3496,237158.0
2022-11-07 15:50:00,37.48,37.49,37.44,37.45,211837.0,34.3496,34.3588,34.313,34.3221,211837.0
2022-11-07 15:55:00,37.44,37.45,37.42,37.45,527908.0,34.313,34.3221,34.2946,34.3221,527908.0
2022-11-08 09:30:00,37.42,37.45,37.38,37.45,411059.0,34.2946,34.3221,34.258,34.3221,411059.0
2022-11-08 09:35:00,37.45,37.45,37.33,37.34,683381.0,34.3221,34.3221,34.2122,34.2213,683381.0
2022-11-08 09:40:00,37.35,37.36,37.3,37.32,251458.0,34.2305,34.2396,34.1847,34.203,251458.0
2022-11-08 09:45:00,37.32,37.34,37.26,37.34,209374.0,34.203,34.2213,34.148,34.2213,209374.0
2022-11-08 09:50:00,37.33,37.43,37.32,37.41,284836.0,34.2122,34.3038,34.203,34.2855,284836.0
2022-11-08 09:55:00,37.42,37.42,37.37,37.37,265178.0,34.2946,34.2946,34.2488,34.2488,265178.0
2022-11-08 10:00:00,37.37,37.44,37.36,37.41,375746.0,34.2488,34.313,34.2396,34.2855,375746.0
2022-11-08 10:05:00,37.41,37.47,37.41,37.47,307076.0,34.2855,34.3405,34.2855,34.3405,307076.0
2022-11-08 10:10:00,37.47,37.48,37.42,37.45,370873.0,34.3405,34.3496,34.2946,34.3221,370873.0
2022-11-08 10:15:00,37.45,37.51,37.44,37.5,298848.0,34.3221,34.3771,34.313,34.368,298848.0
2022-11-08 10:20:00,37.49,37.53,37.48,37.49,124042.0,34.3588,34.3954,34.3496,34.3588,124042.0
2022-11-08 10:25:00,37.5,37.52,37.48,37.5,97320.0,34.368,34.3863,34.3496,34.368,97320.0
2022-11-08 10:30:00,37.5,37.55,37.49,37.54,73793.0,34.368,34.4138,34.3588,34.4046,73793.0
2022-11-08 10:35:00,37.54,37.56,37.53,37.54,69555.0,34.4046,34.4229,34.3954,34.4046,69555.0
2022-11-08 10:40:00,37.54,37.55,37.52,37.54,1087664.0,34.4046,34.4138,34.3863,34.4046,1087664.0
2022-11-08 10:45:00,37.55,37.63,37.54,37.63,414829.0,34.4138,34.4871,34.4046,34.4871,414829.0
2022-11-08 10:50:00,37.62,37.63,37.58,37.58,207808.0,34.4779,34.4871,34.4413,34.4413,207808.0
2022-11-08 10:55:00,37.59,37.6,37.58,37.58,112885.0,34.4504,34.4596,34.4413,34.4413,112885.0
2022-11-08 11:00:00,37.59,37.59,37.56,37.59,592582.0,34.4504,34.4504,34.4229,34.4504,592582.0
2022-11-08 11:05:00,37.59,37.62,37.58,37.62,166632.0,34.4504,34.4779,34.4413,34.4779,166632.0
2022-11-08 11:10:00,37.62,37.64,37.62,37.63,72861.0,34.4779,34.4963,34.4779,34.4871,72861.0
2022-11-08 11:15:00,37.63,37.65,37.62,37.64,105417.0,34.4871,34.5054,34.4779,34.4963,105417.0
2022-11-08 11:20:00,37.64,37.68,37.63,37.66,272561.0,34.4963,34.5329,34.4871,34.5146,272561.0
2022-11-08 11:25:00,37.65,37.68,37.64,37.66,96839.0,34.5054,34.5329,34.4963,34.5146,96839.0
2022-11-08 11:30:00,37.66,37.7,37.66,37.69,187875.0,34.5146,34.5512,34.5146,34.5421,187875.0
2022-11-08 11:35:00,37.7,37.71,37.68,37.71,312533.0,34.5512,34.5604,34.5329,34.5604,312533.0
2022-11-08 11:40:00,37.7,37.73,37.7,37.72,78369.0,34.5512,34.5787,34.5512,34.5696,78369.0
2022-11-08 11:45:00,37.71,37.72,37.68,37.7,134107.0,34.5604,34.5696,34.5329,34.5512,134107.0
2022-11-08 11:50:00,37.7,37.73,37.69,37.72,167681.0,34.5512,34.5787,34.5421,34.5696,167681.0
2022-11-08 11:55:00,37.73,37.73,37.69,37.7,142983.0,34.5787,34.5787,34.5421,34.5512,142983.0
2022-11-08 12:00:00,37.71,37.72,37.7,37.71,149662.0,34.5604,34.5696,34.5512,34.5604,149662.0
2022-11-08 12:05:00,37.7,37.72,37.7,37.7,62137.0,34.5512,34.5696,34.5512,34.5512,62137.0
2022-11-08 12:10:00,37.7,37.71,37.68,37.69,38921.0,34.5512,34.5604,34.5329,34.5421,38921.0
2022-11-08 12:15:00,37.69,37.69,37.66,37.68,66557.0,34.5421,34.5421,34.5146,34.5329,66557.0
2022-11-08 12:20:00,37.68,37.71,37.67,37.7,106931.0,34.5329,34.5604,34.5238,34.5512,106931.0
2022-11-08 12:25:00,37.7,37.74,37.7,37.73,81066.0,34.5512,34.5879,34.5512,34.5787,81066.0
2022-11-08 12:30:00,37.73,37.74,37.7,37.72,102535.0,34.5787,34.5879,34.5512,34.5696,102535.0
2022-11-08 12:35:00,37.73,37.75,37.71,37.75,94339.0,34.5787,34.5971,34.5604,34.5971,94339.0
2022-11-08 12:40:00,37.75,37.76,37.74,37.76,49405.0,34.5971,34.6062,34.5879,34.6062,49405.0
2022-11-08 12:45:00,37.76,37.77,37.73,37.76,86822.0,34.6062,34.6154,34.5787,34.6062,86822.0
2022-11-08 12:50:00,37.76,37.76,37.71,37.73,73807.0,34.6062,34.6062,34.5604,34.5787,73807.0
2022-11-08 12:55:00,37.73,37.75,37.72,37.74,52578.0,34.5787,34.5971,34.5696,34.5879,52578.0
2022-11-08 13:00:00,37.73,37.77,37.73,37.77,76374.0,34.5787,34.6154,34.5787,34.6154,76374.0
2022-11-08 13:05:00,37.76,37.78,37.75,37.77,152162.0,34.6062,34.6246,34.5971,34.6154,152162.0
2022-11-08 13:10:00,37.77,37.77,37.75,37.76,31853.0,34.6154,34.6154,34.5971,34.6062,31853.0
2022-11-08 13:15:00,37.76,37.76,37.71,37.72,32480.0,34.6062,34.6062,34.5604,34.5696,32480.0
2022-11-08 13:20:00,37.7,37.71,37.6,37.63,260059.0,34.5512,34.5604,34.4596,34.4871,260059.0
2022-11-08 13:25:00,37.63,37.63,37.55,37.57,105664.0,34.4871,34.4871,34.4138,34.4321,105664.0
2022-11-08 13:30:00,37.56,37.6,37.52,37.59,124610.0,34.4229,34.4596,34.3863,34.4504,124610.0
2022-11-08 13:35:00,37.59,37.62,37.58,37.61,92079.0,34.4504,34.4779,34.4413,34.4688,92079.0
2022-11-08 13:40:00,37.61,37.65,37.6,37.63,214231.0,34.4688,34.5054,34.4596,34.4871,214231.0
2022-11-08 13:45:00,37.63,37.66,37.62,37.63,106055.0,34.4871,34.5146,34.4779,34.4871,106055.0
2022-11-08 13:50:00,37.63,37.65,37.59,37.62,134578.0,34.4871,34.5054,34.4504,34.4779,134578.0
2022-11-08 13:55:00,37.62,37.63,37.56,37.57,145434.0,34.4779,34.4871,34.4229,34.4321,145434.0
2022-11-08 14:00:00,37.57,37.61,37.56,37.59,209535.0,34.4321,34.4688,34.4229,34.4504,209535.0
2022-11-08 14:05:00,37.58,37.59,37.52,37.52,176982.0,34.4413,34.4504,34.3863,34.3863,176982.0
2022-11-08 14:10:00,37.52,37.56,37.51,37.55,94148.0,34.3863,34.4229,34.3771,34.4138,94148.0
2022-11-08 14:15:00,37.56,37.57,37.53,37.54,79086.0,34.4229,34.4321,34.3954,34.4046,79086.0
2022-11-08 14:20:00,37.54,37.54,37.43,37.44,150715.0,34.4046,34.4046,34.3038,34.313,150715.0
2022-11-08 14:25:00,37.44,37.44,37.39,37.4,203142.0,34.313,34.313,34.2671,34.2763,203142.0
2022-11-08 14:30:00,37.41,37.42,37.37,37.41,108655.0,34.2855,34.2946,34.2488,34.2855,108655.0
2022-11-08 14:35:00,37.42,37.5,37.42,37.49,163955.0,34.2946,34.368,34.2946,34.3588,163955.0
2022-11-08 14:40:00,37.5,37.54,37.48,37.53,124910.0,34.368,34.4046,34.3496,34.3954,124910.0
2022-11-08 14:45:00,37.54,37.57,37.51,37.57,78544.0,34.4046,34.4321,34.3771,34.4321,78544.0
2022-11-08 14:50:00,37.57,37.59,37.55,37.57,188651.0,34.4321,34.4504,34.4138,34.4321,188651.0
2022-11-08 14:55:00,37.56,37.58,37.54,37.55,263546.0,34.4229,34.4413,34.4046,34.4138,263546.0
2022-11-08 15:00:00,37.54,37.63,37.54,37.6,468052.0,34.4046,34.4871,34.4046,34.4596,468052.0
2022-11-08 15:05:00,37.6,37.62,37.59,37.59,160644.0,34.4596,34.4779,34.4504,34.4504,160644.0
2022-11-08 15:10:00,37.6,37.63,37.58,37.62,174703.0,34.4596,34.4871,34.4413,34.4779,174703.0
2022-11-08 15:15:00,37.62,37.64,37.6,37.64,188331.0,34.4779,34.4963,34.4596,34.4963,188331.0
2022-11-08 15:20:00,37.64,37.66,37.63,37.65,348163.0,34.4963,34.5146,34.4871,34.5054,348163.0
2022-11-08 15:25:00,37.65,37.69,37.64,37.68,309008.0,34.5054,34.5421,34.4963,34.5329,309008.0
2022-11-08 15:30:00,37.68,37.73,37.67,37.71,410556.0,34.5329,34.5787,34.5238,34.5604,410556.0
2022-11-08 15:35:00,37.71,37.73,37.68,37.7,278638.0,34.5604,34.5787,34.5329,34.5512,278638.0
2022-11-08 15:40:00,37.7,37.7,37.66,37.68,165841.0,34.5512,34.5512,34.5146,34.5329,165841.0
2022-11-08 15:45:00,37.68,37.7,37.67,37.67,347773.0,34.5329,34.5512,34.5238,34.5238,347773.0
2022-11-08 15:50:00,37.68,37.69,37.64,37.64,326260.0,34.5329,34.5421,34.4963,34.4963,326260.0
2022-11-08 15:55:00,37.65,37.65,37.61,37.62,797010.0,34.5054,34.5054,34.4688,34.4779,797010.0
2022-11-09 09:30:00,37.28,37.31,37.21,37.26,505512.0,34.1663,34.1938,34.1022,34.148,505512.0
2022-11-09 09:35:00,37.26,37.3,37.23,37.27,245298.0,34.148,34.1847,34.1205,34.1572,245298.0
2022-11-09 09:40:00,37.26,37.31,37.24,37.3,260208.0,34.148,34.1938,34.1297,34.1847,260208.0
2022-11-09 09:45:00,37.29,37.35,37.27,37.29,145694.0,34.1755,34.2305,34.1572,34.1755,145694.0
2022-11-09 09:50:00,37.29,37.29,37.25,37.27,150313.0,34.1755,34.1755,34.1388,34.1572,150313.0
2022-11-09 09:55:00,37.27,37.28,37.23,37.27,195430.0,34.1572,34.1663,34.1205,34.1572,195430.0
2022-11-09 10:00:00,37.26,37.35,37.25,37.33,279761.0,34.148,34.2305,34.1388,34.2122,279761.0
2022-11-09 10:05:00,37.34,37.41,37.34,37.41,438545.0,34.2213,34.2855,34.2213,34.2855,438545.0
2022-11-09 10:10:00,37.41,37.44,37.37,37.39,237979.0,34.2855,34.313,34.2488,34.2671,237979.0
2022-11-09 10:15:00,37.39,37.42,37.35,37.41,141436.0,34.2671,34.2946,34.2305,34.2855,141436.0
2022-11-09 10:20:00,37.41,37.43,37.39,37.4,99440.0,34.2855,34.3038,34.2671,34.2763,99440.0
2022-11-09 10:25:00,37.41,37.41,37.32,37.33,63742.0,34.2855,34.2855,34.203,34.2122,63742.0
2022-11-09 10:30:00,37.33,37.35,37.23,37.28,97285.0,34.2122,34.2305,34.1205,34.1663,97285.0
2022-11-09 10:35:00,37.27,37.3,37.24,37.28,125658.0,34.1572,34.1847,34.1297,34.1663,125658.0
2022-11-09 10:40:00,37.28,37.29,37.22,37.27,70756.0,34.1663,34.1755,34.1113,34.1572,70756.0
2022-11-09 10:45:00,37.27,37.3,37.26,37.28,90849.0,34.1572,34.1847,34.148,34.1663,90849.0
2022-11-09 10:50:00,37.27,37.28,37.23,37.23,51438.0,34.1572,34.1663,34.1205,34.1205,51438.0
2022-11-09 10:55:00,37.23,37.25,37.19,37.24,170676.0,34.1205,34.1388,34.0838,34.1297,170676.0
2022-11-09 11:00:00,37.24,37.27,37.24,37.25,92338.0,34.1297,34.1572,34.1297,34.1388,92338.0
2022-11-09 11:05:00,37.25,37.3,37.22,37.29,279106.0,34.1388,34.1847,34.1113,34.1755,279106.0
2022-11-09 11:10:00,37.28,37.29,37.26,37.27,116780.0,34.1663,34.1755,34.148,34.1572,116780.0
2022-11-09 11:15:00,37.27,37.3,37.27,37.3,60651.0,34.1572,34.1847,34.1572,34.1847,60651.0
2022-11-09 11:20:00,37.29,37.31,37.27,37.29,73290.0,34.1755,34.1938,34.1572,34.1755,73290.0
2022-11-09 11:25:00,37.3,37.34,37.29,37.3,96101.0,34.1847,34.2213,34.1755,34.1847,96101.0
2022-11-09 11:30:00,37.3,37.3,37.24,37.24,47460.0,34.1847,34.1847,34.1297,34.1297,47460.0
2022-11-09 11:35:00,37.25,37.28,37.24,37.26,104449.0,34.1388,34.1663,34.1297,34.148,104449.0
2022-11-09 11:40:00,37.27,37.33,37.26,37.32,112974.0,34.1572,34.2122,34.148,34.203,112974.0
2022-11-09 11:45:00,37.33,37.33,37.29,37.3,64218.0,34.2122,34.2122,34.1755,34.1847,64218.0
2022-11-09 11:50:00,37.3,37.31,37.27,37.27,58461.0,34.1847,34.1938,34.1572,34.1572,58461.0
2022-11-09 11:55:00,37.27,37.29,37.25,37.25,74790.0,34.1572,34.1755,34.1388,34.1388,74790.0
2022-11-09 12:00:00,37.25,37.28,37.25,37.27,116364.0,34.1388,34.1663,34.1388,34.1572,116364.0
2022-11-09 12:05:00,37.26,37.27,37.22,37.25,47230.0,34.148,34.1572,34.1113,34.1388,47230.0
2022-11-09 12:10:00,37.24,37.24,37.21,37.22,94389.0,34.1297,34.1297,34.1022,34.1113,94389.0
2022-11-09 12:15:00,37.22,37.23,37.19,37.22,44720.0,34.1113,34.1205,34.0838,34.1113,44720.0
2022-11-09 12:20:00,37.21,37.23,37.19,37.19,172048.0,34.1022,34.1205,34.0838,34.0838,172048.0
2022-11-09 12:25:00,37.2,37.2,37.17,37.19,36099.0,34.093,34.093,34.0655,34.0838,36099.0
2022-11-09 12:30:00,37.19,37.23,37.19,37.23,20138.0,34.0838,34.1205,34.0838,34.1205,20138.0
2022-11-09 12:35:00,37.23,37.23,37.17,37.18,69659.0,34.1205,34.1205,34.0655,34.0747,69659.0
2022-11-09 12:40:00,37.18,37.19,37.15,37.16,133619.0,34.0747,34.0838,34.0472,34.0563,133619.0
2022-11-09 12:45:00,37.16,37.17,37.14,37.16,86359.0,34.0563,34.0655,34.038,34.0563,86359.0
2022-11-09 12:50:00,37.17,37.18,37.16,37.16,63095.0,34.0655,34.0747,34.0563,34.0563,63095.0
2022-11-09 12:55:00,37.16,37.18,37.15,37.18,84011.0,34.0563,34.0747,34.0472,34.0747,84011.0
2022-11-09 13:00:00,37.18,37.21,37.12,37.14,422046.0,34.0747,34.1022,34.0197,34.038,422046.0
2022-11-09 13:05:00,37.14,37.16,37.12,37.14,133920.0,34.038,34.0563,34.0197,34.038,133920.0
2022-11-09 13:10:00,37.15,37.16,37.11,37.14,89545.0,34.0472,34.0563,34.0105,34.038,89545.0
2022-11-09 13:15:00,37.14,37.14,37.11,37.12,163614.0,34.038,34.038,34.0105,34.0197,163614.0
2022-11-09 13:20:00,37.11,37.13,37.09,37.09,57637.0,34.0105,34.0289,33.9922,33.9922,57637.0
2022-11-09 13:25:00,37.09,37.11,37.07,37.09,106138.0,33.9922,34.0105,33.9739,33.9922,106138.0
2022-11-09 13:30:00,37.08,37.08,37.03,37.04,49192.0,33.983,33.983,33.9372,33.9464,49192.0
2022-11-09 13:35:00,37.02,37.03,37.0,37.02,80549.0,33.928,33.9372,33.9097,33.928,80549.0
2022-11-09 13:40:00,37.01,37.04,37.01,37.03,48436.0,33.9189,33.9464,33.9189,33.9372,48436.0
2022-11-09 13:45:00,37.03,37.04,37.0,37.03,120857.0,33.9372,33.9464,33.9097,33.9372,120857.0
2022-11-09 13:50:00,37.02,37.03,37.01,37.01,140774.0,33.928,33.9372,33.9189,33.9189,140774.0
2022-11-09 13:55:00,37.02,37.04,37.0,37.03,97750.0,33.928,33.9464,33.9097,33.9372,97750.0
2022-11-09 14:00:00,37.03,37.04,37.01,37.03,64394.0,33.9372,33.9464,33.9189,33.9372,64394.0
2022-11-09 14:05:00,37.03,37.05,37.01,37.04,82762.0,33.9372,33.9555,33.9189,33.9464,82762.0
2022-11-09 14:10:00,37.04,37.06,37.01,37.05,131981.0,33.9464,33.9647,33.9189,33.9555,131981.0
2022-11-09 14:15:00,37.05,37.05,37.01,37.03,117002.0,33.9555,33.9555,33.9189,33.9372,117002.0
2022-11-09 14:20:00,37.02,37.04,37.0,37.01,72623.0,33.928,33.9464,33.9097,33.9189,72623.0
2022-11-09 14:25:00,37.01,37.03,37.01,37.01,48893.0,33.9189,33.9372,33.9189,33.9189,48893.0
2022-11-09 14:30:00,37.01,37.01,36.94,36.95,88646.0,33.9189,33.9189,33.8547,33.8639,88646.0
2022-11-09 14:35:00,36.95,36.96,36.92,36.93,82034.0,33.8639,33.8731,33.8364,33.8456,82034.0
2022-11-09 14:40:00,36.92,36.97,36.91,36.95,150416.0,33.8364,33.8822,33.8272,33.8639,150416.0
2022-11-09 14:45:00,36.95,36.97,36.92,36.94,135068.0,33.8639,33.8822,33.8364,33.8547,135068.0
2022-11-09 14:50:00,36.94,36.95,36.92,36.94,102436.0,33.8547,33.8639,33.8364,33.8547,102436.0
2022-11-09 14:55:00,36.93,36.94,36.92,36.93,116573.0,33.8456,33.8547,33.8364,33.8456,116573.0
2022-11-09 15:00:00,36.93,37.0,36.93,36.99,326204.0,33.8456,33.9097,33.8456,33.9005,326204.0
2022-11-09 15:05:00,37.0,37.04,36.99,37.02,115676.0,33.9097,33.9464,33.9005,33.928,115676.0
2022-11-09 15:10:00,37.03,37.04,37.0,37.0,64167.0,33.9372,33.9464,33.9097,33.9097,64167.0
2022-11-09 15:15:00,37.01,37.02,37.0,37.01,162009.0,33.9189,33.928,33.9097,33.9189,162009.0
2022-11-09 15:20:00,37.01,37.02,36.98,36.98,77973.0,33.9189,33.928,33.8914,33.8914,77973.0
2022-11-09 15:25:00,36.99,37.01,36.98,37.01,153011.0,33.9005,33.9189,33.8914,33.9189,153011.0
2022-11-09 15:30:00,37.0,37.01,36.97,37.0,145517.0,33.9097,33.9189,33.8822,33.9097,145517.0
2022-11-09 15:35:00,36.99,37.0,36.97,36.98,287925.0,33.9005,33.9097,33.8822,33.8914,287925.0
2022-11-09 15:40:00,36.97,36.98,36.92,36.92,183405.0,33.8822,33.8914,33.8364,33.8364,183405.0
2022-11-09 15:45:00,36.93,36.94,36.88,36.89,205445.0,33.8456,33.8547,33.7997,33.8089,205445.0
2022-11-09 15:50:00,36.9,36.94,36.9,36.93,283151.0,33.8181,33.8547,33.8181,33.8456,283151.0
2022-11-09 15:55:00,36.92,36.94,36.91,36.93,298111.0,33.8364,33.8547,33.8272,33.8456,298111.0
2022-11-10 09:30:00,37.85,37.86,37.75,37.78,781535.0,34.6887,34.6979,34.5971,34.6246,781535.0
2022-11-10 09:35:00,37.79,37.9,37.79,37.85,325696.0,34.6337,34.7345,34.6337,34.6887,325696.0
2022-11-10 09:40:00,37.84,37.87,37.71,37.76,389836.0,34.6796,34.707,34.5604,34.6062,389836.0
2022-11-10 09:45:00,37.76,37.83,37.74,37.83,796235.0,34.6062,34.6704,34.5879,34.6704,796235.0
2022-11-10 09:50:00,37.84,37.91,37.81,37.9,192740.0,34.6796,34.7437,34.6521,34.7345,192740.0
2022-11-10 09:55:00,37.91,37.97,37.89,37.97,122471.0,34.7437,34.7987,34.7254,34.7987,122471.0
2022-11-10 10:00:00,37.98,38.0,37.95,37.99,165722.0,34.8079,34.8262,34.7804,34.817,165722.0
2022-11-10 10:05:00,37.99,38.02,37.95,37.99,175654.0,34.817,34.8445,34.7804,34.817,175654.0
2022-11-10 10:10:00,37.98,38.0,37.88,37.89,221636.0,34.8079,34.8262,34.7162,34.7254,221636.0
2022-11-10 10:15:00,37.88,37.93,37.87,37.91,146154.0,34.7162,34.762,34.707,34.7437,146154.0
2022-11-10 10:20:00,37.91,37.99,37.89,37.98,216763.0,34.7437,34.817,34.7254,34.8079,216763.0
2022-11-10 10:25:00,37.97,37.99,37.94,37.98,111586.0,34.7987,34.817,34.7712,34.8079,111586.0
2022-11-10 10:30:00,37.99,38.0,37.91,37.93,159901.0,34.817,34.8262,34.7437,34.762,159901.0
2022-11-10 10:35:00,37.93,37.94,37.88,37.89,230455.0,34.762,34.7712,34.7162,34.7254,230455.0
2022-11-10 10:40:00,37.88,37.98,37.87,37.96,361142.0,34.7162,34.8079,34.707,34.7895,361142.0
2022-11-10 10:45:00,37.95,38.0,37.94,37.98,179796.0,34.7804,34.8262,34.7712,34.8079,179796.0
2022-11-10 10:50:00,37.97,38.02,37.97,38.0,296706.0,34.7987,34.8445,34.7987,34.8262,296706.0
2022-11-10 10:55:00,38.0,38.05,37.98,38.04,181174.0,34.8262,34.872,34.8079,34.8629,181174.0
2022-11-10 11:00:00,38.05,38.1,38.01,38.01,454737.0,34.872,34.9178,34.8354,34.8354,454737.0
2022-11-10 11:05:00,38.02,38.06,38.0,38.0,182989.0,34.8445,34.8812,34.8262,34.8262,182989.0
2022-11-10 11:10:00,38.0,38.06,37.99,38.05,129040.0,34.8262,34.8812,34.817,34.872,129040.0
2022-11-10 11:15:00,38.05,38.05,37.96,37.97,250488.0,34.872,34.872,34.7895,34.7987,250488.0
2022-11-10 11:20:00,37.98,38.02,37.97,37.99,56886.0,34.8079,34.8445,34.7987,34.817,56886.0
2022-11-10 11:25:00,37.98,38.0,37.95,37.98,81960.0,34.8079,34.8262,34.7804,34.8079,81960.0
2022-11-10 11:30:00,37.99,38.05,37.99,38.05,75589.0,34.817,34.872,34.817,34.872,75589.0
2022-11-10 11:35:00,38.05,38.08,38.01,38.07,259903.0,34.872,34.8995,34.8354,34.8903,259903.0
2022-11-10 11:40:00,38.08,38.09,38.04,38.05,154451.0,34.8995,34.9087,34.8629,34.872,154451.0
2022-11-10 11:45:00,38.04,38.09,38.04,38.08,60193.0,34.8629,34.9087,34.8629,34.8995,60193.0
2022-11-10 11:50:00,38.09,38.11,38.07,38.1,110417.0,34.9087,34.927,34.8903,34.9178,110417.0
2022-11-10 11:55:00,38.1,38.12,38.1,38.11,124809.0,34.9178,34.9362,34.9178,34.927,124809.0
2022-11-10 12:00:00,38.11,38.11,38.08,38.09,226332.0,34.927,34.927,34.8995,34.9087,226332.0
2022-11-10 12:05:00,38.09,38.09,38.06,38.08,138716.0,34.9087,34.9087,34.8812,34.8995,138716.0
2022-11-10 12:10:00,38.08,38.09,38.05,38.05,166527.0,34.8995,34.9087,34.872,34.872,166527.0
2022-11-10 12:15:00,38.05,38.07,38.05,38.05,339925.0,34.872,34.8903,34.872,34.872,339925.0
2022-11-10 12:20:00,38.06,38.06,38.01,38.01,70030.0,34.8812,34.8812,34.8354,34.8354,70030.0
2022-11-10 12:25:00,38.01,38.02,37.99,38.01,69769.0,34.8354,34.8445,34.817,34.8354,69769.0
2022-11-10 12:30:00,38.0,38.01,37.95,37.97,95083.0,34.8262,34.8354,34.7804,34.7987,95083.0
2022-11-10 12:35:00,37.97,37.99,37.94,37.94,104908.0,34.7987,34.817,34.7712,34.7712,104908.0
2022-11-10 12:40:00,37.93,37.98,37.93,37.96,235479.0,34.762,34.8079,34.762,34.7895,235479.0
2022-11-10 12:45:00,37.96,37.97,37.91,37.93,114605.0,34.7895,34.7987,34.7437,34.762,114605.0
2022-11-10 12:50:00,37.94,37.96,37.93,37.93,146636.0,34.7712,34.7895,34.762,34.762,146636.0
2022-11-10 12:55:00,37.93,37.97,37.92,37.94,105420.0,34.762,34.7987,34.7529,34.7712,105420.0
2022-11-10 13:00:00,37.95,38.03,37.95,38.02,246734.0,34.7804,34.8537,34.7804,34.8445,246734.0
2022-11-10 13:05:00,38.03,38.03,38.0,38.02,122941.0,34.8537,34.8537,34.8262,34.8445,122941.0
2022-11-10 13:10:00,38.02,38.05,38.01,38.05,76615.0,34.8445,34.872,34.8354,34.872,76615.0
2022-11-10 13:15:00,38.05,38.06,38.02,38.04,61503.0,34.872,34.8812,34.8445,34.8629,61503.0
2022-11-10 13:20:00,38.04,38.05,38.0,38.01,46097.0,34.8629,34.872,34.8262,34.8354,46097.0
2022-11-10 13:25:00,38.01,38.03,38.0,38.02,91476.0,34.8354,34.8537,34.8262,34.8445,91476.0
2022-11-10 13:30:00,38.02,38.04,37.99,38.01,78616.0,34.8445,34.8629,34.817,34.8354,78616.0
2022-11-10 13:35:00,38.01,38.02,38.0,38.02,71500.0,34.8354,34.8445,34.8262,34.8445,71500.0
2022-11-10 13:40:00,38.02,38.05,38.0,38.05,72236.0,34.8445,34.872,34.8262,34.872,72236.0
2022-11-10 13:45:00,38.05,38.07,38.04,38.05,122296.0,34.872,34.8903,34.8629,34.872,122296.0
2022-11-10 13:50:00,38.04,38.05,38.01,38.02,201540.0,34.8629,34.872,34.8354,34.8445,201540.0
2022-11-10 13:55:00,38.03,38.05,38.01,38.04,110506.0,34.8537,34.872,34.8354,34.8629,110506.0
2022-11-10 14:00:00,38.04,38.05,38.02,38.05,217331.0,34.8629,34.872,34.8445,34.872,217331.0
2022-11-10 14:05:00,38.04,38.05,38.02,38.03,114731.0,34.8629,34.872,34.8445,34.8537,114731.0
2022-11-10 14:10:00,38.02,38.03,38.02,38.03,83819.0,34.8445,34.8537,34.8445,34.8537,83819.0
2022-11-10 14:15:00,38.02,38.03,38.0,38.0,141419.0,34.8445,34.8537,34.8262,34.8262,141419.0
2022-11-10 14:20:00,38.0,38.01,37.98,38.01,128908.0,34.8262,34.8354,34.8079,34.8354,128908.0
2022-11-10 14:25:00,38.0,38.04,38.0,38.03,69988.0,34.8262,34.8629,34.8262,34.8537,69988.0
2022-11-10 14:30:00,38.04,38.05,38.02,38.05,235198.0,34.8629,34.872,34.8445,34.872,235198.0
2022-11-10 14:35:00,38.05,38.07,38.04,38.07,236026.0,34.872,34.8903,34.8629,34.8903,236026.0
2022-11-10 14:40:00,38.06,38.07,38.05,38.06,314109.0,34.8812,34.8903,34.872,34.8812,314109.0
2022-11-10 14:45:00,38.06,38.09,38.05,38.06,206456.0,34.8812,34.9087,34.872,34.8812,206456.0
2022-11-10 14:50:00,38.07,38.09,38.06,38.09,188775.0,34.8903,34.9087,34.8812,34.9087,188775.0
2022-11-10 14:55:00,38.09,38.09,38.07,38.09,127531.0,34.9087,34.9087,34.8903,34.9087,127531.0
2022-11-10 15:00:00,38.08,38.09,38.05,38.05,115250.0,34.8995,34.9087,34.872,34.872,115250.0
2022-11-10 15:05:00,38.05,38.1,38.05,38.09,107698.0,34.872,34.9178,34.872,34.9087,107698.0
2022-11-10 15:10:00,38.09,38.13,38.09,38.12,121823.0,34.9087,34.9453,34.9087,34.9362,121823.0
2022-11-10 15:15:00,38.12,38.15,38.11,38.13,138488.0,34.9362,34.9637,34.927,34.9453,138488.0
2022-11-10 15:20:00,38.13,38.14,38.1,38.13,144078.0,34.9453,34.9545,34.9178,34.9453,144078.0
2022-11-10 15:25:00,38.13,38.15,38.11,38.14,117269.0,34.9453,34.9637,34.927,34.9545,117269.0
2022-11-10 15:30:00,38.14,38.16,38.12,38.12,163782.0,34.9545,34.9728,34.9362,34.9362,163782.0
2022-11-10 15:35:00,38.12,38.15,38.12,38.15,216040.0,34.9362,34.9637,34.9362,34.9637,216040.0
2022-11-10 15:40:00,38.15,38.17,38.13,38.16,292795.0,34.9637,34.982,34.9453,34.9728,292795.0
2022-11-10 15:45:00,38.16,38.17,38.15,38.16,103605.0,34.9728,34.982,34.9637,34.9728,103605.0
2022-11-10 15:50:00,38.16,38.2,38.16,38.19,335818.0,34.9728,35.0095,34.9728,35.0003,335818.0
2022-11-10 15:55:00,38.19,38.19,38.15,38.18,141130.0,35.0003,35.0003,34.9637,34.9912,141130.0
2022-11-11 09:30:00,38.7,38.78,38.67,38.69,524832.0,35.4677,35.541,35.4402,35.4586,524832.0
2022-11-11 09:35:00,38.68,38.73,38.64,38.65,456611.0,35.4494,35.4952,35.4127,35.4219,456611.0
2022-11-11 09:40:00,38.65,38.7,38.63,38.68,835740.0,35.4219,35.4677,35.4036,35.4494,835740.0
2022-11-11 09:45:00,38.69,38.79,38.68,38.79,279700.0,35.4586,35.5502,35.4494,35.5502,279700.0
2022-11-11 09:50:00,38.79,38.87,38.78,38.79,359983.0,35.5502,35.6235,35.541,35.5502,359983.0
2022-11-11 09:55:00,38.79,38.84,38.77,38.82,123386.0,35.5502,35.596,35.5319,35.5777,123386.0
2022-11-11 10:00:00,38.81,38.87,38.71,38.84,398798.0,35.5685,35.6235,35.4769,35.596,398798.0
2022-11-11 10:05:00,38.84,38.91,38.8,38.83,330272.0,35.596,35.6602,35.5594,35.5869,330272.0
2022-11-11 10:10:00,38.83,38.92,38.82,38.89,78006.0,35.5869,35.6694,35.5777,35.6419,78006.0
2022-11-11 10:15:00,38.9,38.96,38.89,38.95,60362.0,35.651,35.706,35.6419,35.6968,60362.0
2022-11-11 10:20:00,38.96,39.02,38.94,39.0,169508.0,35.706,35.761,35.6877,35.7427,169508.0
2022-11-11 10:25:00,38.99,39.06,38.96,39.05,149244.0,35.7335,35.7977,35.706,35.7885,149244.0
2022-11-11 10:30:00,39.06,39.07,39.01,39.03,87949.0,35.7977,35.8068,35.7518,35.7702,87949.0
2022-11-11 10:35:00,39.04,39.04,38.96,39.01,189361.0,35.7793,35.7793,35.706,35.7518,189361.0
2022-11-11 10:40:00,39.01,39.01,38.95,38.98,78489.0,35.7518,35.7518,35.6968,35.7243,78489.0
2022-11-11 10:45:00,38.98,39.03,38.97,39.02,133235.0,35.7243,35.7702,35.7152,35.761,133235.0
2022-11-11 10:50:00,39.03,39.05,39.02,39.03,80566.0,35.7702,35.7885,35.761,35.7702,80566.0
2022-11-11 10:55:00,39.02,39.04,39.0,39.03,141331.0,35.761,35.7793,35.7427,35.7702,141331.0
2022-11-11 11:00:00,39.03,39.07,39.02,39.03,67918.0,35.7702,35.8068,35.761,35.7702,67918.0
2022-11-11 11:05:00,39.04,39.05,38.93,38.94,107872.0,35.7793,35.7885,35.6785,35.6877,107872.0
2022-11-11 11:10:00,38.94,38.97,38.92,38.94,150709.0,35.6877,35.7152,35.6694,35.6877,150709.0
2022-11-11 11:15:00,38.93,38.97,38.91,38.97,248861.0,35.6785,35.7152,35.6602,35.7152,248861.0
2022-11-11 11:20:00,38.97,39.0,38.94,38.95,90821.0,35.7152,35.7427,35.6877,35.6968,90821.0
2022-11-11 11:25:00,38.94,38.95,38.85,38.85,133631.0,35.6877,35.6968,35.6052,35.6052,133631.0
2022-11-11 11:30:00,38.85,38.87,38.81,38.83,101697.0,35.6052,35.6235,35.5685,35.5869,101697.0
2022-11-11 11:35:00,38.83,38.84,38.79,38.8,128918.0,35.5869,35.596,35.5502,35.5594,128918.0
2022-11-11 11:40:00,38.8,38.87,38.79,38.82,149242.0,35.5594,35.6235,35.5502,35.5777,149242.0
2022-11-11 11:45:00,38.83,38.85,38.8,38.85,192571.0,35.5869,35.6052,35.5594,35.6052,192571.0
2022-11-11 11:50:00,38.84,38.88,38.84,38.85,59922.0,35.596,35.6327,35.596,35.6052,59922.0
2022-11-11 11:55:00,38.86,38.86,38.82,38.83,103122.0,35.6144,35.6144,35.5777,35.5869,103122.0
2022-11-11 12:00:00,38.83,38.84,38.8,38.84,174697.0,35.5869,35.596,35.5594,35.596,174697.0
2022-11-11 12:05:00,38.83,38.84,38.8,38.84,200307.0,35.5869,35.596,35.5594,35.596,200307.0
2022-11-11 12:10:00,38.84,38.89,38.83,38.88,152645.0,35.596,35.6419,35.5869,35.6327,152645.0
2022-11-11 12:15:00,38.89,38.92,38.87,38.87,205372.0,35.6419,35.6694,35.6235,35.6235,205372.0
2022-11-11 12:20:00,38.87,38.89,38.86,38.88,42742.0,35.6235,35.6419,35.6144,35.6327,42742.0
2022-11-11 12:25:00,38.88,38.9,38.87,38.9,87532.0,35.6327,35.651,35.6235,35.651,87532.0
2022-11-11 12:30:00,38.9,38.92,38.85,38.88,114578.0,35.651,35.6694,35.6052,35.6327,114578.0
2022-11-11 12:35:00,38.87,38.9,38.86,38.88,69217.0,35.6235,35.651,35.6144,35.6327,69217.0
2022-11-11 12:40:00,38.87,38.89,38.85,38.89,63837.0,35.6235,35.6419,35.6052,35.6419,63837.0
2022-11-11 12:45:00,38.89,38.91,38.88,38.89,52986.0,35.6419,35.6602,35.6327,35.6419,52986.0
2022-11-11 12:50:00,38.89,38.92,38.88,38.9,128256.0,35.6419,35.6694,35.6327,35.651,128256.0
2022-11-11 12:55:00,38.91,38.93,38.9,38.91,36973.0,35.6602,35.6785,35.651,35.6602,36973.0
2022-11-11 13:00:00,38.91,38.94,38.9,38.92,60564.0,35.6602,35.6877,35.651,35.6694,60564.0
2022-11-11 13:05:00,38.91,38.94,38.91,38.93,30479.0,35.6602,35.6877,35.6602,35.6785,30479.0
2022-11-11 13:10:00,38.94,38.95,38.92,38.93,47293.0,35.6877,35.6968,35.6694,35.6785,47293.0
2022-11-11 13:15:00,38.93,38.97,38.92,38.95,56723.0,35.6785,35.7152,35.6694,35.6968,56723.0
2022-11-11 13:20:00,38.96,38.97,38.93,38.97,128353.0,35.706,35.7152,35.6785,35.7152,128353.0
2022-11-11 13:25:00,38.97,38.99,38.95,38.98,68381.0,35.7152,35.7335,35.6968,35.7243,68381.0
2022-11-11 13:30:00,38.98,39.0,38.98,39.0,63507.0,35.7243,35.7427,35.7243,35.7427,63507.0
2022-11-11 13:35:00,38.99,39.0,38.94,38.96,143205.0,35.7335,35.7427,35.6877,35.706,143205.0
2022-11-11 13:40:00,38.95,38.97,38.93,38.96,76098.0,35.6968,35.7152,35.6785,35.706,76098.0
2022-11-11 13:45:00,38.97,38.98,38.94,38.97,83526.0,35.7152,35.7243,35.6877,35.7152,83526.0
2022-11-11 13:50:00,38.97,38.99,38.96,38.98,68384.0,35.7152,35.7335,35.706,35.7243,68384.0
2022-11-11 13:55:00,38.99,38.99,38.97,38.97,71044.0,35.7335,35.7335,35.7152,35.7152,71044.0
2022-11-11 14:00:00,38.98,38.99,38.95,38.97,116591.0,35.7243,35.7335,35.6968,35.7152,116591.0
2022-11-11 14:05:00,38.97,38.98,38.95,38.95,103563.0,35.7152,35.7243,35.6968,35.6968,103563.0
2022-11-11 14:10:00,38.96,38.96,38.92,38.95,116961.0,35.706,35.706,35.6694,35.6968,116961.0
2022-11-11 14:15:00,38.94,38.95,38.92,38.93,76244.0,35.6877,35.6968,35.6694,35.6785,76244.0
2022-11-11 14:20:00,38.93,38.97,38.92,38.96,60234.0,35.6785,35.7152,35.6694,35.706,60234.0
2022-11-11 14:25:00,38.95,38.99,38.94,38.98,156688.0,35.6968,35.7335,35.6877,35.7243,156688.0
2022-11-11 14:30:00,38.98,39.01,38.98,39.0,139898.0,35.7243,35.7518,35.7243,35.7427,139898.0
2022-11-11 14:35:00,38.99,39.02,38.98,39.02,137981.0,35.7335,35.761,35.7243,35.761,137981.0
2022-11-11 14:40:00,39.02,39.03,39.01,39.02,65212.0,35.761,35.7702,35.7518,35.761,65212.0
2022-11-11 14:45:00,39.02,39.03,39.0,39.0,71986.0,35.761,35.7702,35.7427,35.7427,71986.0
2022-11-11 14:50:00,39.01,39.03,39.0,39.02,86446.0,35.7518,35.7702,35.7427,35.761,86446.0
2022-11-11 14:55:00,39.02,39.04,39.01,39.02,223947.0,35.761,35.7793,35.7518,35.761,223947.0
2022-11-11 15:00:00,39.02,39.03,38.97,38.97,220409.0,35.761,35.7702,35.7152,35.7152,220409.0
2022-11-11 15:05:00,38.97,38.98,38.91,38.92,137481.0,35.7152,35.7243,35.6602,35.6694,137481.0
2022-11-11 15:10:00,38.91,38.92,38.88,38.9,254439.0,35.6602,35.6694,35.6327,35.651,254439.0
2022-11-11 15:15:00,38.89,38.91,38.88,38.91,199179.0,35.6419,35.6602,35.6327,35.6602,199179.0
2022-11-11 15:20:00,38.9,38.93,38.9,38.91,161130.0,35.651,35.6785,35.651,35.6602,161130.0
2022-11-11 15:25:00,38.91,38.95,38.9,38.93,231861.0,35.6602,35.6968,35.651,35.6785,231861.0
2022-11-11 15:30:00,38.93,38.96,38.92,38.95,134126.0,35.6785,35.706,35.6694,35.6968,134126.0
2022-11-11 15:35:00,38.95,38.95,38.92,38.95,160245.0,35.6968,35.6968,35.6694,35.6968,160245.0
2022-11-11 15:40:00,38.95,38.97,38.94,38.95,214556.0,35.6968,35.7152,35.6877,35.6968,214556.0
2022-11-11 15:45:00,38.96,38.97,38.94,38.96,413815.0,35.706,35.7152,35.6877,35.706,413815.0
2022-11-11 15:50:00,38.96,38.97,38.94,38.96,509436.0,35.706,35.7152,35.6877,35.706,509436.0
2022-11-11 15:55:00,38.96,38.96,38.93,38.94,543140.0,35.706,35.706,35.6785,35.6877,543140.0
2022-11-14 09:30:00,38.83,38.96,38.83,38.83,292691.0,35.5869,35.706,35.5869,35.5869,292691.0
2022-11-14 09:35:00,38.83,38.84,38.78,38.84,101510.0,35.5869,35.596,35.541,35.596,101510.0
2022-11-14 09:40:00,38.83,38.84,38.74,38.75,152926.0,35.5869,35.596,35.5044,35.5136,152926.0
2022-11-14 09:45:00,38.75,38.75,38.69,38.75,93539.0,35.5136,35.5136,35.4586,35.5136,93539.0
2022-11-14 09:50:00,38.76,38.78,38.72,38.77,163379.0,35.5227,35.541,35.4861,35.5319,163379.0
2022-11-14 09:55:00,38.77,38.83,38.77,38.83,106778.0,35.5319,35.5869,35.5319,35.5869,106778.0
2022-11-14 10:00:00,38.83,38.91,38.83,38.88,236063.0,35.5869,35.6602,35.5869,35.6327,236063.0
2022-11-14 10:05:00,38.88,38.91,38.85,38.9,190296.0,35.6327,35.6602,35.6052,35.651,190296.0
2022-11-14 10:10:00,38.91,38.94,38.89,38.93,193255.0,35.6602,35.6877,35.6419,35.6785,193255.0
2022-11-14 10:15:00,38.93,38.99,38.93,38.95,152129.0,35.6785,35.7335,35.6785,35.6968,152129.0
2022-11-14 10:20:00,38.94,39.0,38.94,38.97,117180.0,35.6877,35.7427,35.6877,35.7152,117180.0
2022-11-14 10:25:00,38.96,38.97,38.93,38.96,189721.0,35.706,35.7152,35.6785,35.706,189721.0
2022-11-14 10:30:00,38.96,38.98,38.91,38.95,184650.0,35.706,35.7243,35.6602,35.6968,184650.0
2022-11-14 10:35:00,38.96,38.96,38.92,38.96,206273.0,35.706,35.706,35.6694,35.706,206273.0
2022-11-14 10:40:00,38.95,39.0,38.94,38.95,173719.0,35.6968,35.7427,35.6877,35.6968,173719.0
2022-11-14 10:45:00,38.95,38.96,38.93,38.95,245564.0,35.6968,35.706,35.6785,35.6968,245564.0
2022-11-14 10:50:00,38.94,38.96,38.92,38.94,181556.0,35.6877,35.706,35.6694,35.6877,181556.0
2022-11-14 10:55:00,38.95,38.98,38.94,38.96,205829.0,35.6968,35.7243,35.6877,35.706,205829.0
2022-11-14 11:00:00,38.97,38.98,38.94,38.96,270718.0,35.7152,35.7243,35.6877,35.706,270718.0
2022-11-14 11:05:00,38.96,38.98,38.94,38.97,218867.0,35.706,35.7243,35.6877,35.7152,218867.0
2022-11-14 11:10:00,38.96,38.97,38.89,38.9,178897.0,35.706,35.7152,35.6419,35.651,178897.0
2022-11-14 11:15:00,38.9,38.91,38.84,38.87,105926.0,35.651,35.6602,35.596,35.6235,105926.0
2022-11-14 11:20:00,38.88,38.91,38.87,38.9,48013.0,35.6327,35.6602,35.6235,35.651,48013.0
2022-11-14 11:25:00,38.9,38.93,38.89,38.93,44878.0,35.651,35.6785,35.6419,35.6785,44878.0
2022-11-14 11:30:00,38.93,39.01,38.92,39.01,215893.0,35.6785,35.7518,35.6694,35.7518,215893.0
2022-11-14 11:35:00,39.02,39.04,38.98,38.98,81605.0,35.761,35.7793,35.7243,35.7243,81605.0
2022-11-14 11:40:00,38.98,39.0,38.94,38.96,110371.0,35.7243,35.7427,35.6877,35.706,110371.0
2022-11-14 11:45:00,38.95,38.98,38.94,38.95,83856.0,35.6968,35.7243,35.6877,35.6968,83856.0
2022-11-14 11:50:00,38.95,38.96,38.91,38.91,71674.0,35.6968,35.706,35.6602,35.6602,71674.0
2022-11-14 11:55:00,38.92,38.93,38.9,38.91,257165.0,35.6694,35.6785,35.651,35.6602,257165.0
2022-11-14 12:00:00,38.91,38.98,38.9,38.96,108109.0,35.6602,35.7243,35.651,35.706,108109.0
2022-11-14 12:05:00,38.96,38.98,38.95,38.96,74534.0,35.706,35.7243,35.6968,35.706,74534.0
2022-11-14 12:10:00,38.96,38.96,38.92,38.95,533746.0,35.706,35.706,35.6694,35.6968,533746.0
2022-11-14 12:15:00,38.95,38.95,38.92,38.94,149035.0,35.6968,35.6968,35.6694,35.6877,149035.0
2022-11-14 12:20:00,38.94,38.94,38.88,38.94,85287.0,35.6877,35.6877,35.6327,35.6877,85287.0
2022-11-14 12:25:00,38.93,38.97,38.93,38.95,84037.0,35.6785,35.7152,35.6785,35.6968,84037.0
2022-11-14 12:30:00,38.95,38.99,38.95,38.97,121317.0,35.6968,35.7335,35.6968,35.7152,121317.0
2022-11-14 12:35:00,38.98,39.0,38.97,39.0,86560.0,35.7243,35.7427,35.7152,35.7427,86560.0
2022-11-14 12:40:00,39.0,39.0,38.97,38.97,97840.0,35.7427,35.7427,35.7152,35.7152,97840.0
2022-11-14 12:45:00,38.98,39.0,38.96,38.98,40817.0,35.7243,35.7427,35.706,35.7243,40817.0
2022-11-14 12:50:00,38.98,38.99,38.97,38.97,91405.0,35.7243,35.7335,35.7152,35.7152,91405.0
2022-11-14 12:55:00,38.97,38.98,38.95,38.97,106174.0,35.7152,35.7243,35.6968,35.7152,106174.0
2022-11-14 13:00:00,38.97,38.98,38.95,38.97,222164.0,35.7152,35.7243,35.6968,35.7152,222164.0
2022-11-14 13:05:00,38.97,38.97,38.94,38.95,139178.0,35.7152,35.7152,35.6877,35.6968,139178.0
2022-11-14 13:10:00,38.96,38.98,38.95,38.97,129329.0,35.706,35.7243,35.6968,35.7152,129329.0
2022-11-14 13:15:00,38.98,39.0,38.97,39.0,119577.0,35.7243,35.7427,35.7152,35.7427,119577.0
2022-11-14 13:20:00,38.99,39.01,38.99,39.0,343817.0,35.7335,35.7518,35.7335,35.7427,343817.0
2022-11-14 13:25:00,39.0,39.03,38.99,39.02,169546.0,35.7427,35.7702,35.7335,35.761,169546.0
2022-11-14 13:30:00,39.02,39.03,39.01,39.02,127720.0,35.761,35.7702,35.7518,35.761,127720.0
2022-11-14 13:35:00,39.02,39.04,39.01,39.02,220582.0,35.761,35.7793,35.7518,35.761,220582.0
2022-11-14 13:40:00,39.02,39.03,39.01,39.03,115029.0,35.761,35.7702,35.7518,35.7702,115029.0
2022-11-14 13:45:00,39.02,39.04,39.02,39.04,126058.0,35.761,35.7793,35.761,35.7793,126058.0
2022-11-14 13:50:00,39.04,39.06,39.03,39.05,115990.0,35.7793,35.7977,35.7702,35.7885,115990.0
2022-11-14 13:55:00,39.05,39.05,39.03,39.04,159835.0,35.7885,35.7885,35.7702,35.7793,159835.0
2022-11-14 14:00:00,39.04,39.05,39.03,39.04,254466.0,35.7793,35.7885,35.7702,35.7793,254466.0
2022-11-14 14:05:00,39.03,39.04,39.02,39.02,135708.0,35.7702,35.7793,35.761,35.761,135708.0
2022-11-14 14:10:00,39.02,39.03,39.01,39.02,221690.0,35.761,35.7702,35.7518,35.761,221690.0
2022-11-14 14:15:00,39.02,39.03,38.99,39.01,1247414.0,35.761,35.7702,35.7335,35.7518,1247414.0
2022-11-14 14:20:00,39.02,39.02,39.0,39.02,198102.0,35.761,35.761,35.7427,35.761,198102.0
2022-11-14 14:25:00,39.02,39.03,39.01,39.02,210374.0,35.761,35.7702,35.7518,35.761,210374.0
2022-11-14 14:30:00,39.02,39.03,39.0,39.01,126920.0,35.761,35.7702,35.7427,35.7518,126920.0
2022-11-14 14:35:00,39.01,39.07,39.0,39.05,518700.0,35.7518,35.8068,35.7427,35.7885,518700.0
2022-11-14 14:40:00,39.04,39.05,39.02,39.04,184660.0,35.7793,35.7885,35.761,35.7793,184660.0
2022-11-14 14:45:00,39.03,39.04,39.01,39.02,182857.0,35.7702,35.7793,35.7518,35.761,182857.0
2022-11-14 14:50:00,39.02,39.05,39.02,39.04,419150.0,35.761,35.7885,35.761,35.7793,419150.0
2022-11-14 14:55:00,39.03,39.05,39.03,39.04,130174.0,35.7702,35.7885,35.7702,35.7793,130174.0
2022-11-14 15:00:00,39.04,39.07,39.03,39.05,318014.0,35.7793,35.8068,35.7702,35.7885,318014.0
2022-11-14 15:05:00,39.05,39.06,39.01,39.02,224644.0,35.7885,35.7977,35.7518,35.761,224644.0
2022-11-14 15:10:00,39.02,39.03,38.96,38.97,502556.0,35.761,35.7702,35.706,35.7152,502556.0
2022-11-14 15:15:00,38.98,38.99,38.96,38.98,248474.0,35.7243,35.7335,35.706,35.7243,248474.0
2022-11-14 15:20:00,38.98,39.01,38.98,39.01,274000.0,35.7243,35.7518,35.7243,35.7518,274000.0
2022-11-14 15:25:00,39.01,39.01,38.99,38.99,226498.0,35.7518,35.7518,35.7335,35.7335,226498.0
2022-11-14 15:30:00,38.99,39.0,38.96,38.97,255622.0,35.7335,35.7427,35.706,35.7152,255622.0
2022-11-14 15:35:00,38.96,38.98,38.95,38.98,384291.0,35.706,35.7243,35.6968,35.7243,384291.0
2022-11-14 15:40:00,38.98,38.98,38.94,38.94,251250.0,35.7243,35.7243,35.6877,35.6877,251250.0
2022-11-14 15:45:00,38.94,38.94,38.9,38.91,321355.0,35.6877,35.6877,35.651,35.6602,321355.0
2022-11-14 15:50:00,38.91,38.92,38.86,38.86,502068.0,35.6602,35.6694,35.6144,35.6144,502068.0
2022-11-14 15:55:00,38.86,38.87,38.81,38.82,1179851.0,35.6144,35.6235,35.5685,35.5777,1179851.0
2022-11-15 09:30:00,39.98,39.98,39.82,39.82,459108.0,36.6408,36.6408,36.4942,36.4942,459108.0
2022-11-15 09:35:00,39.82,39.86,39.81,39.82,116721.0,36.4942,36.5308,36.485,36.4942,116721.0
2022-11-15 09:40:00,39.82,39.86,39.77,39.77,90095.0,36.4942,36.5308,36.4484,36.4484,90095.0
2022-11-15 09:45:00,39.77,39.79,39.63,39.67,59440.0,36.4484,36.4667,36.3201,36.3567,59440.0
2022-11-15 09:50:00,39.68,39.75,39.66,39.7,101685.0,36.3659,36.43,36.3475,36.3842,101685.0
2022-11-15 09:55:00,39.7,39.79,39.69,39.78,97430.0,36.3842,36.4667,36.375,36.4575,97430.0
2022-11-15 10:00:00,39.78,39.83,39.77,39.81,135505.0,36.4575,36.5033,36.4484,36.485,135505.0
2022-11-15 10:05:00,39.81,39.84,39.72,39.73,208707.0,36.485,36.5125,36.4025,36.4117,208707.0
2022-11-15 10:10:00,39.74,39.77,39.71,39.72,185735.0,36.4209,36.4484,36.3934,36.4025,185735.0
2022-11-15 10:15:00,39.71,39.75,39.68,39.69,110837.0,36.3934,36.43,36.3659,36.375,110837.0
2022-11-15 10:20:00,39.69,39.79,39.67,39.78,63743.0,36.375,36.4667,36.3567,36.4575,63743.0
2022-11-15 10:25:00,39.79,39.86,39.79,39.85,95591.0,36.4667,36.5308,36.4667,36.5217,95591.0
2022-11-15 10:30:00,39.86,39.93,39.84,39.92,255589.0,36.5308,36.595,36.5125,36.5858,255589.0
2022-11-15 10:35:00,39.93,39.93,39.84,39.84,119443.0,36.595,36.595,36.5125,36.5125,119443.0
2022-11-15 10:40:00,39.86,39.89,39.83,39.87,224625.0,36.5308,36.5583,36.5033,36.54,224625.0
2022-11-15 10:45:00,39.86,39.88,39.75,39.78,239877.0,36.5308,36.5492,36.43,36.4575,239877.0
2022-11-15 10:50:00,39.77,39.8,39.73,39.8,151301.0,36.4484,36.4759,36.4117,36.4759,151301.0
2022-11-15 10:55:00,39.8,39.85,39.8,39.81,168973.0,36.4759,36.5217,36.4759,36.485,168973.0
2022-11-15 11:00:00,39.8,39.83,39.77,39.82,112346.0,36.4759,36.5033,36.4484,36.4942,112346.0
2022-11-15 11:05:00,39.82,39.87,39.81,39.83,109303.0,36.4942,36.54,36.485,36.5033,109303.0
2022-11-15 11:10:00,39.83,39.87,39.82,39.87,183133.0,36.5033,36.54,36.4942,36.54,183133.0
2022-11-15 11:15:00,39.87,39.89,39.82,39.84,187224.0,36.54,36.5583,36.4942,36.5125,187224.0
2022-11-15 11:20:00,39.85,39.9,39.85,39.86,123293.0,36.5217,36.5675,36.5217,36.5308,123293.0
2022-11-15 11:25:00,39.87,39.9,39.84,39.87,98714.0,36.54,36.5675,36.5125,36.54,98714.0
2022-11-15 11:30:00,39.86,39.94,39.86,39.91,95741.0,36.5308,36.6042,36.5308,36.5767,95741.0
2022-11-15 11:35:00,39.92,39.93,39.89,39.91,108656.0,36.5858,36.595,36.5583,36.5767,108656.0
2022-11-15 11:40:00,39.91,39.93,39.88,39.9,74253.0,36.5767,36.595,36.5492,36.5675,74253.0
2022-11-15 11:45:00,39.9,39.92,39.88,39.91,144953.0,36.5675,36.5858,36.5492,36.5767,144953.0
2022-11-15 11:50:00,39.91,39.92,39.87,39.9,199620.0,36.5767,36.5858,36.54,36.5675,199620.0
2022-11-15 11:55:00,39.89,39.9,39.87,39.89,67109.0,36.5583,36.5675,36.54,36.5583,67109.0
2022-11-15 12:00:00,39.9,39.9,39.81,39.83,148039.0,36.5675,36.5675,36.485,36.5033,148039.0
2022-11-15 12:05:00,39.83,39.86,39.8,39.86,63485.0,36.5033,36.5308,36.4759,36.5308,63485.0
2022-11-15 12:10:00,39.85,39.89,39.85,39.87,78017.0,36.5217,36.5583,36.5217,36.54,78017.0
2022-11-15 12:15:00,39.87,39.88,39.85,39.88,75674.0,36.54,36.5492,36.5217,36.5492,75674.0
2022-11-15 12:20:00,39.87,39.89,39.86,39.88,661112.0,36.54,36.5583,36.5308,36.5492,661112.0
2022-11-15 12:25:00,39.88,39.89,39.86,39.88,129500.0,36.5492,36.5583,36.5308,36.5492,129500.0
2022-11-15 12:30:00,39.88,39.91,39.86,39.9,41258.0,36.5492,36.5767,36.5308,36.5675,41258.0
2022-11-15 12:35:00,39.9,39.91,39.87,39.89,106118.0,36.5675,36.5767,36.54,36.5583,106118.0
2022-11-15 12:40:00,39.9,39.91,39.87,39.87,51880.0,36.5675,36.5767,36.54,36.54,51880.0
2022-11-15 12:45:00,39.88,39.89,39.85,39.89,63926.0,36.5492,36.5583,36.5217,36.5583,63926.0
2022-11-15 12:50:00,39.89,39.89,39.87,39.87,50058.0,36.5583,36.5583,36.54,36.54,50058.0
2022-11-15 12:55:00,39.87,39.89,39.85,39.89,40114.0,36.54,36.5583,36.5217,36.5583,40114.0
2022-11-15 13:00:00,39.89,39.92,39.88,39.91,69641.0,36.5583,36.5858,36.5492,36.5767,69641.0
2022-11-15 13:05:00,39.9,39.91,39.88,39.88,97677.0,36.5675,36.5767,36.5492,36.5492,97677.0
2022-11-15 13:10:00,39.88,39.9,39.86,39.87,98977.0,36.5492,36.5675,36.5308,36.54,98977.0
2022-11-15 13:15:00,39.88,39.88,39.8,39.81,267526.0,36.5492,36.5492,36.4759,36.485,267526.0
2022-11-15 13:20:00,39.8,39.81,39.7,39.73,227629.0,36.4759,36.485,36.3842,36.4117,227629.0
2022-11-15 13:25:00,39.73,39.75,39.61,39.64,315281.0,36.4117,36.43,36.3017,36.3292,315281.0
2022-11-15 13:30:00,39.63,39.68,39.55,39.56,477021.0,36.3201,36.3659,36.2467,36.2559,477021.0
2022-11-15 13:35:00,39.56,39.58,39.47,39.5,301567.0,36.2559,36.2742,36.1734,36.2009,301567.0
2022-11-15 13:40:00,39.5,39.61,39.46,39.58,336063.0,36.2009,36.3017,36.1642,36.2742,336063.0
2022-11-15 13:45:00,39.58,39.61,39.52,39.52,323831.0,36.2742,36.3017,36.2192,36.2192,323831.0
2022-11-15 13:50:00,39.53,39.58,39.52,39.57,186698.0,36.2284,36.2742,36.2192,36.2651,186698.0
2022-11-15 13:55:00,39.57,39.6,39.54,39.57,275416.0,36.2651,36.2926,36.2376,36.2651,275416.0
2022-11-15 14:00:00,39.57,39.59,39.4,39.41,510544.0,36.2651,36.2834,36.1093,36.1184,510544.0
2022-11-15 14:05:00,39.41,39.5,39.41,39.49,168795.0,36.1184,36.2009,36.1184,36.1917,168795.0
2022-11-15 14:10:00,39.5,39.63,39.49,39.59,361076.0,36.2009,36.3201,36.1917,36.2834,361076.0
2022-11-15 14:15:00,39.58,39.61,39.54,39.59,140648.0,36.2742,36.3017,36.2376,36.2834,140648.0
2022-11-15 14:20:00,39.59,39.69,39.59,39.68,225431.0,36.2834,36.375,36.2834,36.3659,225431.0
2022-11-15 14:25:00,39.68,39.7,39.61,39.65,103808.0,36.3659,36.3842,36.3017,36.3384,103808.0
2022-11-15 14:30:00,39.65,39.67,39.61,39.62,142916.0,36.3384,36.3567,36.3017,36.3109,142916.0
2022-11-15 14:35:00,39.62,39.69,39.6,39.64,90307.0,36.3109,36.375,36.2926,36.3292,90307.0
2022-11-15 14:40:00,39.65,39.67,39.6,39.62,135244.0,36.3384,36.3567,36.2926,36.3109,135244.0
2022-11-15 14:45:00,39.62,39.64,39.58,39.59,201806.0,36.3109,36.3292,36.2742,36.2834,201806.0
2022-11-15 14:50:00,39.59,39.64,39.59,39.62,171261.0,36.2834,36.3292,36.2834,36.3109,171261.0
2022-11-15 14:55:00,39.62,39.72,39.61,39.71,156641.0,36.3109,36.4025,36.3017,36.3934,156641.0
2022-11-15 15:00:00,39.7,39.75,39.69,39.72,172889.0,36.3842,36.43,36.375,36.4025,172889.0
2022-11-15 15:05:00,39.71,39.71,39.66,39.69,190877.0,36.3934,36.3934,36.3475,36.375,190877.0
2022-11-15 15:10:00,39.69,39.7,39.66,39.67,215355.0,36.375,36.3842,36.3475,36.3567,215355.0
2022-11-15 15:15:00,39.68,39.73,39.68,39.72,99911.0,36.3659,36.4117,36.3659,36.4025,99911.0
2022-11-15 15:20:00,39.71,39.75,39.69,39.73,139098.0,36.3934,36.43,36.375,36.4117,139098.0
2022-11-15 15:25:00,39.73,39.74,39.7,39.72,100930.0,36.4117,36.4209,36.3842,36.4025,100930.0
2022-11-15 15:30:00,39.72,39.72,39.66,39.67,162776.0,36.4025,36.4025,36.3475,36.3567,162776.0
2022-11-15 15:35:00,39.67,39.73,39.67,39.72,318004.0,36.3567,36.4117,36.3567,36.4025,318004.0
2022-11-15 15:40:00,39.73,39.73,39.7,39.7,252050.0,36.4117,36.4117,36.3842,36.3842,252050.0
2022-11-15 15:45:00,39.71,39.71,39.66,39.67,232684.0,36.3934,36.3934,36.3475,36.3567,232684.0
2022-11-15 15:50:00,39.67,39.68,39.61,39.63,388482.0,36.3567,36.3659,36.3017,36.3201,388482.0
2022-11-15 15:55:00,39.63,39.67,39.63,39.67,345184.0,36.3201,36.3567,36.3201,36.3567,345184.0
2022-11-16 09:30:00,39.37,39.39,39.32,39.37,415988.0,36.0818,36.1001,36.0359,36.0818,415988.0
2022-11-16 09:35:00,39.36,39.36,39.29,39.31,524233.0,36.0726,36.0726,36.0084,36.0268,524233.0
2022-11-16 09:40:00,39.31,39.31,39.23,39.24,232321.0,36.0268,36.0268,35.9535,35.9626,232321.0
2022-11-16 09:45:00,39.23,39.3,39.2,39.2,381103.0,35.9535,36.0176,35.926,35.926,381103.0
2022-11-16 09:50:00,39.2,39.22,39.17,39.2,98703.0,35.926,35.9443,35.8985,35.926,98703.0
2022-11-16 09:55:00,39.2,39.25,39.18,39.22,79943.0,35.926,35.9718,35.9076,35.9443,79943.0
2022-11-16 10:00:00,39.22,39.25,39.2,39.21,189433.0,35.9443,35.9718,35.926,35.9351,189433.0
2022-11-16 10:05:00,39.2,39.22,39.14,39.16,124784.0,35.926,35.9443,35.871,35.8893,124784.0
2022-11-16 10:10:00,39.17,39.23,39.15,39.17,145913.0,35.8985,35.9535,35.8801,35.8985,145913.0
2022-11-16 10:15:00,39.17,39.18,39.13,39.13,114611.0,35.8985,35.9076,35.8618,35.8618,114611.0
2022-11-16 10:20:00,39.15,39.18,39.12,39.15,69963.0,35.8801,35.9076,35.8526,35.8801,69963.0
2022-11-16 10:25:00,39.14,39.17,39.12,39.14,48738.0,35.871,35.8985,35.8526,35.871,48738.0
2022-11-16 10:30:00,39.14,39.19,39.13,39.16,149587.0,35.871,35.9168,35.8618,35.8893,149587.0
2022-11-16 10:35:00,39.16,39.17,39.1,39.11,489618.0,35.8893,35.8985,35.8343,35.8435,489618.0
2022-11-16 10:40:00,39.11,39.12,39.08,39.09,182017.0,35.8435,35.8526,35.816,35.8252,182017.0
2022-11-16 10:45:00,39.09,39.14,39.07,39.13,71439.0,35.8252,35.871,35.8068,35.8618,71439.0
2022-11-16 10:50:00,39.12,39.13,39.07,39.08,65620.0,35.8526,35.8618,35.8068,35.816,65620.0
2022-11-16 10:55:00,39.08,39.11,39.06,39.1,92846.0,35.816,35.8435,35.7977,35.8343,92846.0
2022-11-16 11:00:00,39.09,39.13,39.09,39.12,44286.0,35.8252,35.8618,35.8252,35.8526,44286.0
2022-11-16 11:05:00,39.12,39.14,39.11,39.12,152584.0,35.8526,35.871,35.8435,35.8526,152584.0
2022-11-16 11:10:00,39.12,39.12,39.08,39.11,79722.0,35.8526,35.8526,35.816,35.8435,79722.0
2022-11-16 11:15:00,39.11,39.13,39.08,39.12,152667.0,35.8435,35.8618,35.816,35.8526,152667.0
2022-11-16 11:20:00,39.12,39.15,39.11,39.14,72698.0,35.8526,35.8801,35.8435,35.871,72698.0
2022-11-16 11:25:00,39.13,39.15,39.11,39.14,52823.0,35.8618,35.8801,35.8435,35.871,52823.0
2022-11-16 11:30:00,39.13,39.14,39.11,39.12,66752.0,35.8618,35.871,35.8435,35.8526,66752.0
2022-11-16 11:35:00,39.11,39.12,39.08,39.11,85090.0,35.8435,35.8526,35.816,35.8435,85090.0
2022-11-16 11:40:00,39.11,39.13,39.1,39.13,78689.0,35.8435,35.8618,35.8343,35.8618,78689.0
2022-11-16 11:45:00,39.13,39.16,39.12,39.16,686057.0,35.8618,35.8893,35.8526,35.8893,686057.0
2022-11-16 11:50:00,39.16,39.16,39.12,39.14,149323.0,35.8893,35.8893,35.8526,35.871,149323.0
2022-11-16 11:55:00,39.13,39.15,39.11,39.12,115176.0,35.8618,35.8801,35.8435,35.8526,115176.0
2022-11-16 12:00:00,39.11,39.12,39.08,39.09,110928.0,35.8435,35.8526,35.816,35.8252,110928.0
2022-11-16 12:05:00,39.09,39.12,39.08,39.11,90817.0,35.8252,35.8526,35.816,35.8435,90817.0
2022-11-16 12:10:00,39.1,39.1,39.07,39.08,140689.0,35.8343,35.8343,35.8068,35.816,140689.0
2022-11-16 12:15:00,39.08,39.08,39.04,39.05,31836.0,35.816,35.816,35.7793,35.7885,31836.0
2022-11-16 12:20:00,39.05,39.07,39.02,39.07,289602.0,35.7885,35.8068,35.761,35.8068,289602.0
2022-11-16 12:25:00,39.07,39.1,39.06,39.09,75043.0,35.8068,35.8343,35.7977,35.8252,75043.0
2022-11-16 12:30:00,39.09,39.12,39.08,39.12,64630.0,35.8252,35.8526,35.816,35.8526,64630.0
2022-11-16 12:35:00,39.12,39.16,39.11,39.15,55355.0,35.8526,35.8893,35.8435,35.8801,55355.0
2022-11-16 12:40:00,39.15,39.18,39.13,39.18,73509.0,35.8801,35.9076,35.8618,35.9076,73509.0
2022-11-16 12:45:00,39.17,39.2,39.17,39.18,72472.0,35.8985,35.926,35.8985,35.9076,72472.0
2022-11-16 12:50:00,39.18,39.2,39.15,39.16,304417.0,35.9076,35.926,35.8801,35.8893,304417.0
2022-11-16 12:55:00,39.17,39.18,39.16,39.16,48174.0,35.8985,35.9076,35.8893,35.8893,48174.0
2022-11-16 13:00:00,39.16,39.16,39.12,39.15,212566.0,35.8893,35.8893,35.8526,35.8801,212566.0
2022-11-16 13:05:00,39.14,39.15,39.12,39.14,56747.0,35.871,35.8801,35.8526,35.871,56747.0
2022-11-16 13:10:00,39.14,39.16,39.12,39.14,61468.0,35.871,35.8893,35.8526,35.871,61468.0
2022-11-16 13:15:00,39.14,39.14,39.11,39.11,43780.0,35.871,35.871,35.8435,35.8435,43780.0
2022-11-16 13:20:00,39.12,39.14,39.11,39.12,72937.0,35.8526,35.871,35.8435,35.8526,72937.0
2022-11-16 13:25:00,39.12,39.14,39.1,39.12,52587.0,35.8526,35.871,35.8343,35.8526,52587.0
2022-11-16 13:30:00,39.12,39.14,39.05,39.05,69909.0,35.8526,35.871,35.7885,35.7885,69909.0
2022-11-16 13:35:00,39.06,39.08,39.04,39.08,53251.0,35.7977,35.816,35.7793,35.816,53251.0
2022-11-16 13:40:00,39.08,39.09,39.07,39.08,49894.0,35.816,35.8252,35.8068,35.816,49894.0
2022-11-16 13:45:00,39.08,39.09,39.06,39.08,54488.0,35.816,35.8252,35.7977,35.816,54488.0
2022-11-16 13:50:00,39.08,39.08,39.05,39.07,61240.0,35.816,35.816,35.7885,35.8068,61240.0
2022-11-16 13:55:00,39.07,39.08,39.04,39.04,74480.0,35.8068,35.816,35.7793,35.7793,74480.0
2022-11-16 14:00:00,39.05,39.09,39.04,39.09,211373.0,35.7885,35.8252,35.7793,35.8252,211373.0
2022-11-16 14:05:00,39.09,39.1,39.06,39.09,146155.0,35.8252,35.8343,35.7977,35.8252,146155.0
2022-11-16 14:10:00,39.08,39.09,39.07,39.08,70031.0,35.816,35.8252,35.8068,35.816,70031.0
2022-11-16 14:15:00,39.08,39.08,39.04,39.05,96390.0,35.816,35.816,35.7793,35.7885,96390.0
2022-11-16 14:20:00,39.06,39.08,39.05,39.08,79515.0,35.7977,35.816,35.7885,35.816,79515.0
2022-11-16 14:25:00,39.08,39.09,39.07,39.08,93130.0,35.816,35.8252,35.8068,35.816,93130.0
2022-11-16 14:30:00,39.08,39.08,39.03,39.05,107221.0,35.816,35.816,35.7702,35.7885,107221.0
2022-11-16 14:35:00,39.05,39.12,39.05,39.11,184388.0,35.7885,35.8526,35.7885,35.8435,184388.0
2022-11-16 14:40:00,39.11,39.12,39.08,39.08,121254.0,35.8435,35.8526,35.816,35.816,121254.0
2022-11-16 14:45:00,39.09,39.09,39.06,39.07,113909.0,35.8252,35.8252,35.7977,35.8068,113909.0
2022-11-16 14:50:00,39.06,39.1,39.05,39.08,91236.0,35.7977,35.8343,35.7885,35.816,91236.0
2022-11-16 14:55:00,39.08,39.11,39.07,39.11,128192.0,35.816,35.8435,35.8068,35.8435,128192.0
2022-11-16 15:00:00,39.1,39.11,39.08,39.08,129603.0,35.8343,35.8435,35.816,35.816,129603.0
2022-11-16 15:05:00,39.09,39.09,39.03,39.04,137848.0,35.8252,35.8252,35.7702,35.7793,137848.0
2022-11-16 15:10:00,39.05,39.05,39.03,39.04,81748.0,35.7885,35.7885,35.7702,35.7793,81748.0
2022-11-16 15:15:00,39.05,39.06,39.02,39.02,213819.0,35.7885,35.7977,35.761,35.761,213819.0
2022-11-16 15:20:00,39.02,39.04,39.02,39.03,230401.0,35.761,35.7793,35.761,35.7702,230401.0
2022-11-16 15:25:00,39.04,39.05,39.03,39.04,236253.0,35.7793,35.7885,35.7702,35.7793,236253.0
2022-11-16 15:30:00,39.04,39.05,39.03,39.04,249145.0,35.7793,35.7885,35.7702,35.7793,249145.0
2022-11-16 15:35:00,39.04,39.06,39.03,39.05,246414.0,35.7793,35.7977,35.7702,35.7885,246414.0
2022-11-16 15:40:00,39.05,39.09,39.05,39.08,235139.0,35.7885,35.8252,35.7885,35.816,235139.0
2022-11-16 15:45:00,39.08,39.08,39.06,39.07,264714.0,35.816,35.816,35.7977,35.8068,264714.0
2022-11-16 15:50:00,39.08,39.1,39.07,39.09,353725.0,35.816,35.8343,35.8068,35.8252,353725.0
2022-11-16 15:55:00,39.09,39.09,39.04,39.04,651375.0,35.8252,35.8252,35.7793,35.7793,651375.0
2022-11-17 09:30:00,38.45,38.61,38.43,38.61,303728.0,35.2386,35.3852,35.2203,35.3852,303728.0
2022-11-17 09:35:00,38.62,38.65,38.58,38.64,182951.0,35.3944,35.4219,35.3577,35.4127,182951.0
2022-11-17 09:40:00,38.64,38.73,38.62,38.72,311456.0,35.4127,35.4952,35.3944,35.4861,311456.0
2022-11-17 09:45:00,38.73,38.8,38.69,38.8,120962.0,35.4952,35.5594,35.4586,35.5594,120962.0
2022-11-17 09:50:00,38.79,38.85,38.72,38.72,134208.0,35.5502,35.6052,35.4861,35.4861,134208.0
2022-11-17 09:55:00,38.73,38.75,38.68,38.7,68767.0,35.4952,35.5136,35.4494,35.4677,68767.0
2022-11-17 10:00:00,38.69,38.79,38.69,38.79,151556.0,35.4586,35.5502,35.4586,35.5502,151556.0
2022-11-17 10:05:00,38.8,38.85,38.78,38.84,93992.0,35.5594,35.6052,35.541,35.596,93992.0
2022-11-17 10:10:00,38.83,38.86,38.78,38.84,114053.0,35.5869,35.6144,35.541,35.596,114053.0
2022-11-17 10:15:00,38.84,38.95,38.83,38.95,91750.0,35.596,35.6968,35.5869,35.6968,91750.0
2022-11-17 10:20:00,38.95,38.97,38.91,38.94,78417.0,35.6968,35.7152,35.6602,35.6877,78417.0
2022-11-17 10:25:00,38.94,39.06,38.94,39.03,64703.0,35.6877,35.7977,35.6877,35.7702,64703.0
2022-11-17 10:30:00,39.04,39.05,38.97,38.98,177944.0,35.7793,35.7885,35.7152,35.7243,177944.0
2022-11-17 10:35:00,38.98,39.04,38.97,39.02,245562.0,35.7243,35.7793,35.7152,35.761,245562.0
2022-11-17 10:40:00,39.02,39.06,39.01,39.03,77196.0,35.761,35.7977,35.7518,35.7702,77196.0
2022-11-17 10:45:00,39.03,39.03,38.92,38.94,63284.0,35.7702,35.7702,35.6694,35.6877,63284.0
2022-11-17 10:50:00,38.94,39.01,38.93,39.01,125555.0,35.6877,35.7518,35.6785,35.7518,125555.0
2022-11-17 10:55:00,39.01,39.01,38.94,38.95,107381.0,35.7518,35.7518,35.6877,35.6968,107381.0
2022-11-17 11:00:00,38.95,38.98,38.92,38.93,55180.0,35.6968,35.7243,35.6694,35.6785,55180.0
2022-11-17 11:05:00,38.94,38.96,38.9,38.91,83384.0,35.6877,35.706,35.651,35.6602,83384.0
2022-11-17 11:10:00,38.9,38.93,38.89,38.92,232117.0,35.651,35.6785,35.6419,35.6694,232117.0
2022-11-17 11:15:00,38.93,38.94,38.91,38.91,51450.0,35.6785,35.6877,35.6602,35.6602,51450.0
2022-11-17 11:20:00,38.92,38.94,38.89,38.92,102555.0,35.6694,35.6877,35.6419,35.6694,102555.0
2022-11-17 11:25:00,38.93,38.96,38.92,38.96,77995.0,35.6785,35.706,35.6694,35.706,77995.0
2022-11-17 11:30:00,38.96,38.97,38.92,38.97,80891.0,35.706,35.7152,35.6694,35.7152,80891.0
2022-11-17 11:35:00,38.97,39.01,38.96,38.99,99194.0,35.7152,35.7518,35.706,35.7335,99194.0
2022-11-17 11:40:00,39.0,39.02,38.98,39.0,90416.0,35.7427,35.761,35.7243,35.7427,90416.0
2022-11-17 11:45:00,39.01,39.03,38.98,38.99,682965.0,35.7518,35.7702,35.7243,35.7335,682965.0
2022-11-17 11:50:00,38.99,39.02,38.98,39.0,118030.0,35.7335,35.761,35.7243,35.7427,118030.0
2022-11-17 11:55:00,39.0,39.12,38.99,39.1,296840.0,35.7427,35.8526,35.7335,35.8343,296840.0
2022-11-17 12:00:00,39.1,39.13,39.09,39.12,80120.0,35.8343,35.8618,35.8252,35.8526,80120.0
2022-11-17 12:05:00,39.13,39.14,39.11,39.13,119129.0,35.8618,35.871,35.8435,35.8618,119129.0
2022-11-17 12:10:00,39.11,39.15,39.11,39.13,104307.0,35.8435,35.8801,35.8435,35.8618,104307.0
2022-11-17 12:15:00,39.13,39.14,39.11,39.13,48634.0,35.8618,35.871,35.8435,35.8618,48634.0
2022-11-17 12:20:00,39.14,39.14,39.09,39.11,53475.0,35.871,35.871,35.8252,35.8435,53475.0
2022-11-17 12:25:00,39.09,39.11,39.08,39.09,223712.0,35.8252,35.8435,35.816,35.8252,223712.0
2022-11-17 12:30:00,39.09,39.11,39.04,39.05,70871.0,35.8252,35.8435,35.7793,35.7885,70871.0
2022-11-17 12:35:00,39.06,39.08,39.04,39.08,91815.0,35.7977,35.816,35.7793,35.816,91815.0
2022-11-17 12:40:00,39.08,39.1,39.05,39.08,341047.0,35.816,35.8343,35.7885,35.816,341047.0
2022-11-17 12:45:00,39.07,39.1,39.06,39.09,66822.0,35.8068,35.8343,35.7977,35.8252,66822.0
2022-11-17 12:50:00,39.09,39.14,39.09,39.12,230600.0,35.8252,35.871,35.8252,35.8526,230600.0
2022-11-17 12:55:00,39.12,39.16,39.12,39.15,92432.0,35.8526,35.8893,35.8526,35.8801,92432.0
2022-11-17 13:00:00,39.15,39.17,39.14,39.16,145425.0,35.8801,35.8985,35.871,35.8893,145425.0
2022-11-17 13:05:00,39.16,39.19,39.15,39.16,71655.0,35.8893,35.9168,35.8801,35.8893,71655.0
2022-11-17 13:10:00,39.16,39.19,39.15,39.17,47684.0,35.8893,35.9168,35.8801,35.8985,47684.0
2022-11-17 13:15:00,39.18,39.22,39.17,39.22,67011.0,35.9076,35.9443,35.8985,35.9443,67011.0
2022-11-17 13:20:00,39.22,39.23,39.19,39.2,52214.0,35.9443,35.9535,35.9168,35.926,52214.0
2022-11-17 13:25:00,39.19,39.2,39.16,39.16,44736.0,35.9168,35.926,35.8893,35.8893,44736.0
2022-11-17 13:30:00,39.16,39.18,39.14,39.18,45470.0,35.8893,35.9076,35.871,35.9076,45470.0
2022-11-17 13:35:00,39.17,39.22,39.16,39.21,76834.0,35.8985,35.9443,35.8893,35.9351,76834.0
2022-11-17 13:40:00,39.21,39.21,39.18,39.19,38628.0,35.9351,35.9351,35.9076,35.9168,38628.0
2022-11-17 13:45:00,39.19,39.19,39.15,39.16,28262.0,35.9168,35.9168,35.8801,35.8893,28262.0
2022-11-17 13:50:00,39.16,39.16,39.13,39.15,48906.0,35.8893,35.8893,35.8618,35.8801,48906.0
2022-11-17 13:55:00,39.15,39.17,39.14,39.16,37132.0,35.8801,35.8985,35.871,35.8893,37132.0
2022-11-17 14:00:00,39.16,39.21,39.16,39.2,39833.0,35.8893,35.9351,35.8893,35.926,39833.0
2022-11-17 14:05:00,39.2,39.21,39.17,39.17,25103.0,35.926,35.9351,35.8985,35.8985,25103.0
2022-11-17 14:10:00,39.16,39.17,39.12,39.14,54329.0,35.8893,35.8985,35.8526,35.871,54329.0
2022-11-17 14:15:00,39.14,39.14,39.1,39.13,151729.0,35.871,35.871,35.8343,35.8618,151729.0
2022-11-17 14:20:00,39.13,39.14,39.09,39.13,186796.0,35.8618,35.871,35.8252,35.8618,186796.0
2022-11-17 14:25:00,39.12,39.13,39.1,39.11,42140.0,35.8526,35.8618,35.8343,35.8435,42140.0
2022-11-17 14:30:00,39.11,39.12,39.1,39.12,68327.0,35.8435,35.8526,35.8343,35.8526,68327.0
2022-11-17 14:35:00,39.12,39.13,39.08,39.1,98875.0,35.8526,35.8618,35.816,35.8343,98875.0
2022-11-17 14:40:00,39.11,39.13,39.1,39.12,59196.0,35.8435,35.8618,35.8343,35.8526,59196.0
2022-11-17 14:45:00,39.13,39.16,39.09,39.15,61406.0,35.8618,35.8893,35.8252,35.8801,61406.0
2022-11-17 14:50:00,39.15,39.17,39.13,39.17,70641.0,35.8801,35.8985,35.8618,35.8985,70641.0
2022-11-17 14:55:00,39.17,39.19,39.16,39.18,79120.0,35.8985,35.9168,35.8893,35.9076,79120.0
2022-11-17 15:00:00,39.18,39.21,39.16,39.19,248209.0,35.9076,35.9351,35.8893,35.9168,248209.0
2022-11-17 15:05:00,39.19,39.22,39.17,39.18,304036.0,35.9168,35.9443,35.8985,35.9076,304036.0
2022-11-17 15:10:00,39.17,39.18,39.13,39.14,102798.0,35.8985,35.9076,35.8618,35.871,102798.0
2022-11-17 15:15:00,39.14,39.15,39.11,39.13,111773.0,35.871,35.8801,35.8435,35.8618,111773.0
2022-11-17 15:20:00,39.13,39.15,39.11,39.13,140980.0,35.8618,35.8801,35.8435,35.8618,140980.0
2022-11-17 15:25:00,39.13,39.16,39.11,39.15,212621.0,35.8618,35.8893,35.8435,35.8801,212621.0
2022-11-17 15:30:00,39.15,39.17,39.14,39.16,99214.0,35.8801,35.8985,35.871,35.8893,99214.0
2022-11-17 15:35:00,39.16,39.2,39.16,39.19,171537.0,35.8893,35.926,35.8893,35.9168,171537.0
2022-11-17 15:40:00,39.2,39.22,39.19,39.21,121766.0,35.926,35.9443,35.9168,35.9351,121766.0
2022-11-17 15:45:00,39.22,39.27,39.2,39.26,191845.0,35.9443,35.9901,35.926,35.981,191845.0
2022-11-17 15:50:00,39.26,39.28,39.22,39.22,152706.0,35.981,35.9993,35.9443,35.9443,152706.0
2022-11-17 15:55:00,39.22,39.25,39.21,39.24,286032.0,35.9443,35.9718,35.9351,35.9626,286032.0
2022-11-18 09:30:00,39.08,39.13,38.94,38.98,350116.0,35.816,35.8618,35.6877,35.7243,350116.0
2022-11-18 09:35:00,38.97,39.06,38.97,38.99,206861.0,35.7152,35.7977,35.7152,35.7335,206861.0
2022-11-18 09:40:00,39.0,39.01,38.92,38.94,345510.0,35.7427,35.7518,35.6694,35.6877,345510.0
2022-11-18 09:45:00,38.95,39.02,38.95,39.0,100127.0,35.6968,35.761,35.6968,35.7427,100127.0
2022-11-18 09:50:00,39.0,39.04,38.99,39.04,150974.0,35.7427,35.7793,35.7335,35.7793,150974.0
2022-11-18 09:55:00,39.04,39.08,39.03,39.04,72562.0,35.7793,35.816,35.7702,35.7793,72562.0
2022-11-18 10:00:00,39.04,39.05,38.93,38.93,299784.0,35.7793,35.7885,35.6785,35.6785,299784.0
2022-11-18 10:05:00,38.94,38.96,38.89,38.96,190597.0,35.6877,35.706,35.6419,35.706,190597.0
2022-11-18 10:10:00,38.96,39.01,38.94,38.98,117726.0,35.706,35.7518,35.6877,35.7243,117726.0
2022-11-18 10:15:00,38.98,39.04,38.98,39.02,105598.0,35.7243,35.7793,35.7243,35.761,105598.0
2022-11-18 10:20:00,39.01,39.05,39.01,39.04,74581.0,35.7518,35.7885,35.7518,35.7793,74581.0
2022-11-18 10:25:00,39.04,39.05,38.96,39.02,361691.0,35.7793,35.7885,35.706,35.761,361691.0
2022-11-18 10:30:00,39.02,39.04,38.98,39.01,99628.0,35.761,35.7793,35.7243,35.7518,99628.0
2022-11-18 10:35:00,39.01,39.05,38.99,39.02,105184.0,35.7518,35.7885,35.7335,35.761,105184.0
2022-11-18 10:40:00,39.02,39.05,39.0,39.01,61237.0,35.761,35.7885,35.7427,35.7518,61237.0
2022-11-18 10:45:00,39.01,39.04,38.98,39.04,87327.0,35.7518,35.7793,35.7243,35.7793,87327.0
2022-11-18 10:50:00,39.04,39.05,39.01,39.05,122585.0,35.7793,35.7885,35.7518,35.7885,122585.0
2022-11-18 10:55:00,39.04,39.05,38.98,39.01,61436.0,35.7793,35.7885,35.7243,35.7518,61436.0
2022-11-18 11:00:00,39.01,39.02,38.96,38.97,33108.0,35.7518,35.761,35.706,35.7152,33108.0
2022-11-18 11:05:00,38.97,38.99,38.96,38.97,51922.0,35.7152,35.7335,35.706,35.7152,51922.0
2022-11-18 11:10:00,38.98,39.0,38.96,38.99,187202.0,35.7243,35.7427,35.706,35.7335,187202.0
2022-11-18 11:15:00,39.0,39.04,38.98,39.02,50126.0,35.7427,35.7793,35.7243,35.761,50126.0
2022-11-18 11:20:00,39.03,39.04,39.01,39.02,106465.0,35.7702,35.7793,35.7518,35.761,106465.0
2022-11-18 11:25:00,39.02,39.02,38.99,39.01,89384.0,35.761,35.761,35.7335,35.7518,89384.0
2022-11-18 11:30:00,39.01,39.02,38.99,39.0,59405.0,35.7518,35.761,35.7335,35.7427,59405.0
2022-11-18 11:35:00,39.0,39.01,38.95,38.97,60073.0,35.7427,35.7518,35.6968,35.7152,60073.0
2022-11-18 11:40:00,38.97,38.98,38.94,38.95,82140.0,35.7152,35.7243,35.6877,35.6968,82140.0
2022-11-18 11:45:00,38.96,38.96,38.89,38.9,58235.0,35.706,35.706,35.6419,35.651,58235.0
2022-11-18 11:50:00,38.9,38.93,38.9,38.93,67448.0,35.651,35.6785,35.651,35.6785,67448.0
2022-11-18 11:55:00,38.92,38.95,38.91,38.94,102295.0,35.6694,35.6968,35.6602,35.6877,102295.0
2022-11-18 12:00:00,38.93,38.95,38.93,38.95,131436.0,35.6785,35.6968,35.6785,35.6968,131436.0
2022-11-18 12:05:00,38.95,38.95,38.87,38.9,47223.0,35.6968,35.6968,35.6235,35.651,47223.0
2022-11-18 12:10:00,38.9,38.91,38.88,38.89,54728.0,35.651,35.6602,35.6327,35.6419,54728.0
2022-11-18 12:15:00,38.9,38.9,38.82,38.82,66396.0,35.651,35.651,35.5777,35.5777,66396.0
2022-11-18 12:20:00,38.82,38.84,38.81,38.82,50648.0,35.5777,35.596,35.5685,35.5777,50648.0
2022-11-18 12:25:00,38.81,38.88,38.81,38.88,213231.0,35.5685,35.6327,35.5685,35.6327,213231.0
2022-11-18 12:30:00,38.88,38.89,38.86,38.88,126161.0,35.6327,35.6419,35.6144,35.6327,126161.0
2022-11-18 12:35:00,38.88,38.92,38.87,38.91,73156.0,35.6327,35.6694,35.6235,35.6602,73156.0
2022-11-18 12:40:00,38.92,38.94,38.89,38.9,64259.0,35.6694,35.6877,35.6419,35.651,64259.0
2022-11-18 12:45:00,38.9,38.92,38.9,38.91,47778.0,35.651,35.6694,35.651,35.6602,47778.0
2022-11-18 12:50:00,38.91,38.92,38.86,38.88,63794.0,35.6602,35.6694,35.6144,35.6327,63794.0
2022-11-18 12:55:00,38.88,38.92,38.87,38.91,107570.0,35.6327,35.6694,35.6235,35.6602,107570.0
2022-11-18 13:00:00,38.91,38.93,38.9,38.92,55665.0,35.6602,35.6785,35.651,35.6694,55665.0
2022-11-18 13:05:00,38.91,38.96,38.91,38.96,92102.0,35.6602,35.706,35.6602,35.706,92102.0
2022-11-18 13:10:00,38.96,38.97,38.94,38.96,98760.0,35.706,35.7152,35.6877,35.706,98760.0
2022-11-18 13:15:00,38.96,38.96,38.92,38.94,79386.0,35.706,35.706,35.6694,35.6877,79386.0
2022-11-18 13:20:00,38.94,38.95,38.9,38.94,197008.0,35.6877,35.6968,35.651,35.6877,197008.0
2022-11-18 13:25:00,38.94,38.98,38.93,38.97,105629.0,35.6877,35.7243,35.6785,35.7152,105629.0
2022-11-18 13:30:00,38.97,38.98,38.95,38.95,93437.0,35.7152,35.7243,35.6968,35.6968,93437.0
2022-11-18 13:35:00,38.96,38.97,38.92,38.94,110168.0,35.706,35.7152,35.6694,35.6877,110168.0
2022-11-18 13:40:00,38.93,38.94,38.89,38.9,59683.0,35.6785,35.6877,35.6419,35.651,59683.0
2022-11-18 13:45:00,38.9,38.92,38.89,38.91,149329.0,35.651,35.6694,35.6419,35.6602,149329.0
2022-11-18 13:50:00,38.91,38.91,38.89,38.89,85639.0,35.6602,35.6602,35.6419,35.6419,85639.0
2022-11-18 13:55:00,38.89,38.9,38.88,38.9,209110.0,35.6419,35.651,35.6327,35.651,209110.0
2022-11-18 14:00:00,38.9,38.94,38.89,38.94,114185.0,35.651,35.6877,35.6419,35.6877,114185.0
2022-11-18 14:05:00,38.94,38.94,38.92,38.93,151259.0,35.6877,35.6877,35.6694,35.6785,151259.0
2022-11-18 14:10:00,38.93,38.94,38.92,38.93,49007.0,35.6785,35.6877,35.6694,35.6785,49007.0
2022-11-18 14:15:00,38.92,38.95,38.92,38.93,120213.0,35.6694,35.6968,35.6694,35.6785,120213.0
2022-11-18 14:20:00,38.93,38.94,38.92,38.94,103155.0,35.6785,35.6877,35.6694,35.6877,103155.0
2022-11-18 14:25:00,38.93,38.94,38.91,38.91,79457.0,35.6785,35.6877,35.6602,35.6602,79457.0
2022-11-18 14:30:00,38.91,38.93,38.89,38.89,165013.0,35.6602,35.6785,35.6419,35.6419,165013.0
2022-11-18 14:35:00,38.89,38.89,38.87,38.89,97902.0,35.6419,35.6419,35.6235,35.6419,97902.0
2022-11-18 14:40:00,38.89,38.91,38.88,38.9,158693.0,35.6419,35.6602,35.6327,35.651,158693.0
2022-11-18 14:45:00,38.9,38.92,38.89,38.91,236506.0,35.651,35.6694,35.6419,35.6602,236506.0
2022-11-18 14:50:00,38.91,38.93,38.9,38.93,178346.0,35.6602,35.6785,35.651,35.6785,178346.0
2022-11-18 14:55:00,38.92,38.94,38.91,38.93,59796.0,35.6694,35.6877,35.6602,35.6785,59796.0
2022-11-18 15:00:00,38.94,38.97,38.93,38.96,95158.0,35.6877,35.7152,35.6785,35.706,95158.0
2022-11-18 15:05:00,38.96,38.98,38.95,38.98,69968.0,35.706,35.7243,35.6968,35.7243,69968.0
2022-11-18 15:10:00,38.98,38.99,38.97,38.97,101558.0,35.7243,35.7335,35.7152,35.7152,101558.0
2022-11-18 15:15:00,38.97,38.98,38.96,38.97,79628.0,35.7152,35.7243,35.706,35.7152,79628.0
2022-11-18 15:20:00,38.97,38.99,38.95,38.98,840441.0,35.7152,35.7335,35.6968,35.7243,840441.0
2022-11-18 15:25:00,38.98,39.0,38.98,39.0,155829.0,35.7243,35.7427,35.7243,35.7427,155829.0
2022-11-18 15:30:00,39.0,39.01,38.98,38.99,179988.0,35.7427,35.7518,35.7243,35.7335,179988.0
2022-11-18 15:35:00,38.99,39.01,38.98,39.01,954926.0,35.7335,35.7518,35.7243,35.7518,954926.0
2022-11-18 15:40:00,39.01,39.02,39.0,39.02,370220.0,35.7518,35.761,35.7427,35.761,370220.0
2022-11-18 15:45:00,39.02,39.02,39.0,39.0,340294.0,35.761,35.761,35.7427,35.7427,340294.0
2022-11-18 15:50:00,39.01,39.02,38.94,38.94,825730.0,35.7518,35.761,35.6877,35.6877,825730.0
2022-11-18 15:55:00,38.95,38.96,38.93,38.95,730140.0,35.6968,35.706,35.6785,35.6968,730140.0
2022-11-21 09:30:00,38.62,38.62,38.49,38.5,222600.0,35.3944,35.3944,35.2753,35.2844,222600.0
2022-11-21 09:35:00,38.49,38.53,38.47,38.51,149423.0,35.2753,35.3119,35.2569,35.2936,149423.0
2022-11-21 09:40:00,38.52,38.62,38.52,38.55,224580.0,35.3028,35.3944,35.3028,35.3303,224580.0
2022-11-21 09:45:00,38.54,38.65,38.53,38.65,238895.0,35.3211,35.4219,35.3119,35.4219,238895.0
2022-11-21 09:50:00,38.66,38.69,38.63,38.65,99008.0,35.4311,35.4586,35.4036,35.4219,99008.0
2022-11-21 09:55:00,38.65,38.66,38.62,38.66,96724.0,35.4219,35.4311,35.3944,35.4311,96724.0
2022-11-21 10:00:00,38.66,38.67,38.61,38.61,224760.0,35.4311,35.4402,35.3852,35.3852,224760.0
2022-11-21 10:05:00,38.62,38.63,38.58,38.6,113876.0,35.3944,35.4036,35.3577,35.3761,113876.0
2022-11-21 10:10:00,38.61,38.62,38.57,38.57,125459.0,35.3852,35.3944,35.3486,35.3486,125459.0
2022-11-21 10:15:00,38.58,38.62,38.56,38.6,211707.0,35.3577,35.3944,35.3394,35.3761,211707.0
2022-11-21 10:20:00,38.59,38.6,38.52,38.56,145418.0,35.3669,35.3761,35.3028,35.3394,145418.0
2022-11-21 10:25:00,38.56,38.57,38.52,38.55,153940.0,35.3394,35.3486,35.3028,35.3303,153940.0
2022-11-21 10:30:00,38.55,38.58,38.53,38.54,252487.0,35.3303,35.3577,35.3119,35.3211,252487.0
2022-11-21 10:35:00,38.56,38.58,38.55,38.55,120931.0,35.3394,35.3577,35.3303,35.3303,120931.0
2022-11-21 10:40:00,38.55,38.57,38.5,38.51,163541.0,35.3303,35.3486,35.2844,35.2936,163541.0
2022-11-21 10:45:00,38.51,38.51,38.44,38.46,126942.0,35.2936,35.2936,35.2294,35.2478,126942.0
2022-11-21 10:50:00,38.45,38.46,38.42,38.45,94519.0,35.2386,35.2478,35.2111,35.2386,94519.0
2022-11-21 10:55:00,38.44,38.47,38.43,38.46,178031.0,35.2294,35.2569,35.2203,35.2478,178031.0
2022-11-21 11:00:00,38.45,38.48,38.45,38.48,327420.0,35.2386,35.2661,35.2386,35.2661,327420.0
2022-11-21 11:05:00,38.48,38.49,38.47,38.48,104906.0,35.2661,35.2753,35.2569,35.2661,104906.0
2022-11-21 11:10:00,38.48,38.51,38.47,38.49,210971.0,35.2661,35.2936,35.2569,35.2753,210971.0
2022-11-21 11:15:00,38.49,38.51,38.49,38.5,69091.0,35.2753,35.2936,35.2753,35.2844,69091.0
2022-11-21 11:20:00,38.51,38.54,38.49,38.53,94845.0,35.2936,35.3211,35.2753,35.3119,94845.0
2022-11-21 11:25:00,38.53,38.54,38.48,38.49,86886.0,35.3119,35.3211,35.2661,35.2753,86886.0
2022-11-21 11:30:00,38.49,38.5,38.46,38.48,153900.0,35.2753,35.2844,35.2478,35.2661,153900.0
2022-11-21 11:35:00,38.48,38.53,38.47,38.5,289850.0,35.2661,35.3119,35.2569,35.2844,289850.0
2022-11-21 11:40:00,38.49,38.52,38.48,38.49,135247.0,35.2753,35.3028,35.2661,35.2753,135247.0
2022-11-21 11:45:00,38.48,38.52,38.47,38.52,57987.0,35.2661,35.3028,35.2569,35.3028,57987.0
2022-11-21 11:50:00,38.52,38.54,38.5,38.52,96073.0,35.3028,35.3211,35.2844,35.3028,96073.0
2022-11-21 11:55:00,38.52,38.52,38.45,38.48,150339.0,35.3028,35.3028,35.2386,35.2661,150339.0
2022-11-21 12:00:00,38.48,38.53,38.48,38.52,125336.0,35.2661,35.3119,35.2661,35.3028,125336.0
2022-11-21 12:05:00,38.52,38.55,38.51,38.52,149847.0,35.3028,35.3303,35.2936,35.3028,149847.0
2022-11-21 12:10:00,38.52,38.55,38.52,38.53,124171.0,35.3028,35.3303,35.3028,35.3119,124171.0
2022-11-21 12:15:00,38.53,38.55,38.51,38.53,166231.0,35.3119,35.3303,35.2936,35.3119,166231.0
2022-11-21 12:20:00,38.52,38.53,38.49,38.5,46386.0,35.3028,35.3119,35.2753,35.2844,46386.0
2022-11-21 12:25:00,38.51,38.53,38.49,38.49,58085.0,35.2936,35.3119,35.2753,35.2753,58085.0
2022-11-21 12:30:00,38.5,38.55,38.49,38.55,67593.0,35.2844,35.3303,35.2753,35.3303,67593.0
2022-11-21 12:35:00,38.55,38.57,38.53,38.53,75487.0,35.3303,35.3486,35.3119,35.3119,75487.0
2022-11-21 12:40:00,38.54,38.55,38.52,38.54,62194.0,35.3211,35.3303,35.3028,35.3211,62194.0
2022-11-21 12:45:00,38.54,38.55,38.52,38.52,29093.0,35.3211,35.3303,35.3028,35.3028,29093.0
2022-11-21 12:50:00,38.53,38.53,38.5,38.51,88934.0,35.3119,35.3119,35.2844,35.2936,88934.0
2022-11-21 12:55:00,38.51,38.52,38.49,38.5,47971.0,35.2936,35.3028,35.2753,35.2844,47971.0
2022-11-21 13:00:00,38.5,38.54,38.49,38.52,66655.0,35.2844,35.3211,35.2753,35.3028,66655.0
2022-11-21 13:05:00,38.52,38.56,38.52,38.55,12278.0,35.3028,35.3394,35.3028,35.3303,12278.0
2022-11-21 13:10:00,38.56,38.62,38.55,38.61,43270.0,35.3394,35.3944,35.3303,35.3852,43270.0
2022-11-21 13:15:00,38.61,38.62,38.59,38.61,89379.0,35.3852,35.3944,35.3669,35.3852,89379.0
2022-11-21 13:20:00,38.61,38.61,38.57,38.59,89804.0,35.3852,35.3852,35.3486,35.3669,89804.0
2022-11-21 13:25:00,38.58,38.6,38.58,38.6,146892.0,35.3577,35.3761,35.3577,35.3761,146892.0
2022-11-21 13:30:00,38.59,38.61,38.58,38.59,102046.0,35.3669,35.3852,35.3577,35.3669,102046.0
2022-11-21 13:35:00,38.6,38.63,38.59,38.62,186724.0,35.3761,35.4036,35.3669,35.3944,186724.0
2022-11-21 13:40:00,38.63,38.63,38.58,38.59,152103.0,35.4036,35.4036,35.3577,35.3669,152103.0
2022-11-21 13:45:00,38.59,38.6,38.57,38.58,125442.0,35.3669,35.3761,35.3486,35.3577,125442.0
2022-11-21 13:50:00,38.57,38.59,38.57,38.58,140576.0,35.3486,35.3669,35.3486,35.3577,140576.0
2022-11-21 13:55:00,38.58,38.58,38.55,38.55,54844.0,35.3577,35.3577,35.3303,35.3303,54844.0
2022-11-21 14:00:00,38.55,38.57,38.55,38.56,108109.0,35.3303,35.3486,35.3303,35.3394,108109.0
2022-11-21 14:05:00,38.57,38.58,38.56,38.58,70580.0,35.3486,35.3577,35.3394,35.3577,70580.0
2022-11-21 14:10:00,38.58,38.58,38.55,38.57,454840.0,35.3577,35.3577,35.3303,35.3486,454840.0
2022-11-21 14:15:00,38.57,38.58,38.56,38.57,219507.0,35.3486,35.3577,35.3394,35.3486,219507.0
2022-11-21 14:20:00,38.57,38.57,38.53,38.55,48135.0,35.3486,35.3486,35.3119,35.3303,48135.0
2022-11-21 14:25:00,38.55,38.57,38.54,38.55,125285.0,35.3303,35.3486,35.3211,35.3303,125285.0
2022-11-21 14:30:00,38.55,38.57,38.55,38.57,132955.0,35.3303,35.3486,35.3303,35.3486,132955.0
2022-11-21 14:35:00,38.56,38.56,38.54,38.56,154463.0,35.3394,35.3394,35.3211,35.3394,154463.0
2022-11-21 14:40:00,38.55,38.57,38.54,38.55,69372.0,35.3303,35.3486,35.3211,35.3303,69372.0
2022-11-21 14:45:00,38.55,38.57,38.54,38.57,50054.0,35.3303,35.3486,35.3211,35.3486,50054.0
2022-11-21 14:50:00,38.57,38.59,38.56,38.58,129715.0,35.3486,35.3669,35.3394,35.3577,129715.0
2022-11-21 14:55:00,38.58,38.59,38.56,38.57,159473.0,35.3577,35.3669,35.3394,35.3486,159473.0
2022-11-21 15:00:00,38.57,38.6,38.56,38.59,147733.0,35.3486,35.3761,35.3394,35.3669,147733.0
2022-11-21 15:05:00,38.59,38.6,38.57,38.58,204732.0,35.3669,35.3761,35.3486,35.3577,204732.0
2022-11-21 15:10:00,38.59,38.59,38.57,38.58,87851.0,35.3669,35.3669,35.3486,35.3577,87851.0
2022-11-21 15:15:00,38.59,38.61,38.58,38.61,241577.0,35.3669,35.3852,35.3577,35.3852,241577.0
2022-11-21 15:20:00,38.61,38.61,38.57,38.58,175570.0,35.3852,35.3852,35.3486,35.3577,175570.0
2022-11-21 15:25:00,38.58,38.59,38.56,38.58,156060.0,35.3577,35.3669,35.3394,35.3577,156060.0
2022-11-21 15:30:00,38.58,38.6,38.57,38.58,114015.0,35.3577,35.3761,35.3486,35.3577,114015.0
2022-11-21 15:35:00,38.59,38.61,38.58,38.59,113639.0,35.3669,35.3852,35.3577,35.3669,113639.0
2022-11-21 15:40:00,38.59,38.6,38.58,38.59,128796.0,35.3669,35.3761,35.3577,35.3669,128796.0
2022-11-21 15:45:00,38.59,38.61,38.59,38.6,163640.0,35.3669,35.3852,35.3669,35.3761,163640.0
2022-11-21 15:50:00,38.61,38.64,38.59,38.62,397910.0,35.3852,35.4127,35.3669,35.3944,397910.0
2022-11-21 15:55:00,38.61,38.62,38.59,38.61,271730.0,35.3852,35.3944,35.3669,35.3852,271730.0
2022-11-22 09:30:00,38.58,38.6,38.47,38.56,287541.0,35.3577,35.3761,35.2569,35.3394,287541.0
2022-11-22 09:35:00,38.56,38.57,38.5,38.54,221784.0,35.3394,35.3486,35.2844,35.3211,221784.0
2022-11-22 09:40:00,38.53,38.55,38.47,38.52,145464.0,35.3119,35.3303,35.2569,35.3028,145464.0
2022-11-22 09:45:00,38.52,38.57,38.51,38.56,47336.0,35.3028,35.3486,35.2936,35.3394,47336.0
2022-11-22 09:50:00,38.56,38.57,38.52,38.55,82443.0,35.3394,35.3486,35.3028,35.3303,82443.0
2022-11-22 09:55:00,38.54,38.59,38.54,38.57,67077.0,35.3211,35.3669,35.3211,35.3486,67077.0
2022-11-22 10:00:00,38.56,38.63,38.55,38.63,155103.0,35.3394,35.4036,35.3303,35.4036,155103.0
2022-11-22 10:05:00,38.63,38.65,38.61,38.62,93809.0,35.4036,35.4219,35.3852,35.3944,93809.0
2022-11-22 10:10:00,38.63,38.66,38.62,38.66,92394.0,35.4036,35.4311,35.3944,35.4311,92394.0
2022-11-22 10:15:00,38.66,38.67,38.63,38.66,93220.0,35.4311,35.4402,35.4036,35.4311,93220.0
2022-11-22 10:20:00,38.66,38.68,38.64,38.68,39829.0,35.4311,35.4494,35.4127,35.4494,39829.0
2022-11-22 10:25:00,38.67,38.7,38.66,38.7,78751.0,35.4402,35.4677,35.4311,35.4677,78751.0
2022-11-22 10:30:00,38.7,38.73,38.67,38.69,209313.0,35.4677,35.4952,35.4402,35.4586,209313.0
2022-11-22 10:35:00,38.68,38.7,38.65,38.66,136619.0,35.4494,35.4677,35.4219,35.4311,136619.0
2022-11-22 10:40:00,38.66,38.68,38.63,38.68,102062.0,35.4311,35.4494,35.4036,35.4494,102062.0
2022-11-22 10:45:00,38.67,38.71,38.66,38.7,121147.0,35.4402,35.4769,35.4311,35.4677,121147.0
2022-11-22 10:50:00,38.71,38.72,38.69,38.7,113829.0,35.4769,35.4861,35.4586,35.4677,113829.0
2022-11-22 10:55:00,38.7,38.72,38.69,38.7,80085.0,35.4677,35.4861,35.4586,35.4677,80085.0
2022-11-22 11:00:00,38.7,38.71,38.66,38.67,45248.0,35.4677,35.4769,35.4311,35.4402,45248.0
2022-11-22 11:05:00,38.68,38.69,38.65,38.68,33874.0,35.4494,35.4586,35.4219,35.4494,33874.0
2022-11-22 11:10:00,38.68,38.68,38.62,38.63,39762.0,35.4494,35.4494,35.3944,35.4036,39762.0
2022-11-22 11:15:00,38.62,38.63,38.59,38.62,41605.0,35.3944,35.4036,35.3669,35.3944,41605.0
2022-11-22 11:20:00,38.62,38.63,38.6,38.62,54240.0,35.3944,35.4036,35.3761,35.3944,54240.0
2022-11-22 11:25:00,38.61,38.63,38.6,38.6,62714.0,35.3852,35.4036,35.3761,35.3761,62714.0
2022-11-22 11:30:00,38.61,38.62,38.58,38.61,100270.0,35.3852,35.3944,35.3577,35.3852,100270.0
2022-11-22 11:35:00,38.61,38.61,38.58,38.61,93875.0,35.3852,35.3852,35.3577,35.3852,93875.0
2022-11-22 11:40:00,38.61,38.63,38.6,38.61,72081.0,35.3852,35.4036,35.3761,35.3852,72081.0
2022-11-22 11:45:00,38.61,38.64,38.6,38.63,52739.0,35.3852,35.4127,35.3761,35.4036,52739.0
2022-11-22 11:50:00,38.63,38.64,38.6,38.64,144491.0,35.4036,35.4127,35.3761,35.4127,144491.0
2022-11-22 11:55:00,38.64,38.65,38.63,38.65,103951.0,35.4127,35.4219,35.4036,35.4219,103951.0
2022-11-22 12:00:00,38.65,38.67,38.64,38.66,93702.0,35.4219,35.4402,35.4127,35.4311,93702.0
2022-11-22 12:05:00,38.67,38.67,38.64,38.66,40377.0,35.4402,35.4402,35.4127,35.4311,40377.0
2022-11-22 12:10:00,38.66,38.67,38.65,38.66,43200.0,35.4311,35.4402,35.4219,35.4311,43200.0
2022-11-22 12:15:00,38.66,38.67,38.65,38.66,113099.0,35.4311,35.4402,35.4219,35.4311,113099.0
2022-11-22 12:20:00,38.66,38.66,38.63,38.65,79434.0,35.4311,35.4311,35.4036,35.4219,79434.0
2022-11-22 12:25:00,38.65,38.66,38.63,38.65,81495.0,35.4219,35.4311,35.4036,35.4219,81495.0
2022-11-22 12:30:00,38.65,38.66,38.63,38.66,64706.0,35.4219,35.4311,35.4036,35.4311,64706.0
2022-11-22 12:35:00,38.65,38.66,38.64,38.66,60738.0,35.4219,35.4311,35.4127,35.4311,60738.0
2022-11-22 12:40:00,38.65,38.67,38.63,38.66,98588.0,35.4219,35.4402,35.4036,35.4311,98588.0
2022-11-22 12:45:00,38.65,38.67,38.65,38.66,82702.0,35.4219,35.4402,35.4219,35.4311,82702.0
2022-11-22 12:50:00,38.66,38.66,38.65,38.66,118952.0,35.4311,35.4311,35.4219,35.4311,118952.0
2022-11-22 12:55:00,38.65,38.67,38.65,38.66,91239.0,35.4219,35.4402,35.4219,35.4311,91239.0
2022-11-22 13:00:00,38.66,38.68,38.65,38.67,202037.0,35.4311,35.4494,35.4219,35.4402,202037.0
2022-11-22 13:05:00,38.67,38.69,38.66,38.69,134592.0,35.4402,35.4586,35.4311,35.4586,134592.0
2022-11-22 13:10:00,38.69,38.7,38.68,38.7,71670.0,35.4586,35.4677,35.4494,35.4677,71670.0
2022-11-22 13:15:00,38.7,38.71,38.69,38.71,85157.0,35.4677,35.4769,35.4586,35.4769,85157.0
2022-11-22 13:20:00,38.71,38.71,38.69,38.7,156408.0,35.4769,35.4769,35.4586,35.4677,156408.0
2022-11-22 13:25:00,38.7,38.72,38.7,38.71,46432.0,35.4677,35.4861,35.4677,35.4769,46432.0
2022-11-22 13:30:00,38.72,38.73,38.71,38.72,166166.0,35.4861,35.4952,35.4769,35.4861,166166.0
2022-11-22 13:35:00,38.72,38.72,38.69,38.69,318550.0,35.4861,35.4861,35.4586,35.4586,318550.0
2022-11-22 13:40:00,38.7,38.7,38.68,38.69,130933.0,35.4677,35.4677,35.4494,35.4586,130933.0
2022-11-22 13:45:00,38.68,38.69,38.68,38.68,36799.0,35.4494,35.4586,35.4494,35.4494,36799.0
2022-11-22 13:50:00,38.69,38.7,38.67,38.67,107437.0,35.4586,35.4677,35.4402,35.4402,107437.0
2022-11-22 13:55:00,38.68,38.68,38.66,38.67,104585.0,35.4494,35.4494,35.4311,35.4402,104585.0
2022-11-22 14:00:00,38.67,38.68,38.64,38.66,166373.0,35.4402,35.4494,35.4127,35.4311,166373.0
2022-11-22 14:05:00,38.65,38.66,38.63,38.64,192876.0,35.4219,35.4311,35.4036,35.4127,192876.0
2022-11-22 14:10:00,38.64,38.65,38.62,38.63,96050.0,35.4127,35.4219,35.3944,35.4036,96050.0
2022-11-22 14:15:00,38.62,38.64,38.61,38.63,114846.0,35.3944,35.4127,35.3852,35.4036,114846.0
2022-11-22 14:20:00,38.63,38.64,38.61,38.62,213686.0,35.4036,35.4127,35.3852,35.3944,213686.0
2022-11-22 14:25:00,38.62,38.63,38.61,38.62,195167.0,35.3944,35.4036,35.3852,35.3944,195167.0
2022-11-22 14:30:00,38.62,38.63,38.6,38.6,124699.0,35.3944,35.4036,35.3761,35.3761,124699.0
2022-11-22 14:35:00,38.61,38.63,38.6,38.63,128379.0,35.3852,35.4036,35.3761,35.4036,128379.0
2022-11-22 14:40:00,38.63,38.64,38.6,38.6,262321.0,35.4036,35.4127,35.3761,35.3761,262321.0
2022-11-22 14:45:00,38.61,38.62,38.6,38.62,133275.0,35.3852,35.3944,35.3761,35.3944,133275.0
2022-11-22 14:50:00,38.61,38.63,38.61,38.62,204973.0,35.3852,35.4036,35.3852,35.3944,204973.0
2022-11-22 14:55:00,38.61,38.63,38.61,38.62,178938.0,35.3852,35.4036,35.3852,35.3944,178938.0
2022-11-22 15:00:00,38.63,38.65,38.61,38.65,310743.0,35.4036,35.4219,35.3852,35.4219,310743.0
2022-11-22 15:05:00,38.65,38.65,38.63,38.65,188829.0,35.4219,35.4219,35.4036,35.4219,188829.0
2022-11-22 15:10:00,38.64,38.66,38.63,38.65,133657.0,35.4127,35.4311,35.4036,35.4219,133657.0
2022-11-22 15:15:00,38.65,38.66,38.64,38.66,292157.0,35.4219,35.4311,35.4127,35.4311,292157.0
2022-11-22 15:20:00,38.66,38.66,38.65,38.66,138851.0,35.4311,35.4311,35.4219,35.4311,138851.0
2022-11-22 15:25:00,38.66,38.67,38.65,38.66,258024.0,35.4311,35.4402,35.4219,35.4311,258024.0
2022-11-22 15:30:00,38.66,38.68,38.65,38.68,151945.0,35.4311,35.4494,35.4219,35.4494,151945.0
2022-11-22 15:35:00,38.68,38.69,38.67,38.69,151333.0,35.4494,35.4586,35.4402,35.4586,151333.0
2022-11-22 15:40:00,38.69,38.69,38.67,38.68,495073.0,35.4586,35.4586,35.4402,35.4494,495073.0
2022-11-22 15:45:00,38.68,38.68,38.65,38.66,109234.0,35.4494,35.4494,35.4219,35.4311,109234.0
2022-11-22 15:50:00,38.66,38.67,38.65,38.66,337963.0,35.4311,35.4402,35.4219,35.4311,337963.0
2022-11-22 15:55:00,38.66,38.69,38.65,38.69,922948.0,35.4311,35.4586,35.4219,35.4586,922948.0
2022-11-23 09:30:00,38.73,38.82,38.69,38.81,452225.0,35.4952,35.5777,35.4586,35.5685,452225.0
2022-11-23 09:35:00,38.81,38.82,38.76,38.78,146226.0,35.5685,35.5777,35.5227,35.541,146226.0
2022-11-23 09:40:00,38.78,38.78,38.72,38.74,99596.0,35.541,35.541,35.4861,35.5044,99596.0
2022-11-23 09:45:00,38.75,38.85,38.73,38.85,157266.0,35.5136,35.6052,35.4952,35.6052,157266.0
2022-11-23 09:50:00,38.86,38.93,38.85,38.9,99664.0,35.6144,35.6785,35.6052,35.651,99664.0
2022-11-23 09:55:00,38.89,38.89,38.84,38.88,68224.0,35.6419,35.6419,35.596,35.6327,68224.0
2022-11-23 10:00:00,38.89,38.91,38.84,38.84,181466.0,35.6419,35.6602,35.596,35.596,181466.0
2022-11-23 10:05:00,38.84,38.9,38.84,38.84,90293.0,35.596,35.651,35.596,35.596,90293.0
2022-11-23 10:10:00,38.85,38.87,38.83,38.85,70678.0,35.6052,35.6235,35.5869,35.6052,70678.0
2022-11-23 10:15:00,38.85,38.87,38.8,38.84,65835.0,35.6052,35.6235,35.5594,35.596,65835.0
2022-11-23 10:20:00,38.84,38.87,38.82,38.87,73205.0,35.596,35.6235,35.5777,35.6235,73205.0
2022-11-23 10:25:00,38.87,38.88,38.84,38.87,48348.0,35.6235,35.6327,35.596,35.6235,48348.0
2022-11-23 10:30:00,38.86,38.88,38.84,38.86,80301.0,35.6144,35.6327,35.596,35.6144,80301.0
2022-11-23 10:35:00,38.85,38.88,38.84,38.86,91364.0,35.6052,35.6327,35.596,35.6144,91364.0
2022-11-23 10:40:00,38.87,38.94,38.87,38.92,168870.0,35.6235,35.6877,35.6235,35.6694,168870.0
2022-11-23 10:45:00,38.92,38.93,38.9,38.91,113067.0,35.6694,35.6785,35.651,35.6602,113067.0
2022-11-23 10:50:00,38.91,38.92,38.87,38.89,350026.0,35.6602,35.6694,35.6235,35.6419,350026.0
2022-11-23 10:55:00,38.89,38.89,38.86,38.87,60827.0,35.6419,35.6419,35.6144,35.6235,60827.0
2022-11-23 11:00:00,38.88,38.88,38.82,38.84,108040.0,35.6327,35.6327,35.5777,35.596,108040.0
2022-11-23 11:05:00,38.84,38.85,38.83,38.85,130410.0,35.596,35.6052,35.5869,35.6052,130410.0
2022-11-23 11:10:00,38.85,38.85,38.82,38.85,149847.0,35.6052,35.6052,35.5777,35.6052,149847.0
2022-11-23 11:15:00,38.84,38.86,38.83,38.84,54806.0,35.596,35.6144,35.5869,35.596,54806.0
2022-11-23 11:20:00,38.84,38.87,38.83,38.84,35730.0,35.596,35.6235,35.5869,35.596,35730.0
2022-11-23 11:25:00,38.84,38.86,38.81,38.84,87892.0,35.596,35.6144,35.5685,35.596,87892.0
2022-11-23 11:30:00,38.84,38.85,38.83,38.84,67558.0,35.596,35.6052,35.5869,35.596,67558.0
2022-11-23 11:35:00,38.84,38.85,38.83,38.84,72105.0,35.596,35.6052,35.5869,35.596,72105.0
2022-11-23 11:40:00,38.84,38.85,38.83,38.84,96361.0,35.596,35.6052,35.5869,35.596,96361.0
2022-11-23 11:45:00,38.84,38.85,38.78,38.79,33711.0,35.596,35.6052,35.541,35.5502,33711.0
2022-11-23 11:50:00,38.79,38.8,38.73,38.73,199004.0,35.5502,35.5594,35.4952,35.4952,199004.0
2022-11-23 11:55:00,38.73,38.76,38.7,38.76,47260.0,35.4952,35.5227,35.4677,35.5227,47260.0
2022-11-23 12:00:00,38.75,38.76,38.75,38.76,46121.0,35.5136,35.5227,35.5136,35.5227,46121.0
2022-11-23 12:05:00,38.76,38.78,38.75,38.77,87155.0,35.5227,35.541,35.5136,35.5319,87155.0
2022-11-23 12:10:00,38.77,38.8,38.76,38.79,46458.0,35.5319,35.5594,35.5227,35.5502,46458.0
2022-11-23 12:15:00,38.78,38.8,38.77,38.8,102568.0,35.541,35.5594,35.5319,35.5594,102568.0
2022-11-23 12:20:00,38.8,38.8,38.78,38.79,20576.0,35.5594,35.5594,35.541,35.5502,20576.0
2022-11-23 12:25:00,38.79,38.81,38.77,38.77,40223.0,35.5502,35.5685,35.5319,35.5319,40223.0
2022-11-23 12:30:00,38.78,38.8,38.77,38.79,94188.0,35.541,35.5594,35.5319,35.5502,94188.0
2022-11-23 12:35:00,38.78,38.79,38.76,38.77,51639.0,35.541,35.5502,35.5227,35.5319,51639.0
2022-11-23 12:40:00,38.78,38.79,38.75,38.77,51915.0,35.541,35.5502,35.5136,35.5319,51915.0
2022-11-23 12:45:00,38.76,38.8,38.75,38.8,61486.0,35.5227,35.5594,35.5136,35.5594,61486.0
2022-11-23 12:50:00,38.79,38.8,38.74,38.77,65690.0,35.5502,35.5594,35.5044,35.5319,65690.0
2022-11-23 12:55:00,38.77,38.77,38.71,38.75,71181.0,35.5319,35.5319,35.4769,35.5136,71181.0
2022-11-23 13:00:00,38.74,38.75,38.72,38.74,51839.0,35.5044,35.5136,35.4861,35.5044,51839.0
2022-11-23 13:05:00,38.75,38.75,38.73,38.75,29249.0,35.5136,35.5136,35.4952,35.5136,29249.0
2022-11-23 13:10:00,38.75,38.75,38.73,38.73,52326.0,35.5136,35.5136,35.4952,35.4952,52326.0
2022-11-23 13:15:00,38.73,38.76,38.73,38.76,48995.0,35.4952,35.5227,35.4952,35.5227,48995.0
2022-11-23 13:20:00,38.76,38.78,38.75,38.76,49885.0,35.5227,35.541,35.5136,35.5227,49885.0
2022-11-23 13:25:00,38.77,38.79,38.76,38.79,40055.0,35.5319,35.5502,35.5227,35.5502,40055.0
2022-11-23 13:30:00,38.79,38.81,38.78,38.79,79286.0,35.5502,35.5685,35.541,35.5502,79286.0
2022-11-23 13:35:00,38.79,38.8,38.78,38.8,31217.0,35.5502,35.5594,35.541,35.5594,31217.0
2022-11-23 13:40:00,38.8,38.8,38.79,38.8,45894.0,35.5594,35.5594,35.5502,35.5594,45894.0
2022-11-23 13:45:00,38.8,38.81,38.8,38.8,115992.0,35.5594,35.5685,35.5594,35.5594,115992.0
2022-11-23 13:50:00,38.8,38.81,38.77,38.78,179597.0,35.5594,35.5685,35.5319,35.541,179597.0
2022-11-23 13:55:00,38.78,38.79,38.77,38.79,112019.0,35.541,35.5502,35.5319,35.5502,112019.0
2022-11-23 14:00:00,38.79,38.94,38.74,38.93,293348.0,35.5502,35.6877,35.5044,35.6785,293348.0
2022-11-23 14:05:00,38.93,38.93,38.85,38.88,114226.0,35.6785,35.6785,35.6052,35.6327,114226.0
2022-11-23 14:10:00,38.88,38.88,38.81,38.87,87184.0,35.6327,35.6327,35.5685,35.6235,87184.0
2022-11-23 14:15:00,38.87,38.89,38.86,38.87,51520.0,35.6235,35.6419,35.6144,35.6235,51520.0
2022-11-23 14:20:00,38.87,38.93,38.87,38.93,72207.0,35.6235,35.6785,35.6235,35.6785,72207.0
2022-11-23 14:25:00,38.93,38.97,38.91,38.92,91940.0,35.6785,35.7152,35.6602,35.6694,91940.0
2022-11-23 14:30:00,38.92,38.92,38.89,38.9,126185.0,35.6694,35.6694,35.6419,35.651,126185.0
2022-11-23 14:35:00,38.89,38.9,38.86,38.89,156539.0,35.6419,35.651,35.6144,35.6419,156539.0
2022-11-23 14:40:00,38.89,38.93,38.88,38.93,91859.0,35.6419,35.6785,35.6327,35.6785,91859.0
2022-11-23 14:45:00,38.93,38.97,38.91,38.96,90188.0,35.6785,35.7152,35.6602,35.706,90188.0
2022-11-23 14:50:00,38.95,38.96,38.93,38.93,72505.0,35.6968,35.706,35.6785,35.6785,72505.0
2022-11-23 14:55:00,38.94,38.95,38.93,38.94,104248.0,35.6877,35.6968,35.6785,35.6877,104248.0
2022-11-23 15:00:00,38.94,38.94,38.91,38.94,104553.0,35.6877,35.6877,35.6602,35.6877,104553.0
2022-11-23 15:05:00,38.94,38.94,38.92,38.93,58046.0,35.6877,35.6877,35.6694,35.6785,58046.0
2022-11-23 15:10:00,38.93,38.94,38.91,38.94,132976.0,35.6785,35.6877,35.6602,35.6877,132976.0
2022-11-23 15:15:00,38.94,38.96,38.92,38.96,113941.0,35.6877,35.706,35.6694,35.706,113941.0
2022-11-23 15:20:00,38.96,38.96,38.93,38.95,55504.0,35.706,35.706,35.6785,35.6968,55504.0
2022-11-23 15:25:00,38.95,38.95,38.93,38.94,93479.0,35.6968,35.6968,35.6785,35.6877,93479.0
2022-11-23 15:30:00,38.94,38.94,38.92,38.92,88655.0,35.6877,35.6877,35.6694,35.6694,88655.0
2022-11-23 15:35:00,38.93,38.94,38.92,38.94,210623.0,35.6785,35.6877,35.6694,35.6877,210623.0
2022-11-23 15:40:00,38.94,38.94,38.92,38.93,83416.0,35.6877,35.6877,35.6694,35.6785,83416.0
2022-11-23 15:45:00,38.93,38.93,38.9,38.91,77396.0,35.6785,35.6785,35.651,35.6602,77396.0
2022-11-23 15:50:00,38.91,38.94,38.91,38.92,98484.0,35.6602,35.6877,35.6602,35.6694,98484.0
2022-11-23 15:55:00,38.92,38.93,38.9,38.93,232872.0,35.6694,35.6785,35.651,35.6785,232872.0
2022-11-25 09:30:00,38.87,38.88,38.76,38.77,263805.0,35.6235,35.6327,35.5227,35.5319,263805.0
2022-11-25 09:35:00,38.77,38.87,38.76,38.84,177421.0,35.5319,35.6235,35.5227,35.596,177421.0
2022-11-25 09:40:00,38.84,38.88,38.82,38.86,107872.0,35.596,35.6327,35.5777,35.6144,107872.0
2022-11-25 09:45:00,38.86,38.87,38.83,38.84,181609.0,35.6144,35.6235,35.5869,35.596,181609.0
2022-11-25 09:50:00,38.85,38.9,38.85,38.87,115962.0,35.6052,35.651,35.6052,35.6235,115962.0
2022-11-25 09:55:00,38.88,38.9,38.86,38.86,151087.0,35.6327,35.651,35.6144,35.6144,151087.0
2022-11-25 10:00:00,38.87,38.89,38.86,38.88,271345.0,35.6235,35.6419,35.6144,35.6327,271345.0
2022-11-25 10:05:00,38.89,38.91,38.88,38.89,242154.0,35.6419,35.6602,35.6327,35.6419,242154.0
2022-11-25 10:10:00,38.9,38.9,38.85,38.87,51948.0,35.651,35.651,35.6052,35.6235,51948.0
2022-11-25 10:15:00,38.88,38.89,38.86,38.87,68424.0,35.6327,35.6419,35.6144,35.6235,68424.0
2022-11-25 10:20:00,38.87,38.88,38.85,38.87,124125.0,35.6235,35.6327,35.6052,35.6235,124125.0
2022-11-25 10:25:00,38.88,38.88,38.84,38.85,102470.0,35.6327,35.6327,35.596,35.6052,102470.0
2022-11-25 10:30:00,38.84,38.87,38.83,38.87,113581.0,35.596,35.6235,35.5869,35.6235,113581.0
2022-11-25 10:35:00,38.86,38.87,38.82,38.83,81570.0,35.6144,35.6235,35.5777,35.5869,81570.0
2022-11-25 10:40:00,38.82,38.85,38.82,38.85,43453.0,35.5777,35.6052,35.5777,35.6052,43453.0
2022-11-25 10:45:00,38.84,38.86,38.83,38.86,39085.0,35.596,35.6144,35.5869,35.6144,39085.0
2022-11-25 10:50:00,38.86,38.87,38.84,38.87,61739.0,35.6144,35.6235,35.596,35.6235,61739.0
2022-11-25 10:55:00,38.87,38.87,38.85,38.86,58303.0,35.6235,35.6235,35.6052,35.6144,58303.0
2022-11-25 11:00:00,38.85,38.87,38.83,38.87,57888.0,35.6052,35.6235,35.5869,35.6235,57888.0
2022-11-25 11:05:00,38.86,38.88,38.85,38.86,48715.0,35.6144,35.6327,35.6052,35.6144,48715.0
2022-11-25 11:10:00,38.85,38.87,38.83,38.84,62809.0,35.6052,35.6235,35.5869,35.596,62809.0
2022-11-25 11:15:00,38.83,38.85,38.82,38.84,87058.0,35.5869,35.6052,35.5777,35.596,87058.0
2022-11-25 11:20:00,38.83,38.87,38.83,38.84,65295.0,35.5869,35.6235,35.5869,35.596,65295.0
2022-11-25 11:25:00,38.84,38.85,38.82,38.84,109274.0,35.596,35.6052,35.5777,35.596,109274.0
2022-11-25 11:30:00,38.84,38.84,38.81,38.84,151533.0,35.596,35.596,35.5685,35.596,151533.0
2022-11-25 11:35:00,38.83,38.86,38.82,38.84,119694.0,35.5869,35.6144,35.5777,35.596,119694.0
2022-11-25 11:40:00,38.84,38.85,38.82,38.83,120774.0,35.596,35.6052,35.5777,35.5869,120774.0
2022-11-25 11:45:00,38.83,38.84,38.82,38.83,140666.0,35.5869,35.596,35.5777,35.5869,140666.0
2022-11-25 11:50:00,38.84,38.84,38.83,38.84,75944.0,35.596,35.596,35.5869,35.596,75944.0
2022-11-25 11:55:00,38.84,38.84,38.8,38.8,79869.0,35.596,35.596,35.5594,35.5594,79869.0
2022-11-25 12:00:00,38.8,38.81,38.78,38.79,264976.0,35.5594,35.5685,35.541,35.5502,264976.0
2022-11-25 12:05:00,38.79,38.81,38.78,38.8,153149.0,35.5502,35.5685,35.541,35.5594,153149.0
2022-11-25 12:10:00,38.8,38.82,38.79,38.8,59330.0,35.5594,35.5777,35.5502,35.5594,59330.0
2022-11-25 12:15:00,38.8,38.81,38.78,38.78,80405.0,35.5594,35.5685,35.541,35.541,80405.0
2022-11-25 12:20:00,38.79,38.79,38.77,38.78,50204.0,35.5502,35.5502,35.5319,35.541,50204.0
2022-11-25 12:25:00,38.79,38.82,38.78,38.8,40681.0,35.5502,35.5777,35.541,35.5594,40681.0
2022-11-25 12:30:00,38.8,38.81,38.77,38.77,63817.0,35.5594,35.5685,35.5319,35.5319,63817.0
2022-11-25 12:35:00,38.78,38.78,38.76,38.77,72712.0,35.541,35.541,35.5227,35.5319,72712.0
2022-11-25 12:40:00,38.77,38.78,38.75,38.76,27733.0,35.5319,35.541,35.5136,35.5227,27733.0
2022-11-25 12:45:00,38.76,38.77,38.74,38.74,66834.0,35.5227,35.5319,35.5044,35.5044,66834.0
2022-11-25 12:50:00,38.75,38.77,38.75,38.76,62510.0,35.5136,35.5319,35.5136,35.5227,62510.0
2022-11-25 12:55:00,38.76,38.78,38.75,38.77,307686.0,35.5227,35.541,35.5136,35.5319,307686.0
2022-11-28 09:30:00,38.7,38.89,38.65,38.88,339185.0,35.4677,35.6419,35.4219,35.6327,339185.0
2022-11-28 09:35:00,38.89,38.95,38.87,38.93,235121.0,35.6419,35.6968,35.6235,35.6785,235121.0
2022-11-28 09:40:00,38.92,38.97,38.87,38.97,443659.0,35.6694,35.7152,35.6235,35.7152,443659.0
2022-11-28 09:45:00,38.97,39.0,38.93,38.96,178492.0,35.7152,35.7427,35.6785,35.706,178492.0
2022-11-28 09:50:00,38.97,39.0,38.95,38.96,204806.0,35.7152,35.7427,35.6968,35.706,204806.0
2022-11-28 09:55:00,38.96,38.97,38.93,38.95,83973.0,35.706,35.7152,35.6785,35.6968,83973.0
2022-11-28 10:00:00,38.95,39.0,38.93,39.0,498526.0,35.6968,35.7427,35.6785,35.7427,498526.0
2022-11-28 10:05:00,38.99,39.01,38.96,39.0,451336.0,35.7335,35.7518,35.706,35.7427,451336.0
2022-11-28 10:10:00,39.0,39.06,38.99,39.06,235076.0,35.7427,35.7977,35.7335,35.7977,235076.0
2022-11-28 10:15:00,39.05,39.07,39.03,39.05,346443.0,35.7885,35.8068,35.7702,35.7885,346443.0
2022-11-28 10:20:00,39.05,39.06,38.96,38.97,377228.0,35.7885,35.7977,35.706,35.7152,377228.0
2022-11-28 10:25:00,38.97,38.98,38.93,38.96,525515.0,35.7152,35.7243,35.6785,35.706,525515.0
2022-11-28 10:30:00,38.97,38.99,38.94,38.97,350546.0,35.7152,35.7335,35.6877,35.7152,350546.0
2022-11-28 10:35:00,38.97,39.0,38.95,38.96,337455.0,35.7152,35.7427,35.6968,35.706,337455.0
2022-11-28 10:40:00,38.96,38.98,38.95,38.97,327885.0,35.706,35.7243,35.6968,35.7152,327885.0
2022-11-28 10:45:00,38.97,38.99,38.96,38.97,211846.0,35.7152,35.7335,35.706,35.7152,211846.0
2022-11-28 10:50:00,38.98,38.98,38.92,38.95,377642.0,35.7243,35.7243,35.6694,35.6968,377642.0
2022-11-28 10:55:00,38.94,38.96,38.93,38.95,259546.0,35.6877,35.706,35.6785,35.6968,259546.0
2022-11-28 11:00:00,38.94,38.98,38.93,38.96,344409.0,35.6877,35.7243,35.6785,35.706,344409.0
2022-11-28 11:05:00,38.96,38.96,38.91,38.93,338931.0,35.706,35.706,35.6602,35.6785,338931.0
2022-11-28 11:10:00,38.94,38.96,38.92,38.96,366492.0,35.6877,35.706,35.6694,35.706,366492.0
2022-11-28 11:15:00,38.96,38.96,38.94,38.95,245564.0,35.706,35.706,35.6877,35.6968,245564.0
2022-11-28 11:20:00,38.93,38.94,38.91,38.91,40649.0,35.6785,35.6877,35.6602,35.6602,40649.0
2022-11-28 11:25:00,38.91,38.91,38.87,38.88,143315.0,35.6602,35.6602,35.6235,35.6327,143315.0
2022-11-28 11:30:00,38.88,38.89,38.85,38.85,158949.0,35.6327,35.6419,35.6052,35.6052,158949.0
2022-11-28 11:35:00,38.85,38.88,38.84,38.87,92959.0,35.6052,35.6327,35.596,35.6235,92959.0
2022-11-28 11:40:00,38.86,38.89,38.85,38.87,52761.0,35.6144,35.6419,35.6052,35.6235,52761.0
2022-11-28 11:45:00,38.87,38.88,38.85,38.88,66118.0,35.6235,35.6327,35.6052,35.6327,66118.0
2022-11-28 11:50:00,38.88,38.88,38.86,38.88,84220.0,35.6327,35.6327,35.6144,35.6327,84220.0
2022-11-28 11:55:00,38.88,38.89,38.87,38.89,55369.0,35.6327,35.6419,35.6235,35.6419,55369.0
2022-11-28 12:00:00,38.89,38.9,38.77,38.83,331219.0,35.6419,35.651,35.5319,35.5869,331219.0
2022-11-28 12:05:00,38.83,38.91,38.82,38.83,118713.0,35.5869,35.6602,35.5777,35.5869,118713.0
2022-11-28 12:10:00,38.83,38.84,38.81,38.83,282300.0,35.5869,35.596,35.5685,35.5869,282300.0
2022-11-28 12:15:00,38.84,38.89,38.84,38.88,126085.0,35.596,35.6419,35.596,35.6327,126085.0
2022-11-28 12:20:00,38.89,38.9,38.87,38.87,74588.0,35.6419,35.651,35.6235,35.6235,74588.0
2022-11-28 12:25:00,38.87,38.9,38.87,38.88,83610.0,35.6235,35.651,35.6235,35.6327,83610.0
2022-11-28 12:30:00,38.89,38.92,38.88,38.91,48872.0,35.6419,35.6694,35.6327,35.6602,48872.0
2022-11-28 12:35:00,38.91,38.94,38.9,38.91,74585.0,35.6602,35.6877,35.651,35.6602,74585.0
2022-11-28 12:40:00,38.91,38.91,38.88,38.89,97313.0,35.6602,35.6602,35.6327,35.6419,97313.0
2022-11-28 12:45:00,38.88,38.89,38.86,38.86,72415.0,35.6327,35.6419,35.6144,35.6144,72415.0
2022-11-28 12:50:00,38.87,38.87,38.83,38.84,175898.0,35.6235,35.6235,35.5869,35.596,175898.0
2022-11-28 12:55:00,38.83,38.84,38.81,38.82,60202.0,35.5869,35.596,35.5685,35.5777,60202.0
2022-11-28 13:00:00,38.81,38.84,38.81,38.83,137845.0,35.5685,35.596,35.5685,35.5869,137845.0
2022-11-28 13:05:00,38.83,38.85,38.83,38.83,37184.0,35.5869,35.6052,35.5869,35.5869,37184.0
2022-11-28 13:10:00,38.83,38.83,38.8,38.83,142338.0,35.5869,35.5869,35.5594,35.5869,142338.0
2022-11-28 13:15:00,38.83,38.84,38.82,38.84,50689.0,35.5869,35.596,35.5777,35.596,50689.0
2022-11-28 13:20:00,38.84,38.84,38.82,38.84,59368.0,35.596,35.596,35.5777,35.596,59368.0
2022-11-28 13:25:00,38.84,38.84,38.81,38.81,85843.0,35.596,35.596,35.5685,35.5685,85843.0
2022-11-28 13:30:00,38.82,38.82,38.79,38.79,89573.0,35.5777,35.5777,35.5502,35.5502,89573.0
2022-11-28 13:35:00,38.8,38.83,38.79,38.83,107905.0,35.5594,35.5869,35.5502,35.5869,107905.0
2022-11-28 13:40:00,38.83,38.84,38.79,38.8,151772.0,35.5869,35.596,35.5502,35.5594,151772.0
2022-11-28 13:45:00,38.79,38.8,38.78,38.79,135102.0,35.5502,35.5594,35.541,35.5502,135102.0
2022-11-28 13:50:00,38.79,38.8,38.78,38.79,154758.0,35.5502,35.5594,35.541,35.5502,154758.0
2022-11-28 13:55:00,38.79,38.79,38.76,38.77,96000.0,35.5502,35.5502,35.5227,35.5319,96000.0
2022-11-28 14:00:00,38.77,38.78,38.75,38.76,140158.0,35.5319,35.541,35.5136,35.5227,140158.0
2022-11-28 14:05:00,38.76,38.76,38.73,38.73,111689.0,35.5227,35.5227,35.4952,35.4952,111689.0
2022-11-28 14:10:00,38.73,38.75,38.72,38.73,65731.0,35.4952,35.5136,35.4861,35.4952,65731.0
2022-11-28 14:15:00,38.74,38.74,38.73,38.74,52477.0,35.5044,35.5044,35.4952,35.5044,52477.0
2022-11-28 14:20:00,38.73,38.74,38.72,38.73,49942.0,35.4952,35.5044,35.4861,35.4952,49942.0
2022-11-28 14:25:00,38.72,38.73,38.71,38.72,81197.0,35.4861,35.4952,35.4769,35.4861,81197.0
2022-11-28 14:30:00,38.73,38.74,38.71,38.74,172554.0,35.4952,35.5044,35.4769,35.5044,172554.0
2022-11-28 14:35:00,38.73,38.74,38.73,38.74,258904.0,35.4952,35.5044,35.4952,35.5044,258904.0
2022-11-28 14:40:00,38.73,38.76,38.73,38.76,216019.0,35.4952,35.5227,35.4952,35.5227,216019.0
2022-11-28 14:45:00,38.76,38.76,38.74,38.75,157498.0,35.5227,35.5227,35.5044,35.5136,157498.0
2022-11-28 14:50:00,38.74,38.75,38.74,38.74,115683.0,35.5044,35.5136,35.5044,35.5044,115683.0
2022-11-28 14:55:00,38.74,38.75,38.72,38.73,218348.0,35.5044,35.5136,35.4861,35.4952,218348.0
2022-11-28 15:00:00,38.72,38.74,38.72,38.73,151933.0,35.4861,35.5044,35.4861,35.4952,151933.0
2022-11-28 15:05:00,38.73,38.74,38.72,38.73,302521.0,35.4952,35.5044,35.4861,35.4952,302521.0
2022-11-28 15:10:00,38.73,38.73,38.7,38.71,122689.0,35.4952,35.4952,35.4677,35.4769,122689.0
2022-11-28 15:15:00,38.71,38.71,38.7,38.71,112662.0,35.4769,35.4769,35.4677,35.4769,112662.0
2022-11-28 15:20:00,38.7,38.71,38.69,38.7,165538.0,35.4677,35.4769,35.4586,35.4677,165538.0
2022-11-28 15:25:00,38.69,38.69,38.67,38.68,190210.0,35.4586,35.4586,35.4402,35.4494,190210.0
2022-11-28 15:30:00,38.67,38.68,38.66,38.67,108525.0,35.4402,35.4494,35.4311,35.4402,108525.0
2022-11-28 15:35:00,38.68,38.68,38.67,38.68,113725.0,35.4494,35.4494,35.4402,35.4494,113725.0
2022-11-28 15:40:00,38.68,38.69,38.67,38.69,137434.0,35.4494,35.4586,35.4402,35.4586,137434.0
2022-11-28 15:45:00,38.69,38.69,38.67,38.67,118606.0,35.4586,35.4586,35.4402,35.4402,118606.0
2022-11-28 15:50:00,38.68,38.7,38.67,38.7,235304.0,35.4494,35.4677,35.4402,35.4677,235304.0
2022-11-28 15:55:00,38.69,38.7,38.68,38.68,330786.0,35.4586,35.4677,35.4494,35.4494,330786.0
2022-11-29 09:30:00,39.42,39.46,39.32,39.44,389462.0,36.1276,36.1642,36.0359,36.1459,389462.0
2022-11-29 09:35:00,39.43,39.52,39.4,39.49,109243.0,36.1368,36.2192,36.1093,36.1917,109243.0
2022-11-29 09:40:00,39.49,39.56,39.43,39.44,157503.0,36.1917,36.2559,36.1368,36.1459,157503.0
2022-11-29 09:45:00,39.44,39.49,39.41,39.48,195578.0,36.1459,36.1917,36.1184,36.1826,195578.0
2022-11-29 09:50:00,39.48,39.49,39.44,39.47,129424.0,36.1826,36.1917,36.1459,36.1734,129424.0
2022-11-29 09:55:00,39.47,39.48,39.43,39.46,62643.0,36.1734,36.1826,36.1368,36.1642,62643.0
2022-11-29 10:00:00,39.46,39.55,39.45,39.48,196404.0,36.1642,36.2467,36.1551,36.1826,196404.0
2022-11-29 10:05:00,39.49,39.55,39.46,39.52,110130.0,36.1917,36.2467,36.1642,36.2192,110130.0
2022-11-29 10:10:00,39.52,39.54,39.44,39.47,129764.0,36.2192,36.2376,36.1459,36.1734,129764.0
2022-11-29 10:15:00,39.47,39.53,39.46,39.51,220866.0,36.1734,36.2284,36.1642,36.2101,220866.0
2022-11-29 10:20:00,39.51,39.56,39.51,39.54,258622.0,36.2101,36.2559,36.2101,36.2376,258622.0
2022-11-29 10:25:00,39.54,39.59,39.53,39.59,227297.0,36.2376,36.2834,36.2284,36.2834,227297.0
2022-11-29 10:30:00,39.58,39.6,39.55,39.58,242550.0,36.2742,36.2926,36.2467,36.2742,242550.0
2022-11-29 10:35:00,39.58,39.59,39.55,39.59,72777.0,36.2742,36.2834,36.2467,36.2834,72777.0
2022-11-29 10:40:00,39.59,39.6,39.56,39.58,67911.0,36.2834,36.2926,36.2559,36.2742,67911.0
2022-11-29 10:45:00,39.58,39.59,39.55,39.57,103597.0,36.2742,36.2834,36.2467,36.2651,103597.0
2022-11-29 10:50:00,39.57,39.59,39.54,39.55,164867.0,36.2651,36.2834,36.2376,36.2467,164867.0
2022-11-29 10:55:00,39.54,39.6,39.53,39.57,175956.0,36.2376,36.2926,36.2284,36.2651,175956.0
2022-11-29 11:00:00,39.57,39.59,39.47,39.48,141047.0,36.2651,36.2834,36.1734,36.1826,141047.0
2022-11-29 11:05:00,39.48,39.51,39.45,39.45,91445.0,36.1826,36.2101,36.1551,36.1551,91445.0
2022-11-29 11:10:00,39.44,39.47,39.42,39.45,177672.0,36.1459,36.1734,36.1276,36.1551,177672.0
2022-11-29 11:15:00,39.46,39.46,39.4,39.4,45288.0,36.1642,36.1642,36.1093,36.1093,45288.0
2022-11-29 11:20:00,39.4,39.42,39.37,39.41,60997.0,36.1093,36.1276,36.0818,36.1184,60997.0
2022-11-29 11:25:00,39.41,39.44,39.4,39.44,84891.0,36.1184,36.1459,36.1093,36.1459,84891.0
2022-11-29 11:30:00,39.43,39.45,39.41,39.44,265195.0,36.1368,36.1551,36.1184,36.1459,265195.0
2022-11-29 11:35:00,39.45,39.48,39.43,39.47,83318.0,36.1551,36.1826,36.1368,36.1734,83318.0
2022-11-29 11:40:00,39.46,39.47,39.43,39.46,50858.0,36.1642,36.1734,36.1368,36.1642,50858.0
2022-11-29 11:45:00,39.45,39.46,39.43,39.45,145457.0,36.1551,36.1642,36.1368,36.1551,145457.0
2022-11-29 11:50:00,39.45,39.45,39.4,39.44,88188.0,36.1551,36.1551,36.1093,36.1459,88188.0
2022-11-29 11:55:00,39.44,39.46,39.43,39.45,308775.0,36.1459,36.1642,36.1368,36.1551,308775.0
2022-11-29 12:00:00,39.45,39.45,39.43,39.43,340061.0,36.1551,36.1551,36.1368,36.1368,340061.0
2022-11-29 12:05:00,39.43,39.46,39.43,39.45,189570.0,36.1368,36.1642,36.1368,36.1551,189570.0
2022-11-29 12:10:00,39.44,39.45,39.42,39.44,139653.0,36.1459,36.1551,36.1276,36.1459,139653.0
2022-11-29 12:15:00,39.45,39.47,39.43,39.47,118133.0,36.1551,36.1734,36.1368,36.1734,118133.0
2022-11-29 12:20:00,39.46,39.46,39.42,39.43,247606.0,36.1642,36.1642,36.1276,36.1368,247606.0
2022-11-29 12:25:00,39.42,39.45,39.41,39.43,187246.0,36.1276,36.1551,36.1184,36.1368,187246.0
2022-11-29 12:30:00,39.44,39.45,39.42,39.45,60705.0,36.1459,36.1551,36.1276,36.1551,60705.0
2022-11-29 12:35:00,39.45,39.48,39.44,39.46,125424.0,36.1551,36.1826,36.1459,36.1642,125424.0
2022-11-29 12:40:00,39.46,39.46,39.44,39.44,151676.0,36.1642,36.1642,36.1459,36.1459,151676.0
2022-11-29 12:45:00,39.45,39.46,39.43,39.45,78922.0,36.1551,36.1642,36.1368,36.1551,78922.0
2022-11-29 12:50:00,39.46,39.47,39.44,39.45,35415.0,36.1642,36.1734,36.1459,36.1551,35415.0
2022-11-29 12:55:00,39.45,39.47,39.44,39.47,78051.0,36.1551,36.1734,36.1459,36.1734,78051.0
2022-11-29 13:00:00,39.47,39.47,39.44,39.45,80485.0,36.1734,36.1734,36.1459,36.1551,80485.0
2022-11-29 13:05:00,39.46,39.47,39.45,39.46,64082.0,36.1642,36.1734,36.1551,36.1642,64082.0
2022-11-29 13:10:00,39.46,39.48,39.45,39.48,88444.0,36.1642,36.1826,36.1551,36.1826,88444.0
2022-11-29 13:15:00,39.48,39.48,39.42,39.43,165458.0,36.1826,36.1826,36.1276,36.1368,165458.0
2022-11-29 13:20:00,39.44,39.44,39.41,39.42,86945.0,36.1459,36.1459,36.1184,36.1276,86945.0
2022-11-29 13:25:00,39.42,39.42,39.39,39.4,59767.0,36.1276,36.1276,36.1001,36.1093,59767.0
2022-11-29 13:30:00,39.39,39.41,39.38,39.4,258799.0,36.1001,36.1184,36.0909,36.1093,258799.0
2022-11-29 13:35:00,39.4,39.41,39.39,39.41,72338.0,36.1093,36.1184,36.1001,36.1184,72338.0
2022-11-29 13:40:00,39.41,39.42,39.4,39.41,365435.0,36.1184,36.1276,36.1093,36.1184,365435.0
2022-11-29 13:45:00,39.41,39.43,39.41,39.43,108856.0,36.1184,36.1368,36.1184,36.1368,108856.0
2022-11-29 13:50:00,39.43,39.44,39.41,39.43,142984.0,36.1368,36.1459,36.1184,36.1368,142984.0
2022-11-29 13:55:00,39.44,39.46,39.44,39.46,68438.0,36.1459,36.1642,36.1459,36.1642,68438.0
2022-11-29 14:00:00,39.46,39.5,39.45,39.5,236786.0,36.1642,36.2009,36.1551,36.2009,236786.0
2022-11-29 14:05:00,39.5,39.51,39.49,39.5,192130.0,36.2009,36.2101,36.1917,36.2009,192130.0
2022-11-29 14:10:00,39.5,39.5,39.48,39.49,290479.0,36.2009,36.2009,36.1826,36.1917,290479.0
2022-11-29 14:15:00,39.49,39.49,39.48,39.48,142826.0,36.1917,36.1917,36.1826,36.1826,142826.0
2022-11-29 14:20:00,39.48,39.49,39.45,39.45,197447.0,36.1826,36.1917,36.1551,36.1551,197447.0
2022-11-29 14:25:00,39.45,39.46,39.43,39.44,108431.0,36.1551,36.1642,36.1368,36.1459,108431.0
2022-11-29 14:30:00,39.44,39.44,39.41,39.43,169521.0,36.1459,36.1459,36.1184,36.1368,169521.0
2022-11-29 14:35:00,39.43,39.43,39.4,39.41,216411.0,36.1368,36.1368,36.1093,36.1184,216411.0
2022-11-29 14:40:00,39.41,39.42,39.4,39.41,73306.0,36.1184,36.1276,36.1093,36.1184,73306.0
2022-11-29 14:45:00,39.41,39.41,39.39,39.41,136972.0,36.1184,36.1184,36.1001,36.1184,136972.0
2022-11-29 14:50:00,39.41,39.42,39.4,39.41,137104.0,36.1184,36.1276,36.1093,36.1184,137104.0
2022-11-29 14:55:00,39.41,39.43,39.4,39.42,91891.0,36.1184,36.1368,36.1093,36.1276,91891.0
2022-11-29 15:00:00,39.41,39.44,39.41,39.41,160694.0,36.1184,36.1459,36.1184,36.1184,160694.0
2022-11-29 15:05:00,39.41,39.45,39.41,39.45,234907.0,36.1184,36.1551,36.1184,36.1551,234907.0
2022-11-29 15:10:00,39.45,39.45,39.43,39.45,85892.0,36.1551,36.1551,36.1368,36.1551,85892.0
2022-11-29 15:15:00,39.45,39.46,39.44,39.45,263239.0,36.1551,36.1642,36.1459,36.1551,263239.0
2022-11-29 15:20:00,39.45,39.46,39.42,39.43,112314.0,36.1551,36.1642,36.1276,36.1368,112314.0
2022-11-29 15:25:00,39.43,39.45,39.42,39.44,115320.0,36.1368,36.1551,36.1276,36.1459,115320.0
2022-11-29 15:30:00,39.44,39.46,39.43,39.45,191060.0,36.1459,36.1642,36.1368,36.1551,191060.0
2022-11-29 15:35:00,39.46,39.46,39.43,39.44,80554.0,36.1642,36.1642,36.1368,36.1459,80554.0
2022-11-29 15:40:00,39.44,39.45,39.43,39.44,107886.0,36.1459,36.1551,36.1368,36.1459,107886.0
2022-11-29 15:45:00,39.43,39.45,39.42,39.45,122903.0,36.1368,36.1551,36.1276,36.1551,122903.0
2022-11-29 15:50:00,39.45,39.45,39.43,39.44,82320.0,36.1551,36.1551,36.1368,36.1459,82320.0
2022-11-29 15:55:00,39.44,39.47,39.43,39.46,244484.0,36.1459,36.1734,36.1368,36.1642,244484.0
2022-11-30 09:30:00,40.26,40.28,40.18,40.21,437018.0,36.8974,36.9158,36.8241,36.8516,437018.0
2022-11-30 09:35:00,40.21,40.26,40.2,40.21,694687.0,36.8516,36.8974,36.8424,36.8516,694687.0
2022-11-30 09:40:00,40.21,40.28,40.2,40.28,960114.0,36.8516,36.9158,36.8424,36.9158,960114.0
2022-11-30 09:45:00,40.28,40.28,40.2,40.23,111733.0,36.9158,36.9158,36.8424,36.8699,111733.0
2022-11-30 09:50:00,40.24,40.33,40.23,40.29,115178.0,36.8791,36.9616,36.8699,36.9249,115178.0
2022-11-30 09:55:00,40.29,40.36,40.29,40.35,137033.0,36.9249,36.9891,36.9249,36.9799,137033.0
2022-11-30 10:00:00,40.35,40.35,40.25,40.26,243562.0,36.9799,36.9799,36.8883,36.8974,243562.0
2022-11-30 10:05:00,40.26,40.28,40.24,40.25,73746.0,36.8974,36.9158,36.8791,36.8883,73746.0
2022-11-30 10:10:00,40.24,40.26,40.22,40.23,75521.0,36.8791,36.8974,36.8608,36.8699,75521.0
2022-11-30 10:15:00,40.23,40.24,40.2,40.21,73337.0,36.8699,36.8791,36.8424,36.8516,73337.0
2022-11-30 10:20:00,40.21,40.25,40.2,40.23,89175.0,36.8516,36.8883,36.8424,36.8699,89175.0
2022-11-30 10:25:00,40.24,40.25,40.2,40.23,79285.0,36.8791,36.8883,36.8424,36.8699,79285.0
2022-11-30 10:30:00,40.23,40.26,40.18,40.21,143202.0,36.8699,36.8974,36.8241,36.8516,143202.0
2022-11-30 10:35:00,40.2,40.21,40.18,40.21,57641.0,36.8424,36.8516,36.8241,36.8516,57641.0
2022-11-30 10:40:00,40.21,40.25,40.2,40.24,301453.0,36.8516,36.8883,36.8424,36.8791,301453.0
2022-11-30 10:45:00,40.23,40.24,40.17,40.18,68023.0,36.8699,36.8791,36.8149,36.8241,68023.0
2022-11-30 10:50:00,40.17,40.21,40.16,40.19,78617.0,36.8149,36.8516,36.8058,36.8333,78617.0
2022-11-30 10:55:00,40.18,40.22,40.16,40.16,173916.0,36.8241,36.8608,36.8058,36.8058,173916.0
2022-11-30 11:00:00,40.17,40.18,40.12,40.12,137155.0,36.8149,36.8241,36.7691,36.7691,137155.0
2022-11-30 11:05:00,40.12,40.18,40.11,40.18,238711.0,36.7691,36.8241,36.76,36.8241,238711.0
2022-11-30 11:10:00,40.18,40.19,40.15,40.15,108703.0,36.8241,36.8333,36.7966,36.7966,108703.0
2022-11-30 11:15:00,40.15,40.2,40.15,40.17,163667.0,36.7966,36.8424,36.7966,36.8149,163667.0
2022-11-30 11:20:00,40.17,40.21,40.17,40.19,76264.0,36.8149,36.8516,36.8149,36.8333,76264.0
2022-11-30 11:25:00,40.19,40.22,40.18,40.19,130377.0,36.8333,36.8608,36.8241,36.8333,130377.0
2022-11-30 11:30:00,40.2,40.23,40.18,40.2,212074.0,36.8424,36.8699,36.8241,36.8424,212074.0
2022-11-30 11:35:00,40.2,40.22,40.19,40.21,134992.0,36.8424,36.8608,36.8333,36.8516,134992.0
2022-11-30 11:40:00,40.21,40.23,40.19,40.21,148839.0,36.8516,36.8699,36.8333,36.8516,148839.0
2022-11-30 11:45:00,40.21,40.23,40.19,40.23,47887.0,36.8516,36.8699,36.8333,36.8699,47887.0
2022-11-30 11:50:00,40.22,40.23,40.2,40.21,95221.0,36.8608,36.8699,36.8424,36.8516,95221.0
2022-11-30 11:55:00,40.21,40.21,40.19,40.2,184971.0,36.8516,36.8516,36.8333,36.8424,184971.0
2022-11-30 12:00:00,40.2,40.22,40.18,40.19,119648.0,36.8424,36.8608,36.8241,36.8333,119648.0
2022-11-30 12:05:00,40.19,40.2,40.15,40.16,99553.0,36.8333,36.8424,36.7966,36.8058,99553.0
2022-11-30 12:10:00,40.16,40.16,40.14,40.15,51444.0,36.8058,36.8058,36.7875,36.7966,51444.0
2022-11-30 12:15:00,40.14,40.15,40.07,40.08,79217.0,36.7875,36.7966,36.7233,36.7325,79217.0
2022-11-30 12:20:00,40.08,40.09,40.05,40.08,185915.0,36.7325,36.7416,36.705,36.7325,185915.0
2022-11-30 12:25:00,40.08,40.11,40.06,40.09,113563.0,36.7325,36.76,36.7141,36.7416,113563.0
2022-11-30 12:30:00,40.09,40.1,40.04,40.06,168193.0,36.7416,36.7508,36.6958,36.7141,168193.0
2022-11-30 12:35:00,40.06,40.06,40.01,40.03,152268.0,36.7141,36.7141,36.6683,36.6866,152268.0
2022-11-30 12:40:00,40.02,40.07,40.02,40.07,91530.0,36.6775,36.7233,36.6775,36.7233,91530.0
2022-11-30 12:45:00,40.07,40.08,40.06,40.07,107254.0,36.7233,36.7325,36.7141,36.7233,107254.0
2022-11-30 12:50:00,40.07,40.08,40.06,40.07,190484.0,36.7233,36.7325,36.7141,36.7233,190484.0
2022-11-30 12:55:00,40.07,40.07,40.05,40.07,44340.0,36.7233,36.7233,36.705,36.7233,44340.0
2022-11-30 13:00:00,40.06,40.12,40.06,40.11,42559.0,36.7141,36.7691,36.7141,36.76,42559.0
2022-11-30 13:05:00,40.11,40.16,40.11,40.16,35697.0,36.76,36.8058,36.76,36.8058,35697.0
2022-11-30 13:10:00,40.15,40.16,40.13,40.14,80791.0,36.7966,36.8058,36.7783,36.7875,80791.0
2022-11-30 13:15:00,40.14,40.15,40.13,40.14,33413.0,36.7875,36.7966,36.7783,36.7875,33413.0
2022-11-30 13:20:00,40.14,40.15,40.12,40.14,58814.0,36.7875,36.7966,36.7691,36.7875,58814.0
2022-11-30 13:25:00,40.14,40.16,40.13,40.14,89375.0,36.7875,36.8058,36.7783,36.7875,89375.0
2022-11-30 13:30:00,40.14,40.29,40.09,40.24,561861.0,36.7875,36.9249,36.7416,36.8791,561861.0
2022-11-30 13:35:00,40.24,40.41,40.24,40.37,224134.0,36.8791,37.0349,36.8791,36.9982,224134.0
2022-11-30 13:40:00,40.37,40.41,40.31,40.34,151676.0,36.9982,37.0349,36.9433,36.9708,151676.0
2022-11-30 13:45:00,40.35,40.35,40.23,40.3,220539.0,36.9799,36.9799,36.8699,36.9341,220539.0
2022-11-30 13:50:00,40.3,40.34,40.28,40.33,424788.0,36.9341,36.9708,36.9158,36.9616,424788.0
2022-11-30 13:55:00,40.33,40.44,40.33,40.41,286031.0,36.9616,37.0624,36.9616,37.0349,286031.0
2022-11-30 14:00:00,40.41,40.49,40.41,40.47,190442.0,37.0349,37.1082,37.0349,37.0899,190442.0
2022-11-30 14:05:00,40.48,40.52,40.45,40.46,309805.0,37.0991,37.1357,37.0716,37.0807,309805.0
2022-11-30 14:10:00,40.46,40.51,40.45,40.51,136815.0,37.0807,37.1266,37.0716,37.1266,136815.0
2022-11-30 14:15:00,40.51,40.62,40.49,40.61,434461.0,37.1266,37.2274,37.1082,37.2182,434461.0
2022-11-30 14:20:00,40.62,40.63,40.51,40.51,130898.0,37.2274,37.2365,37.1266,37.1266,130898.0
2022-11-30 14:25:00,40.51,40.6,40.49,40.56,221244.0,37.1266,37.209,37.1082,37.1724,221244.0
2022-11-30 14:30:00,40.55,40.56,40.48,40.51,110394.0,37.1632,37.1724,37.0991,37.1266,110394.0
2022-11-30 14:35:00,40.52,40.54,40.48,40.52,161755.0,37.1357,37.154,37.0991,37.1357,161755.0
2022-11-30 14:40:00,40.52,40.55,40.46,40.47,248848.0,37.1357,37.1632,37.0807,37.0899,248848.0
2022-11-30 14:45:00,40.47,40.52,40.46,40.5,108911.0,37.0899,37.1357,37.0807,37.1174,108911.0
2022-11-30 14:50:00,40.5,40.57,40.49,40.53,218404.0,37.1174,37.1815,37.1082,37.1449,218404.0
2022-11-30 14:55:00,40.54,40.54,40.49,40.52,187803.0,37.154,37.154,37.1082,37.1357,187803.0
2022-11-30 15:00:00,40.52,40.53,40.48,40.52,226470.0,37.1357,37.1449,37.0991,37.1357,226470.0
2022-11-30 15:05:00,40.52,40.55,40.51,40.55,174258.0,37.1357,37.1632,37.1266,37.1632,174258.0
2022-11-30 15:10:00,40.54,40.57,40.53,40.55,218742.0,37.154,37.1815,37.1449,37.1632,218742.0
2022-11-30 15:15:00,40.55,40.59,40.54,40.58,125567.0,37.1632,37.1999,37.154,37.1907,125567.0
2022-11-30 15:20:00,40.59,40.62,40.58,40.61,135723.0,37.1999,37.2274,37.1907,37.2182,135723.0
2022-11-30 15:25:00,40.61,40.62,40.59,40.61,157189.0,37.2182,37.2274,37.1999,37.2182,157189.0
2022-11-30 15:30:00,40.61,40.65,40.58,40.64,207396.0,37.2182,37.2549,37.1907,37.2457,207396.0
2022-11-30 15:35:00,40.65,40.65,40.59,40.59,273822.0,37.2549,37.2549,37.1999,37.1999,273822.0
2022-11-30 15:40:00,40.59,40.61,40.57,40.58,223319.0,37.1999,37.2182,37.1815,37.1907,223319.0
2022-11-30 15:45:00,40.58,40.6,40.56,40.58,443869.0,37.1907,37.209,37.1724,37.1907,443869.0
2022-11-30 15:50:00,40.58,40.6,40.56,40.59,535282.0,37.1907,37.209,37.1724,37.1999,535282.0
2022-11-30 15:55:00,40.59,40.6,40.51,40.52,1173711.0,37.1999,37.209,37.1266,37.1357,1173711.0
2022-12-01 09:30:00,40.62,40.66,40.47,40.48,830299.0,37.2274,37.264,37.0899,37.0991,830299.0
2022-12-01 09:35:00,40.48,40.5,40.39,40.43,232314.0,37.0991,37.1174,37.0166,37.0532,232314.0
2022-12-01 09:40:00,40.43,40.52,40.41,40.5,225520.0,37.0532,37.1357,37.0349,37.1174,225520.0
2022-12-01 09:45:00,40.52,40.59,40.52,40.58,93593.0,37.1357,37.1999,37.1357,37.1907,93593.0
2022-12-01 09:50:00,40.58,40.64,40.57,40.63,81768.0,37.1907,37.2457,37.1815,37.2365,81768.0
2022-12-01 09:55:00,40.63,40.67,40.62,40.65,158134.0,37.2365,37.2732,37.2274,37.2549,158134.0
2022-12-01 10:00:00,40.64,40.69,40.58,40.64,546755.0,37.2457,37.2915,37.1907,37.2457,546755.0
2022-12-01 10:05:00,40.65,40.66,40.59,40.59,191261.0,37.2549,37.264,37.1999,37.1999,191261.0
2022-12-01 10:10:00,40.59,40.6,40.47,40.5,158717.0,37.1999,37.209,37.0899,37.1174,158717.0
2022-12-01 10:15:00,40.5,40.52,40.39,40.42,445927.0,37.1174,37.1357,37.0166,37.0441,445927.0
2022-12-01 10:20:00,40.42,40.46,40.4,40.43,1298449.0,37.0441,37.0807,37.0257,37.0532,1298449.0
2022-12-01 10:25:00,40.42,40.48,40.39,40.4,163302.0,37.0441,37.0991,37.0166,37.0257,163302.0
2022-12-01 10:30:00,40.4,40.43,40.36,40.42,201946.0,37.0257,37.0532,36.9891,37.0441,201946.0
2022-12-01 10:35:00,40.41,40.45,40.39,40.4,302167.0,37.0349,37.0716,37.0166,37.0257,302167.0
2022-12-01 10:40:00,40.4,40.4,40.31,40.34,197879.0,37.0257,37.0257,36.9433,36.9708,197879.0
2022-12-01 10:45:00,40.34,40.42,40.32,40.42,404236.0,36.9708,37.0441,36.9524,37.0441,404236.0
2022-12-01 10:50:00,40.42,40.46,40.41,40.45,98987.0,37.0441,37.0807,37.0349,37.0716,98987.0
2022-12-01 10:55:00,40.44,40.48,40.4,40.47,259662.0,37.0624,37.0991,37.0257,37.0899,259662.0
2022-12-01 11:00:00,40.48,40.48,40.44,40.45,177310.0,37.0991,37.0991,37.0624,37.0716,177310.0
2022-12-01 11:05:00,40.45,40.46,40.4,40.44,105801.0,37.0716,37.0807,37.0257,37.0624,105801.0
2022-12-01 11:10:00,40.44,40.44,40.39,40.41,98149.0,37.0624,37.0624,37.0166,37.0349,98149.0
2022-12-01 11:15:00,40.41,40.42,40.35,40.4,109498.0,37.0349,37.0441,36.9799,37.0257,109498.0
2022-12-01 11:20:00,40.4,40.44,40.39,40.4,87059.0,37.0257,37.0624,37.0166,37.0257,87059.0
2022-12-01 11:25:00,40.4,40.42,40.38,40.39,50157.0,37.0257,37.0441,37.0074,37.0166,50157.0
2022-12-01 11:30:00,40.4,40.44,40.39,40.44,47729.0,37.0257,37.0624,37.0166,37.0624,47729.0
2022-12-01 11:35:00,40.44,40.45,40.39,40.43,124202.0,37.0624,37.0716,37.0166,37.0532,124202.0
2022-12-01 11:40:00,40.43,40.45,40.4,40.42,42938.0,37.0532,37.0716,37.0257,37.0441,42938.0
2022-12-01 11:45:00,40.44,40.44,40.38,40.38,64690.0,37.0624,37.0624,37.0074,37.0074,64690.0
2022-12-01 11:50:00,40.39,40.41,40.36,40.39,65914.0,37.0166,37.0349,36.9891,37.0166,65914.0
2022-12-01 11:55:00,40.39,40.41,40.35,40.38,73754.0,37.0166,37.0349,36.9799,37.0074,73754.0
2022-12-01 12:00:00,40.38,40.39,40.3,40.3,238144.0,37.0074,37.0166,36.9341,36.9341,238144.0
2022-12-01 12:05:00,40.31,40.32,40.26,40.28,212756.0,36.9433,36.9524,36.8974,36.9158,212756.0
2022-12-01 12:10:00,40.27,40.32,40.26,40.31,174368.0,36.9066,36.9524,36.8974,36.9433,174368.0
2022-12-01 12:15:00,40.31,40.33,40.3,40.3,158701.0,36.9433,36.9616,36.9341,36.9341,158701.0
2022-12-01 12:20:00,40.3,40.37,40.3,40.37,674914.0,36.9341,36.9982,36.9341,36.9982,674914.0
2022-12-01 12:25:00,40.38,40.4,40.37,40.4,102334.0,37.0074,37.0257,36.9982,37.0257,102334.0
2022-12-01 12:30:00,40.39,40.43,40.38,40.43,188433.0,37.0166,37.0532,37.0074,37.0532,188433.0
2022-12-01 12:35:00,40.42,40.42,40.39,40.41,97030.0,37.0441,37.0441,37.0166,37.0349,97030.0
2022-12-01 12:40:00,40.41,40.42,40.38,40.41,196575.0,37.0349,37.0441,37.0074,37.0349,196575.0
2022-12-01 12:45:00,40.41,40.43,40.38,40.4,83508.0,37.0349,37.0532,37.0074,37.0257,83508.0
2022-12-01 12:50:00,40.4,40.42,40.38,40.39,47999.0,37.0257,37.0441,37.0074,37.0166,47999.0
2022-12-01 12:55:00,40.39,40.41,40.37,40.39,149341.0,37.0166,37.0349,36.9982,37.0166,149341.0
2022-12-01 13:00:00,40.4,40.41,40.39,40.41,246445.0,37.0257,37.0349,37.0166,37.0349,246445.0
2022-12-01 13:05:00,40.41,40.45,40.4,40.44,467044.0,37.0349,37.0716,37.0257,37.0624,467044.0
2022-12-01 13:10:00,40.43,40.44,40.41,40.41,78839.0,37.0532,37.0624,37.0349,37.0349,78839.0
2022-12-01 13:15:00,40.42,40.43,40.34,40.34,66955.0,37.0441,37.0532,36.9708,36.9708,66955.0
2022-12-01 13:20:00,40.34,40.37,40.34,40.36,77291.0,36.9708,36.9982,36.9708,36.9891,77291.0
2022-12-01 13:25:00,40.35,40.37,40.35,40.36,103989.0,36.9799,36.9982,36.9799,36.9891,103989.0
2022-12-01 13:30:00,40.35,40.39,40.35,40.37,60227.0,36.9799,37.0166,36.9799,36.9982,60227.0
2022-12-01 13:35:00,40.36,40.39,40.36,40.37,87374.0,36.9891,37.0166,36.9891,36.9982,87374.0
2022-12-01 13:40:00,40.37,40.4,40.37,40.39,91135.0,36.9982,37.0257,36.9982,37.0166,91135.0
2022-12-01 13:45:00,40.39,40.4,40.37,40.38,74241.0,37.0166,37.0257,36.9982,37.0074,74241.0
2022-12-01 13:50:00,40.38,40.39,40.36,40.37,95801.0,37.0074,37.0166,36.9891,36.9982,95801.0
2022-12-01 13:55:00,40.37,40.38,40.36,40.38,81774.0,36.9982,37.0074,36.9891,37.0074,81774.0
2022-12-01 14:00:00,40.38,40.38,40.34,40.35,205090.0,37.0074,37.0074,36.9708,36.9799,205090.0
2022-12-01 14:05:00,40.35,40.36,40.34,40.36,40002.0,36.9799,36.9891,36.9708,36.9891,40002.0
2022-12-01 14:10:00,40.36,40.4,40.35,40.4,106494.0,36.9891,37.0257,36.9799,37.0257,106494.0
2022-12-01 14:15:00,40.4,40.41,40.39,40.41,82635.0,37.0257,37.0349,37.0166,37.0349,82635.0
2022-12-01 14:20:00,40.41,40.41,40.37,40.39,188826.0,37.0349,37.0349,36.9982,37.0166,188826.0
2022-12-01 14:25:00,40.39,40.41,40.37,40.38,138474.0,37.0166,37.0349,36.9982,37.0074,138474.0
2022-12-01 14:30:00,40.38,40.4,40.36,40.39,162046.0,37.0074,37.0257,36.9891,37.0166,162046.0
2022-12-01 14:35:00,40.39,40.39,40.37,40.39,101826.0,37.0166,37.0166,36.9982,37.0166,101826.0
2022-12-01 14:40:00,40.38,40.41,40.38,40.39,88010.0,37.0074,37.0349,37.0074,37.0166,88010.0
2022-12-01 14:45:00,40.38,40.42,40.38,40.41,89714.0,37.0074,37.0441,37.0074,37.0349,89714.0
2022-12-01 14:50:00,40.41,40.43,40.4,40.41,101575.0,37.0349,37.0532,37.0257,37.0349,101575.0
2022-12-01 14:55:00,40.4,40.41,40.38,40.41,67357.0,37.0257,37.0349,37.0074,37.0349,67357.0
2022-12-01 15:00:00,40.41,40.42,40.4,40.41,116024.0,37.0349,37.0441,37.0257,37.0349,116024.0
2022-12-01 15:05:00,40.41,40.44,40.4,40.43,139127.0,37.0349,37.0624,37.0257,37.0532,139127.0
2022-12-01 15:10:00,40.43,40.43,40.4,40.41,175704.0,37.0532,37.0532,37.0257,37.0349,175704.0
2022-12-01 15:15:00,40.41,40.42,40.39,40.41,274707.0,37.0349,37.0441,37.0166,37.0349,274707.0
2022-12-01 15:20:00,40.41,40.42,40.39,40.41,192687.0,37.0349,37.0441,37.0166,37.0349,192687.0
2022-12-01 15:25:00,40.42,40.43,40.4,40.43,269490.0,37.0441,37.0532,37.0257,37.0532,269490.0
2022-12-01 15:30:00,40.43,40.44,40.42,40.44,167431.0,37.0532,37.0624,37.0441,37.0624,167431.0
2022-12-01 15:35:00,40.44,40.45,40.43,40.45,212762.0,37.0624,37.0716,37.0532,37.0716,212762.0
2022-12-01 15:40:00,40.45,40.45,40.43,40.45,554610.0,37.0716,37.0716,37.0532,37.0716,554610.0
2022-12-01 15:45:00,40.45,40.45,40.43,40.44,305491.0,37.0716,37.0716,37.0532,37.0624,305491.0
2022-12-01 15:50:00,40.44,40.45,40.43,40.43,479806.0,37.0624,37.0716,37.0532,37.0532,479806.0
2022-12-01 15:55:00,40.43,40.44,40.41,40.41,821555.0,37.0532,37.0624,37.0349,37.0349,821555.0
2022-12-02 09:30:00,40.16,40.29,40.16,40.29,401138.0,36.8058,36.9249,36.8058,36.9249,401138.0
2022-12-02 09:35:00,40.29,40.36,40.28,40.32,203275.0,36.9249,36.9891,36.9158,36.9524,203275.0
2022-12-02 09:40:00,40.32,40.35,40.28,40.35,383649.0,36.9524,36.9799,36.9158,36.9799,383649.0
2022-12-02 09:45:00,40.35,40.41,40.31,40.39,306489.0,36.9799,37.0349,36.9433,37.0166,306489.0
2022-12-02 09:50:00,40.39,40.45,40.38,40.45,181785.0,37.0166,37.0716,37.0074,37.0716,181785.0
2022-12-02 09:55:00,40.44,40.56,40.44,40.52,324868.0,37.0624,37.1724,37.0624,37.1357,324868.0
2022-12-02 10:00:00,40.52,40.57,40.48,40.48,372572.0,37.1357,37.1815,37.0991,37.0991,372572.0
2022-12-02 10:05:00,40.48,40.5,40.44,40.49,202932.0,37.0991,37.1174,37.0624,37.1082,202932.0
2022-12-02 10:10:00,40.5,40.6,40.49,40.58,190581.0,37.1174,37.209,37.1082,37.1907,190581.0
2022-12-02 10:15:00,40.59,40.6,40.51,40.53,166790.0,37.1999,37.209,37.1266,37.1449,166790.0
2022-12-02 10:20:00,40.53,40.54,40.49,40.52,114606.0,37.1449,37.154,37.1082,37.1357,114606.0
2022-12-02 10:25:00,40.52,40.53,40.44,40.47,141929.0,37.1357,37.1449,37.0624,37.0899,141929.0
2022-12-02 10:30:00,40.47,40.53,40.42,40.53,206085.0,37.0899,37.1449,37.0441,37.1449,206085.0
2022-12-02 10:35:00,40.52,40.53,40.48,40.48,146900.0,37.1357,37.1449,37.0991,37.0991,146900.0
2022-12-02 10:40:00,40.48,40.51,40.45,40.51,622476.0,37.0991,37.1266,37.0716,37.1266,622476.0
2022-12-02 10:45:00,40.5,40.54,40.48,40.54,177977.0,37.1174,37.154,37.0991,37.154,177977.0
2022-12-02 10:50:00,40.54,40.55,40.5,40.52,214859.0,37.154,37.1632,37.1174,37.1357,214859.0
2022-12-02 10:55:00,40.52,40.52,40.47,40.48,90785.0,37.1357,37.1357,37.0899,37.0991,90785.0
2022-12-02 11:00:00,40.48,40.48,40.43,40.45,137001.0,37.0991,37.0991,37.0532,37.0716,137001.0
2022-12-02 11:05:00,40.45,40.5,40.44,40.5,105911.0,37.0716,37.1174,37.0624,37.1174,105911.0
2022-12-02 11:10:00,40.49,40.53,40.47,40.52,179366.0,37.1082,37.1449,37.0899,37.1357,179366.0
2022-12-02 11:15:00,40.52,40.54,40.49,40.5,267558.0,37.1357,37.154,37.1082,37.1174,267558.0
2022-12-02 11:20:00,40.51,40.56,40.5,40.56,140417.0,37.1266,37.1724,37.1174,37.1724,140417.0
2022-12-02 11:25:00,40.55,40.62,40.55,40.61,343280.0,37.1632,37.2274,37.1632,37.2182,343280.0
2022-12-02 11:30:00,40.61,40.65,40.59,40.65,148456.0,37.2182,37.2549,37.1999,37.2549,148456.0
2022-12-02 11:35:00,40.65,40.72,40.64,40.7,80320.0,37.2549,37.319,37.2457,37.3007,80320.0
2022-12-02 11:40:00,40.7,40.73,40.7,40.71,89650.0,37.3007,37.3282,37.3007,37.3098,89650.0
2022-12-02 11:45:00,40.71,40.76,40.7,40.71,251546.0,37.3098,37.3557,37.3007,37.3098,251546.0
2022-12-02 11:50:00,40.71,40.73,40.68,40.7,95095.0,37.3098,37.3282,37.2824,37.3007,95095.0
2022-12-02 11:55:00,40.7,40.74,40.7,40.71,44615.0,37.3007,37.3373,37.3007,37.3098,44615.0
2022-12-02 12:00:00,40.71,40.73,40.69,40.72,85269.0,37.3098,37.3282,37.2915,37.319,85269.0
2022-12-02 12:05:00,40.71,40.75,40.71,40.73,84980.0,37.3098,37.3465,37.3098,37.3282,84980.0
2022-12-02 12:10:00,40.73,40.76,40.72,40.75,47095.0,37.3282,37.3557,37.319,37.3465,47095.0
2022-12-02 12:15:00,40.75,40.75,40.71,40.71,37626.0,37.3465,37.3465,37.3098,37.3098,37626.0
2022-12-02 12:20:00,40.71,40.74,40.7,40.71,229200.0,37.3098,37.3373,37.3007,37.3098,229200.0
2022-12-02 12:25:00,40.71,40.72,40.68,40.7,163438.0,37.3098,37.319,37.2824,37.3007,163438.0
2022-12-02 12:30:00,40.7,40.71,40.68,40.71,200869.0,37.3007,37.3098,37.2824,37.3098,200869.0
2022-12-02 12:35:00,40.7,40.71,40.65,40.66,77321.0,37.3007,37.3098,37.2549,37.264,77321.0
2022-12-02 12:40:00,40.65,40.69,40.65,40.68,45905.0,37.2549,37.2915,37.2549,37.2824,45905.0
2022-12-02 12:45:00,40.67,40.69,40.67,40.69,27721.0,37.2732,37.2915,37.2732,37.2915,27721.0
2022-12-02 12:50:00,40.69,40.7,40.67,40.69,52434.0,37.2915,37.3007,37.2732,37.2915,52434.0
2022-12-02 12:55:00,40.69,40.69,40.65,40.66,114191.0,37.2915,37.2915,37.2549,37.264,114191.0
2022-12-02 13:00:00,40.66,40.7,40.65,40.68,48558.0,37.264,37.3007,37.2549,37.2824,48558.0
2022-12-02 13:05:00,40.68,40.68,40.65,40.66,79702.0,37.2824,37.2824,37.2549,37.264,79702.0
2022-12-02 13:10:00,40.66,40.67,40.62,40.65,108098.0,37.264,37.2732,37.2274,37.2549,108098.0
2022-12-02 13:15:00,40.64,40.65,40.62,40.64,68137.0,37.2457,37.2549,37.2274,37.2457,68137.0
2022-12-02 13:20:00,40.63,40.65,40.62,40.64,61499.0,37.2365,37.2549,37.2274,37.2457,61499.0
2022-12-02 13:25:00,40.64,40.66,40.63,40.65,337502.0,37.2457,37.264,37.2365,37.2549,337502.0
2022-12-02 13:30:00,40.64,40.66,40.64,40.66,84053.0,37.2457,37.264,37.2457,37.264,84053.0
2022-12-02 13:35:00,40.66,40.66,40.63,40.65,68073.0,37.264,37.264,37.2365,37.2549,68073.0
2022-12-02 13:40:00,40.66,40.67,40.65,40.66,147980.0,37.264,37.2732,37.2549,37.264,147980.0
2022-12-02 13:45:00,40.66,40.67,40.64,40.66,27567.0,37.264,37.2732,37.2457,37.264,27567.0
2022-12-02 13:50:00,40.65,40.66,40.64,40.66,45704.0,37.2549,37.264,37.2457,37.264,45704.0
2022-12-02 13:55:00,40.66,40.66,40.63,40.64,51456.0,37.264,37.264,37.2365,37.2457,51456.0
2022-12-02 14:00:00,40.65,40.67,40.63,40.67,144411.0,37.2549,37.2732,37.2365,37.2732,144411.0
2022-12-02 14:05:00,40.66,40.66,40.63,40.64,71334.0,37.264,37.264,37.2365,37.2457,71334.0
2022-12-02 14:10:00,40.63,40.65,40.61,40.65,129099.0,37.2365,37.2549,37.2182,37.2549,129099.0
2022-12-02 14:15:00,40.65,40.68,40.64,40.68,51607.0,37.2549,37.2824,37.2457,37.2824,51607.0
2022-12-02 14:20:00,40.67,40.68,40.65,40.66,72637.0,37.2732,37.2824,37.2549,37.264,72637.0
2022-12-02 14:25:00,40.66,40.69,40.66,40.67,189737.0,37.264,37.2915,37.264,37.2732,189737.0
2022-12-02 14:30:00,40.67,40.68,40.65,40.67,114474.0,37.2732,37.2824,37.2549,37.2732,114474.0
2022-12-02 14:35:00,40.67,40.68,40.65,40.66,106482.0,37.2732,37.2824,37.2549,37.264,106482.0
2022-12-02 14:40:00,40.67,40.69,40.66,40.69,72457.0,37.2732,37.2915,37.264,37.2915,72457.0
2022-12-02 14:45:00,40.69,40.69,40.66,40.68,422582.0,37.2915,37.2915,37.264,37.2824,422582.0
2022-12-02 14:50:00,40.69,40.7,40.68,40.7,110137.0,37.2915,37.3007,37.2824,37.3007,110137.0
2022-12-02 14:55:00,40.7,40.73,40.69,40.73,116320.0,37.3007,37.3282,37.2915,37.3282,116320.0
2022-12-02 15:00:00,40.73,40.75,40.71,40.75,113142.0,37.3282,37.3465,37.3098,37.3465,113142.0
2022-12-02 15:05:00,40.75,40.76,40.72,40.76,238095.0,37.3465,37.3557,37.319,37.3557,238095.0
2022-12-02 15:10:00,40.76,40.76,40.73,40.76,91875.0,37.3557,37.3557,37.3282,37.3557,91875.0
2022-12-02 15:15:00,40.76,40.78,40.74,40.76,131502.0,37.3557,37.374,37.3373,37.3557,131502.0
2022-12-02 15:20:00,40.76,40.77,40.74,40.75,137479.0,37.3557,37.3648,37.3373,37.3465,137479.0
2022-12-02 15:25:00,40.75,40.76,40.73,40.75,123132.0,37.3465,37.3557,37.3282,37.3465,123132.0
2022-12-02 15:30:00,40.75,40.75,40.72,40.72,142849.0,37.3465,37.3465,37.319,37.319,142849.0
2022-12-02 15:35:00,40.72,40.73,40.68,40.71,126885.0,37.319,37.3282,37.2824,37.3098,126885.0
2022-12-02 15:40:00,40.71,40.72,40.7,40.7,147898.0,37.3098,37.319,37.3007,37.3007,147898.0
2022-12-02 15:45:00,40.71,40.71,40.67,40.69,165121.0,37.3098,37.3098,37.2732,37.2915,165121.0
2022-12-02 15:50:00,40.69,40.7,40.67,40.69,202883.0,37.2915,37.3007,37.2732,37.2915,202883.0
2022-12-02 15:55:00,40.69,40.69,40.67,40.68,241329.0,37.2915,37.2915,37.2732,37.2824,241329.0
2022-12-05 09:30:00,40.72,40.72,40.6,40.63,917904.0,37.319,37.319,37.209,37.2365,917904.0
2022-12-05 09:35:00,40.63,40.71,40.62,40.63,117935.0,37.2365,37.3098,37.2274,37.2365,117935.0
2022-12-05 09:40:00,40.63,40.66,40.58,40.64,74634.0,37.2365,37.264,37.1907,37.2457,74634.0
2022-12-05 09:45:00,40.65,40.65,40.58,40.6,104187.0,37.2549,37.2549,37.1907,37.209,104187.0
2022-12-05 09:50:00,40.61,40.61,40.51,40.51,133980.0,37.2182,37.2182,37.1266,37.1266,133980.0
2022-12-05 09:55:00,40.51,40.52,40.45,40.46,137614.0,37.1266,37.1357,37.0716,37.0807,137614.0
2022-12-05 10:00:00,40.46,40.46,40.33,40.42,672749.0,37.0807,37.0807,36.9616,37.0441,672749.0
2022-12-05 10:05:00,40.41,40.44,40.37,40.38,197275.0,37.0349,37.0624,36.9982,37.0074,197275.0
2022-12-05 10:10:00,40.38,40.44,40.37,40.41,238190.0,37.0074,37.0624,36.9982,37.0349,238190.0
2022-12-05 10:15:00,40.41,40.42,40.36,40.37,122462.0,37.0349,37.0441,36.9891,36.9982,122462.0
2022-12-05 10:20:00,40.37,40.38,40.35,40.36,104669.0,36.9982,37.0074,36.9799,36.9891,104669.0
2022-12-05 10:25:00,40.34,40.4,40.34,40.36,140566.0,36.9708,37.0257,36.9708,36.9891,140566.0
2022-12-05 10:30:00,40.36,40.38,40.33,40.37,200970.0,36.9891,37.0074,36.9616,36.9982,200970.0
2022-12-05 10:35:00,40.38,40.42,40.36,40.41,179999.0,37.0074,37.0441,36.9891,37.0349,179999.0
2022-12-05 10:40:00,40.42,40.47,40.41,40.45,74956.0,37.0441,37.0899,37.0349,37.0716,74956.0
2022-12-05 10:45:00,40.44,40.47,40.42,40.47,69801.0,37.0624,37.0899,37.0441,37.0899,69801.0
2022-12-05 10:50:00,40.46,40.49,40.44,40.44,99983.0,37.0807,37.1082,37.0624,37.0624,99983.0
2022-12-05 10:55:00,40.45,40.49,40.45,40.48,71843.0,37.0716,37.1082,37.0716,37.0991,71843.0
2022-12-05 11:00:00,40.49,40.49,40.44,40.47,211016.0,37.1082,37.1082,37.0624,37.0899,211016.0
2022-12-05 11:05:00,40.47,40.47,40.43,40.47,97096.0,37.0899,37.0899,37.0532,37.0899,97096.0
2022-12-05 11:10:00,40.47,40.51,40.46,40.48,84880.0,37.0899,37.1266,37.0807,37.0991,84880.0
2022-12-05 11:15:00,40.48,40.49,40.4,40.41,60505.0,37.0991,37.1082,37.0257,37.0349,60505.0
2022-12-05 11:20:00,40.41,40.42,40.37,40.4,57327.0,37.0349,37.0441,36.9982,37.0257,57327.0
2022-12-05 11:25:00,40.39,40.43,40.37,40.42,71760.0,37.0166,37.0532,36.9982,37.0441,71760.0
2022-12-05 11:30:00,40.43,40.43,40.36,40.37,166601.0,37.0532,37.0532,36.9891,36.9982,166601.0
2022-12-05 11:35:00,40.36,40.38,40.34,40.37,74391.0,36.9891,37.0074,36.9708,36.9982,74391.0
2022-12-05 11:40:00,40.37,40.4,40.36,40.38,95084.0,36.9982,37.0257,36.9891,37.0074,95084.0
2022-12-05 11:45:00,40.37,40.39,40.36,40.36,90787.0,36.9982,37.0166,36.9891,36.9891,90787.0
2022-12-05 11:50:00,40.36,40.39,40.35,40.35,45014.0,36.9891,37.0166,36.9799,36.9799,45014.0
2022-12-05 11:55:00,40.35,40.35,40.3,40.32,151282.0,36.9799,36.9799,36.9341,36.9524,151282.0
2022-12-05 12:00:00,40.32,40.32,40.29,40.31,100456.0,36.9524,36.9524,36.9249,36.9433,100456.0
2022-12-05 12:05:00,40.32,40.35,40.31,40.34,68501.0,36.9524,36.9799,36.9433,36.9708,68501.0
2022-12-05 12:10:00,40.34,40.35,40.31,40.34,210551.0,36.9708,36.9799,36.9433,36.9708,210551.0
2022-12-05 12:15:00,40.34,40.37,40.34,40.37,57958.0,36.9708,36.9982,36.9708,36.9982,57958.0
2022-12-05 12:20:00,40.37,40.39,40.36,40.37,42531.0,36.9982,37.0166,36.9891,36.9982,42531.0
2022-12-05 12:25:00,40.38,40.38,40.36,40.38,222333.0,37.0074,37.0074,36.9891,37.0074,222333.0
2022-12-05 12:30:00,40.38,40.38,40.32,40.32,68633.0,37.0074,37.0074,36.9524,36.9524,68633.0
2022-12-05 12:35:00,40.32,40.34,40.31,40.31,30236.0,36.9524,36.9708,36.9433,36.9433,30236.0
2022-12-05 12:40:00,40.32,40.32,40.29,40.31,111816.0,36.9524,36.9524,36.9249,36.9433,111816.0
2022-12-05 12:45:00,40.31,40.34,40.3,40.34,81994.0,36.9433,36.9708,36.9341,36.9708,81994.0
2022-12-05 12:50:00,40.34,40.34,40.3,40.3,36862.0,36.9708,36.9708,36.9341,36.9341,36862.0
2022-12-05 12:55:00,40.3,40.32,40.29,40.3,44488.0,36.9341,36.9524,36.9249,36.9341,44488.0
2022-12-05 13:00:00,40.3,40.33,40.28,40.3,193957.0,36.9341,36.9616,36.9158,36.9341,193957.0
2022-12-05 13:05:00,40.3,40.31,40.28,40.3,50884.0,36.9341,36.9433,36.9158,36.9341,50884.0
2022-12-05 13:10:00,40.31,40.33,40.3,40.32,91315.0,36.9433,36.9616,36.9341,36.9524,91315.0
2022-12-05 13:15:00,40.33,40.33,40.31,40.32,33137.0,36.9616,36.9616,36.9433,36.9524,33137.0
2022-12-05 13:20:00,40.32,40.32,40.28,40.3,28316.0,36.9524,36.9524,36.9158,36.9341,28316.0
2022-12-05 13:25:00,40.3,40.32,40.29,40.32,391847.0,36.9341,36.9524,36.9249,36.9524,391847.0
2022-12-05 13:30:00,40.32,40.34,40.31,40.34,130459.0,36.9524,36.9708,36.9433,36.9708,130459.0
2022-12-05 13:35:00,40.34,40.35,40.32,40.34,48320.0,36.9708,36.9799,36.9524,36.9708,48320.0
2022-12-05 13:40:00,40.34,40.35,40.31,40.33,90511.0,36.9708,36.9799,36.9433,36.9616,90511.0
2022-12-05 13:45:00,40.33,40.33,40.31,40.32,79053.0,36.9616,36.9616,36.9433,36.9524,79053.0
2022-12-05 13:50:00,40.32,40.32,40.28,40.3,75697.0,36.9524,36.9524,36.9158,36.9341,75697.0
2022-12-05 13:55:00,40.3,40.3,40.23,40.23,118818.0,36.9341,36.9341,36.8699,36.8699,118818.0
2022-12-05 14:00:00,40.23,40.25,40.21,40.21,83901.0,36.8699,36.8883,36.8516,36.8516,83901.0
2022-12-05 14:05:00,40.22,40.23,40.2,40.21,53080.0,36.8608,36.8699,36.8424,36.8516,53080.0
2022-12-05 14:10:00,40.2,40.25,40.2,40.24,101298.0,36.8424,36.8883,36.8424,36.8791,101298.0
2022-12-05 14:15:00,40.25,40.25,40.22,40.23,66025.0,36.8883,36.8883,36.8608,36.8699,66025.0
2022-12-05 14:20:00,40.22,40.23,40.2,40.22,113384.0,36.8608,36.8699,36.8424,36.8608,113384.0
2022-12-05 14:25:00,40.21,40.23,40.2,40.21,230005.0,36.8516,36.8699,36.8424,36.8516,230005.0
2022-12-05 14:30:00,40.22,40.22,40.19,40.2,167848.0,36.8608,36.8608,36.8333,36.8424,167848.0
2022-12-05 14:35:00,40.2,40.21,40.18,40.2,101464.0,36.8424,36.8516,36.8241,36.8424,101464.0
2022-12-05 14:40:00,40.2,40.2,40.16,40.19,75763.0,36.8424,36.8424,36.8058,36.8333,75763.0
2022-12-05 14:45:00,40.19,40.19,40.15,40.19,74287.0,36.8333,36.8333,36.7966,36.8333,74287.0
2022-12-05 14:50:00,40.19,40.22,40.18,40.22,288149.0,36.8333,36.8608,36.8241,36.8608,288149.0
2022-12-05 14:55:00,40.22,40.22,40.19,40.22,177588.0,36.8608,36.8608,36.8333,36.8608,177588.0
2022-12-05 15:00:00,40.22,40.23,40.2,40.23,91640.0,36.8608,36.8699,36.8424,36.8699,91640.0
2022-12-05 15:05:00,40.22,40.25,40.2,40.23,176218.0,36.8608,36.8883,36.8424,36.8699,176218.0
2022-12-05 15:10:00,40.23,40.24,40.21,40.23,133691.0,36.8699,36.8791,36.8516,36.8699,133691.0
2022-12-05 15:15:00,40.23,40.25,40.21,40.22,68227.0,36.8699,36.8883,36.8516,36.8608,68227.0
2022-12-05 15:20:00,40.22,40.23,40.21,40.23,85003.0,36.8608,36.8699,36.8516,36.8699,85003.0
2022-12-05 15:25:00,40.23,40.23,40.2,40.21,169283.0,36.8699,36.8699,36.8424,36.8516,169283.0
2022-12-05 15:30:00,40.21,40.25,40.2,40.25,102176.0,36.8516,36.8883,36.8424,36.8883,102176.0
2022-12-05 15:35:00,40.25,40.27,40.23,40.23,102204.0,36.8883,36.9066,36.8699,36.8699,102204.0
2022-12-05 15:40:00,40.23,40.25,40.22,40.25,209347.0,36.8699,36.8883,36.8608,36.8883,209347.0
2022-12-05 15:45:00,40.24,40.27,40.23,40.25,252978.0,36.8791,36.9066,36.8699,36.8883,252978.0
2022-12-05 15:50:00,40.25,40.27,40.23,40.27,45619.0,36.8883,36.9066,36.8699,36.9066,45619.0
2022-12-05 15:55:00,40.27,40.29,40.26,40.27,254634.0,36.9066,36.9249,36.8974,36.9066,254634.0
2022-12-06 09:30:00,40.45,40.48,40.39,40.42,611022.0,37.0716,37.0991,37.0166,37.0441,611022.0
2022-12-06 09:35:00,40.41,40.44,40.39,40.4,125261.0,37.0349,37.0624,37.0166,37.0257,125261.0
2022-12-06 09:40:00,40.39,40.4,40.25,40.27,886732.0,37.0166,37.0257,36.8883,36.9066,886732.0
2022-12-06 09:45:00,40.27,40.36,40.21,40.36,188173.0,36.9066,36.9891,36.8516,36.9891,188173.0
2022-12-06 09:50:00,40.36,40.37,40.3,40.31,160433.0,36.9891,36.9982,36.9341,36.9433,160433.0
2022-12-06 09:55:00,40.32,40.36,40.3,40.31,154562.0,36.9524,36.9891,36.9341,36.9433,154562.0
2022-12-06 10:00:00,40.31,40.34,40.25,40.26,119019.0,36.9433,36.9708,36.8883,36.8974,119019.0
2022-12-06 10:05:00,40.27,40.29,40.19,40.25,195136.0,36.9066,36.9249,36.8333,36.8883,195136.0
2022-12-06 10:10:00,40.25,40.26,40.22,40.23,85371.0,36.8883,36.8974,36.8608,36.8699,85371.0
2022-12-06 10:15:00,40.24,40.26,40.22,40.26,221488.0,36.8791,36.8974,36.8608,36.8974,221488.0
2022-12-06 10:20:00,40.27,40.32,40.25,40.32,82992.0,36.9066,36.9524,36.8883,36.9524,82992.0
2022-12-06 10:25:00,40.31,40.35,40.26,40.27,98207.0,36.9433,36.9799,36.8974,36.9066,98207.0
2022-12-06 10:30:00,40.27,40.29,40.23,40.24,96857.0,36.9066,36.9249,36.8699,36.8791,96857.0
2022-12-06 10:35:00,40.22,40.24,40.16,40.19,91771.0,36.8608,36.8791,36.8058,36.8333,91771.0
2022-12-06 10:40:00,40.19,40.26,40.17,40.26,59499.0,36.8333,36.8974,36.8149,36.8974,59499.0
2022-12-06 10:45:00,40.26,40.3,40.26,40.28,88826.0,36.8974,36.9341,36.8974,36.9158,88826.0
2022-12-06 10:50:00,40.29,40.33,40.28,40.28,51817.0,36.9249,36.9616,36.9158,36.9158,51817.0
2022-12-06 10:55:00,40.29,40.32,40.28,40.31,81030.0,36.9249,36.9524,36.9158,36.9433,81030.0
2022-12-06 11:00:00,40.3,40.34,40.29,40.31,100595.0,36.9341,36.9708,36.9249,36.9433,100595.0
2022-12-06 11:05:00,40.31,40.36,40.31,40.33,65435.0,36.9433,36.9891,36.9433,36.9616,65435.0
2022-12-06 11:10:00,40.34,40.38,40.33,40.36,164964.0,36.9708,37.0074,36.9616,36.9891,164964.0
2022-12-06 11:15:00,40.36,40.37,40.33,40.35,95374.0,36.9891,36.9982,36.9616,36.9799,95374.0
2022-12-06 11:20:00,40.34,40.4,40.34,40.4,103597.0,36.9708,37.0257,36.9708,37.0257,103597.0
2022-12-06 11:25:00,40.39,40.41,40.36,40.39,135752.0,37.0166,37.0349,36.9891,37.0166,135752.0
2022-12-06 11:30:00,40.4,40.43,40.38,40.4,79265.0,37.0257,37.0532,37.0074,37.0257,79265.0
2022-12-06 11:35:00,40.4,40.42,40.35,40.36,77005.0,37.0257,37.0441,36.9799,36.9891,77005.0
2022-12-06 11:40:00,40.37,40.37,40.33,40.36,59308.0,36.9982,36.9982,36.9616,36.9891,59308.0
2022-12-06 11:45:00,40.36,40.37,40.34,40.35,127597.0,36.9891,36.9982,36.9708,36.9799,127597.0
2022-12-06 11:50:00,40.35,40.37,40.31,40.32,69563.0,36.9799,36.9982,36.9433,36.9524,69563.0
2022-12-06 11:55:00,40.31,40.34,40.29,40.32,53524.0,36.9433,36.9708,36.9249,36.9524,53524.0
2022-12-06 12:00:00,40.32,40.35,40.31,40.34,72060.0,36.9524,36.9799,36.9433,36.9708,72060.0
2022-12-06 12:05:00,40.34,40.36,40.32,40.36,75325.0,36.9708,36.9891,36.9524,36.9891,75325.0
2022-12-06 12:10:00,40.35,40.37,40.33,40.36,37638.0,36.9799,36.9982,36.9616,36.9891,37638.0
2022-12-06 12:15:00,40.36,40.36,40.28,40.29,127166.0,36.9891,36.9891,36.9158,36.9249,127166.0
2022-12-06 12:20:00,40.28,40.33,40.28,40.32,95501.0,36.9158,36.9616,36.9158,36.9524,95501.0
2022-12-06 12:25:00,40.32,40.34,40.31,40.31,50586.0,36.9524,36.9708,36.9433,36.9433,50586.0
2022-12-06 12:30:00,40.32,40.34,40.31,40.34,79203.0,36.9524,36.9708,36.9433,36.9708,79203.0
2022-12-06 12:35:00,40.34,40.34,40.29,40.3,62800.0,36.9708,36.9708,36.9249,36.9341,62800.0
2022-12-06 12:40:00,40.31,40.31,40.29,40.3,48312.0,36.9433,36.9433,36.9249,36.9341,48312.0
2022-12-06 12:45:00,40.31,40.33,40.3,40.33,42086.0,36.9433,36.9616,36.9341,36.9616,42086.0
2022-12-06 12:50:00,40.32,40.33,40.3,40.31,47318.0,36.9524,36.9616,36.9341,36.9433,47318.0
2022-12-06 12:55:00,40.32,40.32,40.29,40.3,94460.0,36.9524,36.9524,36.9249,36.9341,94460.0
2022-12-06 13:00:00,40.3,40.31,40.27,40.29,38094.0,36.9341,36.9433,36.9066,36.9249,38094.0
2022-12-06 13:05:00,40.29,40.29,40.23,40.23,57876.0,36.9249,36.9249,36.8699,36.8699,57876.0
2022-12-06 13:10:00,40.23,40.25,40.23,40.24,103157.0,36.8699,36.8883,36.8699,36.8791,103157.0
2022-12-06 13:15:00,40.25,40.28,40.24,40.28,45155.0,36.8883,36.9158,36.8791,36.9158,45155.0
2022-12-06 13:20:00,40.27,40.28,40.24,40.25,74306.0,36.9066,36.9158,36.8791,36.8883,74306.0
2022-12-06 13:25:00,40.25,40.25,40.22,40.22,60393.0,36.8883,36.8883,36.8608,36.8608,60393.0
2022-12-06 13:30:00,40.22,40.24,40.18,40.21,63701.0,36.8608,36.8791,36.8241,36.8516,63701.0
2022-12-06 13:35:00,40.21,40.25,40.2,40.25,153301.0,36.8516,36.8883,36.8424,36.8883,153301.0
2022-12-06 13:40:00,40.24,40.28,40.24,40.27,41359.0,36.8791,36.9158,36.8791,36.9066,41359.0
2022-12-06 13:45:00,40.27,40.3,40.27,40.28,51467.0,36.9066,36.9341,36.9066,36.9158,51467.0
2022-12-06 13:50:00,40.28,40.28,40.25,40.26,65146.0,36.9158,36.9158,36.8883,36.8974,65146.0
2022-12-06 13:55:00,40.26,40.27,40.24,40.27,64587.0,36.8974,36.9066,36.8791,36.9066,64587.0
2022-12-06 14:00:00,40.27,40.27,40.23,40.23,58608.0,36.9066,36.9066,36.8699,36.8699,58608.0
2022-12-06 14:05:00,40.23,40.25,40.22,40.24,106793.0,36.8699,36.8883,36.8608,36.8791,106793.0
2022-12-06 14:10:00,40.23,40.25,40.22,40.23,124271.0,36.8699,36.8883,36.8608,36.8699,124271.0
2022-12-06 14:15:00,40.23,40.26,40.22,40.25,159239.0,36.8699,36.8974,36.8608,36.8883,159239.0
2022-12-06 14:20:00,40.25,40.25,40.23,40.24,127635.0,36.8883,36.8883,36.8699,36.8791,127635.0
2022-12-06 14:25:00,40.25,40.25,40.2,40.21,123104.0,36.8883,36.8883,36.8424,36.8516,123104.0
2022-12-06 14:30:00,40.21,40.21,40.17,40.18,88225.0,36.8516,36.8516,36.8149,36.8241,88225.0
2022-12-06 14:35:00,40.19,40.19,40.16,40.19,92892.0,36.8333,36.8333,36.8058,36.8333,92892.0
2022-12-06 14:40:00,40.19,40.24,40.18,40.23,173607.0,36.8333,36.8791,36.8241,36.8699,173607.0
2022-12-06 14:45:00,40.23,40.24,40.2,40.22,183730.0,36.8699,36.8791,36.8424,36.8608,183730.0
2022-12-06 14:50:00,40.21,40.24,40.2,40.23,184064.0,36.8516,36.8791,36.8424,36.8699,184064.0
2022-12-06 14:55:00,40.23,40.23,40.21,40.22,79394.0,36.8699,36.8699,36.8516,36.8608,79394.0
2022-12-06 15:00:00,40.22,40.27,40.21,40.25,141429.0,36.8608,36.9066,36.8516,36.8883,141429.0
2022-12-06 15:05:00,40.25,40.26,40.23,40.23,110233.0,36.8883,36.8974,36.8699,36.8699,110233.0
2022-12-06 15:10:00,40.23,40.24,40.23,40.23,66611.0,36.8699,36.8791,36.8699,36.8699,66611.0
2022-12-06 15:15:00,40.23,40.24,40.18,40.19,86728.0,36.8699,36.8791,36.8241,36.8333,86728.0
2022-12-06 15:20:00,40.19,40.22,40.18,40.21,125034.0,36.8333,36.8608,36.8241,36.8516,125034.0
2022-12-06 15:25:00,40.22,40.22,40.18,40.19,75759.0,36.8608,36.8608,36.8241,36.8333,75759.0
2022-12-06 15:30:00,40.19,40.23,40.18,40.21,98011.0,36.8333,36.8699,36.8241,36.8516,98011.0
2022-12-06 15:35:00,40.21,40.23,40.2,40.22,126530.0,36.8516,36.8699,36.8424,36.8608,126530.0
2022-12-06 15:40:00,40.23,40.27,40.21,40.26,126412.0,36.8699,36.9066,36.8516,36.8974,126412.0
2022-12-06 15:45:00,40.25,40.29,40.24,40.29,89618.0,36.8883,36.9249,36.8791,36.9249,89618.0
2022-12-06 15:50:00,40.29,40.31,40.27,40.3,100518.0,36.9249,36.9433,36.9066,36.9341,100518.0
2022-12-06 15:55:00,40.29,40.3,40.27,40.27,371995.0,36.9249,36.9341,36.9066,36.9066,371995.0
2022-12-07 09:30:00,39.96,40.0,39.88,39.99,417784.0,36.6225,36.6591,36.5492,36.65,417784.0
2022-12-07 09:35:00,39.99,40.13,39.99,40.09,100558.0,36.65,36.7783,36.65,36.7416,100558.0
2022-12-07 09:40:00,40.09,40.11,40.03,40.05,176153.0,36.7416,36.76,36.6866,36.705,176153.0
2022-12-07 09:45:00,40.05,40.08,39.97,39.97,277494.0,36.705,36.7325,36.6317,36.6317,277494.0
2022-12-07 09:50:00,39.98,40.02,39.94,39.99,229738.0,36.6408,36.6775,36.6042,36.65,229738.0
2022-12-07 09:55:00,39.99,40.0,39.96,39.99,64857.0,36.65,36.6591,36.6225,36.65,64857.0
2022-12-07 10:00:00,39.99,40.06,39.92,40.05,412914.0,36.65,36.7141,36.5858,36.705,412914.0
2022-12-07 10:05:00,40.05,40.11,40.04,40.08,324506.0,36.705,36.76,36.6958,36.7325,324506.0
2022-12-07 10:10:00,40.08,40.08,39.96,40.05,426236.0,36.7325,36.7325,36.6225,36.705,426236.0
2022-12-07 10:15:00,40.05,40.1,40.02,40.04,178043.0,36.705,36.7508,36.6775,36.6958,178043.0
2022-12-07 10:20:00,40.04,40.06,40.0,40.04,122591.0,36.6958,36.7141,36.6591,36.6958,122591.0
2022-12-07 10:25:00,40.05,40.09,39.99,40.09,159338.0,36.705,36.7416,36.65,36.7416,159338.0
2022-12-07 10:30:00,40.09,40.11,40.02,40.03,100494.0,36.7416,36.76,36.6775,36.6866,100494.0
2022-12-07 10:35:00,40.03,40.05,39.98,39.98,171143.0,36.6866,36.705,36.6408,36.6408,171143.0
2022-12-07 10:40:00,39.98,40.06,39.98,40.05,145593.0,36.6408,36.7141,36.6408,36.705,145593.0
2022-12-07 10:45:00,40.05,40.1,40.04,40.09,119723.0,36.705,36.7508,36.6958,36.7416,119723.0
2022-12-07 10:50:00,40.08,40.15,40.08,40.13,102326.0,36.7325,36.7966,36.7325,36.7783,102326.0
2022-12-07 10:55:00,40.12,40.13,40.09,40.11,91862.0,36.7691,36.7783,36.7416,36.76,91862.0
2022-12-07 11:00:00,40.1,40.14,40.09,40.12,217083.0,36.7508,36.7875,36.7416,36.7691,217083.0
2022-12-07 11:05:00,40.13,40.16,40.08,40.09,139005.0,36.7783,36.8058,36.7325,36.7416,139005.0
2022-12-07 11:10:00,40.09,40.1,40.02,40.03,174423.0,36.7416,36.7508,36.6775,36.6866,174423.0
2022-12-07 11:15:00,40.02,40.05,40.01,40.02,124942.0,36.6775,36.705,36.6683,36.6775,124942.0
2022-12-07 11:20:00,40.02,40.02,39.94,39.95,147170.0,36.6775,36.6775,36.6042,36.6133,147170.0
2022-12-07 11:25:00,39.95,39.96,39.94,39.95,294762.0,36.6133,36.6225,36.6042,36.6133,294762.0
2022-12-07 11:30:00,39.94,39.94,39.9,39.91,153728.0,36.6042,36.6042,36.5675,36.5767,153728.0
2022-12-07 11:35:00,39.91,39.97,39.91,39.96,154331.0,36.5767,36.6317,36.5767,36.6225,154331.0
2022-12-07 11:40:00,39.97,39.99,39.96,39.97,136965.0,36.6317,36.65,36.6225,36.6317,136965.0
2022-12-07 11:45:00,39.97,40.0,39.96,40.0,115653.0,36.6317,36.6591,36.6225,36.6591,115653.0
2022-12-07 11:50:00,40.0,40.04,39.99,40.02,170312.0,36.6591,36.6958,36.65,36.6775,170312.0
2022-12-07 11:55:00,40.02,40.07,40.01,40.05,146744.0,36.6775,36.7233,36.6683,36.705,146744.0
2022-12-07 12:00:00,40.05,40.09,40.02,40.03,51436.0,36.705,36.7416,36.6775,36.6866,51436.0
2022-12-07 12:05:00,40.02,40.05,40.01,40.05,69898.0,36.6775,36.705,36.6683,36.705,69898.0
2022-12-07 12:10:00,40.05,40.07,40.02,40.05,77764.0,36.705,36.7233,36.6775,36.705,77764.0
2022-12-07 12:15:00,40.07,40.1,40.06,40.08,56425.0,36.7233,36.7508,36.7141,36.7325,56425.0
2022-12-07 12:20:00,40.09,40.11,40.06,40.07,45125.0,36.7416,36.76,36.7141,36.7233,45125.0
2022-12-07 12:25:00,40.07,40.08,40.04,40.06,59503.0,36.7233,36.7325,36.6958,36.7141,59503.0
2022-12-07 12:30:00,40.07,40.08,40.05,40.07,46691.0,36.7233,36.7325,36.705,36.7233,46691.0
2022-12-07 12:35:00,40.07,40.08,40.03,40.05,84214.0,36.7233,36.7325,36.6866,36.705,84214.0
2022-12-07 12:40:00,40.05,40.11,40.05,40.09,68665.0,36.705,36.76,36.705,36.7416,68665.0
2022-12-07 12:45:00,40.09,40.11,40.08,40.09,239038.0,36.7416,36.76,36.7325,36.7416,239038.0
2022-12-07 12:50:00,40.09,40.11,40.08,40.09,208845.0,36.7416,36.76,36.7325,36.7416,208845.0
2022-12-07 12:55:00,40.1,40.1,40.08,40.09,43784.0,36.7508,36.7508,36.7325,36.7416,43784.0
2022-12-07 13:00:00,40.09,40.11,40.08,40.09,187926.0,36.7416,36.76,36.7325,36.7416,187926.0
2022-12-07 13:05:00,40.08,40.11,40.07,40.11,100633.0,36.7325,36.76,36.7233,36.76,100633.0
2022-12-07 13:10:00,40.11,40.13,40.08,40.12,30851.0,36.76,36.7783,36.7325,36.7691,30851.0
2022-12-07 13:15:00,40.11,40.15,40.1,40.15,104908.0,36.76,36.7966,36.7508,36.7966,104908.0
2022-12-07 13:20:00,40.15,40.15,40.11,40.13,55945.0,36.7966,36.7966,36.76,36.7783,55945.0
2022-12-07 13:25:00,40.13,40.13,40.1,40.12,129149.0,36.7783,36.7783,36.7508,36.7691,129149.0
2022-12-07 13:30:00,40.11,40.12,40.09,40.11,54084.0,36.76,36.7691,36.7416,36.76,54084.0
2022-12-07 13:35:00,40.1,40.12,40.08,40.09,177329.0,36.7508,36.7691,36.7325,36.7416,177329.0
2022-12-07 13:40:00,40.1,40.12,40.09,40.11,161641.0,36.7508,36.7691,36.7416,36.76,161641.0
2022-12-07 13:45:00,40.11,40.12,40.1,40.12,13956.0,36.76,36.7691,36.7508,36.7691,13956.0
2022-12-07 13:50:00,40.11,40.12,40.09,40.09,261940.0,36.76,36.7691,36.7416,36.7416,261940.0
2022-12-07 13:55:00,40.09,40.1,40.06,40.07,317214.0,36.7416,36.7508,36.7141,36.7233,317214.0
2022-12-07 14:00:00,40.07,40.08,40.04,40.06,387996.0,36.7233,36.7325,36.6958,36.7141,387996.0
2022-12-07 14:05:00,40.05,40.09,40.05,40.07,101332.0,36.705,36.7416,36.705,36.7233,101332.0
2022-12-07 14:10:00,40.08,40.11,40.06,40.11,150867.0,36.7325,36.76,36.7141,36.76,150867.0
2022-12-07 14:15:00,40.11,40.12,40.09,40.11,82133.0,36.76,36.7691,36.7416,36.76,82133.0
2022-12-07 14:20:00,40.1,40.11,40.07,40.09,366158.0,36.7508,36.76,36.7233,36.7416,366158.0
2022-12-07 14:25:00,40.09,40.11,40.09,40.09,107502.0,36.7416,36.76,36.7416,36.7416,107502.0
2022-12-07 14:30:00,40.09,40.11,40.08,40.11,114782.0,36.7416,36.76,36.7325,36.76,114782.0
2022-12-07 14:35:00,40.11,40.12,40.09,40.12,228487.0,36.76,36.7691,36.7416,36.7691,228487.0
2022-12-07 14:40:00,40.12,40.12,40.08,40.1,63369.0,36.7691,36.7691,36.7325,36.7508,63369.0
2022-12-07 14:45:00,40.1,40.1,40.08,40.09,39628.0,36.7508,36.7508,36.7325,36.7416,39628.0
2022-12-07 14:50:00,40.09,40.09,40.06,40.07,64101.0,36.7416,36.7416,36.7141,36.7233,64101.0
2022-12-07 14:55:00,40.07,40.08,40.06,40.08,636601.0,36.7233,36.7325,36.7141,36.7325,636601.0
2022-12-07 15:00:00,40.07,40.11,40.07,40.1,216753.0,36.7233,36.76,36.7233,36.7508,216753.0
2022-12-07 15:05:00,40.1,40.11,40.05,40.06,182117.0,36.7508,36.76,36.705,36.7141,182117.0
2022-12-07 15:10:00,40.07,40.08,40.06,40.08,70073.0,36.7233,36.7325,36.7141,36.7325,70073.0
2022-12-07 15:15:00,40.08,40.09,40.06,40.08,141369.0,36.7325,36.7416,36.7141,36.7325,141369.0
2022-12-07 15:20:00,40.08,40.08,40.05,40.07,103996.0,36.7325,36.7325,36.705,36.7233,103996.0
2022-12-07 15:25:00,40.07,40.09,40.06,40.09,94889.0,36.7233,36.7416,36.7141,36.7416,94889.0
2022-12-07 15:30:00,40.09,40.12,40.08,40.09,221016.0,36.7416,36.7691,36.7325,36.7416,221016.0
2022-12-07 15:35:00,40.09,40.11,40.08,40.11,187205.0,36.7416,36.76,36.7325,36.76,187205.0
2022-12-07 15:40:00,40.1,40.11,40.08,40.09,211568.0,36.7508,36.76,36.7325,36.7416,211568.0
2022-12-07 15:45:00,40.09,40.09,40.07,40.08,243359.0,36.7416,36.7416,36.7233,36.7325,243359.0
2022-12-07 15:50:00,40.08,40.09,40.07,40.07,306462.0,36.7325,36.7416,36.7233,36.7233,306462.0
2022-12-07 15:55:00,40.07,40.08,40.03,40.03,386908.0,36.7233,36.7325,36.6866,36.6866,386908.0
2022-12-08 09:30:00,40.45,40.56,40.41,40.51,459275.0,37.0716,37.1724,37.0349,37.1266,459275.0
2022-12-08 09:35:00,40.5,40.51,40.36,40.37,120476.0,37.1174,37.1266,36.9891,36.9982,120476.0
2022-12-08 09:40:00,40.37,40.4,40.3,40.33,159332.0,36.9982,37.0257,36.9341,36.9616,159332.0
2022-12-08 09:45:00,40.33,40.47,40.31,40.47,6072376.0,36.9616,37.0899,36.9433,37.0899,6072376.0
2022-12-08 09:50:00,40.46,40.57,40.46,40.55,257719.0,37.0807,37.1815,37.0807,37.1632,257719.0
2022-12-08 09:55:00,40.56,40.59,40.55,40.57,279733.0,37.1724,37.1999,37.1632,37.1815,279733.0
2022-12-08 10:00:00,40.59,40.62,40.55,40.61,176549.0,37.1999,37.2274,37.1632,37.2182,176549.0
2022-12-08 10:05:00,40.62,40.65,40.61,40.62,121590.0,37.2274,37.2549,37.2182,37.2274,121590.0
2022-12-08 10:10:00,40.62,40.63,40.57,40.59,129671.0,37.2274,37.2365,37.1815,37.1999,129671.0
2022-12-08 10:15:00,40.6,40.62,40.53,40.54,84752.0,37.209,37.2274,37.1449,37.154,84752.0
2022-12-08 10:20:00,40.55,40.56,40.53,40.56,82793.0,37.1632,37.1724,37.1449,37.1724,82793.0
2022-12-08 10:25:00,40.55,40.6,40.55,40.59,48375.0,37.1632,37.209,37.1632,37.1999,48375.0
2022-12-08 10:30:00,40.59,40.6,40.53,40.57,62467.0,37.1999,37.209,37.1449,37.1815,62467.0
2022-12-08 10:35:00,40.57,40.58,40.53,40.54,49396.0,37.1815,37.1907,37.1449,37.154,49396.0
2022-12-08 10:40:00,40.53,40.56,40.48,40.51,448811.0,37.1449,37.1724,37.0991,37.1266,448811.0
2022-12-08 10:45:00,40.51,40.53,40.47,40.52,184068.0,37.1266,37.1449,37.0899,37.1357,184068.0
2022-12-08 10:50:00,40.53,40.53,40.5,40.53,90535.0,37.1449,37.1449,37.1174,37.1449,90535.0
2022-12-08 10:55:00,40.53,40.55,40.5,40.52,34730.0,37.1449,37.1632,37.1174,37.1357,34730.0
2022-12-08 11:00:00,40.51,40.53,40.49,40.5,126288.0,37.1266,37.1449,37.1082,37.1174,126288.0
2022-12-08 11:05:00,40.49,40.5,40.42,40.42,87010.0,37.1082,37.1174,37.0441,37.0441,87010.0
2022-12-08 11:10:00,40.42,40.46,40.42,40.46,174673.0,37.0441,37.0807,37.0441,37.0807,174673.0
2022-12-08 11:15:00,40.45,40.47,40.39,40.41,112538.0,37.0716,37.0899,37.0166,37.0349,112538.0
2022-12-08 11:20:00,40.41,40.43,40.39,40.4,50995.0,37.0349,37.0532,37.0166,37.0257,50995.0
2022-12-08 11:25:00,40.41,40.46,40.4,40.45,40599.0,37.0349,37.0807,37.0257,37.0716,40599.0
2022-12-08 11:30:00,40.45,40.48,40.44,40.47,51860.0,37.0716,37.0991,37.0624,37.0899,51860.0
2022-12-08 11:35:00,40.46,40.47,40.42,40.46,151933.0,37.0807,37.0899,37.0441,37.0807,151933.0
2022-12-08 11:40:00,40.46,40.47,40.43,40.46,60493.0,37.0807,37.0899,37.0532,37.0807,60493.0
2022-12-08 11:45:00,40.47,40.5,40.46,40.48,140095.0,37.0899,37.1174,37.0807,37.0991,140095.0
2022-12-08 11:50:00,40.48,40.5,40.47,40.48,147904.0,37.0991,37.1174,37.0899,37.0991,147904.0
2022-12-08 11:55:00,40.48,40.5,40.47,40.47,75803.0,37.0991,37.1174,37.0899,37.0899,75803.0
2022-12-08 12:00:00,40.47,40.48,40.42,40.44,54479.0,37.0899,37.0991,37.0441,37.0624,54479.0
2022-12-08 12:05:00,40.44,40.47,40.42,40.46,49695.0,37.0624,37.0899,37.0441,37.0807,49695.0
2022-12-08 12:10:00,40.47,40.48,40.45,40.47,81133.0,37.0899,37.0991,37.0716,37.0899,81133.0
2022-12-08 12:15:00,40.48,40.48,40.45,40.47,41592.0,37.0991,37.0991,37.0716,37.0899,41592.0
2022-12-08 12:20:00,40.46,40.47,40.44,40.47,43934.0,37.0807,37.0899,37.0624,37.0899,43934.0
2022-12-08 12:25:00,40.47,40.47,40.43,40.46,108955.0,37.0899,37.0899,37.0532,37.0807,108955.0
2022-12-08 12:30:00,40.45,40.48,40.44,40.47,69439.0,37.0716,37.0991,37.0624,37.0899,69439.0
2022-12-08 12:35:00,40.46,40.49,40.45,40.45,69416.0,37.0807,37.1082,37.0716,37.0716,69416.0
2022-12-08 12:40:00,40.45,40.47,40.44,40.44,43641.0,37.0716,37.0899,37.0624,37.0624,43641.0
2022-12-08 12:45:00,40.45,40.46,40.42,40.46,71935.0,37.0716,37.0807,37.0441,37.0807,71935.0
2022-12-08 12:50:00,40.46,40.49,40.45,40.48,39175.0,37.0807,37.1082,37.0716,37.0991,39175.0
2022-12-08 12:55:00,40.48,40.49,40.47,40.48,41918.0,37.0991,37.1082,37.0899,37.0991,41918.0
2022-12-08 13:00:00,40.49,40.5,40.48,40.5,79800.0,37.1082,37.1174,37.0991,37.1174,79800.0
2022-12-08 13:05:00,40.5,40.52,40.48,40.5,41438.0,37.1174,37.1357,37.0991,37.1174,41438.0
2022-12-08 13:10:00,40.5,40.5,40.46,40.46,42362.0,37.1174,37.1174,37.0807,37.0807,42362.0
2022-12-08 13:15:00,40.47,40.49,40.46,40.48,58058.0,37.0899,37.1082,37.0807,37.0991,58058.0
2022-12-08 13:20:00,40.48,40.49,40.46,40.48,43025.0,37.0991,37.1082,37.0807,37.0991,43025.0
2022-12-08 13:25:00,40.49,40.53,40.48,40.52,42926.0,37.1082,37.1449,37.0991,37.1357,42926.0
2022-12-08 13:30:00,40.53,40.55,40.53,40.54,46757.0,37.1449,37.1632,37.1449,37.154,46757.0
2022-12-08 13:35:00,40.54,40.55,40.53,40.54,50607.0,37.154,37.1632,37.1449,37.154,50607.0
2022-12-08 13:40:00,40.55,40.57,40.54,40.57,67805.0,37.1632,37.1815,37.154,37.1815,67805.0
2022-12-08 13:45:00,40.56,40.58,40.56,40.58,344909.0,37.1724,37.1907,37.1724,37.1907,344909.0
2022-12-08 13:50:00,40.58,40.58,40.52,40.52,54668.0,37.1907,37.1907,37.1357,37.1357,54668.0
2022-12-08 13:55:00,40.53,40.54,40.52,40.52,77152.0,37.1449,37.154,37.1357,37.1357,77152.0
2022-12-08 14:00:00,40.52,40.53,40.49,40.5,155850.0,37.1357,37.1449,37.1082,37.1174,155850.0
2022-12-08 14:05:00,40.49,40.5,40.45,40.5,269583.0,37.1082,37.1174,37.0716,37.1174,269583.0
2022-12-08 14:10:00,40.49,40.51,40.46,40.51,64667.0,37.1082,37.1266,37.0807,37.1266,64667.0
2022-12-08 14:15:00,40.5,40.53,40.48,40.51,66818.0,37.1174,37.1449,37.0991,37.1266,66818.0
2022-12-08 14:20:00,40.51,40.53,40.5,40.52,119498.0,37.1266,37.1449,37.1174,37.1357,119498.0
2022-12-08 14:25:00,40.52,40.53,40.5,40.51,164174.0,37.1357,37.1449,37.1174,37.1266,164174.0
2022-12-08 14:30:00,40.51,40.52,40.48,40.5,81865.0,37.1266,37.1357,37.0991,37.1174,81865.0
2022-12-08 14:35:00,40.5,40.52,40.49,40.52,118421.0,37.1174,37.1357,37.1082,37.1357,118421.0
2022-12-08 14:40:00,40.52,40.54,40.51,40.52,166617.0,37.1357,37.154,37.1266,37.1357,166617.0
2022-12-08 14:45:00,40.53,40.53,40.51,40.52,129902.0,37.1449,37.1449,37.1266,37.1357,129902.0
2022-12-08 14:50:00,40.52,40.55,40.5,40.54,77812.0,37.1357,37.1632,37.1174,37.154,77812.0
2022-12-08 14:55:00,40.54,40.54,40.49,40.5,58508.0,37.154,37.154,37.1082,37.1174,58508.0
2022-12-08 15:00:00,40.51,40.51,40.48,40.5,52386.0,37.1266,37.1266,37.0991,37.1174,52386.0
2022-12-08 15:05:00,40.5,40.5,40.47,40.48,299127.0,37.1174,37.1174,37.0899,37.0991,299127.0
2022-12-08 15:10:00,40.48,40.48,40.45,40.45,155197.0,37.0991,37.0991,37.0716,37.0716,155197.0
2022-12-08 15:15:00,40.46,40.47,40.44,40.46,202680.0,37.0807,37.0899,37.0624,37.0807,202680.0
2022-12-08 15:20:00,40.46,40.47,40.44,40.47,73731.0,37.0807,37.0899,37.0624,37.0899,73731.0
2022-12-08 15:25:00,40.47,40.48,40.46,40.47,151935.0,37.0899,37.0991,37.0807,37.0899,151935.0
2022-12-08 15:30:00,40.46,40.5,40.46,40.48,148593.0,37.0807,37.1174,37.0807,37.0991,148593.0
2022-12-08 15:35:00,40.48,40.48,40.47,40.47,83365.0,37.0991,37.0991,37.0899,37.0899,83365.0
2022-12-08 15:40:00,40.47,40.48,40.46,40.47,196736.0,37.0899,37.0991,37.0807,37.0899,196736.0
2022-12-08 15:45:00,40.47,40.47,40.43,40.43,337250.0,37.0899,37.0899,37.0532,37.0532,337250.0
2022-12-08 15:50:00,40.44,40.47,40.43,40.46,295004.0,37.0624,37.0899,37.0532,37.0807,295004.0
2022-12-08 15:55:00,40.47,40.51,40.46,40.5,689773.0,37.0899,37.1266,37.0807,37.1174,689773.0
2022-12-09 09:30:00,40.5,40.52,40.38,40.46,426666.0,37.1174,37.1357,37.0074,37.0807,426666.0
2022-12-09 09:35:00,40.46,40.55,40.44,40.53,112272.0,37.0807,37.1632,37.0624,37.1449,112272.0
2022-12-09 09:40:00,40.54,40.56,40.5,40.55,95923.0,37.154,37.1724,37.1174,37.1632,95923.0
2022-12-09 09:45:00,40.54,40.56,40.5,40.5,78874.0,37.154,37.1724,37.1174,37.1174,78874.0
2022-12-09 09:50:00,40.5,40.52,40.47,40.48,100459.0,37.1174,37.1357,37.0899,37.0991,100459.0
2022-12-09 09:55:00,40.47,40.5,40.45,40.49,140741.0,37.0899,37.1174,37.0716,37.1082,140741.0
2022-12-09 10:00:00,40.5,40.56,40.43,40.52,378058.0,37.1174,37.1724,37.0532,37.1357,378058.0
2022-12-09 10:05:00,40.52,40.53,40.48,40.51,184189.0,37.1357,37.1449,37.0991,37.1266,184189.0
2022-12-09 10:10:00,40.51,40.52,40.46,40.5,98694.0,37.1266,37.1357,37.0807,37.1174,98694.0
2022-12-09 10:15:00,40.5,40.51,40.45,40.48,96422.0,37.1174,37.1266,37.0716,37.0991,96422.0
2022-12-09 10:20:00,40.47,40.48,40.41,40.41,97720.0,37.0899,37.0991,37.0349,37.0349,97720.0
2022-12-09 10:25:00,40.42,40.46,40.41,40.45,321722.0,37.0441,37.0807,37.0349,37.0716,321722.0
2022-12-09 10:30:00,40.45,40.5,40.43,40.45,153990.0,37.0716,37.1174,37.0532,37.0716,153990.0
2022-12-09 10:35:00,40.45,40.5,40.42,40.49,63725.0,37.0716,37.1174,37.0441,37.1082,63725.0
2022-12-09 10:40:00,40.49,40.5,40.46,40.47,128637.0,37.1082,37.1174,37.0807,37.0899,128637.0
2022-12-09 10:45:00,40.47,40.47,40.43,40.44,273404.0,37.0899,37.0899,37.0532,37.0624,273404.0
2022-12-09 10:50:00,40.44,40.47,40.43,40.46,95398.0,37.0624,37.0899,37.0532,37.0807,95398.0
2022-12-09 10:55:00,40.46,40.5,40.45,40.48,95129.0,37.0807,37.1174,37.0716,37.0991,95129.0
2022-12-09 11:00:00,40.49,40.53,40.49,40.52,118969.0,37.1082,37.1449,37.1082,37.1357,118969.0
2022-12-09 11:05:00,40.52,40.54,40.5,40.51,108701.0,37.1357,37.154,37.1174,37.1266,108701.0
2022-12-09 11:10:00,40.51,40.52,40.49,40.51,39371.0,37.1266,37.1357,37.1082,37.1266,39371.0
2022-12-09 11:15:00,40.51,40.54,40.51,40.52,273509.0,37.1266,37.154,37.1266,37.1357,273509.0
2022-12-09 11:20:00,40.52,40.54,40.52,40.52,63589.0,37.1357,37.154,37.1357,37.1357,63589.0
2022-12-09 11:25:00,40.53,40.54,40.51,40.54,77084.0,37.1449,37.154,37.1266,37.154,77084.0
2022-12-09 11:30:00,40.54,40.55,40.52,40.54,69462.0,37.154,37.1632,37.1357,37.154,69462.0
2022-12-09 11:35:00,40.54,40.56,40.51,40.52,136727.0,37.154,37.1724,37.1266,37.1357,136727.0
2022-12-09 11:40:00,40.52,40.54,40.49,40.53,102018.0,37.1357,37.154,37.1082,37.1449,102018.0
2022-12-09 11:45:00,40.54,40.56,40.51,40.53,87678.0,37.154,37.1724,37.1266,37.1449,87678.0
2022-12-09 11:50:00,40.54,40.56,40.53,40.54,77521.0,37.154,37.1724,37.1449,37.154,77521.0
2022-12-09 11:55:00,40.55,40.55,40.53,40.55,31061.0,37.1632,37.1632,37.1449,37.1632,31061.0
2022-12-09 12:00:00,40.55,40.55,40.51,40.52,210141.0,37.1632,37.1632,37.1266,37.1357,210141.0
2022-12-09 12:05:00,40.51,40.53,40.5,40.52,179415.0,37.1266,37.1449,37.1174,37.1357,179415.0
2022-12-09 12:10:00,40.52,40.54,40.51,40.52,104346.0,37.1357,37.154,37.1266,37.1357,104346.0
2022-12-09 12:15:00,40.52,40.52,40.48,40.5,123810.0,37.1357,37.1357,37.0991,37.1174,123810.0
2022-12-09 12:20:00,40.5,40.5,40.46,40.47,183194.0,37.1174,37.1174,37.0807,37.0899,183194.0
2022-12-09 12:25:00,40.47,40.47,40.44,40.46,63787.0,37.0899,37.0899,37.0624,37.0807,63787.0
2022-12-09 12:30:00,40.45,40.48,40.45,40.48,52303.0,37.0716,37.0991,37.0716,37.0991,52303.0
2022-12-09 12:35:00,40.48,40.49,40.46,40.47,104589.0,37.0991,37.1082,37.0807,37.0899,104589.0
2022-12-09 12:40:00,40.47,40.47,40.42,40.43,50743.0,37.0899,37.0899,37.0441,37.0532,50743.0
2022-12-09 12:45:00,40.44,40.45,40.41,40.41,36549.0,37.0624,37.0716,37.0349,37.0349,36549.0
2022-12-09 12:50:00,40.41,40.43,40.41,40.41,48721.0,37.0349,37.0532,37.0349,37.0349,48721.0
2022-12-09 12:55:00,40.41,40.43,40.4,40.41,45258.0,37.0349,37.0532,37.0257,37.0349,45258.0
2022-12-09 13:00:00,40.42,40.42,40.37,40.39,69498.0,37.0441,37.0441,36.9982,37.0166,69498.0
2022-12-09 13:05:00,40.39,40.39,40.35,40.37,75005.0,37.0166,37.0166,36.9799,36.9982,75005.0
2022-12-09 13:10:00,40.37,40.37,40.33,40.34,166095.0,36.9982,36.9982,36.9616,36.9708,166095.0
2022-12-09 13:15:00,40.34,40.35,40.32,40.34,163786.0,36.9708,36.9799,36.9524,36.9708,163786.0
2022-12-09 13:20:00,40.34,40.35,40.32,40.32,43150.0,36.9708,36.9799,36.9524,36.9524,43150.0
2022-12-09 13:25:00,40.32,40.35,40.3,40.34,73379.0,36.9524,36.9799,36.9341,36.9708,73379.0
2022-12-09 13:30:00,40.34,40.37,40.33,40.36,74965.0,36.9708,36.9982,36.9616,36.9891,74965.0
2022-12-09 13:35:00,40.36,40.38,40.35,40.38,88046.0,36.9891,37.0074,36.9799,37.0074,88046.0
2022-12-09 13:40:00,40.38,40.4,40.37,40.39,353517.0,37.0074,37.0257,36.9982,37.0166,353517.0
2022-12-09 13:45:00,40.4,40.4,40.38,40.38,51764.0,37.0257,37.0257,37.0074,37.0074,51764.0
2022-12-09 13:50:00,40.39,40.4,40.38,40.39,69049.0,37.0166,37.0257,37.0074,37.0166,69049.0
2022-12-09 13:55:00,40.38,40.4,40.38,40.39,60499.0,37.0074,37.0257,37.0074,37.0166,60499.0
2022-12-09 14:00:00,40.4,40.4,40.36,40.37,92648.0,37.0257,37.0257,36.9891,36.9982,92648.0
2022-12-09 14:05:00,40.37,40.37,40.34,40.36,75809.0,36.9982,36.9982,36.9708,36.9891,75809.0
2022-12-09 14:10:00,40.36,40.38,40.34,40.38,151255.0,36.9891,37.0074,36.9708,37.0074,151255.0
2022-12-09 14:15:00,40.38,40.39,40.37,40.38,149777.0,37.0074,37.0166,36.9982,37.0074,149777.0
2022-12-09 14:20:00,40.37,40.38,40.36,40.38,323669.0,36.9982,37.0074,36.9891,37.0074,323669.0
2022-12-09 14:25:00,40.38,40.41,40.37,40.41,113467.0,37.0074,37.0349,36.9982,37.0349,113467.0
2022-12-09 14:30:00,40.4,40.42,40.39,40.41,128153.0,37.0257,37.0441,37.0166,37.0349,128153.0
2022-12-09 14:35:00,40.4,40.41,40.39,40.4,81248.0,37.0257,37.0349,37.0166,37.0257,81248.0
2022-12-09 14:40:00,40.4,40.4,40.36,40.37,281900.0,37.0257,37.0257,36.9891,36.9982,281900.0
2022-12-09 14:45:00,40.37,40.38,40.36,40.37,89022.0,36.9982,37.0074,36.9891,36.9982,89022.0
2022-12-09 14:50:00,40.37,40.37,40.34,40.36,120603.0,36.9982,36.9982,36.9708,36.9891,120603.0
2022-12-09 14:55:00,40.36,40.37,40.34,40.36,82650.0,36.9891,36.9982,36.9708,36.9891,82650.0
2022-12-09 15:00:00,40.35,40.36,40.33,40.34,155377.0,36.9799,36.9891,36.9616,36.9708,155377.0
2022-12-09 15:05:00,40.34,40.35,40.31,40.32,246547.0,36.9708,36.9799,36.9433,36.9524,246547.0
2022-12-09 15:10:00,40.32,40.32,40.3,40.32,131472.0,36.9524,36.9524,36.9341,36.9524,131472.0
2022-12-09 15:15:00,40.32,40.32,40.3,40.3,83899.0,36.9524,36.9524,36.9341,36.9341,83899.0
2022-12-09 15:20:00,40.3,40.31,40.29,40.3,120930.0,36.9341,36.9433,36.9249,36.9341,120930.0
2022-12-09 15:25:00,40.3,40.32,40.29,40.31,133948.0,36.9341,36.9524,36.9249,36.9433,133948.0
2022-12-09 15:30:00,40.3,40.31,40.28,40.3,313953.0,36.9341,36.9433,36.9158,36.9341,313953.0
2022-12-09 15:35:00,40.3,40.31,40.28,40.28,136602.0,36.9341,36.9433,36.9158,36.9158,136602.0
2022-12-09 15:40:00,40.29,40.29,40.26,40.27,82512.0,36.9249,36.9249,36.8974,36.9066,82512.0
2022-12-09 15:45:00,40.27,40.28,40.24,40.24,217885.0,36.9066,36.9158,36.8791,36.8791,217885.0
2022-12-09 15:50:00,40.24,40.25,40.21,40.22,81752.0,36.8791,36.8883,36.8516,36.8608,81752.0
2022-12-09 15:55:00,40.22,40.23,40.19,40.19,300136.0,36.8608,36.8699,36.8333,36.8333,300136.0
2022-12-12 09:30:00,40.05,40.05,39.92,39.99,387055.0,36.705,36.705,36.5858,36.65,387055.0
2022-12-12 09:35:00,39.98,39.99,39.85,39.86,179333.0,36.6408,36.65,36.5217,36.5308,179333.0
2022-12-12 09:40:00,39.85,39.89,39.83,39.85,175107.0,36.5217,36.5583,36.5033,36.5217,175107.0
2022-12-12 09:45:00,39.85,39.86,39.8,39.85,1447207.0,36.5217,36.5308,36.4759,36.5217,1447207.0
2022-12-12 09:50:00,39.84,39.85,39.76,39.77,132675.0,36.5125,36.5217,36.4392,36.4484,132675.0
2022-12-12 09:55:00,39.77,39.83,39.76,39.81,110846.0,36.4484,36.5033,36.4392,36.485,110846.0
2022-12-12 10:00:00,39.81,39.87,39.81,39.85,331769.0,36.485,36.54,36.485,36.5217,331769.0
2022-12-12 10:05:00,39.85,39.86,39.83,39.84,194564.0,36.5217,36.5308,36.5033,36.5125,194564.0
2022-12-12 10:10:00,39.84,39.87,39.82,39.83,293419.0,36.5125,36.54,36.4942,36.5033,293419.0
2022-12-12 10:15:00,39.83,39.83,39.77,39.79,157011.0,36.5033,36.5033,36.4484,36.4667,157011.0
2022-12-12 10:20:00,39.8,39.82,39.77,39.8,294097.0,36.4759,36.4942,36.4484,36.4759,294097.0
2022-12-12 10:25:00,39.8,39.8,39.76,39.77,176093.0,36.4759,36.4759,36.4392,36.4484,176093.0
2022-12-12 10:30:00,39.77,39.78,39.73,39.75,82529.0,36.4484,36.4575,36.4117,36.43,82529.0
2022-12-12 10:35:00,39.75,39.77,39.72,39.73,1492084.0,36.43,36.4484,36.4025,36.4117,1492084.0
2022-12-12 10:40:00,39.74,39.78,39.72,39.78,198861.0,36.4209,36.4575,36.4025,36.4575,198861.0
2022-12-12 10:45:00,39.77,39.78,39.73,39.73,178091.0,36.4484,36.4575,36.4117,36.4117,178091.0
2022-12-12 10:50:00,39.74,39.74,39.71,39.73,147522.0,36.4209,36.4209,36.3934,36.4117,147522.0
2022-12-12 10:55:00,39.74,39.75,39.73,39.74,105246.0,36.4209,36.43,36.4117,36.4209,105246.0
2022-12-12 11:00:00,39.75,39.77,39.73,39.77,215708.0,36.43,36.4484,36.4117,36.4484,215708.0
2022-12-12 11:05:00,39.77,39.81,39.77,39.8,73443.0,36.4484,36.485,36.4484,36.4759,73443.0
2022-12-12 11:10:00,39.8,39.8,39.76,39.76,109509.0,36.4759,36.4759,36.4392,36.4392,109509.0
2022-12-12 11:15:00,39.76,39.76,39.74,39.75,136232.0,36.4392,36.4392,36.4209,36.43,136232.0
2022-12-12 11:20:00,39.75,39.79,39.74,39.79,100728.0,36.43,36.4667,36.4209,36.4667,100728.0
2022-12-12 11:25:00,39.79,39.8,39.76,39.77,79487.0,36.4667,36.4759,36.4392,36.4484,79487.0
2022-12-12 11:30:00,39.77,39.77,39.73,39.74,63659.0,36.4484,36.4484,36.4117,36.4209,63659.0
2022-12-12 11:35:00,39.75,39.78,39.74,39.77,93726.0,36.43,36.4575,36.4209,36.4484,93726.0
2022-12-12 11:40:00,39.77,39.77,39.75,39.77,111964.0,36.4484,36.4484,36.43,36.4484,111964.0
2022-12-12 11:45:00,39.77,39.82,39.77,39.8,68409.0,36.4484,36.4942,36.4484,36.4759,68409.0
2022-12-12 11:50:00,39.8,39.84,39.8,39.8,134152.0,36.4759,36.5125,36.4759,36.4759,134152.0
2022-12-12 11:55:00,39.8,39.82,39.8,39.82,103328.0,36.4759,36.4942,36.4759,36.4942,103328.0
2022-12-12 12:00:00,39.82,39.86,39.8,39.86,142949.0,36.4942,36.5308,36.4759,36.5308,142949.0
2022-12-12 12:05:00,39.86,39.88,39.85,39.87,143828.0,36.5308,36.5492,36.5217,36.54,143828.0
2022-12-12 12:10:00,39.87,39.88,39.85,39.85,183362.0,36.54,36.5492,36.5217,36.5217,183362.0
2022-12-12 12:15:00,39.86,39.87,39.84,39.87,195855.0,36.5308,36.54,36.5125,36.54,195855.0
2022-12-12 12:20:00,39.86,39.87,39.85,39.86,81242.0,36.5308,36.54,36.5217,36.5308,81242.0
2022-12-12 12:25:00,39.85,39.87,39.84,39.86,93998.0,36.5217,36.54,36.5125,36.5308,93998.0
2022-12-12 12:30:00,39.87,39.87,39.85,39.86,193387.0,36.54,36.54,36.5217,36.5308,193387.0
2022-12-12 12:35:00,39.86,39.88,39.85,39.87,208939.0,36.5308,36.5492,36.5217,36.54,208939.0
2022-12-12 12:40:00,39.87,39.88,39.84,39.85,110672.0,36.54,36.5492,36.5125,36.5217,110672.0
2022-12-12 12:45:00,39.86,39.89,39.85,39.88,61028.0,36.5308,36.5583,36.5217,36.5492,61028.0
2022-12-12 12:50:00,39.88,39.91,39.87,39.91,86643.0,36.5492,36.5767,36.54,36.5767,86643.0
2022-12-12 12:55:00,39.91,39.91,39.89,39.91,77929.0,36.5767,36.5767,36.5583,36.5767,77929.0
2022-12-12 13:00:00,39.91,39.93,39.86,39.87,189835.0,36.5767,36.595,36.5308,36.54,189835.0
2022-12-12 13:05:00,39.87,39.88,39.86,39.88,47264.0,36.54,36.5492,36.5308,36.5492,47264.0
2022-12-12 13:10:00,39.88,39.88,39.84,39.84,71536.0,36.5492,36.5492,36.5125,36.5125,71536.0
2022-12-12 13:15:00,39.84,39.87,39.84,39.85,57594.0,36.5125,36.54,36.5125,36.5217,57594.0
2022-12-12 13:20:00,39.86,39.86,39.84,39.84,145832.0,36.5308,36.5308,36.5125,36.5125,145832.0
2022-12-12 13:25:00,39.84,39.85,39.83,39.84,81403.0,36.5125,36.5217,36.5033,36.5125,81403.0
2022-12-12 13:30:00,39.84,39.86,39.83,39.84,80273.0,36.5125,36.5308,36.5033,36.5125,80273.0
2022-12-12 13:35:00,39.85,39.85,39.83,39.83,87224.0,36.5217,36.5217,36.5033,36.5033,87224.0
2022-12-12 13:40:00,39.84,39.85,39.84,39.84,68124.0,36.5125,36.5217,36.5125,36.5125,68124.0
2022-12-12 13:45:00,39.84,39.86,39.84,39.86,134182.0,36.5125,36.5308,36.5125,36.5308,134182.0
2022-12-12 13:50:00,39.86,39.87,39.84,39.84,181505.0,36.5308,36.54,36.5125,36.5125,181505.0
2022-12-12 13:55:00,39.84,39.86,39.84,39.85,52929.0,36.5125,36.5308,36.5125,36.5217,52929.0
2022-12-12 14:00:00,39.86,39.86,39.83,39.84,204493.0,36.5308,36.5308,36.5033,36.5125,204493.0
2022-12-12 14:05:00,39.84,39.85,39.82,39.83,121963.0,36.5125,36.5217,36.4942,36.5033,121963.0
2022-12-12 14:10:00,39.83,39.85,39.82,39.85,49150.0,36.5033,36.5217,36.4942,36.5217,49150.0
2022-12-12 14:15:00,39.84,39.86,39.84,39.85,83163.0,36.5125,36.5308,36.5125,36.5217,83163.0
2022-12-12 14:20:00,39.85,39.88,39.85,39.87,137143.0,36.5217,36.5492,36.5217,36.54,137143.0
2022-12-12 14:25:00,39.88,39.89,39.86,39.87,126288.0,36.5492,36.5583,36.5308,36.54,126288.0
2022-12-12 14:30:00,39.87,39.88,39.84,39.86,145253.0,36.54,36.5492,36.5125,36.5308,145253.0
2022-12-12 14:35:00,39.86,39.88,39.85,39.87,112974.0,36.5308,36.5492,36.5217,36.54,112974.0
2022-12-12 14:40:00,39.87,39.89,39.86,39.88,293431.0,36.54,36.5583,36.5308,36.5492,293431.0
2022-12-12 14:45:00,39.89,39.91,39.88,39.91,134267.0,36.5583,36.5767,36.5492,36.5767,134267.0
2022-12-12 14:50:00,39.91,39.94,39.9,39.94,123319.0,36.5767,36.6042,36.5675,36.6042,123319.0
2022-12-12 14:55:00,39.94,39.96,39.93,39.96,89082.0,36.6042,36.6225,36.595,36.6225,89082.0
2022-12-12 15:00:00,39.96,39.97,39.95,39.96,186318.0,36.6225,36.6317,36.6133,36.6225,186318.0
2022-12-12 15:05:00,39.96,39.99,39.95,39.98,111993.0,36.6225,36.65,36.6133,36.6408,111993.0
2022-12-12 15:10:00,39.99,40.0,39.96,39.97,304010.0,36.65,36.6591,36.6225,36.6317,304010.0
2022-12-12 15:15:00,39.97,39.99,39.96,39.98,172695.0,36.6317,36.65,36.6225,36.6408,172695.0
2022-12-12 15:20:00,39.97,40.02,39.97,40.02,143131.0,36.6317,36.6775,36.6317,36.6775,143131.0
2022-12-12 15:25:00,40.02,40.03,40.0,40.01,475668.0,36.6775,36.6866,36.6591,36.6683,475668.0
2022-12-12 15:30:00,40.01,40.02,40.0,40.02,356650.0,36.6683,36.6775,36.6591,36.6775,356650.0
2022-12-12 15:35:00,40.02,40.04,40.01,40.04,317355.0,36.6775,36.6958,36.6683,36.6958,317355.0
2022-12-12 15:40:00,40.04,40.06,40.01,40.02,193990.0,36.6958,36.7141,36.6683,36.6775,193990.0
2022-12-12 15:45:00,40.02,40.03,40.01,40.02,221225.0,36.6775,36.6866,36.6683,36.6775,221225.0
2022-12-12 15:50:00,40.01,40.03,39.99,40.02,259237.0,36.6683,36.6866,36.65,36.6775,259237.0
2022-12-12 15:55:00,40.02,40.06,40.01,40.06,350083.0,36.6775,36.7141,36.6683,36.7141,350083.0
2022-12-13 09:30:00,40.8,40.86,40.65,40.69,609881.0,37.3923,37.4473,37.2549,37.2915,609881.0
2022-12-13 09:35:00,40.69,40.72,40.58,40.64,264666.0,37.2915,37.319,37.1907,37.2457,264666.0
2022-12-13 09:40:00,40.64,40.77,40.63,40.76,145916.0,37.2457,37.3648,37.2365,37.3557,145916.0
2022-12-13 09:45:00,40.75,40.81,40.71,40.78,1402095.0,37.3465,37.4015,37.3098,37.374,1402095.0
2022-12-13 09:50:00,40.77,40.85,40.72,40.85,136821.0,37.3648,37.4382,37.319,37.4382,136821.0
2022-12-13 09:55:00,40.86,40.92,40.82,40.83,163018.0,37.4473,37.5023,37.4107,37.4198,163018.0
2022-12-13 10:00:00,40.83,40.87,40.78,40.8,468666.0,37.4198,37.4565,37.374,37.3923,468666.0
2022-12-13 10:05:00,40.8,40.8,40.68,40.74,60236.0,37.3923,37.3923,37.2824,37.3373,60236.0
2022-12-13 10:10:00,40.75,40.82,40.71,40.8,140712.0,37.3465,37.4107,37.3098,37.3923,140712.0
2022-12-13 10:15:00,40.79,40.8,40.72,40.77,660082.0,37.3832,37.3923,37.319,37.3648,660082.0
2022-12-13 10:20:00,40.77,40.78,40.65,40.66,119144.0,37.3648,37.374,37.2549,37.264,119144.0
2022-12-13 10:25:00,40.65,40.66,40.6,40.64,190017.0,37.2549,37.264,37.209,37.2457,190017.0
2022-12-13 10:30:00,40.65,40.66,40.56,40.66,2444683.0,37.2549,37.264,37.1724,37.264,2444683.0
2022-12-13 10:35:00,40.66,40.67,40.52,40.52,438480.0,37.264,37.2732,37.1357,37.1357,438480.0
2022-12-13 10:40:00,40.52,40.63,40.51,40.62,206402.0,37.1357,37.2365,37.1266,37.2274,206402.0
2022-12-13 10:45:00,40.62,40.65,40.55,40.55,314737.0,37.2274,37.2549,37.1632,37.1632,314737.0
2022-12-13 10:50:00,40.55,40.62,40.53,40.59,387418.0,37.1632,37.2274,37.1449,37.1999,387418.0
2022-12-13 10:55:00,40.6,40.61,40.55,40.58,365515.0,37.209,37.2182,37.1632,37.1907,365515.0
2022-12-13 11:00:00,40.59,40.63,40.57,40.61,349720.0,37.1999,37.2365,37.1815,37.2182,349720.0
2022-12-13 11:05:00,40.6,40.63,40.57,40.58,137496.0,37.209,37.2365,37.1815,37.1907,137496.0
2022-12-13 11:10:00,40.58,40.63,40.57,40.63,288955.0,37.1907,37.2365,37.1815,37.2365,288955.0
2022-12-13 11:15:00,40.63,40.63,40.57,40.61,219175.0,37.2365,37.2365,37.1815,37.2182,219175.0
2022-12-13 11:20:00,40.6,40.61,40.55,40.56,144261.0,37.209,37.2182,37.1632,37.1724,144261.0
2022-12-13 11:25:00,40.56,40.57,40.53,40.55,250658.0,37.1724,37.1815,37.1449,37.1632,250658.0
2022-12-13 11:30:00,40.56,40.61,40.55,40.6,100985.0,37.1724,37.2182,37.1632,37.209,100985.0
2022-12-13 11:35:00,40.6,40.61,40.54,40.56,230833.0,37.209,37.2182,37.154,37.1724,230833.0
2022-12-13 11:40:00,40.55,40.56,40.51,40.54,188021.0,37.1632,37.1724,37.1266,37.154,188021.0
2022-12-13 11:45:00,40.54,40.55,40.42,40.44,261799.0,37.154,37.1632,37.0441,37.0624,261799.0
2022-12-13 11:50:00,40.45,40.45,40.38,40.41,228136.0,37.0716,37.0716,37.0074,37.0349,228136.0
2022-12-13 11:55:00,40.4,40.45,40.38,40.45,166321.0,37.0257,37.0716,37.0074,37.0716,166321.0
2022-12-13 12:00:00,40.45,40.47,40.44,40.46,92076.0,37.0716,37.0899,37.0624,37.0807,92076.0
2022-12-13 12:05:00,40.46,40.47,40.41,40.42,84920.0,37.0807,37.0899,37.0349,37.0441,84920.0
2022-12-13 12:10:00,40.41,40.42,40.34,40.37,150902.0,37.0349,37.0441,36.9708,36.9982,150902.0
2022-12-13 12:15:00,40.37,40.37,40.24,40.24,125020.0,36.9982,36.9982,36.8791,36.8791,125020.0
2022-12-13 12:20:00,40.23,40.31,40.23,40.28,129364.0,36.8699,36.9433,36.8699,36.9158,129364.0
2022-12-13 12:25:00,40.29,40.31,40.25,40.28,93516.0,36.9249,36.9433,36.8883,36.9158,93516.0
2022-12-13 12:30:00,40.28,40.29,40.22,40.28,200126.0,36.9158,36.9249,36.8608,36.9158,200126.0
2022-12-13 12:35:00,40.27,40.32,40.25,40.3,95361.0,36.9066,36.9524,36.8883,36.9341,95361.0
2022-12-13 12:40:00,40.31,40.31,40.26,40.3,64962.0,36.9433,36.9433,36.8974,36.9341,64962.0
2022-12-13 12:45:00,40.31,40.34,40.26,40.27,136655.0,36.9433,36.9708,36.8974,36.9066,136655.0
2022-12-13 12:50:00,40.27,40.32,40.26,40.3,110242.0,36.9066,36.9524,36.8974,36.9341,110242.0
2022-12-13 12:55:00,40.3,40.34,40.3,40.34,52522.0,36.9341,36.9708,36.9341,36.9708,52522.0
2022-12-13 13:00:00,40.34,40.36,40.3,40.34,210300.0,36.9708,36.9891,36.9341,36.9708,210300.0
2022-12-13 13:05:00,40.33,40.35,40.3,40.31,65700.0,36.9616,36.9799,36.9341,36.9433,65700.0
2022-12-13 13:10:00,40.31,40.36,40.3,40.35,81584.0,36.9433,36.9891,36.9341,36.9799,81584.0
2022-12-13 13:15:00,40.36,40.39,40.34,40.37,107597.0,36.9891,37.0166,36.9708,36.9982,107597.0
2022-12-13 13:20:00,40.38,40.41,40.36,40.4,92848.0,37.0074,37.0349,36.9891,37.0257,92848.0
2022-12-13 13:25:00,40.41,40.41,40.39,40.4,62268.0,37.0349,37.0349,37.0166,37.0257,62268.0
2022-12-13 13:30:00,40.4,40.44,40.38,40.38,64745.0,37.0257,37.0624,37.0074,37.0074,64745.0
2022-12-13 13:35:00,40.38,40.4,40.36,40.36,84385.0,37.0074,37.0257,36.9891,36.9891,84385.0
2022-12-13 13:40:00,40.36,40.37,40.33,40.37,48115.0,36.9891,36.9982,36.9616,36.9982,48115.0
2022-12-13 13:45:00,40.37,40.37,40.32,40.34,38559.0,36.9982,36.9982,36.9524,36.9708,38559.0
2022-12-13 13:50:00,40.34,40.35,40.27,40.27,65323.0,36.9708,36.9799,36.9066,36.9066,65323.0
2022-12-13 13:55:00,40.27,40.32,40.26,40.32,93565.0,36.9066,36.9524,36.8974,36.9524,93565.0
2022-12-13 14:00:00,40.32,40.36,40.3,40.36,96339.0,36.9524,36.9891,36.9341,36.9891,96339.0
2022-12-13 14:05:00,40.36,40.36,40.29,40.3,117999.0,36.9891,36.9891,36.9249,36.9341,117999.0
2022-12-13 14:10:00,40.3,40.31,40.26,40.3,75343.0,36.9341,36.9433,36.8974,36.9341,75343.0
2022-12-13 14:15:00,40.3,40.33,40.27,40.3,70740.0,36.9341,36.9616,36.9066,36.9341,70740.0
2022-12-13 14:20:00,40.29,40.31,40.27,40.3,84534.0,36.9249,36.9433,36.9066,36.9341,84534.0
2022-12-13 14:25:00,40.3,40.31,40.28,40.31,111120.0,36.9341,36.9433,36.9158,36.9433,111120.0
2022-12-13 14:30:00,40.3,40.31,40.26,40.29,1144669.0,36.9341,36.9433,36.8974,36.9249,1144669.0
2022-12-13 14:35:00,40.29,40.32,40.28,40.32,316231.0,36.9249,36.9524,36.9158,36.9524,316231.0
2022-12-13 14:40:00,40.33,40.38,40.31,40.37,293202.0,36.9616,37.0074,36.9433,36.9982,293202.0
2022-12-13 14:45:00,40.37,40.38,40.35,40.36,227401.0,36.9982,37.0074,36.9799,36.9891,227401.0
2022-12-13 14:50:00,40.36,40.36,40.28,40.29,189660.0,36.9891,36.9891,36.9158,36.9249,189660.0
2022-12-13 14:55:00,40.29,40.31,40.26,40.31,151640.0,36.9249,36.9433,36.8974,36.9433,151640.0
2022-12-13 15:00:00,40.3,40.31,40.21,40.22,197858.0,36.9341,36.9433,36.8516,36.8608,197858.0
2022-12-13 15:05:00,40.22,40.25,40.2,40.23,339650.0,36.8608,36.8883,36.8424,36.8699,339650.0
2022-12-13 15:10:00,40.24,40.26,40.21,40.25,220512.0,36.8791,36.8974,36.8516,36.8883,220512.0
2022-12-13 15:15:00,40.25,40.31,40.24,40.3,253751.0,36.8883,36.9433,36.8791,36.9341,253751.0
2022-12-13 15:20:00,40.29,40.31,40.27,40.3,233494.0,36.9249,36.9433,36.9066,36.9341,233494.0
2022-12-13 15:25:00,40.3,40.32,40.28,40.32,177169.0,36.9341,36.9524,36.9158,36.9524,177169.0
2022-12-13 15:30:00,40.31,40.37,40.31,40.34,311512.0,36.9433,36.9982,36.9433,36.9708,311512.0
2022-12-13 15:35:00,40.34,40.36,40.27,40.3,459737.0,36.9708,36.9891,36.9066,36.9341,459737.0
2022-12-13 15:40:00,40.3,40.33,40.29,40.31,143552.0,36.9341,36.9616,36.9249,36.9433,143552.0
2022-12-13 15:45:00,40.32,40.35,40.3,40.32,266768.0,36.9524,36.9799,36.9341,36.9524,266768.0
2022-12-13 15:50:00,40.32,40.36,40.32,40.34,328388.0,36.9524,36.9891,36.9524,36.9708,328388.0
2022-12-13 15:55:00,40.34,40.34,40.27,40.27,519343.0,36.9708,36.9708,36.9066,36.9066,519343.0
2022-12-14 09:30:00,40.33,40.34,40.19,40.25,306701.0,36.9616,36.9708,36.8333,36.8883,306701.0
2022-12-14 09:35:00,40.26,40.27,40.19,40.26,137816.0,36.8974,36.9066,36.8333,36.8974,137816.0
2022-12-14 09:40:00,40.26,40.31,40.24,40.29,1344826.0,36.8974,36.9433,36.8791,36.9249,1344826.0
2022-12-14 09:45:00,40.29,40.32,40.22,40.24,133402.0,36.9249,36.9524,36.8608,36.8791,133402.0
2022-12-14 09:50:00,40.25,40.27,40.22,40.25,97324.0,36.8883,36.9066,36.8608,36.8883,97324.0
2022-12-14 09:55:00,40.25,40.27,40.21,40.27,131233.0,36.8883,36.9066,36.8516,36.9066,131233.0
2022-12-14 10:00:00,40.27,40.3,40.23,40.26,244356.0,36.9066,36.9341,36.8699,36.8974,244356.0
2022-12-14 10:05:00,40.25,40.29,40.24,40.29,94905.0,36.8883,36.9249,36.8791,36.9249,94905.0
2022-12-14 10:10:00,40.29,40.32,40.28,40.3,90043.0,36.9249,36.9524,36.9158,36.9341,90043.0
2022-12-14 10:15:00,40.3,40.32,40.28,40.32,62120.0,36.9341,36.9524,36.9158,36.9524,62120.0
2022-12-14 10:20:00,40.32,40.34,40.3,40.3,60047.0,36.9524,36.9708,36.9341,36.9341,60047.0
2022-12-14 10:25:00,40.31,40.34,40.29,40.3,1676644.0,36.9433,36.9708,36.9249,36.9341,1676644.0
2022-12-14 10:30:00,40.29,40.31,40.28,40.3,139184.0,36.9249,36.9433,36.9158,36.9341,139184.0
2022-12-14 10:35:00,40.31,40.33,40.28,40.31,170920.0,36.9433,36.9616,36.9158,36.9433,170920.0
2022-12-14 10:40:00,40.31,40.37,40.3,40.36,326070.0,36.9433,36.9982,36.9341,36.9891,326070.0
2022-12-14 10:45:00,40.35,40.36,40.34,40.36,228980.0,36.9799,36.9891,36.9708,36.9891,228980.0
2022-12-14 10:50:00,40.37,40.39,40.36,40.37,419140.0,36.9982,37.0166,36.9891,36.9982,419140.0
2022-12-14 10:55:00,40.37,40.37,40.34,40.35,357087.0,36.9982,36.9982,36.9708,36.9799,357087.0
2022-12-14 11:00:00,40.35,40.37,40.34,40.37,357921.0,36.9799,36.9982,36.9708,36.9982,357921.0
2022-12-14 11:05:00,40.36,40.37,40.31,40.32,306023.0,36.9891,36.9982,36.9433,36.9524,306023.0
2022-12-14 11:10:00,40.32,40.34,40.31,40.34,186808.0,36.9524,36.9708,36.9433,36.9708,186808.0
2022-12-14 11:15:00,40.34,40.36,40.32,40.36,300235.0,36.9708,36.9891,36.9524,36.9891,300235.0
2022-12-14 11:20:00,40.36,40.4,40.36,40.39,188857.0,36.9891,37.0257,36.9891,37.0166,188857.0
2022-12-14 11:25:00,40.39,40.44,40.38,40.43,347021.0,37.0166,37.0624,37.0074,37.0532,347021.0
2022-12-14 11:30:00,40.43,40.43,40.39,40.4,349045.0,37.0532,37.0532,37.0166,37.0257,349045.0
2022-12-14 11:35:00,40.4,40.41,40.39,40.4,199891.0,37.0257,37.0349,37.0166,37.0257,199891.0
2022-12-14 11:40:00,40.4,40.43,40.4,40.41,249583.0,37.0257,37.0532,37.0257,37.0349,249583.0
2022-12-14 11:45:00,40.41,40.42,40.39,40.39,274941.0,37.0349,37.0441,37.0166,37.0166,274941.0
2022-12-14 11:50:00,40.39,40.41,40.38,40.38,242832.0,37.0166,37.0349,37.0074,37.0074,242832.0
2022-12-14 11:55:00,40.39,40.4,40.38,40.39,226604.0,37.0166,37.0257,37.0074,37.0166,226604.0
2022-12-14 12:00:00,40.39,40.4,40.38,40.39,173962.0,37.0166,37.0257,37.0074,37.0166,173962.0
2022-12-14 12:05:00,40.39,40.41,40.38,40.41,132097.0,37.0166,37.0349,37.0074,37.0349,132097.0
2022-12-14 12:10:00,40.41,40.41,40.37,40.38,46146.0,37.0349,37.0349,36.9982,37.0074,46146.0
2022-12-14 12:15:00,40.38,40.39,40.36,40.39,51092.0,37.0074,37.0166,36.9891,37.0166,51092.0
2022-12-14 12:20:00,40.39,40.4,40.38,40.39,92275.0,37.0166,37.0257,37.0074,37.0166,92275.0
2022-12-14 12:25:00,40.39,40.4,40.35,40.38,132945.0,37.0166,37.0257,36.9799,37.0074,132945.0
2022-12-14 12:30:00,40.38,40.39,40.37,40.38,164987.0,37.0074,37.0166,36.9982,37.0074,164987.0
2022-12-14 12:35:00,40.39,40.39,40.36,40.39,76897.0,37.0166,37.0166,36.9891,37.0166,76897.0
2022-12-14 12:40:00,40.39,40.39,40.37,40.39,60752.0,37.0166,37.0166,36.9982,37.0166,60752.0
2022-12-14 12:45:00,40.39,40.39,40.37,40.38,157727.0,37.0166,37.0166,36.9982,37.0074,157727.0
2022-12-14 12:50:00,40.38,40.39,40.35,40.36,54812.0,37.0074,37.0166,36.9799,36.9891,54812.0
2022-12-14 12:55:00,40.37,40.38,40.36,40.36,47144.0,36.9982,37.0074,36.9891,36.9891,47144.0
2022-12-14 13:00:00,40.36,40.39,40.35,40.39,69837.0,36.9891,37.0166,36.9799,37.0166,69837.0
2022-12-14 13:05:00,40.39,40.4,40.38,40.4,136421.0,37.0166,37.0257,37.0074,37.0257,136421.0
2022-12-14 13:10:00,40.39,40.41,40.39,40.4,48835.0,37.0166,37.0349,37.0166,37.0257,48835.0
2022-12-14 13:15:00,40.39,40.41,40.38,40.4,48723.0,37.0166,37.0349,37.0074,37.0257,48723.0
2022-12-14 13:20:00,40.4,40.43,40.39,40.42,73457.0,37.0257,37.0532,37.0166,37.0441,73457.0
2022-12-14 13:25:00,40.41,40.43,40.4,40.42,83701.0,37.0349,37.0532,37.0257,37.0441,83701.0
2022-12-14 13:30:00,40.41,40.45,40.41,40.43,66124.0,37.0349,37.0716,37.0349,37.0532,66124.0
2022-12-14 13:35:00,40.43,40.47,40.42,40.46,157913.0,37.0532,37.0899,37.0441,37.0807,157913.0
2022-12-14 13:40:00,40.46,40.46,40.43,40.45,95507.0,37.0807,37.0807,37.0532,37.0716,95507.0
2022-12-14 13:45:00,40.45,40.47,40.43,40.44,190428.0,37.0716,37.0899,37.0532,37.0624,190428.0
2022-12-14 13:50:00,40.44,40.46,40.42,40.46,52481.0,37.0624,37.0807,37.0441,37.0807,52481.0
2022-12-14 13:55:00,40.45,40.47,40.42,40.43,228123.0,37.0716,37.0899,37.0441,37.0532,228123.0
2022-12-14 14:00:00,40.41,40.42,40.24,40.32,555696.0,37.0349,37.0441,36.8791,36.9524,555696.0
2022-12-14 14:05:00,40.31,40.32,40.18,40.2,415982.0,36.9433,36.9524,36.8241,36.8424,415982.0
2022-12-14 14:10:00,40.2,40.31,40.18,40.28,272603.0,36.8424,36.9433,36.8241,36.9158,272603.0
2022-12-14 14:15:00,40.27,40.31,40.24,40.28,148742.0,36.9066,36.9433,36.8791,36.9158,148742.0
2022-12-14 14:20:00,40.29,40.3,40.24,40.26,69511.0,36.9249,36.9341,36.8791,36.8974,69511.0
2022-12-14 14:25:00,40.26,40.3,40.24,40.27,280100.0,36.8974,36.9341,36.8791,36.9066,280100.0
2022-12-14 14:30:00,40.27,40.27,40.07,40.08,538439.0,36.9066,36.9066,36.7233,36.7325,538439.0
2022-12-14 14:35:00,40.07,40.15,40.07,40.13,414432.0,36.7233,36.7966,36.7233,36.7783,414432.0
2022-12-14 14:40:00,40.13,40.29,40.08,40.23,924424.0,36.7783,36.9249,36.7325,36.8699,924424.0
2022-12-14 14:45:00,40.24,40.24,40.11,40.2,455391.0,36.8791,36.8791,36.76,36.8424,455391.0
2022-12-14 14:50:00,40.2,40.24,40.14,40.2,313198.0,36.8424,36.8791,36.7875,36.8424,313198.0
2022-12-14 14:55:00,40.21,40.26,40.18,40.22,277370.0,36.8516,36.8974,36.8241,36.8608,277370.0
2022-12-14 15:00:00,40.22,40.36,40.2,40.33,198238.0,36.8608,36.9891,36.8424,36.9616,198238.0
2022-12-14 15:05:00,40.33,40.36,40.29,40.34,224855.0,36.9616,36.9891,36.9249,36.9708,224855.0
2022-12-14 15:10:00,40.34,40.51,40.34,40.47,266052.0,36.9708,37.1266,36.9708,37.0899,266052.0
2022-12-14 15:15:00,40.47,40.48,40.36,40.41,104826.0,37.0899,37.0991,36.9891,37.0349,104826.0
2022-12-14 15:20:00,40.42,40.44,40.37,40.41,169260.0,37.0441,37.0624,36.9982,37.0349,169260.0
2022-12-14 15:25:00,40.41,40.41,40.26,40.27,104244.0,37.0349,37.0349,36.8974,36.9066,104244.0
2022-12-14 15:30:00,40.26,40.28,40.2,40.25,325255.0,36.8974,36.9158,36.8424,36.8883,325255.0
2022-12-14 15:35:00,40.25,40.28,40.21,40.28,307244.0,36.8883,36.9158,36.8516,36.9158,307244.0
2022-12-14 15:40:00,40.27,40.31,40.26,40.31,116729.0,36.9066,36.9433,36.8974,36.9433,116729.0
2022-12-14 15:45:00,40.31,40.35,40.29,40.35,85062.0,36.9433,36.9799,36.9249,36.9799,85062.0
2022-12-14 15:50:00,40.35,40.4,40.35,40.38,468948.0,36.9799,37.0257,36.9799,37.0074,468948.0
2022-12-14 15:55:00,40.38,40.38,40.32,40.32,245085.0,37.0074,37.0074,36.9524,36.9524,245085.0
2022-12-15 09:30:00,40.1,40.26,40.07,40.09,605091.0,36.7508,36.8974,36.7233,36.7416,605091.0
2022-12-15 09:35:00,40.1,40.11,39.97,40.05,344934.0,36.7508,36.76,36.6317,36.705,344934.0
2022-12-15 09:40:00,40.04,40.08,39.99,40.08,463535.0,36.6958,36.7325,36.65,36.7325,463535.0
2022-12-15 09:45:00,40.07,40.08,39.91,39.94,211387.0,36.7233,36.7325,36.5767,36.6042,211387.0
2022-12-15 09:50:00,39.95,40.02,39.94,39.96,296789.0,36.6133,36.6775,36.6042,36.6225,296789.0
2022-12-15 09:55:00,39.97,39.98,39.82,39.84,147213.0,36.6317,36.6408,36.4942,36.5125,147213.0
2022-12-15 10:00:00,39.84,39.85,39.74,39.74,212741.0,36.5125,36.5217,36.4209,36.4209,212741.0
2022-12-15 10:05:00,39.75,39.76,39.7,39.75,208351.0,36.43,36.4392,36.3842,36.43,208351.0
2022-12-15 10:10:00,39.75,39.78,39.73,39.78,434398.0,36.43,36.4575,36.4117,36.4575,434398.0
2022-12-15 10:15:00,39.78,39.83,39.74,39.8,456532.0,36.4575,36.5033,36.4209,36.4759,456532.0
2022-12-15 10:20:00,39.8,39.8,39.71,39.73,229748.0,36.4759,36.4759,36.3934,36.4117,229748.0
2022-12-15 10:25:00,39.73,39.74,39.7,39.73,218640.0,36.4117,36.4209,36.3842,36.4117,218640.0
2022-12-15 10:30:00,39.72,39.72,39.64,39.71,281850.0,36.4025,36.4025,36.3292,36.3934,281850.0
2022-12-15 10:35:00,39.72,39.74,39.69,39.73,128551.0,36.4025,36.4209,36.375,36.4117,128551.0
2022-12-15 10:40:00,39.73,39.73,39.68,39.72,169310.0,36.4117,36.4117,36.3659,36.4025,169310.0
2022-12-15 10:45:00,39.72,39.73,39.67,39.68,244748.0,36.4025,36.4117,36.3567,36.3659,244748.0
2022-12-15 10:50:00,39.68,39.7,39.66,39.68,169445.0,36.3659,36.3842,36.3475,36.3659,169445.0
2022-12-15 10:55:00,39.68,39.69,39.63,39.67,233434.0,36.3659,36.375,36.3201,36.3567,233434.0
2022-12-15 11:00:00,39.67,39.69,39.66,39.66,179990.0,36.3567,36.375,36.3475,36.3475,179990.0
2022-12-15 11:05:00,39.67,39.67,39.62,39.65,263086.0,36.3567,36.3567,36.3109,36.3384,263086.0
2022-12-15 11:10:00,39.65,39.66,39.59,39.61,169295.0,36.3384,36.3475,36.2834,36.3017,169295.0
2022-12-15 11:15:00,39.6,39.64,39.57,39.63,341209.0,36.2926,36.3292,36.2651,36.3201,341209.0
2022-12-15 11:20:00,39.62,39.63,39.59,39.6,129339.0,36.3109,36.3201,36.2834,36.2926,129339.0
2022-12-15 11:25:00,39.59,39.63,39.59,39.62,161765.0,36.2834,36.3201,36.2834,36.3109,161765.0
2022-12-15 11:30:00,39.63,39.64,39.59,39.62,148151.0,36.3201,36.3292,36.2834,36.3109,148151.0
2022-12-15 11:35:00,39.62,39.64,39.57,39.59,158798.0,36.3109,36.3292,36.2651,36.2834,158798.0
2022-12-15 11:40:00,39.59,39.59,39.54,39.55,76403.0,36.2834,36.2834,36.2376,36.2467,76403.0
2022-12-15 11:45:00,39.56,39.59,39.54,39.55,140709.0,36.2559,36.2834,36.2376,36.2467,140709.0
2022-12-15 11:50:00,39.55,39.59,39.53,39.58,162350.0,36.2467,36.2834,36.2284,36.2742,162350.0
2022-12-15 11:55:00,39.58,39.6,39.55,39.56,120480.0,36.2742,36.2926,36.2467,36.2559,120480.0
2022-12-15 12:00:00,39.57,39.6,39.56,39.57,102832.0,36.2651,36.2926,36.2559,36.2651,102832.0
2022-12-15 12:05:00,39.57,39.58,39.54,39.56,96773.0,36.2651,36.2742,36.2376,36.2559,96773.0
2022-12-15 12:10:00,39.56,39.58,39.53,39.57,277444.0,36.2559,36.2742,36.2284,36.2651,277444.0
2022-12-15 12:15:00,39.56,39.6,39.55,39.59,161776.0,36.2559,36.2926,36.2467,36.2834,161776.0
2022-12-15 12:20:00,39.59,39.59,39.56,39.56,75960.0,36.2834,36.2834,36.2559,36.2559,75960.0
2022-12-15 12:25:00,39.57,39.6,39.56,39.59,233000.0,36.2651,36.2926,36.2559,36.2834,233000.0
2022-12-15 12:30:00,39.59,39.64,39.59,39.63,147168.0,36.2834,36.3292,36.2834,36.3201,147168.0
2022-12-15 12:35:00,39.63,39.63,39.57,39.58,165037.0,36.3201,36.3201,36.2651,36.2742,165037.0
2022-12-15 12:40:00,39.58,39.6,39.56,39.57,90691.0,36.2742,36.2926,36.2559,36.2651,90691.0
2022-12-15 12:45:00,39.56,39.57,39.54,39.56,187709.0,36.2559,36.2651,36.2376,36.2559,187709.0
2022-12-15 12:50:00,39.57,39.59,39.56,39.57,110355.0,36.2651,36.2834,36.2559,36.2651,110355.0
2022-12-15 12:55:00,39.56,39.57,39.53,39.55,129840.0,36.2559,36.2651,36.2284,36.2467,129840.0
2022-12-15 13:00:00,39.55,39.56,39.52,39.52,106921.0,36.2467,36.2559,36.2192,36.2192,106921.0
2022-12-15 13:05:00,39.52,39.53,39.5,39.52,118508.0,36.2192,36.2284,36.2009,36.2192,118508.0
2022-12-15 13:10:00,39.52,39.54,39.51,39.53,127064.0,36.2192,36.2376,36.2101,36.2284,127064.0
2022-12-15 13:15:00,39.52,39.55,39.52,39.52,65711.0,36.2192,36.2467,36.2192,36.2192,65711.0
2022-12-15 13:20:00,39.52,39.55,39.52,39.52,76452.0,36.2192,36.2467,36.2192,36.2192,76452.0
2022-12-15 13:25:00,39.52,39.54,39.52,39.52,87881.0,36.2192,36.2376,36.2192,36.2192,87881.0
2022-12-15 13:30:00,39.52,39.53,39.5,39.52,192019.0,36.2192,36.2284,36.2009,36.2192,192019.0
2022-12-15 13:35:00,39.53,39.54,39.5,39.52,123653.0,36.2284,36.2376,36.2009,36.2192,123653.0
2022-12-15 13:40:00,39.52,39.53,39.49,39.5,265357.0,36.2192,36.2284,36.1917,36.2009,265357.0
2022-12-15 13:45:00,39.5,39.53,39.49,39.52,300952.0,36.2009,36.2284,36.1917,36.2192,300952.0
2022-12-15 13:50:00,39.52,39.53,39.49,39.52,126410.0,36.2192,36.2284,36.1917,36.2192,126410.0
2022-12-15 13:55:00,39.52,39.55,39.51,39.54,131026.0,36.2192,36.2467,36.2101,36.2376,131026.0
2022-12-15 14:00:00,39.55,39.55,39.52,39.52,180896.0,36.2467,36.2467,36.2192,36.2192,180896.0
2022-12-15 14:05:00,39.52,39.54,39.52,39.52,126925.0,36.2192,36.2376,36.2192,36.2192,126925.0
2022-12-15 14:10:00,39.52,39.54,39.51,39.54,173939.0,36.2192,36.2376,36.2101,36.2376,173939.0
2022-12-15 14:15:00,39.53,39.56,39.53,39.55,109611.0,36.2284,36.2559,36.2284,36.2467,109611.0
2022-12-15 14:20:00,39.55,39.57,39.54,39.55,77213.0,36.2467,36.2651,36.2376,36.2467,77213.0
2022-12-15 14:25:00,39.55,39.57,39.54,39.57,135514.0,36.2467,36.2651,36.2376,36.2651,135514.0
2022-12-15 14:30:00,39.57,39.61,39.56,39.61,190681.0,36.2651,36.3017,36.2559,36.3017,190681.0
2022-12-15 14:35:00,39.61,39.67,39.6,39.65,232572.0,36.3017,36.3567,36.2926,36.3384,232572.0
2022-12-15 14:40:00,39.65,39.68,39.64,39.67,208887.0,36.3384,36.3659,36.3292,36.3567,208887.0
2022-12-15 14:45:00,39.68,39.68,39.64,39.65,309581.0,36.3659,36.3659,36.3292,36.3384,309581.0
2022-12-15 14:50:00,39.64,39.66,39.62,39.66,155842.0,36.3292,36.3475,36.3109,36.3475,155842.0
2022-12-15 14:55:00,39.66,39.67,39.64,39.66,546769.0,36.3475,36.3567,36.3292,36.3475,546769.0
2022-12-15 15:00:00,39.66,39.69,39.66,39.68,343488.0,36.3475,36.375,36.3475,36.3659,343488.0
2022-12-15 15:05:00,39.68,39.7,39.67,39.7,225989.0,36.3659,36.3842,36.3567,36.3842,225989.0
2022-12-15 15:10:00,39.7,39.7,39.64,39.64,199980.0,36.3842,36.3842,36.3292,36.3292,199980.0
2022-12-15 15:15:00,39.65,39.66,39.62,39.63,283534.0,36.3384,36.3475,36.3109,36.3201,283534.0
2022-12-15 15:20:00,39.63,39.65,39.61,39.64,179674.0,36.3201,36.3384,36.3017,36.3292,179674.0
2022-12-15 15:25:00,39.64,39.67,39.63,39.66,161914.0,36.3292,36.3567,36.3201,36.3475,161914.0
2022-12-15 15:30:00,39.66,39.67,39.62,39.65,199750.0,36.3475,36.3567,36.3109,36.3384,199750.0
2022-12-15 15:35:00,39.65,39.65,39.58,39.59,428803.0,36.3384,36.3384,36.2742,36.2834,428803.0
2022-12-15 15:40:00,39.59,39.6,39.55,39.57,134889.0,36.2834,36.2926,36.2467,36.2651,134889.0
2022-12-15 15:45:00,39.56,39.57,39.55,39.55,348513.0,36.2559,36.2651,36.2467,36.2467,348513.0
2022-12-15 15:50:00,39.56,39.56,39.54,39.55,172396.0,36.2559,36.2559,36.2376,36.2467,172396.0
2022-12-15 15:55:00,39.55,39.56,39.51,39.55,441249.0,36.2467,36.2559,36.2101,36.2467,441249.0
2022-12-16 09:30:00,39.68,39.78,39.63,39.76,358018.0,36.3659,36.4575,36.3201,36.4392,358018.0
2022-12-16 09:35:00,39.77,39.79,39.66,39.66,118483.0,36.4484,36.4667,36.3475,36.3475,118483.0
2022-12-16 09:40:00,39.66,39.73,39.63,39.71,248144.0,36.3475,36.4117,36.3201,36.3934,248144.0
2022-12-16 09:45:00,39.72,39.78,39.67,39.75,231676.0,36.4025,36.4575,36.3567,36.43,231676.0
2022-12-16 09:50:00,39.75,39.78,39.71,39.77,74719.0,36.43,36.4575,36.3934,36.4484,74719.0
2022-12-16 09:55:00,39.77,39.8,39.74,39.76,97069.0,36.4484,36.4759,36.4209,36.4392,97069.0
2022-12-16 10:00:00,39.76,39.76,39.68,39.69,117208.0,36.4392,36.4392,36.3659,36.375,117208.0
2022-12-16 10:05:00,39.69,39.7,39.6,39.6,73761.0,36.375,36.3842,36.2926,36.2926,73761.0
2022-12-16 10:10:00,39.6,39.62,39.52,39.53,423344.0,36.2926,36.3109,36.2192,36.2284,423344.0
2022-12-16 10:15:00,39.53,39.56,39.51,39.54,536349.0,36.2284,36.2559,36.2101,36.2376,536349.0
2022-12-16 10:20:00,39.53,39.54,39.51,39.52,281566.0,36.2284,36.2376,36.2101,36.2192,281566.0
2022-12-16 10:25:00,39.52,39.59,39.5,39.56,226646.0,36.2192,36.2834,36.2009,36.2559,226646.0
2022-12-16 10:30:00,39.56,39.61,39.5,39.52,130157.0,36.2559,36.3017,36.2009,36.2192,130157.0
2022-12-16 10:35:00,39.52,39.54,39.49,39.54,113721.0,36.2192,36.2376,36.1917,36.2376,113721.0
2022-12-16 10:40:00,39.54,39.59,39.52,39.57,124038.0,36.2376,36.2834,36.2192,36.2651,124038.0
2022-12-16 10:45:00,39.57,39.6,39.55,39.58,129183.0,36.2651,36.2926,36.2467,36.2742,129183.0
2022-12-16 10:50:00,39.58,39.61,39.57,39.6,125981.0,36.2742,36.3017,36.2651,36.2926,125981.0
2022-12-16 10:55:00,39.61,39.63,39.59,39.62,99958.0,36.3017,36.3201,36.2834,36.3109,99958.0
2022-12-16 11:00:00,39.62,39.65,39.61,39.64,141391.0,36.3109,36.3384,36.3017,36.3292,141391.0
2022-12-16 11:05:00,39.64,39.67,39.64,39.65,83733.0,36.3292,36.3567,36.3292,36.3384,83733.0
2022-12-16 11:10:00,39.65,39.7,39.6,39.7,102465.0,36.3384,36.3842,36.2926,36.3842,102465.0
2022-12-16 11:15:00,39.7,39.71,39.68,39.7,115092.0,36.3842,36.3934,36.3659,36.3842,115092.0
2022-12-16 11:20:00,39.7,39.7,39.62,39.62,258407.0,36.3842,36.3842,36.3109,36.3109,258407.0
2022-12-16 11:25:00,39.62,39.67,39.61,39.63,220829.0,36.3109,36.3567,36.3017,36.3201,220829.0
2022-12-16 11:30:00,39.64,39.68,39.63,39.65,124460.0,36.3292,36.3659,36.3201,36.3384,124460.0
2022-12-16 11:35:00,39.65,39.66,39.62,39.63,144982.0,36.3384,36.3475,36.3109,36.3201,144982.0
2022-12-16 11:40:00,39.64,39.64,39.61,39.63,123086.0,36.3292,36.3292,36.3017,36.3201,123086.0
2022-12-16 11:45:00,39.63,39.64,39.58,39.59,183891.0,36.3201,36.3292,36.2742,36.2834,183891.0
2022-12-16 11:50:00,39.59,39.64,39.59,39.63,67085.0,36.2834,36.3292,36.2834,36.3201,67085.0
2022-12-16 11:55:00,39.63,39.63,39.59,39.59,203423.0,36.3201,36.3201,36.2834,36.2834,203423.0
2022-12-16 12:00:00,39.6,39.63,39.6,39.63,115369.0,36.2926,36.3201,36.2926,36.3201,115369.0
2022-12-16 12:05:00,39.63,39.63,39.59,39.59,58705.0,36.3201,36.3201,36.2834,36.2834,58705.0
2022-12-16 12:10:00,39.6,39.62,39.58,39.59,126068.0,36.2926,36.3109,36.2742,36.2834,126068.0
2022-12-16 12:15:00,39.59,39.63,39.57,39.63,225069.0,36.2834,36.3201,36.2651,36.3201,225069.0
2022-12-16 12:20:00,39.63,39.64,39.59,39.61,41836.0,36.3201,36.3292,36.2834,36.3017,41836.0
2022-12-16 12:25:00,39.62,39.62,39.59,39.61,51073.0,36.3109,36.3109,36.2834,36.3017,51073.0
2022-12-16 12:30:00,39.62,39.63,39.6,39.61,72571.0,36.3109,36.3201,36.2926,36.3017,72571.0
2022-12-16 12:35:00,39.61,39.66,39.6,39.63,85599.0,36.3017,36.3475,36.2926,36.3201,85599.0
2022-12-16 12:40:00,39.63,39.63,39.57,39.58,129586.0,36.3201,36.3201,36.2651,36.2742,129586.0
2022-12-16 12:45:00,39.58,39.6,39.56,39.59,142229.0,36.2742,36.2926,36.2559,36.2834,142229.0
2022-12-16 12:50:00,39.58,39.59,39.56,39.57,74122.0,36.2742,36.2834,36.2559,36.2651,74122.0
2022-12-16 12:55:00,39.57,39.57,39.55,39.56,124616.0,36.2651,36.2651,36.2467,36.2559,124616.0
2022-12-16 13:00:00,39.56,39.58,39.55,39.56,91214.0,36.2559,36.2742,36.2467,36.2559,91214.0
2022-12-16 13:05:00,39.56,39.59,39.55,39.58,78178.0,36.2559,36.2834,36.2467,36.2742,78178.0
2022-12-16 13:10:00,39.59,39.6,39.58,39.59,53703.0,36.2834,36.2926,36.2742,36.2834,53703.0
2022-12-16 13:15:00,39.59,39.61,39.58,39.59,48586.0,36.2834,36.3017,36.2742,36.2834,48586.0
2022-12-16 13:20:00,39.59,39.61,39.58,39.61,92482.0,36.2834,36.3017,36.2742,36.3017,92482.0
2022-12-16 13:25:00,39.61,39.61,39.59,39.6,41069.0,36.3017,36.3017,36.2834,36.2926,41069.0
2022-12-16 13:30:00,39.59,39.63,39.58,39.62,167360.0,36.2834,36.3201,36.2742,36.3109,167360.0
2022-12-16 13:35:00,39.62,39.63,39.6,39.61,76780.0,36.3109,36.3201,36.2926,36.3017,76780.0
2022-12-16 13:40:00,39.61,39.62,39.59,39.62,95671.0,36.3017,36.3109,36.2834,36.3109,95671.0
2022-12-16 13:45:00,39.61,39.64,39.61,39.64,91225.0,36.3017,36.3292,36.3017,36.3292,91225.0
2022-12-16 13:50:00,39.64,39.64,39.6,39.61,81347.0,36.3292,36.3292,36.2926,36.3017,81347.0
2022-12-16 13:55:00,39.61,39.61,39.57,39.59,95834.0,36.3017,36.3017,36.2651,36.2834,95834.0
2022-12-16 14:00:00,39.59,39.6,39.58,39.59,78656.0,36.2834,36.2926,36.2742,36.2834,78656.0
2022-12-16 14:05:00,39.58,39.6,39.57,39.59,83465.0,36.2742,36.2926,36.2651,36.2834,83465.0
2022-12-16 14:10:00,39.58,39.62,39.58,39.62,232731.0,36.2742,36.3109,36.2742,36.3109,232731.0
2022-12-16 14:15:00,39.62,39.62,39.59,39.6,89977.0,36.3109,36.3109,36.2834,36.2926,89977.0
2022-12-16 14:20:00,39.6,39.6,39.57,39.58,59985.0,36.2926,36.2926,36.2651,36.2742,59985.0
2022-12-16 14:25:00,39.59,39.59,39.57,39.58,43425.0,36.2834,36.2834,36.2651,36.2742,43425.0
2022-12-16 14:30:00,39.58,39.58,39.56,39.57,74499.0,36.2742,36.2742,36.2559,36.2651,74499.0
2022-12-16 14:35:00,39.57,39.58,39.56,39.57,139203.0,36.2651,36.2742,36.2559,36.2651,139203.0
2022-12-16 14:40:00,39.57,39.58,39.56,39.57,101782.0,36.2651,36.2742,36.2559,36.2651,101782.0
2022-12-16 14:45:00,39.57,39.58,39.56,39.58,113136.0,36.2651,36.2742,36.2559,36.2742,113136.0
2022-12-16 14:50:00,39.58,39.6,39.57,39.6,156204.0,36.2742,36.2926,36.2651,36.2926,156204.0
2022-12-16 14:55:00,39.59,39.65,39.59,39.63,147107.0,36.2834,36.3384,36.2834,36.3201,147107.0
2022-12-16 15:00:00,39.63,39.64,39.61,39.62,80723.0,36.3201,36.3292,36.3017,36.3109,80723.0
2022-12-16 15:05:00,39.62,39.62,39.59,39.6,103526.0,36.3109,36.3109,36.2834,36.2926,103526.0
2022-12-16 15:10:00,39.6,39.65,39.59,39.65,152608.0,36.2926,36.3384,36.2834,36.3384,152608.0
2022-12-16 15:15:00,39.65,39.69,39.64,39.66,166807.0,36.3384,36.375,36.3292,36.3475,166807.0
2022-12-16 15:20:00,39.66,39.67,39.64,39.65,244836.0,36.3475,36.3567,36.3292,36.3384,244836.0
2022-12-16 15:25:00,39.66,39.67,39.64,39.66,184039.0,36.3475,36.3567,36.3292,36.3475,184039.0
2022-12-16 15:30:00,39.66,39.7,39.66,39.66,255211.0,36.3475,36.3842,36.3475,36.3475,255211.0
2022-12-16 15:35:00,39.66,39.68,39.65,39.66,183134.0,36.3475,36.3659,36.3384,36.3475,183134.0
2022-12-16 15:40:00,39.66,39.68,39.64,39.64,171779.0,36.3475,36.3659,36.3292,36.3292,171779.0
2022-12-16 15:45:00,39.64,39.65,39.6,39.6,316171.0,36.3292,36.3384,36.2926,36.2926,316171.0
2022-12-16 15:50:00,39.6,39.62,39.56,39.59,283307.0,36.2926,36.3109,36.2559,36.2834,283307.0
2022-12-16 15:55:00,39.59,39.6,39.52,39.52,554090.0,36.2834,36.2926,36.2192,36.2192,554090.0
2022-12-19 09:30:00,39.15,39.16,39.04,39.06,558783.0,36.4648,36.4741,36.3624,36.381,558783.0
2022-12-19 09:35:00,39.05,39.11,39.05,39.09,164623.0,36.3717,36.4276,36.3717,36.4089,164623.0
2022-12-19 09:40:00,39.09,39.09,39.01,39.05,205374.0,36.4089,36.4089,36.3344,36.3717,205374.0
2022-12-19 09:45:00,39.04,39.06,38.95,38.98,194740.0,36.3624,36.381,36.2785,36.3065,194740.0
2022-12-19 09:50:00,38.97,38.99,38.93,38.93,376392.0,36.2972,36.3158,36.2599,36.2599,376392.0
2022-12-19 09:55:00,38.93,38.95,38.89,38.94,128547.0,36.2599,36.2785,36.2227,36.2692,128547.0
2022-12-19 10:00:00,38.95,38.98,38.94,38.95,344108.0,36.2785,36.3065,36.2692,36.2785,344108.0
2022-12-19 10:05:00,38.95,38.95,38.92,38.94,243726.0,36.2785,36.2785,36.2506,36.2692,243726.0
2022-12-19 10:10:00,38.94,39.0,38.93,39.0,203075.0,36.2692,36.3251,36.2599,36.3251,203075.0
2022-12-19 10:15:00,38.99,39.04,38.97,39.03,123008.0,36.3158,36.3624,36.2972,36.353,123008.0
2022-12-19 10:20:00,39.04,39.09,39.04,39.07,181124.0,36.3624,36.4089,36.3624,36.3903,181124.0
2022-12-19 10:25:00,39.07,39.08,39.05,39.08,146428.0,36.3903,36.3996,36.3717,36.3996,146428.0
2022-12-19 10:30:00,39.08,39.08,39.02,39.04,132525.0,36.3996,36.3996,36.3437,36.3624,132525.0
2022-12-19 10:35:00,39.04,39.05,38.99,38.99,119852.0,36.3624,36.3717,36.3158,36.3158,119852.0
2022-12-19 10:40:00,39.0,39.02,38.99,38.99,76266.0,36.3251,36.3437,36.3158,36.3158,76266.0
2022-12-19 10:45:00,39.0,39.0,38.95,38.96,79607.0,36.3251,36.3251,36.2785,36.2878,79607.0
2022-12-19 10:50:00,38.96,38.96,38.9,38.92,518743.0,36.2878,36.2878,36.232,36.2506,518743.0
2022-12-19 10:55:00,38.92,38.93,38.9,38.92,234089.0,36.2506,36.2599,36.232,36.2506,234089.0
2022-12-19 11:00:00,38.91,38.92,38.88,38.89,211192.0,36.2413,36.2506,36.2133,36.2227,211192.0
2022-12-19 11:05:00,38.89,38.92,38.88,38.92,311527.0,36.2227,36.2506,36.2133,36.2506,311527.0
2022-12-19 11:10:00,38.91,38.94,38.91,38.93,137494.0,36.2413,36.2692,36.2413,36.2599,137494.0
2022-12-19 11:15:00,38.93,38.96,38.92,38.95,125305.0,36.2599,36.2878,36.2506,36.2785,125305.0
2022-12-19 11:20:00,38.95,38.97,38.92,38.97,190132.0,36.2785,36.2972,36.2506,36.2972,190132.0
2022-12-19 11:25:00,38.97,38.99,38.95,38.98,345541.0,36.2972,36.3158,36.2785,36.3065,345541.0
2022-12-19 11:30:00,38.98,38.99,38.92,38.94,148255.0,36.3065,36.3158,36.2506,36.2692,148255.0
2022-12-19 11:35:00,38.94,38.95,38.92,38.93,111915.0,36.2692,36.2785,36.2506,36.2599,111915.0
2022-12-19 11:40:00,38.93,38.94,38.89,38.94,143109.0,36.2599,36.2692,36.2227,36.2692,143109.0
2022-12-19 11:45:00,38.94,38.96,38.93,38.94,99535.0,36.2692,36.2878,36.2599,36.2692,99535.0
2022-12-19 11:50:00,38.95,38.95,38.93,38.95,138504.0,36.2785,36.2785,36.2599,36.2785,138504.0
2022-12-19 11:55:00,38.95,38.95,38.92,38.94,111160.0,36.2785,36.2785,36.2506,36.2692,111160.0
2022-12-19 12:00:00,38.94,38.97,38.93,38.96,138932.0,36.2692,36.2972,36.2599,36.2878,138932.0
2022-12-19 12:05:00,38.96,38.97,38.95,38.97,82433.0,36.2878,36.2972,36.2785,36.2972,82433.0
2022-12-19 12:10:00,38.97,38.99,38.95,38.98,80962.0,36.2972,36.3158,36.2785,36.3065,80962.0
2022-12-19 12:15:00,38.99,38.99,38.97,38.98,144414.0,36.3158,36.3158,36.2972,36.3065,144414.0
2022-12-19 12:20:00,38.98,39.0,38.96,38.97,202722.0,36.3065,36.3251,36.2878,36.2972,202722.0
2022-12-19 12:25:00,38.96,38.98,38.95,38.96,118089.0,36.2878,36.3065,36.2785,36.2878,118089.0
2022-12-19 12:30:00,38.96,38.97,38.94,38.95,74554.0,36.2878,36.2972,36.2692,36.2785,74554.0
2022-12-19 12:35:00,38.95,38.98,38.94,38.96,92303.0,36.2785,36.3065,36.2692,36.2878,92303.0
2022-12-19 12:40:00,38.96,38.97,38.95,38.96,111459.0,36.2878,36.2972,36.2785,36.2878,111459.0
2022-12-19 12:45:00,38.96,38.99,38.94,38.99,137728.0,36.2878,36.3158,36.2692,36.3158,137728.0
2022-12-19 12:50:00,38.98,39.01,38.98,39.01,89281.0,36.3065,36.3344,36.3065,36.3344,89281.0
2022-12-19 12:55:00,39.0,39.0,38.98,38.99,77997.0,36.3251,36.3251,36.3065,36.3158,77997.0
2022-12-19 13:00:00,39.0,39.01,38.97,38.98,144041.0,36.3251,36.3344,36.2972,36.3065,144041.0
2022-12-19 13:05:00,38.99,39.01,38.97,38.98,77502.0,36.3158,36.3344,36.2972,36.3065,77502.0
2022-12-19 13:10:00,38.99,39.06,38.98,39.04,453651.0,36.3158,36.381,36.3065,36.3624,453651.0
2022-12-19 13:15:00,39.03,39.04,39.01,39.03,72416.0,36.353,36.3624,36.3344,36.353,72416.0
2022-12-19 13:20:00,39.02,39.04,39.02,39.04,111051.0,36.3437,36.3624,36.3437,36.3624,111051.0
2022-12-19 13:25:00,39.04,39.05,39.0,39.01,207906.0,36.3624,36.3717,36.3251,36.3344,207906.0
2022-12-19 13:30:00,39.01,39.01,38.99,39.0,88261.0,36.3344,36.3344,36.3158,36.3251,88261.0
2022-12-19 13:35:00,39.0,39.0,38.98,38.99,177078.0,36.3251,36.3251,36.3065,36.3158,177078.0
2022-12-19 13:40:00,38.98,38.99,38.95,38.96,206684.0,36.3065,36.3158,36.2785,36.2878,206684.0
2022-12-19 13:45:00,38.96,38.97,38.95,38.97,118642.0,36.2878,36.2972,36.2785,36.2972,118642.0
2022-12-19 13:50:00,38.97,38.98,38.95,38.97,93281.0,36.2972,36.3065,36.2785,36.2972,93281.0
2022-12-19 13:55:00,38.97,38.97,38.94,38.95,72561.0,36.2972,36.2972,36.2692,36.2785,72561.0
2022-12-19 14:00:00,38.95,38.95,38.9,38.91,173970.0,36.2785,36.2785,36.232,36.2413,173970.0
2022-12-19 14:05:00,38.91,38.93,38.9,38.92,137085.0,36.2413,36.2599,36.232,36.2506,137085.0
2022-12-19 14:10:00,38.93,38.94,38.91,38.91,215322.0,36.2599,36.2692,36.2413,36.2413,215322.0
2022-12-19 14:15:00,38.91,38.92,38.9,38.91,166226.0,36.2413,36.2506,36.232,36.2413,166226.0
2022-12-19 14:20:00,38.9,38.92,38.89,38.89,153936.0,36.232,36.2506,36.2227,36.2227,153936.0
2022-12-19 14:25:00,38.9,38.91,38.87,38.88,227849.0,36.232,36.2413,36.204,36.2133,227849.0
2022-12-19 14:30:00,38.88,38.9,38.87,38.9,153887.0,36.2133,36.232,36.204,36.232,153887.0
2022-12-19 14:35:00,38.89,38.91,38.88,38.89,158737.0,36.2227,36.2413,36.2133,36.2227,158737.0
2022-12-19 14:40:00,38.9,38.9,38.87,38.9,204030.0,36.232,36.232,36.204,36.232,204030.0
2022-12-19 14:45:00,38.89,38.92,38.88,38.89,134950.0,36.2227,36.2506,36.2133,36.2227,134950.0
2022-12-19 14:50:00,38.89,38.89,38.86,38.88,104742.0,36.2227,36.2227,36.1947,36.2133,104742.0
2022-12-19 14:55:00,38.87,38.89,38.85,38.88,77855.0,36.204,36.2227,36.1854,36.2133,77855.0
2022-12-19 15:00:00,38.88,38.88,38.85,38.86,144337.0,36.2133,36.2133,36.1854,36.1947,144337.0
2022-12-19 15:05:00,38.87,38.88,38.86,38.88,146401.0,36.204,36.2133,36.1947,36.2133,146401.0
2022-12-19 15:10:00,38.88,38.89,38.86,38.87,676147.0,36.2133,36.2227,36.1947,36.204,676147.0
2022-12-19 15:15:00,38.87,38.88,38.86,38.88,200969.0,36.204,36.2133,36.1947,36.2133,200969.0
2022-12-19 15:20:00,38.88,38.88,38.86,38.88,161594.0,36.2133,36.2133,36.1947,36.2133,161594.0
2022-12-19 15:25:00,38.88,38.89,38.87,38.89,151865.0,36.2133,36.2227,36.204,36.2227,151865.0
2022-12-19 15:30:00,38.89,38.91,38.88,38.9,174529.0,36.2227,36.2413,36.2133,36.232,174529.0
2022-12-19 15:35:00,38.9,38.92,38.89,38.9,224795.0,36.232,36.2506,36.2227,36.232,224795.0
2022-12-19 15:40:00,38.9,38.9,38.87,38.89,185942.0,36.232,36.232,36.204,36.2227,185942.0
2022-12-19 15:45:00,38.89,38.9,38.88,38.89,258034.0,36.2227,36.232,36.2133,36.2227,258034.0
2022-12-19 15:50:00,38.89,38.91,38.88,38.91,904807.0,36.2227,36.2413,36.2133,36.2413,904807.0
2022-12-19 15:55:00,38.91,38.95,38.9,38.93,997802.0,36.2413,36.2785,36.232,36.2599,997802.0
2022-12-20 09:30:00,38.75,38.85,38.69,38.84,536910.0,36.0923,36.1854,36.0364,36.1761,536910.0
2022-12-20 09:35:00,38.85,38.86,38.81,38.84,200833.0,36.1854,36.1947,36.1481,36.1761,200833.0
2022-12-20 09:40:00,38.84,38.85,38.74,38.75,135448.0,36.1761,36.1854,36.0829,36.0923,135448.0
2022-12-20 09:45:00,38.74,38.79,38.72,38.79,192442.0,36.0829,36.1295,36.0643,36.1295,192442.0
2022-12-20 09:50:00,38.78,38.84,38.74,38.84,99818.0,36.1202,36.1761,36.0829,36.1761,99818.0
2022-12-20 09:55:00,38.84,38.92,38.83,38.9,409949.0,36.1761,36.2506,36.1668,36.232,409949.0
2022-12-20 10:00:00,38.9,38.97,38.9,38.95,149448.0,36.232,36.2972,36.232,36.2785,149448.0
2022-12-20 10:05:00,38.96,38.99,38.95,38.96,118799.0,36.2878,36.3158,36.2785,36.2878,118799.0
2022-12-20 10:10:00,38.96,38.98,38.94,38.95,127521.0,36.2878,36.3065,36.2692,36.2785,127521.0
2022-12-20 10:15:00,38.95,38.96,38.91,38.93,123361.0,36.2785,36.2878,36.2413,36.2599,123361.0
2022-12-20 10:20:00,38.92,38.96,38.9,38.93,95763.0,36.2506,36.2878,36.232,36.2599,95763.0
2022-12-20 10:25:00,38.93,38.94,38.9,38.93,199196.0,36.2599,36.2692,36.232,36.2599,199196.0
2022-12-20 10:30:00,38.93,38.95,38.91,38.91,156416.0,36.2599,36.2785,36.2413,36.2413,156416.0
2022-12-20 10:35:00,38.92,38.98,38.91,38.96,171595.0,36.2506,36.3065,36.2413,36.2878,171595.0
2022-12-20 10:40:00,38.95,38.96,38.91,38.93,316326.0,36.2785,36.2878,36.2413,36.2599,316326.0
2022-12-20 10:45:00,38.94,38.97,38.92,38.96,151014.0,36.2692,36.2972,36.2506,36.2878,151014.0
2022-12-20 10:50:00,38.95,38.97,38.93,38.95,161781.0,36.2785,36.2972,36.2599,36.2785,161781.0
2022-12-20 10:55:00,38.96,38.97,38.9,38.91,98496.0,36.2878,36.2972,36.232,36.2413,98496.0
2022-12-20 11:00:00,38.91,38.92,38.88,38.9,112285.0,36.2413,36.2506,36.2133,36.232,112285.0
2022-12-20 11:05:00,38.89,38.9,38.86,38.89,2036343.0,36.2227,36.232,36.1947,36.2227,2036343.0
2022-12-20 11:10:00,38.88,38.9,38.86,38.88,415915.0,36.2133,36.232,36.1947,36.2133,415915.0
2022-12-20 11:15:00,38.87,38.88,38.8,38.82,210705.0,36.204,36.2133,36.1388,36.1575,210705.0
2022-12-20 11:20:00,38.83,38.84,38.81,38.83,555666.0,36.1668,36.1761,36.1481,36.1668,555666.0
2022-12-20 11:25:00,38.83,38.84,38.79,38.8,312293.0,36.1668,36.1761,36.1295,36.1388,312293.0
2022-12-20 11:30:00,38.81,38.85,38.8,38.84,158139.0,36.1481,36.1854,36.1388,36.1761,158139.0
2022-12-20 11:35:00,38.84,38.85,38.82,38.82,115292.0,36.1761,36.1854,36.1575,36.1575,115292.0
2022-12-20 11:40:00,38.82,38.84,38.81,38.82,139048.0,36.1575,36.1761,36.1481,36.1575,139048.0
2022-12-20 11:45:00,38.82,38.84,38.8,38.83,159266.0,36.1575,36.1761,36.1388,36.1668,159266.0
2022-12-20 11:50:00,38.83,38.84,38.8,38.84,183147.0,36.1668,36.1761,36.1388,36.1761,183147.0
2022-12-20 11:55:00,38.84,38.85,38.81,38.84,227987.0,36.1761,36.1854,36.1481,36.1761,227987.0
2022-12-20 12:00:00,38.84,38.86,38.83,38.86,221405.0,36.1761,36.1947,36.1668,36.1947,221405.0
2022-12-20 12:05:00,38.86,38.87,38.85,38.86,111087.0,36.1947,36.204,36.1854,36.1947,111087.0
2022-12-20 12:10:00,38.86,38.87,38.83,38.84,143148.0,36.1947,36.204,36.1668,36.1761,143148.0
2022-12-20 12:15:00,38.84,38.85,38.82,38.82,121678.0,36.1761,36.1854,36.1575,36.1575,121678.0
2022-12-20 12:20:00,38.83,38.84,38.81,38.84,207608.0,36.1668,36.1761,36.1481,36.1761,207608.0
2022-12-20 12:25:00,38.83,38.84,38.78,38.79,166242.0,36.1668,36.1761,36.1202,36.1295,166242.0
2022-12-20 12:30:00,38.79,38.79,38.75,38.76,268526.0,36.1295,36.1295,36.0923,36.1016,268526.0
2022-12-20 12:35:00,38.76,38.76,38.74,38.76,287567.0,36.1016,36.1016,36.0829,36.1016,287567.0
2022-12-20 12:40:00,38.76,38.78,38.75,38.76,173370.0,36.1016,36.1202,36.0923,36.1016,173370.0
2022-12-20 12:45:00,38.75,38.77,38.75,38.76,207724.0,36.0923,36.1109,36.0923,36.1016,207724.0
2022-12-20 12:50:00,38.76,38.77,38.76,38.77,82649.0,36.1016,36.1109,36.1016,36.1109,82649.0
2022-12-20 12:55:00,38.77,38.79,38.76,38.78,215034.0,36.1109,36.1295,36.1016,36.1202,215034.0
2022-12-20 13:00:00,38.77,38.8,38.77,38.8,246239.0,36.1109,36.1388,36.1109,36.1388,246239.0
2022-12-20 13:05:00,38.8,38.82,38.78,38.8,136797.0,36.1388,36.1575,36.1202,36.1388,136797.0
2022-12-20 13:10:00,38.8,38.81,38.78,38.81,221143.0,36.1388,36.1481,36.1202,36.1481,221143.0
2022-12-20 13:15:00,38.81,38.83,38.8,38.81,114859.0,36.1481,36.1668,36.1388,36.1481,114859.0
2022-12-20 13:20:00,38.8,38.83,38.79,38.82,193562.0,36.1388,36.1668,36.1295,36.1575,193562.0
2022-12-20 13:25:00,38.82,38.85,38.81,38.84,142344.0,36.1575,36.1854,36.1481,36.1761,142344.0
2022-12-20 13:30:00,38.84,38.85,38.83,38.84,63273.0,36.1761,36.1854,36.1668,36.1761,63273.0
2022-12-20 13:35:00,38.84,38.87,38.84,38.87,245552.0,36.1761,36.204,36.1761,36.204,245552.0
2022-12-20 13:40:00,38.87,38.87,38.82,38.84,192168.0,36.204,36.204,36.1575,36.1761,192168.0
2022-12-20 13:45:00,38.84,38.84,38.81,38.81,40387.0,36.1761,36.1761,36.1481,36.1481,40387.0
2022-12-20 13:50:00,38.82,38.84,38.81,38.83,155221.0,36.1575,36.1761,36.1481,36.1668,155221.0
2022-12-20 13:55:00,38.83,38.83,38.8,38.82,65574.0,36.1668,36.1668,36.1388,36.1575,65574.0
2022-12-20 14:00:00,38.82,38.83,38.8,38.82,156002.0,36.1575,36.1668,36.1388,36.1575,156002.0
2022-12-20 14:05:00,38.81,38.84,38.81,38.82,218779.0,36.1481,36.1761,36.1481,36.1575,218779.0
2022-12-20 14:10:00,38.83,38.85,38.82,38.84,82692.0,36.1668,36.1854,36.1575,36.1761,82692.0
2022-12-20 14:15:00,38.84,38.85,38.82,38.82,110792.0,36.1761,36.1854,36.1575,36.1575,110792.0
2022-12-20 14:20:00,38.83,38.83,38.81,38.82,166968.0,36.1668,36.1668,36.1481,36.1575,166968.0
2022-12-20 14:25:00,38.81,38.83,38.8,38.83,110652.0,36.1481,36.1668,36.1388,36.1668,110652.0
2022-12-20 14:30:00,38.82,38.83,38.81,38.83,288156.0,36.1575,36.1668,36.1481,36.1668,288156.0
2022-12-20 14:35:00,38.83,38.83,38.8,38.8,315400.0,36.1668,36.1668,36.1388,36.1388,315400.0
2022-12-20 14:40:00,38.8,38.81,38.78,38.8,120060.0,36.1388,36.1481,36.1202,36.1388,120060.0
2022-12-20 14:45:00,38.8,38.81,38.79,38.8,154067.0,36.1388,36.1481,36.1295,36.1388,154067.0
2022-12-20 14:50:00,38.81,38.81,38.79,38.8,158927.0,36.1481,36.1481,36.1295,36.1388,158927.0
2022-12-20 14:55:00,38.8,38.81,38.79,38.8,160948.0,36.1388,36.1481,36.1295,36.1388,160948.0
2022-12-20 15:00:00,38.8,38.81,38.78,38.8,182511.0,36.1388,36.1481,36.1202,36.1388,182511.0
2022-12-20 15:05:00,38.8,38.8,38.78,38.79,169862.0,36.1388,36.1388,36.1202,36.1295,169862.0
2022-12-20 15:10:00,38.79,38.8,38.78,38.8,142837.0,36.1295,36.1388,36.1202,36.1388,142837.0
2022-12-20 15:15:00,38.8,38.81,38.79,38.8,157047.0,36.1388,36.1481,36.1295,36.1388,157047.0
2022-12-20 15:20:00,38.8,38.81,38.79,38.8,591338.0,36.1388,36.1481,36.1295,36.1388,591338.0
2022-12-20 15:25:00,38.8,38.83,38.8,38.83,251332.0,36.1388,36.1668,36.1388,36.1668,251332.0
2022-12-20 15:30:00,38.83,38.83,38.81,38.82,323453.0,36.1668,36.1668,36.1481,36.1575,323453.0
2022-12-20 15:35:00,38.82,38.83,38.81,38.83,300409.0,36.1575,36.1668,36.1481,36.1668,300409.0
2022-12-20 15:40:00,38.83,38.83,38.81,38.81,278926.0,36.1668,36.1668,36.1481,36.1481,278926.0
2022-12-20 15:45:00,38.82,38.83,38.8,38.82,454793.0,36.1575,36.1668,36.1388,36.1575,454793.0
2022-12-20 15:50:00,38.82,38.82,38.8,38.82,180303.0,36.1575,36.1575,36.1388,36.1575,180303.0
2022-12-20 15:55:00,38.81,38.82,38.8,38.81,405520.0,36.1481,36.1575,36.1388,36.1481,405520.0
2022-12-21 09:30:00,38.8,38.82,38.71,38.72,1019118.0,36.1388,36.1575,36.055,36.0643,1019118.0
2022-12-21 09:35:00,38.72,38.8,38.7,38.77,142229.0,36.0643,36.1388,36.0457,36.1109,142229.0
2022-12-21 09:40:00,38.77,38.82,38.74,38.8,94298.0,36.1109,36.1575,36.0829,36.1388,94298.0
2022-12-21 09:45:00,38.8,38.85,38.78,38.82,210005.0,36.1388,36.1854,36.1202,36.1575,210005.0
2022-12-21 09:50:00,38.83,38.83,38.79,38.83,276172.0,36.1668,36.1668,36.1295,36.1668,276172.0
2022-12-21 09:55:00,38.83,38.84,38.81,38.82,191163.0,36.1668,36.1761,36.1481,36.1575,191163.0
2022-12-21 10:00:00,38.82,38.87,38.8,38.86,274512.0,36.1575,36.204,36.1388,36.1947,274512.0
2022-12-21 10:05:00,38.86,38.89,38.84,38.89,247982.0,36.1947,36.2227,36.1761,36.2227,247982.0
2022-12-21 10:10:00,38.89,38.9,38.86,38.89,310456.0,36.2227,36.232,36.1947,36.2227,310456.0
2022-12-21 10:15:00,38.89,38.92,38.88,38.91,133617.0,36.2227,36.2506,36.2133,36.2413,133617.0
2022-12-21 10:20:00,38.91,38.95,38.89,38.94,99807.0,36.2413,36.2785,36.2227,36.2692,99807.0
2022-12-21 10:25:00,38.94,38.95,38.92,38.95,178011.0,36.2692,36.2785,36.2506,36.2785,178011.0
2022-12-21 10:30:00,38.95,39.01,38.94,39.01,287805.0,36.2785,36.3344,36.2692,36.3344,287805.0
2022-12-21 10:35:00,39.01,39.05,39.0,39.05,205270.0,36.3344,36.3717,36.3251,36.3717,205270.0
2022-12-21 10:40:00,39.05,39.06,39.03,39.05,142330.0,36.3717,36.381,36.353,36.3717,142330.0
2022-12-21 10:45:00,39.05,39.07,39.03,39.05,163969.0,36.3717,36.3903,36.353,36.3717,163969.0
2022-12-21 10:50:00,39.05,39.07,39.02,39.02,85733.0,36.3717,36.3903,36.3437,36.3437,85733.0
2022-12-21 10:55:00,39.02,39.07,39.02,39.06,93163.0,36.3437,36.3903,36.3437,36.381,93163.0
2022-12-21 11:00:00,39.06,39.07,39.04,39.05,114082.0,36.381,36.3903,36.3624,36.3717,114082.0
2022-12-21 11:05:00,39.06,39.06,39.02,39.05,102306.0,36.381,36.381,36.3437,36.3717,102306.0
2022-12-21 11:10:00,39.05,39.08,39.04,39.05,185532.0,36.3717,36.3996,36.3624,36.3717,185532.0
2022-12-21 11:15:00,39.05,39.06,39.01,39.02,274363.0,36.3717,36.381,36.3344,36.3437,274363.0
2022-12-21 11:20:00,39.02,39.03,38.99,39.01,116766.0,36.3437,36.353,36.3158,36.3344,116766.0
2022-12-21 11:25:00,39.01,39.03,39.0,39.02,102822.0,36.3344,36.353,36.3251,36.3437,102822.0
2022-12-21 11:30:00,39.02,39.04,39.01,39.02,100955.0,36.3437,36.3624,36.3344,36.3437,100955.0
2022-12-21 11:35:00,39.02,39.05,39.01,39.02,124154.0,36.3437,36.3717,36.3344,36.3437,124154.0
2022-12-21 11:40:00,39.02,39.04,39.0,39.04,120218.0,36.3437,36.3624,36.3251,36.3624,120218.0
2022-12-21 11:45:00,39.04,39.04,38.99,39.0,868668.0,36.3624,36.3624,36.3158,36.3251,868668.0
2022-12-21 11:50:00,38.99,39.01,38.99,39.0,114772.0,36.3158,36.3344,36.3158,36.3251,114772.0
2022-12-21 11:55:00,39.0,39.02,38.99,39.0,165287.0,36.3251,36.3437,36.3158,36.3251,165287.0
2022-12-21 12:00:00,39.0,39.0,38.98,39.0,545776.0,36.3251,36.3251,36.3065,36.3251,545776.0
2022-12-21 12:05:00,39.0,39.01,38.99,39.0,114099.0,36.3251,36.3344,36.3158,36.3251,114099.0
2022-12-21 12:10:00,39.0,39.01,38.99,39.01,107973.0,36.3251,36.3344,36.3158,36.3344,107973.0
2022-12-21 12:15:00,39.01,39.01,38.98,39.0,126965.0,36.3344,36.3344,36.3065,36.3251,126965.0
2022-12-21 12:20:00,38.99,39.03,38.99,39.02,96288.0,36.3158,36.353,36.3158,36.3437,96288.0
2022-12-21 12:25:00,39.03,39.03,39.0,39.01,117919.0,36.353,36.353,36.3251,36.3344,117919.0
2022-12-21 12:30:00,39.01,39.03,39.0,39.02,78673.0,36.3344,36.353,36.3251,36.3437,78673.0
2022-12-21 12:35:00,39.02,39.04,39.02,39.03,73168.0,36.3437,36.3624,36.3437,36.353,73168.0
2022-12-21 12:40:00,39.03,39.04,39.02,39.04,97575.0,36.353,36.3624,36.3437,36.3624,97575.0
2022-12-21 12:45:00,39.04,39.05,39.03,39.05,46251.0,36.3624,36.3717,36.353,36.3717,46251.0
2022-12-21 12:50:00,39.05,39.05,39.03,39.05,151573.0,36.3717,36.3717,36.353,36.3717,151573.0
2022-12-21 12:55:00,39.05,39.05,39.03,39.05,93625.0,36.3717,36.3717,36.353,36.3717,93625.0
2022-12-21 13:00:00,39.05,39.06,39.03,39.05,75715.0,36.3717,36.381,36.353,36.3717,75715.0
2022-12-21 13:05:00,39.05,39.06,39.03,39.04,72755.0,36.3717,36.381,36.353,36.3624,72755.0
2022-12-21 13:10:00,39.05,39.05,39.03,39.05,171874.0,36.3717,36.3717,36.353,36.3717,171874.0
2022-12-21 13:15:00,39.05,39.06,39.04,39.04,128101.0,36.3717,36.381,36.3624,36.3624,128101.0
2022-12-21 13:20:00,39.05,39.05,39.02,39.03,120702.0,36.3717,36.3717,36.3437,36.353,120702.0
2022-12-21 13:25:00,39.02,39.05,39.02,39.02,136864.0,36.3437,36.3717,36.3437,36.3437,136864.0
2022-12-21 13:30:00,39.02,39.04,39.02,39.03,121796.0,36.3437,36.3624,36.3437,36.353,121796.0
2022-12-21 13:35:00,39.04,39.05,39.03,39.05,99087.0,36.3624,36.3717,36.353,36.3717,99087.0
2022-12-21 13:40:00,39.05,39.06,39.03,39.06,105334.0,36.3717,36.381,36.353,36.381,105334.0
2022-12-21 13:45:00,39.05,39.08,39.05,39.08,99614.0,36.3717,36.3996,36.3717,36.3996,99614.0
2022-12-21 13:50:00,39.08,39.1,39.07,39.09,88563.0,36.3996,36.4182,36.3903,36.4089,88563.0
2022-12-21 13:55:00,39.09,39.11,39.08,39.11,106553.0,36.4089,36.4276,36.3996,36.4276,106553.0
2022-12-21 14:00:00,39.11,39.15,39.1,39.15,146096.0,36.4276,36.4648,36.4182,36.4648,146096.0
2022-12-21 14:05:00,39.15,39.18,39.14,39.18,140936.0,36.4648,36.4928,36.4555,36.4928,140936.0
2022-12-21 14:10:00,39.18,39.19,39.16,39.17,213620.0,36.4928,36.5021,36.4741,36.4834,213620.0
2022-12-21 14:15:00,39.17,39.19,39.16,39.17,135124.0,36.4834,36.5021,36.4741,36.4834,135124.0
2022-12-21 14:20:00,39.16,39.17,39.14,39.15,203102.0,36.4741,36.4834,36.4555,36.4648,203102.0
2022-12-21 14:25:00,39.16,39.16,39.15,39.16,209436.0,36.4741,36.4741,36.4648,36.4741,209436.0
2022-12-21 14:30:00,39.16,39.17,39.15,39.17,690861.0,36.4741,36.4834,36.4648,36.4834,690861.0
2022-12-21 14:35:00,39.17,39.17,39.13,39.16,216113.0,36.4834,36.4834,36.4462,36.4741,216113.0
2022-12-21 14:40:00,39.16,39.16,39.14,39.16,115350.0,36.4741,36.4741,36.4555,36.4741,115350.0
2022-12-21 14:45:00,39.16,39.17,39.15,39.16,253253.0,36.4741,36.4834,36.4648,36.4741,253253.0
2022-12-21 14:50:00,39.16,39.16,39.14,39.15,76471.0,36.4741,36.4741,36.4555,36.4648,76471.0
2022-12-21 14:55:00,39.15,39.16,39.14,39.16,352267.0,36.4648,36.4741,36.4555,36.4741,352267.0
2022-12-21 15:00:00,39.16,39.18,39.15,39.18,362066.0,36.4741,36.4928,36.4648,36.4928,362066.0
2022-12-21 15:05:00,39.18,39.18,39.13,39.15,139453.0,36.4928,36.4928,36.4462,36.4648,139453.0
2022-12-21 15:10:00,39.15,39.17,39.13,39.17,196486.0,36.4648,36.4834,36.4462,36.4834,196486.0
2022-12-21 15:15:00,39.16,39.17,39.15,39.16,113863.0,36.4741,36.4834,36.4648,36.4741,113863.0
2022-12-21 15:20:00,39.17,39.18,39.15,39.17,202786.0,36.4834,36.4928,36.4648,36.4834,202786.0
2022-12-21 15:25:00,39.16,39.18,39.14,39.15,124089.0,36.4741,36.4928,36.4555,36.4648,124089.0
2022-12-21 15:30:00,39.15,39.17,39.14,39.17,131056.0,36.4648,36.4834,36.4555,36.4834,131056.0
2022-12-21 15:35:00,39.16,39.18,39.16,39.16,250102.0,36.4741,36.4928,36.4741,36.4741,250102.0
2022-12-21 15:40:00,39.16,39.17,39.14,39.16,206636.0,36.4741,36.4834,36.4555,36.4741,206636.0
2022-12-21 15:45:00,39.16,39.18,39.15,39.18,273600.0,36.4741,36.4928,36.4648,36.4928,273600.0
2022-12-21 15:50:00,39.17,39.18,39.13,39.16,212653.0,36.4834,36.4928,36.4462,36.4741,212653.0
2022-12-21 15:55:00,39.16,39.18,39.14,39.18,414728.0,36.4741,36.4928,36.4555,36.4928,414728.0
2022-12-22 09:30:00,39.06,39.07,39.0,39.01,665245.0,36.381,36.3903,36.3251,36.3344,665245.0
2022-12-22 09:35:00,39.01,39.01,38.92,38.93,255968.0,36.3344,36.3344,36.2506,36.2599,255968.0
2022-12-22 09:40:00,38.92,38.94,38.9,38.92,93135.0,36.2506,36.2692,36.232,36.2506,93135.0
2022-12-22 09:45:00,38.91,38.92,38.87,38.89,139483.0,36.2413,36.2506,36.204,36.2227,139483.0
2022-12-22 09:50:00,38.88,38.91,38.86,38.88,185927.0,36.2133,36.2413,36.1947,36.2133,185927.0
2022-12-22 09:55:00,38.87,38.92,38.87,38.9,141708.0,36.204,36.2506,36.204,36.232,141708.0
2022-12-22 10:00:00,38.9,38.9,38.83,38.84,364654.0,36.232,36.232,36.1668,36.1761,364654.0
2022-12-22 10:05:00,38.84,38.86,38.82,38.82,230714.0,36.1761,36.1947,36.1575,36.1575,230714.0
2022-12-22 10:10:00,38.82,38.85,38.8,38.84,178316.0,36.1575,36.1854,36.1388,36.1761,178316.0
2022-12-22 10:15:00,38.84,38.87,38.82,38.85,216338.0,36.1761,36.204,36.1575,36.1854,216338.0
2022-12-22 10:20:00,38.85,38.86,38.8,38.8,146660.0,36.1854,36.1947,36.1388,36.1388,146660.0
2022-12-22 10:25:00,38.8,38.85,38.79,38.82,1698983.0,36.1388,36.1854,36.1295,36.1575,1698983.0
2022-12-22 10:30:00,38.81,38.81,38.77,38.77,270695.0,36.1481,36.1481,36.1109,36.1109,270695.0
2022-12-22 10:35:00,38.78,38.79,38.75,38.77,158812.0,36.1202,36.1295,36.0923,36.1109,158812.0
2022-12-22 10:40:00,38.77,38.81,38.76,38.79,96279.0,36.1109,36.1481,36.1016,36.1295,96279.0
2022-12-22 10:45:00,38.8,38.82,38.77,38.81,100203.0,36.1388,36.1575,36.1109,36.1481,100203.0
2022-12-22 10:50:00,38.81,38.83,38.79,38.8,139065.0,36.1481,36.1668,36.1295,36.1388,139065.0
2022-12-22 10:55:00,38.8,38.81,38.77,38.79,100360.0,36.1388,36.1481,36.1109,36.1295,100360.0
2022-12-22 11:00:00,38.79,38.82,38.77,38.82,90872.0,36.1295,36.1575,36.1109,36.1575,90872.0
2022-12-22 11:05:00,38.81,38.83,38.8,38.8,121468.0,36.1481,36.1668,36.1388,36.1388,121468.0
2022-12-22 11:10:00,38.8,38.81,38.78,38.79,122633.0,36.1388,36.1481,36.1202,36.1295,122633.0
2022-12-22 11:15:00,38.79,38.83,38.79,38.8,68597.0,36.1295,36.1668,36.1295,36.1388,68597.0
2022-12-22 11:20:00,38.8,38.81,38.78,38.8,72531.0,36.1388,36.1481,36.1202,36.1388,72531.0
2022-12-22 11:25:00,38.8,38.81,38.78,38.79,117056.0,36.1388,36.1481,36.1202,36.1295,117056.0
2022-12-22 11:30:00,38.79,38.8,38.76,38.78,115254.0,36.1295,36.1388,36.1016,36.1202,115254.0
2022-12-22 11:35:00,38.78,38.79,38.74,38.75,108922.0,36.1202,36.1295,36.0829,36.0923,108922.0
2022-12-22 11:40:00,38.74,38.76,38.72,38.76,77089.0,36.0829,36.1016,36.0643,36.1016,77089.0
2022-12-22 11:45:00,38.76,38.76,38.73,38.74,115194.0,36.1016,36.1016,36.0736,36.0829,115194.0
2022-12-22 11:50:00,38.74,38.75,38.72,38.73,78145.0,36.0829,36.0923,36.0643,36.0736,78145.0
2022-12-22 11:55:00,38.74,38.74,38.7,38.73,1048005.0,36.0829,36.0829,36.0457,36.0736,1048005.0
2022-12-22 12:00:00,38.73,38.73,38.7,38.71,131983.0,36.0736,36.0736,36.0457,36.055,131983.0
2022-12-22 12:05:00,38.71,38.71,38.68,38.7,103868.0,36.055,36.055,36.0271,36.0457,103868.0
2022-12-22 12:10:00,38.7,38.7,38.68,38.69,125592.0,36.0457,36.0457,36.0271,36.0364,125592.0
2022-12-22 12:15:00,38.68,38.69,38.67,38.68,132642.0,36.0271,36.0364,36.0177,36.0271,132642.0
2022-12-22 12:20:00,38.68,38.68,38.64,38.64,165428.0,36.0271,36.0271,35.9898,35.9898,165428.0
2022-12-22 12:25:00,38.65,38.65,38.61,38.62,292108.0,35.9991,35.9991,35.9619,35.9712,292108.0
2022-12-22 12:30:00,38.62,38.64,38.61,38.62,67842.0,35.9712,35.9898,35.9619,35.9712,67842.0
2022-12-22 12:35:00,38.63,38.63,38.6,38.62,170019.0,35.9805,35.9805,35.9525,35.9712,170019.0
2022-12-22 12:40:00,38.62,38.63,38.6,38.63,103689.0,35.9712,35.9805,35.9525,35.9805,103689.0
2022-12-22 12:45:00,38.63,38.64,38.62,38.64,36875.0,35.9805,35.9898,35.9712,35.9898,36875.0
2022-12-22 12:50:00,38.65,38.65,38.63,38.64,74694.0,35.9991,35.9991,35.9805,35.9898,74694.0
2022-12-22 12:55:00,38.63,38.64,38.62,38.62,85522.0,35.9805,35.9898,35.9712,35.9712,85522.0
2022-12-22 13:00:00,38.63,38.63,38.55,38.55,67232.0,35.9805,35.9805,35.906,35.906,67232.0
2022-12-22 13:05:00,38.55,38.58,38.55,38.57,96451.0,35.906,35.9339,35.906,35.9246,96451.0
2022-12-22 13:10:00,38.57,38.6,38.56,38.59,65599.0,35.9246,35.9525,35.9153,35.9432,65599.0
2022-12-22 13:15:00,38.59,38.6,38.57,38.59,135348.0,35.9432,35.9525,35.9246,35.9432,135348.0
2022-12-22 13:20:00,38.58,38.59,38.55,38.55,132962.0,35.9339,35.9432,35.906,35.906,132962.0
2022-12-22 13:25:00,38.56,38.57,38.55,38.56,124973.0,35.9153,35.9246,35.906,35.9153,124973.0
2022-12-22 13:30:00,38.56,38.57,38.53,38.55,115609.0,35.9153,35.9246,35.8873,35.906,115609.0
2022-12-22 13:35:00,38.54,38.57,38.53,38.57,105977.0,35.8967,35.9246,35.8873,35.9246,105977.0
2022-12-22 13:40:00,38.57,38.58,38.56,38.57,98145.0,35.9246,35.9339,35.9153,35.9246,98145.0
2022-12-22 13:45:00,38.58,38.58,38.55,38.55,301353.0,35.9339,35.9339,35.906,35.906,301353.0
2022-12-22 13:50:00,38.55,38.56,38.54,38.55,116082.0,35.906,35.9153,35.8967,35.906,116082.0
2022-12-22 13:55:00,38.54,38.55,38.53,38.54,94608.0,35.8967,35.906,35.8873,35.8967,94608.0
2022-12-22 14:00:00,38.54,38.56,38.53,38.54,156617.0,35.8967,35.9153,35.8873,35.8967,156617.0
2022-12-22 14:05:00,38.54,38.57,38.53,38.55,148918.0,35.8967,35.9246,35.8873,35.906,148918.0
2022-12-22 14:10:00,38.56,38.62,38.55,38.61,180938.0,35.9153,35.9712,35.906,35.9619,180938.0
2022-12-22 14:15:00,38.62,38.62,38.59,38.6,158753.0,35.9712,35.9712,35.9432,35.9525,158753.0
2022-12-22 14:20:00,38.59,38.61,38.56,38.61,179665.0,35.9432,35.9619,35.9153,35.9619,179665.0
2022-12-22 14:25:00,38.61,38.65,38.6,38.64,274670.0,35.9619,35.9991,35.9525,35.9898,274670.0
2022-12-22 14:30:00,38.65,38.66,38.62,38.65,421141.0,35.9991,36.0084,35.9712,35.9991,421141.0
2022-12-22 14:35:00,38.65,38.65,38.61,38.63,379966.0,35.9991,35.9991,35.9619,35.9805,379966.0
2022-12-22 14:40:00,38.63,38.64,38.61,38.63,226976.0,35.9805,35.9898,35.9619,35.9805,226976.0
2022-12-22 14:45:00,38.63,38.67,38.62,38.66,199486.0,35.9805,36.0177,35.9712,36.0084,199486.0
2022-12-22 14:50:00,38.67,38.69,38.65,38.69,167603.0,36.0177,36.0364,35.9991,36.0364,167603.0
2022-12-22 14:55:00,38.69,38.71,38.67,38.71,169077.0,36.0364,36.055,36.0177,36.055,169077.0
2022-12-22 15:00:00,38.71,38.72,38.69,38.71,138090.0,36.055,36.0643,36.0364,36.055,138090.0
2022-12-22 15:05:00,38.71,38.74,38.69,38.74,175931.0,36.055,36.0829,36.0364,36.0829,175931.0
2022-12-22 15:10:00,38.73,38.74,38.71,38.72,170643.0,36.0736,36.0829,36.055,36.0643,170643.0
2022-12-22 15:15:00,38.72,38.79,38.71,38.78,273438.0,36.0643,36.1295,36.055,36.1202,273438.0
2022-12-22 15:20:00,38.78,38.8,38.77,38.8,250966.0,36.1202,36.1388,36.1109,36.1388,250966.0
2022-12-22 15:25:00,38.8,38.8,38.77,38.8,353643.0,36.1388,36.1388,36.1109,36.1388,353643.0
2022-12-22 15:30:00,38.8,38.81,38.77,38.77,307815.0,36.1388,36.1481,36.1109,36.1109,307815.0
2022-12-22 15:35:00,38.78,38.79,38.75,38.77,243627.0,36.1202,36.1295,36.0923,36.1109,243627.0
2022-12-22 15:40:00,38.76,38.77,38.74,38.77,291149.0,36.1016,36.1109,36.0829,36.1109,291149.0
2022-12-22 15:45:00,38.77,38.8,38.75,38.8,292670.0,36.1109,36.1388,36.0923,36.1388,292670.0
2022-12-22 15:50:00,38.8,38.83,38.79,38.81,311633.0,36.1388,36.1668,36.1295,36.1481,311633.0
2022-12-22 15:55:00,38.81,38.83,38.79,38.83,608719.0,36.1481,36.1668,36.1295,36.1668,608719.0
2022-12-23 09:30:00,38.77,38.85,38.74,38.77,612543.0,36.1109,36.1854,36.0829,36.1109,612543.0
2022-12-23 09:35:00,38.78,38.79,38.7,38.71,389334.0,36.1202,36.1295,36.0457,36.055,389334.0
2022-12-23 09:40:00,38.71,38.78,38.69,38.73,465643.0,36.055,36.1202,36.0364,36.0736,465643.0
2022-12-23 09:45:00,38.74,38.74,38.68,38.7,385770.0,36.0829,36.0829,36.0271,36.0457,385770.0
2022-12-23 09:50:00,38.7,38.72,38.67,38.68,149873.0,36.0457,36.0643,36.0177,36.0271,149873.0
2022-12-23 09:55:00,38.67,38.68,38.63,38.66,115518.0,36.0177,36.0271,35.9805,36.0084,115518.0
2022-12-23 10:00:00,38.67,38.73,38.61,38.61,387994.0,36.0177,36.0736,35.9619,35.9619,387994.0
2022-12-23 10:05:00,38.62,38.65,38.57,38.64,171767.0,35.9712,35.9991,35.9246,35.9898,171767.0
2022-12-23 10:10:00,38.64,38.69,38.63,38.66,126790.0,35.9898,36.0364,35.9805,36.0084,126790.0
2022-12-23 10:15:00,38.66,38.74,38.63,38.73,95810.0,36.0084,36.0829,35.9805,36.0736,95810.0
2022-12-23 10:20:00,38.73,38.77,38.71,38.77,160059.0,36.0736,36.1109,36.055,36.1109,160059.0
2022-12-23 10:25:00,38.77,38.79,38.73,38.77,99392.0,36.1109,36.1295,36.0736,36.1109,99392.0
2022-12-23 10:30:00,38.77,38.84,38.76,38.84,223195.0,36.1109,36.1761,36.1016,36.1761,223195.0
2022-12-23 10:35:00,38.84,38.87,38.82,38.86,263206.0,36.1761,36.204,36.1575,36.1947,263206.0
2022-12-23 10:40:00,38.86,38.87,38.79,38.8,132430.0,36.1947,36.204,36.1295,36.1388,132430.0
2022-12-23 10:45:00,38.8,38.81,38.75,38.77,201978.0,36.1388,36.1481,36.0923,36.1109,201978.0
2022-12-23 10:50:00,38.76,38.77,38.72,38.73,232233.0,36.1016,36.1109,36.0643,36.0736,232233.0
2022-12-23 10:55:00,38.73,38.75,38.71,38.72,353877.0,36.0736,36.0923,36.055,36.0643,353877.0
2022-12-23 11:00:00,38.72,38.74,38.67,38.69,281459.0,36.0643,36.0829,36.0177,36.0364,281459.0
2022-12-23 11:05:00,38.69,38.72,38.68,38.72,175828.0,36.0364,36.0643,36.0271,36.0643,175828.0
2022-12-23 11:10:00,38.72,38.77,38.72,38.76,394922.0,36.0643,36.1109,36.0643,36.1016,394922.0
2022-12-23 11:15:00,38.76,38.77,38.73,38.75,167030.0,36.1016,36.1109,36.0736,36.0923,167030.0
2022-12-23 11:20:00,38.76,38.78,38.73,38.75,423683.0,36.1016,36.1202,36.0736,36.0923,423683.0
2022-12-23 11:25:00,38.76,38.77,38.72,38.73,76375.0,36.1016,36.1109,36.0643,36.0736,76375.0
2022-12-23 11:30:00,38.73,38.76,38.73,38.73,144351.0,36.0736,36.1016,36.0736,36.0736,144351.0
2022-12-23 11:35:00,38.74,38.76,38.74,38.74,427761.0,36.0829,36.1016,36.0829,36.0829,427761.0
2022-12-23 11:40:00,38.74,38.76,38.73,38.73,110873.0,36.0829,36.1016,36.0736,36.0736,110873.0
2022-12-23 11:45:00,38.74,38.74,38.72,38.73,163212.0,36.0829,36.0829,36.0643,36.0736,163212.0
2022-12-23 11:50:00,38.73,38.74,38.7,38.72,191275.0,36.0736,36.0829,36.0457,36.0643,191275.0
2022-12-23 11:55:00,38.73,38.74,38.71,38.73,136731.0,36.0736,36.0829,36.055,36.0736,136731.0
2022-12-23 12:00:00,38.73,38.75,38.72,38.73,256715.0,36.0736,36.0923,36.0643,36.0736,256715.0
2022-12-23 12:05:00,38.73,38.74,38.72,38.72,127880.0,36.0736,36.0829,36.0643,36.0643,127880.0
2022-12-23 12:10:00,38.73,38.75,38.73,38.74,81974.0,36.0736,36.0923,36.0736,36.0829,81974.0
2022-12-23 12:15:00,38.74,38.75,38.72,38.73,192574.0,36.0829,36.0923,36.0643,36.0736,192574.0
2022-12-23 12:20:00,38.74,38.79,38.73,38.77,66559.0,36.0829,36.1295,36.0736,36.1109,66559.0
2022-12-23 12:25:00,38.77,38.78,38.75,38.76,70184.0,36.1109,36.1202,36.0923,36.1016,70184.0
2022-12-23 12:30:00,38.76,38.78,38.75,38.77,192552.0,36.1016,36.1202,36.0923,36.1109,192552.0
2022-12-23 12:35:00,38.77,38.8,38.76,38.76,101873.0,36.1109,36.1388,36.1016,36.1016,101873.0
2022-12-23 12:40:00,38.77,38.77,38.73,38.73,71500.0,36.1109,36.1109,36.0736,36.0736,71500.0
2022-12-23 12:45:00,38.74,38.76,38.72,38.74,151475.0,36.0829,36.1016,36.0643,36.0829,151475.0
2022-12-23 12:50:00,38.73,38.74,38.72,38.73,102144.0,36.0736,36.0829,36.0643,36.0736,102144.0
2022-12-23 12:55:00,38.72,38.73,38.71,38.72,76958.0,36.0643,36.0736,36.055,36.0643,76958.0
2022-12-23 13:00:00,38.71,38.73,38.71,38.73,224079.0,36.055,36.0736,36.055,36.0736,224079.0
2022-12-23 13:05:00,38.73,38.74,38.72,38.73,115281.0,36.0736,36.0829,36.0643,36.0736,115281.0
2022-12-23 13:10:00,38.73,38.75,38.69,38.7,104756.0,36.0736,36.0923,36.0364,36.0457,104756.0
2022-12-23 13:15:00,38.7,38.73,38.69,38.72,100095.0,36.0457,36.0736,36.0364,36.0643,100095.0
2022-12-23 13:20:00,38.72,38.73,38.7,38.71,105338.0,36.0643,36.0736,36.0457,36.055,105338.0
2022-12-23 13:25:00,38.7,38.71,38.7,38.71,122767.0,36.0457,36.055,36.0457,36.055,122767.0
2022-12-23 13:30:00,38.71,38.72,38.7,38.72,325353.0,36.055,36.0643,36.0457,36.0643,325353.0
2022-12-23 13:35:00,38.72,38.72,38.7,38.72,128302.0,36.0643,36.0643,36.0457,36.0643,128302.0
2022-12-23 13:40:00,38.71,38.72,38.69,38.7,88045.0,36.055,36.0643,36.0364,36.0457,88045.0
2022-12-23 13:45:00,38.7,38.7,38.66,38.69,122803.0,36.0457,36.0457,36.0084,36.0364,122803.0
2022-12-23 13:50:00,38.69,38.69,38.67,38.69,110214.0,36.0364,36.0364,36.0177,36.0364,110214.0
2022-12-23 13:55:00,38.69,38.69,38.67,38.69,149786.0,36.0364,36.0364,36.0177,36.0364,149786.0
2022-12-23 14:00:00,38.68,38.7,38.66,38.68,107520.0,36.0271,36.0457,36.0084,36.0271,107520.0
2022-12-23 14:05:00,38.68,38.69,38.67,38.69,434756.0,36.0271,36.0364,36.0177,36.0364,434756.0
2022-12-23 14:10:00,38.68,38.71,38.68,38.71,135763.0,36.0271,36.055,36.0271,36.055,135763.0
2022-12-23 14:15:00,38.71,38.73,38.7,38.73,111197.0,36.055,36.0736,36.0457,36.0736,111197.0
2022-12-23 14:20:00,38.72,38.73,38.7,38.71,444543.0,36.0643,36.0736,36.0457,36.055,444543.0
2022-12-23 14:25:00,38.71,38.72,38.7,38.71,130023.0,36.055,36.0643,36.0457,36.055,130023.0
2022-12-23 14:30:00,38.71,38.72,38.7,38.71,195848.0,36.055,36.0643,36.0457,36.055,195848.0
2022-12-23 14:35:00,38.71,38.72,38.7,38.72,98734.0,36.055,36.0643,36.0457,36.0643,98734.0
2022-12-23 14:40:00,38.72,38.72,38.69,38.7,93375.0,36.0643,36.0643,36.0364,36.0457,93375.0
2022-12-23 14:45:00,38.7,38.71,38.69,38.7,60418.0,36.0457,36.055,36.0364,36.0457,60418.0
2022-12-23 14:50:00,38.7,38.72,38.69,38.72,97045.0,36.0457,36.0643,36.0364,36.0643,97045.0
2022-12-23 14:55:00,38.72,38.73,38.71,38.73,117745.0,36.0643,36.0736,36.055,36.0736,117745.0
2022-12-23 15:00:00,38.73,38.75,38.72,38.73,195099.0,36.0736,36.0923,36.0643,36.0736,195099.0
2022-12-23 15:05:00,38.73,38.73,38.71,38.72,124884.0,36.0736,36.0736,36.055,36.0643,124884.0
2022-12-23 15:10:00,38.72,38.73,38.71,38.72,106636.0,36.0643,36.0736,36.055,36.0643,106636.0
2022-12-23 15:15:00,38.72,38.73,38.71,38.73,138771.0,36.0643,36.0736,36.055,36.0736,138771.0
2022-12-23 15:20:00,38.72,38.73,38.7,38.7,99720.0,36.0643,36.0736,36.0457,36.0457,99720.0
2022-12-23 15:25:00,38.71,38.71,38.69,38.69,69720.0,36.055,36.055,36.0364,36.0364,69720.0
2022-12-23 15:30:00,38.7,38.7,38.68,38.69,144695.0,36.0457,36.0457,36.0271,36.0364,144695.0
2022-12-23 15:35:00,38.69,38.69,38.68,38.69,144622.0,36.0364,36.0364,36.0271,36.0364,144622.0
2022-12-23 15:40:00,38.69,38.71,38.68,38.71,111011.0,36.0364,36.055,36.0271,36.055,111011.0
2022-12-23 15:45:00,38.71,38.73,38.7,38.73,109285.0,36.055,36.0736,36.0457,36.0736,109285.0
2022-12-23 15:50:00,38.73,38.75,38.7,38.74,149116.0,36.0736,36.0923,36.0457,36.0829,149116.0
2022-12-23 15:55:00,38.75,38.76,38.74,38.75,192551.0,36.0923,36.1016,36.0829,36.0923,192551.0
2022-12-27 09:30:00,39.08,39.31,39.05,39.29,618787.0,36.3996,36.6138,36.3717,36.5952,618787.0
2022-12-27 09:35:00,39.29,39.34,39.25,39.34,341072.0,36.5952,36.6418,36.558,36.6418,341072.0
2022-12-27 09:40:00,39.34,39.38,39.31,39.37,334121.0,36.6418,36.679,36.6138,36.6697,334121.0
2022-12-27 09:45:00,39.36,39.36,39.27,39.32,329043.0,36.6604,36.6604,36.5766,36.6232,329043.0
2022-12-27 09:50:00,39.32,39.36,39.31,39.34,87973.0,36.6232,36.6604,36.6138,36.6418,87973.0
2022-12-27 09:55:00,39.34,39.35,39.3,39.33,315822.0,36.6418,36.6511,36.6045,36.6325,315822.0
2022-12-27 10:00:00,39.32,39.38,39.3,39.38,363351.0,36.6232,36.679,36.6045,36.679,363351.0
2022-12-27 10:05:00,39.38,39.4,39.35,39.4,309133.0,36.679,36.6977,36.6511,36.6977,309133.0
2022-12-27 10:10:00,39.4,39.47,39.36,39.47,251136.0,36.6977,36.7629,36.6604,36.7629,251136.0
2022-12-27 10:15:00,39.47,39.52,39.42,39.51,350442.0,36.7629,36.8094,36.7163,36.8001,350442.0
2022-12-27 10:20:00,39.5,39.55,39.5,39.52,153807.0,36.7908,36.8374,36.7908,36.8094,153807.0
2022-12-27 10:25:00,39.52,39.53,39.48,39.49,189456.0,36.8094,36.8188,36.7722,36.7815,189456.0
2022-12-27 10:30:00,39.49,39.54,39.48,39.54,111448.0,36.7815,36.8281,36.7722,36.8281,111448.0
2022-12-27 10:35:00,39.55,39.55,39.51,39.52,141473.0,36.8374,36.8374,36.8001,36.8094,141473.0
2022-12-27 10:40:00,39.52,39.54,39.48,39.49,199400.0,36.8094,36.8281,36.7722,36.7815,199400.0
2022-12-27 10:45:00,39.5,39.52,39.43,39.45,181248.0,36.7908,36.8094,36.7256,36.7442,181248.0
2022-12-27 10:50:00,39.44,39.44,39.35,39.37,127249.0,36.7349,36.7349,36.6511,36.6697,127249.0
2022-12-27 10:55:00,39.37,39.37,39.3,39.31,180644.0,36.6697,36.6697,36.6045,36.6138,180644.0
2022-12-27 11:00:00,39.31,39.33,39.28,39.33,173163.0,36.6138,36.6325,36.5859,36.6325,173163.0
2022-12-27 11:05:00,39.32,39.32,39.26,39.3,155780.0,36.6232,36.6232,36.5673,36.6045,155780.0
2022-12-27 11:10:00,39.3,39.3,39.28,39.29,154820.0,36.6045,36.6045,36.5859,36.5952,154820.0
2022-12-27 11:15:00,39.29,39.3,39.26,39.28,201312.0,36.5952,36.6045,36.5673,36.5859,201312.0
2022-12-27 11:20:00,39.29,39.29,39.24,39.29,201402.0,36.5952,36.5952,36.5486,36.5952,201402.0
2022-12-27 11:25:00,39.29,39.3,39.27,39.29,72926.0,36.5952,36.6045,36.5766,36.5952,72926.0
2022-12-27 11:30:00,39.29,39.31,39.26,39.27,184773.0,36.5952,36.6138,36.5673,36.5766,184773.0
2022-12-27 11:35:00,39.27,39.29,39.26,39.29,137050.0,36.5766,36.5952,36.5673,36.5952,137050.0
2022-12-27 11:40:00,39.28,39.32,39.27,39.32,101588.0,36.5859,36.6232,36.5766,36.6232,101588.0
2022-12-27 11:45:00,39.32,39.32,39.29,39.3,87050.0,36.6232,36.6232,36.5952,36.6045,87050.0
2022-12-27 11:50:00,39.3,39.32,39.27,39.29,73785.0,36.6045,36.6232,36.5766,36.5952,73785.0
2022-12-27 11:55:00,39.29,39.31,39.28,39.31,75569.0,36.5952,36.6138,36.5859,36.6138,75569.0
2022-12-27 12:00:00,39.3,39.32,39.3,39.32,77869.0,36.6045,36.6232,36.6045,36.6232,77869.0
2022-12-27 12:05:00,39.31,39.32,39.3,39.3,54254.0,36.6138,36.6232,36.6045,36.6045,54254.0
2022-12-27 12:10:00,39.3,39.34,39.3,39.33,83159.0,36.6045,36.6418,36.6045,36.6325,83159.0
2022-12-27 12:15:00,39.32,39.33,39.29,39.3,90442.0,36.6232,36.6325,36.5952,36.6045,90442.0
2022-12-27 12:20:00,39.3,39.31,39.27,39.29,71963.0,36.6045,36.6138,36.5766,36.5952,71963.0
2022-12-27 12:25:00,39.29,39.3,39.28,39.29,115040.0,36.5952,36.6045,36.5859,36.5952,115040.0
2022-12-27 12:30:00,39.29,39.32,39.29,39.32,121545.0,36.5952,36.6232,36.5952,36.6232,121545.0
2022-12-27 12:35:00,39.31,39.32,39.29,39.3,115675.0,36.6138,36.6232,36.5952,36.6045,115675.0
2022-12-27 12:40:00,39.3,39.31,39.25,39.27,495699.0,36.6045,36.6138,36.558,36.5766,495699.0
2022-12-27 12:45:00,39.27,39.28,39.25,39.27,135451.0,36.5766,36.5859,36.558,36.5766,135451.0
2022-12-27 12:50:00,39.26,39.29,39.26,39.29,119920.0,36.5673,36.5952,36.5673,36.5952,119920.0
2022-12-27 12:55:00,39.28,39.33,39.28,39.32,136690.0,36.5859,36.6325,36.5859,36.6232,136690.0
2022-12-27 13:00:00,39.32,39.34,39.31,39.34,105885.0,36.6232,36.6418,36.6138,36.6418,105885.0
2022-12-27 13:05:00,39.34,39.36,39.33,39.35,130156.0,36.6418,36.6604,36.6325,36.6511,130156.0
2022-12-27 13:10:00,39.35,39.37,39.34,39.36,63654.0,36.6511,36.6697,36.6418,36.6604,63654.0
2022-12-27 13:15:00,39.37,39.38,39.35,39.37,108954.0,36.6697,36.679,36.6511,36.6697,108954.0
2022-12-27 13:20:00,39.36,39.37,39.34,39.36,134738.0,36.6604,36.6697,36.6418,36.6604,134738.0
2022-12-27 13:25:00,39.36,39.37,39.34,39.35,81156.0,36.6604,36.6697,36.6418,36.6511,81156.0
2022-12-27 13:30:00,39.35,39.36,39.34,39.36,132561.0,36.6511,36.6604,36.6418,36.6604,132561.0
2022-12-27 13:35:00,39.36,39.36,39.35,39.36,203127.0,36.6604,36.6604,36.6511,36.6604,203127.0
2022-12-27 13:40:00,39.35,39.36,39.35,39.36,139615.0,36.6511,36.6604,36.6511,36.6604,139615.0
2022-12-27 13:45:00,39.36,39.36,39.34,39.36,89037.0,36.6604,36.6604,36.6418,36.6604,89037.0
2022-12-27 13:50:00,39.36,39.36,39.33,39.34,77408.0,36.6604,36.6604,36.6325,36.6418,77408.0
2022-12-27 13:55:00,39.34,39.34,39.32,39.34,178375.0,36.6418,36.6418,36.6232,36.6418,178375.0
2022-12-27 14:00:00,39.34,39.37,39.33,39.36,126896.0,36.6418,36.6697,36.6325,36.6604,126896.0
2022-12-27 14:05:00,39.37,39.37,39.35,39.35,119193.0,36.6697,36.6697,36.6511,36.6511,119193.0
2022-12-27 14:10:00,39.36,39.36,39.33,39.34,245043.0,36.6604,36.6604,36.6325,36.6418,245043.0
2022-12-27 14:15:00,39.33,39.34,39.31,39.33,169083.0,36.6325,36.6418,36.6138,36.6325,169083.0
2022-12-27 14:20:00,39.33,39.34,39.32,39.34,118155.0,36.6325,36.6418,36.6232,36.6418,118155.0
2022-12-27 14:25:00,39.34,39.34,39.31,39.31,126269.0,36.6418,36.6418,36.6138,36.6138,126269.0
2022-12-27 14:30:00,39.32,39.33,39.31,39.32,185388.0,36.6232,36.6325,36.6138,36.6232,185388.0
2022-12-27 14:35:00,39.32,39.32,39.3,39.3,134707.0,36.6232,36.6232,36.6045,36.6045,134707.0
2022-12-27 14:40:00,39.3,39.31,39.29,39.3,86110.0,36.6045,36.6138,36.5952,36.6045,86110.0
2022-12-27 14:45:00,39.31,39.34,39.31,39.33,351552.0,36.6138,36.6418,36.6138,36.6325,351552.0
2022-12-27 14:50:00,39.33,39.35,39.32,39.34,139423.0,36.6325,36.6511,36.6232,36.6418,139423.0
2022-12-27 14:55:00,39.34,39.35,39.33,39.35,98683.0,36.6418,36.6511,36.6325,36.6511,98683.0
2022-12-27 15:00:00,39.34,39.37,39.34,39.35,184472.0,36.6418,36.6697,36.6418,36.6511,184472.0
2022-12-27 15:05:00,39.35,39.37,39.34,39.37,110954.0,36.6511,36.6697,36.6418,36.6697,110954.0
2022-12-27 15:10:00,39.37,39.38,39.35,39.37,192495.0,36.6697,36.679,36.6511,36.6697,192495.0
2022-12-27 15:15:00,39.37,39.38,39.35,39.35,199546.0,36.6697,36.679,36.6511,36.6511,199546.0
2022-12-27 15:20:00,39.36,39.38,39.34,39.37,96823.0,36.6604,36.679,36.6418,36.6697,96823.0
2022-12-27 15:25:00,39.38,39.39,39.37,39.39,168314.0,36.679,36.6884,36.6697,36.6884,168314.0
2022-12-27 15:30:00,39.38,39.4,39.38,39.39,291909.0,36.679,36.6977,36.679,36.6884,291909.0
2022-12-27 15:35:00,39.39,39.42,39.38,39.41,149401.0,36.6884,36.7163,36.679,36.707,149401.0
2022-12-27 15:40:00,39.41,39.42,39.4,39.41,109038.0,36.707,36.7163,36.6977,36.707,109038.0
2022-12-27 15:45:00,39.4,39.4,39.38,39.39,140986.0,36.6977,36.6977,36.679,36.6884,140986.0
2022-12-27 15:50:00,39.39,39.39,39.36,39.38,307929.0,36.6884,36.6884,36.6604,36.679,307929.0
2022-12-27 15:55:00,39.38,39.39,39.36,39.37,324033.0,36.679,36.6884,36.6604,36.6697,324033.0
2022-12-28 09:30:00,39.25,39.3,39.15,39.23,727846.0,36.558,36.6045,36.4648,36.5393,727846.0
2022-12-28 09:35:00,39.24,39.29,39.21,39.22,415966.0,36.5486,36.5952,36.5207,36.53,415966.0
2022-12-28 09:40:00,39.23,39.26,39.21,39.21,283553.0,36.5393,36.5673,36.5207,36.5207,283553.0
2022-12-28 09:45:00,39.21,39.23,39.18,39.23,151992.0,36.5207,36.5393,36.4928,36.5393,151992.0
2022-12-28 09:50:00,39.22,39.22,39.14,39.17,120614.0,36.53,36.53,36.4555,36.4834,120614.0
2022-12-28 09:55:00,39.17,39.18,39.13,39.14,198752.0,36.4834,36.4928,36.4462,36.4555,198752.0
2022-12-28 10:00:00,39.14,39.17,39.1,39.11,172233.0,36.4555,36.4834,36.4182,36.4276,172233.0
2022-12-28 10:05:00,39.11,39.12,39.06,39.09,354607.0,36.4276,36.4369,36.381,36.4089,354607.0
2022-12-28 10:10:00,39.09,39.11,39.06,39.09,129852.0,36.4089,36.4276,36.381,36.4089,129852.0
2022-12-28 10:15:00,39.09,39.1,39.03,39.07,201072.0,36.4089,36.4182,36.353,36.3903,201072.0
2022-12-28 10:20:00,39.07,39.08,39.03,39.03,123183.0,36.3903,36.3996,36.353,36.353,123183.0
2022-12-28 10:25:00,39.03,39.04,38.96,38.97,351807.0,36.353,36.3624,36.2878,36.2972,351807.0
2022-12-28 10:30:00,38.97,38.98,38.92,38.94,233989.0,36.2972,36.3065,36.2506,36.2692,233989.0
2022-12-28 10:35:00,38.93,38.94,38.89,38.93,211584.0,36.2599,36.2692,36.2227,36.2599,211584.0
2022-12-28 10:40:00,38.93,38.96,38.92,38.96,107131.0,36.2599,36.2878,36.2506,36.2878,107131.0
2022-12-28 10:45:00,38.95,38.97,38.93,38.96,729341.0,36.2785,36.2972,36.2599,36.2878,729341.0
2022-12-28 10:50:00,38.95,38.96,38.92,38.93,629319.0,36.2785,36.2878,36.2506,36.2599,629319.0
2022-12-28 10:55:00,38.93,38.94,38.88,38.9,231304.0,36.2599,36.2692,36.2133,36.232,231304.0
2022-12-28 11:00:00,38.89,38.92,38.88,38.91,123174.0,36.2227,36.2506,36.2133,36.2413,123174.0
2022-12-28 11:05:00,38.92,38.92,38.87,38.88,89441.0,36.2506,36.2506,36.204,36.2133,89441.0
2022-12-28 11:10:00,38.89,38.91,38.86,38.87,106815.0,36.2227,36.2413,36.1947,36.204,106815.0
2022-12-28 11:15:00,38.87,38.89,38.84,38.89,127442.0,36.204,36.2227,36.1761,36.2227,127442.0
2022-12-28 11:20:00,38.9,38.91,38.88,38.91,132408.0,36.232,36.2413,36.2133,36.2413,132408.0
2022-12-28 11:25:00,38.91,38.91,38.87,38.89,150777.0,36.2413,36.2413,36.204,36.2227,150777.0
2022-12-28 11:30:00,38.9,38.91,38.88,38.9,118909.0,36.232,36.2413,36.2133,36.232,118909.0
2022-12-28 11:35:00,38.9,38.91,38.86,38.88,165408.0,36.232,36.2413,36.1947,36.2133,165408.0
2022-12-28 11:40:00,38.88,38.92,38.87,38.91,177769.0,36.2133,36.2506,36.204,36.2413,177769.0
2022-12-28 11:45:00,38.91,38.92,38.85,38.87,220504.0,36.2413,36.2506,36.1854,36.204,220504.0
2022-12-28 11:50:00,38.86,38.9,38.86,38.89,176305.0,36.1947,36.232,36.1947,36.2227,176305.0
2022-12-28 11:55:00,38.89,38.91,38.87,38.9,173926.0,36.2227,36.2413,36.204,36.232,173926.0
2022-12-28 12:00:00,38.9,38.91,38.86,38.87,142949.0,36.232,36.2413,36.1947,36.204,142949.0
2022-12-28 12:05:00,38.87,38.9,38.86,38.9,102477.0,36.204,36.232,36.1947,36.232,102477.0
2022-12-28 12:10:00,38.9,38.91,38.86,38.87,193829.0,36.232,36.2413,36.1947,36.204,193829.0
2022-12-28 12:15:00,38.87,38.88,38.85,38.86,127119.0,36.204,36.2133,36.1854,36.1947,127119.0
2022-12-28 12:20:00,38.86,38.88,38.86,38.87,136622.0,36.1947,36.2133,36.1947,36.204,136622.0
2022-12-28 12:25:00,38.87,38.91,38.86,38.9,73804.0,36.204,36.2413,36.1947,36.232,73804.0
2022-12-28 12:30:00,38.9,38.92,38.89,38.91,524050.0,36.232,36.2506,36.2227,36.2413,524050.0
2022-12-28 12:35:00,38.91,38.94,38.91,38.93,180412.0,36.2413,36.2692,36.2413,36.2599,180412.0
2022-12-28 12:40:00,38.93,38.94,38.91,38.92,178089.0,36.2599,36.2692,36.2413,36.2506,178089.0
2022-12-28 12:45:00,38.93,38.96,38.92,38.96,117537.0,36.2599,36.2878,36.2506,36.2878,117537.0
2022-12-28 12:50:00,38.96,38.99,38.95,38.98,76592.0,36.2878,36.3158,36.2785,36.3065,76592.0
2022-12-28 12:55:00,38.99,39.02,38.97,39.0,87580.0,36.3158,36.3437,36.2972,36.3251,87580.0
2022-12-28 13:00:00,39.01,39.04,39.0,39.03,98293.0,36.3344,36.3624,36.3251,36.353,98293.0
2022-12-28 13:05:00,39.02,39.03,39.0,39.02,116474.0,36.3437,36.353,36.3251,36.3437,116474.0
2022-12-28 13:10:00,39.02,39.04,39.01,39.01,88657.0,36.3437,36.3624,36.3344,36.3344,88657.0
2022-12-28 13:15:00,39.02,39.03,38.99,39.01,97768.0,36.3437,36.353,36.3158,36.3344,97768.0
2022-12-28 13:20:00,39.01,39.01,38.97,38.98,68310.0,36.3344,36.3344,36.2972,36.3065,68310.0
2022-12-28 13:25:00,38.98,39.01,38.97,38.99,100608.0,36.3065,36.3344,36.2972,36.3158,100608.0
2022-12-28 13:30:00,38.99,39.0,38.95,38.96,84377.0,36.3158,36.3251,36.2785,36.2878,84377.0
2022-12-28 13:35:00,38.96,38.97,38.94,38.95,127612.0,36.2878,36.2972,36.2692,36.2785,127612.0
2022-12-28 13:40:00,38.95,38.97,38.94,38.95,116179.0,36.2785,36.2972,36.2692,36.2785,116179.0
2022-12-28 13:45:00,38.95,38.97,38.93,38.95,88944.0,36.2785,36.2972,36.2599,36.2785,88944.0
2022-12-28 13:50:00,38.95,38.95,38.92,38.94,86656.0,36.2785,36.2785,36.2506,36.2692,86656.0
2022-12-28 13:55:00,38.94,38.94,38.92,38.94,162912.0,36.2692,36.2692,36.2506,36.2692,162912.0
2022-12-28 14:00:00,38.94,38.95,38.92,38.93,70717.0,36.2692,36.2785,36.2506,36.2599,70717.0
2022-12-28 14:05:00,38.94,38.94,38.89,38.91,245952.0,36.2692,36.2692,36.2227,36.2413,245952.0
2022-12-28 14:10:00,38.9,38.92,38.9,38.91,209109.0,36.232,36.2506,36.232,36.2413,209109.0
2022-12-28 14:15:00,38.91,38.92,38.89,38.91,138066.0,36.2413,36.2506,36.2227,36.2413,138066.0
2022-12-28 14:20:00,38.91,38.92,38.87,38.89,274637.0,36.2413,36.2506,36.204,36.2227,274637.0
2022-12-28 14:25:00,38.89,38.9,38.88,38.88,68089.0,36.2227,36.232,36.2133,36.2133,68089.0
2022-12-28 14:30:00,38.88,38.89,38.86,38.86,139981.0,36.2133,36.2227,36.1947,36.1947,139981.0
2022-12-28 14:35:00,38.86,38.86,38.84,38.86,148445.0,36.1947,36.1947,36.1761,36.1947,148445.0
2022-12-28 14:40:00,38.85,38.89,38.85,38.88,108572.0,36.1854,36.2227,36.1854,36.2133,108572.0
2022-12-28 14:45:00,38.88,38.9,38.88,38.89,185005.0,36.2133,36.232,36.2133,36.2227,185005.0
2022-12-28 14:50:00,38.89,38.89,38.87,38.88,257405.0,36.2227,36.2227,36.204,36.2133,257405.0
2022-12-28 14:55:00,38.88,38.88,38.86,38.87,153172.0,36.2133,36.2133,36.1947,36.204,153172.0
2022-12-28 15:00:00,38.86,38.87,38.82,38.82,100805.0,36.1947,36.204,36.1575,36.1575,100805.0
2022-12-28 15:05:00,38.83,38.85,38.82,38.84,168209.0,36.1668,36.1854,36.1575,36.1761,168209.0
2022-12-28 15:10:00,38.83,38.84,38.8,38.81,133786.0,36.1668,36.1761,36.1388,36.1481,133786.0
2022-12-28 15:15:00,38.8,38.84,38.79,38.82,175047.0,36.1388,36.1761,36.1295,36.1575,175047.0
2022-12-28 15:20:00,38.82,38.82,38.8,38.81,125812.0,36.1575,36.1575,36.1388,36.1481,125812.0
2022-12-28 15:25:00,38.81,38.83,38.8,38.82,111780.0,36.1481,36.1668,36.1388,36.1575,111780.0
2022-12-28 15:30:00,38.83,38.85,38.82,38.83,183423.0,36.1668,36.1854,36.1575,36.1668,183423.0
2022-12-28 15:35:00,38.83,38.83,38.8,38.82,260468.0,36.1668,36.1668,36.1388,36.1575,260468.0
2022-12-28 15:40:00,38.82,38.84,38.81,38.82,315752.0,36.1575,36.1761,36.1481,36.1575,315752.0
2022-12-28 15:45:00,38.82,38.83,38.81,38.82,399133.0,36.1575,36.1668,36.1481,36.1575,399133.0
2022-12-28 15:50:00,38.82,38.83,38.8,38.82,660553.0,36.1575,36.1668,36.1388,36.1575,660553.0
2022-12-28 15:55:00,38.82,38.82,38.8,38.8,222975.0,36.1575,36.1575,36.1388,36.1388,222975.0
2022-12-29 09:30:00,39.26,39.31,39.23,39.27,1001848.0,36.5673,36.6138,36.5393,36.5766,1001848.0
2022-12-29 09:35:00,39.27,39.33,39.25,39.33,347018.0,36.5766,36.6325,36.558,36.6325,347018.0
2022-12-29 09:40:00,39.33,39.47,39.33,39.44,177933.0,36.6325,36.7629,36.6325,36.7349,177933.0
2022-12-29 09:45:00,39.44,39.51,39.43,39.51,223018.0,36.7349,36.8001,36.7256,36.8001,223018.0
2022-12-29 09:50:00,39.51,39.52,39.43,39.47,275192.0,36.8001,36.8094,36.7256,36.7629,275192.0
2022-12-29 09:55:00,39.48,39.49,39.44,39.45,197331.0,36.7722,36.7815,36.7349,36.7442,197331.0
2022-12-29 10:00:00,39.45,39.5,39.42,39.43,257356.0,36.7442,36.7908,36.7163,36.7256,257356.0
2022-12-29 10:05:00,39.44,39.48,39.41,39.46,117685.0,36.7349,36.7722,36.707,36.7536,117685.0
2022-12-29 10:10:00,39.45,39.5,39.45,39.49,146386.0,36.7442,36.7908,36.7442,36.7815,146386.0
2022-12-29 10:15:00,39.49,39.51,39.47,39.51,212019.0,36.7815,36.8001,36.7629,36.8001,212019.0
2022-12-29 10:20:00,39.51,39.53,39.48,39.5,191239.0,36.8001,36.8188,36.7722,36.7908,191239.0
2022-12-29 10:25:00,39.5,39.5,39.47,39.48,200276.0,36.7908,36.7908,36.7629,36.7722,200276.0
2022-12-29 10:30:00,39.48,39.51,39.46,39.5,207627.0,36.7722,36.8001,36.7536,36.7908,207627.0
2022-12-29 10:35:00,39.5,39.52,39.5,39.52,155686.0,36.7908,36.8094,36.7908,36.8094,155686.0
2022-12-29 10:40:00,39.52,39.54,39.5,39.54,100192.0,36.8094,36.8281,36.7908,36.8281,100192.0
2022-12-29 10:45:00,39.54,39.55,39.52,39.54,444936.0,36.8281,36.8374,36.8094,36.8281,444936.0
2022-12-29 10:50:00,39.54,39.56,39.53,39.55,171297.0,36.8281,36.8467,36.8188,36.8374,171297.0
2022-12-29 10:55:00,39.55,39.56,39.53,39.54,96458.0,36.8374,36.8467,36.8188,36.8281,96458.0
2022-12-29 11:00:00,39.53,39.55,39.53,39.55,137733.0,36.8188,36.8374,36.8188,36.8374,137733.0
2022-12-29 11:05:00,39.55,39.55,39.52,39.52,110358.0,36.8374,36.8374,36.8094,36.8094,110358.0
2022-12-29 11:10:00,39.52,39.54,39.51,39.52,364417.0,36.8094,36.8281,36.8001,36.8094,364417.0
2022-12-29 11:15:00,39.52,39.53,39.5,39.51,182530.0,36.8094,36.8188,36.7908,36.8001,182530.0
2022-12-29 11:20:00,39.5,39.53,39.48,39.5,112829.0,36.7908,36.8188,36.7722,36.7908,112829.0
2022-12-29 11:25:00,39.5,39.51,39.47,39.48,109104.0,36.7908,36.8001,36.7629,36.7722,109104.0
2022-12-29 11:30:00,39.48,39.52,39.47,39.52,65620.0,36.7722,36.8094,36.7629,36.8094,65620.0
2022-12-29 11:35:00,39.52,39.52,39.5,39.52,98982.0,36.8094,36.8094,36.7908,36.8094,98982.0
2022-12-29 11:40:00,39.52,39.52,39.5,39.51,78979.0,36.8094,36.8094,36.7908,36.8001,78979.0
2022-12-29 11:45:00,39.51,39.52,39.49,39.52,121026.0,36.8001,36.8094,36.7815,36.8094,121026.0
2022-12-29 11:50:00,39.52,39.54,39.51,39.54,115464.0,36.8094,36.8281,36.8001,36.8281,115464.0
2022-12-29 11:55:00,39.53,39.54,39.5,39.51,145907.0,36.8188,36.8281,36.7908,36.8001,145907.0
2022-12-29 12:00:00,39.51,39.52,39.48,39.49,110609.0,36.8001,36.8094,36.7722,36.7815,110609.0
2022-12-29 12:05:00,39.49,39.5,39.48,39.48,99210.0,36.7815,36.7908,36.7722,36.7722,99210.0
2022-12-29 12:10:00,39.48,39.49,39.46,39.46,91912.0,36.7722,36.7815,36.7536,36.7536,91912.0
2022-12-29 12:15:00,39.46,39.49,39.44,39.48,140474.0,36.7536,36.7815,36.7349,36.7722,140474.0
2022-12-29 12:20:00,39.49,39.5,39.46,39.48,68457.0,36.7815,36.7908,36.7536,36.7722,68457.0
2022-12-29 12:25:00,39.47,39.48,39.46,39.47,108564.0,36.7629,36.7722,36.7536,36.7629,108564.0
2022-12-29 12:30:00,39.47,39.47,39.44,39.46,86021.0,36.7629,36.7629,36.7349,36.7536,86021.0
2022-12-29 12:35:00,39.46,39.46,39.42,39.45,86794.0,36.7536,36.7536,36.7163,36.7442,86794.0
2022-12-29 12:40:00,39.44,39.46,39.44,39.45,287724.0,36.7349,36.7536,36.7349,36.7442,287724.0
2022-12-29 12:45:00,39.45,39.46,39.43,39.44,165843.0,36.7442,36.7536,36.7256,36.7349,165843.0
2022-12-29 12:50:00,39.45,39.48,39.45,39.48,118360.0,36.7442,36.7722,36.7442,36.7722,118360.0
2022-12-29 12:55:00,39.48,39.48,39.46,39.47,59219.0,36.7722,36.7722,36.7536,36.7629,59219.0
2022-12-29 13:00:00,39.47,39.48,39.45,39.46,183336.0,36.7629,36.7722,36.7442,36.7536,183336.0
2022-12-29 13:05:00,39.46,39.46,39.43,39.45,92970.0,36.7536,36.7536,36.7256,36.7442,92970.0
2022-12-29 13:10:00,39.45,39.46,39.44,39.46,100879.0,36.7442,36.7536,36.7349,36.7536,100879.0
2022-12-29 13:15:00,39.46,39.47,39.45,39.46,72086.0,36.7536,36.7629,36.7442,36.7536,72086.0
2022-12-29 13:20:00,39.45,39.46,39.44,39.45,91029.0,36.7442,36.7536,36.7349,36.7442,91029.0
2022-12-29 13:25:00,39.46,39.46,39.44,39.45,68867.0,36.7536,36.7536,36.7349,36.7442,68867.0
2022-12-29 13:30:00,39.44,39.45,39.43,39.44,237251.0,36.7349,36.7442,36.7256,36.7349,237251.0
2022-12-29 13:35:00,39.44,39.44,39.42,39.44,70898.0,36.7349,36.7349,36.7163,36.7349,70898.0
2022-12-29 13:40:00,39.44,39.45,39.43,39.45,73624.0,36.7349,36.7442,36.7256,36.7442,73624.0
2022-12-29 13:45:00,39.45,39.45,39.41,39.43,149513.0,36.7442,36.7442,36.707,36.7256,149513.0
2022-12-29 13:50:00,39.43,39.43,39.42,39.43,112524.0,36.7256,36.7256,36.7163,36.7256,112524.0
2022-12-29 13:55:00,39.43,39.45,39.42,39.44,55826.0,36.7256,36.7442,36.7163,36.7349,55826.0
2022-12-29 14:00:00,39.44,39.47,39.43,39.46,117423.0,36.7349,36.7629,36.7256,36.7536,117423.0
2022-12-29 14:05:00,39.46,39.48,39.45,39.46,164184.0,36.7536,36.7722,36.7442,36.7536,164184.0
2022-12-29 14:10:00,39.46,39.47,39.44,39.45,100955.0,36.7536,36.7629,36.7349,36.7442,100955.0
2022-12-29 14:15:00,39.46,39.48,39.45,39.47,159902.0,36.7536,36.7722,36.7442,36.7629,159902.0
2022-12-29 14:20:00,39.47,39.47,39.45,39.46,153439.0,36.7629,36.7629,36.7442,36.7536,153439.0
2022-12-29 14:25:00,39.46,39.47,39.44,39.45,130502.0,36.7536,36.7629,36.7349,36.7442,130502.0
2022-12-29 14:30:00,39.45,39.45,39.44,39.45,60798.0,36.7442,36.7442,36.7349,36.7442,60798.0
2022-12-29 14:35:00,39.45,39.47,39.44,39.47,190667.0,36.7442,36.7629,36.7349,36.7629,190667.0
2022-12-29 14:40:00,39.47,39.48,39.45,39.46,124962.0,36.7629,36.7722,36.7442,36.7536,124962.0
2022-12-29 14:45:00,39.46,39.47,39.45,39.46,105702.0,36.7536,36.7629,36.7442,36.7536,105702.0
2022-12-29 14:50:00,39.46,39.46,39.44,39.45,88936.0,36.7536,36.7536,36.7349,36.7442,88936.0
2022-12-29 14:55:00,39.45,39.46,39.44,39.46,83547.0,36.7442,36.7536,36.7349,36.7536,83547.0
2022-12-29 15:00:00,39.46,39.46,39.45,39.45,131032.0,36.7536,36.7536,36.7442,36.7442,131032.0
2022-12-29 15:05:00,39.46,39.47,39.45,39.46,152005.0,36.7536,36.7629,36.7442,36.7536,152005.0
2022-12-29 15:10:00,39.46,39.46,39.45,39.45,138057.0,36.7536,36.7536,36.7442,36.7442,138057.0
2022-12-29 15:15:00,39.46,39.47,39.44,39.46,117231.0,36.7536,36.7629,36.7349,36.7536,117231.0
2022-12-29 15:20:00,39.45,39.47,39.45,39.47,191186.0,36.7442,36.7629,36.7442,36.7629,191186.0
2022-12-29 15:25:00,39.47,39.47,39.45,39.46,214921.0,36.7629,36.7629,36.7442,36.7536,214921.0
2022-12-29 15:30:00,39.46,39.48,39.45,39.48,144960.0,36.7536,36.7722,36.7442,36.7722,144960.0
2022-12-29 15:35:00,39.48,39.48,39.47,39.48,145516.0,36.7722,36.7722,36.7629,36.7722,145516.0
2022-12-29 15:40:00,39.48,39.49,39.47,39.48,99220.0,36.7722,36.7815,36.7629,36.7722,99220.0
2022-12-29 15:45:00,39.48,39.49,39.47,39.48,269915.0,36.7722,36.7815,36.7629,36.7722,269915.0
2022-12-29 15:50:00,39.49,39.5,39.48,39.5,164997.0,36.7815,36.7908,36.7722,36.7908,164997.0
2022-12-29 15:55:00,39.5,39.5,39.45,39.46,789846.0,36.7908,36.7908,36.7442,36.7536,789846.0
2022-12-30 09:30:00,39.25,39.34,39.18,39.32,408696.0,36.558,36.6418,36.4928,36.6232,408696.0
2022-12-30 09:35:00,39.32,39.35,39.31,39.34,350762.0,36.6232,36.6511,36.6138,36.6418,350762.0
2022-12-30 09:40:00,39.34,39.34,39.25,39.27,212485.0,36.6418,36.6418,36.558,36.5766,212485.0
2022-12-30 09:45:00,39.27,39.27,39.11,39.13,142927.0,36.5766,36.5766,36.4276,36.4462,142927.0
2022-12-30 09:50:00,39.13,39.18,39.12,39.17,143962.0,36.4462,36.4928,36.4369,36.4834,143962.0
2022-12-30 09:55:00,39.18,39.2,39.14,39.19,134208.0,36.4928,36.5114,36.4555,36.5021,134208.0
2022-12-30 10:00:00,39.19,39.21,39.15,39.16,154120.0,36.5021,36.5207,36.4648,36.4741,154120.0
2022-12-30 10:05:00,39.17,39.17,39.07,39.09,178193.0,36.4834,36.4834,36.3903,36.4089,178193.0
2022-12-30 10:10:00,39.09,39.12,39.08,39.12,127639.0,36.4089,36.4369,36.3996,36.4369,127639.0
2022-12-30 10:15:00,39.11,39.16,39.1,39.16,160710.0,36.4276,36.4741,36.4182,36.4741,160710.0
2022-12-30 10:20:00,39.16,39.18,39.14,39.15,120665.0,36.4741,36.4928,36.4555,36.4648,120665.0
2022-12-30 10:25:00,39.16,39.17,39.13,39.15,109649.0,36.4741,36.4834,36.4462,36.4648,109649.0
2022-12-30 10:30:00,39.14,39.15,39.08,39.1,102859.0,36.4555,36.4648,36.3996,36.4182,102859.0
2022-12-30 10:35:00,39.1,39.1,39.06,39.07,66484.0,36.4182,36.4182,36.381,36.3903,66484.0
2022-12-30 10:40:00,39.07,39.08,39.04,39.05,113931.0,36.3903,36.3996,36.3624,36.3717,113931.0
2022-12-30 10:45:00,39.05,39.09,39.01,39.08,112349.0,36.3717,36.4089,36.3344,36.3996,112349.0
2022-12-30 10:50:00,39.07,39.07,39.02,39.02,107732.0,36.3903,36.3903,36.3437,36.3437,107732.0
2022-12-30 10:55:00,39.02,39.04,38.99,39.01,147758.0,36.3437,36.3624,36.3158,36.3344,147758.0
2022-12-30 11:00:00,39.01,39.04,39.0,39.03,78223.0,36.3344,36.3624,36.3251,36.353,78223.0
2022-12-30 11:05:00,39.04,39.09,39.03,39.09,156222.0,36.3624,36.4089,36.353,36.4089,156222.0
2022-12-30 11:10:00,39.09,39.09,39.05,39.07,295809.0,36.4089,36.4089,36.3717,36.3903,295809.0
2022-12-30 11:15:00,39.07,39.08,39.05,39.08,78081.0,36.3903,36.3996,36.3717,36.3996,78081.0
2022-12-30 11:20:00,39.08,39.08,39.05,39.07,83686.0,36.3996,36.3996,36.3717,36.3903,83686.0
2022-12-30 11:25:00,39.07,39.07,38.97,38.98,216282.0,36.3903,36.3903,36.2972,36.3065,216282.0
2022-12-30 11:30:00,38.98,39.01,38.95,38.97,162468.0,36.3065,36.3344,36.2785,36.2972,162468.0
2022-12-30 11:35:00,38.97,38.98,38.93,38.94,68400.0,36.2972,36.3065,36.2599,36.2692,68400.0
2022-12-30 11:40:00,38.93,38.94,38.89,38.9,117158.0,36.2599,36.2692,36.2227,36.232,117158.0
2022-12-30 11:45:00,38.9,38.9,38.85,38.89,180093.0,36.232,36.232,36.1854,36.2227,180093.0
2022-12-30 11:50:00,38.89,38.89,38.83,38.84,100951.0,36.2227,36.2227,36.1668,36.1761,100951.0
2022-12-30 11:55:00,38.84,38.9,38.83,38.89,572479.0,36.1761,36.232,36.1668,36.2227,572479.0
2022-12-30 12:00:00,38.88,38.9,38.87,38.89,62422.0,36.2133,36.232,36.204,36.2227,62422.0
2022-12-30 12:05:00,38.89,38.9,38.86,38.87,148694.0,36.2227,36.232,36.1947,36.204,148694.0
2022-12-30 12:10:00,38.86,38.89,38.84,38.86,77228.0,36.1947,36.2227,36.1761,36.1947,77228.0
2022-12-30 12:15:00,38.86,38.89,38.86,38.89,122548.0,36.1947,36.2227,36.1947,36.2227,122548.0
2022-12-30 12:20:00,38.89,38.9,38.88,38.9,87373.0,36.2227,36.232,36.2133,36.232,87373.0
2022-12-30 12:25:00,38.9,38.91,38.88,38.91,183442.0,36.232,36.2413,36.2133,36.2413,183442.0
2022-12-30 12:30:00,38.9,38.91,38.89,38.91,252514.0,36.232,36.2413,36.2227,36.2413,252514.0
2022-12-30 12:35:00,38.91,38.93,38.9,38.91,70581.0,36.2413,36.2599,36.232,36.2413,70581.0
2022-12-30 12:40:00,38.91,38.93,38.9,38.91,102524.0,36.2413,36.2599,36.232,36.2413,102524.0
2022-12-30 12:45:00,38.92,38.97,38.91,38.97,132473.0,36.2506,36.2972,36.2413,36.2972,132473.0
2022-12-30 12:50:00,38.97,38.97,38.93,38.94,80127.0,36.2972,36.2972,36.2599,36.2692,80127.0
2022-12-30 12:55:00,38.93,38.96,38.91,38.96,108891.0,36.2599,36.2878,36.2413,36.2878,108891.0
2022-12-30 13:00:00,38.97,38.97,38.93,38.95,101265.0,36.2972,36.2972,36.2599,36.2785,101265.0
2022-12-30 13:05:00,38.95,38.96,38.93,38.96,87098.0,36.2785,36.2878,36.2599,36.2878,87098.0
2022-12-30 13:10:00,38.95,38.96,38.94,38.95,62701.0,36.2785,36.2878,36.2692,36.2785,62701.0
2022-12-30 13:15:00,38.95,38.95,38.91,38.92,301043.0,36.2785,36.2785,36.2413,36.2506,301043.0
2022-12-30 13:20:00,38.91,38.92,38.86,38.87,99964.0,36.2413,36.2506,36.1947,36.204,99964.0
2022-12-30 13:25:00,38.86,38.87,38.84,38.87,239090.0,36.1947,36.204,36.1761,36.204,239090.0
2022-12-30 13:30:00,38.86,38.9,38.86,38.9,68788.0,36.1947,36.232,36.1947,36.232,68788.0
2022-12-30 13:35:00,38.9,38.92,38.9,38.91,141826.0,36.232,36.2506,36.232,36.2413,141826.0
2022-12-30 13:40:00,38.91,38.93,38.9,38.91,90374.0,36.2413,36.2599,36.232,36.2413,90374.0
2022-12-30 13:45:00,38.91,38.91,38.89,38.9,108543.0,36.2413,36.2413,36.2227,36.232,108543.0
2022-12-30 13:50:00,38.9,38.93,38.89,38.92,68480.0,36.232,36.2599,36.2227,36.2506,68480.0
2022-12-30 13:55:00,38.92,38.93,38.9,38.92,58922.0,36.2506,36.2599,36.232,36.2506,58922.0
2022-12-30 14:00:00,38.91,38.92,38.89,38.9,778390.0,36.2413,36.2506,36.2227,36.232,778390.0
2022-12-30 14:05:00,38.9,38.91,38.89,38.9,458351.0,36.232,36.2413,36.2227,36.232,458351.0
2022-12-30 14:10:00,38.91,38.91,38.89,38.9,84503.0,36.2413,36.2413,36.2227,36.232,84503.0
2022-12-30 14:15:00,38.9,38.9,38.87,38.89,81444.0,36.232,36.232,36.204,36.2227,81444.0
2022-12-30 14:20:00,38.9,38.91,38.89,38.91,82981.0,36.232,36.2413,36.2227,36.2413,82981.0
2022-12-30 14:25:00,38.91,38.92,38.88,38.91,102760.0,36.2413,36.2506,36.2133,36.2413,102760.0
2022-12-30 14:30:00,38.91,38.92,38.9,38.91,294286.0,36.2413,36.2506,36.232,36.2413,294286.0
2022-12-30 14:35:00,38.91,38.91,38.89,38.9,89018.0,36.2413,36.2413,36.2227,36.232,89018.0
2022-12-30 14:40:00,38.9,38.9,38.88,38.9,120963.0,36.232,36.232,36.2133,36.232,120963.0
2022-12-30 14:45:00,38.9,38.91,38.89,38.9,388646.0,36.232,36.2413,36.2227,36.232,388646.0
2022-12-30 14:50:00,38.89,38.91,38.89,38.9,111675.0,36.2227,36.2413,36.2227,36.232,111675.0
2022-12-30 14:55:00,38.9,38.9,38.88,38.89,120323.0,36.232,36.232,36.2133,36.2227,120323.0
2022-12-30 15:00:00,38.89,38.92,38.89,38.91,327010.0,36.2227,36.2506,36.2227,36.2413,327010.0
2022-12-30 15:05:00,38.91,38.91,38.89,38.91,147843.0,36.2413,36.2413,36.2227,36.2413,147843.0
2022-12-30 15:10:00,38.91,38.94,38.9,38.93,266591.0,36.2413,36.2692,36.232,36.2599,266591.0
2022-12-30 15:15:00,38.93,38.96,38.93,38.94,234777.0,36.2599,36.2878,36.2599,36.2692,234777.0
2022-12-30 15:20:00,38.94,38.95,38.93,38.94,189981.0,36.2692,36.2785,36.2599,36.2692,189981.0
2022-12-30 15:25:00,38.94,38.94,38.92,38.92,124718.0,36.2692,36.2692,36.2506,36.2506,124718.0
2022-12-30 15:30:00,38.93,38.98,38.92,38.97,179943.0,36.2599,36.3065,36.2506,36.2972,179943.0
2022-12-30 15:35:00,38.97,38.99,38.95,38.98,266456.0,36.2972,36.3158,36.2785,36.3065,266456.0
2022-12-30 15:40:00,38.98,38.98,38.96,38.97,150759.0,36.3065,36.3065,36.2878,36.2972,150759.0
2022-12-30 15:45:00,38.96,39.0,38.96,39.0,362923.0,36.2878,36.3251,36.2878,36.3251,362923.0
2022-12-30 15:50:00,38.99,39.03,38.99,39.02,216212.0,36.3158,36.353,36.3158,36.3437,216212.0
2022-12-30 15:55:00,39.02,39.03,38.93,38.94,1335337.0,36.3437,36.353,36.2599,36.2692,1335337.0
2023-01-03 09:30:00,39.48,39.69,39.47,39.68,591035.0,36.7722,36.9678,36.7629,36.9585,591035.0
2023-01-03 09:35:00,39.69,39.77,39.68,39.71,556810.0,36.9678,37.0423,36.9585,36.9864,556810.0
2023-01-03 09:40:00,39.71,39.78,39.71,39.76,326697.0,36.9864,37.0516,36.9864,37.033,326697.0
2023-01-03 09:45:00,39.76,39.77,39.61,39.67,274988.0,37.033,37.0423,36.8933,36.9492,274988.0
2023-01-03 09:50:00,39.67,39.73,39.64,39.66,180200.0,36.9492,37.005,36.9212,36.9398,180200.0
2023-01-03 09:55:00,39.65,39.67,39.56,39.57,68188.0,36.9305,36.9492,36.8467,36.856,68188.0
2023-01-03 10:00:00,39.57,39.62,39.55,39.55,169012.0,36.856,36.9026,36.8374,36.8374,169012.0
2023-01-03 10:05:00,39.56,39.57,39.54,39.54,80711.0,36.8467,36.856,36.8281,36.8281,80711.0
2023-01-03 10:10:00,39.54,39.55,39.48,39.5,107472.0,36.8281,36.8374,36.7722,36.7908,107472.0
2023-01-03 10:15:00,39.5,39.54,39.45,39.45,308430.0,36.7908,36.8281,36.7442,36.7442,308430.0
2023-01-03 10:20:00,39.45,39.49,39.44,39.49,154225.0,36.7442,36.7815,36.7349,36.7815,154225.0
2023-01-03 10:25:00,39.48,39.49,39.45,39.47,113521.0,36.7722,36.7815,36.7442,36.7629,113521.0
2023-01-03 10:30:00,39.48,39.48,39.41,39.43,91839.0,36.7722,36.7722,36.707,36.7256,91839.0
2023-01-03 10:35:00,39.43,39.49,39.43,39.48,254116.0,36.7256,36.7815,36.7256,36.7722,254116.0
2023-01-03 10:40:00,39.48,39.54,39.48,39.51,92398.0,36.7722,36.8281,36.7722,36.8001,92398.0
2023-01-03 10:45:00,39.51,39.58,39.5,39.57,130054.0,36.8001,36.8653,36.7908,36.856,130054.0
2023-01-03 10:50:00,39.58,39.6,39.56,39.58,184190.0,36.8653,36.884,36.8467,36.8653,184190.0
2023-01-03 10:55:00,39.58,39.64,39.57,39.64,111998.0,36.8653,36.9212,36.856,36.9212,111998.0
2023-01-03 11:00:00,39.63,39.65,39.6,39.6,76977.0,36.9119,36.9305,36.884,36.884,76977.0
2023-01-03 11:05:00,39.6,39.61,39.52,39.52,257009.0,36.884,36.8933,36.8094,36.8094,257009.0
2023-01-03 11:10:00,39.53,39.53,39.48,39.48,92610.0,36.8188,36.8188,36.7722,36.7722,92610.0
2023-01-03 11:15:00,39.48,39.51,39.47,39.5,83044.0,36.7722,36.8001,36.7629,36.7908,83044.0
2023-01-03 11:20:00,39.5,39.53,39.47,39.52,117315.0,36.7908,36.8188,36.7629,36.8094,117315.0
2023-01-03 11:25:00,39.52,39.54,39.5,39.54,90805.0,36.8094,36.8281,36.7908,36.8281,90805.0
2023-01-03 11:30:00,39.53,39.54,39.46,39.48,165319.0,36.8188,36.8281,36.7536,36.7722,165319.0
2023-01-03 11:35:00,39.48,39.49,39.45,39.47,135207.0,36.7722,36.7815,36.7442,36.7629,135207.0
2023-01-03 11:40:00,39.47,39.47,39.43,39.44,72461.0,36.7629,36.7629,36.7256,36.7349,72461.0
2023-01-03 11:45:00,39.44,39.44,39.4,39.43,64690.0,36.7349,36.7349,36.6977,36.7256,64690.0
2023-01-03 11:50:00,39.43,39.43,39.4,39.41,74346.0,36.7256,36.7256,36.6977,36.707,74346.0
2023-01-03 11:55:00,39.41,39.41,39.37,39.4,129899.0,36.707,36.707,36.6697,36.6977,129899.0
2023-01-03 12:00:00,39.39,39.41,39.36,39.37,130661.0,36.6884,36.707,36.6604,36.6697,130661.0
2023-01-03 12:05:00,39.37,39.41,39.36,39.39,47882.0,36.6697,36.707,36.6604,36.6884,47882.0
2023-01-03 12:10:00,39.38,39.39,39.36,39.38,87472.0,36.679,36.6884,36.6604,36.679,87472.0
2023-01-03 12:15:00,39.38,39.4,39.36,39.37,91377.0,36.679,36.6977,36.6604,36.6697,91377.0
2023-01-03 12:20:00,39.37,39.4,39.34,39.34,136825.0,36.6697,36.6977,36.6418,36.6418,136825.0
2023-01-03 12:25:00,39.35,39.39,39.35,39.37,89501.0,36.6511,36.6884,36.6511,36.6697,89501.0
2023-01-03 12:30:00,39.37,39.42,39.35,39.41,68145.0,36.6697,36.7163,36.6511,36.707,68145.0
2023-01-03 12:35:00,39.41,39.42,39.4,39.41,69797.0,36.707,36.7163,36.6977,36.707,69797.0
2023-01-03 12:40:00,39.41,39.41,39.36,39.37,83900.0,36.707,36.707,36.6604,36.6697,83900.0
2023-01-03 12:45:00,39.36,39.37,39.3,39.31,92726.0,36.6604,36.6697,36.6045,36.6138,92726.0
2023-01-03 12:50:00,39.31,39.32,39.29,39.3,49747.0,36.6138,36.6232,36.5952,36.6045,49747.0
2023-01-03 12:55:00,39.3,39.35,39.29,39.35,47753.0,36.6045,36.6511,36.5952,36.6511,47753.0
2023-01-03 13:00:00,39.34,39.36,39.33,39.35,81475.0,36.6418,36.6604,36.6325,36.6511,81475.0
2023-01-03 13:05:00,39.34,39.35,39.33,39.34,56975.0,36.6418,36.6511,36.6325,36.6418,56975.0
2023-01-03 13:10:00,39.34,39.37,39.34,39.34,55243.0,36.6418,36.6697,36.6418,36.6418,55243.0
2023-01-03 13:15:00,39.35,39.37,39.34,39.36,48295.0,36.6511,36.6697,36.6418,36.6604,48295.0
2023-01-03 13:20:00,39.36,39.39,39.35,39.38,67755.0,36.6604,36.6884,36.6511,36.679,67755.0
2023-01-03 13:25:00,39.38,39.44,39.38,39.44,350764.0,36.679,36.7349,36.679,36.7349,350764.0
2023-01-03 13:30:00,39.44,39.44,39.41,39.41,83328.0,36.7349,36.7349,36.707,36.707,83328.0
2023-01-03 13:35:00,39.41,39.45,39.4,39.41,33767.0,36.707,36.7442,36.6977,36.707,33767.0
2023-01-03 13:40:00,39.41,39.43,39.4,39.43,109774.0,36.707,36.7256,36.6977,36.7256,109774.0
2023-01-03 13:45:00,39.42,39.42,39.41,39.42,34481.0,36.7163,36.7163,36.707,36.7163,34481.0
2023-01-03 13:50:00,39.42,39.45,39.4,39.44,67965.0,36.7163,36.7442,36.6977,36.7349,67965.0
2023-01-03 13:55:00,39.44,39.45,39.42,39.43,54923.0,36.7349,36.7442,36.7163,36.7256,54923.0
2023-01-03 14:00:00,39.43,39.45,39.4,39.41,125562.0,36.7256,36.7442,36.6977,36.707,125562.0
2023-01-03 14:05:00,39.41,39.43,39.39,39.43,69916.0,36.707,36.7256,36.6884,36.7256,69916.0
2023-01-03 14:10:00,39.42,39.42,39.38,39.41,69578.0,36.7163,36.7163,36.679,36.707,69578.0
2023-01-03 14:15:00,39.4,39.42,39.4,39.41,79881.0,36.6977,36.7163,36.6977,36.707,79881.0
2023-01-03 14:20:00,39.41,39.41,39.37,39.38,42726.0,36.707,36.707,36.6697,36.679,42726.0
2023-01-03 14:25:00,39.38,39.4,39.37,39.4,60354.0,36.679,36.6977,36.6697,36.6977,60354.0
2023-01-03 14:30:00,39.4,39.4,39.36,39.38,72511.0,36.6977,36.6977,36.6604,36.679,72511.0
2023-01-03 14:35:00,39.38,39.38,39.37,39.38,55321.0,36.679,36.679,36.6697,36.679,55321.0
2023-01-03 14:40:00,39.38,39.42,39.36,39.41,303017.0,36.679,36.7163,36.6604,36.707,303017.0
2023-01-03 14:45:00,39.41,39.49,39.41,39.48,639756.0,36.707,36.7815,36.707,36.7722,639756.0
2023-01-03 14:50:00,39.48,39.48,39.42,39.44,404852.0,36.7722,36.7722,36.7163,36.7349,404852.0
2023-01-03 14:55:00,39.44,39.46,39.41,39.44,161384.0,36.7349,36.7536,36.707,36.7349,161384.0
2023-01-03 15:00:00,39.44,39.46,39.42,39.44,104699.0,36.7349,36.7536,36.7163,36.7349,104699.0
2023-01-03 15:05:00,39.44,39.45,39.42,39.43,51273.0,36.7349,36.7442,36.7163,36.7256,51273.0
2023-01-03 15:10:00,39.43,39.45,39.42,39.45,51335.0,36.7256,36.7442,36.7163,36.7442,51335.0
2023-01-03 15:15:00,39.45,39.47,39.44,39.45,82130.0,36.7442,36.7629,36.7349,36.7442,82130.0
2023-01-03 15:20:00,39.44,39.45,39.37,39.38,512745.0,36.7349,36.7442,36.6697,36.679,512745.0
2023-01-03 15:25:00,39.38,39.4,39.37,39.39,297955.0,36.679,36.6977,36.6697,36.6884,297955.0
2023-01-03 15:30:00,39.39,39.43,39.39,39.43,204544.0,36.6884,36.7256,36.6884,36.7256,204544.0
2023-01-03 15:35:00,39.43,39.44,39.4,39.41,320999.0,36.7256,36.7349,36.6977,36.707,320999.0
2023-01-03 15:40:00,39.42,39.42,39.4,39.41,83698.0,36.7163,36.7163,36.6977,36.707,83698.0
2023-01-03 15:45:00,39.41,39.43,39.4,39.41,112472.0,36.707,36.7256,36.6977,36.707,112472.0
2023-01-03 15:50:00,39.41,39.43,39.4,39.41,177202.0,36.707,36.7256,36.6977,36.707,177202.0
2023-01-03 15:55:00,39.41,39.42,39.38,39.39,303788.0,36.707,36.7163,36.679,36.6884,303788.0
2023-01-04 09:30:00,39.95,39.95,39.83,39.89,525358.0,37.2099,37.2099,37.0982,37.1541,525358.0
2023-01-04 09:35:00,39.89,39.96,39.87,39.94,266198.0,37.1541,37.2193,37.1354,37.2006,266198.0
2023-01-04 09:40:00,39.95,40.01,39.9,39.9,317869.0,37.2099,37.2658,37.1634,37.1634,317869.0
2023-01-04 09:45:00,39.91,39.94,39.87,39.91,266861.0,37.1727,37.2006,37.1354,37.1727,266861.0
2023-01-04 09:50:00,39.91,39.94,39.9,39.93,191032.0,37.1727,37.2006,37.1634,37.1913,191032.0
2023-01-04 09:55:00,39.93,39.97,39.92,39.94,208619.0,37.1913,37.2286,37.182,37.2006,208619.0
2023-01-04 10:00:00,39.94,39.98,39.81,39.83,392495.0,37.2006,37.2379,37.0796,37.0982,392495.0
2023-01-04 10:05:00,39.83,39.87,39.76,39.79,234159.0,37.0982,37.1354,37.033,37.0609,234159.0
2023-01-04 10:10:00,39.79,39.8,39.74,39.8,104949.0,37.0609,37.0702,37.0144,37.0702,104949.0
2023-01-04 10:15:00,39.79,39.88,39.79,39.87,154992.0,37.0609,37.1447,37.0609,37.1354,154992.0
2023-01-04 10:20:00,39.87,39.89,39.83,39.87,59414.0,37.1354,37.1541,37.0982,37.1354,59414.0
2023-01-04 10:25:00,39.87,39.94,39.84,39.94,56591.0,37.1354,37.2006,37.1075,37.2006,56591.0
2023-01-04 10:30:00,39.93,39.95,39.9,39.94,220822.0,37.1913,37.2099,37.1634,37.2006,220822.0
2023-01-04 10:35:00,39.94,39.97,39.92,39.93,220094.0,37.2006,37.2286,37.182,37.1913,220094.0
2023-01-04 10:40:00,39.94,39.98,39.93,39.97,101645.0,37.2006,37.2379,37.1913,37.2286,101645.0
2023-01-04 10:45:00,39.98,40.01,39.98,40.0,131493.0,37.2379,37.2658,37.2379,37.2565,131493.0
2023-01-04 10:50:00,39.99,40.02,39.97,40.01,59013.0,37.2472,37.2751,37.2286,37.2658,59013.0
2023-01-04 10:55:00,40.0,40.04,40.0,40.02,45755.0,37.2565,37.2938,37.2565,37.2751,45755.0
2023-01-04 11:00:00,40.03,40.05,40.01,40.03,82893.0,37.2845,37.3031,37.2658,37.2845,82893.0
2023-01-04 11:05:00,40.02,40.08,40.02,40.08,54584.0,37.2751,37.331,37.2751,37.331,54584.0
2023-01-04 11:10:00,40.08,40.12,40.07,40.11,172627.0,37.331,37.3683,37.3217,37.359,172627.0
2023-01-04 11:15:00,40.12,40.13,40.08,40.09,85739.0,37.3683,37.3776,37.331,37.3403,85739.0
2023-01-04 11:20:00,40.09,40.12,40.09,40.1,155664.0,37.3403,37.3683,37.3403,37.3497,155664.0
2023-01-04 11:25:00,40.1,40.15,40.09,40.14,129103.0,37.3497,37.3962,37.3403,37.3869,129103.0
2023-01-04 11:30:00,40.15,40.2,40.15,40.2,115994.0,37.3962,37.4428,37.3962,37.4428,115994.0
2023-01-04 11:35:00,40.2,40.21,40.18,40.21,139856.0,37.4428,37.4521,37.4242,37.4521,139856.0
2023-01-04 11:40:00,40.2,40.22,40.18,40.2,56698.0,37.4428,37.4614,37.4242,37.4428,56698.0
2023-01-04 11:45:00,40.2,40.23,40.19,40.22,66492.0,37.4428,37.4707,37.4335,37.4614,66492.0
2023-01-04 11:50:00,40.21,40.22,40.19,40.21,140559.0,37.4521,37.4614,37.4335,37.4521,140559.0
2023-01-04 11:55:00,40.21,40.25,40.2,40.24,75776.0,37.4521,37.4894,37.4428,37.4801,75776.0
2023-01-04 12:00:00,40.25,40.26,40.23,40.24,35035.0,37.4894,37.4987,37.4707,37.4801,35035.0
2023-01-04 12:05:00,40.24,40.27,40.23,40.25,227502.0,37.4801,37.508,37.4707,37.4894,227502.0
2023-01-04 12:10:00,40.24,40.27,40.23,40.25,50567.0,37.4801,37.508,37.4707,37.4894,50567.0
2023-01-04 12:15:00,40.24,40.27,40.23,40.26,76235.0,37.4801,37.508,37.4707,37.4987,76235.0
2023-01-04 12:20:00,40.25,40.28,40.25,40.27,47427.0,37.4894,37.5173,37.4894,37.508,47427.0
2023-01-04 12:25:00,40.28,40.29,40.27,40.29,55386.0,37.5173,37.5266,37.508,37.5266,55386.0
2023-01-04 12:30:00,40.29,40.32,40.28,40.32,41382.0,37.5266,37.5546,37.5173,37.5546,41382.0
2023-01-04 12:35:00,40.32,40.34,40.31,40.33,28751.0,37.5546,37.5732,37.5453,37.5639,28751.0
2023-01-04 12:40:00,40.33,40.36,40.32,40.35,55873.0,37.5639,37.5918,37.5546,37.5825,55873.0
2023-01-04 12:45:00,40.35,40.38,40.34,40.37,45775.0,37.5825,37.6105,37.5732,37.6011,45775.0
2023-01-04 12:50:00,40.36,40.38,40.34,40.38,56259.0,37.5918,37.6105,37.5732,37.6105,56259.0
2023-01-04 12:55:00,40.38,40.38,40.31,40.32,162741.0,37.6105,37.6105,37.5453,37.5546,162741.0
2023-01-04 13:00:00,40.31,40.32,40.26,40.31,105936.0,37.5453,37.5546,37.4987,37.5453,105936.0
2023-01-04 13:05:00,40.31,40.33,40.28,40.32,105619.0,37.5453,37.5639,37.5173,37.5546,105619.0
2023-01-04 13:10:00,40.32,40.33,40.3,40.31,38889.0,37.5546,37.5639,37.5359,37.5453,38889.0
2023-01-04 13:15:00,40.31,40.35,40.3,40.34,52612.0,37.5453,37.5825,37.5359,37.5732,52612.0
2023-01-04 13:20:00,40.34,40.37,40.34,40.35,79221.0,37.5732,37.6011,37.5732,37.5825,79221.0
2023-01-04 13:25:00,40.36,40.37,40.33,40.34,142976.0,37.5918,37.6011,37.5639,37.5732,142976.0
2023-01-04 13:30:00,40.34,40.35,40.33,40.35,56461.0,37.5732,37.5825,37.5639,37.5825,56461.0
2023-01-04 13:35:00,40.34,40.36,40.33,40.34,80041.0,37.5732,37.5918,37.5639,37.5732,80041.0
2023-01-04 13:40:00,40.33,40.34,40.31,40.32,63063.0,37.5639,37.5732,37.5453,37.5546,63063.0
2023-01-04 13:45:00,40.32,40.33,40.3,40.33,47076.0,37.5546,37.5639,37.5359,37.5639,47076.0
2023-01-04 13:50:00,40.33,40.34,40.32,40.34,35059.0,37.5639,37.5732,37.5546,37.5732,35059.0
2023-01-04 13:55:00,40.33,40.33,40.26,40.26,151103.0,37.5639,37.5639,37.4987,37.4987,151103.0
2023-01-04 14:00:00,40.26,40.34,40.19,40.27,382209.0,37.4987,37.5732,37.4335,37.508,382209.0
2023-01-04 14:05:00,40.28,40.34,40.27,40.3,212200.0,37.5173,37.5732,37.508,37.5359,212200.0
2023-01-04 14:10:00,40.3,40.34,40.27,40.33,179631.0,37.5359,37.5732,37.508,37.5639,179631.0
2023-01-04 14:15:00,40.34,40.4,40.33,40.38,237623.0,37.5732,37.6291,37.5639,37.6105,237623.0
2023-01-04 14:20:00,40.38,40.39,40.3,40.33,150451.0,37.6105,37.6198,37.5359,37.5639,150451.0
2023-01-04 14:25:00,40.33,40.33,40.23,40.24,466418.0,37.5639,37.5639,37.4707,37.4801,466418.0
2023-01-04 14:30:00,40.24,40.31,40.23,40.3,159532.0,37.4801,37.5453,37.4707,37.5359,159532.0
2023-01-04 14:35:00,40.3,40.33,40.29,40.33,235043.0,37.5359,37.5639,37.5266,37.5639,235043.0
2023-01-04 14:40:00,40.32,40.37,40.31,40.33,219606.0,37.5546,37.6011,37.5453,37.5639,219606.0
2023-01-04 14:45:00,40.34,40.37,40.32,40.36,174679.0,37.5732,37.6011,37.5546,37.5918,174679.0
2023-01-04 14:50:00,40.36,40.39,40.34,40.39,157674.0,37.5918,37.6198,37.5732,37.6198,157674.0
2023-01-04 14:55:00,40.39,40.44,40.38,40.44,208466.0,37.6198,37.6663,37.6105,37.6663,208466.0
2023-01-04 15:00:00,40.43,40.46,40.42,40.45,155987.0,37.657,37.685,37.6477,37.6757,155987.0
2023-01-04 15:05:00,40.44,40.45,40.4,40.43,240131.0,37.6663,37.6757,37.6291,37.657,240131.0
2023-01-04 15:10:00,40.43,40.45,40.41,40.44,218638.0,37.657,37.6757,37.6384,37.6663,218638.0
2023-01-04 15:15:00,40.43,40.46,40.42,40.45,300700.0,37.657,37.685,37.6477,37.6757,300700.0
2023-01-04 15:20:00,40.45,40.46,40.41,40.44,311425.0,37.6757,37.685,37.6384,37.6663,311425.0
2023-01-04 15:25:00,40.43,40.46,40.43,40.43,312577.0,37.657,37.685,37.657,37.657,312577.0
2023-01-04 15:30:00,40.42,40.44,40.4,40.4,387951.0,37.6477,37.6663,37.6291,37.6291,387951.0
2023-01-04 15:35:00,40.41,40.41,40.38,40.4,272316.0,37.6384,37.6384,37.6105,37.6291,272316.0
2023-01-04 15:40:00,40.4,40.4,40.36,40.37,268942.0,37.6291,37.6291,37.5918,37.6011,268942.0
2023-01-04 15:45:00,40.38,40.41,40.36,40.41,310024.0,37.6105,37.6384,37.5918,37.6384,310024.0
2023-01-04 15:50:00,40.42,40.44,40.41,40.42,426957.0,37.6477,37.6663,37.6384,37.6477,426957.0
2023-01-04 15:55:00,40.42,40.46,40.41,40.43,677625.0,37.6477,37.685,37.6384,37.657,677625.0
2023-01-05 09:30:00,40.08,40.13,40.05,40.1,477647.0,37.331,37.3776,37.3031,37.3497,477647.0
2023-01-05 09:35:00,40.11,40.17,40.1,40.17,309577.0,37.359,37.4149,37.3497,37.4149,309577.0
2023-01-05 09:40:00,40.16,40.16,40.08,40.11,347325.0,37.4055,37.4055,37.331,37.359,347325.0
2023-01-05 09:45:00,40.11,40.11,40.05,40.08,512966.0,37.359,37.359,37.3031,37.331,512966.0
2023-01-05 09:50:00,40.08,40.18,40.07,40.16,92166.0,37.331,37.4242,37.3217,37.4055,92166.0
2023-01-05 09:55:00,40.16,40.18,40.14,40.16,100981.0,37.4055,37.4242,37.3869,37.4055,100981.0
2023-01-05 10:00:00,40.16,40.17,40.12,40.16,155218.0,37.4055,37.4149,37.3683,37.4055,155218.0
2023-01-05 10:05:00,40.16,40.25,40.12,40.16,453101.0,37.4055,37.4894,37.3683,37.4055,453101.0
2023-01-05 10:10:00,40.16,40.23,40.12,40.22,191711.0,37.4055,37.4707,37.3683,37.4614,191711.0
2023-01-05 10:15:00,40.22,40.24,40.19,40.21,87350.0,37.4614,37.4801,37.4335,37.4521,87350.0
2023-01-05 10:20:00,40.22,40.22,40.17,40.2,74113.0,37.4614,37.4614,37.4149,37.4428,74113.0
2023-01-05 10:25:00,40.2,40.24,40.18,40.23,47520.0,37.4428,37.4801,37.4242,37.4707,47520.0
2023-01-05 10:30:00,40.22,40.25,40.18,40.19,116229.0,37.4614,37.4894,37.4242,37.4335,116229.0
2023-01-05 10:35:00,40.19,40.23,40.18,40.22,82433.0,37.4335,37.4707,37.4242,37.4614,82433.0
2023-01-05 10:40:00,40.22,40.29,40.21,40.29,34207.0,37.4614,37.5266,37.4521,37.5266,34207.0
2023-01-05 10:45:00,40.29,40.3,40.27,40.28,92773.0,37.5266,37.5359,37.508,37.5173,92773.0
2023-01-05 10:50:00,40.28,40.3,40.25,40.25,49697.0,37.5173,37.5359,37.4894,37.4894,49697.0
2023-01-05 10:55:00,40.26,40.28,40.23,40.24,114463.0,37.4987,37.5173,37.4707,37.4801,114463.0
2023-01-05 11:00:00,40.24,40.26,40.22,40.24,51395.0,37.4801,37.4987,37.4614,37.4801,51395.0
2023-01-05 11:05:00,40.23,40.26,40.23,40.25,121351.0,37.4707,37.4987,37.4707,37.4894,121351.0
2023-01-05 11:10:00,40.25,40.28,40.24,40.25,63057.0,37.4894,37.5173,37.4801,37.4894,63057.0
2023-01-05 11:15:00,40.25,40.27,40.22,40.22,41139.0,37.4894,37.508,37.4614,37.4614,41139.0
2023-01-05 11:20:00,40.22,40.23,40.15,40.16,117511.0,37.4614,37.4707,37.3962,37.4055,117511.0
2023-01-05 11:25:00,40.15,40.18,40.13,40.18,43555.0,37.3962,37.4242,37.3776,37.4242,43555.0
2023-01-05 11:30:00,40.18,40.21,40.16,40.18,59939.0,37.4242,37.4521,37.4055,37.4242,59939.0
2023-01-05 11:35:00,40.18,40.2,40.17,40.2,46740.0,37.4242,37.4428,37.4149,37.4428,46740.0
2023-01-05 11:40:00,40.2,40.22,40.17,40.22,49872.0,37.4428,37.4614,37.4149,37.4614,49872.0
2023-01-05 11:45:00,40.21,40.22,40.2,40.21,30710.0,37.4521,37.4614,37.4428,37.4521,30710.0
2023-01-05 11:50:00,40.21,40.22,40.2,40.21,66760.0,37.4521,37.4614,37.4428,37.4521,66760.0
2023-01-05 11:55:00,40.21,40.22,40.19,40.21,49778.0,37.4521,37.4614,37.4335,37.4521,49778.0
2023-01-05 12:00:00,40.21,40.23,40.2,40.22,100375.0,37.4521,37.4707,37.4428,37.4614,100375.0
2023-01-05 12:05:00,40.22,40.26,40.21,40.26,65134.0,37.4614,37.4987,37.4521,37.4987,65134.0
2023-01-05 12:10:00,40.26,40.26,40.23,40.23,60712.0,37.4987,37.4987,37.4707,37.4707,60712.0
2023-01-05 12:15:00,40.23,40.26,40.22,40.23,38204.0,37.4707,37.4987,37.4614,37.4707,38204.0
2023-01-05 12:20:00,40.23,40.28,40.22,40.27,65639.0,37.4707,37.5173,37.4614,37.508,65639.0
2023-01-05 12:25:00,40.27,40.28,40.25,40.26,63119.0,37.508,37.5173,37.4894,37.4987,63119.0
2023-01-05 12:30:00,40.26,40.28,40.25,40.27,137492.0,37.4987,37.5173,37.4894,37.508,137492.0
2023-01-05 12:35:00,40.27,40.28,40.25,40.25,116784.0,37.508,37.5173,37.4894,37.4894,116784.0
2023-01-05 12:40:00,40.26,40.26,40.24,40.25,44994.0,37.4987,37.4987,37.4801,37.4894,44994.0
2023-01-05 12:45:00,40.26,40.28,40.25,40.27,28203.0,37.4987,37.5173,37.4894,37.508,28203.0
2023-01-05 12:50:00,40.28,40.29,40.27,40.27,23766.0,37.5173,37.5266,37.508,37.508,23766.0
2023-01-05 12:55:00,40.27,40.28,40.26,40.27,18891.0,37.508,37.5173,37.4987,37.508,18891.0
2023-01-05 13:00:00,40.27,40.28,40.26,40.26,45792.0,37.508,37.5173,37.4987,37.4987,45792.0
2023-01-05 13:05:00,40.27,40.29,40.26,40.27,17792.0,37.508,37.5266,37.4987,37.508,17792.0
2023-01-05 13:10:00,40.27,40.28,40.26,40.26,39636.0,37.508,37.5173,37.4987,37.4987,39636.0
2023-01-05 13:15:00,40.26,40.27,40.25,40.27,40108.0,37.4987,37.508,37.4894,37.508,40108.0
2023-01-05 13:20:00,40.26,40.37,40.26,40.36,211149.0,37.4987,37.6011,37.4987,37.5918,211149.0
2023-01-05 13:25:00,40.37,40.39,40.33,40.33,65836.0,37.6011,37.6198,37.5639,37.5639,65836.0
2023-01-05 13:30:00,40.33,40.37,40.32,40.37,29759.0,37.5639,37.6011,37.5546,37.6011,29759.0
2023-01-05 13:35:00,40.36,40.37,40.34,40.36,42212.0,37.5918,37.6011,37.5732,37.5918,42212.0
2023-01-05 13:40:00,40.36,40.37,40.34,40.35,70073.0,37.5918,37.6011,37.5732,37.5825,70073.0
2023-01-05 13:45:00,40.35,40.36,40.34,40.35,50373.0,37.5825,37.5918,37.5732,37.5825,50373.0
2023-01-05 13:50:00,40.35,40.36,40.34,40.36,72527.0,37.5825,37.5918,37.5732,37.5918,72527.0
2023-01-05 13:55:00,40.36,40.37,40.33,40.34,38383.0,37.5918,37.6011,37.5639,37.5732,38383.0
2023-01-05 14:00:00,40.34,40.37,40.33,40.34,65171.0,37.5732,37.6011,37.5639,37.5732,65171.0
2023-01-05 14:05:00,40.34,40.36,40.33,40.36,54656.0,37.5732,37.5918,37.5639,37.5918,54656.0
2023-01-05 14:10:00,40.35,40.35,40.3,40.31,43037.0,37.5825,37.5825,37.5359,37.5453,43037.0
2023-01-05 14:15:00,40.31,40.33,40.3,40.33,34098.0,37.5453,37.5639,37.5359,37.5639,34098.0
2023-01-05 14:20:00,40.33,40.33,40.3,40.3,197084.0,37.5639,37.5639,37.5359,37.5359,197084.0
2023-01-05 14:25:00,40.31,40.32,40.29,40.3,38512.0,37.5453,37.5546,37.5266,37.5359,38512.0
2023-01-05 14:30:00,40.29,40.31,40.29,40.3,66353.0,37.5266,37.5453,37.5266,37.5359,66353.0
2023-01-05 14:35:00,40.3,40.35,40.3,40.34,270602.0,37.5359,37.5825,37.5359,37.5732,270602.0
2023-01-05 14:40:00,40.34,40.35,40.34,40.34,132355.0,37.5732,37.5825,37.5732,37.5732,132355.0
2023-01-05 14:45:00,40.34,40.37,40.34,40.36,47551.0,37.5732,37.6011,37.5732,37.5918,47551.0
2023-01-05 14:50:00,40.36,40.37,40.35,40.37,78255.0,37.5918,37.6011,37.5825,37.6011,78255.0
2023-01-05 14:55:00,40.37,40.38,40.35,40.36,88000.0,37.6011,37.6105,37.5825,37.5918,88000.0
2023-01-05 15:00:00,40.35,40.35,40.32,40.33,62935.0,37.5825,37.5825,37.5546,37.5639,62935.0
2023-01-05 15:05:00,40.33,40.33,40.31,40.32,61784.0,37.5639,37.5639,37.5453,37.5546,61784.0
2023-01-05 15:10:00,40.32,40.33,40.3,40.32,143568.0,37.5546,37.5639,37.5359,37.5546,143568.0
2023-01-05 15:15:00,40.32,40.33,40.31,40.32,79653.0,37.5546,37.5639,37.5453,37.5546,79653.0
2023-01-05 15:20:00,40.32,40.34,40.31,40.33,117672.0,37.5546,37.5732,37.5453,37.5639,117672.0
2023-01-05 15:25:00,40.33,40.33,40.3,40.32,110075.0,37.5639,37.5639,37.5359,37.5546,110075.0
2023-01-05 15:30:00,40.32,40.32,40.3,40.32,74667.0,37.5546,37.5546,37.5359,37.5546,74667.0
2023-01-05 15:35:00,40.32,40.34,40.31,40.33,96818.0,37.5546,37.5732,37.5453,37.5639,96818.0
2023-01-05 15:40:00,40.33,40.34,40.32,40.32,108510.0,37.5639,37.5732,37.5546,37.5546,108510.0
2023-01-05 15:45:00,40.33,40.34,40.3,40.32,217820.0,37.5639,37.5732,37.5359,37.5546,217820.0
2023-01-05 15:50:00,40.32,40.32,40.3,40.3,660241.0,37.5546,37.5546,37.5359,37.5359,660241.0
2023-01-05 15:55:00,40.3,40.33,40.29,40.3,314921.0,37.5359,37.5639,37.5266,37.5359,314921.0
2023-01-06 09:30:00,40.48,40.53,40.39,40.53,459576.0,37.7036,37.7502,37.6198,37.7502,459576.0
2023-01-06 09:35:00,40.53,40.54,40.34,40.37,227963.0,37.7502,37.7595,37.5732,37.6011,227963.0
2023-01-06 09:40:00,40.37,40.4,40.3,40.31,185429.0,37.6011,37.6291,37.5359,37.5453,185429.0
2023-01-06 09:45:00,40.32,40.32,40.25,40.31,178708.0,37.5546,37.5546,37.4894,37.5453,178708.0
2023-01-06 09:50:00,40.32,40.35,40.29,40.34,315131.0,37.5546,37.5825,37.5266,37.5732,315131.0
2023-01-06 09:55:00,40.34,40.37,40.31,40.34,137066.0,37.5732,37.6011,37.5453,37.5732,137066.0
2023-01-06 10:00:00,40.34,40.46,40.34,40.4,684166.0,37.5732,37.685,37.5732,37.6291,684166.0
2023-01-06 10:05:00,40.4,40.46,40.4,40.44,437000.0,37.6291,37.685,37.6291,37.6663,437000.0
2023-01-06 10:10:00,40.43,40.5,40.43,40.47,308844.0,37.657,37.7222,37.657,37.6943,308844.0
2023-01-06 10:15:00,40.48,40.59,40.48,40.58,209270.0,37.7036,37.8061,37.7036,37.7967,209270.0
2023-01-06 10:20:00,40.57,40.62,40.57,40.61,313353.0,37.7874,37.834,37.7874,37.8247,313353.0
2023-01-06 10:25:00,40.61,40.61,40.52,40.53,406448.0,37.8247,37.8247,37.7409,37.7502,406448.0
2023-01-06 10:30:00,40.53,40.57,40.52,40.55,197913.0,37.7502,37.7874,37.7409,37.7688,197913.0
2023-01-06 10:35:00,40.55,40.63,40.55,40.62,175253.0,37.7688,37.8433,37.7688,37.834,175253.0
2023-01-06 10:40:00,40.62,40.67,40.61,40.61,336311.0,37.834,37.8806,37.8247,37.8247,336311.0
2023-01-06 10:45:00,40.61,40.69,40.61,40.68,94381.0,37.8247,37.8992,37.8247,37.8899,94381.0
2023-01-06 10:50:00,40.69,40.69,40.64,40.65,151533.0,37.8992,37.8992,37.8526,37.8619,151533.0
2023-01-06 10:55:00,40.65,40.66,40.62,40.64,95700.0,37.8619,37.8713,37.834,37.8526,95700.0
2023-01-06 11:00:00,40.65,40.67,40.63,40.67,71998.0,37.8619,37.8806,37.8433,37.8806,71998.0
2023-01-06 11:05:00,40.66,40.68,40.63,40.66,174847.0,37.8713,37.8899,37.8433,37.8713,174847.0
2023-01-06 11:10:00,40.66,40.68,40.64,40.64,85178.0,37.8713,37.8899,37.8526,37.8526,85178.0
2023-01-06 11:15:00,40.64,40.66,40.63,40.66,102318.0,37.8526,37.8713,37.8433,37.8713,102318.0
2023-01-06 11:20:00,40.66,40.69,40.66,40.69,57104.0,37.8713,37.8992,37.8713,37.8992,57104.0
2023-01-06 11:25:00,40.69,40.72,40.69,40.72,174020.0,37.8992,37.9271,37.8992,37.9271,174020.0
2023-01-06 11:30:00,40.72,40.74,40.7,40.74,162257.0,37.9271,37.9458,37.9085,37.9458,162257.0
2023-01-06 11:35:00,40.74,40.78,40.73,40.77,106187.0,37.9458,37.983,37.9364,37.9737,106187.0
2023-01-06 11:40:00,40.78,40.81,40.77,40.8,95461.0,37.983,38.011,37.9737,38.0016,95461.0
2023-01-06 11:45:00,40.8,40.83,40.8,40.83,85925.0,38.0016,38.0296,38.0016,38.0296,85925.0
2023-01-06 11:50:00,40.82,40.87,40.81,40.85,59245.0,38.0203,38.0668,38.011,38.0482,59245.0
2023-01-06 11:55:00,40.84,40.86,40.83,40.83,59308.0,38.0389,38.0575,38.0296,38.0296,59308.0
2023-01-06 12:00:00,40.83,40.86,40.81,40.86,56668.0,38.0296,38.0575,38.011,38.0575,56668.0
2023-01-06 12:05:00,40.86,40.86,40.81,40.82,186615.0,38.0575,38.0575,38.011,38.0203,186615.0
2023-01-06 12:10:00,40.82,40.85,40.81,40.83,62242.0,38.0203,38.0482,38.011,38.0296,62242.0
2023-01-06 12:15:00,40.83,40.84,40.8,40.8,64060.0,38.0296,38.0389,38.0016,38.0016,64060.0
2023-01-06 12:20:00,40.81,40.83,40.79,40.79,57254.0,38.011,38.0296,37.9923,37.9923,57254.0
2023-01-06 12:25:00,40.8,40.81,40.79,40.8,21844.0,38.0016,38.011,37.9923,38.0016,21844.0
2023-01-06 12:30:00,40.8,40.81,40.79,40.8,61071.0,38.0016,38.011,37.9923,38.0016,61071.0
2023-01-06 12:35:00,40.8,40.81,40.79,40.79,67544.0,38.0016,38.011,37.9923,37.9923,67544.0
2023-01-06 12:40:00,40.8,40.8,40.78,40.8,73963.0,38.0016,38.0016,37.983,38.0016,73963.0
2023-01-06 12:45:00,40.8,40.82,40.8,40.8,50607.0,38.0016,38.0203,38.0016,38.0016,50607.0
2023-01-06 12:50:00,40.8,40.81,40.79,40.8,44231.0,38.0016,38.011,37.9923,38.0016,44231.0
2023-01-06 12:55:00,40.8,40.82,40.79,40.82,62351.0,38.0016,38.0203,37.9923,38.0203,62351.0
2023-01-06 13:00:00,40.82,40.83,40.8,40.82,125916.0,38.0203,38.0296,38.0016,38.0203,125916.0
2023-01-06 13:05:00,40.82,40.84,40.82,40.83,60596.0,38.0203,38.0389,38.0203,38.0296,60596.0
2023-01-06 13:10:00,40.83,40.84,40.81,40.84,115879.0,38.0296,38.0389,38.011,38.0389,115879.0
2023-01-06 13:15:00,40.83,40.84,40.82,40.83,177853.0,38.0296,38.0389,38.0203,38.0296,177853.0
2023-01-06 13:20:00,40.83,40.84,40.81,40.84,29865.0,38.0296,38.0389,38.011,38.0389,29865.0
2023-01-06 13:25:00,40.84,40.86,40.83,40.86,30292.0,38.0389,38.0575,38.0296,38.0575,30292.0
2023-01-06 13:30:00,40.85,40.87,40.85,40.86,37458.0,38.0482,38.0668,38.0482,38.0575,37458.0
2023-01-06 13:35:00,40.87,40.87,40.85,40.86,77763.0,38.0668,38.0668,38.0482,38.0575,77763.0
2023-01-06 13:40:00,40.87,40.88,40.86,40.87,73071.0,38.0668,38.0762,38.0575,38.0668,73071.0
2023-01-06 13:45:00,40.87,40.87,40.85,40.86,29084.0,38.0668,38.0668,38.0482,38.0575,29084.0
2023-01-06 13:50:00,40.86,40.87,40.85,40.87,92389.0,38.0575,38.0668,38.0482,38.0668,92389.0
2023-01-06 13:55:00,40.87,40.9,40.87,40.9,144113.0,38.0668,38.0948,38.0668,38.0948,144113.0
2023-01-06 14:00:00,40.89,40.92,40.89,40.9,76512.0,38.0855,38.1134,38.0855,38.0948,76512.0
2023-01-06 14:05:00,40.91,40.91,40.9,40.91,255908.0,38.1041,38.1041,38.0948,38.1041,255908.0
2023-01-06 14:10:00,40.92,40.92,40.9,40.92,125561.0,38.1134,38.1134,38.0948,38.1134,125561.0
2023-01-06 14:15:00,40.91,40.93,40.91,40.93,37972.0,38.1041,38.1227,38.1041,38.1227,37972.0
2023-01-06 14:20:00,40.93,40.95,40.93,40.95,641692.0,38.1227,38.1414,38.1227,38.1414,641692.0
2023-01-06 14:25:00,40.95,40.96,40.92,40.93,136294.0,38.1414,38.1507,38.1134,38.1227,136294.0
2023-01-06 14:30:00,40.92,40.94,40.92,40.94,27963.0,38.1134,38.132,38.1134,38.132,27963.0
2023-01-06 14:35:00,40.94,40.95,40.93,40.94,73393.0,38.132,38.1414,38.1227,38.132,73393.0
2023-01-06 14:40:00,40.95,40.96,40.94,40.96,72864.0,38.1414,38.1507,38.132,38.1507,72864.0
2023-01-06 14:45:00,40.95,40.96,40.92,40.94,70677.0,38.1414,38.1507,38.1134,38.132,70677.0
2023-01-06 14:50:00,40.94,40.96,40.93,40.95,76536.0,38.132,38.1507,38.1227,38.1414,76536.0
2023-01-06 14:55:00,40.95,40.96,40.94,40.95,115895.0,38.1414,38.1507,38.132,38.1414,115895.0
2023-01-06 15:00:00,40.95,40.98,40.95,40.97,188264.0,38.1414,38.1693,38.1414,38.16,188264.0
2023-01-06 15:05:00,40.96,40.97,40.95,40.97,151106.0,38.1507,38.16,38.1414,38.16,151106.0
2023-01-06 15:10:00,40.97,40.97,40.95,40.97,188368.0,38.16,38.16,38.1414,38.16,188368.0
2023-01-06 15:15:00,40.97,40.98,40.96,40.96,122227.0,38.16,38.1693,38.1507,38.1507,122227.0
2023-01-06 15:20:00,40.97,40.97,40.93,40.95,78914.0,38.16,38.16,38.1227,38.1414,78914.0
2023-01-06 15:25:00,40.95,40.96,40.94,40.95,79100.0,38.1414,38.1507,38.132,38.1414,79100.0
2023-01-06 15:30:00,40.95,40.96,40.95,40.96,139326.0,38.1414,38.1507,38.1414,38.1507,139326.0
2023-01-06 15:35:00,40.96,40.97,40.95,40.97,91686.0,38.1507,38.16,38.1414,38.16,91686.0
2023-01-06 15:40:00,40.97,40.99,40.96,40.99,74886.0,38.16,38.1786,38.1507,38.1786,74886.0
2023-01-06 15:45:00,40.99,41.01,40.98,41.0,81342.0,38.1786,38.1972,38.1693,38.1879,81342.0
2023-01-06 15:50:00,41.01,41.01,40.97,40.98,212098.0,38.1972,38.1972,38.16,38.1693,212098.0
2023-01-06 15:55:00,40.98,41.0,40.98,41.0,455820.0,38.1693,38.1879,38.1693,38.1879,455820.0
2023-01-09 09:30:00,41.39,41.4,41.27,41.3,381939.0,38.5512,38.5605,38.4394,38.4674,381939.0
2023-01-09 09:35:00,41.3,41.34,41.25,41.34,386382.0,38.4674,38.5046,38.4208,38.5046,386382.0
2023-01-09 09:40:00,41.35,41.43,41.35,41.42,264971.0,38.5139,38.5884,38.5139,38.5791,264971.0
2023-01-09 09:45:00,41.42,41.45,41.4,41.43,319909.0,38.5791,38.6071,38.5605,38.5884,319909.0
2023-01-09 09:50:00,41.42,41.43,41.38,41.4,113276.0,38.5791,38.5884,38.5419,38.5605,113276.0
2023-01-09 09:55:00,41.41,41.42,41.38,41.38,733006.0,38.5698,38.5791,38.5419,38.5419,733006.0
2023-01-09 10:00:00,41.38,41.4,41.36,41.39,579178.0,38.5419,38.5605,38.5232,38.5512,579178.0
2023-01-09 10:05:00,41.39,41.39,41.29,41.29,332248.0,38.5512,38.5512,38.458,38.458,332248.0
2023-01-09 10:10:00,41.3,41.31,41.26,41.27,213698.0,38.4674,38.4767,38.4301,38.4394,213698.0
2023-01-09 10:15:00,41.28,41.33,41.26,41.33,131564.0,38.4487,38.4953,38.4301,38.4953,131564.0
2023-01-09 10:20:00,41.33,41.34,41.27,41.28,147258.0,38.4953,38.5046,38.4394,38.4487,147258.0
2023-01-09 10:25:00,41.27,41.3,41.25,41.28,148882.0,38.4394,38.4674,38.4208,38.4487,148882.0
2023-01-09 10:30:00,41.27,41.33,41.27,41.32,151831.0,38.4394,38.4953,38.4394,38.486,151831.0
2023-01-09 10:35:00,41.32,41.36,41.29,41.36,117235.0,38.486,38.5232,38.458,38.5232,117235.0
2023-01-09 10:40:00,41.35,41.37,41.33,41.37,161239.0,38.5139,38.5326,38.4953,38.5326,161239.0
2023-01-09 10:45:00,41.36,41.39,41.36,41.39,164297.0,38.5232,38.5512,38.5232,38.5512,164297.0
2023-01-09 10:50:00,41.39,41.44,41.38,41.43,174680.0,38.5512,38.5978,38.5419,38.5884,174680.0
2023-01-09 10:55:00,41.44,41.46,41.41,41.42,908770.0,38.5978,38.6164,38.5698,38.5791,908770.0
2023-01-09 11:00:00,41.41,41.44,41.4,41.43,246680.0,38.5698,38.5978,38.5605,38.5884,246680.0
2023-01-09 11:05:00,41.43,41.46,41.42,41.44,86258.0,38.5884,38.6164,38.5791,38.5978,86258.0
2023-01-09 11:10:00,41.44,41.47,41.43,41.47,92280.0,38.5978,38.6257,38.5884,38.6257,92280.0
2023-01-09 11:15:00,41.47,41.48,41.46,41.47,99372.0,38.6257,38.635,38.6164,38.6257,99372.0
2023-01-09 11:20:00,41.47,41.48,41.45,41.48,128883.0,38.6257,38.635,38.6071,38.635,128883.0
2023-01-09 11:25:00,41.48,41.49,41.44,41.44,138739.0,38.635,38.6443,38.5978,38.5978,138739.0
2023-01-09 11:30:00,41.44,41.46,41.42,41.42,266614.0,38.5978,38.6164,38.5791,38.5791,266614.0
2023-01-09 11:35:00,41.42,41.43,41.39,41.4,201591.0,38.5791,38.5884,38.5512,38.5605,201591.0
2023-01-09 11:40:00,41.4,41.43,41.39,41.43,99697.0,38.5605,38.5884,38.5512,38.5884,99697.0
2023-01-09 11:45:00,41.42,41.47,41.42,41.46,176323.0,38.5791,38.6257,38.5791,38.6164,176323.0
2023-01-09 11:50:00,41.46,41.48,41.45,41.48,62490.0,38.6164,38.635,38.6071,38.635,62490.0
2023-01-09 11:55:00,41.48,41.49,41.45,41.46,100677.0,38.635,38.6443,38.6071,38.6164,100677.0
2023-01-09 12:00:00,41.46,41.47,41.44,41.47,334826.0,38.6164,38.6257,38.5978,38.6257,334826.0
2023-01-09 12:05:00,41.47,41.48,41.43,41.44,59681.0,38.6257,38.635,38.5884,38.5978,59681.0
2023-01-09 12:10:00,41.44,41.45,41.42,41.43,77456.0,38.5978,38.6071,38.5791,38.5884,77456.0
2023-01-09 12:15:00,41.43,41.43,41.4,41.41,59422.0,38.5884,38.5884,38.5605,38.5698,59422.0
2023-01-09 12:20:00,41.41,41.42,41.4,41.41,118789.0,38.5698,38.5791,38.5605,38.5698,118789.0
2023-01-09 12:25:00,41.41,41.44,41.4,41.44,111722.0,38.5698,38.5978,38.5605,38.5978,111722.0
2023-01-09 12:30:00,41.44,41.44,41.42,41.43,66020.0,38.5978,38.5978,38.5791,38.5884,66020.0
2023-01-09 12:35:00,41.43,41.43,41.38,41.41,114848.0,38.5884,38.5884,38.5419,38.5698,114848.0
2023-01-09 12:40:00,41.4,41.41,41.38,41.38,50821.0,38.5605,38.5698,38.5419,38.5419,50821.0
2023-01-09 12:45:00,41.39,41.42,41.38,41.41,132652.0,38.5512,38.5791,38.5419,38.5698,132652.0
2023-01-09 12:50:00,41.41,41.43,41.4,41.43,36597.0,38.5698,38.5884,38.5605,38.5884,36597.0
2023-01-09 12:55:00,41.43,41.44,41.41,41.44,60569.0,38.5884,38.5978,38.5698,38.5978,60569.0
2023-01-09 13:00:00,41.44,41.44,41.4,41.41,41110.0,38.5978,38.5978,38.5605,38.5698,41110.0
2023-01-09 13:05:00,41.4,41.41,41.38,41.39,48068.0,38.5605,38.5698,38.5419,38.5512,48068.0
2023-01-09 13:10:00,41.38,41.4,41.37,41.39,1127094.0,38.5419,38.5605,38.5326,38.5512,1127094.0
2023-01-09 13:15:00,41.39,41.39,41.38,41.39,94043.0,38.5512,38.5512,38.5419,38.5512,94043.0
2023-01-09 13:20:00,41.39,41.41,41.38,41.39,123981.0,38.5512,38.5698,38.5419,38.5512,123981.0
2023-01-09 13:25:00,41.4,41.4,41.37,41.4,151138.0,38.5605,38.5605,38.5326,38.5605,151138.0
2023-01-09 13:30:00,41.4,41.4,41.37,41.38,104965.0,38.5605,38.5605,38.5326,38.5419,104965.0
2023-01-09 13:35:00,41.37,41.38,41.31,41.34,180052.0,38.5326,38.5419,38.4767,38.5046,180052.0
2023-01-09 13:40:00,41.34,41.34,41.28,41.29,126403.0,38.5046,38.5046,38.4487,38.458,126403.0
2023-01-09 13:45:00,41.29,41.29,41.24,41.29,132581.0,38.458,38.458,38.4115,38.458,132581.0
2023-01-09 13:50:00,41.28,41.3,41.27,41.3,155039.0,38.4487,38.4674,38.4394,38.4674,155039.0
2023-01-09 13:55:00,41.29,41.32,41.29,41.31,92733.0,38.458,38.486,38.458,38.4767,92733.0
2023-01-09 14:00:00,41.32,41.35,41.31,41.35,92235.0,38.486,38.5139,38.4767,38.5139,92235.0
2023-01-09 14:05:00,41.35,41.36,41.3,41.34,203272.0,38.5139,38.5232,38.4674,38.5046,203272.0
2023-01-09 14:10:00,41.34,41.36,41.33,41.34,61073.0,38.5046,38.5232,38.4953,38.5046,61073.0
2023-01-09 14:15:00,41.34,41.35,41.32,41.34,65284.0,38.5046,38.5139,38.486,38.5046,65284.0
2023-01-09 14:20:00,41.35,41.37,41.34,41.37,67684.0,38.5139,38.5326,38.5046,38.5326,67684.0
2023-01-09 14:25:00,41.37,41.38,41.34,41.37,135309.0,38.5326,38.5419,38.5046,38.5326,135309.0
2023-01-09 14:30:00,41.36,41.38,41.34,41.36,104009.0,38.5232,38.5419,38.5046,38.5232,104009.0
2023-01-09 14:35:00,41.35,41.36,41.33,41.35,153422.0,38.5139,38.5232,38.4953,38.5139,153422.0
2023-01-09 14:40:00,41.34,41.36,41.33,41.36,72040.0,38.5046,38.5232,38.4953,38.5232,72040.0
2023-01-09 14:45:00,41.36,41.37,41.35,41.36,268038.0,38.5232,38.5326,38.5139,38.5232,268038.0
2023-01-09 14:50:00,41.36,41.37,41.35,41.36,69711.0,38.5232,38.5326,38.5139,38.5232,69711.0
2023-01-09 14:55:00,41.36,41.36,41.3,41.31,138299.0,38.5232,38.5232,38.4674,38.4767,138299.0
2023-01-09 15:00:00,41.3,41.32,41.27,41.28,158396.0,38.4674,38.486,38.4394,38.4487,158396.0
2023-01-09 15:05:00,41.29,41.3,41.27,41.3,100131.0,38.458,38.4674,38.4394,38.4674,100131.0
2023-01-09 15:10:00,41.3,41.31,41.27,41.27,78523.0,38.4674,38.4767,38.4394,38.4394,78523.0
2023-01-09 15:15:00,41.27,41.3,41.27,41.3,74022.0,38.4394,38.4674,38.4394,38.4674,74022.0
2023-01-09 15:20:00,41.3,41.32,41.28,41.29,95695.0,38.4674,38.486,38.4487,38.458,95695.0
2023-01-09 15:25:00,41.28,41.29,41.27,41.29,78369.0,38.4487,38.458,38.4394,38.458,78369.0
2023-01-09 15:30:00,41.29,41.29,41.25,41.27,142855.0,38.458,38.458,38.4208,38.4394,142855.0
2023-01-09 15:35:00,41.28,41.28,41.23,41.25,194247.0,38.4487,38.4487,38.4022,38.4208,194247.0
2023-01-09 15:40:00,41.25,41.27,41.23,41.27,300127.0,38.4208,38.4394,38.4022,38.4394,300127.0
2023-01-09 15:45:00,41.26,41.27,41.21,41.23,155055.0,38.4301,38.4394,38.3835,38.4022,155055.0
2023-01-09 15:50:00,41.24,41.26,41.22,41.23,140352.0,38.4115,38.4301,38.3928,38.4022,140352.0
2023-01-09 15:55:00,41.23,41.23,41.2,41.21,428947.0,38.4022,38.4022,38.3742,38.3835,428947.0
2023-01-10 09:30:00,41.33,41.39,41.26,41.39,356864.0,38.4953,38.5512,38.4301,38.5512,356864.0
2023-01-10 09:35:00,41.38,41.42,41.29,41.3,93885.0,38.5419,38.5791,38.458,38.4674,93885.0
2023-01-10 09:40:00,41.3,41.33,41.25,41.27,116189.0,38.4674,38.4953,38.4208,38.4394,116189.0
2023-01-10 09:45:00,41.27,41.31,41.22,41.26,200577.0,38.4394,38.4767,38.3928,38.4301,200577.0
2023-01-10 09:50:00,41.26,41.33,41.21,41.32,136804.0,38.4301,38.4953,38.3835,38.486,136804.0
2023-01-10 09:55:00,41.3,41.34,41.28,41.3,90911.0,38.4674,38.5046,38.4487,38.4674,90911.0
2023-01-10 10:00:00,41.3,41.31,41.25,41.25,157698.0,38.4674,38.4767,38.4208,38.4208,157698.0
2023-01-10 10:05:00,41.26,41.28,41.24,41.27,63810.0,38.4301,38.4487,38.4115,38.4394,63810.0
2023-01-10 10:10:00,41.27,41.34,41.27,41.31,144260.0,38.4394,38.5046,38.4394,38.4767,144260.0
2023-01-10 10:15:00,41.32,41.33,41.25,41.25,85893.0,38.486,38.4953,38.4208,38.4208,85893.0
2023-01-10 10:20:00,41.25,41.26,41.21,41.23,116071.0,38.4208,38.4301,38.3835,38.4022,116071.0
2023-01-10 10:25:00,41.23,41.27,41.21,41.22,61438.0,38.4022,38.4394,38.3835,38.3928,61438.0
2023-01-10 10:30:00,41.21,41.22,41.16,41.16,87053.0,38.3835,38.3928,38.337,38.337,87053.0
2023-01-10 10:35:00,41.16,41.2,41.15,41.18,55930.0,38.337,38.3742,38.3276,38.3556,55930.0
2023-01-10 10:40:00,41.18,41.19,41.14,41.16,109455.0,38.3556,38.3649,38.3183,38.337,109455.0
2023-01-10 10:45:00,41.15,41.2,41.14,41.18,70607.0,38.3276,38.3742,38.3183,38.3556,70607.0
2023-01-10 10:50:00,41.18,41.24,41.18,41.23,89951.0,38.3556,38.4115,38.3556,38.4022,89951.0
2023-01-10 10:55:00,41.24,41.29,41.23,41.27,240510.0,38.4115,38.458,38.4022,38.4394,240510.0
2023-01-10 11:00:00,41.26,41.28,41.24,41.27,69242.0,38.4301,38.4487,38.4115,38.4394,69242.0
2023-01-10 11:05:00,41.27,41.3,41.25,41.3,39331.0,38.4394,38.4674,38.4208,38.4674,39331.0
2023-01-10 11:10:00,41.3,41.32,41.29,41.3,60756.0,38.4674,38.486,38.458,38.4674,60756.0
2023-01-10 11:15:00,41.3,41.32,41.27,41.29,37807.0,38.4674,38.486,38.4394,38.458,37807.0
2023-01-10 11:20:00,41.29,41.33,41.28,41.33,35275.0,38.458,38.4953,38.4487,38.4953,35275.0
2023-01-10 11:25:00,41.32,41.33,41.29,41.3,51276.0,38.486,38.4953,38.458,38.4674,51276.0
2023-01-10 11:30:00,41.3,41.33,41.28,41.29,34267.0,38.4674,38.4953,38.4487,38.458,34267.0
2023-01-10 11:35:00,41.29,41.31,41.28,41.29,42441.0,38.458,38.4767,38.4487,38.458,42441.0
2023-01-10 11:40:00,41.29,41.31,41.29,41.3,66244.0,38.458,38.4767,38.458,38.4674,66244.0
2023-01-10 11:45:00,41.3,41.31,41.28,41.3,56180.0,38.4674,38.4767,38.4487,38.4674,56180.0
2023-01-10 11:50:00,41.31,41.32,41.3,41.32,51785.0,38.4767,38.486,38.4674,38.486,51785.0
2023-01-10 11:55:00,41.31,41.34,41.31,41.32,60815.0,38.4767,38.5046,38.4767,38.486,60815.0
2023-01-10 12:00:00,41.31,41.32,41.27,41.3,59878.0,38.4767,38.486,38.4394,38.4674,59878.0
2023-01-10 12:05:00,41.3,41.33,41.3,41.33,84515.0,38.4674,38.4953,38.4674,38.4953,84515.0
2023-01-10 12:10:00,41.33,41.35,41.32,41.34,42864.0,38.4953,38.5139,38.486,38.5046,42864.0
2023-01-10 12:15:00,41.34,41.35,41.33,41.34,58418.0,38.5046,38.5139,38.4953,38.5046,58418.0
2023-01-10 12:20:00,41.34,41.35,41.33,41.34,47177.0,38.5046,38.5139,38.4953,38.5046,47177.0
2023-01-10 12:25:00,41.35,41.36,41.34,41.34,108680.0,38.5139,38.5232,38.5046,38.5046,108680.0
2023-01-10 12:30:00,41.34,41.37,41.34,41.35,101513.0,38.5046,38.5326,38.5046,38.5139,101513.0
2023-01-10 12:35:00,41.34,41.38,41.34,41.38,61004.0,38.5046,38.5419,38.5046,38.5419,61004.0
2023-01-10 12:40:00,41.39,41.39,41.36,41.36,49108.0,38.5512,38.5512,38.5232,38.5232,49108.0
2023-01-10 12:45:00,41.35,41.36,41.34,41.34,50179.0,38.5139,38.5232,38.5046,38.5046,50179.0
2023-01-10 12:50:00,41.35,41.37,41.34,41.34,124178.0,38.5139,38.5326,38.5046,38.5046,124178.0
2023-01-10 12:55:00,41.34,41.36,41.33,41.34,95110.0,38.5046,38.5232,38.4953,38.5046,95110.0
2023-01-10 13:00:00,41.34,41.37,41.33,41.37,110476.0,38.5046,38.5326,38.4953,38.5326,110476.0
2023-01-10 13:05:00,41.37,41.39,41.36,41.39,41912.0,38.5326,38.5512,38.5232,38.5512,41912.0
2023-01-10 13:10:00,41.39,41.39,41.38,41.39,49942.0,38.5512,38.5512,38.5419,38.5512,49942.0
2023-01-10 13:15:00,41.38,41.39,41.36,41.37,63614.0,38.5419,38.5512,38.5232,38.5326,63614.0
2023-01-10 13:20:00,41.38,41.38,41.36,41.38,28692.0,38.5419,38.5419,38.5232,38.5419,28692.0
2023-01-10 13:25:00,41.39,41.4,41.38,41.39,27025.0,38.5512,38.5605,38.5419,38.5512,27025.0
2023-01-10 13:30:00,41.39,41.42,41.38,41.41,392873.0,38.5512,38.5791,38.5419,38.5698,392873.0
2023-01-10 13:35:00,41.42,41.44,41.41,41.44,103706.0,38.5791,38.5978,38.5698,38.5978,103706.0
2023-01-10 13:40:00,41.43,41.45,41.42,41.42,115140.0,38.5884,38.6071,38.5791,38.5791,115140.0
2023-01-10 13:45:00,41.43,41.43,41.41,41.41,116240.0,38.5884,38.5884,38.5698,38.5698,116240.0
2023-01-10 13:50:00,41.42,41.43,41.42,41.43,59858.0,38.5791,38.5884,38.5791,38.5884,59858.0
2023-01-10 13:55:00,41.43,41.46,41.42,41.46,62248.0,38.5884,38.6164,38.5791,38.6164,62248.0
2023-01-10 14:00:00,41.47,41.5,41.47,41.49,72620.0,38.6257,38.6536,38.6257,38.6443,72620.0
2023-01-10 14:05:00,41.49,41.5,41.47,41.48,83132.0,38.6443,38.6536,38.6257,38.635,83132.0
2023-01-10 14:10:00,41.49,41.5,41.48,41.5,40440.0,38.6443,38.6536,38.635,38.6536,40440.0
2023-01-10 14:15:00,41.5,41.51,41.49,41.5,27890.0,38.6536,38.663,38.6443,38.6536,27890.0
2023-01-10 14:20:00,41.5,41.51,41.48,41.49,57123.0,38.6536,38.663,38.635,38.6443,57123.0
2023-01-10 14:25:00,41.49,41.5,41.47,41.49,56852.0,38.6443,38.6536,38.6257,38.6443,56852.0
2023-01-10 14:30:00,41.5,41.5,41.48,41.49,110688.0,38.6536,38.6536,38.635,38.6443,110688.0
2023-01-10 14:35:00,41.48,41.49,41.45,41.46,135434.0,38.635,38.6443,38.6071,38.6164,135434.0
2023-01-10 14:40:00,41.46,41.47,41.45,41.45,60244.0,38.6164,38.6257,38.6071,38.6071,60244.0
2023-01-10 14:45:00,41.46,41.47,41.44,41.47,43366.0,38.6164,38.6257,38.5978,38.6257,43366.0
2023-01-10 14:50:00,41.47,41.47,41.45,41.46,42721.0,38.6257,38.6257,38.6071,38.6164,42721.0
2023-01-10 14:55:00,41.47,41.47,41.45,41.47,37352.0,38.6257,38.6257,38.6071,38.6257,37352.0
2023-01-10 15:00:00,41.47,41.47,41.44,41.46,83358.0,38.6257,38.6257,38.5978,38.6164,83358.0
2023-01-10 15:05:00,41.46,41.46,41.43,41.45,92377.0,38.6164,38.6164,38.5884,38.6071,92377.0
2023-01-10 15:10:00,41.46,41.47,41.45,41.47,114121.0,38.6164,38.6257,38.6071,38.6257,114121.0
2023-01-10 15:15:00,41.47,41.49,41.46,41.48,68253.0,38.6257,38.6443,38.6164,38.635,68253.0
2023-01-10 15:20:00,41.48,41.48,41.45,41.47,85558.0,38.635,38.635,38.6071,38.6257,85558.0
2023-01-10 15:25:00,41.47,41.47,41.46,41.47,263690.0,38.6257,38.6257,38.6164,38.6257,263690.0
2023-01-10 15:30:00,41.47,41.48,41.46,41.47,255429.0,38.6257,38.635,38.6164,38.6257,255429.0
2023-01-10 15:35:00,41.48,41.49,41.47,41.49,154920.0,38.635,38.6443,38.6257,38.6443,154920.0
2023-01-10 15:40:00,41.48,41.49,41.47,41.48,179519.0,38.635,38.6443,38.6257,38.635,179519.0
2023-01-10 15:45:00,41.47,41.48,41.47,41.48,116316.0,38.6257,38.635,38.6257,38.635,116316.0
2023-01-10 15:50:00,41.48,41.5,41.48,41.48,396339.0,38.635,38.6536,38.635,38.635,396339.0
2023-01-10 15:55:00,41.49,41.5,41.49,41.5,210206.0,38.6443,38.6536,38.6443,38.6536,210206.0
2023-01-11 09:30:00,41.44,41.46,41.34,41.34,352738.0,38.5978,38.6164,38.5046,38.5046,352738.0
2023-01-11 09:35:00,41.34,41.43,41.34,41.4,86617.0,38.5046,38.5884,38.5046,38.5605,86617.0
2023-01-11 09:40:00,41.41,41.5,41.41,41.48,149230.0,38.5698,38.6536,38.5698,38.635,149230.0
2023-01-11 09:45:00,41.48,41.51,41.46,41.5,254643.0,38.635,38.663,38.6164,38.6536,254643.0
2023-01-11 09:50:00,41.5,41.52,41.47,41.5,151520.0,38.6536,38.6723,38.6257,38.6536,151520.0
2023-01-11 09:55:00,41.49,41.51,41.47,41.5,250345.0,38.6443,38.663,38.6257,38.6536,250345.0
2023-01-11 10:00:00,41.5,41.5,41.47,41.48,145906.0,38.6536,38.6536,38.6257,38.635,145906.0
2023-01-11 10:05:00,41.49,41.51,41.46,41.47,97999.0,38.6443,38.663,38.6164,38.6257,97999.0
2023-01-11 10:10:00,41.47,41.48,41.43,41.44,106707.0,38.6257,38.635,38.5884,38.5978,106707.0
2023-01-11 10:15:00,41.44,41.44,41.4,41.44,209971.0,38.5978,38.5978,38.5605,38.5978,209971.0
2023-01-11 10:20:00,41.44,41.45,41.41,41.41,67224.0,38.5978,38.6071,38.5698,38.5698,67224.0
2023-01-11 10:25:00,41.42,41.47,41.42,41.46,44865.0,38.5791,38.6257,38.5791,38.6164,44865.0
2023-01-11 10:30:00,41.47,41.47,41.41,41.41,61770.0,38.6257,38.6257,38.5698,38.5698,61770.0
2023-01-11 10:35:00,41.41,41.42,41.39,41.41,47683.0,38.5698,38.5791,38.5512,38.5698,47683.0
2023-01-11 10:40:00,41.41,41.44,41.41,41.44,39399.0,38.5698,38.5978,38.5698,38.5978,39399.0
2023-01-11 10:45:00,41.44,41.45,41.42,41.45,156617.0,38.5978,38.6071,38.5791,38.6071,156617.0
2023-01-11 10:50:00,41.45,41.46,41.42,41.42,69945.0,38.6071,38.6164,38.5791,38.5791,69945.0
2023-01-11 10:55:00,41.42,41.43,41.39,41.41,87358.0,38.5791,38.5884,38.5512,38.5698,87358.0
2023-01-11 11:00:00,41.4,41.46,41.4,41.46,57204.0,38.5605,38.6164,38.5605,38.6164,57204.0
2023-01-11 11:05:00,41.46,41.48,41.45,41.46,43176.0,38.6164,38.635,38.6071,38.6164,43176.0
2023-01-11 11:10:00,41.46,41.48,41.44,41.47,98923.0,38.6164,38.635,38.5978,38.6257,98923.0
2023-01-11 11:15:00,41.48,41.5,41.47,41.49,76002.0,38.635,38.6536,38.6257,38.6443,76002.0
2023-01-11 11:20:00,41.49,41.51,41.48,41.5,108223.0,38.6443,38.663,38.635,38.6536,108223.0
2023-01-11 11:25:00,41.5,41.52,41.49,41.5,139411.0,38.6536,38.6723,38.6443,38.6536,139411.0
2023-01-11 11:30:00,41.5,41.51,41.49,41.51,65490.0,38.6536,38.663,38.6443,38.663,65490.0
2023-01-11 11:35:00,41.51,41.52,41.49,41.51,169266.0,38.663,38.6723,38.6443,38.663,169266.0
2023-01-11 11:40:00,41.51,41.53,41.5,41.52,69535.0,38.663,38.6816,38.6536,38.6723,69535.0
2023-01-11 11:45:00,41.52,41.54,41.52,41.54,107943.0,38.6723,38.6909,38.6723,38.6909,107943.0
2023-01-11 11:50:00,41.54,41.56,41.53,41.56,198034.0,38.6909,38.7095,38.6816,38.7095,198034.0
2023-01-11 11:55:00,41.56,41.56,41.55,41.55,154132.0,38.7095,38.7095,38.7002,38.7002,154132.0
2023-01-11 12:00:00,41.55,41.56,41.54,41.55,542530.0,38.7002,38.7095,38.6909,38.7002,542530.0
2023-01-11 12:05:00,41.55,41.56,41.54,41.55,92226.0,38.7002,38.7095,38.6909,38.7002,92226.0
2023-01-11 12:10:00,41.56,41.58,41.55,41.57,101811.0,38.7095,38.7282,38.7002,38.7188,101811.0
2023-01-11 12:15:00,41.56,41.57,41.55,41.57,63369.0,38.7095,38.7188,38.7002,38.7188,63369.0
2023-01-11 12:20:00,41.57,41.58,41.56,41.58,40068.0,38.7188,38.7282,38.7095,38.7282,40068.0
2023-01-11 12:25:00,41.58,41.59,41.56,41.58,68027.0,38.7282,38.7375,38.7095,38.7282,68027.0
2023-01-11 12:30:00,41.58,41.6,41.58,41.6,101300.0,38.7282,38.7468,38.7282,38.7468,101300.0
2023-01-11 12:35:00,41.59,41.6,41.58,41.59,48324.0,38.7375,38.7468,38.7282,38.7375,48324.0
2023-01-11 12:40:00,41.59,41.61,41.58,41.6,133210.0,38.7375,38.7561,38.7282,38.7468,133210.0
2023-01-11 12:45:00,41.6,41.61,41.59,41.61,297162.0,38.7468,38.7561,38.7375,38.7561,297162.0
2023-01-11 12:50:00,41.61,41.62,41.6,41.62,49084.0,38.7561,38.7654,38.7468,38.7654,49084.0
2023-01-11 12:55:00,41.62,41.63,41.6,41.62,106120.0,38.7654,38.7747,38.7468,38.7654,106120.0
2023-01-11 13:00:00,41.62,41.63,41.61,41.62,57589.0,38.7654,38.7747,38.7561,38.7654,57589.0
2023-01-11 13:05:00,41.62,41.63,41.6,41.63,75894.0,38.7654,38.7747,38.7468,38.7747,75894.0
2023-01-11 13:10:00,41.63,41.67,41.62,41.66,394394.0,38.7747,38.812,38.7654,38.8027,394394.0
2023-01-11 13:15:00,41.65,41.67,41.58,41.61,251083.0,38.7933,38.812,38.7282,38.7561,251083.0
2023-01-11 13:20:00,41.6,41.62,41.58,41.61,68791.0,38.7468,38.7654,38.7282,38.7561,68791.0
2023-01-11 13:25:00,41.61,41.61,41.58,41.61,80447.0,38.7561,38.7561,38.7282,38.7561,80447.0
2023-01-11 13:30:00,41.62,41.64,41.61,41.64,38401.0,38.7654,38.784,38.7561,38.784,38401.0
2023-01-11 13:35:00,41.63,41.65,41.63,41.63,70644.0,38.7747,38.7933,38.7747,38.7747,70644.0
2023-01-11 13:40:00,41.62,41.65,41.62,41.65,61496.0,38.7654,38.7933,38.7654,38.7933,61496.0
2023-01-11 13:45:00,41.64,41.65,41.63,41.64,59001.0,38.784,38.7933,38.7747,38.784,59001.0
2023-01-11 13:50:00,41.65,41.65,41.62,41.64,85064.0,38.7933,38.7933,38.7654,38.784,85064.0
2023-01-11 13:55:00,41.64,41.67,41.63,41.66,57494.0,38.784,38.812,38.7747,38.8027,57494.0
2023-01-11 14:00:00,41.66,41.68,41.65,41.65,90705.0,38.8027,38.8213,38.7933,38.7933,90705.0
2023-01-11 14:05:00,41.66,41.66,41.63,41.64,61170.0,38.8027,38.8027,38.7747,38.784,61170.0
2023-01-11 14:10:00,41.65,41.66,41.65,41.66,33656.0,38.7933,38.8027,38.7933,38.8027,33656.0
2023-01-11 14:15:00,41.65,41.67,41.65,41.66,227159.0,38.7933,38.812,38.7933,38.8027,227159.0
2023-01-11 14:20:00,41.66,41.66,41.64,41.65,70510.0,38.8027,38.8027,38.784,38.7933,70510.0
2023-01-11 14:25:00,41.65,41.67,41.64,41.66,45578.0,38.7933,38.812,38.784,38.8027,45578.0
2023-01-11 14:30:00,41.65,41.68,41.65,41.68,286862.0,38.7933,38.8213,38.7933,38.8213,286862.0
2023-01-11 14:35:00,41.68,41.68,41.67,41.68,109477.0,38.8213,38.8213,38.812,38.8213,109477.0
2023-01-11 14:40:00,41.67,41.69,41.66,41.69,126503.0,38.812,38.8306,38.8027,38.8306,126503.0
2023-01-11 14:45:00,41.69,41.69,41.66,41.67,426806.0,38.8306,38.8306,38.8027,38.812,426806.0
2023-01-11 14:50:00,41.66,41.67,41.65,41.66,105468.0,38.8027,38.812,38.7933,38.8027,105468.0
2023-01-11 14:55:00,41.66,41.66,41.64,41.66,110115.0,38.8027,38.8027,38.784,38.8027,110115.0
2023-01-11 15:00:00,41.66,41.67,41.65,41.67,86203.0,38.8027,38.812,38.7933,38.812,86203.0
2023-01-11 15:05:00,41.67,41.68,41.66,41.68,307605.0,38.812,38.8213,38.8027,38.8213,307605.0
2023-01-11 15:10:00,41.67,41.68,41.66,41.67,163519.0,38.812,38.8213,38.8027,38.812,163519.0
2023-01-11 15:15:00,41.67,41.68,41.66,41.67,77361.0,38.812,38.8213,38.8027,38.812,77361.0
2023-01-11 15:20:00,41.68,41.69,41.66,41.66,182996.0,38.8213,38.8306,38.8027,38.8027,182996.0
2023-01-11 15:25:00,41.66,41.68,41.66,41.66,115471.0,38.8027,38.8213,38.8027,38.8027,115471.0
2023-01-11 15:30:00,41.66,41.67,41.64,41.65,181216.0,38.8027,38.812,38.784,38.7933,181216.0
2023-01-11 15:35:00,41.65,41.65,41.63,41.64,72848.0,38.7933,38.7933,38.7747,38.784,72848.0
2023-01-11 15:40:00,41.64,41.65,41.62,41.63,117303.0,38.784,38.7933,38.7654,38.7747,117303.0
2023-01-11 15:45:00,41.63,41.64,41.62,41.64,97253.0,38.7747,38.784,38.7654,38.784,97253.0
2023-01-11 15:50:00,41.63,41.65,41.63,41.65,126162.0,38.7747,38.7933,38.7747,38.7933,126162.0
2023-01-11 15:55:00,41.65,41.67,41.65,41.65,856975.0,38.7933,38.812,38.7933,38.7933,856975.0
2023-01-12 09:30:00,41.73,41.74,41.64,41.65,415535.0,38.8679,38.8772,38.784,38.7933,415535.0
2023-01-12 09:35:00,41.66,41.68,41.61,41.64,248303.0,38.8027,38.8213,38.7561,38.784,248303.0
2023-01-12 09:40:00,41.64,41.66,41.46,41.46,151257.0,38.784,38.8027,38.6164,38.6164,151257.0
2023-01-12 09:45:00,41.46,41.53,41.44,41.46,371903.0,38.6164,38.6816,38.5978,38.6164,371903.0
2023-01-12 09:50:00,41.45,41.47,41.35,41.38,281441.0,38.6071,38.6257,38.5139,38.5419,281441.0
2023-01-12 09:55:00,41.38,41.48,41.36,41.47,265095.0,38.5419,38.635,38.5232,38.6257,265095.0
2023-01-12 10:00:00,41.47,41.55,41.46,41.52,228146.0,38.6257,38.7002,38.6164,38.6723,228146.0
2023-01-12 10:05:00,41.52,41.54,41.48,41.52,320805.0,38.6723,38.6909,38.635,38.6723,320805.0
2023-01-12 10:10:00,41.52,41.66,41.51,41.61,366940.0,38.6723,38.8027,38.663,38.7561,366940.0
2023-01-12 10:15:00,41.61,41.66,41.6,41.64,128710.0,38.7561,38.8027,38.7468,38.784,128710.0
2023-01-12 10:20:00,41.64,41.66,41.6,41.63,91880.0,38.784,38.8027,38.7468,38.7747,91880.0
2023-01-12 10:25:00,41.63,41.66,41.6,41.63,83392.0,38.7747,38.8027,38.7468,38.7747,83392.0
2023-01-12 10:30:00,41.62,41.64,41.57,41.64,354279.0,38.7654,38.784,38.7188,38.784,354279.0
2023-01-12 10:35:00,41.64,41.69,41.64,41.68,230530.0,38.784,38.8306,38.784,38.8213,230530.0
2023-01-12 10:40:00,41.69,41.7,41.62,41.64,229435.0,38.8306,38.8399,38.7654,38.784,229435.0
2023-01-12 10:45:00,41.64,41.67,41.62,41.66,152873.0,38.784,38.812,38.7654,38.8027,152873.0
2023-01-12 10:50:00,41.66,41.69,41.64,41.69,178384.0,38.8027,38.8306,38.784,38.8306,178384.0
2023-01-12 10:55:00,41.69,41.72,41.66,41.68,135625.0,38.8306,38.8585,38.8027,38.8213,135625.0
2023-01-12 11:00:00,41.68,41.69,41.64,41.68,413674.0,38.8213,38.8306,38.784,38.8213,413674.0
2023-01-12 11:05:00,41.68,41.72,41.67,41.7,110015.0,38.8213,38.8585,38.812,38.8399,110015.0
2023-01-12 11:10:00,41.7,41.73,41.66,41.73,230555.0,38.8399,38.8679,38.8027,38.8679,230555.0
2023-01-12 11:15:00,41.73,41.76,41.7,41.75,91463.0,38.8679,38.8958,38.8399,38.8865,91463.0
2023-01-12 11:20:00,41.75,41.78,41.73,41.74,67383.0,38.8865,38.9144,38.8679,38.8772,67383.0
2023-01-12 11:25:00,41.74,41.75,41.7,41.74,137132.0,38.8772,38.8865,38.8399,38.8772,137132.0
2023-01-12 11:30:00,41.75,41.75,41.68,41.7,150182.0,38.8865,38.8865,38.8213,38.8399,150182.0
2023-01-12 11:35:00,41.69,41.72,41.69,41.72,198568.0,38.8306,38.8585,38.8306,38.8585,198568.0
2023-01-12 11:40:00,41.71,41.73,41.69,41.73,196021.0,38.8492,38.8679,38.8306,38.8679,196021.0
2023-01-12 11:45:00,41.73,41.74,41.68,41.69,230734.0,38.8679,38.8772,38.8213,38.8306,230734.0
2023-01-12 11:50:00,41.69,41.69,41.67,41.69,70981.0,38.8306,38.8306,38.812,38.8306,70981.0
2023-01-12 11:55:00,41.69,41.75,41.68,41.73,86881.0,38.8306,38.8865,38.8213,38.8679,86881.0
2023-01-12 12:00:00,41.73,41.75,41.72,41.75,60190.0,38.8679,38.8865,38.8585,38.8865,60190.0
2023-01-12 12:05:00,41.75,41.8,41.74,41.78,57219.0,38.8865,38.9331,38.8772,38.9144,57219.0
2023-01-12 12:10:00,41.78,41.84,41.78,41.83,165335.0,38.9144,38.9703,38.9144,38.961,165335.0
2023-01-12 12:15:00,41.83,41.88,41.83,41.88,101303.0,38.961,39.0076,38.961,39.0076,101303.0
2023-01-12 12:20:00,41.88,41.89,41.85,41.88,70313.0,39.0076,39.0169,38.9796,39.0076,70313.0
2023-01-12 12:25:00,41.88,41.9,41.87,41.89,77084.0,39.0076,39.0262,38.9983,39.0169,77084.0
2023-01-12 12:30:00,41.9,41.92,41.89,41.91,101169.0,39.0262,39.0448,39.0169,39.0355,101169.0
2023-01-12 12:35:00,41.91,41.93,41.9,41.9,91968.0,39.0355,39.0541,39.0262,39.0262,91968.0
2023-01-12 12:40:00,41.91,41.91,41.89,41.89,66254.0,39.0355,39.0355,39.0169,39.0169,66254.0
2023-01-12 12:45:00,41.9,41.92,41.89,41.89,50336.0,39.0262,39.0448,39.0169,39.0169,50336.0
2023-01-12 12:50:00,41.89,41.92,41.89,41.9,98680.0,39.0169,39.0448,39.0169,39.0262,98680.0
2023-01-12 12:55:00,41.9,41.92,41.89,41.91,120176.0,39.0262,39.0448,39.0169,39.0355,120176.0
2023-01-12 13:00:00,41.91,41.95,41.89,41.94,136245.0,39.0355,39.0728,39.0169,39.0635,136245.0
2023-01-12 13:05:00,41.94,41.94,41.9,41.92,77101.0,39.0635,39.0635,39.0262,39.0448,77101.0
2023-01-12 13:10:00,41.91,41.92,41.88,41.91,33611.0,39.0355,39.0448,39.0076,39.0355,33611.0
2023-01-12 13:15:00,41.9,41.92,41.89,41.91,56391.0,39.0262,39.0448,39.0169,39.0355,56391.0
2023-01-12 13:20:00,41.9,41.91,41.89,41.89,100630.0,39.0262,39.0355,39.0169,39.0169,100630.0
2023-01-12 13:25:00,41.89,41.9,41.79,41.81,179729.0,39.0169,39.0262,38.9237,38.9424,179729.0
2023-01-12 13:30:00,41.81,41.87,41.8,41.85,97677.0,38.9424,38.9983,38.9331,38.9796,97677.0
2023-01-12 13:35:00,41.86,41.9,41.85,41.89,64497.0,38.9889,39.0262,38.9796,39.0169,64497.0
2023-01-12 13:40:00,41.88,41.9,41.87,41.89,171669.0,39.0076,39.0262,38.9983,39.0169,171669.0
2023-01-12 13:45:00,41.89,41.91,41.88,41.9,56608.0,39.0169,39.0355,39.0076,39.0262,56608.0
2023-01-12 13:50:00,41.9,41.94,41.89,41.93,43329.0,39.0262,39.0635,39.0169,39.0541,43329.0
2023-01-12 13:55:00,41.92,41.94,41.92,41.94,82114.0,39.0448,39.0635,39.0448,39.0635,82114.0
2023-01-12 14:00:00,41.94,41.95,41.89,41.9,105956.0,39.0635,39.0728,39.0169,39.0262,105956.0
2023-01-12 14:05:00,41.91,41.91,41.87,41.87,60899.0,39.0355,39.0355,38.9983,38.9983,60899.0
2023-01-12 14:10:00,41.88,41.91,41.87,41.9,36892.0,39.0076,39.0355,38.9983,39.0262,36892.0
2023-01-12 14:15:00,41.91,41.91,41.88,41.89,74493.0,39.0355,39.0355,39.0076,39.0169,74493.0
2023-01-12 14:20:00,41.9,41.9,41.84,41.85,46400.0,39.0262,39.0262,38.9703,38.9796,46400.0
2023-01-12 14:25:00,41.86,41.86,41.83,41.84,144554.0,38.9889,38.9889,38.961,38.9703,144554.0
2023-01-12 14:30:00,41.83,41.86,41.82,41.83,477969.0,38.961,38.9889,38.9517,38.961,477969.0
2023-01-12 14:35:00,41.83,41.85,41.82,41.84,113076.0,38.961,38.9796,38.9517,38.9703,113076.0
2023-01-12 14:40:00,41.84,41.86,41.83,41.84,346121.0,38.9703,38.9889,38.961,38.9703,346121.0
2023-01-12 14:45:00,41.84,41.86,41.84,41.85,343488.0,38.9703,38.9889,38.9703,38.9796,343488.0
2023-01-12 14:50:00,41.85,41.86,41.8,41.82,99459.0,38.9796,38.9889,38.9331,38.9517,99459.0
2023-01-12 14:55:00,41.82,41.85,41.8,41.84,128897.0,38.9517,38.9796,38.9331,38.9703,128897.0
2023-01-12 15:00:00,41.84,41.85,41.82,41.83,79287.0,38.9703,38.9796,38.9517,38.961,79287.0
2023-01-12 15:05:00,41.83,41.83,41.79,41.79,122839.0,38.961,38.961,38.9237,38.9237,122839.0
2023-01-12 15:10:00,41.79,41.8,41.77,41.8,117955.0,38.9237,38.9331,38.9051,38.9331,117955.0
2023-01-12 15:15:00,41.8,41.81,41.78,41.79,92966.0,38.9331,38.9424,38.9144,38.9237,92966.0
2023-01-12 15:20:00,41.79,41.81,41.78,41.81,144042.0,38.9237,38.9424,38.9144,38.9424,144042.0
2023-01-12 15:25:00,41.81,41.83,41.8,41.82,132847.0,38.9424,38.961,38.9331,38.9517,132847.0
2023-01-12 15:30:00,41.82,41.84,41.81,41.84,51778.0,38.9517,38.9703,38.9424,38.9703,51778.0
2023-01-12 15:35:00,41.83,41.84,41.8,41.82,65700.0,38.961,38.9703,38.9331,38.9517,65700.0
2023-01-12 15:40:00,41.82,41.83,41.8,41.8,150594.0,38.9517,38.961,38.9331,38.9331,150594.0
2023-01-12 15:45:00,41.8,41.81,41.78,41.81,163576.0,38.9331,38.9424,38.9144,38.9424,163576.0
2023-01-12 15:50:00,41.81,41.83,41.81,41.83,161519.0,38.9424,38.961,38.9424,38.961,161519.0
2023-01-12 15:55:00,41.83,41.87,41.82,41.86,575103.0,38.961,38.9983,38.9517,38.9889,575103.0
2023-01-13 09:30:00,41.79,41.95,41.79,41.94,392753.0,38.9237,39.0728,38.9237,39.0635,392753.0
2023-01-13 09:35:00,41.95,42.0,41.89,41.91,250094.0,39.0728,39.1193,39.0169,39.0355,250094.0
2023-01-13 09:40:00,41.92,41.95,41.88,41.91,180277.0,39.0448,39.0728,39.0076,39.0355,180277.0
2023-01-13 09:45:00,41.91,41.97,41.89,41.96,131208.0,39.0355,39.0914,39.0169,39.0821,131208.0
2023-01-13 09:50:00,41.96,42.0,41.95,41.96,114580.0,39.0821,39.1193,39.0728,39.0821,114580.0
2023-01-13 09:55:00,41.96,41.97,41.92,41.95,81524.0,39.0821,39.0914,39.0448,39.0728,81524.0
2023-01-13 10:00:00,41.94,41.98,41.9,41.94,261867.0,39.0635,39.1007,39.0262,39.0635,261867.0
2023-01-13 10:05:00,41.94,41.99,41.9,41.91,64751.0,39.0635,39.11,39.0262,39.0355,64751.0
2023-01-13 10:10:00,41.91,41.95,41.91,41.95,145489.0,39.0355,39.0728,39.0355,39.0728,145489.0
2023-01-13 10:15:00,41.95,41.98,41.93,41.96,134353.0,39.0728,39.1007,39.0541,39.0821,134353.0
2023-01-13 10:20:00,41.96,42.0,41.94,41.98,168523.0,39.0821,39.1193,39.0635,39.1007,168523.0
2023-01-13 10:25:00,41.98,42.0,41.97,41.99,543694.0,39.1007,39.1193,39.0914,39.11,543694.0
2023-01-13 10:30:00,41.99,42.01,41.92,41.93,144787.0,39.11,39.1287,39.0448,39.0541,144787.0
2023-01-13 10:35:00,41.93,41.95,41.92,41.95,46764.0,39.0541,39.0728,39.0448,39.0728,46764.0
2023-01-13 10:40:00,41.95,41.96,41.94,41.95,46182.0,39.0728,39.0821,39.0635,39.0728,46182.0
2023-01-13 10:45:00,41.94,42.0,41.93,42.0,58995.0,39.0635,39.1193,39.0541,39.1193,58995.0
2023-01-13 10:50:00,42.0,42.0,41.96,41.98,63726.0,39.1193,39.1193,39.0821,39.1007,63726.0
2023-01-13 10:55:00,41.98,41.99,41.94,41.96,47468.0,39.1007,39.11,39.0635,39.0821,47468.0
2023-01-13 11:00:00,41.95,41.97,41.91,41.94,128573.0,39.0728,39.0914,39.0355,39.0635,128573.0
2023-01-13 11:05:00,41.94,41.94,41.89,41.9,29670.0,39.0635,39.0635,39.0169,39.0262,29670.0
2023-01-13 11:10:00,41.89,41.91,41.86,41.87,40625.0,39.0169,39.0355,38.9889,38.9983,40625.0
2023-01-13 11:15:00,41.87,41.88,41.85,41.88,70411.0,38.9983,39.0076,38.9796,39.0076,70411.0
2023-01-13 11:20:00,41.88,41.94,41.87,41.93,55590.0,39.0076,39.0635,38.9983,39.0541,55590.0
2023-01-13 11:25:00,41.93,41.96,41.92,41.95,116118.0,39.0541,39.0821,39.0448,39.0728,116118.0
2023-01-13 11:30:00,41.95,41.95,41.9,41.91,89860.0,39.0728,39.0728,39.0262,39.0355,89860.0
2023-01-13 11:35:00,41.91,41.92,41.89,41.91,57259.0,39.0355,39.0448,39.0169,39.0355,57259.0
2023-01-13 11:40:00,41.91,41.94,41.9,41.94,77486.0,39.0355,39.0635,39.0262,39.0635,77486.0
2023-01-13 11:45:00,41.93,41.93,41.89,41.93,42321.0,39.0541,39.0541,39.0169,39.0541,42321.0
2023-01-13 11:50:00,41.92,41.95,41.91,41.94,110293.0,39.0448,39.0728,39.0355,39.0635,110293.0
2023-01-13 11:55:00,41.94,41.95,41.92,41.93,32706.0,39.0635,39.0728,39.0448,39.0541,32706.0
2023-01-13 12:00:00,41.94,41.96,41.93,41.93,79745.0,39.0635,39.0821,39.0541,39.0541,79745.0
2023-01-13 12:05:00,41.94,41.96,41.93,41.96,36048.0,39.0635,39.0821,39.0541,39.0821,36048.0
2023-01-13 12:10:00,41.96,41.99,41.95,41.98,19996.0,39.0821,39.11,39.0728,39.1007,19996.0
2023-01-13 12:15:00,41.97,42.0,41.97,42.0,76805.0,39.0914,39.1193,39.0914,39.1193,76805.0
2023-01-13 12:20:00,42.0,42.01,41.99,42.0,127235.0,39.1193,39.1287,39.11,39.1193,127235.0
2023-01-13 12:25:00,42.0,42.02,41.99,42.01,56117.0,39.1193,39.138,39.11,39.1287,56117.0
2023-01-13 12:30:00,42.01,42.02,41.98,42.0,63452.0,39.1287,39.138,39.1007,39.1193,63452.0
2023-01-13 12:35:00,42.0,42.01,41.99,41.99,69390.0,39.1193,39.1287,39.11,39.11,69390.0
2023-01-13 12:40:00,42.0,42.02,41.99,42.02,41433.0,39.1193,39.138,39.11,39.138,41433.0
2023-01-13 12:45:00,42.02,42.04,42.01,42.02,117191.0,39.138,39.1566,39.1287,39.138,117191.0
2023-01-13 12:50:00,42.01,42.03,42.01,42.03,29566.0,39.1287,39.1473,39.1287,39.1473,29566.0
2023-01-13 12:55:00,42.03,42.05,42.02,42.04,113037.0,39.1473,39.1659,39.138,39.1566,113037.0
2023-01-13 13:00:00,42.05,42.05,42.03,42.03,72603.0,39.1659,39.1659,39.1473,39.1473,72603.0
2023-01-13 13:05:00,42.03,42.03,42.02,42.02,48644.0,39.1473,39.1473,39.138,39.138,48644.0
2023-01-13 13:10:00,42.03,42.04,42.02,42.04,304012.0,39.1473,39.1566,39.138,39.1566,304012.0
2023-01-13 13:15:00,42.04,42.04,42.02,42.02,62212.0,39.1566,39.1566,39.138,39.138,62212.0
2023-01-13 13:20:00,42.02,42.03,42.01,42.02,50508.0,39.138,39.1473,39.1287,39.138,50508.0
2023-01-13 13:25:00,42.02,42.04,42.02,42.02,40544.0,39.138,39.1566,39.138,39.138,40544.0
2023-01-13 13:30:00,42.03,42.05,42.02,42.05,67142.0,39.1473,39.1659,39.138,39.1659,67142.0
2023-01-13 13:35:00,42.05,42.06,42.03,42.05,90498.0,39.1659,39.1752,39.1473,39.1659,90498.0
2023-01-13 13:40:00,42.06,42.1,42.06,42.09,60844.0,39.1752,39.2125,39.1752,39.2032,60844.0
2023-01-13 13:45:00,42.09,42.1,42.07,42.09,59987.0,39.2032,39.2125,39.1845,39.2032,59987.0
2023-01-13 13:50:00,42.09,42.11,42.08,42.09,77366.0,39.2032,39.2218,39.1939,39.2032,77366.0
2023-01-13 13:55:00,42.09,42.1,42.07,42.08,96963.0,39.2032,39.2125,39.1845,39.1939,96963.0
2023-01-13 14:00:00,42.08,42.09,42.07,42.08,63039.0,39.1939,39.2032,39.1845,39.1939,63039.0
2023-01-13 14:05:00,42.08,42.09,42.07,42.08,110700.0,39.1939,39.2032,39.1845,39.1939,110700.0
2023-01-13 14:10:00,42.08,42.09,42.07,42.09,84671.0,39.1939,39.2032,39.1845,39.2032,84671.0
2023-01-13 14:15:00,42.09,42.1,42.08,42.09,67217.0,39.2032,39.2125,39.1939,39.2032,67217.0
2023-01-13 14:20:00,42.1,42.1,42.07,42.09,50984.0,39.2125,39.2125,39.1845,39.2032,50984.0
2023-01-13 14:25:00,42.09,42.1,42.08,42.09,46081.0,39.2032,39.2125,39.1939,39.2032,46081.0
2023-01-13 14:30:00,42.09,42.1,42.08,42.09,51981.0,39.2032,39.2125,39.1939,39.2032,51981.0
2023-01-13 14:35:00,42.09,42.09,42.07,42.09,39012.0,39.2032,39.2032,39.1845,39.2032,39012.0
2023-01-13 14:40:00,42.09,42.1,42.08,42.09,108438.0,39.2032,39.2125,39.1939,39.2032,108438.0
2023-01-13 14:45:00,42.09,42.1,42.08,42.09,47662.0,39.2032,39.2125,39.1939,39.2032,47662.0
2023-01-13 14:50:00,42.08,42.09,42.07,42.08,70396.0,39.1939,39.2032,39.1845,39.1939,70396.0
2023-01-13 14:55:00,42.08,42.09,42.07,42.08,114754.0,39.1939,39.2032,39.1845,39.1939,114754.0
2023-01-13 15:00:00,42.08,42.09,42.07,42.09,35368.0,39.1939,39.2032,39.1845,39.2032,35368.0
2023-01-13 15:05:00,42.09,42.09,42.07,42.09,86221.0,39.2032,39.2032,39.1845,39.2032,86221.0
2023-01-13 15:10:00,42.09,42.09,42.08,42.09,73085.0,39.2032,39.2032,39.1939,39.2032,73085.0
2023-01-13 15:15:00,42.09,42.1,42.08,42.09,127167.0,39.2032,39.2125,39.1939,39.2032,127167.0
2023-01-13 15:20:00,42.09,42.11,42.09,42.1,132733.0,39.2032,39.2218,39.2032,39.2125,132733.0
2023-01-13 15:25:00,42.1,42.13,42.1,42.13,146009.0,39.2125,39.2404,39.2125,39.2404,146009.0
2023-01-13 15:30:00,42.13,42.13,42.12,42.13,47413.0,39.2404,39.2404,39.2311,39.2404,47413.0
2023-01-13 15:35:00,42.13,42.16,42.13,42.16,74148.0,39.2404,39.2684,39.2404,39.2684,74148.0
2023-01-13 15:40:00,42.16,42.16,42.14,42.15,127599.0,39.2684,39.2684,39.2497,39.2591,127599.0
2023-01-13 15:45:00,42.15,42.16,42.13,42.16,69505.0,39.2591,39.2684,39.2404,39.2684,69505.0
2023-01-13 15:50:00,42.16,42.16,42.13,42.15,148509.0,39.2684,39.2684,39.2404,39.2591,148509.0
2023-01-13 15:55:00,42.15,42.16,42.13,42.14,196435.0,39.2591,39.2684,39.2404,39.2497,196435.0
2023-01-17 09:30:00,41.9,41.91,41.75,41.77,712976.0,39.0262,39.0355,38.8865,38.9051,712976.0
2023-01-17 09:35:00,41.77,41.82,41.76,41.82,492379.0,38.9051,38.9517,38.8958,38.9517,492379.0
2023-01-17 09:40:00,41.82,41.85,41.78,41.82,245110.0,38.9517,38.9796,38.9144,38.9517,245110.0
2023-01-17 09:45:00,41.81,41.84,41.81,41.84,94198.0,38.9424,38.9703,38.9424,38.9703,94198.0
2023-01-17 09:50:00,41.85,41.87,41.82,41.86,199908.0,38.9796,38.9983,38.9517,38.9889,199908.0
2023-01-17 09:55:00,41.86,41.88,41.83,41.87,206729.0,38.9889,39.0076,38.961,38.9983,206729.0
2023-01-17 10:00:00,41.88,41.96,41.87,41.94,639319.0,39.0076,39.0821,38.9983,39.0635,639319.0
2023-01-17 10:05:00,41.94,41.94,41.89,41.9,217412.0,39.0635,39.0635,39.0169,39.0262,217412.0
2023-01-17 10:10:00,41.9,41.95,41.9,41.91,103202.0,39.0262,39.0728,39.0262,39.0355,103202.0
2023-01-17 10:15:00,41.91,41.92,41.88,41.89,181159.0,39.0355,39.0448,39.0076,39.0169,181159.0
2023-01-17 10:20:00,41.89,41.93,41.88,41.91,216051.0,39.0169,39.0541,39.0076,39.0355,216051.0
2023-01-17 10:25:00,41.91,41.92,41.87,41.88,94623.0,39.0355,39.0448,38.9983,39.0076,94623.0
2023-01-17 10:30:00,41.88,41.89,41.84,41.87,112284.0,39.0076,39.0169,38.9703,38.9983,112284.0
2023-01-17 10:35:00,41.86,41.88,41.84,41.85,194755.0,38.9889,39.0076,38.9703,38.9796,194755.0
2023-01-17 10:40:00,41.84,41.85,41.78,41.8,168690.0,38.9703,38.9796,38.9144,38.9331,168690.0
2023-01-17 10:45:00,41.8,41.83,41.78,41.83,115279.0,38.9331,38.961,38.9144,38.961,115279.0
2023-01-17 10:50:00,41.82,41.83,41.78,41.8,246516.0,38.9517,38.961,38.9144,38.9331,246516.0
2023-01-17 10:55:00,41.8,41.83,41.79,41.83,157086.0,38.9331,38.961,38.9237,38.961,157086.0
2023-01-17 11:00:00,41.83,41.86,41.81,41.86,52706.0,38.961,38.9889,38.9424,38.9889,52706.0
2023-01-17 11:05:00,41.86,41.86,41.81,41.84,235207.0,38.9889,38.9889,38.9424,38.9703,235207.0
2023-01-17 11:10:00,41.84,41.84,41.8,41.82,181257.0,38.9703,38.9703,38.9331,38.9517,181257.0
2023-01-17 11:15:00,41.82,41.82,41.8,41.82,124227.0,38.9517,38.9517,38.9331,38.9517,124227.0
2023-01-17 11:20:00,41.82,41.82,41.79,41.8,52430.0,38.9517,38.9517,38.9237,38.9331,52430.0
2023-01-17 11:25:00,41.8,41.89,41.79,41.89,138718.0,38.9331,39.0169,38.9237,39.0169,138718.0
2023-01-17 11:30:00,41.89,41.91,41.87,41.9,263573.0,39.0169,39.0355,38.9983,39.0262,263573.0
2023-01-17 11:35:00,41.9,41.91,41.88,41.9,238522.0,39.0262,39.0355,39.0076,39.0262,238522.0
2023-01-17 11:40:00,41.9,41.91,41.87,41.87,194749.0,39.0262,39.0355,38.9983,38.9983,194749.0
2023-01-17 11:45:00,41.88,41.92,41.87,41.91,201922.0,39.0076,39.0448,38.9983,39.0355,201922.0
2023-01-17 11:50:00,41.91,41.93,41.9,41.91,93404.0,39.0355,39.0541,39.0262,39.0355,93404.0
2023-01-17 11:55:00,41.91,41.92,41.89,41.91,57301.0,39.0355,39.0448,39.0169,39.0355,57301.0
2023-01-17 12:00:00,41.91,41.91,41.89,41.9,204645.0,39.0355,39.0355,39.0169,39.0262,204645.0
2023-01-17 12:05:00,41.9,41.91,41.89,41.9,137535.0,39.0262,39.0355,39.0169,39.0262,137535.0
2023-01-17 12:10:00,41.9,41.9,41.88,41.89,68636.0,39.0262,39.0262,39.0076,39.0169,68636.0
2023-01-17 12:15:00,41.89,41.89,41.86,41.87,214347.0,39.0169,39.0169,38.9889,38.9983,214347.0
2023-01-17 12:20:00,41.87,41.87,41.85,41.86,77078.0,38.9983,38.9983,38.9796,38.9889,77078.0
2023-01-17 12:25:00,41.86,41.86,41.84,41.86,97943.0,38.9889,38.9889,38.9703,38.9889,97943.0
2023-01-17 12:30:00,41.86,41.89,41.85,41.88,47319.0,38.9889,39.0169,38.9796,39.0076,47319.0
2023-01-17 12:35:00,41.89,41.9,41.88,41.9,113370.0,39.0169,39.0262,39.0076,39.0262,113370.0
2023-01-17 12:40:00,41.89,41.9,41.88,41.89,99820.0,39.0169,39.0262,39.0076,39.0169,99820.0
2023-01-17 12:45:00,41.88,41.89,41.86,41.87,64372.0,39.0076,39.0169,38.9889,38.9983,64372.0
2023-01-17 12:50:00,41.87,41.88,41.86,41.87,90196.0,38.9983,39.0076,38.9889,38.9983,90196.0
2023-01-17 12:55:00,41.88,41.88,41.86,41.88,119178.0,39.0076,39.0076,38.9889,39.0076,119178.0
2023-01-17 13:00:00,41.88,41.89,41.87,41.89,103989.0,39.0076,39.0169,38.9983,39.0169,103989.0
2023-01-17 13:05:00,41.89,41.89,41.88,41.88,105389.0,39.0169,39.0169,39.0076,39.0076,105389.0
2023-01-17 13:10:00,41.88,41.89,41.86,41.88,55915.0,39.0076,39.0169,38.9889,39.0076,55915.0
2023-01-17 13:15:00,41.88,41.9,41.87,41.88,213546.0,39.0076,39.0262,38.9983,39.0076,213546.0
2023-01-17 13:20:00,41.88,41.89,41.87,41.88,168670.0,39.0076,39.0169,38.9983,39.0076,168670.0
2023-01-17 13:25:00,41.88,41.91,41.87,41.9,110891.0,39.0076,39.0355,38.9983,39.0262,110891.0
2023-01-17 13:30:00,41.9,41.91,41.89,41.91,118781.0,39.0262,39.0355,39.0169,39.0355,118781.0
2023-01-17 13:35:00,41.9,41.92,41.9,41.92,92292.0,39.0262,39.0448,39.0262,39.0448,92292.0
2023-01-17 13:40:00,41.92,41.92,41.91,41.91,32052.0,39.0448,39.0448,39.0355,39.0355,32052.0
2023-01-17 13:45:00,41.91,41.92,41.89,41.92,37063.0,39.0355,39.0448,39.0169,39.0448,37063.0
2023-01-17 13:50:00,41.91,41.92,41.91,41.91,53337.0,39.0355,39.0448,39.0355,39.0355,53337.0
2023-01-17 13:55:00,41.91,41.92,41.9,41.92,19037.0,39.0355,39.0448,39.0262,39.0448,19037.0
2023-01-17 14:00:00,41.91,41.92,41.9,41.91,131779.0,39.0355,39.0448,39.0262,39.0355,131779.0
2023-01-17 14:05:00,41.91,41.91,41.89,41.9,82048.0,39.0355,39.0355,39.0169,39.0262,82048.0
2023-01-17 14:10:00,41.9,41.91,41.87,41.89,88700.0,39.0262,39.0355,38.9983,39.0169,88700.0
2023-01-17 14:15:00,41.9,41.9,41.86,41.89,540524.0,39.0262,39.0262,38.9889,39.0169,540524.0
2023-01-17 14:20:00,41.89,41.89,41.87,41.89,120655.0,39.0169,39.0169,38.9983,39.0169,120655.0
2023-01-17 14:25:00,41.89,41.9,41.88,41.89,39640.0,39.0169,39.0262,39.0076,39.0169,39640.0
2023-01-17 14:30:00,41.9,41.93,41.89,41.93,65696.0,39.0262,39.0541,39.0169,39.0541,65696.0
2023-01-17 14:35:00,41.93,41.93,41.92,41.93,35293.0,39.0541,39.0541,39.0448,39.0541,35293.0
2023-01-17 14:40:00,41.93,41.93,41.92,41.92,69105.0,39.0541,39.0541,39.0448,39.0448,69105.0
2023-01-17 14:45:00,41.93,41.93,41.91,41.91,183353.0,39.0541,39.0541,39.0355,39.0355,183353.0
2023-01-17 14:50:00,41.91,41.93,41.91,41.91,281292.0,39.0355,39.0541,39.0355,39.0355,281292.0
2023-01-17 14:55:00,41.91,41.92,41.89,41.91,166685.0,39.0355,39.0448,39.0169,39.0355,166685.0
2023-01-17 15:00:00,41.91,41.93,41.9,41.93,61595.0,39.0355,39.0541,39.0262,39.0541,61595.0
2023-01-17 15:05:00,41.92,41.93,41.92,41.93,22418.0,39.0448,39.0541,39.0448,39.0541,22418.0
2023-01-17 15:10:00,41.93,41.93,41.91,41.91,93234.0,39.0541,39.0541,39.0355,39.0355,93234.0
2023-01-17 15:15:00,41.92,41.93,41.91,41.91,107878.0,39.0448,39.0541,39.0355,39.0355,107878.0
2023-01-17 15:20:00,41.91,41.93,41.9,41.93,150817.0,39.0355,39.0541,39.0262,39.0541,150817.0
2023-01-17 15:25:00,41.93,41.93,41.92,41.93,181544.0,39.0541,39.0541,39.0448,39.0541,181544.0
2023-01-17 15:30:00,41.93,41.94,41.92,41.94,85246.0,39.0541,39.0635,39.0448,39.0635,85246.0
2023-01-17 15:35:00,41.94,41.94,41.93,41.94,66029.0,39.0635,39.0635,39.0541,39.0635,66029.0
2023-01-17 15:40:00,41.94,41.94,41.93,41.94,78113.0,39.0635,39.0635,39.0541,39.0635,78113.0
2023-01-17 15:45:00,41.93,41.93,41.92,41.93,76442.0,39.0541,39.0541,39.0448,39.0541,76442.0
2023-01-17 15:50:00,41.93,41.94,41.91,41.92,161858.0,39.0541,39.0635,39.0355,39.0448,161858.0
2023-01-17 15:55:00,41.92,41.93,41.91,41.91,146777.0,39.0448,39.0541,39.0355,39.0355,146777.0
2023-01-18 09:30:00,42.25,42.33,42.23,42.29,302290.0,39.3522,39.4267,39.3336,39.3895,302290.0
2023-01-18 09:35:00,42.27,42.27,42.17,42.21,60757.0,39.3708,39.3708,39.2777,39.3149,60757.0
2023-01-18 09:40:00,42.21,42.23,42.14,42.17,151404.0,39.3149,39.3336,39.2497,39.2777,151404.0
2023-01-18 09:45:00,42.18,42.19,42.13,42.16,162239.0,39.287,39.2963,39.2404,39.2684,162239.0
2023-01-18 09:50:00,42.17,42.19,42.14,42.15,48219.0,39.2777,39.2963,39.2497,39.2591,48219.0
2023-01-18 09:55:00,42.15,42.16,42.1,42.12,35075.0,39.2591,39.2684,39.2125,39.2311,35075.0
2023-01-18 10:00:00,42.12,42.15,42.07,42.08,174403.0,39.2311,39.2591,39.1845,39.1939,174403.0
2023-01-18 10:05:00,42.09,42.11,42.07,42.07,45090.0,39.2032,39.2218,39.1845,39.1845,45090.0
2023-01-18 10:10:00,42.07,42.1,42.05,42.09,98973.0,39.1845,39.2125,39.1659,39.2032,98973.0
2023-01-18 10:15:00,42.09,42.12,42.04,42.06,134989.0,39.2032,39.2311,39.1566,39.1752,134989.0
2023-01-18 10:20:00,42.07,42.13,42.07,42.12,68563.0,39.1845,39.2404,39.1845,39.2311,68563.0
2023-01-18 10:25:00,42.12,42.13,42.1,42.13,35317.0,39.2311,39.2404,39.2125,39.2404,35317.0
2023-01-18 10:30:00,42.12,42.13,42.08,42.09,67057.0,39.2311,39.2404,39.1939,39.2032,67057.0
2023-01-18 10:35:00,42.09,42.12,42.06,42.06,92039.0,39.2032,39.2311,39.1752,39.1752,92039.0
2023-01-18 10:40:00,42.06,42.09,42.04,42.06,169344.0,39.1752,39.2032,39.1566,39.1752,169344.0
2023-01-18 10:45:00,42.07,42.09,42.06,42.08,58027.0,39.1845,39.2032,39.1752,39.1939,58027.0
2023-01-18 10:50:00,42.07,42.07,41.99,42.0,63388.0,39.1845,39.1845,39.11,39.1193,63388.0
2023-01-18 10:55:00,41.99,42.03,41.96,42.02,187449.0,39.11,39.1473,39.0821,39.138,187449.0
2023-01-18 11:00:00,42.01,42.05,42.01,42.03,71529.0,39.1287,39.1659,39.1287,39.1473,71529.0
2023-01-18 11:05:00,42.03,42.03,41.96,41.99,91569.0,39.1473,39.1473,39.0821,39.11,91569.0
2023-01-18 11:10:00,42.0,42.0,41.95,41.98,82968.0,39.1193,39.1193,39.0728,39.1007,82968.0
2023-01-18 11:15:00,41.97,41.98,41.93,41.94,70767.0,39.0914,39.1007,39.0541,39.0635,70767.0
2023-01-18 11:20:00,41.94,41.94,41.86,41.87,84580.0,39.0635,39.0635,38.9889,38.9983,84580.0
2023-01-18 11:25:00,41.87,41.91,41.84,41.88,249816.0,38.9983,39.0355,38.9703,39.0076,249816.0
2023-01-18 11:30:00,41.87,41.88,41.83,41.86,146724.0,38.9983,39.0076,38.961,38.9889,146724.0
2023-01-18 11:35:00,41.86,41.86,41.81,41.82,119850.0,38.9889,38.9889,38.9424,38.9517,119850.0
2023-01-18 11:40:00,41.81,41.84,41.79,41.8,116168.0,38.9424,38.9703,38.9237,38.9331,116168.0
2023-01-18 11:45:00,41.8,41.82,41.78,41.82,177651.0,38.9331,38.9517,38.9144,38.9517,177651.0
2023-01-18 11:50:00,41.82,41.83,41.79,41.82,109383.0,38.9517,38.961,38.9237,38.9517,109383.0
2023-01-18 11:55:00,41.82,41.88,41.81,41.87,44346.0,38.9517,39.0076,38.9424,38.9983,44346.0
2023-01-18 12:00:00,41.87,41.88,41.83,41.84,180005.0,38.9983,39.0076,38.961,38.9703,180005.0
2023-01-18 12:05:00,41.84,41.85,41.82,41.84,148862.0,38.9703,38.9796,38.9517,38.9703,148862.0
2023-01-18 12:10:00,41.83,41.83,41.81,41.83,43457.0,38.961,38.961,38.9424,38.961,43457.0
2023-01-18 12:15:00,41.82,41.82,41.77,41.78,88207.0,38.9517,38.9517,38.9051,38.9144,88207.0
2023-01-18 12:20:00,41.78,41.79,41.73,41.73,65474.0,38.9144,38.9237,38.8679,38.8679,65474.0
2023-01-18 12:25:00,41.74,41.75,41.71,41.74,55240.0,38.8772,38.8865,38.8492,38.8772,55240.0
2023-01-18 12:30:00,41.75,41.75,41.72,41.75,58556.0,38.8865,38.8865,38.8585,38.8865,58556.0
2023-01-18 12:35:00,41.74,41.77,41.74,41.76,17249.0,38.8772,38.9051,38.8772,38.8958,17249.0
2023-01-18 12:40:00,41.75,41.78,41.75,41.76,65223.0,38.8865,38.9144,38.8865,38.8958,65223.0
2023-01-18 12:45:00,41.75,41.76,41.74,41.76,31268.0,38.8865,38.8958,38.8772,38.8958,31268.0
2023-01-18 12:50:00,41.76,41.76,41.73,41.73,103382.0,38.8958,38.8958,38.8679,38.8679,103382.0
2023-01-18 12:55:00,41.74,41.77,41.73,41.75,25161.0,38.8772,38.9051,38.8679,38.8865,25161.0
2023-01-18 13:00:00,41.75,41.76,41.72,41.72,347158.0,38.8865,38.8958,38.8585,38.8585,347158.0
2023-01-18 13:05:00,41.73,41.73,41.71,41.72,81980.0,38.8679,38.8679,38.8492,38.8585,81980.0
2023-01-18 13:10:00,41.71,41.72,41.68,41.69,71687.0,38.8492,38.8585,38.8213,38.8306,71687.0
2023-01-18 13:15:00,41.68,41.69,41.67,41.68,32170.0,38.8213,38.8306,38.812,38.8213,32170.0
2023-01-18 13:20:00,41.68,41.69,41.66,41.69,255408.0,38.8213,38.8306,38.8027,38.8306,255408.0
2023-01-18 13:25:00,41.68,41.72,41.68,41.72,54413.0,38.8213,38.8585,38.8213,38.8585,54413.0
2023-01-18 13:30:00,41.71,41.73,41.68,41.69,55890.0,38.8492,38.8679,38.8213,38.8306,55890.0
2023-01-18 13:35:00,41.69,41.71,41.68,41.7,110977.0,38.8306,38.8492,38.8213,38.8399,110977.0
2023-01-18 13:40:00,41.7,41.75,41.7,41.75,133816.0,38.8399,38.8865,38.8399,38.8865,133816.0
2023-01-18 13:45:00,41.75,41.78,41.74,41.76,243780.0,38.8865,38.9144,38.8772,38.8958,243780.0
2023-01-18 13:50:00,41.77,41.78,41.76,41.78,74145.0,38.9051,38.9144,38.8958,38.9144,74145.0
2023-01-18 13:55:00,41.77,41.78,41.75,41.76,48200.0,38.9051,38.9144,38.8865,38.8958,48200.0
2023-01-18 14:00:00,41.76,41.78,41.74,41.74,118157.0,38.8958,38.9144,38.8772,38.8772,118157.0
2023-01-18 14:05:00,41.75,41.76,41.72,41.76,757317.0,38.8865,38.8958,38.8585,38.8958,757317.0
2023-01-18 14:10:00,41.76,41.77,41.73,41.73,160319.0,38.8958,38.9051,38.8679,38.8679,160319.0
2023-01-18 14:15:00,41.73,41.75,41.72,41.75,158433.0,38.8679,38.8865,38.8585,38.8865,158433.0
2023-01-18 14:20:00,41.74,41.77,41.74,41.76,77184.0,38.8772,38.9051,38.8772,38.8958,77184.0
2023-01-18 14:25:00,41.77,41.8,41.76,41.79,34689.0,38.9051,38.9331,38.8958,38.9237,34689.0
2023-01-18 14:30:00,41.8,41.82,41.79,41.81,120579.0,38.9331,38.9517,38.9237,38.9424,120579.0
2023-01-18 14:35:00,41.81,41.81,41.79,41.8,103879.0,38.9424,38.9424,38.9237,38.9331,103879.0
2023-01-18 14:40:00,41.8,41.82,41.79,41.82,146274.0,38.9331,38.9517,38.9237,38.9517,146274.0
2023-01-18 14:45:00,41.82,41.82,41.81,41.81,89174.0,38.9517,38.9517,38.9424,38.9424,89174.0
2023-01-18 14:50:00,41.82,41.82,41.79,41.79,121172.0,38.9517,38.9517,38.9237,38.9237,121172.0
2023-01-18 14:55:00,41.79,41.81,41.78,41.8,111696.0,38.9237,38.9424,38.9144,38.9331,111696.0
2023-01-18 15:00:00,41.8,41.81,41.77,41.77,139789.0,38.9331,38.9424,38.9051,38.9051,139789.0
2023-01-18 15:05:00,41.77,41.78,41.76,41.77,96991.0,38.9051,38.9144,38.8958,38.9051,96991.0
2023-01-18 15:10:00,41.77,41.8,41.75,41.77,110597.0,38.9051,38.9331,38.8865,38.9051,110597.0
2023-01-18 15:15:00,41.77,41.79,41.76,41.77,51184.0,38.9051,38.9237,38.8958,38.9051,51184.0
2023-01-18 15:20:00,41.77,41.78,41.77,41.77,121534.0,38.9051,38.9144,38.9051,38.9051,121534.0
2023-01-18 15:25:00,41.77,41.8,41.77,41.77,179708.0,38.9051,38.9331,38.9051,38.9051,179708.0
2023-01-18 15:30:00,41.77,41.78,41.74,41.75,188633.0,38.9051,38.9144,38.8772,38.8865,188633.0
2023-01-18 15:35:00,41.75,41.75,41.72,41.72,302355.0,38.8865,38.8865,38.8585,38.8585,302355.0
2023-01-18 15:40:00,41.72,41.73,41.71,41.72,146631.0,38.8585,38.8679,38.8492,38.8585,146631.0
2023-01-18 15:45:00,41.72,41.74,41.71,41.72,214360.0,38.8585,38.8772,38.8492,38.8585,214360.0
2023-01-18 15:50:00,41.72,41.72,41.69,41.7,171814.0,38.8585,38.8585,38.8306,38.8399,171814.0
2023-01-18 15:55:00,41.7,41.71,41.67,41.68,587643.0,38.8399,38.8492,38.812,38.8213,587643.0
2023-01-19 09:30:00,41.84,42.02,41.83,41.96,365272.0,38.9703,39.138,38.961,39.0821,365272.0
2023-01-19 09:35:00,41.97,42.05,41.94,42.05,193641.0,39.0914,39.1659,39.0635,39.1659,193641.0
2023-01-19 09:40:00,42.05,42.07,41.95,41.95,112667.0,39.1659,39.1845,39.0728,39.0728,112667.0
2023-01-19 09:45:00,41.95,41.97,41.87,41.88,149278.0,39.0728,39.0914,38.9983,39.0076,149278.0
2023-01-19 09:50:00,41.88,41.93,41.86,41.87,77485.0,39.0076,39.0541,38.9889,38.9983,77485.0
2023-01-19 09:55:00,41.87,41.95,41.87,41.94,42529.0,38.9983,39.0728,38.9983,39.0635,42529.0
2023-01-19 10:00:00,41.93,41.96,41.9,41.95,96792.0,39.0541,39.0821,39.0262,39.0728,96792.0
2023-01-19 10:05:00,41.95,42.01,41.95,41.98,90704.0,39.0728,39.1287,39.0728,39.1007,90704.0
2023-01-19 10:10:00,41.99,41.99,41.9,41.93,103234.0,39.11,39.11,39.0262,39.0541,103234.0
2023-01-19 10:15:00,41.94,42.01,41.91,41.98,70856.0,39.0635,39.1287,39.0355,39.1007,70856.0
2023-01-19 10:20:00,41.98,42.0,41.96,41.97,36150.0,39.1007,39.1193,39.0821,39.0914,36150.0
2023-01-19 10:25:00,41.98,41.99,41.93,41.95,47272.0,39.1007,39.11,39.0541,39.0728,47272.0
2023-01-19 10:30:00,41.96,41.96,41.91,41.96,98099.0,39.0821,39.0821,39.0355,39.0821,98099.0
2023-01-19 10:35:00,41.96,41.97,41.94,41.96,66363.0,39.0821,39.0914,39.0635,39.0821,66363.0
2023-01-19 10:40:00,41.97,41.98,41.93,41.94,81159.0,39.0914,39.1007,39.0541,39.0635,81159.0
2023-01-19 10:45:00,41.94,41.94,41.91,41.93,54323.0,39.0635,39.0635,39.0355,39.0541,54323.0
2023-01-19 10:50:00,41.93,41.94,41.91,41.93,42668.0,39.0541,39.0635,39.0355,39.0541,42668.0
2023-01-19 10:55:00,41.93,41.93,41.9,41.93,39598.0,39.0541,39.0541,39.0262,39.0541,39598.0
2023-01-19 11:00:00,41.93,41.95,41.91,41.93,87674.0,39.0541,39.0728,39.0355,39.0541,87674.0
2023-01-19 11:05:00,41.94,41.97,41.91,41.97,57095.0,39.0635,39.0914,39.0355,39.0914,57095.0
2023-01-19 11:10:00,41.97,42.0,41.95,41.96,77679.0,39.0914,39.1193,39.0728,39.0821,77679.0
2023-01-19 11:15:00,41.96,41.97,41.9,41.91,128799.0,39.0821,39.0914,39.0262,39.0355,128799.0
2023-01-19 11:20:00,41.9,41.91,41.88,41.89,67697.0,39.0262,39.0355,39.0076,39.0169,67697.0
2023-01-19 11:25:00,41.89,41.9,41.87,41.89,91474.0,39.0169,39.0262,38.9983,39.0169,91474.0
2023-01-19 11:30:00,41.88,41.9,41.86,41.88,47028.0,39.0076,39.0262,38.9889,39.0076,47028.0
2023-01-19 11:35:00,41.87,41.89,41.87,41.89,44558.0,38.9983,39.0169,38.9983,39.0169,44558.0
2023-01-19 11:40:00,41.89,41.9,41.83,41.83,237630.0,39.0169,39.0262,38.961,38.961,237630.0
2023-01-19 11:45:00,41.83,41.87,41.83,41.87,116682.0,38.961,38.9983,38.961,38.9983,116682.0
2023-01-19 11:50:00,41.87,41.87,41.84,41.85,148164.0,38.9983,38.9983,38.9703,38.9796,148164.0
2023-01-19 11:55:00,41.86,41.87,41.84,41.87,60104.0,38.9889,38.9983,38.9703,38.9983,60104.0
2023-01-19 12:00:00,41.86,41.93,41.86,41.91,125759.0,38.9889,39.0541,38.9889,39.0355,125759.0
2023-01-19 12:05:00,41.91,41.94,41.91,41.92,271065.0,39.0355,39.0635,39.0355,39.0448,271065.0
2023-01-19 12:10:00,41.92,41.96,41.92,41.96,40432.0,39.0448,39.0821,39.0448,39.0821,40432.0
2023-01-19 12:15:00,41.96,41.98,41.95,41.96,28040.0,39.0821,39.1007,39.0728,39.0821,28040.0
2023-01-19 12:20:00,41.96,41.97,41.91,41.91,62086.0,39.0821,39.0914,39.0355,39.0355,62086.0
2023-01-19 12:25:00,41.91,41.92,41.89,41.91,127382.0,39.0355,39.0448,39.0169,39.0355,127382.0
2023-01-19 12:30:00,41.91,41.93,41.9,41.92,100044.0,39.0355,39.0541,39.0262,39.0448,100044.0
2023-01-19 12:35:00,41.92,41.93,41.9,41.91,86641.0,39.0448,39.0541,39.0262,39.0355,86641.0
2023-01-19 12:40:00,41.91,41.92,41.9,41.9,89697.0,39.0355,39.0448,39.0262,39.0262,89697.0
2023-01-19 12:45:00,41.9,41.92,41.89,41.89,41649.0,39.0262,39.0448,39.0169,39.0169,41649.0
2023-01-19 12:50:00,41.89,41.91,41.88,41.89,75661.0,39.0169,39.0355,39.0076,39.0169,75661.0
2023-01-19 12:55:00,41.89,41.93,41.88,41.93,73995.0,39.0169,39.0541,39.0076,39.0541,73995.0
2023-01-19 13:00:00,41.94,41.99,41.93,41.98,69453.0,39.0635,39.11,39.0541,39.1007,69453.0
2023-01-19 13:05:00,41.97,41.98,41.93,41.96,132435.0,39.0914,39.1007,39.0541,39.0821,132435.0
2023-01-19 13:10:00,41.95,41.99,41.94,41.99,66982.0,39.0728,39.11,39.0635,39.11,66982.0
2023-01-19 13:15:00,41.99,42.01,41.94,42.0,158110.0,39.11,39.1287,39.0635,39.1193,158110.0
2023-01-19 13:20:00,42.0,42.02,41.97,41.98,54384.0,39.1193,39.138,39.0914,39.1007,54384.0
2023-01-19 13:25:00,41.98,41.99,41.96,41.98,283403.0,39.1007,39.11,39.0821,39.1007,283403.0
2023-01-19 13:30:00,41.99,42.03,41.98,42.02,113263.0,39.11,39.1473,39.1007,39.138,113263.0
2023-01-19 13:35:00,42.03,42.07,42.03,42.07,142338.0,39.1473,39.1845,39.1473,39.1845,142338.0
2023-01-19 13:40:00,42.06,42.09,42.03,42.04,158980.0,39.1752,39.2032,39.1473,39.1566,158980.0
2023-01-19 13:45:00,42.05,42.05,42.02,42.03,427601.0,39.1659,39.1659,39.138,39.1473,427601.0
2023-01-19 13:50:00,42.02,42.06,42.01,42.04,129989.0,39.138,39.1752,39.1287,39.1566,129989.0
2023-01-19 13:55:00,42.05,42.06,42.03,42.05,695981.0,39.1659,39.1752,39.1473,39.1659,695981.0
2023-01-19 14:00:00,42.06,42.06,42.02,42.04,126842.0,39.1752,39.1752,39.138,39.1566,126842.0
2023-01-19 14:05:00,42.04,42.05,42.0,42.01,339008.0,39.1566,39.1659,39.1193,39.1287,339008.0
2023-01-19 14:10:00,42.01,42.04,42.0,42.03,337982.0,39.1287,39.1566,39.1193,39.1473,337982.0
2023-01-19 14:15:00,42.03,42.04,42.01,42.03,104510.0,39.1473,39.1566,39.1287,39.1473,104510.0
2023-01-19 14:20:00,42.03,42.07,42.03,42.06,52381.0,39.1473,39.1845,39.1473,39.1752,52381.0
2023-01-19 14:25:00,42.06,42.08,42.04,42.07,76192.0,39.1752,39.1939,39.1566,39.1845,76192.0
2023-01-19 14:30:00,42.07,42.09,42.06,42.08,100702.0,39.1845,39.2032,39.1752,39.1939,100702.0
2023-01-19 14:35:00,42.08,42.11,42.08,42.1,92153.0,39.1939,39.2218,39.1939,39.2125,92153.0
2023-01-19 14:40:00,42.1,42.12,42.09,42.11,77452.0,39.2125,39.2311,39.2032,39.2218,77452.0
2023-01-19 14:45:00,42.11,42.12,42.08,42.09,207478.0,39.2218,39.2311,39.1939,39.2032,207478.0
2023-01-19 14:50:00,42.09,42.09,42.05,42.06,137391.0,39.2032,39.2032,39.1659,39.1752,137391.0
2023-01-19 14:55:00,42.05,42.08,42.05,42.06,154106.0,39.1659,39.1939,39.1659,39.1752,154106.0
2023-01-19 15:00:00,42.07,42.09,42.05,42.08,170688.0,39.1845,39.2032,39.1659,39.1939,170688.0
2023-01-19 15:05:00,42.09,42.09,42.05,42.06,203965.0,39.2032,39.2032,39.1659,39.1752,203965.0
2023-01-19 15:10:00,42.07,42.08,42.05,42.07,139083.0,39.1845,39.1939,39.1659,39.1845,139083.0
2023-01-19 15:15:00,42.08,42.08,42.04,42.06,163927.0,39.1939,39.1939,39.1566,39.1752,163927.0
2023-01-19 15:20:00,42.07,42.07,42.06,42.07,141210.0,39.1845,39.1845,39.1752,39.1845,141210.0
2023-01-19 15:25:00,42.07,42.09,42.06,42.08,146615.0,39.1845,39.2032,39.1752,39.1939,146615.0
2023-01-19 15:30:00,42.07,42.08,42.03,42.05,357745.0,39.1845,39.1939,39.1473,39.1659,357745.0
2023-01-19 15:35:00,42.05,42.05,42.03,42.03,207026.0,39.1659,39.1659,39.1473,39.1473,207026.0
2023-01-19 15:40:00,42.03,42.04,42.0,42.02,240562.0,39.1473,39.1566,39.1193,39.138,240562.0
2023-01-19 15:45:00,42.02,42.03,42.0,42.02,318300.0,39.138,39.1473,39.1193,39.138,318300.0
2023-01-19 15:50:00,42.01,42.03,42.01,42.02,320112.0,39.1287,39.1473,39.1287,39.138,320112.0
2023-01-19 15:55:00,42.02,42.03,41.98,41.99,640622.0,39.138,39.1473,39.1007,39.11,640622.0
2023-01-20 09:30:00,42.21,42.24,42.07,42.1,407714.0,39.3149,39.3429,39.1845,39.2125,407714.0
2023-01-20 09:35:00,42.1,42.18,42.07,42.18,151589.0,39.2125,39.287,39.1845,39.287,151589.0
2023-01-20 09:40:00,42.17,42.19,42.15,42.19,61232.0,39.2777,39.2963,39.2591,39.2963,61232.0
2023-01-20 09:45:00,42.2,42.22,42.17,42.21,143676.0,39.3056,39.3243,39.2777,39.3149,143676.0
2023-01-20 09:50:00,42.22,42.27,42.2,42.25,82457.0,39.3243,39.3708,39.3056,39.3522,82457.0
2023-01-20 09:55:00,42.25,42.28,42.24,42.26,82205.0,39.3522,39.3801,39.3429,39.3615,82205.0
2023-01-20 10:00:00,42.27,42.28,42.23,42.27,219649.0,39.3708,39.3801,39.3336,39.3708,219649.0
2023-01-20 10:05:00,42.26,42.33,42.25,42.32,127105.0,39.3615,39.4267,39.3522,39.4174,127105.0
2023-01-20 10:10:00,42.32,42.33,42.28,42.3,187989.0,39.4174,39.4267,39.3801,39.3988,187989.0
2023-01-20 10:15:00,42.31,42.32,42.27,42.32,91199.0,39.4081,39.4174,39.3708,39.4174,91199.0
2023-01-20 10:20:00,42.32,42.36,42.3,42.35,41347.0,39.4174,39.4547,39.3988,39.4453,41347.0
2023-01-20 10:25:00,42.35,42.39,42.32,42.39,101403.0,39.4453,39.4826,39.4174,39.4826,101403.0
2023-01-20 10:30:00,42.39,42.41,42.35,42.36,61003.0,39.4826,39.5012,39.4453,39.4547,61003.0
2023-01-20 10:35:00,42.36,42.38,42.34,42.36,87298.0,39.4547,39.4733,39.436,39.4547,87298.0
2023-01-20 10:40:00,42.35,42.36,42.32,42.34,130952.0,39.4453,39.4547,39.4174,39.436,130952.0
2023-01-20 10:45:00,42.33,42.34,42.31,42.33,67820.0,39.4267,39.436,39.4081,39.4267,67820.0
2023-01-20 10:50:00,42.32,42.33,42.3,42.32,41112.0,39.4174,39.4267,39.3988,39.4174,41112.0
2023-01-20 10:55:00,42.32,42.34,42.3,42.32,62055.0,39.4174,39.436,39.3988,39.4174,62055.0
2023-01-20 11:00:00,42.32,42.37,42.3,42.36,55833.0,39.4174,39.464,39.3988,39.4547,55833.0
2023-01-20 11:05:00,42.36,42.36,42.34,42.35,44012.0,39.4547,39.4547,39.436,39.4453,44012.0
2023-01-20 11:10:00,42.35,42.37,42.34,42.34,50067.0,39.4453,39.464,39.436,39.436,50067.0
2023-01-20 11:15:00,42.34,42.36,42.32,42.33,65786.0,39.436,39.4547,39.4174,39.4267,65786.0
2023-01-20 11:20:00,42.33,42.34,42.29,42.32,57886.0,39.4267,39.436,39.3895,39.4174,57886.0
2023-01-20 11:25:00,42.33,42.36,42.31,42.34,52280.0,39.4267,39.4547,39.4081,39.436,52280.0
2023-01-20 11:30:00,42.35,42.36,42.33,42.36,31235.0,39.4453,39.4547,39.4267,39.4547,31235.0
2023-01-20 11:35:00,42.36,42.36,42.32,42.33,36911.0,39.4547,39.4547,39.4174,39.4267,36911.0
2023-01-20 11:40:00,42.33,42.34,42.32,42.33,59690.0,39.4267,39.436,39.4174,39.4267,59690.0
2023-01-20 11:45:00,42.34,42.35,42.32,42.34,97695.0,39.436,39.4453,39.4174,39.436,97695.0
2023-01-20 11:50:00,42.34,42.35,42.33,42.33,331274.0,39.436,39.4453,39.4267,39.4267,331274.0
2023-01-20 11:55:00,42.33,42.34,42.31,42.32,364643.0,39.4267,39.436,39.4081,39.4174,364643.0
2023-01-20 12:00:00,42.32,42.33,42.31,42.32,273005.0,39.4174,39.4267,39.4081,39.4174,273005.0
2023-01-20 12:05:00,42.33,42.34,42.32,42.33,43589.0,39.4267,39.436,39.4174,39.4267,43589.0
2023-01-20 12:10:00,42.34,42.34,42.32,42.33,102275.0,39.436,39.436,39.4174,39.4267,102275.0
2023-01-20 12:15:00,42.33,42.36,42.33,42.35,78087.0,39.4267,39.4547,39.4267,39.4453,78087.0
2023-01-20 12:20:00,42.36,42.37,42.35,42.37,35893.0,39.4547,39.464,39.4453,39.464,35893.0
2023-01-20 12:25:00,42.37,42.37,42.35,42.36,35525.0,39.464,39.464,39.4453,39.4547,35525.0
2023-01-20 12:30:00,42.36,42.36,42.33,42.34,49908.0,39.4547,39.4547,39.4267,39.436,49908.0
2023-01-20 12:35:00,42.33,42.36,42.33,42.35,98057.0,39.4267,39.4547,39.4267,39.4453,98057.0
2023-01-20 12:40:00,42.36,42.36,42.34,42.34,64596.0,39.4547,39.4547,39.436,39.436,64596.0
2023-01-20 12:45:00,42.33,42.35,42.32,42.34,131371.0,39.4267,39.4453,39.4174,39.436,131371.0
2023-01-20 12:50:00,42.35,42.37,42.34,42.37,43032.0,39.4453,39.464,39.436,39.464,43032.0
2023-01-20 12:55:00,42.37,42.37,42.35,42.37,73279.0,39.464,39.464,39.4453,39.464,73279.0
2023-01-20 13:00:00,42.37,42.39,42.35,42.38,558007.0,39.464,39.4826,39.4453,39.4733,558007.0
2023-01-20 13:05:00,42.37,42.39,42.35,42.37,61976.0,39.464,39.4826,39.4453,39.464,61976.0
2023-01-20 13:10:00,42.36,42.4,42.32,42.39,68053.0,39.4547,39.4919,39.4174,39.4826,68053.0
2023-01-20 13:15:00,42.39,42.4,42.36,42.36,253173.0,39.4826,39.4919,39.4547,39.4547,253173.0
2023-01-20 13:20:00,42.35,42.38,42.35,42.38,95040.0,39.4453,39.4733,39.4453,39.4733,95040.0
2023-01-20 13:25:00,42.38,42.42,42.38,42.41,1723304.0,39.4733,39.5105,39.4733,39.5012,1723304.0
2023-01-20 13:30:00,42.41,42.43,42.4,42.43,26089.0,39.5012,39.5199,39.4919,39.5199,26089.0
2023-01-20 13:35:00,42.43,42.45,42.42,42.45,56639.0,39.5199,39.5385,39.5105,39.5385,56639.0
2023-01-20 13:40:00,42.45,42.46,42.43,42.44,97663.0,39.5385,39.5478,39.5199,39.5292,97663.0
2023-01-20 13:45:00,42.44,42.46,42.43,42.45,153821.0,39.5292,39.5478,39.5199,39.5385,153821.0
2023-01-20 13:50:00,42.45,42.46,42.44,42.45,118467.0,39.5385,39.5478,39.5292,39.5385,118467.0
2023-01-20 13:55:00,42.44,42.47,42.43,42.46,139641.0,39.5292,39.5571,39.5199,39.5478,139641.0
2023-01-20 14:00:00,42.47,42.47,42.44,42.45,157841.0,39.5571,39.5571,39.5292,39.5385,157841.0
2023-01-20 14:05:00,42.45,42.46,42.43,42.45,136794.0,39.5385,39.5478,39.5199,39.5385,136794.0
2023-01-20 14:10:00,42.45,42.47,42.44,42.46,237781.0,39.5385,39.5571,39.5292,39.5478,237781.0
2023-01-20 14:15:00,42.46,42.47,42.45,42.46,63161.0,39.5478,39.5571,39.5385,39.5478,63161.0
2023-01-20 14:20:00,42.47,42.49,42.46,42.48,138506.0,39.5571,39.5757,39.5478,39.5664,138506.0
2023-01-20 14:25:00,42.47,42.48,42.46,42.48,45980.0,39.5571,39.5664,39.5478,39.5664,45980.0
2023-01-20 14:30:00,42.48,42.48,42.46,42.47,97063.0,39.5664,39.5664,39.5478,39.5571,97063.0
2023-01-20 14:35:00,42.46,42.47,42.45,42.47,109740.0,39.5478,39.5571,39.5385,39.5571,109740.0
2023-01-20 14:40:00,42.47,42.47,42.45,42.47,55624.0,39.5571,39.5571,39.5385,39.5571,55624.0
2023-01-20 14:45:00,42.47,42.47,42.45,42.46,182476.0,39.5571,39.5571,39.5385,39.5478,182476.0
2023-01-20 14:50:00,42.46,42.46,42.44,42.46,79795.0,39.5478,39.5478,39.5292,39.5478,79795.0
2023-01-20 14:55:00,42.46,42.47,42.45,42.47,171714.0,39.5478,39.5571,39.5385,39.5571,171714.0
2023-01-20 15:00:00,42.47,42.48,42.46,42.47,124299.0,39.5571,39.5664,39.5478,39.5571,124299.0
2023-01-20 15:05:00,42.47,42.48,42.46,42.48,58145.0,39.5571,39.5664,39.5478,39.5664,58145.0
2023-01-20 15:10:00,42.48,42.49,42.47,42.48,69747.0,39.5664,39.5757,39.5571,39.5664,69747.0
2023-01-20 15:15:00,42.48,42.49,42.47,42.48,60517.0,39.5664,39.5757,39.5571,39.5664,60517.0
2023-01-20 15:20:00,42.47,42.47,42.43,42.45,107707.0,39.5571,39.5571,39.5199,39.5385,107707.0
2023-01-20 15:25:00,42.45,42.46,42.44,42.46,89095.0,39.5385,39.5478,39.5292,39.5478,89095.0
2023-01-20 15:30:00,42.46,42.46,42.45,42.46,427595.0,39.5478,39.5478,39.5385,39.5478,427595.0
2023-01-20 15:35:00,42.46,42.46,42.44,42.46,226245.0,39.5478,39.5478,39.5292,39.5478,226245.0
2023-01-20 15:40:00,42.46,42.46,42.44,42.45,216363.0,39.5478,39.5478,39.5292,39.5385,216363.0
2023-01-20 15:45:00,42.44,42.47,42.44,42.47,223746.0,39.5292,39.5571,39.5292,39.5571,223746.0
2023-01-20 15:50:00,42.47,42.49,42.46,42.48,233801.0,39.5571,39.5757,39.5478,39.5664,233801.0
2023-01-20 15:55:00,42.48,42.5,42.47,42.49,564376.0,39.5664,39.5851,39.5571,39.5757,564376.0
2023-01-23 09:30:00,42.58,42.61,42.52,42.61,409944.0,39.6596,39.6875,39.6037,39.6875,409944.0
2023-01-23 09:35:00,42.6,42.66,42.53,42.57,185282.0,39.6782,39.7341,39.613,39.6502,185282.0
2023-01-23 09:40:00,42.57,42.63,42.55,42.6,97379.0,39.6502,39.7061,39.6316,39.6782,97379.0
2023-01-23 09:45:00,42.6,42.73,42.59,42.73,184382.0,39.6782,39.7993,39.6689,39.7993,184382.0
2023-01-23 09:50:00,42.73,42.81,42.73,42.79,103384.0,39.7993,39.8738,39.7993,39.8552,103384.0
2023-01-23 09:55:00,42.79,42.8,42.72,42.76,73613.0,39.8552,39.8645,39.79,39.8272,73613.0
2023-01-23 10:00:00,42.75,42.78,42.71,42.73,249266.0,39.8179,39.8458,39.7806,39.7993,249266.0
2023-01-23 10:05:00,42.72,42.78,42.71,42.77,152629.0,39.79,39.8458,39.7806,39.8365,152629.0
2023-01-23 10:10:00,42.77,42.82,42.75,42.78,194910.0,39.8365,39.8831,39.8179,39.8458,194910.0
2023-01-23 10:15:00,42.79,42.84,42.77,42.83,67930.0,39.8552,39.9017,39.8365,39.8924,67930.0
2023-01-23 10:20:00,42.83,42.88,42.82,42.87,60389.0,39.8924,39.939,39.8831,39.9297,60389.0
2023-01-23 10:25:00,42.87,42.9,42.86,42.9,98283.0,39.9297,39.9576,39.9204,39.9576,98283.0
2023-01-23 10:30:00,42.89,42.91,42.87,42.88,87302.0,39.9483,39.9669,39.9297,39.939,87302.0
2023-01-23 10:35:00,42.88,42.89,42.85,42.86,58220.0,39.939,39.9483,39.911,39.9204,58220.0
2023-01-23 10:40:00,42.86,42.87,42.83,42.84,172406.0,39.9204,39.9297,39.8924,39.9017,172406.0
2023-01-23 10:45:00,42.85,42.91,42.83,42.91,120998.0,39.911,39.9669,39.8924,39.9669,120998.0
2023-01-23 10:50:00,42.91,42.93,42.9,42.93,131949.0,39.9669,39.9856,39.9576,39.9856,131949.0
2023-01-23 10:55:00,42.92,42.96,42.92,42.94,69048.0,39.9762,40.0135,39.9762,39.9949,69048.0
2023-01-23 11:00:00,42.94,42.98,42.93,42.98,53607.0,39.9949,40.0321,39.9856,40.0321,53607.0
2023-01-23 11:05:00,42.97,42.99,42.96,42.97,120096.0,40.0228,40.0414,40.0135,40.0228,120096.0
2023-01-23 11:10:00,42.98,42.99,42.94,42.95,57322.0,40.0321,40.0414,39.9949,40.0042,57322.0
2023-01-23 11:15:00,42.95,42.97,42.92,42.97,46306.0,40.0042,40.0228,39.9762,40.0228,46306.0
2023-01-23 11:20:00,42.97,42.98,42.92,42.93,68950.0,40.0228,40.0321,39.9762,39.9856,68950.0
2023-01-23 11:25:00,42.92,42.93,42.87,42.87,191720.0,39.9762,39.9856,39.9297,39.9297,191720.0
2023-01-23 11:30:00,42.88,42.88,42.86,42.87,105335.0,39.939,39.939,39.9204,39.9297,105335.0
2023-01-23 11:35:00,42.86,42.89,42.86,42.88,170064.0,39.9204,39.9483,39.9204,39.939,170064.0
2023-01-23 11:40:00,42.88,42.88,42.85,42.86,88401.0,39.939,39.939,39.911,39.9204,88401.0
2023-01-23 11:45:00,42.86,42.89,42.85,42.88,135715.0,39.9204,39.9483,39.911,39.939,135715.0
2023-01-23 11:50:00,42.88,42.89,42.86,42.88,77663.0,39.939,39.9483,39.9204,39.939,77663.0
2023-01-23 11:55:00,42.87,42.9,42.87,42.89,75019.0,39.9297,39.9576,39.9297,39.9483,75019.0
2023-01-23 12:00:00,42.88,42.9,42.87,42.88,37533.0,39.939,39.9576,39.9297,39.939,37533.0
2023-01-23 12:05:00,42.88,42.88,42.82,42.83,83344.0,39.939,39.939,39.8831,39.8924,83344.0
2023-01-23 12:10:00,42.83,42.84,42.81,42.84,106676.0,39.8924,39.9017,39.8738,39.9017,106676.0
2023-01-23 12:15:00,42.84,42.88,42.83,42.88,70329.0,39.9017,39.939,39.8924,39.939,70329.0
2023-01-23 12:20:00,42.87,42.87,42.86,42.87,46520.0,39.9297,39.9297,39.9204,39.9297,46520.0
2023-01-23 12:25:00,42.87,42.87,42.84,42.84,85058.0,39.9297,39.9297,39.9017,39.9017,85058.0
2023-01-23 12:30:00,42.84,42.88,42.83,42.87,129019.0,39.9017,39.939,39.8924,39.9297,129019.0
2023-01-23 12:35:00,42.88,42.89,42.86,42.86,134003.0,39.939,39.9483,39.9204,39.9204,134003.0
2023-01-23 12:40:00,42.86,42.88,42.86,42.88,223283.0,39.9204,39.939,39.9204,39.939,223283.0
2023-01-23 12:45:00,42.88,42.91,42.87,42.9,288641.0,39.939,39.9669,39.9297,39.9576,288641.0
2023-01-23 12:50:00,42.9,42.92,42.88,42.92,100893.0,39.9576,39.9762,39.939,39.9762,100893.0
2023-01-23 12:55:00,42.91,42.92,42.89,42.91,130201.0,39.9669,39.9762,39.9483,39.9669,130201.0
2023-01-23 13:00:00,42.9,42.92,42.87,42.88,174378.0,39.9576,39.9762,39.9297,39.939,174378.0
2023-01-23 13:05:00,42.88,42.88,42.85,42.88,121777.0,39.939,39.939,39.911,39.939,121777.0
2023-01-23 13:10:00,42.88,42.91,42.87,42.9,111514.0,39.939,39.9669,39.9297,39.9576,111514.0
2023-01-23 13:15:00,42.9,42.91,42.88,42.89,104781.0,39.9576,39.9669,39.939,39.9483,104781.0
2023-01-23 13:20:00,42.89,42.91,42.87,42.88,174895.0,39.9483,39.9669,39.9297,39.939,174895.0
2023-01-23 13:25:00,42.88,42.92,42.86,42.92,82695.0,39.939,39.9762,39.9204,39.9762,82695.0
2023-01-23 13:30:00,42.91,42.92,42.9,42.91,69088.0,39.9669,39.9762,39.9576,39.9669,69088.0
2023-01-23 13:35:00,42.91,42.91,42.89,42.9,194826.0,39.9669,39.9669,39.9483,39.9576,194826.0
2023-01-23 13:40:00,42.9,42.91,42.89,42.91,146896.0,39.9576,39.9669,39.9483,39.9669,146896.0
2023-01-23 13:45:00,42.91,42.93,42.9,42.93,96156.0,39.9669,39.9856,39.9576,39.9856,96156.0
2023-01-23 13:50:00,42.93,42.93,42.88,42.89,73032.0,39.9856,39.9856,39.939,39.9483,73032.0
2023-01-23 13:55:00,42.89,42.91,42.88,42.91,98538.0,39.9483,39.9669,39.939,39.9669,98538.0
2023-01-23 14:00:00,42.9,42.9,42.84,42.87,319123.0,39.9576,39.9576,39.9017,39.9297,319123.0
2023-01-23 14:05:00,42.87,42.88,42.83,42.84,158544.0,39.9297,39.939,39.8924,39.9017,158544.0
2023-01-23 14:10:00,42.84,42.85,42.82,42.84,86814.0,39.9017,39.911,39.8831,39.9017,86814.0
2023-01-23 14:15:00,42.84,42.85,42.82,42.84,84170.0,39.9017,39.911,39.8831,39.9017,84170.0
2023-01-23 14:20:00,42.84,42.85,42.82,42.83,38549.0,39.9017,39.911,39.8831,39.8924,38549.0
2023-01-23 14:25:00,42.83,42.83,42.78,42.8,1282088.0,39.8924,39.8924,39.8458,39.8645,1282088.0
2023-01-23 14:30:00,42.8,42.81,42.77,42.8,155978.0,39.8645,39.8738,39.8365,39.8645,155978.0
2023-01-23 14:35:00,42.79,42.8,42.74,42.75,160501.0,39.8552,39.8645,39.8086,39.8179,160501.0
2023-01-23 14:40:00,42.76,42.76,42.72,42.73,61288.0,39.8272,39.8272,39.79,39.7993,61288.0
2023-01-23 14:45:00,42.73,42.73,42.68,42.7,137865.0,39.7993,39.7993,39.7527,39.7713,137865.0
2023-01-23 14:50:00,42.69,42.7,42.66,42.68,171949.0,39.762,39.7713,39.7341,39.7527,171949.0
2023-01-23 14:55:00,42.68,42.74,42.67,42.73,153841.0,39.7527,39.8086,39.7434,39.7993,153841.0
2023-01-23 15:00:00,42.73,42.74,42.7,42.71,143121.0,39.7993,39.8086,39.7713,39.7806,143121.0
2023-01-23 15:05:00,42.71,42.72,42.68,42.72,130678.0,39.7806,39.79,39.7527,39.79,130678.0
2023-01-23 15:10:00,42.71,42.76,42.7,42.74,155744.0,39.7806,39.8272,39.7713,39.8086,155744.0
2023-01-23 15:15:00,42.75,42.78,42.73,42.75,210805.0,39.8179,39.8458,39.7993,39.8179,210805.0
2023-01-23 15:20:00,42.75,42.78,42.74,42.77,487688.0,39.8179,39.8458,39.8086,39.8365,487688.0
2023-01-23 15:25:00,42.77,42.78,42.73,42.76,266805.0,39.8365,39.8458,39.7993,39.8272,266805.0
2023-01-23 15:30:00,42.76,42.77,42.74,42.76,190849.0,39.8272,39.8365,39.8086,39.8272,190849.0
2023-01-23 15:35:00,42.75,42.79,42.74,42.77,186688.0,39.8179,39.8552,39.8086,39.8365,186688.0
2023-01-23 15:40:00,42.77,42.78,42.74,42.78,220184.0,39.8365,39.8458,39.8086,39.8458,220184.0
2023-01-23 15:45:00,42.78,42.79,42.76,42.79,176185.0,39.8458,39.8552,39.8272,39.8552,176185.0
2023-01-23 15:50:00,42.79,42.81,42.79,42.8,157618.0,39.8552,39.8738,39.8552,39.8645,157618.0
2023-01-23 15:55:00,42.8,42.82,42.79,42.82,203261.0,39.8645,39.8831,39.8552,39.8831,203261.0
2023-01-24 09:30:00,42.66,42.79,42.65,42.76,492257.0,39.7341,39.8552,39.7248,39.8272,492257.0
2023-01-24 09:35:00,42.77,42.77,42.66,42.75,232731.0,39.8365,39.8365,39.7341,39.8179,232731.0
2023-01-24 09:40:00,42.75,42.76,42.68,42.75,183734.0,39.8179,39.8272,39.7527,39.8179,183734.0
2023-01-24 09:45:00,42.75,42.78,42.64,42.77,179807.0,39.8179,39.8458,39.7154,39.8365,179807.0
2023-01-24 09:50:00,42.77,42.79,42.72,42.79,127174.0,39.8365,39.8552,39.79,39.8552,127174.0
2023-01-24 09:55:00,42.79,42.79,42.64,42.65,153120.0,39.8552,39.8552,39.7154,39.7248,153120.0
2023-01-24 10:00:00,42.65,42.68,42.62,42.65,178588.0,39.7248,39.7527,39.6968,39.7248,178588.0
2023-01-24 10:05:00,42.65,42.67,42.6,42.67,222273.0,39.7248,39.7434,39.6782,39.7434,222273.0
2023-01-24 10:10:00,42.68,42.72,42.64,42.72,424078.0,39.7527,39.79,39.7154,39.79,424078.0
2023-01-24 10:15:00,42.72,42.75,42.65,42.65,112919.0,39.79,39.8179,39.7248,39.7248,112919.0
2023-01-24 10:20:00,42.65,42.73,42.65,42.69,100497.0,39.7248,39.7993,39.7248,39.762,100497.0
2023-01-24 10:25:00,42.69,42.76,42.69,42.75,91450.0,39.762,39.8272,39.762,39.8179,91450.0
2023-01-24 10:30:00,42.75,42.77,42.72,42.75,108129.0,39.8179,39.8365,39.79,39.8179,108129.0
2023-01-24 10:35:00,42.75,42.75,42.7,42.73,69618.0,39.8179,39.8179,39.7713,39.7993,69618.0
2023-01-24 10:40:00,42.73,42.8,42.72,42.78,97079.0,39.7993,39.8645,39.79,39.8458,97079.0
2023-01-24 10:45:00,42.77,42.82,42.77,42.81,72400.0,39.8365,39.8831,39.8365,39.8738,72400.0
2023-01-24 10:50:00,42.8,42.83,42.79,42.82,122152.0,39.8645,39.8924,39.8552,39.8831,122152.0
2023-01-24 10:55:00,42.82,42.85,42.81,42.82,180259.0,39.8831,39.911,39.8738,39.8831,180259.0
2023-01-24 11:00:00,42.82,42.84,42.8,42.82,117988.0,39.8831,39.9017,39.8645,39.8831,117988.0
2023-01-24 11:05:00,42.82,42.83,42.8,42.83,1386916.0,39.8831,39.8924,39.8645,39.8924,1386916.0
2023-01-24 11:10:00,42.83,42.84,42.79,42.81,200707.0,39.8924,39.9017,39.8552,39.8738,200707.0
2023-01-24 11:15:00,42.81,42.82,42.8,42.81,90118.0,39.8738,39.8831,39.8645,39.8738,90118.0
2023-01-24 11:20:00,42.81,42.82,42.78,42.82,147280.0,39.8738,39.8831,39.8458,39.8831,147280.0
2023-01-24 11:25:00,42.81,42.84,42.8,42.84,53480.0,39.8738,39.9017,39.8645,39.9017,53480.0
2023-01-24 11:30:00,42.83,42.84,42.78,42.78,45980.0,39.8924,39.9017,39.8458,39.8458,45980.0
2023-01-24 11:35:00,42.78,42.79,42.76,42.78,83016.0,39.8458,39.8552,39.8272,39.8458,83016.0
2023-01-24 11:40:00,42.78,42.8,42.76,42.8,54065.0,39.8458,39.8645,39.8272,39.8645,54065.0
2023-01-24 11:45:00,42.79,42.8,42.78,42.8,43529.0,39.8552,39.8645,39.8458,39.8645,43529.0
2023-01-24 11:50:00,42.8,42.81,42.79,42.8,41650.0,39.8645,39.8738,39.8552,39.8645,41650.0
2023-01-24 11:55:00,42.8,42.82,42.79,42.8,37676.0,39.8645,39.8831,39.8552,39.8645,37676.0
2023-01-24 12:00:00,42.8,42.81,42.76,42.8,52613.0,39.8645,39.8738,39.8272,39.8645,52613.0
2023-01-24 12:05:00,42.8,42.84,42.79,42.83,103696.0,39.8645,39.9017,39.8552,39.8924,103696.0
2023-01-24 12:10:00,42.83,42.84,42.82,42.83,42009.0,39.8924,39.9017,39.8831,39.8924,42009.0
2023-01-24 12:15:00,42.83,42.84,42.82,42.83,25548.0,39.8924,39.9017,39.8831,39.8924,25548.0
2023-01-24 12:20:00,42.83,42.83,42.8,42.82,75448.0,39.8924,39.8924,39.8645,39.8831,75448.0
2023-01-24 12:25:00,42.81,42.83,42.8,42.82,56318.0,39.8738,39.8924,39.8645,39.8831,56318.0
2023-01-24 12:30:00,42.81,42.82,42.8,42.81,20274.0,39.8738,39.8831,39.8645,39.8738,20274.0
2023-01-24 12:35:00,42.82,42.83,42.8,42.81,218443.0,39.8831,39.8924,39.8645,39.8738,218443.0
2023-01-24 12:40:00,42.8,42.81,42.78,42.79,33151.0,39.8645,39.8738,39.8458,39.8552,33151.0
2023-01-24 12:45:00,42.79,42.81,42.78,42.79,49494.0,39.8552,39.8738,39.8458,39.8552,49494.0
2023-01-24 12:50:00,42.79,42.81,42.78,42.8,108568.0,39.8552,39.8738,39.8458,39.8645,108568.0
2023-01-24 12:55:00,42.8,42.82,42.79,42.8,72935.0,39.8645,39.8831,39.8552,39.8645,72935.0
2023-01-24 13:00:00,42.8,42.83,42.78,42.79,65153.0,39.8645,39.8924,39.8458,39.8552,65153.0
2023-01-24 13:05:00,42.79,42.81,42.78,42.8,60712.0,39.8552,39.8738,39.8458,39.8645,60712.0
2023-01-24 13:10:00,42.81,42.83,42.81,42.82,20675.0,39.8738,39.8924,39.8738,39.8831,20675.0
2023-01-24 13:15:00,42.82,42.83,42.8,42.81,37286.0,39.8831,39.8924,39.8645,39.8738,37286.0
2023-01-24 13:20:00,42.82,42.82,42.8,42.82,78663.0,39.8831,39.8831,39.8645,39.8831,78663.0
2023-01-24 13:25:00,42.82,42.83,42.8,42.83,85100.0,39.8831,39.8924,39.8645,39.8924,85100.0
2023-01-24 13:30:00,42.82,42.84,42.82,42.83,38200.0,39.8831,39.9017,39.8831,39.8924,38200.0
2023-01-24 13:35:00,42.83,42.83,42.82,42.83,57883.0,39.8924,39.8924,39.8831,39.8924,57883.0
2023-01-24 13:40:00,42.83,42.84,42.82,42.84,62459.0,39.8924,39.9017,39.8831,39.9017,62459.0
2023-01-24 13:45:00,42.84,42.84,42.82,42.83,54404.0,39.9017,39.9017,39.8831,39.8924,54404.0
2023-01-24 13:50:00,42.83,42.83,42.81,42.82,64479.0,39.8924,39.8924,39.8738,39.8831,64479.0
2023-01-24 13:55:00,42.82,42.82,42.79,42.8,123033.0,39.8831,39.8831,39.8552,39.8645,123033.0
2023-01-24 14:00:00,42.79,42.8,42.75,42.77,84793.0,39.8552,39.8645,39.8179,39.8365,84793.0
2023-01-24 14:05:00,42.78,42.81,42.76,42.8,103008.0,39.8458,39.8738,39.8272,39.8645,103008.0
2023-01-24 14:10:00,42.8,42.81,42.79,42.8,214194.0,39.8645,39.8738,39.8552,39.8645,214194.0
2023-01-24 14:15:00,42.79,42.82,42.79,42.82,115468.0,39.8552,39.8831,39.8552,39.8831,115468.0
2023-01-24 14:20:00,42.82,42.84,42.81,42.83,105810.0,39.8831,39.9017,39.8738,39.8924,105810.0
2023-01-24 14:25:00,42.82,42.83,42.82,42.83,75856.0,39.8831,39.8924,39.8831,39.8924,75856.0
2023-01-24 14:30:00,42.83,42.85,42.82,42.84,204738.0,39.8924,39.911,39.8831,39.9017,204738.0
2023-01-24 14:35:00,42.84,42.85,42.83,42.84,199827.0,39.9017,39.911,39.8924,39.9017,199827.0
2023-01-24 14:40:00,42.84,42.84,42.82,42.83,199509.0,39.9017,39.9017,39.8831,39.8924,199509.0
2023-01-24 14:45:00,42.84,42.85,42.82,42.82,86495.0,39.9017,39.911,39.8831,39.8831,86495.0
2023-01-24 14:50:00,42.82,42.84,42.81,42.84,177392.0,39.8831,39.9017,39.8738,39.9017,177392.0
2023-01-24 14:55:00,42.84,42.86,42.83,42.85,120476.0,39.9017,39.9204,39.8924,39.911,120476.0
2023-01-24 15:00:00,42.85,42.87,42.83,42.87,73188.0,39.911,39.9297,39.8924,39.9297,73188.0
2023-01-24 15:05:00,42.86,42.87,42.84,42.85,76409.0,39.9204,39.9297,39.9017,39.911,76409.0
2023-01-24 15:10:00,42.84,42.86,42.83,42.83,74334.0,39.9017,39.9204,39.8924,39.8924,74334.0
2023-01-24 15:15:00,42.83,42.84,42.82,42.84,80903.0,39.8924,39.9017,39.8831,39.9017,80903.0
2023-01-24 15:20:00,42.84,42.86,42.83,42.85,44703.0,39.9017,39.9204,39.8924,39.911,44703.0
2023-01-24 15:25:00,42.86,42.86,42.83,42.86,75393.0,39.9204,39.9204,39.8924,39.9204,75393.0
2023-01-24 15:30:00,42.86,42.86,42.82,42.83,74232.0,39.9204,39.9204,39.8831,39.8924,74232.0
2023-01-24 15:35:00,42.83,42.83,42.81,42.82,176216.0,39.8924,39.8924,39.8738,39.8831,176216.0
2023-01-24 15:40:00,42.82,42.82,42.81,42.81,493162.0,39.8831,39.8831,39.8738,39.8738,493162.0
2023-01-24 15:45:00,42.81,42.82,42.79,42.82,195439.0,39.8738,39.8831,39.8552,39.8831,195439.0
2023-01-24 15:50:00,42.83,42.85,42.82,42.84,128902.0,39.8924,39.911,39.8831,39.9017,128902.0
2023-01-24 15:55:00,42.84,42.86,42.83,42.84,227227.0,39.9017,39.9204,39.8924,39.9017,227227.0
2023-01-25 09:30:00,42.6,42.62,42.52,42.57,429909.0,39.6782,39.6968,39.6037,39.6502,429909.0
2023-01-25 09:35:00,42.57,42.58,42.51,42.53,232868.0,39.6502,39.6596,39.5944,39.613,232868.0
2023-01-25 09:40:00,42.54,42.56,42.48,42.52,194754.0,39.6223,39.6409,39.5664,39.6037,194754.0
2023-01-25 09:45:00,42.52,42.55,42.51,42.52,451514.0,39.6037,39.6316,39.5944,39.6037,451514.0
2023-01-25 09:50:00,42.52,42.55,42.5,42.52,205408.0,39.6037,39.6316,39.5851,39.6037,205408.0
2023-01-25 09:55:00,42.53,42.55,42.44,42.45,66475.0,39.613,39.6316,39.5292,39.5385,66475.0
2023-01-25 10:00:00,42.45,42.48,42.4,42.44,309769.0,39.5385,39.5664,39.4919,39.5292,309769.0
2023-01-25 10:05:00,42.45,42.53,42.44,42.51,169915.0,39.5385,39.613,39.5292,39.5944,169915.0
2023-01-25 10:10:00,42.51,42.52,42.43,42.44,98725.0,39.5944,39.6037,39.5199,39.5292,98725.0
2023-01-25 10:15:00,42.43,42.48,42.42,42.46,88376.0,39.5199,39.5664,39.5105,39.5478,88376.0
2023-01-25 10:20:00,42.46,42.48,42.44,42.45,121277.0,39.5478,39.5664,39.5292,39.5385,121277.0
2023-01-25 10:25:00,42.45,42.47,42.44,42.46,72352.0,39.5385,39.5571,39.5292,39.5478,72352.0
2023-01-25 10:30:00,42.46,42.5,42.42,42.43,181214.0,39.5478,39.5851,39.5105,39.5199,181214.0
2023-01-25 10:35:00,42.44,42.46,42.39,42.42,108484.0,39.5292,39.5478,39.4826,39.5105,108484.0
2023-01-25 10:40:00,42.42,42.51,42.41,42.51,91710.0,39.5105,39.5944,39.5012,39.5944,91710.0
2023-01-25 10:45:00,42.5,42.59,42.5,42.59,108369.0,39.5851,39.6689,39.5851,39.6689,108369.0
2023-01-25 10:50:00,42.58,42.59,42.54,42.58,136557.0,39.6596,39.6689,39.6223,39.6596,136557.0
2023-01-25 10:55:00,42.59,42.62,42.58,42.61,73917.0,39.6689,39.6968,39.6596,39.6875,73917.0
2023-01-25 11:00:00,42.6,42.64,42.59,42.62,73380.0,39.6782,39.7154,39.6689,39.6968,73380.0
2023-01-25 11:05:00,42.61,42.61,42.58,42.59,46012.0,39.6875,39.6875,39.6596,39.6689,46012.0
2023-01-25 11:10:00,42.59,42.62,42.58,42.61,87074.0,39.6689,39.6968,39.6596,39.6875,87074.0
2023-01-25 11:15:00,42.59,42.65,42.59,42.62,198008.0,39.6689,39.7248,39.6689,39.6968,198008.0
2023-01-25 11:20:00,42.64,42.67,42.63,42.65,94542.0,39.7154,39.7434,39.7061,39.7248,94542.0
2023-01-25 11:25:00,42.65,42.65,42.63,42.64,38880.0,39.7248,39.7248,39.7061,39.7154,38880.0
2023-01-25 11:30:00,42.64,42.65,42.62,42.65,69866.0,39.7154,39.7248,39.6968,39.7248,69866.0
2023-01-25 11:35:00,42.65,42.65,42.62,42.63,29498.0,39.7248,39.7248,39.6968,39.7061,29498.0
2023-01-25 11:40:00,42.64,42.65,42.63,42.65,45864.0,39.7154,39.7248,39.7061,39.7248,45864.0
2023-01-25 11:45:00,42.65,42.66,42.63,42.64,43808.0,39.7248,39.7341,39.7061,39.7154,43808.0
2023-01-25 11:50:00,42.64,42.69,42.62,42.69,195450.0,39.7154,39.762,39.6968,39.762,195450.0
2023-01-25 11:55:00,42.69,42.7,42.66,42.66,57258.0,39.762,39.7713,39.7341,39.7341,57258.0
2023-01-25 12:00:00,42.66,42.67,42.64,42.65,97028.0,39.7341,39.7434,39.7154,39.7248,97028.0
2023-01-25 12:05:00,42.65,42.66,42.64,42.65,62203.0,39.7248,39.7341,39.7154,39.7248,62203.0
2023-01-25 12:10:00,42.65,42.67,42.65,42.66,38304.0,39.7248,39.7434,39.7248,39.7341,38304.0
2023-01-25 12:15:00,42.66,42.69,42.66,42.69,140583.0,39.7341,39.762,39.7341,39.762,140583.0
2023-01-25 12:20:00,42.68,42.69,42.65,42.66,85689.0,39.7527,39.762,39.7248,39.7341,85689.0
2023-01-25 12:25:00,42.67,42.67,42.64,42.66,40803.0,39.7434,39.7434,39.7154,39.7341,40803.0
2023-01-25 12:30:00,42.65,42.67,42.65,42.66,71608.0,39.7248,39.7434,39.7248,39.7341,71608.0
2023-01-25 12:35:00,42.66,42.68,42.65,42.67,140823.0,39.7341,39.7527,39.7248,39.7434,140823.0
2023-01-25 12:40:00,42.67,42.68,42.66,42.66,24131.0,39.7434,39.7527,39.7341,39.7341,24131.0
2023-01-25 12:45:00,42.66,42.66,42.65,42.65,17342.0,39.7341,39.7341,39.7248,39.7248,17342.0
2023-01-25 12:50:00,42.65,42.68,42.65,42.67,30465.0,39.7248,39.7527,39.7248,39.7434,30465.0
2023-01-25 12:55:00,42.67,42.68,42.65,42.66,33113.0,39.7434,39.7527,39.7248,39.7341,33113.0
2023-01-25 13:00:00,42.66,42.69,42.65,42.68,97448.0,39.7341,39.762,39.7248,39.7527,97448.0
2023-01-25 13:05:00,42.68,42.7,42.67,42.69,21009.0,39.7527,39.7713,39.7434,39.762,21009.0
2023-01-25 13:10:00,42.69,42.72,42.68,42.71,38215.0,39.762,39.79,39.7527,39.7806,38215.0
2023-01-25 13:15:00,42.71,42.73,42.71,42.73,45749.0,39.7806,39.7993,39.7806,39.7993,45749.0
2023-01-25 13:20:00,42.73,42.74,42.72,42.73,57292.0,39.7993,39.8086,39.79,39.7993,57292.0
2023-01-25 13:25:00,42.74,42.76,42.74,42.75,22003.0,39.8086,39.8272,39.8086,39.8179,22003.0
2023-01-25 13:30:00,42.75,42.76,42.74,42.75,45383.0,39.8179,39.8272,39.8086,39.8179,45383.0
2023-01-25 13:35:00,42.74,42.77,42.74,42.74,56046.0,39.8086,39.8365,39.8086,39.8086,56046.0
2023-01-25 13:40:00,42.75,42.76,42.74,42.75,43313.0,39.8179,39.8272,39.8086,39.8179,43313.0
2023-01-25 13:45:00,42.75,42.79,42.75,42.78,69876.0,39.8179,39.8552,39.8179,39.8458,69876.0
2023-01-25 13:50:00,42.78,42.79,42.75,42.76,54212.0,39.8458,39.8552,39.8179,39.8272,54212.0
2023-01-25 13:55:00,42.76,42.77,42.75,42.76,83342.0,39.8272,39.8365,39.8179,39.8272,83342.0
2023-01-25 14:00:00,42.76,42.77,42.73,42.75,53271.0,39.8272,39.8365,39.7993,39.8179,53271.0
2023-01-25 14:05:00,42.75,42.76,42.74,42.75,42245.0,39.8179,39.8272,39.8086,39.8179,42245.0
2023-01-25 14:10:00,42.75,42.8,42.74,42.8,131303.0,39.8179,39.8645,39.8086,39.8645,131303.0
2023-01-25 14:15:00,42.8,42.83,42.8,42.82,38951.0,39.8645,39.8924,39.8645,39.8831,38951.0
2023-01-25 14:20:00,42.82,42.83,42.78,42.79,62608.0,39.8831,39.8924,39.8458,39.8552,62608.0
2023-01-25 14:25:00,42.79,42.8,42.77,42.8,216554.0,39.8552,39.8645,39.8365,39.8645,216554.0
2023-01-25 14:30:00,42.79,42.81,42.78,42.78,93294.0,39.8552,39.8738,39.8458,39.8458,93294.0
2023-01-25 14:35:00,42.78,42.8,42.77,42.8,70102.0,39.8458,39.8645,39.8365,39.8645,70102.0
2023-01-25 14:40:00,42.79,42.82,42.79,42.81,55568.0,39.8552,39.8831,39.8552,39.8738,55568.0
2023-01-25 14:45:00,42.8,42.81,42.79,42.8,48912.0,39.8645,39.8738,39.8552,39.8645,48912.0
2023-01-25 14:50:00,42.8,42.82,42.79,42.82,40124.0,39.8645,39.8831,39.8552,39.8831,40124.0
2023-01-25 14:55:00,42.81,42.84,42.81,42.83,71823.0,39.8738,39.9017,39.8738,39.8924,71823.0
2023-01-25 15:00:00,42.82,42.85,42.82,42.85,46093.0,39.8831,39.911,39.8831,39.911,46093.0
2023-01-25 15:05:00,42.84,42.86,42.83,42.84,56970.0,39.9017,39.9204,39.8924,39.9017,56970.0
2023-01-25 15:10:00,42.85,42.86,42.81,42.83,105412.0,39.911,39.9204,39.8738,39.8924,105412.0
2023-01-25 15:15:00,42.83,42.83,42.8,42.82,67744.0,39.8924,39.8924,39.8645,39.8831,67744.0
2023-01-25 15:20:00,42.82,42.82,42.79,42.8,97896.0,39.8831,39.8831,39.8552,39.8645,97896.0
2023-01-25 15:25:00,42.8,42.84,42.8,42.84,228350.0,39.8645,39.9017,39.8645,39.9017,228350.0
2023-01-25 15:30:00,42.84,42.86,42.83,42.85,148038.0,39.9017,39.9204,39.8924,39.911,148038.0
2023-01-25 15:35:00,42.85,42.87,42.82,42.86,120907.0,39.911,39.9297,39.8831,39.9204,120907.0
2023-01-25 15:40:00,42.85,42.87,42.84,42.84,100717.0,39.911,39.9297,39.9017,39.9017,100717.0
2023-01-25 15:45:00,42.84,42.86,42.83,42.84,219803.0,39.9017,39.9204,39.8924,39.9017,219803.0
2023-01-25 15:50:00,42.84,42.86,42.82,42.84,164439.0,39.9017,39.9204,39.8831,39.9017,164439.0
2023-01-25 15:55:00,42.84,42.86,42.83,42.86,166059.0,39.9017,39.9204,39.8924,39.9204,166059.0
2023-01-26 09:30:00,43.1,43.22,43.05,43.08,229971.0,40.1439,40.2557,40.0973,40.1253,229971.0
2023-01-26 09:35:00,43.08,43.14,43.07,43.11,160621.0,40.1253,40.1812,40.116,40.1532,160621.0
2023-01-26 09:40:00,43.11,43.12,43.04,43.05,192617.0,40.1532,40.1625,40.088,40.0973,192617.0
2023-01-26 09:45:00,43.05,43.07,42.98,42.98,69216.0,40.0973,40.116,40.0321,40.0321,69216.0
2023-01-26 09:50:00,42.98,42.99,42.93,42.93,165280.0,40.0321,40.0414,39.9856,39.9856,165280.0
2023-01-26 09:55:00,42.93,42.97,42.9,42.97,142372.0,39.9856,40.0228,39.9576,40.0228,142372.0
2023-01-26 10:00:00,42.99,43.01,42.93,43.0,184472.0,40.0414,40.0601,39.9856,40.0508,184472.0
2023-01-26 10:05:00,43.0,43.01,42.93,42.95,90093.0,40.0508,40.0601,39.9856,40.0042,90093.0
2023-01-26 10:10:00,42.95,43.02,42.94,43.0,53898.0,40.0042,40.0694,39.9949,40.0508,53898.0
2023-01-26 10:15:00,43.0,43.02,42.97,43.0,75380.0,40.0508,40.0694,40.0228,40.0508,75380.0
2023-01-26 10:20:00,43.01,43.06,42.99,43.06,321956.0,40.0601,40.1066,40.0414,40.1066,321956.0
2023-01-26 10:25:00,43.05,43.07,43.03,43.05,123504.0,40.0973,40.116,40.0787,40.0973,123504.0
2023-01-26 10:30:00,43.05,43.08,43.03,43.07,217425.0,40.0973,40.1253,40.0787,40.116,217425.0
2023-01-26 10:35:00,43.07,43.07,43.0,43.01,503719.0,40.116,40.116,40.0508,40.0601,503719.0
2023-01-26 10:40:00,43.01,43.05,43.0,43.03,479676.0,40.0601,40.0973,40.0508,40.0787,479676.0
2023-01-26 10:45:00,43.03,43.06,43.02,43.06,337563.0,40.0787,40.1066,40.0694,40.1066,337563.0
2023-01-26 10:50:00,43.05,43.07,42.98,42.98,177595.0,40.0973,40.116,40.0321,40.0321,177595.0
2023-01-26 10:55:00,42.98,42.99,42.93,42.96,87603.0,40.0321,40.0414,39.9856,40.0135,87603.0
2023-01-26 11:00:00,42.95,43.01,42.93,43.0,80729.0,40.0042,40.0601,39.9856,40.0508,80729.0
2023-01-26 11:05:00,43.01,43.01,42.96,42.98,83749.0,40.0601,40.0601,40.0135,40.0321,83749.0
2023-01-26 11:10:00,42.99,43.02,42.97,43.02,108388.0,40.0414,40.0694,40.0228,40.0694,108388.0
2023-01-26 11:15:00,43.01,43.04,43.0,43.01,67698.0,40.0601,40.088,40.0508,40.0601,67698.0
2023-01-26 11:20:00,43.01,43.02,42.94,42.95,130362.0,40.0601,40.0694,39.9949,40.0042,130362.0
2023-01-26 11:25:00,42.95,43.01,42.94,43.0,76045.0,40.0042,40.0601,39.9949,40.0508,76045.0
2023-01-26 11:30:00,43.0,43.02,42.98,43.0,61461.0,40.0508,40.0694,40.0321,40.0508,61461.0
2023-01-26 11:35:00,43.01,43.02,42.98,43.0,113055.0,40.0601,40.0694,40.0321,40.0508,113055.0
2023-01-26 11:40:00,43.0,43.02,42.97,43.02,110462.0,40.0508,40.0694,40.0228,40.0694,110462.0
2023-01-26 11:45:00,43.02,43.02,43.0,43.02,88287.0,40.0694,40.0694,40.0508,40.0694,88287.0
2023-01-26 11:50:00,43.02,43.03,43.0,43.01,273154.0,40.0694,40.0787,40.0508,40.0601,273154.0
2023-01-26 11:55:00,43.01,43.02,43.0,43.01,68861.0,40.0601,40.0694,40.0508,40.0601,68861.0
2023-01-26 12:00:00,43.01,43.03,43.0,43.02,50506.0,40.0601,40.0787,40.0508,40.0694,50506.0
2023-01-26 12:05:00,43.01,43.04,43.0,43.03,73196.0,40.0601,40.088,40.0508,40.0787,73196.0
2023-01-26 12:10:00,43.03,43.04,43.02,43.02,33577.0,40.0787,40.088,40.0694,40.0694,33577.0
2023-01-26 12:15:00,43.02,43.03,43.0,43.01,18516.0,40.0694,40.0787,40.0508,40.0601,18516.0
2023-01-26 12:20:00,43.01,43.02,42.99,43.0,63111.0,40.0601,40.0694,40.0414,40.0508,63111.0
2023-01-26 12:25:00,43.0,43.03,42.99,43.02,47465.0,40.0508,40.0787,40.0414,40.0694,47465.0
2023-01-26 12:30:00,43.01,43.03,43.01,43.03,36406.0,40.0601,40.0787,40.0601,40.0787,36406.0
2023-01-26 12:35:00,43.03,43.04,43.02,43.04,34671.0,40.0787,40.088,40.0694,40.088,34671.0
2023-01-26 12:40:00,43.03,43.04,43.02,43.02,48158.0,40.0787,40.088,40.0694,40.0694,48158.0
2023-01-26 12:45:00,43.02,43.03,43.0,43.01,73317.0,40.0694,40.0787,40.0508,40.0601,73317.0
2023-01-26 12:50:00,43.02,43.05,43.01,43.04,55063.0,40.0694,40.0973,40.0601,40.088,55063.0
2023-01-26 12:55:00,43.03,43.05,43.02,43.04,37774.0,40.0787,40.0973,40.0694,40.088,37774.0
2023-01-26 13:00:00,43.03,43.05,43.03,43.05,63304.0,40.0787,40.0973,40.0787,40.0973,63304.0
2023-01-26 13:05:00,43.04,43.04,42.99,43.01,36959.0,40.088,40.088,40.0414,40.0601,36959.0
2023-01-26 13:10:00,43.0,43.04,43.0,43.03,51236.0,40.0508,40.088,40.0508,40.0787,51236.0
2023-01-26 13:15:00,43.03,43.05,43.03,43.04,60230.0,40.0787,40.0973,40.0787,40.088,60230.0
2023-01-26 13:20:00,43.04,43.06,43.03,43.05,47490.0,40.088,40.1066,40.0787,40.0973,47490.0
2023-01-26 13:25:00,43.05,43.07,43.04,43.06,142139.0,40.0973,40.116,40.088,40.1066,142139.0
2023-01-26 13:30:00,43.06,43.08,43.05,43.07,50886.0,40.1066,40.1253,40.0973,40.116,50886.0
2023-01-26 13:35:00,43.07,43.11,43.07,43.11,151694.0,40.116,40.1532,40.116,40.1532,151694.0
2023-01-26 13:40:00,43.11,43.11,43.08,43.09,136793.0,40.1532,40.1532,40.1253,40.1346,136793.0
2023-01-26 13:45:00,43.09,43.11,43.08,43.1,79399.0,40.1346,40.1532,40.1253,40.1439,79399.0
2023-01-26 13:50:00,43.1,43.11,43.09,43.09,14397.0,40.1439,40.1532,40.1346,40.1346,14397.0
2023-01-26 13:55:00,43.09,43.11,43.08,43.09,136050.0,40.1346,40.1532,40.1253,40.1346,136050.0
2023-01-26 14:00:00,43.1,43.1,43.07,43.09,34950.0,40.1439,40.1439,40.116,40.1346,34950.0
2023-01-26 14:05:00,43.09,43.12,43.08,43.12,43151.0,40.1346,40.1625,40.1253,40.1625,43151.0
2023-01-26 14:10:00,43.12,43.13,43.11,43.13,26551.0,40.1625,40.1718,40.1532,40.1718,26551.0
2023-01-26 14:15:00,43.13,43.13,43.11,43.13,43243.0,40.1718,40.1718,40.1532,40.1718,43243.0
2023-01-26 14:20:00,43.13,43.15,43.12,43.14,235631.0,40.1718,40.1905,40.1625,40.1812,235631.0
2023-01-26 14:25:00,43.14,43.14,43.11,43.12,88648.0,40.1812,40.1812,40.1532,40.1625,88648.0
2023-01-26 14:30:00,43.12,43.12,43.11,43.12,39315.0,40.1625,40.1625,40.1532,40.1625,39315.0
2023-01-26 14:35:00,43.12,43.13,43.11,43.13,157052.0,40.1625,40.1718,40.1532,40.1718,157052.0
2023-01-26 14:40:00,43.13,43.14,43.12,43.13,48555.0,40.1718,40.1812,40.1625,40.1718,48555.0
2023-01-26 14:45:00,43.13,43.14,43.11,43.12,98660.0,40.1718,40.1812,40.1532,40.1625,98660.0
2023-01-26 14:50:00,43.12,43.12,43.1,43.11,87095.0,40.1625,40.1625,40.1439,40.1532,87095.0
2023-01-26 14:55:00,43.11,43.13,43.1,43.13,56726.0,40.1532,40.1718,40.1439,40.1718,56726.0
2023-01-26 15:00:00,43.13,43.14,43.12,43.14,73424.0,40.1718,40.1812,40.1625,40.1812,73424.0
2023-01-26 15:05:00,43.14,43.14,43.12,43.13,92719.0,40.1812,40.1812,40.1625,40.1718,92719.0
2023-01-26 15:10:00,43.13,43.15,43.12,43.15,172058.0,40.1718,40.1905,40.1625,40.1905,172058.0
2023-01-26 15:15:00,43.14,43.15,43.14,43.15,44314.0,40.1812,40.1905,40.1812,40.1905,44314.0
2023-01-26 15:20:00,43.14,43.16,43.14,43.16,145025.0,40.1812,40.1998,40.1812,40.1998,145025.0
2023-01-26 15:25:00,43.16,43.18,43.15,43.16,176711.0,40.1998,40.2184,40.1905,40.1998,176711.0
2023-01-26 15:30:00,43.16,43.18,43.16,43.17,193731.0,40.1998,40.2184,40.1998,40.2091,193731.0
2023-01-26 15:35:00,43.17,43.18,43.16,43.16,131579.0,40.2091,40.2184,40.1998,40.1998,131579.0
2023-01-26 15:40:00,43.16,43.18,43.16,43.16,294937.0,40.1998,40.2184,40.1998,40.1998,294937.0
2023-01-26 15:45:00,43.16,43.18,43.15,43.18,267254.0,40.1998,40.2184,40.1905,40.2184,267254.0
2023-01-26 15:50:00,43.19,43.2,43.18,43.19,354711.0,40.2277,40.237,40.2184,40.2277,354711.0
2023-01-26 15:55:00,43.18,43.2,43.18,43.19,306264.0,40.2184,40.237,40.2184,40.2277,306264.0
2023-01-27 09:30:00,43.01,43.01,42.87,42.91,471119.0,40.0601,40.0601,39.9297,39.9669,471119.0
2023-01-27 09:35:00,42.9,42.97,42.9,42.95,599705.0,39.9576,40.0228,39.9576,40.0042,599705.0
2023-01-27 09:40:00,42.95,42.96,42.92,42.93,130795.0,40.0042,40.0135,39.9762,39.9856,130795.0
2023-01-27 09:45:00,42.94,43.0,42.93,42.96,97790.0,39.9949,40.0508,39.9856,40.0135,97790.0
2023-01-27 09:50:00,42.97,42.99,42.94,42.95,68917.0,40.0228,40.0414,39.9949,40.0042,68917.0
2023-01-27 09:55:00,42.95,42.95,42.91,42.94,234678.0,40.0042,40.0042,39.9669,39.9949,234678.0
2023-01-27 10:00:00,42.95,43.01,42.92,43.0,348404.0,40.0042,40.0601,39.9762,40.0508,348404.0
2023-01-27 10:05:00,42.99,43.01,42.97,42.97,222572.0,40.0414,40.0601,40.0228,40.0228,222572.0
2023-01-27 10:10:00,42.98,43.0,42.95,42.98,175906.0,40.0321,40.0508,40.0042,40.0321,175906.0
2023-01-27 10:15:00,42.97,42.97,42.94,42.94,98244.0,40.0228,40.0228,39.9949,39.9949,98244.0
2023-01-27 10:20:00,42.94,42.95,42.86,42.88,84615.0,39.9949,40.0042,39.9204,39.939,84615.0
2023-01-27 10:25:00,42.89,42.9,42.86,42.9,106835.0,39.9483,39.9576,39.9204,39.9576,106835.0
2023-01-27 10:30:00,42.89,42.89,42.85,42.85,91869.0,39.9483,39.9483,39.911,39.911,91869.0
2023-01-27 10:35:00,42.85,42.89,42.85,42.89,136924.0,39.911,39.9483,39.911,39.9483,136924.0
2023-01-27 10:40:00,42.89,42.89,42.84,42.85,218730.0,39.9483,39.9483,39.9017,39.911,218730.0
2023-01-27 10:45:00,42.84,42.85,42.77,42.79,100827.0,39.9017,39.911,39.8365,39.8552,100827.0
2023-01-27 10:50:00,42.8,42.8,42.77,42.79,86853.0,39.8645,39.8645,39.8365,39.8552,86853.0
2023-01-27 10:55:00,42.78,42.82,42.77,42.81,115090.0,39.8458,39.8831,39.8365,39.8738,115090.0
2023-01-27 11:00:00,42.81,42.83,42.79,42.82,121974.0,39.8738,39.8924,39.8552,39.8831,121974.0
2023-01-27 11:05:00,42.82,42.85,42.8,42.82,65965.0,39.8831,39.911,39.8645,39.8831,65965.0
2023-01-27 11:10:00,42.82,42.83,42.81,42.83,36688.0,39.8831,39.8924,39.8738,39.8924,36688.0
2023-01-27 11:15:00,42.84,42.89,42.83,42.89,88428.0,39.9017,39.9483,39.8924,39.9483,88428.0
2023-01-27 11:20:00,42.89,42.9,42.87,42.88,183720.0,39.9483,39.9576,39.9297,39.939,183720.0
2023-01-27 11:25:00,42.89,42.9,42.88,42.89,92892.0,39.9483,39.9576,39.939,39.9483,92892.0
2023-01-27 11:30:00,42.89,42.93,42.88,42.93,161744.0,39.9483,39.9856,39.939,39.9856,161744.0
2023-01-27 11:35:00,42.93,42.93,42.9,42.91,106715.0,39.9856,39.9856,39.9576,39.9669,106715.0
2023-01-27 11:40:00,42.91,42.93,42.9,42.91,268829.0,39.9669,39.9856,39.9576,39.9669,268829.0
2023-01-27 11:45:00,42.91,42.92,42.89,42.9,265052.0,39.9669,39.9762,39.9483,39.9576,265052.0
2023-01-27 11:50:00,42.9,42.91,42.88,42.89,87995.0,39.9576,39.9669,39.939,39.9483,87995.0
2023-01-27 11:55:00,42.89,42.9,42.88,42.89,61478.0,39.9483,39.9576,39.939,39.9483,61478.0
2023-01-27 12:00:00,42.88,42.91,42.87,42.89,137375.0,39.939,39.9669,39.9297,39.9483,137375.0
2023-01-27 12:05:00,42.88,42.91,42.88,42.91,93967.0,39.939,39.9669,39.939,39.9669,93967.0
2023-01-27 12:10:00,42.91,42.92,42.9,42.91,98053.0,39.9669,39.9762,39.9576,39.9669,98053.0
2023-01-27 12:15:00,42.91,42.94,42.91,42.93,168136.0,39.9669,39.9949,39.9669,39.9856,168136.0
2023-01-27 12:20:00,42.93,42.93,42.91,42.92,40821.0,39.9856,39.9856,39.9669,39.9762,40821.0
2023-01-27 12:25:00,42.92,42.93,42.9,42.91,73694.0,39.9762,39.9856,39.9576,39.9669,73694.0
2023-01-27 12:30:00,42.91,42.94,42.9,42.94,62541.0,39.9669,39.9949,39.9576,39.9949,62541.0
2023-01-27 12:35:00,42.94,42.97,42.93,42.97,50387.0,39.9949,40.0228,39.9856,40.0228,50387.0
2023-01-27 12:40:00,42.97,42.97,42.95,42.95,67793.0,40.0228,40.0228,40.0042,40.0042,67793.0
2023-01-27 12:45:00,42.96,42.96,42.94,42.95,266355.0,40.0135,40.0135,39.9949,40.0042,266355.0
2023-01-27 12:50:00,42.95,42.97,42.94,42.97,106004.0,40.0042,40.0228,39.9949,40.0228,106004.0
2023-01-27 12:55:00,42.96,42.97,42.94,42.95,57040.0,40.0135,40.0228,39.9949,40.0042,57040.0
2023-01-27 13:00:00,42.95,42.95,42.91,42.94,80104.0,40.0042,40.0042,39.9669,39.9949,80104.0
2023-01-27 13:05:00,42.94,42.94,42.93,42.94,39114.0,39.9949,39.9949,39.9856,39.9949,39114.0
2023-01-27 13:10:00,42.94,42.95,42.93,42.95,55950.0,39.9949,40.0042,39.9856,40.0042,55950.0
2023-01-27 13:15:00,42.95,42.95,42.92,42.94,53045.0,40.0042,40.0042,39.9762,39.9949,53045.0
2023-01-27 13:20:00,42.94,42.95,42.93,42.95,60871.0,39.9949,40.0042,39.9856,40.0042,60871.0
2023-01-27 13:25:00,42.95,42.96,42.94,42.96,34931.0,40.0042,40.0135,39.9949,40.0135,34931.0
2023-01-27 13:30:00,42.96,42.98,42.95,42.98,54358.0,40.0135,40.0321,40.0042,40.0321,54358.0
2023-01-27 13:35:00,42.98,42.98,42.96,42.97,40371.0,40.0321,40.0321,40.0135,40.0228,40371.0
2023-01-27 13:40:00,42.98,42.98,42.94,42.96,105365.0,40.0321,40.0321,39.9949,40.0135,105365.0
2023-01-27 13:45:00,42.96,42.98,42.95,42.97,106551.0,40.0135,40.0321,40.0042,40.0228,106551.0
2023-01-27 13:50:00,42.97,42.97,42.94,42.95,47102.0,40.0228,40.0228,39.9949,40.0042,47102.0
2023-01-27 13:55:00,42.95,42.96,42.94,42.96,52287.0,40.0042,40.0135,39.9949,40.0135,52287.0
2023-01-27 14:00:00,42.96,42.98,42.94,42.96,112552.0,40.0135,40.0321,39.9949,40.0135,112552.0
2023-01-27 14:05:00,42.95,42.97,42.94,42.96,126821.0,40.0042,40.0228,39.9949,40.0135,126821.0
2023-01-27 14:10:00,42.96,42.97,42.95,42.96,34432.0,40.0135,40.0228,40.0042,40.0135,34432.0
2023-01-27 14:15:00,42.97,42.98,42.96,42.98,130706.0,40.0228,40.0321,40.0135,40.0321,130706.0
2023-01-27 14:20:00,42.98,42.98,42.96,42.97,231633.0,40.0321,40.0321,40.0135,40.0228,231633.0
2023-01-27 14:25:00,42.97,42.98,42.96,42.97,43768.0,40.0228,40.0321,40.0135,40.0228,43768.0
2023-01-27 14:30:00,42.97,42.98,42.95,42.96,82085.0,40.0228,40.0321,40.0042,40.0135,82085.0
2023-01-27 14:35:00,42.97,42.97,42.96,42.96,104847.0,40.0228,40.0228,40.0135,40.0135,104847.0
2023-01-27 14:40:00,42.97,42.97,42.95,42.95,48735.0,40.0228,40.0228,40.0042,40.0042,48735.0
2023-01-27 14:45:00,42.95,42.97,42.94,42.97,104775.0,40.0042,40.0228,39.9949,40.0228,104775.0
2023-01-27 14:50:00,42.96,42.97,42.96,42.97,53324.0,40.0135,40.0228,40.0135,40.0228,53324.0
2023-01-27 14:55:00,42.97,42.97,42.96,42.97,29319.0,40.0228,40.0228,40.0135,40.0228,29319.0
2023-01-27 15:00:00,42.97,42.98,42.96,42.96,105568.0,40.0228,40.0321,40.0135,40.0135,105568.0
2023-01-27 15:05:00,42.97,42.99,42.96,42.99,66840.0,40.0228,40.0414,40.0135,40.0414,66840.0
2023-01-27 15:10:00,42.98,43.0,42.96,42.96,128314.0,40.0321,40.0508,40.0135,40.0135,128314.0
2023-01-27 15:15:00,42.97,42.98,42.96,42.97,122126.0,40.0228,40.0321,40.0135,40.0228,122126.0
2023-01-27 15:20:00,42.97,42.98,42.95,42.98,165680.0,40.0228,40.0321,40.0042,40.0321,165680.0
2023-01-27 15:25:00,42.98,42.98,42.97,42.98,96754.0,40.0321,40.0321,40.0228,40.0321,96754.0
2023-01-27 15:30:00,42.98,42.99,42.97,42.99,128463.0,40.0321,40.0414,40.0228,40.0414,128463.0
2023-01-27 15:35:00,42.98,42.99,42.97,42.97,110455.0,40.0321,40.0414,40.0228,40.0228,110455.0
2023-01-27 15:40:00,42.97,42.98,42.96,42.97,294534.0,40.0228,40.0321,40.0135,40.0228,294534.0
2023-01-27 15:45:00,42.97,42.97,42.92,42.94,284418.0,40.0228,40.0228,39.9762,39.9949,284418.0
2023-01-27 15:50:00,42.94,42.94,42.9,42.91,327655.0,39.9949,39.9949,39.9576,39.9669,327655.0
2023-01-27 15:55:00,42.91,42.92,42.9,42.9,763514.0,39.9669,39.9762,39.9576,39.9576,763514.0
2023-01-30 09:30:00,42.3,42.31,42.14,42.16,273661.0,39.3988,39.4081,39.2497,39.2684,273661.0
2023-01-30 09:35:00,42.16,42.24,42.14,42.22,291987.0,39.2684,39.3429,39.2497,39.3243,291987.0
2023-01-30 09:40:00,42.23,42.28,42.22,42.23,111773.0,39.3336,39.3801,39.3243,39.3336,111773.0
2023-01-30 09:45:00,42.23,42.32,42.23,42.28,233507.0,39.3336,39.4174,39.3336,39.3801,233507.0
2023-01-30 09:50:00,42.29,42.33,42.26,42.26,96245.0,39.3895,39.4267,39.3615,39.3615,96245.0
2023-01-30 09:55:00,42.26,42.3,42.25,42.27,162233.0,39.3615,39.3988,39.3522,39.3708,162233.0
2023-01-30 10:00:00,42.26,42.38,42.26,42.37,227004.0,39.3615,39.4733,39.3615,39.464,227004.0
2023-01-30 10:05:00,42.37,42.42,42.36,42.39,228414.0,39.464,39.5105,39.4547,39.4826,228414.0
2023-01-30 10:10:00,42.4,42.43,42.37,42.39,143990.0,39.4919,39.5199,39.464,39.4826,143990.0
2023-01-30 10:15:00,42.39,42.39,42.32,42.33,111393.0,39.4826,39.4826,39.4174,39.4267,111393.0
2023-01-30 10:20:00,42.33,42.34,42.28,42.28,56975.0,39.4267,39.436,39.3801,39.3801,56975.0
2023-01-30 10:25:00,42.28,42.3,42.24,42.29,79054.0,39.3801,39.3988,39.3429,39.3895,79054.0
2023-01-30 10:30:00,42.29,42.34,42.27,42.34,141248.0,39.3895,39.436,39.3708,39.436,141248.0
2023-01-30 10:35:00,42.33,42.35,42.3,42.32,84061.0,39.4267,39.4453,39.3988,39.4174,84061.0
2023-01-30 10:40:00,42.32,42.33,42.26,42.27,39740.0,39.4174,39.4267,39.3615,39.3708,39740.0
2023-01-30 10:45:00,42.27,42.28,42.23,42.26,110865.0,39.3708,39.3801,39.3336,39.3615,110865.0
2023-01-30 10:50:00,42.25,42.31,42.25,42.27,124898.0,39.3522,39.4081,39.3522,39.3708,124898.0
2023-01-30 10:55:00,42.27,42.33,42.26,42.32,170628.0,39.3708,39.4267,39.3615,39.4174,170628.0
2023-01-30 11:00:00,42.32,42.34,42.3,42.32,111423.0,39.4174,39.436,39.3988,39.4174,111423.0
2023-01-30 11:05:00,42.32,42.33,42.31,42.33,118303.0,39.4174,39.4267,39.4081,39.4267,118303.0
2023-01-30 11:10:00,42.32,42.35,42.32,42.33,152435.0,39.4174,39.4453,39.4174,39.4267,152435.0
2023-01-30 11:15:00,42.32,42.34,42.32,42.33,155966.0,39.4174,39.436,39.4174,39.4267,155966.0
2023-01-30 11:20:00,42.33,42.33,42.29,42.32,168827.0,39.4267,39.4267,39.3895,39.4174,168827.0
2023-01-30 11:25:00,42.32,42.34,42.3,42.34,159265.0,39.4174,39.436,39.3988,39.436,159265.0
2023-01-30 11:30:00,42.34,42.35,42.32,42.32,98985.0,39.436,39.4453,39.4174,39.4174,98985.0
2023-01-30 11:35:00,42.32,42.34,42.31,42.32,111059.0,39.4174,39.436,39.4081,39.4174,111059.0
2023-01-30 11:40:00,42.33,42.33,42.31,42.32,111405.0,39.4267,39.4267,39.4081,39.4174,111405.0
2023-01-30 11:45:00,42.32,42.34,42.3,42.31,207878.0,39.4174,39.436,39.3988,39.4081,207878.0
2023-01-30 11:50:00,42.32,42.32,42.29,42.29,142215.0,39.4174,39.4174,39.3895,39.3895,142215.0
2023-01-30 11:55:00,42.29,42.33,42.27,42.32,114381.0,39.3895,39.4267,39.3708,39.4174,114381.0
2023-01-30 12:00:00,42.32,42.33,42.3,42.3,224689.0,39.4174,39.4267,39.3988,39.3988,224689.0
2023-01-30 12:05:00,42.31,42.32,42.3,42.3,139646.0,39.4081,39.4174,39.3988,39.3988,139646.0
2023-01-30 12:10:00,42.3,42.32,42.29,42.31,112547.0,39.3988,39.4174,39.3895,39.4081,112547.0
2023-01-30 12:15:00,42.32,42.32,42.27,42.27,136688.0,39.4174,39.4174,39.3708,39.3708,136688.0
2023-01-30 12:20:00,42.27,42.28,42.26,42.27,199819.0,39.3708,39.3801,39.3615,39.3708,199819.0
2023-01-30 12:25:00,42.27,42.27,42.23,42.26,258054.0,39.3708,39.3708,39.3336,39.3615,258054.0
2023-01-30 12:30:00,42.26,42.26,42.23,42.23,217715.0,39.3615,39.3615,39.3336,39.3336,217715.0
2023-01-30 12:35:00,42.23,42.24,42.22,42.23,192304.0,39.3336,39.3429,39.3243,39.3336,192304.0
2023-01-30 12:40:00,42.23,42.25,42.22,42.23,160482.0,39.3336,39.3522,39.3243,39.3336,160482.0
2023-01-30 12:45:00,42.23,42.24,42.21,42.23,149664.0,39.3336,39.3429,39.3149,39.3336,149664.0
2023-01-30 12:50:00,42.23,42.24,42.2,42.23,165014.0,39.3336,39.3429,39.3056,39.3336,165014.0
2023-01-30 12:55:00,42.23,42.23,42.21,42.22,122133.0,39.3336,39.3336,39.3149,39.3243,122133.0
2023-01-30 13:00:00,42.22,42.23,42.2,42.23,120169.0,39.3243,39.3336,39.3056,39.3336,120169.0
2023-01-30 13:05:00,42.23,42.25,42.22,42.24,43765.0,39.3336,39.3522,39.3243,39.3429,43765.0
2023-01-30 13:10:00,42.23,42.26,42.23,42.25,128890.0,39.3336,39.3615,39.3336,39.3522,128890.0
2023-01-30 13:15:00,42.24,42.31,42.24,42.3,82154.0,39.3429,39.4081,39.3429,39.3988,82154.0
2023-01-30 13:20:00,42.3,42.31,42.28,42.29,75903.0,39.3988,39.4081,39.3801,39.3895,75903.0
2023-01-30 13:25:00,42.29,42.3,42.26,42.26,109777.0,39.3895,39.3988,39.3615,39.3615,109777.0
2023-01-30 13:30:00,42.27,42.27,42.22,42.23,230281.0,39.3708,39.3708,39.3243,39.3336,230281.0
2023-01-30 13:35:00,42.23,42.24,42.21,42.22,54449.0,39.3336,39.3429,39.3149,39.3243,54449.0
2023-01-30 13:40:00,42.22,42.24,42.21,42.22,26899.0,39.3243,39.3429,39.3149,39.3243,26899.0
2023-01-30 13:45:00,42.22,42.24,42.21,42.23,28609.0,39.3243,39.3429,39.3149,39.3336,28609.0
2023-01-30 13:50:00,42.23,42.24,42.22,42.23,40067.0,39.3336,39.3429,39.3243,39.3336,40067.0
2023-01-30 13:55:00,42.24,42.24,42.21,42.23,75230.0,39.3429,39.3429,39.3149,39.3336,75230.0
2023-01-30 14:00:00,42.24,42.27,42.23,42.27,129238.0,39.3429,39.3708,39.3336,39.3708,129238.0
2023-01-30 14:05:00,42.27,42.27,42.23,42.23,69299.0,39.3708,39.3708,39.3336,39.3336,69299.0
2023-01-30 14:10:00,42.23,42.24,42.21,42.23,87284.0,39.3336,39.3429,39.3149,39.3336,87284.0
2023-01-30 14:15:00,42.22,42.23,42.21,42.22,61766.0,39.3243,39.3336,39.3149,39.3243,61766.0
2023-01-30 14:20:00,42.22,42.24,42.21,42.23,195789.0,39.3243,39.3429,39.3149,39.3336,195789.0
2023-01-30 14:25:00,42.23,42.23,42.22,42.23,48462.0,39.3336,39.3336,39.3243,39.3336,48462.0
2023-01-30 14:30:00,42.23,42.24,42.21,42.22,147497.0,39.3336,39.3429,39.3149,39.3243,147497.0
2023-01-30 14:35:00,42.23,42.23,42.21,42.22,142588.0,39.3336,39.3336,39.3149,39.3243,142588.0
2023-01-30 14:40:00,42.22,42.22,42.2,42.22,194763.0,39.3243,39.3243,39.3056,39.3243,194763.0
2023-01-30 14:45:00,42.21,42.22,42.2,42.2,94002.0,39.3149,39.3243,39.3056,39.3056,94002.0
2023-01-30 14:50:00,42.2,42.21,42.18,42.19,109528.0,39.3056,39.3149,39.287,39.2963,109528.0
2023-01-30 14:55:00,42.2,42.21,42.18,42.21,108354.0,39.3056,39.3149,39.287,39.3149,108354.0
2023-01-30 15:00:00,42.21,42.22,42.2,42.22,70566.0,39.3149,39.3243,39.3056,39.3243,70566.0
2023-01-30 15:05:00,42.22,42.22,42.19,42.19,147525.0,39.3243,39.3243,39.2963,39.2963,147525.0
2023-01-30 15:10:00,42.19,42.21,42.18,42.18,105994.0,39.2963,39.3149,39.287,39.287,105994.0
2023-01-30 15:15:00,42.18,42.19,42.18,42.19,173453.0,39.287,39.2963,39.287,39.2963,173453.0
2023-01-30 15:20:00,42.18,42.19,42.17,42.18,222529.0,39.287,39.2963,39.2777,39.287,222529.0
2023-01-30 15:25:00,42.18,42.18,42.16,42.16,161943.0,39.287,39.287,39.2684,39.2684,161943.0
2023-01-30 15:30:00,42.16,42.19,42.16,42.18,163480.0,39.2684,39.2963,39.2684,39.287,163480.0
2023-01-30 15:35:00,42.19,42.21,42.18,42.21,74441.0,39.2963,39.3149,39.287,39.3149,74441.0
2023-01-30 15:40:00,42.21,42.21,42.19,42.2,160231.0,39.3149,39.3149,39.2963,39.3056,160231.0
2023-01-30 15:45:00,42.19,42.21,42.16,42.16,196151.0,39.2963,39.3149,39.2684,39.2684,196151.0
2023-01-30 15:50:00,42.16,42.18,42.15,42.16,490939.0,39.2684,39.287,39.2591,39.2684,490939.0
2023-01-30 15:55:00,42.16,42.16,42.12,42.13,424389.0,39.2684,39.2684,39.2311,39.2404,424389.0
2023-01-31 09:30:00,41.97,41.99,41.89,41.93,536474.0,39.0914,39.11,39.0169,39.0541,536474.0
2023-01-31 09:35:00,41.93,41.96,41.88,41.9,524363.0,39.0541,39.0821,39.0076,39.0262,524363.0
2023-01-31 09:40:00,41.9,41.99,41.89,41.94,154859.0,39.0262,39.11,39.0169,39.0635,154859.0
2023-01-31 09:45:00,41.94,41.99,41.92,41.98,277978.0,39.0635,39.11,39.0448,39.1007,277978.0
2023-01-31 09:50:00,41.98,42.0,41.93,41.98,236226.0,39.1007,39.1193,39.0541,39.1007,236226.0
2023-01-31 09:55:00,41.98,41.99,41.9,41.91,241323.0,39.1007,39.11,39.0262,39.0355,241323.0
2023-01-31 10:00:00,41.91,41.94,41.89,41.91,309668.0,39.0355,39.0635,39.0169,39.0355,309668.0
2023-01-31 10:05:00,41.91,41.97,41.87,41.9,324448.0,39.0355,39.0914,38.9983,39.0262,324448.0
2023-01-31 10:10:00,41.89,41.94,41.88,41.94,405239.0,39.0169,39.0635,39.0076,39.0635,405239.0
2023-01-31 10:15:00,41.94,41.97,41.93,41.97,257102.0,39.0635,39.0914,39.0541,39.0914,257102.0
2023-01-31 10:20:00,41.98,42.0,41.95,42.0,286809.0,39.1007,39.1193,39.0728,39.1193,286809.0
2023-01-31 10:25:00,42.0,42.02,41.95,42.01,275622.0,39.1193,39.138,39.0728,39.1287,275622.0
2023-01-31 10:30:00,42.01,42.03,41.99,42.02,142872.0,39.1287,39.1473,39.11,39.138,142872.0
2023-01-31 10:35:00,42.03,42.06,42.02,42.03,118711.0,39.1473,39.1752,39.138,39.1473,118711.0
2023-01-31 10:40:00,42.04,42.1,42.03,42.09,105592.0,39.1566,39.2125,39.1473,39.2032,105592.0
2023-01-31 10:45:00,42.09,42.16,42.08,42.16,164704.0,39.2032,39.2684,39.1939,39.2684,164704.0
2023-01-31 10:50:00,42.16,42.18,42.1,42.11,207434.0,39.2684,39.287,39.2125,39.2218,207434.0
2023-01-31 10:55:00,42.11,42.14,42.1,42.14,152044.0,39.2218,39.2497,39.2125,39.2497,152044.0
2023-01-31 11:00:00,42.14,42.17,42.13,42.14,106585.0,39.2497,39.2777,39.2404,39.2497,106585.0
2023-01-31 11:05:00,42.15,42.17,42.13,42.16,50823.0,39.2591,39.2777,39.2404,39.2684,50823.0
2023-01-31 11:10:00,42.16,42.17,42.15,42.16,76044.0,39.2684,39.2777,39.2591,39.2684,76044.0
2023-01-31 11:15:00,42.16,42.17,42.14,42.15,99353.0,39.2684,39.2777,39.2497,39.2591,99353.0
2023-01-31 11:20:00,42.14,42.15,42.12,42.12,88720.0,39.2497,39.2591,39.2311,39.2311,88720.0
2023-01-31 11:25:00,42.13,42.13,42.1,42.13,68683.0,39.2404,39.2404,39.2125,39.2404,68683.0
2023-01-31 11:30:00,42.13,42.14,42.11,42.12,69979.0,39.2404,39.2497,39.2218,39.2311,69979.0
2023-01-31 11:35:00,42.12,42.16,42.12,42.16,59014.0,39.2311,39.2684,39.2311,39.2684,59014.0
2023-01-31 11:40:00,42.16,42.17,42.12,42.13,86323.0,39.2684,39.2777,39.2311,39.2404,86323.0
2023-01-31 11:45:00,42.13,42.15,42.1,42.1,363885.0,39.2404,39.2591,39.2125,39.2125,363885.0
2023-01-31 11:50:00,42.1,42.12,42.09,42.12,134097.0,39.2125,39.2311,39.2032,39.2311,134097.0
2023-01-31 11:55:00,42.11,42.13,42.1,42.11,63968.0,39.2218,39.2404,39.2125,39.2218,63968.0
2023-01-31 12:00:00,42.11,42.12,42.08,42.11,122170.0,39.2218,39.2311,39.1939,39.2218,122170.0
2023-01-31 12:05:00,42.11,42.12,42.1,42.12,180990.0,39.2218,39.2311,39.2125,39.2311,180990.0
2023-01-31 12:10:00,42.12,42.12,42.09,42.09,158560.0,39.2311,39.2311,39.2032,39.2032,158560.0
2023-01-31 12:15:00,42.1,42.11,42.08,42.11,171717.0,39.2125,39.2218,39.1939,39.2218,171717.0
2023-01-31 12:20:00,42.11,42.11,42.08,42.09,34902.0,39.2218,39.2218,39.1939,39.2032,34902.0
2023-01-31 12:25:00,42.09,42.11,42.08,42.11,39371.0,39.2032,39.2218,39.1939,39.2218,39371.0
2023-01-31 12:30:00,42.11,42.11,42.08,42.09,43497.0,39.2218,39.2218,39.1939,39.2032,43497.0
2023-01-31 12:35:00,42.1,42.12,42.1,42.11,114198.0,39.2125,39.2311,39.2125,39.2218,114198.0
2023-01-31 12:40:00,42.11,42.12,42.08,42.09,76493.0,39.2218,39.2311,39.1939,39.2032,76493.0
2023-01-31 12:45:00,42.09,42.11,42.08,42.1,858768.0,39.2032,39.2218,39.1939,39.2125,858768.0
2023-01-31 12:50:00,42.1,42.11,42.09,42.1,95945.0,39.2125,39.2218,39.2032,39.2125,95945.0
2023-01-31 12:55:00,42.09,42.1,42.08,42.09,112180.0,39.2032,39.2125,39.1939,39.2032,112180.0
2023-01-31 13:00:00,42.09,42.1,42.08,42.09,54165.0,39.2032,39.2125,39.1939,39.2032,54165.0
2023-01-31 13:05:00,42.1,42.12,42.09,42.11,63009.0,39.2125,39.2311,39.2032,39.2218,63009.0
2023-01-31 13:10:00,42.11,42.11,42.09,42.11,64094.0,39.2218,39.2218,39.2032,39.2218,64094.0
2023-01-31 13:15:00,42.11,42.11,42.09,42.1,38446.0,39.2218,39.2218,39.2032,39.2125,38446.0
2023-01-31 13:20:00,42.1,42.1,42.08,42.08,272204.0,39.2125,39.2125,39.1939,39.1939,272204.0
2023-01-31 13:25:00,42.09,42.11,42.08,42.1,187540.0,39.2032,39.2218,39.1939,39.2125,187540.0
2023-01-31 13:30:00,42.1,42.12,42.09,42.11,83831.0,39.2125,39.2311,39.2032,39.2218,83831.0
2023-01-31 13:35:00,42.1,42.11,42.08,42.09,76909.0,39.2125,39.2218,39.1939,39.2032,76909.0
2023-01-31 13:40:00,42.09,42.11,42.09,42.09,86232.0,39.2032,39.2218,39.2032,39.2032,86232.0
2023-01-31 13:45:00,42.09,42.13,42.09,42.13,132919.0,39.2032,39.2404,39.2032,39.2404,132919.0
2023-01-31 13:50:00,42.12,42.13,42.1,42.11,144472.0,39.2311,39.2404,39.2125,39.2218,144472.0
2023-01-31 13:55:00,42.11,42.12,42.1,42.12,64298.0,39.2218,39.2311,39.2125,39.2311,64298.0
2023-01-31 14:00:00,42.12,42.12,42.11,42.11,118468.0,39.2311,39.2311,39.2218,39.2218,118468.0
2023-01-31 14:05:00,42.12,42.13,42.11,42.13,121373.0,39.2311,39.2404,39.2218,39.2404,121373.0
2023-01-31 14:10:00,42.13,42.13,42.12,42.13,265119.0,39.2404,39.2404,39.2311,39.2404,265119.0
2023-01-31 14:15:00,42.13,42.13,42.11,42.12,209651.0,39.2404,39.2404,39.2218,39.2311,209651.0
2023-01-31 14:20:00,42.12,42.14,42.11,42.13,155440.0,39.2311,39.2497,39.2218,39.2404,155440.0
2023-01-31 14:25:00,42.13,42.14,42.12,42.14,76614.0,39.2404,39.2497,39.2311,39.2497,76614.0
2023-01-31 14:30:00,42.14,42.14,42.13,42.14,102933.0,39.2497,39.2497,39.2404,39.2497,102933.0
2023-01-31 14:35:00,42.14,42.14,42.13,42.13,121302.0,39.2497,39.2497,39.2404,39.2404,121302.0
2023-01-31 14:40:00,42.14,42.14,42.13,42.14,93430.0,39.2497,39.2497,39.2404,39.2497,93430.0
2023-01-31 14:45:00,42.14,42.14,42.12,42.13,90192.0,39.2497,39.2497,39.2311,39.2404,90192.0
2023-01-31 14:50:00,42.13,42.14,42.12,42.14,89298.0,39.2404,39.2497,39.2311,39.2497,89298.0
2023-01-31 14:55:00,42.14,42.14,42.12,42.13,219656.0,39.2497,39.2497,39.2311,39.2404,219656.0
2023-01-31 15:00:00,42.13,42.14,42.12,42.13,257706.0,39.2404,39.2497,39.2311,39.2404,257706.0
2023-01-31 15:05:00,42.14,42.14,42.13,42.13,96328.0,39.2497,39.2497,39.2404,39.2404,96328.0
2023-01-31 15:10:00,42.14,42.14,42.11,42.13,359059.0,39.2497,39.2497,39.2218,39.2404,359059.0
2023-01-31 15:15:00,42.13,42.13,42.11,42.11,160544.0,39.2404,39.2404,39.2218,39.2218,160544.0
2023-01-31 15:20:00,42.12,42.13,42.12,42.13,151882.0,39.2311,39.2404,39.2311,39.2404,151882.0
2023-01-31 15:25:00,42.13,42.13,42.12,42.12,75237.0,39.2404,39.2404,39.2311,39.2311,75237.0
2023-01-31 15:30:00,42.13,42.13,42.12,42.12,313512.0,39.2404,39.2404,39.2311,39.2311,313512.0
2023-01-31 15:35:00,42.12,42.13,42.11,42.13,274861.0,39.2311,39.2404,39.2218,39.2404,274861.0
2023-01-31 15:40:00,42.13,42.13,42.12,42.13,93809.0,39.2404,39.2404,39.2311,39.2404,93809.0
2023-01-31 15:45:00,42.13,42.16,42.12,42.16,211445.0,39.2404,39.2684,39.2311,39.2684,211445.0
2023-01-31 15:50:00,42.16,42.18,42.15,42.18,383990.0,39.2684,39.287,39.2591,39.287,383990.0
2023-01-31 15:55:00,42.17,42.22,42.17,42.22,618630.0,39.2777,39.3243,39.2777,39.3243,618630.0
2023-02-01 09:30:00,42.35,42.48,42.33,42.41,525934.0,39.4453,39.5664,39.4267,39.5012,525934.0
2023-02-01 09:35:00,42.42,42.47,42.39,42.47,766308.0,39.5105,39.5571,39.4826,39.5571,766308.0
2023-02-01 09:40:00,42.46,42.5,42.45,42.46,2247646.0,39.5478,39.5851,39.5385,39.5478,2247646.0
2023-02-01 09:45:00,42.47,42.55,42.46,42.53,267002.0,39.5571,39.6316,39.5478,39.613,267002.0
2023-02-01 09:50:00,42.54,42.56,42.5,42.55,143960.0,39.6223,39.6409,39.5851,39.6316,143960.0
2023-02-01 09:55:00,42.54,42.55,42.5,42.52,346395.0,39.6223,39.6316,39.5851,39.6037,346395.0
2023-02-01 10:00:00,42.52,42.53,42.39,42.44,550473.0,39.6037,39.613,39.4826,39.5292,550473.0
2023-02-01 10:05:00,42.44,42.44,42.39,42.41,309970.0,39.5292,39.5292,39.4826,39.5012,309970.0
2023-02-01 10:10:00,42.42,42.47,42.41,42.47,344703.0,39.5105,39.5571,39.5012,39.5571,344703.0
2023-02-01 10:15:00,42.46,42.46,42.42,42.44,244877.0,39.5478,39.5478,39.5105,39.5292,244877.0
2023-02-01 10:20:00,42.44,42.45,42.39,42.41,189229.0,39.5292,39.5385,39.4826,39.5012,189229.0
2023-02-01 10:25:00,42.41,42.42,42.36,42.38,112219.0,39.5012,39.5105,39.4547,39.4733,112219.0
2023-02-01 10:30:00,42.38,42.41,42.38,42.38,135299.0,39.4733,39.5012,39.4733,39.4733,135299.0
2023-02-01 10:35:00,42.38,42.39,42.32,42.33,190450.0,39.4733,39.4826,39.4174,39.4267,190450.0
2023-02-01 10:40:00,42.33,42.36,42.31,42.32,173497.0,39.4267,39.4547,39.4081,39.4174,173497.0
2023-02-01 10:45:00,42.32,42.36,42.3,42.33,470443.0,39.4174,39.4547,39.3988,39.4267,470443.0
2023-02-01 10:50:00,42.34,42.34,42.29,42.33,145110.0,39.436,39.436,39.3895,39.4267,145110.0
2023-02-01 10:55:00,42.32,42.35,42.3,42.31,106290.0,39.4174,39.4453,39.3988,39.4081,106290.0
2023-02-01 11:00:00,42.31,42.33,42.3,42.32,90519.0,39.4081,39.4267,39.3988,39.4174,90519.0
2023-02-01 11:05:00,42.32,42.33,42.3,42.33,116974.0,39.4174,39.4267,39.3988,39.4267,116974.0
2023-02-01 11:10:00,42.34,42.37,42.33,42.35,171234.0,39.436,39.464,39.4267,39.4453,171234.0
2023-02-01 11:15:00,42.35,42.37,42.34,42.35,87160.0,39.4453,39.464,39.436,39.4453,87160.0
2023-02-01 11:20:00,42.36,42.39,42.35,42.38,171023.0,39.4547,39.4826,39.4453,39.4733,171023.0
2023-02-01 11:25:00,42.38,42.39,42.37,42.38,107748.0,39.4733,39.4826,39.464,39.4733,107748.0
2023-02-01 11:30:00,42.38,42.4,42.37,42.38,164406.0,39.4733,39.4919,39.464,39.4733,164406.0
2023-02-01 11:35:00,42.39,42.39,42.36,42.37,116398.0,39.4826,39.4826,39.4547,39.464,116398.0
2023-02-01 11:40:00,42.37,42.37,42.36,42.36,144971.0,39.464,39.464,39.4547,39.4547,144971.0
2023-02-01 11:45:00,42.37,42.38,42.36,42.37,163510.0,39.464,39.4733,39.4547,39.464,163510.0
2023-02-01 11:50:00,42.37,42.37,42.32,42.34,367950.0,39.464,39.464,39.4174,39.436,367950.0
2023-02-01 11:55:00,42.34,42.35,42.3,42.3,247688.0,39.436,39.4453,39.3988,39.3988,247688.0
2023-02-01 12:00:00,42.3,42.32,42.29,42.31,121494.0,39.3988,39.4174,39.3895,39.4081,121494.0
2023-02-01 12:05:00,42.31,42.32,42.28,42.28,114234.0,39.4081,39.4174,39.3801,39.3801,114234.0
2023-02-01 12:10:00,42.28,42.29,42.23,42.24,180264.0,39.3801,39.3895,39.3336,39.3429,180264.0
2023-02-01 12:15:00,42.25,42.25,42.21,42.21,113328.0,39.3522,39.3522,39.3149,39.3149,113328.0
2023-02-01 12:20:00,42.21,42.23,42.2,42.23,95523.0,39.3149,39.3336,39.3056,39.3336,95523.0
2023-02-01 12:25:00,42.22,42.23,42.19,42.2,98790.0,39.3243,39.3336,39.2963,39.3056,98790.0
2023-02-01 12:30:00,42.2,42.21,42.17,42.18,185492.0,39.3056,39.3149,39.2777,39.287,185492.0
2023-02-01 12:35:00,42.18,42.19,42.14,42.16,168300.0,39.287,39.2963,39.2497,39.2684,168300.0
2023-02-01 12:40:00,42.16,42.17,42.15,42.16,37747.0,39.2684,39.2777,39.2591,39.2684,37747.0
2023-02-01 12:45:00,42.15,42.16,42.13,42.13,384295.0,39.2591,39.2684,39.2404,39.2404,384295.0
2023-02-01 12:50:00,42.13,42.15,42.12,42.14,320123.0,39.2404,39.2591,39.2311,39.2497,320123.0
2023-02-01 12:55:00,42.15,42.16,42.14,42.16,44031.0,39.2591,39.2684,39.2497,39.2684,44031.0
2023-02-01 13:00:00,42.15,42.17,42.14,42.16,199220.0,39.2591,39.2777,39.2497,39.2684,199220.0
2023-02-01 13:05:00,42.16,42.19,42.16,42.19,62001.0,39.2684,39.2963,39.2684,39.2963,62001.0
2023-02-01 13:10:00,42.18,42.2,42.17,42.2,175910.0,39.287,39.3056,39.2777,39.3056,175910.0
2023-02-01 13:15:00,42.2,42.2,42.18,42.19,152335.0,39.3056,39.3056,39.287,39.2963,152335.0
2023-02-01 13:20:00,42.19,42.21,42.19,42.2,134695.0,39.2963,39.3149,39.2963,39.3056,134695.0
2023-02-01 13:25:00,42.2,42.22,42.19,42.2,97233.0,39.3056,39.3243,39.2963,39.3056,97233.0
2023-02-01 13:30:00,42.21,42.24,42.2,42.22,426501.0,39.3149,39.3429,39.3056,39.3243,426501.0
2023-02-01 13:35:00,42.22,42.23,42.2,42.22,438708.0,39.3243,39.3336,39.3056,39.3243,438708.0
2023-02-01 13:40:00,42.22,42.22,42.18,42.19,261169.0,39.3243,39.3243,39.287,39.2963,261169.0
2023-02-01 13:45:00,42.18,42.19,42.17,42.17,104606.0,39.287,39.2963,39.2777,39.2777,104606.0
2023-02-01 13:50:00,42.18,42.18,42.17,42.17,64267.0,39.287,39.287,39.2777,39.2777,64267.0
2023-02-01 13:55:00,42.17,42.22,42.17,42.22,217418.0,39.2777,39.3243,39.2777,39.3243,217418.0
2023-02-01 14:00:00,42.23,42.23,42.1,42.13,399709.0,39.3336,39.3336,39.2125,39.2404,399709.0
2023-02-01 14:05:00,42.13,42.25,42.11,42.22,211248.0,39.2404,39.3522,39.2218,39.3243,211248.0
2023-02-01 14:10:00,42.22,42.31,42.22,42.27,105668.0,39.3243,39.4081,39.3243,39.3708,105668.0
2023-02-01 14:15:00,42.27,42.29,42.2,42.22,365979.0,39.3708,39.3895,39.3056,39.3243,365979.0
2023-02-01 14:20:00,42.22,42.26,42.22,42.25,131220.0,39.3243,39.3615,39.3243,39.3522,131220.0
2023-02-01 14:25:00,42.24,42.28,42.23,42.24,302974.0,39.3429,39.3801,39.3336,39.3429,302974.0
2023-02-01 14:30:00,42.25,42.27,42.09,42.15,560579.0,39.3522,39.3708,39.2032,39.2591,560579.0
2023-02-01 14:35:00,42.15,42.38,42.13,42.37,347150.0,39.2591,39.4733,39.2404,39.464,347150.0
2023-02-01 14:40:00,42.37,42.52,42.37,42.52,378957.0,39.464,39.6037,39.464,39.6037,378957.0
2023-02-01 14:45:00,42.52,42.61,42.5,42.55,263726.0,39.6037,39.6875,39.5851,39.6316,263726.0
2023-02-01 14:50:00,42.55,42.61,42.53,42.59,330444.0,39.6316,39.6875,39.613,39.6689,330444.0
2023-02-01 14:55:00,42.59,42.61,42.52,42.55,221607.0,39.6689,39.6875,39.6037,39.6316,221607.0
2023-02-01 15:00:00,42.55,42.64,42.52,42.62,421771.0,39.6316,39.7154,39.6037,39.6968,421771.0
2023-02-01 15:05:00,42.62,42.7,42.61,42.7,339152.0,39.6968,39.7713,39.6875,39.7713,339152.0
2023-02-01 15:10:00,42.69,42.7,42.61,42.62,298684.0,39.762,39.7713,39.6875,39.6968,298684.0
2023-02-01 15:15:00,42.62,42.63,42.54,42.63,426769.0,39.6968,39.7061,39.6223,39.7061,426769.0
2023-02-01 15:20:00,42.63,42.64,42.58,42.62,167335.0,39.7061,39.7154,39.6596,39.6968,167335.0
2023-02-01 15:25:00,42.62,42.67,42.61,42.67,212853.0,39.6968,39.7434,39.6875,39.7434,212853.0
2023-02-01 15:30:00,42.67,42.72,42.66,42.72,550605.0,39.7434,39.79,39.7341,39.79,550605.0
2023-02-01 15:35:00,42.72,42.79,42.71,42.75,361786.0,39.79,39.8552,39.7806,39.8179,361786.0
2023-02-01 15:40:00,42.76,42.79,42.72,42.73,346866.0,39.8272,39.8552,39.79,39.7993,346866.0
2023-02-01 15:45:00,42.73,42.75,42.68,42.71,390697.0,39.7993,39.8179,39.7527,39.7806,390697.0
2023-02-01 15:50:00,42.71,42.71,42.61,42.62,895208.0,39.7806,39.7806,39.6875,39.6968,895208.0
2023-02-01 15:55:00,42.62,42.66,42.61,42.66,987735.0,39.6968,39.7341,39.6875,39.7341,987735.0
2023-02-02 09:30:00,42.66,42.67,42.58,42.61,447847.0,39.7341,39.7434,39.6596,39.6875,447847.0
2023-02-02 09:35:00,42.61,42.62,42.51,42.54,229928.0,39.6875,39.6968,39.5944,39.6223,229928.0
2023-02-02 09:40:00,42.53,42.55,42.49,42.54,186662.0,39.613,39.6316,39.5757,39.6223,186662.0
2023-02-02 09:45:00,42.54,42.56,42.52,42.53,198533.0,39.6223,39.6409,39.6037,39.613,198533.0
2023-02-02 09:50:00,42.52,42.54,42.46,42.48,185631.0,39.6037,39.6223,39.5478,39.5664,185631.0
2023-02-02 09:55:00,42.48,42.49,42.34,42.34,84764.0,39.5664,39.5757,39.436,39.436,84764.0
2023-02-02 10:00:00,42.35,42.41,42.3,42.34,128572.0,39.4453,39.5012,39.3988,39.436,128572.0
2023-02-02 10:05:00,42.34,42.38,42.25,42.27,118674.0,39.436,39.4733,39.3522,39.3708,118674.0
2023-02-02 10:10:00,42.27,42.28,42.23,42.27,160099.0,39.3708,39.3801,39.3336,39.3708,160099.0
2023-02-02 10:15:00,42.28,42.37,42.25,42.36,124161.0,39.3801,39.464,39.3522,39.4547,124161.0
2023-02-02 10:20:00,42.36,42.38,42.31,42.37,112245.0,39.4547,39.4733,39.4081,39.464,112245.0
2023-02-02 10:25:00,42.37,42.38,42.32,42.36,113526.0,39.464,39.4733,39.4174,39.4547,113526.0
2023-02-02 10:30:00,42.36,42.43,42.35,42.41,104816.0,39.4547,39.5199,39.4453,39.5012,104816.0
2023-02-02 10:35:00,42.41,42.43,42.4,42.41,108183.0,39.5012,39.5199,39.4919,39.5012,108183.0
2023-02-02 10:40:00,42.41,42.44,42.4,42.42,79941.0,39.5012,39.5292,39.4919,39.5105,79941.0
2023-02-02 10:45:00,42.42,42.45,42.41,42.45,245515.0,39.5105,39.5385,39.5012,39.5385,245515.0
2023-02-02 10:50:00,42.45,42.48,42.44,42.46,119344.0,39.5385,39.5664,39.5292,39.5478,119344.0
2023-02-02 10:55:00,42.46,42.49,42.45,42.48,112594.0,39.5478,39.5757,39.5385,39.5664,112594.0
2023-02-02 11:00:00,42.48,42.49,42.44,42.48,152250.0,39.5664,39.5757,39.5292,39.5664,152250.0
2023-02-02 11:05:00,42.48,42.49,42.44,42.47,107078.0,39.5664,39.5757,39.5292,39.5571,107078.0
2023-02-02 11:10:00,42.47,42.48,42.43,42.46,108164.0,39.5571,39.5664,39.5199,39.5478,108164.0
2023-02-02 11:15:00,42.46,42.47,42.4,42.41,93066.0,39.5478,39.5571,39.4919,39.5012,93066.0
2023-02-02 11:20:00,42.41,42.46,42.4,42.45,49109.0,39.5012,39.5478,39.4919,39.5385,49109.0
2023-02-02 11:25:00,42.45,42.47,42.43,42.44,74464.0,39.5385,39.5571,39.5199,39.5292,74464.0
2023-02-02 11:30:00,42.44,42.45,42.42,42.42,44882.0,39.5292,39.5385,39.5105,39.5105,44882.0
2023-02-02 11:35:00,42.42,42.43,42.4,42.41,212148.0,39.5105,39.5199,39.4919,39.5012,212148.0
2023-02-02 11:40:00,42.41,42.42,42.39,42.4,97727.0,39.5012,39.5105,39.4826,39.4919,97727.0
2023-02-02 11:45:00,42.4,42.4,42.36,42.37,35640.0,39.4919,39.4919,39.4547,39.464,35640.0
2023-02-02 11:50:00,42.37,42.37,42.35,42.36,74565.0,39.464,39.464,39.4453,39.4547,74565.0
2023-02-02 11:55:00,42.36,42.37,42.33,42.35,75580.0,39.4547,39.464,39.4267,39.4453,75580.0
2023-02-02 12:00:00,42.36,42.4,42.35,42.39,68328.0,39.4547,39.4919,39.4453,39.4826,68328.0
2023-02-02 12:05:00,42.39,42.4,42.36,42.37,573088.0,39.4826,39.4919,39.4547,39.464,573088.0
2023-02-02 12:10:00,42.37,42.41,42.37,42.41,313643.0,39.464,39.5012,39.464,39.5012,313643.0
2023-02-02 12:15:00,42.41,42.43,42.39,42.39,143847.0,39.5012,39.5199,39.4826,39.4826,143847.0
2023-02-02 12:20:00,42.39,42.41,42.37,42.41,59923.0,39.4826,39.5012,39.464,39.5012,59923.0
2023-02-02 12:25:00,42.41,42.41,42.38,42.4,72994.0,39.5012,39.5012,39.4733,39.4919,72994.0
2023-02-02 12:30:00,42.4,42.41,42.38,42.41,93384.0,39.4919,39.5012,39.4733,39.5012,93384.0
2023-02-02 12:35:00,42.41,42.43,42.4,42.43,51934.0,39.5012,39.5199,39.4919,39.5199,51934.0
2023-02-02 12:40:00,42.43,42.43,42.39,42.41,49309.0,39.5199,39.5199,39.4826,39.5012,49309.0
2023-02-02 12:45:00,42.4,42.41,42.39,42.4,25867.0,39.4919,39.5012,39.4826,39.4919,25867.0
2023-02-02 12:50:00,42.39,42.4,42.37,42.39,84006.0,39.4826,39.4919,39.464,39.4826,84006.0
2023-02-02 12:55:00,42.38,42.4,42.38,42.4,41009.0,39.4733,39.4919,39.4733,39.4919,41009.0
2023-02-02 13:00:00,42.4,42.43,42.39,42.43,88881.0,39.4919,39.5199,39.4826,39.5199,88881.0
2023-02-02 13:05:00,42.43,42.43,42.39,42.4,33093.0,39.5199,39.5199,39.4826,39.4919,33093.0
2023-02-02 13:10:00,42.4,42.42,42.39,42.41,23217.0,39.4919,39.5105,39.4826,39.5012,23217.0
2023-02-02 13:15:00,42.41,42.44,42.4,42.44,281949.0,39.5012,39.5292,39.4919,39.5292,281949.0
2023-02-02 13:20:00,42.44,42.45,42.43,42.44,70190.0,39.5292,39.5385,39.5199,39.5292,70190.0
2023-02-02 13:25:00,42.44,42.45,42.42,42.43,83778.0,39.5292,39.5385,39.5105,39.5199,83778.0
2023-02-02 13:30:00,42.43,42.46,42.42,42.45,58757.0,39.5199,39.5478,39.5105,39.5385,58757.0
2023-02-02 13:35:00,42.46,42.46,42.45,42.46,48243.0,39.5478,39.5478,39.5385,39.5478,48243.0
2023-02-02 13:40:00,42.45,42.47,42.45,42.46,96829.0,39.5385,39.5571,39.5385,39.5478,96829.0
2023-02-02 13:45:00,42.47,42.48,42.46,42.46,63405.0,39.5571,39.5664,39.5478,39.5478,63405.0
2023-02-02 13:50:00,42.47,42.48,42.46,42.48,58879.0,39.5571,39.5664,39.5478,39.5664,58879.0
2023-02-02 13:55:00,42.47,42.48,42.45,42.46,75054.0,39.5571,39.5664,39.5385,39.5478,75054.0
2023-02-02 14:00:00,42.46,42.48,42.45,42.46,51242.0,39.5478,39.5664,39.5385,39.5478,51242.0
2023-02-02 14:05:00,42.46,42.48,42.45,42.46,126982.0,39.5478,39.5664,39.5385,39.5478,126982.0
2023-02-02 14:10:00,42.45,42.46,42.38,42.4,58157.0,39.5385,39.5478,39.4733,39.4919,58157.0
2023-02-02 14:15:00,42.41,42.41,42.38,42.39,81388.0,39.5012,39.5012,39.4733,39.4826,81388.0
2023-02-02 14:20:00,42.4,42.41,42.34,42.36,60414.0,39.4919,39.5012,39.436,39.4547,60414.0
2023-02-02 14:25:00,42.35,42.38,42.34,42.35,124554.0,39.4453,39.4733,39.436,39.4453,124554.0
2023-02-02 14:30:00,42.35,42.36,42.29,42.3,128902.0,39.4453,39.4547,39.3895,39.3988,128902.0
2023-02-02 14:35:00,42.3,42.31,42.27,42.27,65007.0,39.3988,39.4081,39.3708,39.3708,65007.0
2023-02-02 14:40:00,42.28,42.29,42.25,42.27,50145.0,39.3801,39.3895,39.3522,39.3708,50145.0
2023-02-02 14:45:00,42.27,42.29,42.24,42.29,107991.0,39.3708,39.3895,39.3429,39.3895,107991.0
2023-02-02 14:50:00,42.29,42.31,42.23,42.25,80492.0,39.3895,39.4081,39.3336,39.3522,80492.0
2023-02-02 14:55:00,42.24,42.25,42.22,42.23,141064.0,39.3429,39.3522,39.3243,39.3336,141064.0
2023-02-02 15:00:00,42.23,42.24,42.19,42.21,102048.0,39.3336,39.3429,39.2963,39.3149,102048.0
2023-02-02 15:05:00,42.21,42.26,42.21,42.22,148545.0,39.3149,39.3615,39.3149,39.3243,148545.0
2023-02-02 15:10:00,42.22,42.27,42.22,42.27,93998.0,39.3243,39.3708,39.3243,39.3708,93998.0
2023-02-02 15:15:00,42.26,42.29,42.24,42.27,88828.0,39.3615,39.3895,39.3429,39.3708,88828.0
2023-02-02 15:20:00,42.27,42.31,42.27,42.29,137366.0,39.3708,39.4081,39.3708,39.3895,137366.0
2023-02-02 15:25:00,42.29,42.32,42.28,42.3,135421.0,39.3895,39.4174,39.3801,39.3988,135421.0
2023-02-02 15:30:00,42.3,42.32,42.29,42.31,113517.0,39.3988,39.4174,39.3895,39.4081,113517.0
2023-02-02 15:35:00,42.32,42.34,42.31,42.31,300255.0,39.4174,39.436,39.4081,39.4081,300255.0
2023-02-02 15:40:00,42.31,42.32,42.29,42.3,159959.0,39.4081,39.4174,39.3895,39.3988,159959.0
2023-02-02 15:45:00,42.3,42.33,42.3,42.31,203488.0,39.3988,39.4267,39.3988,39.4081,203488.0
2023-02-02 15:50:00,42.32,42.35,42.31,42.34,240208.0,39.4174,39.4453,39.4081,39.436,240208.0
2023-02-02 15:55:00,42.34,42.37,42.33,42.36,747157.0,39.436,39.464,39.4267,39.4547,747157.0
2023-02-03 09:30:00,41.93,42.04,41.89,42.01,479200.0,39.0541,39.1566,39.0169,39.1287,479200.0
2023-02-03 09:35:00,42.01,42.08,41.97,42.07,230539.0,39.1287,39.1939,39.0914,39.1845,230539.0
2023-02-03 09:40:00,42.08,42.11,42.05,42.09,209392.0,39.1939,39.2218,39.1659,39.2032,209392.0
2023-02-03 09:45:00,42.1,42.19,42.07,42.16,189155.0,39.2125,39.2963,39.1845,39.2684,189155.0
2023-02-03 09:50:00,42.16,42.16,42.05,42.07,481558.0,39.2684,39.2684,39.1659,39.1845,481558.0
2023-02-03 09:55:00,42.07,42.08,42.02,42.02,106039.0,39.1845,39.1939,39.138,39.138,106039.0
2023-02-03 10:00:00,42.02,42.02,41.87,41.88,366083.0,39.138,39.138,38.9983,39.0076,366083.0
2023-02-03 10:05:00,41.87,41.87,41.79,41.8,199408.0,38.9983,38.9983,38.9237,38.9331,199408.0
2023-02-03 10:10:00,41.79,41.91,41.77,41.91,292127.0,38.9237,39.0355,38.9051,39.0355,292127.0
2023-02-03 10:15:00,41.9,41.98,41.9,41.94,521050.0,39.0262,39.1007,39.0262,39.0635,521050.0
2023-02-03 10:20:00,41.94,42.01,41.94,42.01,156257.0,39.0635,39.1287,39.0635,39.1287,156257.0
2023-02-03 10:25:00,42.02,42.02,41.95,41.96,239343.0,39.138,39.138,39.0728,39.0821,239343.0
2023-02-03 10:30:00,41.96,42.01,41.93,42.01,99201.0,39.0821,39.1287,39.0541,39.1287,99201.0
2023-02-03 10:35:00,42.01,42.07,42.0,42.06,67084.0,39.1287,39.1845,39.1193,39.1752,67084.0
2023-02-03 10:40:00,42.06,42.1,42.05,42.08,134433.0,39.1752,39.2125,39.1659,39.1939,134433.0
2023-02-03 10:45:00,42.08,42.1,42.07,42.07,89458.0,39.1939,39.2125,39.1845,39.1845,89458.0
2023-02-03 10:50:00,42.07,42.07,42.0,42.0,134197.0,39.1845,39.1845,39.1193,39.1193,134197.0
2023-02-03 10:55:00,42.0,42.02,41.96,42.0,152744.0,39.1193,39.138,39.0821,39.1193,152744.0
2023-02-03 11:00:00,42.0,42.02,41.98,41.98,135003.0,39.1193,39.138,39.1007,39.1007,135003.0
2023-02-03 11:05:00,41.98,41.98,41.93,41.95,101246.0,39.1007,39.1007,39.0541,39.0728,101246.0
2023-02-03 11:10:00,41.95,41.98,41.95,41.98,126635.0,39.0728,39.1007,39.0728,39.1007,126635.0
2023-02-03 11:15:00,41.98,41.99,41.94,41.95,31570.0,39.1007,39.11,39.0635,39.0728,31570.0
2023-02-03 11:20:00,41.95,41.98,41.94,41.97,88988.0,39.0728,39.1007,39.0635,39.0914,88988.0
2023-02-03 11:25:00,41.97,41.98,41.95,41.97,103302.0,39.0914,39.1007,39.0728,39.0914,103302.0
2023-02-03 11:30:00,41.97,42.0,41.96,41.96,57359.0,39.0914,39.1193,39.0821,39.0821,57359.0
2023-02-03 11:35:00,41.97,41.97,41.91,41.93,463498.0,39.0914,39.0914,39.0355,39.0541,463498.0
2023-02-03 11:40:00,41.92,41.96,41.91,41.94,234728.0,39.0448,39.0821,39.0355,39.0635,234728.0
2023-02-03 11:45:00,41.94,41.95,41.89,41.89,350115.0,39.0635,39.0728,39.0169,39.0169,350115.0
2023-02-03 11:50:00,41.89,41.95,41.88,41.93,217443.0,39.0169,39.0728,39.0076,39.0541,217443.0
2023-02-03 11:55:00,41.92,41.94,41.86,41.86,240420.0,39.0448,39.0635,38.9889,38.9889,240420.0
2023-02-03 12:00:00,41.87,41.9,41.86,41.89,318248.0,38.9983,39.0262,38.9889,39.0169,318248.0
2023-02-03 12:05:00,41.89,41.9,41.86,41.87,123162.0,39.0169,39.0262,38.9889,38.9983,123162.0
2023-02-03 12:10:00,41.87,41.89,41.85,41.87,119654.0,38.9983,39.0169,38.9796,38.9983,119654.0
2023-02-03 12:15:00,41.87,41.9,41.86,41.89,70535.0,38.9983,39.0262,38.9889,39.0169,70535.0
2023-02-03 12:20:00,41.89,41.91,41.88,41.91,44051.0,39.0169,39.0355,39.0076,39.0355,44051.0
2023-02-03 12:25:00,41.91,41.92,41.89,41.9,66427.0,39.0355,39.0448,39.0169,39.0262,66427.0
2023-02-03 12:30:00,41.9,41.92,41.88,41.9,87269.0,39.0262,39.0448,39.0076,39.0262,87269.0
2023-02-03 12:35:00,41.9,41.92,41.89,41.91,133611.0,39.0262,39.0448,39.0169,39.0355,133611.0
2023-02-03 12:40:00,41.91,41.92,41.9,41.91,33631.0,39.0355,39.0448,39.0262,39.0355,33631.0
2023-02-03 12:45:00,41.91,41.91,41.87,41.88,46979.0,39.0355,39.0355,38.9983,39.0076,46979.0
2023-02-03 12:50:00,41.88,41.89,41.85,41.86,78951.0,39.0076,39.0169,38.9796,38.9889,78951.0
2023-02-03 12:55:00,41.86,41.86,41.79,41.8,106074.0,38.9889,38.9889,38.9237,38.9331,106074.0
2023-02-03 13:00:00,41.8,41.82,41.78,41.79,107434.0,38.9331,38.9517,38.9144,38.9237,107434.0
2023-02-03 13:05:00,41.79,41.8,41.74,41.75,94262.0,38.9237,38.9331,38.8772,38.8865,94262.0
2023-02-03 13:10:00,41.75,41.76,41.73,41.74,107221.0,38.8865,38.8958,38.8679,38.8772,107221.0
2023-02-03 13:15:00,41.75,41.76,41.73,41.75,98847.0,38.8865,38.8958,38.8679,38.8865,98847.0
2023-02-03 13:20:00,41.74,41.76,41.72,41.74,126502.0,38.8772,38.8958,38.8585,38.8772,126502.0
2023-02-03 13:25:00,41.74,41.75,41.7,41.71,59703.0,38.8772,38.8865,38.8399,38.8492,59703.0
2023-02-03 13:30:00,41.71,41.71,41.67,41.7,82096.0,38.8492,38.8492,38.812,38.8399,82096.0
2023-02-03 13:35:00,41.69,41.72,41.69,41.7,151128.0,38.8306,38.8585,38.8306,38.8399,151128.0
2023-02-03 13:40:00,41.71,41.71,41.65,41.67,60607.0,38.8492,38.8492,38.7933,38.812,60607.0
2023-02-03 13:45:00,41.66,41.7,41.64,41.69,133800.0,38.8027,38.8399,38.784,38.8306,133800.0
2023-02-03 13:50:00,41.69,41.73,41.69,41.73,158847.0,38.8306,38.8679,38.8306,38.8679,158847.0
2023-02-03 13:55:00,41.73,41.73,41.69,41.71,94468.0,38.8679,38.8679,38.8306,38.8492,94468.0
2023-02-03 14:00:00,41.71,41.72,41.69,41.7,108645.0,38.8492,38.8585,38.8306,38.8399,108645.0
2023-02-03 14:05:00,41.69,41.73,41.68,41.7,124259.0,38.8306,38.8679,38.8213,38.8399,124259.0
2023-02-03 14:10:00,41.69,41.7,41.66,41.7,68713.0,38.8306,38.8399,38.8027,38.8399,68713.0
2023-02-03 14:15:00,41.7,41.71,41.67,41.69,86838.0,38.8399,38.8492,38.812,38.8306,86838.0
2023-02-03 14:20:00,41.69,41.7,41.66,41.66,52401.0,38.8306,38.8399,38.8027,38.8027,52401.0
2023-02-03 14:25:00,41.67,41.68,41.66,41.68,80971.0,38.812,38.8213,38.8027,38.8213,80971.0
2023-02-03 14:30:00,41.68,41.68,41.64,41.66,177919.0,38.8213,38.8213,38.784,38.8027,177919.0
2023-02-03 14:35:00,41.66,41.71,41.65,41.7,165650.0,38.8027,38.8492,38.7933,38.8399,165650.0
2023-02-03 14:40:00,41.7,41.71,41.67,41.69,83495.0,38.8399,38.8492,38.812,38.8306,83495.0
2023-02-03 14:45:00,41.69,41.71,41.68,41.69,152432.0,38.8306,38.8492,38.8213,38.8306,152432.0
2023-02-03 14:50:00,41.69,41.69,41.66,41.67,98274.0,38.8306,38.8306,38.8027,38.812,98274.0
2023-02-03 14:55:00,41.68,41.68,41.62,41.65,126193.0,38.8213,38.8213,38.7654,38.7933,126193.0
2023-02-03 15:00:00,41.64,41.65,41.61,41.63,64895.0,38.784,38.7933,38.7561,38.7747,64895.0
2023-02-03 15:05:00,41.63,41.65,41.61,41.65,143340.0,38.7747,38.7933,38.7561,38.7933,143340.0
2023-02-03 15:10:00,41.64,41.68,41.63,41.66,103839.0,38.784,38.8213,38.7747,38.8027,103839.0
2023-02-03 15:15:00,41.66,41.71,41.66,41.7,75944.0,38.8027,38.8492,38.8027,38.8399,75944.0
2023-02-03 15:20:00,41.7,41.7,41.67,41.67,55941.0,38.8399,38.8399,38.812,38.812,55941.0
2023-02-03 15:25:00,41.68,41.7,41.67,41.68,99663.0,38.8213,38.8399,38.812,38.8213,99663.0
2023-02-03 15:30:00,41.68,41.7,41.65,41.65,86549.0,38.8213,38.8399,38.7933,38.7933,86549.0
2023-02-03 15:35:00,41.65,41.68,41.65,41.68,347966.0,38.7933,38.8213,38.7933,38.8213,347966.0
2023-02-03 15:40:00,41.68,41.69,41.65,41.66,313122.0,38.8213,38.8306,38.7933,38.8027,313122.0
2023-02-03 15:45:00,41.66,41.67,41.64,41.65,163883.0,38.8027,38.812,38.784,38.7933,163883.0
2023-02-03 15:50:00,41.65,41.68,41.64,41.67,222910.0,38.7933,38.8213,38.784,38.812,222910.0
2023-02-03 15:55:00,41.68,41.69,41.66,41.69,495269.0,38.8213,38.8306,38.8027,38.8306,495269.0
2023-02-06 09:30:00,41.09,41.27,41.08,41.22,416536.0,38.2718,38.4394,38.2624,38.3928,416536.0
2023-02-06 09:35:00,41.21,41.21,41.09,41.12,153507.0,38.3835,38.3835,38.2718,38.2997,153507.0
2023-02-06 09:40:00,41.12,41.13,41.07,41.08,110840.0,38.2997,38.309,38.2531,38.2624,110840.0
2023-02-06 09:45:00,41.08,41.14,41.07,41.12,184555.0,38.2624,38.3183,38.2531,38.2997,184555.0
2023-02-06 09:50:00,41.12,41.19,41.04,41.06,107683.0,38.2997,38.3649,38.2252,38.2438,107683.0
2023-02-06 09:55:00,41.06,41.07,41.02,41.06,81900.0,38.2438,38.2531,38.2066,38.2438,81900.0
2023-02-06 10:00:00,41.06,41.12,41.04,41.09,259903.0,38.2438,38.2997,38.2252,38.2718,259903.0
2023-02-06 10:05:00,41.1,41.13,41.06,41.12,111010.0,38.2811,38.309,38.2438,38.2997,111010.0
2023-02-06 10:10:00,41.12,41.13,41.07,41.08,134979.0,38.2997,38.309,38.2531,38.2624,134979.0
2023-02-06 10:15:00,41.08,41.08,40.99,41.0,121991.0,38.2624,38.2624,38.1786,38.1879,121991.0
2023-02-06 10:20:00,41.0,41.01,40.97,40.98,69859.0,38.1879,38.1972,38.16,38.1693,69859.0
2023-02-06 10:25:00,40.98,41.0,40.96,40.97,120040.0,38.1693,38.1879,38.1507,38.16,120040.0
2023-02-06 10:30:00,40.97,41.01,40.95,41.0,115143.0,38.16,38.1972,38.1414,38.1879,115143.0
2023-02-06 10:35:00,41.01,41.05,41.0,41.02,71010.0,38.1972,38.2345,38.1879,38.2066,71010.0
2023-02-06 10:40:00,41.01,41.07,41.01,41.05,109816.0,38.1972,38.2531,38.1972,38.2345,109816.0
2023-02-06 10:45:00,41.05,41.07,41.03,41.06,153093.0,38.2345,38.2531,38.2159,38.2438,153093.0
2023-02-06 10:50:00,41.05,41.14,41.05,41.12,248060.0,38.2345,38.3183,38.2345,38.2997,248060.0
2023-02-06 10:55:00,41.12,41.16,41.11,41.13,141276.0,38.2997,38.337,38.2904,38.309,141276.0
2023-02-06 11:00:00,41.14,41.14,41.09,41.09,79971.0,38.3183,38.3183,38.2718,38.2718,79971.0
2023-02-06 11:05:00,41.1,41.2,41.1,41.13,221913.0,38.2811,38.3742,38.2811,38.309,221913.0
2023-02-06 11:10:00,41.13,41.15,41.12,41.13,93217.0,38.309,38.3276,38.2997,38.309,93217.0
2023-02-06 11:15:00,41.14,41.19,41.13,41.18,66411.0,38.3183,38.3649,38.309,38.3556,66411.0
2023-02-06 11:20:00,41.18,41.26,41.17,41.26,56370.0,38.3556,38.4301,38.3463,38.4301,56370.0
2023-02-06 11:25:00,41.26,41.27,41.24,41.25,98909.0,38.4301,38.4394,38.4115,38.4208,98909.0
2023-02-06 11:30:00,41.25,41.27,41.2,41.21,142967.0,38.4208,38.4394,38.3742,38.3835,142967.0
2023-02-06 11:35:00,41.21,41.21,41.16,41.16,690864.0,38.3835,38.3835,38.337,38.337,690864.0
2023-02-06 11:40:00,41.16,41.18,41.14,41.18,144285.0,38.337,38.3556,38.3183,38.3556,144285.0
2023-02-06 11:45:00,41.17,41.19,41.13,41.15,59783.0,38.3463,38.3649,38.309,38.3276,59783.0
2023-02-06 11:50:00,41.15,41.17,41.14,41.14,100575.0,38.3276,38.3463,38.3183,38.3183,100575.0
2023-02-06 11:55:00,41.15,41.16,41.1,41.11,42762.0,38.3276,38.337,38.2811,38.2904,42762.0
2023-02-06 12:00:00,41.12,41.13,41.1,41.12,376322.0,38.2997,38.309,38.2811,38.2997,376322.0
2023-02-06 12:05:00,41.12,41.15,41.11,41.15,61343.0,38.2997,38.3276,38.2904,38.3276,61343.0
2023-02-06 12:10:00,41.14,41.15,41.12,41.13,80760.0,38.3183,38.3276,38.2997,38.309,80760.0
2023-02-06 12:15:00,41.13,41.15,41.1,41.11,44013.0,38.309,38.3276,38.2811,38.2904,44013.0
2023-02-06 12:20:00,41.11,41.15,41.1,41.15,62979.0,38.2904,38.3276,38.2811,38.3276,62979.0
2023-02-06 12:25:00,41.15,41.16,41.13,41.14,33437.0,38.3276,38.337,38.309,38.3183,33437.0
2023-02-06 12:30:00,41.14,41.16,41.13,41.15,38722.0,38.3183,38.337,38.309,38.3276,38722.0
2023-02-06 12:35:00,41.15,41.19,41.14,41.17,94773.0,38.3276,38.3649,38.3183,38.3463,94773.0
2023-02-06 12:40:00,41.17,41.18,41.13,41.14,77614.0,38.3463,38.3556,38.309,38.3183,77614.0
2023-02-06 12:45:00,41.13,41.17,41.13,41.16,75089.0,38.309,38.3463,38.309,38.337,75089.0
2023-02-06 12:50:00,41.15,41.17,41.14,41.15,160842.0,38.3276,38.3463,38.3183,38.3276,160842.0
2023-02-06 12:55:00,41.16,41.16,41.12,41.14,144486.0,38.337,38.337,38.2997,38.3183,144486.0
2023-02-06 13:00:00,41.14,41.15,41.11,41.12,46808.0,38.3183,38.3276,38.2904,38.2997,46808.0
2023-02-06 13:05:00,41.12,41.14,41.11,41.14,54643.0,38.2997,38.3183,38.2904,38.3183,54643.0
2023-02-06 13:10:00,41.14,41.14,41.1,41.14,52013.0,38.3183,38.3183,38.2811,38.3183,52013.0
2023-02-06 13:15:00,41.14,41.18,41.13,41.18,63123.0,38.3183,38.3556,38.309,38.3556,63123.0
2023-02-06 13:20:00,41.17,41.2,41.17,41.19,117384.0,38.3463,38.3742,38.3463,38.3649,117384.0
2023-02-06 13:25:00,41.19,41.2,41.17,41.18,57627.0,38.3649,38.3742,38.3463,38.3556,57627.0
2023-02-06 13:30:00,41.18,41.21,41.17,41.21,88234.0,38.3556,38.3835,38.3463,38.3835,88234.0
2023-02-06 13:35:00,41.21,41.22,41.2,41.22,91023.0,38.3835,38.3928,38.3742,38.3928,91023.0
2023-02-06 13:40:00,41.22,41.22,41.17,41.19,216383.0,38.3928,38.3928,38.3463,38.3649,216383.0
2023-02-06 13:45:00,41.19,41.2,41.17,41.18,45073.0,38.3649,38.3742,38.3463,38.3556,45073.0
2023-02-06 13:50:00,41.18,41.21,41.17,41.2,70395.0,38.3556,38.3835,38.3463,38.3742,70395.0
2023-02-06 13:55:00,41.2,41.24,41.19,41.23,27852.0,38.3742,38.4115,38.3649,38.4022,27852.0
2023-02-06 14:00:00,41.23,41.27,41.23,41.27,142941.0,38.4022,38.4394,38.4022,38.4394,142941.0
2023-02-06 14:05:00,41.27,41.29,41.26,41.27,139551.0,38.4394,38.458,38.4301,38.4394,139551.0
2023-02-06 14:10:00,41.28,41.29,41.27,41.28,64658.0,38.4487,38.458,38.4394,38.4487,64658.0
2023-02-06 14:15:00,41.29,41.32,41.28,41.3,168622.0,38.458,38.486,38.4487,38.4674,168622.0
2023-02-06 14:20:00,41.3,41.31,41.29,41.3,148811.0,38.4674,38.4767,38.458,38.4674,148811.0
2023-02-06 14:25:00,41.3,41.3,41.27,41.28,54099.0,38.4674,38.4674,38.4394,38.4487,54099.0
2023-02-06 14:30:00,41.28,41.29,41.25,41.26,107556.0,38.4487,38.458,38.4208,38.4301,107556.0
2023-02-06 14:35:00,41.27,41.27,41.24,41.26,76000.0,38.4394,38.4394,38.4115,38.4301,76000.0
2023-02-06 14:40:00,41.26,41.26,41.22,41.23,88585.0,38.4301,38.4301,38.3928,38.4022,88585.0
2023-02-06 14:45:00,41.23,41.24,41.22,41.24,95670.0,38.4022,38.4115,38.3928,38.4115,95670.0
2023-02-06 14:50:00,41.23,41.24,41.2,41.23,91404.0,38.4022,38.4115,38.3742,38.4022,91404.0
2023-02-06 14:55:00,41.23,41.24,41.21,41.22,64364.0,38.4022,38.4115,38.3835,38.3928,64364.0
2023-02-06 15:00:00,41.23,41.23,41.21,41.22,96548.0,38.4022,38.4022,38.3835,38.3928,96548.0
2023-02-06 15:05:00,41.22,41.24,41.19,41.24,98617.0,38.3928,38.4115,38.3649,38.4115,98617.0
2023-02-06 15:10:00,41.23,41.24,41.22,41.23,69830.0,38.4022,38.4115,38.3928,38.4022,69830.0
2023-02-06 15:15:00,41.22,41.22,41.2,41.22,154113.0,38.3928,38.3928,38.3742,38.3928,154113.0
2023-02-06 15:20:00,41.22,41.22,41.2,41.21,66325.0,38.3928,38.3928,38.3742,38.3835,66325.0
2023-02-06 15:25:00,41.21,41.22,41.19,41.22,95179.0,38.3835,38.3928,38.3649,38.3928,95179.0
2023-02-06 15:30:00,41.21,41.24,41.18,41.23,230437.0,38.3835,38.4115,38.3556,38.4022,230437.0
2023-02-06 15:35:00,41.23,41.26,41.23,41.26,158143.0,38.4022,38.4301,38.4022,38.4301,158143.0
2023-02-06 15:40:00,41.26,41.27,41.24,41.25,145667.0,38.4301,38.4394,38.4115,38.4208,145667.0
2023-02-06 15:45:00,41.25,41.27,41.23,41.24,329160.0,38.4208,38.4394,38.4022,38.4115,329160.0
2023-02-06 15:50:00,41.24,41.28,41.24,41.27,217871.0,38.4115,38.4487,38.4115,38.4394,217871.0
2023-02-06 15:55:00,41.27,41.27,41.24,41.25,761744.0,38.4394,38.4394,38.4115,38.4208,761744.0
2023-02-07 09:30:00,41.22,41.29,41.2,41.2,634467.0,38.3928,38.458,38.3742,38.3742,634467.0
2023-02-07 09:35:00,41.2,41.22,41.16,41.2,343253.0,38.3742,38.3928,38.337,38.3742,343253.0
2023-02-07 09:40:00,41.2,41.25,41.19,41.22,202473.0,38.3742,38.4208,38.3649,38.3928,202473.0
2023-02-07 09:45:00,41.22,41.22,41.12,41.13,323770.0,38.3928,38.3928,38.2997,38.309,323770.0
2023-02-07 09:50:00,41.13,41.16,41.11,41.15,129532.0,38.309,38.337,38.2904,38.3276,129532.0
2023-02-07 09:55:00,41.14,41.16,41.11,41.13,165826.0,38.3183,38.337,38.2904,38.309,165826.0
2023-02-07 10:00:00,41.12,41.14,41.07,41.08,295115.0,38.2997,38.3183,38.2531,38.2624,295115.0
2023-02-07 10:05:00,41.09,41.1,41.05,41.06,111157.0,38.2718,38.2811,38.2345,38.2438,111157.0
2023-02-07 10:10:00,41.05,41.06,41.01,41.04,203706.0,38.2345,38.2438,38.1972,38.2252,203706.0
2023-02-07 10:15:00,41.04,41.08,41.02,41.08,142874.0,38.2252,38.2624,38.2066,38.2624,142874.0
2023-02-07 10:20:00,41.07,41.1,41.06,41.07,105542.0,38.2531,38.2811,38.2438,38.2531,105542.0
2023-02-07 10:25:00,41.08,41.08,41.02,41.04,45035.0,38.2624,38.2624,38.2066,38.2252,45035.0
2023-02-07 10:30:00,41.04,41.09,41.03,41.07,85912.0,38.2252,38.2718,38.2159,38.2531,85912.0
2023-02-07 10:35:00,41.07,41.12,41.06,41.11,53281.0,38.2531,38.2997,38.2438,38.2904,53281.0
2023-02-07 10:40:00,41.11,41.13,41.09,41.13,97937.0,38.2904,38.309,38.2718,38.309,97937.0
2023-02-07 10:45:00,41.13,41.14,41.11,41.13,131785.0,38.309,38.3183,38.2904,38.309,131785.0
2023-02-07 10:50:00,41.13,41.17,41.12,41.13,58345.0,38.309,38.3463,38.2997,38.309,58345.0
2023-02-07 10:55:00,41.12,41.14,41.11,41.14,173481.0,38.2997,38.3183,38.2904,38.3183,173481.0
2023-02-07 11:00:00,41.14,41.17,41.13,41.15,74420.0,38.3183,38.3463,38.309,38.3276,74420.0
2023-02-07 11:05:00,41.15,41.2,41.14,41.17,65944.0,38.3276,38.3742,38.3183,38.3463,65944.0
2023-02-07 11:10:00,41.17,41.17,41.13,41.14,36180.0,38.3463,38.3463,38.309,38.3183,36180.0
2023-02-07 11:15:00,41.14,41.16,41.13,41.14,83032.0,38.3183,38.337,38.309,38.3183,83032.0
2023-02-07 11:20:00,41.15,41.17,41.14,41.14,45164.0,38.3276,38.3463,38.3183,38.3183,45164.0
2023-02-07 11:25:00,41.14,41.15,41.12,41.13,84342.0,38.3183,38.3276,38.2997,38.309,84342.0
2023-02-07 11:30:00,41.13,41.16,41.11,41.16,52733.0,38.309,38.337,38.2904,38.337,52733.0
2023-02-07 11:35:00,41.15,41.15,41.11,41.11,98596.0,38.3276,38.3276,38.2904,38.2904,98596.0
2023-02-07 11:40:00,41.11,41.12,41.1,41.11,204787.0,38.2904,38.2997,38.2811,38.2904,204787.0
2023-02-07 11:45:00,41.11,41.14,41.09,41.13,103134.0,38.2904,38.3183,38.2718,38.309,103134.0
2023-02-07 11:50:00,41.13,41.14,41.11,41.12,130740.0,38.309,38.3183,38.2904,38.2997,130740.0
2023-02-07 11:55:00,41.13,41.13,41.1,41.1,47641.0,38.309,38.309,38.2811,38.2811,47641.0
2023-02-07 12:00:00,41.11,41.12,41.1,41.12,189843.0,38.2904,38.2997,38.2811,38.2997,189843.0
2023-02-07 12:05:00,41.12,41.13,41.1,41.11,85355.0,38.2997,38.309,38.2811,38.2904,85355.0
2023-02-07 12:10:00,41.1,41.13,41.1,41.13,70395.0,38.2811,38.309,38.2811,38.309,70395.0
2023-02-07 12:15:00,41.13,41.13,41.11,41.11,58020.0,38.309,38.309,38.2904,38.2904,58020.0
2023-02-07 12:20:00,41.11,41.12,41.08,41.09,85571.0,38.2904,38.2997,38.2624,38.2718,85571.0
2023-02-07 12:25:00,41.09,41.1,41.06,41.07,61446.0,38.2718,38.2811,38.2438,38.2531,61446.0
2023-02-07 12:30:00,41.07,41.08,41.04,41.06,53483.0,38.2531,38.2624,38.2252,38.2438,53483.0
2023-02-07 12:35:00,41.05,41.08,41.05,41.07,41184.0,38.2345,38.2624,38.2345,38.2531,41184.0
2023-02-07 12:40:00,41.07,41.18,41.05,41.16,263211.0,38.2531,38.3556,38.2345,38.337,263211.0
2023-02-07 12:45:00,41.16,41.31,41.16,41.31,477106.0,38.337,38.4767,38.337,38.4767,477106.0
2023-02-07 12:50:00,41.32,41.4,41.28,41.38,132772.0,38.486,38.5605,38.4487,38.5419,132772.0
2023-02-07 12:55:00,41.38,41.48,41.35,41.41,133346.0,38.5419,38.635,38.5139,38.5698,133346.0
2023-02-07 13:00:00,41.41,41.44,41.32,41.32,188663.0,38.5698,38.5978,38.486,38.486,188663.0
2023-02-07 13:05:00,41.33,41.38,41.29,41.32,171049.0,38.4953,38.5419,38.458,38.486,171049.0
2023-02-07 13:10:00,41.32,41.32,41.23,41.23,87078.0,38.486,38.486,38.4022,38.4022,87078.0
2023-02-07 13:15:00,41.24,41.27,41.15,41.26,178940.0,38.4115,38.4394,38.3276,38.4301,178940.0
2023-02-07 13:20:00,41.25,41.26,41.17,41.19,99194.0,38.4208,38.4301,38.3463,38.3649,99194.0
2023-02-07 13:25:00,41.2,41.22,41.08,41.08,77792.0,38.3742,38.3928,38.2624,38.2624,77792.0
2023-02-07 13:30:00,41.08,41.09,40.99,40.99,173600.0,38.2624,38.2718,38.1786,38.1786,173600.0
2023-02-07 13:35:00,40.98,41.05,40.98,41.03,176449.0,38.1693,38.2345,38.1693,38.2159,176449.0
2023-02-07 13:40:00,41.03,41.08,41.0,41.02,82680.0,38.2159,38.2624,38.1879,38.2066,82680.0
2023-02-07 13:45:00,41.01,41.03,40.95,40.98,158690.0,38.1972,38.2159,38.1414,38.1693,158690.0
2023-02-07 13:50:00,40.97,41.03,40.96,41.02,51411.0,38.16,38.2159,38.1507,38.2066,51411.0
2023-02-07 13:55:00,41.04,41.06,41.02,41.05,101969.0,38.2252,38.2438,38.2066,38.2345,101969.0
2023-02-07 14:00:00,41.04,41.11,41.03,41.11,71062.0,38.2252,38.2904,38.2159,38.2904,71062.0
2023-02-07 14:05:00,41.11,41.2,41.1,41.16,116627.0,38.2904,38.3742,38.2811,38.337,116627.0
2023-02-07 14:10:00,41.16,41.19,41.15,41.17,140616.0,38.337,38.3649,38.3276,38.3463,140616.0
2023-02-07 14:15:00,41.16,41.21,41.16,41.18,172860.0,38.337,38.3835,38.337,38.3556,172860.0
2023-02-07 14:20:00,41.18,41.19,41.15,41.17,211379.0,38.3556,38.3649,38.3276,38.3463,211379.0
2023-02-07 14:25:00,41.17,41.19,41.15,41.18,120305.0,38.3463,38.3649,38.3276,38.3556,120305.0
2023-02-07 14:30:00,41.18,41.24,41.16,41.23,253203.0,38.3556,38.4115,38.337,38.4022,253203.0
2023-02-07 14:35:00,41.23,41.25,41.21,41.23,116537.0,38.4022,38.4208,38.3835,38.4022,116537.0
2023-02-07 14:40:00,41.23,41.26,41.21,41.22,99092.0,38.4022,38.4301,38.3835,38.3928,99092.0
2023-02-07 14:45:00,41.22,41.24,41.21,41.22,111005.0,38.3928,38.4115,38.3835,38.3928,111005.0
2023-02-07 14:50:00,41.22,41.25,41.2,41.24,190096.0,38.3928,38.4208,38.3742,38.4115,190096.0
2023-02-07 14:55:00,41.24,41.25,41.23,41.25,136687.0,38.4115,38.4208,38.4022,38.4208,136687.0
2023-02-07 15:00:00,41.25,41.28,41.21,41.22,151542.0,38.4208,38.4487,38.3835,38.3928,151542.0
2023-02-07 15:05:00,41.22,41.24,41.18,41.2,106635.0,38.3928,38.4115,38.3556,38.3742,106635.0
2023-02-07 15:10:00,41.21,41.24,41.21,41.22,40729.0,38.3835,38.4115,38.3835,38.3928,40729.0
2023-02-07 15:15:00,41.23,41.26,41.22,41.24,104434.0,38.4022,38.4301,38.3928,38.4115,104434.0
2023-02-07 15:20:00,41.25,41.29,41.24,41.27,71542.0,38.4208,38.458,38.4115,38.4394,71542.0
2023-02-07 15:25:00,41.27,41.32,41.27,41.31,64165.0,38.4394,38.486,38.4394,38.4767,64165.0
2023-02-07 15:30:00,41.31,41.33,41.29,41.32,104552.0,38.4767,38.4953,38.458,38.486,104552.0
2023-02-07 15:35:00,41.32,41.34,41.3,41.33,142398.0,38.486,38.5046,38.4674,38.4953,142398.0
2023-02-07 15:40:00,41.34,41.35,41.32,41.34,175770.0,38.5046,38.5139,38.486,38.5046,175770.0
2023-02-07 15:45:00,41.34,41.36,41.33,41.34,160870.0,38.5046,38.5232,38.4953,38.5046,160870.0
2023-02-07 15:50:00,41.34,41.39,41.34,41.37,163848.0,38.5046,38.5512,38.5046,38.5326,163848.0
2023-02-07 15:55:00,41.37,41.37,41.33,41.33,294912.0,38.5326,38.5326,38.4953,38.4953,294912.0
2023-02-08 09:30:00,41.39,41.41,41.32,41.33,197444.0,38.5512,38.5698,38.486,38.4953,197444.0
2023-02-08 09:35:00,41.34,41.45,41.33,41.45,131923.0,38.5046,38.6071,38.4953,38.6071,131923.0
2023-02-08 09:40:00,41.44,41.45,41.35,41.37,79504.0,38.5978,38.6071,38.5139,38.5326,79504.0
2023-02-08 09:45:00,41.36,41.36,41.28,41.28,1972911.0,38.5232,38.5232,38.4487,38.4487,1972911.0
2023-02-08 09:50:00,41.27,41.27,41.21,41.23,71707.0,38.4394,38.4394,38.3835,38.4022,71707.0
2023-02-08 09:55:00,41.23,41.27,41.2,41.26,422749.0,38.4022,38.4394,38.3742,38.4301,422749.0
2023-02-08 10:00:00,41.26,41.26,41.2,41.26,167633.0,38.4301,38.4301,38.3742,38.4301,167633.0
2023-02-08 10:05:00,41.26,41.26,41.21,41.22,71885.0,38.4301,38.4301,38.3835,38.3928,71885.0
2023-02-08 10:10:00,41.22,41.25,41.22,41.25,180692.0,38.3928,38.4208,38.3928,38.4208,180692.0
2023-02-08 10:15:00,41.24,41.3,41.24,41.29,55284.0,38.4115,38.4674,38.4115,38.458,55284.0
2023-02-08 10:20:00,41.29,41.3,41.24,41.26,52530.0,38.458,38.4674,38.4115,38.4301,52530.0
2023-02-08 10:25:00,41.26,41.28,41.23,41.26,58324.0,38.4301,38.4487,38.4022,38.4301,58324.0
2023-02-08 10:30:00,41.26,41.26,41.18,41.21,94947.0,38.4301,38.4301,38.3556,38.3835,94947.0
2023-02-08 10:35:00,41.21,41.24,41.18,41.23,74435.0,38.3835,38.4115,38.3556,38.4022,74435.0
2023-02-08 10:40:00,41.23,41.25,41.18,41.2,57093.0,38.4022,38.4208,38.3556,38.3742,57093.0
2023-02-08 10:45:00,41.2,41.21,41.18,41.2,79770.0,38.3742,38.3835,38.3556,38.3742,79770.0
2023-02-08 10:50:00,41.2,41.21,41.16,41.19,63539.0,38.3742,38.3835,38.337,38.3649,63539.0
2023-02-08 10:55:00,41.19,41.23,41.18,41.2,70418.0,38.3649,38.4022,38.3556,38.3742,70418.0
2023-02-08 11:00:00,41.2,41.21,41.16,41.19,77903.0,38.3742,38.3835,38.337,38.3649,77903.0
2023-02-08 11:05:00,41.19,41.2,41.15,41.18,46051.0,38.3649,38.3742,38.3276,38.3556,46051.0
2023-02-08 11:10:00,41.19,41.2,41.15,41.16,470044.0,38.3649,38.3742,38.3276,38.337,470044.0
2023-02-08 11:15:00,41.17,41.2,41.16,41.19,66859.0,38.3463,38.3742,38.337,38.3649,66859.0
2023-02-08 11:20:00,41.19,41.2,41.1,41.12,59804.0,38.3649,38.3742,38.2811,38.2997,59804.0
2023-02-08 11:25:00,41.12,41.12,41.08,41.09,64821.0,38.2997,38.2997,38.2624,38.2718,64821.0
2023-02-08 11:30:00,41.09,41.1,41.07,41.08,68834.0,38.2718,38.2811,38.2531,38.2624,68834.0
2023-02-08 11:35:00,41.08,41.13,41.07,41.12,70313.0,38.2624,38.309,38.2531,38.2997,70313.0
2023-02-08 11:40:00,41.11,41.14,41.09,41.14,34365.0,38.2904,38.3183,38.2718,38.3183,34365.0
2023-02-08 11:45:00,41.14,41.22,41.13,41.21,73414.0,38.3183,38.3928,38.309,38.3835,73414.0
2023-02-08 11:50:00,41.2,41.24,41.19,41.23,837655.0,38.3742,38.4115,38.3649,38.4022,837655.0
2023-02-08 11:55:00,41.23,41.26,41.22,41.26,38370.0,38.4022,38.4301,38.3928,38.4301,38370.0
2023-02-08 12:00:00,41.25,41.26,41.2,41.2,83621.0,38.4208,38.4301,38.3742,38.3742,83621.0
2023-02-08 12:05:00,41.2,41.21,41.18,41.2,94172.0,38.3742,38.3835,38.3556,38.3742,94172.0
2023-02-08 12:10:00,41.2,41.22,41.19,41.2,61776.0,38.3742,38.3928,38.3649,38.3742,61776.0
2023-02-08 12:15:00,41.2,41.21,41.18,41.21,63799.0,38.3742,38.3835,38.3556,38.3835,63799.0
2023-02-08 12:20:00,41.21,41.23,41.2,41.22,18461.0,38.3835,38.4022,38.3742,38.3928,18461.0
2023-02-08 12:25:00,41.22,41.24,41.2,41.23,42082.0,38.3928,38.4115,38.3742,38.4022,42082.0
2023-02-08 12:30:00,41.23,41.23,41.18,41.18,51963.0,38.4022,38.4022,38.3556,38.3556,51963.0
2023-02-08 12:35:00,41.18,41.19,41.15,41.16,37115.0,38.3556,38.3649,38.3276,38.337,37115.0
2023-02-08 12:40:00,41.16,41.17,41.14,41.16,76532.0,38.337,38.3463,38.3183,38.337,76532.0
2023-02-08 12:45:00,41.17,41.19,41.17,41.19,22829.0,38.3463,38.3649,38.3463,38.3649,22829.0
2023-02-08 12:50:00,41.19,41.21,41.19,41.2,45658.0,38.3649,38.3835,38.3649,38.3742,45658.0
2023-02-08 12:55:00,41.19,41.22,41.19,41.22,43249.0,38.3649,38.3928,38.3649,38.3928,43249.0
2023-02-08 13:00:00,41.22,41.26,41.21,41.26,171332.0,38.3928,38.4301,38.3835,38.4301,171332.0
2023-02-08 13:05:00,41.25,41.29,41.23,41.27,60780.0,38.4208,38.458,38.4022,38.4394,60780.0
2023-02-08 13:10:00,41.26,41.29,41.25,41.27,41903.0,38.4301,38.458,38.4208,38.4394,41903.0
2023-02-08 13:15:00,41.27,41.29,41.26,41.28,78138.0,38.4394,38.458,38.4301,38.4487,78138.0
2023-02-08 13:20:00,41.29,41.3,41.27,41.3,30262.0,38.458,38.4674,38.4394,38.4674,30262.0
2023-02-08 13:25:00,41.3,41.3,41.26,41.27,63886.0,38.4674,38.4674,38.4301,38.4394,63886.0
2023-02-08 13:30:00,41.26,41.27,41.23,41.25,32745.0,38.4301,38.4394,38.4022,38.4208,32745.0
2023-02-08 13:35:00,41.24,41.27,41.23,41.24,72844.0,38.4115,38.4394,38.4022,38.4115,72844.0
2023-02-08 13:40:00,41.24,41.26,41.23,41.26,49262.0,38.4115,38.4301,38.4022,38.4301,49262.0
2023-02-08 13:45:00,41.26,41.27,41.24,41.25,65636.0,38.4301,38.4394,38.4115,38.4208,65636.0
2023-02-08 13:50:00,41.25,41.25,41.23,41.25,64022.0,38.4208,38.4208,38.4022,38.4208,64022.0
2023-02-08 13:55:00,41.25,41.27,41.24,41.26,67237.0,38.4208,38.4394,38.4115,38.4301,67237.0
2023-02-08 14:00:00,41.27,41.27,41.23,41.26,86179.0,38.4394,38.4394,38.4022,38.4301,86179.0
2023-02-08 14:05:00,41.26,41.27,41.25,41.26,91918.0,38.4301,38.4394,38.4208,38.4301,91918.0
2023-02-08 14:10:00,41.26,41.29,41.25,41.29,82334.0,38.4301,38.458,38.4208,38.458,82334.0
2023-02-08 14:15:00,41.28,41.31,41.28,41.31,56584.0,38.4487,38.4767,38.4487,38.4767,56584.0
2023-02-08 14:20:00,41.3,41.3,41.27,41.29,115765.0,38.4674,38.4674,38.4394,38.458,115765.0
2023-02-08 14:25:00,41.28,41.28,41.25,41.26,46501.0,38.4487,38.4487,38.4208,38.4301,46501.0
2023-02-08 14:30:00,41.25,41.28,41.25,41.27,47785.0,38.4208,38.4487,38.4208,38.4394,47785.0
2023-02-08 14:35:00,41.27,41.29,41.27,41.27,74815.0,38.4394,38.458,38.4394,38.4394,74815.0
2023-02-08 14:40:00,41.28,41.29,41.23,41.25,145654.0,38.4487,38.458,38.4022,38.4208,145654.0
2023-02-08 14:45:00,41.24,41.26,41.24,41.25,84627.0,38.4115,38.4301,38.4115,38.4208,84627.0
2023-02-08 14:50:00,41.26,41.27,41.24,41.25,191593.0,38.4301,38.4394,38.4115,38.4208,191593.0
2023-02-08 14:55:00,41.25,41.28,41.24,41.27,76787.0,38.4208,38.4487,38.4115,38.4394,76787.0
2023-02-08 15:00:00,41.26,41.27,41.23,41.23,69383.0,38.4301,38.4394,38.4022,38.4022,69383.0
2023-02-08 15:05:00,41.23,41.25,41.22,41.24,85229.0,38.4022,38.4208,38.3928,38.4115,85229.0
2023-02-08 15:10:00,41.24,41.24,41.21,41.23,178802.0,38.4115,38.4115,38.3835,38.4022,178802.0
2023-02-08 15:15:00,41.23,41.26,41.21,41.22,140939.0,38.4022,38.4301,38.3835,38.3928,140939.0
2023-02-08 15:20:00,41.22,41.25,41.21,41.23,143903.0,38.3928,38.4208,38.3835,38.4022,143903.0
2023-02-08 15:25:00,41.24,41.25,41.23,41.25,42526.0,38.4115,38.4208,38.4022,38.4208,42526.0
2023-02-08 15:30:00,41.24,41.26,41.23,41.23,111046.0,38.4115,38.4301,38.4022,38.4022,111046.0
2023-02-08 15:35:00,41.23,41.26,41.23,41.26,108050.0,38.4022,38.4301,38.4022,38.4301,108050.0
2023-02-08 15:40:00,41.26,41.27,41.25,41.26,217028.0,38.4301,38.4394,38.4208,38.4301,217028.0
2023-02-08 15:45:00,41.26,41.27,41.24,41.25,250825.0,38.4301,38.4394,38.4115,38.4208,250825.0
2023-02-08 15:50:00,41.25,41.27,41.24,41.25,265850.0,38.4208,38.4394,38.4115,38.4208,265850.0
2023-02-08 15:55:00,41.25,41.27,41.23,41.26,543096.0,38.4208,38.4394,38.4022,38.4301,543096.0
2023-02-09 09:30:00,41.73,41.81,41.72,41.74,351525.0,38.8679,38.9424,38.8585,38.8772,351525.0
2023-02-09 09:35:00,41.74,41.76,41.67,41.72,137292.0,38.8772,38.8958,38.812,38.8585,137292.0
2023-02-09 09:40:00,41.73,41.78,41.69,41.7,101760.0,38.8679,38.9144,38.8306,38.8399,101760.0
2023-02-09 09:45:00,41.71,41.76,41.69,41.75,130765.0,38.8492,38.8958,38.8306,38.8865,130765.0
2023-02-09 09:50:00,41.75,41.8,41.7,41.72,69296.0,38.8865,38.9331,38.8399,38.8585,69296.0
2023-02-09 09:55:00,41.71,41.72,41.63,41.66,147715.0,38.8492,38.8585,38.7747,38.8027,147715.0
2023-02-09 10:00:00,41.66,41.69,41.63,41.68,121915.0,38.8027,38.8306,38.7747,38.8213,121915.0
2023-02-09 10:05:00,41.68,41.71,41.66,41.68,63487.0,38.8213,38.8492,38.8027,38.8213,63487.0
2023-02-09 10:10:00,41.67,41.7,41.66,41.69,144902.0,38.812,38.8399,38.8027,38.8306,144902.0
2023-02-09 10:15:00,41.69,41.7,41.67,41.69,119767.0,38.8306,38.8399,38.812,38.8306,119767.0
2023-02-09 10:20:00,41.69,41.71,41.65,41.66,42608.0,38.8306,38.8492,38.7933,38.8027,42608.0
2023-02-09 10:25:00,41.66,41.66,41.57,41.58,96383.0,38.8027,38.8027,38.7188,38.7282,96383.0
2023-02-09 10:30:00,41.58,41.61,41.56,41.59,73575.0,38.7282,38.7561,38.7095,38.7375,73575.0
2023-02-09 10:35:00,41.59,41.61,41.58,41.59,76256.0,38.7375,38.7561,38.7282,38.7375,76256.0
2023-02-09 10:40:00,41.59,41.61,41.56,41.57,93235.0,38.7375,38.7561,38.7095,38.7188,93235.0
2023-02-09 10:45:00,41.58,41.63,41.57,41.62,127999.0,38.7282,38.7747,38.7188,38.7654,127999.0
2023-02-09 10:50:00,41.63,41.64,41.61,41.63,104659.0,38.7747,38.784,38.7561,38.7747,104659.0
2023-02-09 10:55:00,41.62,41.66,41.61,41.63,52466.0,38.7654,38.8027,38.7561,38.7747,52466.0
2023-02-09 11:00:00,41.63,41.64,41.53,41.55,159288.0,38.7747,38.784,38.6816,38.7002,159288.0
2023-02-09 11:05:00,41.54,41.59,41.52,41.58,116946.0,38.6909,38.7375,38.6723,38.7282,116946.0
2023-02-09 11:10:00,41.58,41.59,41.56,41.58,77074.0,38.7282,38.7375,38.7095,38.7282,77074.0
2023-02-09 11:15:00,41.57,41.58,41.54,41.56,39833.0,38.7188,38.7282,38.6909,38.7095,39833.0
2023-02-09 11:20:00,41.55,41.56,41.5,41.51,38136.0,38.7002,38.7095,38.6536,38.663,38136.0
2023-02-09 11:25:00,41.51,41.55,41.5,41.54,136991.0,38.663,38.7002,38.6536,38.6909,136991.0
2023-02-09 11:30:00,41.54,41.55,41.5,41.52,41618.0,38.6909,38.7002,38.6536,38.6723,41618.0
2023-02-09 11:35:00,41.52,41.55,41.51,41.55,431014.0,38.6723,38.7002,38.663,38.7002,431014.0
2023-02-09 11:40:00,41.55,41.55,41.52,41.55,63276.0,38.7002,38.7002,38.6723,38.7002,63276.0
2023-02-09 11:45:00,41.54,41.55,41.51,41.52,145529.0,38.6909,38.7002,38.663,38.6723,145529.0
2023-02-09 11:50:00,41.52,41.53,41.5,41.51,89123.0,38.6723,38.6816,38.6536,38.663,89123.0
2023-02-09 11:55:00,41.51,41.55,41.5,41.55,70617.0,38.663,38.7002,38.6536,38.7002,70617.0
2023-02-09 12:00:00,41.55,41.57,41.53,41.54,203980.0,38.7002,38.7188,38.6816,38.6909,203980.0
2023-02-09 12:05:00,41.54,41.57,41.54,41.57,29925.0,38.6909,38.7188,38.6909,38.7188,29925.0
2023-02-09 12:10:00,41.57,41.58,41.56,41.57,77045.0,38.7188,38.7282,38.7095,38.7188,77045.0
2023-02-09 12:15:00,41.57,41.59,41.55,41.59,58951.0,38.7188,38.7375,38.7002,38.7375,58951.0
2023-02-09 12:20:00,41.58,41.6,41.56,41.59,58818.0,38.7282,38.7468,38.7095,38.7375,58818.0
2023-02-09 12:25:00,41.6,41.62,41.58,41.59,67023.0,38.7468,38.7654,38.7282,38.7375,67023.0
2023-02-09 12:30:00,41.59,41.6,41.53,41.53,46661.0,38.7375,38.7468,38.6816,38.6816,46661.0
2023-02-09 12:35:00,41.53,41.53,41.48,41.49,34348.0,38.6816,38.6816,38.635,38.6443,34348.0
2023-02-09 12:40:00,41.49,41.52,41.48,41.49,54442.0,38.6443,38.6723,38.635,38.6443,54442.0
2023-02-09 12:45:00,41.48,41.49,41.45,41.46,69537.0,38.635,38.6443,38.6071,38.6164,69537.0
2023-02-09 12:50:00,41.45,41.5,41.45,41.5,29619.0,38.6071,38.6536,38.6071,38.6536,29619.0
2023-02-09 12:55:00,41.5,41.53,41.49,41.53,61960.0,38.6536,38.6816,38.6443,38.6816,61960.0
2023-02-09 13:00:00,41.53,41.53,41.45,41.48,259174.0,38.6816,38.6816,38.6071,38.635,259174.0
2023-02-09 13:05:00,41.48,41.51,41.48,41.49,81561.0,38.635,38.663,38.635,38.6443,81561.0
2023-02-09 13:10:00,41.49,41.51,41.48,41.5,58161.0,38.6443,38.663,38.635,38.6536,58161.0
2023-02-09 13:15:00,41.51,41.52,41.48,41.52,229187.0,38.663,38.6723,38.635,38.6723,229187.0
2023-02-09 13:20:00,41.51,41.53,41.48,41.49,36545.0,38.663,38.6816,38.635,38.6443,36545.0
2023-02-09 13:25:00,41.5,41.52,41.49,41.49,34217.0,38.6536,38.6723,38.6443,38.6443,34217.0
2023-02-09 13:30:00,41.49,41.55,41.47,41.53,180647.0,38.6443,38.7002,38.6257,38.6816,180647.0
2023-02-09 13:35:00,41.54,41.54,41.49,41.49,65813.0,38.6909,38.6909,38.6443,38.6443,65813.0
2023-02-09 13:40:00,41.49,41.5,41.46,41.49,48942.0,38.6443,38.6536,38.6164,38.6443,48942.0
2023-02-09 13:45:00,41.49,41.5,41.46,41.49,52481.0,38.6443,38.6536,38.6164,38.6443,52481.0
2023-02-09 13:50:00,41.49,41.5,41.47,41.49,61980.0,38.6443,38.6536,38.6257,38.6443,61980.0
2023-02-09 13:55:00,41.5,41.5,41.45,41.48,180576.0,38.6536,38.6536,38.6071,38.635,180576.0
2023-02-09 14:00:00,41.48,41.52,41.47,41.48,109021.0,38.635,38.6723,38.6257,38.635,109021.0
2023-02-09 14:05:00,41.48,41.51,41.48,41.5,37174.0,38.635,38.663,38.635,38.6536,37174.0
2023-02-09 14:10:00,41.5,41.5,41.46,41.47,62750.0,38.6536,38.6536,38.6164,38.6257,62750.0
2023-02-09 14:15:00,41.47,41.48,41.44,41.46,150432.0,38.6257,38.635,38.5978,38.6164,150432.0
2023-02-09 14:20:00,41.46,41.47,41.43,41.44,59823.0,38.6164,38.6257,38.5884,38.5978,59823.0
2023-02-09 14:25:00,41.44,41.45,41.41,41.42,29126.0,38.5978,38.6071,38.5698,38.5791,29126.0
2023-02-09 14:30:00,41.41,41.44,41.41,41.41,50872.0,38.5698,38.5978,38.5698,38.5698,50872.0
2023-02-09 14:35:00,41.41,41.42,41.39,41.4,97845.0,38.5698,38.5791,38.5512,38.5605,97845.0
2023-02-09 14:40:00,41.4,41.44,41.39,41.44,78141.0,38.5605,38.5978,38.5512,38.5978,78141.0
2023-02-09 14:45:00,41.44,41.44,41.4,41.42,74385.0,38.5978,38.5978,38.5605,38.5791,74385.0
2023-02-09 14:50:00,41.42,41.43,41.4,41.42,77077.0,38.5791,38.5884,38.5605,38.5791,77077.0
2023-02-09 14:55:00,41.43,41.43,41.41,41.41,57469.0,38.5884,38.5884,38.5698,38.5698,57469.0
2023-02-09 15:00:00,41.41,41.42,41.35,41.35,157617.0,38.5698,38.5791,38.5139,38.5139,157617.0
2023-02-09 15:05:00,41.36,41.4,41.35,41.39,70274.0,38.5232,38.5605,38.5139,38.5512,70274.0
2023-02-09 15:10:00,41.4,41.4,41.37,41.38,73336.0,38.5605,38.5605,38.5326,38.5419,73336.0
2023-02-09 15:15:00,41.38,41.38,41.36,41.38,100494.0,38.5419,38.5419,38.5232,38.5419,100494.0
2023-02-09 15:20:00,41.38,41.38,41.35,41.36,272598.0,38.5419,38.5419,38.5139,38.5232,272598.0
2023-02-09 15:25:00,41.36,41.36,41.33,41.35,287249.0,38.5232,38.5232,38.4953,38.5139,287249.0
2023-02-09 15:30:00,41.35,41.35,41.3,41.31,162280.0,38.5139,38.5139,38.4674,38.4767,162280.0
2023-02-09 15:35:00,41.31,41.34,41.29,41.34,63396.0,38.4767,38.5046,38.458,38.5046,63396.0
2023-02-09 15:40:00,41.34,41.35,41.32,41.34,92932.0,38.5046,38.5139,38.486,38.5046,92932.0
2023-02-09 15:45:00,41.34,41.37,41.33,41.35,101289.0,38.5046,38.5326,38.4953,38.5139,101289.0
2023-02-09 15:50:00,41.35,41.43,41.35,41.43,193306.0,38.5139,38.5884,38.5139,38.5884,193306.0
2023-02-09 15:55:00,41.42,41.45,41.38,41.44,431072.0,38.5791,38.6071,38.5419,38.5978,431072.0
2023-02-10 09:30:00,41.22,41.22,41.15,41.19,256260.0,38.3928,38.3928,38.3276,38.3649,256260.0
2023-02-10 09:35:00,41.19,41.24,41.17,41.19,196233.0,38.3649,38.4115,38.3463,38.3649,196233.0
2023-02-10 09:40:00,41.18,41.19,41.11,41.14,153189.0,38.3556,38.3649,38.2904,38.3183,153189.0
2023-02-10 09:45:00,41.14,41.2,41.13,41.2,167007.0,38.3183,38.3742,38.309,38.3742,167007.0
2023-02-10 09:50:00,41.2,41.2,41.13,41.13,71316.0,38.3742,38.3742,38.309,38.309,71316.0
2023-02-10 09:55:00,41.13,41.15,41.11,41.12,65075.0,38.309,38.3276,38.2904,38.2997,65075.0
2023-02-10 10:00:00,41.13,41.14,41.04,41.07,263848.0,38.309,38.3183,38.2252,38.2531,263848.0
2023-02-10 10:05:00,41.07,41.12,41.05,41.09,221216.0,38.2531,38.2997,38.2345,38.2718,221216.0
2023-02-10 10:10:00,41.1,41.17,41.09,41.14,138193.0,38.2811,38.3463,38.2718,38.3183,138193.0
2023-02-10 10:15:00,41.14,41.2,41.12,41.16,58499.0,38.3183,38.3742,38.2997,38.337,58499.0
2023-02-10 10:20:00,41.16,41.18,41.14,41.16,45776.0,38.337,38.3556,38.3183,38.337,45776.0
2023-02-10 10:25:00,41.16,41.18,41.12,41.15,45549.0,38.337,38.3556,38.2997,38.3276,45549.0
2023-02-10 10:30:00,41.15,41.17,41.12,41.15,95449.0,38.3276,38.3463,38.2997,38.3276,95449.0
2023-02-10 10:35:00,41.15,41.18,41.13,41.15,38159.0,38.3276,38.3556,38.309,38.3276,38159.0
2023-02-10 10:40:00,41.15,41.15,41.09,41.1,75170.0,38.3276,38.3276,38.2718,38.2811,75170.0
2023-02-10 10:45:00,41.09,41.1,41.05,41.07,35093.0,38.2718,38.2811,38.2345,38.2531,35093.0
2023-02-10 10:50:00,41.07,41.07,41.02,41.07,94352.0,38.2531,38.2531,38.2066,38.2531,94352.0
2023-02-10 10:55:00,41.07,41.1,41.05,41.09,80996.0,38.2531,38.2811,38.2345,38.2718,80996.0
2023-02-10 11:00:00,41.09,41.13,41.09,41.13,20925.0,38.2718,38.309,38.2718,38.309,20925.0
2023-02-10 11:05:00,41.13,41.17,41.12,41.16,57497.0,38.309,38.3463,38.2997,38.337,57497.0
2023-02-10 11:10:00,41.16,41.17,41.11,41.14,74152.0,38.337,38.3463,38.2904,38.3183,74152.0
2023-02-10 11:15:00,41.14,41.16,41.13,41.15,57419.0,38.3183,38.337,38.309,38.3276,57419.0
2023-02-10 11:20:00,41.15,41.15,41.12,41.14,84240.0,38.3276,38.3276,38.2997,38.3183,84240.0
2023-02-10 11:25:00,41.14,41.14,41.08,41.09,41899.0,38.3183,38.3183,38.2624,38.2718,41899.0
2023-02-10 11:30:00,41.1,41.1,41.06,41.09,76063.0,38.2811,38.2811,38.2438,38.2718,76063.0
2023-02-10 11:35:00,41.09,41.11,41.06,41.07,78046.0,38.2718,38.2904,38.2438,38.2531,78046.0
2023-02-10 11:40:00,41.07,41.07,41.05,41.05,29079.0,38.2531,38.2531,38.2345,38.2345,29079.0
2023-02-10 11:45:00,41.05,41.06,41.02,41.03,47747.0,38.2345,38.2438,38.2066,38.2159,47747.0
2023-02-10 11:50:00,41.04,41.05,41.02,41.05,48560.0,38.2252,38.2345,38.2066,38.2345,48560.0
2023-02-10 11:55:00,41.05,41.05,41.02,41.03,90556.0,38.2345,38.2345,38.2066,38.2159,90556.0
2023-02-10 12:00:00,41.02,41.04,40.99,41.0,141720.0,38.2066,38.2252,38.1786,38.1879,141720.0
2023-02-10 12:05:00,41.0,41.03,40.99,41.01,42831.0,38.1879,38.2159,38.1786,38.1972,42831.0
2023-02-10 12:10:00,41.0,41.01,40.97,40.98,51583.0,38.1879,38.1972,38.16,38.1693,51583.0
2023-02-10 12:15:00,40.97,40.98,40.95,40.97,46678.0,38.16,38.1693,38.1414,38.16,46678.0
2023-02-10 12:20:00,40.98,41.02,40.97,41.02,31716.0,38.1693,38.2066,38.16,38.2066,31716.0
2023-02-10 12:25:00,41.02,41.02,40.99,41.01,69729.0,38.2066,38.2066,38.1786,38.1972,69729.0
2023-02-10 12:30:00,41.01,41.06,41.0,41.03,57793.0,38.1972,38.2438,38.1879,38.2159,57793.0
2023-02-10 12:35:00,41.05,41.05,41.02,41.03,46075.0,38.2345,38.2345,38.2066,38.2159,46075.0
2023-02-10 12:40:00,41.03,41.05,41.02,41.02,46545.0,38.2159,38.2345,38.2066,38.2066,46545.0
2023-02-10 12:45:00,41.02,41.05,41.01,41.03,16715.0,38.2066,38.2345,38.1972,38.2159,16715.0
2023-02-10 12:50:00,41.04,41.06,41.03,41.06,42350.0,38.2252,38.2438,38.2159,38.2438,42350.0
2023-02-10 12:55:00,41.06,41.08,41.05,41.07,26640.0,38.2438,38.2624,38.2345,38.2531,26640.0
2023-02-10 13:00:00,41.08,41.08,41.06,41.08,23561.0,38.2624,38.2624,38.2438,38.2624,23561.0
2023-02-10 13:05:00,41.07,41.09,41.06,41.08,19701.0,38.2531,38.2718,38.2438,38.2624,19701.0
2023-02-10 13:10:00,41.08,41.09,41.07,41.09,28587.0,38.2624,38.2718,38.2531,38.2718,28587.0
2023-02-10 13:15:00,41.09,41.13,41.09,41.12,31946.0,38.2718,38.309,38.2718,38.2997,31946.0
2023-02-10 13:20:00,41.12,41.14,41.11,41.11,39095.0,38.2997,38.3183,38.2904,38.2904,39095.0
2023-02-10 13:25:00,41.1,41.13,41.09,41.1,22960.0,38.2811,38.309,38.2718,38.2811,22960.0
2023-02-10 13:30:00,41.11,41.11,41.09,41.11,41906.0,38.2904,38.2904,38.2718,38.2904,41906.0
2023-02-10 13:35:00,41.11,41.12,41.08,41.1,71164.0,38.2904,38.2997,38.2624,38.2811,71164.0
2023-02-10 13:40:00,41.1,41.1,41.06,41.07,29033.0,38.2811,38.2811,38.2438,38.2531,29033.0
2023-02-10 13:45:00,41.06,41.09,41.06,41.09,35798.0,38.2438,38.2718,38.2438,38.2718,35798.0
2023-02-10 13:50:00,41.09,41.09,41.06,41.07,54511.0,38.2718,38.2718,38.2438,38.2531,54511.0
2023-02-10 13:55:00,41.07,41.07,41.03,41.04,24841.0,38.2531,38.2531,38.2159,38.2252,24841.0
2023-02-10 14:00:00,41.04,41.06,41.01,41.02,50877.0,38.2252,38.2438,38.1972,38.2066,50877.0
2023-02-10 14:05:00,41.03,41.05,41.02,41.04,55940.0,38.2159,38.2345,38.2066,38.2252,55940.0
2023-02-10 14:10:00,41.04,41.06,41.03,41.05,85453.0,38.2252,38.2438,38.2159,38.2345,85453.0
2023-02-10 14:15:00,41.05,41.07,41.04,41.07,52620.0,38.2345,38.2531,38.2252,38.2531,52620.0
2023-02-10 14:20:00,41.06,41.08,41.06,41.06,60049.0,38.2438,38.2624,38.2438,38.2438,60049.0
2023-02-10 14:25:00,41.06,41.06,41.03,41.05,41590.0,38.2438,38.2438,38.2159,38.2345,41590.0
2023-02-10 14:30:00,41.05,41.06,41.03,41.05,100643.0,38.2345,38.2438,38.2159,38.2345,100643.0
2023-02-10 14:35:00,41.05,41.07,41.03,41.04,73424.0,38.2345,38.2531,38.2159,38.2252,73424.0
2023-02-10 14:40:00,41.05,41.05,41.02,41.04,37893.0,38.2345,38.2345,38.2066,38.2252,37893.0
2023-02-10 14:45:00,41.04,41.04,41.0,41.02,36547.0,38.2252,38.2252,38.1879,38.2066,36547.0
2023-02-10 14:50:00,41.02,41.03,41.0,41.02,35738.0,38.2066,38.2159,38.1879,38.2066,35738.0
2023-02-10 14:55:00,41.02,41.03,41.01,41.02,23818.0,38.2066,38.2159,38.1972,38.2066,23818.0
2023-02-10 15:00:00,41.02,41.04,41.0,41.02,262777.0,38.2066,38.2252,38.1879,38.2066,262777.0
2023-02-10 15:05:00,41.01,41.03,41.0,41.01,32619.0,38.1972,38.2159,38.1879,38.1972,32619.0
2023-02-10 15:10:00,41.01,41.02,40.99,41.01,64515.0,38.1972,38.2066,38.1786,38.1972,64515.0
2023-02-10 15:15:00,41.01,41.01,40.98,40.99,25823.0,38.1972,38.1972,38.1693,38.1786,25823.0
2023-02-10 15:20:00,40.98,40.99,40.96,40.97,51345.0,38.1693,38.1786,38.1507,38.16,51345.0
2023-02-10 15:25:00,40.97,40.99,40.96,40.98,64082.0,38.16,38.1786,38.1507,38.1693,64082.0
2023-02-10 15:30:00,40.98,41.02,40.98,41.02,79633.0,38.1693,38.2066,38.1693,38.2066,79633.0
2023-02-10 15:35:00,41.02,41.05,41.01,41.04,108852.0,38.2066,38.2345,38.1972,38.2252,108852.0
2023-02-10 15:40:00,41.05,41.06,41.03,41.05,73376.0,38.2345,38.2438,38.2159,38.2345,73376.0
2023-02-10 15:45:00,41.05,41.09,41.05,41.09,47300.0,38.2345,38.2718,38.2345,38.2718,47300.0
2023-02-10 15:50:00,41.09,41.1,41.05,41.08,179120.0,38.2718,38.2811,38.2345,38.2624,179120.0
2023-02-10 15:55:00,41.08,41.09,41.05,41.08,212150.0,38.2624,38.2718,38.2345,38.2624,212150.0
2023-02-13 09:30:00,41.27,41.3,41.18,41.18,227142.0,38.4394,38.4674,38.3556,38.3556,227142.0
2023-02-13 09:35:00,41.19,41.26,41.16,41.26,151059.0,38.3649,38.4301,38.337,38.4301,151059.0
2023-02-13 09:40:00,41.26,41.27,41.21,41.26,109650.0,38.4301,38.4394,38.3835,38.4301,109650.0
2023-02-13 09:45:00,41.26,41.27,41.23,41.27,221288.0,38.4301,38.4394,38.4022,38.4394,221288.0
2023-02-13 09:50:00,41.28,41.31,41.25,41.31,120903.0,38.4487,38.4767,38.4208,38.4767,120903.0
2023-02-13 09:55:00,41.31,41.4,41.31,41.39,92429.0,38.4767,38.5605,38.4767,38.5512,92429.0
2023-02-13 10:00:00,41.4,41.41,41.34,41.37,189777.0,38.5605,38.5698,38.5046,38.5326,189777.0
2023-02-13 10:05:00,41.37,41.38,41.34,41.36,114845.0,38.5326,38.5419,38.5046,38.5232,114845.0
2023-02-13 10:10:00,41.37,41.38,41.34,41.34,110825.0,38.5326,38.5419,38.5046,38.5046,110825.0
2023-02-13 10:15:00,41.34,41.34,41.31,41.32,44681.0,38.5046,38.5046,38.4767,38.486,44681.0
2023-02-13 10:20:00,41.32,41.36,41.31,41.35,67422.0,38.486,38.5232,38.4767,38.5139,67422.0
2023-02-13 10:25:00,41.35,41.42,41.35,41.41,60798.0,38.5139,38.5791,38.5139,38.5698,60798.0
2023-02-13 10:30:00,41.41,41.42,41.38,41.38,59857.0,38.5698,38.5791,38.5419,38.5419,59857.0
2023-02-13 10:35:00,41.38,41.41,41.36,41.37,43136.0,38.5419,38.5698,38.5232,38.5326,43136.0
2023-02-13 10:40:00,41.37,41.39,41.36,41.39,27646.0,38.5326,38.5512,38.5232,38.5512,27646.0
2023-02-13 10:45:00,41.39,41.39,41.35,41.37,78795.0,38.5512,38.5512,38.5139,38.5326,78795.0
2023-02-13 10:50:00,41.38,41.4,41.37,41.38,61969.0,38.5419,38.5605,38.5326,38.5419,61969.0
2023-02-13 10:55:00,41.39,41.41,41.38,41.38,65826.0,38.5512,38.5698,38.5419,38.5419,65826.0
2023-02-13 11:00:00,41.38,41.41,41.38,41.4,73181.0,38.5419,38.5698,38.5419,38.5605,73181.0
2023-02-13 11:05:00,41.4,41.42,41.39,41.4,60378.0,38.5605,38.5791,38.5512,38.5605,60378.0
2023-02-13 11:10:00,41.4,41.44,41.4,41.43,94103.0,38.5605,38.5978,38.5605,38.5884,94103.0
2023-02-13 11:15:00,41.43,41.45,41.42,41.43,31574.0,38.5884,38.6071,38.5791,38.5884,31574.0
2023-02-13 11:20:00,41.43,41.44,41.41,41.43,39290.0,38.5884,38.5978,38.5698,38.5884,39290.0
2023-02-13 11:25:00,41.43,41.43,41.4,41.41,39501.0,38.5884,38.5884,38.5605,38.5698,39501.0
2023-02-13 11:30:00,41.41,41.41,41.36,41.37,64280.0,38.5698,38.5698,38.5232,38.5326,64280.0
2023-02-13 11:35:00,41.37,41.38,41.36,41.38,105471.0,38.5326,38.5419,38.5232,38.5419,105471.0
2023-02-13 11:40:00,41.38,41.45,41.37,41.45,37360.0,38.5419,38.6071,38.5326,38.6071,37360.0
2023-02-13 11:45:00,41.45,41.46,41.43,41.45,128590.0,38.6071,38.6164,38.5884,38.6071,128590.0
2023-02-13 11:50:00,41.45,41.45,41.42,41.42,40458.0,38.6071,38.6071,38.5791,38.5791,40458.0
2023-02-13 11:55:00,41.43,41.45,41.41,41.44,89766.0,38.5884,38.6071,38.5698,38.5978,89766.0
2023-02-13 12:00:00,41.44,41.46,41.43,41.45,127783.0,38.5978,38.6164,38.5884,38.6071,127783.0
2023-02-13 12:05:00,41.45,41.47,41.44,41.46,57410.0,38.6071,38.6257,38.5978,38.6164,57410.0
2023-02-13 12:10:00,41.47,41.48,41.46,41.47,67503.0,38.6257,38.635,38.6164,38.6257,67503.0
2023-02-13 12:15:00,41.48,41.48,41.47,41.48,93990.0,38.635,38.635,38.6257,38.635,93990.0
2023-02-13 12:20:00,41.48,41.48,41.46,41.48,39145.0,38.635,38.635,38.6164,38.635,39145.0
2023-02-13 12:25:00,41.48,41.48,41.46,41.48,12022.0,38.635,38.635,38.6164,38.635,12022.0
2023-02-13 12:30:00,41.48,41.48,41.46,41.48,31049.0,38.635,38.635,38.6164,38.635,31049.0
2023-02-13 12:35:00,41.48,41.49,41.47,41.48,24027.0,38.635,38.6443,38.6257,38.635,24027.0
2023-02-13 12:40:00,41.48,41.49,41.48,41.48,32720.0,38.635,38.6443,38.635,38.635,32720.0
2023-02-13 12:45:00,41.49,41.5,41.48,41.48,55742.0,38.6443,38.6536,38.635,38.635,55742.0
2023-02-13 12:50:00,41.49,41.49,41.47,41.48,27318.0,38.6443,38.6443,38.6257,38.635,27318.0
2023-02-13 12:55:00,41.48,41.48,41.45,41.46,9154.0,38.635,38.635,38.6071,38.6164,9154.0
2023-02-13 13:00:00,41.46,41.47,41.45,41.46,32300.0,38.6164,38.6257,38.6071,38.6164,32300.0
2023-02-13 13:05:00,41.46,41.46,41.43,41.44,34501.0,38.6164,38.6164,38.5884,38.5978,34501.0
2023-02-13 13:10:00,41.44,41.46,41.43,41.45,26061.0,38.5978,38.6164,38.5884,38.6071,26061.0
2023-02-13 13:15:00,41.45,41.47,41.45,41.47,21032.0,38.6071,38.6257,38.6071,38.6257,21032.0
2023-02-13 13:20:00,41.46,41.47,41.46,41.47,13247.0,38.6164,38.6257,38.6164,38.6257,13247.0
2023-02-13 13:25:00,41.46,41.49,41.46,41.48,30145.0,38.6164,38.6443,38.6164,38.635,30145.0
2023-02-13 13:30:00,41.48,41.51,41.48,41.5,23885.0,38.635,38.663,38.635,38.6536,23885.0
2023-02-13 13:35:00,41.49,41.5,41.48,41.5,29708.0,38.6443,38.6536,38.635,38.6536,29708.0
2023-02-13 13:40:00,41.5,41.5,41.48,41.49,99270.0,38.6536,38.6536,38.635,38.6443,99270.0
2023-02-13 13:45:00,41.5,41.52,41.48,41.51,24337.0,38.6536,38.6723,38.635,38.663,24337.0
2023-02-13 13:50:00,41.51,41.51,41.5,41.51,20074.0,38.663,38.663,38.6536,38.663,20074.0
2023-02-13 13:55:00,41.5,41.51,41.5,41.51,28306.0,38.6536,38.663,38.6536,38.663,28306.0
2023-02-13 14:00:00,41.51,41.52,41.5,41.51,41406.0,38.663,38.6723,38.6536,38.663,41406.0
2023-02-13 14:05:00,41.51,41.52,41.5,41.51,27320.0,38.663,38.6723,38.6536,38.663,27320.0
2023-02-13 14:10:00,41.51,41.51,41.47,41.48,64388.0,38.663,38.663,38.6257,38.635,64388.0
2023-02-13 14:15:00,41.48,41.49,41.47,41.48,40054.0,38.635,38.6443,38.6257,38.635,40054.0
2023-02-13 14:20:00,41.48,41.48,41.47,41.48,12961.0,38.635,38.635,38.6257,38.635,12961.0
2023-02-13 14:25:00,41.47,41.48,41.45,41.46,63848.0,38.6257,38.635,38.6071,38.6164,63848.0
2023-02-13 14:30:00,41.46,41.46,41.44,41.45,77199.0,38.6164,38.6164,38.5978,38.6071,77199.0
2023-02-13 14:35:00,41.45,41.48,41.44,41.47,77372.0,38.6071,38.635,38.5978,38.6257,77372.0
2023-02-13 14:40:00,41.47,41.47,41.44,41.46,70153.0,38.6257,38.6257,38.5978,38.6164,70153.0
2023-02-13 14:45:00,41.46,41.47,41.42,41.43,66422.0,38.6164,38.6257,38.5791,38.5884,66422.0
2023-02-13 14:50:00,41.43,41.45,41.42,41.44,49130.0,38.5884,38.6071,38.5791,38.5978,49130.0
2023-02-13 14:55:00,41.45,41.45,41.44,41.45,68272.0,38.6071,38.6071,38.5978,38.6071,68272.0
2023-02-13 15:00:00,41.44,41.45,41.41,41.44,87542.0,38.5978,38.6071,38.5698,38.5978,87542.0
2023-02-13 15:05:00,41.44,41.46,41.43,41.45,121609.0,38.5978,38.6164,38.5884,38.6071,121609.0
2023-02-13 15:10:00,41.45,41.45,41.43,41.45,52499.0,38.6071,38.6071,38.5884,38.6071,52499.0
2023-02-13 15:15:00,41.45,41.45,41.43,41.45,62875.0,38.6071,38.6071,38.5884,38.6071,62875.0
2023-02-13 15:20:00,41.45,41.46,41.44,41.45,104966.0,38.6071,38.6164,38.5978,38.6071,104966.0
2023-02-13 15:25:00,41.45,41.46,41.44,41.45,133642.0,38.6071,38.6164,38.5978,38.6071,133642.0
2023-02-13 15:30:00,41.45,41.47,41.45,41.47,84794.0,38.6071,38.6257,38.6071,38.6257,84794.0
2023-02-13 15:35:00,41.47,41.47,41.46,41.47,29396.0,38.6257,38.6257,38.6164,38.6257,29396.0
2023-02-13 15:40:00,41.47,41.48,41.46,41.47,86281.0,38.6257,38.635,38.6164,38.6257,86281.0
2023-02-13 15:45:00,41.47,41.48,41.45,41.47,47457.0,38.6257,38.635,38.6071,38.6257,47457.0
2023-02-13 15:50:00,41.46,41.47,41.43,41.44,96884.0,38.6164,38.6257,38.5884,38.5978,96884.0
2023-02-13 15:55:00,41.44,41.45,41.43,41.44,131390.0,38.5978,38.6071,38.5884,38.5978,131390.0
2023-02-14 09:30:00,41.09,41.13,40.99,41.05,520153.0,38.2718,38.309,38.1786,38.2345,520153.0
2023-02-14 09:35:00,41.05,41.16,41.04,41.16,168214.0,38.2345,38.337,38.2252,38.337,168214.0
2023-02-14 09:40:00,41.17,41.27,41.15,41.23,70855.0,38.3463,38.4394,38.3276,38.4022,70855.0
2023-02-14 09:45:00,41.24,41.34,41.24,41.32,155854.0,38.4115,38.5046,38.4115,38.486,155854.0
2023-02-14 09:50:00,41.33,41.36,41.3,41.35,65345.0,38.4953,38.5232,38.4674,38.5139,65345.0
2023-02-14 09:55:00,41.35,41.43,41.35,41.43,48844.0,38.5139,38.5884,38.5139,38.5884,48844.0
2023-02-14 10:00:00,41.43,41.46,41.42,41.42,143319.0,38.5884,38.6164,38.5791,38.5791,143319.0
2023-02-14 10:05:00,41.42,41.45,41.4,41.45,78380.0,38.5791,38.6071,38.5605,38.6071,78380.0
2023-02-14 10:10:00,41.45,41.5,41.42,41.45,162591.0,38.6071,38.6536,38.5791,38.6071,162591.0
2023-02-14 10:15:00,41.46,41.46,41.41,41.42,126703.0,38.6164,38.6164,38.5698,38.5791,126703.0
2023-02-14 10:20:00,41.42,41.44,41.41,41.43,165941.0,38.5791,38.5978,38.5698,38.5884,165941.0
2023-02-14 10:25:00,41.43,41.44,41.34,41.34,168406.0,38.5884,38.5978,38.5046,38.5046,168406.0
2023-02-14 10:30:00,41.34,41.36,41.29,41.3,132192.0,38.5046,38.5232,38.458,38.4674,132192.0
2023-02-14 10:35:00,41.3,41.3,41.2,41.21,155000.0,38.4674,38.4674,38.3742,38.3835,155000.0
2023-02-14 10:40:00,41.21,41.24,41.19,41.23,160566.0,38.3835,38.4115,38.3649,38.4022,160566.0
2023-02-14 10:45:00,41.23,41.24,41.15,41.23,122392.0,38.4022,38.4115,38.3276,38.4022,122392.0
2023-02-14 10:50:00,41.23,41.23,41.15,41.18,249342.0,38.4022,38.4022,38.3276,38.3556,249342.0
2023-02-14 10:55:00,41.17,41.23,41.15,41.22,82525.0,38.3463,38.4022,38.3276,38.3928,82525.0
2023-02-14 11:00:00,41.21,41.29,41.21,41.27,119495.0,38.3835,38.458,38.3835,38.4394,119495.0
2023-02-14 11:05:00,41.27,41.29,41.24,41.24,150727.0,38.4394,38.458,38.4115,38.4115,150727.0
2023-02-14 11:10:00,41.23,41.26,41.22,41.23,97247.0,38.4022,38.4301,38.3928,38.4022,97247.0
2023-02-14 11:15:00,41.23,41.28,41.22,41.27,60538.0,38.4022,38.4487,38.3928,38.4394,60538.0
2023-02-14 11:20:00,41.27,41.29,41.26,41.29,61565.0,38.4394,38.458,38.4301,38.458,61565.0
2023-02-14 11:25:00,41.29,41.3,41.17,41.18,65586.0,38.458,38.4674,38.3463,38.3556,65586.0
2023-02-14 11:30:00,41.18,41.18,41.13,41.15,223097.0,38.3556,38.3556,38.309,38.3276,223097.0
2023-02-14 11:35:00,41.14,41.18,41.14,41.16,93323.0,38.3183,38.3556,38.3183,38.337,93323.0
2023-02-14 11:40:00,41.15,41.16,41.12,41.15,49441.0,38.3276,38.337,38.2997,38.3276,49441.0
2023-02-14 11:45:00,41.14,41.17,41.12,41.15,97128.0,38.3183,38.3463,38.2997,38.3276,97128.0
2023-02-14 11:50:00,41.15,41.16,41.11,41.14,30282.0,38.3276,38.337,38.2904,38.3183,30282.0
2023-02-14 11:55:00,41.14,41.17,41.12,41.17,72065.0,38.3183,38.3463,38.2997,38.3463,72065.0
2023-02-14 12:00:00,41.19,41.21,41.17,41.2,89649.0,38.3649,38.3835,38.3463,38.3742,89649.0
2023-02-14 12:05:00,41.2,41.21,41.17,41.19,54588.0,38.3742,38.3835,38.3463,38.3649,54588.0
2023-02-14 12:10:00,41.19,41.22,41.19,41.22,102825.0,38.3649,38.3928,38.3649,38.3928,102825.0
2023-02-14 12:15:00,41.22,41.22,41.19,41.22,50779.0,38.3928,38.3928,38.3649,38.3928,50779.0
2023-02-14 12:20:00,41.22,41.23,41.19,41.2,30562.0,38.3928,38.4022,38.3649,38.3742,30562.0
2023-02-14 12:25:00,41.2,41.24,41.2,41.21,53452.0,38.3742,38.4115,38.3742,38.3835,53452.0
2023-02-14 12:30:00,41.2,41.23,41.2,41.23,498618.0,38.3742,38.4022,38.3742,38.4022,498618.0
2023-02-14 12:35:00,41.23,41.23,41.18,41.19,78112.0,38.4022,38.4022,38.3556,38.3649,78112.0
2023-02-14 12:40:00,41.2,41.22,41.18,41.18,25103.0,38.3742,38.3928,38.3556,38.3556,25103.0
2023-02-14 12:45:00,41.18,41.19,41.17,41.17,44996.0,38.3556,38.3649,38.3463,38.3463,44996.0
2023-02-14 12:50:00,41.16,41.17,41.14,41.15,25590.0,38.337,38.3463,38.3183,38.3276,25590.0
2023-02-14 12:55:00,41.15,41.19,41.15,41.19,47884.0,38.3276,38.3649,38.3276,38.3649,47884.0
2023-02-14 13:00:00,41.17,41.28,41.17,41.27,183769.0,38.3463,38.4487,38.3463,38.4394,183769.0
2023-02-14 13:05:00,41.28,41.3,41.26,41.26,92095.0,38.4487,38.4674,38.4301,38.4301,92095.0
2023-02-14 13:10:00,41.26,41.27,41.22,41.25,251739.0,38.4301,38.4394,38.3928,38.4208,251739.0
2023-02-14 13:15:00,41.25,41.3,41.24,41.26,137820.0,38.4208,38.4674,38.4115,38.4301,137820.0
2023-02-14 13:20:00,41.26,41.27,41.22,41.23,73382.0,38.4301,38.4394,38.3928,38.4022,73382.0
2023-02-14 13:25:00,41.24,41.25,41.22,41.23,55598.0,38.4115,38.4208,38.3928,38.4022,55598.0
2023-02-14 13:30:00,41.23,41.24,41.21,41.24,43953.0,38.4022,38.4115,38.3835,38.4115,43953.0
2023-02-14 13:35:00,41.24,41.24,41.2,41.23,51874.0,38.4115,38.4115,38.3742,38.4022,51874.0
2023-02-14 13:40:00,41.22,41.24,41.18,41.18,101041.0,38.3928,38.4115,38.3556,38.3556,101041.0
2023-02-14 13:45:00,41.18,41.22,41.18,41.2,32157.0,38.3556,38.3928,38.3556,38.3742,32157.0
2023-02-14 13:50:00,41.2,41.22,41.19,41.21,27138.0,38.3742,38.3928,38.3649,38.3835,27138.0
2023-02-14 13:55:00,41.21,41.23,41.2,41.21,37837.0,38.3835,38.4022,38.3742,38.3835,37837.0
2023-02-14 14:00:00,41.21,41.23,41.18,41.22,61485.0,38.3835,38.4022,38.3556,38.3928,61485.0
2023-02-14 14:05:00,41.21,41.21,41.15,41.18,133017.0,38.3835,38.3835,38.3276,38.3556,133017.0
2023-02-14 14:10:00,41.18,41.21,41.17,41.2,38206.0,38.3556,38.3835,38.3463,38.3742,38206.0
2023-02-14 14:15:00,41.2,41.23,41.19,41.22,31183.0,38.3742,38.4022,38.3649,38.3928,31183.0
2023-02-14 14:20:00,41.23,41.24,41.2,41.22,25502.0,38.4022,38.4115,38.3742,38.3928,25502.0
2023-02-14 14:25:00,41.22,41.23,41.2,41.22,65852.0,38.3928,38.4022,38.3742,38.3928,65852.0
2023-02-14 14:30:00,41.23,41.26,41.22,41.26,21209.0,38.4022,38.4301,38.3928,38.4301,21209.0
2023-02-14 14:35:00,41.26,41.27,41.25,41.25,93181.0,38.4301,38.4394,38.4208,38.4208,93181.0
2023-02-14 14:40:00,41.26,41.27,41.25,41.26,69240.0,38.4301,38.4394,38.4208,38.4301,69240.0
2023-02-14 14:45:00,41.26,41.27,41.25,41.26,43759.0,38.4301,38.4394,38.4208,38.4301,43759.0
2023-02-14 14:50:00,41.26,41.27,41.23,41.26,62238.0,38.4301,38.4394,38.4022,38.4301,62238.0
2023-02-14 14:55:00,41.26,41.27,41.25,41.26,58436.0,38.4301,38.4394,38.4208,38.4301,58436.0
2023-02-14 15:00:00,41.26,41.28,41.25,41.27,47116.0,38.4301,38.4487,38.4208,38.4394,47116.0
2023-02-14 15:05:00,41.27,41.27,41.25,41.25,93903.0,38.4394,38.4394,38.4208,38.4208,93903.0
2023-02-14 15:10:00,41.25,41.27,41.23,41.26,109188.0,38.4208,38.4394,38.4022,38.4301,109188.0
2023-02-14 15:15:00,41.26,41.29,41.25,41.28,72841.0,38.4301,38.458,38.4208,38.4487,72841.0
2023-02-14 15:20:00,41.27,41.29,41.27,41.29,150423.0,38.4394,38.458,38.4394,38.458,150423.0
2023-02-14 15:25:00,41.29,41.3,41.28,41.29,115311.0,38.458,38.4674,38.4487,38.458,115311.0
2023-02-14 15:30:00,41.28,41.31,41.28,41.3,210079.0,38.4487,38.4767,38.4487,38.4674,210079.0
2023-02-14 15:35:00,41.3,41.34,41.29,41.33,164577.0,38.4674,38.5046,38.458,38.4953,164577.0
2023-02-14 15:40:00,41.33,41.35,41.32,41.35,131342.0,38.4953,38.5139,38.486,38.5139,131342.0
2023-02-14 15:45:00,41.34,41.35,41.32,41.33,103261.0,38.5046,38.5139,38.486,38.4953,103261.0
2023-02-14 15:50:00,41.33,41.34,41.31,41.33,193754.0,38.4953,38.5046,38.4767,38.4953,193754.0
2023-02-14 15:55:00,41.33,41.34,41.28,41.3,233687.0,38.4953,38.5046,38.4487,38.4674,233687.0
2023-02-15 09:30:00,40.87,40.95,40.87,40.9,313370.0,38.0668,38.1414,38.0668,38.0948,313370.0
2023-02-15 09:35:00,40.9,40.92,40.88,40.9,172531.0,38.0948,38.1134,38.0762,38.0948,172531.0
2023-02-15 09:40:00,40.9,40.98,40.88,40.94,117643.0,38.0948,38.1693,38.0762,38.132,117643.0
2023-02-15 09:45:00,40.95,40.95,40.89,40.91,149637.0,38.1414,38.1414,38.0855,38.1041,149637.0
2023-02-15 09:50:00,40.91,40.93,40.84,40.84,152344.0,38.1041,38.1227,38.0389,38.0389,152344.0
2023-02-15 09:55:00,40.84,40.86,40.8,40.83,84289.0,38.0389,38.0575,38.0016,38.0296,84289.0
2023-02-15 10:00:00,40.83,40.9,40.83,40.89,205207.0,38.0296,38.0948,38.0296,38.0855,205207.0
2023-02-15 10:05:00,40.89,40.9,40.84,40.86,70167.0,38.0855,38.0948,38.0389,38.0575,70167.0
2023-02-15 10:10:00,40.87,40.92,40.84,40.89,91713.0,38.0668,38.1134,38.0389,38.0855,91713.0
2023-02-15 10:15:00,40.9,40.96,40.9,40.96,43700.0,38.0948,38.1507,38.0948,38.1507,43700.0
2023-02-15 10:20:00,40.96,40.97,40.92,40.92,95118.0,38.1507,38.16,38.1134,38.1134,95118.0
2023-02-15 10:25:00,40.93,40.94,40.91,40.91,71290.0,38.1227,38.132,38.1041,38.1041,71290.0
2023-02-15 10:30:00,40.91,40.94,40.9,40.93,78246.0,38.1041,38.132,38.0948,38.1227,78246.0
2023-02-15 10:35:00,40.93,40.94,40.89,40.9,71791.0,38.1227,38.132,38.0855,38.0948,71791.0
2023-02-15 10:40:00,40.9,40.9,40.84,40.85,56061.0,38.0948,38.0948,38.0389,38.0482,56061.0
2023-02-15 10:45:00,40.85,40.89,40.84,40.86,106892.0,38.0482,38.0855,38.0389,38.0575,106892.0
2023-02-15 10:50:00,40.87,40.9,40.86,40.89,29746.0,38.0668,38.0948,38.0575,38.0855,29746.0
2023-02-15 10:55:00,40.89,40.91,40.88,40.89,75500.0,38.0855,38.1041,38.0762,38.0855,75500.0
2023-02-15 11:00:00,40.89,40.94,40.89,40.93,21169.0,38.0855,38.132,38.0855,38.1227,21169.0
2023-02-15 11:05:00,40.93,40.98,40.93,40.95,97413.0,38.1227,38.1693,38.1227,38.1414,97413.0
2023-02-15 11:10:00,40.94,40.97,40.93,40.97,33277.0,38.132,38.16,38.1227,38.16,33277.0
2023-02-15 11:15:00,40.97,40.98,40.94,40.95,16042.0,38.16,38.1693,38.132,38.1414,16042.0
2023-02-15 11:20:00,40.96,40.97,40.92,40.93,55976.0,38.1507,38.16,38.1134,38.1227,55976.0
2023-02-15 11:25:00,40.93,40.97,40.92,40.96,57149.0,38.1227,38.16,38.1134,38.1507,57149.0
2023-02-15 11:30:00,40.97,40.98,40.93,40.94,84816.0,38.16,38.1693,38.1227,38.132,84816.0
2023-02-15 11:35:00,40.94,40.97,40.93,40.96,51346.0,38.132,38.16,38.1227,38.1507,51346.0
2023-02-15 11:40:00,40.96,41.0,40.95,41.0,96878.0,38.1507,38.1879,38.1414,38.1879,96878.0
2023-02-15 11:45:00,41.0,41.03,40.99,41.02,49578.0,38.1879,38.2159,38.1786,38.2066,49578.0
2023-02-15 11:50:00,41.02,41.03,41.01,41.02,65598.0,38.2066,38.2159,38.1972,38.2066,65598.0
2023-02-15 11:55:00,41.02,41.03,40.99,41.0,80913.0,38.2066,38.2159,38.1786,38.1879,80913.0
2023-02-15 12:00:00,41.0,41.01,40.97,40.97,40935.0,38.1879,38.1972,38.16,38.16,40935.0
2023-02-15 12:05:00,40.97,40.97,40.93,40.96,54430.0,38.16,38.16,38.1227,38.1507,54430.0
2023-02-15 12:10:00,40.96,40.97,40.93,40.94,86119.0,38.1507,38.16,38.1227,38.132,86119.0
2023-02-15 12:15:00,40.94,40.94,40.92,40.94,49023.0,38.132,38.132,38.1134,38.132,49023.0
2023-02-15 12:20:00,40.93,40.94,40.9,40.91,223675.0,38.1227,38.132,38.0948,38.1041,223675.0
2023-02-15 12:25:00,40.92,40.94,40.9,40.91,215589.0,38.1134,38.132,38.0948,38.1041,215589.0
2023-02-15 12:30:00,40.9,40.92,40.9,40.91,177332.0,38.0948,38.1134,38.0948,38.1041,177332.0
2023-02-15 12:35:00,40.91,40.94,40.9,40.91,177801.0,38.1041,38.132,38.0948,38.1041,177801.0
2023-02-15 12:40:00,40.92,40.95,40.92,40.95,36455.0,38.1134,38.1414,38.1134,38.1414,36455.0
2023-02-15 12:45:00,40.95,40.96,40.93,40.94,43126.0,38.1414,38.1507,38.1227,38.132,43126.0
2023-02-15 12:50:00,40.94,40.96,40.93,40.96,11368.0,38.132,38.1507,38.1227,38.1507,11368.0
2023-02-15 12:55:00,40.96,40.96,40.93,40.95,74666.0,38.1507,38.1507,38.1227,38.1414,74666.0
2023-02-15 13:00:00,40.96,40.96,40.95,40.95,23043.0,38.1507,38.1507,38.1414,38.1414,23043.0
2023-02-15 13:05:00,40.95,40.97,40.93,40.97,48374.0,38.1414,38.16,38.1227,38.16,48374.0
2023-02-15 13:10:00,40.97,40.98,40.95,40.97,274869.0,38.16,38.1693,38.1414,38.16,274869.0
2023-02-15 13:15:00,40.97,40.98,40.96,40.98,85046.0,38.16,38.1693,38.1507,38.1693,85046.0
2023-02-15 13:20:00,40.98,40.99,40.97,40.99,55108.0,38.1693,38.1786,38.16,38.1786,55108.0
2023-02-15 13:25:00,40.99,41.01,40.98,41.01,116869.0,38.1786,38.1972,38.1693,38.1972,116869.0
2023-02-15 13:30:00,41.01,41.03,41.01,41.01,95031.0,38.1972,38.2159,38.1972,38.1972,95031.0
2023-02-15 13:35:00,41.02,41.02,41.01,41.02,11696.0,38.2066,38.2066,38.1972,38.2066,11696.0
2023-02-15 13:40:00,41.02,41.04,41.01,41.02,124797.0,38.2066,38.2252,38.1972,38.2066,124797.0
2023-02-15 13:45:00,41.03,41.05,41.03,41.03,86111.0,38.2159,38.2345,38.2159,38.2159,86111.0
2023-02-15 13:50:00,41.04,41.04,41.02,41.04,37646.0,38.2252,38.2252,38.2066,38.2252,37646.0
2023-02-15 13:55:00,41.04,41.05,41.03,41.04,269868.0,38.2252,38.2345,38.2159,38.2252,269868.0
2023-02-15 14:00:00,41.05,41.06,41.04,41.05,62561.0,38.2345,38.2438,38.2252,38.2345,62561.0
2023-02-15 14:05:00,41.05,41.09,41.05,41.09,321361.0,38.2345,38.2718,38.2345,38.2718,321361.0
2023-02-15 14:10:00,41.08,41.1,41.08,41.09,123232.0,38.2624,38.2811,38.2624,38.2718,123232.0
2023-02-15 14:15:00,41.1,41.11,41.08,41.08,95605.0,38.2811,38.2904,38.2624,38.2624,95605.0
2023-02-15 14:20:00,41.09,41.1,41.08,41.1,73830.0,38.2718,38.2811,38.2624,38.2811,73830.0
2023-02-15 14:25:00,41.09,41.1,41.08,41.09,41129.0,38.2718,38.2811,38.2624,38.2718,41129.0
2023-02-15 14:30:00,41.09,41.1,41.06,41.08,71671.0,38.2718,38.2811,38.2438,38.2624,71671.0
2023-02-15 14:35:00,41.08,41.08,41.07,41.08,60331.0,38.2624,38.2624,38.2531,38.2624,60331.0
2023-02-15 14:40:00,41.08,41.1,41.07,41.09,71042.0,38.2624,38.2811,38.2531,38.2718,71042.0
2023-02-15 14:45:00,41.1,41.1,41.07,41.07,90702.0,38.2811,38.2811,38.2531,38.2531,90702.0
2023-02-15 14:50:00,41.08,41.08,41.06,41.06,52987.0,38.2624,38.2624,38.2438,38.2438,52987.0
2023-02-15 14:55:00,41.06,41.07,41.04,41.05,84068.0,38.2438,38.2531,38.2252,38.2345,84068.0
2023-02-15 15:00:00,41.05,41.07,41.04,41.06,75440.0,38.2345,38.2531,38.2252,38.2438,75440.0
2023-02-15 15:05:00,41.06,41.08,41.06,41.08,121691.0,38.2438,38.2624,38.2438,38.2624,121691.0
2023-02-15 15:10:00,41.08,41.09,41.06,41.06,88845.0,38.2624,38.2718,38.2438,38.2438,88845.0
2023-02-15 15:15:00,41.07,41.07,41.05,41.05,102867.0,38.2531,38.2531,38.2345,38.2345,102867.0
2023-02-15 15:20:00,41.05,41.06,41.04,41.04,77066.0,38.2345,38.2438,38.2252,38.2252,77066.0
2023-02-15 15:25:00,41.05,41.07,41.04,41.06,136920.0,38.2345,38.2531,38.2252,38.2438,136920.0
2023-02-15 15:30:00,41.06,41.07,41.06,41.07,103406.0,38.2438,38.2531,38.2438,38.2531,103406.0
2023-02-15 15:35:00,41.07,41.09,41.06,41.09,218556.0,38.2531,38.2718,38.2438,38.2718,218556.0
2023-02-15 15:40:00,41.08,41.09,41.06,41.08,312286.0,38.2624,38.2718,38.2438,38.2624,312286.0
2023-02-15 15:45:00,41.07,41.1,41.07,41.1,207617.0,38.2531,38.2811,38.2531,38.2811,207617.0
2023-02-15 15:50:00,41.1,41.11,41.09,41.1,186314.0,38.2811,38.2904,38.2718,38.2811,186314.0
2023-02-15 15:55:00,41.09,41.13,41.09,41.12,494579.0,38.2718,38.309,38.2718,38.2997,494579.0
2023-02-16 09:30:00,40.89,40.98,40.86,40.87,299340.0,38.0855,38.1693,38.0575,38.0668,299340.0
2023-02-16 09:35:00,40.87,40.88,40.77,40.84,95685.0,38.0668,38.0762,37.9737,38.0389,95685.0
2023-02-16 09:40:00,40.84,40.85,40.78,40.81,777103.0,38.0389,38.0482,37.983,38.011,777103.0
2023-02-16 09:45:00,40.8,40.88,40.78,40.86,106739.0,38.0016,38.0762,37.983,38.0575,106739.0
2023-02-16 09:50:00,40.86,40.88,40.84,40.87,108916.0,38.0575,38.0762,38.0389,38.0668,108916.0
2023-02-16 09:55:00,40.87,40.89,40.85,40.87,72218.0,38.0668,38.0855,38.0482,38.0668,72218.0
2023-02-16 10:00:00,40.87,40.89,40.85,40.86,185991.0,38.0668,38.0855,38.0482,38.0575,185991.0
2023-02-16 10:05:00,40.87,40.92,40.86,40.91,102183.0,38.0668,38.1134,38.0575,38.1041,102183.0
2023-02-16 10:10:00,40.9,40.98,40.88,40.96,219824.0,38.0948,38.1693,38.0762,38.1507,219824.0
2023-02-16 10:15:00,40.97,40.98,40.94,40.96,93002.0,38.16,38.1693,38.132,38.1507,93002.0
2023-02-16 10:20:00,40.97,41.04,40.96,41.0,93468.0,38.16,38.2252,38.1507,38.1879,93468.0
2023-02-16 10:25:00,40.99,41.07,40.99,41.07,123175.0,38.1786,38.2531,38.1786,38.2531,123175.0
2023-02-16 10:30:00,41.07,41.11,41.06,41.11,63169.0,38.2531,38.2904,38.2438,38.2904,63169.0
2023-02-16 10:35:00,41.11,41.14,41.1,41.11,105717.0,38.2904,38.3183,38.2811,38.2904,105717.0
2023-02-16 10:40:00,41.11,41.11,41.05,41.05,73492.0,38.2904,38.2904,38.2345,38.2345,73492.0
2023-02-16 10:45:00,41.05,41.09,41.05,41.09,49960.0,38.2345,38.2718,38.2345,38.2718,49960.0
2023-02-16 10:50:00,41.1,41.1,41.05,41.08,46960.0,38.2811,38.2811,38.2345,38.2624,46960.0
2023-02-16 10:55:00,41.08,41.08,41.03,41.06,55774.0,38.2624,38.2624,38.2159,38.2438,55774.0
2023-02-16 11:00:00,41.06,41.1,41.06,41.08,95562.0,38.2438,38.2811,38.2438,38.2624,95562.0
2023-02-16 11:05:00,41.08,41.08,41.02,41.05,65680.0,38.2624,38.2624,38.2066,38.2345,65680.0
2023-02-16 11:10:00,41.05,41.06,41.03,41.05,74814.0,38.2345,38.2438,38.2159,38.2345,74814.0
2023-02-16 11:15:00,41.04,41.06,41.03,41.05,35865.0,38.2252,38.2438,38.2159,38.2345,35865.0
2023-02-16 11:20:00,41.05,41.07,41.03,41.06,37678.0,38.2345,38.2531,38.2159,38.2438,37678.0
2023-02-16 11:25:00,41.05,41.09,41.04,41.09,46221.0,38.2345,38.2718,38.2252,38.2718,46221.0
2023-02-16 11:30:00,41.09,41.13,41.08,41.12,64857.0,38.2718,38.309,38.2624,38.2997,64857.0
2023-02-16 11:35:00,41.11,41.12,41.09,41.1,36326.0,38.2904,38.2997,38.2718,38.2811,36326.0
2023-02-16 11:40:00,41.1,41.12,41.09,41.09,63844.0,38.2811,38.2997,38.2718,38.2718,63844.0
2023-02-16 11:45:00,41.1,41.16,41.09,41.14,29818.0,38.2811,38.337,38.2718,38.3183,29818.0
2023-02-16 11:50:00,41.15,41.15,41.12,41.13,37378.0,38.3276,38.3276,38.2997,38.309,37378.0
2023-02-16 11:55:00,41.13,41.15,41.12,41.13,77803.0,38.309,38.3276,38.2997,38.309,77803.0
2023-02-16 12:00:00,41.13,41.14,41.11,41.12,70403.0,38.309,38.3183,38.2904,38.2997,70403.0
2023-02-16 12:05:00,41.11,41.13,41.1,41.12,52223.0,38.2904,38.309,38.2811,38.2997,52223.0
2023-02-16 12:10:00,41.12,41.13,41.11,41.13,94940.0,38.2997,38.309,38.2904,38.309,94940.0
2023-02-16 12:15:00,41.13,41.14,41.08,41.09,59756.0,38.309,38.3183,38.2624,38.2718,59756.0
2023-02-16 12:20:00,41.09,41.14,41.08,41.14,32807.0,38.2718,38.3183,38.2624,38.3183,32807.0
2023-02-16 12:25:00,41.14,41.16,41.13,41.14,39737.0,38.3183,38.337,38.309,38.3183,39737.0
2023-02-16 12:30:00,41.15,41.18,41.14,41.16,54687.0,38.3276,38.3556,38.3183,38.337,54687.0
2023-02-16 12:35:00,41.17,41.18,41.16,41.17,28967.0,38.3463,38.3556,38.337,38.3463,28967.0
2023-02-16 12:40:00,41.17,41.18,41.16,41.18,52279.0,38.3463,38.3556,38.337,38.3556,52279.0
2023-02-16 12:45:00,41.18,41.2,41.17,41.19,28827.0,38.3556,38.3742,38.3463,38.3649,28827.0
2023-02-16 12:50:00,41.18,41.19,41.15,41.17,143712.0,38.3556,38.3649,38.3276,38.3463,143712.0
2023-02-16 12:55:00,41.17,41.17,41.12,41.14,81094.0,38.3463,38.3463,38.2997,38.3183,81094.0
2023-02-16 13:00:00,41.15,41.18,41.13,41.16,69011.0,38.3276,38.3556,38.309,38.337,69011.0
2023-02-16 13:05:00,41.16,41.19,41.16,41.18,29015.0,38.337,38.3649,38.337,38.3556,29015.0
2023-02-16 13:10:00,41.19,41.19,41.17,41.17,34225.0,38.3649,38.3649,38.3463,38.3463,34225.0
2023-02-16 13:15:00,41.17,41.18,41.15,41.16,24193.0,38.3463,38.3556,38.3276,38.337,24193.0
2023-02-16 13:20:00,41.16,41.16,41.13,41.15,25677.0,38.337,38.337,38.309,38.3276,25677.0
2023-02-16 13:25:00,41.14,41.17,41.14,41.15,196253.0,38.3183,38.3463,38.3183,38.3276,196253.0
2023-02-16 13:30:00,41.14,41.16,41.14,41.16,106638.0,38.3183,38.337,38.3183,38.337,106638.0
2023-02-16 13:35:00,41.16,41.21,41.16,41.19,51602.0,38.337,38.3835,38.337,38.3649,51602.0
2023-02-16 13:40:00,41.19,41.21,41.18,41.21,41767.0,38.3649,38.3835,38.3556,38.3835,41767.0
2023-02-16 13:45:00,41.21,41.22,41.18,41.21,61608.0,38.3835,38.3928,38.3556,38.3835,61608.0
2023-02-16 13:50:00,41.21,41.22,41.19,41.21,36293.0,38.3835,38.3928,38.3649,38.3835,36293.0
2023-02-16 13:55:00,41.22,41.23,41.21,41.22,35272.0,38.3928,38.4022,38.3835,38.3928,35272.0
2023-02-16 14:00:00,41.22,41.25,41.22,41.24,33912.0,38.3928,38.4208,38.3928,38.4115,33912.0
2023-02-16 14:05:00,41.24,41.25,41.21,41.22,75679.0,38.4115,38.4208,38.3835,38.3928,75679.0
2023-02-16 14:10:00,41.21,41.22,41.2,41.22,65511.0,38.3835,38.3928,38.3742,38.3928,65511.0
2023-02-16 14:15:00,41.21,41.25,41.21,41.23,78231.0,38.3835,38.4208,38.3835,38.4022,78231.0
2023-02-16 14:20:00,41.23,41.24,41.18,41.22,67013.0,38.4022,38.4115,38.3556,38.3928,67013.0
2023-02-16 14:25:00,41.22,41.24,41.22,41.23,38897.0,38.3928,38.4115,38.3928,38.4022,38897.0
2023-02-16 14:30:00,41.22,41.25,41.22,41.25,53836.0,38.3928,38.4208,38.3928,38.4208,53836.0
2023-02-16 14:35:00,41.24,41.26,41.24,41.26,102110.0,38.4115,38.4301,38.4115,38.4301,102110.0
2023-02-16 14:40:00,41.25,41.26,41.22,41.23,112960.0,38.4208,38.4301,38.3928,38.4022,112960.0
2023-02-16 14:45:00,41.23,41.25,41.22,41.25,47608.0,38.4022,38.4208,38.3928,38.4208,47608.0
2023-02-16 14:50:00,41.25,41.26,41.23,41.25,79653.0,38.4208,38.4301,38.4022,38.4208,79653.0
2023-02-16 14:55:00,41.25,41.25,41.23,41.23,64002.0,38.4208,38.4208,38.4022,38.4022,64002.0
2023-02-16 15:00:00,41.24,41.24,41.22,41.22,29178.0,38.4115,38.4115,38.3928,38.3928,29178.0
2023-02-16 15:05:00,41.22,41.22,41.14,41.19,532041.0,38.3928,38.3928,38.3183,38.3649,532041.0
2023-02-16 15:10:00,41.19,41.2,41.16,41.18,40156.0,38.3649,38.3742,38.337,38.3556,40156.0
2023-02-16 15:15:00,41.17,41.18,41.12,41.12,62640.0,38.3463,38.3556,38.2997,38.2997,62640.0
2023-02-16 15:20:00,41.12,41.15,41.1,41.12,101144.0,38.2997,38.3276,38.2811,38.2997,101144.0
2023-02-16 15:25:00,41.14,41.14,41.09,41.1,54028.0,38.3183,38.3183,38.2718,38.2811,54028.0
2023-02-16 15:30:00,41.09,41.1,41.05,41.07,125817.0,38.2718,38.2811,38.2345,38.2531,125817.0
2023-02-16 15:35:00,41.07,41.1,41.05,41.07,151482.0,38.2531,38.2811,38.2345,38.2531,151482.0
2023-02-16 15:40:00,41.08,41.09,41.03,41.08,119369.0,38.2624,38.2718,38.2159,38.2624,119369.0
2023-02-16 15:45:00,41.09,41.1,41.06,41.09,102629.0,38.2718,38.2811,38.2438,38.2718,102629.0
2023-02-16 15:50:00,41.09,41.11,41.07,41.08,142889.0,38.2718,38.2904,38.2531,38.2624,142889.0
2023-02-16 15:55:00,41.08,41.09,41.05,41.06,238621.0,38.2624,38.2718,38.2345,38.2438,238621.0
2023-02-17 09:30:00,40.66,40.71,40.62,40.66,227950.0,37.8713,37.9178,37.834,37.8713,227950.0
2023-02-17 09:35:00,40.67,40.68,40.62,40.63,98922.0,37.8806,37.8899,37.834,37.8433,98922.0
2023-02-17 09:40:00,40.63,40.68,40.62,40.65,70933.0,37.8433,37.8899,37.834,37.8619,70933.0
2023-02-17 09:45:00,40.65,40.65,40.56,40.59,97698.0,37.8619,37.8619,37.7781,37.8061,97698.0
2023-02-17 09:50:00,40.58,40.58,40.53,40.54,62735.0,37.7967,37.7967,37.7502,37.7595,62735.0
2023-02-17 09:55:00,40.54,40.61,40.54,40.61,102440.0,37.7595,37.8247,37.7595,37.8247,102440.0
2023-02-17 10:00:00,40.61,40.69,40.61,40.68,212959.0,37.8247,37.8992,37.8247,37.8899,212959.0
2023-02-17 10:05:00,40.68,40.69,40.65,40.65,80120.0,37.8899,37.8992,37.8619,37.8619,80120.0
2023-02-17 10:10:00,40.65,40.71,40.64,40.68,89416.0,37.8619,37.9178,37.8526,37.8899,89416.0
2023-02-17 10:15:00,40.68,40.73,40.65,40.73,73739.0,37.8899,37.9364,37.8619,37.9364,73739.0
2023-02-17 10:20:00,40.73,40.74,40.68,40.68,70046.0,37.9364,37.9458,37.8899,37.8899,70046.0
2023-02-17 10:25:00,40.68,40.69,40.65,40.66,42520.0,37.8899,37.8992,37.8619,37.8713,42520.0
2023-02-17 10:30:00,40.67,40.73,40.66,40.73,65441.0,37.8806,37.9364,37.8713,37.9364,65441.0
2023-02-17 10:35:00,40.73,40.77,40.7,40.71,76654.0,37.9364,37.9737,37.9085,37.9178,76654.0
2023-02-17 10:40:00,40.71,40.71,40.65,40.66,65277.0,37.9178,37.9178,37.8619,37.8713,65277.0
2023-02-17 10:45:00,40.66,40.7,40.66,40.69,31049.0,37.8713,37.9085,37.8713,37.8992,31049.0
2023-02-17 10:50:00,40.69,40.69,40.65,40.66,30383.0,37.8992,37.8992,37.8619,37.8713,30383.0
2023-02-17 10:55:00,40.66,40.67,40.62,40.64,62424.0,37.8713,37.8806,37.834,37.8526,62424.0
2023-02-17 11:00:00,40.63,40.65,40.61,40.64,64428.0,37.8433,37.8619,37.8247,37.8526,64428.0
2023-02-17 11:05:00,40.64,40.67,40.64,40.64,25670.0,37.8526,37.8806,37.8526,37.8526,25670.0
2023-02-17 11:10:00,40.64,40.67,40.64,40.65,26069.0,37.8526,37.8806,37.8526,37.8619,26069.0
2023-02-17 11:15:00,40.66,40.66,40.63,40.65,47765.0,37.8713,37.8713,37.8433,37.8619,47765.0
2023-02-17 11:20:00,40.64,40.65,40.6,40.62,75696.0,37.8526,37.8619,37.8154,37.834,75696.0
2023-02-17 11:25:00,40.61,40.63,40.58,40.59,88531.0,37.8247,37.8433,37.7967,37.8061,88531.0
2023-02-17 11:30:00,40.59,40.6,40.57,40.6,56333.0,37.8061,37.8154,37.7874,37.8154,56333.0
2023-02-17 11:35:00,40.6,40.64,40.59,40.63,65098.0,37.8154,37.8526,37.8061,37.8433,65098.0
2023-02-17 11:40:00,40.64,40.65,40.61,40.62,36010.0,37.8526,37.8619,37.8247,37.834,36010.0
2023-02-17 11:45:00,40.62,40.65,40.61,40.61,298563.0,37.834,37.8619,37.8247,37.8247,298563.0
2023-02-17 11:50:00,40.62,40.63,40.59,40.6,47055.0,37.834,37.8433,37.8061,37.8154,47055.0
2023-02-17 11:55:00,40.59,40.61,40.58,40.61,34840.0,37.8061,37.8247,37.7967,37.8247,34840.0
2023-02-17 12:00:00,40.62,40.66,40.61,40.63,94045.0,37.834,37.8713,37.8247,37.8433,94045.0
2023-02-17 12:05:00,40.64,40.67,40.64,40.66,89402.0,37.8526,37.8806,37.8526,37.8713,89402.0
2023-02-17 12:10:00,40.66,40.68,40.65,40.66,40323.0,37.8713,37.8899,37.8619,37.8713,40323.0
2023-02-17 12:15:00,40.66,40.68,40.64,40.65,54463.0,37.8713,37.8899,37.8526,37.8619,54463.0
2023-02-17 12:20:00,40.65,40.66,40.62,40.65,114285.0,37.8619,37.8713,37.834,37.8619,114285.0
2023-02-17 12:25:00,40.65,40.67,40.64,40.65,41860.0,37.8619,37.8806,37.8526,37.8619,41860.0
2023-02-17 12:30:00,40.65,40.66,40.64,40.65,51187.0,37.8619,37.8713,37.8526,37.8619,51187.0
2023-02-17 12:35:00,40.65,40.67,40.64,40.65,29179.0,37.8619,37.8806,37.8526,37.8619,29179.0
2023-02-17 12:40:00,40.65,40.66,40.63,40.64,33333.0,37.8619,37.8713,37.8433,37.8526,33333.0
2023-02-17 12:45:00,40.64,40.65,40.61,40.61,46988.0,37.8526,37.8619,37.8247,37.8247,46988.0
2023-02-17 12:50:00,40.62,40.62,40.58,40.58,22204.0,37.834,37.834,37.7967,37.7967,22204.0
2023-02-17 12:55:00,40.59,40.6,40.58,40.59,95896.0,37.8061,37.8154,37.7967,37.8061,95896.0
2023-02-17 13:00:00,40.59,40.6,40.57,40.57,157707.0,37.8061,37.8154,37.7874,37.7874,157707.0
2023-02-17 13:05:00,40.58,40.6,40.57,40.6,44814.0,37.7967,37.8154,37.7874,37.8154,44814.0
2023-02-17 13:10:00,40.59,40.61,40.59,40.61,40498.0,37.8061,37.8247,37.8061,37.8247,40498.0
2023-02-17 13:15:00,40.62,40.63,40.6,40.61,36183.0,37.834,37.8433,37.8154,37.8247,36183.0
2023-02-17 13:20:00,40.6,40.61,40.57,40.58,29037.0,37.8154,37.8247,37.7874,37.7967,29037.0
2023-02-17 13:25:00,40.58,40.59,40.57,40.58,46500.0,37.7967,37.8061,37.7874,37.7967,46500.0
2023-02-17 13:30:00,40.58,40.59,40.56,40.59,50319.0,37.7967,37.8061,37.7781,37.8061,50319.0
2023-02-17 13:35:00,40.58,40.59,40.57,40.59,214361.0,37.7967,37.8061,37.7874,37.8061,214361.0
2023-02-17 13:40:00,40.59,40.61,40.58,40.6,27869.0,37.8061,37.8247,37.7967,37.8154,27869.0
2023-02-17 13:45:00,40.61,40.63,40.6,40.61,32638.0,37.8247,37.8433,37.8154,37.8247,32638.0
2023-02-17 13:50:00,40.61,40.63,40.6,40.61,48713.0,37.8247,37.8433,37.8154,37.8247,48713.0
2023-02-17 13:55:00,40.61,40.62,40.6,40.62,41382.0,37.8247,37.834,37.8154,37.834,41382.0
2023-02-17 14:00:00,40.62,40.65,40.61,40.64,105623.0,37.834,37.8619,37.8247,37.8526,105623.0
2023-02-17 14:05:00,40.63,40.64,40.62,40.63,25278.0,37.8433,37.8526,37.834,37.8433,25278.0
2023-02-17 14:10:00,40.62,40.63,40.6,40.61,45355.0,37.834,37.8433,37.8154,37.8247,45355.0
2023-02-17 14:15:00,40.6,40.63,40.6,40.63,55353.0,37.8154,37.8433,37.8154,37.8433,55353.0
2023-02-17 14:20:00,40.63,40.66,40.62,40.66,93501.0,37.8433,37.8713,37.834,37.8713,93501.0
2023-02-17 14:25:00,40.66,40.66,40.63,40.63,39201.0,37.8713,37.8713,37.8433,37.8433,39201.0
2023-02-17 14:30:00,40.64,40.66,40.63,40.66,67624.0,37.8526,37.8713,37.8433,37.8713,67624.0
2023-02-17 14:35:00,40.65,40.67,40.65,40.66,74880.0,37.8619,37.8806,37.8619,37.8713,74880.0
2023-02-17 14:40:00,40.66,40.67,40.64,40.65,51609.0,37.8713,37.8806,37.8526,37.8619,51609.0
2023-02-17 14:45:00,40.65,40.67,40.64,40.66,50632.0,37.8619,37.8806,37.8526,37.8713,50632.0
2023-02-17 14:50:00,40.67,40.69,40.66,40.68,81309.0,37.8806,37.8992,37.8713,37.8899,81309.0
2023-02-17 14:55:00,40.69,40.7,40.68,40.7,204205.0,37.8992,37.9085,37.8899,37.9085,204205.0
2023-02-17 15:00:00,40.7,40.73,40.69,40.71,162400.0,37.9085,37.9364,37.8992,37.9178,162400.0
2023-02-17 15:05:00,40.71,40.72,40.69,40.72,177983.0,37.9178,37.9271,37.8992,37.9271,177983.0
2023-02-17 15:10:00,40.72,40.72,40.69,40.7,105305.0,37.9271,37.9271,37.8992,37.9085,105305.0
2023-02-17 15:15:00,40.7,40.71,40.68,40.69,108756.0,37.9085,37.9178,37.8899,37.8992,108756.0
2023-02-17 15:20:00,40.68,40.69,40.66,40.67,127749.0,37.8899,37.8992,37.8713,37.8806,127749.0
2023-02-17 15:25:00,40.66,40.68,40.64,40.65,73681.0,37.8713,37.8899,37.8526,37.8619,73681.0
2023-02-17 15:30:00,40.65,40.69,40.65,40.68,67524.0,37.8619,37.8992,37.8619,37.8899,67524.0
2023-02-17 15:35:00,40.69,40.7,40.66,40.68,87812.0,37.8992,37.9085,37.8713,37.8899,87812.0
2023-02-17 15:40:00,40.67,40.68,40.67,40.67,80286.0,37.8806,37.8899,37.8806,37.8806,80286.0
2023-02-17 15:45:00,40.67,40.67,40.65,40.66,110791.0,37.8806,37.8806,37.8619,37.8713,110791.0
2023-02-17 15:50:00,40.67,40.7,40.66,40.69,292364.0,37.8806,37.9085,37.8713,37.8992,292364.0
2023-02-17 15:55:00,40.69,40.71,40.69,40.71,386310.0,37.8992,37.9178,37.8992,37.9178,386310.0
2023-02-21 09:30:00,40.5,40.6,40.45,40.59,352312.0,37.7222,37.8154,37.6757,37.8061,352312.0
2023-02-21 09:35:00,40.59,40.66,40.59,40.65,819903.0,37.8061,37.8713,37.8061,37.8619,819903.0
2023-02-21 09:40:00,40.65,40.69,40.62,40.65,173491.0,37.8619,37.8992,37.834,37.8619,173491.0
2023-02-21 09:45:00,40.64,40.68,40.53,40.56,137430.0,37.8526,37.8899,37.7502,37.7781,137430.0
2023-02-21 09:50:00,40.56,40.58,40.52,40.54,91883.0,37.7781,37.7967,37.7409,37.7595,91883.0
2023-02-21 09:55:00,40.54,40.56,40.48,40.5,136381.0,37.7595,37.7781,37.7036,37.7222,136381.0
2023-02-21 10:00:00,40.5,40.54,40.48,40.52,296254.0,37.7222,37.7595,37.7036,37.7409,296254.0
2023-02-21 10:05:00,40.51,40.55,40.49,40.52,89053.0,37.7315,37.7688,37.7129,37.7409,89053.0
2023-02-21 10:10:00,40.52,40.53,40.45,40.47,220418.0,37.7409,37.7502,37.6757,37.6943,220418.0
2023-02-21 10:15:00,40.48,40.51,40.45,40.49,229624.0,37.7036,37.7315,37.6757,37.7129,229624.0
2023-02-21 10:20:00,40.49,40.54,40.48,40.51,65272.0,37.7129,37.7595,37.7036,37.7315,65272.0
2023-02-21 10:25:00,40.5,40.5,40.48,40.5,97741.0,37.7222,37.7222,37.7036,37.7222,97741.0
2023-02-21 10:30:00,40.5,40.55,40.49,40.55,196135.0,37.7222,37.7688,37.7129,37.7688,196135.0
2023-02-21 10:35:00,40.54,40.57,40.53,40.54,217885.0,37.7595,37.7874,37.7502,37.7595,217885.0
2023-02-21 10:40:00,40.55,40.59,40.53,40.54,115067.0,37.7688,37.8061,37.7502,37.7595,115067.0
2023-02-21 10:45:00,40.54,40.56,40.52,40.52,170777.0,37.7595,37.7781,37.7409,37.7409,170777.0
2023-02-21 10:50:00,40.53,40.54,40.49,40.5,158630.0,37.7502,37.7595,37.7129,37.7222,158630.0
2023-02-21 10:55:00,40.5,40.51,40.48,40.49,137749.0,37.7222,37.7315,37.7036,37.7129,137749.0
2023-02-21 11:00:00,40.49,40.51,40.48,40.48,113763.0,37.7129,37.7315,37.7036,37.7036,113763.0
2023-02-21 11:05:00,40.48,40.49,40.45,40.45,126030.0,37.7036,37.7129,37.6757,37.6757,126030.0
2023-02-21 11:10:00,40.46,40.46,40.44,40.45,210687.0,37.685,37.685,37.6663,37.6757,210687.0
2023-02-21 11:15:00,40.45,40.46,40.43,40.45,167679.0,37.6757,37.685,37.657,37.6757,167679.0
2023-02-21 11:20:00,40.45,40.46,40.43,40.44,99765.0,37.6757,37.685,37.657,37.6663,99765.0
2023-02-21 11:25:00,40.45,40.46,40.43,40.44,97415.0,37.6757,37.685,37.657,37.6663,97415.0
2023-02-21 11:30:00,40.44,40.47,40.41,40.43,266719.0,37.6663,37.6943,37.6384,37.657,266719.0
2023-02-21 11:35:00,40.43,40.44,40.4,40.41,68634.0,37.657,37.6663,37.6291,37.6384,68634.0
2023-02-21 11:40:00,40.41,40.43,40.4,40.42,144327.0,37.6384,37.657,37.6291,37.6477,144327.0
2023-02-21 11:45:00,40.42,40.45,40.42,40.43,93137.0,37.6477,37.6757,37.6477,37.657,93137.0
2023-02-21 11:50:00,40.43,40.45,40.42,40.45,56056.0,37.657,37.6757,37.6477,37.6757,56056.0
2023-02-21 11:55:00,40.44,40.45,40.42,40.43,54149.0,37.6663,37.6757,37.6477,37.657,54149.0
2023-02-21 12:00:00,40.42,40.43,40.41,40.42,47118.0,37.6477,37.657,37.6384,37.6477,47118.0
2023-02-21 12:05:00,40.43,40.44,40.4,40.41,51831.0,37.657,37.6663,37.6291,37.6384,51831.0
2023-02-21 12:10:00,40.41,40.42,40.4,40.4,52434.0,37.6384,37.6477,37.6291,37.6291,52434.0
2023-02-21 12:15:00,40.4,40.42,40.4,40.41,84312.0,37.6291,37.6477,37.6291,37.6384,84312.0
2023-02-21 12:20:00,40.41,40.42,40.4,40.4,56636.0,37.6384,37.6477,37.6291,37.6291,56636.0
2023-02-21 12:25:00,40.41,40.41,40.37,40.39,74883.0,37.6384,37.6384,37.6011,37.6198,74883.0
2023-02-21 12:30:00,40.39,40.4,40.37,40.4,27731.0,37.6198,37.6291,37.6011,37.6291,27731.0
2023-02-21 12:35:00,40.39,40.41,40.39,40.41,150017.0,37.6198,37.6384,37.6198,37.6384,150017.0
2023-02-21 12:40:00,40.4,40.42,40.39,40.41,69812.0,37.6291,37.6477,37.6198,37.6384,69812.0
2023-02-21 12:45:00,40.41,40.41,40.38,40.39,91136.0,37.6384,37.6384,37.6105,37.6198,91136.0
2023-02-21 12:50:00,40.4,40.42,40.39,40.41,131887.0,37.6291,37.6477,37.6198,37.6384,131887.0
2023-02-21 12:55:00,40.41,40.43,40.4,40.42,64984.0,37.6384,37.657,37.6291,37.6477,64984.0
2023-02-21 13:00:00,40.43,40.44,40.41,40.43,210882.0,37.657,37.6663,37.6384,37.657,210882.0
2023-02-21 13:05:00,40.42,40.43,40.4,40.4,86863.0,37.6477,37.657,37.6291,37.6291,86863.0
2023-02-21 13:10:00,40.4,40.41,40.37,40.38,41041.0,37.6291,37.6384,37.6011,37.6105,41041.0
2023-02-21 13:15:00,40.37,40.39,40.36,40.37,221147.0,37.6011,37.6198,37.5918,37.6011,221147.0
2023-02-21 13:20:00,40.36,40.38,40.36,40.36,47271.0,37.5918,37.6105,37.5918,37.5918,47271.0
2023-02-21 13:25:00,40.37,40.37,40.34,40.36,182931.0,37.6011,37.6011,37.5732,37.5918,182931.0
2023-02-21 13:30:00,40.36,40.36,40.34,40.34,87852.0,37.5918,37.5918,37.5732,37.5732,87852.0
2023-02-21 13:35:00,40.34,40.34,40.32,40.33,64922.0,37.5732,37.5732,37.5546,37.5639,64922.0
2023-02-21 13:40:00,40.32,40.34,40.31,40.32,93845.0,37.5546,37.5732,37.5453,37.5546,93845.0
2023-02-21 13:45:00,40.33,40.33,40.32,40.32,24015.0,37.5639,37.5639,37.5546,37.5546,24015.0
2023-02-21 13:50:00,40.32,40.33,40.31,40.31,76108.0,37.5546,37.5639,37.5453,37.5453,76108.0
2023-02-21 13:55:00,40.31,40.32,40.31,40.32,49013.0,37.5453,37.5546,37.5453,37.5546,49013.0
2023-02-21 14:00:00,40.32,40.33,40.29,40.29,88257.0,37.5546,37.5639,37.5266,37.5266,88257.0
2023-02-21 14:05:00,40.3,40.3,40.28,40.29,30684.0,37.5359,37.5359,37.5173,37.5266,30684.0
2023-02-21 14:10:00,40.29,40.3,40.28,40.29,72086.0,37.5266,37.5359,37.5173,37.5266,72086.0
2023-02-21 14:15:00,40.29,40.3,40.29,40.29,193463.0,37.5266,37.5359,37.5266,37.5266,193463.0
2023-02-21 14:20:00,40.29,40.29,40.27,40.28,170312.0,37.5266,37.5266,37.508,37.5173,170312.0
2023-02-21 14:25:00,40.29,40.32,40.28,40.3,116202.0,37.5266,37.5546,37.5173,37.5359,116202.0
2023-02-21 14:30:00,40.3,40.33,40.3,40.32,551801.0,37.5359,37.5639,37.5359,37.5546,551801.0
2023-02-21 14:35:00,40.32,40.33,40.31,40.32,42006.0,37.5546,37.5639,37.5453,37.5546,42006.0
2023-02-21 14:40:00,40.33,40.33,40.31,40.33,165911.0,37.5639,37.5639,37.5453,37.5639,165911.0
2023-02-21 14:45:00,40.33,40.34,40.32,40.33,76451.0,37.5639,37.5732,37.5546,37.5639,76451.0
2023-02-21 14:50:00,40.33,40.33,40.3,40.31,64365.0,37.5639,37.5639,37.5359,37.5453,64365.0
2023-02-21 14:55:00,40.31,40.31,40.29,40.29,122577.0,37.5453,37.5453,37.5266,37.5266,122577.0
2023-02-21 15:00:00,40.3,40.34,40.3,40.33,183049.0,37.5359,37.5732,37.5359,37.5639,183049.0
2023-02-21 15:05:00,40.34,40.34,40.31,40.31,65208.0,37.5732,37.5732,37.5453,37.5453,65208.0
2023-02-21 15:10:00,40.31,40.32,40.3,40.32,305145.0,37.5453,37.5546,37.5359,37.5546,305145.0
2023-02-21 15:15:00,40.31,40.32,40.3,40.32,132144.0,37.5453,37.5546,37.5359,37.5546,132144.0
2023-02-21 15:20:00,40.32,40.33,40.3,40.32,74285.0,37.5546,37.5639,37.5359,37.5546,74285.0
2023-02-21 15:25:00,40.32,40.33,40.31,40.31,119794.0,37.5546,37.5639,37.5453,37.5453,119794.0
2023-02-21 15:30:00,40.32,40.35,40.31,40.33,130156.0,37.5546,37.5825,37.5453,37.5639,130156.0
2023-02-21 15:35:00,40.34,40.34,40.32,40.33,104706.0,37.5732,37.5732,37.5546,37.5639,104706.0
2023-02-21 15:40:00,40.33,40.34,40.32,40.34,63818.0,37.5639,37.5732,37.5546,37.5732,63818.0
2023-02-21 15:45:00,40.34,40.35,40.31,40.32,248114.0,37.5732,37.5825,37.5453,37.5546,248114.0
2023-02-21 15:50:00,40.32,40.33,40.29,40.31,173316.0,37.5546,37.5639,37.5266,37.5453,173316.0
2023-02-21 15:55:00,40.3,40.31,40.27,40.27,228379.0,37.5359,37.5453,37.508,37.508,228379.0
2023-02-22 09:30:00,40.19,40.27,40.08,40.23,228171.0,37.4335,37.508,37.331,37.4707,228171.0
2023-02-22 09:35:00,40.23,40.25,40.17,40.24,136014.0,37.4707,37.4894,37.4149,37.4801,136014.0
2023-02-22 09:40:00,40.25,40.29,40.23,40.29,93404.0,37.4894,37.5266,37.4707,37.5266,93404.0
2023-02-22 09:45:00,40.28,40.31,40.25,40.27,89324.0,37.5173,37.5453,37.4894,37.508,89324.0
2023-02-22 09:50:00,40.26,40.28,40.21,40.22,157696.0,37.4987,37.5173,37.4521,37.4614,157696.0
2023-02-22 09:55:00,40.22,40.24,40.17,40.17,37126.0,37.4614,37.4801,37.4149,37.4149,37126.0
2023-02-22 10:00:00,40.18,40.18,40.12,40.13,293641.0,37.4242,37.4242,37.3683,37.3776,293641.0
2023-02-22 10:05:00,40.12,40.15,40.1,40.11,120914.0,37.3683,37.3962,37.3497,37.359,120914.0
2023-02-22 10:10:00,40.11,40.11,40.03,40.09,92543.0,37.359,37.359,37.2845,37.3403,92543.0
2023-02-22 10:15:00,40.08,40.09,40.03,40.04,73577.0,37.331,37.3403,37.2845,37.2938,73577.0
2023-02-22 10:20:00,40.05,40.12,40.05,40.12,96773.0,37.3031,37.3683,37.3031,37.3683,96773.0
2023-02-22 10:25:00,40.12,40.15,40.08,40.08,165995.0,37.3683,37.3962,37.331,37.331,165995.0
2023-02-22 10:30:00,40.08,40.1,40.03,40.05,78031.0,37.331,37.3497,37.2845,37.3031,78031.0
2023-02-22 10:35:00,40.06,40.07,40.03,40.04,60684.0,37.3124,37.3217,37.2845,37.2938,60684.0
2023-02-22 10:40:00,40.04,40.08,40.03,40.06,125579.0,37.2938,37.331,37.2845,37.3124,125579.0
2023-02-22 10:45:00,40.06,40.11,40.06,40.09,98242.0,37.3124,37.359,37.3124,37.3403,98242.0
2023-02-22 10:50:00,40.09,40.13,40.08,40.12,109873.0,37.3403,37.3776,37.331,37.3683,109873.0
2023-02-22 10:55:00,40.13,40.15,40.12,40.13,73208.0,37.3776,37.3962,37.3683,37.3776,73208.0
2023-02-22 11:00:00,40.13,40.16,40.12,40.13,157209.0,37.3776,37.4055,37.3683,37.3776,157209.0
2023-02-22 11:05:00,40.14,40.18,40.13,40.18,112203.0,37.3869,37.4242,37.3776,37.4242,112203.0
2023-02-22 11:10:00,40.19,40.19,40.12,40.13,109820.0,37.4335,37.4335,37.3683,37.3776,109820.0
2023-02-22 11:15:00,40.12,40.14,40.1,40.12,108057.0,37.3683,37.3869,37.3497,37.3683,108057.0
2023-02-22 11:20:00,40.13,40.15,40.12,40.14,54540.0,37.3776,37.3962,37.3683,37.3869,54540.0
2023-02-22 11:25:00,40.15,40.15,40.1,40.11,196071.0,37.3962,37.3962,37.3497,37.359,196071.0
2023-02-22 11:30:00,40.11,40.12,40.1,40.11,116152.0,37.359,37.3683,37.3497,37.359,116152.0
2023-02-22 11:35:00,40.11,40.13,40.07,40.08,103434.0,37.359,37.3776,37.3217,37.331,103434.0
2023-02-22 11:40:00,40.08,40.09,40.07,40.09,55594.0,37.331,37.3403,37.3217,37.3403,55594.0
2023-02-22 11:45:00,40.09,40.09,40.05,40.06,84670.0,37.3403,37.3403,37.3031,37.3124,84670.0
2023-02-22 11:50:00,40.05,40.08,40.05,40.06,51041.0,37.3031,37.331,37.3031,37.3124,51041.0
2023-02-22 11:55:00,40.05,40.09,40.04,40.08,46359.0,37.3031,37.3403,37.2938,37.331,46359.0
2023-02-22 12:00:00,40.08,40.08,40.04,40.05,39987.0,37.331,37.331,37.2938,37.3031,39987.0
2023-02-22 12:05:00,40.05,40.1,40.05,40.09,47343.0,37.3031,37.3497,37.3031,37.3403,47343.0
2023-02-22 12:10:00,40.08,40.08,40.06,40.07,59230.0,37.331,37.331,37.3124,37.3217,59230.0
2023-02-22 12:15:00,40.07,40.13,40.06,40.13,72316.0,37.3217,37.3776,37.3124,37.3776,72316.0
2023-02-22 12:20:00,40.13,40.14,40.12,40.13,105705.0,37.3776,37.3869,37.3683,37.3776,105705.0
2023-02-22 12:25:00,40.13,40.15,40.11,40.12,64954.0,37.3776,37.3962,37.359,37.3683,64954.0
2023-02-22 12:30:00,40.12,40.14,40.11,40.13,318232.0,37.3683,37.3869,37.359,37.3776,318232.0
2023-02-22 12:35:00,40.12,40.14,40.11,40.13,127392.0,37.3683,37.3869,37.359,37.3776,127392.0
2023-02-22 12:40:00,40.12,40.15,40.12,40.14,96385.0,37.3683,37.3962,37.3683,37.3869,96385.0
2023-02-22 12:45:00,40.15,40.16,40.13,40.14,72592.0,37.3962,37.4055,37.3776,37.3869,72592.0
2023-02-22 12:50:00,40.14,40.15,40.11,40.12,32903.0,37.3869,37.3962,37.359,37.3683,32903.0
2023-02-22 12:55:00,40.12,40.13,40.11,40.12,57469.0,37.3683,37.3776,37.359,37.3683,57469.0
2023-02-22 13:00:00,40.12,40.13,40.1,40.12,67961.0,37.3683,37.3776,37.3497,37.3683,67961.0
2023-02-22 13:05:00,40.13,40.14,40.11,40.13,192930.0,37.3776,37.3869,37.359,37.3776,192930.0
2023-02-22 13:10:00,40.14,40.15,40.12,40.13,52491.0,37.3869,37.3962,37.3683,37.3776,52491.0
2023-02-22 13:15:00,40.13,40.14,40.12,40.13,61081.0,37.3776,37.3869,37.3683,37.3776,61081.0
2023-02-22 13:20:00,40.13,40.13,40.11,40.13,92127.0,37.3776,37.3776,37.359,37.3776,92127.0
2023-02-22 13:25:00,40.14,40.14,40.12,40.13,29422.0,37.3869,37.3869,37.3683,37.3776,29422.0
2023-02-22 13:30:00,40.13,40.13,40.1,40.13,168681.0,37.3776,37.3776,37.3497,37.3776,168681.0
2023-02-22 13:35:00,40.13,40.14,40.11,40.14,51136.0,37.3776,37.3869,37.359,37.3869,51136.0
2023-02-22 13:40:00,40.14,40.14,40.12,40.14,52166.0,37.3869,37.3869,37.3683,37.3869,52166.0
2023-02-22 13:45:00,40.13,40.14,40.11,40.12,59254.0,37.3776,37.3869,37.359,37.3683,59254.0
2023-02-22 13:50:00,40.12,40.13,40.1,40.11,84839.0,37.3683,37.3776,37.3497,37.359,84839.0
2023-02-22 13:55:00,40.1,40.13,40.1,40.11,91761.0,37.3497,37.3776,37.3497,37.359,91761.0
2023-02-22 14:00:00,40.13,40.18,40.07,40.16,2263409.0,37.3776,37.4242,37.3217,37.4055,2263409.0
2023-02-22 14:05:00,40.16,40.22,40.12,40.16,222466.0,37.4055,37.4614,37.3683,37.4055,222466.0
2023-02-22 14:10:00,40.16,40.18,40.07,40.09,158347.0,37.4055,37.4242,37.3217,37.3403,158347.0
2023-02-22 14:15:00,40.09,40.12,40.05,40.12,52831.0,37.3403,37.3683,37.3031,37.3683,52831.0
2023-02-22 14:20:00,40.11,40.14,40.08,40.09,86768.0,37.359,37.3869,37.331,37.3403,86768.0
2023-02-22 14:25:00,40.09,40.11,40.07,40.09,76874.0,37.3403,37.359,37.3217,37.3403,76874.0
2023-02-22 14:30:00,40.08,40.09,40.05,40.07,184971.0,37.331,37.3403,37.3031,37.3217,184971.0
2023-02-22 14:35:00,40.07,40.09,40.05,40.07,179165.0,37.3217,37.3403,37.3031,37.3217,179165.0
2023-02-22 14:40:00,40.07,40.08,40.03,40.05,43560.0,37.3217,37.331,37.2845,37.3031,43560.0
2023-02-22 14:45:00,40.05,40.1,40.03,40.1,52710.0,37.3031,37.3497,37.2845,37.3497,52710.0
2023-02-22 14:50:00,40.1,40.1,40.05,40.06,141216.0,37.3497,37.3497,37.3031,37.3124,141216.0
2023-02-22 14:55:00,40.05,40.06,40.01,40.02,102442.0,37.3031,37.3124,37.2658,37.2751,102442.0
2023-02-22 15:00:00,40.02,40.03,40.0,40.02,222558.0,37.2751,37.2845,37.2565,37.2751,222558.0
2023-02-22 15:05:00,40.02,40.04,40.01,40.04,129596.0,37.2751,37.2938,37.2658,37.2938,129596.0
2023-02-22 15:10:00,40.03,40.05,40.01,40.03,79847.0,37.2845,37.3031,37.2658,37.2845,79847.0
2023-02-22 15:15:00,40.04,40.07,40.02,40.07,151089.0,37.2938,37.3217,37.2751,37.3217,151089.0
2023-02-22 15:20:00,40.06,40.09,40.04,40.08,104186.0,37.3124,37.3403,37.2938,37.331,104186.0
2023-02-22 15:25:00,40.08,40.1,40.07,40.07,42089.0,37.331,37.3497,37.3217,37.3217,42089.0
2023-02-22 15:30:00,40.07,40.08,40.05,40.05,429115.0,37.3217,37.331,37.3031,37.3031,429115.0
2023-02-22 15:35:00,40.05,40.06,40.02,40.02,98661.0,37.3031,37.3124,37.2751,37.2751,98661.0
2023-02-22 15:40:00,40.02,40.06,40.02,40.05,94900.0,37.2751,37.3124,37.2751,37.3031,94900.0
2023-02-22 15:45:00,40.05,40.07,40.03,40.05,55688.0,37.3031,37.3217,37.2845,37.3031,55688.0
2023-02-22 15:50:00,40.05,40.09,40.03,40.08,159789.0,37.3031,37.3403,37.2845,37.331,159789.0
2023-02-22 15:55:00,40.08,40.12,40.06,40.11,1626345.0,37.331,37.3683,37.3124,37.359,1626345.0
2023-02-23 09:30:00,40.55,40.6,40.42,40.42,322764.0,37.7688,37.8154,37.6477,37.6477,322764.0
2023-02-23 09:35:00,40.43,40.44,40.37,40.38,138632.0,37.657,37.6663,37.6011,37.6105,138632.0
2023-02-23 09:40:00,40.38,40.44,40.37,40.4,202960.0,37.6105,37.6663,37.6011,37.6291,202960.0
2023-02-23 09:45:00,40.41,40.51,40.38,40.5,283404.0,37.6384,37.7315,37.6105,37.7222,283404.0
2023-02-23 09:50:00,40.5,40.51,40.46,40.49,75260.0,37.7222,37.7315,37.685,37.7129,75260.0
2023-02-23 09:55:00,40.5,40.5,40.46,40.48,154810.0,37.7222,37.7222,37.685,37.7036,154810.0
2023-02-23 10:00:00,40.49,40.51,40.44,40.44,206772.0,37.7129,37.7315,37.6663,37.6663,206772.0
2023-02-23 10:05:00,40.44,40.44,40.39,40.42,166521.0,37.6663,37.6663,37.6198,37.6477,166521.0
2023-02-23 10:10:00,40.42,40.43,40.39,40.42,184048.0,37.6477,37.657,37.6198,37.6477,184048.0
2023-02-23 10:15:00,40.42,40.45,40.41,40.42,85432.0,37.6477,37.6757,37.6384,37.6477,85432.0
2023-02-23 10:20:00,40.43,40.47,40.43,40.47,103154.0,37.657,37.6943,37.657,37.6943,103154.0
2023-02-23 10:25:00,40.46,40.48,40.45,40.46,64925.0,37.685,37.7036,37.6757,37.685,64925.0
2023-02-23 10:30:00,40.46,40.46,40.4,40.45,101411.0,37.685,37.685,37.6291,37.6757,101411.0
2023-02-23 10:35:00,40.44,40.44,40.38,40.38,97324.0,37.6663,37.6663,37.6105,37.6105,97324.0
2023-02-23 10:40:00,40.39,40.39,40.32,40.34,197564.0,37.6198,37.6198,37.5546,37.5732,197564.0
2023-02-23 10:45:00,40.33,40.33,40.25,40.27,256629.0,37.5639,37.5639,37.4894,37.508,256629.0
2023-02-23 10:50:00,40.27,40.28,40.24,40.27,245797.0,37.508,37.5173,37.4801,37.508,245797.0
2023-02-23 10:55:00,40.27,40.27,40.25,40.27,176191.0,37.508,37.508,37.4894,37.508,176191.0
2023-02-23 11:00:00,40.27,40.29,40.26,40.27,181159.0,37.508,37.5266,37.4987,37.508,181159.0
2023-02-23 11:05:00,40.27,40.27,40.2,40.21,156094.0,37.508,37.508,37.4428,37.4521,156094.0
2023-02-23 11:10:00,40.21,40.23,40.18,40.2,115550.0,37.4521,37.4707,37.4242,37.4428,115550.0
2023-02-23 11:15:00,40.2,40.21,40.18,40.19,281975.0,37.4428,37.4521,37.4242,37.4335,281975.0
2023-02-23 11:20:00,40.19,40.2,40.17,40.18,179143.0,37.4335,37.4428,37.4149,37.4242,179143.0
2023-02-23 11:25:00,40.19,40.2,40.16,40.18,221807.0,37.4335,37.4428,37.4055,37.4242,221807.0
2023-02-23 11:30:00,40.17,40.19,40.15,40.16,142952.0,37.4149,37.4335,37.3962,37.4055,142952.0
2023-02-23 11:35:00,40.16,40.18,40.13,40.13,204620.0,37.4055,37.4242,37.3776,37.3776,204620.0
2023-02-23 11:40:00,40.13,40.13,40.07,40.1,87681.0,37.3776,37.3776,37.3217,37.3497,87681.0
2023-02-23 11:45:00,40.1,40.12,40.08,40.09,113225.0,37.3497,37.3683,37.331,37.3403,113225.0
2023-02-23 11:50:00,40.09,40.1,40.04,40.05,108622.0,37.3403,37.3497,37.2938,37.3031,108622.0
2023-02-23 11:55:00,40.04,40.05,40.03,40.04,180718.0,37.2938,37.3031,37.2845,37.2938,180718.0
2023-02-23 12:00:00,40.04,40.06,40.02,40.05,163534.0,37.2938,37.3124,37.2751,37.3031,163534.0
2023-02-23 12:05:00,40.05,40.08,40.05,40.08,107497.0,37.3031,37.331,37.3031,37.331,107497.0
2023-02-23 12:10:00,40.07,40.07,40.04,40.06,55704.0,37.3217,37.3217,37.2938,37.3124,55704.0
2023-02-23 12:15:00,40.07,40.09,40.05,40.06,66693.0,37.3217,37.3403,37.3031,37.3124,66693.0
2023-02-23 12:20:00,40.05,40.1,40.02,40.1,94928.0,37.3031,37.3497,37.2751,37.3497,94928.0
2023-02-23 12:25:00,40.09,40.11,40.09,40.09,79327.0,37.3403,37.359,37.3403,37.3403,79327.0
2023-02-23 12:30:00,40.09,40.12,40.08,40.12,52834.0,37.3403,37.3683,37.331,37.3683,52834.0
2023-02-23 12:35:00,40.12,40.12,40.1,40.11,120143.0,37.3683,37.3683,37.3497,37.359,120143.0
2023-02-23 12:40:00,40.11,40.12,40.09,40.12,88078.0,37.359,37.3683,37.3403,37.3683,88078.0
2023-02-23 12:45:00,40.12,40.12,40.08,40.1,44466.0,37.3683,37.3683,37.331,37.3497,44466.0
2023-02-23 12:50:00,40.09,40.12,40.09,40.12,43499.0,37.3403,37.3683,37.3403,37.3683,43499.0
2023-02-23 12:55:00,40.12,40.13,40.11,40.13,90059.0,37.3683,37.3776,37.359,37.3776,90059.0
2023-02-23 13:00:00,40.13,40.17,40.12,40.13,249494.0,37.3776,37.4149,37.3683,37.3776,249494.0
2023-02-23 13:05:00,40.13,40.13,40.1,40.1,43091.0,37.3776,37.3776,37.3497,37.3497,43091.0
2023-02-23 13:10:00,40.11,40.12,40.09,40.11,48498.0,37.359,37.3683,37.3403,37.359,48498.0
2023-02-23 13:15:00,40.1,40.12,40.09,40.12,32522.0,37.3497,37.3683,37.3403,37.3683,32522.0
2023-02-23 13:20:00,40.12,40.12,40.1,40.11,44844.0,37.3683,37.3683,37.3497,37.359,44844.0
2023-02-23 13:25:00,40.11,40.12,40.09,40.12,27573.0,37.359,37.3683,37.3403,37.3683,27573.0
2023-02-23 13:30:00,40.11,40.12,40.09,40.12,22007.0,37.359,37.3683,37.3403,37.3683,22007.0
2023-02-23 13:35:00,40.11,40.12,40.09,40.11,107250.0,37.359,37.3683,37.3403,37.359,107250.0
2023-02-23 13:40:00,40.11,40.14,40.1,40.13,165972.0,37.359,37.3869,37.3497,37.3776,165972.0
2023-02-23 13:45:00,40.13,40.17,40.12,40.16,79872.0,37.3776,37.4149,37.3683,37.4055,79872.0
2023-02-23 13:50:00,40.16,40.17,40.14,40.15,72669.0,37.4055,37.4149,37.3869,37.3962,72669.0
2023-02-23 13:55:00,40.14,40.15,40.13,40.14,30308.0,37.3869,37.3962,37.3776,37.3869,30308.0
2023-02-23 14:00:00,40.14,40.14,40.11,40.12,146757.0,37.3869,37.3869,37.359,37.3683,146757.0
2023-02-23 14:05:00,40.12,40.15,40.12,40.14,68438.0,37.3683,37.3962,37.3683,37.3869,68438.0
2023-02-23 14:10:00,40.13,40.17,40.13,40.17,169628.0,37.3776,37.4149,37.3776,37.4149,169628.0
2023-02-23 14:15:00,40.16,40.2,40.16,40.2,264288.0,37.4055,37.4428,37.4055,37.4428,264288.0
2023-02-23 14:20:00,40.19,40.21,40.18,40.19,204942.0,37.4335,37.4521,37.4242,37.4335,204942.0
2023-02-23 14:25:00,40.19,40.21,40.18,40.2,28991.0,37.4335,37.4521,37.4242,37.4428,28991.0
2023-02-23 14:30:00,40.21,40.24,40.2,40.23,140446.0,37.4521,37.4801,37.4428,37.4707,140446.0
2023-02-23 14:35:00,40.22,40.24,40.21,40.22,90906.0,37.4614,37.4801,37.4521,37.4614,90906.0
2023-02-23 14:40:00,40.22,40.22,40.2,40.22,75148.0,37.4614,37.4614,37.4428,37.4614,75148.0
2023-02-23 14:45:00,40.22,40.24,40.21,40.23,139631.0,37.4614,37.4801,37.4521,37.4707,139631.0
2023-02-23 14:50:00,40.22,40.23,40.21,40.22,38022.0,37.4614,37.4707,37.4521,37.4614,38022.0
2023-02-23 14:55:00,40.22,40.22,40.19,40.2,72846.0,37.4614,37.4614,37.4335,37.4428,72846.0
2023-02-23 15:00:00,40.21,40.24,40.2,40.23,95252.0,37.4521,37.4801,37.4428,37.4707,95252.0
2023-02-23 15:05:00,40.23,40.24,40.21,40.22,93064.0,37.4707,37.4801,37.4521,37.4614,93064.0
2023-02-23 15:10:00,40.22,40.25,40.21,40.23,50885.0,37.4614,37.4894,37.4521,37.4707,50885.0
2023-02-23 15:15:00,40.23,40.24,40.22,40.23,58483.0,37.4707,37.4801,37.4614,37.4707,58483.0
2023-02-23 15:20:00,40.22,40.26,40.21,40.25,92967.0,37.4614,37.4987,37.4521,37.4894,92967.0
2023-02-23 15:25:00,40.25,40.27,40.24,40.27,75200.0,37.4894,37.508,37.4801,37.508,75200.0
2023-02-23 15:30:00,40.27,40.29,40.25,40.29,171439.0,37.508,37.5266,37.4894,37.5266,171439.0
2023-02-23 15:35:00,40.29,40.29,40.26,40.27,116092.0,37.5266,37.5266,37.4987,37.508,116092.0
2023-02-23 15:40:00,40.27,40.29,40.27,40.29,92282.0,37.508,37.5266,37.508,37.5266,92282.0
2023-02-23 15:45:00,40.29,40.29,40.26,40.26,148546.0,37.5266,37.5266,37.4987,37.4987,148546.0
2023-02-23 15:50:00,40.27,40.28,40.23,40.23,373823.0,37.508,37.5173,37.4707,37.4707,373823.0
2023-02-23 15:55:00,40.23,40.25,40.23,40.23,1260028.0,37.4707,37.4894,37.4707,37.4707,1260028.0
2023-02-24 09:30:00,39.48,39.59,39.47,39.59,620080.0,36.7722,36.8746,36.7629,36.8746,620080.0
2023-02-24 09:35:00,39.58,39.63,39.54,39.63,437507.0,36.8653,36.9119,36.8281,36.9119,437507.0
2023-02-24 09:40:00,39.64,39.64,39.5,39.5,190610.0,36.9212,36.9212,36.7908,36.7908,190610.0
2023-02-24 09:45:00,39.49,39.5,39.46,39.47,141591.0,36.7815,36.7908,36.7536,36.7629,141591.0
2023-02-24 09:50:00,39.47,39.54,39.46,39.52,123143.0,36.7629,36.8281,36.7536,36.8094,123143.0
2023-02-24 09:55:00,39.52,39.54,39.5,39.51,89316.0,36.8094,36.8281,36.7908,36.8001,89316.0
2023-02-24 10:00:00,39.51,39.57,39.46,39.55,508662.0,36.8001,36.856,36.7536,36.8374,508662.0
2023-02-24 10:05:00,39.56,39.59,39.51,39.52,254516.0,36.8467,36.8746,36.8001,36.8094,254516.0
2023-02-24 10:10:00,39.52,39.53,39.48,39.48,251505.0,36.8094,36.8188,36.7722,36.7722,251505.0
2023-02-24 10:15:00,39.48,39.49,39.43,39.43,184538.0,36.7722,36.7815,36.7256,36.7256,184538.0
2023-02-24 10:20:00,39.44,39.47,39.43,39.44,313315.0,36.7349,36.7629,36.7256,36.7349,313315.0
2023-02-24 10:25:00,39.44,39.47,39.43,39.45,310540.0,36.7349,36.7629,36.7256,36.7442,310540.0
2023-02-24 10:30:00,39.45,39.46,39.41,39.46,285759.0,36.7442,36.7536,36.707,36.7536,285759.0
2023-02-24 10:35:00,39.46,39.47,39.42,39.43,507672.0,36.7536,36.7629,36.7163,36.7256,507672.0
2023-02-24 10:40:00,39.43,39.44,39.4,39.44,189317.0,36.7256,36.7349,36.6977,36.7349,189317.0
2023-02-24 10:45:00,39.44,39.46,39.42,39.42,264553.0,36.7349,36.7536,36.7163,36.7163,264553.0
2023-02-24 10:50:00,39.43,39.43,39.39,39.39,271630.0,36.7256,36.7256,36.6884,36.6884,271630.0
2023-02-24 10:55:00,39.4,39.41,39.38,39.4,217775.0,36.6977,36.707,36.679,36.6977,217775.0
2023-02-24 11:00:00,39.4,39.41,39.38,39.39,335019.0,36.6977,36.707,36.679,36.6884,335019.0
2023-02-24 11:05:00,39.39,39.41,39.38,39.4,361598.0,36.6884,36.707,36.679,36.6977,361598.0
2023-02-24 11:10:00,39.39,39.41,39.38,39.38,242231.0,36.6884,36.707,36.679,36.679,242231.0
2023-02-24 11:15:00,39.38,39.42,39.38,39.4,351184.0,36.679,36.7163,36.679,36.6977,351184.0
2023-02-24 11:20:00,39.41,39.43,39.39,39.43,123139.0,36.707,36.7256,36.6884,36.7256,123139.0
2023-02-24 11:25:00,39.43,39.47,39.42,39.43,161557.0,36.7256,36.7629,36.7163,36.7256,161557.0
2023-02-24 11:30:00,39.43,39.44,39.41,39.42,223983.0,36.7256,36.7349,36.707,36.7163,223983.0
2023-02-24 11:35:00,39.42,39.42,39.38,39.39,130932.0,36.7163,36.7163,36.679,36.6884,130932.0
2023-02-24 11:40:00,39.39,39.43,39.39,39.4,181134.0,36.6884,36.7256,36.6884,36.6977,181134.0
2023-02-24 11:45:00,39.39,39.44,39.39,39.44,234495.0,36.6884,36.7349,36.6884,36.7349,234495.0
2023-02-24 11:50:00,39.44,39.47,39.43,39.43,345417.0,36.7349,36.7629,36.7256,36.7256,345417.0
2023-02-24 11:55:00,39.43,39.44,39.41,39.43,459508.0,36.7256,36.7349,36.707,36.7256,459508.0
2023-02-24 12:00:00,39.42,39.43,39.38,39.4,267515.0,36.7163,36.7256,36.679,36.6977,267515.0
2023-02-24 12:05:00,39.39,39.4,39.37,39.39,172177.0,36.6884,36.6977,36.6697,36.6884,172177.0
2023-02-24 12:10:00,39.39,39.4,39.38,39.4,317655.0,36.6884,36.6977,36.679,36.6977,317655.0
2023-02-24 12:15:00,39.4,39.4,39.36,39.37,164769.0,36.6977,36.6977,36.6604,36.6697,164769.0
2023-02-24 12:20:00,39.37,39.4,39.36,39.39,196336.0,36.6697,36.6977,36.6604,36.6884,196336.0
2023-02-24 12:25:00,39.39,39.4,39.37,39.39,118287.0,36.6884,36.6977,36.6697,36.6884,118287.0
2023-02-24 12:30:00,39.39,39.42,39.38,39.39,90436.0,36.6884,36.7163,36.679,36.6884,90436.0
2023-02-24 12:35:00,39.39,39.4,39.38,39.39,52850.0,36.6884,36.6977,36.679,36.6884,52850.0
2023-02-24 12:40:00,39.39,39.39,39.37,39.37,52475.0,36.6884,36.6884,36.6697,36.6697,52475.0
2023-02-24 12:45:00,39.37,39.37,39.35,39.36,37842.0,36.6697,36.6697,36.6511,36.6604,37842.0
2023-02-24 12:50:00,39.35,39.36,39.33,39.34,1095863.0,36.6511,36.6604,36.6325,36.6418,1095863.0
2023-02-24 12:55:00,39.33,39.34,39.32,39.34,123384.0,36.6325,36.6418,36.6232,36.6418,123384.0
2023-02-24 13:00:00,39.34,39.35,39.32,39.34,95675.0,36.6418,36.6511,36.6232,36.6418,95675.0
2023-02-24 13:05:00,39.34,39.35,39.32,39.32,231231.0,36.6418,36.6511,36.6232,36.6232,231231.0
2023-02-24 13:10:00,39.33,39.34,39.31,39.34,112621.0,36.6325,36.6418,36.6138,36.6418,112621.0
2023-02-24 13:15:00,39.34,39.35,39.33,39.34,80427.0,36.6418,36.6511,36.6325,36.6418,80427.0
2023-02-24 13:20:00,39.35,39.39,39.35,39.38,152887.0,36.6511,36.6884,36.6511,36.679,152887.0
2023-02-24 13:25:00,39.38,39.4,39.37,39.39,223701.0,36.679,36.6977,36.6697,36.6884,223701.0
2023-02-24 13:30:00,39.38,39.39,39.36,39.38,77865.0,36.679,36.6884,36.6604,36.679,77865.0
2023-02-24 13:35:00,39.38,39.4,39.37,39.4,130340.0,36.679,36.6977,36.6697,36.6977,130340.0
2023-02-24 13:40:00,39.39,39.41,39.39,39.4,47948.0,36.6884,36.707,36.6884,36.6977,47948.0
2023-02-24 13:45:00,39.4,39.42,39.39,39.41,56812.0,36.6977,36.7163,36.6884,36.707,56812.0
2023-02-24 13:50:00,39.41,39.41,39.4,39.41,31501.0,36.707,36.707,36.6977,36.707,31501.0
2023-02-24 13:55:00,39.41,39.42,39.39,39.4,75068.0,36.707,36.7163,36.6884,36.6977,75068.0
2023-02-24 14:00:00,39.4,39.42,39.39,39.41,97756.0,36.6977,36.7163,36.6884,36.707,97756.0
2023-02-24 14:05:00,39.41,39.42,39.4,39.41,143225.0,36.707,36.7163,36.6977,36.707,143225.0
2023-02-24 14:10:00,39.41,39.42,39.39,39.41,138137.0,36.707,36.7163,36.6884,36.707,138137.0
2023-02-24 14:15:00,39.41,39.41,39.4,39.41,46816.0,36.707,36.707,36.6977,36.707,46816.0
2023-02-24 14:20:00,39.4,39.41,39.38,39.39,245471.0,36.6977,36.707,36.679,36.6884,245471.0
2023-02-24 14:25:00,39.39,39.41,39.38,39.41,118286.0,36.6884,36.707,36.679,36.707,118286.0
2023-02-24 14:30:00,39.4,39.41,39.38,39.38,103498.0,36.6977,36.707,36.679,36.679,103498.0
2023-02-24 14:35:00,39.39,39.4,39.38,39.39,73241.0,36.6884,36.6977,36.679,36.6884,73241.0
2023-02-24 14:40:00,39.4,39.4,39.37,39.39,60414.0,36.6977,36.6977,36.6697,36.6884,60414.0
2023-02-24 14:45:00,39.38,39.42,39.38,39.42,33652.0,36.679,36.7163,36.679,36.7163,33652.0
2023-02-24 14:50:00,39.41,39.47,39.41,39.46,72713.0,36.707,36.7629,36.707,36.7536,72713.0
2023-02-24 14:55:00,39.46,39.48,39.45,39.47,136221.0,36.7536,36.7722,36.7442,36.7629,136221.0
2023-02-24 15:00:00,39.47,39.49,39.45,39.46,105525.0,36.7629,36.7815,36.7442,36.7536,105525.0
2023-02-24 15:05:00,39.46,39.48,39.46,39.47,67054.0,36.7536,36.7722,36.7536,36.7629,67054.0
2023-02-24 15:10:00,39.48,39.48,39.46,39.46,58441.0,36.7722,36.7722,36.7536,36.7536,58441.0
2023-02-24 15:15:00,39.45,39.47,39.44,39.47,114582.0,36.7442,36.7629,36.7349,36.7629,114582.0
2023-02-24 15:20:00,39.47,39.48,39.46,39.47,55637.0,36.7629,36.7722,36.7536,36.7629,55637.0
2023-02-24 15:25:00,39.47,39.48,39.44,39.45,81235.0,36.7629,36.7722,36.7349,36.7442,81235.0
2023-02-24 15:30:00,39.45,39.46,39.43,39.43,373200.0,36.7442,36.7536,36.7256,36.7256,373200.0
2023-02-24 15:35:00,39.44,39.44,39.42,39.42,235626.0,36.7349,36.7349,36.7163,36.7163,235626.0
2023-02-24 15:40:00,39.42,39.44,39.41,39.43,91039.0,36.7163,36.7349,36.707,36.7256,91039.0
2023-02-24 15:45:00,39.43,39.44,39.41,39.43,205374.0,36.7256,36.7349,36.707,36.7256,205374.0
2023-02-24 15:50:00,39.43,39.44,39.4,39.43,475600.0,36.7256,36.7349,36.6977,36.7256,475600.0
2023-02-24 15:55:00,39.43,39.47,39.42,39.47,1728082.0,36.7256,36.7629,36.7163,36.7629,1728082.0
2023-02-27 09:30:00,39.69,39.73,39.6,39.61,233121.0,36.9678,37.005,36.884,36.8933,233121.0
2023-02-27 09:35:00,39.61,39.68,39.6,39.62,409119.0,36.8933,36.9585,36.884,36.9026,409119.0
2023-02-27 09:40:00,39.63,39.71,39.62,39.64,227458.0,36.9119,36.9864,36.9026,36.9212,227458.0
2023-02-27 09:45:00,39.64,39.66,39.6,39.61,216146.0,36.9212,36.9398,36.884,36.8933,216146.0
2023-02-27 09:50:00,39.6,39.63,39.58,39.6,223422.0,36.884,36.9119,36.8653,36.884,223422.0
2023-02-27 09:55:00,39.61,39.65,39.59,39.65,165140.0,36.8933,36.9305,36.8746,36.9305,165140.0
2023-02-27 10:00:00,39.65,39.65,39.62,39.63,321232.0,36.9305,36.9305,36.9026,36.9119,321232.0
2023-02-27 10:05:00,39.64,39.7,39.63,39.7,277543.0,36.9212,36.9771,36.9119,36.9771,277543.0
2023-02-27 10:10:00,39.69,39.71,39.68,39.7,431896.0,36.9678,36.9864,36.9585,36.9771,431896.0
2023-02-27 10:15:00,39.69,39.74,39.69,39.74,133361.0,36.9678,37.0144,36.9678,37.0144,133361.0
2023-02-27 10:20:00,39.73,39.74,39.69,39.71,196152.0,37.005,37.0144,36.9678,36.9864,196152.0
2023-02-27 10:25:00,39.71,39.74,39.7,39.72,57501.0,36.9864,37.0144,36.9771,36.9957,57501.0
2023-02-27 10:30:00,39.73,39.73,39.69,39.7,119275.0,37.005,37.005,36.9678,36.9771,119275.0
2023-02-27 10:35:00,39.7,39.7,39.6,39.63,240000.0,36.9771,36.9771,36.884,36.9119,240000.0
2023-02-27 10:40:00,39.62,39.63,39.59,39.63,177242.0,36.9026,36.9119,36.8746,36.9119,177242.0
2023-02-27 10:45:00,39.63,39.64,39.59,39.64,218864.0,36.9119,36.9212,36.8746,36.9212,218864.0
2023-02-27 10:50:00,39.63,39.64,39.6,39.63,132030.0,36.9119,36.9212,36.884,36.9119,132030.0
2023-02-27 10:55:00,39.62,39.64,39.59,39.63,121538.0,36.9026,36.9212,36.8746,36.9119,121538.0
2023-02-27 11:00:00,39.64,39.66,39.63,39.63,99081.0,36.9212,36.9398,36.9119,36.9119,99081.0
2023-02-27 11:05:00,39.64,39.66,39.63,39.66,173348.0,36.9212,36.9398,36.9119,36.9398,173348.0
2023-02-27 11:10:00,39.66,39.66,39.62,39.63,389943.0,36.9398,36.9398,36.9026,36.9119,389943.0
2023-02-27 11:15:00,39.63,39.66,39.61,39.65,301494.0,36.9119,36.9398,36.8933,36.9305,301494.0
2023-02-27 11:20:00,39.65,39.66,39.63,39.64,174659.0,36.9305,36.9398,36.9119,36.9212,174659.0
2023-02-27 11:25:00,39.64,39.64,39.62,39.63,108159.0,36.9212,36.9212,36.9026,36.9119,108159.0
2023-02-27 11:30:00,39.63,39.64,39.58,39.61,540625.0,36.9119,36.9212,36.8653,36.8933,540625.0
2023-02-27 11:35:00,39.61,39.64,39.6,39.64,293462.0,36.8933,36.9212,36.884,36.9212,293462.0
2023-02-27 11:40:00,39.65,39.65,39.63,39.64,123584.0,36.9305,36.9305,36.9119,36.9212,123584.0
2023-02-27 11:45:00,39.64,39.66,39.63,39.66,144884.0,36.9212,36.9398,36.9119,36.9398,144884.0
2023-02-27 11:50:00,39.66,39.67,39.64,39.66,199748.0,36.9398,36.9492,36.9212,36.9398,199748.0
2023-02-27 11:55:00,39.66,39.68,39.64,39.67,186492.0,36.9398,36.9585,36.9212,36.9492,186492.0
2023-02-27 12:00:00,39.66,39.68,39.64,39.64,261160.0,36.9398,36.9585,36.9212,36.9212,261160.0
2023-02-27 12:05:00,39.65,39.66,39.62,39.65,297750.0,36.9305,36.9398,36.9026,36.9305,297750.0
2023-02-27 12:10:00,39.65,39.66,39.63,39.66,73931.0,36.9305,36.9398,36.9119,36.9398,73931.0
2023-02-27 12:15:00,39.66,39.66,39.65,39.65,43959.0,36.9398,36.9398,36.9305,36.9305,43959.0
2023-02-27 12:20:00,39.66,39.66,39.62,39.63,168533.0,36.9398,36.9398,36.9026,36.9119,168533.0
2023-02-27 12:25:00,39.63,39.65,39.63,39.65,32327.0,36.9119,36.9305,36.9119,36.9305,32327.0
2023-02-27 12:30:00,39.65,39.68,39.64,39.66,124340.0,36.9305,36.9585,36.9212,36.9398,124340.0
2023-02-27 12:35:00,39.67,39.68,39.66,39.66,178090.0,36.9492,36.9585,36.9398,36.9398,178090.0
2023-02-27 12:40:00,39.66,39.67,39.65,39.66,65593.0,36.9398,36.9492,36.9305,36.9398,65593.0
2023-02-27 12:45:00,39.66,39.68,39.66,39.67,67277.0,36.9398,36.9585,36.9398,36.9492,67277.0
2023-02-27 12:50:00,39.68,39.68,39.65,39.65,212260.0,36.9585,36.9585,36.9305,36.9305,212260.0
2023-02-27 12:55:00,39.66,39.68,39.65,39.68,134161.0,36.9398,36.9585,36.9305,36.9585,134161.0
2023-02-27 13:00:00,39.68,39.7,39.67,39.68,80470.0,36.9585,36.9771,36.9492,36.9585,80470.0
2023-02-27 13:05:00,39.68,39.69,39.67,39.68,120714.0,36.9585,36.9678,36.9492,36.9585,120714.0
2023-02-27 13:10:00,39.69,39.69,39.67,39.69,44611.0,36.9678,36.9678,36.9492,36.9678,44611.0
2023-02-27 13:15:00,39.68,39.71,39.68,39.69,126616.0,36.9585,36.9864,36.9585,36.9678,126616.0
2023-02-27 13:20:00,39.69,39.71,39.68,39.68,147127.0,36.9678,36.9864,36.9585,36.9585,147127.0
2023-02-27 13:25:00,39.69,39.7,39.68,39.7,127285.0,36.9678,36.9771,36.9585,36.9771,127285.0
2023-02-27 13:30:00,39.7,39.71,39.68,39.7,163358.0,36.9771,36.9864,36.9585,36.9771,163358.0
2023-02-27 13:35:00,39.7,39.71,39.68,39.7,100575.0,36.9771,36.9864,36.9585,36.9771,100575.0
2023-02-27 13:40:00,39.71,39.71,39.68,39.68,49108.0,36.9864,36.9864,36.9585,36.9585,49108.0
2023-02-27 13:45:00,39.68,39.7,39.68,39.7,116328.0,36.9585,36.9771,36.9585,36.9771,116328.0
2023-02-27 13:50:00,39.7,39.71,39.69,39.7,75534.0,36.9771,36.9864,36.9678,36.9771,75534.0
2023-02-27 13:55:00,39.71,39.73,39.7,39.72,342633.0,36.9864,37.005,36.9771,36.9957,342633.0
2023-02-27 14:00:00,39.73,39.74,39.72,39.73,203472.0,37.005,37.0144,36.9957,37.005,203472.0
2023-02-27 14:05:00,39.73,39.74,39.72,39.73,163058.0,37.005,37.0144,36.9957,37.005,163058.0
2023-02-27 14:10:00,39.73,39.75,39.73,39.73,84061.0,37.005,37.0237,37.005,37.005,84061.0
2023-02-27 14:15:00,39.73,39.74,39.71,39.72,75714.0,37.005,37.0144,36.9864,36.9957,75714.0
2023-02-27 14:20:00,39.72,39.72,39.68,39.69,96989.0,36.9957,36.9957,36.9585,36.9678,96989.0
2023-02-27 14:25:00,39.69,39.7,39.68,39.7,107743.0,36.9678,36.9771,36.9585,36.9771,107743.0
2023-02-27 14:30:00,39.7,39.7,39.68,39.69,303309.0,36.9771,36.9771,36.9585,36.9678,303309.0
2023-02-27 14:35:00,39.69,39.7,39.68,39.69,252776.0,36.9678,36.9771,36.9585,36.9678,252776.0
2023-02-27 14:40:00,39.69,39.7,39.65,39.66,148086.0,36.9678,36.9771,36.9305,36.9398,148086.0
2023-02-27 14:45:00,39.67,39.68,39.65,39.68,190689.0,36.9492,36.9585,36.9305,36.9585,190689.0
2023-02-27 14:50:00,39.68,39.69,39.67,39.68,54718.0,36.9585,36.9678,36.9492,36.9585,54718.0
2023-02-27 14:55:00,39.68,39.69,39.67,39.68,222462.0,36.9585,36.9678,36.9492,36.9585,222462.0
2023-02-27 15:00:00,39.67,39.7,39.66,39.68,164166.0,36.9492,36.9771,36.9398,36.9585,164166.0
2023-02-27 15:05:00,39.68,39.68,39.64,39.65,73276.0,36.9585,36.9585,36.9212,36.9305,73276.0
2023-02-27 15:10:00,39.64,39.66,39.64,39.66,73975.0,36.9212,36.9398,36.9212,36.9398,73975.0
2023-02-27 15:15:00,39.66,39.67,39.64,39.66,298196.0,36.9398,36.9492,36.9212,36.9398,298196.0
2023-02-27 15:20:00,39.65,39.66,39.64,39.66,225419.0,36.9305,36.9398,36.9212,36.9398,225419.0
2023-02-27 15:25:00,39.66,39.67,39.65,39.66,108269.0,36.9398,36.9492,36.9305,36.9398,108269.0
2023-02-27 15:30:00,39.66,39.67,39.63,39.65,251570.0,36.9398,36.9492,36.9119,36.9305,251570.0
2023-02-27 15:35:00,39.65,39.65,39.62,39.63,120766.0,36.9305,36.9305,36.9026,36.9119,120766.0
2023-02-27 15:40:00,39.63,39.65,39.62,39.64,341605.0,36.9119,36.9305,36.9026,36.9212,341605.0
2023-02-27 15:45:00,39.64,39.66,39.63,39.63,166368.0,36.9212,36.9398,36.9119,36.9119,166368.0
2023-02-27 15:50:00,39.63,39.64,39.62,39.64,234156.0,36.9119,36.9212,36.9026,36.9212,234156.0
2023-02-27 15:55:00,39.64,39.66,39.63,39.65,229958.0,36.9212,36.9398,36.9119,36.9305,229958.0
2023-02-28 09:30:00,39.53,39.54,39.41,39.43,178064.0,36.8188,36.8281,36.707,36.7256,178064.0
2023-02-28 09:35:00,39.44,39.54,39.43,39.53,81965.0,36.7349,36.8281,36.7256,36.8188,81965.0
2023-02-28 09:40:00,39.54,39.59,39.51,39.54,117988.0,36.8281,36.8746,36.8001,36.8281,117988.0
2023-02-28 09:45:00,39.54,39.63,39.54,39.55,59608.0,36.8281,36.9119,36.8281,36.8374,59608.0
2023-02-28 09:50:00,39.55,39.63,39.53,39.61,95591.0,36.8374,36.9119,36.8188,36.8933,95591.0
2023-02-28 09:55:00,39.61,39.63,39.59,39.61,54138.0,36.8933,36.9119,36.8746,36.8933,54138.0
2023-02-28 10:00:00,39.61,39.67,39.6,39.66,96922.0,36.8933,36.9492,36.884,36.9398,96922.0
2023-02-28 10:05:00,39.66,39.69,39.64,39.64,98765.0,36.9398,36.9678,36.9212,36.9212,98765.0
2023-02-28 10:10:00,39.64,39.65,39.59,39.63,123280.0,36.9212,36.9305,36.8746,36.9119,123280.0
2023-02-28 10:15:00,39.64,39.64,39.59,39.63,102835.0,36.9212,36.9212,36.8746,36.9119,102835.0
2023-02-28 10:20:00,39.63,39.68,39.62,39.66,88685.0,36.9119,36.9585,36.9026,36.9398,88685.0
2023-02-28 10:25:00,39.66,39.68,39.62,39.63,83813.0,36.9398,36.9585,36.9026,36.9119,83813.0
2023-02-28 10:30:00,39.63,39.65,39.61,39.65,76416.0,36.9119,36.9305,36.8933,36.9305,76416.0
2023-02-28 10:35:00,39.65,39.66,39.61,39.63,117568.0,36.9305,36.9398,36.8933,36.9119,117568.0
2023-02-28 10:40:00,39.62,39.65,39.6,39.62,130399.0,36.9026,36.9305,36.884,36.9026,130399.0
2023-02-28 10:45:00,39.62,39.62,39.57,39.58,84882.0,36.9026,36.9026,36.856,36.8653,84882.0
2023-02-28 10:50:00,39.57,39.58,39.55,39.58,61175.0,36.856,36.8653,36.8374,36.8653,61175.0
2023-02-28 10:55:00,39.59,39.59,39.57,39.57,23242.0,36.8746,36.8746,36.856,36.856,23242.0
2023-02-28 11:00:00,39.58,39.61,39.56,39.6,176656.0,36.8653,36.8933,36.8467,36.884,176656.0
2023-02-28 11:05:00,39.61,39.63,39.6,39.62,114743.0,36.8933,36.9119,36.884,36.9026,114743.0
2023-02-28 11:10:00,39.62,39.63,39.56,39.58,93641.0,36.9026,36.9119,36.8467,36.8653,93641.0
2023-02-28 11:15:00,39.58,39.62,39.57,39.6,130526.0,36.8653,36.9026,36.856,36.884,130526.0
2023-02-28 11:20:00,39.59,39.6,39.55,39.57,85028.0,36.8746,36.884,36.8374,36.856,85028.0
2023-02-28 11:25:00,39.57,39.58,39.54,39.55,89313.0,36.856,36.8653,36.8281,36.8374,89313.0
2023-02-28 11:30:00,39.55,39.55,39.52,39.52,131207.0,36.8374,36.8374,36.8094,36.8094,131207.0
2023-02-28 11:35:00,39.52,39.53,39.5,39.52,87097.0,36.8094,36.8188,36.7908,36.8094,87097.0
2023-02-28 11:40:00,39.51,39.53,39.5,39.52,234769.0,36.8001,36.8188,36.7908,36.8094,234769.0
2023-02-28 11:45:00,39.52,39.53,39.5,39.52,183773.0,36.8094,36.8188,36.7908,36.8094,183773.0
2023-02-28 11:50:00,39.52,39.54,39.51,39.52,88145.0,36.8094,36.8281,36.8001,36.8094,88145.0
2023-02-28 11:55:00,39.52,39.54,39.51,39.52,111238.0,36.8094,36.8281,36.8001,36.8094,111238.0
2023-02-28 12:00:00,39.52,39.55,39.51,39.55,34331.0,36.8094,36.8374,36.8001,36.8374,34331.0
2023-02-28 12:05:00,39.55,39.57,39.54,39.57,96269.0,36.8374,36.856,36.8281,36.856,96269.0
2023-02-28 12:10:00,39.57,39.57,39.55,39.57,53390.0,36.856,36.856,36.8374,36.856,53390.0
2023-02-28 12:15:00,39.57,39.58,39.54,39.55,105524.0,36.856,36.8653,36.8281,36.8374,105524.0
2023-02-28 12:20:00,39.56,39.58,39.55,39.55,70728.0,36.8467,36.8653,36.8374,36.8374,70728.0
2023-02-28 12:25:00,39.55,39.57,39.55,39.57,45053.0,36.8374,36.856,36.8374,36.856,45053.0
2023-02-28 12:30:00,39.56,39.57,39.55,39.55,172889.0,36.8467,36.856,36.8374,36.8374,172889.0
2023-02-28 12:35:00,39.55,39.56,39.53,39.55,238542.0,36.8374,36.8467,36.8188,36.8374,238542.0
2023-02-28 12:40:00,39.54,39.56,39.53,39.55,73897.0,36.8281,36.8467,36.8188,36.8374,73897.0
2023-02-28 12:45:00,39.55,39.56,39.54,39.56,80883.0,36.8374,36.8467,36.8281,36.8467,80883.0
2023-02-28 12:50:00,39.55,39.59,39.55,39.58,128609.0,36.8374,36.8746,36.8374,36.8653,128609.0
2023-02-28 12:55:00,39.59,39.61,39.58,39.59,87164.0,36.8746,36.8933,36.8653,36.8746,87164.0
2023-02-28 13:00:00,39.59,39.6,39.58,39.6,77263.0,36.8746,36.884,36.8653,36.884,77263.0
2023-02-28 13:05:00,39.59,39.6,39.56,39.57,71065.0,36.8746,36.884,36.8467,36.856,71065.0
2023-02-28 13:10:00,39.57,39.59,39.56,39.57,106365.0,36.856,36.8746,36.8467,36.856,106365.0
2023-02-28 13:15:00,39.57,39.57,39.55,39.56,82029.0,36.856,36.856,36.8374,36.8467,82029.0
2023-02-28 13:20:00,39.55,39.57,39.55,39.56,62624.0,36.8374,36.856,36.8374,36.8467,62624.0
2023-02-28 13:25:00,39.56,39.57,39.55,39.57,40734.0,36.8467,36.856,36.8374,36.856,40734.0
2023-02-28 13:30:00,39.57,39.57,39.53,39.55,108703.0,36.856,36.856,36.8188,36.8374,108703.0
2023-02-28 13:35:00,39.55,39.56,39.54,39.55,42674.0,36.8374,36.8467,36.8281,36.8374,42674.0
2023-02-28 13:40:00,39.55,39.57,39.55,39.57,87050.0,36.8374,36.856,36.8374,36.856,87050.0
2023-02-28 13:45:00,39.57,39.59,39.56,39.59,43217.0,36.856,36.8746,36.8467,36.8746,43217.0
2023-02-28 13:50:00,39.58,39.59,39.57,39.58,37519.0,36.8653,36.8746,36.856,36.8653,37519.0
2023-02-28 13:55:00,39.58,39.59,39.56,39.57,41877.0,36.8653,36.8746,36.8467,36.856,41877.0
2023-02-28 14:00:00,39.57,39.59,39.57,39.58,56968.0,36.856,36.8746,36.856,36.8653,56968.0
2023-02-28 14:05:00,39.58,39.58,39.56,39.57,241726.0,36.8653,36.8653,36.8467,36.856,241726.0
2023-02-28 14:10:00,39.57,39.57,39.55,39.56,53367.0,36.856,36.856,36.8374,36.8467,53367.0
2023-02-28 14:15:00,39.57,39.57,39.54,39.55,38402.0,36.856,36.856,36.8281,36.8374,38402.0
2023-02-28 14:20:00,39.55,39.57,39.54,39.57,76830.0,36.8374,36.856,36.8281,36.856,76830.0
2023-02-28 14:25:00,39.56,39.56,39.54,39.55,77505.0,36.8467,36.8467,36.8281,36.8374,77505.0
2023-02-28 14:30:00,39.55,39.55,39.53,39.53,29218.0,36.8374,36.8374,36.8188,36.8188,29218.0
2023-02-28 14:35:00,39.54,39.54,39.52,39.54,79325.0,36.8281,36.8281,36.8094,36.8281,79325.0
2023-02-28 14:40:00,39.54,39.54,39.52,39.54,177994.0,36.8281,36.8281,36.8094,36.8281,177994.0
2023-02-28 14:45:00,39.54,39.55,39.53,39.55,55347.0,36.8281,36.8374,36.8188,36.8374,55347.0
2023-02-28 14:50:00,39.54,39.55,39.53,39.54,68480.0,36.8281,36.8374,36.8188,36.8281,68480.0
2023-02-28 14:55:00,39.54,39.54,39.52,39.52,36455.0,36.8281,36.8281,36.8094,36.8094,36455.0
2023-02-28 15:00:00,39.53,39.53,39.51,39.52,51931.0,36.8188,36.8188,36.8001,36.8094,51931.0
2023-02-28 15:05:00,39.52,39.52,39.5,39.52,125440.0,36.8094,36.8094,36.7908,36.8094,125440.0
2023-02-28 15:10:00,39.51,39.52,39.49,39.5,113110.0,36.8001,36.8094,36.7815,36.7908,113110.0
2023-02-28 15:15:00,39.5,39.5,39.49,39.5,97270.0,36.7908,36.7908,36.7815,36.7908,97270.0
2023-02-28 15:20:00,39.5,39.5,39.48,39.48,83216.0,36.7908,36.7908,36.7722,36.7722,83216.0
2023-02-28 15:25:00,39.48,39.49,39.47,39.48,79402.0,36.7722,36.7815,36.7629,36.7722,79402.0
2023-02-28 15:30:00,39.47,39.48,39.44,39.45,149048.0,36.7629,36.7722,36.7349,36.7442,149048.0
2023-02-28 15:35:00,39.45,39.45,39.44,39.45,98693.0,36.7442,36.7442,36.7349,36.7442,98693.0
2023-02-28 15:40:00,39.45,39.47,39.44,39.47,134786.0,36.7442,36.7629,36.7349,36.7629,134786.0
2023-02-28 15:45:00,39.47,39.49,39.43,39.43,343413.0,36.7629,36.7815,36.7256,36.7256,343413.0
2023-02-28 15:50:00,39.43,39.46,39.43,39.45,334552.0,36.7256,36.7536,36.7256,36.7442,334552.0
2023-02-28 15:55:00,39.45,39.46,39.39,39.4,1118303.0,36.7442,36.7536,36.6884,36.6977,1118303.0
2023-03-01 09:30:00,40.31,40.35,40.28,40.28,602431.0,37.5453,37.5825,37.5173,37.5173,602431.0
2023-03-01 09:35:00,40.27,40.33,40.23,40.33,378406.0,37.508,37.5639,37.4707,37.5639,378406.0
2023-03-01 09:40:00,40.33,40.36,40.28,40.3,239460.0,37.5639,37.5918,37.5173,37.5359,239460.0
2023-03-01 09:45:00,40.3,40.36,40.3,40.34,137062.0,37.5359,37.5918,37.5359,37.5732,137062.0
2023-03-01 09:50:00,40.34,40.36,40.27,40.29,225209.0,37.5732,37.5918,37.508,37.5266,225209.0
2023-03-01 09:55:00,40.29,40.34,40.27,40.28,219117.0,37.5266,37.5732,37.508,37.5173,219117.0
2023-03-01 10:00:00,40.29,40.33,40.24,40.26,648502.0,37.5266,37.5639,37.4801,37.4987,648502.0
2023-03-01 10:05:00,40.26,40.27,40.18,40.18,172376.0,37.4987,37.508,37.4242,37.4242,172376.0
2023-03-01 10:10:00,40.18,40.19,40.14,40.19,325773.0,37.4242,37.4335,37.3869,37.4335,325773.0
2023-03-01 10:15:00,40.19,40.21,40.15,40.21,97558.0,37.4335,37.4521,37.3962,37.4521,97558.0
2023-03-01 10:20:00,40.2,40.24,40.18,40.2,191729.0,37.4428,37.4801,37.4242,37.4428,191729.0
2023-03-01 10:25:00,40.2,40.22,40.17,40.18,95679.0,37.4428,37.4614,37.4149,37.4242,95679.0
2023-03-01 10:30:00,40.18,40.2,40.15,40.19,112398.0,37.4242,37.4428,37.3962,37.4335,112398.0
2023-03-01 10:35:00,40.2,40.26,40.19,40.24,174297.0,37.4428,37.4987,37.4335,37.4801,174297.0
2023-03-01 10:40:00,40.23,40.28,40.23,40.27,150578.0,37.4707,37.5173,37.4707,37.508,150578.0
2023-03-01 10:45:00,40.27,40.3,40.26,40.29,82668.0,37.508,37.5359,37.4987,37.5266,82668.0
2023-03-01 10:50:00,40.29,40.3,40.25,40.27,88428.0,37.5266,37.5359,37.4894,37.508,88428.0
2023-03-01 10:55:00,40.26,40.28,40.24,40.26,194688.0,37.4987,37.5173,37.4801,37.4987,194688.0
2023-03-01 11:00:00,40.27,40.27,40.2,40.21,76551.0,37.508,37.508,37.4428,37.4521,76551.0
2023-03-01 11:05:00,40.2,40.22,40.14,40.16,61003.0,37.4428,37.4614,37.3869,37.4055,61003.0
2023-03-01 11:10:00,40.16,40.17,40.13,40.16,122312.0,37.4055,37.4149,37.3776,37.4055,122312.0
2023-03-01 11:15:00,40.15,40.17,40.13,40.16,110066.0,37.3962,37.4149,37.3776,37.4055,110066.0
2023-03-01 11:20:00,40.16,40.19,40.15,40.18,166953.0,37.4055,37.4335,37.3962,37.4242,166953.0
2023-03-01 11:25:00,40.18,40.22,40.18,40.19,85367.0,37.4242,37.4614,37.4242,37.4335,85367.0
2023-03-01 11:30:00,40.2,40.21,40.17,40.17,187269.0,37.4428,37.4521,37.4149,37.4149,187269.0
2023-03-01 11:35:00,40.18,40.19,40.16,40.18,64074.0,37.4242,37.4335,37.4055,37.4242,64074.0
2023-03-01 11:40:00,40.18,40.23,40.18,40.2,184543.0,37.4242,37.4707,37.4242,37.4428,184543.0
2023-03-01 11:45:00,40.21,40.26,40.2,40.24,168933.0,37.4521,37.4987,37.4428,37.4801,168933.0
2023-03-01 11:50:00,40.24,40.27,40.23,40.25,148317.0,37.4801,37.508,37.4707,37.4894,148317.0
2023-03-01 11:55:00,40.25,40.26,40.23,40.25,97609.0,37.4894,37.4987,37.4707,37.4894,97609.0
2023-03-01 12:00:00,40.25,40.25,40.22,40.23,127994.0,37.4894,37.4894,37.4614,37.4707,127994.0
2023-03-01 12:05:00,40.23,40.28,40.22,40.27,123962.0,37.4707,37.5173,37.4614,37.508,123962.0
2023-03-01 12:10:00,40.27,40.3,40.24,40.26,82472.0,37.508,37.5359,37.4801,37.4987,82472.0
2023-03-01 12:15:00,40.26,40.27,40.25,40.26,34718.0,37.4987,37.508,37.4894,37.4987,34718.0
2023-03-01 12:20:00,40.26,40.28,40.24,40.24,40291.0,37.4987,37.5173,37.4801,37.4801,40291.0
2023-03-01 12:25:00,40.25,40.28,40.23,40.23,60335.0,37.4894,37.5173,37.4707,37.4707,60335.0
2023-03-01 12:30:00,40.24,40.25,40.22,40.23,47113.0,37.4801,37.4894,37.4614,37.4707,47113.0
2023-03-01 12:35:00,40.22,40.24,40.2,40.21,258013.0,37.4614,37.4801,37.4428,37.4521,258013.0
2023-03-01 12:40:00,40.2,40.22,40.2,40.21,50633.0,37.4428,37.4614,37.4428,37.4521,50633.0
2023-03-01 12:45:00,40.22,40.25,40.21,40.21,72328.0,37.4614,37.4894,37.4521,37.4521,72328.0
2023-03-01 12:50:00,40.22,40.22,40.2,40.2,65214.0,37.4614,37.4614,37.4428,37.4428,65214.0
2023-03-01 12:55:00,40.2,40.21,40.17,40.18,93159.0,37.4428,37.4521,37.4149,37.4242,93159.0
2023-03-01 13:00:00,40.18,40.19,40.16,40.19,72173.0,37.4242,37.4335,37.4055,37.4335,72173.0
2023-03-01 13:05:00,40.18,40.19,40.17,40.18,106806.0,37.4242,37.4335,37.4149,37.4242,106806.0
2023-03-01 13:10:00,40.18,40.2,40.16,40.19,103189.0,37.4242,37.4428,37.4055,37.4335,103189.0
2023-03-01 13:15:00,40.2,40.21,40.18,40.2,83677.0,37.4428,37.4521,37.4242,37.4428,83677.0
2023-03-01 13:20:00,40.2,40.2,40.17,40.18,53445.0,37.4428,37.4428,37.4149,37.4242,53445.0
2023-03-01 13:25:00,40.18,40.19,40.17,40.18,60668.0,37.4242,37.4335,37.4149,37.4242,60668.0
2023-03-01 13:30:00,40.18,40.18,40.15,40.16,82738.0,37.4242,37.4242,37.3962,37.4055,82738.0
2023-03-01 13:35:00,40.15,40.18,40.15,40.17,304968.0,37.3962,37.4242,37.3962,37.4149,304968.0
2023-03-01 13:40:00,40.17,40.18,40.16,40.16,150387.0,37.4149,37.4242,37.4055,37.4055,150387.0
2023-03-01 13:45:00,40.17,40.17,40.15,40.17,81943.0,37.4149,37.4149,37.3962,37.4149,81943.0
2023-03-01 13:50:00,40.16,40.17,40.15,40.16,126500.0,37.4055,37.4149,37.3962,37.4055,126500.0
2023-03-01 13:55:00,40.16,40.18,40.15,40.17,78790.0,37.4055,37.4242,37.3962,37.4149,78790.0
2023-03-01 14:00:00,40.16,40.17,40.14,40.16,132319.0,37.4055,37.4149,37.3869,37.4055,132319.0
2023-03-01 14:05:00,40.16,40.17,40.15,40.16,77858.0,37.4055,37.4149,37.3962,37.4055,77858.0
2023-03-01 14:10:00,40.17,40.2,40.16,40.18,144171.0,37.4149,37.4428,37.4055,37.4242,144171.0
2023-03-01 14:15:00,40.18,40.18,40.16,40.16,71739.0,37.4242,37.4242,37.4055,37.4055,71739.0
2023-03-01 14:20:00,40.17,40.18,40.16,40.18,58349.0,37.4149,37.4242,37.4055,37.4242,58349.0
2023-03-01 14:25:00,40.18,40.18,40.15,40.16,217260.0,37.4242,37.4242,37.3962,37.4055,217260.0
2023-03-01 14:30:00,40.16,40.17,40.14,40.16,147622.0,37.4055,37.4149,37.3869,37.4055,147622.0
2023-03-01 14:35:00,40.16,40.19,40.16,40.19,49736.0,37.4055,37.4335,37.4055,37.4335,49736.0
2023-03-01 14:40:00,40.19,40.2,40.16,40.18,88419.0,37.4335,37.4428,37.4055,37.4242,88419.0
2023-03-01 14:45:00,40.18,40.19,40.17,40.19,90480.0,37.4242,37.4335,37.4149,37.4335,90480.0
2023-03-01 14:50:00,40.19,40.21,40.18,40.21,145039.0,37.4335,37.4521,37.4242,37.4521,145039.0
2023-03-01 14:55:00,40.21,40.22,40.19,40.21,71549.0,37.4521,37.4614,37.4335,37.4521,71549.0
2023-03-01 15:00:00,40.21,40.22,40.2,40.21,78428.0,37.4521,37.4614,37.4428,37.4521,78428.0
2023-03-01 15:05:00,40.21,40.23,40.2,40.23,81463.0,37.4521,37.4707,37.4428,37.4707,81463.0
2023-03-01 15:10:00,40.23,40.23,40.22,40.23,85032.0,37.4707,37.4707,37.4614,37.4707,85032.0
2023-03-01 15:15:00,40.23,40.24,40.21,40.24,116789.0,37.4707,37.4801,37.4521,37.4801,116789.0
2023-03-01 15:20:00,40.23,40.24,40.21,40.22,262662.0,37.4707,37.4801,37.4521,37.4614,262662.0
2023-03-01 15:25:00,40.22,40.22,40.2,40.22,78325.0,37.4614,37.4614,37.4428,37.4614,78325.0
2023-03-01 15:30:00,40.22,40.23,40.21,40.23,98223.0,37.4614,37.4707,37.4521,37.4707,98223.0
2023-03-01 15:35:00,40.23,40.23,40.21,40.23,178038.0,37.4707,37.4707,37.4521,37.4707,178038.0
2023-03-01 15:40:00,40.23,40.27,40.22,40.25,211735.0,37.4707,37.508,37.4614,37.4894,211735.0
2023-03-01 15:45:00,40.25,40.26,40.22,40.23,246871.0,37.4894,37.4987,37.4614,37.4707,246871.0
2023-03-01 15:50:00,40.23,40.23,40.21,40.22,380048.0,37.4707,37.4707,37.4521,37.4614,380048.0
2023-03-01 15:55:00,40.22,40.23,40.21,40.22,721450.0,37.4614,37.4707,37.4521,37.4614,721450.0
2023-03-02 09:30:00,40.1,40.11,40.01,40.07,501537.0,37.3497,37.359,37.2658,37.3217,501537.0
2023-03-02 09:35:00,40.07,40.1,40.02,40.09,601388.0,37.3217,37.3497,37.2751,37.3403,601388.0
2023-03-02 09:40:00,40.09,40.12,40.08,40.09,113317.0,37.3403,37.3683,37.331,37.3403,113317.0
2023-03-02 09:45:00,40.09,40.11,40.05,40.1,138638.0,37.3403,37.359,37.3031,37.3497,138638.0
2023-03-02 09:50:00,40.11,40.26,40.1,40.23,178346.0,37.359,37.4987,37.3497,37.4707,178346.0
2023-03-02 09:55:00,40.24,40.25,40.18,40.24,231491.0,37.4801,37.4894,37.4242,37.4801,231491.0
2023-03-02 10:00:00,40.24,40.35,40.24,40.34,125767.0,37.4801,37.5825,37.4801,37.5732,125767.0
2023-03-02 10:05:00,40.34,40.35,40.27,40.3,231655.0,37.5732,37.5825,37.508,37.5359,231655.0
2023-03-02 10:10:00,40.3,40.32,40.27,40.3,270844.0,37.5359,37.5546,37.508,37.5359,270844.0
2023-03-02 10:15:00,40.31,40.33,40.24,40.26,105998.0,37.5453,37.5639,37.4801,37.4987,105998.0
2023-03-02 10:20:00,40.26,40.26,40.18,40.25,129657.0,37.4987,37.4987,37.4242,37.4894,129657.0
2023-03-02 10:25:00,40.25,40.31,40.22,40.28,118050.0,37.4894,37.5453,37.4614,37.5173,118050.0
2023-03-02 10:30:00,40.28,40.32,40.25,40.29,202453.0,37.5173,37.5546,37.4894,37.5266,202453.0
2023-03-02 10:35:00,40.29,40.32,40.28,40.29,65046.0,37.5266,37.5546,37.5173,37.5266,65046.0
2023-03-02 10:40:00,40.29,40.29,40.25,40.26,86994.0,37.5266,37.5266,37.4894,37.4987,86994.0
2023-03-02 10:45:00,40.26,40.27,40.24,40.25,134336.0,37.4987,37.508,37.4801,37.4894,134336.0
2023-03-02 10:50:00,40.25,40.3,40.25,40.29,109432.0,37.4894,37.5359,37.4894,37.5266,109432.0
2023-03-02 10:55:00,40.3,40.32,40.29,40.31,199891.0,37.5359,37.5546,37.5266,37.5453,199891.0
2023-03-02 11:00:00,40.3,40.33,40.3,40.31,126268.0,37.5359,37.5639,37.5359,37.5453,126268.0
2023-03-02 11:05:00,40.3,40.32,40.3,40.3,223626.0,37.5359,37.5546,37.5359,37.5359,223626.0
2023-03-02 11:10:00,40.3,40.31,40.28,40.29,166667.0,37.5359,37.5453,37.5173,37.5266,166667.0
2023-03-02 11:15:00,40.29,40.34,40.29,40.32,73896.0,37.5266,37.5732,37.5266,37.5546,73896.0
2023-03-02 11:20:00,40.32,40.33,40.3,40.3,330433.0,37.5546,37.5639,37.5359,37.5359,330433.0
2023-03-02 11:25:00,40.31,40.31,40.28,40.28,37401.0,37.5453,37.5453,37.5173,37.5173,37401.0
2023-03-02 11:30:00,40.28,40.31,40.27,40.3,407892.0,37.5173,37.5453,37.508,37.5359,407892.0
2023-03-02 11:35:00,40.29,40.3,40.28,40.3,351073.0,37.5266,37.5359,37.5173,37.5359,351073.0
2023-03-02 11:40:00,40.3,40.31,40.29,40.29,108110.0,37.5359,37.5453,37.5266,37.5266,108110.0
2023-03-02 11:45:00,40.3,40.3,40.29,40.3,43551.0,37.5359,37.5359,37.5266,37.5359,43551.0
2023-03-02 11:50:00,40.3,40.31,40.27,40.28,67088.0,37.5359,37.5453,37.508,37.5173,67088.0
2023-03-02 11:55:00,40.28,40.3,40.27,40.29,100035.0,37.5173,37.5359,37.508,37.5266,100035.0
2023-03-02 12:00:00,40.3,40.31,40.29,40.3,299998.0,37.5359,37.5453,37.5266,37.5359,299998.0
2023-03-02 12:05:00,40.3,40.31,40.29,40.31,235076.0,37.5359,37.5453,37.5266,37.5453,235076.0
2023-03-02 12:10:00,40.31,40.31,40.28,40.3,122259.0,37.5453,37.5453,37.5173,37.5359,122259.0
2023-03-02 12:15:00,40.3,40.31,40.27,40.27,136981.0,37.5359,37.5453,37.508,37.508,136981.0
2023-03-02 12:20:00,40.28,40.3,40.27,40.3,60830.0,37.5173,37.5359,37.508,37.5359,60830.0
2023-03-02 12:25:00,40.29,40.32,40.29,40.3,53672.0,37.5266,37.5546,37.5266,37.5359,53672.0
2023-03-02 12:30:00,40.3,40.33,40.3,40.32,43501.0,37.5359,37.5639,37.5359,37.5546,43501.0
2023-03-02 12:35:00,40.33,40.33,40.29,40.3,105172.0,37.5639,37.5639,37.5266,37.5359,105172.0
2023-03-02 12:40:00,40.3,40.31,40.28,40.31,142143.0,37.5359,37.5453,37.5173,37.5453,142143.0
2023-03-02 12:45:00,40.3,40.31,40.29,40.31,32920.0,37.5359,37.5453,37.5266,37.5453,32920.0
2023-03-02 12:50:00,40.3,40.33,40.3,40.32,59134.0,37.5359,37.5639,37.5359,37.5546,59134.0
2023-03-02 12:55:00,40.32,40.32,40.3,40.3,23350.0,37.5546,37.5546,37.5359,37.5359,23350.0
2023-03-02 13:00:00,40.31,40.33,40.3,40.31,51967.0,37.5453,37.5639,37.5359,37.5453,51967.0
2023-03-02 13:05:00,40.32,40.32,40.3,40.32,32738.0,37.5546,37.5546,37.5359,37.5546,32738.0
2023-03-02 13:10:00,40.32,40.33,40.31,40.32,42277.0,37.5546,37.5639,37.5453,37.5546,42277.0
2023-03-02 13:15:00,40.32,40.33,40.31,40.33,195852.0,37.5546,37.5639,37.5453,37.5639,195852.0
2023-03-02 13:20:00,40.33,40.33,40.31,40.31,216182.0,37.5639,37.5639,37.5453,37.5453,216182.0
2023-03-02 13:25:00,40.32,40.32,40.3,40.3,39029.0,37.5546,37.5546,37.5359,37.5359,39029.0
2023-03-02 13:30:00,40.3,40.31,40.29,40.3,36739.0,37.5359,37.5453,37.5266,37.5359,36739.0
2023-03-02 13:35:00,40.31,40.39,40.3,40.34,1137483.0,37.5453,37.6198,37.5359,37.5732,1137483.0
2023-03-02 13:40:00,40.34,40.36,40.32,40.34,306609.0,37.5732,37.5918,37.5546,37.5732,306609.0
2023-03-02 13:45:00,40.33,40.36,40.33,40.34,236304.0,37.5639,37.5918,37.5639,37.5732,236304.0
2023-03-02 13:50:00,40.34,40.37,40.34,40.36,117141.0,37.5732,37.6011,37.5732,37.5918,117141.0
2023-03-02 13:55:00,40.37,40.41,40.36,40.4,154837.0,37.6011,37.6384,37.5918,37.6291,154837.0
2023-03-02 14:00:00,40.4,40.45,40.4,40.43,165080.0,37.6291,37.6757,37.6291,37.657,165080.0
2023-03-02 14:05:00,40.43,40.43,40.4,40.41,129386.0,37.657,37.657,37.6291,37.6384,129386.0
2023-03-02 14:10:00,40.41,40.42,40.37,40.38,184249.0,37.6384,37.6477,37.6011,37.6105,184249.0
2023-03-02 14:15:00,40.38,40.4,40.37,40.4,136757.0,37.6105,37.6291,37.6011,37.6291,136757.0
2023-03-02 14:20:00,40.4,40.42,40.39,40.41,104054.0,37.6291,37.6477,37.6198,37.6384,104054.0
2023-03-02 14:25:00,40.41,40.43,40.41,40.43,64864.0,37.6384,37.657,37.6384,37.657,64864.0
2023-03-02 14:30:00,40.43,40.45,40.41,40.43,96623.0,37.657,37.6757,37.6384,37.657,96623.0
2023-03-02 14:35:00,40.41,40.42,40.4,40.41,132343.0,37.6384,37.6477,37.6291,37.6384,132343.0
2023-03-02 14:40:00,40.41,40.42,40.4,40.41,124541.0,37.6384,37.6477,37.6291,37.6384,124541.0
2023-03-02 14:45:00,40.41,40.42,40.4,40.41,191775.0,37.6384,37.6477,37.6291,37.6384,191775.0
2023-03-02 14:50:00,40.41,40.42,40.4,40.41,153777.0,37.6384,37.6477,37.6291,37.6384,153777.0
2023-03-02 14:55:00,40.41,40.43,40.4,40.43,129732.0,37.6384,37.657,37.6291,37.657,129732.0
2023-03-02 15:00:00,40.43,40.44,40.4,40.41,225101.0,37.657,37.6663,37.6291,37.6384,225101.0
2023-03-02 15:05:00,40.4,40.41,40.39,40.41,109098.0,37.6291,37.6384,37.6198,37.6384,109098.0
2023-03-02 15:10:00,40.41,40.42,40.4,40.41,43463.0,37.6384,37.6477,37.6291,37.6384,43463.0
2023-03-02 15:15:00,40.41,40.45,40.41,40.42,171306.0,37.6384,37.6757,37.6384,37.6477,171306.0
2023-03-02 15:20:00,40.41,40.44,40.41,40.43,87492.0,37.6384,37.6663,37.6384,37.657,87492.0
2023-03-02 15:25:00,40.43,40.44,40.42,40.44,62762.0,37.657,37.6663,37.6477,37.6663,62762.0
2023-03-02 15:30:00,40.44,40.46,40.43,40.46,199431.0,37.6663,37.685,37.657,37.685,199431.0
2023-03-02 15:35:00,40.46,40.5,40.46,40.47,195834.0,37.685,37.7222,37.685,37.6943,195834.0
2023-03-02 15:40:00,40.48,40.48,40.45,40.46,124071.0,37.7036,37.7036,37.6757,37.685,124071.0
2023-03-02 15:45:00,40.45,40.46,40.43,40.44,144014.0,37.6757,37.685,37.657,37.6663,144014.0
2023-03-02 15:50:00,40.44,40.44,40.39,40.39,219388.0,37.6663,37.6663,37.6198,37.6198,219388.0
2023-03-02 15:55:00,40.4,40.42,40.39,40.41,492796.0,37.6291,37.6477,37.6198,37.6384,492796.0
2023-03-03 09:30:00,40.5,40.54,40.46,40.53,254871.0,37.7222,37.7595,37.685,37.7502,254871.0
2023-03-03 09:35:00,40.54,40.55,40.51,40.53,125910.0,37.7595,37.7688,37.7315,37.7502,125910.0
2023-03-03 09:40:00,40.54,40.57,40.53,40.56,68187.0,37.7595,37.7874,37.7502,37.7781,68187.0
2023-03-03 09:45:00,40.55,40.6,40.54,40.59,86393.0,37.7688,37.8154,37.7595,37.8061,86393.0
2023-03-03 09:50:00,40.59,40.6,40.56,40.58,54059.0,37.8061,37.8154,37.7781,37.7967,54059.0
2023-03-03 09:55:00,40.58,40.58,40.55,40.58,50398.0,37.7967,37.7967,37.7688,37.7967,50398.0
2023-03-03 10:00:00,40.58,40.6,40.47,40.52,324462.0,37.7967,37.8154,37.6943,37.7409,324462.0
2023-03-03 10:05:00,40.52,40.52,40.45,40.48,225456.0,37.7409,37.7409,37.6757,37.7036,225456.0
2023-03-03 10:10:00,40.48,40.55,40.48,40.55,306168.0,37.7036,37.7688,37.7036,37.7688,306168.0
2023-03-03 10:15:00,40.55,40.56,40.53,40.53,148557.0,37.7688,37.7781,37.7502,37.7502,148557.0
2023-03-03 10:20:00,40.54,40.6,40.52,40.59,132920.0,37.7595,37.8154,37.7409,37.8061,132920.0
2023-03-03 10:25:00,40.59,40.63,40.58,40.61,89189.0,37.8061,37.8433,37.7967,37.8247,89189.0
2023-03-03 10:30:00,40.61,40.61,40.56,40.57,40460.0,37.8247,37.8247,37.7781,37.7874,40460.0
2023-03-03 10:35:00,40.57,40.58,40.55,40.56,84677.0,37.7874,37.7967,37.7688,37.7781,84677.0
2023-03-03 10:40:00,40.56,40.58,40.55,40.58,89249.0,37.7781,37.7967,37.7688,37.7967,89249.0
2023-03-03 10:45:00,40.58,40.6,40.56,40.57,129142.0,37.7967,37.8154,37.7781,37.7874,129142.0
2023-03-03 10:50:00,40.56,40.56,40.51,40.53,71190.0,37.7781,37.7781,37.7315,37.7502,71190.0
2023-03-03 10:55:00,40.54,40.55,40.52,40.52,57299.0,37.7595,37.7688,37.7409,37.7409,57299.0
2023-03-03 11:00:00,40.52,40.55,40.52,40.53,44773.0,37.7409,37.7688,37.7409,37.7502,44773.0
2023-03-03 11:05:00,40.53,40.55,40.53,40.54,31063.0,37.7502,37.7688,37.7502,37.7595,31063.0
2023-03-03 11:10:00,40.53,40.55,40.5,40.54,81865.0,37.7502,37.7688,37.7222,37.7595,81865.0
2023-03-03 11:15:00,40.54,40.57,40.54,40.57,194475.0,37.7595,37.7874,37.7595,37.7874,194475.0
2023-03-03 11:20:00,40.57,40.58,40.55,40.58,38815.0,37.7874,37.7967,37.7688,37.7967,38815.0
2023-03-03 11:25:00,40.59,40.59,40.57,40.59,44207.0,37.8061,37.8061,37.7874,37.8061,44207.0
2023-03-03 11:30:00,40.59,40.6,40.57,40.57,53615.0,37.8061,37.8154,37.7874,37.7874,53615.0
2023-03-03 11:35:00,40.58,40.61,40.57,40.59,78454.0,37.7967,37.8247,37.7874,37.8061,78454.0
2023-03-03 11:40:00,40.59,40.6,40.57,40.59,42095.0,37.8061,37.8154,37.7874,37.8061,42095.0
2023-03-03 11:45:00,40.6,40.61,40.59,40.6,84262.0,37.8154,37.8247,37.8061,37.8154,84262.0
2023-03-03 11:50:00,40.6,40.63,40.6,40.62,22060.0,37.8154,37.8433,37.8154,37.834,22060.0
2023-03-03 11:55:00,40.62,40.64,40.61,40.63,83667.0,37.834,37.8526,37.8247,37.8433,83667.0
2023-03-03 12:00:00,40.63,40.63,40.61,40.61,218097.0,37.8433,37.8433,37.8247,37.8247,218097.0
2023-03-03 12:05:00,40.61,40.63,40.6,40.62,46791.0,37.8247,37.8433,37.8154,37.834,46791.0
2023-03-03 12:10:00,40.61,40.64,40.61,40.62,77350.0,37.8247,37.8526,37.8247,37.834,77350.0
2023-03-03 12:15:00,40.62,40.62,40.6,40.61,73893.0,37.834,37.834,37.8154,37.8247,73893.0
2023-03-03 12:20:00,40.6,40.63,40.6,40.62,32890.0,37.8154,37.8433,37.8154,37.834,32890.0
2023-03-03 12:25:00,40.62,40.62,40.6,40.61,53063.0,37.834,37.834,37.8154,37.8247,53063.0
2023-03-03 12:30:00,40.61,40.63,40.6,40.63,214658.0,37.8247,37.8433,37.8154,37.8433,214658.0
2023-03-03 12:35:00,40.62,40.63,40.61,40.62,71698.0,37.834,37.8433,37.8247,37.834,71698.0
2023-03-03 12:40:00,40.62,40.64,40.61,40.63,75386.0,37.834,37.8526,37.8247,37.8433,75386.0
2023-03-03 12:45:00,40.63,40.64,40.62,40.63,84559.0,37.8433,37.8526,37.834,37.8433,84559.0
2023-03-03 12:50:00,40.62,40.63,40.61,40.63,41970.0,37.834,37.8433,37.8247,37.8433,41970.0
2023-03-03 12:55:00,40.63,40.65,40.62,40.65,43728.0,37.8433,37.8619,37.834,37.8619,43728.0
2023-03-03 13:00:00,40.65,40.65,40.63,40.64,93230.0,37.8619,37.8619,37.8433,37.8526,93230.0
2023-03-03 13:05:00,40.65,40.66,40.64,40.66,51540.0,37.8619,37.8713,37.8526,37.8713,51540.0
2023-03-03 13:10:00,40.65,40.67,40.65,40.66,44509.0,37.8619,37.8806,37.8619,37.8713,44509.0
2023-03-03 13:15:00,40.66,40.67,40.65,40.66,137013.0,37.8713,37.8806,37.8619,37.8713,137013.0
2023-03-03 13:20:00,40.66,40.67,40.66,40.66,29990.0,37.8713,37.8806,37.8713,37.8713,29990.0
2023-03-03 13:25:00,40.67,40.68,40.66,40.68,65536.0,37.8806,37.8899,37.8713,37.8899,65536.0
2023-03-03 13:30:00,40.67,40.68,40.64,40.66,74545.0,37.8806,37.8899,37.8526,37.8713,74545.0
2023-03-03 13:35:00,40.66,40.67,40.65,40.67,35562.0,37.8713,37.8806,37.8619,37.8806,35562.0
2023-03-03 13:40:00,40.67,40.68,40.65,40.68,64102.0,37.8806,37.8899,37.8619,37.8899,64102.0
2023-03-03 13:45:00,40.68,40.69,40.66,40.68,55618.0,37.8899,37.8992,37.8713,37.8899,55618.0
2023-03-03 13:50:00,40.68,40.69,40.67,40.69,44190.0,37.8899,37.8992,37.8806,37.8992,44190.0
2023-03-03 13:55:00,40.68,40.69,40.66,40.67,74406.0,37.8899,37.8992,37.8713,37.8806,74406.0
2023-03-03 14:00:00,40.66,40.68,40.66,40.68,111906.0,37.8713,37.8899,37.8713,37.8899,111906.0
2023-03-03 14:05:00,40.68,40.7,40.67,40.7,53194.0,37.8899,37.9085,37.8806,37.9085,53194.0
2023-03-03 14:10:00,40.7,40.72,40.69,40.72,72457.0,37.9085,37.9271,37.8992,37.9271,72457.0
2023-03-03 14:15:00,40.71,40.72,40.7,40.71,34332.0,37.9178,37.9271,37.9085,37.9178,34332.0
2023-03-03 14:20:00,40.71,40.72,40.7,40.72,102011.0,37.9178,37.9271,37.9085,37.9271,102011.0
2023-03-03 14:25:00,40.71,40.72,40.7,40.72,85752.0,37.9178,37.9271,37.9085,37.9271,85752.0
2023-03-03 14:30:00,40.72,40.72,40.71,40.72,89891.0,37.9271,37.9271,37.9178,37.9271,89891.0
2023-03-03 14:35:00,40.72,40.72,40.71,40.72,34186.0,37.9271,37.9271,37.9178,37.9271,34186.0
2023-03-03 14:40:00,40.71,40.72,40.7,40.71,96710.0,37.9178,37.9271,37.9085,37.9178,96710.0
2023-03-03 14:45:00,40.71,40.73,40.71,40.72,37570.0,37.9178,37.9364,37.9178,37.9271,37570.0
2023-03-03 14:50:00,40.72,40.74,40.72,40.73,43416.0,37.9271,37.9458,37.9271,37.9364,43416.0
2023-03-03 14:55:00,40.73,40.73,40.71,40.73,54189.0,37.9364,37.9364,37.9178,37.9364,54189.0
2023-03-03 15:00:00,40.73,40.74,40.72,40.73,137561.0,37.9364,37.9458,37.9271,37.9364,137561.0
2023-03-03 15:05:00,40.73,40.76,40.73,40.76,60258.0,37.9364,37.9644,37.9364,37.9644,60258.0
2023-03-03 15:10:00,40.76,40.76,40.73,40.75,150437.0,37.9644,37.9644,37.9364,37.9551,150437.0
2023-03-03 15:15:00,40.75,40.75,40.72,40.73,53962.0,37.9551,37.9551,37.9271,37.9364,53962.0
2023-03-03 15:20:00,40.72,40.73,40.72,40.73,68228.0,37.9271,37.9364,37.9271,37.9364,68228.0
2023-03-03 15:25:00,40.73,40.75,40.71,40.75,220732.0,37.9364,37.9551,37.9178,37.9551,220732.0
2023-03-03 15:30:00,40.75,40.75,40.73,40.73,80028.0,37.9551,37.9551,37.9364,37.9364,80028.0
2023-03-03 15:35:00,40.74,40.74,40.72,40.74,86779.0,37.9458,37.9458,37.9271,37.9458,86779.0
2023-03-03 15:40:00,40.73,40.74,40.71,40.72,212283.0,37.9364,37.9458,37.9178,37.9271,212283.0
2023-03-03 15:45:00,40.72,40.72,40.7,40.71,146981.0,37.9271,37.9271,37.9085,37.9178,146981.0
2023-03-03 15:50:00,40.71,40.72,40.69,40.7,191101.0,37.9178,37.9271,37.8992,37.9085,191101.0
2023-03-03 15:55:00,40.69,40.72,40.69,40.71,348078.0,37.8992,37.9271,37.8992,37.9178,348078.0
2023-03-06 09:30:00,40.65,40.65,40.52,40.55,234090.0,37.8619,37.8619,37.7409,37.7688,234090.0
2023-03-06 09:35:00,40.54,40.57,40.51,40.55,207298.0,37.7595,37.7874,37.7315,37.7688,207298.0
2023-03-06 09:40:00,40.55,40.61,40.54,40.59,148586.0,37.7688,37.8247,37.7595,37.8061,148586.0
2023-03-06 09:45:00,40.59,40.62,40.57,40.61,120467.0,37.8061,37.834,37.7874,37.8247,120467.0
2023-03-06 09:50:00,40.61,40.65,40.61,40.64,60087.0,37.8247,37.8619,37.8247,37.8526,60087.0
2023-03-06 09:55:00,40.64,40.67,40.63,40.67,136333.0,37.8526,37.8806,37.8433,37.8806,136333.0
2023-03-06 10:00:00,40.67,40.69,40.63,40.66,161578.0,37.8806,37.8992,37.8433,37.8713,161578.0
2023-03-06 10:05:00,40.66,40.7,40.65,40.69,443351.0,37.8713,37.9085,37.8619,37.8992,443351.0
2023-03-06 10:10:00,40.7,40.74,40.69,40.74,158627.0,37.9085,37.9458,37.8992,37.9458,158627.0
2023-03-06 10:15:00,40.75,40.79,40.73,40.79,71085.0,37.9551,37.9923,37.9364,37.9923,71085.0
2023-03-06 10:20:00,40.79,40.79,40.75,40.77,65134.0,37.9923,37.9923,37.9551,37.9737,65134.0
2023-03-06 10:25:00,40.77,40.79,40.76,40.77,216622.0,37.9737,37.9923,37.9644,37.9737,216622.0
2023-03-06 10:30:00,40.77,40.79,40.76,40.78,61211.0,37.9737,37.9923,37.9644,37.983,61211.0
2023-03-06 10:35:00,40.77,40.79,40.76,40.78,50004.0,37.9737,37.9923,37.9644,37.983,50004.0
2023-03-06 10:40:00,40.79,40.83,40.78,40.82,120402.0,37.9923,38.0296,37.983,38.0203,120402.0
2023-03-06 10:45:00,40.83,40.83,40.77,40.77,121893.0,38.0296,38.0296,37.9737,37.9737,121893.0
2023-03-06 10:50:00,40.78,40.79,40.74,40.75,218565.0,37.983,37.9923,37.9458,37.9551,218565.0
2023-03-06 10:55:00,40.76,40.76,40.72,40.73,66340.0,37.9644,37.9644,37.9271,37.9364,66340.0
2023-03-06 11:00:00,40.73,40.76,40.72,40.75,89494.0,37.9364,37.9644,37.9271,37.9551,89494.0
2023-03-06 11:05:00,40.76,40.77,40.75,40.76,49718.0,37.9644,37.9737,37.9551,37.9644,49718.0
2023-03-06 11:10:00,40.75,40.77,40.75,40.75,62872.0,37.9551,37.9737,37.9551,37.9551,62872.0
2023-03-06 11:15:00,40.76,40.76,40.74,40.76,36428.0,37.9644,37.9644,37.9458,37.9644,36428.0
2023-03-06 11:20:00,40.75,40.76,40.72,40.73,160423.0,37.9551,37.9644,37.9271,37.9364,160423.0
2023-03-06 11:25:00,40.73,40.74,40.71,40.71,51032.0,37.9364,37.9458,37.9178,37.9178,51032.0
2023-03-06 11:30:00,40.71,40.73,40.71,40.72,65560.0,37.9178,37.9364,37.9178,37.9271,65560.0
2023-03-06 11:35:00,40.72,40.75,40.72,40.75,57217.0,37.9271,37.9551,37.9271,37.9551,57217.0
2023-03-06 11:40:00,40.75,40.75,40.73,40.73,25760.0,37.9551,37.9551,37.9364,37.9364,25760.0
2023-03-06 11:45:00,40.73,40.74,40.72,40.73,62517.0,37.9364,37.9458,37.9271,37.9364,62517.0
2023-03-06 11:50:00,40.73,40.75,40.72,40.75,95813.0,37.9364,37.9551,37.9271,37.9551,95813.0
2023-03-06 11:55:00,40.75,40.76,40.74,40.75,202233.0,37.9551,37.9644,37.9458,37.9551,202233.0
2023-03-06 12:00:00,40.75,40.77,40.75,40.77,90346.0,37.9551,37.9737,37.9551,37.9737,90346.0
2023-03-06 12:05:00,40.76,40.77,40.75,40.76,24723.0,37.9644,37.9737,37.9551,37.9644,24723.0
2023-03-06 12:10:00,40.76,40.78,40.75,40.77,50733.0,37.9644,37.983,37.9551,37.9737,50733.0
2023-03-06 12:15:00,40.77,40.78,40.76,40.77,43604.0,37.9737,37.983,37.9644,37.9737,43604.0
2023-03-06 12:20:00,40.77,40.78,40.75,40.75,212479.0,37.9737,37.983,37.9551,37.9551,212479.0
2023-03-06 12:25:00,40.76,40.76,40.74,40.75,45871.0,37.9644,37.9644,37.9458,37.9551,45871.0
2023-03-06 12:30:00,40.75,40.75,40.73,40.73,108713.0,37.9551,37.9551,37.9364,37.9364,108713.0
2023-03-06 12:35:00,40.74,40.75,40.73,40.73,134215.0,37.9458,37.9551,37.9364,37.9364,134215.0
2023-03-06 12:40:00,40.74,40.75,40.73,40.73,64808.0,37.9458,37.9551,37.9364,37.9364,64808.0
2023-03-06 12:45:00,40.73,40.74,40.69,40.7,14350.0,37.9364,37.9458,37.8992,37.9085,14350.0
2023-03-06 12:50:00,40.69,40.71,40.69,40.7,65684.0,37.8992,37.9178,37.8992,37.9085,65684.0
2023-03-06 12:55:00,40.7,40.71,40.69,40.71,25502.0,37.9085,37.9178,37.8992,37.9178,25502.0
2023-03-06 13:00:00,40.7,40.71,40.68,40.7,26049.0,37.9085,37.9178,37.8899,37.9085,26049.0
2023-03-06 13:05:00,40.69,40.71,40.65,40.66,87045.0,37.8992,37.9178,37.8619,37.8713,87045.0
2023-03-06 13:10:00,40.67,40.67,40.66,40.66,27738.0,37.8806,37.8806,37.8713,37.8713,27738.0
2023-03-06 13:15:00,40.67,40.67,40.65,40.67,36108.0,37.8806,37.8806,37.8619,37.8806,36108.0
2023-03-06 13:20:00,40.66,40.68,40.66,40.66,20936.0,37.8713,37.8899,37.8713,37.8713,20936.0
2023-03-06 13:25:00,40.66,40.67,40.65,40.65,41493.0,37.8713,37.8806,37.8619,37.8619,41493.0
2023-03-06 13:30:00,40.65,40.66,40.64,40.65,35004.0,37.8619,37.8713,37.8526,37.8619,35004.0
2023-03-06 13:35:00,40.65,40.66,40.62,40.63,35112.0,37.8619,37.8713,37.834,37.8433,35112.0
2023-03-06 13:40:00,40.63,40.64,40.62,40.63,34980.0,37.8433,37.8526,37.834,37.8433,34980.0
2023-03-06 13:45:00,40.63,40.63,40.61,40.61,34763.0,37.8433,37.8433,37.8247,37.8247,34763.0
2023-03-06 13:50:00,40.61,40.62,40.6,40.61,49202.0,37.8247,37.834,37.8154,37.8247,49202.0
2023-03-06 13:55:00,40.61,40.62,40.59,40.61,88997.0,37.8247,37.834,37.8061,37.8247,88997.0
2023-03-06 14:00:00,40.61,40.62,40.59,40.61,64120.0,37.8247,37.834,37.8061,37.8247,64120.0
2023-03-06 14:05:00,40.62,40.63,40.61,40.62,62613.0,37.834,37.8433,37.8247,37.834,62613.0
2023-03-06 14:10:00,40.62,40.64,40.61,40.63,51557.0,37.834,37.8526,37.8247,37.8433,51557.0
2023-03-06 14:15:00,40.62,40.63,40.61,40.62,131950.0,37.834,37.8433,37.8247,37.834,131950.0
2023-03-06 14:20:00,40.62,40.62,40.6,40.61,45113.0,37.834,37.834,37.8154,37.8247,45113.0
2023-03-06 14:25:00,40.61,40.62,40.6,40.62,108729.0,37.8247,37.834,37.8154,37.834,108729.0
2023-03-06 14:30:00,40.61,40.63,40.6,40.61,83715.0,37.8247,37.8433,37.8154,37.8247,83715.0
2023-03-06 14:35:00,40.61,40.61,40.6,40.6,66304.0,37.8247,37.8247,37.8154,37.8154,66304.0
2023-03-06 14:40:00,40.61,40.62,40.6,40.62,105677.0,37.8247,37.834,37.8154,37.834,105677.0
2023-03-06 14:45:00,40.62,40.62,40.59,40.59,123515.0,37.834,37.834,37.8061,37.8061,123515.0
2023-03-06 14:50:00,40.59,40.6,40.59,40.6,37390.0,37.8061,37.8154,37.8061,37.8154,37390.0
2023-03-06 14:55:00,40.59,40.61,40.58,40.59,77209.0,37.8061,37.8247,37.7967,37.8061,77209.0
2023-03-06 15:00:00,40.59,40.6,40.58,40.59,97341.0,37.8061,37.8154,37.7967,37.8061,97341.0
2023-03-06 15:05:00,40.59,40.6,40.58,40.59,84310.0,37.8061,37.8154,37.7967,37.8061,84310.0
2023-03-06 15:10:00,40.59,40.61,40.57,40.58,71866.0,37.8061,37.8247,37.7874,37.7967,71866.0
2023-03-06 15:15:00,40.58,40.59,40.56,40.59,130164.0,37.7967,37.8061,37.7781,37.8061,130164.0
2023-03-06 15:20:00,40.59,40.59,40.56,40.57,112330.0,37.8061,37.8061,37.7781,37.7874,112330.0
2023-03-06 15:25:00,40.56,40.57,40.56,40.56,40104.0,37.7781,37.7874,37.7781,37.7781,40104.0
2023-03-06 15:30:00,40.57,40.57,40.55,40.56,163543.0,37.7874,37.7874,37.7688,37.7781,163543.0
2023-03-06 15:35:00,40.55,40.57,40.55,40.57,120396.0,37.7688,37.7874,37.7688,37.7874,120396.0
2023-03-06 15:40:00,40.56,40.58,40.56,40.58,81870.0,37.7781,37.7967,37.7781,37.7967,81870.0
2023-03-06 15:45:00,40.58,40.59,40.56,40.58,147371.0,37.7967,37.8061,37.7781,37.7967,147371.0
2023-03-06 15:50:00,40.58,40.58,40.56,40.57,69009.0,37.7967,37.7967,37.7781,37.7874,69009.0
2023-03-06 15:55:00,40.57,40.57,40.55,40.56,444823.0,37.7874,37.7874,37.7688,37.7781,444823.0
2023-03-07 09:30:00,40.39,40.4,40.33,40.38,363357.0,37.6198,37.6291,37.5639,37.6105,363357.0
2023-03-07 09:35:00,40.38,40.41,40.35,40.35,141481.0,37.6105,37.6384,37.5825,37.5825,141481.0
2023-03-07 09:40:00,40.36,40.37,40.26,40.27,129230.0,37.5918,37.6011,37.4987,37.508,129230.0
2023-03-07 09:45:00,40.27,40.34,40.26,40.34,60561.0,37.508,37.5732,37.4987,37.5732,60561.0
2023-03-07 09:50:00,40.34,40.34,40.32,40.33,81578.0,37.5732,37.5732,37.5546,37.5639,81578.0
2023-03-07 09:55:00,40.33,40.34,40.29,40.3,73561.0,37.5639,37.5732,37.5266,37.5359,73561.0
2023-03-07 10:00:00,40.3,40.31,40.13,40.13,186335.0,37.5359,37.5453,37.3776,37.3776,186335.0
2023-03-07 10:05:00,40.13,40.16,40.06,40.09,300190.0,37.3776,37.4055,37.3124,37.3403,300190.0
2023-03-07 10:10:00,40.09,40.14,40.05,40.12,107098.0,37.3403,37.3869,37.3031,37.3683,107098.0
2023-03-07 10:15:00,40.12,40.12,40.05,40.08,91181.0,37.3683,37.3683,37.3031,37.331,91181.0
2023-03-07 10:20:00,40.07,40.2,40.07,40.16,182569.0,37.3217,37.4428,37.3217,37.4055,182569.0
2023-03-07 10:25:00,40.16,40.16,40.11,40.14,64109.0,37.4055,37.4055,37.359,37.3869,64109.0
2023-03-07 10:30:00,40.14,40.22,40.12,40.19,106153.0,37.3869,37.4614,37.3683,37.4335,106153.0
2023-03-07 10:35:00,40.2,40.25,40.18,40.2,76322.0,37.4428,37.4894,37.4242,37.4428,76322.0
2023-03-07 10:40:00,40.2,40.21,40.14,40.15,95453.0,37.4428,37.4521,37.3869,37.3962,95453.0
2023-03-07 10:45:00,40.14,40.23,40.13,40.19,106884.0,37.3869,37.4707,37.3776,37.4335,106884.0
2023-03-07 10:50:00,40.2,40.2,40.1,40.13,50619.0,37.4428,37.4428,37.3497,37.3776,50619.0
2023-03-07 10:55:00,40.13,40.14,40.1,40.1,70038.0,37.3776,37.3869,37.3497,37.3497,70038.0
2023-03-07 11:00:00,40.1,40.17,40.09,40.16,64628.0,37.3497,37.4149,37.3403,37.4055,64628.0
2023-03-07 11:05:00,40.16,40.19,40.14,40.17,66534.0,37.4055,37.4335,37.3869,37.4149,66534.0
2023-03-07 11:10:00,40.17,40.21,40.15,40.16,59246.0,37.4149,37.4521,37.3962,37.4055,59246.0
2023-03-07 11:15:00,40.15,40.16,40.13,40.15,52435.0,37.3962,37.4055,37.3776,37.3962,52435.0
2023-03-07 11:20:00,40.15,40.15,40.11,40.12,60615.0,37.3962,37.3962,37.359,37.3683,60615.0
2023-03-07 11:25:00,40.11,40.14,40.09,40.11,47726.0,37.359,37.3869,37.3403,37.359,47726.0
2023-03-07 11:30:00,40.11,40.14,40.1,40.11,81974.0,37.359,37.3869,37.3497,37.359,81974.0
2023-03-07 11:35:00,40.11,40.13,40.1,40.12,70398.0,37.359,37.3776,37.3497,37.3683,70398.0
2023-03-07 11:40:00,40.13,40.14,40.09,40.13,88740.0,37.3776,37.3869,37.3403,37.3776,88740.0
2023-03-07 11:45:00,40.14,40.15,40.11,40.15,114767.0,37.3869,37.3962,37.359,37.3962,114767.0
2023-03-07 11:50:00,40.15,40.16,40.11,40.12,326464.0,37.3962,37.4055,37.359,37.3683,326464.0
2023-03-07 11:55:00,40.12,40.12,40.09,40.1,142526.0,37.3683,37.3683,37.3403,37.3497,142526.0
2023-03-07 12:00:00,40.09,40.12,40.09,40.11,137056.0,37.3403,37.3683,37.3403,37.359,137056.0
2023-03-07 12:05:00,40.11,40.12,40.09,40.1,120565.0,37.359,37.3683,37.3403,37.3497,120565.0
2023-03-07 12:10:00,40.11,40.13,40.1,40.11,68638.0,37.359,37.3776,37.3497,37.359,68638.0
2023-03-07 12:15:00,40.11,40.14,40.1,40.14,46393.0,37.359,37.3869,37.3497,37.3869,46393.0
2023-03-07 12:20:00,40.14,40.21,40.14,40.17,207609.0,37.3869,37.4521,37.3869,37.4149,207609.0
2023-03-07 12:25:00,40.16,40.21,40.16,40.17,126182.0,37.4055,37.4521,37.4055,37.4149,126182.0
2023-03-07 12:30:00,40.17,40.18,40.15,40.18,123363.0,37.4149,37.4242,37.3962,37.4242,123363.0
2023-03-07 12:35:00,40.18,40.19,40.15,40.17,98692.0,37.4242,37.4335,37.3962,37.4149,98692.0
2023-03-07 12:40:00,40.18,40.18,40.14,40.16,38491.0,37.4242,37.4242,37.3869,37.4055,38491.0
2023-03-07 12:45:00,40.16,40.19,40.16,40.18,114804.0,37.4055,37.4335,37.4055,37.4242,114804.0
2023-03-07 12:50:00,40.18,40.2,40.13,40.14,118022.0,37.4242,37.4428,37.3776,37.3869,118022.0
2023-03-07 12:55:00,40.14,40.15,40.12,40.12,48406.0,37.3869,37.3962,37.3683,37.3683,48406.0
2023-03-07 13:00:00,40.11,40.13,40.1,40.11,31633.0,37.359,37.3776,37.3497,37.359,31633.0
2023-03-07 13:05:00,40.11,40.11,40.08,40.08,38352.0,37.359,37.359,37.331,37.331,38352.0
2023-03-07 13:10:00,40.09,40.1,40.06,40.07,168974.0,37.3403,37.3497,37.3124,37.3217,168974.0
2023-03-07 13:15:00,40.07,40.08,40.06,40.07,72492.0,37.3217,37.331,37.3124,37.3217,72492.0
2023-03-07 13:20:00,40.07,40.07,40.05,40.05,115909.0,37.3217,37.3217,37.3031,37.3031,115909.0
2023-03-07 13:25:00,40.05,40.07,40.04,40.07,100430.0,37.3031,37.3217,37.2938,37.3217,100430.0
2023-03-07 13:30:00,40.07,40.09,40.04,40.05,62216.0,37.3217,37.3403,37.2938,37.3031,62216.0
2023-03-07 13:35:00,40.04,40.06,40.03,40.04,99289.0,37.2938,37.3124,37.2845,37.2938,99289.0
2023-03-07 13:40:00,40.04,40.04,39.99,40.0,131887.0,37.2938,37.2938,37.2472,37.2565,131887.0
2023-03-07 13:45:00,40.0,40.0,39.97,39.97,51399.0,37.2565,37.2565,37.2286,37.2286,51399.0
2023-03-07 13:50:00,39.98,40.0,39.96,39.98,82090.0,37.2379,37.2565,37.2193,37.2379,82090.0
2023-03-07 13:55:00,39.98,40.0,39.96,39.99,41844.0,37.2379,37.2565,37.2193,37.2472,41844.0
2023-03-07 14:00:00,39.99,40.01,39.98,39.98,90547.0,37.2472,37.2658,37.2379,37.2379,90547.0
2023-03-07 14:05:00,39.98,40.0,39.98,40.0,42205.0,37.2379,37.2565,37.2379,37.2565,42205.0
2023-03-07 14:10:00,40.0,40.01,39.98,40.0,178514.0,37.2565,37.2658,37.2379,37.2565,178514.0
2023-03-07 14:15:00,40.0,40.01,39.98,40.01,62511.0,37.2565,37.2658,37.2379,37.2658,62511.0
2023-03-07 14:20:00,40.0,40.01,39.97,39.98,125197.0,37.2565,37.2658,37.2286,37.2379,125197.0
2023-03-07 14:25:00,39.97,39.99,39.97,39.97,118002.0,37.2286,37.2472,37.2286,37.2286,118002.0
2023-03-07 14:30:00,39.98,39.98,39.96,39.98,129250.0,37.2379,37.2379,37.2193,37.2379,129250.0
2023-03-07 14:35:00,39.97,39.98,39.96,39.96,83069.0,37.2286,37.2379,37.2193,37.2193,83069.0
2023-03-07 14:40:00,39.96,39.98,39.95,39.96,110029.0,37.2193,37.2379,37.2099,37.2193,110029.0
2023-03-07 14:45:00,39.96,39.98,39.95,39.95,103451.0,37.2193,37.2379,37.2099,37.2099,103451.0
2023-03-07 14:50:00,39.96,39.96,39.95,39.96,78979.0,37.2193,37.2193,37.2099,37.2193,78979.0
2023-03-07 14:55:00,39.96,39.96,39.94,39.96,91800.0,37.2193,37.2193,37.2006,37.2193,91800.0
2023-03-07 15:00:00,39.96,39.99,39.95,39.98,96585.0,37.2193,37.2472,37.2099,37.2379,96585.0
2023-03-07 15:05:00,39.98,40.0,39.98,39.98,196269.0,37.2379,37.2565,37.2379,37.2379,196269.0
2023-03-07 15:10:00,39.98,40.0,39.98,39.98,86053.0,37.2379,37.2565,37.2379,37.2379,86053.0
2023-03-07 15:15:00,39.99,40.02,39.99,40.02,69748.0,37.2472,37.2751,37.2472,37.2751,69748.0
2023-03-07 15:20:00,40.01,40.02,39.99,40.0,80672.0,37.2658,37.2751,37.2472,37.2565,80672.0
2023-03-07 15:25:00,40.0,40.0,39.97,39.98,150377.0,37.2565,37.2565,37.2286,37.2379,150377.0
2023-03-07 15:30:00,39.98,40.0,39.97,39.99,111224.0,37.2379,37.2565,37.2286,37.2472,111224.0
2023-03-07 15:35:00,40.0,40.02,39.99,40.02,150129.0,37.2565,37.2751,37.2472,37.2751,150129.0
2023-03-07 15:40:00,40.01,40.02,40.0,40.01,197023.0,37.2658,37.2751,37.2565,37.2658,197023.0
2023-03-07 15:45:00,40.01,40.01,39.98,39.99,124099.0,37.2658,37.2658,37.2379,37.2472,124099.0
2023-03-07 15:50:00,39.98,39.98,39.95,39.96,226676.0,37.2379,37.2379,37.2099,37.2193,226676.0
2023-03-07 15:55:00,39.96,39.97,39.94,39.95,607441.0,37.2193,37.2286,37.2006,37.2099,607441.0
2023-03-08 09:30:00,40.03,40.11,40.01,40.07,184575.0,37.2845,37.359,37.2658,37.3217,184575.0
2023-03-08 09:35:00,40.06,40.07,40.02,40.03,158347.0,37.3124,37.3217,37.2751,37.2845,158347.0
2023-03-08 09:40:00,40.03,40.08,40.01,40.03,85418.0,37.2845,37.331,37.2658,37.2845,85418.0
2023-03-08 09:45:00,40.03,40.1,40.02,40.09,49632.0,37.2845,37.3497,37.2751,37.3403,49632.0
2023-03-08 09:50:00,40.09,40.13,40.08,40.11,79580.0,37.3403,37.3776,37.331,37.359,79580.0
2023-03-08 09:55:00,40.12,40.15,40.12,40.12,43223.0,37.3683,37.3962,37.3683,37.3683,43223.0
2023-03-08 10:00:00,40.13,40.15,40.01,40.15,335153.0,37.3776,37.3962,37.2658,37.3962,335153.0
2023-03-08 10:05:00,40.14,40.18,40.12,40.16,91438.0,37.3869,37.4242,37.3683,37.4055,91438.0
2023-03-08 10:10:00,40.16,40.2,40.14,40.14,126064.0,37.4055,37.4428,37.3869,37.3869,126064.0
2023-03-08 10:15:00,40.14,40.15,40.1,40.12,83058.0,37.3869,37.3962,37.3497,37.3683,83058.0
2023-03-08 10:20:00,40.12,40.23,40.09,40.22,226969.0,37.3683,37.4707,37.3403,37.4614,226969.0
2023-03-08 10:25:00,40.21,40.24,40.18,40.19,92668.0,37.4521,37.4801,37.4242,37.4335,92668.0
2023-03-08 10:30:00,40.19,40.25,40.17,40.23,113107.0,37.4335,37.4894,37.4149,37.4707,113107.0
2023-03-08 10:35:00,40.23,40.24,40.18,40.19,67144.0,37.4707,37.4801,37.4242,37.4335,67144.0
2023-03-08 10:40:00,40.2,40.2,40.17,40.18,71074.0,37.4428,37.4428,37.4149,37.4242,71074.0
2023-03-08 10:45:00,40.18,40.18,40.14,40.14,86934.0,37.4242,37.4242,37.3869,37.3869,86934.0
2023-03-08 10:50:00,40.14,40.17,40.14,40.17,238312.0,37.3869,37.4149,37.3869,37.4149,238312.0
2023-03-08 10:55:00,40.16,40.18,40.14,40.16,88441.0,37.4055,37.4242,37.3869,37.4055,88441.0
2023-03-08 11:00:00,40.17,40.19,40.16,40.17,86833.0,37.4149,37.4335,37.4055,37.4149,86833.0
2023-03-08 11:05:00,40.18,40.21,40.18,40.2,86992.0,37.4242,37.4521,37.4242,37.4428,86992.0
2023-03-08 11:10:00,40.2,40.21,40.17,40.18,64726.0,37.4428,37.4521,37.4149,37.4242,64726.0
2023-03-08 11:15:00,40.18,40.2,40.16,40.17,59036.0,37.4242,37.4428,37.4055,37.4149,59036.0
2023-03-08 11:20:00,40.16,40.19,40.15,40.18,81839.0,37.4055,37.4335,37.3962,37.4242,81839.0
2023-03-08 11:25:00,40.18,40.18,40.13,40.14,53278.0,37.4242,37.4242,37.3776,37.3869,53278.0
2023-03-08 11:30:00,40.14,40.15,40.11,40.12,37395.0,37.3869,37.3962,37.359,37.3683,37395.0
2023-03-08 11:35:00,40.11,40.13,40.1,40.13,87922.0,37.359,37.3776,37.3497,37.3776,87922.0
2023-03-08 11:40:00,40.13,40.16,40.13,40.14,35597.0,37.3776,37.4055,37.3776,37.3869,35597.0
2023-03-08 11:45:00,40.15,40.19,40.14,40.19,66962.0,37.3962,37.4335,37.3869,37.4335,66962.0
2023-03-08 11:50:00,40.18,40.2,40.17,40.17,102139.0,37.4242,37.4428,37.4149,37.4149,102139.0
2023-03-08 11:55:00,40.17,40.17,40.14,40.16,68552.0,37.4149,37.4149,37.3869,37.4055,68552.0
2023-03-08 12:00:00,40.16,40.17,40.14,40.15,31120.0,37.4055,37.4149,37.3869,37.3962,31120.0
2023-03-08 12:05:00,40.15,40.16,40.11,40.12,83671.0,37.3962,37.4055,37.359,37.3683,83671.0
2023-03-08 12:10:00,40.11,40.12,40.09,40.11,29144.0,37.359,37.3683,37.3403,37.359,29144.0
2023-03-08 12:15:00,40.11,40.13,40.1,40.13,43124.0,37.359,37.3776,37.3497,37.3776,43124.0
2023-03-08 12:20:00,40.12,40.14,40.12,40.14,30784.0,37.3683,37.3869,37.3683,37.3869,30784.0
2023-03-08 12:25:00,40.13,40.14,40.11,40.12,43523.0,37.3776,37.3869,37.359,37.3683,43523.0
2023-03-08 12:30:00,40.12,40.12,40.08,40.12,70527.0,37.3683,37.3683,37.331,37.3683,70527.0
2023-03-08 12:35:00,40.12,40.15,40.11,40.14,34353.0,37.3683,37.3962,37.359,37.3869,34353.0
2023-03-08 12:40:00,40.15,40.16,40.14,40.15,51732.0,37.3962,37.4055,37.3869,37.3962,51732.0
2023-03-08 12:45:00,40.15,40.15,40.11,40.13,38448.0,37.3962,37.3962,37.359,37.3776,38448.0
2023-03-08 12:50:00,40.13,40.13,40.1,40.11,24179.0,37.3776,37.3776,37.3497,37.359,24179.0
2023-03-08 12:55:00,40.11,40.12,40.09,40.1,61809.0,37.359,37.3683,37.3403,37.3497,61809.0
2023-03-08 13:00:00,40.11,40.12,40.08,40.09,127033.0,37.359,37.3683,37.331,37.3403,127033.0
2023-03-08 13:05:00,40.09,40.11,40.09,40.09,29552.0,37.3403,37.359,37.3403,37.3403,29552.0
2023-03-08 13:10:00,40.09,40.11,40.07,40.09,62687.0,37.3403,37.359,37.3217,37.3403,62687.0
2023-03-08 13:15:00,40.08,40.1,40.07,40.08,35638.0,37.331,37.3497,37.3217,37.331,35638.0
2023-03-08 13:20:00,40.08,40.1,40.07,40.09,41312.0,37.331,37.3497,37.3217,37.3403,41312.0
2023-03-08 13:25:00,40.09,40.1,40.06,40.07,34749.0,37.3403,37.3497,37.3124,37.3217,34749.0
2023-03-08 13:30:00,40.06,40.08,40.05,40.06,44240.0,37.3124,37.331,37.3031,37.3124,44240.0
2023-03-08 13:35:00,40.07,40.07,40.05,40.06,31947.0,37.3217,37.3217,37.3031,37.3124,31947.0
2023-03-08 13:40:00,40.06,40.07,40.05,40.07,24220.0,37.3124,37.3217,37.3031,37.3217,24220.0
2023-03-08 13:45:00,40.06,40.07,40.04,40.04,66591.0,37.3124,37.3217,37.2938,37.2938,66591.0
2023-03-08 13:50:00,40.04,40.06,40.04,40.06,101611.0,37.2938,37.3124,37.2938,37.3124,101611.0
2023-03-08 13:55:00,40.07,40.07,40.03,40.06,70100.0,37.3217,37.3217,37.2845,37.3124,70100.0
2023-03-08 14:00:00,40.06,40.07,40.05,40.05,303393.0,37.3124,37.3217,37.3031,37.3031,303393.0
2023-03-08 14:05:00,40.05,40.07,40.05,40.07,42715.0,37.3031,37.3217,37.3031,37.3217,42715.0
2023-03-08 14:10:00,40.07,40.1,40.07,40.08,52202.0,37.3217,37.3497,37.3217,37.331,52202.0
2023-03-08 14:15:00,40.08,40.09,40.07,40.08,71093.0,37.331,37.3403,37.3217,37.331,71093.0
2023-03-08 14:20:00,40.08,40.09,40.07,40.08,100098.0,37.331,37.3403,37.3217,37.331,100098.0
2023-03-08 14:25:00,40.08,40.1,40.07,40.09,49960.0,37.331,37.3497,37.3217,37.3403,49960.0
2023-03-08 14:30:00,40.1,40.1,40.08,40.09,96490.0,37.3497,37.3497,37.331,37.3403,96490.0
2023-03-08 14:35:00,40.09,40.11,40.08,40.1,103705.0,37.3403,37.359,37.331,37.3497,103705.0
2023-03-08 14:40:00,40.09,40.11,40.09,40.09,37882.0,37.3403,37.359,37.3403,37.3403,37882.0
2023-03-08 14:45:00,40.09,40.1,40.09,40.09,18359.0,37.3403,37.3497,37.3403,37.3403,18359.0
2023-03-08 14:50:00,40.09,40.1,40.07,40.09,97590.0,37.3403,37.3497,37.3217,37.3403,97590.0
2023-03-08 14:55:00,40.09,40.1,40.09,40.09,18386.0,37.3403,37.3497,37.3403,37.3403,18386.0
2023-03-08 15:00:00,40.09,40.11,40.09,40.11,86833.0,37.3403,37.359,37.3403,37.359,86833.0
2023-03-08 15:05:00,40.1,40.11,40.09,40.1,82582.0,37.3497,37.359,37.3403,37.3497,82582.0
2023-03-08 15:10:00,40.11,40.11,40.1,40.1,51992.0,37.359,37.359,37.3497,37.3497,51992.0
2023-03-08 15:15:00,40.11,40.11,40.1,40.11,112486.0,37.359,37.359,37.3497,37.359,112486.0
2023-03-08 15:20:00,40.11,40.11,40.1,40.1,38747.0,37.359,37.359,37.3497,37.3497,38747.0
2023-03-08 15:25:00,40.09,40.1,40.08,40.09,47992.0,37.3403,37.3497,37.331,37.3403,47992.0
2023-03-08 15:30:00,40.09,40.11,40.09,40.1,121483.0,37.3403,37.359,37.3403,37.3497,121483.0
2023-03-08 15:35:00,40.09,40.14,40.09,40.12,156043.0,37.3403,37.3869,37.3403,37.3683,156043.0
2023-03-08 15:40:00,40.13,40.16,40.12,40.15,101728.0,37.3776,37.4055,37.3683,37.3962,101728.0
2023-03-08 15:45:00,40.15,40.17,40.15,40.15,89387.0,37.3962,37.4149,37.3962,37.3962,89387.0
2023-03-08 15:50:00,40.15,40.16,40.14,40.15,138698.0,37.3962,37.4055,37.3869,37.3962,138698.0
2023-03-08 15:55:00,40.15,40.16,40.14,40.15,170054.0,37.3962,37.4055,37.3869,37.3962,170054.0
2023-03-09 09:30:00,39.8,39.84,39.71,39.77,222971.0,37.0702,37.1075,36.9864,37.0423,222971.0
2023-03-09 09:35:00,39.78,39.82,39.75,39.82,119732.0,37.0516,37.0889,37.0237,37.0889,119732.0
2023-03-09 09:40:00,39.82,39.82,39.75,39.79,84485.0,37.0889,37.0889,37.0237,37.0609,84485.0
2023-03-09 09:45:00,39.79,39.86,39.79,39.86,106518.0,37.0609,37.1261,37.0609,37.1261,106518.0
2023-03-09 09:50:00,39.87,39.87,39.8,39.81,72207.0,37.1354,37.1354,37.0702,37.0796,72207.0
2023-03-09 09:55:00,39.81,39.84,39.8,39.81,78426.0,37.0796,37.1075,37.0702,37.0796,78426.0
2023-03-09 10:00:00,39.82,39.85,39.8,39.85,169332.0,37.0889,37.1168,37.0702,37.1168,169332.0
2023-03-09 10:05:00,39.85,39.88,39.82,39.85,574131.0,37.1168,37.1447,37.0889,37.1168,574131.0
2023-03-09 10:10:00,39.86,39.87,39.78,39.79,58716.0,37.1261,37.1354,37.0516,37.0609,58716.0
2023-03-09 10:15:00,39.78,39.8,39.72,39.75,117480.0,37.0516,37.0702,36.9957,37.0237,117480.0
2023-03-09 10:20:00,39.75,39.77,39.71,39.72,51238.0,37.0237,37.0423,36.9864,36.9957,51238.0
2023-03-09 10:25:00,39.72,39.76,39.71,39.76,129393.0,36.9957,37.033,36.9864,37.033,129393.0
2023-03-09 10:30:00,39.76,39.8,39.74,39.77,66350.0,37.033,37.0702,37.0144,37.0423,66350.0
2023-03-09 10:35:00,39.77,39.79,39.76,39.76,41037.0,37.0423,37.0609,37.033,37.033,41037.0
2023-03-09 10:40:00,39.76,39.79,39.76,39.77,25072.0,37.033,37.0609,37.033,37.0423,25072.0
2023-03-09 10:45:00,39.77,39.8,39.76,39.78,41384.0,37.0423,37.0702,37.033,37.0516,41384.0
2023-03-09 10:50:00,39.78,39.78,39.76,39.78,47080.0,37.0516,37.0516,37.033,37.0516,47080.0
2023-03-09 10:55:00,39.77,39.77,39.72,39.73,158176.0,37.0423,37.0423,36.9957,37.005,158176.0
2023-03-09 11:00:00,39.72,39.73,39.69,39.71,55846.0,36.9957,37.005,36.9678,36.9864,55846.0
2023-03-09 11:05:00,39.71,39.71,39.66,39.68,70756.0,36.9864,36.9864,36.9398,36.9585,70756.0
2023-03-09 11:10:00,39.68,39.69,39.66,39.68,68287.0,36.9585,36.9678,36.9398,36.9585,68287.0
2023-03-09 11:15:00,39.69,39.7,39.68,39.69,43990.0,36.9678,36.9771,36.9585,36.9678,43990.0
2023-03-09 11:20:00,39.69,39.72,39.69,39.72,28281.0,36.9678,36.9957,36.9678,36.9957,28281.0
2023-03-09 11:25:00,39.72,39.72,39.67,39.67,67781.0,36.9957,36.9957,36.9492,36.9492,67781.0
2023-03-09 11:30:00,39.68,39.7,39.67,39.69,41227.0,36.9585,36.9771,36.9492,36.9678,41227.0
2023-03-09 11:35:00,39.69,39.7,39.68,39.69,71370.0,36.9678,36.9771,36.9585,36.9678,71370.0
2023-03-09 11:40:00,39.69,39.7,39.68,39.69,27759.0,36.9678,36.9771,36.9585,36.9678,27759.0
2023-03-09 11:45:00,39.68,39.7,39.68,39.69,48721.0,36.9585,36.9771,36.9585,36.9678,48721.0
2023-03-09 11:50:00,39.69,39.69,39.66,39.66,82017.0,36.9678,36.9678,36.9398,36.9398,82017.0
2023-03-09 11:55:00,39.66,39.66,39.63,39.64,84491.0,36.9398,36.9398,36.9119,36.9212,84491.0
2023-03-09 12:00:00,39.64,39.66,39.61,39.64,80065.0,36.9212,36.9398,36.8933,36.9212,80065.0
2023-03-09 12:05:00,39.64,39.67,39.63,39.65,55336.0,36.9212,36.9492,36.9119,36.9305,55336.0
2023-03-09 12:10:00,39.66,39.67,39.65,39.66,24758.0,36.9398,36.9492,36.9305,36.9398,24758.0
2023-03-09 12:15:00,39.65,39.67,39.64,39.66,42671.0,36.9305,36.9492,36.9212,36.9398,42671.0
2023-03-09 12:20:00,39.66,39.68,39.65,39.67,35978.0,36.9398,36.9585,36.9305,36.9492,35978.0
2023-03-09 12:25:00,39.66,39.69,39.65,39.69,184671.0,36.9398,36.9678,36.9305,36.9678,184671.0
2023-03-09 12:30:00,39.68,39.69,39.66,39.66,265331.0,36.9585,36.9678,36.9398,36.9398,265331.0
2023-03-09 12:35:00,39.66,39.67,39.63,39.64,66112.0,36.9398,36.9492,36.9119,36.9212,66112.0
2023-03-09 12:40:00,39.63,39.65,39.62,39.63,49458.0,36.9119,36.9305,36.9026,36.9119,49458.0
2023-03-09 12:45:00,39.63,39.64,39.6,39.61,35895.0,36.9119,36.9212,36.884,36.8933,35895.0
2023-03-09 12:50:00,39.6,39.62,39.59,39.59,54776.0,36.884,36.9026,36.8746,36.8746,54776.0
2023-03-09 12:55:00,39.6,39.62,39.59,39.6,39997.0,36.884,36.9026,36.8746,36.884,39997.0
2023-03-09 13:00:00,39.61,39.63,39.59,39.61,209550.0,36.8933,36.9119,36.8746,36.8933,209550.0
2023-03-09 13:05:00,39.61,39.64,39.61,39.63,49632.0,36.8933,36.9212,36.8933,36.9119,49632.0
2023-03-09 13:10:00,39.63,39.63,39.6,39.62,46479.0,36.9119,36.9119,36.884,36.9026,46479.0
2023-03-09 13:15:00,39.61,39.62,39.59,39.6,41271.0,36.8933,36.9026,36.8746,36.884,41271.0
2023-03-09 13:20:00,39.59,39.61,39.57,39.58,41874.0,36.8746,36.8933,36.856,36.8653,41874.0
2023-03-09 13:25:00,39.57,39.58,39.54,39.58,51457.0,36.856,36.8653,36.8281,36.8653,51457.0
2023-03-09 13:30:00,39.57,39.57,39.54,39.55,43270.0,36.856,36.856,36.8281,36.8374,43270.0
2023-03-09 13:35:00,39.55,39.56,39.53,39.54,61634.0,36.8374,36.8467,36.8188,36.8281,61634.0
2023-03-09 13:40:00,39.54,39.57,39.53,39.56,29352.0,36.8281,36.856,36.8188,36.8467,29352.0
2023-03-09 13:45:00,39.55,39.57,39.51,39.52,67831.0,36.8374,36.856,36.8001,36.8094,67831.0
2023-03-09 13:50:00,39.52,39.54,39.5,39.53,42907.0,36.8094,36.8281,36.7908,36.8188,42907.0
2023-03-09 13:55:00,39.53,39.55,39.53,39.55,40028.0,36.8188,36.8374,36.8188,36.8374,40028.0
2023-03-09 14:00:00,39.55,39.55,39.5,39.5,141306.0,36.8374,36.8374,36.7908,36.7908,141306.0
2023-03-09 14:05:00,39.51,39.53,39.5,39.52,142054.0,36.8001,36.8188,36.7908,36.8094,142054.0
2023-03-09 14:10:00,39.52,39.53,39.5,39.52,126795.0,36.8094,36.8188,36.7908,36.8094,126795.0
2023-03-09 14:15:00,39.52,39.54,39.5,39.52,61237.0,36.8094,36.8281,36.7908,36.8094,61237.0
2023-03-09 14:20:00,39.52,39.55,39.51,39.54,105221.0,36.8094,36.8374,36.8001,36.8281,105221.0
2023-03-09 14:25:00,39.55,39.56,39.52,39.52,43844.0,36.8374,36.8467,36.8094,36.8094,43844.0
2023-03-09 14:30:00,39.51,39.52,39.47,39.48,73988.0,36.8001,36.8094,36.7629,36.7722,73988.0
2023-03-09 14:35:00,39.48,39.51,39.48,39.5,49269.0,36.7722,36.8001,36.7722,36.7908,49269.0
2023-03-09 14:40:00,39.5,39.52,39.49,39.51,126568.0,36.7908,36.8094,36.7815,36.8001,126568.0
2023-03-09 14:45:00,39.51,39.52,39.48,39.48,69948.0,36.8001,36.8094,36.7722,36.7722,69948.0
2023-03-09 14:50:00,39.48,39.49,39.46,39.47,179106.0,36.7722,36.7815,36.7536,36.7629,179106.0
2023-03-09 14:55:00,39.47,39.48,39.44,39.44,58750.0,36.7629,36.7722,36.7349,36.7349,58750.0
2023-03-09 15:00:00,39.45,39.46,39.42,39.43,103512.0,36.7442,36.7536,36.7163,36.7256,103512.0
2023-03-09 15:05:00,39.43,39.44,39.4,39.41,154134.0,36.7256,36.7349,36.6977,36.707,154134.0
2023-03-09 15:10:00,39.4,39.42,39.38,39.38,92145.0,36.6977,36.7163,36.679,36.679,92145.0
2023-03-09 15:15:00,39.39,39.39,39.32,39.33,89219.0,36.6884,36.6884,36.6232,36.6325,89219.0
2023-03-09 15:20:00,39.33,39.33,39.28,39.3,187812.0,36.6325,36.6325,36.5859,36.6045,187812.0
2023-03-09 15:25:00,39.29,39.33,39.29,39.29,136820.0,36.5952,36.6325,36.5952,36.5952,136820.0
2023-03-09 15:30:00,39.29,39.36,39.29,39.35,234213.0,36.5952,36.6604,36.5952,36.6511,234213.0
2023-03-09 15:35:00,39.35,39.36,39.31,39.36,284840.0,36.6511,36.6604,36.6138,36.6604,284840.0
2023-03-09 15:40:00,39.36,39.36,39.33,39.34,288698.0,36.6604,36.6604,36.6325,36.6418,288698.0
2023-03-09 15:45:00,39.34,39.36,39.31,39.34,179498.0,36.6418,36.6604,36.6138,36.6418,179498.0
2023-03-09 15:50:00,39.33,39.37,39.33,39.36,165548.0,36.6325,36.6697,36.6325,36.6604,165548.0
2023-03-09 15:55:00,39.36,39.37,39.32,39.33,252626.0,36.6604,36.6697,36.6232,36.6325,252626.0
2023-03-10 09:30:00,39.31,39.37,39.26,39.26,273535.0,36.6138,36.6697,36.5673,36.5673,273535.0
2023-03-10 09:35:00,39.26,39.31,39.25,39.26,389524.0,36.5673,36.6138,36.558,36.5673,389524.0
2023-03-10 09:40:00,39.26,39.27,39.22,39.26,202653.0,36.5673,36.5766,36.53,36.5673,202653.0
2023-03-10 09:45:00,39.26,39.26,39.13,39.19,1741783.0,36.5673,36.5673,36.4462,36.5021,1741783.0
2023-03-10 09:50:00,39.18,39.3,39.16,39.25,286490.0,36.4928,36.6045,36.4741,36.558,286490.0
2023-03-10 09:55:00,39.26,39.31,39.23,39.29,162424.0,36.5673,36.6138,36.5393,36.5952,162424.0
2023-03-10 10:00:00,39.28,39.39,39.27,39.37,315024.0,36.5859,36.6884,36.5766,36.6697,315024.0
2023-03-10 10:05:00,39.37,39.46,39.36,39.44,304230.0,36.6697,36.7536,36.6604,36.7349,304230.0
2023-03-10 10:10:00,39.43,39.46,39.38,39.39,170906.0,36.7256,36.7536,36.679,36.6884,170906.0
2023-03-10 10:15:00,39.39,39.41,39.35,39.35,112656.0,36.6884,36.707,36.6511,36.6511,112656.0
2023-03-10 10:20:00,39.35,39.39,39.32,39.39,130584.0,36.6511,36.6884,36.6232,36.6884,130584.0
2023-03-10 10:25:00,39.39,39.42,39.36,39.38,91125.0,36.6884,36.7163,36.6604,36.679,91125.0
2023-03-10 10:30:00,39.38,39.48,39.38,39.44,124250.0,36.679,36.7722,36.679,36.7349,124250.0
2023-03-10 10:35:00,39.44,39.47,39.42,39.44,95366.0,36.7349,36.7629,36.7163,36.7349,95366.0
2023-03-10 10:40:00,39.43,39.47,39.37,39.39,116642.0,36.7256,36.7629,36.6697,36.6884,116642.0
2023-03-10 10:45:00,39.4,39.42,39.36,39.37,111135.0,36.6977,36.7163,36.6604,36.6697,111135.0
2023-03-10 10:50:00,39.38,39.4,39.34,39.4,238392.0,36.679,36.6977,36.6418,36.6977,238392.0
2023-03-10 10:55:00,39.4,39.48,39.4,39.47,103230.0,36.6977,36.7722,36.6977,36.7629,103230.0
2023-03-10 11:00:00,39.47,39.48,39.44,39.46,235608.0,36.7629,36.7722,36.7349,36.7536,235608.0
2023-03-10 11:05:00,39.45,39.46,39.43,39.46,80623.0,36.7442,36.7536,36.7256,36.7536,80623.0
2023-03-10 11:10:00,39.46,39.47,39.39,39.39,297942.0,36.7536,36.7629,36.6884,36.6884,297942.0
2023-03-10 11:15:00,39.39,39.41,39.36,39.39,94166.0,36.6884,36.707,36.6604,36.6884,94166.0
2023-03-10 11:20:00,39.38,39.42,39.37,39.4,495270.0,36.679,36.7163,36.6697,36.6977,495270.0
2023-03-10 11:25:00,39.39,39.44,39.38,39.43,219024.0,36.6884,36.7349,36.679,36.7256,219024.0
2023-03-10 11:30:00,39.43,39.49,39.42,39.48,399807.0,36.7256,36.7815,36.7163,36.7722,399807.0
2023-03-10 11:35:00,39.49,39.49,39.43,39.45,222968.0,36.7815,36.7815,36.7256,36.7442,222968.0
2023-03-10 11:40:00,39.46,39.47,39.43,39.44,181059.0,36.7536,36.7629,36.7256,36.7349,181059.0
2023-03-10 11:45:00,39.43,39.43,39.36,39.37,346265.0,36.7256,36.7256,36.6604,36.6697,346265.0
2023-03-10 11:50:00,39.38,39.38,39.33,39.35,109365.0,36.679,36.679,36.6325,36.6511,109365.0
2023-03-10 11:55:00,39.34,39.35,39.3,39.31,251763.0,36.6418,36.6511,36.6045,36.6138,251763.0
2023-03-10 12:00:00,39.32,39.36,39.3,39.34,156269.0,36.6232,36.6604,36.6045,36.6418,156269.0
2023-03-10 12:05:00,39.34,39.35,39.31,39.31,292939.0,36.6418,36.6511,36.6138,36.6138,292939.0
2023-03-10 12:10:00,39.3,39.33,39.28,39.32,183238.0,36.6045,36.6325,36.5859,36.6232,183238.0
2023-03-10 12:15:00,39.31,39.34,39.3,39.31,100419.0,36.6138,36.6418,36.6045,36.6138,100419.0
2023-03-10 12:20:00,39.3,39.34,39.3,39.31,80864.0,36.6045,36.6418,36.6045,36.6138,80864.0
2023-03-10 12:25:00,39.31,39.33,39.29,39.33,90425.0,36.6138,36.6325,36.5952,36.6325,90425.0
2023-03-10 12:30:00,39.33,39.39,39.33,39.37,149387.0,36.6325,36.6884,36.6325,36.6697,149387.0
2023-03-10 12:35:00,39.37,39.38,39.34,39.36,211999.0,36.6697,36.679,36.6418,36.6604,211999.0
2023-03-10 12:40:00,39.36,39.37,39.33,39.37,102479.0,36.6604,36.6697,36.6325,36.6697,102479.0
2023-03-10 12:45:00,39.36,39.38,39.34,39.34,149978.0,36.6604,36.679,36.6418,36.6418,149978.0
2023-03-10 12:50:00,39.35,39.36,39.33,39.35,116637.0,36.6511,36.6604,36.6325,36.6511,116637.0
2023-03-10 12:55:00,39.35,39.35,39.31,39.32,97982.0,36.6511,36.6511,36.6138,36.6232,97982.0
2023-03-10 13:00:00,39.32,39.35,39.3,39.31,215245.0,36.6232,36.6511,36.6045,36.6138,215245.0
2023-03-10 13:05:00,39.31,39.32,39.29,39.3,109607.0,36.6138,36.6232,36.5952,36.6045,109607.0
2023-03-10 13:10:00,39.3,39.31,39.27,39.27,177785.0,36.6045,36.6138,36.5766,36.5766,177785.0
2023-03-10 13:15:00,39.27,39.27,39.22,39.23,74509.0,36.5766,36.5766,36.53,36.5393,74509.0
2023-03-10 13:20:00,39.22,39.24,39.19,39.21,105991.0,36.53,36.5486,36.5021,36.5207,105991.0
2023-03-10 13:25:00,39.2,39.2,39.16,39.19,127821.0,36.5114,36.5114,36.4741,36.5021,127821.0
2023-03-10 13:30:00,39.19,39.19,39.15,39.16,63058.0,36.5021,36.5021,36.4648,36.4741,63058.0
2023-03-10 13:35:00,39.15,39.17,39.14,39.15,60379.0,36.4648,36.4834,36.4555,36.4648,60379.0
2023-03-10 13:40:00,39.15,39.15,39.11,39.13,64872.0,36.4648,36.4648,36.4276,36.4462,64872.0
2023-03-10 13:45:00,39.12,39.14,39.1,39.11,36282.0,36.4369,36.4555,36.4182,36.4276,36282.0
2023-03-10 13:50:00,39.11,39.12,39.09,39.11,181317.0,36.4276,36.4369,36.4089,36.4276,181317.0
2023-03-10 13:55:00,39.09,39.11,39.08,39.09,112355.0,36.4089,36.4276,36.3996,36.4089,112355.0
2023-03-10 14:00:00,39.1,39.17,39.1,39.16,85608.0,36.4182,36.4834,36.4182,36.4741,85608.0
2023-03-10 14:05:00,39.16,39.19,39.12,39.18,126691.0,36.4741,36.5021,36.4369,36.4928,126691.0
2023-03-10 14:10:00,39.19,39.21,39.16,39.17,146252.0,36.5021,36.5207,36.4741,36.4834,146252.0
2023-03-10 14:15:00,39.16,39.18,39.14,39.16,150469.0,36.4741,36.4928,36.4555,36.4741,150469.0
2023-03-10 14:20:00,39.17,39.17,39.12,39.14,61010.0,36.4834,36.4834,36.4369,36.4555,61010.0
2023-03-10 14:25:00,39.15,39.15,39.12,39.13,51465.0,36.4648,36.4648,36.4369,36.4462,51465.0
2023-03-10 14:30:00,39.13,39.19,39.12,39.16,189886.0,36.4462,36.5021,36.4369,36.4741,189886.0
2023-03-10 14:35:00,39.16,39.2,39.15,39.17,130467.0,36.4741,36.5114,36.4648,36.4834,130467.0
2023-03-10 14:40:00,39.17,39.19,39.14,39.16,129664.0,36.4834,36.5021,36.4555,36.4741,129664.0
2023-03-10 14:45:00,39.15,39.23,39.15,39.23,121808.0,36.4648,36.5393,36.4648,36.5393,121808.0
2023-03-10 14:50:00,39.22,39.23,39.2,39.23,173816.0,36.53,36.5393,36.5114,36.5393,173816.0
2023-03-10 14:55:00,39.23,39.25,39.19,39.21,194579.0,36.5393,36.558,36.5021,36.5207,194579.0
2023-03-10 15:00:00,39.21,39.23,39.18,39.21,65965.0,36.5207,36.5393,36.4928,36.5207,65965.0
2023-03-10 15:05:00,39.2,39.22,39.17,39.22,107348.0,36.5114,36.53,36.4834,36.53,107348.0
2023-03-10 15:10:00,39.23,39.24,39.19,39.19,167005.0,36.5393,36.5486,36.5021,36.5021,167005.0
2023-03-10 15:15:00,39.19,39.22,39.16,39.16,146748.0,36.5021,36.53,36.4741,36.4741,146748.0
2023-03-10 15:20:00,39.16,39.19,39.15,39.19,92860.0,36.4741,36.5021,36.4648,36.5021,92860.0
2023-03-10 15:25:00,39.19,39.22,39.18,39.19,125323.0,36.5021,36.53,36.4928,36.5021,125323.0
2023-03-10 15:30:00,39.19,39.21,39.17,39.19,90603.0,36.5021,36.5207,36.4834,36.5021,90603.0
2023-03-10 15:35:00,39.19,39.19,39.15,39.15,92692.0,36.5021,36.5021,36.4648,36.4648,92692.0
2023-03-10 15:40:00,39.15,39.15,39.12,39.13,220920.0,36.4648,36.4648,36.4369,36.4462,220920.0
2023-03-10 15:45:00,39.13,39.13,39.11,39.11,53966.0,36.4462,36.4462,36.4276,36.4276,53966.0
2023-03-10 15:50:00,39.11,39.15,39.11,39.12,164520.0,36.4276,36.4648,36.4276,36.4369,164520.0
2023-03-10 15:55:00,39.13,39.15,39.11,39.13,353360.0,36.4462,36.4648,36.4276,36.4462,353360.0
2023-03-13 09:30:00,38.94,39.01,38.93,38.94,556791.0,36.2692,36.3344,36.2599,36.2692,556791.0
2023-03-13 09:35:00,38.94,38.95,38.84,38.88,307102.0,36.2692,36.2785,36.1761,36.2133,307102.0
2023-03-13 09:40:00,38.89,38.92,38.85,38.91,234219.0,36.2227,36.2506,36.1854,36.2413,234219.0
2023-03-13 09:45:00,38.9,39.01,38.88,38.98,336121.0,36.232,36.3344,36.2133,36.3065,336121.0
2023-03-13 09:50:00,38.99,39.06,38.98,39.03,330600.0,36.3158,36.381,36.3065,36.353,330600.0
2023-03-13 09:55:00,39.03,39.14,39.01,39.08,426493.0,36.353,36.4555,36.3344,36.3996,426493.0
2023-03-13 10:00:00,39.08,39.15,39.05,39.14,380915.0,36.3996,36.4648,36.3717,36.4555,380915.0
2023-03-13 10:05:00,39.12,39.23,39.09,39.17,252040.0,36.4369,36.5393,36.4089,36.4834,252040.0
2023-03-13 10:10:00,39.17,39.2,39.11,39.15,227556.0,36.4834,36.5114,36.4276,36.4648,227556.0
2023-03-13 10:15:00,39.14,39.14,39.05,39.06,127174.0,36.4555,36.4555,36.3717,36.381,127174.0
2023-03-13 10:20:00,39.06,39.12,39.02,39.05,146965.0,36.381,36.4369,36.3437,36.3717,146965.0
2023-03-13 10:25:00,39.05,39.07,38.98,38.99,166471.0,36.3717,36.3903,36.3065,36.3158,166471.0
2023-03-13 10:30:00,39.0,39.14,38.99,39.14,260476.0,36.3251,36.4555,36.3158,36.4555,260476.0
2023-03-13 10:35:00,39.14,39.16,39.08,39.12,231843.0,36.4555,36.4741,36.3996,36.4369,231843.0
2023-03-13 10:40:00,39.13,39.18,39.07,39.16,400881.0,36.4462,36.4928,36.3903,36.4741,400881.0
2023-03-13 10:45:00,39.16,39.2,39.14,39.16,400728.0,36.4741,36.5114,36.4555,36.4741,400728.0
2023-03-13 10:50:00,39.16,39.17,39.1,39.13,269835.0,36.4741,36.4834,36.4182,36.4462,269835.0
2023-03-13 10:55:00,39.14,39.23,39.13,39.21,293655.0,36.4555,36.5393,36.4462,36.5207,293655.0
2023-03-13 11:00:00,39.21,39.28,39.2,39.21,345225.0,36.5207,36.5859,36.5114,36.5207,345225.0
2023-03-13 11:05:00,39.21,39.23,39.17,39.2,168697.0,36.5207,36.5393,36.4834,36.5114,168697.0
2023-03-13 11:10:00,39.2,39.27,39.2,39.23,168259.0,36.5114,36.5766,36.5114,36.5393,168259.0
2023-03-13 11:15:00,39.23,39.28,39.22,39.27,166261.0,36.5393,36.5859,36.53,36.5766,166261.0
2023-03-13 11:20:00,39.27,39.3,39.24,39.26,179453.0,36.5766,36.6045,36.5486,36.5673,179453.0
2023-03-13 11:25:00,39.25,39.33,39.23,39.32,209048.0,36.558,36.6325,36.5393,36.6232,209048.0
2023-03-13 11:30:00,39.32,39.33,39.22,39.23,163503.0,36.6232,36.6325,36.53,36.5393,163503.0
2023-03-13 11:35:00,39.23,39.23,39.16,39.18,143215.0,36.5393,36.5393,36.4741,36.4928,143215.0
2023-03-13 11:40:00,39.19,39.23,39.18,39.21,136845.0,36.5021,36.5393,36.4928,36.5207,136845.0
2023-03-13 11:45:00,39.22,39.26,39.18,39.26,218771.0,36.53,36.5673,36.4928,36.5673,218771.0
2023-03-13 11:50:00,39.25,39.26,39.19,39.2,173549.0,36.558,36.5673,36.5021,36.5114,173549.0
2023-03-13 11:55:00,39.19,39.25,39.18,39.24,202060.0,36.5021,36.558,36.4928,36.5486,202060.0
2023-03-13 12:00:00,39.24,39.3,39.19,39.21,323943.0,36.5486,36.6045,36.5021,36.5207,323943.0
2023-03-13 12:05:00,39.22,39.3,39.21,39.27,198345.0,36.53,36.6045,36.5207,36.5766,198345.0
2023-03-13 12:10:00,39.27,39.28,39.19,39.21,132630.0,36.5766,36.5859,36.5021,36.5207,132630.0
2023-03-13 12:15:00,39.21,39.26,39.2,39.21,205271.0,36.5207,36.5673,36.5114,36.5207,205271.0
2023-03-13 12:20:00,39.21,39.22,39.15,39.15,177481.0,36.5207,36.53,36.4648,36.4648,177481.0
2023-03-13 12:25:00,39.15,39.18,39.13,39.18,121160.0,36.4648,36.4928,36.4462,36.4928,121160.0
2023-03-13 12:30:00,39.18,39.2,39.14,39.14,176049.0,36.4928,36.5114,36.4555,36.4555,176049.0
2023-03-13 12:35:00,39.15,39.19,39.14,39.16,100857.0,36.4648,36.5021,36.4555,36.4741,100857.0
2023-03-13 12:40:00,39.16,39.21,39.15,39.17,158149.0,36.4741,36.5207,36.4648,36.4834,158149.0
2023-03-13 12:45:00,39.17,39.18,39.08,39.09,268513.0,36.4834,36.4928,36.3996,36.4089,268513.0
2023-03-13 12:50:00,39.1,39.14,39.08,39.13,131211.0,36.4182,36.4555,36.3996,36.4462,131211.0
2023-03-13 12:55:00,39.13,39.15,39.1,39.11,142084.0,36.4462,36.4648,36.4182,36.4276,142084.0
2023-03-13 13:00:00,39.12,39.12,39.07,39.1,135320.0,36.4369,36.4369,36.3903,36.4182,135320.0
2023-03-13 13:05:00,39.09,39.15,39.08,39.15,64148.0,36.4089,36.4648,36.3996,36.4648,64148.0
2023-03-13 13:10:00,39.15,39.18,39.13,39.18,120720.0,36.4648,36.4928,36.4462,36.4928,120720.0
2023-03-13 13:15:00,39.17,39.2,39.15,39.18,198383.0,36.4834,36.5114,36.4648,36.4928,198383.0
2023-03-13 13:20:00,39.16,39.17,39.12,39.13,78269.0,36.4741,36.4834,36.4369,36.4462,78269.0
2023-03-13 13:25:00,39.12,39.14,39.1,39.13,84605.0,36.4369,36.4555,36.4182,36.4462,84605.0
2023-03-13 13:30:00,39.13,39.14,39.1,39.11,100999.0,36.4462,36.4555,36.4182,36.4276,100999.0
2023-03-13 13:35:00,39.11,39.22,39.1,39.19,140974.0,36.4276,36.53,36.4182,36.5021,140974.0
2023-03-13 13:40:00,39.2,39.21,39.16,39.18,114256.0,36.5114,36.5207,36.4741,36.4928,114256.0
2023-03-13 13:45:00,39.19,39.21,39.18,39.18,52265.0,36.5021,36.5207,36.4928,36.4928,52265.0
2023-03-13 13:50:00,39.19,39.22,39.17,39.2,56915.0,36.5021,36.53,36.4834,36.5114,56915.0
2023-03-13 13:55:00,39.2,39.25,39.19,39.23,51515.0,36.5114,36.558,36.5021,36.5393,51515.0
2023-03-13 14:00:00,39.23,39.26,39.22,39.23,63823.0,36.5393,36.5673,36.53,36.5393,63823.0
2023-03-13 14:05:00,39.24,39.25,39.2,39.21,39537.0,36.5486,36.558,36.5114,36.5207,39537.0
2023-03-13 14:10:00,39.21,39.24,39.2,39.23,110264.0,36.5207,36.5486,36.5114,36.5393,110264.0
2023-03-13 14:15:00,39.23,39.26,39.22,39.24,87416.0,36.5393,36.5673,36.53,36.5486,87416.0
2023-03-13 14:20:00,39.24,39.27,39.22,39.27,68103.0,36.5486,36.5766,36.53,36.5766,68103.0
2023-03-13 14:25:00,39.27,39.28,39.22,39.23,64892.0,36.5766,36.5859,36.53,36.5393,64892.0
2023-03-13 14:30:00,39.23,39.3,39.23,39.27,184029.0,36.5393,36.6045,36.5393,36.5766,184029.0
2023-03-13 14:35:00,39.28,39.28,39.2,39.22,88510.0,36.5859,36.5859,36.5114,36.53,88510.0
2023-03-13 14:40:00,39.22,39.27,39.21,39.24,200887.0,36.53,36.5766,36.5207,36.5486,200887.0
2023-03-13 14:45:00,39.25,39.25,39.2,39.23,164176.0,36.558,36.558,36.5114,36.5393,164176.0
2023-03-13 14:50:00,39.22,39.25,39.2,39.22,58286.0,36.53,36.558,36.5114,36.53,58286.0
2023-03-13 14:55:00,39.22,39.24,39.2,39.23,61546.0,36.53,36.5486,36.5114,36.5393,61546.0
2023-03-13 15:00:00,39.22,39.25,39.18,39.18,119421.0,36.53,36.558,36.4928,36.4928,119421.0
2023-03-13 15:05:00,39.18,39.23,39.17,39.19,111030.0,36.4928,36.5393,36.4834,36.5021,111030.0
2023-03-13 15:10:00,39.19,39.24,39.18,39.22,148884.0,36.5021,36.5486,36.4928,36.53,148884.0
2023-03-13 15:15:00,39.22,39.24,39.19,39.19,172986.0,36.53,36.5486,36.5021,36.5021,172986.0
2023-03-13 15:20:00,39.19,39.19,39.15,39.16,146875.0,36.5021,36.5021,36.4648,36.4741,146875.0
2023-03-13 15:25:00,39.16,39.17,39.12,39.14,249544.0,36.4741,36.4834,36.4369,36.4555,249544.0
2023-03-13 15:30:00,39.14,39.16,39.13,39.16,204749.0,36.4555,36.4741,36.4462,36.4741,204749.0
2023-03-13 15:35:00,39.16,39.19,39.14,39.18,80586.0,36.4741,36.5021,36.4555,36.4928,80586.0
2023-03-13 15:40:00,39.18,39.2,39.16,39.18,156798.0,36.4928,36.5114,36.4741,36.4928,156798.0
2023-03-13 15:45:00,39.18,39.18,39.13,39.14,110483.0,36.4928,36.4928,36.4462,36.4555,110483.0
2023-03-13 15:50:00,39.13,39.14,39.1,39.11,143912.0,36.4462,36.4555,36.4182,36.4276,143912.0
2023-03-13 15:55:00,39.11,39.12,39.06,39.07,193034.0,36.4276,36.4369,36.381,36.3903,193034.0
2023-03-14 09:30:00,39.03,39.04,38.92,38.92,590555.0,36.353,36.3624,36.2506,36.2506,590555.0
2023-03-14 09:35:00,38.92,39.04,38.92,39.01,99983.0,36.2506,36.3624,36.2506,36.3344,99983.0
2023-03-14 09:40:00,39.01,39.04,38.95,38.96,94245.0,36.3344,36.3624,36.2785,36.2878,94245.0
2023-03-14 09:45:00,38.96,39.02,38.95,39.0,77128.0,36.2878,36.3437,36.2785,36.3251,77128.0
2023-03-14 09:50:00,38.98,38.99,38.94,38.96,62654.0,36.3065,36.3158,36.2692,36.2878,62654.0
2023-03-14 09:55:00,38.96,39.03,38.95,39.01,113491.0,36.2878,36.353,36.2785,36.3344,113491.0
2023-03-14 10:00:00,39.02,39.06,38.99,39.05,121520.0,36.3437,36.381,36.3158,36.3717,121520.0
2023-03-14 10:05:00,39.05,39.1,39.04,39.09,140877.0,36.3717,36.4182,36.3624,36.4089,140877.0
2023-03-14 10:10:00,39.09,39.1,39.03,39.08,306756.0,36.4089,36.4182,36.353,36.3996,306756.0
2023-03-14 10:15:00,39.09,39.12,39.07,39.07,152001.0,36.4089,36.4369,36.3903,36.3903,152001.0
2023-03-14 10:20:00,39.07,39.13,39.07,39.1,122036.0,36.3903,36.4462,36.3903,36.4182,122036.0
2023-03-14 10:25:00,39.11,39.11,39.06,39.09,112030.0,36.4276,36.4276,36.381,36.4089,112030.0
2023-03-14 10:30:00,39.09,39.11,39.07,39.1,131788.0,36.4089,36.4276,36.3903,36.4182,131788.0
2023-03-14 10:35:00,39.09,39.11,39.07,39.09,114591.0,36.4089,36.4276,36.3903,36.4089,114591.0
2023-03-14 10:40:00,39.09,39.11,39.08,39.09,142287.0,36.4089,36.4276,36.3996,36.4089,142287.0
2023-03-14 10:45:00,39.09,39.15,39.09,39.13,77368.0,36.4089,36.4648,36.4089,36.4462,77368.0
2023-03-14 10:50:00,39.12,39.14,39.1,39.11,83849.0,36.4369,36.4555,36.4182,36.4276,83849.0
2023-03-14 10:55:00,39.11,39.12,39.05,39.05,132891.0,36.4276,36.4369,36.3717,36.3717,132891.0
2023-03-14 11:00:00,39.05,39.11,39.05,39.09,104226.0,36.3717,36.4276,36.3717,36.4089,104226.0
2023-03-14 11:05:00,39.09,39.14,39.09,39.13,25308.0,36.4089,36.4555,36.4089,36.4462,25308.0
2023-03-14 11:10:00,39.14,39.15,39.12,39.15,40988.0,36.4555,36.4648,36.4369,36.4648,40988.0
2023-03-14 11:15:00,39.15,39.19,39.14,39.17,42369.0,36.4648,36.5021,36.4555,36.4834,42369.0
2023-03-14 11:20:00,39.17,39.18,39.15,39.17,65870.0,36.4834,36.4928,36.4648,36.4834,65870.0
2023-03-14 11:25:00,39.16,39.17,39.14,39.16,53063.0,36.4741,36.4834,36.4555,36.4741,53063.0
2023-03-14 11:30:00,39.16,39.18,39.15,39.16,77823.0,36.4741,36.4928,36.4648,36.4741,77823.0
2023-03-14 11:35:00,39.16,39.17,39.14,39.16,46626.0,36.4741,36.4834,36.4555,36.4741,46626.0
2023-03-14 11:40:00,39.16,39.17,39.14,39.14,347394.0,36.4741,36.4834,36.4555,36.4555,347394.0
2023-03-14 11:45:00,39.14,39.14,39.1,39.11,39060.0,36.4555,36.4555,36.4182,36.4276,39060.0
2023-03-14 11:50:00,39.11,39.14,39.1,39.13,39507.0,36.4276,36.4555,36.4182,36.4462,39507.0
2023-03-14 11:55:00,39.13,39.14,39.1,39.11,22278.0,36.4462,36.4555,36.4182,36.4276,22278.0
2023-03-14 12:00:00,39.11,39.13,39.11,39.12,21702.0,36.4276,36.4462,36.4276,36.4369,21702.0
2023-03-14 12:05:00,39.13,39.13,39.09,39.12,109320.0,36.4462,36.4462,36.4089,36.4369,109320.0
2023-03-14 12:10:00,39.12,39.17,39.12,39.16,30797.0,36.4369,36.4834,36.4369,36.4741,30797.0
2023-03-14 12:15:00,39.16,39.16,39.14,39.16,556963.0,36.4741,36.4741,36.4555,36.4741,556963.0
2023-03-14 12:20:00,39.15,39.16,39.1,39.11,149314.0,36.4648,36.4741,36.4182,36.4276,149314.0
2023-03-14 12:25:00,39.11,39.11,39.08,39.1,59898.0,36.4276,36.4276,36.3996,36.4182,59898.0
2023-03-14 12:30:00,39.1,39.15,39.1,39.14,132805.0,36.4182,36.4648,36.4182,36.4555,132805.0
2023-03-14 12:35:00,39.14,39.14,39.11,39.12,57884.0,36.4555,36.4555,36.4276,36.4369,57884.0
2023-03-14 12:40:00,39.11,39.11,39.07,39.09,167210.0,36.4276,36.4276,36.3903,36.4089,167210.0
2023-03-14 12:45:00,39.09,39.11,39.07,39.09,81978.0,36.4089,36.4276,36.3903,36.4089,81978.0
2023-03-14 12:50:00,39.1,39.11,39.07,39.08,121139.0,36.4182,36.4276,36.3903,36.3996,121139.0
2023-03-14 12:55:00,39.08,39.1,39.06,39.09,103901.0,36.3996,36.4182,36.381,36.4089,103901.0
2023-03-14 13:00:00,39.08,39.1,39.07,39.09,77518.0,36.3996,36.4182,36.3903,36.4089,77518.0
2023-03-14 13:05:00,39.08,39.09,39.04,39.05,60987.0,36.3996,36.4089,36.3624,36.3717,60987.0
2023-03-14 13:10:00,39.04,39.04,39.02,39.03,44236.0,36.3624,36.3624,36.3437,36.353,44236.0
2023-03-14 13:15:00,39.03,39.03,38.97,39.01,77658.0,36.353,36.353,36.2972,36.3344,77658.0
2023-03-14 13:20:00,39.0,39.02,38.99,39.02,67553.0,36.3251,36.3437,36.3158,36.3437,67553.0
2023-03-14 13:25:00,39.02,39.06,39.01,39.05,42068.0,36.3437,36.381,36.3344,36.3717,42068.0
2023-03-14 13:30:00,39.04,39.05,39.02,39.03,140142.0,36.3624,36.3717,36.3437,36.353,140142.0
2023-03-14 13:35:00,39.03,39.06,39.02,39.06,68104.0,36.353,36.381,36.3437,36.381,68104.0
2023-03-14 13:40:00,39.06,39.07,39.02,39.03,117891.0,36.381,36.3903,36.3437,36.353,117891.0
2023-03-14 13:45:00,39.03,39.06,39.02,39.05,95612.0,36.353,36.381,36.3437,36.3717,95612.0
2023-03-14 13:50:00,39.05,39.07,39.04,39.06,140017.0,36.3717,36.3903,36.3624,36.381,140017.0
2023-03-14 13:55:00,39.06,39.06,39.02,39.02,30950.0,36.381,36.381,36.3437,36.3437,30950.0
2023-03-14 14:00:00,39.03,39.05,39.0,39.0,305335.0,36.353,36.3717,36.3251,36.3251,305335.0
2023-03-14 14:05:00,39.01,39.01,38.97,38.98,98860.0,36.3344,36.3344,36.2972,36.3065,98860.0
2023-03-14 14:10:00,38.99,39.02,38.99,39.0,68038.0,36.3158,36.3437,36.3158,36.3251,68038.0
2023-03-14 14:15:00,38.99,39.0,38.97,38.99,138524.0,36.3158,36.3251,36.2972,36.3158,138524.0
2023-03-14 14:20:00,38.98,39.01,38.97,39.0,66221.0,36.3065,36.3344,36.2972,36.3251,66221.0
2023-03-14 14:25:00,39.0,39.05,39.0,39.05,85471.0,36.3251,36.3717,36.3251,36.3717,85471.0
2023-03-14 14:30:00,39.05,39.06,39.03,39.05,173500.0,36.3717,36.381,36.353,36.3717,173500.0
2023-03-14 14:35:00,39.05,39.06,39.03,39.05,31193.0,36.3717,36.381,36.353,36.3717,31193.0
2023-03-14 14:40:00,39.05,39.05,39.02,39.04,78461.0,36.3717,36.3717,36.3437,36.3624,78461.0
2023-03-14 14:45:00,39.04,39.07,39.04,39.05,36284.0,36.3624,36.3903,36.3624,36.3717,36284.0
2023-03-14 14:50:00,39.05,39.08,39.04,39.05,212245.0,36.3717,36.3996,36.3624,36.3717,212245.0
2023-03-14 14:55:00,39.05,39.05,39.01,39.02,89752.0,36.3717,36.3717,36.3344,36.3437,89752.0
2023-03-14 15:00:00,39.02,39.05,39.01,39.03,61644.0,36.3437,36.3717,36.3344,36.353,61644.0
2023-03-14 15:05:00,39.03,39.04,38.96,38.98,118851.0,36.353,36.3624,36.2878,36.3065,118851.0
2023-03-14 15:10:00,38.97,38.97,38.95,38.96,252460.0,36.2972,36.2972,36.2785,36.2878,252460.0
2023-03-14 15:15:00,38.95,38.98,38.93,38.98,235398.0,36.2785,36.3065,36.2599,36.3065,235398.0
2023-03-14 15:20:00,38.99,38.99,38.96,38.97,253665.0,36.3158,36.3158,36.2878,36.2972,253665.0
2023-03-14 15:25:00,38.97,38.99,38.96,38.99,233919.0,36.2972,36.3158,36.2878,36.3158,233919.0
2023-03-14 15:30:00,38.98,39.02,38.97,39.02,169612.0,36.3065,36.3437,36.2972,36.3437,169612.0
2023-03-14 15:35:00,39.02,39.05,39.01,39.03,205244.0,36.3437,36.3717,36.3344,36.353,205244.0
2023-03-14 15:40:00,39.03,39.03,39.02,39.02,121647.0,36.353,36.353,36.3437,36.3437,121647.0
2023-03-14 15:45:00,39.02,39.04,39.01,39.03,240598.0,36.3437,36.3624,36.3344,36.353,240598.0
2023-03-14 15:50:00,39.04,39.06,39.03,39.05,153710.0,36.3624,36.381,36.353,36.3717,153710.0
2023-03-14 15:55:00,39.06,39.12,39.05,39.11,114315.0,36.381,36.4369,36.3717,36.4276,114315.0
2023-03-15 09:30:00,38.33,38.4,38.3,38.38,551352.0,35.7011,35.7663,35.6731,35.7476,551352.0
2023-03-15 09:35:00,38.38,38.4,38.34,38.38,356439.0,35.7476,35.7663,35.7104,35.7476,356439.0
2023-03-15 09:40:00,38.38,38.45,38.34,38.44,352223.0,35.7476,35.8128,35.7104,35.8035,352223.0
2023-03-15 09:45:00,38.45,38.45,38.4,38.43,141069.0,35.8128,35.8128,35.7663,35.7942,141069.0
2023-03-15 09:50:00,38.42,38.43,38.35,38.37,196820.0,35.7849,35.7942,35.7197,35.7383,196820.0
2023-03-15 09:55:00,38.37,38.37,38.27,38.29,366030.0,35.7383,35.7383,35.6452,35.6638,366030.0
2023-03-15 10:00:00,38.29,38.29,38.21,38.26,307584.0,35.6638,35.6638,35.5893,35.6359,307584.0
2023-03-15 10:05:00,38.27,38.33,38.24,38.3,286777.0,35.6452,35.7011,35.6172,35.6731,286777.0
2023-03-15 10:10:00,38.31,38.34,38.24,38.25,229195.0,35.6824,35.7104,35.6172,35.6265,229195.0
2023-03-15 10:15:00,38.26,38.3,38.2,38.23,329654.0,35.6359,35.6731,35.58,35.6079,329654.0
2023-03-15 10:20:00,38.23,38.27,38.21,38.22,388194.0,35.6079,35.6452,35.5893,35.5986,388194.0
2023-03-15 10:25:00,38.22,38.25,38.18,38.22,411411.0,35.5986,35.6265,35.5613,35.5986,411411.0
2023-03-15 10:30:00,38.22,38.26,38.18,38.18,528400.0,35.5986,35.6359,35.5613,35.5613,528400.0
2023-03-15 10:35:00,38.19,38.21,38.16,38.18,363391.0,35.5707,35.5893,35.5427,35.5613,363391.0
2023-03-15 10:40:00,38.18,38.18,38.13,38.15,306601.0,35.5613,35.5613,35.5148,35.5334,306601.0
2023-03-15 10:45:00,38.14,38.16,38.12,38.14,421232.0,35.5241,35.5427,35.5055,35.5241,421232.0
2023-03-15 10:50:00,38.14,38.18,38.11,38.17,280567.0,35.5241,35.5613,35.4961,35.552,280567.0
2023-03-15 10:55:00,38.18,38.24,38.16,38.23,384415.0,35.5613,35.6172,35.5427,35.6079,384415.0
2023-03-15 11:00:00,38.23,38.24,38.2,38.2,632835.0,35.6079,35.6172,35.58,35.58,632835.0
2023-03-15 11:05:00,38.2,38.24,38.18,38.2,463075.0,35.58,35.6172,35.5613,35.58,463075.0
2023-03-15 11:10:00,38.2,38.25,38.2,38.25,460208.0,35.58,35.6265,35.58,35.6265,460208.0
2023-03-15 11:15:00,38.25,38.27,38.24,38.27,315470.0,35.6265,35.6452,35.6172,35.6452,315470.0
2023-03-15 11:20:00,38.26,38.27,38.19,38.19,352644.0,35.6359,35.6452,35.5707,35.5707,352644.0
2023-03-15 11:25:00,38.2,38.24,38.19,38.2,304539.0,35.58,35.6172,35.5707,35.58,304539.0
2023-03-15 11:30:00,38.2,38.25,38.2,38.21,272389.0,35.58,35.6265,35.58,35.5893,272389.0
2023-03-15 11:35:00,38.22,38.23,38.19,38.2,309474.0,35.5986,35.6079,35.5707,35.58,309474.0
2023-03-15 11:40:00,38.2,38.26,38.19,38.23,269281.0,35.58,35.6359,35.5707,35.6079,269281.0
2023-03-15 11:45:00,38.22,38.29,38.22,38.28,369020.0,35.5986,35.6638,35.5986,35.6545,369020.0
2023-03-15 11:50:00,38.29,38.3,38.24,38.25,349490.0,35.6638,35.6731,35.6172,35.6265,349490.0
2023-03-15 11:55:00,38.26,38.26,38.23,38.24,331602.0,35.6359,35.6359,35.6079,35.6172,331602.0
2023-03-15 12:00:00,38.25,38.28,38.22,38.23,363347.0,35.6265,35.6545,35.5986,35.6079,363347.0
2023-03-15 12:05:00,38.23,38.23,38.18,38.2,235104.0,35.6079,35.6079,35.5613,35.58,235104.0
2023-03-15 12:10:00,38.19,38.2,38.17,38.2,365992.0,35.5707,35.58,35.552,35.58,365992.0
2023-03-15 12:15:00,38.19,38.21,38.17,38.18,234755.0,35.5707,35.5893,35.552,35.5613,234755.0
2023-03-15 12:20:00,38.18,38.19,38.14,38.15,305373.0,35.5613,35.5707,35.5241,35.5334,305373.0
2023-03-15 12:25:00,38.14,38.16,38.12,38.16,411165.0,35.5241,35.5427,35.5055,35.5427,411165.0
2023-03-15 12:30:00,38.16,38.2,38.15,38.16,225163.0,35.5427,35.58,35.5334,35.5427,225163.0
2023-03-15 12:35:00,38.16,38.18,38.14,38.16,350923.0,35.5427,35.5613,35.5241,35.5427,350923.0
2023-03-15 12:40:00,38.16,38.18,38.14,38.18,113022.0,35.5427,35.5613,35.5241,35.5613,113022.0
2023-03-15 12:45:00,38.18,38.2,38.17,38.2,60267.0,35.5613,35.58,35.552,35.58,60267.0
2023-03-15 12:50:00,38.2,38.21,38.16,38.17,186405.0,35.58,35.5893,35.5427,35.552,186405.0
2023-03-15 12:55:00,38.16,38.18,38.14,38.17,64395.0,35.5427,35.5613,35.5241,35.552,64395.0
2023-03-15 13:00:00,38.16,38.18,38.16,38.16,101650.0,35.5427,35.5613,35.5427,35.5427,101650.0
2023-03-15 13:05:00,38.17,38.24,38.17,38.22,125709.0,35.552,35.6172,35.552,35.5986,125709.0
2023-03-15 13:10:00,38.21,38.25,38.21,38.25,155283.0,35.5893,35.6265,35.5893,35.6265,155283.0
2023-03-15 13:15:00,38.25,38.28,38.25,38.28,170597.0,35.6265,35.6545,35.6265,35.6545,170597.0
2023-03-15 13:20:00,38.28,38.28,38.25,38.27,120200.0,35.6545,35.6545,35.6265,35.6452,120200.0
2023-03-15 13:25:00,38.27,38.3,38.26,38.29,202650.0,35.6452,35.6731,35.6359,35.6638,202650.0
2023-03-15 13:30:00,38.29,38.29,38.26,38.27,259384.0,35.6638,35.6638,35.6359,35.6452,259384.0
2023-03-15 13:35:00,38.29,38.3,38.25,38.26,188284.0,35.6638,35.6731,35.6265,35.6359,188284.0
2023-03-15 13:40:00,38.26,38.26,38.22,38.24,113795.0,35.6359,35.6359,35.5986,35.6172,113795.0
2023-03-15 13:45:00,38.23,38.23,38.2,38.21,74054.0,35.6079,35.6079,35.58,35.5893,74054.0
2023-03-15 13:50:00,38.22,38.26,38.21,38.26,113456.0,35.5986,35.6359,35.5893,35.6359,113456.0
2023-03-15 13:55:00,38.26,38.28,38.24,38.26,242699.0,35.6359,35.6545,35.6172,35.6359,242699.0
2023-03-15 14:00:00,38.26,38.27,38.23,38.24,78539.0,35.6359,35.6452,35.6079,35.6172,78539.0
2023-03-15 14:05:00,38.23,38.25,38.22,38.23,106338.0,35.6079,35.6265,35.5986,35.6079,106338.0
2023-03-15 14:10:00,38.23,38.25,38.22,38.23,67874.0,35.6079,35.6265,35.5986,35.6079,67874.0
2023-03-15 14:15:00,38.23,38.25,38.2,38.24,196047.0,35.6079,35.6265,35.58,35.6172,196047.0
2023-03-15 14:20:00,38.23,38.3,38.23,38.29,152922.0,35.6079,35.6731,35.6079,35.6638,152922.0
2023-03-15 14:25:00,38.3,38.42,38.29,38.36,343021.0,35.6731,35.7849,35.6638,35.729,343021.0
2023-03-15 14:30:00,38.37,38.42,38.36,38.4,315958.0,35.7383,35.7849,35.729,35.7663,315958.0
2023-03-15 14:35:00,38.4,38.42,38.36,38.4,304781.0,35.7663,35.7849,35.729,35.7663,304781.0
2023-03-15 14:40:00,38.39,38.43,38.39,38.41,273014.0,35.7569,35.7942,35.7569,35.7756,273014.0
2023-03-15 14:45:00,38.41,38.41,38.38,38.38,226507.0,35.7756,35.7756,35.7476,35.7476,226507.0
2023-03-15 14:50:00,38.38,38.43,38.35,38.42,326468.0,35.7476,35.7942,35.7197,35.7849,326468.0
2023-03-15 14:55:00,38.43,38.46,38.41,38.44,133769.0,35.7942,35.8221,35.7756,35.8035,133769.0
2023-03-15 15:00:00,38.44,38.48,38.42,38.43,222378.0,35.8035,35.8408,35.7849,35.7942,222378.0
2023-03-15 15:05:00,38.44,38.48,38.42,38.42,189655.0,35.8035,35.8408,35.7849,35.7849,189655.0
2023-03-15 15:10:00,38.42,38.44,38.39,38.41,197114.0,35.7849,35.8035,35.7569,35.7756,197114.0
2023-03-15 15:15:00,38.42,38.45,38.41,38.41,250800.0,35.7849,35.8128,35.7756,35.7756,250800.0
2023-03-15 15:20:00,38.41,38.46,38.38,38.44,118054.0,35.7756,35.8221,35.7476,35.8035,118054.0
2023-03-15 15:25:00,38.44,38.48,38.42,38.46,310894.0,35.8035,35.8408,35.7849,35.8221,310894.0
2023-03-15 15:30:00,38.45,38.47,38.43,38.44,333205.0,35.8128,35.8315,35.7942,35.8035,333205.0
2023-03-15 15:35:00,38.44,38.45,38.4,38.41,215858.0,35.8035,35.8128,35.7663,35.7756,215858.0
2023-03-15 15:40:00,38.41,38.42,38.36,38.41,305703.0,35.7756,35.7849,35.729,35.7756,305703.0
2023-03-15 15:45:00,38.4,38.42,38.38,38.4,271462.0,35.7663,35.7849,35.7476,35.7663,271462.0
2023-03-15 15:50:00,38.4,38.4,38.36,38.38,335744.0,35.7663,35.7663,35.729,35.7476,335744.0
2023-03-15 15:55:00,38.38,38.46,38.37,38.46,1644499.0,35.7476,35.8221,35.7383,35.8221,1644499.0
2023-03-16 09:30:00,38.35,38.42,38.32,38.37,331220.0,35.7197,35.7849,35.6917,35.7383,331220.0
2023-03-16 09:35:00,38.37,38.43,38.31,38.43,120415.0,35.7383,35.7942,35.6824,35.7942,120415.0
2023-03-16 09:40:00,38.44,38.48,38.42,38.43,157695.0,35.8035,35.8408,35.7849,35.7942,157695.0
2023-03-16 09:45:00,38.45,38.47,38.38,38.42,111704.0,35.8128,35.8315,35.7476,35.7849,111704.0
2023-03-16 09:50:00,38.43,38.51,38.42,38.48,43408.0,35.7942,35.8687,35.7849,35.8408,43408.0
2023-03-16 09:55:00,38.47,38.52,38.47,38.51,65126.0,35.8315,35.878,35.8315,35.8687,65126.0
2023-03-16 10:00:00,38.51,38.53,38.45,38.45,212336.0,35.8687,35.8873,35.8128,35.8128,212336.0
2023-03-16 10:05:00,38.44,38.45,38.39,38.4,82178.0,35.8035,35.8128,35.7569,35.7663,82178.0
2023-03-16 10:10:00,38.41,38.49,38.4,38.47,125624.0,35.7756,35.8501,35.7663,35.8315,125624.0
2023-03-16 10:15:00,38.47,38.47,38.35,38.36,79657.0,35.8315,35.8315,35.7197,35.729,79657.0
2023-03-16 10:20:00,38.36,38.42,38.35,38.38,118898.0,35.729,35.7849,35.7197,35.7476,118898.0
2023-03-16 10:25:00,38.38,38.41,38.34,38.39,88326.0,35.7476,35.7756,35.7104,35.7569,88326.0
2023-03-16 10:30:00,38.39,38.42,38.36,38.38,75720.0,35.7569,35.7849,35.729,35.7476,75720.0
2023-03-16 10:35:00,38.38,38.41,38.37,38.39,60356.0,35.7476,35.7756,35.7383,35.7569,60356.0
2023-03-16 10:40:00,38.39,38.45,38.38,38.43,121660.0,35.7569,35.8128,35.7476,35.7942,121660.0
2023-03-16 10:45:00,38.43,38.51,38.42,38.48,147468.0,35.7942,35.8687,35.7849,35.8408,147468.0
2023-03-16 10:50:00,38.49,38.55,38.49,38.55,122208.0,35.8501,35.906,35.8501,35.906,122208.0
2023-03-16 10:55:00,38.54,38.59,38.54,38.58,261823.0,35.8967,35.9432,35.8967,35.9339,261823.0
2023-03-16 11:00:00,38.59,38.6,38.55,38.55,309306.0,35.9432,35.9525,35.906,35.906,309306.0
2023-03-16 11:05:00,38.55,38.63,38.55,38.61,151603.0,35.906,35.9805,35.906,35.9619,151603.0
2023-03-16 11:10:00,38.62,38.64,38.58,38.62,900869.0,35.9712,35.9898,35.9339,35.9712,900869.0
2023-03-16 11:15:00,38.62,38.64,38.59,38.61,111822.0,35.9712,35.9898,35.9432,35.9619,111822.0
2023-03-16 11:20:00,38.61,38.63,38.59,38.63,296446.0,35.9619,35.9805,35.9432,35.9805,296446.0
2023-03-16 11:25:00,38.63,38.69,38.62,38.66,190208.0,35.9805,36.0364,35.9712,36.0084,190208.0
2023-03-16 11:30:00,38.67,38.68,38.63,38.64,218351.0,36.0177,36.0271,35.9805,35.9898,218351.0
2023-03-16 11:35:00,38.64,38.65,38.62,38.64,241838.0,35.9898,35.9991,35.9712,35.9898,241838.0
2023-03-16 11:40:00,38.64,38.7,38.63,38.7,170568.0,35.9898,36.0457,35.9805,36.0457,170568.0
2023-03-16 11:45:00,38.7,38.75,38.69,38.75,371869.0,36.0457,36.0923,36.0364,36.0923,371869.0
2023-03-16 11:50:00,38.74,38.79,38.73,38.78,165052.0,36.0829,36.1295,36.0736,36.1202,165052.0
2023-03-16 11:55:00,38.78,38.81,38.77,38.77,512973.0,36.1202,36.1481,36.1109,36.1109,512973.0
2023-03-16 12:00:00,38.78,38.8,38.76,38.77,156167.0,36.1202,36.1388,36.1016,36.1109,156167.0
2023-03-16 12:05:00,38.77,38.78,38.72,38.73,205710.0,36.1109,36.1202,36.0643,36.0736,205710.0
2023-03-16 12:10:00,38.72,38.74,38.67,38.7,174351.0,36.0643,36.0829,36.0177,36.0457,174351.0
2023-03-16 12:15:00,38.71,38.74,38.7,38.73,63738.0,36.055,36.0829,36.0457,36.0736,63738.0
2023-03-16 12:20:00,38.74,38.76,38.73,38.76,87332.0,36.0829,36.1016,36.0736,36.1016,87332.0
2023-03-16 12:25:00,38.75,38.79,38.75,38.77,245154.0,36.0923,36.1295,36.0923,36.1109,245154.0
2023-03-16 12:30:00,38.78,38.79,38.77,38.77,88177.0,36.1202,36.1295,36.1109,36.1109,88177.0
2023-03-16 12:35:00,38.77,38.78,38.75,38.77,129491.0,36.1109,36.1202,36.0923,36.1109,129491.0
2023-03-16 12:40:00,38.78,38.79,38.77,38.79,148432.0,36.1202,36.1295,36.1109,36.1295,148432.0
2023-03-16 12:45:00,38.78,38.81,38.77,38.8,162685.0,36.1202,36.1481,36.1109,36.1388,162685.0
2023-03-16 12:50:00,38.81,38.85,38.8,38.83,527056.0,36.1481,36.1854,36.1388,36.1668,527056.0
2023-03-16 12:55:00,38.84,38.86,38.82,38.85,197930.0,36.1761,36.1947,36.1575,36.1854,197930.0
2023-03-16 13:00:00,38.86,38.89,38.85,38.89,341670.0,36.1947,36.2227,36.1854,36.2227,341670.0
2023-03-16 13:05:00,38.88,38.91,38.87,38.89,128103.0,36.2133,36.2413,36.204,36.2227,128103.0
2023-03-16 13:10:00,38.89,38.9,38.88,38.88,110778.0,36.2227,36.232,36.2133,36.2133,110778.0
2023-03-16 13:15:00,38.89,38.9,38.85,38.87,247951.0,36.2227,36.232,36.1854,36.204,247951.0
2023-03-16 13:20:00,38.87,38.87,38.84,38.86,115877.0,36.204,36.204,36.1761,36.1947,115877.0
2023-03-16 13:25:00,38.86,38.87,38.85,38.86,107328.0,36.1947,36.204,36.1854,36.1947,107328.0
2023-03-16 13:30:00,38.85,38.86,38.82,38.83,106763.0,36.1854,36.1947,36.1575,36.1668,106763.0
2023-03-16 13:35:00,38.82,38.82,38.79,38.81,133521.0,36.1575,36.1575,36.1295,36.1481,133521.0
2023-03-16 13:40:00,38.81,38.83,38.8,38.81,162417.0,36.1481,36.1668,36.1388,36.1481,162417.0
2023-03-16 13:45:00,38.81,38.82,38.8,38.8,95009.0,36.1481,36.1575,36.1388,36.1388,95009.0
2023-03-16 13:50:00,38.8,38.83,38.78,38.82,161692.0,36.1388,36.1668,36.1202,36.1575,161692.0
2023-03-16 13:55:00,38.82,38.83,38.8,38.8,115300.0,36.1575,36.1668,36.1388,36.1388,115300.0
2023-03-16 14:00:00,38.8,38.82,38.79,38.82,139058.0,36.1388,36.1575,36.1295,36.1575,139058.0
2023-03-16 14:05:00,38.82,38.82,38.78,38.82,91500.0,36.1575,36.1575,36.1202,36.1575,91500.0
2023-03-16 14:10:00,38.82,38.82,38.8,38.81,100282.0,36.1575,36.1575,36.1388,36.1481,100282.0
2023-03-16 14:15:00,38.8,38.84,38.8,38.84,138503.0,36.1388,36.1761,36.1388,36.1761,138503.0
2023-03-16 14:20:00,38.84,38.84,38.82,38.82,90664.0,36.1761,36.1761,36.1575,36.1575,90664.0
2023-03-16 14:25:00,38.82,38.84,38.81,38.84,118888.0,36.1575,36.1761,36.1481,36.1761,118888.0
2023-03-16 14:30:00,38.85,38.85,38.79,38.8,206980.0,36.1854,36.1854,36.1295,36.1388,206980.0
2023-03-16 14:35:00,38.8,38.85,38.8,38.85,76028.0,36.1388,36.1854,36.1388,36.1854,76028.0
2023-03-16 14:40:00,38.85,38.87,38.83,38.87,77802.0,36.1854,36.204,36.1668,36.204,77802.0
2023-03-16 14:45:00,38.88,38.88,38.86,38.88,70854.0,36.2133,36.2133,36.1947,36.2133,70854.0
2023-03-16 14:50:00,38.88,38.88,38.86,38.88,185513.0,36.2133,36.2133,36.1947,36.2133,185513.0
2023-03-16 14:55:00,38.88,38.9,38.87,38.9,150968.0,36.2133,36.232,36.204,36.232,150968.0
2023-03-16 15:00:00,38.9,38.92,38.89,38.91,119111.0,36.232,36.2506,36.2227,36.2413,119111.0
2023-03-16 15:05:00,38.91,38.94,38.91,38.91,135018.0,36.2413,36.2692,36.2413,36.2413,135018.0
2023-03-16 15:10:00,38.91,38.93,38.91,38.92,86879.0,36.2413,36.2599,36.2413,36.2506,86879.0
2023-03-16 15:15:00,38.91,38.93,38.9,38.93,119758.0,36.2413,36.2599,36.232,36.2599,119758.0
2023-03-16 15:20:00,38.93,38.96,38.92,38.95,176911.0,36.2599,36.2878,36.2506,36.2785,176911.0
2023-03-16 15:25:00,38.95,38.96,38.93,38.95,109635.0,36.2785,36.2878,36.2599,36.2785,109635.0
2023-03-16 15:30:00,38.94,38.95,38.92,38.93,229410.0,36.2692,36.2785,36.2506,36.2599,229410.0
2023-03-16 15:35:00,38.93,38.93,38.9,38.93,84442.0,36.2599,36.2599,36.232,36.2599,84442.0
2023-03-16 15:40:00,38.92,38.94,38.91,38.93,109721.0,36.2506,36.2692,36.2413,36.2599,109721.0
2023-03-16 15:45:00,38.93,38.95,38.91,38.94,226064.0,36.2599,36.2785,36.2413,36.2692,226064.0
2023-03-16 15:50:00,38.94,38.96,38.92,38.92,148088.0,36.2692,36.2878,36.2506,36.2506,148088.0
2023-03-16 15:55:00,38.92,38.95,38.9,38.95,211581.0,36.2506,36.2785,36.232,36.2785,211581.0
2023-03-17 09:30:00,38.97,38.98,38.87,38.9,228069.0,36.2972,36.3065,36.204,36.232,228069.0
2023-03-17 09:35:00,38.9,38.93,38.88,38.9,136604.0,36.232,36.2599,36.2133,36.232,136604.0
2023-03-17 09:40:00,38.9,38.93,38.84,38.89,113545.0,36.232,36.2599,36.1761,36.2227,113545.0
2023-03-17 09:45:00,38.89,38.89,38.82,38.82,67915.0,36.2227,36.2227,36.1575,36.1575,67915.0
2023-03-17 09:50:00,38.83,38.9,38.83,38.87,80425.0,36.1668,36.232,36.1668,36.204,80425.0
2023-03-17 09:55:00,38.87,38.9,38.86,38.87,81649.0,36.204,36.232,36.1947,36.204,81649.0
2023-03-17 10:00:00,38.88,38.97,38.87,38.93,200814.0,36.2133,36.2972,36.204,36.2599,200814.0
2023-03-17 10:05:00,38.92,38.93,38.85,38.87,137940.0,36.2506,36.2599,36.1854,36.204,137940.0
2023-03-17 10:10:00,38.87,38.87,38.84,38.86,76865.0,36.204,36.204,36.1761,36.1947,76865.0
2023-03-17 10:15:00,38.87,38.88,38.78,38.79,79933.0,36.204,36.2133,36.1202,36.1295,79933.0
2023-03-17 10:20:00,38.78,38.79,38.73,38.74,125274.0,36.1202,36.1295,36.0736,36.0829,125274.0
2023-03-17 10:25:00,38.75,38.76,38.7,38.74,99711.0,36.0923,36.1016,36.0457,36.0829,99711.0
2023-03-17 10:30:00,38.75,38.76,38.7,38.71,82155.0,36.0923,36.1016,36.0457,36.055,82155.0
2023-03-17 10:35:00,38.71,38.75,38.68,38.72,55976.0,36.055,36.0923,36.0271,36.0643,55976.0
2023-03-17 10:40:00,38.72,38.74,38.69,38.7,75711.0,36.0643,36.0829,36.0364,36.0457,75711.0
2023-03-17 10:45:00,38.7,38.74,38.67,38.73,80643.0,36.0457,36.0829,36.0177,36.0736,80643.0
2023-03-17 10:50:00,38.74,38.74,38.68,38.69,177461.0,36.0829,36.0829,36.0271,36.0364,177461.0
2023-03-17 10:55:00,38.69,38.74,38.68,38.72,76100.0,36.0364,36.0829,36.0271,36.0643,76100.0
2023-03-17 11:00:00,38.72,38.73,38.67,38.69,78672.0,36.0643,36.0736,36.0177,36.0364,78672.0
2023-03-17 11:05:00,38.7,38.74,38.67,38.73,75107.0,36.0457,36.0829,36.0177,36.0736,75107.0
2023-03-17 11:10:00,38.72,38.76,38.72,38.74,181049.0,36.0643,36.1016,36.0643,36.0829,181049.0
2023-03-17 11:15:00,38.74,38.78,38.73,38.75,50232.0,36.0829,36.1202,36.0736,36.0923,50232.0
2023-03-17 11:20:00,38.75,38.76,38.69,38.69,79362.0,36.0923,36.1016,36.0364,36.0364,79362.0
2023-03-17 11:25:00,38.68,38.69,38.66,38.69,47268.0,36.0271,36.0364,36.0084,36.0364,47268.0
2023-03-17 11:30:00,38.68,38.7,38.67,38.7,123308.0,36.0271,36.0457,36.0177,36.0457,123308.0
2023-03-17 11:35:00,38.69,38.69,38.63,38.63,139721.0,36.0364,36.0364,35.9805,35.9805,139721.0
2023-03-17 11:40:00,38.64,38.65,38.61,38.63,120743.0,35.9898,35.9991,35.9619,35.9805,120743.0
2023-03-17 11:45:00,38.63,38.68,38.63,38.67,128818.0,35.9805,36.0271,35.9805,36.0177,128818.0
2023-03-17 11:50:00,38.68,38.72,38.67,38.7,54977.0,36.0271,36.0643,36.0177,36.0457,54977.0
2023-03-17 11:55:00,38.7,38.73,38.69,38.71,94233.0,36.0457,36.0736,36.0364,36.055,94233.0
2023-03-17 12:00:00,38.71,38.72,38.68,38.72,100502.0,36.055,36.0643,36.0271,36.0643,100502.0
2023-03-17 12:05:00,38.71,38.75,38.68,38.74,114781.0,36.055,36.0923,36.0271,36.0829,114781.0
2023-03-17 12:10:00,38.74,38.76,38.73,38.74,35393.0,36.0829,36.1016,36.0736,36.0829,35393.0
2023-03-17 12:15:00,38.75,38.76,38.73,38.74,41237.0,36.0923,36.1016,36.0736,36.0829,41237.0
2023-03-17 12:20:00,38.73,38.75,38.7,38.73,52277.0,36.0736,36.0923,36.0457,36.0736,52277.0
2023-03-17 12:25:00,38.73,38.76,38.72,38.76,339230.0,36.0736,36.1016,36.0643,36.1016,339230.0
2023-03-17 12:30:00,38.76,38.81,38.75,38.75,229994.0,36.1016,36.1481,36.0923,36.0923,229994.0
2023-03-17 12:35:00,38.75,38.76,38.74,38.75,73856.0,36.0923,36.1016,36.0829,36.0923,73856.0
2023-03-17 12:40:00,38.75,38.76,38.73,38.74,105177.0,36.0923,36.1016,36.0736,36.0829,105177.0
2023-03-17 12:45:00,38.74,38.76,38.72,38.73,42307.0,36.0829,36.1016,36.0643,36.0736,42307.0
2023-03-17 12:50:00,38.74,38.76,38.72,38.73,81630.0,36.0829,36.1016,36.0643,36.0736,81630.0
2023-03-17 12:55:00,38.72,38.75,38.72,38.74,45540.0,36.0643,36.0923,36.0643,36.0829,45540.0
2023-03-17 13:00:00,38.75,38.76,38.73,38.73,60311.0,36.0923,36.1016,36.0736,36.0736,60311.0
2023-03-17 13:05:00,38.74,38.78,38.74,38.77,62672.0,36.0829,36.1202,36.0829,36.1109,62672.0
2023-03-17 13:10:00,38.77,38.78,38.76,38.77,100572.0,36.1109,36.1202,36.1016,36.1109,100572.0
2023-03-17 13:15:00,38.77,38.78,38.74,38.77,52760.0,36.1109,36.1202,36.0829,36.1109,52760.0
2023-03-17 13:20:00,38.77,38.8,38.76,38.76,55666.0,36.1109,36.1388,36.1016,36.1016,55666.0
2023-03-17 13:25:00,38.76,38.78,38.75,38.77,62203.0,36.1016,36.1202,36.0923,36.1109,62203.0
2023-03-17 13:30:00,38.77,38.82,38.77,38.77,101782.0,36.1109,36.1575,36.1109,36.1109,101782.0
2023-03-17 13:35:00,38.77,38.79,38.76,38.79,41270.0,36.1109,36.1295,36.1016,36.1295,41270.0
2023-03-17 13:40:00,38.79,38.79,38.74,38.77,48759.0,36.1295,36.1295,36.0829,36.1109,48759.0
2023-03-17 13:45:00,38.77,38.79,38.76,38.79,39598.0,36.1109,36.1295,36.1016,36.1295,39598.0
2023-03-17 13:50:00,38.79,38.8,38.77,38.77,24426.0,36.1295,36.1388,36.1109,36.1109,24426.0
2023-03-17 13:55:00,38.77,38.79,38.76,38.79,119219.0,36.1109,36.1295,36.1016,36.1295,119219.0
2023-03-17 14:00:00,38.79,38.82,38.78,38.79,69709.0,36.1295,36.1575,36.1202,36.1295,69709.0
2023-03-17 14:05:00,38.79,38.79,38.75,38.76,59603.0,36.1295,36.1295,36.0923,36.1016,59603.0
2023-03-17 14:10:00,38.76,38.76,38.75,38.75,97268.0,36.1016,36.1016,36.0923,36.0923,97268.0
2023-03-17 14:15:00,38.75,38.77,38.74,38.74,122234.0,36.0923,36.1109,36.0829,36.0829,122234.0
2023-03-17 14:20:00,38.74,38.76,38.72,38.73,81390.0,36.0829,36.1016,36.0643,36.0736,81390.0
2023-03-17 14:25:00,38.73,38.74,38.71,38.73,41993.0,36.0736,36.0829,36.055,36.0736,41993.0
2023-03-17 14:30:00,38.72,38.75,38.71,38.73,69878.0,36.0643,36.0923,36.055,36.0736,69878.0
2023-03-17 14:35:00,38.73,38.74,38.71,38.72,87339.0,36.0736,36.0829,36.055,36.0643,87339.0
2023-03-17 14:40:00,38.72,38.73,38.71,38.73,104270.0,36.0643,36.0736,36.055,36.0736,104270.0
2023-03-17 14:45:00,38.72,38.73,38.7,38.73,99296.0,36.0643,36.0736,36.0457,36.0736,99296.0
2023-03-17 14:50:00,38.72,38.75,38.69,38.75,115157.0,36.0643,36.0923,36.0364,36.0923,115157.0
2023-03-17 14:55:00,38.75,38.76,38.73,38.74,113415.0,36.0923,36.1016,36.0736,36.0829,113415.0
2023-03-17 15:00:00,38.73,38.76,38.71,38.73,85871.0,36.0736,36.1016,36.055,36.0736,85871.0
2023-03-17 15:05:00,38.73,38.74,38.72,38.73,128665.0,36.0736,36.0829,36.0643,36.0736,128665.0
2023-03-17 15:10:00,38.73,38.76,38.72,38.75,195501.0,36.0736,36.1016,36.0643,36.0923,195501.0
2023-03-17 15:15:00,38.75,38.77,38.73,38.76,222434.0,36.0923,36.1109,36.0736,36.1016,222434.0
2023-03-17 15:20:00,38.76,38.77,38.74,38.76,87625.0,36.1016,36.1109,36.0829,36.1016,87625.0
2023-03-17 15:25:00,38.76,38.76,38.73,38.75,72217.0,36.1016,36.1016,36.0736,36.0923,72217.0
2023-03-17 15:30:00,38.76,38.76,38.7,38.73,133219.0,36.1016,36.1016,36.0457,36.0736,133219.0
2023-03-17 15:35:00,38.73,38.73,38.71,38.72,110628.0,36.0736,36.0736,36.055,36.0643,110628.0
2023-03-17 15:40:00,38.72,38.75,38.72,38.75,166525.0,36.0643,36.0923,36.0643,36.0923,166525.0
2023-03-17 15:45:00,38.75,38.75,38.71,38.72,232311.0,36.0923,36.0923,36.055,36.0643,232311.0
2023-03-17 15:50:00,38.72,38.76,38.71,38.76,162671.0,36.0643,36.1016,36.055,36.1016,162671.0
2023-03-17 15:55:00,38.76,38.77,38.73,38.73,222224.0,36.1016,36.1109,36.0736,36.0736,222224.0
2023-03-20 09:30:00,38.63,38.64,38.55,38.55,260045.0,36.0066,36.0159,35.932,35.932,260045.0
2023-03-20 09:35:00,38.55,38.6,38.52,38.6,135453.0,35.932,35.9786,35.904,35.9786,135453.0
2023-03-20 09:40:00,38.6,38.66,38.6,38.64,224273.0,35.9786,36.0345,35.9786,36.0159,224273.0
2023-03-20 09:45:00,38.65,38.69,38.58,38.69,176979.0,36.0252,36.0625,35.9599,36.0625,176979.0
2023-03-20 09:50:00,38.69,38.73,38.66,38.66,40792.0,36.0625,36.0998,36.0345,36.0345,40792.0
2023-03-20 09:55:00,38.66,38.71,38.65,38.7,138568.0,36.0345,36.0811,36.0252,36.0718,138568.0
2023-03-20 10:00:00,38.71,38.76,38.7,38.72,197945.0,36.0811,36.1277,36.0718,36.0904,197945.0
2023-03-20 10:05:00,38.73,38.74,38.67,38.7,323886.0,36.0998,36.1091,36.0438,36.0718,323886.0
2023-03-20 10:10:00,38.69,38.75,38.67,38.72,160451.0,36.0625,36.1184,36.0438,36.0904,160451.0
2023-03-20 10:15:00,38.73,38.74,38.69,38.7,83283.0,36.0998,36.1091,36.0625,36.0718,83283.0
2023-03-20 10:20:00,38.7,38.8,38.69,38.8,105174.0,36.0718,36.165,36.0625,36.165,105174.0
2023-03-20 10:25:00,38.8,38.82,38.78,38.81,88302.0,36.165,36.1837,36.1464,36.1743,88302.0
2023-03-20 10:30:00,38.82,38.82,38.78,38.81,60676.0,36.1837,36.1837,36.1464,36.1743,60676.0
2023-03-20 10:35:00,38.82,38.83,38.77,38.8,48765.0,36.1837,36.193,36.137,36.165,48765.0
2023-03-20 10:40:00,38.79,38.83,38.78,38.81,64223.0,36.1557,36.193,36.1464,36.1743,64223.0
2023-03-20 10:45:00,38.81,38.86,38.79,38.85,174401.0,36.1743,36.2209,36.1557,36.2116,174401.0
2023-03-20 10:50:00,38.85,38.86,38.83,38.84,124959.0,36.2116,36.2209,36.193,36.2023,124959.0
2023-03-20 10:55:00,38.84,38.89,38.84,38.89,43055.0,36.2023,36.2489,36.2023,36.2489,43055.0
2023-03-20 11:00:00,38.89,38.9,38.87,38.87,74363.0,36.2489,36.2582,36.2303,36.2303,74363.0
2023-03-20 11:05:00,38.88,38.91,38.88,38.88,35885.0,36.2396,36.2675,36.2396,36.2396,35885.0
2023-03-20 11:10:00,38.88,38.88,38.83,38.84,122097.0,36.2396,36.2396,36.193,36.2023,122097.0
2023-03-20 11:15:00,38.84,38.85,38.8,38.8,19011.0,36.2023,36.2116,36.165,36.165,19011.0
2023-03-20 11:20:00,38.81,38.83,38.8,38.82,31795.0,36.1743,36.193,36.165,36.1837,31795.0
2023-03-20 11:25:00,38.82,38.88,38.82,38.88,81031.0,36.1837,36.2396,36.1837,36.2396,81031.0
2023-03-20 11:30:00,38.87,38.87,38.8,38.82,42538.0,36.2303,36.2303,36.165,36.1837,42538.0
2023-03-20 11:35:00,38.81,38.83,38.8,38.81,15173.0,36.1743,36.193,36.165,36.1743,15173.0
2023-03-20 11:40:00,38.8,38.81,38.75,38.75,35621.0,36.165,36.1743,36.1184,36.1184,35621.0
2023-03-20 11:45:00,38.75,38.77,38.73,38.76,21908.0,36.1184,36.137,36.0998,36.1277,21908.0
2023-03-20 11:50:00,38.77,38.8,38.74,38.76,74911.0,36.137,36.165,36.1091,36.1277,74911.0
2023-03-20 11:55:00,38.76,38.76,38.71,38.72,73962.0,36.1277,36.1277,36.0811,36.0904,73962.0
2023-03-20 12:00:00,38.72,38.74,38.71,38.73,60248.0,36.0904,36.1091,36.0811,36.0998,60248.0
2023-03-20 12:05:00,38.73,38.74,38.67,38.68,83093.0,36.0998,36.1091,36.0438,36.0532,83093.0
2023-03-20 12:10:00,38.68,38.69,38.65,38.69,240678.0,36.0532,36.0625,36.0252,36.0625,240678.0
2023-03-20 12:15:00,38.69,38.71,38.67,38.69,41183.0,36.0625,36.0811,36.0438,36.0625,41183.0
2023-03-20 12:20:00,38.69,38.72,38.68,38.7,35224.0,36.0625,36.0904,36.0532,36.0718,35224.0
2023-03-20 12:25:00,38.7,38.72,38.69,38.72,33727.0,36.0718,36.0904,36.0625,36.0904,33727.0
2023-03-20 12:30:00,38.71,38.75,38.71,38.75,47378.0,36.0811,36.1184,36.0811,36.1184,47378.0
2023-03-20 12:35:00,38.75,38.75,38.72,38.73,29672.0,36.1184,36.1184,36.0904,36.0998,29672.0
2023-03-20 12:40:00,38.73,38.75,38.72,38.73,40035.0,36.0998,36.1184,36.0904,36.0998,40035.0
2023-03-20 12:45:00,38.73,38.76,38.72,38.76,43244.0,36.0998,36.1277,36.0904,36.1277,43244.0
2023-03-20 12:50:00,38.76,38.79,38.75,38.78,101862.0,36.1277,36.1557,36.1184,36.1464,101862.0
2023-03-20 12:55:00,38.79,38.81,38.78,38.79,109126.0,36.1557,36.1743,36.1464,36.1557,109126.0
2023-03-20 13:00:00,38.79,38.8,38.78,38.79,67998.0,36.1557,36.165,36.1464,36.1557,67998.0
2023-03-20 13:05:00,38.79,38.83,38.79,38.81,95665.0,36.1557,36.193,36.1557,36.1743,95665.0
2023-03-20 13:10:00,38.81,38.83,38.8,38.81,57953.0,36.1743,36.193,36.165,36.1743,57953.0
2023-03-20 13:15:00,38.81,38.83,38.8,38.82,36126.0,36.1743,36.193,36.165,36.1837,36126.0
2023-03-20 13:20:00,38.81,38.82,38.78,38.79,79241.0,36.1743,36.1837,36.1464,36.1557,79241.0
2023-03-20 13:25:00,38.79,38.8,38.77,38.79,19677.0,36.1557,36.165,36.137,36.1557,19677.0
2023-03-20 13:30:00,38.78,38.8,38.76,38.77,70295.0,36.1464,36.165,36.1277,36.137,70295.0
2023-03-20 13:35:00,38.76,38.77,38.74,38.75,31372.0,36.1277,36.137,36.1091,36.1184,31372.0
2023-03-20 13:40:00,38.76,38.78,38.75,38.77,54474.0,36.1277,36.1464,36.1184,36.137,54474.0
2023-03-20 13:45:00,38.77,38.78,38.75,38.77,83366.0,36.137,36.1464,36.1184,36.137,83366.0
2023-03-20 13:50:00,38.76,38.77,38.74,38.75,76231.0,36.1277,36.137,36.1091,36.1184,76231.0
2023-03-20 13:55:00,38.75,38.77,38.74,38.77,53956.0,36.1184,36.137,36.1091,36.137,53956.0
2023-03-20 14:00:00,38.76,38.77,38.74,38.75,56793.0,36.1277,36.137,36.1091,36.1184,56793.0
2023-03-20 14:05:00,38.74,38.76,38.73,38.74,50948.0,36.1091,36.1277,36.0998,36.1091,50948.0
2023-03-20 14:10:00,38.73,38.76,38.73,38.76,54413.0,36.0998,36.1277,36.0998,36.1277,54413.0
2023-03-20 14:15:00,38.76,38.77,38.74,38.77,46085.0,36.1277,36.137,36.1091,36.137,46085.0
2023-03-20 14:20:00,38.77,38.79,38.75,38.77,89541.0,36.137,36.1557,36.1184,36.137,89541.0
2023-03-20 14:25:00,38.77,38.8,38.77,38.78,57906.0,36.137,36.165,36.137,36.1464,57906.0
2023-03-20 14:30:00,38.77,38.78,38.75,38.77,189441.0,36.137,36.1464,36.1184,36.137,189441.0
2023-03-20 14:35:00,38.77,38.77,38.74,38.76,88091.0,36.137,36.137,36.1091,36.1277,88091.0
2023-03-20 14:40:00,38.75,38.77,38.73,38.77,472406.0,36.1184,36.137,36.0998,36.137,472406.0
2023-03-20 14:45:00,38.77,38.78,38.75,38.77,130485.0,36.137,36.1464,36.1184,36.137,130485.0
2023-03-20 14:50:00,38.77,38.8,38.77,38.77,99117.0,36.137,36.165,36.137,36.137,99117.0
2023-03-20 14:55:00,38.77,38.78,38.75,38.76,98674.0,36.137,36.1464,36.1184,36.1277,98674.0
2023-03-20 15:00:00,38.76,38.79,38.75,38.77,76158.0,36.1277,36.1557,36.1184,36.137,76158.0
2023-03-20 15:05:00,38.77,38.79,38.75,38.76,65088.0,36.137,36.1557,36.1184,36.1277,65088.0
2023-03-20 15:10:00,38.76,38.78,38.75,38.76,33767.0,36.1277,36.1464,36.1184,36.1277,33767.0
2023-03-20 15:15:00,38.76,38.78,38.75,38.77,72790.0,36.1277,36.1464,36.1184,36.137,72790.0
2023-03-20 15:20:00,38.77,38.78,38.74,38.76,47141.0,36.137,36.1464,36.1091,36.1277,47141.0
2023-03-20 15:25:00,38.77,38.78,38.76,38.78,54859.0,36.137,36.1464,36.1277,36.1464,54859.0
2023-03-20 15:30:00,38.77,38.8,38.76,38.79,138939.0,36.137,36.165,36.1277,36.1557,138939.0
2023-03-20 15:35:00,38.78,38.8,38.78,38.79,100919.0,36.1464,36.165,36.1464,36.1557,100919.0
2023-03-20 15:40:00,38.79,38.81,38.78,38.8,86756.0,36.1557,36.1743,36.1464,36.165,86756.0
2023-03-20 15:45:00,38.8,38.81,38.78,38.79,101418.0,36.165,36.1743,36.1464,36.1557,101418.0
2023-03-20 15:50:00,38.8,38.81,38.78,38.78,77472.0,36.165,36.1743,36.1464,36.1464,77472.0
2023-03-20 15:55:00,38.78,38.8,38.77,38.79,166235.0,36.1464,36.165,36.137,36.1557,166235.0
2023-03-21 09:30:00,39.13,39.15,39.11,39.15,244453.0,36.4726,36.4912,36.454,36.4912,244453.0
2023-03-21 09:35:00,39.15,39.16,39.12,39.12,242001.0,36.4912,36.5006,36.4633,36.4633,242001.0
2023-03-21 09:40:00,39.12,39.17,39.12,39.16,170453.0,36.4633,36.5099,36.4633,36.5006,170453.0
2023-03-21 09:45:00,39.16,39.2,39.16,39.18,250896.0,36.5006,36.5378,36.5006,36.5192,250896.0
2023-03-21 09:50:00,39.17,39.21,39.15,39.21,118848.0,36.5099,36.5472,36.4912,36.5472,118848.0
2023-03-21 09:55:00,39.21,39.26,39.2,39.24,63148.0,36.5472,36.5938,36.5378,36.5751,63148.0
2023-03-21 10:00:00,39.25,39.28,39.19,39.19,536829.0,36.5844,36.6124,36.5285,36.5285,536829.0
2023-03-21 10:05:00,39.19,39.19,39.15,39.17,167906.0,36.5285,36.5285,36.4912,36.5099,167906.0
2023-03-21 10:10:00,39.18,39.19,39.12,39.13,145254.0,36.5192,36.5285,36.4633,36.4726,145254.0
2023-03-21 10:15:00,39.13,39.13,39.08,39.09,53508.0,36.4726,36.4726,36.426,36.4353,53508.0
2023-03-21 10:20:00,39.08,39.08,39.02,39.02,104243.0,36.426,36.426,36.3701,36.3701,104243.0
2023-03-21 10:25:00,39.02,39.06,39.01,39.06,168623.0,36.3701,36.4074,36.3607,36.4074,168623.0
2023-03-21 10:30:00,39.07,39.08,39.04,39.05,161281.0,36.4167,36.426,36.3887,36.398,161281.0
2023-03-21 10:35:00,39.05,39.08,39.01,39.07,89486.0,36.398,36.426,36.3607,36.4167,89486.0
2023-03-21 10:40:00,39.07,39.08,39.04,39.08,345738.0,36.4167,36.426,36.3887,36.426,345738.0
2023-03-21 10:45:00,39.08,39.12,39.07,39.11,71133.0,36.426,36.4633,36.4167,36.454,71133.0
2023-03-21 10:50:00,39.11,39.11,39.04,39.06,77728.0,36.454,36.454,36.3887,36.4074,77728.0
2023-03-21 10:55:00,39.05,39.06,39.02,39.04,49780.0,36.398,36.4074,36.3701,36.3887,49780.0
2023-03-21 11:00:00,39.04,39.05,39.02,39.04,84411.0,36.3887,36.398,36.3701,36.3887,84411.0
2023-03-21 11:05:00,39.04,39.05,39.02,39.05,43484.0,36.3887,36.398,36.3701,36.398,43484.0
2023-03-21 11:10:00,39.05,39.08,39.04,39.07,45254.0,36.398,36.426,36.3887,36.4167,45254.0
2023-03-21 11:15:00,39.07,39.08,39.05,39.07,27814.0,36.4167,36.426,36.398,36.4167,27814.0
2023-03-21 11:20:00,39.08,39.09,39.07,39.08,32893.0,36.426,36.4353,36.4167,36.426,32893.0
2023-03-21 11:25:00,39.08,39.08,39.05,39.05,43623.0,36.426,36.426,36.398,36.398,43623.0
2023-03-21 11:30:00,39.06,39.09,39.05,39.07,79266.0,36.4074,36.4353,36.398,36.4167,79266.0
2023-03-21 11:35:00,39.07,39.08,39.03,39.05,174625.0,36.4167,36.426,36.3794,36.398,174625.0
2023-03-21 11:40:00,39.05,39.05,39.01,39.01,93923.0,36.398,36.398,36.3607,36.3607,93923.0
2023-03-21 11:45:00,39.01,39.03,39.0,39.02,43256.0,36.3607,36.3794,36.3514,36.3701,43256.0
2023-03-21 11:50:00,39.03,39.04,39.01,39.02,140568.0,36.3794,36.3887,36.3607,36.3701,140568.0
2023-03-21 11:55:00,39.03,39.03,39.01,39.01,62940.0,36.3794,36.3794,36.3607,36.3607,62940.0
2023-03-21 12:00:00,39.02,39.02,39.0,39.02,107275.0,36.3701,36.3701,36.3514,36.3701,107275.0
2023-03-21 12:05:00,39.02,39.03,39.01,39.02,112219.0,36.3701,36.3794,36.3607,36.3701,112219.0
2023-03-21 12:10:00,39.01,39.04,39.01,39.02,88828.0,36.3607,36.3887,36.3607,36.3701,88828.0
2023-03-21 12:15:00,39.02,39.04,39.01,39.02,33097.0,36.3701,36.3887,36.3607,36.3701,33097.0
2023-03-21 12:20:00,39.02,39.03,39.01,39.03,15878.0,36.3701,36.3794,36.3607,36.3794,15878.0
2023-03-21 12:25:00,39.02,39.04,39.02,39.04,50127.0,36.3701,36.3887,36.3701,36.3887,50127.0
2023-03-21 12:30:00,39.04,39.07,39.03,39.06,80062.0,36.3887,36.4167,36.3794,36.4074,80062.0
2023-03-21 12:35:00,39.06,39.07,39.04,39.04,67780.0,36.4074,36.4167,36.3887,36.3887,67780.0
2023-03-21 12:40:00,39.05,39.05,39.04,39.05,22668.0,36.398,36.398,36.3887,36.398,22668.0
2023-03-21 12:45:00,39.04,39.06,39.04,39.05,17074.0,36.3887,36.4074,36.3887,36.398,17074.0
2023-03-21 12:50:00,39.06,39.07,39.05,39.06,18619.0,36.4074,36.4167,36.398,36.4074,18619.0
2023-03-21 12:55:00,39.05,39.07,39.05,39.07,29204.0,36.398,36.4167,36.398,36.4167,29204.0
2023-03-21 13:00:00,39.06,39.07,39.05,39.06,76187.0,36.4074,36.4167,36.398,36.4074,76187.0
2023-03-21 13:05:00,39.06,39.07,39.05,39.06,33305.0,36.4074,36.4167,36.398,36.4074,33305.0
2023-03-21 13:10:00,39.06,39.07,39.05,39.06,37122.0,36.4074,36.4167,36.398,36.4074,37122.0
2023-03-21 13:15:00,39.05,39.07,39.05,39.07,13803.0,36.398,36.4167,36.398,36.4167,13803.0
2023-03-21 13:20:00,39.07,39.07,39.05,39.05,8661.0,36.4167,36.4167,36.398,36.398,8661.0
2023-03-21 13:25:00,39.05,39.09,39.05,39.09,38934.0,36.398,36.4353,36.398,36.4353,38934.0
2023-03-21 13:30:00,39.09,39.1,39.08,39.1,24888.0,36.4353,36.4446,36.426,36.4446,24888.0
2023-03-21 13:35:00,39.1,39.11,39.09,39.11,25247.0,36.4446,36.454,36.4353,36.454,25247.0
2023-03-21 13:40:00,39.1,39.11,39.08,39.09,28983.0,36.4446,36.454,36.426,36.4353,28983.0
2023-03-21 13:45:00,39.09,39.1,39.09,39.1,43032.0,36.4353,36.4446,36.4353,36.4446,43032.0
2023-03-21 13:50:00,39.09,39.1,39.08,39.09,24888.0,36.4353,36.4446,36.426,36.4353,24888.0
2023-03-21 13:55:00,39.08,39.09,39.06,39.07,22567.0,36.426,36.4353,36.4074,36.4167,22567.0
2023-03-21 14:00:00,39.06,39.08,39.06,39.08,36695.0,36.4074,36.426,36.4074,36.426,36695.0
2023-03-21 14:05:00,39.08,39.09,39.07,39.08,53320.0,36.426,36.4353,36.4167,36.426,53320.0
2023-03-21 14:10:00,39.07,39.09,39.07,39.08,25312.0,36.4167,36.4353,36.4167,36.426,25312.0
2023-03-21 14:15:00,39.09,39.1,39.08,39.09,37867.0,36.4353,36.4446,36.426,36.4353,37867.0
2023-03-21 14:20:00,39.1,39.11,39.09,39.1,78522.0,36.4446,36.454,36.4353,36.4446,78522.0
2023-03-21 14:25:00,39.1,39.12,39.1,39.11,60993.0,36.4446,36.4633,36.4446,36.454,60993.0
2023-03-21 14:30:00,39.11,39.12,39.1,39.11,71291.0,36.454,36.4633,36.4446,36.454,71291.0
2023-03-21 14:35:00,39.11,39.12,39.1,39.11,57532.0,36.454,36.4633,36.4446,36.454,57532.0
2023-03-21 14:40:00,39.11,39.13,39.1,39.11,69230.0,36.454,36.4726,36.4446,36.454,69230.0
2023-03-21 14:45:00,39.11,39.14,39.11,39.13,48584.0,36.454,36.4819,36.454,36.4726,48584.0
2023-03-21 14:50:00,39.14,39.14,39.12,39.13,119449.0,36.4819,36.4819,36.4633,36.4726,119449.0
2023-03-21 14:55:00,39.13,39.16,39.13,39.15,87619.0,36.4726,36.5006,36.4726,36.4912,87619.0
2023-03-21 15:00:00,39.16,39.17,39.15,39.17,33976.0,36.5006,36.5099,36.4912,36.5099,33976.0
2023-03-21 15:05:00,39.16,39.17,39.16,39.17,52781.0,36.5006,36.5099,36.5006,36.5099,52781.0
2023-03-21 15:10:00,39.16,39.18,39.16,39.18,54030.0,36.5006,36.5192,36.5006,36.5192,54030.0
2023-03-21 15:15:00,39.17,39.18,39.17,39.18,44119.0,36.5099,36.5192,36.5099,36.5192,44119.0
2023-03-21 15:20:00,39.18,39.18,39.17,39.17,123779.0,36.5192,36.5192,36.5099,36.5099,123779.0
2023-03-21 15:25:00,39.17,39.18,39.16,39.18,55443.0,36.5099,36.5192,36.5006,36.5192,55443.0
2023-03-21 15:30:00,39.17,39.18,39.17,39.18,66913.0,36.5099,36.5192,36.5099,36.5192,66913.0
2023-03-21 15:35:00,39.17,39.19,39.16,39.19,106049.0,36.5099,36.5285,36.5006,36.5285,106049.0
2023-03-21 15:40:00,39.19,39.21,39.18,39.21,89800.0,36.5285,36.5472,36.5192,36.5472,89800.0
2023-03-21 15:45:00,39.21,39.21,39.19,39.2,103019.0,36.5472,36.5472,36.5285,36.5378,103019.0
2023-03-21 15:50:00,39.19,39.2,39.17,39.18,146601.0,36.5285,36.5378,36.5099,36.5192,146601.0
2023-03-21 15:55:00,39.18,39.2,39.17,39.2,243595.0,36.5192,36.5378,36.5099,36.5378,243595.0
2023-03-22 09:30:00,39.44,39.46,39.37,39.39,294755.0,36.7615,36.7802,36.6963,36.7149,294755.0
2023-03-22 09:35:00,39.38,39.41,39.37,39.39,101217.0,36.7056,36.7336,36.6963,36.7149,101217.0
2023-03-22 09:40:00,39.39,39.39,39.33,39.34,86046.0,36.7149,36.7149,36.659,36.6683,86046.0
2023-03-22 09:45:00,39.34,39.38,39.33,39.37,128377.0,36.6683,36.7056,36.659,36.6963,128377.0
2023-03-22 09:50:00,39.37,39.4,39.36,39.39,70867.0,36.6963,36.7243,36.687,36.7149,70867.0
2023-03-22 09:55:00,39.39,39.42,39.38,39.41,72029.0,36.7149,36.7429,36.7056,36.7336,72029.0
2023-03-22 10:00:00,39.41,39.43,39.4,39.43,142703.0,36.7336,36.7522,36.7243,36.7522,142703.0
2023-03-22 10:05:00,39.43,39.45,39.42,39.44,37137.0,36.7522,36.7709,36.7429,36.7615,37137.0
2023-03-22 10:10:00,39.43,39.44,39.4,39.41,106646.0,36.7522,36.7615,36.7243,36.7336,106646.0
2023-03-22 10:15:00,39.41,39.44,39.4,39.43,49089.0,36.7336,36.7615,36.7243,36.7522,49089.0
2023-03-22 10:20:00,39.44,39.47,39.43,39.46,48784.0,36.7615,36.7895,36.7522,36.7802,48784.0
2023-03-22 10:25:00,39.46,39.48,39.45,39.48,47459.0,36.7802,36.7988,36.7709,36.7988,47459.0
2023-03-22 10:30:00,39.48,39.48,39.45,39.47,24465.0,36.7988,36.7988,36.7709,36.7895,24465.0
2023-03-22 10:35:00,39.46,39.47,39.45,39.46,34303.0,36.7802,36.7895,36.7709,36.7802,34303.0
2023-03-22 10:40:00,39.46,39.5,39.45,39.5,53005.0,36.7802,36.8175,36.7709,36.8175,53005.0
2023-03-22 10:45:00,39.5,39.51,39.49,39.5,29270.0,36.8175,36.8268,36.8081,36.8175,29270.0
2023-03-22 10:50:00,39.5,39.52,39.49,39.52,135526.0,36.8175,36.8361,36.8081,36.8361,135526.0
2023-03-22 10:55:00,39.52,39.52,39.5,39.52,121991.0,36.8361,36.8361,36.8175,36.8361,121991.0
2023-03-22 11:00:00,39.52,39.53,39.48,39.48,81060.0,36.8361,36.8454,36.7988,36.7988,81060.0
2023-03-22 11:05:00,39.48,39.5,39.47,39.48,103056.0,36.7988,36.8175,36.7895,36.7988,103056.0
2023-03-22 11:10:00,39.48,39.49,39.46,39.48,123085.0,36.7988,36.8081,36.7802,36.7988,123085.0
2023-03-22 11:15:00,39.48,39.5,39.47,39.49,23542.0,36.7988,36.8175,36.7895,36.8081,23542.0
2023-03-22 11:20:00,39.48,39.51,39.48,39.51,51842.0,36.7988,36.8268,36.7988,36.8268,51842.0
2023-03-22 11:25:00,39.51,39.51,39.48,39.48,30149.0,36.8268,36.8268,36.7988,36.7988,30149.0
2023-03-22 11:30:00,39.49,39.5,39.48,39.49,45556.0,36.8081,36.8175,36.7988,36.8081,45556.0
2023-03-22 11:35:00,39.49,39.5,39.47,39.49,102407.0,36.8081,36.8175,36.7895,36.8081,102407.0
2023-03-22 11:40:00,39.49,39.5,39.46,39.47,33775.0,36.8081,36.8175,36.7802,36.7895,33775.0
2023-03-22 11:45:00,39.47,39.49,39.46,39.47,30423.0,36.7895,36.8081,36.7802,36.7895,30423.0
2023-03-22 11:50:00,39.48,39.49,39.47,39.48,25282.0,36.7988,36.8081,36.7895,36.7988,25282.0
2023-03-22 11:55:00,39.47,39.49,39.47,39.49,22245.0,36.7895,36.8081,36.7895,36.8081,22245.0
2023-03-22 12:00:00,39.48,39.49,39.46,39.47,41500.0,36.7988,36.8081,36.7802,36.7895,41500.0
2023-03-22 12:05:00,39.47,39.48,39.44,39.44,20030.0,36.7895,36.7988,36.7615,36.7615,20030.0
2023-03-22 12:10:00,39.45,39.45,39.42,39.43,16351.0,36.7709,36.7709,36.7429,36.7522,16351.0
2023-03-22 12:15:00,39.43,39.43,39.41,39.43,40144.0,36.7522,36.7522,36.7336,36.7522,40144.0
2023-03-22 12:20:00,39.43,39.44,39.41,39.43,82543.0,36.7522,36.7615,36.7336,36.7522,82543.0
2023-03-22 12:25:00,39.43,39.45,39.43,39.43,19918.0,36.7522,36.7709,36.7522,36.7522,19918.0
2023-03-22 12:30:00,39.43,39.44,39.42,39.43,105133.0,36.7522,36.7615,36.7429,36.7522,105133.0
2023-03-22 12:35:00,39.43,39.44,39.42,39.44,56563.0,36.7522,36.7615,36.7429,36.7615,56563.0
2023-03-22 12:40:00,39.43,39.45,39.43,39.44,28653.0,36.7522,36.7709,36.7522,36.7615,28653.0
2023-03-22 12:45:00,39.44,39.44,39.42,39.44,53307.0,36.7615,36.7615,36.7429,36.7615,53307.0
2023-03-22 12:50:00,39.44,39.45,39.43,39.44,35481.0,36.7615,36.7709,36.7522,36.7615,35481.0
2023-03-22 12:55:00,39.43,39.43,39.42,39.42,23810.0,36.7522,36.7522,36.7429,36.7429,23810.0
2023-03-22 13:00:00,39.42,39.42,39.38,39.38,53271.0,36.7429,36.7429,36.7056,36.7056,53271.0
2023-03-22 13:05:00,39.39,39.4,39.38,39.39,45320.0,36.7149,36.7243,36.7056,36.7149,45320.0
2023-03-22 13:10:00,39.39,39.4,39.38,39.4,34987.0,36.7149,36.7243,36.7056,36.7243,34987.0
2023-03-22 13:15:00,39.4,39.41,39.39,39.41,180395.0,36.7243,36.7336,36.7149,36.7336,180395.0
2023-03-22 13:20:00,39.41,39.42,39.4,39.41,49511.0,36.7336,36.7429,36.7243,36.7336,49511.0
2023-03-22 13:25:00,39.4,39.42,39.4,39.41,41574.0,36.7243,36.7429,36.7243,36.7336,41574.0
2023-03-22 13:30:00,39.41,39.44,39.41,39.43,27632.0,36.7336,36.7615,36.7336,36.7522,27632.0
2023-03-22 13:35:00,39.43,39.43,39.4,39.42,32297.0,36.7522,36.7522,36.7243,36.7429,32297.0
2023-03-22 13:40:00,39.41,39.43,39.4,39.42,36260.0,36.7336,36.7522,36.7243,36.7429,36260.0
2023-03-22 13:45:00,39.41,39.43,39.41,39.41,43126.0,36.7336,36.7522,36.7336,36.7336,43126.0
2023-03-22 13:50:00,39.41,39.42,39.41,39.41,44678.0,36.7336,36.7429,36.7336,36.7336,44678.0
2023-03-22 13:55:00,39.41,39.44,39.41,39.43,54237.0,36.7336,36.7615,36.7336,36.7522,54237.0
2023-03-22 14:00:00,39.44,39.57,39.42,39.55,454746.0,36.7615,36.8827,36.7429,36.8641,454746.0
2023-03-22 14:05:00,39.56,39.64,39.53,39.53,95916.0,36.8734,36.948,36.8454,36.8454,95916.0
2023-03-22 14:10:00,39.53,39.57,39.47,39.51,118222.0,36.8454,36.8827,36.7895,36.8268,118222.0
2023-03-22 14:15:00,39.51,39.58,39.5,39.58,61973.0,36.8268,36.892,36.8175,36.892,61973.0
2023-03-22 14:20:00,39.57,39.57,39.51,39.54,51727.0,36.8827,36.8827,36.8268,36.8548,51727.0
2023-03-22 14:25:00,39.54,39.61,39.53,39.61,76566.0,36.8548,36.92,36.8454,36.92,76566.0
2023-03-22 14:30:00,39.59,39.63,39.54,39.58,128643.0,36.9014,36.9386,36.8548,36.892,128643.0
2023-03-22 14:35:00,39.58,39.64,39.46,39.59,172582.0,36.892,36.948,36.7802,36.9014,172582.0
2023-03-22 14:40:00,39.59,39.77,39.59,39.73,257814.0,36.9014,37.0691,36.9014,37.0319,257814.0
2023-03-22 14:45:00,39.73,39.86,39.71,39.8,115982.0,37.0319,37.153,37.0132,37.0971,115982.0
2023-03-22 14:50:00,39.8,39.84,39.71,39.72,413226.0,37.0971,37.1344,37.0132,37.0225,413226.0
2023-03-22 14:55:00,39.73,39.73,39.61,39.62,219158.0,37.0319,37.0319,36.92,36.9293,219158.0
2023-03-22 15:00:00,39.62,39.63,39.53,39.53,207941.0,36.9293,36.9386,36.8454,36.8454,207941.0
2023-03-22 15:05:00,39.52,39.56,39.44,39.48,173799.0,36.8361,36.8734,36.7615,36.7988,173799.0
2023-03-22 15:10:00,39.49,39.57,39.46,39.55,170251.0,36.8081,36.8827,36.7802,36.8641,170251.0
2023-03-22 15:15:00,39.57,39.63,39.55,39.58,149888.0,36.8827,36.9386,36.8641,36.892,149888.0
2023-03-22 15:20:00,39.59,39.68,39.58,39.64,113449.0,36.9014,36.9852,36.892,36.948,113449.0
2023-03-22 15:25:00,39.64,39.68,39.61,39.66,241613.0,36.948,36.9852,36.92,36.9666,241613.0
2023-03-22 15:30:00,39.66,39.68,39.57,39.59,225615.0,36.9666,36.9852,36.8827,36.9014,225615.0
2023-03-22 15:35:00,39.58,39.59,39.51,39.54,85499.0,36.892,36.9014,36.8268,36.8548,85499.0
2023-03-22 15:40:00,39.55,39.56,39.49,39.49,273667.0,36.8641,36.8734,36.8081,36.8081,273667.0
2023-03-22 15:45:00,39.48,39.49,39.44,39.46,186118.0,36.7988,36.8081,36.7615,36.7802,186118.0
2023-03-22 15:50:00,39.46,39.46,39.34,39.34,225710.0,36.7802,36.7802,36.6683,36.6683,225710.0
2023-03-22 15:55:00,39.34,39.35,39.29,39.31,146806.0,36.6683,36.6777,36.6217,36.6404,146806.0
2023-03-23 09:30:00,39.96,40.02,39.93,39.96,316597.0,37.2462,37.3022,37.2183,37.2462,316597.0
2023-03-23 09:35:00,39.96,40.03,39.95,39.98,225243.0,37.2462,37.3115,37.2369,37.2649,225243.0
2023-03-23 09:40:00,39.98,40.04,39.96,40.01,93740.0,37.2649,37.3208,37.2462,37.2928,93740.0
2023-03-23 09:45:00,40.0,40.04,40.0,40.03,153121.0,37.2835,37.3208,37.2835,37.3115,153121.0
2023-03-23 09:50:00,40.03,40.05,40.03,40.04,79780.0,37.3115,37.3301,37.3115,37.3208,79780.0
2023-03-23 09:55:00,40.05,40.05,40.01,40.05,64590.0,37.3301,37.3301,37.2928,37.3301,64590.0
2023-03-23 10:00:00,40.05,40.08,40.04,40.05,183556.0,37.3301,37.3581,37.3208,37.3301,183556.0
2023-03-23 10:05:00,40.04,40.08,40.04,40.06,78552.0,37.3208,37.3581,37.3208,37.3394,78552.0
2023-03-23 10:10:00,40.07,40.11,40.07,40.09,154363.0,37.3488,37.386,37.3488,37.3674,154363.0
2023-03-23 10:15:00,40.1,40.13,40.09,40.11,102116.0,37.3767,37.4047,37.3674,37.386,102116.0
2023-03-23 10:20:00,40.11,40.12,40.07,40.08,34363.0,37.386,37.3954,37.3488,37.3581,34363.0
2023-03-23 10:25:00,40.07,40.1,40.07,40.09,109614.0,37.3488,37.3767,37.3488,37.3674,109614.0
2023-03-23 10:30:00,40.1,40.12,40.06,40.07,93996.0,37.3767,37.3954,37.3394,37.3488,93996.0
2023-03-23 10:35:00,40.08,40.09,40.05,40.09,37020.0,37.3581,37.3674,37.3301,37.3674,37020.0
2023-03-23 10:40:00,40.08,40.1,40.08,40.09,80918.0,37.3581,37.3767,37.3581,37.3674,80918.0
2023-03-23 10:45:00,40.09,40.14,40.09,40.14,103393.0,37.3674,37.414,37.3674,37.414,103393.0
2023-03-23 10:50:00,40.14,40.17,40.12,40.16,57951.0,37.414,37.442,37.3954,37.4326,57951.0
2023-03-23 10:55:00,40.16,40.16,40.13,40.13,54736.0,37.4326,37.4326,37.4047,37.4047,54736.0
2023-03-23 11:00:00,40.13,40.17,40.13,40.15,45325.0,37.4047,37.442,37.4047,37.4233,45325.0
2023-03-23 11:05:00,40.16,40.19,40.14,40.16,73624.0,37.4326,37.4606,37.414,37.4326,73624.0
2023-03-23 11:10:00,40.16,40.19,40.15,40.18,55981.0,37.4326,37.4606,37.4233,37.4513,55981.0
2023-03-23 11:15:00,40.17,40.18,40.16,40.16,61800.0,37.442,37.4513,37.4326,37.4326,61800.0
2023-03-23 11:20:00,40.17,40.2,40.16,40.19,31527.0,37.442,37.4699,37.4326,37.4606,31527.0
2023-03-23 11:25:00,40.19,40.2,40.14,40.15,65764.0,37.4606,37.4699,37.414,37.4233,65764.0
2023-03-23 11:30:00,40.15,40.18,40.15,40.18,62079.0,37.4233,37.4513,37.4233,37.4513,62079.0
2023-03-23 11:35:00,40.17,40.21,40.17,40.19,50734.0,37.442,37.4793,37.442,37.4606,50734.0
2023-03-23 11:40:00,40.19,40.21,40.16,40.17,98943.0,37.4606,37.4793,37.4326,37.442,98943.0
2023-03-23 11:45:00,40.17,40.18,40.16,40.18,128220.0,37.442,37.4513,37.4326,37.4513,128220.0
2023-03-23 11:50:00,40.18,40.18,40.15,40.16,103088.0,37.4513,37.4513,37.4233,37.4326,103088.0
2023-03-23 11:55:00,40.16,40.17,40.13,40.14,81286.0,37.4326,37.442,37.4047,37.414,81286.0
2023-03-23 12:00:00,40.13,40.13,40.1,40.11,41821.0,37.4047,37.4047,37.3767,37.386,41821.0
2023-03-23 12:05:00,40.11,40.13,40.1,40.13,83882.0,37.386,37.4047,37.3767,37.4047,83882.0
2023-03-23 12:10:00,40.13,40.13,40.09,40.1,165636.0,37.4047,37.4047,37.3674,37.3767,165636.0
2023-03-23 12:15:00,40.09,40.11,40.07,40.08,65990.0,37.3674,37.386,37.3488,37.3581,65990.0
2023-03-23 12:20:00,40.08,40.1,40.07,40.08,139860.0,37.3581,37.3767,37.3488,37.3581,139860.0
2023-03-23 12:25:00,40.08,40.1,40.07,40.08,88728.0,37.3581,37.3767,37.3488,37.3581,88728.0
2023-03-23 12:30:00,40.08,40.1,40.07,40.08,53005.0,37.3581,37.3767,37.3488,37.3581,53005.0
2023-03-23 12:35:00,40.08,40.09,40.06,40.06,65783.0,37.3581,37.3674,37.3394,37.3394,65783.0
2023-03-23 12:40:00,40.07,40.07,40.03,40.05,41799.0,37.3488,37.3488,37.3115,37.3301,41799.0
2023-03-23 12:45:00,40.05,40.05,40.01,40.04,32208.0,37.3301,37.3301,37.2928,37.3208,32208.0
2023-03-23 12:50:00,40.04,40.04,40.01,40.02,43045.0,37.3208,37.3208,37.2928,37.3022,43045.0
2023-03-23 12:55:00,40.02,40.03,39.98,40.01,57785.0,37.3022,37.3115,37.2649,37.2928,57785.0
2023-03-23 13:00:00,40.0,40.01,39.97,39.98,41522.0,37.2835,37.2928,37.2556,37.2649,41522.0
2023-03-23 13:05:00,39.99,40.01,39.95,39.96,90051.0,37.2742,37.2928,37.2369,37.2462,90051.0
2023-03-23 13:10:00,39.97,39.97,39.92,39.93,36088.0,37.2556,37.2556,37.2089,37.2183,36088.0
2023-03-23 13:15:00,39.93,39.94,39.9,39.91,77561.0,37.2183,37.2276,37.1903,37.1996,77561.0
2023-03-23 13:20:00,39.91,39.94,39.9,39.92,64994.0,37.1996,37.2276,37.1903,37.2089,64994.0
2023-03-23 13:25:00,39.91,39.92,39.86,39.9,199729.0,37.1996,37.2089,37.153,37.1903,199729.0
2023-03-23 13:30:00,39.89,39.92,39.89,39.9,88968.0,37.181,37.2089,37.181,37.1903,88968.0
2023-03-23 13:35:00,39.89,39.92,39.88,39.91,115981.0,37.181,37.2089,37.1717,37.1996,115981.0
2023-03-23 13:40:00,39.91,39.94,39.9,39.92,126854.0,37.1996,37.2276,37.1903,37.2089,126854.0
2023-03-23 13:45:00,39.93,39.94,39.89,39.91,63936.0,37.2183,37.2276,37.181,37.1996,63936.0
2023-03-23 13:50:00,39.9,39.92,39.88,39.9,38454.0,37.1903,37.2089,37.1717,37.1903,38454.0
2023-03-23 13:55:00,39.9,39.91,39.87,39.88,51219.0,37.1903,37.1996,37.1623,37.1717,51219.0
2023-03-23 14:00:00,39.88,39.9,39.86,39.88,172240.0,37.1717,37.1903,37.153,37.1717,172240.0
2023-03-23 14:05:00,39.88,39.89,39.86,39.87,76649.0,37.1717,37.181,37.153,37.1623,76649.0
2023-03-23 14:10:00,39.87,39.9,39.86,39.9,65517.0,37.1623,37.1903,37.153,37.1903,65517.0
2023-03-23 14:15:00,39.89,39.9,39.86,39.88,121287.0,37.181,37.1903,37.153,37.1717,121287.0
2023-03-23 14:20:00,39.87,39.88,39.81,39.82,143130.0,37.1623,37.1717,37.1064,37.1157,143130.0
2023-03-23 14:25:00,39.81,39.83,39.78,39.78,133974.0,37.1064,37.1251,37.0785,37.0785,133974.0
2023-03-23 14:30:00,39.77,39.8,39.75,39.76,168936.0,37.0691,37.0971,37.0505,37.0598,168936.0
2023-03-23 14:35:00,39.76,39.79,39.72,39.73,59909.0,37.0598,37.0878,37.0225,37.0319,59909.0
2023-03-23 14:40:00,39.73,39.74,39.66,39.66,81706.0,37.0319,37.0412,36.9666,36.9666,81706.0
2023-03-23 14:45:00,39.66,39.72,39.66,39.69,215761.0,36.9666,37.0225,36.9666,36.9946,215761.0
2023-03-23 14:50:00,39.7,39.7,39.63,39.65,89127.0,37.0039,37.0039,36.9386,36.9573,89127.0
2023-03-23 14:55:00,39.64,39.69,39.6,39.69,125593.0,36.948,36.9946,36.9107,36.9946,125593.0
2023-03-23 15:00:00,39.7,39.82,39.69,39.72,782592.0,37.0039,37.1157,36.9946,37.0225,782592.0
2023-03-23 15:05:00,39.72,39.73,39.67,39.72,110051.0,37.0225,37.0319,36.9759,37.0225,110051.0
2023-03-23 15:10:00,39.73,39.74,39.67,39.7,123218.0,37.0319,37.0412,36.9759,37.0039,123218.0
2023-03-23 15:15:00,39.7,39.72,39.64,39.66,213106.0,37.0039,37.0225,36.948,36.9666,213106.0
2023-03-23 15:20:00,39.65,39.7,39.6,39.7,145264.0,36.9573,37.0039,36.9107,37.0039,145264.0
2023-03-23 15:25:00,39.7,39.72,39.68,39.69,81000.0,37.0039,37.0225,36.9852,36.9946,81000.0
2023-03-23 15:30:00,39.69,39.73,39.65,39.72,181591.0,36.9946,37.0319,36.9573,37.0225,181591.0
2023-03-23 15:35:00,39.71,39.75,39.7,39.73,109501.0,37.0132,37.0505,37.0039,37.0319,109501.0
2023-03-23 15:40:00,39.72,39.75,39.71,39.73,164217.0,37.0225,37.0505,37.0132,37.0319,164217.0
2023-03-23 15:45:00,39.73,39.79,39.73,39.76,226801.0,37.0319,37.0878,37.0319,37.0598,226801.0
2023-03-23 15:50:00,39.77,39.82,39.77,39.8,309532.0,37.0691,37.1157,37.0691,37.0971,309532.0
2023-03-23 15:55:00,39.8,39.82,39.77,39.77,270927.0,37.0971,37.1157,37.0691,37.0691,270927.0
2023-03-24 09:30:00,39.53,39.6,39.52,39.58,388608.0,36.8454,36.9107,36.8361,36.892,388608.0
2023-03-24 09:35:00,39.58,39.61,39.56,39.6,222948.0,36.892,36.92,36.8734,36.9107,222948.0
2023-03-24 09:40:00,39.6,39.64,39.53,39.58,146967.0,36.9107,36.948,36.8454,36.892,146967.0
2023-03-24 09:45:00,39.57,39.6,39.49,39.54,252596.0,36.8827,36.9107,36.8081,36.8548,252596.0
2023-03-24 09:50:00,39.54,39.61,39.54,39.58,171056.0,36.8548,36.92,36.8548,36.892,171056.0
2023-03-24 09:55:00,39.58,39.63,39.57,39.61,104062.0,36.892,36.9386,36.8827,36.92,104062.0
2023-03-24 10:00:00,39.61,39.65,39.59,39.61,171292.0,36.92,36.9573,36.9014,36.92,171292.0
2023-03-24 10:05:00,39.6,39.65,39.56,39.58,136630.0,36.9107,36.9573,36.8734,36.892,136630.0
2023-03-24 10:10:00,39.58,39.62,39.55,39.59,264391.0,36.892,36.9293,36.8641,36.9014,264391.0
2023-03-24 10:15:00,39.58,39.58,39.53,39.55,141333.0,36.892,36.892,36.8454,36.8641,141333.0
2023-03-24 10:20:00,39.55,39.55,39.49,39.53,100387.0,36.8641,36.8641,36.8081,36.8454,100387.0
2023-03-24 10:25:00,39.54,39.62,39.54,39.61,283888.0,36.8548,36.9293,36.8548,36.92,283888.0
2023-03-24 10:30:00,39.61,39.63,39.6,39.62,70241.0,36.92,36.9386,36.9107,36.9293,70241.0
2023-03-24 10:35:00,39.62,39.63,39.58,39.59,287191.0,36.9293,36.9386,36.892,36.9014,287191.0
2023-03-24 10:40:00,39.59,39.59,39.55,39.55,148950.0,36.9014,36.9014,36.8641,36.8641,148950.0
2023-03-24 10:45:00,39.56,39.59,39.54,39.55,58398.0,36.8734,36.9014,36.8548,36.8641,58398.0
2023-03-24 10:50:00,39.55,39.57,39.53,39.56,45072.0,36.8641,36.8827,36.8454,36.8734,45072.0
2023-03-24 10:55:00,39.55,39.58,39.54,39.58,62541.0,36.8641,36.892,36.8548,36.892,62541.0
2023-03-24 11:00:00,39.58,39.59,39.55,39.58,172502.0,36.892,36.9014,36.8641,36.892,172502.0
2023-03-24 11:05:00,39.58,39.59,39.51,39.52,197232.0,36.892,36.9014,36.8268,36.8361,197232.0
2023-03-24 11:10:00,39.51,39.51,39.46,39.49,139828.0,36.8268,36.8268,36.7802,36.8081,139828.0
2023-03-24 11:15:00,39.48,39.52,39.47,39.5,42589.0,36.7988,36.8361,36.7895,36.8175,42589.0
2023-03-24 11:20:00,39.5,39.52,39.48,39.5,126245.0,36.8175,36.8361,36.7988,36.8175,126245.0
2023-03-24 11:25:00,39.5,39.53,39.5,39.52,58358.0,36.8175,36.8454,36.8175,36.8361,58358.0
2023-03-24 11:30:00,39.51,39.54,39.5,39.53,32724.0,36.8268,36.8548,36.8175,36.8454,32724.0
2023-03-24 11:35:00,39.53,39.56,39.53,39.56,91146.0,36.8454,36.8734,36.8454,36.8734,91146.0
2023-03-24 11:40:00,39.55,39.57,39.55,39.56,56202.0,36.8641,36.8827,36.8641,36.8734,56202.0
2023-03-24 11:45:00,39.57,39.65,39.56,39.62,91625.0,36.8827,36.9573,36.8734,36.9293,91625.0
2023-03-24 11:50:00,39.61,39.62,39.6,39.62,54453.0,36.92,36.9293,36.9107,36.9293,54453.0
2023-03-24 11:55:00,39.62,39.67,39.61,39.65,132829.0,36.9293,36.9759,36.92,36.9573,132829.0
2023-03-24 12:00:00,39.65,39.69,39.62,39.64,173530.0,36.9573,36.9946,36.9293,36.948,173530.0
2023-03-24 12:05:00,39.63,39.63,39.58,39.58,34357.0,36.9386,36.9386,36.892,36.892,34357.0
2023-03-24 12:10:00,39.58,39.61,39.58,39.6,47158.0,36.892,36.92,36.892,36.9107,47158.0
2023-03-24 12:15:00,39.61,39.62,39.56,39.58,142015.0,36.92,36.9293,36.8734,36.892,142015.0
2023-03-24 12:20:00,39.58,39.59,39.56,39.58,56039.0,36.892,36.9014,36.8734,36.892,56039.0
2023-03-24 12:25:00,39.58,39.59,39.55,39.58,40387.0,36.892,36.9014,36.8641,36.892,40387.0
2023-03-24 12:30:00,39.58,39.59,39.56,39.57,91874.0,36.892,36.9014,36.8734,36.8827,91874.0
2023-03-24 12:35:00,39.57,39.59,39.57,39.58,69000.0,36.8827,36.9014,36.8827,36.892,69000.0
2023-03-24 12:40:00,39.58,39.59,39.56,39.59,75062.0,36.892,36.9014,36.8734,36.9014,75062.0
2023-03-24 12:45:00,39.59,39.63,39.59,39.63,36096.0,36.9014,36.9386,36.9014,36.9386,36096.0
2023-03-24 12:50:00,39.63,39.63,39.6,39.61,61644.0,36.9386,36.9386,36.9107,36.92,61644.0
2023-03-24 12:55:00,39.61,39.64,39.6,39.61,27900.0,36.92,36.948,36.9107,36.92,27900.0
2023-03-24 13:00:00,39.62,39.64,39.61,39.63,52316.0,36.9293,36.948,36.92,36.9386,52316.0
2023-03-24 13:05:00,39.63,39.65,39.61,39.62,38454.0,36.9386,36.9573,36.92,36.9293,38454.0
2023-03-24 13:10:00,39.62,39.64,39.61,39.63,91630.0,36.9293,36.948,36.92,36.9386,91630.0
2023-03-24 13:15:00,39.63,39.65,39.61,39.61,51388.0,36.9386,36.9573,36.92,36.92,51388.0
2023-03-24 13:20:00,39.61,39.65,39.61,39.63,52946.0,36.92,36.9573,36.92,36.9386,52946.0
2023-03-24 13:25:00,39.63,39.68,39.63,39.65,221307.0,36.9386,36.9852,36.9386,36.9573,221307.0
2023-03-24 13:30:00,39.65,39.67,39.64,39.65,29672.0,36.9573,36.9759,36.948,36.9573,29672.0
2023-03-24 13:35:00,39.65,39.68,39.64,39.66,68438.0,36.9573,36.9852,36.948,36.9666,68438.0
2023-03-24 13:40:00,39.66,39.67,39.63,39.65,79960.0,36.9666,36.9759,36.9386,36.9573,79960.0
2023-03-24 13:45:00,39.65,39.65,39.62,39.62,46158.0,36.9573,36.9573,36.9293,36.9293,46158.0
2023-03-24 13:50:00,39.62,39.63,39.6,39.61,49894.0,36.9293,36.9386,36.9107,36.92,49894.0
2023-03-24 13:55:00,39.61,39.62,39.6,39.62,34636.0,36.92,36.9293,36.9107,36.9293,34636.0
2023-03-24 14:00:00,39.62,39.64,39.61,39.63,141564.0,36.9293,36.948,36.92,36.9386,141564.0
2023-03-24 14:05:00,39.63,39.64,39.61,39.62,75809.0,36.9386,36.948,36.92,36.9293,75809.0
2023-03-24 14:10:00,39.63,39.65,39.62,39.65,36913.0,36.9386,36.9573,36.9293,36.9573,36913.0
2023-03-24 14:15:00,39.65,39.67,39.64,39.65,54315.0,36.9573,36.9759,36.948,36.9573,54315.0
2023-03-24 14:20:00,39.65,39.66,39.63,39.63,137408.0,36.9573,36.9666,36.9386,36.9386,137408.0
2023-03-24 14:25:00,39.63,39.65,39.62,39.64,158824.0,36.9386,36.9573,36.9293,36.948,158824.0
2023-03-24 14:30:00,39.65,39.69,39.64,39.68,113360.0,36.9573,36.9946,36.948,36.9852,113360.0
2023-03-24 14:35:00,39.67,39.69,39.66,39.68,21926.0,36.9759,36.9946,36.9666,36.9852,21926.0
2023-03-24 14:40:00,39.69,39.7,39.67,39.69,124974.0,36.9946,37.0039,36.9759,36.9946,124974.0
2023-03-24 14:45:00,39.69,39.7,39.67,39.69,38212.0,36.9946,37.0039,36.9759,36.9946,38212.0
2023-03-24 14:50:00,39.69,39.69,39.66,39.66,47703.0,36.9946,36.9946,36.9666,36.9666,47703.0
2023-03-24 14:55:00,39.66,39.68,39.65,39.66,102218.0,36.9666,36.9852,36.9573,36.9666,102218.0
2023-03-24 15:00:00,39.65,39.66,39.63,39.64,38464.0,36.9573,36.9666,36.9386,36.948,38464.0
2023-03-24 15:05:00,39.63,39.65,39.62,39.64,79805.0,36.9386,36.9573,36.9293,36.948,79805.0
2023-03-24 15:10:00,39.64,39.66,39.63,39.65,182606.0,36.948,36.9666,36.9386,36.9573,182606.0
2023-03-24 15:15:00,39.65,39.7,39.64,39.68,114580.0,36.9573,37.0039,36.948,36.9852,114580.0
2023-03-24 15:20:00,39.69,39.73,39.68,39.71,270881.0,36.9946,37.0319,36.9852,37.0132,270881.0
2023-03-24 15:25:00,39.71,39.72,39.69,39.71,242278.0,37.0132,37.0225,36.9946,37.0132,242278.0
2023-03-24 15:30:00,39.72,39.72,39.69,39.7,52470.0,37.0225,37.0225,36.9946,37.0039,52470.0
2023-03-24 15:35:00,39.7,39.72,39.69,39.7,151198.0,37.0039,37.0225,36.9946,37.0039,151198.0
2023-03-24 15:40:00,39.7,39.7,39.67,39.68,110291.0,37.0039,37.0039,36.9759,36.9852,110291.0
2023-03-24 15:45:00,39.68,39.69,39.66,39.68,74621.0,36.9852,36.9946,36.9666,36.9852,74621.0
2023-03-24 15:50:00,39.67,39.68,39.65,39.66,118269.0,36.9759,36.9852,36.9573,36.9666,118269.0
2023-03-24 15:55:00,39.66,39.72,39.65,39.71,177538.0,36.9666,37.0225,36.9573,37.0132,177538.0
2023-03-27 09:30:00,39.43,39.49,39.39,39.48,243499.0,36.7522,36.8081,36.7149,36.7988,243499.0
2023-03-27 09:35:00,39.48,39.5,39.42,39.42,180828.0,36.7988,36.8175,36.7429,36.7429,180828.0
2023-03-27 09:40:00,39.43,39.5,39.43,39.48,127348.0,36.7522,36.8175,36.7522,36.7988,127348.0
2023-03-27 09:45:00,39.48,39.5,39.45,39.46,89732.0,36.7988,36.8175,36.7709,36.7802,89732.0
2023-03-27 09:50:00,39.45,39.49,39.44,39.45,67951.0,36.7709,36.8081,36.7615,36.7709,67951.0
2023-03-27 09:55:00,39.44,39.46,39.4,39.42,150479.0,36.7615,36.7802,36.7243,36.7429,150479.0
2023-03-27 10:00:00,39.42,39.46,39.41,39.45,145797.0,36.7429,36.7802,36.7336,36.7709,145797.0
2023-03-27 10:05:00,39.45,39.46,39.4,39.45,154062.0,36.7709,36.7802,36.7243,36.7709,154062.0
2023-03-27 10:10:00,39.45,39.47,39.41,39.41,150086.0,36.7709,36.7895,36.7336,36.7336,150086.0
2023-03-27 10:15:00,39.41,39.44,39.39,39.42,119060.0,36.7336,36.7615,36.7149,36.7429,119060.0
2023-03-27 10:20:00,39.41,39.45,39.41,39.43,113458.0,36.7336,36.7709,36.7336,36.7522,113458.0
2023-03-27 10:25:00,39.43,39.43,39.38,39.4,143965.0,36.7522,36.7522,36.7056,36.7243,143965.0
2023-03-27 10:30:00,39.4,39.4,39.36,39.38,77399.0,36.7243,36.7243,36.687,36.7056,77399.0
2023-03-27 10:35:00,39.38,39.39,39.36,39.39,85486.0,36.7056,36.7149,36.687,36.7149,85486.0
2023-03-27 10:40:00,39.39,39.41,39.38,39.4,90552.0,36.7149,36.7336,36.7056,36.7243,90552.0
2023-03-27 10:45:00,39.39,39.42,39.38,39.4,109468.0,36.7149,36.7429,36.7056,36.7243,109468.0
2023-03-27 10:50:00,39.4,39.43,39.4,39.42,77906.0,36.7243,36.7522,36.7243,36.7429,77906.0
2023-03-27 10:55:00,39.43,39.44,39.38,39.38,58647.0,36.7522,36.7615,36.7056,36.7056,58647.0
2023-03-27 11:00:00,39.38,39.4,39.37,39.38,51039.0,36.7056,36.7243,36.6963,36.7056,51039.0
2023-03-27 11:05:00,39.37,39.39,39.35,39.35,82982.0,36.6963,36.7149,36.6777,36.6777,82982.0
2023-03-27 11:10:00,39.35,39.38,39.34,39.37,48716.0,36.6777,36.7056,36.6683,36.6963,48716.0
2023-03-27 11:15:00,39.37,39.37,39.33,39.34,73801.0,36.6963,36.6963,36.659,36.6683,73801.0
2023-03-27 11:20:00,39.34,39.37,39.33,39.34,43579.0,36.6683,36.6963,36.659,36.6683,43579.0
2023-03-27 11:25:00,39.35,39.37,39.34,39.37,103743.0,36.6777,36.6963,36.6683,36.6963,103743.0
2023-03-27 11:30:00,39.37,39.38,39.35,39.36,33415.0,36.6963,36.7056,36.6777,36.687,33415.0
2023-03-27 11:35:00,39.37,39.37,39.35,39.36,80237.0,36.6963,36.6963,36.6777,36.687,80237.0
2023-03-27 11:40:00,39.36,39.37,39.33,39.34,35044.0,36.687,36.6963,36.659,36.6683,35044.0
2023-03-27 11:45:00,39.35,39.37,39.34,39.36,63035.0,36.6777,36.6963,36.6683,36.687,63035.0
2023-03-27 11:50:00,39.36,39.38,39.34,39.34,49034.0,36.687,36.7056,36.6683,36.6683,49034.0
2023-03-27 11:55:00,39.34,39.36,39.31,39.36,185413.0,36.6683,36.687,36.6404,36.687,185413.0
2023-03-27 12:00:00,39.35,39.4,39.35,39.39,84476.0,36.6777,36.7243,36.6777,36.7149,84476.0
2023-03-27 12:05:00,39.39,39.39,39.35,39.37,75364.0,36.7149,36.7149,36.6777,36.6963,75364.0
2023-03-27 12:10:00,39.37,39.39,39.36,39.38,89778.0,36.6963,36.7149,36.687,36.7056,89778.0
2023-03-27 12:15:00,39.38,39.41,39.37,39.4,45041.0,36.7056,36.7336,36.6963,36.7243,45041.0
2023-03-27 12:20:00,39.4,39.42,39.39,39.41,37789.0,36.7243,36.7429,36.7149,36.7336,37789.0
2023-03-27 12:25:00,39.41,39.41,39.39,39.4,99188.0,36.7336,36.7336,36.7149,36.7243,99188.0
2023-03-27 12:30:00,39.41,39.42,39.39,39.4,58398.0,36.7336,36.7429,36.7149,36.7243,58398.0
2023-03-27 12:35:00,39.39,39.41,39.37,39.39,70448.0,36.7149,36.7336,36.6963,36.7149,70448.0
2023-03-27 12:40:00,39.39,39.39,39.37,39.38,112336.0,36.7149,36.7149,36.6963,36.7056,112336.0
2023-03-27 12:45:00,39.38,39.39,39.37,39.39,105393.0,36.7056,36.7149,36.6963,36.7149,105393.0
2023-03-27 12:50:00,39.39,39.41,39.38,39.4,62813.0,36.7149,36.7336,36.7056,36.7243,62813.0
2023-03-27 12:55:00,39.4,39.41,39.39,39.41,49445.0,36.7243,36.7336,36.7149,36.7336,49445.0
2023-03-27 13:00:00,39.41,39.43,39.4,39.43,132836.0,36.7336,36.7522,36.7243,36.7522,132836.0
2023-03-27 13:05:00,39.42,39.44,39.4,39.41,76163.0,36.7429,36.7615,36.7243,36.7336,76163.0
2023-03-27 13:10:00,39.4,39.41,39.39,39.4,83780.0,36.7243,36.7336,36.7149,36.7243,83780.0
2023-03-27 13:15:00,39.39,39.4,39.38,39.4,34621.0,36.7149,36.7243,36.7056,36.7243,34621.0
2023-03-27 13:20:00,39.39,39.43,39.39,39.41,60729.0,36.7149,36.7522,36.7149,36.7336,60729.0
2023-03-27 13:25:00,39.41,39.43,39.41,39.43,53458.0,36.7336,36.7522,36.7336,36.7522,53458.0
2023-03-27 13:30:00,39.43,39.44,39.42,39.43,168161.0,36.7522,36.7615,36.7429,36.7522,168161.0
2023-03-27 13:35:00,39.43,39.43,39.41,39.42,43852.0,36.7522,36.7522,36.7336,36.7429,43852.0
2023-03-27 13:40:00,39.42,39.45,39.42,39.44,23232.0,36.7429,36.7709,36.7429,36.7615,23232.0
2023-03-27 13:45:00,39.44,39.45,39.43,39.45,15735.0,36.7615,36.7709,36.7522,36.7709,15735.0
2023-03-27 13:50:00,39.44,39.45,39.42,39.42,70370.0,36.7615,36.7709,36.7429,36.7429,70370.0
2023-03-27 13:55:00,39.43,39.43,39.41,39.42,29192.0,36.7522,36.7522,36.7336,36.7429,29192.0
2023-03-27 14:00:00,39.41,39.43,39.39,39.41,95532.0,36.7336,36.7522,36.7149,36.7336,95532.0
2023-03-27 14:05:00,39.41,39.41,39.39,39.41,182737.0,36.7336,36.7336,36.7149,36.7336,182737.0
2023-03-27 14:10:00,39.41,39.43,39.4,39.43,36664.0,36.7336,36.7522,36.7243,36.7522,36664.0
2023-03-27 14:15:00,39.43,39.45,39.42,39.45,50268.0,36.7522,36.7709,36.7429,36.7709,50268.0
2023-03-27 14:20:00,39.45,39.47,39.44,39.47,23424.0,36.7709,36.7895,36.7615,36.7895,23424.0
2023-03-27 14:25:00,39.47,39.48,39.46,39.47,96965.0,36.7895,36.7988,36.7802,36.7895,96965.0
2023-03-27 14:30:00,39.47,39.49,39.47,39.48,53967.0,36.7895,36.8081,36.7895,36.7988,53967.0
2023-03-27 14:35:00,39.48,39.5,39.47,39.5,87786.0,36.7988,36.8175,36.7895,36.8175,87786.0
2023-03-27 14:40:00,39.49,39.5,39.48,39.49,118085.0,36.8081,36.8175,36.7988,36.8081,118085.0
2023-03-27 14:45:00,39.5,39.5,39.47,39.48,264051.0,36.8175,36.8175,36.7895,36.7988,264051.0
2023-03-27 14:50:00,39.49,39.5,39.48,39.49,64345.0,36.8081,36.8175,36.7988,36.8081,64345.0
2023-03-27 14:55:00,39.5,39.5,39.49,39.5,33348.0,36.8175,36.8175,36.8081,36.8175,33348.0
2023-03-27 15:00:00,39.5,39.52,39.49,39.5,158178.0,36.8175,36.8361,36.8081,36.8175,158178.0
2023-03-27 15:05:00,39.5,39.51,39.48,39.48,187265.0,36.8175,36.8268,36.7988,36.7988,187265.0
2023-03-27 15:10:00,39.49,39.5,39.48,39.5,78260.0,36.8081,36.8175,36.7988,36.8175,78260.0
2023-03-27 15:15:00,39.49,39.51,39.49,39.5,76538.0,36.8081,36.8268,36.8081,36.8175,76538.0
2023-03-27 15:20:00,39.5,39.5,39.49,39.5,40005.0,36.8175,36.8175,36.8081,36.8175,40005.0
2023-03-27 15:25:00,39.5,39.52,39.49,39.51,59113.0,36.8175,36.8361,36.8081,36.8268,59113.0
2023-03-27 15:30:00,39.52,39.53,39.5,39.52,77059.0,36.8361,36.8454,36.8175,36.8361,77059.0
2023-03-27 15:35:00,39.52,39.52,39.49,39.51,123974.0,36.8361,36.8361,36.8081,36.8268,123974.0
2023-03-27 15:40:00,39.5,39.52,39.5,39.51,34058.0,36.8175,36.8361,36.8175,36.8268,34058.0
2023-03-27 15:45:00,39.51,39.51,39.5,39.51,88684.0,36.8268,36.8268,36.8175,36.8268,88684.0
2023-03-27 15:50:00,39.51,39.54,39.5,39.54,119768.0,36.8268,36.8548,36.8175,36.8548,119768.0
2023-03-27 15:55:00,39.53,39.54,39.5,39.52,249695.0,36.8454,36.8548,36.8175,36.8361,249695.0
2023-03-28 09:30:00,39.79,39.94,39.79,39.87,387193.0,37.0878,37.2276,37.0878,37.1623,387193.0
2023-03-28 09:35:00,39.87,39.9,39.82,39.89,114215.0,37.1623,37.1903,37.1157,37.181,114215.0
2023-03-28 09:40:00,39.89,39.9,39.81,39.84,80095.0,37.181,37.1903,37.1064,37.1344,80095.0
2023-03-28 09:45:00,39.85,39.88,39.81,39.87,63324.0,37.1437,37.1717,37.1064,37.1623,63324.0
2023-03-28 09:50:00,39.87,39.91,39.86,39.9,79257.0,37.1623,37.1996,37.153,37.1903,79257.0
2023-03-28 09:55:00,39.91,39.91,39.84,39.85,169054.0,37.1996,37.1996,37.1344,37.1437,169054.0
2023-03-28 10:00:00,39.86,39.91,39.84,39.9,109276.0,37.153,37.1996,37.1344,37.1903,109276.0
2023-03-28 10:05:00,39.89,39.9,39.83,39.86,41643.0,37.181,37.1903,37.1251,37.153,41643.0
2023-03-28 10:10:00,39.86,39.89,39.83,39.83,96339.0,37.153,37.181,37.1251,37.1251,96339.0
2023-03-28 10:15:00,39.83,39.86,39.82,39.85,70517.0,37.1251,37.153,37.1157,37.1437,70517.0
2023-03-28 10:20:00,39.85,39.86,39.82,39.83,95411.0,37.1437,37.153,37.1157,37.1251,95411.0
2023-03-28 10:25:00,39.83,39.85,39.81,39.84,45374.0,37.1251,37.1437,37.1064,37.1344,45374.0
2023-03-28 10:30:00,39.85,39.85,39.77,39.79,89264.0,37.1437,37.1437,37.0691,37.0878,89264.0
2023-03-28 10:35:00,39.79,39.83,39.78,39.81,54939.0,37.0878,37.1251,37.0785,37.1064,54939.0
2023-03-28 10:40:00,39.81,39.83,39.8,39.82,87077.0,37.1064,37.1251,37.0971,37.1157,87077.0
2023-03-28 10:45:00,39.82,39.85,39.82,39.84,25963.0,37.1157,37.1437,37.1157,37.1344,25963.0
2023-03-28 10:50:00,39.85,39.86,39.82,39.83,62139.0,37.1437,37.153,37.1157,37.1251,62139.0
2023-03-28 10:55:00,39.83,39.84,39.81,39.84,66535.0,37.1251,37.1344,37.1064,37.1344,66535.0
2023-03-28 11:00:00,39.84,39.88,39.83,39.88,45215.0,37.1344,37.1717,37.1251,37.1717,45215.0
2023-03-28 11:05:00,39.88,39.9,39.87,39.89,48763.0,37.1717,37.1903,37.1623,37.181,48763.0
2023-03-28 11:10:00,39.9,39.91,39.88,39.91,70963.0,37.1903,37.1996,37.1717,37.1996,70963.0
2023-03-28 11:15:00,39.91,39.94,39.91,39.93,57104.0,37.1996,37.2276,37.1996,37.2183,57104.0
2023-03-28 11:20:00,39.93,39.94,39.9,39.92,80293.0,37.2183,37.2276,37.1903,37.2089,80293.0
2023-03-28 11:25:00,39.91,39.92,39.88,39.9,34020.0,37.1996,37.2089,37.1717,37.1903,34020.0
2023-03-28 11:30:00,39.9,39.92,39.89,39.91,159757.0,37.1903,37.2089,37.181,37.1996,159757.0
2023-03-28 11:35:00,39.91,39.95,39.91,39.95,96022.0,37.1996,37.2369,37.1996,37.2369,96022.0
2023-03-28 11:40:00,39.95,39.95,39.91,39.91,30009.0,37.2369,37.2369,37.1996,37.1996,30009.0
2023-03-28 11:45:00,39.91,39.94,39.91,39.93,50320.0,37.1996,37.2276,37.1996,37.2183,50320.0
2023-03-28 11:50:00,39.92,39.96,39.92,39.94,36413.0,37.2089,37.2462,37.2089,37.2276,36413.0
2023-03-28 11:55:00,39.95,39.95,39.93,39.94,28824.0,37.2369,37.2369,37.2183,37.2276,28824.0
2023-03-28 12:00:00,39.94,39.94,39.91,39.92,82294.0,37.2276,37.2276,37.1996,37.2089,82294.0
2023-03-28 12:05:00,39.92,39.93,39.9,39.91,49775.0,37.2089,37.2183,37.1903,37.1996,49775.0
2023-03-28 12:10:00,39.91,39.91,39.88,39.9,36543.0,37.1996,37.1996,37.1717,37.1903,36543.0
2023-03-28 12:15:00,39.9,39.9,39.88,39.89,26864.0,37.1903,37.1903,37.1717,37.181,26864.0
2023-03-28 12:20:00,39.9,39.92,39.89,39.91,28820.0,37.1903,37.2089,37.181,37.1996,28820.0
2023-03-28 12:25:00,39.92,39.92,39.9,39.91,36762.0,37.2089,37.2089,37.1903,37.1996,36762.0
2023-03-28 12:30:00,39.91,39.93,39.9,39.93,103495.0,37.1996,37.2183,37.1903,37.2183,103495.0
2023-03-28 12:35:00,39.93,39.95,39.92,39.95,61144.0,37.2183,37.2369,37.2089,37.2369,61144.0
2023-03-28 12:40:00,39.95,39.96,39.94,39.95,78578.0,37.2369,37.2462,37.2276,37.2369,78578.0
2023-03-28 12:45:00,39.95,39.97,39.95,39.96,29124.0,37.2369,37.2556,37.2369,37.2462,29124.0
2023-03-28 12:50:00,39.97,39.97,39.94,39.95,25345.0,37.2556,37.2556,37.2276,37.2369,25345.0
2023-03-28 12:55:00,39.94,39.96,39.94,39.96,13703.0,37.2276,37.2462,37.2276,37.2462,13703.0
2023-03-28 13:00:00,39.96,39.98,39.95,39.96,35028.0,37.2462,37.2649,37.2369,37.2462,35028.0
2023-03-28 13:05:00,39.96,39.97,39.94,39.95,50764.0,37.2462,37.2556,37.2276,37.2369,50764.0
2023-03-28 13:10:00,39.95,39.96,39.93,39.95,34329.0,37.2369,37.2462,37.2183,37.2369,34329.0
2023-03-28 13:15:00,39.95,39.96,39.93,39.96,20092.0,37.2369,37.2462,37.2183,37.2462,20092.0
2023-03-28 13:20:00,39.96,39.97,39.96,39.96,28867.0,37.2462,37.2556,37.2462,37.2462,28867.0
2023-03-28 13:25:00,39.95,39.97,39.95,39.97,58178.0,37.2369,37.2556,37.2369,37.2556,58178.0
2023-03-28 13:30:00,39.97,39.97,39.92,39.92,21854.0,37.2556,37.2556,37.2089,37.2089,21854.0
2023-03-28 13:35:00,39.91,39.92,39.89,39.9,133249.0,37.1996,37.2089,37.181,37.1903,133249.0
2023-03-28 13:40:00,39.91,39.91,39.89,39.91,53124.0,37.1996,37.1996,37.181,37.1996,53124.0
2023-03-28 13:45:00,39.9,39.9,39.88,39.89,47057.0,37.1903,37.1903,37.1717,37.181,47057.0
2023-03-28 13:50:00,39.89,39.89,39.86,39.87,24560.0,37.181,37.181,37.153,37.1623,24560.0
2023-03-28 13:55:00,39.87,39.87,39.85,39.86,15448.0,37.1623,37.1623,37.1437,37.153,15448.0
2023-03-28 14:00:00,39.85,39.89,39.84,39.89,48530.0,37.1437,37.181,37.1344,37.181,48530.0
2023-03-28 14:05:00,39.88,39.92,39.88,39.91,35946.0,37.1717,37.2089,37.1717,37.1996,35946.0
2023-03-28 14:10:00,39.91,39.91,39.88,39.9,49908.0,37.1996,37.1996,37.1717,37.1903,49908.0
2023-03-28 14:15:00,39.9,39.91,39.88,39.9,43977.0,37.1903,37.1996,37.1717,37.1903,43977.0
2023-03-28 14:20:00,39.91,39.92,39.88,39.89,28864.0,37.1996,37.2089,37.1717,37.181,28864.0
2023-03-28 14:25:00,39.88,39.91,39.88,39.89,67246.0,37.1717,37.1996,37.1717,37.181,67246.0
2023-03-28 14:30:00,39.9,39.9,39.87,39.88,34180.0,37.1903,37.1903,37.1623,37.1717,34180.0
2023-03-28 14:35:00,39.89,39.91,39.88,39.89,83443.0,37.181,37.1996,37.1717,37.181,83443.0
2023-03-28 14:40:00,39.89,39.92,39.88,39.92,26139.0,37.181,37.2089,37.1717,37.2089,26139.0
2023-03-28 14:45:00,39.92,39.95,39.91,39.93,50015.0,37.2089,37.2369,37.1996,37.2183,50015.0
2023-03-28 14:50:00,39.92,39.94,39.92,39.93,44030.0,37.2089,37.2276,37.2089,37.2183,44030.0
2023-03-28 14:55:00,39.92,39.93,39.92,39.92,39002.0,37.2089,37.2183,37.2089,37.2089,39002.0
2023-03-28 15:00:00,39.93,39.96,39.93,39.94,56930.0,37.2183,37.2462,37.2183,37.2276,56930.0
2023-03-28 15:05:00,39.94,39.96,39.93,39.96,24872.0,37.2276,37.2462,37.2183,37.2462,24872.0
2023-03-28 15:10:00,39.96,39.97,39.94,39.94,86595.0,37.2462,37.2556,37.2276,37.2276,86595.0
2023-03-28 15:15:00,39.94,39.95,39.92,39.94,53117.0,37.2276,37.2369,37.2089,37.2276,53117.0
2023-03-28 15:20:00,39.94,39.95,39.93,39.94,34228.0,37.2276,37.2369,37.2183,37.2276,34228.0
2023-03-28 15:25:00,39.94,39.95,39.92,39.94,61245.0,37.2276,37.2369,37.2089,37.2276,61245.0
2023-03-28 15:30:00,39.94,39.96,39.92,39.96,148896.0,37.2276,37.2462,37.2089,37.2462,148896.0
2023-03-28 15:35:00,39.96,39.98,39.93,39.95,220813.0,37.2462,37.2649,37.2183,37.2369,220813.0
2023-03-28 15:40:00,39.95,39.96,39.94,39.95,93260.0,37.2369,37.2462,37.2276,37.2369,93260.0
2023-03-28 15:45:00,39.96,39.96,39.93,39.96,86336.0,37.2462,37.2462,37.2183,37.2462,86336.0
2023-03-28 15:50:00,39.96,39.98,39.95,39.97,104428.0,37.2462,37.2649,37.2369,37.2556,104428.0
2023-03-28 15:55:00,39.97,40.0,39.96,40.0,276564.0,37.2556,37.2835,37.2462,37.2835,276564.0
2023-03-29 09:30:00,40.03,40.03,39.95,39.97,272536.0,37.3115,37.3115,37.2369,37.2556,272536.0
2023-03-29 09:35:00,39.98,39.98,39.94,39.94,294579.0,37.2649,37.2649,37.2276,37.2276,294579.0
2023-03-29 09:40:00,39.95,40.01,39.91,40.0,236112.0,37.2369,37.2928,37.1996,37.2835,236112.0
2023-03-29 09:45:00,40.0,40.07,39.97,40.05,156227.0,37.2835,37.3488,37.2556,37.3301,156227.0
2023-03-29 09:50:00,40.05,40.12,40.04,40.08,92399.0,37.3301,37.3954,37.3208,37.3581,92399.0
2023-03-29 09:55:00,40.09,40.12,40.09,40.12,90036.0,37.3674,37.3954,37.3674,37.3954,90036.0
2023-03-29 10:00:00,40.13,40.16,40.12,40.15,95499.0,37.4047,37.4326,37.3954,37.4233,95499.0
2023-03-29 10:05:00,40.15,40.17,40.12,40.16,117994.0,37.4233,37.442,37.3954,37.4326,117994.0
2023-03-29 10:10:00,40.16,40.16,40.12,40.13,76257.0,37.4326,37.4326,37.3954,37.4047,76257.0
2023-03-29 10:15:00,40.12,40.17,40.11,40.17,54982.0,37.3954,37.442,37.386,37.442,54982.0
2023-03-29 10:20:00,40.17,40.18,40.12,40.13,55070.0,37.442,37.4513,37.3954,37.4047,55070.0
2023-03-29 10:25:00,40.13,40.13,40.1,40.12,68097.0,37.4047,37.4047,37.3767,37.3954,68097.0
2023-03-29 10:30:00,40.13,40.13,40.09,40.11,252918.0,37.4047,37.4047,37.3674,37.386,252918.0
2023-03-29 10:35:00,40.1,40.13,40.08,40.09,176633.0,37.3767,37.4047,37.3581,37.3674,176633.0
2023-03-29 10:40:00,40.09,40.1,40.07,40.08,120179.0,37.3674,37.3767,37.3488,37.3581,120179.0
2023-03-29 10:45:00,40.08,40.09,40.05,40.05,71623.0,37.3581,37.3674,37.3301,37.3301,71623.0
2023-03-29 10:50:00,40.05,40.08,40.05,40.08,124227.0,37.3301,37.3581,37.3301,37.3581,124227.0
2023-03-29 10:55:00,40.08,40.1,40.06,40.09,246195.0,37.3581,37.3767,37.3394,37.3674,246195.0
2023-03-29 11:00:00,40.09,40.12,40.08,40.12,66584.0,37.3674,37.3954,37.3581,37.3954,66584.0
2023-03-29 11:05:00,40.12,40.14,40.11,40.14,168073.0,37.3954,37.414,37.386,37.414,168073.0
2023-03-29 11:10:00,40.14,40.14,40.1,40.11,112196.0,37.414,37.414,37.3767,37.386,112196.0
2023-03-29 11:15:00,40.11,40.12,40.1,40.11,173522.0,37.386,37.3954,37.3767,37.386,173522.0
2023-03-29 11:20:00,40.11,40.15,40.1,40.13,170963.0,37.386,37.4233,37.3767,37.4047,170963.0
2023-03-29 11:25:00,40.13,40.14,40.12,40.14,170191.0,37.4047,37.414,37.3954,37.414,170191.0
2023-03-29 11:30:00,40.14,40.18,40.14,40.18,83764.0,37.414,37.4513,37.414,37.4513,83764.0
2023-03-29 11:35:00,40.18,40.18,40.16,40.16,64942.0,37.4513,37.4513,37.4326,37.4326,64942.0
2023-03-29 11:40:00,40.16,40.17,40.15,40.16,60586.0,37.4326,37.442,37.4233,37.4326,60586.0
2023-03-29 11:45:00,40.16,40.18,40.16,40.18,69711.0,37.4326,37.4513,37.4326,37.4513,69711.0
2023-03-29 11:50:00,40.17,40.18,40.16,40.17,105525.0,37.442,37.4513,37.4326,37.442,105525.0
2023-03-29 11:55:00,40.18,40.19,40.17,40.18,179682.0,37.4513,37.4606,37.442,37.4513,179682.0
2023-03-29 12:00:00,40.18,40.18,40.16,40.17,91370.0,37.4513,37.4513,37.4326,37.442,91370.0
2023-03-29 12:05:00,40.16,40.17,40.14,40.15,80281.0,37.4326,37.442,37.414,37.4233,80281.0
2023-03-29 12:10:00,40.16,40.18,40.15,40.18,79228.0,37.4326,37.4513,37.4233,37.4513,79228.0
2023-03-29 12:15:00,40.18,40.18,40.16,40.16,70756.0,37.4513,37.4513,37.4326,37.4326,70756.0
2023-03-29 12:20:00,40.16,40.18,40.16,40.17,52952.0,37.4326,37.4513,37.4326,37.442,52952.0
2023-03-29 12:25:00,40.17,40.17,40.14,40.14,88492.0,37.442,37.442,37.414,37.414,88492.0
2023-03-29 12:30:00,40.15,40.16,40.14,40.15,106053.0,37.4233,37.4326,37.414,37.4233,106053.0
2023-03-29 12:35:00,40.14,40.15,40.14,40.14,57222.0,37.414,37.4233,37.414,37.414,57222.0
2023-03-29 12:40:00,40.15,40.15,40.12,40.13,99714.0,37.4233,37.4233,37.3954,37.4047,99714.0
2023-03-29 12:45:00,40.12,40.12,40.1,40.12,84530.0,37.3954,37.3954,37.3767,37.3954,84530.0
2023-03-29 12:50:00,40.12,40.13,40.11,40.12,110039.0,37.3954,37.4047,37.386,37.3954,110039.0
2023-03-29 12:55:00,40.12,40.12,40.08,40.09,101626.0,37.3954,37.3954,37.3581,37.3674,101626.0
2023-03-29 13:00:00,40.09,40.12,40.08,40.12,45814.0,37.3674,37.3954,37.3581,37.3954,45814.0
2023-03-29 13:05:00,40.12,40.13,40.11,40.13,58472.0,37.3954,37.4047,37.386,37.4047,58472.0
2023-03-29 13:10:00,40.13,40.13,40.12,40.13,84248.0,37.4047,37.4047,37.3954,37.4047,84248.0
2023-03-29 13:15:00,40.13,40.13,40.1,40.11,157218.0,37.4047,37.4047,37.3767,37.386,157218.0
2023-03-29 13:20:00,40.11,40.11,40.09,40.09,117311.0,37.386,37.386,37.3674,37.3674,117311.0
2023-03-29 13:25:00,40.09,40.13,40.09,40.13,198932.0,37.3674,37.4047,37.3674,37.4047,198932.0
2023-03-29 13:30:00,40.12,40.13,40.11,40.12,65251.0,37.3954,37.4047,37.386,37.3954,65251.0
2023-03-29 13:35:00,40.12,40.12,40.1,40.1,151758.0,37.3954,37.3954,37.3767,37.3767,151758.0
2023-03-29 13:40:00,40.1,40.11,40.09,40.11,50931.0,37.3767,37.386,37.3674,37.386,50931.0
2023-03-29 13:45:00,40.1,40.11,40.09,40.11,41955.0,37.3767,37.386,37.3674,37.386,41955.0
2023-03-29 13:50:00,40.11,40.12,40.1,40.12,66520.0,37.386,37.3954,37.3767,37.3954,66520.0
2023-03-29 13:55:00,40.12,40.12,40.1,40.11,76815.0,37.3954,37.3954,37.3767,37.386,76815.0
2023-03-29 14:00:00,40.11,40.11,40.08,40.09,85538.0,37.386,37.386,37.3581,37.3674,85538.0
2023-03-29 14:05:00,40.09,40.09,40.06,40.07,45227.0,37.3674,37.3674,37.3394,37.3488,45227.0
2023-03-29 14:10:00,40.07,40.09,40.06,40.09,53657.0,37.3488,37.3674,37.3394,37.3674,53657.0
2023-03-29 14:15:00,40.08,40.09,40.06,40.07,306355.0,37.3581,37.3674,37.3394,37.3488,306355.0
2023-03-29 14:20:00,40.07,40.08,40.05,40.08,238787.0,37.3488,37.3581,37.3301,37.3581,238787.0
2023-03-29 14:25:00,40.08,40.09,40.07,40.08,45896.0,37.3581,37.3674,37.3488,37.3581,45896.0
2023-03-29 14:30:00,40.09,40.09,40.07,40.09,116851.0,37.3674,37.3674,37.3488,37.3674,116851.0
2023-03-29 14:35:00,40.09,40.09,40.07,40.08,171500.0,37.3674,37.3674,37.3488,37.3581,171500.0
2023-03-29 14:40:00,40.07,40.09,40.07,40.09,103637.0,37.3488,37.3674,37.3488,37.3674,103637.0
2023-03-29 14:45:00,40.09,40.1,40.08,40.09,213845.0,37.3674,37.3767,37.3581,37.3674,213845.0
2023-03-29 14:50:00,40.09,40.1,40.07,40.08,340754.0,37.3674,37.3767,37.3488,37.3581,340754.0
2023-03-29 14:55:00,40.09,40.1,40.08,40.09,95206.0,37.3674,37.3767,37.3581,37.3674,95206.0
2023-03-29 15:00:00,40.09,40.1,40.06,40.08,395199.0,37.3674,37.3767,37.3394,37.3581,395199.0
2023-03-29 15:05:00,40.09,40.1,40.08,40.09,84740.0,37.3674,37.3767,37.3581,37.3674,84740.0
2023-03-29 15:10:00,40.09,40.11,40.09,40.11,118918.0,37.3674,37.386,37.3674,37.386,118918.0
2023-03-29 15:15:00,40.11,40.13,40.1,40.13,68040.0,37.386,37.4047,37.3767,37.4047,68040.0
2023-03-29 15:20:00,40.13,40.14,40.12,40.13,132152.0,37.4047,37.414,37.3954,37.4047,132152.0
2023-03-29 15:25:00,40.13,40.13,40.11,40.13,158779.0,37.4047,37.4047,37.386,37.4047,158779.0
2023-03-29 15:30:00,40.12,40.13,40.11,40.12,77897.0,37.3954,37.4047,37.386,37.3954,77897.0
2023-03-29 15:35:00,40.12,40.12,40.1,40.11,51385.0,37.3954,37.3954,37.3767,37.386,51385.0
2023-03-29 15:40:00,40.11,40.14,40.1,40.14,58153.0,37.386,37.414,37.3767,37.414,58153.0
2023-03-29 15:45:00,40.14,40.16,40.13,40.16,111008.0,37.414,37.4326,37.4047,37.4326,111008.0
2023-03-29 15:50:00,40.16,40.16,40.14,40.15,129288.0,37.4326,37.4326,37.414,37.4233,129288.0
2023-03-29 15:55:00,40.14,40.15,40.11,40.12,255093.0,37.414,37.4233,37.386,37.3954,255093.0
2023-03-30 09:30:00,40.45,40.49,40.42,40.49,428697.0,37.703,37.7402,37.675,37.7402,428697.0
2023-03-30 09:35:00,40.49,40.51,40.45,40.47,227938.0,37.7402,37.7589,37.703,37.7216,227938.0
2023-03-30 09:40:00,40.47,40.56,40.46,40.55,102057.0,37.7216,37.8055,37.7123,37.7962,102057.0
2023-03-30 09:45:00,40.55,40.6,40.54,40.6,83750.0,37.7962,37.8428,37.7868,37.8428,83750.0
2023-03-30 09:50:00,40.6,40.62,40.54,40.58,118036.0,37.8428,37.8614,37.7868,37.8241,118036.0
2023-03-30 09:55:00,40.58,40.58,40.53,40.54,73979.0,37.8241,37.8241,37.7775,37.7868,73979.0
2023-03-30 10:00:00,40.54,40.55,40.49,40.49,95790.0,37.7868,37.7962,37.7402,37.7402,95790.0
2023-03-30 10:05:00,40.49,40.5,40.4,40.45,126734.0,37.7402,37.7496,37.6563,37.703,126734.0
2023-03-30 10:10:00,40.45,40.46,40.36,40.37,135204.0,37.703,37.7123,37.6191,37.6284,135204.0
2023-03-30 10:15:00,40.37,40.4,40.35,40.37,35149.0,37.6284,37.6563,37.6097,37.6284,35149.0
2023-03-30 10:20:00,40.36,40.38,40.34,40.37,67746.0,37.6191,37.6377,37.6004,37.6284,67746.0
2023-03-30 10:25:00,40.37,40.43,40.35,40.43,50662.0,37.6284,37.6843,37.6097,37.6843,50662.0
2023-03-30 10:30:00,40.43,40.43,40.39,40.4,106658.0,37.6843,37.6843,37.647,37.6563,106658.0
2023-03-30 10:35:00,40.4,40.43,40.35,40.43,99763.0,37.6563,37.6843,37.6097,37.6843,99763.0
2023-03-30 10:40:00,40.44,40.48,40.42,40.48,63743.0,37.6936,37.7309,37.675,37.7309,63743.0
2023-03-30 10:45:00,40.48,40.49,40.44,40.46,107937.0,37.7309,37.7402,37.6936,37.7123,107937.0
2023-03-30 10:50:00,40.46,40.49,40.43,40.48,32468.0,37.7123,37.7402,37.6843,37.7309,32468.0
2023-03-30 10:55:00,40.48,40.5,40.46,40.47,113122.0,37.7309,37.7496,37.7123,37.7216,113122.0
2023-03-30 11:00:00,40.47,40.47,40.44,40.47,82175.0,37.7216,37.7216,37.6936,37.7216,82175.0
2023-03-30 11:05:00,40.47,40.49,40.47,40.49,38305.0,37.7216,37.7402,37.7216,37.7402,38305.0
2023-03-30 11:10:00,40.49,40.52,40.47,40.48,95057.0,37.7402,37.7682,37.7216,37.7309,95057.0
2023-03-30 11:15:00,40.49,40.5,40.46,40.49,87787.0,37.7402,37.7496,37.7123,37.7402,87787.0
2023-03-30 11:20:00,40.5,40.5,40.48,40.5,24043.0,37.7496,37.7496,37.7309,37.7496,24043.0
2023-03-30 11:25:00,40.5,40.51,40.48,40.51,29081.0,37.7496,37.7589,37.7309,37.7589,29081.0
2023-03-30 11:30:00,40.5,40.5,40.46,40.48,84917.0,37.7496,37.7496,37.7123,37.7309,84917.0
2023-03-30 11:35:00,40.47,40.49,40.46,40.48,110205.0,37.7216,37.7402,37.7123,37.7309,110205.0
2023-03-30 11:40:00,40.49,40.51,40.48,40.5,57200.0,37.7402,37.7589,37.7309,37.7496,57200.0
2023-03-30 11:45:00,40.51,40.51,40.45,40.46,88213.0,37.7589,37.7589,37.703,37.7123,88213.0
2023-03-30 11:50:00,40.46,40.48,40.45,40.48,17057.0,37.7123,37.7309,37.703,37.7309,17057.0
2023-03-30 11:55:00,40.47,40.5,40.47,40.5,18434.0,37.7216,37.7496,37.7216,37.7496,18434.0
2023-03-30 12:00:00,40.49,40.51,40.48,40.51,17886.0,37.7402,37.7589,37.7309,37.7589,17886.0
2023-03-30 12:05:00,40.51,40.53,40.5,40.53,44031.0,37.7589,37.7775,37.7496,37.7775,44031.0
2023-03-30 12:10:00,40.54,40.55,40.52,40.54,59130.0,37.7868,37.7962,37.7682,37.7868,59130.0
2023-03-30 12:15:00,40.54,40.54,40.51,40.52,57503.0,37.7868,37.7868,37.7589,37.7682,57503.0
2023-03-30 12:20:00,40.52,40.54,40.51,40.52,50059.0,37.7682,37.7868,37.7589,37.7682,50059.0
2023-03-30 12:25:00,40.52,40.53,40.51,40.51,38582.0,37.7682,37.7775,37.7589,37.7589,38582.0
2023-03-30 12:30:00,40.51,40.52,40.49,40.52,40109.0,37.7589,37.7682,37.7402,37.7682,40109.0
2023-03-30 12:35:00,40.51,40.51,40.48,40.48,62968.0,37.7589,37.7589,37.7309,37.7309,62968.0
2023-03-30 12:40:00,40.48,40.51,40.47,40.49,110074.0,37.7309,37.7589,37.7216,37.7402,110074.0
2023-03-30 12:45:00,40.49,40.5,40.47,40.49,32124.0,37.7402,37.7496,37.7216,37.7402,32124.0
2023-03-30 12:50:00,40.49,40.51,40.48,40.51,23664.0,37.7402,37.7589,37.7309,37.7589,23664.0
2023-03-30 12:55:00,40.51,40.52,40.5,40.5,38933.0,37.7589,37.7682,37.7496,37.7496,38933.0
2023-03-30 13:00:00,40.51,40.51,40.49,40.51,92921.0,37.7589,37.7589,37.7402,37.7589,92921.0
2023-03-30 13:05:00,40.51,40.51,40.48,40.5,16638.0,37.7589,37.7589,37.7309,37.7496,16638.0
2023-03-30 13:10:00,40.5,40.5,40.48,40.48,20927.0,37.7496,37.7496,37.7309,37.7309,20927.0
2023-03-30 13:15:00,40.48,40.49,40.48,40.48,21512.0,37.7309,37.7402,37.7309,37.7309,21512.0
2023-03-30 13:20:00,40.49,40.51,40.47,40.47,139777.0,37.7402,37.7589,37.7216,37.7216,139777.0
2023-03-30 13:25:00,40.47,40.49,40.46,40.48,48581.0,37.7216,37.7402,37.7123,37.7309,48581.0
2023-03-30 13:30:00,40.48,40.48,40.45,40.46,23485.0,37.7309,37.7309,37.703,37.7123,23485.0
2023-03-30 13:35:00,40.46,40.47,40.43,40.44,81864.0,37.7123,37.7216,37.6843,37.6936,81864.0
2023-03-30 13:40:00,40.43,40.44,40.41,40.43,28529.0,37.6843,37.6936,37.6657,37.6843,28529.0
2023-03-30 13:45:00,40.43,40.44,40.41,40.43,27195.0,37.6843,37.6936,37.6657,37.6843,27195.0
2023-03-30 13:50:00,40.45,40.45,40.44,40.44,26448.0,37.703,37.703,37.6936,37.6936,26448.0
2023-03-30 13:55:00,40.44,40.46,40.43,40.46,54998.0,37.6936,37.7123,37.6843,37.7123,54998.0
2023-03-30 14:00:00,40.46,40.48,40.45,40.47,81716.0,37.7123,37.7309,37.703,37.7216,81716.0
2023-03-30 14:05:00,40.48,40.48,40.46,40.46,30262.0,37.7309,37.7309,37.7123,37.7123,30262.0
2023-03-30 14:10:00,40.46,40.47,40.45,40.47,37190.0,37.7123,37.7216,37.703,37.7216,37190.0
2023-03-30 14:15:00,40.47,40.49,40.47,40.48,36600.0,37.7216,37.7402,37.7216,37.7309,36600.0
2023-03-30 14:20:00,40.48,40.49,40.47,40.47,22587.0,37.7309,37.7402,37.7216,37.7216,22587.0
2023-03-30 14:25:00,40.48,40.5,40.47,40.5,51330.0,37.7309,37.7496,37.7216,37.7496,51330.0
2023-03-30 14:30:00,40.5,40.5,40.49,40.5,18665.0,37.7496,37.7496,37.7402,37.7496,18665.0
2023-03-30 14:35:00,40.5,40.5,40.47,40.47,64754.0,37.7496,37.7496,37.7216,37.7216,64754.0
2023-03-30 14:40:00,40.47,40.48,40.46,40.48,81472.0,37.7216,37.7309,37.7123,37.7309,81472.0
2023-03-30 14:45:00,40.48,40.5,40.47,40.5,69772.0,37.7309,37.7496,37.7216,37.7496,69772.0
2023-03-30 14:50:00,40.5,40.5,40.48,40.49,67602.0,37.7496,37.7496,37.7309,37.7402,67602.0
2023-03-30 14:55:00,40.49,40.51,40.49,40.51,35347.0,37.7402,37.7589,37.7402,37.7589,35347.0
2023-03-30 15:00:00,40.51,40.52,40.5,40.52,114397.0,37.7589,37.7682,37.7496,37.7682,114397.0
2023-03-30 15:05:00,40.52,40.53,40.49,40.5,50590.0,37.7682,37.7775,37.7402,37.7496,50590.0
2023-03-30 15:10:00,40.5,40.51,40.49,40.51,61207.0,37.7496,37.7589,37.7402,37.7589,61207.0
2023-03-30 15:15:00,40.51,40.52,40.49,40.5,89967.0,37.7589,37.7682,37.7402,37.7496,89967.0
2023-03-30 15:20:00,40.5,40.51,40.49,40.5,120924.0,37.7496,37.7589,37.7402,37.7496,120924.0
2023-03-30 15:25:00,40.5,40.51,40.48,40.51,107615.0,37.7496,37.7589,37.7309,37.7589,107615.0
2023-03-30 15:30:00,40.51,40.52,40.5,40.51,109699.0,37.7589,37.7682,37.7496,37.7589,109699.0
2023-03-30 15:35:00,40.51,40.52,40.5,40.52,125786.0,37.7589,37.7682,37.7496,37.7682,125786.0
2023-03-30 15:40:00,40.52,40.52,40.5,40.51,108446.0,37.7682,37.7682,37.7496,37.7589,108446.0
2023-03-30 15:45:00,40.51,40.51,40.48,40.48,110545.0,37.7589,37.7589,37.7309,37.7309,110545.0
2023-03-30 15:50:00,40.49,40.51,40.48,40.51,162265.0,37.7402,37.7589,37.7309,37.7589,162265.0
2023-03-30 15:55:00,40.51,40.51,40.49,40.51,330297.0,37.7589,37.7589,37.7402,37.7589,330297.0
2023-03-31 09:30:00,40.48,40.56,40.46,40.55,214808.0,37.7309,37.8055,37.7123,37.7962,214808.0
2023-03-31 09:35:00,40.56,40.58,40.54,40.58,160999.0,37.8055,37.8241,37.7868,37.8241,160999.0
2023-03-31 09:40:00,40.58,40.59,40.51,40.52,89017.0,37.8241,37.8334,37.7589,37.7682,89017.0
2023-03-31 09:45:00,40.53,40.57,40.51,40.53,86827.0,37.7775,37.8148,37.7589,37.7775,86827.0
2023-03-31 09:50:00,40.53,40.55,40.5,40.5,57574.0,37.7775,37.7962,37.7496,37.7496,57574.0
2023-03-31 09:55:00,40.5,40.51,40.46,40.49,60433.0,37.7496,37.7589,37.7123,37.7402,60433.0
2023-03-31 10:00:00,40.49,40.52,40.47,40.52,110631.0,37.7402,37.7682,37.7216,37.7682,110631.0
2023-03-31 10:05:00,40.52,40.52,40.5,40.5,290776.0,37.7682,37.7682,37.7496,37.7496,290776.0
2023-03-31 10:10:00,40.5,40.51,40.46,40.46,79545.0,37.7496,37.7589,37.7123,37.7123,79545.0
2023-03-31 10:15:00,40.46,40.48,40.45,40.48,109097.0,37.7123,37.7309,37.703,37.7309,109097.0
2023-03-31 10:20:00,40.47,40.5,40.46,40.49,60285.0,37.7216,37.7496,37.7123,37.7402,60285.0
2023-03-31 10:25:00,40.48,40.52,40.47,40.51,63219.0,37.7309,37.7682,37.7216,37.7589,63219.0
2023-03-31 10:30:00,40.52,40.53,40.5,40.52,80895.0,37.7682,37.7775,37.7496,37.7682,80895.0
2023-03-31 10:35:00,40.52,40.52,40.49,40.5,54738.0,37.7682,37.7682,37.7402,37.7496,54738.0
2023-03-31 10:40:00,40.5,40.51,40.47,40.48,88358.0,37.7496,37.7589,37.7216,37.7309,88358.0
2023-03-31 10:45:00,40.47,40.5,40.47,40.48,283787.0,37.7216,37.7496,37.7216,37.7309,283787.0
2023-03-31 10:50:00,40.48,40.49,40.4,40.42,150451.0,37.7309,37.7402,37.6563,37.675,150451.0
2023-03-31 10:55:00,40.41,40.45,40.41,40.44,83522.0,37.6657,37.703,37.6657,37.6936,83522.0
2023-03-31 11:00:00,40.45,40.48,40.44,40.47,69714.0,37.703,37.7309,37.6936,37.7216,69714.0
2023-03-31 11:05:00,40.47,40.47,40.45,40.45,223903.0,37.7216,37.7216,37.703,37.703,223903.0
2023-03-31 11:10:00,40.45,40.48,40.45,40.48,685773.0,37.703,37.7309,37.703,37.7309,685773.0
2023-03-31 11:15:00,40.48,40.49,40.46,40.48,69186.0,37.7309,37.7402,37.7123,37.7309,69186.0
2023-03-31 11:20:00,40.48,40.53,40.48,40.53,87693.0,37.7309,37.7775,37.7309,37.7775,87693.0
2023-03-31 11:25:00,40.52,40.53,40.5,40.5,90831.0,37.7682,37.7775,37.7496,37.7496,90831.0
2023-03-31 11:30:00,40.51,40.51,40.47,40.49,75263.0,37.7589,37.7589,37.7216,37.7402,75263.0
2023-03-31 11:35:00,40.49,40.5,40.48,40.5,42300.0,37.7402,37.7496,37.7309,37.7496,42300.0
2023-03-31 11:40:00,40.5,40.52,40.49,40.5,54732.0,37.7496,37.7682,37.7402,37.7496,54732.0
2023-03-31 11:45:00,40.5,40.53,40.5,40.52,46244.0,37.7496,37.7775,37.7496,37.7682,46244.0
2023-03-31 11:50:00,40.52,40.52,40.49,40.5,43799.0,37.7682,37.7682,37.7402,37.7496,43799.0
2023-03-31 11:55:00,40.5,40.5,40.48,40.5,20326.0,37.7496,37.7496,37.7309,37.7496,20326.0
2023-03-31 12:00:00,40.5,40.5,40.46,40.48,20536.0,37.7496,37.7496,37.7123,37.7309,20536.0
2023-03-31 12:05:00,40.47,40.48,40.45,40.46,92498.0,37.7216,37.7309,37.703,37.7123,92498.0
2023-03-31 12:10:00,40.46,40.47,40.45,40.47,98680.0,37.7123,37.7216,37.703,37.7216,98680.0
2023-03-31 12:15:00,40.47,40.47,40.44,40.45,24905.0,37.7216,37.7216,37.6936,37.703,24905.0
2023-03-31 12:20:00,40.45,40.46,40.44,40.45,23899.0,37.703,37.7123,37.6936,37.703,23899.0
2023-03-31 12:25:00,40.46,40.47,40.45,40.47,149029.0,37.7123,37.7216,37.703,37.7216,149029.0
2023-03-31 12:30:00,40.47,40.48,40.43,40.44,62745.0,37.7216,37.7309,37.6843,37.6936,62745.0
2023-03-31 12:35:00,40.45,40.47,40.44,40.46,54496.0,37.703,37.7216,37.6936,37.7123,54496.0
2023-03-31 12:40:00,40.46,40.49,40.46,40.47,39208.0,37.7123,37.7402,37.7123,37.7216,39208.0
2023-03-31 12:45:00,40.48,40.48,40.46,40.47,11359.0,37.7309,37.7309,37.7123,37.7216,11359.0
2023-03-31 12:50:00,40.48,40.49,40.47,40.48,63514.0,37.7309,37.7402,37.7216,37.7309,63514.0
2023-03-31 12:55:00,40.48,40.48,40.47,40.47,85246.0,37.7309,37.7309,37.7216,37.7216,85246.0
2023-03-31 13:00:00,40.48,40.48,40.45,40.45,79475.0,37.7309,37.7309,37.703,37.703,79475.0
2023-03-31 13:05:00,40.46,40.46,40.43,40.45,54792.0,37.7123,37.7123,37.6843,37.703,54792.0
2023-03-31 13:10:00,40.45,40.45,40.42,40.43,30330.0,37.703,37.703,37.675,37.6843,30330.0
2023-03-31 13:15:00,40.43,40.44,40.41,40.43,151435.0,37.6843,37.6936,37.6657,37.6843,151435.0
2023-03-31 13:20:00,40.43,40.44,40.42,40.43,59769.0,37.6843,37.6936,37.675,37.6843,59769.0
2023-03-31 13:25:00,40.43,40.43,40.4,40.4,20390.0,37.6843,37.6843,37.6563,37.6563,20390.0
2023-03-31 13:30:00,40.41,40.41,40.37,40.38,49939.0,37.6657,37.6657,37.6284,37.6377,49939.0
2023-03-31 13:35:00,40.38,40.38,40.35,40.36,34414.0,37.6377,37.6377,37.6097,37.6191,34414.0
2023-03-31 13:40:00,40.36,40.36,40.33,40.34,19531.0,37.6191,37.6191,37.5911,37.6004,19531.0
2023-03-31 13:45:00,40.34,40.34,40.32,40.32,94167.0,37.6004,37.6004,37.5818,37.5818,94167.0
2023-03-31 13:50:00,40.33,40.34,40.32,40.33,72796.0,37.5911,37.6004,37.5818,37.5911,72796.0
2023-03-31 13:55:00,40.33,40.35,40.32,40.35,80440.0,37.5911,37.6097,37.5818,37.6097,80440.0
2023-03-31 14:00:00,40.34,40.36,40.34,40.36,71532.0,37.6004,37.6191,37.6004,37.6191,71532.0
2023-03-31 14:05:00,40.36,40.39,40.36,40.37,48060.0,37.6191,37.647,37.6191,37.6284,48060.0
2023-03-31 14:10:00,40.38,40.38,40.34,40.36,51225.0,37.6377,37.6377,37.6004,37.6191,51225.0
2023-03-31 14:15:00,40.35,40.36,40.34,40.34,81887.0,37.6097,37.6191,37.6004,37.6004,81887.0
2023-03-31 14:20:00,40.34,40.35,40.32,40.33,164821.0,37.6004,37.6097,37.5818,37.5911,164821.0
2023-03-31 14:25:00,40.33,40.33,40.31,40.32,39506.0,37.5911,37.5911,37.5725,37.5818,39506.0
2023-03-31 14:30:00,40.32,40.34,40.32,40.34,47454.0,37.5818,37.6004,37.5818,37.6004,47454.0
2023-03-31 14:35:00,40.34,40.34,40.32,40.33,32006.0,37.6004,37.6004,37.5818,37.5911,32006.0
2023-03-31 14:40:00,40.32,40.36,40.32,40.34,84584.0,37.5818,37.6191,37.5818,37.6004,84584.0
2023-03-31 14:45:00,40.34,40.36,40.34,40.35,57755.0,37.6004,37.6191,37.6004,37.6097,57755.0
2023-03-31 14:50:00,40.36,40.36,40.34,40.36,109187.0,37.6191,37.6191,37.6004,37.6191,109187.0
2023-03-31 14:55:00,40.36,40.36,40.34,40.36,105754.0,37.6191,37.6191,37.6004,37.6191,105754.0
2023-03-31 15:00:00,40.36,40.37,40.35,40.36,76589.0,37.6191,37.6284,37.6097,37.6191,76589.0
2023-03-31 15:05:00,40.36,40.36,40.34,40.35,121489.0,37.6191,37.6191,37.6004,37.6097,121489.0
2023-03-31 15:10:00,40.35,40.36,40.34,40.34,124652.0,37.6097,37.6191,37.6004,37.6004,124652.0
2023-03-31 15:15:00,40.34,40.35,40.33,40.34,144922.0,37.6004,37.6097,37.5911,37.6004,144922.0
2023-03-31 15:20:00,40.34,40.36,40.33,40.34,120842.0,37.6004,37.6191,37.5911,37.6004,120842.0
2023-03-31 15:25:00,40.35,40.37,40.34,40.37,42837.0,37.6097,37.6284,37.6004,37.6284,42837.0
2023-03-31 15:30:00,40.37,40.37,40.33,40.34,73072.0,37.6284,37.6284,37.5911,37.6004,73072.0
2023-03-31 15:35:00,40.34,40.35,40.32,40.32,200114.0,37.6004,37.6097,37.5818,37.5818,200114.0
2023-03-31 15:40:00,40.33,40.34,40.32,40.34,54102.0,37.5911,37.6004,37.5818,37.6004,54102.0
2023-03-31 15:45:00,40.34,40.35,40.33,40.34,96549.0,37.6004,37.6097,37.5911,37.6004,96549.0
2023-03-31 15:50:00,40.35,40.4,40.34,40.4,159481.0,37.6097,37.6563,37.6004,37.6563,159481.0
2023-03-31 15:55:00,40.4,40.42,40.38,40.39,516693.0,37.6563,37.675,37.6377,37.647,516693.0
2023-04-03 09:30:00,40.44,40.52,40.44,40.52,342260.0,37.6936,37.7682,37.6936,37.7682,342260.0
2023-04-03 09:35:00,40.52,40.54,40.46,40.49,196273.0,37.7682,37.7868,37.7123,37.7402,196273.0
2023-04-03 09:40:00,40.49,40.5,40.45,40.49,113323.0,37.7402,37.7496,37.703,37.7402,113323.0
2023-04-03 09:45:00,40.49,40.56,40.49,40.55,98828.0,37.7402,37.8055,37.7402,37.7962,98828.0
2023-04-03 09:50:00,40.55,40.56,40.5,40.51,135811.0,37.7962,37.8055,37.7496,37.7589,135811.0
2023-04-03 09:55:00,40.5,40.5,40.44,40.47,62993.0,37.7496,37.7496,37.6936,37.7216,62993.0
2023-04-03 10:00:00,40.47,40.55,40.47,40.54,202929.0,37.7216,37.7962,37.7216,37.7868,202929.0
2023-04-03 10:05:00,40.54,40.56,40.51,40.54,88949.0,37.7868,37.8055,37.7589,37.7868,88949.0
2023-04-03 10:10:00,40.54,40.54,40.5,40.52,102758.0,37.7868,37.7868,37.7496,37.7682,102758.0
2023-04-03 10:15:00,40.52,40.56,40.51,40.56,217791.0,37.7682,37.8055,37.7589,37.8055,217791.0
2023-04-03 10:20:00,40.56,40.59,40.55,40.57,107765.0,37.8055,37.8334,37.7962,37.8148,107765.0
2023-04-03 10:25:00,40.57,40.59,40.55,40.58,113862.0,37.8148,37.8334,37.7962,37.8241,113862.0
2023-04-03 10:30:00,40.58,40.59,40.54,40.55,55164.0,37.8241,37.8334,37.7868,37.7962,55164.0
2023-04-03 10:35:00,40.55,40.56,40.47,40.48,124145.0,37.7962,37.8055,37.7216,37.7309,124145.0
2023-04-03 10:40:00,40.48,40.48,40.41,40.42,69485.0,37.7309,37.7309,37.6657,37.675,69485.0
2023-04-03 10:45:00,40.42,40.45,40.41,40.45,116150.0,37.675,37.703,37.6657,37.703,116150.0
2023-04-03 10:50:00,40.45,40.46,40.41,40.42,170720.0,37.703,37.7123,37.6657,37.675,170720.0
2023-04-03 10:55:00,40.43,40.44,40.41,40.42,108197.0,37.6843,37.6936,37.6657,37.675,108197.0
2023-04-03 11:00:00,40.41,40.46,40.41,40.44,164622.0,37.6657,37.7123,37.6657,37.6936,164622.0
2023-04-03 11:05:00,40.45,40.45,40.39,40.43,81512.0,37.703,37.703,37.647,37.6843,81512.0
2023-04-03 11:10:00,40.43,40.44,40.4,40.44,122949.0,37.6843,37.6936,37.6563,37.6936,122949.0
2023-04-03 11:15:00,40.43,40.45,40.42,40.45,57523.0,37.6843,37.703,37.675,37.703,57523.0
2023-04-03 11:20:00,40.45,40.47,40.43,40.47,237225.0,37.703,37.7216,37.6843,37.7216,237225.0
2023-04-03 11:25:00,40.47,40.48,40.45,40.46,67789.0,37.7216,37.7309,37.703,37.7123,67789.0
2023-04-03 11:30:00,40.47,40.5,40.46,40.48,32131.0,37.7216,37.7496,37.7123,37.7309,32131.0
2023-04-03 11:35:00,40.48,40.5,40.47,40.47,63845.0,37.7309,37.7496,37.7216,37.7216,63845.0
2023-04-03 11:40:00,40.48,40.49,40.47,40.48,146245.0,37.7309,37.7402,37.7216,37.7309,146245.0
2023-04-03 11:45:00,40.48,40.5,40.47,40.5,114159.0,37.7309,37.7496,37.7216,37.7496,114159.0
2023-04-03 11:50:00,40.5,40.51,40.49,40.5,97222.0,37.7496,37.7589,37.7402,37.7496,97222.0
2023-04-03 11:55:00,40.5,40.51,40.49,40.5,103062.0,37.7496,37.7589,37.7402,37.7496,103062.0
2023-04-03 12:00:00,40.51,40.51,40.49,40.49,107715.0,37.7589,37.7589,37.7402,37.7402,107715.0
2023-04-03 12:05:00,40.5,40.5,40.48,40.5,42004.0,37.7496,37.7496,37.7309,37.7496,42004.0
2023-04-03 12:10:00,40.49,40.52,40.49,40.51,39610.0,37.7402,37.7682,37.7402,37.7589,39610.0
2023-04-03 12:15:00,40.51,40.52,40.5,40.51,72456.0,37.7589,37.7682,37.7496,37.7589,72456.0
2023-04-03 12:20:00,40.5,40.52,40.48,40.49,45447.0,37.7496,37.7682,37.7309,37.7402,45447.0
2023-04-03 12:25:00,40.48,40.51,40.48,40.49,68965.0,37.7309,37.7589,37.7309,37.7402,68965.0
2023-04-03 12:30:00,40.5,40.5,40.48,40.48,44944.0,37.7496,37.7496,37.7309,37.7309,44944.0
2023-04-03 12:35:00,40.49,40.49,40.46,40.47,39107.0,37.7402,37.7402,37.7123,37.7216,39107.0
2023-04-03 12:40:00,40.47,40.48,40.44,40.45,50271.0,37.7216,37.7309,37.6936,37.703,50271.0
2023-04-03 12:45:00,40.45,40.46,40.44,40.46,104046.0,37.703,37.7123,37.6936,37.7123,104046.0
2023-04-03 12:50:00,40.46,40.46,40.43,40.43,98588.0,37.7123,37.7123,37.6843,37.6843,98588.0
2023-04-03 12:55:00,40.44,40.45,40.43,40.45,39333.0,37.6936,37.703,37.6843,37.703,39333.0
2023-04-03 13:00:00,40.44,40.44,40.41,40.42,66168.0,37.6936,37.6936,37.6657,37.675,66168.0
2023-04-03 13:05:00,40.42,40.44,40.4,40.44,38224.0,37.675,37.6936,37.6563,37.6936,38224.0
2023-04-03 13:10:00,40.43,40.46,40.43,40.45,78019.0,37.6843,37.7123,37.6843,37.703,78019.0
2023-04-03 13:15:00,40.45,40.46,40.43,40.46,121062.0,37.703,37.7123,37.6843,37.7123,121062.0
2023-04-03 13:20:00,40.46,40.47,40.45,40.46,34305.0,37.7123,37.7216,37.703,37.7123,34305.0
2023-04-03 13:25:00,40.45,40.46,40.42,40.43,43722.0,37.703,37.7123,37.675,37.6843,43722.0
2023-04-03 13:30:00,40.43,40.46,40.42,40.46,156648.0,37.6843,37.7123,37.675,37.7123,156648.0
2023-04-03 13:35:00,40.46,40.48,40.44,40.47,140834.0,37.7123,37.7309,37.6936,37.7216,140834.0
2023-04-03 13:40:00,40.47,40.48,40.45,40.45,62030.0,37.7216,37.7309,37.703,37.703,62030.0
2023-04-03 13:45:00,40.45,40.46,40.44,40.46,594267.0,37.703,37.7123,37.6936,37.7123,594267.0
2023-04-03 13:50:00,40.45,40.46,40.43,40.44,96709.0,37.703,37.7123,37.6843,37.6936,96709.0
2023-04-03 13:55:00,40.44,40.46,40.43,40.45,140387.0,37.6936,37.7123,37.6843,37.703,140387.0
2023-04-03 14:00:00,40.46,40.47,40.44,40.44,173097.0,37.7123,37.7216,37.6936,37.6936,173097.0
2023-04-03 14:05:00,40.45,40.46,40.43,40.45,126328.0,37.703,37.7123,37.6843,37.703,126328.0
2023-04-03 14:10:00,40.45,40.47,40.44,40.47,199272.0,37.703,37.7216,37.6936,37.7216,199272.0
2023-04-03 14:15:00,40.47,40.47,40.45,40.46,113102.0,37.7216,37.7216,37.703,37.7123,113102.0
2023-04-03 14:20:00,40.45,40.47,40.44,40.47,243369.0,37.703,37.7216,37.6936,37.7216,243369.0
2023-04-03 14:25:00,40.47,40.49,40.46,40.48,47528.0,37.7216,37.7402,37.7123,37.7309,47528.0
2023-04-03 14:30:00,40.48,40.49,40.47,40.47,113698.0,37.7309,37.7402,37.7216,37.7216,113698.0
2023-04-03 14:35:00,40.48,40.5,40.47,40.5,65876.0,37.7309,37.7496,37.7216,37.7496,65876.0
2023-04-03 14:40:00,40.5,40.5,40.49,40.5,63280.0,37.7496,37.7496,37.7402,37.7496,63280.0
2023-04-03 14:45:00,40.49,40.51,40.48,40.5,143440.0,37.7402,37.7589,37.7309,37.7496,143440.0
2023-04-03 14:50:00,40.5,40.51,40.5,40.5,60383.0,37.7496,37.7589,37.7496,37.7496,60383.0
2023-04-03 14:55:00,40.5,40.51,40.5,40.51,45368.0,37.7496,37.7589,37.7496,37.7589,45368.0
2023-04-03 15:00:00,40.5,40.52,40.49,40.52,188130.0,37.7496,37.7682,37.7402,37.7682,188130.0
2023-04-03 15:05:00,40.52,40.53,40.51,40.52,76399.0,37.7682,37.7775,37.7589,37.7682,76399.0
2023-04-03 15:10:00,40.52,40.55,40.52,40.54,59477.0,37.7682,37.7962,37.7682,37.7868,59477.0
2023-04-03 15:15:00,40.54,40.55,40.54,40.55,48923.0,37.7868,37.7962,37.7868,37.7962,48923.0
2023-04-03 15:20:00,40.54,40.56,40.54,40.55,43914.0,37.7868,37.8055,37.7868,37.7962,43914.0
2023-04-03 15:25:00,40.55,40.58,40.55,40.57,118639.0,37.7962,37.8241,37.7962,37.8148,118639.0
2023-04-03 15:30:00,40.56,40.58,40.55,40.57,96566.0,37.8055,37.8241,37.7962,37.8148,96566.0
2023-04-03 15:35:00,40.56,40.58,40.56,40.57,91811.0,37.8055,37.8241,37.8055,37.8148,91811.0
2023-04-03 15:40:00,40.56,40.58,40.54,40.58,231554.0,37.8055,37.8241,37.7868,37.8241,231554.0
2023-04-03 15:45:00,40.57,40.6,40.57,40.58,220455.0,37.8148,37.8428,37.8148,37.8241,220455.0
2023-04-03 15:50:00,40.58,40.6,40.57,40.58,134652.0,37.8241,37.8428,37.8148,37.8241,134652.0
2023-04-03 15:55:00,40.57,40.58,40.56,40.57,291717.0,37.8148,37.8241,37.8055,37.8148,291717.0
2023-04-04 09:30:00,40.51,40.56,40.49,40.52,327983.0,37.7589,37.8055,37.7402,37.7682,327983.0
2023-04-04 09:35:00,40.52,40.59,40.51,40.55,101622.0,37.7682,37.8334,37.7589,37.7962,101622.0
2023-04-04 09:40:00,40.55,40.56,40.45,40.47,100364.0,37.7962,37.8055,37.703,37.7216,100364.0
2023-04-04 09:45:00,40.47,40.48,40.41,40.46,58667.0,37.7216,37.7309,37.6657,37.7123,58667.0
2023-04-04 09:50:00,40.45,40.47,40.43,40.44,79353.0,37.703,37.7216,37.6843,37.6936,79353.0
2023-04-04 09:55:00,40.44,40.47,40.42,40.47,47793.0,37.6936,37.7216,37.675,37.7216,47793.0
2023-04-04 10:00:00,40.47,40.56,40.47,40.54,262137.0,37.7216,37.8055,37.7216,37.7868,262137.0
2023-04-04 10:05:00,40.54,40.6,40.53,40.59,68212.0,37.7868,37.8428,37.7775,37.8334,68212.0
2023-04-04 10:10:00,40.59,40.63,40.56,40.62,84206.0,37.8334,37.8707,37.8055,37.8614,84206.0
2023-04-04 10:15:00,40.62,40.63,40.57,40.59,72245.0,37.8614,37.8707,37.8148,37.8334,72245.0
2023-04-04 10:20:00,40.6,40.6,40.49,40.51,148213.0,37.8428,37.8428,37.7402,37.7589,148213.0
2023-04-04 10:25:00,40.51,40.57,40.5,40.55,179496.0,37.7589,37.8148,37.7496,37.7962,179496.0
2023-04-04 10:30:00,40.55,40.6,40.54,40.58,47022.0,37.7962,37.8428,37.7868,37.8241,47022.0
2023-04-04 10:35:00,40.59,40.6,40.56,40.57,82519.0,37.8334,37.8428,37.8055,37.8148,82519.0
2023-04-04 10:40:00,40.57,40.57,40.53,40.56,74064.0,37.8148,37.8148,37.7775,37.8055,74064.0
2023-04-04 10:45:00,40.57,40.57,40.53,40.54,62513.0,37.8148,37.8148,37.7775,37.7868,62513.0
2023-04-04 10:50:00,40.55,40.59,40.55,40.58,52802.0,37.7962,37.8334,37.7962,37.8241,52802.0
2023-04-04 10:55:00,40.58,40.59,40.54,40.56,46293.0,37.8241,37.8334,37.7868,37.8055,46293.0
2023-04-04 11:00:00,40.55,40.55,40.52,40.54,89062.0,37.7962,37.7962,37.7682,37.7868,89062.0
2023-04-04 11:05:00,40.53,40.55,40.52,40.52,29793.0,37.7775,37.7962,37.7682,37.7682,29793.0
2023-04-04 11:10:00,40.53,40.55,40.51,40.54,71900.0,37.7775,37.7962,37.7589,37.7868,71900.0
2023-04-04 11:15:00,40.54,40.55,40.45,40.46,69855.0,37.7868,37.7962,37.703,37.7123,69855.0
2023-04-04 11:20:00,40.46,40.49,40.45,40.46,50366.0,37.7123,37.7402,37.703,37.7123,50366.0
2023-04-04 11:25:00,40.47,40.52,40.46,40.51,129541.0,37.7216,37.7682,37.7123,37.7589,129541.0
2023-04-04 11:30:00,40.51,40.52,40.46,40.48,84088.0,37.7589,37.7682,37.7123,37.7309,84088.0
2023-04-04 11:35:00,40.48,40.52,40.48,40.5,106210.0,37.7309,37.7682,37.7309,37.7496,106210.0
2023-04-04 11:40:00,40.5,40.52,40.49,40.51,75250.0,37.7496,37.7682,37.7402,37.7589,75250.0
2023-04-04 11:45:00,40.51,40.53,40.5,40.51,25575.0,37.7589,37.7775,37.7496,37.7589,25575.0
2023-04-04 11:50:00,40.51,40.51,40.48,40.48,39143.0,37.7589,37.7589,37.7309,37.7309,39143.0
2023-04-04 11:55:00,40.49,40.52,40.48,40.49,48636.0,37.7402,37.7682,37.7309,37.7402,48636.0
2023-04-04 12:00:00,40.48,40.51,40.48,40.49,55146.0,37.7309,37.7589,37.7309,37.7402,55146.0
2023-04-04 12:05:00,40.49,40.49,40.43,40.44,31006.0,37.7402,37.7402,37.6843,37.6936,31006.0
2023-04-04 12:10:00,40.45,40.46,40.43,40.45,34350.0,37.703,37.7123,37.6843,37.703,34350.0
2023-04-04 12:15:00,40.45,40.45,40.43,40.44,42151.0,37.703,37.703,37.6843,37.6936,42151.0
2023-04-04 12:20:00,40.43,40.45,40.42,40.45,135437.0,37.6843,37.703,37.675,37.703,135437.0
2023-04-04 12:25:00,40.46,40.48,40.46,40.48,24140.0,37.7123,37.7309,37.7123,37.7309,24140.0
2023-04-04 12:30:00,40.48,40.49,40.46,40.47,26830.0,37.7309,37.7402,37.7123,37.7216,26830.0
2023-04-04 12:35:00,40.47,40.48,40.46,40.48,303535.0,37.7216,37.7309,37.7123,37.7309,303535.0
2023-04-04 12:40:00,40.48,40.5,40.47,40.5,159178.0,37.7309,37.7496,37.7216,37.7496,159178.0
2023-04-04 12:45:00,40.5,40.51,40.48,40.5,27421.0,37.7496,37.7589,37.7309,37.7496,27421.0
2023-04-04 12:50:00,40.5,40.51,40.49,40.5,24331.0,37.7496,37.7589,37.7402,37.7496,24331.0
2023-04-04 12:55:00,40.5,40.52,40.49,40.51,24833.0,37.7496,37.7682,37.7402,37.7589,24833.0
2023-04-04 13:00:00,40.5,40.52,40.5,40.52,45960.0,37.7496,37.7682,37.7496,37.7682,45960.0
2023-04-04 13:05:00,40.53,40.54,40.51,40.53,25721.0,37.7775,37.7868,37.7589,37.7775,25721.0
2023-04-04 13:10:00,40.52,40.54,40.5,40.53,23549.0,37.7682,37.7868,37.7496,37.7775,23549.0
2023-04-04 13:15:00,40.53,40.56,40.53,40.55,29818.0,37.7775,37.8055,37.7775,37.7962,29818.0
2023-04-04 13:20:00,40.55,40.56,40.54,40.56,18955.0,37.7962,37.8055,37.7868,37.8055,18955.0
2023-04-04 13:25:00,40.56,40.57,40.55,40.56,26081.0,37.8055,37.8148,37.7962,37.8055,26081.0
2023-04-04 13:30:00,40.57,40.59,40.56,40.58,68348.0,37.8148,37.8334,37.8055,37.8241,68348.0
2023-04-04 13:35:00,40.58,40.58,40.56,40.57,47856.0,37.8241,37.8241,37.8055,37.8148,47856.0
2023-04-04 13:40:00,40.56,40.59,40.56,40.57,52057.0,37.8055,37.8334,37.8055,37.8148,52057.0
2023-04-04 13:45:00,40.56,40.57,40.54,40.56,65864.0,37.8055,37.8148,37.7868,37.8055,65864.0
2023-04-04 13:50:00,40.57,40.57,40.55,40.57,15368.0,37.8148,37.8148,37.7962,37.8148,15368.0
2023-04-04 13:55:00,40.57,40.58,40.56,40.58,41198.0,37.8148,37.8241,37.8055,37.8241,41198.0
2023-04-04 14:00:00,40.58,40.6,40.56,40.59,33023.0,37.8241,37.8428,37.8055,37.8334,33023.0
2023-04-04 14:05:00,40.59,40.61,40.59,40.59,72031.0,37.8334,37.8521,37.8334,37.8334,72031.0
2023-04-04 14:10:00,40.59,40.62,40.59,40.61,87703.0,37.8334,37.8614,37.8334,37.8521,87703.0
2023-04-04 14:15:00,40.62,40.62,40.6,40.61,63091.0,37.8614,37.8614,37.8428,37.8521,63091.0
2023-04-04 14:20:00,40.61,40.62,40.58,40.58,34214.0,37.8521,37.8614,37.8241,37.8241,34214.0
2023-04-04 14:25:00,40.59,40.6,40.57,40.59,63034.0,37.8334,37.8428,37.8148,37.8334,63034.0
2023-04-04 14:30:00,40.59,40.59,40.56,40.59,87049.0,37.8334,37.8334,37.8055,37.8334,87049.0
2023-04-04 14:35:00,40.59,40.62,40.58,40.61,31941.0,37.8334,37.8614,37.8241,37.8521,31941.0
2023-04-04 14:40:00,40.62,40.63,40.61,40.62,81332.0,37.8614,37.8707,37.8521,37.8614,81332.0
2023-04-04 14:45:00,40.62,40.62,40.61,40.61,62445.0,37.8614,37.8614,37.8521,37.8521,62445.0
2023-04-04 14:50:00,40.62,40.62,40.59,40.61,96127.0,37.8614,37.8614,37.8334,37.8521,96127.0
2023-04-04 14:55:00,40.62,40.62,40.58,40.59,85686.0,37.8614,37.8614,37.8241,37.8334,85686.0
2023-04-04 15:00:00,40.59,40.6,40.57,40.59,94118.0,37.8334,37.8428,37.8148,37.8334,94118.0
2023-04-04 15:05:00,40.6,40.61,40.59,40.6,66295.0,37.8428,37.8521,37.8334,37.8428,66295.0
2023-04-04 15:10:00,40.6,40.61,40.58,40.61,206095.0,37.8428,37.8521,37.8241,37.8521,206095.0
2023-04-04 15:15:00,40.61,40.63,40.6,40.61,119601.0,37.8521,37.8707,37.8428,37.8521,119601.0
2023-04-04 15:20:00,40.61,40.63,40.6,40.61,96292.0,37.8521,37.8707,37.8428,37.8521,96292.0
2023-04-04 15:25:00,40.61,40.62,40.59,40.6,62814.0,37.8521,37.8614,37.8334,37.8428,62814.0
2023-04-04 15:30:00,40.59,40.6,40.57,40.58,65042.0,37.8334,37.8428,37.8148,37.8241,65042.0
2023-04-04 15:35:00,40.58,40.6,40.56,40.59,160596.0,37.8241,37.8428,37.8055,37.8334,160596.0
2023-04-04 15:40:00,40.6,40.6,40.57,40.57,64849.0,37.8428,37.8428,37.8148,37.8148,64849.0
2023-04-04 15:45:00,40.57,40.57,40.54,40.56,151238.0,37.8148,37.8148,37.7868,37.8055,151238.0
2023-04-04 15:50:00,40.57,40.61,40.57,40.61,74006.0,37.8148,37.8521,37.8148,37.8521,74006.0
2023-04-04 15:55:00,40.6,40.62,40.6,40.62,157909.0,37.8428,37.8614,37.8428,37.8614,157909.0
2023-04-05 09:30:00,40.53,40.54,40.47,40.5,321333.0,37.7775,37.7868,37.7216,37.7496,321333.0
2023-04-05 09:35:00,40.5,40.51,40.44,40.45,103633.0,37.7496,37.7589,37.6936,37.703,103633.0
2023-04-05 09:40:00,40.46,40.51,40.45,40.46,57207.0,37.7123,37.7589,37.703,37.7123,57207.0
2023-04-05 09:45:00,40.47,40.49,40.43,40.43,119034.0,37.7216,37.7402,37.6843,37.6843,119034.0
2023-04-05 09:50:00,40.42,40.43,40.38,40.4,72627.0,37.675,37.6843,37.6377,37.6563,72627.0
2023-04-05 09:55:00,40.4,40.41,40.37,40.38,75425.0,37.6563,37.6657,37.6284,37.6377,75425.0
2023-04-05 10:00:00,40.39,40.48,40.39,40.39,362110.0,37.647,37.7309,37.647,37.647,362110.0
2023-04-05 10:05:00,40.39,40.41,40.29,40.3,116164.0,37.647,37.6657,37.5538,37.5631,116164.0
2023-04-05 10:10:00,40.3,40.3,40.18,40.22,277642.0,37.5631,37.5631,37.4513,37.4886,277642.0
2023-04-05 10:15:00,40.22,40.23,40.17,40.19,144197.0,37.4886,37.4979,37.442,37.4606,144197.0
2023-04-05 10:20:00,40.19,40.25,40.18,40.25,164302.0,37.4606,37.5165,37.4513,37.5165,164302.0
2023-04-05 10:25:00,40.25,40.25,40.19,40.2,318149.0,37.5165,37.5165,37.4606,37.4699,318149.0
2023-04-05 10:30:00,40.19,40.24,40.17,40.18,317730.0,37.4606,37.5072,37.442,37.4513,317730.0
2023-04-05 10:35:00,40.18,40.22,40.17,40.22,95313.0,37.4513,37.4886,37.442,37.4886,95313.0
2023-04-05 10:40:00,40.21,40.22,40.13,40.13,92718.0,37.4793,37.4886,37.4047,37.4047,92718.0
2023-04-05 10:45:00,40.13,40.14,40.1,40.11,26799.0,37.4047,37.414,37.3767,37.386,26799.0
2023-04-05 10:50:00,40.1,40.14,40.1,40.14,89908.0,37.3767,37.414,37.3767,37.414,89908.0
2023-04-05 10:55:00,40.15,40.17,40.13,40.14,115256.0,37.4233,37.442,37.4047,37.414,115256.0
2023-04-05 11:00:00,40.14,40.15,40.12,40.13,44166.0,37.414,37.4233,37.3954,37.4047,44166.0
2023-04-05 11:05:00,40.14,40.15,40.12,40.14,72176.0,37.414,37.4233,37.3954,37.414,72176.0
2023-04-05 11:10:00,40.13,40.16,40.11,40.15,168945.0,37.4047,37.4326,37.386,37.4233,168945.0
2023-04-05 11:15:00,40.16,40.21,40.15,40.2,113718.0,37.4326,37.4793,37.4233,37.4699,113718.0
2023-04-05 11:20:00,40.2,40.2,40.18,40.2,16832.0,37.4699,37.4699,37.4513,37.4699,16832.0
2023-04-05 11:25:00,40.2,40.2,40.16,40.17,46205.0,37.4699,37.4699,37.4326,37.442,46205.0
2023-04-05 11:30:00,40.16,40.21,40.16,40.21,49971.0,37.4326,37.4793,37.4326,37.4793,49971.0
2023-04-05 11:35:00,40.21,40.23,40.2,40.21,35303.0,37.4793,37.4979,37.4699,37.4793,35303.0
2023-04-05 11:40:00,40.21,40.23,40.2,40.21,19894.0,37.4793,37.4979,37.4699,37.4793,19894.0
2023-04-05 11:45:00,40.21,40.24,40.2,40.23,60977.0,37.4793,37.5072,37.4699,37.4979,60977.0
2023-04-05 11:50:00,40.23,40.24,40.2,40.21,21384.0,37.4979,37.5072,37.4699,37.4793,21384.0
2023-04-05 11:55:00,40.2,40.25,40.2,40.25,58589.0,37.4699,37.5165,37.4699,37.5165,58589.0
2023-04-05 12:00:00,40.25,40.25,40.22,40.23,115993.0,37.5165,37.5165,37.4886,37.4979,115993.0
2023-04-05 12:05:00,40.23,40.23,40.2,40.21,52927.0,37.4979,37.4979,37.4699,37.4793,52927.0
2023-04-05 12:10:00,40.21,40.23,40.21,40.21,51901.0,37.4793,37.4979,37.4793,37.4793,51901.0
2023-04-05 12:15:00,40.21,40.22,40.18,40.21,81157.0,37.4793,37.4886,37.4513,37.4793,81157.0
2023-04-05 12:20:00,40.21,40.22,40.2,40.21,37035.0,37.4793,37.4886,37.4699,37.4793,37035.0
2023-04-05 12:25:00,40.21,40.21,40.16,40.17,137940.0,37.4793,37.4793,37.4326,37.442,137940.0
2023-04-05 12:30:00,40.17,40.18,40.15,40.16,26702.0,37.442,37.4513,37.4233,37.4326,26702.0
2023-04-05 12:35:00,40.16,40.19,40.15,40.16,51410.0,37.4326,37.4606,37.4233,37.4326,51410.0
2023-04-05 12:40:00,40.15,40.17,40.14,40.16,88147.0,37.4233,37.442,37.414,37.4326,88147.0
2023-04-05 12:45:00,40.16,40.17,40.14,40.14,67979.0,37.4326,37.442,37.414,37.414,67979.0
2023-04-05 12:50:00,40.15,40.15,40.13,40.14,36501.0,37.4233,37.4233,37.4047,37.414,36501.0
2023-04-05 12:55:00,40.15,40.17,40.14,40.16,61397.0,37.4233,37.442,37.414,37.4326,61397.0
2023-04-05 13:00:00,40.16,40.17,40.14,40.15,20579.0,37.4326,37.442,37.414,37.4233,20579.0
2023-04-05 13:05:00,40.15,40.18,40.15,40.17,63455.0,37.4233,37.4513,37.4233,37.442,63455.0
2023-04-05 13:10:00,40.16,40.18,40.15,40.18,62991.0,37.4326,37.4513,37.4233,37.4513,62991.0
2023-04-05 13:15:00,40.18,40.19,40.17,40.19,56991.0,37.4513,37.4606,37.442,37.4606,56991.0
2023-04-05 13:20:00,40.18,40.2,40.18,40.19,96332.0,37.4513,37.4699,37.4513,37.4606,96332.0
2023-04-05 13:25:00,40.19,40.21,40.18,40.2,34767.0,37.4606,37.4793,37.4513,37.4699,34767.0
2023-04-05 13:30:00,40.19,40.21,40.18,40.18,26951.0,37.4606,37.4793,37.4513,37.4513,26951.0
2023-04-05 13:35:00,40.18,40.2,40.17,40.19,30103.0,37.4513,37.4699,37.442,37.4606,30103.0
2023-04-05 13:40:00,40.19,40.2,40.18,40.19,21265.0,37.4606,37.4699,37.4513,37.4606,21265.0
2023-04-05 13:45:00,40.19,40.19,40.17,40.18,22974.0,37.4606,37.4606,37.442,37.4513,22974.0
2023-04-05 13:50:00,40.18,40.21,40.18,40.2,83932.0,37.4513,37.4793,37.4513,37.4699,83932.0
2023-04-05 13:55:00,40.19,40.21,40.19,40.2,65304.0,37.4606,37.4793,37.4606,37.4699,65304.0
2023-04-05 14:00:00,40.21,40.24,40.2,40.23,53717.0,37.4793,37.5072,37.4699,37.4979,53717.0
2023-04-05 14:05:00,40.23,40.24,40.22,40.22,32631.0,37.4979,37.5072,37.4886,37.4886,32631.0
2023-04-05 14:10:00,40.22,40.23,40.21,40.21,76347.0,37.4886,37.4979,37.4793,37.4793,76347.0
2023-04-05 14:15:00,40.22,40.23,40.21,40.22,36939.0,37.4886,37.4979,37.4793,37.4886,36939.0
2023-04-05 14:20:00,40.23,40.23,40.21,40.22,54560.0,37.4979,37.4979,37.4793,37.4886,54560.0
2023-04-05 14:25:00,40.22,40.24,40.22,40.22,25630.0,37.4886,37.5072,37.4886,37.4886,25630.0
2023-04-05 14:30:00,40.23,40.25,40.22,40.25,80650.0,37.4979,37.5165,37.4886,37.5165,80650.0
2023-04-05 14:35:00,40.24,40.26,40.23,40.26,64859.0,37.5072,37.5259,37.4979,37.5259,64859.0
2023-04-05 14:40:00,40.26,40.26,40.23,40.24,85501.0,37.5259,37.5259,37.4979,37.5072,85501.0
2023-04-05 14:45:00,40.25,40.25,40.23,40.24,20194.0,37.5165,37.5165,37.4979,37.5072,20194.0
2023-04-05 14:50:00,40.24,40.24,40.21,40.22,44980.0,37.5072,37.5072,37.4793,37.4886,44980.0
2023-04-05 14:55:00,40.21,40.23,40.21,40.22,21511.0,37.4793,37.4979,37.4793,37.4886,21511.0
2023-04-05 15:00:00,40.22,40.23,40.2,40.21,78860.0,37.4886,37.4979,37.4699,37.4793,78860.0
2023-04-05 15:05:00,40.21,40.21,40.17,40.17,27583.0,37.4793,37.4793,37.442,37.442,27583.0
2023-04-05 15:10:00,40.18,40.18,40.16,40.16,48410.0,37.4513,37.4513,37.4326,37.4326,48410.0
2023-04-05 15:15:00,40.16,40.19,40.16,40.18,55013.0,37.4326,37.4606,37.4326,37.4513,55013.0
2023-04-05 15:20:00,40.19,40.2,40.18,40.19,38783.0,37.4606,37.4699,37.4513,37.4606,38783.0
2023-04-05 15:25:00,40.19,40.21,40.19,40.19,38138.0,37.4606,37.4793,37.4606,37.4606,38138.0
2023-04-05 15:30:00,40.2,40.22,40.19,40.21,75680.0,37.4699,37.4886,37.4606,37.4793,75680.0
2023-04-05 15:35:00,40.22,40.23,40.21,40.21,49190.0,37.4886,37.4979,37.4793,37.4793,49190.0
2023-04-05 15:40:00,40.21,40.24,40.19,40.23,103797.0,37.4793,37.5072,37.4606,37.4979,103797.0
2023-04-05 15:45:00,40.23,40.24,40.22,40.23,77604.0,37.4979,37.5072,37.4886,37.4979,77604.0
2023-04-05 15:50:00,40.23,40.26,40.22,40.25,86867.0,37.4979,37.5259,37.4886,37.5165,86867.0
2023-04-05 15:55:00,40.26,40.26,40.24,40.25,202804.0,37.5259,37.5259,37.5072,37.5165,202804.0
2023-04-06 09:30:00,40.27,40.31,40.24,40.3,142025.0,37.5352,37.5725,37.5072,37.5631,142025.0
2023-04-06 09:35:00,40.3,40.32,40.25,40.25,83571.0,37.5631,37.5818,37.5165,37.5165,83571.0
2023-04-06 09:40:00,40.25,40.27,40.16,40.19,78983.0,37.5165,37.5352,37.4326,37.4606,78983.0
2023-04-06 09:45:00,40.2,40.23,40.17,40.2,83257.0,37.4699,37.4979,37.442,37.4699,83257.0
2023-04-06 09:50:00,40.2,40.24,40.18,40.18,23788.0,37.4699,37.5072,37.4513,37.4513,23788.0
2023-04-06 09:55:00,40.19,40.21,40.17,40.21,31221.0,37.4606,37.4793,37.442,37.4793,31221.0
2023-04-06 10:00:00,40.21,40.26,40.19,40.26,87345.0,37.4793,37.5259,37.4606,37.5259,87345.0
2023-04-06 10:05:00,40.26,40.32,40.26,40.3,110586.0,37.5259,37.5818,37.5259,37.5631,110586.0
2023-04-06 10:10:00,40.3,40.36,40.29,40.36,37137.0,37.5631,37.6191,37.5538,37.6191,37137.0
2023-04-06 10:15:00,40.36,40.36,40.3,40.33,68375.0,37.6191,37.6191,37.5631,37.5911,68375.0
2023-04-06 10:20:00,40.33,40.34,40.3,40.32,21819.0,37.5911,37.6004,37.5631,37.5818,21819.0
2023-04-06 10:25:00,40.32,40.38,40.32,40.36,78628.0,37.5818,37.6377,37.5818,37.6191,78628.0
2023-04-06 10:30:00,40.36,40.4,40.34,40.4,50060.0,37.6191,37.6563,37.6004,37.6563,50060.0
2023-04-06 10:35:00,40.41,40.41,40.35,40.36,67841.0,37.6657,37.6657,37.6097,37.6191,67841.0
2023-04-06 10:40:00,40.35,40.35,40.29,40.32,39838.0,37.6097,37.6097,37.5538,37.5818,39838.0
2023-04-06 10:45:00,40.32,40.38,40.32,40.37,26504.0,37.5818,37.6377,37.5818,37.6284,26504.0
2023-04-06 10:50:00,40.37,40.39,40.36,40.38,50269.0,37.6284,37.647,37.6191,37.6377,50269.0
2023-04-06 10:55:00,40.38,40.4,40.37,40.39,63881.0,37.6377,37.6563,37.6284,37.647,63881.0
2023-04-06 11:00:00,40.39,40.43,40.39,40.42,34885.0,37.647,37.6843,37.647,37.675,34885.0
2023-04-06 11:05:00,40.42,40.42,40.39,40.39,20503.0,37.675,37.675,37.647,37.647,20503.0
2023-04-06 11:10:00,40.39,40.41,40.38,40.4,16436.0,37.647,37.6657,37.6377,37.6563,16436.0
2023-04-06 11:15:00,40.4,40.41,40.39,40.4,87215.0,37.6563,37.6657,37.647,37.6563,87215.0
2023-04-06 11:20:00,40.4,40.41,40.38,40.39,34376.0,37.6563,37.6657,37.6377,37.647,34376.0
2023-04-06 11:25:00,40.39,40.39,40.36,40.37,69204.0,37.647,37.647,37.6191,37.6284,69204.0
2023-04-06 11:30:00,40.36,40.42,40.36,40.41,29231.0,37.6191,37.675,37.6191,37.6657,29231.0
2023-04-06 11:35:00,40.41,40.43,40.4,40.41,41411.0,37.6657,37.6843,37.6563,37.6657,41411.0
2023-04-06 11:40:00,40.41,40.44,40.41,40.43,30802.0,37.6657,37.6936,37.6657,37.6843,30802.0
2023-04-06 11:45:00,40.44,40.46,40.43,40.45,62004.0,37.6936,37.7123,37.6843,37.703,62004.0
2023-04-06 11:50:00,40.45,40.45,40.43,40.44,67002.0,37.703,37.703,37.6843,37.6936,67002.0
2023-04-06 11:55:00,40.44,40.47,40.43,40.46,11759.0,37.6936,37.7216,37.6843,37.7123,11759.0
2023-04-06 12:00:00,40.47,40.5,40.47,40.49,99935.0,37.7216,37.7496,37.7216,37.7402,99935.0
2023-04-06 12:05:00,40.49,40.51,40.48,40.5,146863.0,37.7402,37.7589,37.7309,37.7496,146863.0
2023-04-06 12:10:00,40.5,40.52,40.49,40.51,75500.0,37.7496,37.7682,37.7402,37.7589,75500.0
2023-04-06 12:15:00,40.51,40.51,40.49,40.51,30898.0,37.7589,37.7589,37.7402,37.7589,30898.0
2023-04-06 12:20:00,40.5,40.5,40.48,40.5,60698.0,37.7496,37.7496,37.7309,37.7496,60698.0
2023-04-06 12:25:00,40.5,40.51,40.49,40.51,94128.0,37.7496,37.7589,37.7402,37.7589,94128.0
2023-04-06 12:30:00,40.51,40.55,40.5,40.55,14429.0,37.7589,37.7962,37.7496,37.7962,14429.0
2023-04-06 12:35:00,40.55,40.55,40.53,40.55,26640.0,37.7962,37.7962,37.7775,37.7962,26640.0
2023-04-06 12:40:00,40.55,40.56,40.53,40.56,42078.0,37.7962,37.8055,37.7775,37.8055,42078.0
2023-04-06 12:45:00,40.55,40.57,40.53,40.54,33279.0,37.7962,37.8148,37.7775,37.7868,33279.0
2023-04-06 12:50:00,40.54,40.54,40.52,40.52,13269.0,37.7868,37.7868,37.7682,37.7682,13269.0
2023-04-06 12:55:00,40.53,40.53,40.49,40.51,31371.0,37.7775,37.7775,37.7402,37.7589,31371.0
2023-04-06 13:00:00,40.51,40.52,40.5,40.52,44196.0,37.7589,37.7682,37.7496,37.7682,44196.0
2023-04-06 13:05:00,40.52,40.52,40.5,40.51,27429.0,37.7682,37.7682,37.7496,37.7589,27429.0
2023-04-06 13:10:00,40.5,40.51,40.49,40.51,24432.0,37.7496,37.7589,37.7402,37.7589,24432.0
2023-04-06 13:15:00,40.5,40.52,40.5,40.51,22511.0,37.7496,37.7682,37.7496,37.7589,22511.0
2023-04-06 13:20:00,40.51,40.52,40.5,40.52,16512.0,37.7589,37.7682,37.7496,37.7682,16512.0
2023-04-06 13:25:00,40.51,40.53,40.51,40.52,22032.0,37.7589,37.7775,37.7589,37.7682,22032.0
2023-04-06 13:30:00,40.52,40.53,40.49,40.49,55019.0,37.7682,37.7775,37.7402,37.7402,55019.0
2023-04-06 13:35:00,40.5,40.54,40.5,40.53,39664.0,37.7496,37.7868,37.7496,37.7775,39664.0
2023-04-06 13:40:00,40.53,40.54,40.51,40.53,43094.0,37.7775,37.7868,37.7589,37.7775,43094.0
2023-04-06 13:45:00,40.53,40.53,40.51,40.52,47906.0,37.7775,37.7775,37.7589,37.7682,47906.0
2023-04-06 13:50:00,40.52,40.54,40.52,40.52,34405.0,37.7682,37.7868,37.7682,37.7682,34405.0
2023-04-06 13:55:00,40.52,40.53,40.51,40.52,29406.0,37.7682,37.7775,37.7589,37.7682,29406.0
2023-04-06 14:00:00,40.52,40.54,40.51,40.51,36561.0,37.7682,37.7868,37.7589,37.7589,36561.0
2023-04-06 14:05:00,40.52,40.54,40.51,40.53,56113.0,37.7682,37.7868,37.7589,37.7775,56113.0
2023-04-06 14:10:00,40.53,40.55,40.53,40.54,54097.0,37.7775,37.7962,37.7775,37.7868,54097.0
2023-04-06 14:15:00,40.54,40.55,40.53,40.55,113096.0,37.7868,37.7962,37.7775,37.7962,113096.0
2023-04-06 14:20:00,40.55,40.56,40.53,40.56,47355.0,37.7962,37.8055,37.7775,37.8055,47355.0
2023-04-06 14:25:00,40.55,40.56,40.55,40.55,25809.0,37.7962,37.8055,37.7962,37.7962,25809.0
2023-04-06 14:30:00,40.56,40.58,40.55,40.58,56344.0,37.8055,37.8241,37.7962,37.8241,56344.0
2023-04-06 14:35:00,40.57,40.57,40.55,40.55,30431.0,37.8148,37.8148,37.7962,37.7962,30431.0
2023-04-06 14:40:00,40.55,40.58,40.55,40.58,46529.0,37.7962,37.8241,37.7962,37.8241,46529.0
2023-04-06 14:45:00,40.57,40.58,40.57,40.58,28987.0,37.8148,37.8241,37.8148,37.8241,28987.0
2023-04-06 14:50:00,40.58,40.58,40.56,40.57,83293.0,37.8241,37.8241,37.8055,37.8148,83293.0
2023-04-06 14:55:00,40.57,40.57,40.53,40.55,77348.0,37.8148,37.8148,37.7775,37.7962,77348.0
2023-04-06 15:00:00,40.55,40.55,40.54,40.55,76659.0,37.7962,37.7962,37.7868,37.7962,76659.0
2023-04-06 15:05:00,40.55,40.56,40.54,40.54,251503.0,37.7962,37.8055,37.7868,37.7868,251503.0
2023-04-06 15:10:00,40.54,40.54,40.52,40.54,70122.0,37.7868,37.7868,37.7682,37.7868,70122.0
2023-04-06 15:15:00,40.54,40.54,40.51,40.52,137053.0,37.7868,37.7868,37.7589,37.7682,137053.0
2023-04-06 15:20:00,40.52,40.53,40.51,40.51,153116.0,37.7682,37.7775,37.7589,37.7589,153116.0
2023-04-06 15:25:00,40.52,40.53,40.51,40.52,134440.0,37.7682,37.7775,37.7589,37.7682,134440.0
2023-04-06 15:30:00,40.52,40.53,40.52,40.52,112976.0,37.7682,37.7775,37.7682,37.7682,112976.0
2023-04-06 15:35:00,40.53,40.53,40.52,40.52,171164.0,37.7775,37.7775,37.7682,37.7682,171164.0
2023-04-06 15:40:00,40.52,40.53,40.52,40.53,161670.0,37.7682,37.7775,37.7682,37.7775,161670.0
2023-04-06 15:45:00,40.53,40.54,40.52,40.54,221367.0,37.7775,37.7868,37.7682,37.7868,221367.0
2023-04-06 15:50:00,40.54,40.54,40.5,40.5,280604.0,37.7868,37.7868,37.7496,37.7496,280604.0
2023-04-06 15:55:00,40.5,40.51,40.48,40.48,657034.0,37.7496,37.7589,37.7309,37.7309,657034.0
2023-04-10 09:30:00,40.27,40.3,40.23,40.26,240199.0,37.5352,37.5631,37.4979,37.5259,240199.0
2023-04-10 09:35:00,40.25,40.31,40.23,40.31,295071.0,37.5165,37.5725,37.4979,37.5725,295071.0
2023-04-10 09:40:00,40.31,40.34,40.29,40.29,191079.0,37.5725,37.6004,37.5538,37.5538,191079.0
2023-04-10 09:45:00,40.3,40.32,40.24,40.24,129265.0,37.5631,37.5818,37.5072,37.5072,129265.0
2023-04-10 09:50:00,40.24,40.28,40.24,40.25,103525.0,37.5072,37.5445,37.5072,37.5165,103525.0
2023-04-10 09:55:00,40.26,40.27,40.24,40.26,53472.0,37.5259,37.5352,37.5072,37.5259,53472.0
2023-04-10 10:00:00,40.26,40.27,40.22,40.27,169249.0,37.5259,37.5352,37.4886,37.5352,169249.0
2023-04-10 10:05:00,40.27,40.29,40.25,40.28,94376.0,37.5352,37.5538,37.5165,37.5445,94376.0
2023-04-10 10:10:00,40.29,40.29,40.24,40.26,173912.0,37.5538,37.5538,37.5072,37.5259,173912.0
2023-04-10 10:15:00,40.27,40.29,40.26,40.28,60007.0,37.5352,37.5538,37.5259,37.5445,60007.0
2023-04-10 10:20:00,40.27,40.28,40.25,40.27,40039.0,37.5352,37.5445,37.5165,37.5352,40039.0
2023-04-10 10:25:00,40.27,40.27,40.23,40.23,63342.0,37.5352,37.5352,37.4979,37.4979,63342.0
2023-04-10 10:30:00,40.24,40.26,40.22,40.23,78849.0,37.5072,37.5259,37.4886,37.4979,78849.0
2023-04-10 10:35:00,40.23,40.25,40.21,40.25,160004.0,37.4979,37.5165,37.4793,37.5165,160004.0
2023-04-10 10:40:00,40.25,40.29,40.24,40.29,54186.0,37.5165,37.5538,37.5072,37.5538,54186.0
2023-04-10 10:45:00,40.28,40.29,40.27,40.29,117500.0,37.5445,37.5538,37.5352,37.5538,117500.0
2023-04-10 10:50:00,40.29,40.3,40.27,40.29,62557.0,37.5538,37.5631,37.5352,37.5538,62557.0
2023-04-10 10:55:00,40.3,40.3,40.28,40.29,46521.0,37.5631,37.5631,37.5445,37.5538,46521.0
2023-04-10 11:00:00,40.3,40.32,40.29,40.32,165859.0,37.5631,37.5818,37.5538,37.5818,165859.0
2023-04-10 11:05:00,40.32,40.33,40.3,40.32,28441.0,37.5818,37.5911,37.5631,37.5818,28441.0
2023-04-10 11:10:00,40.32,40.33,40.31,40.32,48537.0,37.5818,37.5911,37.5725,37.5818,48537.0
2023-04-10 11:15:00,40.32,40.33,40.31,40.32,21630.0,37.5818,37.5911,37.5725,37.5818,21630.0
2023-04-10 11:20:00,40.32,40.34,40.31,40.32,29532.0,37.5818,37.6004,37.5725,37.5818,29532.0
2023-04-10 11:25:00,40.31,40.33,40.31,40.33,43458.0,37.5725,37.5911,37.5725,37.5911,43458.0
2023-04-10 11:30:00,40.33,40.34,40.31,40.32,70572.0,37.5911,37.6004,37.5725,37.5818,70572.0
2023-04-10 11:35:00,40.32,40.33,40.31,40.32,45783.0,37.5818,37.5911,37.5725,37.5818,45783.0
2023-04-10 11:40:00,40.32,40.32,40.3,40.31,53823.0,37.5818,37.5818,37.5631,37.5725,53823.0
2023-04-10 11:45:00,40.31,40.32,40.3,40.32,71218.0,37.5725,37.5818,37.5631,37.5818,71218.0
2023-04-10 11:50:00,40.32,40.32,40.28,40.28,47019.0,37.5818,37.5818,37.5445,37.5445,47019.0
2023-04-10 11:55:00,40.29,40.29,40.26,40.27,23622.0,37.5538,37.5538,37.5259,37.5352,23622.0
2023-04-10 12:00:00,40.27,40.27,40.24,40.25,39426.0,37.5352,37.5352,37.5072,37.5165,39426.0
2023-04-10 12:05:00,40.25,40.26,40.24,40.25,42704.0,37.5165,37.5259,37.5072,37.5165,42704.0
2023-04-10 12:10:00,40.25,40.26,40.24,40.26,26670.0,37.5165,37.5259,37.5072,37.5259,26670.0
2023-04-10 12:15:00,40.26,40.27,40.25,40.27,103095.0,37.5259,37.5352,37.5165,37.5352,103095.0
2023-04-10 12:20:00,40.27,40.28,40.26,40.27,32971.0,37.5352,37.5445,37.5259,37.5352,32971.0
2023-04-10 12:25:00,40.27,40.28,40.26,40.27,30588.0,37.5352,37.5445,37.5259,37.5352,30588.0
2023-04-10 12:30:00,40.27,40.29,40.26,40.28,71646.0,37.5352,37.5538,37.5259,37.5445,71646.0
2023-04-10 12:35:00,40.28,40.32,40.28,40.32,68704.0,37.5445,37.5818,37.5445,37.5818,68704.0
2023-04-10 12:40:00,40.32,40.32,40.3,40.31,63569.0,37.5818,37.5818,37.5631,37.5725,63569.0
2023-04-10 12:45:00,40.32,40.33,40.31,40.32,58175.0,37.5818,37.5911,37.5725,37.5818,58175.0
2023-04-10 12:50:00,40.32,40.34,40.31,40.33,62789.0,37.5818,37.6004,37.5725,37.5911,62789.0
2023-04-10 12:55:00,40.33,40.34,40.32,40.33,40695.0,37.5911,37.6004,37.5818,37.5911,40695.0
2023-04-10 13:00:00,40.34,40.35,40.33,40.33,41440.0,37.6004,37.6097,37.5911,37.5911,41440.0
2023-04-10 13:05:00,40.33,40.35,40.33,40.34,36629.0,37.5911,37.6097,37.5911,37.6004,36629.0
2023-04-10 13:10:00,40.34,40.35,40.33,40.34,52409.0,37.6004,37.6097,37.5911,37.6004,52409.0
2023-04-10 13:15:00,40.34,40.35,40.33,40.33,21467.0,37.6004,37.6097,37.5911,37.5911,21467.0
2023-04-10 13:20:00,40.34,40.35,40.33,40.33,30322.0,37.6004,37.6097,37.5911,37.5911,30322.0
2023-04-10 13:25:00,40.34,40.35,40.33,40.34,40731.0,37.6004,37.6097,37.5911,37.6004,40731.0
2023-04-10 13:30:00,40.34,40.35,40.33,40.34,40234.0,37.6004,37.6097,37.5911,37.6004,40234.0
2023-04-10 13:35:00,40.34,40.34,40.32,40.32,58840.0,37.6004,37.6004,37.5818,37.5818,58840.0
2023-04-10 13:40:00,40.33,40.33,40.31,40.33,41509.0,37.5911,37.5911,37.5725,37.5911,41509.0
2023-04-10 13:45:00,40.32,40.35,40.32,40.34,55629.0,37.5818,37.6097,37.5818,37.6004,55629.0
2023-04-10 13:50:00,40.33,40.35,40.33,40.34,63101.0,37.5911,37.6097,37.5911,37.6004,63101.0
2023-04-10 13:55:00,40.34,40.34,40.32,40.34,41523.0,37.6004,37.6004,37.5818,37.6004,41523.0
2023-04-10 14:00:00,40.33,40.34,40.32,40.34,71851.0,37.5911,37.6004,37.5818,37.6004,71851.0
2023-04-10 14:05:00,40.34,40.35,40.33,40.33,53920.0,37.6004,37.6097,37.5911,37.5911,53920.0
2023-04-10 14:10:00,40.34,40.35,40.33,40.34,99022.0,37.6004,37.6097,37.5911,37.6004,99022.0
2023-04-10 14:15:00,40.34,40.35,40.34,40.35,94879.0,37.6004,37.6097,37.6004,37.6097,94879.0
2023-04-10 14:20:00,40.34,40.36,40.34,40.35,33534.0,37.6004,37.6191,37.6004,37.6097,33534.0
2023-04-10 14:25:00,40.36,40.36,40.34,40.34,39404.0,37.6191,37.6191,37.6004,37.6004,39404.0
2023-04-10 14:30:00,40.35,40.35,40.34,40.34,28680.0,37.6097,37.6097,37.6004,37.6004,28680.0
2023-04-10 14:35:00,40.34,40.35,40.34,40.35,26390.0,37.6004,37.6097,37.6004,37.6097,26390.0
2023-04-10 14:40:00,40.34,40.35,40.34,40.34,119107.0,37.6004,37.6097,37.6004,37.6004,119107.0
2023-04-10 14:45:00,40.34,40.35,40.34,40.34,43235.0,37.6004,37.6097,37.6004,37.6004,43235.0
2023-04-10 14:50:00,40.34,40.36,40.34,40.36,41457.0,37.6004,37.6191,37.6004,37.6191,41457.0
2023-04-10 14:55:00,40.36,40.39,40.35,40.38,72102.0,37.6191,37.647,37.6097,37.6377,72102.0
2023-04-10 15:00:00,40.39,40.4,40.38,40.39,75356.0,37.647,37.6563,37.6377,37.647,75356.0
2023-04-10 15:05:00,40.39,40.4,40.38,40.39,36039.0,37.647,37.6563,37.6377,37.647,36039.0
2023-04-10 15:10:00,40.38,40.39,40.37,40.38,63263.0,37.6377,37.647,37.6284,37.6377,63263.0
2023-04-10 15:15:00,40.37,40.39,40.37,40.39,43404.0,37.6284,37.647,37.6284,37.647,43404.0
2023-04-10 15:20:00,40.39,40.39,40.37,40.38,49438.0,37.647,37.647,37.6284,37.6377,49438.0
2023-04-10 15:25:00,40.38,40.39,40.37,40.38,38876.0,37.6377,37.647,37.6284,37.6377,38876.0
2023-04-10 15:30:00,40.39,40.4,40.38,40.39,68933.0,37.647,37.6563,37.6377,37.647,68933.0
2023-04-10 15:35:00,40.38,40.4,40.38,40.39,31128.0,37.6377,37.6563,37.6377,37.647,31128.0
2023-04-10 15:40:00,40.39,40.41,40.39,40.4,38026.0,37.647,37.6657,37.647,37.6563,38026.0
2023-04-10 15:45:00,40.4,40.42,40.39,40.42,89318.0,37.6563,37.675,37.647,37.675,89318.0
2023-04-10 15:50:00,40.42,40.42,40.4,40.41,37787.0,37.675,37.675,37.6563,37.6657,37787.0
2023-04-10 15:55:00,40.4,40.41,40.39,40.41,112095.0,37.6563,37.6657,37.647,37.6657,112095.0
2023-04-11 09:30:00,40.74,40.77,40.7,40.76,283076.0,37.9733,38.0012,37.936,37.9919,283076.0
2023-04-11 09:35:00,40.76,40.78,40.67,40.69,125018.0,37.9919,38.0105,37.908,37.9267,125018.0
2023-04-11 09:40:00,40.68,40.71,40.64,40.69,109256.0,37.9173,37.9453,37.8801,37.9267,109256.0
2023-04-11 09:45:00,40.68,40.76,40.68,40.72,105589.0,37.9173,37.9919,37.9173,37.9546,105589.0
2023-04-11 09:50:00,40.72,40.76,40.71,40.74,92172.0,37.9546,37.9919,37.9453,37.9733,92172.0
2023-04-11 09:55:00,40.74,40.77,40.74,40.76,91103.0,37.9733,38.0012,37.9733,37.9919,91103.0
2023-04-11 10:00:00,40.75,40.81,40.75,40.81,94132.0,37.9826,38.0385,37.9826,38.0385,94132.0
2023-04-11 10:05:00,40.8,40.81,40.77,40.78,59917.0,38.0292,38.0385,38.0012,38.0105,59917.0
2023-04-11 10:10:00,40.78,40.78,40.75,40.77,111022.0,38.0105,38.0105,37.9826,38.0012,111022.0
2023-04-11 10:15:00,40.76,40.79,40.75,40.78,60913.0,37.9919,38.0199,37.9826,38.0105,60913.0
2023-04-11 10:20:00,40.79,40.82,40.78,40.82,95021.0,38.0199,38.0478,38.0105,38.0478,95021.0
2023-04-11 10:25:00,40.82,40.84,40.79,40.8,77720.0,38.0478,38.0665,38.0199,38.0292,77720.0
2023-04-11 10:30:00,40.8,40.81,40.78,40.78,54951.0,38.0292,38.0385,38.0105,38.0105,54951.0
2023-04-11 10:35:00,40.77,40.78,40.74,40.76,35052.0,38.0012,38.0105,37.9733,37.9919,35052.0
2023-04-11 10:40:00,40.76,40.78,40.72,40.73,38715.0,37.9919,38.0105,37.9546,37.9639,38715.0
2023-04-11 10:45:00,40.73,40.75,40.71,40.74,71190.0,37.9639,37.9826,37.9453,37.9733,71190.0
2023-04-11 10:50:00,40.75,40.76,40.73,40.73,55897.0,37.9826,37.9919,37.9639,37.9639,55897.0
2023-04-11 10:55:00,40.73,40.74,40.7,40.71,56398.0,37.9639,37.9733,37.936,37.9453,56398.0
2023-04-11 11:00:00,40.71,40.75,40.71,40.73,67941.0,37.9453,37.9826,37.9453,37.9639,67941.0
2023-04-11 11:05:00,40.74,40.75,40.73,40.73,72307.0,37.9733,37.9826,37.9639,37.9639,72307.0
2023-04-11 11:10:00,40.74,40.77,40.72,40.77,58699.0,37.9733,38.0012,37.9546,38.0012,58699.0
2023-04-11 11:15:00,40.77,40.77,40.75,40.76,55303.0,38.0012,38.0012,37.9826,37.9919,55303.0
2023-04-11 11:20:00,40.77,40.77,40.76,40.77,21888.0,38.0012,38.0012,37.9919,38.0012,21888.0
2023-04-11 11:25:00,40.77,40.77,40.74,40.74,72487.0,38.0012,38.0012,37.9733,37.9733,72487.0
2023-04-11 11:30:00,40.74,40.75,40.71,40.72,40656.0,37.9733,37.9826,37.9453,37.9546,40656.0
2023-04-11 11:35:00,40.72,40.73,40.71,40.73,94849.0,37.9546,37.9639,37.9453,37.9639,94849.0
2023-04-11 11:40:00,40.73,40.73,40.69,40.7,59498.0,37.9639,37.9639,37.9267,37.936,59498.0
2023-04-11 11:45:00,40.7,40.73,40.69,40.72,20804.0,37.936,37.9639,37.9267,37.9546,20804.0
2023-04-11 11:50:00,40.72,40.73,40.7,40.7,74774.0,37.9546,37.9639,37.936,37.936,74774.0
2023-04-11 11:55:00,40.71,40.72,40.69,40.7,50210.0,37.9453,37.9546,37.9267,37.936,50210.0
2023-04-11 12:00:00,40.71,40.71,40.69,40.71,120654.0,37.9453,37.9453,37.9267,37.9453,120654.0
2023-04-11 12:05:00,40.71,40.71,40.69,40.69,103529.0,37.9453,37.9453,37.9267,37.9267,103529.0
2023-04-11 12:10:00,40.7,40.72,40.69,40.7,40733.0,37.936,37.9546,37.9267,37.936,40733.0
2023-04-11 12:15:00,40.71,40.71,40.69,40.7,56359.0,37.9453,37.9453,37.9267,37.936,56359.0
2023-04-11 12:20:00,40.7,40.71,40.69,40.7,45560.0,37.936,37.9453,37.9267,37.936,45560.0
2023-04-11 12:25:00,40.7,40.71,40.68,40.71,86195.0,37.936,37.9453,37.9173,37.9453,86195.0
2023-04-11 12:30:00,40.7,40.72,40.7,40.71,48857.0,37.936,37.9546,37.936,37.9453,48857.0
2023-04-11 12:35:00,40.7,40.71,40.68,40.69,69420.0,37.936,37.9453,37.9173,37.9267,69420.0
2023-04-11 12:40:00,40.69,40.7,40.68,40.69,64799.0,37.9267,37.936,37.9173,37.9267,64799.0
2023-04-11 12:45:00,40.7,40.7,40.69,40.7,28253.0,37.936,37.936,37.9267,37.936,28253.0
2023-04-11 12:50:00,40.7,40.7,40.69,40.7,16758.0,37.936,37.936,37.9267,37.936,16758.0
2023-04-11 12:55:00,40.7,40.71,40.69,40.71,64994.0,37.936,37.9453,37.9267,37.9453,64994.0
2023-04-11 13:00:00,40.71,40.71,40.69,40.7,177645.0,37.9453,37.9453,37.9267,37.936,177645.0
2023-04-11 13:05:00,40.7,40.71,40.69,40.7,22794.0,37.936,37.9453,37.9267,37.936,22794.0
2023-04-11 13:10:00,40.7,40.71,40.68,40.69,131172.0,37.936,37.9453,37.9173,37.9267,131172.0
2023-04-11 13:15:00,40.69,40.7,40.67,40.69,85462.0,37.9267,37.936,37.908,37.9267,85462.0
2023-04-11 13:20:00,40.69,40.7,40.68,40.7,32492.0,37.9267,37.936,37.9173,37.936,32492.0
2023-04-11 13:25:00,40.71,40.71,40.7,40.71,74424.0,37.9453,37.9453,37.936,37.9453,74424.0
2023-04-11 13:30:00,40.71,40.72,40.7,40.72,31252.0,37.9453,37.9546,37.936,37.9546,31252.0
2023-04-11 13:35:00,40.72,40.74,40.71,40.74,85602.0,37.9546,37.9733,37.9453,37.9733,85602.0
2023-04-11 13:40:00,40.74,40.76,40.74,40.75,80733.0,37.9733,37.9919,37.9733,37.9826,80733.0
2023-04-11 13:45:00,40.76,40.77,40.74,40.77,118998.0,37.9919,38.0012,37.9733,38.0012,118998.0
2023-04-11 13:50:00,40.77,40.77,40.75,40.76,144841.0,38.0012,38.0012,37.9826,37.9919,144841.0
2023-04-11 13:55:00,40.76,40.76,40.75,40.75,39746.0,37.9919,37.9919,37.9826,37.9826,39746.0
2023-04-11 14:00:00,40.76,40.76,40.72,40.72,53564.0,37.9919,37.9919,37.9546,37.9546,53564.0
2023-04-11 14:05:00,40.72,40.73,40.71,40.72,41236.0,37.9546,37.9639,37.9453,37.9546,41236.0
2023-04-11 14:10:00,40.73,40.73,40.71,40.71,30142.0,37.9639,37.9639,37.9453,37.9453,30142.0
2023-04-11 14:15:00,40.71,40.72,40.7,40.72,50010.0,37.9453,37.9546,37.936,37.9546,50010.0
2023-04-11 14:20:00,40.72,40.74,40.71,40.73,83023.0,37.9546,37.9733,37.9453,37.9639,83023.0
2023-04-11 14:25:00,40.73,40.75,40.72,40.75,37394.0,37.9639,37.9826,37.9546,37.9826,37394.0
2023-04-11 14:30:00,40.75,40.76,40.74,40.74,46103.0,37.9826,37.9919,37.9733,37.9733,46103.0
2023-04-11 14:35:00,40.75,40.75,40.74,40.75,99092.0,37.9826,37.9826,37.9733,37.9826,99092.0
2023-04-11 14:40:00,40.75,40.75,40.74,40.75,59903.0,37.9826,37.9826,37.9733,37.9826,59903.0
2023-04-11 14:45:00,40.75,40.75,40.73,40.74,67256.0,37.9826,37.9826,37.9639,37.9733,67256.0
2023-04-11 14:50:00,40.74,40.74,40.73,40.73,80932.0,37.9733,37.9733,37.9639,37.9639,80932.0
2023-04-11 14:55:00,40.73,40.74,40.73,40.74,23942.0,37.9639,37.9733,37.9639,37.9733,23942.0
2023-04-11 15:00:00,40.73,40.74,40.73,40.73,33480.0,37.9639,37.9733,37.9639,37.9639,33480.0
2023-04-11 15:05:00,40.73,40.74,40.72,40.74,187073.0,37.9639,37.9733,37.9546,37.9733,187073.0
2023-04-11 15:10:00,40.73,40.76,40.73,40.75,172038.0,37.9639,37.9919,37.9639,37.9826,172038.0
2023-04-11 15:15:00,40.75,40.77,40.75,40.76,45667.0,37.9826,38.0012,37.9826,37.9919,45667.0
2023-04-11 15:20:00,40.76,40.76,40.75,40.76,190496.0,37.9919,37.9919,37.9826,37.9919,190496.0
2023-04-11 15:25:00,40.75,40.76,40.74,40.75,134622.0,37.9826,37.9919,37.9733,37.9826,134622.0
2023-04-11 15:30:00,40.75,40.75,40.73,40.73,92132.0,37.9826,37.9826,37.9639,37.9639,92132.0
2023-04-11 15:35:00,40.73,40.74,40.7,40.71,189976.0,37.9639,37.9733,37.936,37.9453,189976.0
2023-04-11 15:40:00,40.71,40.72,40.7,40.71,236148.0,37.9453,37.9546,37.936,37.9453,236148.0
2023-04-11 15:45:00,40.71,40.71,40.69,40.7,162860.0,37.9453,37.9453,37.9267,37.936,162860.0
2023-04-11 15:50:00,40.7,40.7,40.68,40.69,149801.0,37.936,37.936,37.9173,37.9267,149801.0
2023-04-11 15:55:00,40.69,40.71,40.67,40.7,402070.0,37.9267,37.9453,37.908,37.936,402070.0
2023-04-12 09:30:00,40.78,40.81,40.75,40.75,173624.0,38.0105,38.0385,37.9826,37.9826,173624.0
2023-04-12 09:35:00,40.75,40.82,40.75,40.77,158143.0,37.9826,38.0478,37.9826,38.0012,158143.0
2023-04-12 09:40:00,40.78,40.8,40.68,40.69,164039.0,38.0105,38.0292,37.9173,37.9267,164039.0
2023-04-12 09:45:00,40.69,40.71,40.6,40.65,144807.0,37.9267,37.9453,37.8428,37.8894,144807.0
2023-04-12 09:50:00,40.65,40.66,40.59,40.64,82472.0,37.8894,37.8987,37.8334,37.8801,82472.0
2023-04-12 09:55:00,40.64,40.65,40.62,40.62,74363.0,37.8801,37.8894,37.8614,37.8614,74363.0
2023-04-12 10:00:00,40.63,40.68,40.6,40.67,129926.0,37.8707,37.9173,37.8428,37.908,129926.0
2023-04-12 10:05:00,40.66,40.72,40.65,40.7,60186.0,37.8987,37.9546,37.8894,37.936,60186.0
2023-04-12 10:10:00,40.71,40.73,40.7,40.73,106886.0,37.9453,37.9639,37.936,37.9639,106886.0
2023-04-12 10:15:00,40.73,40.74,40.69,40.69,86392.0,37.9639,37.9733,37.9267,37.9267,86392.0
2023-04-12 10:20:00,40.69,40.71,40.68,40.7,103155.0,37.9267,37.9453,37.9173,37.936,103155.0
2023-04-12 10:25:00,40.69,40.69,40.64,40.66,54266.0,37.9267,37.9267,37.8801,37.8987,54266.0
2023-04-12 10:30:00,40.66,40.67,40.56,40.57,142557.0,37.8987,37.908,37.8055,37.8148,142557.0
2023-04-12 10:35:00,40.56,40.58,40.52,40.53,105966.0,37.8055,37.8241,37.7682,37.7775,105966.0
2023-04-12 10:40:00,40.52,40.57,40.52,40.54,72337.0,37.7682,37.8148,37.7682,37.7868,72337.0
2023-04-12 10:45:00,40.55,40.58,40.54,40.56,64205.0,37.7962,37.8241,37.7868,37.8055,64205.0
2023-04-12 10:50:00,40.55,40.58,40.5,40.51,57871.0,37.7962,37.8241,37.7496,37.7589,57871.0
2023-04-12 10:55:00,40.51,40.51,40.48,40.5,172311.0,37.7589,37.7589,37.7309,37.7496,172311.0
2023-04-12 11:00:00,40.49,40.51,40.46,40.47,87198.0,37.7402,37.7589,37.7123,37.7216,87198.0
2023-04-12 11:05:00,40.46,40.47,40.41,40.43,95008.0,37.7123,37.7216,37.6657,37.6843,95008.0
2023-04-12 11:10:00,40.42,40.43,40.38,40.42,95707.0,37.675,37.6843,37.6377,37.675,95707.0
2023-04-12 11:15:00,40.43,40.48,40.42,40.48,94178.0,37.6843,37.7309,37.675,37.7309,94178.0
2023-04-12 11:20:00,40.47,40.5,40.47,40.48,38921.0,37.7216,37.7496,37.7216,37.7309,38921.0
2023-04-12 11:25:00,40.48,40.49,40.47,40.48,60648.0,37.7309,37.7402,37.7216,37.7309,60648.0
2023-04-12 11:30:00,40.48,40.49,40.46,40.46,50045.0,37.7309,37.7402,37.7123,37.7123,50045.0
2023-04-12 11:35:00,40.46,40.47,40.45,40.46,26974.0,37.7123,37.7216,37.703,37.7123,26974.0
2023-04-12 11:40:00,40.46,40.49,40.45,40.49,114529.0,37.7123,37.7402,37.703,37.7402,114529.0
2023-04-12 11:45:00,40.48,40.53,40.48,40.51,41177.0,37.7309,37.7775,37.7309,37.7589,41177.0
2023-04-12 11:50:00,40.52,40.52,40.48,40.49,92163.0,37.7682,37.7682,37.7309,37.7402,92163.0
2023-04-12 11:55:00,40.49,40.52,40.48,40.51,49930.0,37.7402,37.7682,37.7309,37.7589,49930.0
2023-04-12 12:00:00,40.51,40.52,40.49,40.51,30664.0,37.7589,37.7682,37.7402,37.7589,30664.0
2023-04-12 12:05:00,40.51,40.52,40.5,40.51,80879.0,37.7589,37.7682,37.7496,37.7589,80879.0
2023-04-12 12:10:00,40.51,40.53,40.51,40.52,52455.0,37.7589,37.7775,37.7589,37.7682,52455.0
2023-04-12 12:15:00,40.52,40.53,40.5,40.52,38804.0,37.7682,37.7775,37.7496,37.7682,38804.0
2023-04-12 12:20:00,40.52,40.53,40.5,40.51,38331.0,37.7682,37.7775,37.7496,37.7589,38331.0
2023-04-12 12:25:00,40.52,40.53,40.51,40.52,141383.0,37.7682,37.7775,37.7589,37.7682,141383.0
2023-04-12 12:30:00,40.51,40.54,40.51,40.52,38267.0,37.7589,37.7868,37.7589,37.7682,38267.0
2023-04-12 12:35:00,40.52,40.54,40.52,40.54,25808.0,37.7682,37.7868,37.7682,37.7868,25808.0
2023-04-12 12:40:00,40.53,40.54,40.5,40.51,72890.0,37.7775,37.7868,37.7496,37.7589,72890.0
2023-04-12 12:45:00,40.51,40.53,40.51,40.53,52958.0,37.7589,37.7775,37.7589,37.7775,52958.0
2023-04-12 12:50:00,40.52,40.54,40.51,40.53,27994.0,37.7682,37.7868,37.7589,37.7775,27994.0
2023-04-12 12:55:00,40.54,40.56,40.53,40.55,13453.0,37.7868,37.8055,37.7775,37.7962,13453.0
2023-04-12 13:00:00,40.55,40.57,40.53,40.57,176461.0,37.7962,37.8148,37.7775,37.8148,176461.0
2023-04-12 13:05:00,40.57,40.58,40.56,40.57,29526.0,37.8148,37.8241,37.8055,37.8148,29526.0
2023-04-12 13:10:00,40.58,40.61,40.58,40.59,29494.0,37.8241,37.8521,37.8241,37.8334,29494.0
2023-04-12 13:15:00,40.6,40.6,40.58,40.59,65917.0,37.8428,37.8428,37.8241,37.8334,65917.0
2023-04-12 13:20:00,40.59,40.6,40.57,40.58,24571.0,37.8334,37.8428,37.8148,37.8241,24571.0
2023-04-12 13:25:00,40.58,40.6,40.58,40.59,20798.0,37.8241,37.8428,37.8241,37.8334,20798.0
2023-04-12 13:30:00,40.6,40.6,40.58,40.58,22425.0,37.8428,37.8428,37.8241,37.8241,22425.0
2023-04-12 13:35:00,40.58,40.58,40.54,40.54,62871.0,37.8241,37.8241,37.7868,37.7868,62871.0
2023-04-12 13:40:00,40.55,40.55,40.53,40.53,48100.0,37.7962,37.7962,37.7775,37.7775,48100.0
2023-04-12 13:45:00,40.53,40.53,40.52,40.52,52317.0,37.7775,37.7775,37.7682,37.7682,52317.0
2023-04-12 13:50:00,40.51,40.53,40.51,40.52,71834.0,37.7589,37.7775,37.7589,37.7682,71834.0
2023-04-12 13:55:00,40.53,40.53,40.49,40.5,36350.0,37.7775,37.7775,37.7402,37.7496,36350.0
2023-04-12 14:00:00,40.5,40.52,40.46,40.5,132616.0,37.7496,37.7682,37.7123,37.7496,132616.0
2023-04-12 14:05:00,40.5,40.53,40.49,40.5,81468.0,37.7496,37.7775,37.7402,37.7496,81468.0
2023-04-12 14:10:00,40.49,40.53,40.48,40.52,78747.0,37.7402,37.7775,37.7309,37.7682,78747.0
2023-04-12 14:15:00,40.54,40.54,40.52,40.52,83463.0,37.7868,37.7868,37.7682,37.7682,83463.0
2023-04-12 14:20:00,40.53,40.54,40.52,40.52,62441.0,37.7775,37.7868,37.7682,37.7682,62441.0
2023-04-12 14:25:00,40.52,40.53,40.44,40.46,258919.0,37.7682,37.7775,37.6936,37.7123,258919.0
2023-04-12 14:30:00,40.45,40.46,40.42,40.44,916601.0,37.703,37.7123,37.675,37.6936,916601.0
2023-04-12 14:35:00,40.44,40.46,40.43,40.44,106951.0,37.6936,37.7123,37.6843,37.6936,106951.0
2023-04-12 14:40:00,40.45,40.46,40.44,40.45,45227.0,37.703,37.7123,37.6936,37.703,45227.0
2023-04-12 14:45:00,40.45,40.46,40.42,40.42,110076.0,37.703,37.7123,37.675,37.675,110076.0
2023-04-12 14:50:00,40.42,40.44,40.41,40.42,90145.0,37.675,37.6936,37.6657,37.675,90145.0
2023-04-12 14:55:00,40.42,40.45,40.42,40.44,61270.0,37.675,37.703,37.675,37.6936,61270.0
2023-04-12 15:00:00,40.44,40.45,40.42,40.43,85002.0,37.6936,37.703,37.675,37.6843,85002.0
2023-04-12 15:05:00,40.43,40.44,40.42,40.43,207652.0,37.6843,37.6936,37.675,37.6843,207652.0
2023-04-12 15:10:00,40.43,40.43,40.38,40.39,80338.0,37.6843,37.6843,37.6377,37.647,80338.0
2023-04-12 15:15:00,40.39,40.39,40.36,40.38,89886.0,37.647,37.647,37.6191,37.6377,89886.0
2023-04-12 15:20:00,40.39,40.39,40.35,40.36,90068.0,37.647,37.647,37.6097,37.6191,90068.0
2023-04-12 15:25:00,40.36,40.37,40.34,40.34,106857.0,37.6191,37.6284,37.6004,37.6004,106857.0
2023-04-12 15:30:00,40.34,40.37,40.33,40.34,184825.0,37.6004,37.6284,37.5911,37.6004,184825.0
2023-04-12 15:35:00,40.34,40.37,40.34,40.37,92042.0,37.6004,37.6284,37.6004,37.6284,92042.0
2023-04-12 15:40:00,40.36,40.38,40.35,40.38,83147.0,37.6191,37.6377,37.6097,37.6377,83147.0
2023-04-12 15:45:00,40.37,40.39,40.35,40.36,114149.0,37.6284,37.647,37.6097,37.6191,114149.0
2023-04-12 15:50:00,40.35,40.38,40.35,40.38,105767.0,37.6097,37.6377,37.6097,37.6377,105767.0
2023-04-12 15:55:00,40.38,40.4,40.36,40.4,163101.0,37.6377,37.6563,37.6191,37.6563,163101.0
2023-04-13 09:30:00,40.79,40.81,40.75,40.8,296300.0,38.0199,38.0385,37.9826,38.0292,296300.0
2023-04-13 09:35:00,40.79,40.86,40.78,40.86,119919.0,38.0199,38.0851,38.0105,38.0851,119919.0
2023-04-13 09:40:00,40.86,40.9,40.85,40.88,69256.0,38.0851,38.1224,38.0758,38.1038,69256.0
2023-04-13 09:45:00,40.87,40.89,40.84,40.87,83942.0,38.0944,38.1131,38.0665,38.0944,83942.0
2023-04-13 09:50:00,40.87,40.88,40.8,40.8,78112.0,38.0944,38.1038,38.0292,38.0292,78112.0
2023-04-13 09:55:00,40.8,40.84,40.79,40.82,55285.0,38.0292,38.0665,38.0199,38.0478,55285.0
2023-04-13 10:00:00,40.83,40.83,40.77,40.79,65750.0,38.0571,38.0571,38.0012,38.0199,65750.0
2023-04-13 10:05:00,40.8,40.84,40.78,40.82,84863.0,38.0292,38.0665,38.0105,38.0478,84863.0
2023-04-13 10:10:00,40.82,40.85,40.81,40.84,70489.0,38.0478,38.0758,38.0385,38.0665,70489.0
2023-04-13 10:15:00,40.84,40.88,40.83,40.87,58581.0,38.0665,38.1038,38.0571,38.0944,58581.0
2023-04-13 10:20:00,40.87,40.87,40.82,40.84,64984.0,38.0944,38.0944,38.0478,38.0665,64984.0
2023-04-13 10:25:00,40.83,40.85,40.82,40.84,29326.0,38.0571,38.0758,38.0478,38.0665,29326.0
2023-04-13 10:30:00,40.84,40.85,40.8,40.83,136997.0,38.0665,38.0758,38.0292,38.0571,136997.0
2023-04-13 10:35:00,40.84,40.84,40.77,40.77,69736.0,38.0665,38.0665,38.0012,38.0012,69736.0
2023-04-13 10:40:00,40.77,40.81,40.76,40.79,103088.0,38.0012,38.0385,37.9919,38.0199,103088.0
2023-04-13 10:45:00,40.79,40.82,40.78,40.81,35877.0,38.0199,38.0478,38.0105,38.0385,35877.0
2023-04-13 10:50:00,40.81,40.84,40.8,40.83,40578.0,38.0385,38.0665,38.0292,38.0571,40578.0
2023-04-13 10:55:00,40.83,40.84,40.8,40.81,30536.0,38.0571,38.0665,38.0292,38.0385,30536.0
2023-04-13 11:00:00,40.81,40.84,40.8,40.84,159987.0,38.0385,38.0665,38.0292,38.0665,159987.0
2023-04-13 11:05:00,40.84,40.85,40.83,40.83,42395.0,38.0665,38.0758,38.0571,38.0571,42395.0
2023-04-13 11:10:00,40.84,40.86,40.83,40.86,42177.0,38.0665,38.0851,38.0571,38.0851,42177.0
2023-04-13 11:15:00,40.85,40.86,40.83,40.85,71375.0,38.0758,38.0851,38.0571,38.0758,71375.0
2023-04-13 11:20:00,40.85,40.86,40.83,40.84,40832.0,38.0758,38.0851,38.0571,38.0665,40832.0
2023-04-13 11:25:00,40.84,40.85,40.83,40.84,81326.0,38.0665,38.0758,38.0571,38.0665,81326.0
2023-04-13 11:30:00,40.84,40.86,40.83,40.83,29785.0,38.0665,38.0851,38.0571,38.0571,29785.0
2023-04-13 11:35:00,40.83,40.85,40.82,40.84,26724.0,38.0571,38.0758,38.0478,38.0665,26724.0
2023-04-13 11:40:00,40.84,40.86,40.84,40.85,69633.0,38.0665,38.0851,38.0665,38.0758,69633.0
2023-04-13 11:45:00,40.84,40.86,40.84,40.84,31353.0,38.0665,38.0851,38.0665,38.0665,31353.0
2023-04-13 11:50:00,40.84,40.86,40.82,40.84,133479.0,38.0665,38.0851,38.0478,38.0665,133479.0
2023-04-13 11:55:00,40.84,40.86,40.83,40.85,31695.0,38.0665,38.0851,38.0571,38.0758,31695.0
2023-04-13 12:00:00,40.85,40.87,40.84,40.87,73258.0,38.0758,38.0944,38.0665,38.0944,73258.0
2023-04-13 12:05:00,40.87,40.88,40.84,40.85,49913.0,38.0944,38.1038,38.0665,38.0758,49913.0
2023-04-13 12:10:00,40.86,40.86,40.84,40.84,34960.0,38.0851,38.0851,38.0665,38.0665,34960.0
2023-04-13 12:15:00,40.84,40.86,40.83,40.83,47586.0,38.0665,38.0851,38.0571,38.0571,47586.0
2023-04-13 12:20:00,40.83,40.86,40.83,40.84,21362.0,38.0571,38.0851,38.0571,38.0665,21362.0
2023-04-13 12:25:00,40.85,40.85,40.82,40.84,55413.0,38.0758,38.0758,38.0478,38.0665,55413.0
2023-04-13 12:30:00,40.84,40.84,40.82,40.82,28560.0,38.0665,38.0665,38.0478,38.0478,28560.0
2023-04-13 12:35:00,40.83,40.84,40.81,40.82,61814.0,38.0571,38.0665,38.0385,38.0478,61814.0
2023-04-13 12:40:00,40.83,40.83,40.81,40.83,28946.0,38.0571,38.0571,38.0385,38.0571,28946.0
2023-04-13 12:45:00,40.83,40.83,40.81,40.83,40594.0,38.0571,38.0571,38.0385,38.0571,40594.0
2023-04-13 12:50:00,40.83,40.85,40.83,40.84,33759.0,38.0571,38.0758,38.0571,38.0665,33759.0
2023-04-13 12:55:00,40.84,40.86,40.83,40.86,27581.0,38.0665,38.0851,38.0571,38.0851,27581.0
2023-04-13 13:00:00,40.86,40.87,40.84,40.87,66768.0,38.0851,38.0944,38.0665,38.0944,66768.0
2023-04-13 13:05:00,40.87,40.89,40.86,40.88,66978.0,38.0944,38.1131,38.0851,38.1038,66978.0
2023-04-13 13:10:00,40.89,40.9,40.88,40.88,39821.0,38.1131,38.1224,38.1038,38.1038,39821.0
2023-04-13 13:15:00,40.88,40.89,40.88,40.89,57128.0,38.1038,38.1131,38.1038,38.1131,57128.0
2023-04-13 13:20:00,40.88,40.89,40.86,40.88,74685.0,38.1038,38.1131,38.0851,38.1038,74685.0
2023-04-13 13:25:00,40.87,40.88,40.86,40.87,41329.0,38.0944,38.1038,38.0851,38.0944,41329.0
2023-04-13 13:30:00,40.88,40.9,40.87,40.9,50239.0,38.1038,38.1224,38.0944,38.1224,50239.0
2023-04-13 13:35:00,40.89,40.91,40.88,40.91,49994.0,38.1131,38.1317,38.1038,38.1317,49994.0
2023-04-13 13:40:00,40.91,40.91,40.9,40.91,15365.0,38.1317,38.1317,38.1224,38.1317,15365.0
2023-04-13 13:45:00,40.9,40.92,40.9,40.91,80664.0,38.1224,38.141,38.1224,38.1317,80664.0
2023-04-13 13:50:00,40.91,40.93,40.91,40.92,55591.0,38.1317,38.1504,38.1317,38.141,55591.0
2023-04-13 13:55:00,40.93,40.93,40.91,40.91,39493.0,38.1504,38.1504,38.1317,38.1317,39493.0
2023-04-13 14:00:00,40.91,40.93,40.9,40.91,47911.0,38.1317,38.1504,38.1224,38.1317,47911.0
2023-04-13 14:05:00,40.92,40.93,40.91,40.91,59935.0,38.141,38.1504,38.1317,38.1317,59935.0
2023-04-13 14:10:00,40.91,40.93,40.91,40.93,41509.0,38.1317,38.1504,38.1317,38.1504,41509.0
2023-04-13 14:15:00,40.93,40.94,40.91,40.92,78547.0,38.1504,38.1597,38.1317,38.141,78547.0
2023-04-13 14:20:00,40.93,40.93,40.9,40.91,67821.0,38.1504,38.1504,38.1224,38.1317,67821.0
2023-04-13 14:25:00,40.91,40.91,40.89,40.89,38649.0,38.1317,38.1317,38.1131,38.1131,38649.0
2023-04-13 14:30:00,40.9,40.9,40.87,40.88,77521.0,38.1224,38.1224,38.0944,38.1038,77521.0
2023-04-13 14:35:00,40.88,40.89,40.87,40.87,53688.0,38.1038,38.1131,38.0944,38.0944,53688.0
2023-04-13 14:40:00,40.88,40.89,40.86,40.88,34576.0,38.1038,38.1131,38.0851,38.1038,34576.0
2023-04-13 14:45:00,40.88,40.89,40.87,40.89,44329.0,38.1038,38.1131,38.0944,38.1131,44329.0
2023-04-13 14:50:00,40.88,40.89,40.87,40.89,91984.0,38.1038,38.1131,38.0944,38.1131,91984.0
2023-04-13 14:55:00,40.88,40.9,40.88,40.89,74190.0,38.1038,38.1224,38.1038,38.1131,74190.0
2023-04-13 15:00:00,40.89,40.9,40.88,40.9,101639.0,38.1131,38.1224,38.1038,38.1224,101639.0
2023-04-13 15:05:00,40.89,40.9,40.88,40.89,34941.0,38.1131,38.1224,38.1038,38.1131,34941.0
2023-04-13 15:10:00,40.89,40.89,40.87,40.87,44853.0,38.1131,38.1131,38.0944,38.0944,44853.0
2023-04-13 15:15:00,40.87,40.89,40.86,40.89,76210.0,38.0944,38.1131,38.0851,38.1131,76210.0
2023-04-13 15:20:00,40.89,40.9,40.87,40.88,71636.0,38.1131,38.1224,38.0944,38.1038,71636.0
2023-04-13 15:25:00,40.88,40.89,40.87,40.89,64283.0,38.1038,38.1131,38.0944,38.1131,64283.0
2023-04-13 15:30:00,40.89,40.89,40.87,40.89,49441.0,38.1131,38.1131,38.0944,38.1131,49441.0
2023-04-13 15:35:00,40.89,40.89,40.88,40.89,141115.0,38.1131,38.1131,38.1038,38.1131,141115.0
2023-04-13 15:40:00,40.88,40.89,40.88,40.89,50109.0,38.1038,38.1131,38.1038,38.1131,50109.0
2023-04-13 15:45:00,40.88,40.9,40.87,40.88,68570.0,38.1038,38.1224,38.0944,38.1038,68570.0
2023-04-13 15:50:00,40.89,40.89,40.88,40.88,89905.0,38.1131,38.1131,38.1038,38.1038,89905.0
2023-04-13 15:55:00,40.88,40.89,40.87,40.89,200717.0,38.1038,38.1131,38.0944,38.1131,200717.0
2023-04-14 09:30:00,40.7,40.74,40.66,40.71,233520.0,37.936,37.9733,37.8987,37.9453,233520.0
2023-04-14 09:35:00,40.71,40.8,40.7,40.78,124494.0,37.9453,38.0292,37.936,38.0105,124494.0
2023-04-14 09:40:00,40.78,40.8,40.73,40.79,50654.0,38.0105,38.0292,37.9639,38.0199,50654.0
2023-04-14 09:45:00,40.79,40.8,40.77,40.79,67781.0,38.0199,38.0292,38.0012,38.0199,67781.0
2023-04-14 09:50:00,40.79,40.82,40.79,40.8,48657.0,38.0199,38.0478,38.0199,38.0292,48657.0
2023-04-14 09:55:00,40.8,40.85,40.8,40.84,55646.0,38.0292,38.0758,38.0292,38.0665,55646.0
2023-04-14 10:00:00,40.84,40.84,40.75,40.8,139494.0,38.0665,38.0665,37.9826,38.0292,139494.0
2023-04-14 10:05:00,40.79,40.79,40.64,40.69,211004.0,38.0199,38.0199,37.8801,37.9267,211004.0
2023-04-14 10:10:00,40.69,40.72,40.68,40.71,58464.0,37.9267,37.9546,37.9173,37.9453,58464.0
2023-04-14 10:15:00,40.71,40.71,40.66,40.66,257127.0,37.9453,37.9453,37.8987,37.8987,257127.0
2023-04-14 10:20:00,40.66,40.68,40.61,40.62,66464.0,37.8987,37.9173,37.8521,37.8614,66464.0
2023-04-14 10:25:00,40.63,40.66,40.63,40.65,48188.0,37.8707,37.8987,37.8707,37.8894,48188.0
2023-04-14 10:30:00,40.65,40.66,40.61,40.62,29582.0,37.8894,37.8987,37.8521,37.8614,29582.0
2023-04-14 10:35:00,40.63,40.64,40.58,40.64,41747.0,37.8707,37.8801,37.8241,37.8801,41747.0
2023-04-14 10:40:00,40.64,40.64,40.58,40.61,222570.0,37.8801,37.8801,37.8241,37.8521,222570.0
2023-04-14 10:45:00,40.61,40.62,40.58,40.59,248514.0,37.8521,37.8614,37.8241,37.8334,248514.0
2023-04-14 10:50:00,40.59,40.62,40.56,40.57,58547.0,37.8334,37.8614,37.8055,37.8148,58547.0
2023-04-14 10:55:00,40.57,40.61,40.55,40.6,48724.0,37.8148,37.8521,37.7962,37.8428,48724.0
2023-04-14 11:00:00,40.59,40.6,40.54,40.55,56764.0,37.8334,37.8428,37.7868,37.7962,56764.0
2023-04-14 11:05:00,40.54,40.57,40.53,40.56,86094.0,37.7868,37.8148,37.7775,37.8055,86094.0
2023-04-14 11:10:00,40.55,40.59,40.55,40.58,78569.0,37.7962,37.8334,37.7962,37.8241,78569.0
2023-04-14 11:15:00,40.58,40.58,40.54,40.57,74271.0,37.8241,37.8241,37.7868,37.8148,74271.0
2023-04-14 11:20:00,40.58,40.59,40.53,40.53,41988.0,37.8241,37.8334,37.7775,37.7775,41988.0
2023-04-14 11:25:00,40.53,40.54,40.51,40.53,49825.0,37.7775,37.7868,37.7589,37.7775,49825.0
2023-04-14 11:30:00,40.54,40.56,40.53,40.56,91064.0,37.7868,37.8055,37.7775,37.8055,91064.0
2023-04-14 11:35:00,40.56,40.57,40.53,40.54,30348.0,37.8055,37.8148,37.7775,37.7868,30348.0
2023-04-14 11:40:00,40.53,40.56,40.53,40.55,70172.0,37.7775,37.8055,37.7775,37.7962,70172.0
2023-04-14 11:45:00,40.56,40.57,40.53,40.53,19507.0,37.8055,37.8148,37.7775,37.7775,19507.0
2023-04-14 11:50:00,40.53,40.55,40.52,40.54,19970.0,37.7775,37.7962,37.7682,37.7868,19970.0
2023-04-14 11:55:00,40.54,40.55,40.52,40.54,19701.0,37.7868,37.7962,37.7682,37.7868,19701.0
2023-04-14 12:00:00,40.55,40.57,40.54,40.55,71420.0,37.7962,37.8148,37.7868,37.7962,71420.0
2023-04-14 12:05:00,40.56,40.57,40.53,40.56,84487.0,37.8055,37.8148,37.7775,37.8055,84487.0
2023-04-14 12:10:00,40.57,40.58,40.56,40.56,50596.0,37.8148,37.8241,37.8055,37.8055,50596.0
2023-04-14 12:15:00,40.57,40.58,40.55,40.58,28333.0,37.8148,37.8241,37.7962,37.8241,28333.0
2023-04-14 12:20:00,40.57,40.59,40.55,40.55,56707.0,37.8148,37.8334,37.7962,37.7962,56707.0
2023-04-14 12:25:00,40.56,40.58,40.56,40.57,28201.0,37.8055,37.8241,37.8055,37.8148,28201.0
2023-04-14 12:30:00,40.57,40.58,40.55,40.57,68749.0,37.8148,37.8241,37.7962,37.8148,68749.0
2023-04-14 12:35:00,40.57,40.57,40.54,40.55,74005.0,37.8148,37.8148,37.7868,37.7962,74005.0
2023-04-14 12:40:00,40.55,40.56,40.52,40.53,32738.0,37.7962,37.8055,37.7682,37.7775,32738.0
2023-04-14 12:45:00,40.52,40.53,40.5,40.52,52431.0,37.7682,37.7775,37.7496,37.7682,52431.0
2023-04-14 12:50:00,40.52,40.54,40.52,40.52,36161.0,37.7682,37.7868,37.7682,37.7682,36161.0
2023-04-14 12:55:00,40.53,40.55,40.51,40.54,35636.0,37.7775,37.7962,37.7589,37.7868,35636.0
2023-04-14 13:00:00,40.54,40.59,40.54,40.59,126466.0,37.7868,37.8334,37.7868,37.8334,126466.0
2023-04-14 13:05:00,40.59,40.62,40.59,40.59,114230.0,37.8334,37.8614,37.8334,37.8334,114230.0
2023-04-14 13:10:00,40.6,40.62,40.6,40.61,22588.0,37.8428,37.8614,37.8428,37.8521,22588.0
2023-04-14 13:15:00,40.61,40.63,40.6,40.61,58078.0,37.8521,37.8707,37.8428,37.8521,58078.0
2023-04-14 13:20:00,40.62,40.62,40.58,40.6,54256.0,37.8614,37.8614,37.8241,37.8428,54256.0
2023-04-14 13:25:00,40.6,40.61,40.58,40.59,17861.0,37.8428,37.8521,37.8241,37.8334,17861.0
2023-04-14 13:30:00,40.59,40.59,40.54,40.55,36258.0,37.8334,37.8334,37.7868,37.7962,36258.0
2023-04-14 13:35:00,40.56,40.56,40.53,40.55,22398.0,37.8055,37.8055,37.7775,37.7962,22398.0
2023-04-14 13:40:00,40.55,40.58,40.55,40.56,30127.0,37.7962,37.8241,37.7962,37.8055,30127.0
2023-04-14 13:45:00,40.56,40.58,40.55,40.57,83967.0,37.8055,37.8241,37.7962,37.8148,83967.0
2023-04-14 13:50:00,40.57,40.59,40.57,40.58,36071.0,37.8148,37.8334,37.8148,37.8241,36071.0
2023-04-14 13:55:00,40.58,40.6,40.57,40.59,32330.0,37.8241,37.8428,37.8148,37.8334,32330.0
2023-04-14 14:00:00,40.59,40.6,40.58,40.58,34032.0,37.8334,37.8428,37.8241,37.8241,34032.0
2023-04-14 14:05:00,40.58,40.61,40.57,40.61,101284.0,37.8241,37.8521,37.8148,37.8521,101284.0
2023-04-14 14:10:00,40.61,40.61,40.59,40.61,51429.0,37.8521,37.8521,37.8334,37.8521,51429.0
2023-04-14 14:15:00,40.61,40.63,40.61,40.61,64626.0,37.8521,37.8707,37.8521,37.8521,64626.0
2023-04-14 14:20:00,40.61,40.63,40.6,40.62,34820.0,37.8521,37.8707,37.8428,37.8614,34820.0
2023-04-14 14:25:00,40.62,40.64,40.61,40.62,27370.0,37.8614,37.8801,37.8521,37.8614,27370.0
2023-04-14 14:30:00,40.63,40.65,40.62,40.63,44452.0,37.8707,37.8894,37.8614,37.8707,44452.0
2023-04-14 14:35:00,40.64,40.64,40.62,40.63,109725.0,37.8801,37.8801,37.8614,37.8707,109725.0
2023-04-14 14:40:00,40.62,40.64,40.62,40.64,44108.0,37.8614,37.8801,37.8614,37.8801,44108.0
2023-04-14 14:45:00,40.64,40.65,40.63,40.65,43413.0,37.8801,37.8894,37.8707,37.8894,43413.0
2023-04-14 14:50:00,40.65,40.65,40.62,40.63,117841.0,37.8894,37.8894,37.8614,37.8707,117841.0
2023-04-14 14:55:00,40.62,40.65,40.62,40.64,42283.0,37.8614,37.8894,37.8614,37.8801,42283.0
2023-04-14 15:00:00,40.64,40.65,40.62,40.64,53921.0,37.8801,37.8894,37.8614,37.8801,53921.0
2023-04-14 15:05:00,40.64,40.65,40.62,40.64,37461.0,37.8801,37.8894,37.8614,37.8801,37461.0
2023-04-14 15:10:00,40.64,40.64,40.6,40.61,38084.0,37.8801,37.8801,37.8428,37.8521,38084.0
2023-04-14 15:15:00,40.6,40.61,40.58,40.61,120452.0,37.8428,37.8521,37.8241,37.8521,120452.0
2023-04-14 15:20:00,40.61,40.64,40.6,40.63,54661.0,37.8521,37.8801,37.8428,37.8707,54661.0
2023-04-14 15:25:00,40.63,40.65,40.63,40.64,56711.0,37.8707,37.8894,37.8707,37.8801,56711.0
2023-04-14 15:30:00,40.64,40.65,40.62,40.64,82109.0,37.8801,37.8894,37.8614,37.8801,82109.0
2023-04-14 15:35:00,40.64,40.66,40.64,40.66,136114.0,37.8801,37.8987,37.8801,37.8987,136114.0
2023-04-14 15:40:00,40.66,40.67,40.65,40.66,91585.0,37.8987,37.908,37.8894,37.8987,91585.0
2023-04-14 15:45:00,40.66,40.68,40.65,40.66,73591.0,37.8987,37.9173,37.8894,37.8987,73591.0
2023-04-14 15:50:00,40.65,40.67,40.64,40.65,103736.0,37.8894,37.908,37.8801,37.8894,103736.0
2023-04-14 15:55:00,40.65,40.66,40.64,40.65,108866.0,37.8894,37.8987,37.8801,37.8894,108866.0
2023-04-17 09:30:00,40.88,40.91,40.87,40.91,233758.0,38.1038,38.1317,38.0944,38.1317,233758.0
2023-04-17 09:35:00,40.91,40.93,40.88,40.9,265597.0,38.1317,38.1504,38.1038,38.1224,265597.0
2023-04-17 09:40:00,40.91,40.92,40.88,40.88,181590.0,38.1317,38.141,38.1038,38.1038,181590.0
2023-04-17 09:45:00,40.88,40.88,40.81,40.84,173915.0,38.1038,38.1038,38.0385,38.0665,173915.0
2023-04-17 09:50:00,40.84,40.87,40.83,40.83,124698.0,38.0665,38.0944,38.0571,38.0571,124698.0
2023-04-17 09:55:00,40.83,40.87,40.82,40.84,1358803.0,38.0571,38.0944,38.0478,38.0665,1358803.0
2023-04-17 10:00:00,40.84,40.87,40.81,40.82,272530.0,38.0665,38.0944,38.0385,38.0478,272530.0
2023-04-17 10:05:00,40.82,40.84,40.81,40.83,139219.0,38.0478,38.0665,38.0385,38.0571,139219.0
2023-04-17 10:10:00,40.83,40.84,40.81,40.84,305392.0,38.0571,38.0665,38.0385,38.0665,305392.0
2023-04-17 10:15:00,40.84,40.85,40.81,40.84,211101.0,38.0665,38.0758,38.0385,38.0665,211101.0
2023-04-17 10:20:00,40.85,40.87,40.84,40.86,111662.0,38.0758,38.0944,38.0665,38.0851,111662.0
2023-04-17 10:25:00,40.86,40.87,40.84,40.85,683425.0,38.0851,38.0944,38.0665,38.0758,683425.0
2023-04-17 10:30:00,40.86,40.86,40.82,40.83,383542.0,38.0851,38.0851,38.0478,38.0571,383542.0
2023-04-17 10:35:00,40.83,40.85,40.78,40.78,267070.0,38.0571,38.0758,38.0105,38.0105,267070.0
2023-04-17 10:40:00,40.78,40.8,40.75,40.78,70495.0,38.0105,38.0292,37.9826,38.0105,70495.0
2023-04-17 10:45:00,40.78,40.79,40.77,40.79,77385.0,38.0105,38.0199,38.0012,38.0199,77385.0
2023-04-17 10:50:00,40.8,40.81,40.77,40.79,88518.0,38.0292,38.0385,38.0012,38.0199,88518.0
2023-04-17 10:55:00,40.79,40.79,40.76,40.77,62300.0,38.0199,38.0199,37.9919,38.0012,62300.0
2023-04-17 11:00:00,40.77,40.79,40.75,40.77,71834.0,38.0012,38.0199,37.9826,38.0012,71834.0
2023-04-17 11:05:00,40.77,40.79,40.77,40.79,49485.0,38.0012,38.0199,38.0012,38.0199,49485.0
2023-04-17 11:10:00,40.79,40.8,40.77,40.78,190980.0,38.0199,38.0292,38.0012,38.0105,190980.0
2023-04-17 11:15:00,40.78,40.8,40.77,40.77,81571.0,38.0105,38.0292,38.0012,38.0012,81571.0
2023-04-17 11:20:00,40.77,40.79,40.77,40.79,98920.0,38.0012,38.0199,38.0012,38.0199,98920.0
2023-04-17 11:25:00,40.79,40.79,40.76,40.77,78582.0,38.0199,38.0199,37.9919,38.0012,78582.0
2023-04-17 11:30:00,40.77,40.79,40.74,40.76,132644.0,38.0012,38.0199,37.9733,37.9919,132644.0
2023-04-17 11:35:00,40.77,40.77,40.73,40.75,184535.0,38.0012,38.0012,37.9639,37.9826,184535.0
2023-04-17 11:40:00,40.75,40.76,40.73,40.75,106431.0,37.9826,37.9919,37.9639,37.9826,106431.0
2023-04-17 11:45:00,40.74,40.77,40.73,40.77,46091.0,37.9733,38.0012,37.9639,38.0012,46091.0
2023-04-17 11:50:00,40.76,40.78,40.75,40.77,60562.0,37.9919,38.0105,37.9826,38.0012,60562.0
2023-04-17 11:55:00,40.77,40.78,40.76,40.77,96057.0,38.0012,38.0105,37.9919,38.0012,96057.0
2023-04-17 12:00:00,40.77,40.78,40.76,40.77,87171.0,38.0012,38.0105,37.9919,38.0012,87171.0
2023-04-17 12:05:00,40.77,40.79,40.76,40.78,74060.0,38.0012,38.0199,37.9919,38.0105,74060.0
2023-04-17 12:10:00,40.78,40.79,40.75,40.76,71410.0,38.0105,38.0199,37.9826,37.9919,71410.0
2023-04-17 12:15:00,40.77,40.77,40.75,40.77,51488.0,38.0012,38.0012,37.9826,38.0012,51488.0
2023-04-17 12:20:00,40.77,40.77,40.75,40.76,171812.0,38.0012,38.0012,37.9826,37.9919,171812.0
2023-04-17 12:25:00,40.76,40.77,40.75,40.77,160957.0,37.9919,38.0012,37.9826,38.0012,160957.0
2023-04-17 12:30:00,40.78,40.78,40.76,40.77,56564.0,38.0105,38.0105,37.9919,38.0012,56564.0
2023-04-17 12:35:00,40.77,40.78,40.76,40.77,110577.0,38.0012,38.0105,37.9919,38.0012,110577.0
2023-04-17 12:40:00,40.77,40.77,40.76,40.76,95282.0,38.0012,38.0012,37.9919,37.9919,95282.0
2023-04-17 12:45:00,40.77,40.79,40.76,40.77,154098.0,38.0012,38.0199,37.9919,38.0012,154098.0
2023-04-17 12:50:00,40.77,40.78,40.76,40.77,101255.0,38.0012,38.0105,37.9919,38.0012,101255.0
2023-04-17 12:55:00,40.77,40.78,40.76,40.77,119471.0,38.0012,38.0105,37.9919,38.0012,119471.0
2023-04-17 13:00:00,40.78,40.79,40.76,40.79,39324.0,38.0105,38.0199,37.9919,38.0199,39324.0
2023-04-17 13:05:00,40.78,40.78,40.77,40.77,75085.0,38.0105,38.0105,38.0012,38.0012,75085.0
2023-04-17 13:10:00,40.77,40.78,40.76,40.77,148767.0,38.0012,38.0105,37.9919,38.0012,148767.0
2023-04-17 13:15:00,40.78,40.8,40.78,40.79,207712.0,38.0105,38.0292,38.0105,38.0199,207712.0
2023-04-17 13:20:00,40.78,40.8,40.78,40.8,216053.0,38.0105,38.0292,38.0105,38.0292,216053.0
2023-04-17 13:25:00,40.79,40.8,40.79,40.8,116966.0,38.0199,38.0292,38.0199,38.0292,116966.0
2023-04-17 13:30:00,40.8,40.81,40.79,40.81,255791.0,38.0292,38.0385,38.0199,38.0385,255791.0
2023-04-17 13:35:00,40.81,40.81,40.8,40.8,30490.0,38.0385,38.0385,38.0292,38.0292,30490.0
2023-04-17 13:40:00,40.8,40.81,40.79,40.8,79187.0,38.0292,38.0385,38.0199,38.0292,79187.0
2023-04-17 13:45:00,40.8,40.8,40.79,40.8,79947.0,38.0292,38.0292,38.0199,38.0292,79947.0
2023-04-17 13:50:00,40.8,40.8,40.79,40.79,381403.0,38.0292,38.0292,38.0199,38.0199,381403.0
2023-04-17 13:55:00,40.79,40.79,40.78,40.79,144656.0,38.0199,38.0199,38.0105,38.0199,144656.0
2023-04-17 14:00:00,40.79,40.79,40.77,40.79,83875.0,38.0199,38.0199,38.0012,38.0199,83875.0
2023-04-17 14:05:00,40.78,40.79,40.78,40.78,91664.0,38.0105,38.0199,38.0105,38.0105,91664.0
2023-04-17 14:10:00,40.79,40.8,40.78,40.8,24203.0,38.0199,38.0292,38.0105,38.0292,24203.0
2023-04-17 14:15:00,40.79,40.81,40.79,40.8,36931.0,38.0199,38.0385,38.0199,38.0292,36931.0
2023-04-17 14:20:00,40.8,40.82,40.8,40.8,77059.0,38.0292,38.0478,38.0292,38.0292,77059.0
2023-04-17 14:25:00,40.8,40.81,40.79,40.8,37651.0,38.0292,38.0385,38.0199,38.0292,37651.0
2023-04-17 14:30:00,40.8,40.82,40.79,40.82,124772.0,38.0292,38.0478,38.0199,38.0478,124772.0
2023-04-17 14:35:00,40.81,40.82,40.81,40.82,72640.0,38.0385,38.0478,38.0385,38.0478,72640.0
2023-04-17 14:40:00,40.82,40.84,40.82,40.83,1542608.0,38.0478,38.0665,38.0478,38.0571,1542608.0
2023-04-17 14:45:00,40.83,40.84,40.82,40.83,134517.0,38.0571,38.0665,38.0478,38.0571,134517.0
2023-04-17 14:50:00,40.83,40.84,40.82,40.84,112256.0,38.0571,38.0665,38.0478,38.0665,112256.0
2023-04-17 14:55:00,40.84,40.85,40.83,40.84,70118.0,38.0665,38.0758,38.0571,38.0665,70118.0
2023-04-17 15:00:00,40.84,40.86,40.83,40.86,82579.0,38.0665,38.0851,38.0571,38.0851,82579.0
2023-04-17 15:05:00,40.85,40.86,40.85,40.86,20630.0,38.0758,38.0851,38.0758,38.0851,20630.0
2023-04-17 15:10:00,40.86,40.86,40.85,40.86,109701.0,38.0851,38.0851,38.0758,38.0851,109701.0
2023-04-17 15:15:00,40.86,40.87,40.85,40.87,57245.0,38.0851,38.0944,38.0758,38.0944,57245.0
2023-04-17 15:20:00,40.87,40.87,40.86,40.87,59639.0,38.0944,38.0944,38.0851,38.0944,59639.0
2023-04-17 15:25:00,40.87,40.89,40.86,40.89,66196.0,38.0944,38.1131,38.0851,38.1131,66196.0
2023-04-17 15:30:00,40.89,40.89,40.87,40.88,208716.0,38.1131,38.1131,38.0944,38.1038,208716.0
2023-04-17 15:35:00,40.88,40.88,40.86,40.87,69818.0,38.1038,38.1038,38.0851,38.0944,69818.0
2023-04-17 15:40:00,40.87,40.87,40.85,40.86,61385.0,38.0944,38.0944,38.0758,38.0851,61385.0
2023-04-17 15:45:00,40.86,40.86,40.84,40.85,114825.0,38.0851,38.0851,38.0665,38.0758,114825.0
2023-04-17 15:50:00,40.85,40.88,40.85,40.87,101854.0,38.0758,38.1038,38.0758,38.0944,101854.0
2023-04-17 15:55:00,40.88,40.89,40.87,40.89,100223.0,38.1038,38.1131,38.0944,38.1131,100223.0
2023-04-18 09:30:00,40.9,40.92,40.81,40.85,210930.0,38.1224,38.141,38.0385,38.0758,210930.0
2023-04-18 09:35:00,40.86,40.9,40.84,40.89,73982.0,38.0851,38.1224,38.0665,38.1131,73982.0
2023-04-18 09:40:00,40.88,40.91,40.87,40.9,51157.0,38.1038,38.1317,38.0944,38.1224,51157.0
2023-04-18 09:45:00,40.9,40.95,40.89,40.93,78089.0,38.1224,38.169,38.1131,38.1504,78089.0
2023-04-18 09:50:00,40.93,40.94,40.89,40.9,63169.0,38.1504,38.1597,38.1131,38.1224,63169.0
2023-04-18 09:55:00,40.91,40.91,40.86,40.87,97022.0,38.1317,38.1317,38.0851,38.0944,97022.0
2023-04-18 10:00:00,40.87,40.88,40.81,40.83,373161.0,38.0944,38.1038,38.0385,38.0571,373161.0
2023-04-18 10:05:00,40.83,40.89,40.81,40.89,145316.0,38.0571,38.1131,38.0385,38.1131,145316.0
2023-04-18 10:10:00,40.89,40.89,40.86,40.87,122635.0,38.1131,38.1131,38.0851,38.0944,122635.0
2023-04-18 10:15:00,40.88,40.91,40.87,40.89,39657.0,38.1038,38.1317,38.0944,38.1131,39657.0
2023-04-18 10:20:00,40.9,40.9,40.87,40.89,37642.0,38.1224,38.1224,38.0944,38.1131,37642.0
2023-04-18 10:25:00,40.89,40.89,40.82,40.83,121802.0,38.1131,38.1131,38.0478,38.0571,121802.0
2023-04-18 10:30:00,40.82,40.82,40.79,40.79,119909.0,38.0478,38.0478,38.0199,38.0199,119909.0
2023-04-18 10:35:00,40.8,40.81,40.78,40.8,408734.0,38.0292,38.0385,38.0105,38.0292,408734.0
2023-04-18 10:40:00,40.81,40.82,40.8,40.81,183575.0,38.0385,38.0478,38.0292,38.0385,183575.0
2023-04-18 10:45:00,40.81,40.83,40.8,40.82,113522.0,38.0385,38.0571,38.0292,38.0478,113522.0
2023-04-18 10:50:00,40.81,40.84,40.79,40.82,149729.0,38.0385,38.0665,38.0199,38.0478,149729.0
2023-04-18 10:55:00,40.83,40.84,40.81,40.82,86312.0,38.0571,38.0665,38.0385,38.0478,86312.0
2023-04-18 11:00:00,40.82,40.82,40.79,40.8,103053.0,38.0478,38.0478,38.0199,38.0292,103053.0
2023-04-18 11:05:00,40.8,40.83,40.79,40.82,76901.0,38.0292,38.0571,38.0199,38.0478,76901.0
2023-04-18 11:10:00,40.82,40.82,40.79,40.8,158458.0,38.0478,38.0478,38.0199,38.0292,158458.0
2023-04-18 11:15:00,40.79,40.81,40.79,40.79,58016.0,38.0199,38.0385,38.0199,38.0199,58016.0
2023-04-18 11:20:00,40.79,40.79,40.76,40.77,77782.0,38.0199,38.0199,37.9919,38.0012,77782.0
2023-04-18 11:25:00,40.77,40.81,40.76,40.81,103590.0,38.0012,38.0385,37.9919,38.0385,103590.0
2023-04-18 11:30:00,40.81,40.81,40.79,40.8,87536.0,38.0385,38.0385,38.0199,38.0292,87536.0
2023-04-18 11:35:00,40.8,40.81,40.73,40.73,124135.0,38.0292,38.0385,37.9639,37.9639,124135.0
2023-04-18 11:40:00,40.74,40.76,40.72,40.76,140572.0,37.9733,37.9919,37.9546,37.9919,140572.0
2023-04-18 11:45:00,40.76,40.76,40.74,40.75,102948.0,37.9919,37.9919,37.9733,37.9826,102948.0
2023-04-18 11:50:00,40.75,40.75,40.72,40.75,92920.0,37.9826,37.9826,37.9546,37.9826,92920.0
2023-04-18 11:55:00,40.74,40.75,40.73,40.74,240248.0,37.9733,37.9826,37.9639,37.9733,240248.0
2023-04-18 12:00:00,40.74,40.75,40.73,40.74,197012.0,37.9733,37.9826,37.9639,37.9733,197012.0
2023-04-18 12:05:00,40.75,40.77,40.73,40.77,96816.0,37.9826,38.0012,37.9639,38.0012,96816.0
2023-04-18 12:10:00,40.77,40.77,40.75,40.76,171764.0,38.0012,38.0012,37.9826,37.9919,171764.0
2023-04-18 12:15:00,40.77,40.78,40.75,40.77,111888.0,38.0012,38.0105,37.9826,38.0012,111888.0
2023-04-18 12:20:00,40.76,40.79,40.76,40.78,69350.0,37.9919,38.0199,37.9919,38.0105,69350.0
2023-04-18 12:25:00,40.78,40.8,40.77,40.8,58806.0,38.0105,38.0292,38.0012,38.0292,58806.0
2023-04-18 12:30:00,40.8,40.81,40.78,40.79,51820.0,38.0292,38.0385,38.0105,38.0199,51820.0
2023-04-18 12:35:00,40.8,40.8,40.77,40.77,18239.0,38.0292,38.0292,38.0012,38.0012,18239.0
2023-04-18 12:40:00,40.77,40.79,40.77,40.77,124897.0,38.0012,38.0199,38.0012,38.0012,124897.0
2023-04-18 12:45:00,40.77,40.78,40.75,40.77,76551.0,38.0012,38.0105,37.9826,38.0012,76551.0
2023-04-18 12:50:00,40.77,40.78,40.74,40.76,166556.0,38.0012,38.0105,37.9733,37.9919,166556.0
2023-04-18 12:55:00,40.76,40.76,40.74,40.74,25352.0,37.9919,37.9919,37.9733,37.9733,25352.0
2023-04-18 13:00:00,40.75,40.75,40.74,40.74,39991.0,37.9826,37.9826,37.9733,37.9733,39991.0
2023-04-18 13:05:00,40.75,40.77,40.74,40.77,42317.0,37.9826,38.0012,37.9733,38.0012,42317.0
2023-04-18 13:10:00,40.77,40.77,40.74,40.75,49171.0,38.0012,38.0012,37.9733,37.9826,49171.0
2023-04-18 13:15:00,40.75,40.76,40.73,40.75,23512.0,37.9826,37.9919,37.9639,37.9826,23512.0
2023-04-18 13:20:00,40.75,40.76,40.74,40.76,32266.0,37.9826,37.9919,37.9733,37.9919,32266.0
2023-04-18 13:25:00,40.75,40.77,40.74,40.75,61596.0,37.9826,38.0012,37.9733,37.9826,61596.0
2023-04-18 13:30:00,40.75,40.77,40.74,40.76,44448.0,37.9826,38.0012,37.9733,37.9919,44448.0
2023-04-18 13:35:00,40.77,40.77,40.75,40.76,69191.0,38.0012,38.0012,37.9826,37.9919,69191.0
2023-04-18 13:40:00,40.76,40.77,40.75,40.77,32558.0,37.9919,38.0012,37.9826,38.0012,32558.0
2023-04-18 13:45:00,40.77,40.78,40.76,40.77,24874.0,38.0012,38.0105,37.9919,38.0012,24874.0
2023-04-18 13:50:00,40.77,40.78,40.76,40.77,32802.0,38.0012,38.0105,37.9919,38.0012,32802.0
2023-04-18 13:55:00,40.77,40.77,40.74,40.75,27193.0,38.0012,38.0012,37.9733,37.9826,27193.0
2023-04-18 14:00:00,40.74,40.75,40.72,40.73,67540.0,37.9733,37.9826,37.9546,37.9639,67540.0
2023-04-18 14:05:00,40.73,40.74,40.71,40.72,52260.0,37.9639,37.9733,37.9453,37.9546,52260.0
2023-04-18 14:10:00,40.72,40.73,40.71,40.73,45689.0,37.9546,37.9639,37.9453,37.9639,45689.0
2023-04-18 14:15:00,40.72,40.74,40.72,40.73,199867.0,37.9546,37.9733,37.9546,37.9639,199867.0
2023-04-18 14:20:00,40.73,40.75,40.72,40.75,26344.0,37.9639,37.9826,37.9546,37.9826,26344.0
2023-04-18 14:25:00,40.75,40.76,40.73,40.74,38824.0,37.9826,37.9919,37.9639,37.9733,38824.0
2023-04-18 14:30:00,40.74,40.75,40.73,40.75,27975.0,37.9733,37.9826,37.9639,37.9826,27975.0
2023-04-18 14:35:00,40.75,40.75,40.73,40.73,37422.0,37.9826,37.9826,37.9639,37.9639,37422.0
2023-04-18 14:40:00,40.73,40.74,40.71,40.73,64610.0,37.9639,37.9733,37.9453,37.9639,64610.0
2023-04-18 14:45:00,40.73,40.73,40.69,40.71,109185.0,37.9639,37.9639,37.9267,37.9453,109185.0
2023-04-18 14:50:00,40.71,40.73,40.69,40.73,68062.0,37.9453,37.9639,37.9267,37.9639,68062.0
2023-04-18 14:55:00,40.72,40.75,40.71,40.74,25190.0,37.9546,37.9826,37.9453,37.9733,25190.0
2023-04-18 15:00:00,40.75,40.76,40.74,40.76,36373.0,37.9826,37.9919,37.9733,37.9919,36373.0
2023-04-18 15:05:00,40.75,40.78,40.75,40.77,83540.0,37.9826,38.0105,37.9826,38.0012,83540.0
2023-04-18 15:10:00,40.78,40.78,40.77,40.77,44656.0,38.0105,38.0105,38.0012,38.0012,44656.0
2023-04-18 15:15:00,40.78,40.79,40.77,40.79,101796.0,38.0105,38.0199,38.0012,38.0199,101796.0
2023-04-18 15:20:00,40.79,40.79,40.76,40.77,86949.0,38.0199,38.0199,37.9919,38.0012,86949.0
2023-04-18 15:25:00,40.77,40.78,40.76,40.77,278941.0,38.0012,38.0105,37.9919,38.0012,278941.0
2023-04-18 15:30:00,40.76,40.78,40.76,40.77,114575.0,37.9919,38.0105,37.9919,38.0012,114575.0
2023-04-18 15:35:00,40.77,40.78,40.77,40.77,74192.0,38.0012,38.0105,38.0012,38.0012,74192.0
2023-04-18 15:40:00,40.77,40.79,40.77,40.77,118679.0,38.0012,38.0199,38.0012,38.0012,118679.0
2023-04-18 15:45:00,40.77,40.78,40.77,40.77,75246.0,38.0012,38.0105,38.0012,38.0012,75246.0
2023-04-18 15:50:00,40.78,40.79,40.77,40.79,65402.0,38.0105,38.0199,38.0012,38.0199,65402.0
2023-04-18 15:55:00,40.79,40.81,40.78,40.8,202541.0,38.0199,38.0385,38.0105,38.0292,202541.0
2023-04-19 09:30:00,40.37,40.4,40.32,40.36,238713.0,37.6284,37.6563,37.5818,37.6191,238713.0
2023-04-19 09:35:00,40.36,40.36,40.3,40.31,108430.0,37.6191,37.6191,37.5631,37.5725,108430.0
2023-04-19 09:40:00,40.3,40.33,40.29,40.3,83807.0,37.5631,37.5911,37.5538,37.5631,83807.0
2023-04-19 09:45:00,40.3,40.32,40.27,40.3,86826.0,37.5631,37.5818,37.5352,37.5631,86826.0
2023-04-19 09:50:00,40.3,40.33,40.3,40.31,134706.0,37.5631,37.5911,37.5631,37.5725,134706.0
2023-04-19 09:55:00,40.32,40.34,40.3,40.31,57937.0,37.5818,37.6004,37.5631,37.5725,57937.0
2023-04-19 10:00:00,40.31,40.36,40.3,40.34,146957.0,37.5725,37.6191,37.5631,37.6004,146957.0
2023-04-19 10:05:00,40.35,40.39,40.34,40.39,64375.0,37.6097,37.647,37.6004,37.647,64375.0
2023-04-19 10:10:00,40.39,40.4,40.37,40.39,150602.0,37.647,37.6563,37.6284,37.647,150602.0
2023-04-19 10:15:00,40.38,40.4,40.35,40.38,38852.0,37.6377,37.6563,37.6097,37.6377,38852.0
2023-04-19 10:20:00,40.37,40.38,40.34,40.34,61650.0,37.6284,37.6377,37.6004,37.6004,61650.0
2023-04-19 10:25:00,40.35,40.4,40.34,40.39,112841.0,37.6097,37.6563,37.6004,37.647,112841.0
2023-04-19 10:30:00,40.39,40.43,40.37,40.41,67923.0,37.647,37.6843,37.6284,37.6657,67923.0
2023-04-19 10:35:00,40.41,40.43,40.4,40.42,68099.0,37.6657,37.6843,37.6563,37.675,68099.0
2023-04-19 10:40:00,40.42,40.43,40.39,40.41,28773.0,37.675,37.6843,37.647,37.6657,28773.0
2023-04-19 10:45:00,40.41,40.41,40.37,40.4,140981.0,37.6657,37.6657,37.6284,37.6563,140981.0
2023-04-19 10:50:00,40.4,40.4,40.38,40.39,22295.0,37.6563,37.6563,37.6377,37.647,22295.0
2023-04-19 10:55:00,40.39,40.41,40.38,40.39,46393.0,37.647,37.6657,37.6377,37.647,46393.0
2023-04-19 11:00:00,40.4,40.41,40.39,40.4,57059.0,37.6563,37.6657,37.647,37.6563,57059.0
2023-04-19 11:05:00,40.39,40.4,40.37,40.39,39681.0,37.647,37.6563,37.6284,37.647,39681.0
2023-04-19 11:10:00,40.4,40.41,40.38,40.41,52297.0,37.6563,37.6657,37.6377,37.6657,52297.0
2023-04-19 11:15:00,40.41,40.42,40.4,40.41,37410.0,37.6657,37.675,37.6563,37.6657,37410.0
2023-04-19 11:20:00,40.42,40.42,40.38,40.41,65749.0,37.675,37.675,37.6377,37.6657,65749.0
2023-04-19 11:25:00,40.41,40.42,40.39,40.41,65742.0,37.6657,37.675,37.647,37.6657,65742.0
2023-04-19 11:30:00,40.41,40.43,40.41,40.43,82375.0,37.6657,37.6843,37.6657,37.6843,82375.0
2023-04-19 11:35:00,40.42,40.45,40.42,40.44,82999.0,37.675,37.703,37.675,37.6936,82999.0
2023-04-19 11:40:00,40.44,40.44,40.41,40.41,56896.0,37.6936,37.6936,37.6657,37.6657,56896.0
2023-04-19 11:45:00,40.41,40.43,40.4,40.4,76522.0,37.6657,37.6843,37.6563,37.6563,76522.0
2023-04-19 11:50:00,40.41,40.41,40.39,40.4,84559.0,37.6657,37.6657,37.647,37.6563,84559.0
2023-04-19 11:55:00,40.4,40.42,40.39,40.41,91151.0,37.6563,37.675,37.647,37.6657,91151.0
2023-04-19 12:00:00,40.41,40.42,40.39,40.39,40880.0,37.6657,37.675,37.647,37.647,40880.0
2023-04-19 12:05:00,40.4,40.42,40.39,40.41,57529.0,37.6563,37.675,37.647,37.6657,57529.0
2023-04-19 12:10:00,40.41,40.43,40.4,40.41,46321.0,37.6657,37.6843,37.6563,37.6657,46321.0
2023-04-19 12:15:00,40.41,40.43,40.41,40.42,18810.0,37.6657,37.6843,37.6657,37.675,18810.0
2023-04-19 12:20:00,40.42,40.42,40.4,40.42,20821.0,37.675,37.675,37.6563,37.675,20821.0
2023-04-19 12:25:00,40.41,40.43,40.41,40.41,391560.0,37.6657,37.6843,37.6657,37.6657,391560.0
2023-04-19 12:30:00,40.42,40.43,40.41,40.42,58579.0,37.675,37.6843,37.6657,37.675,58579.0
2023-04-19 12:35:00,40.43,40.43,40.42,40.42,61611.0,37.6843,37.6843,37.675,37.675,61611.0
2023-04-19 12:40:00,40.43,40.43,40.42,40.42,77290.0,37.6843,37.6843,37.675,37.675,77290.0
2023-04-19 12:45:00,40.43,40.43,40.42,40.43,28013.0,37.6843,37.6843,37.675,37.6843,28013.0
2023-04-19 12:50:00,40.42,40.43,40.42,40.43,69893.0,37.675,37.6843,37.675,37.6843,69893.0
2023-04-19 12:55:00,40.43,40.43,40.42,40.43,20588.0,37.6843,37.6843,37.675,37.6843,20588.0
2023-04-19 13:00:00,40.42,40.44,40.42,40.44,75993.0,37.675,37.6936,37.675,37.6936,75993.0
2023-04-19 13:05:00,40.43,40.45,40.42,40.45,38663.0,37.6843,37.703,37.675,37.703,38663.0
2023-04-19 13:10:00,40.45,40.45,40.43,40.43,40290.0,37.703,37.703,37.6843,37.6843,40290.0
2023-04-19 13:15:00,40.43,40.44,40.41,40.41,173780.0,37.6843,37.6936,37.6657,37.6657,173780.0
2023-04-19 13:20:00,40.42,40.43,40.4,40.41,53510.0,37.675,37.6843,37.6563,37.6657,53510.0
2023-04-19 13:25:00,40.41,40.43,40.41,40.43,51967.0,37.6657,37.6843,37.6657,37.6843,51967.0
2023-04-19 13:30:00,40.43,40.44,40.42,40.43,59387.0,37.6843,37.6936,37.675,37.6843,59387.0
2023-04-19 13:35:00,40.42,40.43,40.41,40.42,64591.0,37.675,37.6843,37.6657,37.675,64591.0
2023-04-19 13:40:00,40.41,40.42,40.4,40.4,51479.0,37.6657,37.675,37.6563,37.6563,51479.0
2023-04-19 13:45:00,40.41,40.41,40.39,40.39,22487.0,37.6657,37.6657,37.647,37.647,22487.0
2023-04-19 13:50:00,40.4,40.42,40.39,40.42,51098.0,37.6563,37.675,37.647,37.675,51098.0
2023-04-19 13:55:00,40.42,40.42,40.41,40.42,24095.0,37.675,37.675,37.6657,37.675,24095.0
2023-04-19 14:00:00,40.41,40.45,40.4,40.41,58478.0,37.6657,37.703,37.6563,37.6657,58478.0
2023-04-19 14:05:00,40.4,40.42,40.4,40.41,29677.0,37.6563,37.675,37.6563,37.6657,29677.0
2023-04-19 14:10:00,40.41,40.42,40.41,40.41,28531.0,37.6657,37.675,37.6657,37.6657,28531.0
2023-04-19 14:15:00,40.41,40.42,40.4,40.4,50817.0,37.6657,37.675,37.6563,37.6563,50817.0
2023-04-19 14:20:00,40.41,40.42,40.4,40.41,67806.0,37.6657,37.675,37.6563,37.6657,67806.0
2023-04-19 14:25:00,40.41,40.42,40.4,40.4,36436.0,37.6657,37.675,37.6563,37.6563,36436.0
2023-04-19 14:30:00,40.41,40.41,40.38,40.4,45383.0,37.6657,37.6657,37.6377,37.6563,45383.0
2023-04-19 14:35:00,40.39,40.39,40.38,40.39,64847.0,37.647,37.647,37.6377,37.647,64847.0
2023-04-19 14:40:00,40.39,40.4,40.38,40.39,73324.0,37.647,37.6563,37.6377,37.647,73324.0
2023-04-19 14:45:00,40.39,40.39,40.38,40.39,71414.0,37.647,37.647,37.6377,37.647,71414.0
2023-04-19 14:50:00,40.38,40.39,40.37,40.39,85965.0,37.6377,37.647,37.6284,37.647,85965.0
2023-04-19 14:55:00,40.39,40.39,40.37,40.39,59450.0,37.647,37.647,37.6284,37.647,59450.0
2023-04-19 15:00:00,40.39,40.39,40.38,40.39,54433.0,37.647,37.647,37.6377,37.647,54433.0
2023-04-19 15:05:00,40.39,40.39,40.38,40.38,92809.0,37.647,37.647,37.6377,37.6377,92809.0
2023-04-19 15:10:00,40.39,40.41,40.38,40.41,99147.0,37.647,37.6657,37.6377,37.6657,99147.0
2023-04-19 15:15:00,40.4,40.41,40.39,40.4,84132.0,37.6563,37.6657,37.647,37.6563,84132.0
2023-04-19 15:20:00,40.39,40.4,40.39,40.4,293632.0,37.647,37.6563,37.647,37.6563,293632.0
2023-04-19 15:25:00,40.39,40.4,40.39,40.39,50381.0,37.647,37.6563,37.647,37.647,50381.0
2023-04-19 15:30:00,40.4,40.41,40.39,40.39,144001.0,37.6563,37.6657,37.647,37.647,144001.0
2023-04-19 15:35:00,40.39,40.4,40.39,40.4,71587.0,37.647,37.6563,37.647,37.6563,71587.0
2023-04-19 15:40:00,40.39,40.4,40.39,40.4,79432.0,37.647,37.6563,37.647,37.6563,79432.0
2023-04-19 15:45:00,40.4,40.4,40.37,40.38,84782.0,37.6563,37.6563,37.6284,37.6377,84782.0
2023-04-19 15:50:00,40.38,40.4,40.37,40.4,124670.0,37.6377,37.6563,37.6284,37.6563,124670.0
2023-04-19 15:55:00,40.4,40.4,40.38,40.39,158328.0,37.6563,37.6563,37.6377,37.647,158328.0
2023-04-20 09:30:00,40.35,40.44,40.34,40.44,128640.0,37.6097,37.6936,37.6004,37.6936,128640.0
2023-04-20 09:35:00,40.44,40.5,40.44,40.46,52587.0,37.6936,37.7496,37.6936,37.7123,52587.0
2023-04-20 09:40:00,40.46,40.48,40.45,40.48,54174.0,37.7123,37.7309,37.703,37.7309,54174.0
2023-04-20 09:45:00,40.47,40.52,40.46,40.52,120938.0,37.7216,37.7682,37.7123,37.7682,120938.0
2023-04-20 09:50:00,40.52,40.52,40.48,40.48,118372.0,37.7682,37.7682,37.7309,37.7309,118372.0
2023-04-20 09:55:00,40.49,40.49,40.46,40.47,82795.0,37.7402,37.7402,37.7123,37.7216,82795.0
2023-04-20 10:00:00,40.46,40.52,40.46,40.51,129746.0,37.7123,37.7682,37.7123,37.7589,129746.0
2023-04-20 10:05:00,40.51,40.55,40.5,40.53,128806.0,37.7589,37.7962,37.7496,37.7775,128806.0
2023-04-20 10:10:00,40.53,40.57,40.53,40.55,48093.0,37.7775,37.8148,37.7775,37.7962,48093.0
2023-04-20 10:15:00,40.55,40.56,40.52,40.52,43305.0,37.7962,37.8055,37.7682,37.7682,43305.0
2023-04-20 10:20:00,40.52,40.53,40.5,40.51,77813.0,37.7682,37.7775,37.7496,37.7589,77813.0
2023-04-20 10:25:00,40.5,40.52,40.49,40.49,29869.0,37.7496,37.7682,37.7402,37.7402,29869.0
2023-04-20 10:30:00,40.5,40.54,40.49,40.53,106788.0,37.7496,37.7868,37.7402,37.7775,106788.0
2023-04-20 10:35:00,40.54,40.54,40.49,40.5,38166.0,37.7868,37.7868,37.7402,37.7496,38166.0
2023-04-20 10:40:00,40.49,40.5,40.48,40.49,84727.0,37.7402,37.7496,37.7309,37.7402,84727.0
2023-04-20 10:45:00,40.5,40.51,40.49,40.51,25286.0,37.7496,37.7589,37.7402,37.7589,25286.0
2023-04-20 10:50:00,40.51,40.51,40.47,40.47,76913.0,37.7589,37.7589,37.7216,37.7216,76913.0
2023-04-20 10:55:00,40.47,40.5,40.47,40.48,36930.0,37.7216,37.7496,37.7216,37.7309,36930.0
2023-04-20 11:00:00,40.49,40.49,40.46,40.46,54984.0,37.7402,37.7402,37.7123,37.7123,54984.0
2023-04-20 11:05:00,40.46,40.46,40.41,40.43,73338.0,37.7123,37.7123,37.6657,37.6843,73338.0
2023-04-20 11:10:00,40.42,40.44,40.41,40.42,74678.0,37.675,37.6936,37.6657,37.675,74678.0
2023-04-20 11:15:00,40.42,40.43,40.4,40.42,165065.0,37.675,37.6843,37.6563,37.675,165065.0
2023-04-20 11:20:00,40.41,40.44,40.4,40.42,168593.0,37.6657,37.6936,37.6563,37.675,168593.0
2023-04-20 11:25:00,40.41,40.44,40.41,40.43,33923.0,37.6657,37.6936,37.6657,37.6843,33923.0
2023-04-20 11:30:00,40.44,40.45,40.42,40.43,33090.0,37.6936,37.703,37.675,37.6843,33090.0
2023-04-20 11:35:00,40.43,40.45,40.42,40.43,81867.0,37.6843,37.703,37.675,37.6843,81867.0
2023-04-20 11:40:00,40.43,40.45,40.42,40.45,30118.0,37.6843,37.703,37.675,37.703,30118.0
2023-04-20 11:45:00,40.45,40.45,40.41,40.44,99964.0,37.703,37.703,37.6657,37.6936,99964.0
2023-04-20 11:50:00,40.43,40.43,40.4,40.4,89514.0,37.6843,37.6843,37.6563,37.6563,89514.0
2023-04-20 11:55:00,40.4,40.4,40.37,40.38,19706.0,37.6563,37.6563,37.6284,37.6377,19706.0
2023-04-20 12:00:00,40.38,40.41,40.38,40.41,46402.0,37.6377,37.6657,37.6377,37.6657,46402.0
2023-04-20 12:05:00,40.4,40.4,40.38,40.38,101856.0,37.6563,37.6563,37.6377,37.6377,101856.0
2023-04-20 12:10:00,40.39,40.42,40.38,40.41,98405.0,37.647,37.675,37.6377,37.6657,98405.0
2023-04-20 12:15:00,40.41,40.41,40.39,40.39,28578.0,37.6657,37.6657,37.647,37.647,28578.0
2023-04-20 12:20:00,40.4,40.4,40.37,40.38,38498.0,37.6563,37.6563,37.6284,37.6377,38498.0
2023-04-20 12:25:00,40.38,40.4,40.36,40.37,26289.0,37.6377,37.6563,37.6191,37.6284,26289.0
2023-04-20 12:30:00,40.37,40.39,40.36,40.38,249694.0,37.6284,37.647,37.6191,37.6377,249694.0
2023-04-20 12:35:00,40.38,40.38,40.35,40.35,80366.0,37.6377,37.6377,37.6097,37.6097,80366.0
2023-04-20 12:40:00,40.36,40.39,40.35,40.39,40743.0,37.6191,37.647,37.6097,37.647,40743.0
2023-04-20 12:45:00,40.39,40.4,40.38,40.38,22366.0,37.647,37.6563,37.6377,37.6377,22366.0
2023-04-20 12:50:00,40.39,40.4,40.38,40.39,35613.0,37.647,37.6563,37.6377,37.647,35613.0
2023-04-20 12:55:00,40.39,40.4,40.38,40.39,19506.0,37.647,37.6563,37.6377,37.647,19506.0
2023-04-20 13:00:00,40.4,40.4,40.37,40.4,23343.0,37.6563,37.6563,37.6284,37.6563,23343.0
2023-04-20 13:05:00,40.4,40.41,40.39,40.41,37470.0,37.6563,37.6657,37.647,37.6657,37470.0
2023-04-20 13:10:00,40.4,40.42,40.4,40.42,16025.0,37.6563,37.675,37.6563,37.675,16025.0
2023-04-20 13:15:00,40.41,40.42,40.4,40.41,26440.0,37.6657,37.675,37.6563,37.6657,26440.0
2023-04-20 13:20:00,40.42,40.42,40.41,40.42,68633.0,37.675,37.675,37.6657,37.675,68633.0
2023-04-20 13:25:00,40.41,40.42,40.41,40.42,13922.0,37.6657,37.675,37.6657,37.675,13922.0
2023-04-20 13:30:00,40.41,40.43,40.41,40.42,48535.0,37.6657,37.6843,37.6657,37.675,48535.0
2023-04-20 13:35:00,40.42,40.44,40.41,40.41,20122.0,37.675,37.6936,37.6657,37.6657,20122.0
2023-04-20 13:40:00,40.41,40.42,40.4,40.41,30799.0,37.6657,37.675,37.6563,37.6657,30799.0
2023-04-20 13:45:00,40.41,40.42,40.4,40.41,24458.0,37.6657,37.675,37.6563,37.6657,24458.0
2023-04-20 13:50:00,40.41,40.43,40.4,40.43,58295.0,37.6657,37.6843,37.6563,37.6843,58295.0
2023-04-20 13:55:00,40.43,40.43,40.39,40.4,222042.0,37.6843,37.6843,37.647,37.6563,222042.0
2023-04-20 14:00:00,40.41,40.41,40.38,40.38,80015.0,37.6657,37.6657,37.6377,37.6377,80015.0
2023-04-20 14:05:00,40.38,40.39,40.37,40.39,51185.0,37.6377,37.647,37.6284,37.647,51185.0
2023-04-20 14:10:00,40.39,40.39,40.36,40.37,26637.0,37.647,37.647,37.6191,37.6284,26637.0
2023-04-20 14:15:00,40.37,40.38,40.34,40.34,32650.0,37.6284,37.6377,37.6004,37.6004,32650.0
2023-04-20 14:20:00,40.35,40.35,40.33,40.34,48852.0,37.6097,37.6097,37.5911,37.6004,48852.0
2023-04-20 14:25:00,40.34,40.35,40.32,40.33,32284.0,37.6004,37.6097,37.5818,37.5911,32284.0
2023-04-20 14:30:00,40.33,40.34,40.31,40.31,82872.0,37.5911,37.6004,37.5725,37.5725,82872.0
2023-04-20 14:35:00,40.31,40.32,40.29,40.3,157088.0,37.5725,37.5818,37.5538,37.5631,157088.0
2023-04-20 14:40:00,40.31,40.31,40.28,40.28,75671.0,37.5725,37.5725,37.5445,37.5445,75671.0
2023-04-20 14:45:00,40.29,40.3,40.28,40.29,44730.0,37.5538,37.5631,37.5445,37.5538,44730.0
2023-04-20 14:50:00,40.29,40.3,40.28,40.3,93420.0,37.5538,37.5631,37.5445,37.5631,93420.0
2023-04-20 14:55:00,40.3,40.31,40.29,40.3,38690.0,37.5631,37.5725,37.5538,37.5631,38690.0
2023-04-20 15:00:00,40.31,40.32,40.29,40.3,80853.0,37.5725,37.5818,37.5538,37.5631,80853.0
2023-04-20 15:05:00,40.29,40.3,40.28,40.29,51076.0,37.5538,37.5631,37.5445,37.5538,51076.0
2023-04-20 15:10:00,40.28,40.29,40.26,40.26,37107.0,37.5445,37.5538,37.5259,37.5259,37107.0
2023-04-20 15:15:00,40.26,40.27,40.25,40.26,168982.0,37.5259,37.5352,37.5165,37.5259,168982.0
2023-04-20 15:20:00,40.26,40.27,40.25,40.26,67251.0,37.5259,37.5352,37.5165,37.5259,67251.0
2023-04-20 15:25:00,40.26,40.27,40.23,40.24,92635.0,37.5259,37.5352,37.4979,37.5072,92635.0
2023-04-20 15:30:00,40.24,40.27,40.24,40.26,100914.0,37.5072,37.5352,37.5072,37.5259,100914.0
2023-04-20 15:35:00,40.26,40.27,40.25,40.27,77259.0,37.5259,37.5352,37.5165,37.5352,77259.0
2023-04-20 15:40:00,40.27,40.28,40.26,40.27,204809.0,37.5352,37.5445,37.5259,37.5352,204809.0
2023-04-20 15:45:00,40.26,40.28,40.26,40.27,71294.0,37.5259,37.5445,37.5259,37.5352,71294.0
2023-04-20 15:50:00,40.27,40.3,40.26,40.3,111253.0,37.5352,37.5631,37.5259,37.5631,111253.0
2023-04-20 15:55:00,40.3,40.34,40.3,40.34,241818.0,37.5631,37.6004,37.5631,37.6004,241818.0
2023-04-21 09:30:00,40.02,40.02,39.96,39.98,210748.0,37.3022,37.3022,37.2462,37.2649,210748.0
2023-04-21 09:35:00,39.98,40.0,39.93,39.94,119994.0,37.2649,37.2835,37.2183,37.2276,119994.0
2023-04-21 09:40:00,39.94,39.96,39.92,39.95,100752.0,37.2276,37.2462,37.2089,37.2369,100752.0
2023-04-21 09:45:00,39.94,39.95,39.9,39.91,153075.0,37.2276,37.2369,37.1903,37.1996,153075.0
2023-04-21 09:50:00,39.91,39.91,39.82,39.84,111631.0,37.1996,37.1996,37.1157,37.1344,111631.0
2023-04-21 09:55:00,39.83,39.83,39.78,39.78,110673.0,37.1251,37.1251,37.0785,37.0785,110673.0
2023-04-21 10:00:00,39.79,39.79,39.76,39.77,160707.0,37.0878,37.0878,37.0598,37.0691,160707.0
2023-04-21 10:05:00,39.77,39.85,39.76,39.84,96654.0,37.0691,37.1437,37.0598,37.1344,96654.0
2023-04-21 10:10:00,39.84,39.9,39.83,39.9,100658.0,37.1344,37.1903,37.1251,37.1903,100658.0
2023-04-21 10:15:00,39.9,39.95,39.86,39.95,71969.0,37.1903,37.2369,37.153,37.2369,71969.0
2023-04-21 10:20:00,39.95,39.99,39.93,39.98,57746.0,37.2369,37.2742,37.2183,37.2649,57746.0
2023-04-21 10:25:00,39.98,39.99,39.94,39.96,112119.0,37.2649,37.2742,37.2276,37.2462,112119.0
2023-04-21 10:30:00,39.96,39.96,39.92,39.93,69988.0,37.2462,37.2462,37.2089,37.2183,69988.0
2023-04-21 10:35:00,39.94,39.94,39.87,39.88,59148.0,37.2276,37.2276,37.1623,37.1717,59148.0
2023-04-21 10:40:00,39.88,39.89,39.85,39.85,119043.0,37.1717,37.181,37.1437,37.1437,119043.0
2023-04-21 10:45:00,39.85,39.87,39.84,39.87,70266.0,37.1437,37.1623,37.1344,37.1623,70266.0
2023-04-21 10:50:00,39.87,39.88,39.85,39.86,51686.0,37.1623,37.1717,37.1437,37.153,51686.0
2023-04-21 10:55:00,39.86,39.89,39.85,39.87,37425.0,37.153,37.181,37.1437,37.1623,37425.0
2023-04-21 11:00:00,39.88,39.92,39.87,39.91,44593.0,37.1717,37.2089,37.1623,37.1996,44593.0
2023-04-21 11:05:00,39.9,39.91,39.88,39.89,55424.0,37.1903,37.1996,37.1717,37.181,55424.0
2023-04-21 11:10:00,39.88,39.9,39.88,39.89,40725.0,37.1717,37.1903,37.1717,37.181,40725.0
2023-04-21 11:15:00,39.89,39.9,39.87,39.88,69960.0,37.181,37.1903,37.1623,37.1717,69960.0
2023-04-21 11:20:00,39.89,39.9,39.88,39.89,51136.0,37.181,37.1903,37.1717,37.181,51136.0
2023-04-21 11:25:00,39.9,39.9,39.88,39.89,63434.0,37.1903,37.1903,37.1717,37.181,63434.0
2023-04-21 11:30:00,39.89,39.92,39.89,39.91,35153.0,37.181,37.2089,37.181,37.1996,35153.0
2023-04-21 11:35:00,39.91,39.92,39.88,39.89,83413.0,37.1996,37.2089,37.1717,37.181,83413.0
2023-04-21 11:40:00,39.89,39.92,39.89,39.91,63473.0,37.181,37.2089,37.181,37.1996,63473.0
2023-04-21 11:45:00,39.9,39.91,39.88,39.88,79925.0,37.1903,37.1996,37.1717,37.1717,79925.0
2023-04-21 11:50:00,39.88,39.91,39.88,39.9,66626.0,37.1717,37.1996,37.1717,37.1903,66626.0
2023-04-21 11:55:00,39.9,39.94,39.89,39.93,43455.0,37.1903,37.2276,37.181,37.2183,43455.0
2023-04-21 12:00:00,39.93,39.94,39.92,39.93,85849.0,37.2183,37.2276,37.2089,37.2183,85849.0
2023-04-21 12:05:00,39.93,39.95,39.92,39.92,21794.0,37.2183,37.2369,37.2089,37.2089,21794.0
2023-04-21 12:10:00,39.93,39.94,39.91,39.94,103151.0,37.2183,37.2276,37.1996,37.2276,103151.0
2023-04-21 12:15:00,39.94,39.94,39.92,39.94,45789.0,37.2276,37.2276,37.2089,37.2276,45789.0
2023-04-21 12:20:00,39.94,39.94,39.9,39.92,93256.0,37.2276,37.2276,37.1903,37.2089,93256.0
2023-04-21 12:25:00,39.92,39.92,39.89,39.89,34078.0,37.2089,37.2089,37.181,37.181,34078.0
2023-04-21 12:30:00,39.9,39.9,39.87,39.89,17148.0,37.1903,37.1903,37.1623,37.181,17148.0
2023-04-21 12:35:00,39.89,39.9,39.86,39.88,40932.0,37.181,37.1903,37.153,37.1717,40932.0
2023-04-21 12:40:00,39.88,39.89,39.87,39.89,100513.0,37.1717,37.181,37.1623,37.181,100513.0
2023-04-21 12:45:00,39.88,39.9,39.88,39.89,61401.0,37.1717,37.1903,37.1717,37.181,61401.0
2023-04-21 12:50:00,39.89,39.9,39.88,39.9,81724.0,37.181,37.1903,37.1717,37.1903,81724.0
2023-04-21 12:55:00,39.9,39.9,39.89,39.9,58477.0,37.1903,37.1903,37.181,37.1903,58477.0
2023-04-21 13:00:00,39.9,39.92,39.88,39.89,78140.0,37.1903,37.2089,37.1717,37.181,78140.0
2023-04-21 13:05:00,39.89,39.91,39.88,39.91,184309.0,37.181,37.1996,37.1717,37.1996,184309.0
2023-04-21 13:10:00,39.91,39.91,39.89,39.91,154362.0,37.1996,37.1996,37.181,37.1996,154362.0
2023-04-21 13:15:00,39.91,39.91,39.88,39.88,47795.0,37.1996,37.1996,37.1717,37.1717,47795.0
2023-04-21 13:20:00,39.88,39.9,39.88,39.88,65596.0,37.1717,37.1903,37.1717,37.1717,65596.0
2023-04-21 13:25:00,39.88,39.89,39.87,39.89,115103.0,37.1717,37.181,37.1623,37.181,115103.0
2023-04-21 13:30:00,39.89,39.91,39.88,39.9,108666.0,37.181,37.1996,37.1717,37.1903,108666.0
2023-04-21 13:35:00,39.9,39.91,39.89,39.91,66680.0,37.1903,37.1996,37.181,37.1996,66680.0
2023-04-21 13:40:00,39.91,39.93,39.9,39.92,127668.0,37.1996,37.2183,37.1903,37.2089,127668.0
2023-04-21 13:45:00,39.92,39.93,39.91,39.93,60280.0,37.2089,37.2183,37.1996,37.2183,60280.0
2023-04-21 13:50:00,39.93,39.94,39.93,39.93,119821.0,37.2183,37.2276,37.2183,37.2183,119821.0
2023-04-21 13:55:00,39.94,39.95,39.93,39.94,144501.0,37.2276,37.2369,37.2183,37.2276,144501.0
2023-04-21 14:00:00,39.95,39.96,39.94,39.95,66934.0,37.2369,37.2462,37.2276,37.2369,66934.0
2023-04-21 14:05:00,39.96,39.96,39.94,39.95,106339.0,37.2462,37.2462,37.2276,37.2369,106339.0
2023-04-21 14:10:00,39.95,39.96,39.94,39.96,46520.0,37.2369,37.2462,37.2276,37.2462,46520.0
2023-04-21 14:15:00,39.95,39.96,39.93,39.93,202470.0,37.2369,37.2462,37.2183,37.2183,202470.0
2023-04-21 14:20:00,39.93,39.93,39.91,39.91,74672.0,37.2183,37.2183,37.1996,37.1996,74672.0
2023-04-21 14:25:00,39.92,39.93,39.91,39.92,70817.0,37.2089,37.2183,37.1996,37.2089,70817.0
2023-04-21 14:30:00,39.91,39.92,39.9,39.9,135302.0,37.1996,37.2089,37.1903,37.1903,135302.0
2023-04-21 14:35:00,39.91,39.91,39.89,39.9,52014.0,37.1996,37.1996,37.181,37.1903,52014.0
2023-04-21 14:40:00,39.89,39.9,39.89,39.89,88289.0,37.181,37.1903,37.181,37.181,88289.0
2023-04-21 14:45:00,39.9,39.9,39.88,39.9,83839.0,37.1903,37.1903,37.1717,37.1903,83839.0
2023-04-21 14:50:00,39.9,39.9,39.89,39.89,68663.0,37.1903,37.1903,37.181,37.181,68663.0
2023-04-21 14:55:00,39.89,39.9,39.89,39.89,85684.0,37.181,37.1903,37.181,37.181,85684.0
2023-04-21 15:00:00,39.89,39.9,39.87,39.88,96563.0,37.181,37.1903,37.1623,37.1717,96563.0
2023-04-21 15:05:00,39.88,39.88,39.86,39.88,111924.0,37.1717,37.1717,37.153,37.1717,111924.0
2023-04-21 15:10:00,39.88,39.88,39.87,39.88,102285.0,37.1717,37.1717,37.1623,37.1717,102285.0
2023-04-21 15:15:00,39.87,39.88,39.87,39.87,61780.0,37.1623,37.1717,37.1623,37.1623,61780.0
2023-04-21 15:20:00,39.88,39.9,39.87,39.9,45700.0,37.1717,37.1903,37.1623,37.1903,45700.0
2023-04-21 15:25:00,39.89,39.9,39.89,39.9,40736.0,37.181,37.1903,37.181,37.1903,40736.0
2023-04-21 15:30:00,39.9,39.92,39.89,39.91,81755.0,37.1903,37.2089,37.181,37.1996,81755.0
2023-04-21 15:35:00,39.91,39.91,39.9,39.91,18321.0,37.1996,37.1996,37.1903,37.1996,18321.0
2023-04-21 15:40:00,39.91,39.92,39.9,39.91,111474.0,37.1996,37.2089,37.1903,37.1996,111474.0
2023-04-21 15:45:00,39.91,39.92,39.9,39.92,46219.0,37.1996,37.2089,37.1903,37.2089,46219.0
2023-04-21 15:50:00,39.92,39.94,39.92,39.94,58604.0,37.2089,37.2276,37.2089,37.2276,58604.0
2023-04-21 15:55:00,39.94,39.95,39.93,39.94,151950.0,37.2276,37.2369,37.2183,37.2276,151950.0
2023-04-24 09:30:00,39.89,39.91,39.85,39.89,268314.0,37.181,37.1996,37.1437,37.181,268314.0
2023-04-24 09:35:00,39.89,39.91,39.86,39.89,206922.0,37.181,37.1996,37.153,37.181,206922.0
2023-04-24 09:40:00,39.89,39.92,39.89,39.89,65871.0,37.181,37.2089,37.181,37.181,65871.0
2023-04-24 09:45:00,39.9,39.9,39.85,39.87,162704.0,37.1903,37.1903,37.1437,37.1623,162704.0
2023-04-24 09:50:00,39.87,39.9,39.87,39.89,208823.0,37.1623,37.1903,37.1623,37.181,208823.0
2023-04-24 09:55:00,39.89,39.93,39.88,39.91,55722.0,37.181,37.2183,37.1717,37.1996,55722.0
2023-04-24 10:00:00,39.91,39.93,39.9,39.91,125052.0,37.1996,37.2183,37.1903,37.1996,125052.0
2023-04-24 10:05:00,39.91,39.94,39.9,39.94,81437.0,37.1996,37.2276,37.1903,37.2276,81437.0
2023-04-24 10:10:00,39.94,39.96,39.91,39.93,159270.0,37.2276,37.2462,37.1996,37.2183,159270.0
2023-04-24 10:15:00,39.93,39.94,39.91,39.93,32905.0,37.2183,37.2276,37.1996,37.2183,32905.0
2023-04-24 10:20:00,39.93,39.93,39.91,39.91,141012.0,37.2183,37.2183,37.1996,37.1996,141012.0
2023-04-24 10:25:00,39.91,39.93,39.9,39.91,69168.0,37.1996,37.2183,37.1903,37.1996,69168.0
2023-04-24 10:30:00,39.91,39.93,39.89,39.9,109108.0,37.1996,37.2183,37.181,37.1903,109108.0
2023-04-24 10:35:00,39.9,39.9,39.85,39.86,83612.0,37.1903,37.1903,37.1437,37.153,83612.0
2023-04-24 10:40:00,39.87,39.88,39.85,39.87,92048.0,37.1623,37.1717,37.1437,37.1623,92048.0
2023-04-24 10:45:00,39.87,39.89,39.86,39.87,118897.0,37.1623,37.181,37.153,37.1623,118897.0
2023-04-24 10:50:00,39.87,39.88,39.83,39.85,80904.0,37.1623,37.1717,37.1251,37.1437,80904.0
2023-04-24 10:55:00,39.84,39.85,39.82,39.82,43639.0,37.1344,37.1437,37.1157,37.1157,43639.0
2023-04-24 11:00:00,39.83,39.83,39.8,39.81,142404.0,37.1251,37.1251,37.0971,37.1064,142404.0
2023-04-24 11:05:00,39.81,39.83,39.81,39.83,37406.0,37.1064,37.1251,37.1064,37.1251,37406.0
2023-04-24 11:10:00,39.83,39.84,39.81,39.82,88128.0,37.1251,37.1344,37.1064,37.1157,88128.0
2023-04-24 11:15:00,39.82,39.83,39.8,39.83,136557.0,37.1157,37.1251,37.0971,37.1251,136557.0
2023-04-24 11:20:00,39.83,39.83,39.8,39.81,132840.0,37.1251,37.1251,37.0971,37.1064,132840.0
2023-04-24 11:25:00,39.8,39.82,39.79,39.8,148534.0,37.0971,37.1157,37.0878,37.0971,148534.0
2023-04-24 11:30:00,39.8,39.82,39.79,39.8,66690.0,37.0971,37.1157,37.0878,37.0971,66690.0
2023-04-24 11:35:00,39.81,39.82,39.8,39.82,57208.0,37.1064,37.1157,37.0971,37.1157,57208.0
2023-04-24 11:40:00,39.82,39.82,39.78,39.8,47200.0,37.1157,37.1157,37.0785,37.0971,47200.0
2023-04-24 11:45:00,39.79,39.81,39.78,39.8,81259.0,37.0878,37.1064,37.0785,37.0971,81259.0
2023-04-24 11:50:00,39.79,39.81,39.79,39.8,39772.0,37.0878,37.1064,37.0878,37.0971,39772.0
2023-04-24 11:55:00,39.8,39.8,39.78,39.8,28257.0,37.0971,37.0971,37.0785,37.0971,28257.0
2023-04-24 12:00:00,39.8,39.83,39.79,39.82,38168.0,37.0971,37.1251,37.0878,37.1157,38168.0
2023-04-24 12:05:00,39.83,39.84,39.82,39.83,87456.0,37.1251,37.1344,37.1157,37.1251,87456.0
2023-04-24 12:10:00,39.83,39.83,39.81,39.83,45102.0,37.1251,37.1251,37.1064,37.1251,45102.0
2023-04-24 12:15:00,39.83,39.84,39.82,39.84,97618.0,37.1251,37.1344,37.1157,37.1344,97618.0
2023-04-24 12:20:00,39.84,39.85,39.83,39.84,61483.0,37.1344,37.1437,37.1251,37.1344,61483.0
2023-04-24 12:25:00,39.84,39.85,39.83,39.85,41958.0,37.1344,37.1437,37.1251,37.1437,41958.0
2023-04-24 12:30:00,39.84,39.85,39.83,39.83,67140.0,37.1344,37.1437,37.1251,37.1251,67140.0
2023-04-24 12:35:00,39.83,39.85,39.83,39.85,150966.0,37.1251,37.1437,37.1251,37.1437,150966.0
2023-04-24 12:40:00,39.84,39.85,39.83,39.84,26824.0,37.1344,37.1437,37.1251,37.1344,26824.0
2023-04-24 12:45:00,39.83,39.84,39.82,39.84,107830.0,37.1251,37.1344,37.1157,37.1344,107830.0
2023-04-24 12:50:00,39.84,39.85,39.82,39.83,74823.0,37.1344,37.1437,37.1157,37.1251,74823.0
2023-04-24 12:55:00,39.83,39.84,39.83,39.83,65265.0,37.1251,37.1344,37.1251,37.1251,65265.0
2023-04-24 13:00:00,39.84,39.85,39.83,39.84,64918.0,37.1344,37.1437,37.1251,37.1344,64918.0
2023-04-24 13:05:00,39.85,39.85,39.83,39.84,82737.0,37.1437,37.1437,37.1251,37.1344,82737.0
2023-04-24 13:10:00,39.83,39.85,39.83,39.85,29164.0,37.1251,37.1437,37.1251,37.1437,29164.0
2023-04-24 13:15:00,39.84,39.85,39.83,39.84,44924.0,37.1344,37.1437,37.1251,37.1344,44924.0
2023-04-24 13:20:00,39.84,39.84,39.83,39.84,32564.0,37.1344,37.1344,37.1251,37.1344,32564.0
2023-04-24 13:25:00,39.84,39.85,39.84,39.84,75245.0,37.1344,37.1437,37.1344,37.1344,75245.0
2023-04-24 13:30:00,39.84,39.86,39.84,39.85,46421.0,37.1344,37.153,37.1344,37.1437,46421.0
2023-04-24 13:35:00,39.85,39.86,39.85,39.86,48160.0,37.1437,37.153,37.1437,37.153,48160.0
2023-04-24 13:40:00,39.86,39.86,39.85,39.86,24265.0,37.153,37.153,37.1437,37.153,24265.0
2023-04-24 13:45:00,39.86,39.87,39.85,39.87,58411.0,37.153,37.1623,37.1437,37.1623,58411.0
2023-04-24 13:50:00,39.87,39.87,39.86,39.86,54434.0,37.1623,37.1623,37.153,37.153,54434.0
2023-04-24 13:55:00,39.87,39.88,39.86,39.87,58176.0,37.1623,37.1717,37.153,37.1623,58176.0
2023-04-24 14:00:00,39.87,39.88,39.86,39.88,41497.0,37.1623,37.1717,37.153,37.1717,41497.0
2023-04-24 14:05:00,39.88,39.88,39.86,39.87,119231.0,37.1717,37.1717,37.153,37.1623,119231.0
2023-04-24 14:10:00,39.87,39.88,39.87,39.88,114594.0,37.1623,37.1717,37.1623,37.1717,114594.0
2023-04-24 14:15:00,39.88,39.88,39.86,39.87,110057.0,37.1717,37.1717,37.153,37.1623,110057.0
2023-04-24 14:20:00,39.87,39.88,39.86,39.87,82989.0,37.1623,37.1717,37.153,37.1623,82989.0
2023-04-24 14:25:00,39.86,39.87,39.85,39.87,40704.0,37.153,37.1623,37.1437,37.1623,40704.0
2023-04-24 14:30:00,39.87,39.88,39.85,39.85,90560.0,37.1623,37.1717,37.1437,37.1437,90560.0
2023-04-24 14:35:00,39.85,39.87,39.85,39.86,55587.0,37.1437,37.1623,37.1437,37.153,55587.0
2023-04-24 14:40:00,39.86,39.87,39.86,39.87,43851.0,37.153,37.1623,37.153,37.1623,43851.0
2023-04-24 14:45:00,39.86,39.88,39.86,39.88,109578.0,37.153,37.1717,37.153,37.1717,109578.0
2023-04-24 14:50:00,39.88,39.89,39.87,39.89,112644.0,37.1717,37.181,37.1623,37.181,112644.0
2023-04-24 14:55:00,39.88,39.89,39.88,39.89,59987.0,37.1717,37.181,37.1717,37.181,59987.0
2023-04-24 15:00:00,39.89,39.9,39.88,39.9,95836.0,37.181,37.1903,37.1717,37.1903,95836.0
2023-04-24 15:05:00,39.9,39.9,39.88,39.89,113737.0,37.1903,37.1903,37.1717,37.181,113737.0
2023-04-24 15:10:00,39.89,39.9,39.88,39.88,66072.0,37.181,37.1903,37.1717,37.1717,66072.0
2023-04-24 15:15:00,39.88,39.89,39.87,39.89,95167.0,37.1717,37.181,37.1623,37.181,95167.0
2023-04-24 15:20:00,39.89,39.89,39.88,39.88,39496.0,37.181,37.181,37.1717,37.1717,39496.0
2023-04-24 15:25:00,39.89,39.89,39.88,39.89,102055.0,37.181,37.181,37.1717,37.181,102055.0
2023-04-24 15:30:00,39.88,39.89,39.88,39.88,116395.0,37.1717,37.181,37.1717,37.1717,116395.0
2023-04-24 15:35:00,39.88,39.89,39.88,39.89,78205.0,37.1717,37.181,37.1717,37.181,78205.0
2023-04-24 15:40:00,39.89,39.9,39.88,39.89,198041.0,37.181,37.1903,37.1717,37.181,198041.0
2023-04-24 15:45:00,39.89,39.9,39.88,39.9,87098.0,37.181,37.1903,37.1717,37.1903,87098.0
2023-04-24 15:50:00,39.89,39.9,39.88,39.9,111596.0,37.181,37.1903,37.1717,37.1903,111596.0
2023-04-24 15:55:00,39.89,39.92,39.89,39.92,195285.0,37.181,37.2089,37.181,37.2089,195285.0
2023-04-25 09:30:00,39.44,39.48,39.4,39.44,430813.0,36.7615,36.7988,36.7243,36.7615,430813.0
2023-04-25 09:35:00,39.44,39.45,39.4,39.41,400219.0,36.7615,36.7709,36.7243,36.7336,400219.0
2023-04-25 09:40:00,39.41,39.42,39.38,39.41,99780.0,36.7336,36.7429,36.7056,36.7336,99780.0
2023-04-25 09:45:00,39.4,39.41,39.34,39.36,120768.0,36.7243,36.7336,36.6683,36.687,120768.0
2023-04-25 09:50:00,39.36,39.37,39.33,39.33,98824.0,36.687,36.6963,36.659,36.659,98824.0
2023-04-25 09:55:00,39.34,39.34,39.32,39.33,63649.0,36.6683,36.6683,36.6497,36.659,63649.0
2023-04-25 10:00:00,39.33,39.39,39.32,39.36,152865.0,36.659,36.7149,36.6497,36.687,152865.0
2023-04-25 10:05:00,39.36,39.38,39.33,39.34,139297.0,36.687,36.7056,36.659,36.6683,139297.0
2023-04-25 10:10:00,39.33,39.34,39.3,39.32,184207.0,36.659,36.6683,36.6311,36.6497,184207.0
2023-04-25 10:15:00,39.32,39.33,39.31,39.33,61335.0,36.6497,36.659,36.6404,36.659,61335.0
2023-04-25 10:20:00,39.33,39.34,39.29,39.3,102590.0,36.659,36.6683,36.6217,36.6311,102590.0
2023-04-25 10:25:00,39.3,39.32,39.29,39.31,159251.0,36.6311,36.6497,36.6217,36.6404,159251.0
2023-04-25 10:30:00,39.3,39.33,39.29,39.3,154283.0,36.6311,36.659,36.6217,36.6311,154283.0
2023-04-25 10:35:00,39.3,39.31,39.28,39.29,161706.0,36.6311,36.6404,36.6124,36.6217,161706.0
2023-04-25 10:40:00,39.29,39.31,39.29,39.3,157463.0,36.6217,36.6404,36.6217,36.6311,157463.0
2023-04-25 10:45:00,39.3,39.34,39.29,39.33,149091.0,36.6311,36.6683,36.6217,36.659,149091.0
2023-04-25 10:50:00,39.33,39.34,39.31,39.32,63768.0,36.659,36.6683,36.6404,36.6497,63768.0
2023-04-25 10:55:00,39.32,39.33,39.31,39.32,31729.0,36.6497,36.659,36.6404,36.6497,31729.0
2023-04-25 11:00:00,39.33,39.34,39.31,39.32,155149.0,36.659,36.6683,36.6404,36.6497,155149.0
2023-04-25 11:05:00,39.33,39.38,39.32,39.38,108693.0,36.659,36.7056,36.6497,36.7056,108693.0
2023-04-25 11:10:00,39.38,39.4,39.37,39.38,98472.0,36.7056,36.7243,36.6963,36.7056,98472.0
2023-04-25 11:15:00,39.38,39.39,39.36,39.36,83051.0,36.7056,36.7149,36.687,36.687,83051.0
2023-04-25 11:20:00,39.36,39.38,39.35,39.37,117680.0,36.687,36.7056,36.6777,36.6963,117680.0
2023-04-25 11:25:00,39.37,39.38,39.34,39.35,63500.0,36.6963,36.7056,36.6683,36.6777,63500.0
2023-04-25 11:30:00,39.35,39.36,39.33,39.34,61029.0,36.6777,36.687,36.659,36.6683,61029.0
2023-04-25 11:35:00,39.34,39.34,39.3,39.32,106022.0,36.6683,36.6683,36.6311,36.6497,106022.0
2023-04-25 11:40:00,39.32,39.33,39.3,39.32,41061.0,36.6497,36.659,36.6311,36.6497,41061.0
2023-04-25 11:45:00,39.31,39.34,39.31,39.33,62157.0,36.6404,36.6683,36.6404,36.659,62157.0
2023-04-25 11:50:00,39.33,39.34,39.31,39.32,116322.0,36.659,36.6683,36.6404,36.6497,116322.0
2023-04-25 11:55:00,39.32,39.33,39.3,39.31,131412.0,36.6497,36.659,36.6311,36.6404,131412.0
2023-04-25 12:00:00,39.3,39.33,39.3,39.32,105450.0,36.6311,36.659,36.6311,36.6497,105450.0
2023-04-25 12:05:00,39.32,39.32,39.3,39.31,84256.0,36.6497,36.6497,36.6311,36.6404,84256.0
2023-04-25 12:10:00,39.32,39.33,39.31,39.31,53636.0,36.6497,36.659,36.6404,36.6404,53636.0
2023-04-25 12:15:00,39.31,39.34,39.31,39.33,83349.0,36.6404,36.6683,36.6404,36.659,83349.0
2023-04-25 12:20:00,39.33,39.34,39.31,39.32,62434.0,36.659,36.6683,36.6404,36.6497,62434.0
2023-04-25 12:25:00,39.32,39.32,39.29,39.3,55877.0,36.6497,36.6497,36.6217,36.6311,55877.0
2023-04-25 12:30:00,39.3,39.31,39.29,39.3,46665.0,36.6311,36.6404,36.6217,36.6311,46665.0
2023-04-25 12:35:00,39.3,39.31,39.29,39.3,194267.0,36.6311,36.6404,36.6217,36.6311,194267.0
2023-04-25 12:40:00,39.3,39.32,39.29,39.32,148363.0,36.6311,36.6497,36.6217,36.6497,148363.0
2023-04-25 12:45:00,39.32,39.32,39.29,39.3,89783.0,36.6497,36.6497,36.6217,36.6311,89783.0
2023-04-25 12:50:00,39.29,39.31,39.28,39.28,161356.0,36.6217,36.6404,36.6124,36.6124,161356.0
2023-04-25 12:55:00,39.28,39.3,39.28,39.29,89002.0,36.6124,36.6311,36.6124,36.6217,89002.0
2023-04-25 13:00:00,39.29,39.32,39.29,39.3,108348.0,36.6217,36.6497,36.6217,36.6311,108348.0
2023-04-25 13:05:00,39.3,39.3,39.27,39.29,62995.0,36.6311,36.6311,36.6031,36.6217,62995.0
2023-04-25 13:10:00,39.29,39.29,39.24,39.24,60761.0,36.6217,36.6217,36.5751,36.5751,60761.0
2023-04-25 13:15:00,39.24,39.24,39.21,39.24,125939.0,36.5751,36.5751,36.5472,36.5751,125939.0
2023-04-25 13:20:00,39.24,39.25,39.21,39.23,169708.0,36.5751,36.5844,36.5472,36.5658,169708.0
2023-04-25 13:25:00,39.23,39.23,39.21,39.23,131866.0,36.5658,36.5658,36.5472,36.5658,131866.0
2023-04-25 13:30:00,39.22,39.24,39.22,39.24,38848.0,36.5565,36.5751,36.5565,36.5751,38848.0
2023-04-25 13:35:00,39.23,39.25,39.23,39.23,59507.0,36.5658,36.5844,36.5658,36.5658,59507.0
2023-04-25 13:40:00,39.23,39.24,39.22,39.23,131362.0,36.5658,36.5751,36.5565,36.5658,131362.0
2023-04-25 13:45:00,39.24,39.25,39.21,39.23,76787.0,36.5751,36.5844,36.5472,36.5658,76787.0
2023-04-25 13:50:00,39.23,39.23,39.21,39.22,79144.0,36.5658,36.5658,36.5472,36.5565,79144.0
2023-04-25 13:55:00,39.22,39.25,39.22,39.23,49501.0,36.5565,36.5844,36.5565,36.5658,49501.0
2023-04-25 14:00:00,39.23,39.24,39.2,39.2,106115.0,36.5658,36.5751,36.5378,36.5378,106115.0
2023-04-25 14:05:00,39.21,39.22,39.19,39.19,59562.0,36.5472,36.5565,36.5285,36.5285,59562.0
2023-04-25 14:10:00,39.2,39.21,39.18,39.2,87348.0,36.5378,36.5472,36.5192,36.5378,87348.0
2023-04-25 14:15:00,39.2,39.21,39.18,39.2,108571.0,36.5378,36.5472,36.5192,36.5378,108571.0
2023-04-25 14:20:00,39.2,39.21,39.19,39.2,64520.0,36.5378,36.5472,36.5285,36.5378,64520.0
2023-04-25 14:25:00,39.2,39.23,39.19,39.23,72647.0,36.5378,36.5658,36.5285,36.5658,72647.0
2023-04-25 14:30:00,39.23,39.23,39.2,39.2,100914.0,36.5658,36.5658,36.5378,36.5378,100914.0
2023-04-25 14:35:00,39.21,39.23,39.2,39.22,75399.0,36.5472,36.5658,36.5378,36.5565,75399.0
2023-04-25 14:40:00,39.22,39.22,39.19,39.19,107120.0,36.5565,36.5565,36.5285,36.5285,107120.0
2023-04-25 14:45:00,39.19,39.21,39.18,39.21,66507.0,36.5285,36.5472,36.5192,36.5472,66507.0
2023-04-25 14:50:00,39.22,39.23,39.2,39.2,106198.0,36.5565,36.5658,36.5378,36.5378,106198.0
2023-04-25 14:55:00,39.2,39.22,39.2,39.21,47262.0,36.5378,36.5565,36.5378,36.5472,47262.0
2023-04-25 15:00:00,39.21,39.23,39.2,39.22,42133.0,36.5472,36.5658,36.5378,36.5565,42133.0
2023-04-25 15:05:00,39.22,39.23,39.21,39.22,97369.0,36.5565,36.5658,36.5472,36.5565,97369.0
2023-04-25 15:10:00,39.23,39.23,39.21,39.23,182724.0,36.5658,36.5658,36.5472,36.5658,182724.0
2023-04-25 15:15:00,39.23,39.24,39.23,39.23,75736.0,36.5658,36.5751,36.5658,36.5658,75736.0
2023-04-25 15:20:00,39.24,39.26,39.23,39.24,96183.0,36.5751,36.5938,36.5658,36.5751,96183.0
2023-04-25 15:25:00,39.25,39.26,39.23,39.24,112979.0,36.5844,36.5938,36.5658,36.5751,112979.0
2023-04-25 15:30:00,39.24,39.26,39.24,39.26,73384.0,36.5751,36.5938,36.5751,36.5938,73384.0
2023-04-25 15:35:00,39.26,39.26,39.24,39.25,112197.0,36.5938,36.5938,36.5751,36.5844,112197.0
2023-04-25 15:40:00,39.25,39.25,39.22,39.23,107150.0,36.5844,36.5844,36.5565,36.5658,107150.0
2023-04-25 15:45:00,39.23,39.25,39.22,39.23,204448.0,36.5658,36.5844,36.5565,36.5658,204448.0
2023-04-25 15:50:00,39.23,39.24,39.22,39.23,118240.0,36.5658,36.5751,36.5565,36.5658,118240.0
2023-04-25 15:55:00,39.23,39.24,39.21,39.22,173511.0,36.5658,36.5751,36.5472,36.5565,173511.0
2023-04-26 09:30:00,39.7,39.75,39.63,39.65,405836.0,37.0039,37.0505,36.9386,36.9573,405836.0
2023-04-26 09:35:00,39.65,39.69,39.65,39.67,256079.0,36.9573,36.9946,36.9573,36.9759,256079.0
2023-04-26 09:40:00,39.66,39.67,39.64,39.65,199493.0,36.9666,36.9759,36.948,36.9573,199493.0
2023-04-26 09:45:00,39.65,39.66,39.62,39.62,335105.0,36.9573,36.9666,36.9293,36.9293,335105.0
2023-04-26 09:50:00,39.62,39.64,39.59,39.6,93910.0,36.9293,36.948,36.9014,36.9107,93910.0
2023-04-26 09:55:00,39.6,39.61,39.57,39.59,99586.0,36.9107,36.92,36.8827,36.9014,99586.0
2023-04-26 10:00:00,39.59,39.6,39.56,39.56,210174.0,36.9014,36.9107,36.8734,36.8734,210174.0
2023-04-26 10:05:00,39.57,39.6,39.56,39.57,102288.0,36.8827,36.9107,36.8734,36.8827,102288.0
2023-04-26 10:10:00,39.56,39.6,39.56,39.58,218923.0,36.8734,36.9107,36.8734,36.892,218923.0
2023-04-26 10:15:00,39.58,39.58,39.53,39.53,191590.0,36.892,36.892,36.8454,36.8454,191590.0
2023-04-26 10:20:00,39.53,39.54,39.51,39.54,63824.0,36.8454,36.8548,36.8268,36.8548,63824.0
2023-04-26 10:25:00,39.53,39.56,39.52,39.55,96045.0,36.8454,36.8734,36.8361,36.8641,96045.0
2023-04-26 10:30:00,39.55,39.59,39.55,39.57,98806.0,36.8641,36.9014,36.8641,36.8827,98806.0
2023-04-26 10:35:00,39.57,39.59,39.56,39.59,130362.0,36.8827,36.9014,36.8734,36.9014,130362.0
2023-04-26 10:40:00,39.58,39.59,39.57,39.58,58826.0,36.892,36.9014,36.8827,36.892,58826.0
2023-04-26 10:45:00,39.59,39.6,39.57,39.59,41843.0,36.9014,36.9107,36.8827,36.9014,41843.0
2023-04-26 10:50:00,39.6,39.62,39.59,39.61,229496.0,36.9107,36.9293,36.9014,36.92,229496.0
2023-04-26 10:55:00,39.6,39.62,39.59,39.6,107412.0,36.9107,36.9293,36.9014,36.9107,107412.0
2023-04-26 11:00:00,39.6,39.65,39.6,39.63,108582.0,36.9107,36.9573,36.9107,36.9386,108582.0
2023-04-26 11:05:00,39.64,39.65,39.62,39.64,90873.0,36.948,36.9573,36.9293,36.948,90873.0
2023-04-26 11:10:00,39.63,39.64,39.62,39.63,89658.0,36.9386,36.948,36.9293,36.9386,89658.0
2023-04-26 11:15:00,39.63,39.63,39.6,39.61,60138.0,36.9386,36.9386,36.9107,36.92,60138.0
2023-04-26 11:20:00,39.61,39.64,39.61,39.62,114787.0,36.92,36.948,36.92,36.9293,114787.0
2023-04-26 11:25:00,39.61,39.62,39.6,39.62,141049.0,36.92,36.9293,36.9107,36.9293,141049.0
2023-04-26 11:30:00,39.62,39.64,39.6,39.63,108896.0,36.9293,36.948,36.9107,36.9386,108896.0
2023-04-26 11:35:00,39.63,39.63,39.59,39.59,99129.0,36.9386,36.9386,36.9014,36.9014,99129.0
2023-04-26 11:40:00,39.6,39.62,39.6,39.61,128986.0,36.9107,36.9293,36.9107,36.92,128986.0
2023-04-26 11:45:00,39.62,39.62,39.6,39.61,38072.0,36.9293,36.9293,36.9107,36.92,38072.0
2023-04-26 11:50:00,39.61,39.62,39.59,39.6,177352.0,36.92,36.9293,36.9014,36.9107,177352.0
2023-04-26 11:55:00,39.6,39.62,39.59,39.6,81584.0,36.9107,36.9293,36.9014,36.9107,81584.0
2023-04-26 12:00:00,39.59,39.62,39.59,39.62,59123.0,36.9014,36.9293,36.9014,36.9293,59123.0
2023-04-26 12:05:00,39.62,39.64,39.62,39.62,47625.0,36.9293,36.948,36.9293,36.9293,47625.0
2023-04-26 12:10:00,39.63,39.63,39.62,39.63,40081.0,36.9386,36.9386,36.9293,36.9386,40081.0
2023-04-26 12:15:00,39.62,39.64,39.61,39.62,99296.0,36.9293,36.948,36.92,36.9293,99296.0
2023-04-26 12:20:00,39.62,39.62,39.59,39.61,38810.0,36.9293,36.9293,36.9014,36.92,38810.0
2023-04-26 12:25:00,39.62,39.62,39.61,39.61,31009.0,36.9293,36.9293,36.92,36.92,31009.0
2023-04-26 12:30:00,39.61,39.62,39.6,39.61,41424.0,36.92,36.9293,36.9107,36.92,41424.0
2023-04-26 12:35:00,39.6,39.62,39.59,39.62,61940.0,36.9107,36.9293,36.9014,36.9293,61940.0
2023-04-26 12:40:00,39.62,39.62,39.61,39.62,33882.0,36.9293,36.9293,36.92,36.9293,33882.0
2023-04-26 12:45:00,39.62,39.63,39.61,39.62,105022.0,36.9293,36.9386,36.92,36.9293,105022.0
2023-04-26 12:50:00,39.63,39.63,39.6,39.61,84050.0,36.9386,36.9386,36.9107,36.92,84050.0
2023-04-26 12:55:00,39.61,39.62,39.6,39.61,43083.0,36.92,36.9293,36.9107,36.92,43083.0
2023-04-26 13:00:00,39.61,39.63,39.6,39.62,104115.0,36.92,36.9386,36.9107,36.9293,104115.0
2023-04-26 13:05:00,39.62,39.62,39.59,39.59,81288.0,36.9293,36.9293,36.9014,36.9014,81288.0
2023-04-26 13:10:00,39.6,39.61,39.59,39.6,90030.0,36.9107,36.92,36.9014,36.9107,90030.0
2023-04-26 13:15:00,39.6,39.61,39.57,39.57,50222.0,36.9107,36.92,36.8827,36.8827,50222.0
2023-04-26 13:20:00,39.58,39.58,39.56,39.56,28588.0,36.892,36.892,36.8734,36.8734,28588.0
2023-04-26 13:25:00,39.57,39.58,39.56,39.58,39628.0,36.8827,36.892,36.8734,36.892,39628.0
2023-04-26 13:30:00,39.58,39.58,39.56,39.56,129342.0,36.892,36.892,36.8734,36.8734,129342.0
2023-04-26 13:35:00,39.57,39.57,39.55,39.56,68955.0,36.8827,36.8827,36.8641,36.8734,68955.0
2023-04-26 13:40:00,39.57,39.57,39.55,39.55,37620.0,36.8827,36.8827,36.8641,36.8641,37620.0
2023-04-26 13:45:00,39.55,39.56,39.53,39.53,44277.0,36.8641,36.8734,36.8454,36.8454,44277.0
2023-04-26 13:50:00,39.53,39.54,39.52,39.53,44218.0,36.8454,36.8548,36.8361,36.8454,44218.0
2023-04-26 13:55:00,39.53,39.54,39.5,39.52,92264.0,36.8454,36.8548,36.8175,36.8361,92264.0
2023-04-26 14:00:00,39.52,39.52,39.49,39.49,126886.0,36.8361,36.8361,36.8081,36.8081,126886.0
2023-04-26 14:05:00,39.5,39.5,39.48,39.49,59949.0,36.8175,36.8175,36.7988,36.8081,59949.0
2023-04-26 14:10:00,39.49,39.5,39.48,39.5,59151.0,36.8081,36.8175,36.7988,36.8175,59151.0
2023-04-26 14:15:00,39.5,39.5,39.48,39.5,227038.0,36.8175,36.8175,36.7988,36.8175,227038.0
2023-04-26 14:20:00,39.5,39.51,39.48,39.51,60754.0,36.8175,36.8268,36.7988,36.8268,60754.0
2023-04-26 14:25:00,39.51,39.52,39.5,39.52,36929.0,36.8268,36.8361,36.8175,36.8361,36929.0
2023-04-26 14:30:00,39.51,39.52,39.5,39.5,110227.0,36.8268,36.8361,36.8175,36.8175,110227.0
2023-04-26 14:35:00,39.5,39.51,39.48,39.48,241542.0,36.8175,36.8268,36.7988,36.7988,241542.0
2023-04-26 14:40:00,39.48,39.49,39.47,39.48,104470.0,36.7988,36.8081,36.7895,36.7988,104470.0
2023-04-26 14:45:00,39.48,39.5,39.47,39.49,100393.0,36.7988,36.8175,36.7895,36.8081,100393.0
2023-04-26 14:50:00,39.48,39.49,39.47,39.48,49351.0,36.7988,36.8081,36.7895,36.7988,49351.0
2023-04-26 14:55:00,39.48,39.5,39.47,39.5,68176.0,36.7988,36.8175,36.7895,36.8175,68176.0
2023-04-26 15:00:00,39.5,39.5,39.47,39.47,61191.0,36.8175,36.8175,36.7895,36.7895,61191.0
2023-04-26 15:05:00,39.48,39.49,39.47,39.48,98015.0,36.7988,36.8081,36.7895,36.7988,98015.0
2023-04-26 15:10:00,39.48,39.5,39.47,39.49,105026.0,36.7988,36.8175,36.7895,36.8081,105026.0
2023-04-26 15:15:00,39.49,39.5,39.46,39.47,86236.0,36.8081,36.8175,36.7802,36.7895,86236.0
2023-04-26 15:20:00,39.48,39.49,39.47,39.48,74146.0,36.7988,36.8081,36.7895,36.7988,74146.0
2023-04-26 15:25:00,39.48,39.49,39.48,39.48,76963.0,36.7988,36.8081,36.7988,36.7988,76963.0
2023-04-26 15:30:00,39.49,39.5,39.47,39.48,167892.0,36.8081,36.8175,36.7895,36.7988,167892.0
2023-04-26 15:35:00,39.47,39.48,39.46,39.46,91444.0,36.7895,36.7988,36.7802,36.7802,91444.0
2023-04-26 15:40:00,39.46,39.47,39.46,39.46,165753.0,36.7802,36.7895,36.7802,36.7802,165753.0
2023-04-26 15:45:00,39.47,39.47,39.45,39.46,211461.0,36.7895,36.7895,36.7709,36.7802,211461.0
2023-04-26 15:50:00,39.45,39.48,39.45,39.48,111261.0,36.7709,36.7988,36.7709,36.7988,111261.0
2023-04-26 15:55:00,39.48,39.5,39.47,39.48,231332.0,36.7988,36.8175,36.7895,36.7988,231332.0
2023-04-27 09:30:00,39.69,39.78,39.67,39.73,288513.0,36.9946,37.0785,36.9759,37.0319,288513.0
2023-04-27 09:35:00,39.74,39.74,39.69,39.69,160283.0,37.0412,37.0412,36.9946,36.9946,160283.0
2023-04-27 09:40:00,39.68,39.7,39.65,39.67,186208.0,36.9852,37.0039,36.9573,36.9759,186208.0
2023-04-27 09:45:00,39.66,39.7,39.66,39.68,146617.0,36.9666,37.0039,36.9666,36.9852,146617.0
2023-04-27 09:50:00,39.69,39.73,39.69,39.71,82532.0,36.9946,37.0319,36.9946,37.0132,82532.0
2023-04-27 09:55:00,39.71,39.73,39.71,39.73,81257.0,37.0132,37.0319,37.0132,37.0319,81257.0
2023-04-27 10:00:00,39.74,39.76,39.73,39.76,192452.0,37.0412,37.0598,37.0319,37.0598,192452.0
2023-04-27 10:05:00,39.76,39.8,39.75,39.79,138664.0,37.0598,37.0971,37.0505,37.0878,138664.0
2023-04-27 10:10:00,39.8,39.84,39.77,39.84,113630.0,37.0971,37.1344,37.0691,37.1344,113630.0
2023-04-27 10:15:00,39.84,39.85,39.82,39.82,123986.0,37.1344,37.1437,37.1157,37.1157,123986.0
2023-04-27 10:20:00,39.82,39.82,39.79,39.81,127046.0,37.1157,37.1157,37.0878,37.1064,127046.0
2023-04-27 10:25:00,39.8,39.81,39.77,39.79,69527.0,37.0971,37.1064,37.0691,37.0878,69527.0
2023-04-27 10:30:00,39.78,39.81,39.78,39.8,95048.0,37.0785,37.1064,37.0785,37.0971,95048.0
2023-04-27 10:35:00,39.8,39.84,39.8,39.82,42890.0,37.0971,37.1344,37.0971,37.1157,42890.0
2023-04-27 10:40:00,39.83,39.84,39.8,39.82,63992.0,37.1251,37.1344,37.0971,37.1157,63992.0
2023-04-27 10:45:00,39.81,39.83,39.8,39.83,88226.0,37.1064,37.1251,37.0971,37.1251,88226.0
2023-04-27 10:50:00,39.83,39.84,39.79,39.82,46094.0,37.1251,37.1344,37.0878,37.1157,46094.0
2023-04-27 10:55:00,39.81,39.81,39.78,39.8,107318.0,37.1064,37.1064,37.0785,37.0971,107318.0
2023-04-27 11:00:00,39.8,39.82,39.79,39.81,104389.0,37.0971,37.1157,37.0878,37.1064,104389.0
2023-04-27 11:05:00,39.8,39.82,39.79,39.8,60972.0,37.0971,37.1157,37.0878,37.0971,60972.0
2023-04-27 11:10:00,39.81,39.83,39.79,39.82,42854.0,37.1064,37.1251,37.0878,37.1157,42854.0
2023-04-27 11:15:00,39.82,39.82,39.79,39.8,53358.0,37.1157,37.1157,37.0878,37.0971,53358.0
2023-04-27 11:20:00,39.8,39.83,39.79,39.83,59459.0,37.0971,37.1251,37.0878,37.1251,59459.0
2023-04-27 11:25:00,39.83,39.87,39.83,39.87,67135.0,37.1251,37.1623,37.1251,37.1623,67135.0
2023-04-27 11:30:00,39.86,39.88,39.86,39.86,77066.0,37.153,37.1717,37.153,37.153,77066.0
2023-04-27 11:35:00,39.86,39.87,39.85,39.87,129618.0,37.153,37.1623,37.1437,37.1623,129618.0
2023-04-27 11:40:00,39.87,39.87,39.85,39.86,61939.0,37.1623,37.1623,37.1437,37.153,61939.0
2023-04-27 11:45:00,39.85,39.87,39.85,39.87,42366.0,37.1437,37.1623,37.1437,37.1623,42366.0
2023-04-27 11:50:00,39.87,39.87,39.84,39.86,105565.0,37.1623,37.1623,37.1344,37.153,105565.0
2023-04-27 11:55:00,39.86,39.87,39.85,39.86,56325.0,37.153,37.1623,37.1437,37.153,56325.0
2023-04-27 12:00:00,39.85,39.88,39.85,39.87,79332.0,37.1437,37.1717,37.1437,37.1623,79332.0
2023-04-27 12:05:00,39.87,39.88,39.86,39.88,118314.0,37.1623,37.1717,37.153,37.1717,118314.0
2023-04-27 12:10:00,39.88,39.89,39.87,39.88,34646.0,37.1717,37.181,37.1623,37.1717,34646.0
2023-04-27 12:15:00,39.89,39.9,39.88,39.9,33407.0,37.181,37.1903,37.1717,37.1903,33407.0
2023-04-27 12:20:00,39.9,39.9,39.88,39.9,42834.0,37.1903,37.1903,37.1717,37.1903,42834.0
2023-04-27 12:25:00,39.9,39.9,39.89,39.89,43036.0,37.1903,37.1903,37.181,37.181,43036.0
2023-04-27 12:30:00,39.9,39.91,39.89,39.91,42893.0,37.1903,37.1996,37.181,37.1996,42893.0
2023-04-27 12:35:00,39.91,39.91,39.88,39.89,70056.0,37.1996,37.1996,37.1717,37.181,70056.0
2023-04-27 12:40:00,39.89,39.9,39.88,39.9,24366.0,37.181,37.1903,37.1717,37.1903,24366.0
2023-04-27 12:45:00,39.9,39.9,39.88,39.88,69303.0,37.1903,37.1903,37.1717,37.1717,69303.0
2023-04-27 12:50:00,39.89,39.89,39.87,39.88,69755.0,37.181,37.181,37.1623,37.1717,69755.0
2023-04-27 12:55:00,39.88,39.89,39.87,39.89,32330.0,37.1717,37.181,37.1623,37.181,32330.0
2023-04-27 13:00:00,39.89,39.9,39.87,39.88,254236.0,37.181,37.1903,37.1623,37.1717,254236.0
2023-04-27 13:05:00,39.88,39.89,39.87,39.88,103169.0,37.1717,37.181,37.1623,37.1717,103169.0
2023-04-27 13:10:00,39.88,39.9,39.88,39.9,50882.0,37.1717,37.1903,37.1717,37.1903,50882.0
2023-04-27 13:15:00,39.9,39.91,39.89,39.91,111759.0,37.1903,37.1996,37.181,37.1996,111759.0
2023-04-27 13:20:00,39.91,39.91,39.9,39.9,35043.0,37.1996,37.1996,37.1903,37.1903,35043.0
2023-04-27 13:25:00,39.91,39.93,39.9,39.93,64362.0,37.1996,37.2183,37.1903,37.2183,64362.0
2023-04-27 13:30:00,39.93,39.95,39.92,39.94,122704.0,37.2183,37.2369,37.2089,37.2276,122704.0
2023-04-27 13:35:00,39.94,39.95,39.93,39.95,41092.0,37.2276,37.2369,37.2183,37.2369,41092.0
2023-04-27 13:40:00,39.95,39.97,39.94,39.97,96995.0,37.2369,37.2556,37.2276,37.2556,96995.0
2023-04-27 13:45:00,39.97,40.0,39.96,39.99,103177.0,37.2556,37.2835,37.2462,37.2742,103177.0
2023-04-27 13:50:00,40.0,40.0,39.99,40.0,15507.0,37.2835,37.2835,37.2742,37.2835,15507.0
2023-04-27 13:55:00,40.0,40.01,39.99,40.01,39229.0,37.2835,37.2928,37.2742,37.2928,39229.0
2023-04-27 14:00:00,40.01,40.01,39.99,40.0,49056.0,37.2928,37.2928,37.2742,37.2835,49056.0
2023-04-27 14:05:00,39.99,40.0,39.98,39.98,47897.0,37.2742,37.2835,37.2649,37.2649,47897.0
2023-04-27 14:10:00,39.98,40.0,39.98,40.0,101818.0,37.2649,37.2835,37.2649,37.2835,101818.0
2023-04-27 14:15:00,39.99,40.01,39.99,40.01,78977.0,37.2742,37.2928,37.2742,37.2928,78977.0
2023-04-27 14:20:00,40.0,40.01,39.98,39.99,46859.0,37.2835,37.2928,37.2649,37.2742,46859.0
2023-04-27 14:25:00,39.99,40.01,39.98,40.01,37465.0,37.2742,37.2928,37.2649,37.2928,37465.0
2023-04-27 14:30:00,40.01,40.01,39.99,40.01,71159.0,37.2928,37.2928,37.2742,37.2928,71159.0
2023-04-27 14:35:00,40.0,40.01,39.99,39.99,162476.0,37.2835,37.2928,37.2742,37.2742,162476.0
2023-04-27 14:40:00,39.99,40.0,39.98,40.0,95365.0,37.2742,37.2835,37.2649,37.2835,95365.0
2023-04-27 14:45:00,40.0,40.0,39.99,40.0,32414.0,37.2835,37.2835,37.2742,37.2835,32414.0
2023-04-27 14:50:00,40.0,40.01,39.99,40.01,77260.0,37.2835,37.2928,37.2742,37.2928,77260.0
2023-04-27 14:55:00,40.0,40.02,40.0,40.01,59151.0,37.2835,37.3022,37.2835,37.2928,59151.0
2023-04-27 15:00:00,40.02,40.03,40.01,40.03,82090.0,37.3022,37.3115,37.2928,37.3115,82090.0
2023-04-27 15:05:00,40.02,40.03,40.01,40.02,71655.0,37.3022,37.3115,37.2928,37.3022,71655.0
2023-04-27 15:10:00,40.01,40.02,40.0,40.02,96551.0,37.2928,37.3022,37.2835,37.3022,96551.0
2023-04-27 15:15:00,40.01,40.03,40.01,40.03,45538.0,37.2928,37.3115,37.2928,37.3115,45538.0
2023-04-27 15:20:00,40.02,40.04,40.02,40.02,87400.0,37.3022,37.3208,37.3022,37.3022,87400.0
2023-04-27 15:25:00,40.02,40.03,40.0,40.0,85472.0,37.3022,37.3115,37.2835,37.2835,85472.0
2023-04-27 15:30:00,40.0,40.01,40.0,40.01,52495.0,37.2835,37.2928,37.2835,37.2928,52495.0
2023-04-27 15:35:00,40.01,40.01,39.99,40.0,88766.0,37.2928,37.2928,37.2742,37.2835,88766.0
2023-04-27 15:40:00,40.0,40.0,39.98,39.98,65919.0,37.2835,37.2835,37.2649,37.2649,65919.0
2023-04-27 15:45:00,39.98,40.0,39.97,40.0,74897.0,37.2649,37.2835,37.2556,37.2835,74897.0
2023-04-27 15:50:00,40.0,40.01,39.99,40.01,198751.0,37.2835,37.2928,37.2742,37.2928,198751.0
2023-04-27 15:55:00,40.0,40.01,39.98,40.0,437405.0,37.2835,37.2928,37.2649,37.2835,437405.0
2023-04-28 09:30:00,40.05,40.08,40.03,40.04,218515.0,37.3301,37.3581,37.3115,37.3208,218515.0
2023-04-28 09:35:00,40.04,40.09,40.04,40.06,304412.0,37.3208,37.3674,37.3208,37.3394,304412.0
2023-04-28 09:40:00,40.06,40.07,40.03,40.04,127789.0,37.3394,37.3488,37.3115,37.3208,127789.0
2023-04-28 09:45:00,40.05,40.1,40.04,40.08,221877.0,37.3301,37.3767,37.3208,37.3581,221877.0
2023-04-28 09:50:00,40.08,40.11,40.07,40.09,110825.0,37.3581,37.386,37.3488,37.3674,110825.0
2023-04-28 09:55:00,40.09,40.11,40.09,40.09,103158.0,37.3674,37.386,37.3674,37.3674,103158.0
2023-04-28 10:00:00,40.09,40.11,40.08,40.09,135643.0,37.3674,37.386,37.3581,37.3674,135643.0
2023-04-28 10:05:00,40.1,40.14,40.09,40.13,97049.0,37.3767,37.414,37.3674,37.4047,97049.0
2023-04-28 10:10:00,40.13,40.17,40.12,40.17,67594.0,37.4047,37.442,37.3954,37.442,67594.0
2023-04-28 10:15:00,40.17,40.18,40.15,40.18,52104.0,37.442,37.4513,37.4233,37.4513,52104.0
2023-04-28 10:20:00,40.17,40.2,40.16,40.2,86048.0,37.442,37.4699,37.4326,37.4699,86048.0
2023-04-28 10:25:00,40.2,40.2,40.17,40.19,120100.0,37.4699,37.4699,37.442,37.4606,120100.0
2023-04-28 10:30:00,40.2,40.2,40.17,40.2,162663.0,37.4699,37.4699,37.442,37.4699,162663.0
2023-04-28 10:35:00,40.19,40.2,40.15,40.17,116153.0,37.4606,37.4699,37.4233,37.442,116153.0
2023-04-28 10:40:00,40.17,40.19,40.16,40.19,57158.0,37.442,37.4606,37.4326,37.4606,57158.0
2023-04-28 10:45:00,40.18,40.22,40.17,40.21,64875.0,37.4513,37.4886,37.442,37.4793,64875.0
2023-04-28 10:50:00,40.21,40.22,40.18,40.21,83866.0,37.4793,37.4886,37.4513,37.4793,83866.0
2023-04-28 10:55:00,40.21,40.21,40.14,40.16,139308.0,37.4793,37.4793,37.414,37.4326,139308.0
2023-04-28 11:00:00,40.16,40.16,40.12,40.12,92467.0,37.4326,37.4326,37.3954,37.3954,92467.0
2023-04-28 11:05:00,40.12,40.15,40.11,40.15,50299.0,37.3954,37.4233,37.386,37.4233,50299.0
2023-04-28 11:10:00,40.14,40.16,40.14,40.15,86605.0,37.414,37.4326,37.414,37.4233,86605.0
2023-04-28 11:15:00,40.15,40.19,40.15,40.19,67863.0,37.4233,37.4606,37.4233,37.4606,67863.0
2023-04-28 11:20:00,40.19,40.19,40.16,40.18,85394.0,37.4606,37.4606,37.4326,37.4513,85394.0
2023-04-28 11:25:00,40.19,40.21,40.18,40.19,74944.0,37.4606,37.4793,37.4513,37.4606,74944.0
2023-04-28 11:30:00,40.19,40.22,40.19,40.2,50592.0,37.4606,37.4886,37.4606,37.4699,50592.0
2023-04-28 11:35:00,40.2,40.23,40.2,40.23,90501.0,37.4699,37.4979,37.4699,37.4979,90501.0
2023-04-28 11:40:00,40.22,40.24,40.21,40.22,90835.0,37.4886,37.5072,37.4793,37.4886,90835.0
2023-04-28 11:45:00,40.23,40.24,40.23,40.23,27341.0,37.4979,37.5072,37.4979,37.4979,27341.0
2023-04-28 11:50:00,40.23,40.25,40.22,40.24,68711.0,37.4979,37.5165,37.4886,37.5072,68711.0
2023-04-28 11:55:00,40.23,40.25,40.23,40.25,22861.0,37.4979,37.5165,37.4979,37.5165,22861.0
2023-04-28 12:00:00,40.25,40.26,40.24,40.25,85109.0,37.5165,37.5259,37.5072,37.5165,85109.0
2023-04-28 12:05:00,40.25,40.26,40.23,40.24,27745.0,37.5165,37.5259,37.4979,37.5072,27745.0
2023-04-28 12:10:00,40.23,40.24,40.23,40.23,19412.0,37.4979,37.5072,37.4979,37.4979,19412.0
2023-04-28 12:15:00,40.23,40.24,40.21,40.22,69267.0,37.4979,37.5072,37.4793,37.4886,69267.0
2023-04-28 12:20:00,40.22,40.22,40.2,40.22,67524.0,37.4886,37.4886,37.4699,37.4886,67524.0
2023-04-28 12:25:00,40.22,40.23,40.2,40.23,100526.0,37.4886,37.4979,37.4699,37.4979,100526.0
2023-04-28 12:30:00,40.23,40.25,40.22,40.23,52119.0,37.4979,37.5165,37.4886,37.4979,52119.0
2023-04-28 12:35:00,40.23,40.24,40.22,40.24,52473.0,37.4979,37.5072,37.4886,37.5072,52473.0
2023-04-28 12:40:00,40.23,40.25,40.23,40.24,87823.0,37.4979,37.5165,37.4979,37.5072,87823.0
2023-04-28 12:45:00,40.24,40.26,40.24,40.26,72345.0,37.5072,37.5259,37.5072,37.5259,72345.0
2023-04-28 12:50:00,40.25,40.26,40.24,40.24,66448.0,37.5165,37.5259,37.5072,37.5072,66448.0
2023-04-28 12:55:00,40.25,40.27,40.25,40.27,22126.0,37.5165,37.5352,37.5165,37.5352,22126.0
2023-04-28 13:00:00,40.26,40.27,40.23,40.25,93526.0,37.5259,37.5352,37.4979,37.5165,93526.0
2023-04-28 13:05:00,40.25,40.25,40.23,40.23,38613.0,37.5165,37.5165,37.4979,37.4979,38613.0
2023-04-28 13:10:00,40.23,40.25,40.23,40.25,72174.0,37.4979,37.5165,37.4979,37.5165,72174.0
2023-04-28 13:15:00,40.25,40.25,40.23,40.23,56211.0,37.5165,37.5165,37.4979,37.4979,56211.0
2023-04-28 13:20:00,40.23,40.24,40.23,40.23,63630.0,37.4979,37.5072,37.4979,37.4979,63630.0
2023-04-28 13:25:00,40.23,40.25,40.23,40.25,53947.0,37.4979,37.5165,37.4979,37.5165,53947.0
2023-04-28 13:30:00,40.25,40.27,40.24,40.26,97822.0,37.5165,37.5352,37.5072,37.5259,97822.0
2023-04-28 13:35:00,40.25,40.26,40.24,40.26,120264.0,37.5165,37.5259,37.5072,37.5259,120264.0
2023-04-28 13:40:00,40.26,40.27,40.25,40.26,81966.0,37.5259,37.5352,37.5165,37.5259,81966.0
2023-04-28 13:45:00,40.26,40.26,40.24,40.26,70551.0,37.5259,37.5259,37.5072,37.5259,70551.0
2023-04-28 13:50:00,40.26,40.26,40.23,40.24,80434.0,37.5259,37.5259,37.4979,37.5072,80434.0
2023-04-28 13:55:00,40.24,40.25,40.23,40.25,64149.0,37.5072,37.5165,37.4979,37.5165,64149.0
2023-04-28 14:00:00,40.25,40.27,40.25,40.27,76533.0,37.5165,37.5352,37.5165,37.5352,76533.0
2023-04-28 14:05:00,40.27,40.27,40.26,40.27,54493.0,37.5352,37.5352,37.5259,37.5352,54493.0
2023-04-28 14:10:00,40.27,40.27,40.24,40.25,70172.0,37.5352,37.5352,37.5072,37.5165,70172.0
2023-04-28 14:15:00,40.25,40.27,40.24,40.25,144604.0,37.5165,37.5352,37.5072,37.5165,144604.0
2023-04-28 14:20:00,40.26,40.27,40.25,40.25,82056.0,37.5259,37.5352,37.5165,37.5165,82056.0
2023-04-28 14:25:00,40.26,40.26,40.24,40.25,33815.0,37.5259,37.5259,37.5072,37.5165,33815.0
2023-04-28 14:30:00,40.25,40.26,40.24,40.25,195360.0,37.5165,37.5259,37.5072,37.5165,195360.0
2023-04-28 14:35:00,40.25,40.25,40.22,40.23,36209.0,37.5165,37.5165,37.4886,37.4979,36209.0
2023-04-28 14:40:00,40.23,40.24,40.22,40.23,153135.0,37.4979,37.5072,37.4886,37.4979,153135.0
2023-04-28 14:45:00,40.22,40.24,40.22,40.23,77245.0,37.4886,37.5072,37.4886,37.4979,77245.0
2023-04-28 14:50:00,40.23,40.24,40.22,40.23,103717.0,37.4979,37.5072,37.4886,37.4979,103717.0
2023-04-28 14:55:00,40.23,40.24,40.23,40.24,21023.0,37.4979,37.5072,37.4979,37.5072,21023.0
2023-04-28 15:00:00,40.24,40.25,40.23,40.23,84632.0,37.5072,37.5165,37.4979,37.4979,84632.0
2023-04-28 15:05:00,40.23,40.24,40.22,40.23,52075.0,37.4979,37.5072,37.4886,37.4979,52075.0
2023-04-28 15:10:00,40.23,40.23,40.22,40.23,66051.0,37.4979,37.4979,37.4886,37.4979,66051.0
2023-04-28 15:15:00,40.23,40.25,40.22,40.25,112419.0,37.4979,37.5165,37.4886,37.5165,112419.0
2023-04-28 15:20:00,40.24,40.25,40.22,40.23,100071.0,37.5072,37.5165,37.4886,37.4979,100071.0
2023-04-28 15:25:00,40.22,40.23,40.21,40.22,54542.0,37.4886,37.4979,37.4793,37.4886,54542.0
2023-04-28 15:30:00,40.22,40.22,40.21,40.21,50996.0,37.4886,37.4886,37.4793,37.4793,50996.0
2023-04-28 15:35:00,40.21,40.21,40.19,40.19,267710.0,37.4793,37.4793,37.4606,37.4606,267710.0
2023-04-28 15:40:00,40.2,40.21,40.19,40.2,88262.0,37.4699,37.4793,37.4606,37.4699,88262.0
2023-04-28 15:45:00,40.21,40.21,40.19,40.21,126841.0,37.4793,37.4793,37.4606,37.4793,126841.0
2023-04-28 15:50:00,40.2,40.22,40.2,40.22,568502.0,37.4699,37.4886,37.4699,37.4886,568502.0
2023-04-28 15:55:00,40.22,40.24,40.21,40.24,435333.0,37.4886,37.5072,37.4793,37.5072,435333.0
2023-05-01 09:30:00,40.08,40.27,40.08,40.23,442593.0,37.3581,37.5352,37.3581,37.4979,442593.0
2023-05-01 09:35:00,40.24,40.34,40.23,40.34,464831.0,37.5072,37.6004,37.4979,37.6004,464831.0
2023-05-01 09:40:00,40.34,40.37,40.32,40.33,284852.0,37.6004,37.6284,37.5818,37.5911,284852.0
2023-05-01 09:45:00,40.32,40.36,40.31,40.33,3403134.0,37.5818,37.6191,37.5725,37.5911,3403134.0
2023-05-01 09:50:00,40.33,40.35,40.32,40.32,155631.0,37.5911,37.6097,37.5818,37.5818,155631.0
2023-05-01 09:55:00,40.32,40.32,40.29,40.3,56052.0,37.5818,37.5818,37.5538,37.5631,56052.0
2023-05-01 10:00:00,40.29,40.29,40.22,40.23,349096.0,37.5538,37.5538,37.4886,37.4979,349096.0
2023-05-01 10:05:00,40.23,40.25,40.2,40.21,371513.0,37.4979,37.5165,37.4699,37.4793,371513.0
2023-05-01 10:10:00,40.21,40.22,40.18,40.19,102762.0,37.4793,37.4886,37.4513,37.4606,102762.0
2023-05-01 10:15:00,40.19,40.23,40.19,40.2,98030.0,37.4606,37.4979,37.4606,37.4699,98030.0
2023-05-01 10:20:00,40.19,40.21,40.14,40.16,170234.0,37.4606,37.4793,37.414,37.4326,170234.0
2023-05-01 10:25:00,40.16,40.18,40.15,40.18,85569.0,37.4326,37.4513,37.4233,37.4513,85569.0
2023-05-01 10:30:00,40.18,40.21,40.16,40.21,41722.0,37.4513,37.4793,37.4326,37.4793,41722.0
2023-05-01 10:35:00,40.2,40.25,40.2,40.22,184219.0,37.4699,37.5165,37.4699,37.4886,184219.0
2023-05-01 10:40:00,40.22,40.22,40.17,40.21,44532.0,37.4886,37.4886,37.442,37.4793,44532.0
2023-05-01 10:45:00,40.21,40.24,40.2,40.23,58747.0,37.4793,37.5072,37.4699,37.4979,58747.0
2023-05-01 10:50:00,40.24,40.24,40.2,40.21,77615.0,37.5072,37.5072,37.4699,37.4793,77615.0
2023-05-01 10:55:00,40.21,40.24,40.2,40.23,42552.0,37.4793,37.5072,37.4699,37.4979,42552.0
2023-05-01 11:00:00,40.23,40.25,40.2,40.21,35200.0,37.4979,37.5165,37.4699,37.4793,35200.0
2023-05-01 11:05:00,40.22,40.23,40.18,40.19,39873.0,37.4886,37.4979,37.4513,37.4606,39873.0
2023-05-01 11:10:00,40.18,40.19,40.16,40.18,45147.0,37.4513,37.4606,37.4326,37.4513,45147.0
2023-05-01 11:15:00,40.18,40.18,40.15,40.16,57470.0,37.4513,37.4513,37.4233,37.4326,57470.0
2023-05-01 11:20:00,40.17,40.18,40.14,40.15,49358.0,37.442,37.4513,37.414,37.4233,49358.0
2023-05-01 11:25:00,40.15,40.17,40.14,40.16,58121.0,37.4233,37.442,37.414,37.4326,58121.0
2023-05-01 11:30:00,40.16,40.17,40.14,40.16,42595.0,37.4326,37.442,37.414,37.4326,42595.0
2023-05-01 11:35:00,40.16,40.2,40.16,40.19,198595.0,37.4326,37.4699,37.4326,37.4606,198595.0
2023-05-01 11:40:00,40.19,40.19,40.16,40.18,57046.0,37.4606,37.4606,37.4326,37.4513,57046.0
2023-05-01 11:45:00,40.18,40.19,40.17,40.18,81464.0,37.4513,37.4606,37.442,37.4513,81464.0
2023-05-01 11:50:00,40.18,40.19,40.17,40.18,96051.0,37.4513,37.4606,37.442,37.4513,96051.0
2023-05-01 11:55:00,40.18,40.2,40.16,40.19,69631.0,37.4513,37.4699,37.4326,37.4606,69631.0
2023-05-01 12:00:00,40.2,40.2,40.19,40.2,47425.0,37.4699,37.4699,37.4606,37.4699,47425.0
2023-05-01 12:05:00,40.2,40.21,40.18,40.2,102219.0,37.4699,37.4793,37.4513,37.4699,102219.0
2023-05-01 12:10:00,40.2,40.21,40.18,40.19,141321.0,37.4699,37.4793,37.4513,37.4606,141321.0
2023-05-01 12:15:00,40.19,40.19,40.17,40.18,68784.0,37.4606,37.4606,37.442,37.4513,68784.0
2023-05-01 12:20:00,40.18,40.19,40.17,40.18,34632.0,37.4513,37.4606,37.442,37.4513,34632.0
2023-05-01 12:25:00,40.19,40.2,40.18,40.19,92230.0,37.4606,37.4699,37.4513,37.4606,92230.0
2023-05-01 12:30:00,40.2,40.22,40.19,40.21,120892.0,37.4699,37.4886,37.4606,37.4793,120892.0
2023-05-01 12:35:00,40.22,40.24,40.21,40.23,69990.0,37.4886,37.5072,37.4793,37.4979,69990.0
2023-05-01 12:40:00,40.23,40.24,40.21,40.22,35383.0,37.4979,37.5072,37.4793,37.4886,35383.0
2023-05-01 12:45:00,40.22,40.22,40.21,40.21,144413.0,37.4886,37.4886,37.4793,37.4793,144413.0
2023-05-01 12:50:00,40.21,40.23,40.21,40.23,60887.0,37.4793,37.4979,37.4793,37.4979,60887.0
2023-05-01 12:55:00,40.22,40.23,40.22,40.23,72702.0,37.4886,37.4979,37.4886,37.4979,72702.0
2023-05-01 13:00:00,40.23,40.23,40.22,40.23,77812.0,37.4979,37.4979,37.4886,37.4979,77812.0
2023-05-01 13:05:00,40.22,40.23,40.21,40.21,41657.0,37.4886,37.4979,37.4793,37.4793,41657.0
2023-05-01 13:10:00,40.21,40.22,40.2,40.21,72343.0,37.4793,37.4886,37.4699,37.4793,72343.0
2023-05-01 13:15:00,40.2,40.21,40.18,40.19,113211.0,37.4699,37.4793,37.4513,37.4606,113211.0
2023-05-01 13:20:00,40.18,40.2,40.18,40.2,20002.0,37.4513,37.4699,37.4513,37.4699,20002.0
2023-05-01 13:25:00,40.2,40.2,40.17,40.17,94952.0,37.4699,37.4699,37.442,37.442,94952.0
2023-05-01 13:30:00,40.17,40.18,40.16,40.16,19678.0,37.442,37.4513,37.4326,37.4326,19678.0
2023-05-01 13:35:00,40.16,40.17,40.13,40.13,89855.0,37.4326,37.442,37.4047,37.4047,89855.0
2023-05-01 13:40:00,40.13,40.16,40.13,40.14,53818.0,37.4047,37.4326,37.4047,37.414,53818.0
2023-05-01 13:45:00,40.14,40.15,40.13,40.15,41473.0,37.414,37.4233,37.4047,37.4233,41473.0
2023-05-01 13:50:00,40.15,40.16,40.14,40.16,32763.0,37.4233,37.4326,37.414,37.4326,32763.0
2023-05-01 13:55:00,40.15,40.17,40.15,40.17,39246.0,37.4233,37.442,37.4233,37.442,39246.0
2023-05-01 14:00:00,40.16,40.17,40.15,40.16,78090.0,37.4326,37.442,37.4233,37.4326,78090.0
2023-05-01 14:05:00,40.16,40.17,40.15,40.16,48815.0,37.4326,37.442,37.4233,37.4326,48815.0
2023-05-01 14:10:00,40.16,40.17,40.14,40.14,74693.0,37.4326,37.442,37.414,37.414,74693.0
2023-05-01 14:15:00,40.15,40.15,40.13,40.14,130027.0,37.4233,37.4233,37.4047,37.414,130027.0
2023-05-01 14:20:00,40.15,40.16,40.14,40.15,281890.0,37.4233,37.4326,37.414,37.4233,281890.0
2023-05-01 14:25:00,40.15,40.15,40.13,40.14,37598.0,37.4233,37.4233,37.4047,37.414,37598.0
2023-05-01 14:30:00,40.13,40.14,40.09,40.09,85245.0,37.4047,37.414,37.3674,37.3674,85245.0
2023-05-01 14:35:00,40.09,40.11,40.08,40.11,43461.0,37.3674,37.386,37.3581,37.386,43461.0
2023-05-01 14:40:00,40.11,40.12,40.09,40.12,56772.0,37.386,37.3954,37.3674,37.3954,56772.0
2023-05-01 14:45:00,40.12,40.12,40.1,40.12,74063.0,37.3954,37.3954,37.3767,37.3954,74063.0
2023-05-01 14:50:00,40.11,40.12,40.1,40.12,103108.0,37.386,37.3954,37.3767,37.3954,103108.0
2023-05-01 14:55:00,40.12,40.13,40.11,40.12,78192.0,37.3954,37.4047,37.386,37.3954,78192.0
2023-05-01 15:00:00,40.13,40.13,40.1,40.11,62346.0,37.4047,37.4047,37.3767,37.386,62346.0
2023-05-01 15:05:00,40.11,40.11,40.09,40.09,149890.0,37.386,37.386,37.3674,37.3674,149890.0
2023-05-01 15:10:00,40.09,40.1,40.08,40.09,93657.0,37.3674,37.3767,37.3581,37.3674,93657.0
2023-05-01 15:15:00,40.09,40.1,40.07,40.09,62386.0,37.3674,37.3767,37.3488,37.3674,62386.0
2023-05-01 15:20:00,40.09,40.12,40.09,40.12,54402.0,37.3674,37.3954,37.3674,37.3954,54402.0
2023-05-01 15:25:00,40.11,40.12,40.1,40.11,64578.0,37.386,37.3954,37.3767,37.386,64578.0
2023-05-01 15:30:00,40.11,40.11,40.1,40.11,77909.0,37.386,37.386,37.3767,37.386,77909.0
2023-05-01 15:35:00,40.1,40.11,40.09,40.09,107877.0,37.3767,37.386,37.3674,37.3674,107877.0
2023-05-01 15:40:00,40.09,40.11,40.09,40.11,163063.0,37.3674,37.386,37.3674,37.386,163063.0
2023-05-01 15:45:00,40.11,40.12,40.1,40.12,106257.0,37.386,37.3954,37.3767,37.3954,106257.0
2023-05-01 15:50:00,40.12,40.13,40.11,40.12,162017.0,37.3954,37.4047,37.386,37.3954,162017.0
2023-05-01 15:55:00,40.12,40.14,40.09,40.1,405453.0,37.3954,37.414,37.3674,37.3767,405453.0
2023-05-02 09:30:00,39.94,39.95,39.85,39.89,311636.0,37.2276,37.2369,37.1437,37.181,311636.0
2023-05-02 09:35:00,39.89,39.9,39.83,39.85,247850.0,37.181,37.1903,37.1251,37.1437,247850.0
2023-05-02 09:40:00,39.85,39.86,39.8,39.82,113066.0,37.1437,37.153,37.0971,37.1157,113066.0
2023-05-02 09:45:00,39.81,39.82,39.79,39.8,100975.0,37.1064,37.1157,37.0878,37.0971,100975.0
2023-05-02 09:50:00,39.8,39.82,39.77,39.78,146051.0,37.0971,37.1157,37.0691,37.0785,146051.0
2023-05-02 09:55:00,39.78,39.79,39.73,39.74,47310.0,37.0785,37.0878,37.0319,37.0412,47310.0
2023-05-02 10:00:00,39.75,39.78,39.73,39.74,147557.0,37.0505,37.0785,37.0319,37.0412,147557.0
2023-05-02 10:05:00,39.73,39.74,39.69,39.7,91524.0,37.0319,37.0412,36.9946,37.0039,91524.0
2023-05-02 10:10:00,39.7,39.71,39.66,39.7,181560.0,37.0039,37.0132,36.9666,37.0039,181560.0
2023-05-02 10:15:00,39.7,39.71,39.67,39.68,199525.0,37.0039,37.0132,36.9759,36.9852,199525.0
2023-05-02 10:20:00,39.69,39.69,39.62,39.62,185216.0,36.9946,36.9946,36.9293,36.9293,185216.0
2023-05-02 10:25:00,39.62,39.64,39.59,39.61,408442.0,36.9293,36.948,36.9014,36.92,408442.0
2023-05-02 10:30:00,39.62,39.63,39.6,39.6,180518.0,36.9293,36.9386,36.9107,36.9107,180518.0
2023-05-02 10:35:00,39.6,39.62,39.58,39.59,147123.0,36.9107,36.9293,36.892,36.9014,147123.0
2023-05-02 10:40:00,39.6,39.63,39.6,39.62,94667.0,36.9107,36.9386,36.9107,36.9293,94667.0
2023-05-02 10:45:00,39.61,39.63,39.59,39.62,203297.0,36.92,36.9386,36.9014,36.9293,203297.0
2023-05-02 10:50:00,39.61,39.62,39.57,39.6,146958.0,36.92,36.9293,36.8827,36.9107,146958.0
2023-05-02 10:55:00,39.59,39.6,39.57,39.58,54423.0,36.9014,36.9107,36.8827,36.892,54423.0
2023-05-02 11:00:00,39.58,39.59,39.55,39.58,230065.0,36.892,36.9014,36.8641,36.892,230065.0
2023-05-02 11:05:00,39.58,39.6,39.56,39.58,73841.0,36.892,36.9107,36.8734,36.892,73841.0
2023-05-02 11:10:00,39.59,39.6,39.58,39.59,91795.0,36.9014,36.9107,36.892,36.9014,91795.0
2023-05-02 11:15:00,39.59,39.6,39.56,39.57,94145.0,36.9014,36.9107,36.8734,36.8827,94145.0
2023-05-02 11:20:00,39.57,39.58,39.55,39.57,114360.0,36.8827,36.892,36.8641,36.8827,114360.0
2023-05-02 11:25:00,39.57,39.59,39.56,39.57,100548.0,36.8827,36.9014,36.8734,36.8827,100548.0
2023-05-02 11:30:00,39.57,39.58,39.55,39.58,167708.0,36.8827,36.892,36.8641,36.892,167708.0
2023-05-02 11:35:00,39.58,39.6,39.57,39.6,211672.0,36.892,36.9107,36.8827,36.9107,211672.0
2023-05-02 11:40:00,39.59,39.64,39.59,39.64,82949.0,36.9014,36.948,36.9014,36.948,82949.0
2023-05-02 11:45:00,39.64,39.66,39.63,39.64,44133.0,36.948,36.9666,36.9386,36.948,44133.0
2023-05-02 11:50:00,39.64,39.65,39.61,39.64,96325.0,36.948,36.9573,36.92,36.948,96325.0
2023-05-02 11:55:00,39.64,39.65,39.62,39.65,199663.0,36.948,36.9573,36.9293,36.9573,199663.0
2023-05-02 12:00:00,39.64,39.65,39.62,39.64,61866.0,36.948,36.9573,36.9293,36.948,61866.0
2023-05-02 12:05:00,39.64,39.65,39.62,39.65,78852.0,36.948,36.9573,36.9293,36.9573,78852.0
2023-05-02 12:10:00,39.64,39.66,39.63,39.65,98178.0,36.948,36.9666,36.9386,36.9573,98178.0
2023-05-02 12:15:00,39.65,39.65,39.62,39.64,212178.0,36.9573,36.9573,36.9293,36.948,212178.0
2023-05-02 12:20:00,39.64,39.64,39.62,39.64,80149.0,36.948,36.948,36.9293,36.948,80149.0
2023-05-02 12:25:00,39.64,39.65,39.63,39.64,74994.0,36.948,36.9573,36.9386,36.948,74994.0
2023-05-02 12:30:00,39.65,39.65,39.63,39.63,169118.0,36.9573,36.9573,36.9386,36.9386,169118.0
2023-05-02 12:35:00,39.63,39.66,39.63,39.65,209428.0,36.9386,36.9666,36.9386,36.9573,209428.0
2023-05-02 12:40:00,39.65,39.66,39.64,39.66,65307.0,36.9573,36.9666,36.948,36.9666,65307.0
2023-05-02 12:45:00,39.66,39.66,39.64,39.65,153557.0,36.9666,36.9666,36.948,36.9573,153557.0
2023-05-02 12:50:00,39.65,39.67,39.64,39.66,64258.0,36.9573,36.9759,36.948,36.9666,64258.0
2023-05-02 12:55:00,39.66,39.67,39.64,39.66,159121.0,36.9666,36.9759,36.948,36.9666,159121.0
2023-05-02 13:00:00,39.66,39.68,39.65,39.68,81771.0,36.9666,36.9852,36.9573,36.9852,81771.0
2023-05-02 13:05:00,39.67,39.68,39.66,39.66,23347.0,36.9759,36.9852,36.9666,36.9666,23347.0
2023-05-02 13:10:00,39.66,39.67,39.65,39.65,56940.0,36.9666,36.9759,36.9573,36.9573,56940.0
2023-05-02 13:15:00,39.66,39.66,39.65,39.65,30266.0,36.9666,36.9666,36.9573,36.9573,30266.0
2023-05-02 13:20:00,39.66,39.66,39.65,39.66,30786.0,36.9666,36.9666,36.9573,36.9666,30786.0
2023-05-02 13:25:00,39.66,39.67,39.65,39.66,76870.0,36.9666,36.9759,36.9573,36.9666,76870.0
2023-05-02 13:30:00,39.66,39.67,39.65,39.66,98644.0,36.9666,36.9759,36.9573,36.9666,98644.0
2023-05-02 13:35:00,39.66,39.68,39.65,39.68,76885.0,36.9666,36.9852,36.9573,36.9852,76885.0
2023-05-02 13:40:00,39.68,39.68,39.66,39.67,83322.0,36.9852,36.9852,36.9666,36.9759,83322.0
2023-05-02 13:45:00,39.67,39.69,39.67,39.69,62970.0,36.9759,36.9946,36.9759,36.9946,62970.0
2023-05-02 13:50:00,39.69,39.71,39.68,39.69,100449.0,36.9946,37.0132,36.9852,36.9946,100449.0
2023-05-02 13:55:00,39.7,39.7,39.67,39.68,64188.0,37.0039,37.0039,36.9759,36.9852,64188.0
2023-05-02 14:00:00,39.68,39.68,39.65,39.66,178187.0,36.9852,36.9852,36.9573,36.9666,178187.0
2023-05-02 14:05:00,39.65,39.66,39.65,39.65,148543.0,36.9573,36.9666,36.9573,36.9573,148543.0
2023-05-02 14:10:00,39.66,39.66,39.63,39.63,154365.0,36.9666,36.9666,36.9386,36.9386,154365.0
2023-05-02 14:15:00,39.64,39.67,39.63,39.66,85156.0,36.948,36.9759,36.9386,36.9666,85156.0
2023-05-02 14:20:00,39.66,39.67,39.65,39.65,237831.0,36.9666,36.9759,36.9573,36.9573,237831.0
2023-05-02 14:25:00,39.65,39.67,39.65,39.66,86787.0,36.9573,36.9759,36.9573,36.9666,86787.0
2023-05-02 14:30:00,39.66,39.67,39.65,39.66,107130.0,36.9666,36.9759,36.9573,36.9666,107130.0
2023-05-02 14:35:00,39.66,39.67,39.65,39.67,394821.0,36.9666,36.9759,36.9573,36.9759,394821.0
2023-05-02 14:40:00,39.66,39.67,39.65,39.66,142444.0,36.9666,36.9759,36.9573,36.9666,142444.0
2023-05-02 14:45:00,39.66,39.68,39.66,39.68,54008.0,36.9666,36.9852,36.9666,36.9852,54008.0
2023-05-02 14:50:00,39.68,39.69,39.67,39.68,104907.0,36.9852,36.9946,36.9759,36.9852,104907.0
2023-05-02 14:55:00,39.69,39.69,39.67,39.69,104664.0,36.9946,36.9946,36.9759,36.9946,104664.0
2023-05-02 15:00:00,39.69,39.71,39.68,39.69,107792.0,36.9946,37.0132,36.9852,36.9946,107792.0
2023-05-02 15:05:00,39.69,39.7,39.68,39.7,138794.0,36.9946,37.0039,36.9852,37.0039,138794.0
2023-05-02 15:10:00,39.7,39.71,39.69,39.71,109087.0,37.0039,37.0132,36.9946,37.0132,109087.0
2023-05-02 15:15:00,39.71,39.71,39.68,39.68,160471.0,37.0132,37.0132,36.9852,36.9852,160471.0
2023-05-02 15:20:00,39.69,39.7,39.68,39.69,222562.0,36.9946,37.0039,36.9852,36.9946,222562.0
2023-05-02 15:25:00,39.68,39.7,39.68,39.69,143818.0,36.9852,37.0039,36.9852,36.9946,143818.0
2023-05-02 15:30:00,39.69,39.69,39.67,39.68,97725.0,36.9946,36.9946,36.9759,36.9852,97725.0
2023-05-02 15:35:00,39.68,39.69,39.67,39.69,242759.0,36.9852,36.9946,36.9759,36.9946,242759.0
2023-05-02 15:40:00,39.69,39.7,39.68,39.69,215242.0,36.9946,37.0039,36.9852,36.9946,215242.0
2023-05-02 15:45:00,39.7,39.7,39.68,39.68,148111.0,37.0039,37.0039,36.9852,36.9852,148111.0
2023-05-02 15:50:00,39.68,39.71,39.68,39.71,226557.0,36.9852,37.0132,36.9852,37.0132,226557.0
2023-05-02 15:55:00,39.71,39.71,39.68,39.69,212568.0,37.0132,37.0132,36.9852,36.9946,212568.0
2023-05-03 09:30:00,39.73,39.75,39.65,39.68,224857.0,37.0319,37.0505,36.9573,36.9852,224857.0
2023-05-03 09:35:00,39.68,39.71,39.67,39.7,99297.0,36.9852,37.0132,36.9759,37.0039,99297.0
2023-05-03 09:40:00,39.69,39.74,39.69,39.71,105400.0,36.9946,37.0412,36.9946,37.0132,105400.0
2023-05-03 09:45:00,39.72,39.73,39.67,39.7,79132.0,37.0225,37.0319,36.9759,37.0039,79132.0
2023-05-03 09:50:00,39.7,39.74,39.7,39.73,41427.0,37.0039,37.0412,37.0039,37.0319,41427.0
2023-05-03 09:55:00,39.73,39.74,39.69,39.7,56609.0,37.0319,37.0412,36.9946,37.0039,56609.0
2023-05-03 10:00:00,39.69,39.73,39.69,39.72,124102.0,36.9946,37.0319,36.9946,37.0225,124102.0
2023-05-03 10:05:00,39.72,39.73,39.69,39.7,76848.0,37.0225,37.0319,36.9946,37.0039,76848.0
2023-05-03 10:10:00,39.7,39.72,39.68,39.71,85259.0,37.0039,37.0225,36.9852,37.0132,85259.0
2023-05-03 10:15:00,39.7,39.73,39.7,39.71,150171.0,37.0039,37.0319,37.0039,37.0132,150171.0
2023-05-03 10:20:00,39.72,39.74,39.71,39.73,56296.0,37.0225,37.0412,37.0132,37.0319,56296.0
2023-05-03 10:25:00,39.73,39.73,39.69,39.7,174353.0,37.0319,37.0319,36.9946,37.0039,174353.0
2023-05-03 10:30:00,39.71,39.74,39.7,39.74,98227.0,37.0132,37.0412,37.0039,37.0412,98227.0
2023-05-03 10:35:00,39.74,39.75,39.72,39.73,63391.0,37.0412,37.0505,37.0225,37.0319,63391.0
2023-05-03 10:40:00,39.73,39.75,39.72,39.74,99177.0,37.0319,37.0505,37.0225,37.0412,99177.0
2023-05-03 10:45:00,39.74,39.75,39.71,39.74,68590.0,37.0412,37.0505,37.0132,37.0412,68590.0
2023-05-03 10:50:00,39.74,39.79,39.74,39.77,51355.0,37.0412,37.0878,37.0412,37.0691,51355.0
2023-05-03 10:55:00,39.77,39.79,39.76,39.77,73254.0,37.0691,37.0878,37.0598,37.0691,73254.0
2023-05-03 11:00:00,39.77,39.79,39.76,39.78,77556.0,37.0691,37.0878,37.0598,37.0785,77556.0
2023-05-03 11:05:00,39.78,39.79,39.76,39.76,84209.0,37.0785,37.0878,37.0598,37.0598,84209.0
2023-05-03 11:10:00,39.76,39.78,39.75,39.77,58506.0,37.0598,37.0785,37.0505,37.0691,58506.0
2023-05-03 11:15:00,39.77,39.78,39.76,39.76,57225.0,37.0691,37.0785,37.0598,37.0598,57225.0
2023-05-03 11:20:00,39.76,39.77,39.75,39.77,154599.0,37.0598,37.0691,37.0505,37.0691,154599.0
2023-05-03 11:25:00,39.76,39.77,39.75,39.76,83164.0,37.0598,37.0691,37.0505,37.0598,83164.0
2023-05-03 11:30:00,39.76,39.76,39.73,39.73,71629.0,37.0598,37.0598,37.0319,37.0319,71629.0
2023-05-03 11:35:00,39.73,39.75,39.72,39.73,51517.0,37.0319,37.0505,37.0225,37.0319,51517.0
2023-05-03 11:40:00,39.73,39.74,39.71,39.72,59186.0,37.0319,37.0412,37.0132,37.0225,59186.0
2023-05-03 11:45:00,39.72,39.75,39.72,39.73,49296.0,37.0225,37.0505,37.0225,37.0319,49296.0
2023-05-03 11:50:00,39.73,39.76,39.73,39.76,65695.0,37.0319,37.0598,37.0319,37.0598,65695.0
2023-05-03 11:55:00,39.76,39.78,39.75,39.76,68845.0,37.0598,37.0785,37.0505,37.0598,68845.0
2023-05-03 12:00:00,39.77,39.77,39.76,39.76,24393.0,37.0691,37.0691,37.0598,37.0598,24393.0
2023-05-03 12:05:00,39.77,39.79,39.76,39.78,83492.0,37.0691,37.0878,37.0598,37.0785,83492.0
2023-05-03 12:10:00,39.79,39.79,39.77,39.79,286100.0,37.0878,37.0878,37.0691,37.0878,286100.0
2023-05-03 12:15:00,39.79,39.79,39.77,39.78,43150.0,37.0878,37.0878,37.0691,37.0785,43150.0
2023-05-03 12:20:00,39.77,39.79,39.77,39.79,156237.0,37.0691,37.0878,37.0691,37.0878,156237.0
2023-05-03 12:25:00,39.78,39.81,39.78,39.8,274732.0,37.0785,37.1064,37.0785,37.0971,274732.0
2023-05-03 12:30:00,39.8,39.81,39.78,39.78,25627.0,37.0971,37.1064,37.0785,37.0785,25627.0
2023-05-03 12:35:00,39.79,39.79,39.77,39.78,54593.0,37.0878,37.0878,37.0691,37.0785,54593.0
2023-05-03 12:40:00,39.79,39.79,39.78,39.79,9093.0,37.0878,37.0878,37.0785,37.0878,9093.0
2023-05-03 12:45:00,39.79,39.79,39.78,39.78,36202.0,37.0878,37.0878,37.0785,37.0785,36202.0
2023-05-03 12:50:00,39.78,39.8,39.78,39.8,52636.0,37.0785,37.0971,37.0785,37.0971,52636.0
2023-05-03 12:55:00,39.8,39.8,39.78,39.8,65511.0,37.0971,37.0971,37.0785,37.0971,65511.0
2023-05-03 13:00:00,39.8,39.8,39.78,39.79,55035.0,37.0971,37.0971,37.0785,37.0878,55035.0
2023-05-03 13:05:00,39.78,39.79,39.78,39.79,49927.0,37.0785,37.0878,37.0785,37.0878,49927.0
2023-05-03 13:10:00,39.79,39.8,39.78,39.78,296830.0,37.0878,37.0971,37.0785,37.0785,296830.0
2023-05-03 13:15:00,39.79,39.8,39.78,39.8,83904.0,37.0878,37.0971,37.0785,37.0971,83904.0
2023-05-03 13:20:00,39.8,39.81,39.79,39.8,40005.0,37.0971,37.1064,37.0878,37.0971,40005.0
2023-05-03 13:25:00,39.8,39.83,39.8,39.83,26696.0,37.0971,37.1251,37.0971,37.1251,26696.0
2023-05-03 13:30:00,39.82,39.83,39.82,39.82,25994.0,37.1157,37.1251,37.1157,37.1157,25994.0
2023-05-03 13:35:00,39.82,39.83,39.81,39.82,175074.0,37.1157,37.1251,37.1064,37.1157,175074.0
2023-05-03 13:40:00,39.81,39.83,39.81,39.82,69538.0,37.1064,37.1251,37.1064,37.1157,69538.0
2023-05-03 13:45:00,39.83,39.83,39.79,39.79,70143.0,37.1251,37.1251,37.0878,37.0878,70143.0
2023-05-03 13:50:00,39.8,39.8,39.79,39.8,98721.0,37.0971,37.0971,37.0878,37.0971,98721.0
2023-05-03 13:55:00,39.8,39.8,39.79,39.8,106827.0,37.0971,37.0971,37.0878,37.0971,106827.0
2023-05-03 14:00:00,39.79,39.88,39.77,39.84,382300.0,37.0878,37.1717,37.0691,37.1344,382300.0
2023-05-03 14:05:00,39.84,39.86,39.79,39.82,177455.0,37.1344,37.153,37.0878,37.1157,177455.0
2023-05-03 14:10:00,39.82,39.85,39.78,39.85,132309.0,37.1157,37.1437,37.0785,37.1437,132309.0
2023-05-03 14:15:00,39.86,39.87,39.83,39.86,139364.0,37.153,37.1623,37.1251,37.153,139364.0
2023-05-03 14:20:00,39.85,39.9,39.84,39.89,65763.0,37.1437,37.1903,37.1344,37.181,65763.0
2023-05-03 14:25:00,39.88,39.91,39.87,39.89,98817.0,37.1717,37.1996,37.1623,37.181,98817.0
2023-05-03 14:30:00,39.89,39.89,39.8,39.81,228831.0,37.181,37.181,37.0971,37.1064,228831.0
2023-05-03 14:35:00,39.81,39.86,39.74,39.86,306339.0,37.1064,37.153,37.0412,37.153,306339.0
2023-05-03 14:40:00,39.85,39.92,39.81,39.84,298310.0,37.1437,37.2089,37.1064,37.1344,298310.0
2023-05-03 14:45:00,39.85,39.88,39.83,39.85,171820.0,37.1437,37.1717,37.1251,37.1437,171820.0
2023-05-03 14:50:00,39.84,39.85,39.77,39.83,183415.0,37.1344,37.1437,37.0691,37.1251,183415.0
2023-05-03 14:55:00,39.83,39.89,39.81,39.86,235681.0,37.1251,37.181,37.1064,37.153,235681.0
2023-05-03 15:00:00,39.86,39.88,39.8,39.84,185439.0,37.153,37.1717,37.0971,37.1344,185439.0
2023-05-03 15:05:00,39.83,39.89,39.74,39.76,138891.0,37.1251,37.181,37.0412,37.0598,138891.0
2023-05-03 15:10:00,39.76,39.76,39.71,39.73,131821.0,37.0598,37.0598,37.0132,37.0319,131821.0
2023-05-03 15:15:00,39.72,39.79,39.7,39.77,183053.0,37.0225,37.0878,37.0039,37.0691,183053.0
2023-05-03 15:20:00,39.77,39.78,39.72,39.76,153741.0,37.0691,37.0785,37.0225,37.0598,153741.0
2023-05-03 15:25:00,39.76,39.78,39.7,39.7,209936.0,37.0598,37.0785,37.0039,37.0039,209936.0
2023-05-03 15:30:00,39.71,39.72,39.66,39.67,98398.0,37.0132,37.0225,36.9666,36.9759,98398.0
2023-05-03 15:35:00,39.68,39.69,39.66,39.66,136340.0,36.9852,36.9946,36.9666,36.9666,136340.0
2023-05-03 15:40:00,39.66,39.68,39.65,39.67,105851.0,36.9666,36.9852,36.9573,36.9759,105851.0
2023-05-03 15:45:00,39.67,39.69,39.66,39.66,166340.0,36.9759,36.9946,36.9666,36.9666,166340.0
2023-05-03 15:50:00,39.67,39.69,39.66,39.68,216131.0,36.9759,36.9946,36.9666,36.9852,216131.0
2023-05-03 15:55:00,39.68,39.69,39.66,39.67,214205.0,36.9852,36.9946,36.9666,36.9759,214205.0
2023-05-04 09:30:00,40.04,40.11,39.98,40.09,283125.0,37.3208,37.386,37.2649,37.3674,283125.0
2023-05-04 09:35:00,40.08,40.09,40.03,40.04,119829.0,37.3581,37.3674,37.3115,37.3208,119829.0
2023-05-04 09:40:00,40.03,40.04,39.98,39.99,287733.0,37.3115,37.3208,37.2649,37.2742,287733.0
2023-05-04 09:45:00,39.99,40.0,39.95,39.98,215878.0,37.2742,37.2835,37.2369,37.2649,215878.0
2023-05-04 09:50:00,39.98,40.09,39.98,40.09,82960.0,37.2649,37.3674,37.2649,37.3674,82960.0
2023-05-04 09:55:00,40.09,40.14,40.08,40.11,333210.0,37.3674,37.414,37.3581,37.386,333210.0
2023-05-04 10:00:00,40.1,40.11,40.07,40.08,220667.0,37.3767,37.386,37.3488,37.3581,220667.0
2023-05-04 10:05:00,40.09,40.1,40.06,40.09,180476.0,37.3674,37.3767,37.3394,37.3674,180476.0
2023-05-04 10:10:00,40.09,40.1,40.04,40.06,236000.0,37.3674,37.3767,37.3208,37.3394,236000.0
2023-05-04 10:15:00,40.06,40.09,40.01,40.06,375644.0,37.3394,37.3674,37.2928,37.3394,375644.0
2023-05-04 10:20:00,40.06,40.06,40.01,40.03,84805.0,37.3394,37.3394,37.2928,37.3115,84805.0
2023-05-04 10:25:00,40.03,40.04,40.0,40.0,112286.0,37.3115,37.3208,37.2835,37.2835,112286.0
2023-05-04 10:30:00,39.99,40.01,39.97,40.01,155130.0,37.2742,37.2928,37.2556,37.2928,155130.0
2023-05-04 10:35:00,40.02,40.03,39.96,39.97,158774.0,37.3022,37.3115,37.2462,37.2556,158774.0
2023-05-04 10:40:00,39.96,39.98,39.95,39.97,52151.0,37.2462,37.2649,37.2369,37.2556,52151.0
2023-05-04 10:45:00,39.97,40.02,39.96,39.98,352246.0,37.2556,37.3022,37.2462,37.2649,352246.0
2023-05-04 10:50:00,39.97,40.01,39.96,40.01,125112.0,37.2556,37.2928,37.2462,37.2928,125112.0
2023-05-04 10:55:00,40.01,40.01,39.95,39.96,122939.0,37.2928,37.2928,37.2369,37.2462,122939.0
2023-05-04 11:00:00,39.96,39.98,39.95,39.97,81358.0,37.2462,37.2649,37.2369,37.2556,81358.0
2023-05-04 11:05:00,39.96,40.03,39.96,40.01,77499.0,37.2462,37.3115,37.2462,37.2928,77499.0
2023-05-04 11:10:00,40.02,40.02,39.98,40.0,93632.0,37.3022,37.3022,37.2649,37.2835,93632.0
2023-05-04 11:15:00,40.0,40.0,39.93,39.94,190186.0,37.2835,37.2835,37.2183,37.2276,190186.0
2023-05-04 11:20:00,39.94,39.94,39.92,39.93,92636.0,37.2276,37.2276,37.2089,37.2183,92636.0
2023-05-04 11:25:00,39.93,39.95,39.92,39.93,73998.0,37.2183,37.2369,37.2089,37.2183,73998.0
2023-05-04 11:30:00,39.93,39.94,39.92,39.94,46078.0,37.2183,37.2276,37.2089,37.2276,46078.0
2023-05-04 11:35:00,39.94,39.96,39.93,39.96,55872.0,37.2276,37.2462,37.2183,37.2462,55872.0
2023-05-04 11:40:00,39.96,39.97,39.95,39.96,64594.0,37.2462,37.2556,37.2369,37.2462,64594.0
2023-05-04 11:45:00,39.96,39.97,39.95,39.95,43742.0,37.2462,37.2556,37.2369,37.2369,43742.0
2023-05-04 11:50:00,39.96,39.96,39.93,39.94,63301.0,37.2462,37.2462,37.2183,37.2276,63301.0
2023-05-04 11:55:00,39.94,39.96,39.93,39.96,46121.0,37.2276,37.2462,37.2183,37.2462,46121.0
2023-05-04 12:00:00,39.95,39.97,39.94,39.96,95650.0,37.2369,37.2556,37.2276,37.2462,95650.0
2023-05-04 12:05:00,39.96,39.98,39.96,39.96,118408.0,37.2462,37.2649,37.2462,37.2462,118408.0
2023-05-04 12:10:00,39.96,39.97,39.95,39.97,131457.0,37.2462,37.2556,37.2369,37.2556,131457.0
2023-05-04 12:15:00,39.97,39.99,39.96,39.97,69000.0,37.2556,37.2742,37.2462,37.2556,69000.0
2023-05-04 12:20:00,39.97,40.0,39.96,40.0,96468.0,37.2556,37.2835,37.2462,37.2835,96468.0
2023-05-04 12:25:00,39.99,40.0,39.97,39.98,99275.0,37.2742,37.2835,37.2556,37.2649,99275.0
2023-05-04 12:30:00,39.99,39.99,39.96,39.98,154712.0,37.2742,37.2742,37.2462,37.2649,154712.0
2023-05-04 12:35:00,39.98,39.99,39.97,39.98,132398.0,37.2649,37.2742,37.2556,37.2649,132398.0
2023-05-04 12:40:00,39.98,39.99,39.97,39.98,46820.0,37.2649,37.2742,37.2556,37.2649,46820.0
2023-05-04 12:45:00,39.98,39.98,39.97,39.98,26532.0,37.2649,37.2649,37.2556,37.2649,26532.0
2023-05-04 12:50:00,39.98,39.99,39.97,39.98,27836.0,37.2649,37.2742,37.2556,37.2649,27836.0
2023-05-04 12:55:00,39.98,40.02,39.98,40.01,31558.0,37.2649,37.3022,37.2649,37.2928,31558.0
2023-05-04 13:00:00,40.01,40.02,40.0,40.0,56266.0,37.2928,37.3022,37.2835,37.2835,56266.0
2023-05-04 13:05:00,40.0,40.03,40.0,40.02,92696.0,37.2835,37.3115,37.2835,37.3022,92696.0
2023-05-04 13:10:00,40.02,40.03,40.01,40.02,63265.0,37.3022,37.3115,37.2928,37.3022,63265.0
2023-05-04 13:15:00,40.02,40.06,40.01,40.04,23563.0,37.3022,37.3394,37.2928,37.3208,23563.0
2023-05-04 13:20:00,40.05,40.08,40.04,40.07,117689.0,37.3301,37.3581,37.3208,37.3488,117689.0
2023-05-04 13:25:00,40.07,40.07,40.04,40.07,55938.0,37.3488,37.3488,37.3208,37.3488,55938.0
2023-05-04 13:30:00,40.07,40.11,40.06,40.11,64788.0,37.3488,37.386,37.3394,37.386,64788.0
2023-05-04 13:35:00,40.1,40.12,40.09,40.11,51912.0,37.3767,37.3954,37.3674,37.386,51912.0
2023-05-04 13:40:00,40.11,40.11,40.07,40.08,74685.0,37.386,37.386,37.3488,37.3581,74685.0
2023-05-04 13:45:00,40.07,40.09,40.06,40.07,127030.0,37.3488,37.3674,37.3394,37.3488,127030.0
2023-05-04 13:50:00,40.06,40.09,40.05,40.08,41155.0,37.3394,37.3674,37.3301,37.3581,41155.0
2023-05-04 13:55:00,40.08,40.1,40.07,40.09,69851.0,37.3581,37.3767,37.3488,37.3674,69851.0
2023-05-04 14:00:00,40.09,40.09,40.06,40.06,64545.0,37.3674,37.3674,37.3394,37.3394,64545.0
2023-05-04 14:05:00,40.07,40.08,40.05,40.07,81977.0,37.3488,37.3581,37.3301,37.3488,81977.0
2023-05-04 14:10:00,40.08,40.08,40.05,40.05,88679.0,37.3581,37.3581,37.3301,37.3301,88679.0
2023-05-04 14:15:00,40.05,40.08,40.05,40.07,73709.0,37.3301,37.3581,37.3301,37.3488,73709.0
2023-05-04 14:20:00,40.06,40.07,40.04,40.04,41419.0,37.3394,37.3488,37.3208,37.3208,41419.0
2023-05-04 14:25:00,40.04,40.05,40.02,40.03,65341.0,37.3208,37.3301,37.3022,37.3115,65341.0
2023-05-04 14:30:00,40.02,40.04,40.0,40.04,138431.0,37.3022,37.3208,37.2835,37.3208,138431.0
2023-05-04 14:35:00,40.04,40.05,40.02,40.03,154067.0,37.3208,37.3301,37.3022,37.3115,154067.0
2023-05-04 14:40:00,40.03,40.04,40.02,40.03,42642.0,37.3115,37.3208,37.3022,37.3115,42642.0
2023-05-04 14:45:00,40.02,40.04,40.02,40.03,87754.0,37.3022,37.3208,37.3022,37.3115,87754.0
2023-05-04 14:50:00,40.02,40.03,40.01,40.02,61596.0,37.3022,37.3115,37.2928,37.3022,61596.0
2023-05-04 14:55:00,40.02,40.04,40.02,40.04,34441.0,37.3022,37.3208,37.3022,37.3208,34441.0
2023-05-04 15:00:00,40.05,40.07,40.04,40.05,75470.0,37.3301,37.3488,37.3208,37.3301,75470.0
2023-05-04 15:05:00,40.05,40.07,40.05,40.05,74838.0,37.3301,37.3488,37.3301,37.3301,74838.0
2023-05-04 15:10:00,40.05,40.06,40.03,40.03,38038.0,37.3301,37.3394,37.3115,37.3115,38038.0
2023-05-04 15:15:00,40.02,40.02,40.0,40.02,63172.0,37.3022,37.3022,37.2835,37.3022,63172.0
2023-05-04 15:20:00,40.02,40.04,40.01,40.03,133461.0,37.3022,37.3208,37.2928,37.3115,133461.0
2023-05-04 15:25:00,40.03,40.04,40.02,40.04,172469.0,37.3115,37.3208,37.3022,37.3208,172469.0
2023-05-04 15:30:00,40.03,40.06,40.03,40.05,74047.0,37.3115,37.3394,37.3115,37.3301,74047.0
2023-05-04 15:35:00,40.05,40.08,40.05,40.06,142120.0,37.3301,37.3581,37.3301,37.3394,142120.0
2023-05-04 15:40:00,40.06,40.06,40.02,40.03,122980.0,37.3394,37.3394,37.3022,37.3115,122980.0
2023-05-04 15:45:00,40.02,40.04,40.01,40.04,98267.0,37.3022,37.3208,37.2928,37.3208,98267.0
2023-05-04 15:50:00,40.03,40.04,40.01,40.02,133086.0,37.3115,37.3208,37.2928,37.3022,133086.0
2023-05-04 15:55:00,40.02,40.04,40.01,40.03,209465.0,37.3022,37.3208,37.2928,37.3115,209465.0
2023-05-05 09:30:00,40.16,40.18,40.1,40.1,130311.0,37.4326,37.4513,37.3767,37.3767,130311.0
2023-05-05 09:35:00,40.1,40.12,40.09,40.11,94091.0,37.3767,37.3954,37.3674,37.386,94091.0
2023-05-05 09:40:00,40.12,40.15,40.11,40.14,74980.0,37.3954,37.4233,37.386,37.414,74980.0
2023-05-05 09:45:00,40.14,40.2,40.13,40.2,80713.0,37.414,37.4699,37.4047,37.4699,80713.0
2023-05-05 09:50:00,40.2,40.21,40.15,40.16,162478.0,37.4699,37.4793,37.4233,37.4326,162478.0
2023-05-05 09:55:00,40.16,40.19,40.15,40.18,111510.0,37.4326,37.4606,37.4233,37.4513,111510.0
2023-05-05 10:00:00,40.18,40.19,40.16,40.18,258071.0,37.4513,37.4606,37.4326,37.4513,258071.0
2023-05-05 10:05:00,40.17,40.2,40.16,40.2,139359.0,37.442,37.4699,37.4326,37.4699,139359.0
2023-05-05 10:10:00,40.19,40.23,40.19,40.23,64377.0,37.4606,37.4979,37.4606,37.4979,64377.0
2023-05-05 10:15:00,40.23,40.27,40.22,40.26,142828.0,37.4979,37.5352,37.4886,37.5259,142828.0
2023-05-05 10:20:00,40.26,40.28,40.24,40.26,80709.0,37.5259,37.5445,37.5072,37.5259,80709.0
2023-05-05 10:25:00,40.26,40.28,40.25,40.27,129853.0,37.5259,37.5445,37.5165,37.5352,129853.0
2023-05-05 10:30:00,40.26,40.27,40.24,40.26,49422.0,37.5259,37.5352,37.5072,37.5259,49422.0
2023-05-05 10:35:00,40.26,40.28,40.25,40.27,90288.0,37.5259,37.5445,37.5165,37.5352,90288.0
2023-05-05 10:40:00,40.27,40.29,40.24,40.26,66967.0,37.5352,37.5538,37.5072,37.5259,66967.0
2023-05-05 10:45:00,40.25,40.26,40.23,40.23,151065.0,37.5165,37.5259,37.4979,37.4979,151065.0
2023-05-05 10:50:00,40.23,40.25,40.22,40.23,112442.0,37.4979,37.5165,37.4886,37.4979,112442.0
2023-05-05 10:55:00,40.23,40.25,40.22,40.25,108429.0,37.4979,37.5165,37.4886,37.5165,108429.0
2023-05-05 11:00:00,40.25,40.26,40.24,40.26,93139.0,37.5165,37.5259,37.5072,37.5259,93139.0
2023-05-05 11:05:00,40.27,40.29,40.25,40.26,177021.0,37.5352,37.5538,37.5165,37.5259,177021.0
2023-05-05 11:10:00,40.25,40.27,40.24,40.27,50765.0,37.5165,37.5352,37.5072,37.5352,50765.0
2023-05-05 11:15:00,40.27,40.28,40.26,40.27,44972.0,37.5352,37.5445,37.5259,37.5352,44972.0
2023-05-05 11:20:00,40.27,40.28,40.26,40.28,89077.0,37.5352,37.5445,37.5259,37.5445,89077.0
2023-05-05 11:25:00,40.27,40.3,40.27,40.3,41103.0,37.5352,37.5631,37.5352,37.5631,41103.0
2023-05-05 11:30:00,40.3,40.32,40.29,40.32,77033.0,37.5631,37.5818,37.5538,37.5818,77033.0
2023-05-05 11:35:00,40.31,40.34,40.31,40.33,40201.0,37.5725,37.6004,37.5725,37.5911,40201.0
2023-05-05 11:40:00,40.33,40.34,40.32,40.33,118179.0,37.5911,37.6004,37.5818,37.5911,118179.0
2023-05-05 11:45:00,40.33,40.35,40.32,40.35,33723.0,37.5911,37.6097,37.5818,37.6097,33723.0
2023-05-05 11:50:00,40.35,40.35,40.32,40.33,72450.0,37.6097,37.6097,37.5818,37.5911,72450.0
2023-05-05 11:55:00,40.33,40.34,40.32,40.34,47325.0,37.5911,37.6004,37.5818,37.6004,47325.0
2023-05-05 12:00:00,40.34,40.35,40.32,40.33,73043.0,37.6004,37.6097,37.5818,37.5911,73043.0
2023-05-05 12:05:00,40.33,40.33,40.31,40.31,59005.0,37.5911,37.5911,37.5725,37.5725,59005.0
2023-05-05 12:10:00,40.32,40.33,40.31,40.32,22717.0,37.5818,37.5911,37.5725,37.5818,22717.0
2023-05-05 12:15:00,40.31,40.32,40.3,40.31,38474.0,37.5725,37.5818,37.5631,37.5725,38474.0
2023-05-05 12:20:00,40.32,40.35,40.31,40.34,55022.0,37.5818,37.6097,37.5725,37.6004,55022.0
2023-05-05 12:25:00,40.34,40.36,40.34,40.35,78911.0,37.6004,37.6191,37.6004,37.6097,78911.0
2023-05-05 12:30:00,40.35,40.36,40.34,40.36,43791.0,37.6097,37.6191,37.6004,37.6191,43791.0
2023-05-05 12:35:00,40.35,40.37,40.35,40.37,81973.0,37.6097,37.6284,37.6097,37.6284,81973.0
2023-05-05 12:40:00,40.36,40.38,40.36,40.37,30349.0,37.6191,37.6377,37.6191,37.6284,30349.0
2023-05-05 12:45:00,40.38,40.38,40.35,40.37,124480.0,37.6377,37.6377,37.6097,37.6284,124480.0
2023-05-05 12:50:00,40.37,40.39,40.37,40.38,46140.0,37.6284,37.647,37.6284,37.6377,46140.0
2023-05-05 12:55:00,40.37,40.4,40.37,40.4,17982.0,37.6284,37.6563,37.6284,37.6563,17982.0
2023-05-05 13:00:00,40.4,40.4,40.39,40.39,38807.0,37.6563,37.6563,37.647,37.647,38807.0
2023-05-05 13:05:00,40.4,40.4,40.38,40.39,75212.0,37.6563,37.6563,37.6377,37.647,75212.0
2023-05-05 13:10:00,40.4,40.41,40.39,40.41,66105.0,37.6563,37.6657,37.647,37.6657,66105.0
2023-05-05 13:15:00,40.41,40.42,40.4,40.41,89184.0,37.6657,37.675,37.6563,37.6657,89184.0
2023-05-05 13:20:00,40.41,40.43,40.41,40.42,20809.0,37.6657,37.6843,37.6657,37.675,20809.0
2023-05-05 13:25:00,40.43,40.43,40.4,40.41,48088.0,37.6843,37.6843,37.6563,37.6657,48088.0
2023-05-05 13:30:00,40.41,40.41,40.39,40.41,47456.0,37.6657,37.6657,37.647,37.6657,47456.0
2023-05-05 13:35:00,40.41,40.41,40.39,40.39,58758.0,37.6657,37.6657,37.647,37.647,58758.0
2023-05-05 13:40:00,40.4,40.4,40.39,40.4,56116.0,37.6563,37.6563,37.647,37.6563,56116.0
2023-05-05 13:45:00,40.4,40.4,40.38,40.4,71918.0,37.6563,37.6563,37.6377,37.6563,71918.0
2023-05-05 13:50:00,40.4,40.4,40.39,40.4,54363.0,37.6563,37.6563,37.647,37.6563,54363.0
2023-05-05 13:55:00,40.4,40.4,40.38,40.4,100997.0,37.6563,37.6563,37.6377,37.6563,100997.0
2023-05-05 14:00:00,40.4,40.42,40.39,40.42,39806.0,37.6563,37.675,37.647,37.675,39806.0
2023-05-05 14:05:00,40.42,40.43,40.41,40.42,143602.0,37.675,37.6843,37.6657,37.675,143602.0
2023-05-05 14:10:00,40.42,40.43,40.41,40.41,67392.0,37.675,37.6843,37.6657,37.6657,67392.0
2023-05-05 14:15:00,40.41,40.42,40.41,40.41,31119.0,37.6657,37.675,37.6657,37.6657,31119.0
2023-05-05 14:20:00,40.42,40.43,40.41,40.43,58624.0,37.675,37.6843,37.6657,37.6843,58624.0
2023-05-05 14:25:00,40.43,40.45,40.43,40.45,59391.0,37.6843,37.703,37.6843,37.703,59391.0
2023-05-05 14:30:00,40.45,40.46,40.44,40.46,137659.0,37.703,37.7123,37.6936,37.7123,137659.0
2023-05-05 14:35:00,40.45,40.46,40.44,40.44,122667.0,37.703,37.7123,37.6936,37.6936,122667.0
2023-05-05 14:40:00,40.45,40.46,40.44,40.46,146532.0,37.703,37.7123,37.6936,37.7123,146532.0
2023-05-05 14:45:00,40.45,40.48,40.45,40.48,77201.0,37.703,37.7309,37.703,37.7309,77201.0
2023-05-05 14:50:00,40.48,40.49,40.47,40.48,68853.0,37.7309,37.7402,37.7216,37.7309,68853.0
2023-05-05 14:55:00,40.48,40.5,40.47,40.47,144145.0,37.7309,37.7496,37.7216,37.7216,144145.0
2023-05-05 15:00:00,40.48,40.49,40.47,40.48,59116.0,37.7309,37.7402,37.7216,37.7309,59116.0
2023-05-05 15:05:00,40.48,40.49,40.47,40.49,59595.0,37.7309,37.7402,37.7216,37.7402,59595.0
2023-05-05 15:10:00,40.48,40.49,40.46,40.47,33926.0,37.7309,37.7402,37.7123,37.7216,33926.0
2023-05-05 15:15:00,40.47,40.47,40.46,40.47,41760.0,37.7216,37.7216,37.7123,37.7216,41760.0
2023-05-05 15:20:00,40.46,40.47,40.45,40.46,63992.0,37.7123,37.7216,37.703,37.7123,63992.0
2023-05-05 15:25:00,40.45,40.47,40.45,40.47,23266.0,37.703,37.7216,37.703,37.7216,23266.0
2023-05-05 15:30:00,40.47,40.47,40.46,40.47,44663.0,37.7216,37.7216,37.7123,37.7216,44663.0
2023-05-05 15:35:00,40.47,40.47,40.46,40.46,91752.0,37.7216,37.7216,37.7123,37.7123,91752.0
2023-05-05 15:40:00,40.46,40.47,40.45,40.46,84479.0,37.7123,37.7216,37.703,37.7123,84479.0
2023-05-05 15:45:00,40.46,40.47,40.46,40.47,45470.0,37.7123,37.7216,37.7123,37.7216,45470.0
2023-05-05 15:50:00,40.47,40.48,40.45,40.46,139878.0,37.7216,37.7309,37.703,37.7123,139878.0
2023-05-05 15:55:00,40.46,40.46,40.44,40.46,137474.0,37.7123,37.7123,37.6936,37.7123,137474.0
2023-05-08 09:30:00,40.6,40.63,40.55,40.56,356302.0,37.8428,37.8707,37.7962,37.8055,356302.0
2023-05-08 09:35:00,40.56,40.58,40.55,40.57,155239.0,37.8055,37.8241,37.7962,37.8148,155239.0
2023-05-08 09:40:00,40.57,40.58,40.54,40.54,84970.0,37.8148,37.8241,37.7868,37.7868,84970.0
2023-05-08 09:45:00,40.54,40.55,40.49,40.51,178306.0,37.7868,37.7962,37.7402,37.7589,178306.0
2023-05-08 09:50:00,40.52,40.53,40.5,40.51,190213.0,37.7682,37.7775,37.7496,37.7589,190213.0
2023-05-08 09:55:00,40.51,40.53,40.5,40.53,99434.0,37.7589,37.7775,37.7496,37.7775,99434.0
2023-05-08 10:00:00,40.54,40.56,40.53,40.55,198105.0,37.7868,37.8055,37.7775,37.7962,198105.0
2023-05-08 10:05:00,40.55,40.56,40.49,40.5,453205.0,37.7962,37.8055,37.7402,37.7496,453205.0
2023-05-08 10:10:00,40.5,40.52,40.48,40.5,494092.0,37.7496,37.7682,37.7309,37.7496,494092.0
2023-05-08 10:15:00,40.5,40.51,40.47,40.48,286696.0,37.7496,37.7589,37.7216,37.7309,286696.0
2023-05-08 10:20:00,40.48,40.49,40.46,40.47,408152.0,37.7309,37.7402,37.7123,37.7216,408152.0
2023-05-08 10:25:00,40.47,40.49,40.46,40.47,341452.0,37.7216,37.7402,37.7123,37.7216,341452.0
2023-05-08 10:30:00,40.47,40.49,40.46,40.48,295958.0,37.7216,37.7402,37.7123,37.7309,295958.0
2023-05-08 10:35:00,40.48,40.48,40.47,40.48,269025.0,37.7309,37.7309,37.7216,37.7309,269025.0
2023-05-08 10:40:00,40.48,40.49,40.47,40.48,391303.0,37.7309,37.7402,37.7216,37.7309,391303.0
2023-05-08 10:45:00,40.48,40.5,40.47,40.5,307530.0,37.7309,37.7496,37.7216,37.7496,307530.0
2023-05-08 10:50:00,40.5,40.51,40.49,40.51,121380.0,37.7496,37.7589,37.7402,37.7589,121380.0
2023-05-08 10:55:00,40.51,40.51,40.5,40.5,217258.0,37.7589,37.7589,37.7496,37.7496,217258.0
2023-05-08 11:00:00,40.51,40.51,40.5,40.51,149953.0,37.7589,37.7589,37.7496,37.7589,149953.0
2023-05-08 11:05:00,40.51,40.51,40.47,40.48,307013.0,37.7589,37.7589,37.7216,37.7309,307013.0
2023-05-08 11:10:00,40.48,40.48,40.45,40.46,380522.0,37.7309,37.7309,37.703,37.7123,380522.0
2023-05-08 11:15:00,40.46,40.46,40.44,40.45,380683.0,37.7123,37.7123,37.6936,37.703,380683.0
2023-05-08 11:20:00,40.45,40.45,40.44,40.45,305584.0,37.703,37.703,37.6936,37.703,305584.0
2023-05-08 11:25:00,40.45,40.46,40.44,40.45,3963718.0,37.703,37.7123,37.6936,37.703,3963718.0
2023-05-08 11:30:00,40.45,40.46,40.44,40.46,172062.0,37.703,37.7123,37.6936,37.7123,172062.0
2023-05-08 11:35:00,40.46,40.46,40.44,40.45,214142.0,37.7123,37.7123,37.6936,37.703,214142.0
2023-05-08 11:40:00,40.45,40.46,40.44,40.45,172036.0,37.703,37.7123,37.6936,37.703,172036.0
2023-05-08 11:45:00,40.45,40.46,40.44,40.46,187584.0,37.703,37.7123,37.6936,37.7123,187584.0
2023-05-08 11:50:00,40.46,40.47,40.45,40.47,279349.0,37.7123,37.7216,37.703,37.7216,279349.0
2023-05-08 11:55:00,40.47,40.47,40.45,40.46,143256.0,37.7216,37.7216,37.703,37.7123,143256.0
2023-05-08 12:00:00,40.46,40.46,40.44,40.44,276104.0,37.7123,37.7123,37.6936,37.6936,276104.0
2023-05-08 12:05:00,40.44,40.45,40.43,40.45,206207.0,37.6936,37.703,37.6843,37.703,206207.0
2023-05-08 12:10:00,40.45,40.45,40.44,40.44,127341.0,37.703,37.703,37.6936,37.6936,127341.0
2023-05-08 12:15:00,40.44,40.46,40.44,40.46,225712.0,37.6936,37.7123,37.6936,37.7123,225712.0
2023-05-08 12:20:00,40.46,40.47,40.45,40.47,41602.0,37.7123,37.7216,37.703,37.7216,41602.0
2023-05-08 12:25:00,40.47,40.48,40.46,40.47,51994.0,37.7216,37.7309,37.7123,37.7216,51994.0
2023-05-08 12:30:00,40.48,40.48,40.47,40.47,74368.0,37.7309,37.7309,37.7216,37.7216,74368.0
2023-05-08 12:35:00,40.47,40.49,40.46,40.49,165624.0,37.7216,37.7402,37.7123,37.7402,165624.0
2023-05-08 12:40:00,40.49,40.49,40.47,40.48,110495.0,37.7402,37.7402,37.7216,37.7309,110495.0
2023-05-08 12:45:00,40.48,40.48,40.46,40.47,109897.0,37.7309,37.7309,37.7123,37.7216,109897.0
2023-05-08 12:50:00,40.47,40.47,40.46,40.47,230394.0,37.7216,37.7216,37.7123,37.7216,230394.0
2023-05-08 12:55:00,40.47,40.47,40.46,40.47,94199.0,37.7216,37.7216,37.7123,37.7216,94199.0
2023-05-08 13:00:00,40.47,40.48,40.46,40.48,71038.0,37.7216,37.7309,37.7123,37.7309,71038.0
2023-05-08 13:05:00,40.48,40.48,40.46,40.48,78119.0,37.7309,37.7309,37.7123,37.7309,78119.0
2023-05-08 13:10:00,40.47,40.49,40.47,40.48,55495.0,37.7216,37.7402,37.7216,37.7309,55495.0
2023-05-08 13:15:00,40.48,40.49,40.48,40.49,45057.0,37.7309,37.7402,37.7309,37.7402,45057.0
2023-05-08 13:20:00,40.48,40.5,40.48,40.49,189427.0,37.7309,37.7496,37.7309,37.7402,189427.0
2023-05-08 13:25:00,40.48,40.49,40.48,40.48,34093.0,37.7309,37.7402,37.7309,37.7309,34093.0
2023-05-08 13:30:00,40.48,40.49,40.48,40.49,83651.0,37.7309,37.7402,37.7309,37.7402,83651.0
2023-05-08 13:35:00,40.48,40.49,40.48,40.48,44467.0,37.7309,37.7402,37.7309,37.7309,44467.0
2023-05-08 13:40:00,40.49,40.49,40.47,40.47,88076.0,37.7402,37.7402,37.7216,37.7216,88076.0
2023-05-08 13:45:00,40.47,40.48,40.46,40.48,92527.0,37.7216,37.7309,37.7123,37.7309,92527.0
2023-05-08 13:50:00,40.48,40.48,40.44,40.47,3000902.0,37.7309,37.7309,37.6936,37.7216,3000902.0
2023-05-08 13:55:00,40.47,40.48,40.44,40.48,3584081.0,37.7216,37.7309,37.6936,37.7309,3584081.0
2023-05-08 14:00:00,40.48,40.48,40.45,40.46,162305.0,37.7309,37.7309,37.703,37.7123,162305.0
2023-05-08 14:05:00,40.46,40.46,40.39,40.41,233193.0,37.7123,37.7123,37.647,37.6657,233193.0
2023-05-08 14:10:00,40.41,40.44,40.41,40.43,104250.0,37.6657,37.6936,37.6657,37.6843,104250.0
2023-05-08 14:15:00,40.44,40.44,40.43,40.44,486357.0,37.6936,37.6936,37.6843,37.6936,486357.0
2023-05-08 14:20:00,40.44,40.46,40.43,40.45,509389.0,37.6936,37.7123,37.6843,37.703,509389.0
2023-05-08 14:25:00,40.45,40.46,40.45,40.46,70116.0,37.703,37.7123,37.703,37.7123,70116.0
2023-05-08 14:30:00,40.46,40.46,40.45,40.45,174756.0,37.7123,37.7123,37.703,37.703,174756.0
2023-05-08 14:35:00,40.46,40.47,40.45,40.46,236714.0,37.7123,37.7216,37.703,37.7123,236714.0
2023-05-08 14:40:00,40.47,40.47,40.46,40.47,125367.0,37.7216,37.7216,37.7123,37.7216,125367.0
2023-05-08 14:45:00,40.47,40.48,40.46,40.48,121952.0,37.7216,37.7309,37.7123,37.7309,121952.0
2023-05-08 14:50:00,40.48,40.48,40.47,40.48,160171.0,37.7309,37.7309,37.7216,37.7309,160171.0
2023-05-08 14:55:00,40.48,40.48,40.47,40.48,95977.0,37.7309,37.7309,37.7216,37.7309,95977.0
2023-05-08 15:00:00,40.48,40.48,40.47,40.48,193345.0,37.7309,37.7309,37.7216,37.7309,193345.0
2023-05-08 15:05:00,40.48,40.49,40.47,40.48,202591.0,37.7309,37.7402,37.7216,37.7309,202591.0
2023-05-08 15:10:00,40.49,40.49,40.48,40.48,205181.0,37.7402,37.7402,37.7309,37.7309,205181.0
2023-05-08 15:15:00,40.49,40.49,40.48,40.49,377090.0,37.7402,37.7402,37.7309,37.7402,377090.0
2023-05-08 15:20:00,40.49,40.49,40.48,40.48,164421.0,37.7402,37.7402,37.7309,37.7309,164421.0
2023-05-08 15:25:00,40.49,40.49,40.46,40.47,241556.0,37.7402,37.7402,37.7123,37.7216,241556.0
2023-05-08 15:30:00,40.47,40.47,40.45,40.46,224769.0,37.7216,37.7216,37.703,37.7123,224769.0
2023-05-08 15:35:00,40.46,40.46,40.45,40.46,152613.0,37.7123,37.7123,37.703,37.7123,152613.0
2023-05-08 15:40:00,40.46,40.47,40.45,40.47,201100.0,37.7123,37.7216,37.703,37.7216,201100.0
2023-05-08 15:45:00,40.47,40.47,40.46,40.46,204031.0,37.7216,37.7216,37.7123,37.7123,204031.0
2023-05-08 15:50:00,40.47,40.47,40.45,40.46,290524.0,37.7216,37.7216,37.703,37.7123,290524.0
2023-05-08 15:55:00,40.46,40.47,40.45,40.46,420755.0,37.7123,37.7216,37.703,37.7123,420755.0
2023-05-09 09:30:00,40.09,40.16,40.04,40.11,345311.0,37.3674,37.4326,37.3208,37.386,345311.0
2023-05-09 09:35:00,40.1,40.13,40.08,40.12,122690.0,37.3767,37.4047,37.3581,37.3954,122690.0
2023-05-09 09:40:00,40.12,40.18,40.12,40.15,99764.0,37.3954,37.4513,37.3954,37.4233,99764.0
2023-05-09 09:45:00,40.16,40.16,40.12,40.12,249776.0,37.4326,37.4326,37.3954,37.3954,249776.0
2023-05-09 09:50:00,40.13,40.2,40.13,40.19,105176.0,37.4047,37.4699,37.4047,37.4606,105176.0
2023-05-09 09:55:00,40.2,40.24,40.17,40.22,56932.0,37.4699,37.5072,37.442,37.4886,56932.0
2023-05-09 10:00:00,40.22,40.23,40.18,40.21,135610.0,37.4886,37.4979,37.4513,37.4793,135610.0
2023-05-09 10:05:00,40.21,40.22,40.18,40.18,70538.0,37.4793,37.4886,37.4513,37.4513,70538.0
2023-05-09 10:10:00,40.18,40.18,40.15,40.16,183102.0,37.4513,37.4513,37.4233,37.4326,183102.0
2023-05-09 10:15:00,40.16,40.18,40.14,40.14,74273.0,37.4326,37.4513,37.414,37.414,74273.0
2023-05-09 10:20:00,40.14,40.17,40.14,40.16,93800.0,37.414,37.442,37.414,37.4326,93800.0
2023-05-09 10:25:00,40.16,40.19,40.15,40.16,108619.0,37.4326,37.4606,37.4233,37.4326,108619.0
2023-05-09 10:30:00,40.17,40.17,40.14,40.15,146071.0,37.442,37.442,37.414,37.4233,146071.0
2023-05-09 10:35:00,40.15,40.18,40.14,40.18,54628.0,37.4233,37.4513,37.414,37.4513,54628.0
2023-05-09 10:40:00,40.18,40.19,40.17,40.18,27381.0,37.4513,37.4606,37.442,37.4513,27381.0
2023-05-09 10:45:00,40.19,40.19,40.18,40.19,143331.0,37.4606,37.4606,37.4513,37.4606,143331.0
2023-05-09 10:50:00,40.19,40.19,40.17,40.17,144842.0,37.4606,37.4606,37.442,37.442,144842.0
2023-05-09 10:55:00,40.18,40.18,40.17,40.18,57183.0,37.4513,37.4513,37.442,37.4513,57183.0
2023-05-09 11:00:00,40.18,40.2,40.17,40.19,121272.0,37.4513,37.4699,37.442,37.4606,121272.0
2023-05-09 11:05:00,40.19,40.2,40.17,40.2,96504.0,37.4606,37.4699,37.442,37.4699,96504.0
2023-05-09 11:10:00,40.19,40.19,40.16,40.17,167221.0,37.4606,37.4606,37.4326,37.442,167221.0
2023-05-09 11:15:00,40.16,40.18,40.16,40.17,76152.0,37.4326,37.4513,37.4326,37.442,76152.0
2023-05-09 11:20:00,40.16,40.18,40.16,40.16,94300.0,37.4326,37.4513,37.4326,37.4326,94300.0
2023-05-09 11:25:00,40.16,40.17,40.13,40.14,70023.0,37.4326,37.442,37.4047,37.414,70023.0
2023-05-09 11:30:00,40.14,40.14,40.13,40.14,114314.0,37.414,37.414,37.4047,37.414,114314.0
2023-05-09 11:35:00,40.15,40.16,40.13,40.15,117662.0,37.4233,37.4326,37.4047,37.4233,117662.0
2023-05-09 11:40:00,40.15,40.16,40.14,40.15,140112.0,37.4233,37.4326,37.414,37.4233,140112.0
2023-05-09 11:45:00,40.16,40.17,40.15,40.17,32121.0,37.4326,37.442,37.4233,37.442,32121.0
2023-05-09 11:50:00,40.17,40.17,40.16,40.16,46902.0,37.442,37.442,37.4326,37.4326,46902.0
2023-05-09 11:55:00,40.16,40.17,40.16,40.16,31823.0,37.4326,37.442,37.4326,37.4326,31823.0
2023-05-09 12:00:00,40.17,40.17,40.16,40.16,125148.0,37.442,37.442,37.4326,37.4326,125148.0
2023-05-09 12:05:00,40.16,40.18,40.16,40.18,77248.0,37.4326,37.4513,37.4326,37.4513,77248.0
2023-05-09 12:10:00,40.18,40.2,40.17,40.2,106606.0,37.4513,37.4699,37.442,37.4699,106606.0
2023-05-09 12:15:00,40.19,40.19,40.18,40.19,125014.0,37.4606,37.4606,37.4513,37.4606,125014.0
2023-05-09 12:20:00,40.19,40.21,40.18,40.2,93611.0,37.4606,37.4793,37.4513,37.4699,93611.0
2023-05-09 12:25:00,40.21,40.21,40.19,40.2,70728.0,37.4793,37.4793,37.4606,37.4699,70728.0
2023-05-09 12:30:00,40.2,40.21,40.19,40.2,117360.0,37.4699,37.4793,37.4606,37.4699,117360.0
2023-05-09 12:35:00,40.19,40.2,40.16,40.16,76523.0,37.4606,37.4699,37.4326,37.4326,76523.0
2023-05-09 12:40:00,40.17,40.18,40.16,40.18,44536.0,37.442,37.4513,37.4326,37.4513,44536.0
2023-05-09 12:45:00,40.17,40.18,40.16,40.17,72730.0,37.442,37.4513,37.4326,37.442,72730.0
2023-05-09 12:50:00,40.17,40.17,40.16,40.16,55991.0,37.442,37.442,37.4326,37.4326,55991.0
2023-05-09 12:55:00,40.16,40.19,40.16,40.18,104713.0,37.4326,37.4606,37.4326,37.4513,104713.0
2023-05-09 13:00:00,40.19,40.19,40.17,40.18,96299.0,37.4606,37.4606,37.442,37.4513,96299.0
2023-05-09 13:05:00,40.19,40.19,40.18,40.19,22955.0,37.4606,37.4606,37.4513,37.4606,22955.0
2023-05-09 13:10:00,40.19,40.19,40.18,40.19,37185.0,37.4606,37.4606,37.4513,37.4606,37185.0
2023-05-09 13:15:00,40.19,40.2,40.18,40.2,118198.0,37.4606,37.4699,37.4513,37.4699,118198.0
2023-05-09 13:20:00,40.2,40.21,40.19,40.21,46834.0,37.4699,37.4793,37.4606,37.4793,46834.0
2023-05-09 13:25:00,40.21,40.21,40.2,40.21,72595.0,37.4793,37.4793,37.4699,37.4793,72595.0
2023-05-09 13:30:00,40.21,40.21,40.2,40.21,24797.0,37.4793,37.4793,37.4699,37.4793,24797.0
2023-05-09 13:35:00,40.21,40.21,40.2,40.21,29685.0,37.4793,37.4793,37.4699,37.4793,29685.0
2023-05-09 13:40:00,40.2,40.22,40.2,40.22,71286.0,37.4699,37.4886,37.4699,37.4886,71286.0
2023-05-09 13:45:00,40.22,40.22,40.21,40.22,55747.0,37.4886,37.4886,37.4793,37.4886,55747.0
2023-05-09 13:50:00,40.22,40.22,40.21,40.22,332086.0,37.4886,37.4886,37.4793,37.4886,332086.0
2023-05-09 13:55:00,40.22,40.23,40.21,40.23,48190.0,37.4886,37.4979,37.4793,37.4979,48190.0
2023-05-09 14:00:00,40.22,40.24,40.22,40.23,111690.0,37.4886,37.5072,37.4886,37.4979,111690.0
2023-05-09 14:05:00,40.24,40.24,40.22,40.23,130154.0,37.5072,37.5072,37.4886,37.4979,130154.0
2023-05-09 14:10:00,40.23,40.24,40.23,40.23,176731.0,37.4979,37.5072,37.4979,37.4979,176731.0
2023-05-09 14:15:00,40.23,40.24,40.23,40.24,75714.0,37.4979,37.5072,37.4979,37.5072,75714.0
2023-05-09 14:20:00,40.24,40.25,40.23,40.24,170290.0,37.5072,37.5165,37.4979,37.5072,170290.0
2023-05-09 14:25:00,40.23,40.24,40.23,40.24,126494.0,37.4979,37.5072,37.4979,37.5072,126494.0
2023-05-09 14:30:00,40.24,40.25,40.23,40.25,137954.0,37.5072,37.5165,37.4979,37.5165,137954.0
2023-05-09 14:35:00,40.25,40.25,40.23,40.23,97500.0,37.5165,37.5165,37.4979,37.4979,97500.0
2023-05-09 14:40:00,40.24,40.24,40.23,40.24,58684.0,37.5072,37.5072,37.4979,37.5072,58684.0
2023-05-09 14:45:00,40.24,40.24,40.23,40.23,149937.0,37.5072,37.5072,37.4979,37.4979,149937.0
2023-05-09 14:50:00,40.23,40.24,40.18,40.19,255984.0,37.4979,37.5072,37.4513,37.4606,255984.0
2023-05-09 14:55:00,40.19,40.21,40.18,40.21,298237.0,37.4606,37.4793,37.4513,37.4793,298237.0
2023-05-09 15:00:00,40.2,40.21,40.19,40.21,168678.0,37.4699,37.4793,37.4606,37.4793,168678.0
2023-05-09 15:05:00,40.21,40.22,40.21,40.21,67226.0,37.4793,37.4886,37.4793,37.4793,67226.0
2023-05-09 15:10:00,40.22,40.22,40.2,40.21,208642.0,37.4886,37.4886,37.4699,37.4793,208642.0
2023-05-09 15:15:00,40.21,40.21,40.2,40.21,66107.0,37.4793,37.4793,37.4699,37.4793,66107.0
2023-05-09 15:20:00,40.2,40.21,40.2,40.21,62026.0,37.4699,37.4793,37.4699,37.4793,62026.0
2023-05-09 15:25:00,40.21,40.21,40.2,40.21,141973.0,37.4793,37.4793,37.4699,37.4793,141973.0
2023-05-09 15:30:00,40.21,40.21,40.2,40.21,76780.0,37.4793,37.4793,37.4699,37.4793,76780.0
2023-05-09 15:35:00,40.21,40.22,40.2,40.22,139459.0,37.4793,37.4886,37.4699,37.4886,139459.0
2023-05-09 15:40:00,40.22,40.22,40.2,40.2,161868.0,37.4886,37.4886,37.4699,37.4699,161868.0
2023-05-09 15:45:00,40.21,40.21,40.2,40.21,97361.0,37.4793,37.4793,37.4699,37.4793,97361.0
2023-05-09 15:50:00,40.2,40.22,40.2,40.21,221204.0,37.4699,37.4886,37.4699,37.4793,221204.0
2023-05-09 15:55:00,40.21,40.22,40.2,40.2,268997.0,37.4793,37.4886,37.4699,37.4699,268997.0
2023-05-10 09:30:00,40.22,40.26,40.21,40.25,434372.0,37.4886,37.5259,37.4793,37.5165,434372.0
2023-05-10 09:35:00,40.26,40.32,40.26,40.28,419368.0,37.5259,37.5818,37.5259,37.5445,419368.0
2023-05-10 09:40:00,40.28,40.29,40.19,40.23,304567.0,37.5445,37.5538,37.4606,37.4979,304567.0
2023-05-10 09:45:00,40.22,40.23,40.19,40.2,237344.0,37.4886,37.4979,37.4606,37.4699,237344.0
2023-05-10 09:50:00,40.2,40.22,40.19,40.21,164098.0,37.4699,37.4886,37.4606,37.4793,164098.0
2023-05-10 09:55:00,40.21,40.25,40.2,40.24,120524.0,37.4793,37.5165,37.4699,37.5072,120524.0
2023-05-10 10:00:00,40.24,40.28,40.24,40.27,185116.0,37.5072,37.5445,37.5072,37.5352,185116.0
2023-05-10 10:05:00,40.27,40.3,40.26,40.27,250908.0,37.5352,37.5631,37.5259,37.5352,250908.0
2023-05-10 10:10:00,40.27,40.29,40.25,40.25,160475.0,37.5352,37.5538,37.5165,37.5165,160475.0
2023-05-10 10:15:00,40.26,40.28,40.2,40.22,323151.0,37.5259,37.5445,37.4699,37.4886,323151.0
2023-05-10 10:20:00,40.23,40.27,40.23,40.27,78337.0,37.4979,37.5352,37.4979,37.5352,78337.0
2023-05-10 10:25:00,40.27,40.28,40.24,40.24,205638.0,37.5352,37.5445,37.5072,37.5072,205638.0
2023-05-10 10:30:00,40.25,40.26,40.23,40.23,451859.0,37.5165,37.5259,37.4979,37.4979,451859.0
2023-05-10 10:35:00,40.23,40.24,40.2,40.21,138582.0,37.4979,37.5072,37.4699,37.4793,138582.0
2023-05-10 10:40:00,40.2,40.22,40.17,40.17,150575.0,37.4699,37.4886,37.442,37.442,150575.0
2023-05-10 10:45:00,40.17,40.18,40.14,40.16,114054.0,37.442,37.4513,37.414,37.4326,114054.0
2023-05-10 10:50:00,40.16,40.16,40.11,40.13,257934.0,37.4326,37.4326,37.386,37.4047,257934.0
2023-05-10 10:55:00,40.13,40.15,40.11,40.15,189286.0,37.4047,37.4233,37.386,37.4233,189286.0
2023-05-10 11:00:00,40.15,40.19,40.15,40.18,137031.0,37.4233,37.4606,37.4233,37.4513,137031.0
2023-05-10 11:05:00,40.18,40.2,40.17,40.18,82472.0,37.4513,37.4699,37.442,37.4513,82472.0
2023-05-10 11:10:00,40.18,40.19,40.15,40.16,127486.0,37.4513,37.4606,37.4233,37.4326,127486.0
2023-05-10 11:15:00,40.16,40.19,40.16,40.18,81279.0,37.4326,37.4606,37.4326,37.4513,81279.0
2023-05-10 11:20:00,40.18,40.19,40.17,40.19,31268.0,37.4513,37.4606,37.442,37.4606,31268.0
2023-05-10 11:25:00,40.19,40.21,40.18,40.2,160674.0,37.4606,37.4793,37.4513,37.4699,160674.0
2023-05-10 11:30:00,40.21,40.21,40.17,40.19,156662.0,37.4793,37.4793,37.442,37.4606,156662.0
2023-05-10 11:35:00,40.19,40.2,40.18,40.2,59395.0,37.4606,37.4699,37.4513,37.4699,59395.0
2023-05-10 11:40:00,40.2,40.21,40.18,40.21,176928.0,37.4699,37.4793,37.4513,37.4793,176928.0
2023-05-10 11:45:00,40.21,40.21,40.19,40.2,67007.0,37.4793,37.4793,37.4606,37.4699,67007.0
2023-05-10 11:50:00,40.2,40.2,40.17,40.18,164033.0,37.4699,37.4699,37.442,37.4513,164033.0
2023-05-10 11:55:00,40.18,40.18,40.16,40.16,147893.0,37.4513,37.4513,37.4326,37.4326,147893.0
2023-05-10 12:00:00,40.17,40.17,40.13,40.15,101453.0,37.442,37.442,37.4047,37.4233,101453.0
2023-05-10 12:05:00,40.15,40.15,40.13,40.14,74855.0,37.4233,37.4233,37.4047,37.414,74855.0
2023-05-10 12:10:00,40.14,40.16,40.13,40.15,75474.0,37.414,37.4326,37.4047,37.4233,75474.0
2023-05-10 12:15:00,40.16,40.16,40.15,40.16,40968.0,37.4326,37.4326,37.4233,37.4326,40968.0
2023-05-10 12:20:00,40.15,40.18,40.15,40.18,30629.0,37.4233,37.4513,37.4233,37.4513,30629.0
2023-05-10 12:25:00,40.18,40.18,40.16,40.17,74533.0,37.4513,37.4513,37.4326,37.442,74533.0
2023-05-10 12:30:00,40.16,40.18,40.16,40.17,58309.0,37.4326,37.4513,37.4326,37.442,58309.0
2023-05-10 12:35:00,40.17,40.17,40.15,40.16,67436.0,37.442,37.442,37.4233,37.4326,67436.0
2023-05-10 12:40:00,40.16,40.17,40.15,40.16,47331.0,37.4326,37.442,37.4233,37.4326,47331.0
2023-05-10 12:45:00,40.15,40.16,40.14,40.15,130197.0,37.4233,37.4326,37.414,37.4233,130197.0
2023-05-10 12:50:00,40.15,40.16,40.14,40.15,89601.0,37.4233,37.4326,37.414,37.4233,89601.0
2023-05-10 12:55:00,40.15,40.15,40.13,40.14,66107.0,37.4233,37.4233,37.4047,37.414,66107.0
2023-05-10 13:00:00,40.14,40.14,40.12,40.13,158049.0,37.414,37.414,37.3954,37.4047,158049.0
2023-05-10 13:05:00,40.13,40.14,40.12,40.14,139240.0,37.4047,37.414,37.3954,37.414,139240.0
2023-05-10 13:10:00,40.14,40.14,40.11,40.12,86089.0,37.414,37.414,37.386,37.3954,86089.0
2023-05-10 13:15:00,40.12,40.12,40.09,40.09,76502.0,37.3954,37.3954,37.3674,37.3674,76502.0
2023-05-10 13:20:00,40.09,40.1,40.06,40.07,171037.0,37.3674,37.3767,37.3394,37.3488,171037.0
2023-05-10 13:25:00,40.06,40.07,40.03,40.05,173067.0,37.3394,37.3488,37.3115,37.3301,173067.0
2023-05-10 13:30:00,40.04,40.05,40.03,40.04,50361.0,37.3208,37.3301,37.3115,37.3208,50361.0
2023-05-10 13:35:00,40.04,40.06,40.01,40.02,82859.0,37.3208,37.3394,37.2928,37.3022,82859.0
2023-05-10 13:40:00,40.02,40.05,40.01,40.05,75843.0,37.3022,37.3301,37.2928,37.3301,75843.0
2023-05-10 13:45:00,40.04,40.08,40.04,40.07,114091.0,37.3208,37.3581,37.3208,37.3488,114091.0
2023-05-10 13:50:00,40.07,40.09,40.06,40.07,64413.0,37.3488,37.3674,37.3394,37.3488,64413.0
2023-05-10 13:55:00,40.07,40.1,40.07,40.09,88381.0,37.3488,37.3767,37.3488,37.3674,88381.0
2023-05-10 14:00:00,40.09,40.1,40.09,40.1,102216.0,37.3674,37.3767,37.3674,37.3767,102216.0
2023-05-10 14:05:00,40.1,40.12,40.09,40.11,110363.0,37.3767,37.3954,37.3674,37.386,110363.0
2023-05-10 14:10:00,40.12,40.14,40.11,40.12,260440.0,37.3954,37.414,37.386,37.3954,260440.0
2023-05-10 14:15:00,40.13,40.14,40.12,40.13,71664.0,37.4047,37.414,37.3954,37.4047,71664.0
2023-05-10 14:20:00,40.14,40.15,40.13,40.14,95051.0,37.414,37.4233,37.4047,37.414,95051.0
2023-05-10 14:25:00,40.14,40.15,40.13,40.15,89680.0,37.414,37.4233,37.4047,37.4233,89680.0
2023-05-10 14:30:00,40.15,40.16,40.14,40.15,132809.0,37.4233,37.4326,37.414,37.4233,132809.0
2023-05-10 14:35:00,40.16,40.17,40.15,40.16,58741.0,37.4326,37.442,37.4233,37.4326,58741.0
2023-05-10 14:40:00,40.16,40.21,40.16,40.21,93160.0,37.4326,37.4793,37.4326,37.4793,93160.0
2023-05-10 14:45:00,40.21,40.21,40.19,40.2,50781.0,37.4793,37.4793,37.4606,37.4699,50781.0
2023-05-10 14:50:00,40.19,40.2,40.18,40.19,77792.0,37.4606,37.4699,37.4513,37.4606,77792.0
2023-05-10 14:55:00,40.19,40.2,40.18,40.2,113681.0,37.4606,37.4699,37.4513,37.4699,113681.0
2023-05-10 15:00:00,40.2,40.2,40.19,40.19,113291.0,37.4699,37.4699,37.4606,37.4606,113291.0
2023-05-10 15:05:00,40.2,40.21,40.19,40.2,179419.0,37.4699,37.4793,37.4606,37.4699,179419.0
2023-05-10 15:10:00,40.2,40.2,40.19,40.2,102595.0,37.4699,37.4699,37.4606,37.4699,102595.0
2023-05-10 15:15:00,40.2,40.22,40.19,40.22,96425.0,37.4699,37.4886,37.4606,37.4886,96425.0
2023-05-10 15:20:00,40.22,40.24,40.21,40.23,104840.0,37.4886,37.5072,37.4793,37.4979,104840.0
2023-05-10 15:25:00,40.24,40.25,40.23,40.25,70941.0,37.5072,37.5165,37.4979,37.5165,70941.0
2023-05-10 15:30:00,40.24,40.26,40.23,40.25,190396.0,37.5072,37.5259,37.4979,37.5165,190396.0
2023-05-10 15:35:00,40.26,40.27,40.25,40.26,264002.0,37.5259,37.5352,37.5165,37.5259,264002.0
2023-05-10 15:40:00,40.26,40.26,40.25,40.26,94398.0,37.5259,37.5259,37.5165,37.5259,94398.0
2023-05-10 15:45:00,40.25,40.26,40.24,40.25,153547.0,37.5165,37.5259,37.5072,37.5165,153547.0
2023-05-10 15:50:00,40.24,40.25,40.21,40.23,247738.0,37.5072,37.5165,37.4793,37.4979,247738.0
2023-05-10 15:55:00,40.23,40.24,40.21,40.23,588489.0,37.4979,37.5072,37.4793,37.4979,588489.0
2023-05-11 09:30:00,39.95,39.96,39.9,39.92,284193.0,37.2369,37.2462,37.1903,37.2089,284193.0
2023-05-11 09:35:00,39.93,39.99,39.92,39.96,118899.0,37.2183,37.2742,37.2089,37.2462,118899.0
2023-05-11 09:40:00,39.97,40.0,39.89,39.94,10470801.0,37.2556,37.2835,37.181,37.2276,10470801.0
2023-05-11 09:45:00,39.94,39.96,39.87,39.89,1678033.0,37.2276,37.2462,37.1623,37.181,1678033.0
2023-05-11 09:50:00,39.89,39.9,39.85,39.87,499544.0,37.181,37.1903,37.1437,37.1623,499544.0
2023-05-11 09:55:00,39.88,39.9,39.85,39.86,338996.0,37.1717,37.1903,37.1437,37.153,338996.0
2023-05-11 10:00:00,39.86,39.87,39.83,39.83,399300.0,37.153,37.1623,37.1251,37.1251,399300.0
2023-05-11 10:05:00,39.83,39.84,39.8,39.83,389392.0,37.1251,37.1344,37.0971,37.1251,389392.0
2023-05-11 10:10:00,39.83,39.85,39.81,39.85,285718.0,37.1251,37.1437,37.1064,37.1437,285718.0
2023-05-11 10:15:00,39.84,39.85,39.82,39.83,273110.0,37.1344,37.1437,37.1157,37.1251,273110.0
2023-05-11 10:20:00,39.82,39.84,39.8,39.83,174477.0,37.1157,37.1344,37.0971,37.1251,174477.0
2023-05-11 10:25:00,39.84,39.87,39.83,39.87,159971.0,37.1344,37.1623,37.1251,37.1623,159971.0
2023-05-11 10:30:00,39.86,39.89,39.86,39.89,251554.0,37.153,37.181,37.153,37.181,251554.0
2023-05-11 10:35:00,39.89,39.89,39.86,39.87,215442.0,37.181,37.181,37.153,37.1623,215442.0
2023-05-11 10:40:00,39.87,39.87,39.83,39.85,171696.0,37.1623,37.1623,37.1251,37.1437,171696.0
2023-05-11 10:45:00,39.84,39.89,39.84,39.87,183529.0,37.1344,37.181,37.1344,37.1623,183529.0
2023-05-11 10:50:00,39.87,39.88,39.85,39.88,254679.0,37.1623,37.1717,37.1437,37.1717,254679.0
2023-05-11 10:55:00,39.88,39.88,39.86,39.87,89476.0,37.1717,37.1717,37.153,37.1623,89476.0
2023-05-11 11:00:00,39.87,39.89,39.86,39.89,245760.0,37.1623,37.181,37.153,37.181,245760.0
2023-05-11 11:05:00,39.89,39.89,39.87,39.88,238540.0,37.181,37.181,37.1623,37.1717,238540.0
2023-05-11 11:10:00,39.88,39.89,39.87,39.89,181179.0,37.1717,37.181,37.1623,37.181,181179.0
2023-05-11 11:15:00,39.89,39.91,39.88,39.89,154159.0,37.181,37.1996,37.1717,37.181,154159.0
2023-05-11 11:20:00,39.89,39.9,39.87,39.89,248076.0,37.181,37.1903,37.1623,37.181,248076.0
2023-05-11 11:25:00,39.9,39.91,39.88,39.9,201893.0,37.1903,37.1996,37.1717,37.1903,201893.0
2023-05-11 11:30:00,39.9,39.92,39.89,39.9,174924.0,37.1903,37.2089,37.181,37.1903,174924.0
2023-05-11 11:35:00,39.9,39.91,39.89,39.9,171369.0,37.1903,37.1996,37.181,37.1903,171369.0
2023-05-11 11:40:00,39.9,39.93,39.89,39.93,80585.0,37.1903,37.2183,37.181,37.2183,80585.0
2023-05-11 11:45:00,39.93,39.94,39.92,39.93,111196.0,37.2183,37.2276,37.2089,37.2183,111196.0
2023-05-11 11:50:00,39.93,39.93,39.92,39.93,172199.0,37.2183,37.2183,37.2089,37.2183,172199.0
2023-05-11 11:55:00,39.93,39.94,39.92,39.93,178005.0,37.2183,37.2276,37.2089,37.2183,178005.0
2023-05-11 12:00:00,39.94,39.94,39.9,39.91,75547.0,37.2276,37.2276,37.1903,37.1996,75547.0
2023-05-11 12:05:00,39.91,39.92,39.9,39.91,107923.0,37.1996,37.2089,37.1903,37.1996,107923.0
2023-05-11 12:10:00,39.91,39.92,39.89,39.91,229488.0,37.1996,37.2089,37.181,37.1996,229488.0
2023-05-11 12:15:00,39.91,39.93,39.9,39.93,174765.0,37.1996,37.2183,37.1903,37.2183,174765.0
2023-05-11 12:20:00,39.93,39.95,39.92,39.95,145292.0,37.2183,37.2369,37.2089,37.2369,145292.0
2023-05-11 12:25:00,39.94,39.95,39.92,39.93,112910.0,37.2276,37.2369,37.2089,37.2183,112910.0
2023-05-11 12:30:00,39.94,39.95,39.93,39.95,34709.0,37.2276,37.2369,37.2183,37.2369,34709.0
2023-05-11 12:35:00,39.95,39.96,39.94,39.95,200535.0,37.2369,37.2462,37.2276,37.2369,200535.0
2023-05-11 12:40:00,39.95,39.98,39.94,39.97,234282.0,37.2369,37.2649,37.2276,37.2556,234282.0
2023-05-11 12:45:00,39.97,39.97,39.95,39.96,95959.0,37.2556,37.2556,37.2369,37.2462,95959.0
2023-05-11 12:50:00,39.96,39.98,39.95,39.97,168434.0,37.2462,37.2649,37.2369,37.2556,168434.0
2023-05-11 12:55:00,39.98,39.98,39.96,39.98,104871.0,37.2649,37.2649,37.2462,37.2649,104871.0
2023-05-11 13:00:00,39.98,39.99,39.97,39.98,186670.0,37.2649,37.2742,37.2556,37.2649,186670.0
2023-05-11 13:05:00,39.98,40.0,39.97,39.99,176789.0,37.2649,37.2835,37.2556,37.2742,176789.0
2023-05-11 13:10:00,39.99,40.01,39.98,40.0,170458.0,37.2742,37.2928,37.2649,37.2835,170458.0
2023-05-11 13:15:00,40.01,40.03,40.0,40.02,93873.0,37.2928,37.3115,37.2835,37.3022,93873.0
2023-05-11 13:20:00,40.02,40.04,40.0,40.01,93692.0,37.3022,37.3208,37.2835,37.2928,93692.0
2023-05-11 13:25:00,40.0,40.01,39.99,39.99,119326.0,37.2835,37.2928,37.2742,37.2742,119326.0
2023-05-11 13:30:00,40.0,40.01,39.99,40.01,117607.0,37.2835,37.2928,37.2742,37.2928,117607.0
2023-05-11 13:35:00,40.01,40.02,40.0,40.02,113291.0,37.2928,37.3022,37.2835,37.3022,113291.0
2023-05-11 13:40:00,40.02,40.03,40.0,40.01,164094.0,37.3022,37.3115,37.2835,37.2928,164094.0
2023-05-11 13:45:00,40.01,40.01,39.96,39.97,167646.0,37.2928,37.2928,37.2462,37.2556,167646.0
2023-05-11 13:50:00,39.97,39.99,39.96,39.98,106270.0,37.2556,37.2742,37.2462,37.2649,106270.0
2023-05-11 13:55:00,39.98,40.01,39.98,40.01,113332.0,37.2649,37.2928,37.2649,37.2928,113332.0
2023-05-11 14:00:00,40.01,40.02,39.99,40.02,242682.0,37.2928,37.3022,37.2742,37.3022,242682.0
2023-05-11 14:05:00,40.01,40.02,40.0,40.02,148041.0,37.2928,37.3022,37.2835,37.3022,148041.0
2023-05-11 14:10:00,40.03,40.03,40.02,40.02,98610.0,37.3115,37.3115,37.3022,37.3022,98610.0
2023-05-11 14:15:00,40.03,40.03,40.0,40.01,137908.0,37.3115,37.3115,37.2835,37.2928,137908.0
2023-05-11 14:20:00,40.0,40.03,39.99,40.02,118277.0,37.2835,37.3115,37.2742,37.3022,118277.0
2023-05-11 14:25:00,40.02,40.03,40.01,40.02,434582.0,37.3022,37.3115,37.2928,37.3022,434582.0
2023-05-11 14:30:00,40.02,40.04,40.02,40.04,189501.0,37.3022,37.3208,37.3022,37.3208,189501.0
2023-05-11 14:35:00,40.04,40.07,40.03,40.07,161994.0,37.3208,37.3488,37.3115,37.3488,161994.0
2023-05-11 14:40:00,40.07,40.09,40.07,40.09,839430.0,37.3488,37.3674,37.3488,37.3674,839430.0
2023-05-11 14:45:00,40.09,40.09,40.07,40.07,444862.0,37.3674,37.3674,37.3488,37.3488,444862.0
2023-05-11 14:50:00,40.08,40.08,40.07,40.08,108947.0,37.3581,37.3581,37.3488,37.3581,108947.0
2023-05-11 14:55:00,40.08,40.08,40.07,40.08,209535.0,37.3581,37.3581,37.3488,37.3581,209535.0
2023-05-11 15:00:00,40.08,40.09,40.07,40.08,159255.0,37.3581,37.3674,37.3488,37.3581,159255.0
2023-05-11 15:05:00,40.07,40.07,40.06,40.07,125892.0,37.3488,37.3488,37.3394,37.3488,125892.0
2023-05-11 15:10:00,40.07,40.07,40.06,40.07,56548.0,37.3488,37.3488,37.3394,37.3488,56548.0
2023-05-11 15:15:00,40.07,40.07,40.05,40.06,126357.0,37.3488,37.3488,37.3301,37.3394,126357.0
2023-05-11 15:20:00,40.05,40.06,40.05,40.06,165766.0,37.3301,37.3394,37.3301,37.3394,165766.0
2023-05-11 15:25:00,40.06,40.06,40.05,40.06,138064.0,37.3394,37.3394,37.3301,37.3394,138064.0
2023-05-11 15:30:00,40.06,40.06,40.04,40.04,153119.0,37.3394,37.3394,37.3208,37.3208,153119.0
2023-05-11 15:35:00,40.05,40.05,40.04,40.05,114740.0,37.3301,37.3301,37.3208,37.3301,114740.0
2023-05-11 15:40:00,40.05,40.05,40.04,40.05,153822.0,37.3301,37.3301,37.3208,37.3301,153822.0
2023-05-11 15:45:00,40.05,40.06,40.04,40.05,428442.0,37.3301,37.3394,37.3208,37.3301,428442.0
2023-05-11 15:50:00,40.05,40.06,40.04,40.05,158078.0,37.3301,37.3394,37.3208,37.3301,158078.0
2023-05-11 15:55:00,40.05,40.08,40.04,40.06,945853.0,37.3301,37.3581,37.3208,37.3394,945853.0
2023-05-12 09:30:00,39.82,39.84,39.78,39.83,330274.0,37.1157,37.1344,37.0785,37.1251,330274.0
2023-05-12 09:35:00,39.83,39.83,39.77,39.78,148807.0,37.1251,37.1251,37.0691,37.0785,148807.0
2023-05-12 09:40:00,39.77,39.78,39.76,39.76,372984.0,37.0691,37.0785,37.0598,37.0598,372984.0
2023-05-12 09:45:00,39.76,39.76,39.71,39.73,12491578.0,37.0598,37.0598,37.0132,37.0319,12491578.0
2023-05-12 09:50:00,39.73,39.79,39.72,39.77,185029.0,37.0319,37.0878,37.0225,37.0691,185029.0
2023-05-12 09:55:00,39.78,39.8,39.76,39.77,137246.0,37.0785,37.0971,37.0598,37.0691,137246.0
2023-05-12 10:00:00,39.77,39.78,39.73,39.76,533024.0,37.0691,37.0785,37.0319,37.0598,533024.0
2023-05-12 10:05:00,39.75,39.76,39.71,39.74,133206.0,37.0505,37.0598,37.0132,37.0412,133206.0
2023-05-12 10:10:00,39.73,39.77,39.73,39.75,225898.0,37.0319,37.0691,37.0319,37.0505,225898.0
2023-05-12 10:15:00,39.75,39.76,39.73,39.75,133238.0,37.0505,37.0598,37.0319,37.0505,133238.0
2023-05-12 10:20:00,39.75,39.75,39.71,39.72,221936.0,37.0505,37.0505,37.0132,37.0225,221936.0
2023-05-12 10:25:00,39.72,39.72,39.68,39.69,157054.0,37.0225,37.0225,36.9852,36.9946,157054.0
2023-05-12 10:30:00,39.68,39.68,39.64,39.66,258980.0,36.9852,36.9852,36.948,36.9666,258980.0
2023-05-12 10:35:00,39.65,39.66,39.62,39.64,272105.0,36.9573,36.9666,36.9293,36.948,272105.0
2023-05-12 10:40:00,39.65,39.66,39.63,39.66,141002.0,36.9573,36.9666,36.9386,36.9666,141002.0
2023-05-12 10:45:00,39.66,39.67,39.64,39.67,116718.0,36.9666,36.9759,36.948,36.9759,116718.0
2023-05-12 10:50:00,39.67,39.68,39.65,39.66,191596.0,36.9759,36.9852,36.9573,36.9666,191596.0
2023-05-12 10:55:00,39.65,39.67,39.65,39.66,93271.0,36.9573,36.9759,36.9573,36.9666,93271.0
2023-05-12 11:00:00,39.66,39.69,39.66,39.68,277770.0,36.9666,36.9946,36.9666,36.9852,277770.0
2023-05-12 11:05:00,39.69,39.72,39.68,39.71,337765.0,36.9946,37.0225,36.9852,37.0132,337765.0
2023-05-12 11:10:00,39.71,39.72,39.68,39.68,92189.0,37.0132,37.0225,36.9852,36.9852,92189.0
2023-05-12 11:15:00,39.68,39.68,39.66,39.66,78128.0,36.9852,36.9852,36.9666,36.9666,78128.0
2023-05-12 11:20:00,39.66,39.68,39.63,39.64,112046.0,36.9666,36.9852,36.9386,36.948,112046.0
2023-05-12 11:25:00,39.64,39.65,39.63,39.64,264659.0,36.948,36.9573,36.9386,36.948,264659.0
2023-05-12 11:30:00,39.64,39.65,39.62,39.63,124088.0,36.948,36.9573,36.9293,36.9386,124088.0
2023-05-12 11:35:00,39.63,39.64,39.61,39.61,135838.0,36.9386,36.948,36.92,36.92,135838.0
2023-05-12 11:40:00,39.61,39.63,39.6,39.62,242432.0,36.92,36.9386,36.9107,36.9293,242432.0
2023-05-12 11:45:00,39.62,39.65,39.62,39.64,106830.0,36.9293,36.9573,36.9293,36.948,106830.0
2023-05-12 11:50:00,39.65,39.65,39.63,39.64,104938.0,36.9573,36.9573,36.9386,36.948,104938.0
2023-05-12 11:55:00,39.64,39.65,39.63,39.65,139006.0,36.948,36.9573,36.9386,36.9573,139006.0
2023-05-12 12:00:00,39.65,39.65,39.62,39.63,205499.0,36.9573,36.9573,36.9293,36.9386,205499.0
2023-05-12 12:05:00,39.62,39.62,39.6,39.61,151544.0,36.9293,36.9293,36.9107,36.92,151544.0
2023-05-12 12:10:00,39.61,39.61,39.6,39.6,78296.0,36.92,36.92,36.9107,36.9107,78296.0
2023-05-12 12:15:00,39.6,39.61,39.59,39.61,113193.0,36.9107,36.92,36.9014,36.92,113193.0
2023-05-12 12:20:00,39.61,39.61,39.57,39.59,112377.0,36.92,36.92,36.8827,36.9014,112377.0
2023-05-12 12:25:00,39.59,39.6,39.58,39.58,43707.0,36.9014,36.9107,36.892,36.892,43707.0
2023-05-12 12:30:00,39.58,39.61,39.58,39.6,129986.0,36.892,36.92,36.892,36.9107,129986.0
2023-05-12 12:35:00,39.61,39.61,39.59,39.61,189444.0,36.92,36.92,36.9014,36.92,189444.0
2023-05-12 12:40:00,39.61,39.61,39.59,39.59,81897.0,36.92,36.92,36.9014,36.9014,81897.0
2023-05-12 12:45:00,39.59,39.6,39.57,39.58,105125.0,36.9014,36.9107,36.8827,36.892,105125.0
2023-05-12 12:50:00,39.57,39.6,39.57,39.59,179394.0,36.8827,36.9107,36.8827,36.9014,179394.0
2023-05-12 12:55:00,39.59,39.6,39.58,39.59,44426.0,36.9014,36.9107,36.892,36.9014,44426.0
2023-05-12 13:00:00,39.59,39.59,39.56,39.59,182187.0,36.9014,36.9014,36.8734,36.9014,182187.0
2023-05-12 13:05:00,39.59,39.61,39.58,39.61,418459.0,36.9014,36.92,36.892,36.92,418459.0
2023-05-12 13:10:00,39.61,39.61,39.6,39.61,121856.0,36.92,36.92,36.9107,36.92,121856.0
2023-05-12 13:15:00,39.61,39.61,39.59,39.61,96842.0,36.92,36.92,36.9014,36.92,96842.0
2023-05-12 13:20:00,39.61,39.64,39.6,39.64,133582.0,36.92,36.948,36.9107,36.948,133582.0
2023-05-12 13:25:00,39.64,39.64,39.62,39.63,80319.0,36.948,36.948,36.9293,36.9386,80319.0
2023-05-12 13:30:00,39.63,39.64,39.62,39.62,154657.0,36.9386,36.948,36.9293,36.9293,154657.0
2023-05-12 13:35:00,39.62,39.63,39.6,39.6,46486.0,36.9293,36.9386,36.9107,36.9107,46486.0
2023-05-12 13:40:00,39.61,39.61,39.6,39.61,44538.0,36.92,36.92,36.9107,36.92,44538.0
2023-05-12 13:45:00,39.6,39.61,39.59,39.59,35042.0,36.9107,36.92,36.9014,36.9014,35042.0
2023-05-12 13:50:00,39.59,39.6,39.58,39.59,161168.0,36.9014,36.9107,36.892,36.9014,161168.0
2023-05-12 13:55:00,39.59,39.59,39.56,39.56,76840.0,36.9014,36.9014,36.8734,36.8734,76840.0
2023-05-12 14:00:00,39.57,39.57,39.56,39.57,116567.0,36.8827,36.8827,36.8734,36.8827,116567.0
2023-05-12 14:05:00,39.56,39.57,39.55,39.56,239047.0,36.8734,36.8827,36.8641,36.8734,239047.0
2023-05-12 14:10:00,39.56,39.57,39.55,39.55,115176.0,36.8734,36.8827,36.8641,36.8641,115176.0
2023-05-12 14:15:00,39.56,39.56,39.55,39.55,62531.0,36.8734,36.8734,36.8641,36.8641,62531.0
2023-05-12 14:20:00,39.56,39.57,39.55,39.56,205196.0,36.8734,36.8827,36.8641,36.8734,205196.0
2023-05-12 14:25:00,39.56,39.58,39.55,39.57,150399.0,36.8734,36.892,36.8641,36.8827,150399.0
2023-05-12 14:30:00,39.58,39.58,39.57,39.57,182180.0,36.892,36.892,36.8827,36.8827,182180.0
2023-05-12 14:35:00,39.58,39.58,39.57,39.57,281008.0,36.892,36.892,36.8827,36.8827,281008.0
2023-05-12 14:40:00,39.57,39.58,39.56,39.57,124368.0,36.8827,36.892,36.8734,36.8827,124368.0
2023-05-12 14:45:00,39.57,39.58,39.57,39.57,131121.0,36.8827,36.892,36.8827,36.8827,131121.0
2023-05-12 14:50:00,39.57,39.59,39.57,39.59,205741.0,36.8827,36.9014,36.8827,36.9014,205741.0
2023-05-12 14:55:00,39.59,39.6,39.58,39.59,174558.0,36.9014,36.9107,36.892,36.9014,174558.0
2023-05-12 15:00:00,39.59,39.6,39.57,39.59,223462.0,36.9014,36.9107,36.8827,36.9014,223462.0
2023-05-12 15:05:00,39.59,39.59,39.58,39.58,83666.0,36.9014,36.9014,36.892,36.892,83666.0
2023-05-12 15:10:00,39.58,39.59,39.57,39.57,310907.0,36.892,36.9014,36.8827,36.8827,310907.0
2023-05-12 15:15:00,39.58,39.58,39.57,39.58,67397.0,36.892,36.892,36.8827,36.892,67397.0
2023-05-12 15:20:00,39.58,39.58,39.57,39.58,149324.0,36.892,36.892,36.8827,36.892,149324.0
2023-05-12 15:25:00,39.58,39.58,39.57,39.58,133760.0,36.892,36.892,36.8827,36.892,133760.0
2023-05-12 15:30:00,39.58,39.6,39.57,39.59,115255.0,36.892,36.9107,36.8827,36.9014,115255.0
2023-05-12 15:35:00,39.59,39.6,39.59,39.59,145819.0,36.9014,36.9107,36.9014,36.9014,145819.0
2023-05-12 15:40:00,39.59,39.6,39.59,39.59,54975.0,36.9014,36.9107,36.9014,36.9014,54975.0
2023-05-12 15:45:00,39.59,39.6,39.59,39.6,108006.0,36.9014,36.9107,36.9014,36.9107,108006.0
2023-05-12 15:50:00,39.6,39.62,39.59,39.62,245431.0,36.9107,36.9293,36.9014,36.9293,245431.0
2023-05-12 15:55:00,39.62,39.63,39.61,39.61,1021847.0,36.9293,36.9386,36.92,36.92,1021847.0
2023-05-15 09:30:00,40.0,40.03,39.92,39.92,575506.0,37.2835,37.3115,37.2089,37.2089,575506.0
2023-05-15 09:35:00,39.93,39.94,39.87,39.88,459741.0,37.2183,37.2276,37.1623,37.1717,459741.0
2023-05-15 09:40:00,39.88,39.9,39.87,39.88,212902.0,37.1717,37.1903,37.1623,37.1717,212902.0
2023-05-15 09:45:00,39.88,39.93,39.88,39.91,309436.0,37.1717,37.2183,37.1717,37.1996,309436.0
2023-05-15 09:50:00,39.9,39.91,39.85,39.91,9621080.0,37.1903,37.1996,37.1437,37.1996,9621080.0
2023-05-15 09:55:00,39.9,39.94,39.9,39.93,128914.0,37.1903,37.2276,37.1903,37.2183,128914.0
2023-05-15 10:00:00,39.93,39.97,39.93,39.95,99707.0,37.2183,37.2556,37.2183,37.2369,99707.0
2023-05-15 10:05:00,39.95,39.97,39.91,39.91,197183.0,37.2369,37.2556,37.1996,37.1996,197183.0
2023-05-15 10:10:00,39.92,39.96,39.91,39.96,197623.0,37.2089,37.2462,37.1996,37.2462,197623.0
2023-05-15 10:15:00,39.96,39.98,39.95,39.97,136273.0,37.2462,37.2649,37.2369,37.2556,136273.0
2023-05-15 10:20:00,39.98,40.02,39.96,40.02,185092.0,37.2649,37.3022,37.2462,37.3022,185092.0
2023-05-15 10:25:00,40.01,40.05,40.01,40.03,178767.0,37.2928,37.3301,37.2928,37.3115,178767.0
2023-05-15 10:30:00,40.03,40.05,40.02,40.05,139026.0,37.3115,37.3301,37.3022,37.3301,139026.0
2023-05-15 10:35:00,40.05,40.06,40.04,40.05,136881.0,37.3301,37.3394,37.3208,37.3301,136881.0
2023-05-15 10:40:00,40.05,40.1,40.05,40.09,125736.0,37.3301,37.3767,37.3301,37.3674,125736.0
2023-05-15 10:45:00,40.09,40.11,40.07,40.11,158953.0,37.3674,37.386,37.3488,37.386,158953.0
2023-05-15 10:50:00,40.11,40.13,40.1,40.12,105331.0,37.386,37.4047,37.3767,37.3954,105331.0
2023-05-15 10:55:00,40.12,40.13,40.09,40.1,204933.0,37.3954,37.4047,37.3674,37.3767,204933.0
2023-05-15 11:00:00,40.09,40.12,40.09,40.11,56795.0,37.3674,37.3954,37.3674,37.386,56795.0
2023-05-15 11:05:00,40.11,40.14,40.11,40.14,177667.0,37.386,37.414,37.386,37.414,177667.0
2023-05-15 11:10:00,40.14,40.17,40.14,40.16,125910.0,37.414,37.442,37.414,37.4326,125910.0
2023-05-15 11:15:00,40.16,40.19,40.16,40.17,159154.0,37.4326,37.4606,37.4326,37.442,159154.0
2023-05-15 11:20:00,40.17,40.18,40.16,40.16,65964.0,37.442,37.4513,37.4326,37.4326,65964.0
2023-05-15 11:25:00,40.16,40.18,40.15,40.15,378000.0,37.4326,37.4513,37.4233,37.4233,378000.0
2023-05-15 11:30:00,40.14,40.16,40.13,40.15,189004.0,37.414,37.4326,37.4047,37.4233,189004.0
2023-05-15 11:35:00,40.15,40.18,40.14,40.16,125114.0,37.4233,37.4513,37.414,37.4326,125114.0
2023-05-15 11:40:00,40.16,40.17,40.14,40.16,163207.0,37.4326,37.442,37.414,37.4326,163207.0
2023-05-15 11:45:00,40.15,40.18,40.14,40.17,129335.0,37.4233,37.4513,37.414,37.442,129335.0
2023-05-15 11:50:00,40.17,40.18,40.16,40.17,110118.0,37.442,37.4513,37.4326,37.442,110118.0
2023-05-15 11:55:00,40.17,40.2,40.17,40.18,75617.0,37.442,37.4699,37.442,37.4513,75617.0
2023-05-15 12:00:00,40.19,40.19,40.16,40.17,105015.0,37.4606,37.4606,37.4326,37.442,105015.0
2023-05-15 12:05:00,40.17,40.18,40.16,40.16,57903.0,37.442,37.4513,37.4326,37.4326,57903.0
2023-05-15 12:10:00,40.17,40.17,40.16,40.16,60571.0,37.442,37.442,37.4326,37.4326,60571.0
2023-05-15 12:15:00,40.16,40.2,40.16,40.19,204126.0,37.4326,37.4699,37.4326,37.4606,204126.0
2023-05-15 12:20:00,40.2,40.2,40.18,40.19,96199.0,37.4699,37.4699,37.4513,37.4606,96199.0
2023-05-15 12:25:00,40.19,40.2,40.18,40.2,39366.0,37.4606,37.4699,37.4513,37.4699,39366.0
2023-05-15 12:30:00,40.2,40.2,40.17,40.19,114137.0,37.4699,37.4699,37.442,37.4606,114137.0
2023-05-15 12:35:00,40.19,40.2,40.18,40.19,33646.0,37.4606,37.4699,37.4513,37.4606,33646.0
2023-05-15 12:40:00,40.2,40.2,40.19,40.19,31007.0,37.4699,37.4699,37.4606,37.4606,31007.0
2023-05-15 12:45:00,40.2,40.21,40.19,40.21,105649.0,37.4699,37.4793,37.4606,37.4793,105649.0
2023-05-15 12:50:00,40.22,40.24,40.21,40.23,44164.0,37.4886,37.5072,37.4793,37.4979,44164.0
2023-05-15 12:55:00,40.24,40.25,40.23,40.25,21617.0,37.5072,37.5165,37.4979,37.5165,21617.0
2023-05-15 13:00:00,40.25,40.26,40.24,40.26,35287.0,37.5165,37.5259,37.5072,37.5259,35287.0
2023-05-15 13:05:00,40.26,40.28,40.25,40.27,53210.0,37.5259,37.5445,37.5165,37.5352,53210.0
2023-05-15 13:10:00,40.27,40.29,40.27,40.29,88899.0,37.5352,37.5538,37.5352,37.5538,88899.0
2023-05-15 13:15:00,40.29,40.29,40.28,40.29,29714.0,37.5538,37.5538,37.5445,37.5538,29714.0
2023-05-15 13:20:00,40.29,40.29,40.26,40.27,290778.0,37.5538,37.5538,37.5259,37.5352,290778.0
2023-05-15 13:25:00,40.27,40.28,40.26,40.26,126470.0,37.5352,37.5445,37.5259,37.5259,126470.0
2023-05-15 13:30:00,40.26,40.26,40.24,40.26,41565.0,37.5259,37.5259,37.5072,37.5259,41565.0
2023-05-15 13:35:00,40.26,40.27,40.25,40.27,19587.0,37.5259,37.5352,37.5165,37.5352,19587.0
2023-05-15 13:40:00,40.27,40.27,40.23,40.24,205702.0,37.5352,37.5352,37.4979,37.5072,205702.0
2023-05-15 13:45:00,40.25,40.26,40.24,40.26,27198.0,37.5165,37.5259,37.5072,37.5259,27198.0
2023-05-15 13:50:00,40.26,40.28,40.25,40.27,47914.0,37.5259,37.5445,37.5165,37.5352,47914.0
2023-05-15 13:55:00,40.28,40.3,40.27,40.3,50792.0,37.5445,37.5631,37.5352,37.5631,50792.0
2023-05-15 14:00:00,40.3,40.31,40.29,40.3,87866.0,37.5631,37.5725,37.5538,37.5631,87866.0
2023-05-15 14:05:00,40.3,40.31,40.29,40.31,105308.0,37.5631,37.5725,37.5538,37.5725,105308.0
2023-05-15 14:10:00,40.3,40.31,40.3,40.3,19462.0,37.5631,37.5725,37.5631,37.5631,19462.0
2023-05-15 14:15:00,40.3,40.31,40.29,40.31,145034.0,37.5631,37.5725,37.5538,37.5725,145034.0
2023-05-15 14:20:00,40.3,40.32,40.3,40.3,76976.0,37.5631,37.5818,37.5631,37.5631,76976.0
2023-05-15 14:25:00,40.3,40.31,40.3,40.3,146123.0,37.5631,37.5725,37.5631,37.5631,146123.0
2023-05-15 14:30:00,40.31,40.32,40.3,40.3,74026.0,37.5725,37.5818,37.5631,37.5631,74026.0
2023-05-15 14:35:00,40.3,40.31,40.29,40.3,96820.0,37.5631,37.5725,37.5538,37.5631,96820.0
2023-05-15 14:40:00,40.29,40.32,40.29,40.32,96980.0,37.5538,37.5818,37.5538,37.5818,96980.0
2023-05-15 14:45:00,40.32,40.33,40.31,40.32,74496.0,37.5818,37.5911,37.5725,37.5818,74496.0
2023-05-15 14:50:00,40.31,40.32,40.3,40.3,59630.0,37.5725,37.5818,37.5631,37.5631,59630.0
2023-05-15 14:55:00,40.31,40.31,40.29,40.3,119915.0,37.5725,37.5725,37.5538,37.5631,119915.0
2023-05-15 15:00:00,40.3,40.31,40.3,40.31,83328.0,37.5631,37.5725,37.5631,37.5725,83328.0
2023-05-15 15:05:00,40.3,40.31,40.3,40.31,175759.0,37.5631,37.5725,37.5631,37.5725,175759.0
2023-05-15 15:10:00,40.3,40.31,40.3,40.3,121161.0,37.5631,37.5725,37.5631,37.5631,121161.0
2023-05-15 15:15:00,40.3,40.31,40.3,40.3,128586.0,37.5631,37.5725,37.5631,37.5631,128586.0
2023-05-15 15:20:00,40.3,40.31,40.29,40.3,279905.0,37.5631,37.5725,37.5538,37.5631,279905.0
2023-05-15 15:25:00,40.31,40.31,40.29,40.3,116877.0,37.5725,37.5725,37.5538,37.5631,116877.0
2023-05-15 15:30:00,40.29,40.31,40.29,40.3,267807.0,37.5538,37.5725,37.5538,37.5631,267807.0
2023-05-15 15:35:00,40.3,40.31,40.29,40.3,260991.0,37.5631,37.5725,37.5538,37.5631,260991.0
2023-05-15 15:40:00,40.3,40.31,40.29,40.3,230940.0,37.5631,37.5725,37.5538,37.5631,230940.0
2023-05-15 15:45:00,40.3,40.3,40.29,40.29,175157.0,37.5631,37.5631,37.5538,37.5538,175157.0
2023-05-15 15:50:00,40.29,40.3,40.28,40.29,299762.0,37.5538,37.5631,37.5445,37.5538,299762.0
2023-05-15 15:55:00,40.29,40.3,40.28,40.29,374913.0,37.5538,37.5631,37.5445,37.5538,374913.0
2023-05-16 09:30:00,40.0,40.16,40.0,40.13,583011.0,37.2835,37.4326,37.2835,37.4047,583011.0
2023-05-16 09:35:00,40.12,40.13,40.05,40.09,430935.0,37.3954,37.4047,37.3301,37.3674,430935.0
2023-05-16 09:40:00,40.09,40.14,40.08,40.11,573316.0,37.3674,37.414,37.3581,37.386,573316.0
2023-05-16 09:45:00,40.11,40.12,40.09,40.12,503362.0,37.386,37.3954,37.3674,37.3954,503362.0
2023-05-16 09:50:00,40.12,40.13,40.03,40.06,1116930.0,37.3954,37.4047,37.3115,37.3394,1116930.0
2023-05-16 09:55:00,40.06,40.1,40.03,40.09,541634.0,37.3394,37.3767,37.3115,37.3674,541634.0
2023-05-16 10:00:00,40.09,40.1,40.04,40.05,213270.0,37.3674,37.3767,37.3208,37.3301,213270.0
2023-05-16 10:05:00,40.05,40.06,40.02,40.02,331103.0,37.3301,37.3394,37.3022,37.3022,331103.0
2023-05-16 10:10:00,40.02,40.03,39.98,40.02,7779977.0,37.3022,37.3115,37.2649,37.3022,7779977.0
2023-05-16 10:15:00,40.02,40.07,40.01,40.04,167997.0,37.3022,37.3488,37.2928,37.3208,167997.0
2023-05-16 10:20:00,40.05,40.08,40.04,40.06,68329.0,37.3301,37.3581,37.3208,37.3394,68329.0
2023-05-16 10:25:00,40.06,40.08,40.05,40.08,116737.0,37.3394,37.3581,37.3301,37.3581,116737.0
2023-05-16 10:30:00,40.08,40.09,40.07,40.08,154730.0,37.3581,37.3674,37.3488,37.3581,154730.0
2023-05-16 10:35:00,40.08,40.08,40.05,40.07,155060.0,37.3581,37.3581,37.3301,37.3488,155060.0
2023-05-16 10:40:00,40.06,40.08,40.05,40.08,70769.0,37.3394,37.3581,37.3301,37.3581,70769.0
2023-05-16 10:45:00,40.08,40.1,40.06,40.08,72749.0,37.3581,37.3767,37.3394,37.3581,72749.0
2023-05-16 10:50:00,40.09,40.09,40.06,40.08,101847.0,37.3674,37.3674,37.3394,37.3581,101847.0
2023-05-16 10:55:00,40.08,40.1,40.07,40.1,150389.0,37.3581,37.3767,37.3488,37.3767,150389.0
2023-05-16 11:00:00,40.11,40.11,40.07,40.08,54025.0,37.386,37.386,37.3488,37.3581,54025.0
2023-05-16 11:05:00,40.09,40.09,40.06,40.08,45842.0,37.3674,37.3674,37.3394,37.3581,45842.0
2023-05-16 11:10:00,40.08,40.1,40.07,40.09,29705.0,37.3581,37.3767,37.3488,37.3674,29705.0
2023-05-16 11:15:00,40.09,40.11,40.08,40.1,109726.0,37.3674,37.386,37.3581,37.3767,109726.0
2023-05-16 11:20:00,40.11,40.12,40.09,40.1,87439.0,37.386,37.3954,37.3674,37.3767,87439.0
2023-05-16 11:25:00,40.11,40.14,40.1,40.14,67792.0,37.386,37.414,37.3767,37.414,67792.0
2023-05-16 11:30:00,40.14,40.14,40.11,40.12,131705.0,37.414,37.414,37.386,37.3954,131705.0
2023-05-16 11:35:00,40.12,40.12,40.07,40.09,114180.0,37.3954,37.3954,37.3488,37.3674,114180.0
2023-05-16 11:40:00,40.08,40.11,40.07,40.11,56891.0,37.3581,37.386,37.3488,37.386,56891.0
2023-05-16 11:45:00,40.11,40.15,40.1,40.14,39862.0,37.386,37.4233,37.3767,37.414,39862.0
2023-05-16 11:50:00,40.15,40.18,40.14,40.18,91805.0,37.4233,37.4513,37.414,37.4513,91805.0
2023-05-16 11:55:00,40.18,40.18,40.14,40.16,19587.0,37.4513,37.4513,37.414,37.4326,19587.0
2023-05-16 12:00:00,40.15,40.16,40.12,40.12,85958.0,37.4233,37.4326,37.3954,37.3954,85958.0
2023-05-16 12:05:00,40.13,40.14,40.12,40.14,116636.0,37.4047,37.414,37.3954,37.414,116636.0
2023-05-16 12:10:00,40.14,40.14,40.11,40.12,78200.0,37.414,37.414,37.386,37.3954,78200.0
2023-05-16 12:15:00,40.12,40.12,40.1,40.11,26685.0,37.3954,37.3954,37.3767,37.386,26685.0
2023-05-16 12:20:00,40.11,40.11,40.09,40.1,56788.0,37.386,37.386,37.3674,37.3767,56788.0
2023-05-16 12:25:00,40.11,40.11,40.09,40.1,32177.0,37.386,37.386,37.3674,37.3767,32177.0
2023-05-16 12:30:00,40.1,40.1,40.07,40.09,65072.0,37.3767,37.3767,37.3488,37.3674,65072.0
2023-05-16 12:35:00,40.09,40.09,40.07,40.08,70008.0,37.3674,37.3674,37.3488,37.3581,70008.0
2023-05-16 12:40:00,40.09,40.1,40.07,40.08,101268.0,37.3674,37.3767,37.3488,37.3581,101268.0
2023-05-16 12:45:00,40.08,40.09,40.05,40.08,157690.0,37.3581,37.3674,37.3301,37.3581,157690.0
2023-05-16 12:50:00,40.07,40.08,40.06,40.08,24460.0,37.3488,37.3581,37.3394,37.3581,24460.0
2023-05-16 12:55:00,40.08,40.08,40.07,40.08,28824.0,37.3581,37.3581,37.3488,37.3581,28824.0
2023-05-16 13:00:00,40.08,40.08,40.06,40.07,77869.0,37.3581,37.3581,37.3394,37.3488,77869.0
2023-05-16 13:05:00,40.07,40.07,40.06,40.07,64194.0,37.3488,37.3488,37.3394,37.3488,64194.0
2023-05-16 13:10:00,40.07,40.07,40.05,40.07,37629.0,37.3488,37.3488,37.3301,37.3488,37629.0
2023-05-16 13:15:00,40.07,40.07,40.05,40.05,74050.0,37.3488,37.3488,37.3301,37.3301,74050.0
2023-05-16 13:20:00,40.06,40.07,40.05,40.05,34514.0,37.3394,37.3488,37.3301,37.3301,34514.0
2023-05-16 13:25:00,40.05,40.06,40.04,40.05,56763.0,37.3301,37.3394,37.3208,37.3301,56763.0
2023-05-16 13:30:00,40.05,40.05,40.04,40.04,45978.0,37.3301,37.3301,37.3208,37.3208,45978.0
2023-05-16 13:35:00,40.05,40.06,40.04,40.05,54097.0,37.3301,37.3394,37.3208,37.3301,54097.0
2023-05-16 13:40:00,40.04,40.05,40.03,40.04,46829.0,37.3208,37.3301,37.3115,37.3208,46829.0
2023-05-16 13:45:00,40.03,40.06,40.03,40.06,36364.0,37.3115,37.3394,37.3115,37.3394,36364.0
2023-05-16 13:50:00,40.06,40.07,40.05,40.05,65047.0,37.3394,37.3488,37.3301,37.3301,65047.0
2023-05-16 13:55:00,40.05,40.07,40.05,40.07,42833.0,37.3301,37.3488,37.3301,37.3488,42833.0
2023-05-16 14:00:00,40.07,40.07,40.04,40.05,67380.0,37.3488,37.3488,37.3208,37.3301,67380.0
2023-05-16 14:05:00,40.04,40.05,40.02,40.04,56380.0,37.3208,37.3301,37.3022,37.3208,56380.0
2023-05-16 14:10:00,40.03,40.04,40.02,40.03,83397.0,37.3115,37.3208,37.3022,37.3115,83397.0
2023-05-16 14:15:00,40.03,40.06,40.03,40.06,54306.0,37.3115,37.3394,37.3115,37.3394,54306.0
2023-05-16 14:20:00,40.06,40.08,40.05,40.05,67882.0,37.3394,37.3581,37.3301,37.3301,67882.0
2023-05-16 14:25:00,40.05,40.09,40.05,40.08,48117.0,37.3301,37.3674,37.3301,37.3581,48117.0
2023-05-16 14:30:00,40.09,40.09,40.07,40.08,121366.0,37.3674,37.3674,37.3488,37.3581,121366.0
2023-05-16 14:35:00,40.08,40.08,40.06,40.08,54664.0,37.3581,37.3581,37.3394,37.3581,54664.0
2023-05-16 14:40:00,40.08,40.09,40.07,40.09,62782.0,37.3581,37.3674,37.3488,37.3674,62782.0
2023-05-16 14:45:00,40.09,40.09,40.08,40.08,100303.0,37.3674,37.3674,37.3581,37.3581,100303.0
2023-05-16 14:50:00,40.08,40.1,40.08,40.09,88705.0,37.3581,37.3767,37.3581,37.3674,88705.0
2023-05-16 14:55:00,40.09,40.1,40.08,40.09,87059.0,37.3674,37.3767,37.3581,37.3674,87059.0
2023-05-16 15:00:00,40.09,40.1,40.08,40.09,274527.0,37.3674,37.3767,37.3581,37.3674,274527.0
2023-05-16 15:05:00,40.09,40.09,40.07,40.07,105603.0,37.3674,37.3674,37.3488,37.3488,105603.0
2023-05-16 15:10:00,40.08,40.09,40.07,40.09,70726.0,37.3581,37.3674,37.3488,37.3674,70726.0
2023-05-16 15:15:00,40.09,40.1,40.08,40.08,128608.0,37.3674,37.3767,37.3581,37.3581,128608.0
2023-05-16 15:20:00,40.08,40.09,40.07,40.09,92514.0,37.3581,37.3674,37.3488,37.3674,92514.0
2023-05-16 15:25:00,40.09,40.1,40.08,40.09,74005.0,37.3674,37.3767,37.3581,37.3674,74005.0
2023-05-16 15:30:00,40.08,40.1,40.08,40.09,101839.0,37.3581,37.3767,37.3581,37.3674,101839.0
2023-05-16 15:35:00,40.09,40.09,40.07,40.08,47452.0,37.3674,37.3674,37.3488,37.3581,47452.0
2023-05-16 15:40:00,40.08,40.08,40.06,40.06,97819.0,37.3581,37.3581,37.3394,37.3394,97819.0
2023-05-16 15:45:00,40.06,40.07,40.04,40.04,134002.0,37.3394,37.3488,37.3208,37.3208,134002.0
2023-05-16 15:50:00,40.04,40.04,40.02,40.02,105978.0,37.3208,37.3208,37.3022,37.3022,105978.0
2023-05-16 15:55:00,40.02,40.04,40.02,40.03,244965.0,37.3022,37.3208,37.3022,37.3115,244965.0
2023-05-17 09:30:00,39.98,39.99,39.93,39.97,355728.0,37.2649,37.2742,37.2183,37.2556,355728.0
2023-05-17 09:35:00,39.97,40.0,39.94,39.95,218801.0,37.2556,37.2835,37.2276,37.2369,218801.0
2023-05-17 09:40:00,39.95,39.97,39.94,39.96,174670.0,37.2369,37.2556,37.2276,37.2462,174670.0
2023-05-17 09:45:00,39.97,39.97,39.91,39.92,286502.0,37.2556,37.2556,37.1996,37.2089,286502.0
2023-05-17 09:50:00,39.91,39.94,39.89,39.92,315463.0,37.1996,37.2276,37.181,37.2089,315463.0
2023-05-17 09:55:00,39.91,39.93,39.9,39.91,135623.0,37.1996,37.2183,37.1903,37.1996,135623.0
2023-05-17 10:00:00,39.91,39.93,39.9,39.91,172358.0,37.1996,37.2183,37.1903,37.1996,172358.0
2023-05-17 10:05:00,39.91,39.96,39.91,39.94,193449.0,37.1996,37.2462,37.1996,37.2276,193449.0
2023-05-17 10:10:00,39.95,39.98,39.94,39.98,207191.0,37.2369,37.2649,37.2276,37.2649,207191.0
2023-05-17 10:15:00,39.98,39.99,39.96,39.97,91249.0,37.2649,37.2742,37.2462,37.2556,91249.0
2023-05-17 10:20:00,39.98,40.0,39.97,39.99,110876.0,37.2649,37.2835,37.2556,37.2742,110876.0
2023-05-17 10:25:00,39.99,40.03,39.98,40.02,100800.0,37.2742,37.3115,37.2649,37.3022,100800.0
2023-05-17 10:30:00,40.03,40.04,40.01,40.02,119030.0,37.3115,37.3208,37.2928,37.3022,119030.0
2023-05-17 10:35:00,40.02,40.04,40.01,40.02,91523.0,37.3022,37.3208,37.2928,37.3022,91523.0
2023-05-17 10:40:00,40.02,40.03,40.0,40.02,90026.0,37.3022,37.3115,37.2835,37.3022,90026.0
2023-05-17 10:45:00,40.02,40.02,40.0,40.02,66572.0,37.3022,37.3022,37.2835,37.3022,66572.0
2023-05-17 10:50:00,40.01,40.02,40.01,40.02,26949.0,37.2928,37.3022,37.2928,37.3022,26949.0
2023-05-17 10:55:00,40.02,40.04,40.01,40.04,59565.0,37.3022,37.3208,37.2928,37.3208,59565.0
2023-05-17 11:00:00,40.04,40.05,40.01,40.02,118390.0,37.3208,37.3301,37.2928,37.3022,118390.0
2023-05-17 11:05:00,40.02,40.02,39.99,40.0,49463.0,37.3022,37.3022,37.2742,37.2835,49463.0
2023-05-17 11:10:00,39.99,40.02,39.99,40.01,84831.0,37.2742,37.3022,37.2742,37.2928,84831.0
2023-05-17 11:15:00,40.02,40.04,40.0,40.02,120793.0,37.3022,37.3208,37.2835,37.3022,120793.0
2023-05-17 11:20:00,40.02,40.03,39.99,40.02,171221.0,37.3022,37.3115,37.2742,37.3022,171221.0
2023-05-17 11:25:00,40.01,40.05,40.01,40.05,125578.0,37.2928,37.3301,37.2928,37.3301,125578.0
2023-05-17 11:30:00,40.04,40.05,40.02,40.04,113549.0,37.3208,37.3301,37.3022,37.3208,113549.0
2023-05-17 11:35:00,40.04,40.07,40.03,40.07,126840.0,37.3208,37.3488,37.3115,37.3488,126840.0
2023-05-17 11:40:00,40.06,40.08,40.06,40.08,165769.0,37.3394,37.3581,37.3394,37.3581,165769.0
2023-05-17 11:45:00,40.07,40.09,40.07,40.07,310820.0,37.3488,37.3674,37.3488,37.3488,310820.0
2023-05-17 11:50:00,40.08,40.08,40.07,40.07,108600.0,37.3581,37.3581,37.3488,37.3488,108600.0
2023-05-17 11:55:00,40.08,40.08,40.06,40.07,136382.0,37.3581,37.3581,37.3394,37.3488,136382.0
2023-05-17 12:00:00,40.07,40.08,40.06,40.07,95001.0,37.3488,37.3581,37.3394,37.3488,95001.0
2023-05-17 12:05:00,40.07,40.09,40.06,40.08,131232.0,37.3488,37.3674,37.3394,37.3581,131232.0
2023-05-17 12:10:00,40.09,40.1,40.08,40.09,71713.0,37.3674,37.3767,37.3581,37.3674,71713.0
2023-05-17 12:15:00,40.09,40.09,40.06,40.07,68472.0,37.3674,37.3674,37.3394,37.3488,68472.0
2023-05-17 12:20:00,40.07,40.08,40.06,40.08,35314.0,37.3488,37.3581,37.3394,37.3581,35314.0
2023-05-17 12:25:00,40.07,40.09,40.06,40.08,133528.0,37.3488,37.3674,37.3394,37.3581,133528.0
2023-05-17 12:30:00,40.08,40.1,40.07,40.09,201791.0,37.3581,37.3767,37.3488,37.3674,201791.0
2023-05-17 12:35:00,40.09,40.1,40.08,40.1,40582.0,37.3674,37.3767,37.3581,37.3767,40582.0
2023-05-17 12:40:00,40.11,40.12,40.1,40.12,166186.0,37.386,37.3954,37.3767,37.3954,166186.0
2023-05-17 12:45:00,40.12,40.15,40.11,40.15,71081.0,37.3954,37.4233,37.386,37.4233,71081.0
2023-05-17 12:50:00,40.14,40.16,40.13,40.16,71635.0,37.414,37.4326,37.4047,37.4326,71635.0
2023-05-17 12:55:00,40.15,40.17,40.13,40.13,55256.0,37.4233,37.442,37.4047,37.4047,55256.0
2023-05-17 13:00:00,40.14,40.16,40.13,40.15,41592.0,37.414,37.4326,37.4047,37.4233,41592.0
2023-05-17 13:05:00,40.15,40.16,40.15,40.15,81393.0,37.4233,37.4326,37.4233,37.4233,81393.0
2023-05-17 13:10:00,40.15,40.15,40.14,40.15,35898.0,37.4233,37.4233,37.414,37.4233,35898.0
2023-05-17 13:15:00,40.15,40.15,40.13,40.15,70300.0,37.4233,37.4233,37.4047,37.4233,70300.0
2023-05-17 13:20:00,40.15,40.17,40.14,40.17,96465.0,37.4233,37.442,37.414,37.442,96465.0
2023-05-17 13:25:00,40.16,40.18,40.16,40.18,37926.0,37.4326,37.4513,37.4326,37.4513,37926.0
2023-05-17 13:30:00,40.17,40.19,40.17,40.19,87085.0,37.442,37.4606,37.442,37.4606,87085.0
2023-05-17 13:35:00,40.19,40.19,40.17,40.18,93946.0,37.4606,37.4606,37.442,37.4513,93946.0
2023-05-17 13:40:00,40.17,40.2,40.17,40.19,47232.0,37.442,37.4699,37.442,37.4606,47232.0
2023-05-17 13:45:00,40.19,40.2,40.18,40.19,72589.0,37.4606,37.4699,37.4513,37.4606,72589.0
2023-05-17 13:50:00,40.18,40.2,40.18,40.19,122704.0,37.4513,37.4699,37.4513,37.4606,122704.0
2023-05-17 13:55:00,40.19,40.19,40.18,40.18,39277.0,37.4606,37.4606,37.4513,37.4513,39277.0
2023-05-17 14:00:00,40.18,40.19,40.17,40.18,126926.0,37.4513,37.4606,37.442,37.4513,126926.0
2023-05-17 14:05:00,40.17,40.18,40.15,40.17,124413.0,37.442,37.4513,37.4233,37.442,124413.0
2023-05-17 14:10:00,40.16,40.17,40.15,40.16,71442.0,37.4326,37.442,37.4233,37.4326,71442.0
2023-05-17 14:15:00,40.16,40.17,40.15,40.16,39412.0,37.4326,37.442,37.4233,37.4326,39412.0
2023-05-17 14:20:00,40.16,40.17,40.15,40.16,86172.0,37.4326,37.442,37.4233,37.4326,86172.0
2023-05-17 14:25:00,40.16,40.16,40.14,40.16,61076.0,37.4326,37.4326,37.414,37.4326,61076.0
2023-05-17 14:30:00,40.16,40.16,40.14,40.15,71338.0,37.4326,37.4326,37.414,37.4233,71338.0
2023-05-17 14:35:00,40.15,40.16,40.14,40.14,104961.0,37.4233,37.4326,37.414,37.414,104961.0
2023-05-17 14:40:00,40.15,40.17,40.14,40.15,98054.0,37.4233,37.442,37.414,37.4233,98054.0
2023-05-17 14:45:00,40.15,40.16,40.14,40.16,42751.0,37.4233,37.4326,37.414,37.4326,42751.0
2023-05-17 14:50:00,40.16,40.16,40.14,40.15,166619.0,37.4326,37.4326,37.414,37.4233,166619.0
2023-05-17 14:55:00,40.14,40.15,40.13,40.14,51332.0,37.414,37.4233,37.4047,37.414,51332.0
2023-05-17 15:00:00,40.14,40.16,40.13,40.16,69396.0,37.414,37.4326,37.4047,37.4326,69396.0
2023-05-17 15:05:00,40.16,40.16,40.15,40.16,141185.0,37.4326,37.4326,37.4233,37.4326,141185.0
2023-05-17 15:10:00,40.15,40.16,40.14,40.15,178965.0,37.4233,37.4326,37.414,37.4233,178965.0
2023-05-17 15:15:00,40.14,40.16,40.13,40.15,157235.0,37.414,37.4326,37.4047,37.4233,157235.0
2023-05-17 15:20:00,40.15,40.15,40.12,40.13,66581.0,37.4233,37.4233,37.3954,37.4047,66581.0
2023-05-17 15:25:00,40.13,40.14,40.12,40.14,94159.0,37.4047,37.414,37.3954,37.414,94159.0
2023-05-17 15:30:00,40.14,40.14,40.12,40.13,85309.0,37.414,37.414,37.3954,37.4047,85309.0
2023-05-17 15:35:00,40.13,40.13,40.11,40.13,189109.0,37.4047,37.4047,37.386,37.4047,189109.0
2023-05-17 15:40:00,40.13,40.14,40.12,40.14,227581.0,37.4047,37.414,37.3954,37.414,227581.0
2023-05-17 15:45:00,40.14,40.15,40.13,40.14,56750.0,37.414,37.4233,37.4047,37.414,56750.0
2023-05-17 15:50:00,40.14,40.15,40.14,40.15,49800.0,37.414,37.4233,37.414,37.4233,49800.0
2023-05-17 15:55:00,40.15,40.15,40.13,40.15,227506.0,37.4233,37.4233,37.4047,37.4233,227506.0
2023-05-18 09:30:00,39.99,39.99,39.82,39.83,514016.0,37.2742,37.2742,37.1157,37.1251,514016.0
2023-05-18 09:35:00,39.82,39.89,39.81,39.87,264950.0,37.1157,37.181,37.1064,37.1623,264950.0
2023-05-18 09:40:00,39.86,39.9,39.85,39.86,75349.0,37.153,37.1903,37.1437,37.153,75349.0
2023-05-18 09:45:00,39.86,39.89,39.83,39.83,245764.0,37.153,37.181,37.1251,37.1251,245764.0
2023-05-18 09:50:00,39.83,39.84,39.8,39.8,191169.0,37.1251,37.1344,37.0971,37.0971,191169.0
2023-05-18 09:55:00,39.8,39.82,39.78,39.81,185966.0,37.0971,37.1157,37.0785,37.1064,185966.0
2023-05-18 10:00:00,39.82,39.83,39.75,39.76,269462.0,37.1157,37.1251,37.0505,37.0598,269462.0
2023-05-18 10:05:00,39.76,39.8,39.73,39.79,88237.0,37.0598,37.0971,37.0319,37.0878,88237.0
2023-05-18 10:10:00,39.8,39.84,39.79,39.83,98870.0,37.0971,37.1344,37.0878,37.1251,98870.0
2023-05-18 10:15:00,39.84,39.85,39.81,39.84,301279.0,37.1344,37.1437,37.1064,37.1344,301279.0
2023-05-18 10:20:00,39.83,39.86,39.81,39.82,127819.0,37.1251,37.153,37.1064,37.1157,127819.0
2023-05-18 10:25:00,39.82,39.84,39.78,39.84,93322.0,37.1157,37.1344,37.0785,37.1344,93322.0
2023-05-18 10:30:00,39.83,39.87,39.83,39.87,89090.0,37.1251,37.1623,37.1251,37.1623,89090.0
2023-05-18 10:35:00,39.87,39.87,39.84,39.86,187866.0,37.1623,37.1623,37.1344,37.153,187866.0
2023-05-18 10:40:00,39.86,39.87,39.83,39.85,147425.0,37.153,37.1623,37.1251,37.1437,147425.0
2023-05-18 10:45:00,39.84,39.87,39.83,39.87,111461.0,37.1344,37.1623,37.1251,37.1623,111461.0
2023-05-18 10:50:00,39.87,39.87,39.83,39.85,101635.0,37.1623,37.1623,37.1251,37.1437,101635.0
2023-05-18 10:55:00,39.86,39.86,39.81,39.82,109639.0,37.153,37.153,37.1064,37.1157,109639.0
2023-05-18 11:00:00,39.82,39.83,39.8,39.83,272753.0,37.1157,37.1251,37.0971,37.1251,272753.0
2023-05-18 11:05:00,39.83,39.86,39.82,39.85,48998.0,37.1251,37.153,37.1157,37.1437,48998.0
2023-05-18 11:10:00,39.86,39.87,39.85,39.86,53347.0,37.153,37.1623,37.1437,37.153,53347.0
2023-05-18 11:15:00,39.86,39.89,39.86,39.87,68654.0,37.153,37.181,37.153,37.1623,68654.0
2023-05-18 11:20:00,39.87,39.88,39.84,39.87,85196.0,37.1623,37.1717,37.1344,37.1623,85196.0
2023-05-18 11:25:00,39.88,39.89,39.87,39.88,73275.0,37.1717,37.181,37.1623,37.1717,73275.0
2023-05-18 11:30:00,39.88,39.89,39.86,39.88,55162.0,37.1717,37.181,37.153,37.1717,55162.0
2023-05-18 11:35:00,39.89,39.89,39.86,39.88,108451.0,37.181,37.181,37.153,37.1717,108451.0
2023-05-18 11:40:00,39.88,39.9,39.87,39.89,140268.0,37.1717,37.1903,37.1623,37.181,140268.0
2023-05-18 11:45:00,39.88,39.92,39.88,39.91,61871.0,37.1717,37.2089,37.1717,37.1996,61871.0
2023-05-18 11:50:00,39.92,39.94,39.91,39.93,57655.0,37.2089,37.2276,37.1996,37.2183,57655.0
2023-05-18 11:55:00,39.94,39.94,39.88,39.9,179233.0,37.2276,37.2276,37.1717,37.1903,179233.0
2023-05-18 12:00:00,39.9,39.92,39.88,39.91,55599.0,37.1903,37.2089,37.1717,37.1996,55599.0
2023-05-18 12:05:00,39.91,39.91,39.88,39.89,148925.0,37.1996,37.1996,37.1717,37.181,148925.0
2023-05-18 12:10:00,39.88,39.89,39.83,39.83,115023.0,37.1717,37.181,37.1251,37.1251,115023.0
2023-05-18 12:15:00,39.83,39.86,39.82,39.84,99056.0,37.1251,37.153,37.1157,37.1344,99056.0
2023-05-18 12:20:00,39.84,39.85,39.81,39.82,132814.0,37.1344,37.1437,37.1064,37.1157,132814.0
2023-05-18 12:25:00,39.81,39.83,39.8,39.83,43479.0,37.1064,37.1251,37.0971,37.1251,43479.0
2023-05-18 12:30:00,39.83,39.83,39.8,39.81,69413.0,37.1251,37.1251,37.0971,37.1064,69413.0
2023-05-18 12:35:00,39.8,39.82,39.79,39.8,75331.0,37.0971,37.1157,37.0878,37.0971,75331.0
2023-05-18 12:40:00,39.8,39.82,39.79,39.82,84688.0,37.0971,37.1157,37.0878,37.1157,84688.0
2023-05-18 12:45:00,39.82,39.82,39.79,39.82,117629.0,37.1157,37.1157,37.0878,37.1157,117629.0
2023-05-18 12:50:00,39.81,39.83,39.8,39.83,67519.0,37.1064,37.1251,37.0971,37.1251,67519.0
2023-05-18 12:55:00,39.82,39.83,39.8,39.82,100528.0,37.1157,37.1251,37.0971,37.1157,100528.0
2023-05-18 13:00:00,39.82,39.84,39.82,39.82,38998.0,37.1157,37.1344,37.1157,37.1157,38998.0
2023-05-18 13:05:00,39.83,39.84,39.81,39.83,46664.0,37.1251,37.1344,37.1064,37.1251,46664.0
2023-05-18 13:10:00,39.82,39.84,39.81,39.81,38030.0,37.1157,37.1344,37.1064,37.1064,38030.0
2023-05-18 13:15:00,39.82,39.85,39.81,39.83,93776.0,37.1157,37.1437,37.1064,37.1251,93776.0
2023-05-18 13:20:00,39.83,39.84,39.83,39.84,13102.0,37.1251,37.1344,37.1251,37.1344,13102.0
2023-05-18 13:25:00,39.84,39.84,39.8,39.8,345197.0,37.1344,37.1344,37.0971,37.0971,345197.0
2023-05-18 13:30:00,39.8,39.82,39.79,39.8,80481.0,37.0971,37.1157,37.0878,37.0971,80481.0
2023-05-18 13:35:00,39.8,39.81,39.78,39.79,65609.0,37.0971,37.1064,37.0785,37.0878,65609.0
2023-05-18 13:40:00,39.79,39.8,39.78,39.79,20519.0,37.0878,37.0971,37.0785,37.0878,20519.0
2023-05-18 13:45:00,39.78,39.79,39.76,39.78,146662.0,37.0785,37.0878,37.0598,37.0785,146662.0
2023-05-18 13:50:00,39.78,39.79,39.77,39.78,39613.0,37.0785,37.0878,37.0691,37.0785,39613.0
2023-05-18 13:55:00,39.77,39.78,39.75,39.76,113669.0,37.0691,37.0785,37.0505,37.0598,113669.0
2023-05-18 14:00:00,39.77,39.79,39.76,39.79,76773.0,37.0691,37.0878,37.0598,37.0878,76773.0
2023-05-18 14:05:00,39.78,39.8,39.78,39.8,51617.0,37.0785,37.0971,37.0785,37.0971,51617.0
2023-05-18 14:10:00,39.8,39.81,39.79,39.81,84707.0,37.0971,37.1064,37.0878,37.1064,84707.0
2023-05-18 14:15:00,39.81,39.82,39.8,39.82,53630.0,37.1064,37.1157,37.0971,37.1157,53630.0
2023-05-18 14:20:00,39.81,39.82,39.8,39.82,64691.0,37.1064,37.1157,37.0971,37.1157,64691.0
2023-05-18 14:25:00,39.82,39.84,39.82,39.83,84704.0,37.1157,37.1344,37.1157,37.1251,84704.0
2023-05-18 14:30:00,39.82,39.84,39.82,39.83,65632.0,37.1157,37.1344,37.1157,37.1251,65632.0
2023-05-18 14:35:00,39.82,39.84,39.82,39.84,39466.0,37.1157,37.1344,37.1157,37.1344,39466.0
2023-05-18 14:40:00,39.83,39.84,39.83,39.84,50281.0,37.1251,37.1344,37.1251,37.1344,50281.0
2023-05-18 14:45:00,39.84,39.85,39.82,39.84,141946.0,37.1344,37.1437,37.1157,37.1344,141946.0
2023-05-18 14:50:00,39.84,39.85,39.83,39.84,121909.0,37.1344,37.1437,37.1251,37.1344,121909.0
2023-05-18 14:55:00,39.84,39.86,39.84,39.85,56691.0,37.1344,37.153,37.1344,37.1437,56691.0
2023-05-18 15:00:00,39.86,39.87,39.84,39.84,104689.0,37.153,37.1623,37.1344,37.1344,104689.0
2023-05-18 15:05:00,39.84,39.86,39.84,39.85,95994.0,37.1344,37.153,37.1344,37.1437,95994.0
2023-05-18 15:10:00,39.86,39.88,39.85,39.86,93692.0,37.153,37.1717,37.1437,37.153,93692.0
2023-05-18 15:15:00,39.87,39.89,39.86,39.89,168190.0,37.1623,37.181,37.153,37.181,168190.0
2023-05-18 15:20:00,39.89,39.89,39.87,39.88,67301.0,37.181,37.181,37.1623,37.1717,67301.0
2023-05-18 15:25:00,39.88,39.89,39.87,39.89,177444.0,37.1717,37.181,37.1623,37.181,177444.0
2023-05-18 15:30:00,39.89,39.91,39.88,39.91,65333.0,37.181,37.1996,37.1717,37.1996,65333.0
2023-05-18 15:35:00,39.91,39.91,39.89,39.9,108142.0,37.1996,37.1996,37.181,37.1903,108142.0
2023-05-18 15:40:00,39.9,39.92,39.89,39.92,109826.0,37.1903,37.2089,37.181,37.2089,109826.0
2023-05-18 15:45:00,39.92,39.93,39.91,39.91,116705.0,37.2089,37.2183,37.1996,37.1996,116705.0
2023-05-18 15:50:00,39.91,39.93,39.91,39.91,129555.0,37.1996,37.2183,37.1996,37.1996,129555.0
2023-05-18 15:55:00,39.91,39.92,39.91,39.92,199249.0,37.1996,37.2089,37.1996,37.2089,199249.0
2023-05-19 09:30:00,39.94,39.99,39.9,39.96,529027.0,37.2276,37.2742,37.1903,37.2462,529027.0
2023-05-19 09:35:00,39.96,39.96,39.89,39.9,295993.0,37.2462,37.2462,37.181,37.1903,295993.0
2023-05-19 09:40:00,39.9,39.92,39.88,39.9,170453.0,37.1903,37.2089,37.1717,37.1903,170453.0
2023-05-19 09:45:00,39.89,39.92,39.88,39.9,47615.0,37.181,37.2089,37.1717,37.1903,47615.0
2023-05-19 09:50:00,39.9,39.94,39.9,39.93,70684.0,37.1903,37.2276,37.1903,37.2183,70684.0
2023-05-19 09:55:00,39.92,39.93,39.9,39.91,54457.0,37.2089,37.2183,37.1903,37.1996,54457.0
2023-05-19 10:00:00,39.92,39.92,39.87,39.89,125465.0,37.2089,37.2089,37.1623,37.181,125465.0
2023-05-19 10:05:00,39.88,39.89,39.86,39.87,93870.0,37.1717,37.181,37.153,37.1623,93870.0
2023-05-19 10:10:00,39.86,39.88,39.84,39.87,82892.0,37.153,37.1717,37.1344,37.1623,82892.0
2023-05-19 10:15:00,39.87,39.9,39.86,39.89,69842.0,37.1623,37.1903,37.153,37.181,69842.0
2023-05-19 10:20:00,39.9,39.92,39.89,39.92,95114.0,37.1903,37.2089,37.181,37.2089,95114.0
2023-05-19 10:25:00,39.92,39.94,39.92,39.94,60251.0,37.2089,37.2276,37.2089,37.2276,60251.0
2023-05-19 10:30:00,39.93,39.93,39.91,39.93,91430.0,37.2183,37.2183,37.1996,37.2183,91430.0
2023-05-19 10:35:00,39.93,39.93,39.88,39.91,71460.0,37.2183,37.2183,37.1717,37.1996,71460.0
2023-05-19 10:40:00,39.91,39.91,39.87,39.88,67547.0,37.1996,37.1996,37.1623,37.1717,67547.0
2023-05-19 10:45:00,39.87,39.88,39.86,39.87,34215.0,37.1623,37.1717,37.153,37.1623,34215.0
2023-05-19 10:50:00,39.87,39.88,39.86,39.87,164823.0,37.1623,37.1717,37.153,37.1623,164823.0
2023-05-19 10:55:00,39.88,39.89,39.86,39.89,90346.0,37.1717,37.181,37.153,37.181,90346.0
2023-05-19 11:00:00,39.89,39.9,39.88,39.89,43692.0,37.181,37.1903,37.1717,37.181,43692.0
2023-05-19 11:05:00,39.89,39.89,39.85,39.86,143520.0,37.181,37.181,37.1437,37.153,143520.0
2023-05-19 11:10:00,39.85,39.9,39.84,39.89,156321.0,37.1437,37.1903,37.1344,37.181,156321.0
2023-05-19 11:15:00,39.9,39.95,39.87,39.94,192131.0,37.1903,37.2369,37.1623,37.2276,192131.0
2023-05-19 11:20:00,39.94,39.98,39.92,39.93,87909.0,37.2276,37.2649,37.2089,37.2183,87909.0
2023-05-19 11:25:00,39.94,39.94,39.91,39.91,21477.0,37.2276,37.2276,37.1996,37.1996,21477.0
2023-05-19 11:30:00,39.9,39.91,39.87,39.89,93828.0,37.1903,37.1996,37.1623,37.181,93828.0
2023-05-19 11:35:00,39.9,39.9,39.86,39.87,63241.0,37.1903,37.1903,37.153,37.1623,63241.0
2023-05-19 11:40:00,39.87,39.9,39.85,39.89,180704.0,37.1623,37.1903,37.1437,37.181,180704.0
2023-05-19 11:45:00,39.9,39.92,39.89,39.9,126160.0,37.1903,37.2089,37.181,37.1903,126160.0
2023-05-19 11:50:00,39.9,39.9,39.88,39.9,77345.0,37.1903,37.1903,37.1717,37.1903,77345.0
2023-05-19 11:55:00,39.9,39.92,39.86,39.88,272213.0,37.1903,37.2089,37.153,37.1717,272213.0
2023-05-19 12:00:00,39.88,39.89,39.86,39.89,145745.0,37.1717,37.181,37.153,37.181,145745.0
2023-05-19 12:05:00,39.88,39.89,39.87,39.88,130150.0,37.1717,37.181,37.1623,37.1717,130150.0
2023-05-19 12:10:00,39.88,39.89,39.87,39.88,119933.0,37.1717,37.181,37.1623,37.1717,119933.0
2023-05-19 12:15:00,39.88,39.89,39.86,39.87,185040.0,37.1717,37.181,37.153,37.1623,185040.0
2023-05-19 12:20:00,39.87,39.88,39.86,39.87,98758.0,37.1623,37.1717,37.153,37.1623,98758.0
2023-05-19 12:25:00,39.86,39.88,39.86,39.87,73272.0,37.153,37.1717,37.153,37.1623,73272.0
2023-05-19 12:30:00,39.87,39.87,39.83,39.84,56703.0,37.1623,37.1623,37.1251,37.1344,56703.0
2023-05-19 12:35:00,39.84,39.87,39.83,39.87,57742.0,37.1344,37.1623,37.1251,37.1623,57742.0
2023-05-19 12:40:00,39.86,39.88,39.85,39.88,71032.0,37.153,37.1717,37.1437,37.1717,71032.0
2023-05-19 12:45:00,39.88,39.9,39.88,39.9,114550.0,37.1717,37.1903,37.1717,37.1903,114550.0
2023-05-19 12:50:00,39.9,39.92,39.89,39.91,51555.0,37.1903,37.2089,37.181,37.1996,51555.0
2023-05-19 12:55:00,39.91,39.92,39.91,39.91,63566.0,37.1996,37.2089,37.1996,37.1996,63566.0
2023-05-19 13:00:00,39.92,39.93,39.91,39.92,162221.0,37.2089,37.2183,37.1996,37.2089,162221.0
2023-05-19 13:05:00,39.92,39.93,39.9,39.9,82481.0,37.2089,37.2183,37.1903,37.1903,82481.0
2023-05-19 13:10:00,39.91,39.91,39.89,39.9,29431.0,37.1996,37.1996,37.181,37.1903,29431.0
2023-05-19 13:15:00,39.9,39.91,39.89,39.9,61079.0,37.1903,37.1996,37.181,37.1903,61079.0
2023-05-19 13:20:00,39.91,39.91,39.89,39.9,74233.0,37.1996,37.1996,37.181,37.1903,74233.0
2023-05-19 13:25:00,39.91,39.91,39.88,39.89,37604.0,37.1996,37.1996,37.1717,37.181,37604.0
2023-05-19 13:30:00,39.89,39.91,39.88,39.91,109452.0,37.181,37.1996,37.1717,37.1996,109452.0
2023-05-19 13:35:00,39.9,39.91,39.89,39.9,73966.0,37.1903,37.1996,37.181,37.1903,73966.0
2023-05-19 13:40:00,39.9,39.91,39.89,39.91,82020.0,37.1903,37.1996,37.181,37.1996,82020.0
2023-05-19 13:45:00,39.91,39.91,39.88,39.89,59301.0,37.1996,37.1996,37.1717,37.181,59301.0
2023-05-19 13:50:00,39.88,39.88,39.87,39.88,34007.0,37.1717,37.1717,37.1623,37.1717,34007.0
2023-05-19 13:55:00,39.88,39.88,39.85,39.86,54254.0,37.1717,37.1717,37.1437,37.153,54254.0
2023-05-19 14:00:00,39.86,39.87,39.85,39.85,68953.0,37.153,37.1623,37.1437,37.1437,68953.0
2023-05-19 14:05:00,39.85,39.86,39.84,39.84,98225.0,37.1437,37.153,37.1344,37.1344,98225.0
2023-05-19 14:10:00,39.85,39.85,39.82,39.83,197860.0,37.1437,37.1437,37.1157,37.1251,197860.0
2023-05-19 14:15:00,39.83,39.84,39.81,39.83,285054.0,37.1251,37.1344,37.1064,37.1251,285054.0
2023-05-19 14:20:00,39.84,39.85,39.83,39.84,56128.0,37.1344,37.1437,37.1251,37.1344,56128.0
2023-05-19 14:25:00,39.84,39.85,39.82,39.83,161090.0,37.1344,37.1437,37.1157,37.1251,161090.0
2023-05-19 14:30:00,39.83,39.84,39.82,39.83,67183.0,37.1251,37.1344,37.1157,37.1251,67183.0
2023-05-19 14:35:00,39.83,39.84,39.82,39.83,42711.0,37.1251,37.1344,37.1157,37.1251,42711.0
2023-05-19 14:40:00,39.83,39.84,39.81,39.82,53953.0,37.1251,37.1344,37.1064,37.1157,53953.0
2023-05-19 14:45:00,39.82,39.82,39.79,39.8,125348.0,37.1157,37.1157,37.0878,37.0971,125348.0
2023-05-19 14:50:00,39.8,39.83,39.8,39.83,62267.0,37.0971,37.1251,37.0971,37.1251,62267.0
2023-05-19 14:55:00,39.83,39.84,39.82,39.83,111539.0,37.1251,37.1344,37.1157,37.1251,111539.0
2023-05-19 15:00:00,39.83,39.84,39.82,39.83,109021.0,37.1251,37.1344,37.1157,37.1251,109021.0
2023-05-19 15:05:00,39.83,39.83,39.82,39.83,54749.0,37.1251,37.1251,37.1157,37.1251,54749.0
2023-05-19 15:10:00,39.83,39.84,39.82,39.83,52305.0,37.1251,37.1344,37.1157,37.1251,52305.0
2023-05-19 15:15:00,39.84,39.84,39.83,39.84,36751.0,37.1344,37.1344,37.1251,37.1344,36751.0
2023-05-19 15:20:00,39.84,39.84,39.83,39.84,167261.0,37.1344,37.1344,37.1251,37.1344,167261.0
2023-05-19 15:25:00,39.84,39.85,39.82,39.83,140697.0,37.1344,37.1437,37.1157,37.1251,140697.0
2023-05-19 15:30:00,39.83,39.83,39.81,39.82,63781.0,37.1251,37.1251,37.1064,37.1157,63781.0
2023-05-19 15:35:00,39.82,39.84,39.82,39.84,88630.0,37.1157,37.1344,37.1157,37.1344,88630.0
2023-05-19 15:40:00,39.84,39.86,39.83,39.86,66729.0,37.1344,37.153,37.1251,37.153,66729.0
2023-05-19 15:45:00,39.86,39.86,39.85,39.86,102522.0,37.153,37.153,37.1437,37.153,102522.0
2023-05-19 15:50:00,39.86,39.88,39.85,39.88,98858.0,37.153,37.1717,37.1437,37.1717,98858.0
2023-05-19 15:55:00,39.88,39.89,39.87,39.89,323159.0,37.1717,37.181,37.1623,37.181,323159.0
2023-05-22 09:30:00,40.13,40.22,40.12,40.21,295706.0,37.4047,37.4886,37.3954,37.4793,295706.0
2023-05-22 09:35:00,40.21,40.28,40.21,40.25,142231.0,37.4793,37.5445,37.4793,37.5165,142231.0
2023-05-22 09:40:00,40.25,40.3,40.24,40.27,93484.0,37.5165,37.5631,37.5072,37.5352,93484.0
2023-05-22 09:45:00,40.27,40.31,40.26,40.31,170723.0,37.5352,37.5725,37.5259,37.5725,170723.0
2023-05-22 09:50:00,40.31,40.33,40.27,40.28,176839.0,37.5725,37.5911,37.5352,37.5445,176839.0
2023-05-22 09:55:00,40.27,40.27,40.23,40.25,99542.0,37.5352,37.5352,37.4979,37.5165,99542.0
2023-05-22 10:00:00,40.25,40.26,40.22,40.24,183700.0,37.5165,37.5259,37.4886,37.5072,183700.0
2023-05-22 10:05:00,40.24,40.25,40.2,40.21,126055.0,37.5072,37.5165,37.4699,37.4793,126055.0
2023-05-22 10:10:00,40.2,40.26,40.19,40.24,166107.0,37.4699,37.5259,37.4606,37.5072,166107.0
2023-05-22 10:15:00,40.24,40.25,40.22,40.25,65794.0,37.5072,37.5165,37.4886,37.5165,65794.0
2023-05-22 10:20:00,40.25,40.26,40.23,40.25,110159.0,37.5165,37.5259,37.4979,37.5165,110159.0
2023-05-22 10:25:00,40.24,40.24,40.21,40.23,141277.0,37.5072,37.5072,37.4793,37.4979,141277.0
2023-05-22 10:30:00,40.22,40.24,40.22,40.23,113550.0,37.4886,37.5072,37.4886,37.4979,113550.0
2023-05-22 10:35:00,40.24,40.25,40.22,40.23,84353.0,37.5072,37.5165,37.4886,37.4979,84353.0
2023-05-22 10:40:00,40.22,40.24,40.21,40.23,68743.0,37.4886,37.5072,37.4793,37.4979,68743.0
2023-05-22 10:45:00,40.24,40.25,40.23,40.23,45057.0,37.5072,37.5165,37.4979,37.4979,45057.0
2023-05-22 10:50:00,40.23,40.25,40.21,40.23,95884.0,37.4979,37.5165,37.4793,37.4979,95884.0
2023-05-22 10:55:00,40.22,40.23,40.21,40.22,119775.0,37.4886,37.4979,37.4793,37.4886,119775.0
2023-05-22 11:00:00,40.23,40.24,40.22,40.23,53805.0,37.4979,37.5072,37.4886,37.4979,53805.0
2023-05-22 11:05:00,40.23,40.24,40.2,40.21,65131.0,37.4979,37.5072,37.4699,37.4793,65131.0
2023-05-22 11:10:00,40.21,40.22,40.2,40.21,39369.0,37.4793,37.4886,37.4699,37.4793,39369.0
2023-05-22 11:15:00,40.21,40.21,40.19,40.2,65680.0,37.4793,37.4793,37.4606,37.4699,65680.0
2023-05-22 11:20:00,40.2,40.21,40.19,40.2,72506.0,37.4699,37.4793,37.4606,37.4699,72506.0
2023-05-22 11:25:00,40.21,40.22,40.19,40.21,48580.0,37.4793,37.4886,37.4606,37.4793,48580.0
2023-05-22 11:30:00,40.21,40.21,40.18,40.18,64925.0,37.4793,37.4793,37.4513,37.4513,64925.0
2023-05-22 11:35:00,40.19,40.19,40.17,40.17,52640.0,37.4606,37.4606,37.442,37.442,52640.0
2023-05-22 11:40:00,40.17,40.18,40.16,40.16,39810.0,37.442,37.4513,37.4326,37.4326,39810.0
2023-05-22 11:45:00,40.16,40.17,40.15,40.16,54405.0,37.4326,37.442,37.4233,37.4326,54405.0
2023-05-22 11:50:00,40.16,40.18,40.16,40.18,70927.0,37.4326,37.4513,37.4326,37.4513,70927.0
2023-05-22 11:55:00,40.18,40.19,40.17,40.18,35289.0,37.4513,37.4606,37.442,37.4513,35289.0
2023-05-22 12:00:00,40.17,40.18,40.15,40.17,62036.0,37.442,37.4513,37.4233,37.442,62036.0
2023-05-22 12:05:00,40.17,40.19,40.16,40.19,63244.0,37.442,37.4606,37.4326,37.4606,63244.0
2023-05-22 12:10:00,40.19,40.2,40.18,40.19,61468.0,37.4606,37.4699,37.4513,37.4606,61468.0
2023-05-22 12:15:00,40.19,40.2,40.17,40.2,61402.0,37.4606,37.4699,37.442,37.4699,61402.0
2023-05-22 12:20:00,40.2,40.2,40.17,40.18,54369.0,37.4699,37.4699,37.442,37.4513,54369.0
2023-05-22 12:25:00,40.17,40.19,40.17,40.19,44487.0,37.442,37.4606,37.442,37.4606,44487.0
2023-05-22 12:30:00,40.18,40.19,40.17,40.17,47575.0,37.4513,37.4606,37.442,37.442,47575.0
2023-05-22 12:35:00,40.17,40.19,40.17,40.18,55941.0,37.442,37.4606,37.442,37.4513,55941.0
2023-05-22 12:40:00,40.18,40.19,40.17,40.19,54206.0,37.4513,37.4606,37.442,37.4606,54206.0
2023-05-22 12:45:00,40.19,40.19,40.17,40.18,83388.0,37.4606,37.4606,37.442,37.4513,83388.0
2023-05-22 12:50:00,40.18,40.19,40.17,40.18,60070.0,37.4513,37.4606,37.442,37.4513,60070.0
2023-05-22 12:55:00,40.17,40.19,40.17,40.19,87223.0,37.442,37.4606,37.442,37.4606,87223.0
2023-05-22 13:00:00,40.19,40.19,40.17,40.18,47440.0,37.4606,37.4606,37.442,37.4513,47440.0
2023-05-22 13:05:00,40.18,40.18,40.17,40.18,18328.0,37.4513,37.4513,37.442,37.4513,18328.0
2023-05-22 13:10:00,40.18,40.19,40.16,40.17,413573.0,37.4513,37.4606,37.4326,37.442,413573.0
2023-05-22 13:15:00,40.16,40.17,40.14,40.16,114387.0,37.4326,37.442,37.414,37.4326,114387.0
2023-05-22 13:20:00,40.16,40.17,40.15,40.16,29834.0,37.4326,37.442,37.4233,37.4326,29834.0
2023-05-22 13:25:00,40.16,40.18,40.16,40.17,53768.0,37.4326,37.4513,37.4326,37.442,53768.0
2023-05-22 13:30:00,40.17,40.19,40.17,40.18,61108.0,37.442,37.4606,37.442,37.4513,61108.0
2023-05-22 13:35:00,40.18,40.19,40.18,40.18,32877.0,37.4513,37.4606,37.4513,37.4513,32877.0
2023-05-22 13:40:00,40.19,40.2,40.18,40.18,64430.0,37.4606,37.4699,37.4513,37.4513,64430.0
2023-05-22 13:45:00,40.19,40.19,40.18,40.19,66053.0,37.4606,37.4606,37.4513,37.4606,66053.0
2023-05-22 13:50:00,40.19,40.2,40.18,40.2,50332.0,37.4606,37.4699,37.4513,37.4699,50332.0
2023-05-22 13:55:00,40.2,40.21,40.19,40.2,80312.0,37.4699,37.4793,37.4606,37.4699,80312.0
2023-05-22 14:00:00,40.2,40.2,40.19,40.2,40134.0,37.4699,37.4699,37.4606,37.4699,40134.0
2023-05-22 14:05:00,40.2,40.2,40.19,40.2,23261.0,37.4699,37.4699,37.4606,37.4699,23261.0
2023-05-22 14:10:00,40.2,40.2,40.19,40.2,193737.0,37.4699,37.4699,37.4606,37.4699,193737.0
2023-05-22 14:15:00,40.19,40.21,40.19,40.2,117895.0,37.4606,37.4793,37.4606,37.4699,117895.0
2023-05-22 14:20:00,40.2,40.21,40.19,40.2,85733.0,37.4699,37.4793,37.4606,37.4699,85733.0
2023-05-22 14:25:00,40.2,40.21,40.19,40.21,31806.0,37.4699,37.4793,37.4606,37.4793,31806.0
2023-05-22 14:30:00,40.21,40.21,40.2,40.2,115068.0,37.4793,37.4793,37.4699,37.4699,115068.0
2023-05-22 14:35:00,40.2,40.21,40.19,40.2,64525.0,37.4699,37.4793,37.4606,37.4699,64525.0
2023-05-22 14:40:00,40.2,40.21,40.2,40.21,36725.0,37.4699,37.4793,37.4699,37.4793,36725.0
2023-05-22 14:45:00,40.21,40.21,40.2,40.21,34304.0,37.4793,37.4793,37.4699,37.4793,34304.0
2023-05-22 14:50:00,40.21,40.22,40.2,40.21,103846.0,37.4793,37.4886,37.4699,37.4793,103846.0
2023-05-22 14:55:00,40.21,40.21,40.18,40.21,120423.0,37.4793,37.4793,37.4513,37.4793,120423.0
2023-05-22 15:00:00,40.2,40.21,40.2,40.2,54751.0,37.4699,37.4793,37.4699,37.4699,54751.0
2023-05-22 15:05:00,40.21,40.21,40.19,40.19,90459.0,37.4793,37.4793,37.4606,37.4606,90459.0
2023-05-22 15:10:00,40.19,40.2,40.18,40.19,69571.0,37.4606,37.4699,37.4513,37.4606,69571.0
2023-05-22 15:15:00,40.19,40.2,40.18,40.2,97227.0,37.4606,37.4699,37.4513,37.4699,97227.0
2023-05-22 15:20:00,40.19,40.2,40.17,40.18,95493.0,37.4606,37.4699,37.442,37.4513,95493.0
2023-05-22 15:25:00,40.18,40.18,40.16,40.16,54664.0,37.4513,37.4513,37.4326,37.4326,54664.0
2023-05-22 15:30:00,40.16,40.17,40.15,40.16,72335.0,37.4326,37.442,37.4233,37.4326,72335.0
2023-05-22 15:35:00,40.16,40.16,40.15,40.16,580182.0,37.4326,37.4326,37.4233,37.4326,580182.0
2023-05-22 15:40:00,40.15,40.17,40.15,40.16,67655.0,37.4233,37.442,37.4233,37.4326,67655.0
2023-05-22 15:45:00,40.16,40.17,40.14,40.14,193932.0,37.4326,37.442,37.414,37.414,193932.0
2023-05-22 15:50:00,40.15,40.16,40.14,40.15,200306.0,37.4233,37.4326,37.414,37.4233,200306.0
2023-05-22 15:55:00,40.15,40.16,40.13,40.15,404043.0,37.4233,37.4326,37.4047,37.4233,404043.0
2023-05-23 09:30:00,39.82,39.82,39.76,39.79,284788.0,37.1157,37.1157,37.0598,37.0878,284788.0
2023-05-23 09:35:00,39.79,39.81,39.77,39.79,95560.0,37.0878,37.1064,37.0691,37.0878,95560.0
2023-05-23 09:40:00,39.79,39.81,39.78,39.8,85890.0,37.0878,37.1064,37.0785,37.0971,85890.0
2023-05-23 09:45:00,39.79,39.81,39.75,39.76,175356.0,37.0878,37.1064,37.0505,37.0598,175356.0
2023-05-23 09:50:00,39.76,39.79,39.75,39.79,91754.0,37.0598,37.0878,37.0505,37.0878,91754.0
2023-05-23 09:55:00,39.79,39.83,39.78,39.8,141928.0,37.0878,37.1251,37.0785,37.0971,141928.0
2023-05-23 10:00:00,39.81,39.86,39.8,39.84,203340.0,37.1064,37.153,37.0971,37.1344,203340.0
2023-05-23 10:05:00,39.84,39.87,39.83,39.85,138600.0,37.1344,37.1623,37.1251,37.1437,138600.0
2023-05-23 10:10:00,39.86,39.87,39.85,39.86,137214.0,37.153,37.1623,37.1437,37.153,137214.0
2023-05-23 10:15:00,39.86,39.9,39.84,39.88,121882.0,37.153,37.1903,37.1344,37.1717,121882.0
2023-05-23 10:20:00,39.88,39.89,39.85,39.86,147288.0,37.1717,37.181,37.1437,37.153,147288.0
2023-05-23 10:25:00,39.86,39.89,39.85,39.87,43815.0,37.153,37.181,37.1437,37.1623,43815.0
2023-05-23 10:30:00,39.88,39.9,39.87,39.88,135072.0,37.1717,37.1903,37.1623,37.1717,135072.0
2023-05-23 10:35:00,39.88,39.9,39.87,39.89,82372.0,37.1717,37.1903,37.1623,37.181,82372.0
2023-05-23 10:40:00,39.89,39.9,39.87,39.87,50764.0,37.181,37.1903,37.1623,37.1623,50764.0
2023-05-23 10:45:00,39.87,39.88,39.86,39.88,81980.0,37.1623,37.1717,37.153,37.1717,81980.0
2023-05-23 10:50:00,39.88,39.88,39.85,39.85,122644.0,37.1717,37.1717,37.1437,37.1437,122644.0
2023-05-23 10:55:00,39.85,39.86,39.84,39.84,83306.0,37.1437,37.153,37.1344,37.1344,83306.0
2023-05-23 11:00:00,39.84,39.86,39.83,39.84,58986.0,37.1344,37.153,37.1251,37.1344,58986.0
2023-05-23 11:05:00,39.84,39.85,39.82,39.83,111655.0,37.1344,37.1437,37.1157,37.1251,111655.0
2023-05-23 11:10:00,39.82,39.84,39.82,39.83,70864.0,37.1157,37.1344,37.1157,37.1251,70864.0
2023-05-23 11:15:00,39.82,39.84,39.81,39.81,96157.0,37.1157,37.1344,37.1064,37.1064,96157.0
2023-05-23 11:20:00,39.81,39.83,39.81,39.83,45995.0,37.1064,37.1251,37.1064,37.1251,45995.0
2023-05-23 11:25:00,39.82,39.85,39.82,39.84,43925.0,37.1157,37.1437,37.1157,37.1344,43925.0
2023-05-23 11:30:00,39.85,39.85,39.84,39.84,80175.0,37.1437,37.1437,37.1344,37.1344,80175.0
2023-05-23 11:35:00,39.85,39.86,39.84,39.86,74380.0,37.1437,37.153,37.1344,37.153,74380.0
2023-05-23 11:40:00,39.86,39.88,39.85,39.88,59264.0,37.153,37.1717,37.1437,37.1717,59264.0
2023-05-23 11:45:00,39.88,39.89,39.87,39.88,68790.0,37.1717,37.181,37.1623,37.1717,68790.0
2023-05-23 11:50:00,39.88,39.88,39.85,39.86,78092.0,37.1717,37.1717,37.1437,37.153,78092.0
2023-05-23 11:55:00,39.86,39.87,39.85,39.86,132986.0,37.153,37.1623,37.1437,37.153,132986.0
2023-05-23 12:00:00,39.86,39.86,39.83,39.83,56367.0,37.153,37.153,37.1251,37.1251,56367.0
2023-05-23 12:05:00,39.83,39.83,39.81,39.81,108689.0,37.1251,37.1251,37.1064,37.1064,108689.0
2023-05-23 12:10:00,39.81,39.82,39.8,39.81,82821.0,37.1064,37.1157,37.0971,37.1064,82821.0
2023-05-23 12:15:00,39.8,39.81,39.78,39.79,96858.0,37.0971,37.1064,37.0785,37.0878,96858.0
2023-05-23 12:20:00,39.79,39.8,39.78,39.79,180026.0,37.0878,37.0971,37.0785,37.0878,180026.0
2023-05-23 12:25:00,39.79,39.79,39.78,39.79,41151.0,37.0878,37.0878,37.0785,37.0878,41151.0
2023-05-23 12:30:00,39.78,39.78,39.77,39.77,97032.0,37.0785,37.0785,37.0691,37.0691,97032.0
2023-05-23 12:35:00,39.77,39.78,39.73,39.73,146377.0,37.0691,37.0785,37.0319,37.0319,146377.0
2023-05-23 12:40:00,39.73,39.74,39.72,39.73,107034.0,37.0319,37.0412,37.0225,37.0319,107034.0
2023-05-23 12:45:00,39.73,39.74,39.72,39.73,108930.0,37.0319,37.0412,37.0225,37.0319,108930.0
2023-05-23 12:50:00,39.73,39.75,39.73,39.75,75168.0,37.0319,37.0505,37.0319,37.0505,75168.0
2023-05-23 12:55:00,39.75,39.76,39.74,39.75,104332.0,37.0505,37.0598,37.0412,37.0505,104332.0
2023-05-23 13:00:00,39.75,39.75,39.74,39.75,99840.0,37.0505,37.0505,37.0412,37.0505,99840.0
2023-05-23 13:05:00,39.75,39.77,39.74,39.77,44428.0,37.0505,37.0691,37.0412,37.0691,44428.0
2023-05-23 13:10:00,39.76,39.78,39.76,39.77,73098.0,37.0598,37.0785,37.0598,37.0691,73098.0
2023-05-23 13:15:00,39.77,39.78,39.77,39.77,62660.0,37.0691,37.0785,37.0691,37.0691,62660.0
2023-05-23 13:20:00,39.77,39.78,39.75,39.76,81550.0,37.0691,37.0785,37.0505,37.0598,81550.0
2023-05-23 13:25:00,39.76,39.76,39.71,39.72,154846.0,37.0598,37.0598,37.0132,37.0225,154846.0
2023-05-23 13:30:00,39.71,39.73,39.69,39.71,293025.0,37.0132,37.0319,36.9946,37.0132,293025.0
2023-05-23 13:35:00,39.72,39.73,39.71,39.72,96453.0,37.0225,37.0319,37.0132,37.0225,96453.0
2023-05-23 13:40:00,39.72,39.73,39.71,39.73,64968.0,37.0225,37.0319,37.0132,37.0319,64968.0
2023-05-23 13:45:00,39.72,39.73,39.7,39.71,69474.0,37.0225,37.0319,37.0039,37.0132,69474.0
2023-05-23 13:50:00,39.7,39.71,39.69,39.71,84645.0,37.0039,37.0132,36.9946,37.0132,84645.0
2023-05-23 13:55:00,39.71,39.71,39.69,39.71,37009.0,37.0132,37.0132,36.9946,37.0132,37009.0
2023-05-23 14:00:00,39.7,39.72,39.69,39.71,171527.0,37.0039,37.0225,36.9946,37.0132,171527.0
2023-05-23 14:05:00,39.71,39.72,39.69,39.7,173342.0,37.0132,37.0225,36.9946,37.0039,173342.0
2023-05-23 14:10:00,39.71,39.71,39.69,39.69,68781.0,37.0132,37.0132,36.9946,36.9946,68781.0
2023-05-23 14:15:00,39.69,39.7,39.66,39.67,130085.0,36.9946,37.0039,36.9666,36.9759,130085.0
2023-05-23 14:20:00,39.66,39.67,39.61,39.62,208993.0,36.9666,36.9759,36.92,36.9293,208993.0
2023-05-23 14:25:00,39.62,39.63,39.6,39.62,141703.0,36.9293,36.9386,36.9107,36.9293,141703.0
2023-05-23 14:30:00,39.61,39.64,39.6,39.63,138238.0,36.92,36.948,36.9107,36.9386,138238.0
2023-05-23 14:35:00,39.63,39.63,39.59,39.59,66716.0,36.9386,36.9386,36.9014,36.9014,66716.0
2023-05-23 14:40:00,39.59,39.6,39.58,39.59,83756.0,36.9014,36.9107,36.892,36.9014,83756.0
2023-05-23 14:45:00,39.59,39.61,39.59,39.61,118382.0,36.9014,36.92,36.9014,36.92,118382.0
2023-05-23 14:50:00,39.61,39.63,39.6,39.61,58511.0,36.92,36.9386,36.9107,36.92,58511.0
2023-05-23 14:55:00,39.61,39.62,39.6,39.62,85255.0,36.92,36.9293,36.9107,36.9293,85255.0
2023-05-23 15:00:00,39.62,39.63,39.61,39.62,144789.0,36.9293,36.9386,36.92,36.9293,144789.0
2023-05-23 15:05:00,39.62,39.63,39.6,39.61,141334.0,36.9293,36.9386,36.9107,36.92,141334.0
2023-05-23 15:10:00,39.61,39.64,39.61,39.63,89120.0,36.92,36.948,36.92,36.9386,89120.0
2023-05-23 15:15:00,39.62,39.63,39.57,39.58,136855.0,36.9293,36.9386,36.8827,36.892,136855.0
2023-05-23 15:20:00,39.58,39.59,39.57,39.59,211252.0,36.892,36.9014,36.8827,36.9014,211252.0
2023-05-23 15:25:00,39.59,39.59,39.57,39.57,131891.0,36.9014,36.9014,36.8827,36.8827,131891.0
2023-05-23 15:30:00,39.58,39.58,39.57,39.58,165998.0,36.892,36.892,36.8827,36.892,165998.0
2023-05-23 15:35:00,39.58,39.58,39.56,39.58,214051.0,36.892,36.892,36.8734,36.892,214051.0
2023-05-23 15:40:00,39.57,39.57,39.54,39.55,172591.0,36.8827,36.8827,36.8548,36.8641,172591.0
2023-05-23 15:45:00,39.55,39.57,39.55,39.56,88389.0,36.8641,36.8827,36.8641,36.8734,88389.0
2023-05-23 15:50:00,39.57,39.57,39.54,39.55,269918.0,36.8827,36.8827,36.8548,36.8641,269918.0
2023-05-23 15:55:00,39.55,39.55,39.53,39.53,872652.0,36.8641,36.8641,36.8454,36.8454,872652.0
2023-05-24 09:30:00,39.47,39.51,39.44,39.48,197594.0,36.7895,36.8268,36.7615,36.7988,197594.0
2023-05-24 09:35:00,39.48,39.48,39.41,39.45,111000.0,36.7988,36.7988,36.7336,36.7709,111000.0
2023-05-24 09:40:00,39.45,39.47,39.38,39.39,92459.0,36.7709,36.7895,36.7056,36.7149,92459.0
2023-05-24 09:45:00,39.4,39.41,39.37,39.4,62733.0,36.7243,36.7336,36.6963,36.7243,62733.0
2023-05-24 09:50:00,39.4,39.41,39.33,39.34,139564.0,36.7243,36.7336,36.659,36.6683,139564.0
2023-05-24 09:55:00,39.34,39.35,39.33,39.34,131874.0,36.6683,36.6777,36.659,36.6683,131874.0
2023-05-24 10:00:00,39.34,39.36,39.31,39.33,189925.0,36.6683,36.687,36.6404,36.659,189925.0
2023-05-24 10:05:00,39.32,39.33,39.31,39.32,108606.0,36.6497,36.659,36.6404,36.6497,108606.0
2023-05-24 10:10:00,39.33,39.35,39.31,39.33,142106.0,36.659,36.6777,36.6404,36.659,142106.0
2023-05-24 10:15:00,39.34,39.36,39.33,39.33,125499.0,36.6683,36.687,36.659,36.659,125499.0
2023-05-24 10:20:00,39.33,39.35,39.28,39.28,151573.0,36.659,36.6777,36.6124,36.6124,151573.0
2023-05-24 10:25:00,39.29,39.3,39.27,39.3,125197.0,36.6217,36.6311,36.6031,36.6311,125197.0
2023-05-24 10:30:00,39.3,39.31,39.29,39.29,97589.0,36.6311,36.6404,36.6217,36.6217,97589.0
2023-05-24 10:35:00,39.3,39.32,39.28,39.3,109762.0,36.6311,36.6497,36.6124,36.6311,109762.0
2023-05-24 10:40:00,39.3,39.31,39.28,39.29,125861.0,36.6311,36.6404,36.6124,36.6217,125861.0
2023-05-24 10:45:00,39.29,39.3,39.27,39.28,175467.0,36.6217,36.6311,36.6031,36.6124,175467.0
2023-05-24 10:50:00,39.29,39.29,39.25,39.27,139220.0,36.6217,36.6217,36.5844,36.6031,139220.0
2023-05-24 10:55:00,39.27,39.29,39.27,39.28,73610.0,36.6031,36.6217,36.6031,36.6124,73610.0
2023-05-24 11:00:00,39.28,39.29,39.25,39.27,148358.0,36.6124,36.6217,36.5844,36.6031,148358.0
2023-05-24 11:05:00,39.26,39.28,39.26,39.27,98800.0,36.5938,36.6124,36.5938,36.6031,98800.0
2023-05-24 11:10:00,39.28,39.31,39.27,39.29,152262.0,36.6124,36.6404,36.6031,36.6217,152262.0
2023-05-24 11:15:00,39.3,39.32,39.28,39.28,352131.0,36.6311,36.6497,36.6124,36.6124,352131.0
2023-05-24 11:20:00,39.29,39.34,39.28,39.32,94604.0,36.6217,36.6683,36.6124,36.6497,94604.0
2023-05-24 11:25:00,39.33,39.36,39.32,39.34,108740.0,36.659,36.687,36.6497,36.6683,108740.0
2023-05-24 11:30:00,39.34,39.36,39.33,39.36,68575.0,36.6683,36.687,36.659,36.687,68575.0
2023-05-24 11:35:00,39.35,39.35,39.33,39.33,77422.0,36.6777,36.6777,36.659,36.659,77422.0
2023-05-24 11:40:00,39.34,39.34,39.31,39.32,92046.0,36.6683,36.6683,36.6404,36.6497,92046.0
2023-05-24 11:45:00,39.32,39.33,39.3,39.32,50677.0,36.6497,36.659,36.6311,36.6497,50677.0
2023-05-24 11:50:00,39.33,39.33,39.31,39.33,75896.0,36.659,36.659,36.6404,36.659,75896.0
2023-05-24 11:55:00,39.33,39.33,39.31,39.32,60394.0,36.659,36.659,36.6404,36.6497,60394.0
2023-05-24 12:00:00,39.31,39.34,39.31,39.33,101098.0,36.6404,36.6683,36.6404,36.659,101098.0
2023-05-24 12:05:00,39.33,39.35,39.32,39.33,64823.0,36.659,36.6777,36.6497,36.659,64823.0
2023-05-24 12:10:00,39.33,39.33,39.28,39.28,121076.0,36.659,36.659,36.6124,36.6124,121076.0
2023-05-24 12:15:00,39.28,39.29,39.25,39.26,81586.0,36.6124,36.6217,36.5844,36.5938,81586.0
2023-05-24 12:20:00,39.26,39.27,39.23,39.25,98067.0,36.5938,36.6031,36.5658,36.5844,98067.0
2023-05-24 12:25:00,39.24,39.27,39.24,39.26,56972.0,36.5751,36.6031,36.5751,36.5938,56972.0
2023-05-24 12:30:00,39.26,39.27,39.25,39.26,88127.0,36.5938,36.6031,36.5844,36.5938,88127.0
2023-05-24 12:35:00,39.27,39.29,39.25,39.29,45347.0,36.6031,36.6217,36.5844,36.6217,45347.0
2023-05-24 12:40:00,39.29,39.3,39.27,39.28,77972.0,36.6217,36.6311,36.6031,36.6124,77972.0
2023-05-24 12:45:00,39.29,39.3,39.28,39.28,89544.0,36.6217,36.6311,36.6124,36.6124,89544.0
2023-05-24 12:50:00,39.29,39.3,39.28,39.29,94439.0,36.6217,36.6311,36.6124,36.6217,94439.0
2023-05-24 12:55:00,39.3,39.31,39.28,39.29,38807.0,36.6311,36.6404,36.6124,36.6217,38807.0
2023-05-24 13:00:00,39.28,39.29,39.27,39.28,63668.0,36.6124,36.6217,36.6031,36.6124,63668.0
2023-05-24 13:05:00,39.28,39.29,39.26,39.27,77045.0,36.6124,36.6217,36.5938,36.6031,77045.0
2023-05-24 13:10:00,39.27,39.28,39.25,39.26,64276.0,36.6031,36.6124,36.5844,36.5938,64276.0
2023-05-24 13:15:00,39.26,39.3,39.25,39.3,41586.0,36.5938,36.6311,36.5844,36.6311,41586.0
2023-05-24 13:20:00,39.3,39.32,39.29,39.29,84751.0,36.6311,36.6497,36.6217,36.6217,84751.0
2023-05-24 13:25:00,39.29,39.29,39.28,39.29,69700.0,36.6217,36.6217,36.6124,36.6217,69700.0
2023-05-24 13:30:00,39.29,39.3,39.28,39.29,51330.0,36.6217,36.6311,36.6124,36.6217,51330.0
2023-05-24 13:35:00,39.3,39.31,39.28,39.29,90085.0,36.6311,36.6404,36.6124,36.6217,90085.0
2023-05-24 13:40:00,39.29,39.31,39.28,39.3,52975.0,36.6217,36.6404,36.6124,36.6311,52975.0
2023-05-24 13:45:00,39.3,39.31,39.28,39.29,130698.0,36.6311,36.6404,36.6124,36.6217,130698.0
2023-05-24 13:50:00,39.28,39.3,39.28,39.3,62285.0,36.6124,36.6311,36.6124,36.6311,62285.0
2023-05-24 13:55:00,39.3,39.3,39.27,39.27,75065.0,36.6311,36.6311,36.6031,36.6031,75065.0
2023-05-24 14:00:00,39.28,39.3,39.26,39.27,88764.0,36.6124,36.6311,36.5938,36.6031,88764.0
2023-05-24 14:05:00,39.27,39.29,39.26,39.27,50553.0,36.6031,36.6217,36.5938,36.6031,50553.0
2023-05-24 14:10:00,39.26,39.29,39.26,39.29,78968.0,36.5938,36.6217,36.5938,36.6217,78968.0
2023-05-24 14:15:00,39.28,39.3,39.28,39.3,87422.0,36.6124,36.6311,36.6124,36.6311,87422.0
2023-05-24 14:20:00,39.3,39.3,39.27,39.29,57546.0,36.6311,36.6311,36.6031,36.6217,57546.0
2023-05-24 14:25:00,39.29,39.29,39.25,39.26,71459.0,36.6217,36.6217,36.5844,36.5938,71459.0
2023-05-24 14:30:00,39.27,39.27,39.25,39.27,48287.0,36.6031,36.6031,36.5844,36.6031,48287.0
2023-05-24 14:35:00,39.27,39.29,39.26,39.28,98675.0,36.6031,36.6217,36.5938,36.6124,98675.0
2023-05-24 14:40:00,39.27,39.29,39.27,39.28,44345.0,36.6031,36.6217,36.6031,36.6124,44345.0
2023-05-24 14:45:00,39.29,39.3,39.28,39.29,68612.0,36.6217,36.6311,36.6124,36.6217,68612.0
2023-05-24 14:50:00,39.28,39.3,39.27,39.27,93985.0,36.6124,36.6311,36.6031,36.6031,93985.0
2023-05-24 14:55:00,39.27,39.28,39.26,39.27,164606.0,36.6031,36.6124,36.5938,36.6031,164606.0
2023-05-24 15:00:00,39.27,39.27,39.25,39.27,96742.0,36.6031,36.6031,36.5844,36.6031,96742.0
2023-05-24 15:05:00,39.26,39.28,39.26,39.28,55853.0,36.5938,36.6124,36.5938,36.6124,55853.0
2023-05-24 15:10:00,39.27,39.28,39.27,39.27,68915.0,36.6031,36.6124,36.6031,36.6031,68915.0
2023-05-24 15:15:00,39.27,39.32,39.27,39.32,123663.0,36.6031,36.6497,36.6031,36.6497,123663.0
2023-05-24 15:20:00,39.32,39.34,39.31,39.33,147302.0,36.6497,36.6683,36.6404,36.659,147302.0
2023-05-24 15:25:00,39.33,39.33,39.31,39.31,113607.0,36.659,36.659,36.6404,36.6404,113607.0
2023-05-24 15:30:00,39.32,39.34,39.31,39.33,100464.0,36.6497,36.6683,36.6404,36.659,100464.0
2023-05-24 15:35:00,39.33,39.33,39.29,39.3,170299.0,36.659,36.659,36.6217,36.6311,170299.0
2023-05-24 15:40:00,39.31,39.32,39.29,39.3,113179.0,36.6404,36.6497,36.6217,36.6311,113179.0
2023-05-24 15:45:00,39.3,39.3,39.28,39.3,93770.0,36.6311,36.6311,36.6124,36.6311,93770.0
2023-05-24 15:50:00,39.29,39.3,39.26,39.27,165056.0,36.6217,36.6311,36.5938,36.6031,165056.0
2023-05-24 15:55:00,39.27,39.29,39.26,39.27,385429.0,36.6031,36.6217,36.5938,36.6031,385429.0
2023-05-25 09:30:00,39.4,39.4,39.3,39.33,335106.0,36.7243,36.7243,36.6311,36.659,335106.0
2023-05-25 09:35:00,39.33,39.36,39.3,39.3,289775.0,36.659,36.687,36.6311,36.6311,289775.0
2023-05-25 09:40:00,39.31,39.33,39.29,39.32,261203.0,36.6404,36.659,36.6217,36.6497,261203.0
2023-05-25 09:45:00,39.32,39.36,39.3,39.34,287908.0,36.6497,36.687,36.6311,36.6683,287908.0
2023-05-25 09:50:00,39.34,39.37,39.32,39.37,91657.0,36.6683,36.6963,36.6497,36.6963,91657.0
2023-05-25 09:55:00,39.37,39.39,39.35,39.36,158169.0,36.6963,36.7149,36.6777,36.687,158169.0
2023-05-25 10:00:00,39.36,39.38,39.32,39.36,251206.0,36.687,36.7056,36.6497,36.687,251206.0
2023-05-25 10:05:00,39.36,39.37,39.3,39.32,129215.0,36.687,36.6963,36.6311,36.6497,129215.0
2023-05-25 10:10:00,39.32,39.32,39.25,39.26,223557.0,36.6497,36.6497,36.5844,36.5938,223557.0
2023-05-25 10:15:00,39.26,39.29,39.25,39.27,75044.0,36.5938,36.6217,36.5844,36.6031,75044.0
2023-05-25 10:20:00,39.27,39.28,39.25,39.26,75145.0,36.6031,36.6124,36.5844,36.5938,75145.0
2023-05-25 10:25:00,39.26,39.28,39.25,39.27,110601.0,36.5938,36.6124,36.5844,36.6031,110601.0
2023-05-25 10:30:00,39.27,39.28,39.25,39.27,106505.0,36.6031,36.6124,36.5844,36.6031,106505.0
2023-05-25 10:35:00,39.26,39.31,39.26,39.3,89668.0,36.5938,36.6404,36.5938,36.6311,89668.0
2023-05-25 10:40:00,39.3,39.32,39.3,39.31,138612.0,36.6311,36.6497,36.6311,36.6404,138612.0
2023-05-25 10:45:00,39.32,39.34,39.31,39.32,102622.0,36.6497,36.6683,36.6404,36.6497,102622.0
2023-05-25 10:50:00,39.32,39.34,39.31,39.33,92583.0,36.6497,36.6683,36.6404,36.659,92583.0
2023-05-25 10:55:00,39.33,39.35,39.31,39.34,107759.0,36.659,36.6777,36.6404,36.6683,107759.0
2023-05-25 11:00:00,39.34,39.35,39.32,39.34,331367.0,36.6683,36.6777,36.6497,36.6683,331367.0
2023-05-25 11:05:00,39.33,39.34,39.3,39.31,97096.0,36.659,36.6683,36.6311,36.6404,97096.0
2023-05-25 11:10:00,39.3,39.32,39.29,39.3,83045.0,36.6311,36.6497,36.6217,36.6311,83045.0
2023-05-25 11:15:00,39.3,39.3,39.27,39.28,127811.0,36.6311,36.6311,36.6031,36.6124,127811.0
2023-05-25 11:20:00,39.28,39.29,39.27,39.28,87149.0,36.6124,36.6217,36.6031,36.6124,87149.0
2023-05-25 11:25:00,39.27,39.28,39.24,39.24,115897.0,36.6031,36.6124,36.5751,36.5751,115897.0
2023-05-25 11:30:00,39.24,39.25,39.21,39.22,102387.0,36.5751,36.5844,36.5472,36.5565,102387.0
2023-05-25 11:35:00,39.21,39.22,39.17,39.18,142898.0,36.5472,36.5565,36.5099,36.5192,142898.0
2023-05-25 11:40:00,39.18,39.18,39.14,39.15,87917.0,36.5192,36.5192,36.4819,36.4912,87917.0
2023-05-25 11:45:00,39.14,39.2,39.14,39.19,42590.0,36.4819,36.5378,36.4819,36.5285,42590.0
2023-05-25 11:50:00,39.19,39.2,39.17,39.18,142740.0,36.5285,36.5378,36.5099,36.5192,142740.0
2023-05-25 11:55:00,39.18,39.2,39.17,39.19,72498.0,36.5192,36.5378,36.5099,36.5285,72498.0
2023-05-25 12:00:00,39.19,39.19,39.18,39.19,94359.0,36.5285,36.5285,36.5192,36.5285,94359.0
2023-05-25 12:05:00,39.2,39.2,39.18,39.19,75213.0,36.5378,36.5378,36.5192,36.5285,75213.0
2023-05-25 12:10:00,39.19,39.21,39.18,39.19,83512.0,36.5285,36.5472,36.5192,36.5285,83512.0
2023-05-25 12:15:00,39.19,39.21,39.19,39.21,83821.0,36.5285,36.5472,36.5285,36.5472,83821.0
2023-05-25 12:20:00,39.21,39.23,39.19,39.21,55984.0,36.5472,36.5658,36.5285,36.5472,55984.0
2023-05-25 12:25:00,39.21,39.22,39.2,39.22,60270.0,36.5472,36.5565,36.5378,36.5565,60270.0
2023-05-25 12:30:00,39.22,39.23,39.2,39.21,81460.0,36.5565,36.5658,36.5378,36.5472,81460.0
2023-05-25 12:35:00,39.21,39.22,39.2,39.22,74129.0,36.5472,36.5565,36.5378,36.5565,74129.0
2023-05-25 12:40:00,39.23,39.24,39.22,39.22,87846.0,36.5658,36.5751,36.5565,36.5565,87846.0
2023-05-25 12:45:00,39.21,39.22,39.2,39.22,86935.0,36.5472,36.5565,36.5378,36.5565,86935.0
2023-05-25 12:50:00,39.21,39.22,39.21,39.21,43339.0,36.5472,36.5565,36.5472,36.5472,43339.0
2023-05-25 12:55:00,39.21,39.22,39.17,39.17,91174.0,36.5472,36.5565,36.5099,36.5099,91174.0
2023-05-25 13:00:00,39.17,39.18,39.16,39.17,43479.0,36.5099,36.5192,36.5006,36.5099,43479.0
2023-05-25 13:05:00,39.16,39.19,39.16,39.19,57668.0,36.5006,36.5285,36.5006,36.5285,57668.0
2023-05-25 13:10:00,39.19,39.21,39.18,39.21,225719.0,36.5285,36.5472,36.5192,36.5472,225719.0
2023-05-25 13:15:00,39.21,39.23,39.21,39.22,134129.0,36.5472,36.5658,36.5472,36.5565,134129.0
2023-05-25 13:20:00,39.22,39.24,39.21,39.23,57917.0,36.5565,36.5751,36.5472,36.5658,57917.0
2023-05-25 13:25:00,39.24,39.26,39.23,39.25,65219.0,36.5751,36.5938,36.5658,36.5844,65219.0
2023-05-25 13:30:00,39.25,39.25,39.23,39.24,97143.0,36.5844,36.5844,36.5658,36.5751,97143.0
2023-05-25 13:35:00,39.23,39.25,39.22,39.24,41475.0,36.5658,36.5844,36.5565,36.5751,41475.0
2023-05-25 13:40:00,39.24,39.24,39.23,39.23,123056.0,36.5751,36.5751,36.5658,36.5658,123056.0
2023-05-25 13:45:00,39.23,39.24,39.22,39.23,48458.0,36.5658,36.5751,36.5565,36.5658,48458.0
2023-05-25 13:50:00,39.24,39.24,39.22,39.22,52736.0,36.5751,36.5751,36.5565,36.5565,52736.0
2023-05-25 13:55:00,39.22,39.24,39.21,39.23,42890.0,36.5565,36.5751,36.5472,36.5658,42890.0
2023-05-25 14:00:00,39.24,39.29,39.23,39.26,133491.0,36.5751,36.6217,36.5658,36.5938,133491.0
2023-05-25 14:05:00,39.25,39.25,39.22,39.23,194736.0,36.5844,36.5844,36.5565,36.5658,194736.0
2023-05-25 14:10:00,39.23,39.24,39.22,39.24,93809.0,36.5658,36.5751,36.5565,36.5751,93809.0
2023-05-25 14:15:00,39.24,39.26,39.23,39.25,137269.0,36.5751,36.5938,36.5658,36.5844,137269.0
2023-05-25 14:20:00,39.25,39.25,39.23,39.23,79482.0,36.5844,36.5844,36.5658,36.5658,79482.0
2023-05-25 14:25:00,39.23,39.26,39.23,39.25,127842.0,36.5658,36.5938,36.5658,36.5844,127842.0
2023-05-25 14:30:00,39.25,39.25,39.2,39.2,121297.0,36.5844,36.5844,36.5378,36.5378,121297.0
2023-05-25 14:35:00,39.21,39.21,39.18,39.2,256445.0,36.5472,36.5472,36.5192,36.5378,256445.0
2023-05-25 14:40:00,39.19,39.2,39.16,39.17,149376.0,36.5285,36.5378,36.5006,36.5099,149376.0
2023-05-25 14:45:00,39.17,39.18,39.15,39.18,52604.0,36.5099,36.5192,36.4912,36.5192,52604.0
2023-05-25 14:50:00,39.18,39.19,39.17,39.18,68287.0,36.5192,36.5285,36.5099,36.5192,68287.0
2023-05-25 14:55:00,39.19,39.19,39.17,39.18,138423.0,36.5285,36.5285,36.5099,36.5192,138423.0
2023-05-25 15:00:00,39.17,39.19,39.17,39.19,68387.0,36.5099,36.5285,36.5099,36.5285,68387.0
2023-05-25 15:05:00,39.19,39.21,39.18,39.21,50536.0,36.5285,36.5472,36.5192,36.5472,50536.0
2023-05-25 15:10:00,39.2,39.22,39.2,39.21,129616.0,36.5378,36.5565,36.5378,36.5472,129616.0
2023-05-25 15:15:00,39.2,39.21,39.19,39.2,92737.0,36.5378,36.5472,36.5285,36.5378,92737.0
2023-05-25 15:20:00,39.2,39.22,39.19,39.22,56871.0,36.5378,36.5565,36.5285,36.5565,56871.0
2023-05-25 15:25:00,39.22,39.24,39.21,39.23,120256.0,36.5565,36.5751,36.5472,36.5658,120256.0
2023-05-25 15:30:00,39.23,39.25,39.21,39.22,125763.0,36.5658,36.5844,36.5472,36.5565,125763.0
2023-05-25 15:35:00,39.22,39.23,39.21,39.22,158826.0,36.5565,36.5658,36.5472,36.5565,158826.0
2023-05-25 15:40:00,39.23,39.24,39.22,39.23,130559.0,36.5658,36.5751,36.5565,36.5658,130559.0
2023-05-25 15:45:00,39.23,39.24,39.22,39.22,97098.0,36.5658,36.5751,36.5565,36.5565,97098.0
2023-05-25 15:50:00,39.22,39.23,39.21,39.22,120663.0,36.5565,36.5658,36.5472,36.5565,120663.0
2023-05-25 15:55:00,39.22,39.22,39.2,39.21,166311.0,36.5565,36.5565,36.5378,36.5472,166311.0
2023-05-26 09:30:00,39.55,39.58,39.5,39.55,455722.0,36.8641,36.892,36.8175,36.8641,455722.0
2023-05-26 09:35:00,39.54,39.63,39.53,39.63,125075.0,36.8548,36.9386,36.8454,36.9386,125075.0
2023-05-26 09:40:00,39.63,39.71,39.63,39.69,109345.0,36.9386,37.0132,36.9386,36.9946,109345.0
2023-05-26 09:45:00,39.7,39.73,39.68,39.68,263736.0,37.0039,37.0319,36.9852,36.9852,263736.0
2023-05-26 09:50:00,39.69,39.7,39.67,39.7,138777.0,36.9946,37.0039,36.9759,37.0039,138777.0
2023-05-26 09:55:00,39.7,39.71,39.65,39.67,74243.0,37.0039,37.0132,36.9573,36.9759,74243.0
2023-05-26 10:00:00,39.67,39.74,39.67,39.73,198953.0,36.9759,37.0412,36.9759,37.0319,198953.0
2023-05-26 10:05:00,39.73,39.77,39.72,39.77,89999.0,37.0319,37.0691,37.0225,37.0691,89999.0
2023-05-26 10:10:00,39.76,39.77,39.74,39.75,81952.0,37.0598,37.0691,37.0412,37.0505,81952.0
2023-05-26 10:15:00,39.75,39.8,39.75,39.8,101775.0,37.0505,37.0971,37.0505,37.0971,101775.0
2023-05-26 10:20:00,39.8,39.84,39.8,39.84,124071.0,37.0971,37.1344,37.0971,37.1344,124071.0
2023-05-26 10:25:00,39.84,39.85,39.83,39.85,95708.0,37.1344,37.1437,37.1251,37.1437,95708.0
2023-05-26 10:30:00,39.85,39.86,39.8,39.81,141391.0,37.1437,37.153,37.0971,37.1064,141391.0
2023-05-26 10:35:00,39.82,39.85,39.81,39.84,118239.0,37.1157,37.1437,37.1064,37.1344,118239.0
2023-05-26 10:40:00,39.84,39.87,39.83,39.84,150948.0,37.1344,37.1623,37.1251,37.1344,150948.0
2023-05-26 10:45:00,39.84,39.88,39.83,39.88,115304.0,37.1344,37.1717,37.1251,37.1717,115304.0
2023-05-26 10:50:00,39.87,39.88,39.84,39.87,107297.0,37.1623,37.1717,37.1344,37.1623,107297.0
2023-05-26 10:55:00,39.87,39.9,39.86,39.88,40032.0,37.1623,37.1903,37.153,37.1717,40032.0
2023-05-26 11:00:00,39.88,39.89,39.84,39.84,144855.0,37.1717,37.181,37.1344,37.1344,144855.0
2023-05-26 11:05:00,39.85,39.85,39.82,39.84,46823.0,37.1437,37.1437,37.1157,37.1344,46823.0
2023-05-26 11:10:00,39.83,39.83,39.8,39.82,102981.0,37.1251,37.1251,37.0971,37.1157,102981.0
2023-05-26 11:15:00,39.82,39.82,39.78,39.79,50856.0,37.1157,37.1157,37.0785,37.0878,50856.0
2023-05-26 11:20:00,39.79,39.8,39.76,39.77,172837.0,37.0878,37.0971,37.0598,37.0691,172837.0
2023-05-26 11:25:00,39.77,39.8,39.77,39.77,119270.0,37.0691,37.0971,37.0691,37.0691,119270.0
2023-05-26 11:30:00,39.77,39.8,39.76,39.79,77040.0,37.0691,37.0971,37.0598,37.0878,77040.0
2023-05-26 11:35:00,39.8,39.81,39.79,39.8,87572.0,37.0971,37.1064,37.0878,37.0971,87572.0
2023-05-26 11:40:00,39.8,39.81,39.79,39.8,33114.0,37.0971,37.1064,37.0878,37.0971,33114.0
2023-05-26 11:45:00,39.8,39.83,39.79,39.81,103756.0,37.0971,37.1251,37.0878,37.1064,103756.0
2023-05-26 11:50:00,39.81,39.82,39.8,39.81,64745.0,37.1064,37.1157,37.0971,37.1064,64745.0
2023-05-26 11:55:00,39.82,39.83,39.81,39.81,45395.0,37.1157,37.1251,37.1064,37.1064,45395.0
2023-05-26 12:00:00,39.82,39.83,39.81,39.82,105082.0,37.1157,37.1251,37.1064,37.1157,105082.0
2023-05-26 12:05:00,39.82,39.84,39.81,39.82,102291.0,37.1157,37.1344,37.1064,37.1157,102291.0
2023-05-26 12:10:00,39.83,39.84,39.82,39.83,84057.0,37.1251,37.1344,37.1157,37.1251,84057.0
2023-05-26 12:15:00,39.83,39.84,39.81,39.81,69587.0,37.1251,37.1344,37.1064,37.1064,69587.0
2023-05-26 12:20:00,39.82,39.85,39.81,39.84,77893.0,37.1157,37.1437,37.1064,37.1344,77893.0
2023-05-26 12:25:00,39.84,39.85,39.84,39.84,55691.0,37.1344,37.1437,37.1344,37.1344,55691.0
2023-05-26 12:30:00,39.85,39.86,39.84,39.86,58624.0,37.1437,37.153,37.1344,37.153,58624.0
2023-05-26 12:35:00,39.86,39.86,39.85,39.85,44964.0,37.153,37.153,37.1437,37.1437,44964.0
2023-05-26 12:40:00,39.85,39.85,39.84,39.84,137018.0,37.1437,37.1437,37.1344,37.1344,137018.0
2023-05-26 12:45:00,39.84,39.85,39.83,39.84,109993.0,37.1344,37.1437,37.1251,37.1344,109993.0
2023-05-26 12:50:00,39.84,39.85,39.84,39.84,41686.0,37.1344,37.1437,37.1344,37.1344,41686.0
2023-05-26 12:55:00,39.84,39.87,39.84,39.87,113229.0,37.1344,37.1623,37.1344,37.1623,113229.0
2023-05-26 13:00:00,39.87,39.87,39.85,39.87,173782.0,37.1623,37.1623,37.1437,37.1623,173782.0
2023-05-26 13:05:00,39.86,39.89,39.86,39.88,81549.0,37.153,37.181,37.153,37.1717,81549.0
2023-05-26 13:10:00,39.87,39.89,39.87,39.89,70654.0,37.1623,37.181,37.1623,37.181,70654.0
2023-05-26 13:15:00,39.89,39.9,39.86,39.88,49506.0,37.181,37.1903,37.153,37.1717,49506.0
2023-05-26 13:20:00,39.87,39.88,39.86,39.88,38344.0,37.1623,37.1717,37.153,37.1717,38344.0
2023-05-26 13:25:00,39.87,39.88,39.86,39.88,95051.0,37.1623,37.1717,37.153,37.1717,95051.0
2023-05-26 13:30:00,39.87,39.89,39.87,39.89,72794.0,37.1623,37.181,37.1623,37.181,72794.0
2023-05-26 13:35:00,39.89,39.89,39.87,39.88,49505.0,37.181,37.181,37.1623,37.1717,49505.0
2023-05-26 13:40:00,39.88,39.88,39.83,39.84,82022.0,37.1717,37.1717,37.1251,37.1344,82022.0
2023-05-26 13:45:00,39.84,39.86,39.84,39.85,25784.0,37.1344,37.153,37.1344,37.1437,25784.0
2023-05-26 13:50:00,39.86,39.86,39.84,39.84,123208.0,37.153,37.153,37.1344,37.1344,123208.0
2023-05-26 13:55:00,39.85,39.87,39.84,39.86,47396.0,37.1437,37.1623,37.1344,37.153,47396.0
2023-05-26 14:00:00,39.86,39.87,39.85,39.86,93606.0,37.153,37.1623,37.1437,37.153,93606.0
2023-05-26 14:05:00,39.86,39.86,39.83,39.83,53817.0,37.153,37.153,37.1251,37.1251,53817.0
2023-05-26 14:10:00,39.83,39.86,39.83,39.86,118861.0,37.1251,37.153,37.1251,37.153,118861.0
2023-05-26 14:15:00,39.86,39.87,39.85,39.85,89720.0,37.153,37.1623,37.1437,37.1437,89720.0
2023-05-26 14:20:00,39.86,39.86,39.84,39.86,56044.0,37.153,37.153,37.1344,37.153,56044.0
2023-05-26 14:25:00,39.85,39.87,39.85,39.87,47568.0,37.1437,37.1623,37.1437,37.1623,47568.0
2023-05-26 14:30:00,39.87,39.88,39.86,39.88,74885.0,37.1623,37.1717,37.153,37.1717,74885.0
2023-05-26 14:35:00,39.88,39.89,39.87,39.87,109249.0,37.1717,37.181,37.1623,37.1623,109249.0
2023-05-26 14:40:00,39.87,39.89,39.87,39.88,69779.0,37.1623,37.181,37.1623,37.1717,69779.0
2023-05-26 14:45:00,39.88,39.89,39.87,39.89,61703.0,37.1717,37.181,37.1623,37.181,61703.0
2023-05-26 14:50:00,39.88,39.89,39.87,39.89,93834.0,37.1717,37.181,37.1623,37.181,93834.0
2023-05-26 14:55:00,39.89,39.89,39.86,39.87,142493.0,37.181,37.181,37.153,37.1623,142493.0
2023-05-26 15:00:00,39.87,39.9,39.86,39.9,94296.0,37.1623,37.1903,37.153,37.1903,94296.0
2023-05-26 15:05:00,39.9,39.9,39.88,39.89,122146.0,37.1903,37.1903,37.1717,37.181,122146.0
2023-05-26 15:10:00,39.89,39.9,39.87,39.89,102038.0,37.181,37.1903,37.1623,37.181,102038.0
2023-05-26 15:15:00,39.89,39.89,39.87,39.88,55564.0,37.181,37.181,37.1623,37.1717,55564.0
2023-05-26 15:20:00,39.88,39.88,39.86,39.86,73688.0,37.1717,37.1717,37.153,37.153,73688.0
2023-05-26 15:25:00,39.87,39.87,39.85,39.86,120406.0,37.1623,37.1623,37.1437,37.153,120406.0
2023-05-26 15:30:00,39.86,39.86,39.84,39.86,103384.0,37.153,37.153,37.1344,37.153,103384.0
2023-05-26 15:35:00,39.86,39.86,39.83,39.84,114146.0,37.153,37.153,37.1251,37.1344,114146.0
2023-05-26 15:40:00,39.84,39.85,39.83,39.84,105640.0,37.1344,37.1437,37.1251,37.1344,105640.0
2023-05-26 15:45:00,39.84,39.85,39.84,39.84,218198.0,37.1344,37.1437,37.1344,37.1344,218198.0
2023-05-26 15:50:00,39.84,39.84,39.83,39.84,164104.0,37.1344,37.1344,37.1251,37.1344,164104.0
2023-05-26 15:55:00,39.84,39.86,39.83,39.86,322051.0,37.1344,37.153,37.1251,37.153,322051.0
2023-05-30 09:30:00,39.68,39.69,39.61,39.65,323491.0,36.9852,36.9946,36.92,36.9573,323491.0
2023-05-30 09:35:00,39.66,39.68,39.62,39.63,176671.0,36.9666,36.9852,36.9293,36.9386,176671.0
2023-05-30 09:40:00,39.64,39.66,39.62,39.65,157998.0,36.948,36.9666,36.9293,36.9573,157998.0
2023-05-30 09:45:00,39.65,39.67,39.62,39.66,239373.0,36.9573,36.9759,36.9293,36.9666,239373.0
2023-05-30 09:50:00,39.66,39.67,39.56,39.57,129925.0,36.9666,36.9759,36.8734,36.8827,129925.0
2023-05-30 09:55:00,39.58,39.58,39.49,39.5,83993.0,36.892,36.892,36.8081,36.8175,83993.0
2023-05-30 10:00:00,39.49,39.5,39.43,39.46,332533.0,36.8081,36.8175,36.7522,36.7802,332533.0
2023-05-30 10:05:00,39.46,39.48,39.43,39.48,88622.0,36.7802,36.7988,36.7522,36.7988,88622.0
2023-05-30 10:10:00,39.48,39.5,39.45,39.47,119852.0,36.7988,36.8175,36.7709,36.7895,119852.0
2023-05-30 10:15:00,39.47,39.48,39.44,39.47,246883.0,36.7895,36.7988,36.7615,36.7895,246883.0
2023-05-30 10:20:00,39.48,39.5,39.44,39.45,179514.0,36.7988,36.8175,36.7615,36.7709,179514.0
2023-05-30 10:25:00,39.44,39.45,39.4,39.43,178375.0,36.7615,36.7709,36.7243,36.7522,178375.0
2023-05-30 10:30:00,39.42,39.46,39.41,39.44,123314.0,36.7429,36.7802,36.7336,36.7615,123314.0
2023-05-30 10:35:00,39.43,39.46,39.43,39.44,122713.0,36.7522,36.7802,36.7522,36.7615,122713.0
2023-05-30 10:40:00,39.44,39.46,39.4,39.41,106474.0,36.7615,36.7802,36.7243,36.7336,106474.0
2023-05-30 10:45:00,39.41,39.43,39.39,39.43,201978.0,36.7336,36.7522,36.7149,36.7522,201978.0
2023-05-30 10:50:00,39.43,39.43,39.39,39.39,124329.0,36.7522,36.7522,36.7149,36.7149,124329.0
2023-05-30 10:55:00,39.39,39.4,39.37,39.38,70748.0,36.7149,36.7243,36.6963,36.7056,70748.0
2023-05-30 11:00:00,39.38,39.39,39.37,39.38,91622.0,36.7056,36.7149,36.6963,36.7056,91622.0
2023-05-30 11:05:00,39.39,39.39,39.35,39.35,82915.0,36.7149,36.7149,36.6777,36.6777,82915.0
2023-05-30 11:10:00,39.35,39.36,39.32,39.34,160779.0,36.6777,36.687,36.6497,36.6683,160779.0
2023-05-30 11:15:00,39.34,39.35,39.32,39.33,199203.0,36.6683,36.6777,36.6497,36.659,199203.0
2023-05-30 11:20:00,39.33,39.35,39.3,39.31,195745.0,36.659,36.6777,36.6311,36.6404,195745.0
2023-05-30 11:25:00,39.31,39.36,39.31,39.35,107346.0,36.6404,36.687,36.6404,36.6777,107346.0
2023-05-30 11:30:00,39.36,39.37,39.34,39.35,125355.0,36.687,36.6963,36.6683,36.6777,125355.0
2023-05-30 11:35:00,39.35,39.36,39.34,39.35,54491.0,36.6777,36.687,36.6683,36.6777,54491.0
2023-05-30 11:40:00,39.35,39.36,39.32,39.33,103197.0,36.6777,36.687,36.6497,36.659,103197.0
2023-05-30 11:45:00,39.32,39.33,39.3,39.32,149263.0,36.6497,36.659,36.6311,36.6497,149263.0
2023-05-30 11:50:00,39.31,39.33,39.29,39.33,66957.0,36.6404,36.659,36.6217,36.659,66957.0
2023-05-30 11:55:00,39.33,39.35,39.32,39.32,39076.0,36.659,36.6777,36.6497,36.6497,39076.0
2023-05-30 12:00:00,39.32,39.33,39.31,39.32,337017.0,36.6497,36.659,36.6404,36.6497,337017.0
2023-05-30 12:05:00,39.31,39.32,39.3,39.32,74041.0,36.6404,36.6497,36.6311,36.6497,74041.0
2023-05-30 12:10:00,39.32,39.34,39.31,39.34,100497.0,36.6497,36.6683,36.6404,36.6683,100497.0
2023-05-30 12:15:00,39.34,39.35,39.33,39.34,71174.0,36.6683,36.6777,36.659,36.6683,71174.0
2023-05-30 12:20:00,39.34,39.35,39.33,39.34,82281.0,36.6683,36.6777,36.659,36.6683,82281.0
2023-05-30 12:25:00,39.34,39.35,39.32,39.33,130775.0,36.6683,36.6777,36.6497,36.659,130775.0
2023-05-30 12:30:00,39.33,39.33,39.31,39.32,146445.0,36.659,36.659,36.6404,36.6497,146445.0
2023-05-30 12:35:00,39.31,39.34,39.31,39.32,141857.0,36.6404,36.6683,36.6404,36.6497,141857.0
2023-05-30 12:40:00,39.32,39.32,39.28,39.29,170610.0,36.6497,36.6497,36.6124,36.6217,170610.0
2023-05-30 12:45:00,39.29,39.31,39.27,39.3,62959.0,36.6217,36.6404,36.6031,36.6311,62959.0
2023-05-30 12:50:00,39.3,39.31,39.3,39.31,161233.0,36.6311,36.6404,36.6311,36.6404,161233.0
2023-05-30 12:55:00,39.31,39.32,39.3,39.32,127941.0,36.6404,36.6497,36.6311,36.6497,127941.0
2023-05-30 13:00:00,39.32,39.32,39.28,39.3,176665.0,36.6497,36.6497,36.6124,36.6311,176665.0
2023-05-30 13:05:00,39.3,39.3,39.27,39.28,154594.0,36.6311,36.6311,36.6031,36.6124,154594.0
2023-05-30 13:10:00,39.28,39.29,39.27,39.28,114772.0,36.6124,36.6217,36.6031,36.6124,114772.0
2023-05-30 13:15:00,39.27,39.29,39.26,39.27,149566.0,36.6031,36.6217,36.5938,36.6031,149566.0
2023-05-30 13:20:00,39.28,39.29,39.27,39.28,135121.0,36.6124,36.6217,36.6031,36.6124,135121.0
2023-05-30 13:25:00,39.27,39.28,39.25,39.27,84429.0,36.6031,36.6124,36.5844,36.6031,84429.0
2023-05-30 13:30:00,39.27,39.28,39.24,39.27,113719.0,36.6031,36.6124,36.5751,36.6031,113719.0
2023-05-30 13:35:00,39.27,39.27,39.26,39.27,43194.0,36.6031,36.6031,36.5938,36.6031,43194.0
2023-05-30 13:40:00,39.26,39.27,39.25,39.26,56269.0,36.5938,36.6031,36.5844,36.5938,56269.0
2023-05-30 13:45:00,39.25,39.27,39.25,39.27,80256.0,36.5844,36.6031,36.5844,36.6031,80256.0
2023-05-30 13:50:00,39.27,39.28,39.24,39.25,67452.0,36.6031,36.6124,36.5751,36.5844,67452.0
2023-05-30 13:55:00,39.24,39.25,39.23,39.23,48339.0,36.5751,36.5844,36.5658,36.5658,48339.0
2023-05-30 14:00:00,39.23,39.25,39.23,39.23,92715.0,36.5658,36.5844,36.5658,36.5658,92715.0
2023-05-30 14:05:00,39.24,39.25,39.23,39.25,111291.0,36.5751,36.5844,36.5658,36.5844,111291.0
2023-05-30 14:10:00,39.24,39.26,39.24,39.25,174132.0,36.5751,36.5938,36.5751,36.5844,174132.0
2023-05-30 14:15:00,39.26,39.27,39.24,39.26,124769.0,36.5938,36.6031,36.5751,36.5938,124769.0
2023-05-30 14:20:00,39.26,39.29,39.25,39.27,63624.0,36.5938,36.6217,36.5844,36.6031,63624.0
2023-05-30 14:25:00,39.28,39.29,39.27,39.27,39535.0,36.6124,36.6217,36.6031,36.6031,39535.0
2023-05-30 14:30:00,39.27,39.3,39.27,39.29,67559.0,36.6031,36.6311,36.6031,36.6217,67559.0
2023-05-30 14:35:00,39.3,39.32,39.29,39.32,128898.0,36.6311,36.6497,36.6217,36.6497,128898.0
2023-05-30 14:40:00,39.32,39.33,39.31,39.33,71708.0,36.6497,36.659,36.6404,36.659,71708.0
2023-05-30 14:45:00,39.33,39.33,39.31,39.33,100234.0,36.659,36.659,36.6404,36.659,100234.0
2023-05-30 14:50:00,39.33,39.33,39.31,39.33,77098.0,36.659,36.659,36.6404,36.659,77098.0
2023-05-30 14:55:00,39.33,39.33,39.31,39.31,116682.0,36.659,36.659,36.6404,36.6404,116682.0
2023-05-30 15:00:00,39.32,39.32,39.3,39.31,100819.0,36.6497,36.6497,36.6311,36.6404,100819.0
2023-05-30 15:05:00,39.3,39.32,39.3,39.32,106147.0,36.6311,36.6497,36.6311,36.6497,106147.0
2023-05-30 15:10:00,39.32,39.32,39.31,39.32,122830.0,36.6497,36.6497,36.6404,36.6497,122830.0
2023-05-30 15:15:00,39.32,39.33,39.31,39.33,152995.0,36.6497,36.659,36.6404,36.659,152995.0
2023-05-30 15:20:00,39.33,39.35,39.32,39.34,160928.0,36.659,36.6777,36.6497,36.6683,160928.0
2023-05-30 15:25:00,39.34,39.35,39.33,39.35,80793.0,36.6683,36.6777,36.659,36.6777,80793.0
2023-05-30 15:30:00,39.35,39.36,39.34,39.36,162571.0,36.6777,36.687,36.6683,36.687,162571.0
2023-05-30 15:35:00,39.36,39.36,39.35,39.36,257686.0,36.687,36.687,36.6777,36.687,257686.0
2023-05-30 15:40:00,39.36,39.36,39.35,39.36,301517.0,36.687,36.687,36.6777,36.687,301517.0
2023-05-30 15:45:00,39.36,39.37,39.35,39.37,207366.0,36.687,36.6963,36.6777,36.6963,207366.0
2023-05-30 15:50:00,39.37,39.37,39.34,39.34,230967.0,36.6963,36.6963,36.6683,36.6683,230967.0
2023-05-30 15:55:00,39.34,39.35,39.33,39.34,704740.0,36.6683,36.6777,36.659,36.6683,704740.0
2023-05-31 09:30:00,39.14,39.17,39.0,39.0,306974.0,36.4819,36.5099,36.3514,36.3514,306974.0
2023-05-31 09:35:00,39.01,39.05,39.0,39.04,167435.0,36.3607,36.398,36.3514,36.3887,167435.0
2023-05-31 09:40:00,39.04,39.09,39.02,39.08,483607.0,36.3887,36.4353,36.3701,36.426,483607.0
2023-05-31 09:45:00,39.08,39.1,39.04,39.07,278627.0,36.426,36.4446,36.3887,36.4167,278627.0
2023-05-31 09:50:00,39.07,39.1,39.04,39.05,51553.0,36.4167,36.4446,36.3887,36.398,51553.0
2023-05-31 09:55:00,39.05,39.05,39.02,39.03,60689.0,36.398,36.398,36.3701,36.3794,60689.0
2023-05-31 10:00:00,39.02,39.02,38.95,38.95,214734.0,36.3701,36.3701,36.3048,36.3048,214734.0
2023-05-31 10:05:00,38.95,38.97,38.9,38.92,178541.0,36.3048,36.3235,36.2582,36.2769,178541.0
2023-05-31 10:10:00,38.91,38.93,38.87,38.87,169089.0,36.2675,36.2862,36.2303,36.2303,169089.0
2023-05-31 10:15:00,38.88,38.91,38.87,38.89,239544.0,36.2396,36.2675,36.2303,36.2489,239544.0
2023-05-31 10:20:00,38.9,38.9,38.87,38.9,217624.0,36.2582,36.2582,36.2303,36.2582,217624.0
2023-05-31 10:25:00,38.9,38.9,38.86,38.88,211548.0,36.2582,36.2582,36.2209,36.2396,211548.0
2023-05-31 10:30:00,38.88,38.9,38.86,38.87,298837.0,36.2396,36.2582,36.2209,36.2303,298837.0
2023-05-31 10:35:00,38.88,38.89,38.86,38.88,791440.0,36.2396,36.2489,36.2209,36.2396,791440.0
2023-05-31 10:40:00,38.88,38.9,38.85,38.88,236764.0,36.2396,36.2582,36.2116,36.2396,236764.0
2023-05-31 10:45:00,38.88,38.89,38.84,38.85,207049.0,36.2396,36.2489,36.2023,36.2116,207049.0
2023-05-31 10:50:00,38.86,38.88,38.81,38.84,216336.0,36.2209,36.2396,36.1743,36.2023,216336.0
2023-05-31 10:55:00,38.84,38.84,38.8,38.8,209368.0,36.2023,36.2023,36.165,36.165,209368.0
2023-05-31 11:00:00,38.81,38.83,38.8,38.82,311334.0,36.1743,36.193,36.165,36.1837,311334.0
2023-05-31 11:05:00,38.82,38.82,38.78,38.8,388467.0,36.1837,36.1837,36.1464,36.165,388467.0
2023-05-31 11:10:00,38.79,38.82,38.79,38.81,207586.0,36.1557,36.1837,36.1557,36.1743,207586.0
2023-05-31 11:15:00,38.8,38.81,38.78,38.78,208605.0,36.165,36.1743,36.1464,36.1464,208605.0
2023-05-31 11:20:00,38.78,38.81,38.78,38.8,108488.0,36.1464,36.1743,36.1464,36.165,108488.0
2023-05-31 11:25:00,38.8,38.8,38.75,38.76,100790.0,36.165,36.165,36.1184,36.1277,100790.0
2023-05-31 11:30:00,38.76,38.77,38.75,38.77,94733.0,36.1277,36.137,36.1184,36.137,94733.0
2023-05-31 11:35:00,38.77,38.78,38.75,38.76,211327.0,36.137,36.1464,36.1184,36.1277,211327.0
2023-05-31 11:40:00,38.76,38.78,38.74,38.75,216181.0,36.1277,36.1464,36.1091,36.1184,216181.0
2023-05-31 11:45:00,38.76,38.76,38.73,38.75,129173.0,36.1277,36.1277,36.0998,36.1184,129173.0
2023-05-31 11:50:00,38.76,38.77,38.73,38.77,114828.0,36.1277,36.137,36.0998,36.137,114828.0
2023-05-31 11:55:00,38.77,38.77,38.75,38.76,113242.0,36.137,36.137,36.1184,36.1277,113242.0
2023-05-31 12:00:00,38.77,38.8,38.76,38.8,251823.0,36.137,36.165,36.1277,36.165,251823.0
2023-05-31 12:05:00,38.8,38.8,38.75,38.76,114725.0,36.165,36.165,36.1184,36.1277,114725.0
2023-05-31 12:10:00,38.77,38.78,38.76,38.76,79984.0,36.137,36.1464,36.1277,36.1277,79984.0
2023-05-31 12:15:00,38.77,38.77,38.75,38.76,85783.0,36.137,36.137,36.1184,36.1277,85783.0
2023-05-31 12:20:00,38.76,38.77,38.75,38.76,59329.0,36.1277,36.137,36.1184,36.1277,59329.0
2023-05-31 12:25:00,38.76,38.76,38.74,38.76,90517.0,36.1277,36.1277,36.1091,36.1277,90517.0
2023-05-31 12:30:00,38.75,38.78,38.75,38.78,78807.0,36.1184,36.1464,36.1184,36.1464,78807.0
2023-05-31 12:35:00,38.77,38.8,38.76,38.79,81813.0,36.137,36.165,36.1277,36.1557,81813.0
2023-05-31 12:40:00,38.79,38.84,38.78,38.84,72079.0,36.1557,36.2023,36.1464,36.2023,72079.0
2023-05-31 12:45:00,38.84,38.86,38.83,38.84,120667.0,36.2023,36.2209,36.193,36.2023,120667.0
2023-05-31 12:50:00,38.84,38.85,38.81,38.82,102126.0,36.2023,36.2116,36.1743,36.1837,102126.0
2023-05-31 12:55:00,38.82,38.83,38.81,38.82,65468.0,36.1837,36.193,36.1743,36.1837,65468.0
2023-05-31 13:00:00,38.83,38.85,38.82,38.84,134505.0,36.193,36.2116,36.1837,36.2023,134505.0
2023-05-31 13:05:00,38.84,38.85,38.83,38.84,43712.0,36.2023,36.2116,36.193,36.2023,43712.0
2023-05-31 13:10:00,38.84,38.86,38.83,38.84,122997.0,36.2023,36.2209,36.193,36.2023,122997.0
2023-05-31 13:15:00,38.84,38.86,38.84,38.84,41706.0,36.2023,36.2209,36.2023,36.2023,41706.0
2023-05-31 13:20:00,38.84,38.84,38.82,38.83,46082.0,36.2023,36.2023,36.1837,36.193,46082.0
2023-05-31 13:25:00,38.84,38.89,38.84,38.89,122166.0,36.2023,36.2489,36.2023,36.2489,122166.0
2023-05-31 13:30:00,38.89,38.9,38.88,38.9,53756.0,36.2489,36.2582,36.2396,36.2582,53756.0
2023-05-31 13:35:00,38.9,38.94,38.88,38.93,121971.0,36.2582,36.2955,36.2396,36.2862,121971.0
2023-05-31 13:40:00,38.94,38.96,38.93,38.95,90199.0,36.2955,36.3141,36.2862,36.3048,90199.0
2023-05-31 13:45:00,38.95,38.95,38.93,38.94,46195.0,36.3048,36.3048,36.2862,36.2955,46195.0
2023-05-31 13:50:00,38.94,38.97,38.94,38.95,139718.0,36.2955,36.3235,36.2955,36.3048,139718.0
2023-05-31 13:55:00,38.96,38.99,38.95,38.99,63557.0,36.3141,36.3421,36.3048,36.3421,63557.0
2023-05-31 14:00:00,38.98,39.01,38.97,39.01,167271.0,36.3328,36.3607,36.3235,36.3607,167271.0
2023-05-31 14:05:00,39.01,39.02,39.0,39.01,126694.0,36.3607,36.3701,36.3514,36.3607,126694.0
2023-05-31 14:10:00,39.01,39.02,39.0,39.02,59950.0,36.3607,36.3701,36.3514,36.3701,59950.0
2023-05-31 14:15:00,39.03,39.04,39.01,39.03,231825.0,36.3794,36.3887,36.3607,36.3794,231825.0
2023-05-31 14:20:00,39.03,39.04,39.02,39.03,62712.0,36.3794,36.3887,36.3701,36.3794,62712.0
2023-05-31 14:25:00,39.04,39.05,39.02,39.04,100396.0,36.3887,36.398,36.3701,36.3887,100396.0
2023-05-31 14:30:00,39.04,39.04,39.01,39.02,154018.0,36.3887,36.3887,36.3607,36.3701,154018.0
2023-05-31 14:35:00,39.02,39.05,39.01,39.03,120348.0,36.3701,36.398,36.3607,36.3794,120348.0
2023-05-31 14:40:00,39.04,39.04,39.02,39.04,147439.0,36.3887,36.3887,36.3701,36.3887,147439.0
2023-05-31 14:45:00,39.04,39.05,39.02,39.02,170555.0,36.3887,36.398,36.3701,36.3701,170555.0
2023-05-31 14:50:00,39.02,39.03,38.99,39.02,189671.0,36.3701,36.3794,36.3421,36.3701,189671.0
2023-05-31 14:55:00,39.02,39.04,39.01,39.02,66665.0,36.3701,36.3887,36.3607,36.3701,66665.0
2023-05-31 15:00:00,39.02,39.04,39.0,39.01,89768.0,36.3701,36.3887,36.3514,36.3607,89768.0
2023-05-31 15:05:00,39.01,39.01,39.0,39.01,80622.0,36.3607,36.3607,36.3514,36.3607,80622.0
2023-05-31 15:10:00,39.0,39.02,39.0,39.02,96845.0,36.3514,36.3701,36.3514,36.3701,96845.0
2023-05-31 15:15:00,39.02,39.02,39.0,39.0,154317.0,36.3701,36.3701,36.3514,36.3514,154317.0
2023-05-31 15:20:00,39.0,39.02,39.0,39.01,143901.0,36.3514,36.3701,36.3514,36.3607,143901.0
2023-05-31 15:25:00,39.0,39.02,39.0,39.02,37946.0,36.3514,36.3701,36.3514,36.3701,37946.0
2023-05-31 15:30:00,39.01,39.03,39.0,39.03,59972.0,36.3607,36.3794,36.3514,36.3794,59972.0
2023-05-31 15:35:00,39.02,39.04,39.02,39.03,29462.0,36.3701,36.3887,36.3701,36.3794,29462.0
2023-05-31 15:40:00,39.03,39.05,39.02,39.05,125842.0,36.3794,36.398,36.3701,36.398,125842.0
2023-05-31 15:45:00,39.05,39.05,39.03,39.05,161974.0,36.398,36.398,36.3794,36.398,161974.0
2023-05-31 15:50:00,39.05,39.05,39.03,39.04,163802.0,36.398,36.398,36.3794,36.3887,163802.0
2023-05-31 15:55:00,39.05,39.05,39.02,39.04,357750.0,36.398,36.398,36.3701,36.3887,357750.0
2023-06-01 09:30:00,39.13,39.25,39.11,39.25,464731.0,36.4726,36.5844,36.454,36.5844,464731.0
2023-06-01 09:35:00,39.26,39.3,39.22,39.22,453952.0,36.5938,36.6311,36.5565,36.5565,453952.0
2023-06-01 09:40:00,39.22,39.25,39.2,39.21,3188921.0,36.5565,36.5844,36.5378,36.5472,3188921.0
2023-06-01 09:45:00,39.21,39.23,39.17,39.19,198501.0,36.5472,36.5658,36.5099,36.5285,198501.0
2023-06-01 09:50:00,39.2,39.27,39.18,39.27,243988.0,36.5378,36.6031,36.5192,36.6031,243988.0
2023-06-01 09:55:00,39.27,39.29,39.26,39.26,184881.0,36.6031,36.6217,36.5938,36.5938,184881.0
2023-06-01 10:00:00,39.27,39.33,39.27,39.3,416873.0,36.6031,36.659,36.6031,36.6311,416873.0
2023-06-01 10:05:00,39.3,39.32,39.28,39.3,138459.0,36.6311,36.6497,36.6124,36.6311,138459.0
2023-06-01 10:10:00,39.3,39.34,39.29,39.34,171516.0,36.6311,36.6683,36.6217,36.6683,171516.0
2023-06-01 10:15:00,39.33,39.34,39.28,39.3,196774.0,36.659,36.6683,36.6124,36.6311,196774.0
2023-06-01 10:20:00,39.3,39.31,39.27,39.31,89291.0,36.6311,36.6404,36.6031,36.6404,89291.0
2023-06-01 10:25:00,39.31,39.34,39.3,39.33,74728.0,36.6404,36.6683,36.6311,36.659,74728.0
2023-06-01 10:30:00,39.34,39.38,39.33,39.36,176299.0,36.6683,36.7056,36.659,36.687,176299.0
2023-06-01 10:35:00,39.36,39.39,39.33,39.39,160033.0,36.687,36.7149,36.659,36.7149,160033.0
2023-06-01 10:40:00,39.38,39.45,39.38,39.44,212233.0,36.7056,36.7709,36.7056,36.7615,212233.0
2023-06-01 10:45:00,39.45,39.47,39.44,39.45,231245.0,36.7709,36.7895,36.7615,36.7709,231245.0
2023-06-01 10:50:00,39.46,39.53,39.45,39.52,135112.0,36.7802,36.8454,36.7709,36.8361,135112.0
2023-06-01 10:55:00,39.52,39.56,39.51,39.55,78197.0,36.8361,36.8734,36.8268,36.8641,78197.0
2023-06-01 11:00:00,39.56,39.57,39.54,39.57,105014.0,36.8734,36.8827,36.8548,36.8827,105014.0
2023-06-01 11:05:00,39.57,39.57,39.52,39.52,164055.0,36.8827,36.8827,36.8361,36.8361,164055.0
2023-06-01 11:10:00,39.52,39.57,39.52,39.57,122361.0,36.8361,36.8827,36.8361,36.8827,122361.0
2023-06-01 11:15:00,39.56,39.6,39.56,39.58,90486.0,36.8734,36.9107,36.8734,36.892,90486.0
2023-06-01 11:20:00,39.58,39.59,39.56,39.59,127158.0,36.892,36.9014,36.8734,36.9014,127158.0
2023-06-01 11:25:00,39.59,39.6,39.57,39.58,80228.0,36.9014,36.9107,36.8827,36.892,80228.0
2023-06-01 11:30:00,39.58,39.63,39.56,39.62,226257.0,36.892,36.9386,36.8734,36.9293,226257.0
2023-06-01 11:35:00,39.62,39.64,39.61,39.62,113306.0,36.9293,36.948,36.92,36.9293,113306.0
2023-06-01 11:40:00,39.63,39.67,39.63,39.66,63320.0,36.9386,36.9759,36.9386,36.9666,63320.0
2023-06-01 11:45:00,39.66,39.67,39.64,39.65,548234.0,36.9666,36.9759,36.948,36.9573,548234.0
2023-06-01 11:50:00,39.66,39.67,39.64,39.66,66242.0,36.9666,36.9759,36.948,36.9666,66242.0
2023-06-01 11:55:00,39.66,39.68,39.65,39.68,103037.0,36.9666,36.9852,36.9573,36.9852,103037.0
2023-06-01 12:00:00,39.68,39.69,39.65,39.66,201073.0,36.9852,36.9946,36.9573,36.9666,201073.0
2023-06-01 12:05:00,39.65,39.67,39.65,39.65,73776.0,36.9573,36.9759,36.9573,36.9573,73776.0
2023-06-01 12:10:00,39.66,39.68,39.65,39.68,62861.0,36.9666,36.9852,36.9573,36.9852,62861.0
2023-06-01 12:15:00,39.68,39.69,39.66,39.69,56467.0,36.9852,36.9946,36.9666,36.9946,56467.0
2023-06-01 12:20:00,39.69,39.71,39.68,39.69,94011.0,36.9946,37.0132,36.9852,36.9946,94011.0
2023-06-01 12:25:00,39.69,39.7,39.68,39.69,40835.0,36.9946,37.0039,36.9852,36.9946,40835.0
2023-06-01 12:30:00,39.68,39.69,39.67,39.68,80054.0,36.9852,36.9946,36.9759,36.9852,80054.0
2023-06-01 12:35:00,39.68,39.7,39.68,39.69,68298.0,36.9852,37.0039,36.9852,36.9946,68298.0
2023-06-01 12:40:00,39.7,39.7,39.67,39.69,104620.0,37.0039,37.0039,36.9759,36.9946,104620.0
2023-06-01 12:45:00,39.68,39.7,39.67,39.7,83956.0,36.9852,37.0039,36.9759,37.0039,83956.0
2023-06-01 12:50:00,39.71,39.72,39.7,39.71,73412.0,37.0132,37.0225,37.0039,37.0132,73412.0
2023-06-01 12:55:00,39.72,39.73,39.71,39.73,123237.0,37.0225,37.0319,37.0132,37.0319,123237.0
2023-06-01 13:00:00,39.72,39.73,39.7,39.71,50999.0,37.0225,37.0319,37.0039,37.0132,50999.0
2023-06-01 13:05:00,39.71,39.73,39.7,39.7,39981.0,37.0132,37.0319,37.0039,37.0039,39981.0
2023-06-01 13:10:00,39.7,39.72,39.7,39.72,81181.0,37.0039,37.0225,37.0039,37.0225,81181.0
2023-06-01 13:15:00,39.72,39.73,39.71,39.73,55790.0,37.0225,37.0319,37.0132,37.0319,55790.0
2023-06-01 13:20:00,39.73,39.74,39.71,39.72,142975.0,37.0319,37.0412,37.0132,37.0225,142975.0
2023-06-01 13:25:00,39.72,39.73,39.7,39.73,49277.0,37.0225,37.0319,37.0039,37.0319,49277.0
2023-06-01 13:30:00,39.73,39.73,39.71,39.72,35775.0,37.0319,37.0319,37.0132,37.0225,35775.0
2023-06-01 13:35:00,39.72,39.73,39.71,39.72,89087.0,37.0225,37.0319,37.0132,37.0225,89087.0
2023-06-01 13:40:00,39.72,39.74,39.71,39.73,69094.0,37.0225,37.0412,37.0132,37.0319,69094.0
2023-06-01 13:45:00,39.73,39.74,39.72,39.73,72889.0,37.0319,37.0412,37.0225,37.0319,72889.0
2023-06-01 13:50:00,39.73,39.74,39.72,39.73,107572.0,37.0319,37.0412,37.0225,37.0319,107572.0
2023-06-01 13:55:00,39.73,39.74,39.72,39.72,118048.0,37.0319,37.0412,37.0225,37.0225,118048.0
2023-06-01 14:00:00,39.72,39.74,39.71,39.74,60357.0,37.0225,37.0412,37.0132,37.0412,60357.0
2023-06-01 14:05:00,39.73,39.74,39.73,39.73,191169.0,37.0319,37.0412,37.0319,37.0319,191169.0
2023-06-01 14:10:00,39.73,39.75,39.73,39.75,65261.0,37.0319,37.0505,37.0319,37.0505,65261.0
2023-06-01 14:15:00,39.75,39.75,39.72,39.73,59311.0,37.0505,37.0505,37.0225,37.0319,59311.0
2023-06-01 14:20:00,39.73,39.74,39.72,39.73,88594.0,37.0319,37.0412,37.0225,37.0319,88594.0
2023-06-01 14:25:00,39.73,39.75,39.72,39.74,89362.0,37.0319,37.0505,37.0225,37.0412,89362.0
2023-06-01 14:30:00,39.73,39.74,39.72,39.73,128951.0,37.0319,37.0412,37.0225,37.0319,128951.0
2023-06-01 14:35:00,39.73,39.73,39.71,39.72,91637.0,37.0319,37.0319,37.0132,37.0225,91637.0
2023-06-01 14:40:00,39.72,39.73,39.7,39.71,79407.0,37.0225,37.0319,37.0039,37.0132,79407.0
2023-06-01 14:45:00,39.71,39.71,39.68,39.69,70776.0,37.0132,37.0132,36.9852,36.9946,70776.0
2023-06-01 14:50:00,39.69,39.71,39.67,39.7,121134.0,36.9946,37.0132,36.9759,37.0039,121134.0
2023-06-01 14:55:00,39.7,39.71,39.69,39.7,147096.0,37.0039,37.0132,36.9946,37.0039,147096.0
2023-06-01 15:00:00,39.7,39.72,39.69,39.71,135666.0,37.0039,37.0225,36.9946,37.0132,135666.0
2023-06-01 15:05:00,39.72,39.73,39.71,39.71,101337.0,37.0225,37.0319,37.0132,37.0132,101337.0
2023-06-01 15:10:00,39.72,39.73,39.7,39.72,184548.0,37.0225,37.0319,37.0039,37.0225,184548.0
2023-06-01 15:15:00,39.72,39.73,39.71,39.71,113756.0,37.0225,37.0319,37.0132,37.0132,113756.0
2023-06-01 15:20:00,39.72,39.72,39.7,39.7,130655.0,37.0225,37.0225,37.0039,37.0039,130655.0
2023-06-01 15:25:00,39.7,39.71,39.69,39.69,131669.0,37.0039,37.0132,36.9946,36.9946,131669.0
2023-06-01 15:30:00,39.7,39.7,39.66,39.66,205566.0,37.0039,37.0039,36.9666,36.9666,205566.0
2023-06-01 15:35:00,39.66,39.69,39.66,39.68,171411.0,36.9666,36.9946,36.9666,36.9852,171411.0
2023-06-01 15:40:00,39.68,39.7,39.67,39.7,156266.0,36.9852,37.0039,36.9759,37.0039,156266.0
2023-06-01 15:45:00,39.7,39.73,39.69,39.73,115828.0,37.0039,37.0319,36.9946,37.0319,115828.0
2023-06-01 15:50:00,39.72,39.73,39.71,39.73,210523.0,37.0225,37.0319,37.0132,37.0319,210523.0
2023-06-01 15:55:00,39.73,39.75,39.71,39.75,406451.0,37.0319,37.0505,37.0132,37.0505,406451.0
2023-06-02 09:30:00,40.29,40.42,40.27,40.41,215937.0,37.5538,37.675,37.5352,37.6657,215937.0
2023-06-02 09:35:00,40.41,40.43,40.35,40.36,337423.0,37.6657,37.6843,37.6097,37.6191,337423.0
2023-06-02 09:40:00,40.35,40.41,40.32,40.37,274037.0,37.6097,37.6657,37.5818,37.6284,274037.0
2023-06-02 09:45:00,40.36,40.37,40.28,40.31,221430.0,37.6191,37.6284,37.5445,37.5725,221430.0
2023-06-02 09:50:00,40.31,40.39,40.31,40.39,193019.0,37.5725,37.647,37.5725,37.647,193019.0
2023-06-02 09:55:00,40.39,40.4,40.32,40.35,136675.0,37.647,37.6563,37.5818,37.6097,136675.0
2023-06-02 10:00:00,40.35,40.39,40.33,40.38,103643.0,37.6097,37.647,37.5911,37.6377,103643.0
2023-06-02 10:05:00,40.38,40.4,40.31,40.32,124986.0,37.6377,37.6563,37.5725,37.5818,124986.0
2023-06-02 10:10:00,40.31,40.37,40.3,40.36,216752.0,37.5725,37.6284,37.5631,37.6191,216752.0
2023-06-02 10:15:00,40.35,40.39,40.32,40.35,280840.0,37.6097,37.647,37.5818,37.6097,280840.0
2023-06-02 10:20:00,40.35,40.37,40.32,40.33,133104.0,37.6097,37.6284,37.5818,37.5911,133104.0
2023-06-02 10:25:00,40.32,40.37,40.31,40.37,283340.0,37.5818,37.6284,37.5725,37.6284,283340.0
2023-06-02 10:30:00,40.37,40.37,40.34,40.35,335091.0,37.6284,37.6284,37.6004,37.6097,335091.0
2023-06-02 10:35:00,40.35,40.4,40.34,40.4,207007.0,37.6097,37.6563,37.6004,37.6563,207007.0
2023-06-02 10:40:00,40.4,40.42,40.39,40.41,125480.0,37.6563,37.675,37.647,37.6657,125480.0
2023-06-02 10:45:00,40.41,40.43,40.39,40.39,298335.0,37.6657,37.6843,37.647,37.647,298335.0
2023-06-02 10:50:00,40.4,40.42,40.38,40.4,132996.0,37.6563,37.675,37.6377,37.6563,132996.0
2023-06-02 10:55:00,40.4,40.41,40.38,40.41,57736.0,37.6563,37.6657,37.6377,37.6657,57736.0
2023-06-02 11:00:00,40.4,40.43,40.39,40.39,286167.0,37.6563,37.6843,37.647,37.647,286167.0
2023-06-02 11:05:00,40.39,40.4,40.36,40.37,286593.0,37.647,37.6563,37.6191,37.6284,286593.0
2023-06-02 11:10:00,40.37,40.39,40.36,40.38,102602.0,37.6284,37.647,37.6191,37.6377,102602.0
2023-06-02 11:15:00,40.38,40.4,40.37,40.38,82068.0,37.6377,37.6563,37.6284,37.6377,82068.0
2023-06-02 11:20:00,40.39,40.4,40.38,40.39,107548.0,37.647,37.6563,37.6377,37.647,107548.0
2023-06-02 11:25:00,40.39,40.41,40.38,40.4,183274.0,37.647,37.6657,37.6377,37.6563,183274.0
2023-06-02 11:30:00,40.4,40.4,40.37,40.38,105007.0,37.6563,37.6563,37.6284,37.6377,105007.0
2023-06-02 11:35:00,40.37,40.38,40.36,40.37,121832.0,37.6284,37.6377,37.6191,37.6284,121832.0
2023-06-02 11:40:00,40.37,40.38,40.36,40.38,98952.0,37.6284,37.6377,37.6191,37.6377,98952.0
2023-06-02 11:45:00,40.37,40.38,40.35,40.36,79663.0,37.6284,37.6377,37.6097,37.6191,79663.0
2023-06-02 11:50:00,40.35,40.38,40.34,40.38,105648.0,37.6097,37.6377,37.6004,37.6377,105648.0
2023-06-02 11:55:00,40.38,40.4,40.37,40.38,62159.0,37.6377,37.6563,37.6284,37.6377,62159.0
2023-06-02 12:00:00,40.39,40.41,40.38,40.41,87995.0,37.647,37.6657,37.6377,37.6657,87995.0
2023-06-02 12:05:00,40.41,40.42,40.4,40.41,81578.0,37.6657,37.675,37.6563,37.6657,81578.0
2023-06-02 12:10:00,40.4,40.41,40.38,40.39,69577.0,37.6563,37.6657,37.6377,37.647,69577.0
2023-06-02 12:15:00,40.38,40.39,40.35,40.35,49778.0,37.6377,37.647,37.6097,37.6097,49778.0
2023-06-02 12:20:00,40.36,40.38,40.35,40.37,111794.0,37.6191,37.6377,37.6097,37.6284,111794.0
2023-06-02 12:25:00,40.37,40.37,40.35,40.37,84358.0,37.6284,37.6284,37.6097,37.6284,84358.0
2023-06-02 12:30:00,40.37,40.39,40.36,40.39,107104.0,37.6284,37.647,37.6191,37.647,107104.0
2023-06-02 12:35:00,40.39,40.39,40.37,40.39,49197.0,37.647,37.647,37.6284,37.647,49197.0
2023-06-02 12:40:00,40.39,40.4,40.38,40.4,26953.0,37.647,37.6563,37.6377,37.6563,26953.0
2023-06-02 12:45:00,40.39,40.4,40.38,40.39,50369.0,37.647,37.6563,37.6377,37.647,50369.0
2023-06-02 12:50:00,40.38,40.39,40.37,40.39,129822.0,37.6377,37.647,37.6284,37.647,129822.0
2023-06-02 12:55:00,40.39,40.4,40.38,40.4,95582.0,37.647,37.6563,37.6377,37.6563,95582.0
2023-06-02 13:00:00,40.4,40.4,40.38,40.39,71091.0,37.6563,37.6563,37.6377,37.647,71091.0
2023-06-02 13:05:00,40.39,40.4,40.38,40.39,53781.0,37.647,37.6563,37.6377,37.647,53781.0
2023-06-02 13:10:00,40.4,40.4,40.38,40.39,45605.0,37.6563,37.6563,37.6377,37.647,45605.0
2023-06-02 13:15:00,40.39,40.4,40.38,40.39,114792.0,37.647,37.6563,37.6377,37.647,114792.0
2023-06-02 13:20:00,40.39,40.41,40.38,40.4,94626.0,37.647,37.6657,37.6377,37.6563,94626.0
2023-06-02 13:25:00,40.4,40.41,40.39,40.4,42778.0,37.6563,37.6657,37.647,37.6563,42778.0
2023-06-02 13:30:00,40.41,40.42,40.4,40.4,67184.0,37.6657,37.675,37.6563,37.6563,67184.0
2023-06-02 13:35:00,40.4,40.41,40.38,40.39,65341.0,37.6563,37.6657,37.6377,37.647,65341.0
2023-06-02 13:40:00,40.39,40.39,40.35,40.37,48924.0,37.647,37.647,37.6097,37.6284,48924.0
2023-06-02 13:45:00,40.37,40.38,40.35,40.38,31598.0,37.6284,37.6377,37.6097,37.6377,31598.0
2023-06-02 13:50:00,40.37,40.38,40.36,40.38,42883.0,37.6284,37.6377,37.6191,37.6377,42883.0
2023-06-02 13:55:00,40.37,40.38,40.36,40.37,52951.0,37.6284,37.6377,37.6191,37.6284,52951.0
2023-06-02 14:00:00,40.38,40.39,40.37,40.38,135347.0,37.6377,37.647,37.6284,37.6377,135347.0
2023-06-02 14:05:00,40.37,40.38,40.36,40.38,105250.0,37.6284,37.6377,37.6191,37.6377,105250.0
2023-06-02 14:10:00,40.38,40.38,40.37,40.37,53362.0,37.6377,37.6377,37.6284,37.6284,53362.0
2023-06-02 14:15:00,40.37,40.39,40.37,40.39,74720.0,37.6284,37.647,37.6284,37.647,74720.0
2023-06-02 14:20:00,40.38,40.4,40.38,40.4,20501.0,37.6377,37.6563,37.6377,37.6563,20501.0
2023-06-02 14:25:00,40.4,40.4,40.38,40.4,127185.0,37.6563,37.6563,37.6377,37.6563,127185.0
2023-06-02 14:30:00,40.4,40.41,40.39,40.4,77376.0,37.6563,37.6657,37.647,37.6563,77376.0
2023-06-02 14:35:00,40.4,40.41,40.39,40.39,140462.0,37.6563,37.6657,37.647,37.647,140462.0
2023-06-02 14:40:00,40.4,40.41,40.39,40.4,48154.0,37.6563,37.6657,37.647,37.6563,48154.0
2023-06-02 14:45:00,40.4,40.41,40.37,40.38,83178.0,37.6563,37.6657,37.6284,37.6377,83178.0
2023-06-02 14:50:00,40.38,40.39,40.37,40.38,78637.0,37.6377,37.647,37.6284,37.6377,78637.0
2023-06-02 14:55:00,40.38,40.39,40.37,40.38,79175.0,37.6377,37.647,37.6284,37.6377,79175.0
2023-06-02 15:00:00,40.38,40.4,40.37,40.39,76177.0,37.6377,37.6563,37.6284,37.647,76177.0
2023-06-02 15:05:00,40.4,40.4,40.36,40.37,78511.0,37.6563,37.6563,37.6191,37.6284,78511.0
2023-06-02 15:10:00,40.37,40.37,40.36,40.36,64788.0,37.6284,37.6284,37.6191,37.6191,64788.0
2023-06-02 15:15:00,40.37,40.38,40.36,40.38,23197.0,37.6284,37.6377,37.6191,37.6377,23197.0
2023-06-02 15:20:00,40.38,40.38,40.35,40.35,54157.0,37.6377,37.6377,37.6097,37.6097,54157.0
2023-06-02 15:25:00,40.36,40.36,40.34,40.34,56204.0,37.6191,37.6191,37.6004,37.6004,56204.0
2023-06-02 15:30:00,40.35,40.36,40.33,40.34,107858.0,37.6097,37.6191,37.5911,37.6004,107858.0
2023-06-02 15:35:00,40.34,40.37,40.34,40.37,54812.0,37.6004,37.6284,37.6004,37.6284,54812.0
2023-06-02 15:40:00,40.37,40.37,40.36,40.36,56043.0,37.6284,37.6284,37.6191,37.6191,56043.0
2023-06-02 15:45:00,40.36,40.37,40.35,40.36,92834.0,37.6191,37.6284,37.6097,37.6191,92834.0
2023-06-02 15:50:00,40.36,40.37,40.35,40.37,105041.0,37.6191,37.6284,37.6097,37.6284,105041.0
2023-06-02 15:55:00,40.37,40.37,40.34,40.34,258331.0,37.6284,37.6284,37.6004,37.6004,258331.0
2023-06-05 09:30:00,40.22,40.25,40.19,40.23,312020.0,37.4886,37.5165,37.4606,37.4979,312020.0
2023-06-05 09:35:00,40.22,40.23,40.19,40.2,124042.0,37.4886,37.4979,37.4606,37.4699,124042.0
2023-06-05 09:40:00,40.2,40.24,40.19,40.22,65948.0,37.4699,37.5072,37.4606,37.4886,65948.0
2023-06-05 09:45:00,40.23,40.25,40.2,40.23,135829.0,37.4979,37.5165,37.4699,37.4979,135829.0
2023-06-05 09:50:00,40.25,40.25,40.2,40.22,28740.0,37.5165,37.5165,37.4699,37.4886,28740.0
2023-06-05 09:55:00,40.2,40.23,40.16,40.17,30681.0,37.4699,37.4979,37.4326,37.442,30681.0
2023-06-05 10:00:00,40.18,40.28,40.18,40.26,242476.0,37.4513,37.5445,37.4513,37.5259,242476.0
2023-06-05 10:05:00,40.27,40.32,40.24,40.24,65882.0,37.5352,37.5818,37.5072,37.5072,65882.0
2023-06-05 10:10:00,40.25,40.27,40.17,40.19,136158.0,37.5165,37.5352,37.442,37.4606,136158.0
2023-06-05 10:15:00,40.19,40.2,40.15,40.16,155507.0,37.4606,37.4699,37.4233,37.4326,155507.0
2023-06-05 10:20:00,40.16,40.17,40.13,40.16,95112.0,37.4326,37.442,37.4047,37.4326,95112.0
2023-06-05 10:25:00,40.17,40.19,40.15,40.19,73760.0,37.442,37.4606,37.4233,37.4606,73760.0
2023-06-05 10:30:00,40.19,40.19,40.15,40.19,75068.0,37.4606,37.4606,37.4233,37.4606,75068.0
2023-06-05 10:35:00,40.18,40.22,40.17,40.21,88307.0,37.4513,37.4886,37.442,37.4793,88307.0
2023-06-05 10:40:00,40.22,40.24,40.21,40.24,195626.0,37.4886,37.5072,37.4793,37.5072,195626.0
2023-06-05 10:45:00,40.24,40.26,40.22,40.25,80692.0,37.5072,37.5259,37.4886,37.5165,80692.0
2023-06-05 10:50:00,40.25,40.26,40.21,40.23,86707.0,37.5165,37.5259,37.4793,37.4979,86707.0
2023-06-05 10:55:00,40.23,40.23,40.2,40.21,30294.0,37.4979,37.4979,37.4699,37.4793,30294.0
2023-06-05 11:00:00,40.22,40.24,40.21,40.23,108716.0,37.4886,37.5072,37.4793,37.4979,108716.0
2023-06-05 11:05:00,40.23,40.24,40.2,40.22,86203.0,37.4979,37.5072,37.4699,37.4886,86203.0
2023-06-05 11:10:00,40.21,40.22,40.2,40.21,46852.0,37.4793,37.4886,37.4699,37.4793,46852.0
2023-06-05 11:15:00,40.2,40.21,40.19,40.21,43789.0,37.4699,37.4793,37.4606,37.4793,43789.0
2023-06-05 11:20:00,40.21,40.22,40.19,40.21,85162.0,37.4793,37.4886,37.4606,37.4793,85162.0
2023-06-05 11:25:00,40.21,40.23,40.2,40.22,94402.0,37.4793,37.4979,37.4699,37.4886,94402.0
2023-06-05 11:30:00,40.21,40.24,40.21,40.22,85005.0,37.4793,37.5072,37.4793,37.4886,85005.0
2023-06-05 11:35:00,40.23,40.24,40.2,40.22,105123.0,37.4979,37.5072,37.4699,37.4886,105123.0
2023-06-05 11:40:00,40.22,40.24,40.21,40.23,110998.0,37.4886,37.5072,37.4793,37.4979,110998.0
2023-06-05 11:45:00,40.23,40.25,40.23,40.24,80211.0,37.4979,37.5165,37.4979,37.5072,80211.0
2023-06-05 11:50:00,40.25,40.25,40.23,40.23,72156.0,37.5165,37.5165,37.4979,37.4979,72156.0
2023-06-05 11:55:00,40.23,40.26,40.23,40.26,68051.0,37.4979,37.5259,37.4979,37.5259,68051.0
2023-06-05 12:00:00,40.26,40.28,40.25,40.26,72470.0,37.5259,37.5445,37.5165,37.5259,72470.0
2023-06-05 12:05:00,40.26,40.3,40.26,40.3,46503.0,37.5259,37.5631,37.5259,37.5631,46503.0
2023-06-05 12:10:00,40.3,40.31,40.29,40.31,126914.0,37.5631,37.5725,37.5538,37.5725,126914.0
2023-06-05 12:15:00,40.31,40.32,40.3,40.3,124285.0,37.5725,37.5818,37.5631,37.5631,124285.0
2023-06-05 12:20:00,40.31,40.31,40.29,40.31,35636.0,37.5725,37.5725,37.5538,37.5725,35636.0
2023-06-05 12:25:00,40.3,40.32,40.29,40.32,96550.0,37.5631,37.5818,37.5538,37.5818,96550.0
2023-06-05 12:30:00,40.32,40.33,40.3,40.3,30971.0,37.5818,37.5911,37.5631,37.5631,30971.0
2023-06-05 12:35:00,40.3,40.31,40.29,40.3,52524.0,37.5631,37.5725,37.5538,37.5631,52524.0
2023-06-05 12:40:00,40.3,40.31,40.29,40.31,80269.0,37.5631,37.5725,37.5538,37.5725,80269.0
2023-06-05 12:45:00,40.32,40.32,40.31,40.31,120396.0,37.5818,37.5818,37.5725,37.5725,120396.0
2023-06-05 12:50:00,40.31,40.33,40.31,40.32,64552.0,37.5725,37.5911,37.5725,37.5818,64552.0
2023-06-05 12:55:00,40.31,40.32,40.31,40.32,25186.0,37.5725,37.5818,37.5725,37.5818,25186.0
2023-06-05 13:00:00,40.32,40.32,40.29,40.3,91131.0,37.5818,37.5818,37.5538,37.5631,91131.0
2023-06-05 13:05:00,40.3,40.31,40.28,40.3,93067.0,37.5631,37.5725,37.5445,37.5631,93067.0
2023-06-05 13:10:00,40.3,40.31,40.29,40.29,44732.0,37.5631,37.5725,37.5538,37.5538,44732.0
2023-06-05 13:15:00,40.29,40.3,40.27,40.28,57160.0,37.5538,37.5631,37.5352,37.5445,57160.0
2023-06-05 13:20:00,40.29,40.3,40.28,40.3,28300.0,37.5538,37.5631,37.5445,37.5631,28300.0
2023-06-05 13:25:00,40.3,40.3,40.26,40.27,96599.0,37.5631,37.5631,37.5259,37.5352,96599.0
2023-06-05 13:30:00,40.27,40.28,40.26,40.28,35076.0,37.5352,37.5445,37.5259,37.5445,35076.0
2023-06-05 13:35:00,40.27,40.28,40.26,40.27,65929.0,37.5352,37.5445,37.5259,37.5352,65929.0
2023-06-05 13:40:00,40.28,40.29,40.27,40.28,37665.0,37.5445,37.5538,37.5352,37.5445,37665.0
2023-06-05 13:45:00,40.28,40.3,40.28,40.28,28058.0,37.5445,37.5631,37.5445,37.5445,28058.0
2023-06-05 13:50:00,40.29,40.3,40.28,40.29,52085.0,37.5538,37.5631,37.5445,37.5538,52085.0
2023-06-05 13:55:00,40.3,40.32,40.29,40.32,55927.0,37.5631,37.5818,37.5538,37.5818,55927.0
2023-06-05 14:00:00,40.32,40.34,40.31,40.32,69258.0,37.5818,37.6004,37.5725,37.5818,69258.0
2023-06-05 14:05:00,40.32,40.33,40.28,40.3,110956.0,37.5818,37.5911,37.5445,37.5631,110956.0
2023-06-05 14:10:00,40.3,40.31,40.29,40.31,151054.0,37.5631,37.5725,37.5538,37.5725,151054.0
2023-06-05 14:15:00,40.3,40.32,40.29,40.32,103031.0,37.5631,37.5818,37.5538,37.5818,103031.0
2023-06-05 14:20:00,40.32,40.32,40.3,40.31,69317.0,37.5818,37.5818,37.5631,37.5725,69317.0
2023-06-05 14:25:00,40.3,40.31,40.28,40.3,109895.0,37.5631,37.5725,37.5445,37.5631,109895.0
2023-06-05 14:30:00,40.3,40.31,40.24,40.26,213397.0,37.5631,37.5725,37.5072,37.5259,213397.0
2023-06-05 14:35:00,40.26,40.28,40.25,40.27,180802.0,37.5259,37.5445,37.5165,37.5352,180802.0
2023-06-05 14:40:00,40.26,40.3,40.26,40.3,72461.0,37.5259,37.5631,37.5259,37.5631,72461.0
2023-06-05 14:45:00,40.3,40.3,40.27,40.28,56676.0,37.5631,37.5631,37.5352,37.5445,56676.0
2023-06-05 14:50:00,40.28,40.32,40.27,40.32,149463.0,37.5445,37.5818,37.5352,37.5818,149463.0
2023-06-05 14:55:00,40.32,40.34,40.31,40.33,81580.0,37.5818,37.6004,37.5725,37.5911,81580.0
2023-06-05 15:00:00,40.34,40.35,40.3,40.3,68758.0,37.6004,37.6097,37.5631,37.5631,68758.0
2023-06-05 15:05:00,40.3,40.32,40.29,40.3,127872.0,37.5631,37.5818,37.5538,37.5631,127872.0
2023-06-05 15:10:00,40.3,40.33,40.29,40.33,41912.0,37.5631,37.5911,37.5538,37.5911,41912.0
2023-06-05 15:15:00,40.33,40.33,40.32,40.33,115898.0,37.5911,37.5911,37.5818,37.5911,115898.0
2023-06-05 15:20:00,40.33,40.35,40.32,40.34,59620.0,37.5911,37.6097,37.5818,37.6004,59620.0
2023-06-05 15:25:00,40.35,40.35,40.34,40.34,46465.0,37.6097,37.6097,37.6004,37.6004,46465.0
2023-06-05 15:30:00,40.35,40.35,40.33,40.34,102774.0,37.6097,37.6097,37.5911,37.6004,102774.0
2023-06-05 15:35:00,40.34,40.35,40.33,40.34,173359.0,37.6004,37.6097,37.5911,37.6004,173359.0
2023-06-05 15:40:00,40.35,40.35,40.34,40.34,96057.0,37.6097,37.6097,37.6004,37.6004,96057.0
2023-06-05 15:45:00,40.34,40.35,40.32,40.33,164312.0,37.6004,37.6097,37.5818,37.5911,164312.0
2023-06-05 15:50:00,40.34,40.35,40.33,40.33,115795.0,37.6004,37.6097,37.5911,37.5911,115795.0
2023-06-05 15:55:00,40.33,40.33,40.31,40.32,425109.0,37.5911,37.5911,37.5725,37.5818,425109.0
2023-06-06 09:30:00,40.21,40.27,40.17,40.18,207337.0,37.4793,37.5352,37.442,37.4513,207337.0
2023-06-06 09:35:00,40.17,40.22,40.17,40.2,177980.0,37.442,37.4886,37.442,37.4699,177980.0
2023-06-06 09:40:00,40.2,40.23,40.19,40.23,190882.0,37.4699,37.4979,37.4606,37.4979,190882.0
2023-06-06 09:45:00,40.23,40.25,40.21,40.24,171470.0,37.4979,37.5165,37.4793,37.5072,171470.0
2023-06-06 09:50:00,40.24,40.24,40.2,40.22,105104.0,37.5072,37.5072,37.4699,37.4886,105104.0
2023-06-06 09:55:00,40.21,40.23,40.2,40.21,39687.0,37.4793,37.4979,37.4699,37.4793,39687.0
2023-06-06 10:00:00,40.22,40.24,40.21,40.21,117129.0,37.4886,37.5072,37.4793,37.4793,117129.0
2023-06-06 10:05:00,40.22,40.27,40.21,40.25,180516.0,37.4886,37.5352,37.4793,37.5165,180516.0
2023-06-06 10:10:00,40.26,40.27,40.21,40.22,117553.0,37.5259,37.5352,37.4793,37.4886,117553.0
2023-06-06 10:15:00,40.22,40.23,40.2,40.23,111636.0,37.4886,37.4979,37.4699,37.4979,111636.0
2023-06-06 10:20:00,40.24,40.26,40.22,40.26,113788.0,37.5072,37.5259,37.4886,37.5259,113788.0
2023-06-06 10:25:00,40.26,40.27,40.24,40.24,115673.0,37.5259,37.5352,37.5072,37.5072,115673.0
2023-06-06 10:30:00,40.25,40.28,40.24,40.27,55415.0,37.5165,37.5445,37.5072,37.5352,55415.0
2023-06-06 10:35:00,40.28,40.28,40.26,40.27,100617.0,37.5445,37.5445,37.5259,37.5352,100617.0
2023-06-06 10:40:00,40.27,40.29,40.26,40.29,76832.0,37.5352,37.5538,37.5259,37.5538,76832.0
2023-06-06 10:45:00,40.29,40.37,40.28,40.37,214802.0,37.5538,37.6284,37.5445,37.6284,214802.0
2023-06-06 10:50:00,40.37,40.44,40.36,40.4,341049.0,37.6284,37.6936,37.6191,37.6563,341049.0
2023-06-06 10:55:00,40.4,40.4,40.36,40.38,173679.0,37.6563,37.6563,37.6191,37.6377,173679.0
2023-06-06 11:00:00,40.39,40.43,40.38,40.43,118956.0,37.647,37.6843,37.6377,37.6843,118956.0
2023-06-06 11:05:00,40.43,40.45,40.42,40.44,99501.0,37.6843,37.703,37.675,37.6936,99501.0
2023-06-06 11:10:00,40.45,40.46,40.42,40.44,185995.0,37.703,37.7123,37.675,37.6936,185995.0
2023-06-06 11:15:00,40.44,40.48,40.43,40.46,85895.0,37.6936,37.7309,37.6843,37.7123,85895.0
2023-06-06 11:20:00,40.46,40.47,40.43,40.43,136206.0,37.7123,37.7216,37.6843,37.6843,136206.0
2023-06-06 11:25:00,40.43,40.49,40.4,40.47,112768.0,37.6843,37.7402,37.6563,37.7216,112768.0
2023-06-06 11:30:00,40.48,40.5,40.47,40.48,103608.0,37.7309,37.7496,37.7216,37.7309,103608.0
2023-06-06 11:35:00,40.48,40.51,40.47,40.51,127641.0,37.7309,37.7589,37.7216,37.7589,127641.0
2023-06-06 11:40:00,40.51,40.56,40.5,40.55,82303.0,37.7589,37.8055,37.7496,37.7962,82303.0
2023-06-06 11:45:00,40.56,40.58,40.55,40.57,105855.0,37.8055,37.8241,37.7962,37.8148,105855.0
2023-06-06 11:50:00,40.57,40.59,40.56,40.59,67733.0,37.8148,37.8334,37.8055,37.8334,67733.0
2023-06-06 11:55:00,40.59,40.61,40.57,40.61,104067.0,37.8334,37.8521,37.8148,37.8521,104067.0
2023-06-06 12:00:00,40.6,40.63,40.6,40.62,102933.0,37.8428,37.8707,37.8428,37.8614,102933.0
2023-06-06 12:05:00,40.62,40.64,40.6,40.61,134317.0,37.8614,37.8801,37.8428,37.8521,134317.0
2023-06-06 12:10:00,40.61,40.62,40.6,40.6,61178.0,37.8521,37.8614,37.8428,37.8428,61178.0
2023-06-06 12:15:00,40.61,40.62,40.59,40.62,69579.0,37.8521,37.8614,37.8334,37.8614,69579.0
2023-06-06 12:20:00,40.62,40.62,40.59,40.6,37554.0,37.8614,37.8614,37.8334,37.8428,37554.0
2023-06-06 12:25:00,40.6,40.62,40.6,40.62,47959.0,37.8428,37.8614,37.8428,37.8614,47959.0
2023-06-06 12:30:00,40.61,40.63,40.61,40.63,28146.0,37.8521,37.8707,37.8521,37.8707,28146.0
2023-06-06 12:35:00,40.63,40.63,40.58,40.59,82981.0,37.8707,37.8707,37.8241,37.8334,82981.0
2023-06-06 12:40:00,40.59,40.6,40.57,40.58,131870.0,37.8334,37.8428,37.8148,37.8241,131870.0
2023-06-06 12:45:00,40.59,40.59,40.56,40.56,105191.0,37.8334,37.8334,37.8055,37.8055,105191.0
2023-06-06 12:50:00,40.57,40.58,40.56,40.57,94730.0,37.8148,37.8241,37.8055,37.8148,94730.0
2023-06-06 12:55:00,40.57,40.57,40.55,40.57,123780.0,37.8148,37.8148,37.7962,37.8148,123780.0
2023-06-06 13:00:00,40.57,40.57,40.53,40.55,76837.0,37.8148,37.8148,37.7775,37.7962,76837.0
2023-06-06 13:05:00,40.55,40.55,40.52,40.54,54037.0,37.7962,37.7962,37.7682,37.7868,54037.0
2023-06-06 13:10:00,40.54,40.57,40.53,40.57,63329.0,37.7868,37.8148,37.7775,37.8148,63329.0
2023-06-06 13:15:00,40.57,40.58,40.55,40.56,59902.0,37.8148,37.8241,37.7962,37.8055,59902.0
2023-06-06 13:20:00,40.55,40.56,40.54,40.56,90100.0,37.7962,37.8055,37.7868,37.8055,90100.0
2023-06-06 13:25:00,40.55,40.59,40.54,40.59,192026.0,37.7962,37.8334,37.7868,37.8334,192026.0
2023-06-06 13:30:00,40.59,40.6,40.58,40.59,48694.0,37.8334,37.8428,37.8241,37.8334,48694.0
2023-06-06 13:35:00,40.6,40.61,40.59,40.6,23296.0,37.8428,37.8521,37.8334,37.8428,23296.0
2023-06-06 13:40:00,40.59,40.61,40.59,40.61,45820.0,37.8334,37.8521,37.8334,37.8521,45820.0
2023-06-06 13:45:00,40.61,40.63,40.6,40.61,20316.0,37.8521,37.8707,37.8428,37.8521,20316.0
2023-06-06 13:50:00,40.62,40.62,40.6,40.61,59095.0,37.8614,37.8614,37.8428,37.8521,59095.0
2023-06-06 13:55:00,40.6,40.61,40.58,40.59,69876.0,37.8428,37.8521,37.8241,37.8334,69876.0
2023-06-06 14:00:00,40.59,40.6,40.57,40.58,66819.0,37.8334,37.8428,37.8148,37.8241,66819.0
2023-06-06 14:05:00,40.58,40.59,40.57,40.59,103061.0,37.8241,37.8334,37.8148,37.8334,103061.0
2023-06-06 14:10:00,40.59,40.6,40.58,40.59,47483.0,37.8334,37.8428,37.8241,37.8334,47483.0
2023-06-06 14:15:00,40.59,40.6,40.58,40.58,110933.0,37.8334,37.8428,37.8241,37.8241,110933.0
2023-06-06 14:20:00,40.59,40.61,40.58,40.61,47709.0,37.8334,37.8521,37.8241,37.8521,47709.0
2023-06-06 14:25:00,40.61,40.62,40.6,40.62,64931.0,37.8521,37.8614,37.8428,37.8614,64931.0
2023-06-06 14:30:00,40.62,40.62,40.6,40.61,68882.0,37.8614,37.8614,37.8428,37.8521,68882.0
2023-06-06 14:35:00,40.61,40.61,40.59,40.59,33064.0,37.8521,37.8521,37.8334,37.8334,33064.0
2023-06-06 14:40:00,40.59,40.61,40.59,40.61,43405.0,37.8334,37.8521,37.8334,37.8521,43405.0
2023-06-06 14:45:00,40.6,40.62,40.59,40.59,96657.0,37.8428,37.8614,37.8334,37.8334,96657.0
2023-06-06 14:50:00,40.59,40.61,40.58,40.59,73060.0,37.8334,37.8521,37.8241,37.8334,73060.0
2023-06-06 14:55:00,40.59,40.6,40.58,40.59,72621.0,37.8334,37.8428,37.8241,37.8334,72621.0
2023-06-06 15:00:00,40.59,40.6,40.59,40.59,130328.0,37.8334,37.8428,37.8334,37.8334,130328.0
2023-06-06 15:05:00,40.59,40.62,40.59,40.62,50265.0,37.8334,37.8614,37.8334,37.8614,50265.0
2023-06-06 15:10:00,40.61,40.62,40.6,40.61,67443.0,37.8521,37.8614,37.8428,37.8521,67443.0
2023-06-06 15:15:00,40.61,40.63,40.61,40.63,57066.0,37.8521,37.8707,37.8521,37.8707,57066.0
2023-06-06 15:20:00,40.62,40.64,40.62,40.64,79232.0,37.8614,37.8801,37.8614,37.8801,79232.0
2023-06-06 15:25:00,40.64,40.64,40.63,40.64,53266.0,37.8801,37.8801,37.8707,37.8801,53266.0
2023-06-06 15:30:00,40.64,40.65,40.63,40.64,89662.0,37.8801,37.8894,37.8707,37.8801,89662.0
2023-06-06 15:35:00,40.64,40.64,40.6,40.61,164645.0,37.8801,37.8801,37.8428,37.8521,164645.0
2023-06-06 15:40:00,40.61,40.62,40.6,40.62,84618.0,37.8521,37.8614,37.8428,37.8614,84618.0
2023-06-06 15:45:00,40.62,40.63,40.61,40.63,41241.0,37.8614,37.8707,37.8521,37.8707,41241.0
2023-06-06 15:50:00,40.63,40.63,40.62,40.63,63366.0,37.8707,37.8707,37.8614,37.8707,63366.0
2023-06-06 15:55:00,40.63,40.64,40.6,40.61,217185.0,37.8707,37.8801,37.8428,37.8521,217185.0
2023-06-07 09:30:00,40.65,40.7,40.63,40.67,242568.0,37.8894,37.936,37.8707,37.908,242568.0
2023-06-07 09:35:00,40.67,40.71,40.65,40.69,83564.0,37.908,37.9453,37.8894,37.9267,83564.0
2023-06-07 09:40:00,40.68,40.72,40.67,40.72,54465.0,37.9173,37.9546,37.908,37.9546,54465.0
2023-06-07 09:45:00,40.72,40.81,40.71,40.8,163820.0,37.9546,38.0385,37.9453,38.0292,163820.0
2023-06-07 09:50:00,40.81,40.83,40.79,40.83,59931.0,38.0385,38.0571,38.0199,38.0571,59931.0
2023-06-07 09:55:00,40.83,40.87,40.82,40.86,95175.0,38.0571,38.0944,38.0478,38.0851,95175.0
2023-06-07 10:00:00,40.86,40.87,40.81,40.82,133493.0,38.0851,38.0944,38.0385,38.0478,133493.0
2023-06-07 10:05:00,40.83,40.85,40.8,40.8,82503.0,38.0571,38.0758,38.0292,38.0292,82503.0
2023-06-07 10:10:00,40.81,40.86,40.8,40.84,87352.0,38.0385,38.0851,38.0292,38.0665,87352.0
2023-06-07 10:15:00,40.84,40.86,40.81,40.82,132581.0,38.0665,38.0851,38.0385,38.0478,132581.0
2023-06-07 10:20:00,40.82,40.83,40.74,40.75,78198.0,38.0478,38.0571,37.9733,37.9826,78198.0
2023-06-07 10:25:00,40.75,40.75,40.71,40.73,194170.0,37.9826,37.9826,37.9453,37.9639,194170.0
2023-06-07 10:30:00,40.73,40.76,40.67,40.68,95674.0,37.9639,37.9919,37.908,37.9173,95674.0
2023-06-07 10:35:00,40.69,40.69,40.61,40.65,96870.0,37.9267,37.9267,37.8521,37.8894,96870.0
2023-06-07 10:40:00,40.65,40.66,40.6,40.61,144506.0,37.8894,37.8987,37.8428,37.8521,144506.0
2023-06-07 10:45:00,40.6,40.64,40.6,40.62,72484.0,37.8428,37.8801,37.8428,37.8614,72484.0
2023-06-07 10:50:00,40.62,40.63,40.6,40.62,36506.0,37.8614,37.8707,37.8428,37.8614,36506.0
2023-06-07 10:55:00,40.61,40.66,40.6,40.65,91796.0,37.8521,37.8987,37.8428,37.8894,91796.0
2023-06-07 11:00:00,40.65,40.66,40.63,40.66,152211.0,37.8894,37.8987,37.8707,37.8987,152211.0
2023-06-07 11:05:00,40.65,40.67,40.63,40.67,48811.0,37.8894,37.908,37.8707,37.908,48811.0
2023-06-07 11:10:00,40.67,40.69,40.65,40.69,83119.0,37.908,37.9267,37.8894,37.9267,83119.0
2023-06-07 11:15:00,40.68,40.69,40.66,40.68,63189.0,37.9173,37.9267,37.8987,37.9173,63189.0
2023-06-07 11:20:00,40.68,40.7,40.67,40.67,97895.0,37.9173,37.936,37.908,37.908,97895.0
2023-06-07 11:25:00,40.68,40.71,40.67,40.7,89522.0,37.9173,37.9453,37.908,37.936,89522.0
2023-06-07 11:30:00,40.7,40.74,40.69,40.73,134881.0,37.936,37.9733,37.9267,37.9639,134881.0
2023-06-07 11:35:00,40.73,40.73,40.69,40.7,71877.0,37.9639,37.9639,37.9267,37.936,71877.0
2023-06-07 11:40:00,40.69,40.7,40.66,40.66,152597.0,37.9267,37.936,37.8987,37.8987,152597.0
2023-06-07 11:45:00,40.66,40.68,40.65,40.66,48263.0,37.8987,37.9173,37.8894,37.8987,48263.0
2023-06-07 11:50:00,40.66,40.67,40.62,40.64,77389.0,37.8987,37.908,37.8614,37.8801,77389.0
2023-06-07 11:55:00,40.63,40.63,40.61,40.63,97789.0,37.8707,37.8707,37.8521,37.8707,97789.0
2023-06-07 12:00:00,40.63,40.65,40.62,40.65,41071.0,37.8707,37.8894,37.8614,37.8894,41071.0
2023-06-07 12:05:00,40.65,40.65,40.62,40.64,129597.0,37.8894,37.8894,37.8614,37.8801,129597.0
2023-06-07 12:10:00,40.64,40.65,40.61,40.62,91620.0,37.8801,37.8894,37.8521,37.8614,91620.0
2023-06-07 12:15:00,40.61,40.62,40.58,40.59,165729.0,37.8521,37.8614,37.8241,37.8334,165729.0
2023-06-07 12:20:00,40.59,40.59,40.56,40.59,62011.0,37.8334,37.8334,37.8055,37.8334,62011.0
2023-06-07 12:25:00,40.59,40.59,40.55,40.56,140874.0,37.8334,37.8334,37.7962,37.8055,140874.0
2023-06-07 12:30:00,40.55,40.6,40.55,40.59,99009.0,37.7962,37.8428,37.7962,37.8334,99009.0
2023-06-07 12:35:00,40.58,40.59,40.55,40.55,74070.0,37.8241,37.8334,37.7962,37.7962,74070.0
2023-06-07 12:40:00,40.55,40.58,40.55,40.57,24808.0,37.7962,37.8241,37.7962,37.8148,24808.0
2023-06-07 12:45:00,40.58,40.59,40.57,40.58,185245.0,37.8241,37.8334,37.8148,37.8241,185245.0
2023-06-07 12:50:00,40.59,40.59,40.54,40.55,171849.0,37.8334,37.8334,37.7868,37.7962,171849.0
2023-06-07 12:55:00,40.55,40.56,40.54,40.55,67609.0,37.7962,37.8055,37.7868,37.7962,67609.0
2023-06-07 13:00:00,40.55,40.55,40.52,40.52,40631.0,37.7962,37.7962,37.7682,37.7682,40631.0
2023-06-07 13:05:00,40.52,40.54,40.51,40.54,120144.0,37.7682,37.7868,37.7589,37.7868,120144.0
2023-06-07 13:10:00,40.54,40.55,40.5,40.51,61110.0,37.7868,37.7962,37.7496,37.7589,61110.0
2023-06-07 13:15:00,40.51,40.52,40.48,40.48,69770.0,37.7589,37.7682,37.7309,37.7309,69770.0
2023-06-07 13:20:00,40.49,40.5,40.46,40.48,52747.0,37.7402,37.7496,37.7123,37.7309,52747.0
2023-06-07 13:25:00,40.49,40.52,40.48,40.5,75521.0,37.7402,37.7682,37.7309,37.7496,75521.0
2023-06-07 13:30:00,40.5,40.5,40.47,40.48,31990.0,37.7496,37.7496,37.7216,37.7309,31990.0
2023-06-07 13:35:00,40.49,40.5,40.48,40.48,62386.0,37.7402,37.7496,37.7309,37.7309,62386.0
2023-06-07 13:40:00,40.48,40.51,40.48,40.5,45191.0,37.7309,37.7589,37.7309,37.7496,45191.0
2023-06-07 13:45:00,40.51,40.52,40.49,40.5,76101.0,37.7589,37.7682,37.7402,37.7496,76101.0
2023-06-07 13:50:00,40.5,40.51,40.49,40.51,93360.0,37.7496,37.7589,37.7402,37.7589,93360.0
2023-06-07 13:55:00,40.51,40.54,40.51,40.52,56528.0,37.7589,37.7868,37.7589,37.7682,56528.0
2023-06-07 14:00:00,40.52,40.56,40.52,40.54,121760.0,37.7682,37.8055,37.7682,37.7868,121760.0
2023-06-07 14:05:00,40.54,40.56,40.54,40.55,30370.0,37.7868,37.8055,37.7868,37.7962,30370.0
2023-06-07 14:10:00,40.56,40.56,40.53,40.55,84656.0,37.8055,37.8055,37.7775,37.7962,84656.0
2023-06-07 14:15:00,40.54,40.56,40.54,40.55,39233.0,37.7868,37.8055,37.7868,37.7962,39233.0
2023-06-07 14:20:00,40.55,40.57,40.55,40.57,219914.0,37.7962,37.8148,37.7962,37.8148,219914.0
2023-06-07 14:25:00,40.57,40.57,40.54,40.56,45864.0,37.8148,37.8148,37.7868,37.8055,45864.0
2023-06-07 14:30:00,40.55,40.56,40.52,40.53,131744.0,37.7962,37.8055,37.7682,37.7775,131744.0
2023-06-07 14:35:00,40.52,40.53,40.51,40.52,137267.0,37.7682,37.7775,37.7589,37.7682,137267.0
2023-06-07 14:40:00,40.52,40.52,40.5,40.52,59932.0,37.7682,37.7682,37.7496,37.7682,59932.0
2023-06-07 14:45:00,40.51,40.54,40.5,40.54,109799.0,37.7589,37.7868,37.7496,37.7868,109799.0
2023-06-07 14:50:00,40.54,40.55,40.52,40.55,49213.0,37.7868,37.7962,37.7682,37.7962,49213.0
2023-06-07 14:55:00,40.55,40.55,40.54,40.55,108890.0,37.7962,37.7962,37.7868,37.7962,108890.0
2023-06-07 15:00:00,40.55,40.56,40.54,40.55,320946.0,37.7962,37.8055,37.7868,37.7962,320946.0
2023-06-07 15:05:00,40.55,40.55,40.53,40.54,111309.0,37.7962,37.7962,37.7775,37.7868,111309.0
2023-06-07 15:10:00,40.54,40.54,40.52,40.52,51625.0,37.7868,37.7868,37.7682,37.7682,51625.0
2023-06-07 15:15:00,40.52,40.54,40.52,40.52,109875.0,37.7682,37.7868,37.7682,37.7682,109875.0
2023-06-07 15:20:00,40.52,40.55,40.52,40.52,114026.0,37.7682,37.7962,37.7682,37.7682,114026.0
2023-06-07 15:25:00,40.52,40.53,40.5,40.52,211648.0,37.7682,37.7775,37.7496,37.7682,211648.0
2023-06-07 15:30:00,40.52,40.54,40.51,40.52,98721.0,37.7682,37.7868,37.7589,37.7682,98721.0
2023-06-07 15:35:00,40.52,40.53,40.5,40.51,132406.0,37.7682,37.7775,37.7496,37.7589,132406.0
2023-06-07 15:40:00,40.51,40.53,40.5,40.52,157184.0,37.7589,37.7775,37.7496,37.7682,157184.0
2023-06-07 15:45:00,40.52,40.53,40.5,40.52,57861.0,37.7682,37.7775,37.7496,37.7682,57861.0
2023-06-07 15:50:00,40.53,40.54,40.5,40.51,104196.0,37.7775,37.7868,37.7496,37.7589,104196.0
2023-06-07 15:55:00,40.5,40.52,40.5,40.52,142050.0,37.7496,37.7682,37.7496,37.7682,142050.0
2023-06-08 09:30:00,40.54,40.63,40.53,40.58,226195.0,37.7868,37.8707,37.7775,37.8241,226195.0
2023-06-08 09:35:00,40.58,40.63,40.57,40.6,203024.0,37.8241,37.8707,37.8148,37.8428,203024.0
2023-06-08 09:40:00,40.59,40.65,40.59,40.62,60240.0,37.8334,37.8894,37.8334,37.8614,60240.0
2023-06-08 09:45:00,40.62,40.62,40.56,40.57,166898.0,37.8614,37.8614,37.8055,37.8148,166898.0
2023-06-08 09:50:00,40.57,40.61,40.56,40.57,134780.0,37.8148,37.8521,37.8055,37.8148,134780.0
2023-06-08 09:55:00,40.57,40.63,40.56,40.61,85087.0,37.8148,37.8707,37.8055,37.8521,85087.0
2023-06-08 10:00:00,40.61,40.64,40.59,40.63,179440.0,37.8521,37.8801,37.8334,37.8707,179440.0
2023-06-08 10:05:00,40.63,40.66,40.62,40.64,89446.0,37.8707,37.8987,37.8614,37.8801,89446.0
2023-06-08 10:10:00,40.64,40.65,40.63,40.65,111764.0,37.8801,37.8894,37.8707,37.8894,111764.0
2023-06-08 10:15:00,40.66,40.66,40.63,40.64,110588.0,37.8987,37.8987,37.8707,37.8801,110588.0
2023-06-08 10:20:00,40.65,40.66,40.63,40.66,50385.0,37.8894,37.8987,37.8707,37.8987,50385.0
2023-06-08 10:25:00,40.66,40.67,40.64,40.66,88850.0,37.8987,37.908,37.8801,37.8987,88850.0
2023-06-08 10:30:00,40.66,40.68,40.64,40.65,138015.0,37.8987,37.9173,37.8801,37.8894,138015.0
2023-06-08 10:35:00,40.65,40.66,40.62,40.65,141325.0,37.8894,37.8987,37.8614,37.8894,141325.0
2023-06-08 10:40:00,40.65,40.67,40.64,40.65,116095.0,37.8894,37.908,37.8801,37.8894,116095.0
2023-06-08 10:45:00,40.66,40.67,40.63,40.64,171082.0,37.8987,37.908,37.8707,37.8801,171082.0
2023-06-08 10:50:00,40.64,40.66,40.64,40.66,200706.0,37.8801,37.8987,37.8801,37.8987,200706.0
2023-06-08 10:55:00,40.65,40.67,40.65,40.67,160124.0,37.8894,37.908,37.8894,37.908,160124.0
2023-06-08 11:00:00,40.67,40.68,40.66,40.67,106686.0,37.908,37.9173,37.8987,37.908,106686.0
2023-06-08 11:05:00,40.67,40.7,40.66,40.69,222312.0,37.908,37.936,37.8987,37.9267,222312.0
2023-06-08 11:10:00,40.7,40.71,40.69,40.71,160769.0,37.936,37.9453,37.9267,37.9453,160769.0
2023-06-08 11:15:00,40.7,40.71,40.68,40.7,52596.0,37.936,37.9453,37.9173,37.936,52596.0
2023-06-08 11:20:00,40.7,40.72,40.69,40.71,88718.0,37.936,37.9546,37.9267,37.9453,88718.0
2023-06-08 11:25:00,40.71,40.73,40.69,40.73,120559.0,37.9453,37.9639,37.9267,37.9639,120559.0
2023-06-08 11:30:00,40.73,40.74,40.72,40.72,115374.0,37.9639,37.9733,37.9546,37.9546,115374.0
2023-06-08 11:35:00,40.72,40.73,40.69,40.71,225762.0,37.9546,37.9639,37.9267,37.9453,225762.0
2023-06-08 11:40:00,40.7,40.72,40.69,40.7,77146.0,37.936,37.9546,37.9267,37.936,77146.0
2023-06-08 11:45:00,40.7,40.71,40.67,40.69,120809.0,37.936,37.9453,37.908,37.9267,120809.0
2023-06-08 11:50:00,40.69,40.72,40.68,40.72,63820.0,37.9267,37.9546,37.9173,37.9546,63820.0
2023-06-08 11:55:00,40.72,40.73,40.69,40.7,130358.0,37.9546,37.9639,37.9267,37.936,130358.0
2023-06-08 12:00:00,40.7,40.71,40.68,40.7,83232.0,37.936,37.9453,37.9173,37.936,83232.0
2023-06-08 12:05:00,40.7,40.7,40.68,40.69,36728.0,37.936,37.936,37.9173,37.9267,36728.0
2023-06-08 12:10:00,40.69,40.71,40.68,40.7,99108.0,37.9267,37.9453,37.9173,37.936,99108.0
2023-06-08 12:15:00,40.71,40.72,40.69,40.71,87476.0,37.9453,37.9546,37.9267,37.9453,87476.0
2023-06-08 12:20:00,40.71,40.74,40.71,40.73,49878.0,37.9453,37.9733,37.9453,37.9639,49878.0
2023-06-08 12:25:00,40.74,40.77,40.73,40.76,165652.0,37.9733,38.0012,37.9639,37.9919,165652.0
2023-06-08 12:30:00,40.76,40.76,40.74,40.75,104366.0,37.9919,37.9919,37.9733,37.9826,104366.0
2023-06-08 12:35:00,40.74,40.75,40.72,40.75,148486.0,37.9733,37.9826,37.9546,37.9826,148486.0
2023-06-08 12:40:00,40.75,40.76,40.73,40.76,50014.0,37.9826,37.9919,37.9639,37.9919,50014.0
2023-06-08 12:45:00,40.76,40.76,40.73,40.75,96241.0,37.9919,37.9919,37.9639,37.9826,96241.0
2023-06-08 12:50:00,40.74,40.76,40.73,40.75,91713.0,37.9733,37.9919,37.9639,37.9826,91713.0
2023-06-08 12:55:00,40.75,40.77,40.75,40.77,40833.0,37.9826,38.0012,37.9826,38.0012,40833.0
2023-06-08 13:00:00,40.77,40.78,40.76,40.76,38996.0,38.0012,38.0105,37.9919,37.9919,38996.0
2023-06-08 13:05:00,40.76,40.77,40.75,40.76,68231.0,37.9919,38.0012,37.9826,37.9919,68231.0
2023-06-08 13:10:00,40.75,40.75,40.72,40.74,86668.0,37.9826,37.9826,37.9546,37.9733,86668.0
2023-06-08 13:15:00,40.73,40.76,40.73,40.76,110107.0,37.9639,37.9919,37.9639,37.9919,110107.0
2023-06-08 13:20:00,40.76,40.76,40.72,40.73,114838.0,37.9919,37.9919,37.9546,37.9639,114838.0
2023-06-08 13:25:00,40.73,40.74,40.72,40.74,40421.0,37.9639,37.9733,37.9546,37.9733,40421.0
2023-06-08 13:30:00,40.74,40.75,40.72,40.73,88503.0,37.9733,37.9826,37.9546,37.9639,88503.0
2023-06-08 13:35:00,40.73,40.74,40.72,40.73,48043.0,37.9639,37.9733,37.9546,37.9639,48043.0
2023-06-08 13:40:00,40.73,40.73,40.71,40.71,51978.0,37.9639,37.9639,37.9453,37.9453,51978.0
2023-06-08 13:45:00,40.71,40.72,40.69,40.7,196680.0,37.9453,37.9546,37.9267,37.936,196680.0
2023-06-08 13:50:00,40.7,40.73,40.7,40.73,112595.0,37.936,37.9639,37.936,37.9639,112595.0
2023-06-08 13:55:00,40.73,40.73,40.71,40.73,43391.0,37.9639,37.9639,37.9453,37.9639,43391.0
2023-06-08 14:00:00,40.73,40.73,40.72,40.73,25078.0,37.9639,37.9639,37.9546,37.9639,25078.0
2023-06-08 14:05:00,40.73,40.73,40.71,40.72,62699.0,37.9639,37.9639,37.9453,37.9546,62699.0
2023-06-08 14:10:00,40.71,40.73,40.7,40.72,106620.0,37.9453,37.9639,37.936,37.9546,106620.0
2023-06-08 14:15:00,40.72,40.74,40.71,40.73,105952.0,37.9546,37.9733,37.9453,37.9639,105952.0
2023-06-08 14:20:00,40.73,40.74,40.72,40.73,47249.0,37.9639,37.9733,37.9546,37.9639,47249.0
2023-06-08 14:25:00,40.73,40.75,40.73,40.75,42818.0,37.9639,37.9826,37.9639,37.9826,42818.0
2023-06-08 14:30:00,40.75,40.76,40.74,40.75,119668.0,37.9826,37.9919,37.9733,37.9826,119668.0
2023-06-08 14:35:00,40.74,40.75,40.74,40.75,71314.0,37.9733,37.9826,37.9733,37.9826,71314.0
2023-06-08 14:40:00,40.75,40.76,40.74,40.76,103076.0,37.9826,37.9919,37.9733,37.9919,103076.0
2023-06-08 14:45:00,40.76,40.76,40.74,40.75,130398.0,37.9919,37.9919,37.9733,37.9826,130398.0
2023-06-08 14:50:00,40.75,40.75,40.73,40.74,67194.0,37.9826,37.9826,37.9639,37.9733,67194.0
2023-06-08 14:55:00,40.74,40.75,40.73,40.75,182412.0,37.9733,37.9826,37.9639,37.9826,182412.0
2023-06-08 15:00:00,40.75,40.75,40.74,40.74,63549.0,37.9826,37.9826,37.9733,37.9733,63549.0
2023-06-08 15:05:00,40.74,40.75,40.74,40.74,57083.0,37.9733,37.9826,37.9733,37.9733,57083.0
2023-06-08 15:10:00,40.74,40.75,40.74,40.74,145849.0,37.9733,37.9826,37.9733,37.9733,145849.0
2023-06-08 15:15:00,40.74,40.75,40.72,40.73,100599.0,37.9733,37.9826,37.9546,37.9639,100599.0
2023-06-08 15:20:00,40.73,40.74,40.72,40.74,127539.0,37.9639,37.9733,37.9546,37.9733,127539.0
2023-06-08 15:25:00,40.73,40.74,40.72,40.73,189425.0,37.9639,37.9733,37.9546,37.9639,189425.0
2023-06-08 15:30:00,40.73,40.73,40.72,40.73,120455.0,37.9639,37.9639,37.9546,37.9639,120455.0
2023-06-08 15:35:00,40.73,40.73,40.72,40.73,105135.0,37.9639,37.9639,37.9546,37.9639,105135.0
2023-06-08 15:40:00,40.73,40.75,40.72,40.75,154378.0,37.9639,37.9826,37.9546,37.9826,154378.0
2023-06-08 15:45:00,40.75,40.75,40.74,40.75,123808.0,37.9826,37.9826,37.9733,37.9826,123808.0
2023-06-08 15:50:00,40.75,40.76,40.74,40.75,129165.0,37.9826,37.9919,37.9733,37.9826,129165.0
2023-06-08 15:55:00,40.74,40.75,40.73,40.74,193863.0,37.9733,37.9826,37.9639,37.9733,193863.0
2023-06-09 09:30:00,40.79,40.88,40.77,40.87,374691.0,38.0199,38.1038,38.0012,38.0944,374691.0
2023-06-09 09:35:00,40.88,40.88,40.81,40.85,151041.0,38.1038,38.1038,38.0385,38.0758,151041.0
2023-06-09 09:40:00,40.85,40.86,40.81,40.85,128311.0,38.0758,38.0851,38.0385,38.0758,128311.0
2023-06-09 09:45:00,40.85,40.89,40.85,40.86,173909.0,38.0758,38.1131,38.0758,38.0851,173909.0
2023-06-09 09:50:00,40.86,40.88,40.84,40.88,464272.0,38.0851,38.1038,38.0665,38.1038,464272.0
2023-06-09 09:55:00,40.88,40.91,40.88,40.91,168338.0,38.1038,38.1317,38.1038,38.1317,168338.0
2023-06-09 10:00:00,40.91,40.96,40.9,40.96,160144.0,38.1317,38.1783,38.1224,38.1783,160144.0
2023-06-09 10:05:00,40.95,40.96,40.93,40.94,224069.0,38.169,38.1783,38.1504,38.1597,224069.0
2023-06-09 10:10:00,40.94,40.99,40.93,40.97,172903.0,38.1597,38.2063,38.1504,38.1876,172903.0
2023-06-09 10:15:00,40.97,40.99,40.97,40.98,145188.0,38.1876,38.2063,38.1876,38.197,145188.0
2023-06-09 10:20:00,40.99,41.0,40.97,40.98,209158.0,38.2063,38.2156,38.1876,38.197,209158.0
2023-06-09 10:25:00,40.99,41.02,40.98,41.0,169613.0,38.2063,38.2342,38.197,38.2156,169613.0
2023-06-09 10:30:00,41.0,41.0,40.95,40.96,155225.0,38.2156,38.2156,38.169,38.1783,155225.0
2023-06-09 10:35:00,40.96,40.96,40.93,40.94,191347.0,38.1783,38.1783,38.1504,38.1597,191347.0
2023-06-09 10:40:00,40.94,40.94,40.88,40.91,269446.0,38.1597,38.1597,38.1038,38.1317,269446.0
2023-06-09 10:45:00,40.91,40.93,40.88,40.89,145252.0,38.1317,38.1504,38.1038,38.1131,145252.0
2023-06-09 10:50:00,40.89,40.89,40.84,40.88,100056.0,38.1131,38.1131,38.0665,38.1038,100056.0
2023-06-09 10:55:00,40.89,40.91,40.87,40.89,119798.0,38.1131,38.1317,38.0944,38.1131,119798.0
2023-06-09 11:00:00,40.89,40.89,40.87,40.88,178079.0,38.1131,38.1131,38.0944,38.1038,178079.0
2023-06-09 11:05:00,40.89,40.94,40.88,40.93,150679.0,38.1131,38.1597,38.1038,38.1504,150679.0
2023-06-09 11:10:00,40.93,40.94,40.92,40.94,93492.0,38.1504,38.1597,38.141,38.1597,93492.0
2023-06-09 11:15:00,40.93,40.94,40.9,40.92,83445.0,38.1504,38.1597,38.1224,38.141,83445.0
2023-06-09 11:20:00,40.92,40.94,40.9,40.9,149898.0,38.141,38.1597,38.1224,38.1224,149898.0
2023-06-09 11:25:00,40.91,40.91,40.87,40.88,156600.0,38.1317,38.1317,38.0944,38.1038,156600.0
2023-06-09 11:30:00,40.88,40.9,40.87,40.9,192188.0,38.1038,38.1224,38.0944,38.1224,192188.0
2023-06-09 11:35:00,40.9,40.92,40.89,40.91,124604.0,38.1224,38.141,38.1131,38.1317,124604.0
2023-06-09 11:40:00,40.91,40.93,40.9,40.93,109670.0,38.1317,38.1504,38.1224,38.1504,109670.0
2023-06-09 11:45:00,40.93,40.94,40.9,40.9,115890.0,38.1504,38.1597,38.1224,38.1224,115890.0
2023-06-09 11:50:00,40.91,40.92,40.89,40.91,93391.0,38.1317,38.141,38.1131,38.1317,93391.0
2023-06-09 11:55:00,40.91,40.92,40.89,40.9,144096.0,38.1317,38.141,38.1131,38.1224,144096.0
2023-06-09 12:00:00,40.9,40.91,40.85,40.87,211969.0,38.1224,38.1317,38.0758,38.0944,211969.0
2023-06-09 12:05:00,40.87,40.89,40.85,40.85,80054.0,38.0944,38.1131,38.0758,38.0758,80054.0
2023-06-09 12:10:00,40.86,40.87,40.84,40.86,134162.0,38.0851,38.0944,38.0665,38.0851,134162.0
2023-06-09 12:15:00,40.86,40.89,40.85,40.87,67678.0,38.0851,38.1131,38.0758,38.0944,67678.0
2023-06-09 12:20:00,40.88,40.88,40.84,40.86,76643.0,38.1038,38.1038,38.0665,38.0851,76643.0
2023-06-09 12:25:00,40.86,40.86,40.81,40.83,170674.0,38.0851,38.0851,38.0385,38.0571,170674.0
2023-06-09 12:30:00,40.83,40.85,40.83,40.84,20042.0,38.0571,38.0758,38.0571,38.0665,20042.0
2023-06-09 12:35:00,40.84,40.85,40.82,40.82,92052.0,38.0665,38.0758,38.0478,38.0478,92052.0
2023-06-09 12:40:00,40.83,40.85,40.81,40.84,27179.0,38.0571,38.0758,38.0385,38.0665,27179.0
2023-06-09 12:45:00,40.84,40.85,40.82,40.85,53921.0,38.0665,38.0758,38.0478,38.0758,53921.0
2023-06-09 12:50:00,40.85,40.87,40.85,40.85,18216.0,38.0758,38.0944,38.0758,38.0758,18216.0
2023-06-09 12:55:00,40.86,40.87,40.84,40.87,41610.0,38.0851,38.0944,38.0665,38.0944,41610.0
2023-06-09 13:00:00,40.87,40.89,40.86,40.89,43634.0,38.0944,38.1131,38.0851,38.1131,43634.0
2023-06-09 13:05:00,40.88,40.89,40.87,40.89,122489.0,38.1038,38.1131,38.0944,38.1131,122489.0
2023-06-09 13:10:00,40.88,40.89,40.87,40.88,41021.0,38.1038,38.1131,38.0944,38.1038,41021.0
2023-06-09 13:15:00,40.88,40.89,40.87,40.88,54619.0,38.1038,38.1131,38.0944,38.1038,54619.0
2023-06-09 13:20:00,40.88,40.89,40.87,40.88,21350.0,38.1038,38.1131,38.0944,38.1038,21350.0
2023-06-09 13:25:00,40.88,40.9,40.88,40.9,43320.0,38.1038,38.1224,38.1038,38.1224,43320.0
2023-06-09 13:30:00,40.89,40.91,40.88,40.9,69007.0,38.1131,38.1317,38.1038,38.1224,69007.0
2023-06-09 13:35:00,40.9,40.91,40.89,40.91,79137.0,38.1224,38.1317,38.1131,38.1317,79137.0
2023-06-09 13:40:00,40.91,40.92,40.9,40.91,25191.0,38.1317,38.141,38.1224,38.1317,25191.0
2023-06-09 13:45:00,40.91,40.92,40.9,40.91,32447.0,38.1317,38.141,38.1224,38.1317,32447.0
2023-06-09 13:50:00,40.9,40.91,40.88,40.91,217307.0,38.1224,38.1317,38.1038,38.1317,217307.0
2023-06-09 13:55:00,40.9,40.91,40.89,40.91,26730.0,38.1224,38.1317,38.1131,38.1317,26730.0
2023-06-09 14:00:00,40.91,40.92,40.89,40.9,39328.0,38.1317,38.141,38.1131,38.1224,39328.0
2023-06-09 14:05:00,40.9,40.91,40.89,40.9,65938.0,38.1224,38.1317,38.1131,38.1224,65938.0
2023-06-09 14:10:00,40.91,40.92,40.9,40.91,22771.0,38.1317,38.141,38.1224,38.1317,22771.0
2023-06-09 14:15:00,40.91,40.91,40.89,40.9,55185.0,38.1317,38.1317,38.1131,38.1224,55185.0
2023-06-09 14:20:00,40.9,40.91,40.89,40.9,84348.0,38.1224,38.1317,38.1131,38.1224,84348.0
2023-06-09 14:25:00,40.91,40.91,40.87,40.88,59560.0,38.1317,38.1317,38.0944,38.1038,59560.0
2023-06-09 14:30:00,40.89,40.89,40.87,40.88,61921.0,38.1131,38.1131,38.0944,38.1038,61921.0
2023-06-09 14:35:00,40.88,40.88,40.84,40.85,104039.0,38.1038,38.1038,38.0665,38.0758,104039.0
2023-06-09 14:40:00,40.84,40.85,40.83,40.85,29391.0,38.0665,38.0758,38.0571,38.0758,29391.0
2023-06-09 14:45:00,40.85,40.86,40.84,40.84,34234.0,38.0758,38.0851,38.0665,38.0665,34234.0
2023-06-09 14:50:00,40.84,40.86,40.83,40.83,117944.0,38.0665,38.0851,38.0571,38.0571,117944.0
2023-06-09 14:55:00,40.84,40.86,40.83,40.86,96821.0,38.0665,38.0851,38.0571,38.0851,96821.0
2023-06-09 15:00:00,40.85,40.87,40.85,40.87,32884.0,38.0758,38.0944,38.0758,38.0944,32884.0
2023-06-09 15:05:00,40.87,40.87,40.84,40.84,90499.0,38.0944,38.0944,38.0665,38.0665,90499.0
2023-06-09 15:10:00,40.84,40.86,40.84,40.86,32112.0,38.0665,38.0851,38.0665,38.0851,32112.0
2023-06-09 15:15:00,40.86,40.86,40.84,40.86,118538.0,38.0851,38.0851,38.0665,38.0851,118538.0
2023-06-09 15:20:00,40.86,40.86,40.84,40.85,28643.0,38.0851,38.0851,38.0665,38.0758,28643.0
2023-06-09 15:25:00,40.84,40.85,40.83,40.84,71271.0,38.0665,38.0758,38.0571,38.0665,71271.0
2023-06-09 15:30:00,40.84,40.85,40.83,40.84,31860.0,38.0665,38.0758,38.0571,38.0665,31860.0
2023-06-09 15:35:00,40.84,40.85,40.82,40.84,170714.0,38.0665,38.0758,38.0478,38.0665,170714.0
2023-06-09 15:40:00,40.84,40.85,40.83,40.84,34320.0,38.0665,38.0758,38.0571,38.0665,34320.0
2023-06-09 15:45:00,40.85,40.85,40.84,40.85,46436.0,38.0758,38.0758,38.0665,38.0758,46436.0
2023-06-09 15:50:00,40.85,40.86,40.84,40.85,77588.0,38.0758,38.0851,38.0665,38.0758,77588.0
2023-06-09 15:55:00,40.85,40.87,40.84,40.86,325744.0,38.0758,38.0944,38.0665,38.0851,325744.0
2023-06-12 09:30:00,40.93,40.96,40.89,40.96,153966.0,38.1504,38.1783,38.1131,38.1783,153966.0
2023-06-12 09:35:00,40.97,40.97,40.87,40.9,137973.0,38.1876,38.1876,38.0944,38.1224,137973.0
2023-06-12 09:40:00,40.9,40.92,40.89,40.9,95371.0,38.1224,38.141,38.1131,38.1224,95371.0
2023-06-12 09:45:00,40.91,40.91,40.88,40.9,103661.0,38.1317,38.1317,38.1038,38.1224,103661.0
2023-06-12 09:50:00,40.9,40.91,40.87,40.9,62126.0,38.1224,38.1317,38.0944,38.1224,62126.0
2023-06-12 09:55:00,40.9,40.91,40.89,40.9,93031.0,38.1224,38.1317,38.1131,38.1224,93031.0
2023-06-12 10:00:00,40.9,40.93,40.89,40.91,142318.0,38.1224,38.1504,38.1131,38.1317,142318.0
2023-06-12 10:05:00,40.91,40.91,40.86,40.89,156805.0,38.1317,38.1317,38.0851,38.1131,156805.0
2023-06-12 10:10:00,40.89,40.9,40.87,40.89,120971.0,38.1131,38.1224,38.0944,38.1131,120971.0
2023-06-12 10:15:00,40.89,40.9,40.88,40.9,74120.0,38.1131,38.1224,38.1038,38.1224,74120.0
2023-06-12 10:20:00,40.9,40.93,40.89,40.93,94616.0,38.1224,38.1504,38.1131,38.1504,94616.0
2023-06-12 10:25:00,40.93,40.93,40.89,40.91,98820.0,38.1504,38.1504,38.1131,38.1317,98820.0
2023-06-12 10:30:00,40.9,40.94,40.89,40.93,84561.0,38.1224,38.1597,38.1131,38.1504,84561.0
2023-06-12 10:35:00,40.92,40.93,40.87,40.91,197691.0,38.141,38.1504,38.0944,38.1317,197691.0
2023-06-12 10:40:00,40.91,40.94,40.9,40.93,78322.0,38.1317,38.1597,38.1224,38.1504,78322.0
2023-06-12 10:45:00,40.94,40.96,40.93,40.95,84307.0,38.1597,38.1783,38.1504,38.169,84307.0
2023-06-12 10:50:00,40.94,40.95,40.92,40.93,185556.0,38.1597,38.169,38.141,38.1504,185556.0
2023-06-12 10:55:00,40.93,40.95,40.92,40.95,74700.0,38.1504,38.169,38.141,38.169,74700.0
2023-06-12 11:00:00,40.94,40.95,40.92,40.92,44929.0,38.1597,38.169,38.141,38.141,44929.0
2023-06-12 11:05:00,40.92,40.95,40.92,40.94,102498.0,38.141,38.169,38.141,38.1597,102498.0
2023-06-12 11:10:00,40.94,40.95,40.93,40.95,123364.0,38.1597,38.169,38.1504,38.169,123364.0
2023-06-12 11:15:00,40.94,40.95,40.93,40.94,73279.0,38.1597,38.169,38.1504,38.1597,73279.0
2023-06-12 11:20:00,40.94,40.95,40.93,40.94,62594.0,38.1597,38.169,38.1504,38.1597,62594.0
2023-06-12 11:25:00,40.95,40.96,40.94,40.96,70339.0,38.169,38.1783,38.1597,38.1783,70339.0
2023-06-12 11:30:00,40.95,40.96,40.94,40.96,71316.0,38.169,38.1783,38.1597,38.1783,71316.0
2023-06-12 11:35:00,40.96,40.96,40.94,40.96,93928.0,38.1783,38.1783,38.1597,38.1783,93928.0
2023-06-12 11:40:00,40.96,40.96,40.95,40.95,17509.0,38.1783,38.1783,38.169,38.169,17509.0
2023-06-12 11:45:00,40.95,40.96,40.92,40.93,143996.0,38.169,38.1783,38.141,38.1504,143996.0
2023-06-12 11:50:00,40.93,40.94,40.92,40.93,23146.0,38.1504,38.1597,38.141,38.1504,23146.0
2023-06-12 11:55:00,40.93,40.94,40.92,40.93,17132.0,38.1504,38.1597,38.141,38.1504,17132.0
2023-06-12 12:00:00,40.94,40.94,40.92,40.93,505027.0,38.1597,38.1597,38.141,38.1504,505027.0
2023-06-12 12:05:00,40.94,40.95,40.92,40.94,57799.0,38.1597,38.169,38.141,38.1597,57799.0
2023-06-12 12:10:00,40.94,40.95,40.92,40.94,41591.0,38.1597,38.169,38.141,38.1597,41591.0
2023-06-12 12:15:00,40.94,40.95,40.93,40.95,204249.0,38.1597,38.169,38.1504,38.169,204249.0
2023-06-12 12:20:00,40.95,40.95,40.94,40.95,15083.0,38.169,38.169,38.1597,38.169,15083.0
2023-06-12 12:25:00,40.95,40.96,40.94,40.94,37803.0,38.169,38.1783,38.1597,38.1597,37803.0
2023-06-12 12:30:00,40.94,40.95,40.94,40.95,11991.0,38.1597,38.169,38.1597,38.169,11991.0
2023-06-12 12:35:00,40.95,40.96,40.94,40.96,34775.0,38.169,38.1783,38.1597,38.1783,34775.0
2023-06-12 12:40:00,40.95,40.96,40.94,40.95,26678.0,38.169,38.1783,38.1597,38.169,26678.0
2023-06-12 12:45:00,40.95,40.96,40.94,40.95,51362.0,38.169,38.1783,38.1597,38.169,51362.0
2023-06-12 12:50:00,40.96,40.96,40.95,40.96,23641.0,38.1783,38.1783,38.169,38.1783,23641.0
2023-06-12 12:55:00,40.95,40.96,40.94,40.94,53406.0,38.169,38.1783,38.1597,38.1597,53406.0
2023-06-12 13:00:00,40.95,40.96,40.94,40.95,40396.0,38.169,38.1783,38.1597,38.169,40396.0
2023-06-12 13:05:00,40.95,40.96,40.94,40.95,52530.0,38.169,38.1783,38.1597,38.169,52530.0
2023-06-12 13:10:00,40.95,40.96,40.94,40.95,9973.0,38.169,38.1783,38.1597,38.169,9973.0
2023-06-12 13:15:00,40.95,40.96,40.93,40.96,102541.0,38.169,38.1783,38.1504,38.1783,102541.0
2023-06-12 13:20:00,40.96,40.96,40.93,40.93,38272.0,38.1783,38.1783,38.1504,38.1504,38272.0
2023-06-12 13:25:00,40.93,40.95,40.93,40.94,22043.0,38.1504,38.169,38.1504,38.1597,22043.0
2023-06-12 13:30:00,40.95,40.96,40.94,40.95,39717.0,38.169,38.1783,38.1597,38.169,39717.0
2023-06-12 13:35:00,40.94,40.95,40.94,40.94,38007.0,38.1597,38.169,38.1597,38.1597,38007.0
2023-06-12 13:40:00,40.95,40.97,40.94,40.97,25102.0,38.169,38.1876,38.1597,38.1876,25102.0
2023-06-12 13:45:00,40.97,40.99,40.96,40.99,36401.0,38.1876,38.2063,38.1783,38.2063,36401.0
2023-06-12 13:50:00,40.98,40.99,40.97,40.97,30861.0,38.197,38.2063,38.1876,38.1876,30861.0
2023-06-12 13:55:00,40.98,40.99,40.97,40.98,25449.0,38.197,38.2063,38.1876,38.197,25449.0
2023-06-12 14:00:00,40.98,40.99,40.97,40.98,63759.0,38.197,38.2063,38.1876,38.197,63759.0
2023-06-12 14:05:00,40.98,40.99,40.98,40.98,22412.0,38.197,38.2063,38.197,38.197,22412.0
2023-06-12 14:10:00,40.98,41.0,40.98,40.99,66202.0,38.197,38.2156,38.197,38.2063,66202.0
2023-06-12 14:15:00,40.99,41.0,40.98,40.99,52959.0,38.2063,38.2156,38.197,38.2063,52959.0
2023-06-12 14:20:00,40.98,40.99,40.97,40.99,99730.0,38.197,38.2063,38.1876,38.2063,99730.0
2023-06-12 14:25:00,40.99,40.99,40.97,40.97,71073.0,38.2063,38.2063,38.1876,38.1876,71073.0
2023-06-12 14:30:00,40.97,40.98,40.96,40.97,58926.0,38.1876,38.197,38.1783,38.1876,58926.0
2023-06-12 14:35:00,40.97,40.97,40.95,40.96,106375.0,38.1876,38.1876,38.169,38.1783,106375.0
2023-06-12 14:40:00,40.96,40.97,40.95,40.97,41100.0,38.1783,38.1876,38.169,38.1876,41100.0
2023-06-12 14:45:00,40.97,40.98,40.96,40.97,44930.0,38.1876,38.197,38.1783,38.1876,44930.0
2023-06-12 14:50:00,40.98,40.98,40.96,40.98,61939.0,38.197,38.197,38.1783,38.197,61939.0
2023-06-12 14:55:00,40.98,40.98,40.97,40.98,181414.0,38.197,38.197,38.1876,38.197,181414.0
2023-06-12 15:00:00,40.98,40.99,40.97,40.98,56976.0,38.197,38.2063,38.1876,38.197,56976.0
2023-06-12 15:05:00,40.99,40.99,40.98,40.98,88400.0,38.2063,38.2063,38.197,38.197,88400.0
2023-06-12 15:10:00,40.99,40.99,40.98,40.98,93657.0,38.2063,38.2063,38.197,38.197,93657.0
2023-06-12 15:15:00,40.99,41.0,40.98,40.98,141094.0,38.2063,38.2156,38.197,38.197,141094.0
2023-06-12 15:20:00,40.98,40.99,40.97,40.98,73580.0,38.197,38.2063,38.1876,38.197,73580.0
2023-06-12 15:25:00,40.98,40.99,40.97,40.98,100132.0,38.197,38.2063,38.1876,38.197,100132.0
2023-06-12 15:30:00,40.98,40.98,40.97,40.98,211682.0,38.197,38.197,38.1876,38.197,211682.0
2023-06-12 15:35:00,40.98,40.98,40.97,40.98,61345.0,38.197,38.197,38.1876,38.197,61345.0
2023-06-12 15:40:00,40.98,40.98,40.97,40.98,167968.0,38.197,38.197,38.1876,38.197,167968.0
2023-06-12 15:45:00,40.98,40.98,40.97,40.98,67716.0,38.197,38.197,38.1876,38.197,67716.0
2023-06-12 15:50:00,40.98,40.98,40.96,40.97,69512.0,38.197,38.197,38.1783,38.1876,69512.0
2023-06-12 15:55:00,40.97,40.98,40.95,40.97,252645.0,38.1876,38.197,38.169,38.1876,252645.0
2023-06-13 09:30:00,41.35,41.39,41.33,41.39,335306.0,38.5418,38.5791,38.5232,38.5791,335306.0
2023-06-13 09:35:00,41.4,41.47,41.39,41.44,166253.0,38.5884,38.6537,38.5791,38.6257,166253.0
2023-06-13 09:40:00,41.45,41.48,41.43,41.46,125361.0,38.635,38.663,38.6164,38.6444,125361.0
2023-06-13 09:45:00,41.46,41.47,41.39,41.42,163218.0,38.6444,38.6537,38.5791,38.6071,163218.0
2023-06-13 09:50:00,41.42,41.43,41.39,41.41,243742.0,38.6071,38.6164,38.5791,38.5978,243742.0
2023-06-13 09:55:00,41.41,41.42,41.34,41.35,135674.0,38.5978,38.6071,38.5325,38.5418,135674.0
2023-06-13 10:00:00,41.36,41.36,41.31,41.33,174718.0,38.5512,38.5512,38.5045,38.5232,174718.0
2023-06-13 10:05:00,41.34,41.34,41.29,41.32,114074.0,38.5325,38.5325,38.4859,38.5139,114074.0
2023-06-13 10:10:00,41.31,41.32,41.23,41.27,140357.0,38.5045,38.5139,38.43,38.4673,140357.0
2023-06-13 10:15:00,41.27,41.28,41.25,41.28,101566.0,38.4673,38.4766,38.4486,38.4766,101566.0
2023-06-13 10:20:00,41.28,41.33,41.27,41.32,123953.0,38.4766,38.5232,38.4673,38.5139,123953.0
2023-06-13 10:25:00,41.33,41.37,41.32,41.37,97857.0,38.5232,38.5605,38.5139,38.5605,97857.0
2023-06-13 10:30:00,41.37,41.37,41.34,41.36,167090.0,38.5605,38.5605,38.5325,38.5512,167090.0
2023-06-13 10:35:00,41.36,41.37,41.34,41.36,121732.0,38.5512,38.5605,38.5325,38.5512,121732.0
2023-06-13 10:40:00,41.36,41.38,41.35,41.38,111396.0,38.5512,38.5698,38.5418,38.5698,111396.0
2023-06-13 10:45:00,41.38,41.41,41.36,41.4,121102.0,38.5698,38.5978,38.5512,38.5884,121102.0
2023-06-13 10:50:00,41.41,41.41,41.37,41.37,101774.0,38.5978,38.5978,38.5605,38.5605,101774.0
2023-06-13 10:55:00,41.37,41.38,41.35,41.36,87041.0,38.5605,38.5698,38.5418,38.5512,87041.0
2023-06-13 11:00:00,41.36,41.36,41.34,41.34,96485.0,38.5512,38.5512,38.5325,38.5325,96485.0
2023-06-13 11:05:00,41.34,41.35,41.32,41.34,76923.0,38.5325,38.5418,38.5139,38.5325,76923.0
2023-06-13 11:10:00,41.34,41.38,41.32,41.37,113658.0,38.5325,38.5698,38.5139,38.5605,113658.0
2023-06-13 11:15:00,41.37,41.39,41.37,41.37,129450.0,38.5605,38.5791,38.5605,38.5605,129450.0
2023-06-13 11:20:00,41.36,41.38,41.35,41.35,29794.0,38.5512,38.5698,38.5418,38.5418,29794.0
2023-06-13 11:25:00,41.35,41.37,41.34,41.36,63363.0,38.5418,38.5605,38.5325,38.5512,63363.0
2023-06-13 11:30:00,41.36,41.36,41.32,41.34,240210.0,38.5512,38.5512,38.5139,38.5325,240210.0
2023-06-13 11:35:00,41.34,41.35,41.32,41.33,255940.0,38.5325,38.5418,38.5139,38.5232,255940.0
2023-06-13 11:40:00,41.33,41.34,41.32,41.32,55197.0,38.5232,38.5325,38.5139,38.5139,55197.0
2023-06-13 11:45:00,41.32,41.35,41.31,41.34,52877.0,38.5139,38.5418,38.5045,38.5325,52877.0
2023-06-13 11:50:00,41.34,41.36,41.33,41.34,71066.0,38.5325,38.5512,38.5232,38.5325,71066.0
2023-06-13 11:55:00,41.35,41.35,41.3,41.31,86991.0,38.5418,38.5418,38.4952,38.5045,86991.0
2023-06-13 12:00:00,41.3,41.33,41.29,41.32,145597.0,38.4952,38.5232,38.4859,38.5139,145597.0
2023-06-13 12:05:00,41.33,41.36,41.32,41.35,23668.0,38.5232,38.5512,38.5139,38.5418,23668.0
2023-06-13 12:10:00,41.35,41.36,41.34,41.34,72249.0,38.5418,38.5512,38.5325,38.5325,72249.0
2023-06-13 12:15:00,41.34,41.36,41.34,41.34,55965.0,38.5325,38.5512,38.5325,38.5325,55965.0
2023-06-13 12:20:00,41.34,41.36,41.33,41.36,105942.0,38.5325,38.5512,38.5232,38.5512,105942.0
2023-06-13 12:25:00,41.35,41.36,41.33,41.35,90030.0,38.5418,38.5512,38.5232,38.5418,90030.0
2023-06-13 12:30:00,41.34,41.35,41.33,41.33,21943.0,38.5325,38.5418,38.5232,38.5232,21943.0
2023-06-13 12:35:00,41.34,41.36,41.33,41.36,31454.0,38.5325,38.5512,38.5232,38.5512,31454.0
2023-06-13 12:40:00,41.35,41.36,41.35,41.36,20660.0,38.5418,38.5512,38.5418,38.5512,20660.0
2023-06-13 12:45:00,41.35,41.36,41.33,41.35,92221.0,38.5418,38.5512,38.5232,38.5418,92221.0
2023-06-13 12:50:00,41.36,41.37,41.35,41.35,83894.0,38.5512,38.5605,38.5418,38.5418,83894.0
2023-06-13 12:55:00,41.35,41.36,41.35,41.36,55988.0,38.5418,38.5512,38.5418,38.5512,55988.0
2023-06-13 13:00:00,41.35,41.38,41.35,41.38,47070.0,38.5418,38.5698,38.5418,38.5698,47070.0
2023-06-13 13:05:00,41.37,41.38,41.34,41.34,30531.0,38.5605,38.5698,38.5325,38.5325,30531.0
2023-06-13 13:10:00,41.34,41.35,41.32,41.34,69394.0,38.5325,38.5418,38.5139,38.5325,69394.0
2023-06-13 13:15:00,41.33,41.35,41.33,41.34,20535.0,38.5232,38.5418,38.5232,38.5325,20535.0
2023-06-13 13:20:00,41.35,41.36,41.34,41.36,130703.0,38.5418,38.5512,38.5325,38.5512,130703.0
2023-06-13 13:25:00,41.35,41.36,41.33,41.35,61537.0,38.5418,38.5512,38.5232,38.5418,61537.0
2023-06-13 13:30:00,41.34,41.35,41.33,41.33,33500.0,38.5325,38.5418,38.5232,38.5232,33500.0
2023-06-13 13:35:00,41.33,41.34,41.3,41.31,78483.0,38.5232,38.5325,38.4952,38.5045,78483.0
2023-06-13 13:40:00,41.31,41.33,41.3,41.33,38247.0,38.5045,38.5232,38.4952,38.5232,38247.0
2023-06-13 13:45:00,41.33,41.33,41.31,41.33,46354.0,38.5232,38.5232,38.5045,38.5232,46354.0
2023-06-13 13:50:00,41.33,41.33,41.31,41.31,33146.0,38.5232,38.5232,38.5045,38.5045,33146.0
2023-06-13 13:55:00,41.32,41.33,41.31,41.32,33566.0,38.5139,38.5232,38.5045,38.5139,33566.0
2023-06-13 14:00:00,41.32,41.34,41.32,41.33,76439.0,38.5139,38.5325,38.5139,38.5232,76439.0
2023-06-13 14:05:00,41.33,41.34,41.31,41.31,33597.0,38.5232,38.5325,38.5045,38.5045,33597.0
2023-06-13 14:10:00,41.31,41.31,41.29,41.31,115327.0,38.5045,38.5045,38.4859,38.5045,115327.0
2023-06-13 14:15:00,41.3,41.31,41.29,41.3,228158.0,38.4952,38.5045,38.4859,38.4952,228158.0
2023-06-13 14:20:00,41.3,41.32,41.3,41.31,103473.0,38.4952,38.5139,38.4952,38.5045,103473.0
2023-06-13 14:25:00,41.31,41.31,41.25,41.27,73337.0,38.5045,38.5045,38.4486,38.4673,73337.0
2023-06-13 14:30:00,41.27,41.27,41.24,41.26,98969.0,38.4673,38.4673,38.4393,38.4579,98969.0
2023-06-13 14:35:00,41.26,41.26,41.24,41.25,71009.0,38.4579,38.4579,38.4393,38.4486,71009.0
2023-06-13 14:40:00,41.26,41.27,41.24,41.26,41723.0,38.4579,38.4673,38.4393,38.4579,41723.0
2023-06-13 14:45:00,41.25,41.27,41.24,41.26,68153.0,38.4486,38.4673,38.4393,38.4579,68153.0
2023-06-13 14:50:00,41.26,41.28,41.25,41.28,139126.0,38.4579,38.4766,38.4486,38.4766,139126.0
2023-06-13 14:55:00,41.28,41.3,41.27,41.29,55620.0,38.4766,38.4952,38.4673,38.4859,55620.0
2023-06-13 15:00:00,41.29,41.3,41.28,41.29,90247.0,38.4859,38.4952,38.4766,38.4859,90247.0
2023-06-13 15:05:00,41.29,41.3,41.28,41.3,149254.0,38.4859,38.4952,38.4766,38.4952,149254.0
2023-06-13 15:10:00,41.3,41.3,41.28,41.3,69655.0,38.4952,38.4952,38.4766,38.4952,69655.0
2023-06-13 15:15:00,41.29,41.3,41.28,41.29,131008.0,38.4859,38.4952,38.4766,38.4859,131008.0
2023-06-13 15:20:00,41.29,41.31,41.28,41.3,135926.0,38.4859,38.5045,38.4766,38.4952,135926.0
2023-06-13 15:25:00,41.3,41.31,41.28,41.29,110747.0,38.4952,38.5045,38.4766,38.4859,110747.0
2023-06-13 15:30:00,41.29,41.3,41.28,41.3,85441.0,38.4859,38.4952,38.4766,38.4952,85441.0
2023-06-13 15:35:00,41.29,41.3,41.29,41.29,87067.0,38.4859,38.4952,38.4859,38.4859,87067.0
2023-06-13 15:40:00,41.29,41.31,41.29,41.3,227574.0,38.4859,38.5045,38.4859,38.4952,227574.0
2023-06-13 15:45:00,41.3,41.3,41.29,41.29,109973.0,38.4952,38.4952,38.4859,38.4859,109973.0
2023-06-13 15:50:00,41.3,41.3,41.28,41.3,108731.0,38.4952,38.4952,38.4766,38.4952,108731.0
2023-06-13 15:55:00,41.3,41.31,41.28,41.3,228216.0,38.4952,38.5045,38.4766,38.4952,228216.0
2023-06-14 09:30:00,41.4,41.45,41.37,41.43,285637.0,38.5884,38.635,38.5605,38.6164,285637.0
2023-06-14 09:35:00,41.43,41.45,41.39,41.45,192678.0,38.6164,38.635,38.5791,38.635,192678.0
2023-06-14 09:40:00,41.45,41.5,41.45,41.49,56164.0,38.635,38.6816,38.635,38.6723,56164.0
2023-06-14 09:45:00,41.49,41.54,41.49,41.52,118034.0,38.6723,38.7189,38.6723,38.7003,118034.0
2023-06-14 09:50:00,41.51,41.55,41.51,41.53,43204.0,38.691,38.7283,38.691,38.7096,43204.0
2023-06-14 09:55:00,41.52,41.54,41.5,41.54,105434.0,38.7003,38.7189,38.6816,38.7189,105434.0
2023-06-14 10:00:00,41.54,41.57,41.51,41.57,113851.0,38.7189,38.7469,38.691,38.7469,113851.0
2023-06-14 10:05:00,41.57,41.6,41.55,41.6,66857.0,38.7469,38.7749,38.7283,38.7749,66857.0
2023-06-14 10:10:00,41.6,41.61,41.58,41.61,52611.0,38.7749,38.7842,38.7562,38.7842,52611.0
2023-06-14 10:15:00,41.61,41.63,41.6,41.61,46545.0,38.7842,38.8028,38.7749,38.7842,46545.0
2023-06-14 10:20:00,41.6,41.61,41.57,41.59,97838.0,38.7749,38.7842,38.7469,38.7655,97838.0
2023-06-14 10:25:00,41.59,41.6,41.56,41.58,143803.0,38.7655,38.7749,38.7376,38.7562,143803.0
2023-06-14 10:30:00,41.58,41.6,41.56,41.59,166983.0,38.7562,38.7749,38.7376,38.7655,166983.0
2023-06-14 10:35:00,41.59,41.6,41.57,41.59,32263.0,38.7655,38.7749,38.7469,38.7655,32263.0
2023-06-14 10:40:00,41.6,41.62,41.58,41.59,90126.0,38.7749,38.7935,38.7562,38.7655,90126.0
2023-06-14 10:45:00,41.59,41.6,41.58,41.59,71654.0,38.7655,38.7749,38.7562,38.7655,71654.0
2023-06-14 10:50:00,41.59,41.61,41.59,41.6,67757.0,38.7655,38.7842,38.7655,38.7749,67757.0
2023-06-14 10:55:00,41.59,41.61,41.57,41.61,105748.0,38.7655,38.7842,38.7469,38.7842,105748.0
2023-06-14 11:00:00,41.61,41.63,41.59,41.62,73054.0,38.7842,38.8028,38.7655,38.7935,73054.0
2023-06-14 11:05:00,41.62,41.63,41.61,41.61,55011.0,38.7935,38.8028,38.7842,38.7842,55011.0
2023-06-14 11:10:00,41.62,41.63,41.6,41.61,75998.0,38.7935,38.8028,38.7749,38.7842,75998.0
2023-06-14 11:15:00,41.61,41.63,41.61,41.62,31810.0,38.7842,38.8028,38.7842,38.7935,31810.0
2023-06-14 11:20:00,41.61,41.64,41.61,41.63,124160.0,38.7842,38.8121,38.7842,38.8028,124160.0
2023-06-14 11:25:00,41.63,41.64,41.61,41.62,69765.0,38.8028,38.8121,38.7842,38.7935,69765.0
2023-06-14 11:30:00,41.63,41.63,41.61,41.61,45557.0,38.8028,38.8028,38.7842,38.7842,45557.0
2023-06-14 11:35:00,41.61,41.62,41.61,41.62,50319.0,38.7842,38.7935,38.7842,38.7935,50319.0
2023-06-14 11:40:00,41.62,41.64,41.61,41.63,90319.0,38.7935,38.8121,38.7842,38.8028,90319.0
2023-06-14 11:45:00,41.62,41.64,41.62,41.63,109222.0,38.7935,38.8121,38.7935,38.8028,109222.0
2023-06-14 11:50:00,41.63,41.63,41.61,41.62,45354.0,38.8028,38.8028,38.7842,38.7935,45354.0
2023-06-14 11:55:00,41.62,41.63,41.61,41.62,20115.0,38.7935,38.8028,38.7842,38.7935,20115.0
2023-06-14 12:00:00,41.63,41.63,41.61,41.63,69218.0,38.8028,38.8028,38.7842,38.8028,69218.0
2023-06-14 12:05:00,41.62,41.63,41.61,41.63,58022.0,38.7935,38.8028,38.7842,38.8028,58022.0
2023-06-14 12:10:00,41.63,41.66,41.62,41.66,58631.0,38.8028,38.8308,38.7935,38.8308,58631.0
2023-06-14 12:15:00,41.66,41.69,41.65,41.69,77821.0,38.8308,38.8587,38.8215,38.8587,77821.0
2023-06-14 12:20:00,41.69,41.72,41.68,41.72,67328.0,38.8587,38.8867,38.8494,38.8867,67328.0
2023-06-14 12:25:00,41.72,41.72,41.68,41.68,96651.0,38.8867,38.8867,38.8494,38.8494,96651.0
2023-06-14 12:30:00,41.69,41.69,41.66,41.66,91305.0,38.8587,38.8587,38.8308,38.8308,91305.0
2023-06-14 12:35:00,41.66,41.68,41.66,41.68,55057.0,38.8308,38.8494,38.8308,38.8494,55057.0
2023-06-14 12:40:00,41.68,41.69,41.67,41.68,32420.0,38.8494,38.8587,38.8401,38.8494,32420.0
2023-06-14 12:45:00,41.68,41.69,41.67,41.69,62433.0,38.8494,38.8587,38.8401,38.8587,62433.0
2023-06-14 12:50:00,41.69,41.69,41.67,41.68,37245.0,38.8587,38.8587,38.8401,38.8494,37245.0
2023-06-14 12:55:00,41.68,41.69,41.67,41.69,50521.0,38.8494,38.8587,38.8401,38.8587,50521.0
2023-06-14 13:00:00,41.69,41.71,41.68,41.71,44758.0,38.8587,38.8774,38.8494,38.8774,44758.0
2023-06-14 13:05:00,41.71,41.73,41.7,41.71,66175.0,38.8774,38.896,38.8681,38.8774,66175.0
2023-06-14 13:10:00,41.72,41.74,41.71,41.71,96067.0,38.8867,38.9053,38.8774,38.8774,96067.0
2023-06-14 13:15:00,41.71,41.71,41.68,41.69,93895.0,38.8774,38.8774,38.8494,38.8587,93895.0
2023-06-14 13:20:00,41.69,41.71,41.68,41.7,89422.0,38.8587,38.8774,38.8494,38.8681,89422.0
2023-06-14 13:25:00,41.7,41.71,41.69,41.7,77912.0,38.8681,38.8774,38.8587,38.8681,77912.0
2023-06-14 13:30:00,41.71,41.72,41.69,41.72,56743.0,38.8774,38.8867,38.8587,38.8867,56743.0
2023-06-14 13:35:00,41.72,41.72,41.7,41.72,76598.0,38.8867,38.8867,38.8681,38.8867,76598.0
2023-06-14 13:40:00,41.71,41.72,41.7,41.71,76999.0,38.8774,38.8867,38.8681,38.8774,76999.0
2023-06-14 13:45:00,41.7,41.71,41.7,41.71,36478.0,38.8681,38.8774,38.8681,38.8774,36478.0
2023-06-14 13:50:00,41.71,41.71,41.7,41.71,41254.0,38.8774,38.8774,38.8681,38.8774,41254.0
2023-06-14 13:55:00,41.71,41.71,41.66,41.68,74573.0,38.8774,38.8774,38.8308,38.8494,74573.0
2023-06-14 14:00:00,41.66,41.67,41.51,41.52,261215.0,38.8308,38.8401,38.691,38.7003,261215.0
2023-06-14 14:05:00,41.52,41.53,41.37,41.45,234965.0,38.7003,38.7096,38.5605,38.635,234965.0
2023-06-14 14:10:00,41.45,41.5,41.43,41.48,208799.0,38.635,38.6816,38.6164,38.663,208799.0
2023-06-14 14:15:00,41.48,41.5,41.43,41.46,195032.0,38.663,38.6816,38.6164,38.6444,195032.0
2023-06-14 14:20:00,41.46,41.5,41.43,41.45,62642.0,38.6444,38.6816,38.6164,38.635,62642.0
2023-06-14 14:25:00,41.45,41.49,41.42,41.48,116135.0,38.635,38.6723,38.6071,38.663,116135.0
2023-06-14 14:30:00,41.47,41.52,41.44,41.48,176566.0,38.6537,38.7003,38.6257,38.663,176566.0
2023-06-14 14:35:00,41.48,41.6,41.48,41.58,194236.0,38.663,38.7749,38.663,38.7562,194236.0
2023-06-14 14:40:00,41.58,41.67,41.57,41.66,262533.0,38.7562,38.8401,38.7469,38.8308,262533.0
2023-06-14 14:45:00,41.67,41.7,41.62,41.7,170066.0,38.8401,38.8681,38.7935,38.8681,170066.0
2023-06-14 14:50:00,41.7,41.72,41.64,41.68,129953.0,38.8681,38.8867,38.8121,38.8494,129953.0
2023-06-14 14:55:00,41.68,41.7,41.65,41.65,268248.0,38.8494,38.8681,38.8215,38.8215,268248.0
2023-06-14 15:00:00,41.66,41.69,41.65,41.69,117663.0,38.8308,38.8587,38.8215,38.8587,117663.0
2023-06-14 15:05:00,41.69,41.74,41.68,41.73,118949.0,38.8587,38.9053,38.8494,38.896,118949.0
2023-06-14 15:10:00,41.74,41.75,41.68,41.69,140686.0,38.9053,38.9147,38.8494,38.8587,140686.0
2023-06-14 15:15:00,41.68,41.69,41.61,41.65,187399.0,38.8494,38.8587,38.7842,38.8215,187399.0
2023-06-14 15:20:00,41.64,41.7,41.64,41.69,140672.0,38.8121,38.8681,38.8121,38.8587,140672.0
2023-06-14 15:25:00,41.68,41.75,41.66,41.66,93161.0,38.8494,38.9147,38.8308,38.8308,93161.0
2023-06-14 15:30:00,41.66,41.68,41.62,41.67,172366.0,38.8308,38.8494,38.7935,38.8401,172366.0
2023-06-14 15:35:00,41.67,41.69,41.65,41.68,225769.0,38.8401,38.8587,38.8215,38.8494,225769.0
2023-06-14 15:40:00,41.68,41.68,41.64,41.66,145835.0,38.8494,38.8494,38.8121,38.8308,145835.0
2023-06-14 15:45:00,41.66,41.67,41.64,41.64,120466.0,38.8308,38.8401,38.8121,38.8121,120466.0
2023-06-14 15:50:00,41.64,41.66,41.61,41.66,227333.0,38.8121,38.8308,38.7842,38.8308,227333.0
2023-06-14 15:55:00,41.66,41.7,41.64,41.7,268556.0,38.8308,38.8681,38.8121,38.8681,268556.0
2023-06-15 09:30:00,41.9,41.95,41.87,41.91,194434.0,39.0545,39.1011,39.0265,39.0638,194434.0
2023-06-15 09:35:00,41.92,41.96,41.9,41.93,130955.0,39.0731,39.1104,39.0545,39.0824,130955.0
2023-06-15 09:40:00,41.94,41.96,41.92,41.95,74306.0,39.0918,39.1104,39.0731,39.1011,74306.0
2023-06-15 09:45:00,41.95,41.96,41.9,41.95,116127.0,39.1011,39.1104,39.0545,39.1011,116127.0
2023-06-15 09:50:00,41.96,41.98,41.95,41.97,86175.0,39.1104,39.129,39.1011,39.1197,86175.0
2023-06-15 09:55:00,41.97,41.97,41.94,41.96,89895.0,39.1197,39.1197,39.0918,39.1104,89895.0
2023-06-15 10:00:00,41.96,41.97,41.92,41.95,152710.0,39.1104,39.1197,39.0731,39.1011,152710.0
2023-06-15 10:05:00,41.95,41.96,41.93,41.96,110750.0,39.1011,39.1104,39.0824,39.1104,110750.0
2023-06-15 10:10:00,41.96,41.96,41.91,41.93,113166.0,39.1104,39.1104,39.0638,39.0824,113166.0
2023-06-15 10:15:00,41.93,41.94,41.9,41.92,105933.0,39.0824,39.0918,39.0545,39.0731,105933.0
2023-06-15 10:20:00,41.91,41.95,41.9,41.94,144134.0,39.0638,39.1011,39.0545,39.0918,144134.0
2023-06-15 10:25:00,41.94,41.98,41.93,41.98,164684.0,39.0918,39.129,39.0824,39.129,164684.0
2023-06-15 10:30:00,41.97,41.97,41.93,41.96,244934.0,39.1197,39.1197,39.0824,39.1104,244934.0
2023-06-15 10:35:00,41.96,41.96,41.86,41.86,411212.0,39.1104,39.1104,39.0172,39.0172,411212.0
2023-06-15 10:40:00,41.87,41.91,41.86,41.9,253254.0,39.0265,39.0638,39.0172,39.0545,253254.0
2023-06-15 10:45:00,41.9,41.92,41.89,41.92,120372.0,39.0545,39.0731,39.0452,39.0731,120372.0
2023-06-15 10:50:00,41.91,41.91,41.86,41.89,183249.0,39.0638,39.0638,39.0172,39.0452,183249.0
2023-06-15 10:55:00,41.89,41.93,41.88,41.93,58962.0,39.0452,39.0824,39.0358,39.0824,58962.0
2023-06-15 11:00:00,41.93,41.95,41.91,41.95,139988.0,39.0824,39.1011,39.0638,39.1011,139988.0
2023-06-15 11:05:00,41.95,41.96,41.87,41.89,342300.0,39.1011,39.1104,39.0265,39.0452,342300.0
2023-06-15 11:10:00,41.89,41.92,41.87,41.91,129418.0,39.0452,39.0731,39.0265,39.0638,129418.0
2023-06-15 11:15:00,41.92,41.95,41.91,41.94,106382.0,39.0731,39.1011,39.0638,39.0918,106382.0
2023-06-15 11:20:00,41.94,41.96,41.94,41.96,121070.0,39.0918,39.1104,39.0918,39.1104,121070.0
2023-06-15 11:25:00,41.96,41.97,41.95,41.97,198669.0,39.1104,39.1197,39.1011,39.1197,198669.0
2023-06-15 11:30:00,41.97,41.98,41.93,41.95,88995.0,39.1197,39.129,39.0824,39.1011,88995.0
2023-06-15 11:35:00,41.96,41.97,41.95,41.97,222837.0,39.1104,39.1197,39.1011,39.1197,222837.0
2023-06-15 11:40:00,41.97,41.99,41.96,41.98,55912.0,39.1197,39.1384,39.1104,39.129,55912.0
2023-06-15 11:45:00,41.99,41.99,41.94,41.95,201439.0,39.1384,39.1384,39.0918,39.1011,201439.0
2023-06-15 11:50:00,41.94,41.96,41.93,41.95,163088.0,39.0918,39.1104,39.0824,39.1011,163088.0
2023-06-15 11:55:00,41.95,41.95,41.93,41.94,128901.0,39.1011,39.1011,39.0824,39.0918,128901.0
2023-06-15 12:00:00,41.95,41.97,41.94,41.95,113359.0,39.1011,39.1197,39.0918,39.1011,113359.0
2023-06-15 12:05:00,41.95,41.97,41.94,41.97,48929.0,39.1011,39.1197,39.0918,39.1197,48929.0
2023-06-15 12:10:00,41.97,41.98,41.96,41.97,86420.0,39.1197,39.129,39.1104,39.1197,86420.0
2023-06-15 12:15:00,41.98,41.99,41.97,41.99,86703.0,39.129,39.1384,39.1197,39.1384,86703.0
2023-06-15 12:20:00,41.98,41.99,41.98,41.99,50085.0,39.129,39.1384,39.129,39.1384,50085.0
2023-06-15 12:25:00,41.98,42.0,41.97,41.99,87779.0,39.129,39.1477,39.1197,39.1384,87779.0
2023-06-15 12:30:00,41.98,41.99,41.95,41.97,65646.0,39.129,39.1384,39.1011,39.1197,65646.0
2023-06-15 12:35:00,41.97,41.98,41.95,41.98,47814.0,39.1197,39.129,39.1011,39.129,47814.0
2023-06-15 12:40:00,41.97,41.99,41.96,41.98,98764.0,39.1197,39.1384,39.1104,39.129,98764.0
2023-06-15 12:45:00,41.98,41.98,41.95,41.97,65603.0,39.129,39.129,39.1011,39.1197,65603.0
2023-06-15 12:50:00,41.97,41.97,41.95,41.96,161772.0,39.1197,39.1197,39.1011,39.1104,161772.0
2023-06-15 12:55:00,41.96,41.98,41.95,41.98,26255.0,39.1104,39.129,39.1011,39.129,26255.0
2023-06-15 13:00:00,41.98,41.99,41.96,41.97,48058.0,39.129,39.1384,39.1104,39.1197,48058.0
2023-06-15 13:05:00,41.97,41.98,41.95,41.96,108561.0,39.1197,39.129,39.1011,39.1104,108561.0
2023-06-15 13:10:00,41.97,41.98,41.95,41.96,40472.0,39.1197,39.129,39.1011,39.1104,40472.0
2023-06-15 13:15:00,41.96,41.97,41.95,41.97,94145.0,39.1104,39.1197,39.1011,39.1197,94145.0
2023-06-15 13:20:00,41.97,41.99,41.96,41.99,37530.0,39.1197,39.1384,39.1104,39.1384,37530.0
2023-06-15 13:25:00,41.98,42.0,41.97,42.0,169729.0,39.129,39.1477,39.1197,39.1477,169729.0
2023-06-15 13:30:00,41.99,42.0,41.99,42.0,13364.0,39.1384,39.1477,39.1384,39.1477,13364.0
2023-06-15 13:35:00,42.0,42.0,41.98,41.98,94455.0,39.1477,39.1477,39.129,39.129,94455.0
2023-06-15 13:40:00,41.98,42.0,41.98,41.99,51157.0,39.129,39.1477,39.129,39.1384,51157.0
2023-06-15 13:45:00,41.99,42.01,41.99,42.0,575427.0,39.1384,39.157,39.1384,39.1477,575427.0
2023-06-15 13:50:00,42.01,42.01,42.0,42.01,18865.0,39.157,39.157,39.1477,39.157,18865.0
2023-06-15 13:55:00,42.01,42.02,42.01,42.02,29154.0,39.157,39.1663,39.157,39.1663,29154.0
2023-06-15 14:00:00,42.02,42.03,42.01,42.02,70573.0,39.1663,39.1757,39.157,39.1663,70573.0
2023-06-15 14:05:00,42.02,42.03,42.0,42.01,59473.0,39.1663,39.1757,39.1477,39.157,59473.0
2023-06-15 14:10:00,42.01,42.02,42.0,42.01,73772.0,39.157,39.1663,39.1477,39.157,73772.0
2023-06-15 14:15:00,42.01,42.02,42.0,42.0,33632.0,39.157,39.1663,39.1477,39.1477,33632.0
2023-06-15 14:20:00,42.01,42.03,42.0,42.02,54404.0,39.157,39.1757,39.1477,39.1663,54404.0
2023-06-15 14:25:00,42.03,42.04,42.02,42.04,56652.0,39.1757,39.185,39.1663,39.185,56652.0
2023-06-15 14:30:00,42.04,42.05,42.03,42.04,60285.0,39.185,39.1943,39.1757,39.185,60285.0
2023-06-15 14:35:00,42.04,42.06,42.03,42.05,98955.0,39.185,39.2036,39.1757,39.1943,98955.0
2023-06-15 14:40:00,42.05,42.06,42.04,42.05,101808.0,39.1943,39.2036,39.185,39.1943,101808.0
2023-06-15 14:45:00,42.06,42.08,42.05,42.08,48691.0,39.2036,39.2223,39.1943,39.2223,48691.0
2023-06-15 14:50:00,42.08,42.08,42.07,42.08,50636.0,39.2223,39.2223,39.2129,39.2223,50636.0
2023-06-15 14:55:00,42.08,42.08,42.06,42.07,52076.0,39.2223,39.2223,39.2036,39.2129,52076.0
2023-06-15 15:00:00,42.07,42.07,42.04,42.05,165448.0,39.2129,39.2129,39.185,39.1943,165448.0
2023-06-15 15:05:00,42.05,42.06,42.04,42.06,92445.0,39.1943,39.2036,39.185,39.2036,92445.0
2023-06-15 15:10:00,42.06,42.07,42.05,42.07,67235.0,39.2036,39.2129,39.1943,39.2129,67235.0
2023-06-15 15:15:00,42.07,42.08,42.06,42.07,107587.0,39.2129,39.2223,39.2036,39.2129,107587.0
2023-06-15 15:20:00,42.06,42.06,42.04,42.05,54201.0,39.2036,39.2036,39.185,39.1943,54201.0
2023-06-15 15:25:00,42.05,42.06,42.05,42.05,81021.0,39.1943,39.2036,39.1943,39.1943,81021.0
2023-06-15 15:30:00,42.06,42.07,42.05,42.06,93704.0,39.2036,39.2129,39.1943,39.2036,93704.0
2023-06-15 15:35:00,42.06,42.07,42.05,42.07,184347.0,39.2036,39.2129,39.1943,39.2129,184347.0
2023-06-15 15:40:00,42.07,42.08,42.06,42.07,182040.0,39.2129,39.2223,39.2036,39.2129,182040.0
2023-06-15 15:45:00,42.06,42.08,42.06,42.07,151571.0,39.2036,39.2223,39.2036,39.2129,151571.0
2023-06-15 15:50:00,42.08,42.08,42.06,42.06,207387.0,39.2223,39.2223,39.2036,39.2036,207387.0
2023-06-15 15:55:00,42.06,42.1,42.05,42.1,432415.0,39.2036,39.2409,39.1943,39.2409,432415.0
2023-06-16 09:30:00,42.14,42.15,42.01,42.05,201952.0,39.2782,39.2875,39.157,39.1943,201952.0
2023-06-16 09:35:00,42.05,42.07,41.99,42.06,143775.0,39.1943,39.2129,39.1384,39.2036,143775.0
2023-06-16 09:40:00,42.07,42.09,42.03,42.07,158101.0,39.2129,39.2316,39.1757,39.2129,158101.0
2023-06-16 09:45:00,42.07,42.07,41.99,42.03,167978.0,39.2129,39.2129,39.1384,39.1757,167978.0
2023-06-16 09:50:00,42.04,42.06,41.99,42.0,107045.0,39.185,39.2036,39.1384,39.1477,107045.0
2023-06-16 09:55:00,42.0,42.03,41.99,42.0,127329.0,39.1477,39.1757,39.1384,39.1477,127329.0
2023-06-16 10:00:00,42.01,42.08,42.0,42.07,224669.0,39.157,39.2223,39.1477,39.2129,224669.0
2023-06-16 10:05:00,42.08,42.08,42.02,42.02,182494.0,39.2223,39.2223,39.1663,39.1663,182494.0
2023-06-16 10:10:00,42.02,42.03,41.96,41.97,181568.0,39.1663,39.1757,39.1104,39.1197,181568.0
2023-06-16 10:15:00,41.97,41.97,41.91,41.91,169630.0,39.1197,39.1197,39.0638,39.0638,169630.0
2023-06-16 10:20:00,41.91,41.94,41.89,41.93,167050.0,39.0638,39.0918,39.0452,39.0824,167050.0
2023-06-16 10:25:00,41.92,41.98,41.9,41.98,96075.0,39.0731,39.129,39.0545,39.129,96075.0
2023-06-16 10:30:00,41.98,42.04,41.97,42.03,146681.0,39.129,39.185,39.1197,39.1757,146681.0
2023-06-16 10:35:00,42.04,42.04,41.97,41.99,102958.0,39.185,39.185,39.1197,39.1384,102958.0
2023-06-16 10:40:00,41.99,41.99,41.93,41.93,94866.0,39.1384,39.1384,39.0824,39.0824,94866.0
2023-06-16 10:45:00,41.93,41.95,41.88,41.94,114890.0,39.0824,39.1011,39.0358,39.0918,114890.0
2023-06-16 10:50:00,41.94,41.97,41.93,41.97,60346.0,39.0918,39.1197,39.0824,39.1197,60346.0
2023-06-16 10:55:00,41.97,41.98,41.95,41.95,110350.0,39.1197,39.129,39.1011,39.1011,110350.0
2023-06-16 11:00:00,41.95,41.97,41.94,41.96,113825.0,39.1011,39.1197,39.0918,39.1104,113825.0
2023-06-16 11:05:00,41.97,41.99,41.94,41.99,81420.0,39.1197,39.1384,39.0918,39.1384,81420.0
2023-06-16 11:10:00,41.98,41.99,41.95,41.97,155896.0,39.129,39.1384,39.1011,39.1197,155896.0
2023-06-16 11:15:00,41.97,42.0,41.97,41.98,122899.0,39.1197,39.1477,39.1197,39.129,122899.0
2023-06-16 11:20:00,41.98,42.0,41.94,41.96,148717.0,39.129,39.1477,39.0918,39.1104,148717.0
2023-06-16 11:25:00,41.96,41.97,41.92,41.95,196988.0,39.1104,39.1197,39.0731,39.1011,196988.0
2023-06-16 11:30:00,41.95,41.98,41.95,41.96,171205.0,39.1011,39.129,39.1011,39.1104,171205.0
2023-06-16 11:35:00,41.96,41.96,41.87,41.89,172176.0,39.1104,39.1104,39.0265,39.0452,172176.0
2023-06-16 11:40:00,41.9,41.91,41.87,41.91,170026.0,39.0545,39.0638,39.0265,39.0638,170026.0
2023-06-16 11:45:00,41.91,41.92,41.87,41.88,157537.0,39.0638,39.0731,39.0265,39.0358,157537.0
2023-06-16 11:50:00,41.87,41.9,41.86,41.9,160175.0,39.0265,39.0545,39.0172,39.0545,160175.0
2023-06-16 11:55:00,41.9,41.92,41.89,41.92,77774.0,39.0545,39.0731,39.0452,39.0731,77774.0
2023-06-16 12:00:00,41.92,41.93,41.9,41.91,129538.0,39.0731,39.0824,39.0545,39.0638,129538.0
2023-06-16 12:05:00,41.91,41.93,41.9,41.91,91738.0,39.0638,39.0824,39.0545,39.0638,91738.0
2023-06-16 12:10:00,41.92,41.93,41.9,41.91,137066.0,39.0731,39.0824,39.0545,39.0638,137066.0
2023-06-16 12:15:00,41.92,41.95,41.91,41.94,76020.0,39.0731,39.1011,39.0638,39.0918,76020.0
2023-06-16 12:20:00,41.95,41.96,41.94,41.95,47752.0,39.1011,39.1104,39.0918,39.1011,47752.0
2023-06-16 12:25:00,41.95,41.96,41.94,41.94,63634.0,39.1011,39.1104,39.0918,39.0918,63634.0
2023-06-16 12:30:00,41.95,41.96,41.94,41.96,78346.0,39.1011,39.1104,39.0918,39.1104,78346.0
2023-06-16 12:35:00,41.96,41.97,41.94,41.97,75444.0,39.1104,39.1197,39.0918,39.1197,75444.0
2023-06-16 12:40:00,41.97,41.97,41.96,41.97,117686.0,39.1197,39.1197,39.1104,39.1197,117686.0
2023-06-16 12:45:00,41.97,41.99,41.95,41.98,134243.0,39.1197,39.1384,39.1011,39.129,134243.0
2023-06-16 12:50:00,41.98,42.01,41.98,42.0,120808.0,39.129,39.157,39.129,39.1477,120808.0
2023-06-16 12:55:00,42.0,42.01,41.99,42.01,38328.0,39.1477,39.157,39.1384,39.157,38328.0
2023-06-16 13:00:00,42.0,42.02,41.99,41.99,78707.0,39.1477,39.1663,39.1384,39.1384,78707.0
2023-06-16 13:05:00,42.0,42.0,41.96,41.98,122938.0,39.1477,39.1477,39.1104,39.129,122938.0
2023-06-16 13:10:00,41.97,41.98,41.96,41.98,72753.0,39.1197,39.129,39.1104,39.129,72753.0
2023-06-16 13:15:00,41.98,42.0,41.97,42.0,83344.0,39.129,39.1477,39.1197,39.1477,83344.0
2023-06-16 13:20:00,41.99,42.0,41.97,41.98,51368.0,39.1384,39.1477,39.1197,39.129,51368.0
2023-06-16 13:25:00,41.99,42.01,41.98,41.99,132314.0,39.1384,39.157,39.129,39.1384,132314.0
2023-06-16 13:30:00,41.99,42.0,41.98,41.99,67843.0,39.1384,39.1477,39.129,39.1384,67843.0
2023-06-16 13:35:00,41.99,42.0,41.98,41.99,42106.0,39.1384,39.1477,39.129,39.1384,42106.0
2023-06-16 13:40:00,41.99,42.0,41.98,41.98,22688.0,39.1384,39.1477,39.129,39.129,22688.0
2023-06-16 13:45:00,41.99,41.99,41.97,41.98,56876.0,39.1384,39.1384,39.1197,39.129,56876.0
2023-06-16 13:50:00,41.98,42.01,41.97,42.0,41869.0,39.129,39.157,39.1197,39.1477,41869.0
2023-06-16 13:55:00,42.01,42.01,41.97,42.0,57658.0,39.157,39.157,39.1197,39.1477,57658.0
2023-06-16 14:00:00,42.0,42.0,41.97,41.98,56225.0,39.1477,39.1477,39.1197,39.129,56225.0
2023-06-16 14:05:00,41.98,41.99,41.97,41.98,49309.0,39.129,39.1384,39.1197,39.129,49309.0
2023-06-16 14:10:00,41.99,41.99,41.98,41.99,85633.0,39.1384,39.1384,39.129,39.1384,85633.0
2023-06-16 14:15:00,41.98,41.99,41.97,41.98,81538.0,39.129,39.1384,39.1197,39.129,81538.0
2023-06-16 14:20:00,41.98,41.98,41.97,41.98,61261.0,39.129,39.129,39.1197,39.129,61261.0
2023-06-16 14:25:00,41.98,41.99,41.97,41.98,41618.0,39.129,39.1384,39.1197,39.129,41618.0
2023-06-16 14:30:00,41.98,41.99,41.96,41.98,129312.0,39.129,39.1384,39.1104,39.129,129312.0
2023-06-16 14:35:00,41.98,42.0,41.96,41.99,117982.0,39.129,39.1477,39.1104,39.1384,117982.0
2023-06-16 14:40:00,41.99,42.0,41.98,41.99,57803.0,39.1384,39.1477,39.129,39.1384,57803.0
2023-06-16 14:45:00,41.99,42.01,41.99,42.0,70188.0,39.1384,39.157,39.1384,39.1477,70188.0
2023-06-16 14:50:00,42.0,42.0,41.98,41.99,62489.0,39.1477,39.1477,39.129,39.1384,62489.0
2023-06-16 14:55:00,42.0,42.0,41.97,41.98,64426.0,39.1477,39.1477,39.1197,39.129,64426.0
2023-06-16 15:00:00,41.98,41.98,41.95,41.97,79321.0,39.129,39.129,39.1011,39.1197,79321.0
2023-06-16 15:05:00,41.97,41.97,41.94,41.95,60595.0,39.1197,39.1197,39.0918,39.1011,60595.0
2023-06-16 15:10:00,41.94,41.95,41.92,41.92,30939.0,39.0918,39.1011,39.0731,39.0731,30939.0
2023-06-16 15:15:00,41.93,41.96,41.92,41.96,127649.0,39.0824,39.1104,39.0731,39.1104,127649.0
2023-06-16 15:20:00,41.96,41.98,41.95,41.98,58465.0,39.1104,39.129,39.1011,39.129,58465.0
2023-06-16 15:25:00,41.98,41.98,41.94,41.95,54412.0,39.129,39.129,39.0918,39.1011,54412.0
2023-06-16 15:30:00,41.94,41.97,41.94,41.97,111791.0,39.0918,39.1197,39.0918,39.1197,111791.0
2023-06-16 15:35:00,41.97,41.97,41.95,41.96,54785.0,39.1197,39.1197,39.1011,39.1104,54785.0
2023-06-16 15:40:00,41.96,41.96,41.94,41.95,94397.0,39.1104,39.1104,39.0918,39.1011,94397.0
2023-06-16 15:45:00,41.95,41.96,41.94,41.96,199974.0,39.1011,39.1104,39.0918,39.1104,199974.0
2023-06-16 15:50:00,41.96,41.97,41.94,41.96,138458.0,39.1104,39.1197,39.0918,39.1104,138458.0
2023-06-16 15:55:00,41.95,41.96,41.92,41.95,159738.0,39.1011,39.1104,39.0731,39.1011,159738.0
2023-06-20 09:30:00,41.2,41.24,41.14,41.24,255098.0,38.6145,38.652,38.5583,38.652,255098.0
2023-06-20 09:35:00,41.23,41.24,41.14,41.15,254121.0,38.6426,38.652,38.5583,38.5676,254121.0
2023-06-20 09:40:00,41.15,41.15,41.08,41.12,223436.0,38.5676,38.5676,38.502,38.5395,223436.0
2023-06-20 09:45:00,41.11,41.14,41.09,41.14,134960.0,38.5302,38.5583,38.5114,38.5583,134960.0
2023-06-20 09:50:00,41.13,41.15,41.1,41.13,98896.0,38.5489,38.5676,38.5208,38.5489,98896.0
2023-06-20 09:55:00,41.13,41.14,41.06,41.08,115618.0,38.5489,38.5583,38.4833,38.502,115618.0
2023-06-20 10:00:00,41.08,41.08,41.03,41.05,176954.0,38.502,38.502,38.4552,38.4739,176954.0
2023-06-20 10:05:00,41.05,41.05,41.0,41.02,406627.0,38.4739,38.4739,38.4271,38.4458,406627.0
2023-06-20 10:10:00,41.02,41.07,41.01,41.05,123669.0,38.4458,38.4927,38.4364,38.4739,123669.0
2023-06-20 10:15:00,41.05,41.05,40.99,41.0,221929.0,38.4739,38.4739,38.4177,38.4271,221929.0
2023-06-20 10:20:00,41.0,41.0,40.96,40.97,159984.0,38.4271,38.4271,38.3896,38.3989,159984.0
2023-06-20 10:25:00,40.97,40.98,40.92,40.92,155484.0,38.3989,38.4083,38.3521,38.3521,155484.0
2023-06-20 10:30:00,40.93,40.98,40.91,40.96,127016.0,38.3615,38.4083,38.3427,38.3896,127016.0
2023-06-20 10:35:00,40.96,40.98,40.94,40.95,93999.0,38.3896,38.4083,38.3708,38.3802,93999.0
2023-06-20 10:40:00,40.95,40.99,40.94,40.98,165082.0,38.3802,38.4177,38.3708,38.4083,165082.0
2023-06-20 10:45:00,40.98,41.0,40.94,40.96,183408.0,38.4083,38.4271,38.3708,38.3896,183408.0
2023-06-20 10:50:00,40.95,40.97,40.92,40.96,66713.0,38.3802,38.3989,38.3521,38.3896,66713.0
2023-06-20 10:55:00,40.95,40.98,40.94,40.98,61575.0,38.3802,38.4083,38.3708,38.4083,61575.0
2023-06-20 11:00:00,40.98,41.02,40.97,41.01,136618.0,38.4083,38.4458,38.3989,38.4364,136618.0
2023-06-20 11:05:00,41.02,41.03,40.97,40.97,185442.0,38.4458,38.4552,38.3989,38.3989,185442.0
2023-06-20 11:10:00,40.98,40.99,40.96,40.97,111642.0,38.4083,38.4177,38.3896,38.3989,111642.0
2023-06-20 11:15:00,40.97,40.98,40.95,40.97,88342.0,38.3989,38.4083,38.3802,38.3989,88342.0
2023-06-20 11:20:00,40.98,40.98,40.95,40.96,102514.0,38.4083,38.4083,38.3802,38.3896,102514.0
2023-06-20 11:25:00,40.96,40.96,40.94,40.96,115943.0,38.3896,38.3896,38.3708,38.3896,115943.0
2023-06-20 11:30:00,40.96,40.99,40.95,40.96,110811.0,38.3896,38.4177,38.3802,38.3896,110811.0
2023-06-20 11:35:00,40.96,40.98,40.95,40.96,93780.0,38.3896,38.4083,38.3802,38.3896,93780.0
2023-06-20 11:40:00,40.96,40.97,40.93,40.93,105309.0,38.3896,38.3989,38.3615,38.3615,105309.0
2023-06-20 11:45:00,40.93,40.95,40.92,40.94,130537.0,38.3615,38.3802,38.3521,38.3708,130537.0
2023-06-20 11:50:00,40.94,40.94,40.92,40.92,20237.0,38.3708,38.3708,38.3521,38.3521,20237.0
2023-06-20 11:55:00,40.93,40.95,40.92,40.94,75088.0,38.3615,38.3802,38.3521,38.3708,75088.0
2023-06-20 12:00:00,40.94,40.94,40.89,40.9,72295.0,38.3708,38.3708,38.324,38.3333,72295.0
2023-06-20 12:05:00,40.9,40.93,40.88,40.9,42996.0,38.3333,38.3615,38.3146,38.3333,42996.0
2023-06-20 12:10:00,40.9,40.94,40.9,40.92,165983.0,38.3333,38.3708,38.3333,38.3521,165983.0
2023-06-20 12:15:00,40.93,40.95,40.92,40.94,59969.0,38.3615,38.3802,38.3521,38.3708,59969.0
2023-06-20 12:20:00,40.94,40.96,40.94,40.96,43094.0,38.3708,38.3896,38.3708,38.3896,43094.0
2023-06-20 12:25:00,40.95,40.98,40.95,40.98,92784.0,38.3802,38.4083,38.3802,38.4083,92784.0
2023-06-20 12:30:00,40.98,40.98,40.96,40.98,50710.0,38.4083,38.4083,38.3896,38.4083,50710.0
2023-06-20 12:35:00,40.99,41.0,40.96,40.98,44586.0,38.4177,38.4271,38.3896,38.4083,44586.0
2023-06-20 12:40:00,40.98,40.99,40.97,40.98,25077.0,38.4083,38.4177,38.3989,38.4083,25077.0
2023-06-20 12:45:00,40.98,40.99,40.96,40.98,69617.0,38.4083,38.4177,38.3896,38.4083,69617.0
2023-06-20 12:50:00,40.98,40.98,40.97,40.97,8807.0,38.4083,38.4083,38.3989,38.3989,8807.0
2023-06-20 12:55:00,40.97,40.99,40.96,40.98,79962.0,38.3989,38.4177,38.3896,38.4083,79962.0
2023-06-20 13:00:00,40.99,41.0,40.97,40.98,36479.0,38.4177,38.4271,38.3989,38.4083,36479.0
2023-06-20 13:05:00,40.99,40.99,40.96,40.97,40236.0,38.4177,38.4177,38.3896,38.3989,40236.0
2023-06-20 13:10:00,40.97,40.97,40.95,40.97,91303.0,38.3989,38.3989,38.3802,38.3989,91303.0
2023-06-20 13:15:00,40.97,41.0,40.96,40.99,107431.0,38.3989,38.4271,38.3896,38.4177,107431.0
2023-06-20 13:20:00,41.0,41.02,40.98,41.02,66887.0,38.4271,38.4458,38.4083,38.4458,66887.0
2023-06-20 13:25:00,41.02,41.02,40.98,40.99,86668.0,38.4458,38.4458,38.4083,38.4177,86668.0
2023-06-20 13:30:00,40.98,41.01,40.98,40.99,72066.0,38.4083,38.4364,38.4083,38.4177,72066.0
2023-06-20 13:35:00,41.0,41.0,40.97,40.98,157154.0,38.4271,38.4271,38.3989,38.4083,157154.0
2023-06-20 13:40:00,40.98,41.0,40.97,40.99,37561.0,38.4083,38.4271,38.3989,38.4177,37561.0
2023-06-20 13:45:00,40.99,41.0,40.99,40.99,93822.0,38.4177,38.4271,38.4177,38.4177,93822.0
2023-06-20 13:50:00,41.0,41.0,40.96,40.97,235568.0,38.4271,38.4271,38.3896,38.3989,235568.0
2023-06-20 13:55:00,40.97,40.99,40.96,40.98,75224.0,38.3989,38.4177,38.3896,38.4083,75224.0
2023-06-20 14:00:00,40.97,40.99,40.96,40.97,66086.0,38.3989,38.4177,38.3896,38.3989,66086.0
2023-06-20 14:05:00,40.96,40.98,40.96,40.97,90023.0,38.3896,38.4083,38.3896,38.3989,90023.0
2023-06-20 14:10:00,40.97,40.98,40.96,40.98,62505.0,38.3989,38.4083,38.3896,38.4083,62505.0
2023-06-20 14:15:00,40.98,40.99,40.96,40.98,78314.0,38.4083,38.4177,38.3896,38.4083,78314.0
2023-06-20 14:20:00,40.98,40.99,40.97,40.98,102970.0,38.4083,38.4177,38.3989,38.4083,102970.0
2023-06-20 14:25:00,40.98,40.99,40.97,40.99,88964.0,38.4083,38.4177,38.3989,38.4177,88964.0
2023-06-20 14:30:00,40.99,40.99,40.97,40.98,126589.0,38.4177,38.4177,38.3989,38.4083,126589.0
2023-06-20 14:35:00,40.98,40.99,40.96,40.98,186413.0,38.4083,38.4177,38.3896,38.4083,186413.0
2023-06-20 14:40:00,40.97,40.98,40.95,40.96,122306.0,38.3989,38.4083,38.3802,38.3896,122306.0
2023-06-20 14:45:00,40.96,40.98,40.95,40.98,80188.0,38.3896,38.4083,38.3802,38.4083,80188.0
2023-06-20 14:50:00,40.98,40.98,40.96,40.97,62968.0,38.4083,38.4083,38.3896,38.3989,62968.0
2023-06-20 14:55:00,40.96,40.98,40.96,40.98,138424.0,38.3896,38.4083,38.3896,38.4083,138424.0
2023-06-20 15:00:00,40.98,40.98,40.97,40.97,97925.0,38.4083,38.4083,38.3989,38.3989,97925.0
2023-06-20 15:05:00,40.98,40.98,40.97,40.98,174150.0,38.4083,38.4083,38.3989,38.4083,174150.0
2023-06-20 15:10:00,40.98,40.98,40.97,40.98,73115.0,38.4083,38.4083,38.3989,38.4083,73115.0
2023-06-20 15:15:00,40.98,40.98,40.97,40.98,96203.0,38.4083,38.4083,38.3989,38.4083,96203.0
2023-06-20 15:20:00,40.97,40.98,40.97,40.98,119030.0,38.3989,38.4083,38.3989,38.4083,119030.0
2023-06-20 15:25:00,40.97,40.99,40.97,40.98,85005.0,38.3989,38.4177,38.3989,38.4083,85005.0
2023-06-20 15:30:00,40.99,40.99,40.97,40.98,88606.0,38.4177,38.4177,38.3989,38.4083,88606.0
2023-06-20 15:35:00,40.98,40.98,40.97,40.98,204513.0,38.4083,38.4083,38.3989,38.4083,204513.0
2023-06-20 15:40:00,40.98,41.0,40.97,41.0,141904.0,38.4083,38.4271,38.3989,38.4271,141904.0
2023-06-20 15:45:00,41.0,41.01,40.99,41.01,147559.0,38.4271,38.4364,38.4177,38.4364,147559.0
2023-06-20 15:50:00,41.01,41.03,40.98,40.98,357830.0,38.4364,38.4552,38.4083,38.4083,357830.0
2023-06-20 15:55:00,40.98,40.99,40.96,40.97,497996.0,38.4083,38.4177,38.3896,38.3989,497996.0
2023-06-21 09:30:00,40.86,40.93,40.85,40.91,539555.0,38.2958,38.3615,38.2865,38.3427,539555.0
2023-06-21 09:35:00,40.91,40.95,40.9,40.91,142898.0,38.3427,38.3802,38.3333,38.3427,142898.0
2023-06-21 09:40:00,40.91,40.93,40.88,40.89,144341.0,38.3427,38.3615,38.3146,38.324,144341.0
2023-06-21 09:45:00,40.89,40.93,40.87,40.92,447727.0,38.324,38.3615,38.3052,38.3521,447727.0
2023-06-21 09:50:00,40.92,40.92,40.89,40.9,83020.0,38.3521,38.3521,38.324,38.3333,83020.0
2023-06-21 09:55:00,40.9,40.92,40.86,40.87,160249.0,38.3333,38.3521,38.2958,38.3052,160249.0
2023-06-21 10:00:00,40.88,40.88,40.82,40.84,189997.0,38.3146,38.3146,38.2584,38.2771,189997.0
2023-06-21 10:05:00,40.84,40.87,40.82,40.84,58954.0,38.2771,38.3052,38.2584,38.2771,58954.0
2023-06-21 10:10:00,40.84,40.9,40.83,40.86,174894.0,38.2771,38.3333,38.2677,38.2958,174894.0
2023-06-21 10:15:00,40.87,40.9,40.86,40.86,64110.0,38.3052,38.3333,38.2958,38.2958,64110.0
2023-06-21 10:20:00,40.86,40.89,40.85,40.87,166531.0,38.2958,38.324,38.2865,38.3052,166531.0
2023-06-21 10:25:00,40.87,40.9,40.86,40.88,185728.0,38.3052,38.3333,38.2958,38.3146,185728.0
2023-06-21 10:30:00,40.89,40.91,40.86,40.88,150082.0,38.324,38.3427,38.2958,38.3146,150082.0
2023-06-21 10:35:00,40.87,40.89,40.86,40.88,52764.0,38.3052,38.324,38.2958,38.3146,52764.0
2023-06-21 10:40:00,40.88,40.89,40.84,40.85,133071.0,38.3146,38.324,38.2771,38.2865,133071.0
2023-06-21 10:45:00,40.84,40.85,40.81,40.82,98029.0,38.2771,38.2865,38.249,38.2584,98029.0
2023-06-21 10:50:00,40.82,40.85,40.81,40.84,197778.0,38.2584,38.2865,38.249,38.2771,197778.0
2023-06-21 10:55:00,40.84,40.85,40.82,40.83,49064.0,38.2771,38.2865,38.2584,38.2677,49064.0
2023-06-21 11:00:00,40.84,40.85,40.81,40.82,143694.0,38.2771,38.2865,38.249,38.2584,143694.0
2023-06-21 11:05:00,40.82,40.83,40.75,40.76,148318.0,38.2584,38.2677,38.1928,38.2021,148318.0
2023-06-21 11:10:00,40.76,40.77,40.74,40.77,154800.0,38.2021,38.2115,38.1834,38.2115,154800.0
2023-06-21 11:15:00,40.77,40.78,40.76,40.77,93554.0,38.2115,38.2209,38.2021,38.2115,93554.0
2023-06-21 11:20:00,40.76,40.8,40.76,40.8,134930.0,38.2021,38.2396,38.2021,38.2396,134930.0
2023-06-21 11:25:00,40.8,40.82,40.79,40.8,138141.0,38.2396,38.2584,38.2302,38.2396,138141.0
2023-06-21 11:30:00,40.8,40.84,40.8,40.83,74433.0,38.2396,38.2771,38.2396,38.2677,74433.0
2023-06-21 11:35:00,40.84,40.86,40.83,40.85,55926.0,38.2771,38.2958,38.2677,38.2865,55926.0
2023-06-21 11:40:00,40.85,40.86,40.84,40.84,392552.0,38.2865,38.2958,38.2771,38.2771,392552.0
2023-06-21 11:45:00,40.84,40.85,40.82,40.84,35855.0,38.2771,38.2865,38.2584,38.2771,35855.0
2023-06-21 11:50:00,40.84,40.84,40.82,40.83,54553.0,38.2771,38.2771,38.2584,38.2677,54553.0
2023-06-21 11:55:00,40.82,40.84,40.82,40.83,78701.0,38.2584,38.2771,38.2584,38.2677,78701.0
2023-06-21 12:00:00,40.82,40.84,40.81,40.84,40250.0,38.2584,38.2771,38.249,38.2771,40250.0
2023-06-21 12:05:00,40.84,40.85,40.83,40.85,47154.0,38.2771,38.2865,38.2677,38.2865,47154.0
2023-06-21 12:10:00,40.85,40.86,40.83,40.86,70705.0,38.2865,38.2958,38.2677,38.2958,70705.0
2023-06-21 12:15:00,40.85,40.88,40.84,40.86,129894.0,38.2865,38.3146,38.2771,38.2958,129894.0
2023-06-21 12:20:00,40.87,40.88,40.86,40.86,62755.0,38.3052,38.3146,38.2958,38.2958,62755.0
2023-06-21 12:25:00,40.87,40.88,40.86,40.88,43865.0,38.3052,38.3146,38.2958,38.3146,43865.0
2023-06-21 12:30:00,40.88,40.89,40.87,40.87,26251.0,38.3146,38.324,38.3052,38.3052,26251.0
2023-06-21 12:35:00,40.88,40.88,40.87,40.87,41766.0,38.3146,38.3146,38.3052,38.3052,41766.0
2023-06-21 12:40:00,40.88,40.88,40.87,40.88,8417.0,38.3146,38.3146,38.3052,38.3146,8417.0
2023-06-21 12:45:00,40.88,40.88,40.84,40.84,60365.0,38.3146,38.3146,38.2771,38.2771,60365.0
2023-06-21 12:50:00,40.84,40.87,40.84,40.85,33872.0,38.2771,38.3052,38.2771,38.2865,33872.0
2023-06-21 12:55:00,40.85,40.86,40.83,40.85,198567.0,38.2865,38.2958,38.2677,38.2865,198567.0
2023-06-21 13:00:00,40.86,40.86,40.83,40.85,53450.0,38.2958,38.2958,38.2677,38.2865,53450.0
2023-06-21 13:05:00,40.84,40.86,40.84,40.86,28126.0,38.2771,38.2958,38.2771,38.2958,28126.0
2023-06-21 13:10:00,40.86,40.86,40.84,40.84,54687.0,38.2958,38.2958,38.2771,38.2771,54687.0
2023-06-21 13:15:00,40.85,40.86,40.84,40.85,33317.0,38.2865,38.2958,38.2771,38.2865,33317.0
2023-06-21 13:20:00,40.86,40.86,40.84,40.84,31100.0,38.2958,38.2958,38.2771,38.2771,31100.0
2023-06-21 13:25:00,40.84,40.86,40.84,40.84,113235.0,38.2771,38.2958,38.2771,38.2771,113235.0
2023-06-21 13:30:00,40.85,40.87,40.84,40.87,16782.0,38.2865,38.3052,38.2771,38.3052,16782.0
2023-06-21 13:35:00,40.87,40.88,40.85,40.88,164194.0,38.3052,38.3146,38.2865,38.3146,164194.0
2023-06-21 13:40:00,40.88,40.89,40.86,40.87,93631.0,38.3146,38.324,38.2958,38.3052,93631.0
2023-06-21 13:45:00,40.87,40.9,40.86,40.89,78347.0,38.3052,38.3333,38.2958,38.324,78347.0
2023-06-21 13:50:00,40.89,40.9,40.88,40.9,51204.0,38.324,38.3333,38.3146,38.3333,51204.0
2023-06-21 13:55:00,40.89,40.9,40.89,40.9,64505.0,38.324,38.3333,38.324,38.3333,64505.0
2023-06-21 14:00:00,40.9,40.91,40.89,40.9,51923.0,38.3333,38.3427,38.324,38.3333,51923.0
2023-06-21 14:05:00,40.91,40.92,40.89,40.91,52968.0,38.3427,38.3521,38.324,38.3427,52968.0
2023-06-21 14:10:00,40.91,40.92,40.9,40.91,183315.0,38.3427,38.3521,38.3333,38.3427,183315.0
2023-06-21 14:15:00,40.91,40.93,40.91,40.93,47465.0,38.3427,38.3615,38.3427,38.3615,47465.0
2023-06-21 14:20:00,40.93,40.94,40.92,40.94,46364.0,38.3615,38.3708,38.3521,38.3708,46364.0
2023-06-21 14:25:00,40.94,40.94,40.93,40.93,104525.0,38.3708,38.3708,38.3615,38.3615,104525.0
2023-06-21 14:30:00,40.94,40.95,40.93,40.94,122214.0,38.3708,38.3802,38.3615,38.3708,122214.0
2023-06-21 14:35:00,40.94,40.95,40.93,40.95,82836.0,38.3708,38.3802,38.3615,38.3802,82836.0
2023-06-21 14:40:00,40.95,40.95,40.92,40.93,107936.0,38.3802,38.3802,38.3521,38.3615,107936.0
2023-06-21 14:45:00,40.94,40.94,40.92,40.93,51348.0,38.3708,38.3708,38.3521,38.3615,51348.0
2023-06-21 14:50:00,40.93,40.93,40.92,40.93,25668.0,38.3615,38.3615,38.3521,38.3615,25668.0
2023-06-21 14:55:00,40.93,40.93,40.92,40.93,64092.0,38.3615,38.3615,38.3521,38.3615,64092.0
2023-06-21 15:00:00,40.92,40.93,40.9,40.91,86686.0,38.3521,38.3615,38.3333,38.3427,86686.0
2023-06-21 15:05:00,40.91,40.91,40.89,40.91,27144.0,38.3427,38.3427,38.324,38.3427,27144.0
2023-06-21 15:10:00,40.9,40.92,40.9,40.92,37070.0,38.3333,38.3521,38.3333,38.3521,37070.0
2023-06-21 15:15:00,40.91,40.92,40.91,40.92,50198.0,38.3427,38.3521,38.3427,38.3521,50198.0
2023-06-21 15:20:00,40.91,40.92,40.89,40.9,63826.0,38.3427,38.3521,38.324,38.3333,63826.0
2023-06-21 15:25:00,40.9,40.9,40.89,40.9,31245.0,38.3333,38.3333,38.324,38.3333,31245.0
2023-06-21 15:30:00,40.9,40.9,40.88,40.88,72136.0,38.3333,38.3333,38.3146,38.3146,72136.0
2023-06-21 15:35:00,40.89,40.89,40.86,40.87,163907.0,38.324,38.324,38.2958,38.3052,163907.0
2023-06-21 15:40:00,40.87,40.89,40.86,40.89,55281.0,38.3052,38.324,38.2958,38.324,55281.0
2023-06-21 15:45:00,40.89,40.89,40.88,40.89,78821.0,38.324,38.324,38.3146,38.324,78821.0
2023-06-21 15:50:00,40.89,40.91,40.89,40.9,124904.0,38.324,38.3427,38.324,38.3333,124904.0
2023-06-21 15:55:00,40.9,40.9,40.88,40.9,197981.0,38.3333,38.3333,38.3146,38.3333,197981.0
2023-06-22 09:30:00,40.6,40.67,40.57,40.65,262282.0,38.0522,38.1178,38.024,38.099,262282.0
2023-06-22 09:35:00,40.64,40.64,40.54,40.58,306799.0,38.0897,38.0897,37.9959,38.0334,306799.0
2023-06-22 09:40:00,40.58,40.62,40.57,40.62,106581.0,38.0334,38.0709,38.024,38.0709,106581.0
2023-06-22 09:45:00,40.62,40.67,40.62,40.66,82944.0,38.0709,38.1178,38.0709,38.1084,82944.0
2023-06-22 09:50:00,40.66,40.68,40.65,40.66,134349.0,38.1084,38.1271,38.099,38.1084,134349.0
2023-06-22 09:55:00,40.66,40.72,40.65,40.71,72595.0,38.1084,38.1646,38.099,38.1553,72595.0
2023-06-22 10:00:00,40.7,40.72,40.67,40.68,135105.0,38.1459,38.1646,38.1178,38.1271,135105.0
2023-06-22 10:05:00,40.69,40.7,40.66,40.68,140259.0,38.1365,38.1459,38.1084,38.1271,140259.0
2023-06-22 10:10:00,40.68,40.75,40.67,40.73,81017.0,38.1271,38.1928,38.1178,38.174,81017.0
2023-06-22 10:15:00,40.73,40.74,40.69,40.73,289656.0,38.174,38.1834,38.1365,38.174,289656.0
2023-06-22 10:20:00,40.73,40.73,40.68,40.7,123485.0,38.174,38.174,38.1271,38.1459,123485.0
2023-06-22 10:25:00,40.71,40.72,40.68,40.7,52390.0,38.1553,38.1646,38.1271,38.1459,52390.0
2023-06-22 10:30:00,40.71,40.73,40.69,40.69,96264.0,38.1553,38.174,38.1365,38.1365,96264.0
2023-06-22 10:35:00,40.69,40.72,40.67,40.7,213313.0,38.1365,38.1646,38.1178,38.1459,213313.0
2023-06-22 10:40:00,40.7,40.7,40.64,40.66,76012.0,38.1459,38.1459,38.0897,38.1084,76012.0
2023-06-22 10:45:00,40.66,40.69,40.65,40.69,53600.0,38.1084,38.1365,38.099,38.1365,53600.0
2023-06-22 10:50:00,40.69,40.71,40.68,40.7,145063.0,38.1365,38.1553,38.1271,38.1459,145063.0
2023-06-22 10:55:00,40.69,40.7,40.67,40.69,70034.0,38.1365,38.1459,38.1178,38.1365,70034.0
2023-06-22 11:00:00,40.68,40.71,40.68,40.7,85928.0,38.1271,38.1553,38.1271,38.1459,85928.0
2023-06-22 11:05:00,40.71,40.74,40.68,40.7,117160.0,38.1553,38.1834,38.1271,38.1459,117160.0
2023-06-22 11:10:00,40.7,40.72,40.68,40.72,120272.0,38.1459,38.1646,38.1271,38.1646,120272.0
2023-06-22 11:15:00,40.72,40.72,40.69,40.7,51089.0,38.1646,38.1646,38.1365,38.1459,51089.0
2023-06-22 11:20:00,40.7,40.7,40.66,40.66,34852.0,38.1459,38.1459,38.1084,38.1084,34852.0
2023-06-22 11:25:00,40.66,40.67,40.65,40.67,61658.0,38.1084,38.1178,38.099,38.1178,61658.0
2023-06-22 11:30:00,40.67,40.7,40.66,40.69,100207.0,38.1178,38.1459,38.1084,38.1365,100207.0
2023-06-22 11:35:00,40.69,40.73,40.68,40.72,270648.0,38.1365,38.174,38.1271,38.1646,270648.0
2023-06-22 11:40:00,40.72,40.74,40.71,40.73,55076.0,38.1646,38.1834,38.1553,38.174,55076.0
2023-06-22 11:45:00,40.74,40.74,40.71,40.73,33950.0,38.1834,38.1834,38.1553,38.174,33950.0
2023-06-22 11:50:00,40.72,40.73,40.69,40.7,38737.0,38.1646,38.174,38.1365,38.1459,38737.0
2023-06-22 11:55:00,40.69,40.7,40.68,40.7,92111.0,38.1365,38.1459,38.1271,38.1459,92111.0
2023-06-22 12:00:00,40.7,40.7,40.67,40.69,32244.0,38.1459,38.1459,38.1178,38.1365,32244.0
2023-06-22 12:05:00,40.68,40.7,40.66,40.66,46453.0,38.1271,38.1459,38.1084,38.1084,46453.0
2023-06-22 12:10:00,40.67,40.69,40.66,40.68,40995.0,38.1178,38.1365,38.1084,38.1271,40995.0
2023-06-22 12:15:00,40.68,40.68,40.66,40.67,32516.0,38.1271,38.1271,38.1084,38.1178,32516.0
2023-06-22 12:20:00,40.67,40.69,40.66,40.68,51153.0,38.1178,38.1365,38.1084,38.1271,51153.0
2023-06-22 12:25:00,40.68,40.68,40.65,40.66,105730.0,38.1271,38.1271,38.099,38.1084,105730.0
2023-06-22 12:30:00,40.67,40.7,40.67,40.7,17081.0,38.1178,38.1459,38.1178,38.1459,17081.0
2023-06-22 12:35:00,40.7,40.71,40.68,40.69,53703.0,38.1459,38.1553,38.1271,38.1365,53703.0
2023-06-22 12:40:00,40.68,40.68,40.67,40.67,28759.0,38.1271,38.1271,38.1178,38.1178,28759.0
2023-06-22 12:45:00,40.68,40.7,40.67,40.68,35374.0,38.1271,38.1459,38.1178,38.1271,35374.0
2023-06-22 12:50:00,40.69,40.69,40.67,40.68,54224.0,38.1365,38.1365,38.1178,38.1271,54224.0
2023-06-22 12:55:00,40.68,40.69,40.67,40.69,13698.0,38.1271,38.1365,38.1178,38.1365,13698.0
2023-06-22 13:00:00,40.69,40.69,40.64,40.65,119323.0,38.1365,38.1365,38.0897,38.099,119323.0
2023-06-22 13:05:00,40.65,40.68,40.64,40.66,30395.0,38.099,38.1271,38.0897,38.1084,30395.0
2023-06-22 13:10:00,40.66,40.67,40.65,40.66,68714.0,38.1084,38.1178,38.099,38.1084,68714.0
2023-06-22 13:15:00,40.66,40.67,40.65,40.66,87513.0,38.1084,38.1178,38.099,38.1084,87513.0
2023-06-22 13:20:00,40.67,40.68,40.66,40.67,36895.0,38.1178,38.1271,38.1084,38.1178,36895.0
2023-06-22 13:25:00,40.68,40.69,40.67,40.68,29553.0,38.1271,38.1365,38.1178,38.1271,29553.0
2023-06-22 13:30:00,40.68,40.69,40.66,40.66,53395.0,38.1271,38.1365,38.1084,38.1084,53395.0
2023-06-22 13:35:00,40.66,40.68,40.66,40.67,23991.0,38.1084,38.1271,38.1084,38.1178,23991.0
2023-06-22 13:40:00,40.68,40.7,40.67,40.7,23656.0,38.1271,38.1459,38.1178,38.1459,23656.0
2023-06-22 13:45:00,40.69,40.7,40.69,40.7,29887.0,38.1365,38.1459,38.1365,38.1459,29887.0
2023-06-22 13:50:00,40.7,40.7,40.68,40.7,108872.0,38.1459,38.1459,38.1271,38.1459,108872.0
2023-06-22 13:55:00,40.7,40.72,40.69,40.71,35219.0,38.1459,38.1646,38.1365,38.1553,35219.0
2023-06-22 14:00:00,40.71,40.73,40.71,40.73,50332.0,38.1553,38.174,38.1553,38.174,50332.0
2023-06-22 14:05:00,40.72,40.73,40.71,40.72,41443.0,38.1646,38.174,38.1553,38.1646,41443.0
2023-06-22 14:10:00,40.72,40.73,40.71,40.73,63752.0,38.1646,38.174,38.1553,38.174,63752.0
2023-06-22 14:15:00,40.73,40.73,40.71,40.72,142696.0,38.174,38.174,38.1553,38.1646,142696.0
2023-06-22 14:20:00,40.72,40.73,40.71,40.72,42428.0,38.1646,38.174,38.1553,38.1646,42428.0
2023-06-22 14:25:00,40.72,40.76,40.71,40.75,84001.0,38.1646,38.2021,38.1553,38.1928,84001.0
2023-06-22 14:30:00,40.75,40.76,40.72,40.73,53791.0,38.1928,38.2021,38.1646,38.174,53791.0
2023-06-22 14:35:00,40.73,40.74,40.72,40.74,61751.0,38.174,38.1834,38.1646,38.1834,61751.0
2023-06-22 14:40:00,40.73,40.74,40.73,40.73,41859.0,38.174,38.1834,38.174,38.174,41859.0
2023-06-22 14:45:00,40.73,40.74,40.72,40.72,33056.0,38.174,38.1834,38.1646,38.1646,33056.0
2023-06-22 14:50:00,40.72,40.73,40.71,40.72,91073.0,38.1646,38.174,38.1553,38.1646,91073.0
2023-06-22 14:55:00,40.73,40.74,40.72,40.74,57702.0,38.174,38.1834,38.1646,38.1834,57702.0
2023-06-22 15:00:00,40.74,40.74,40.72,40.72,63653.0,38.1834,38.1834,38.1646,38.1646,63653.0
2023-06-22 15:05:00,40.72,40.73,40.71,40.72,105838.0,38.1646,38.174,38.1553,38.1646,105838.0
2023-06-22 15:10:00,40.72,40.73,40.71,40.73,82264.0,38.1646,38.174,38.1553,38.174,82264.0
2023-06-22 15:15:00,40.72,40.73,40.7,40.72,144690.0,38.1646,38.174,38.1459,38.1646,144690.0
2023-06-22 15:20:00,40.72,40.73,40.7,40.71,81180.0,38.1646,38.174,38.1459,38.1553,81180.0
2023-06-22 15:25:00,40.7,40.71,40.68,40.69,46116.0,38.1459,38.1553,38.1271,38.1365,46116.0
2023-06-22 15:30:00,40.69,40.69,40.67,40.69,59508.0,38.1365,38.1365,38.1178,38.1365,59508.0
2023-06-22 15:35:00,40.69,40.7,40.68,40.7,94027.0,38.1365,38.1459,38.1271,38.1459,94027.0
2023-06-22 15:40:00,40.7,40.71,40.7,40.7,27826.0,38.1459,38.1553,38.1459,38.1459,27826.0
2023-06-22 15:45:00,40.71,40.72,40.7,40.71,87991.0,38.1553,38.1646,38.1459,38.1553,87991.0
2023-06-22 15:50:00,40.72,40.73,40.71,40.73,113611.0,38.1646,38.174,38.1553,38.174,113611.0
2023-06-22 15:55:00,40.73,40.73,40.71,40.72,183270.0,38.174,38.174,38.1553,38.1646,183270.0
2023-06-23 09:30:00,40.2,40.22,40.14,40.17,653983.0,37.6773,37.696,37.621,37.6491,653983.0
2023-06-23 09:35:00,40.17,40.19,40.12,40.14,122132.0,37.6491,37.6679,37.6023,37.621,122132.0
2023-06-23 09:40:00,40.13,40.16,40.11,40.12,108210.0,37.6117,37.6398,37.5929,37.6023,108210.0
2023-06-23 09:45:00,40.12,40.14,40.06,40.07,160450.0,37.6023,37.621,37.5461,37.5554,160450.0
2023-06-23 09:50:00,40.07,40.09,40.04,40.07,87738.0,37.5554,37.5742,37.5273,37.5554,87738.0
2023-06-23 09:55:00,40.06,40.08,40.03,40.06,112760.0,37.5461,37.5648,37.5179,37.5461,112760.0
2023-06-23 10:00:00,40.05,40.1,40.04,40.09,190023.0,37.5367,37.5835,37.5273,37.5742,190023.0
2023-06-23 10:05:00,40.09,40.14,40.09,40.14,174443.0,37.5742,37.621,37.5742,37.621,174443.0
2023-06-23 10:10:00,40.14,40.16,40.1,40.1,131994.0,37.621,37.6398,37.5835,37.5835,131994.0
2023-06-23 10:15:00,40.1,40.13,40.1,40.11,82223.0,37.5835,37.6117,37.5835,37.5929,82223.0
2023-06-23 10:20:00,40.11,40.12,40.07,40.11,109410.0,37.5929,37.6023,37.5554,37.5929,109410.0
2023-06-23 10:25:00,40.11,40.13,40.08,40.13,129166.0,37.5929,37.6117,37.5648,37.6117,129166.0
2023-06-23 10:30:00,40.13,40.15,40.12,40.13,128296.0,37.6117,37.6304,37.6023,37.6117,128296.0
2023-06-23 10:35:00,40.13,40.16,40.11,40.16,97928.0,37.6117,37.6398,37.5929,37.6398,97928.0
2023-06-23 10:40:00,40.16,40.17,40.13,40.14,110160.0,37.6398,37.6491,37.6117,37.621,110160.0
2023-06-23 10:45:00,40.15,40.16,40.11,40.13,94008.0,37.6304,37.6398,37.5929,37.6117,94008.0
2023-06-23 10:50:00,40.14,40.15,40.12,40.13,92544.0,37.621,37.6304,37.6023,37.6117,92544.0
2023-06-23 10:55:00,40.13,40.14,40.1,40.13,45372.0,37.6117,37.621,37.5835,37.6117,45372.0
2023-06-23 11:00:00,40.12,40.14,40.11,40.13,102987.0,37.6023,37.621,37.5929,37.6117,102987.0
2023-06-23 11:05:00,40.13,40.14,40.1,40.12,74176.0,37.6117,37.621,37.5835,37.6023,74176.0
2023-06-23 11:10:00,40.11,40.12,40.1,40.11,148139.0,37.5929,37.6023,37.5835,37.5929,148139.0
2023-06-23 11:15:00,40.11,40.11,40.09,40.09,140716.0,37.5929,37.5929,37.5742,37.5742,140716.0
2023-06-23 11:20:00,40.09,40.11,40.09,40.1,86361.0,37.5742,37.5929,37.5742,37.5835,86361.0
2023-06-23 11:25:00,40.1,40.11,40.09,40.1,351141.0,37.5835,37.5929,37.5742,37.5835,351141.0
2023-06-23 11:30:00,40.11,40.12,40.09,40.12,75938.0,37.5929,37.6023,37.5742,37.6023,75938.0
2023-06-23 11:35:00,40.12,40.15,40.11,40.14,68012.0,37.6023,37.6304,37.5929,37.621,68012.0
2023-06-23 11:40:00,40.14,40.16,40.13,40.16,41664.0,37.621,37.6398,37.6117,37.6398,41664.0
2023-06-23 11:45:00,40.15,40.16,40.12,40.13,38672.0,37.6304,37.6398,37.6023,37.6117,38672.0
2023-06-23 11:50:00,40.13,40.13,40.11,40.12,42185.0,37.6117,37.6117,37.5929,37.6023,42185.0
2023-06-23 11:55:00,40.11,40.12,40.1,40.12,56039.0,37.5929,37.6023,37.5835,37.6023,56039.0
2023-06-23 12:00:00,40.12,40.12,40.1,40.11,58603.0,37.6023,37.6023,37.5835,37.5929,58603.0
2023-06-23 12:05:00,40.1,40.12,40.1,40.11,37447.0,37.5835,37.6023,37.5835,37.5929,37447.0
2023-06-23 12:10:00,40.11,40.11,40.09,40.11,39512.0,37.5929,37.5929,37.5742,37.5929,39512.0
2023-06-23 12:15:00,40.11,40.14,40.11,40.13,48301.0,37.5929,37.621,37.5929,37.6117,48301.0
2023-06-23 12:20:00,40.13,40.14,40.11,40.13,86733.0,37.6117,37.621,37.5929,37.6117,86733.0
2023-06-23 12:25:00,40.13,40.15,40.13,40.14,45047.0,37.6117,37.6304,37.6117,37.621,45047.0
2023-06-23 12:30:00,40.15,40.17,40.14,40.16,58837.0,37.6304,37.6491,37.621,37.6398,58837.0
2023-06-23 12:35:00,40.16,40.16,40.14,40.15,51036.0,37.6398,37.6398,37.621,37.6304,51036.0
2023-06-23 12:40:00,40.16,40.17,40.15,40.16,53727.0,37.6398,37.6491,37.6304,37.6398,53727.0
2023-06-23 12:45:00,40.16,40.16,40.14,40.16,77305.0,37.6398,37.6398,37.621,37.6398,77305.0
2023-06-23 12:50:00,40.16,40.17,40.14,40.15,81328.0,37.6398,37.6491,37.621,37.6304,81328.0
2023-06-23 12:55:00,40.15,40.15,40.14,40.15,190513.0,37.6304,37.6304,37.621,37.6304,190513.0
2023-06-23 13:00:00,40.15,40.16,40.13,40.15,180992.0,37.6304,37.6398,37.6117,37.6304,180992.0
2023-06-23 13:05:00,40.15,40.16,40.13,40.16,80372.0,37.6304,37.6398,37.6117,37.6398,80372.0
2023-06-23 13:10:00,40.16,40.19,40.15,40.19,120708.0,37.6398,37.6679,37.6304,37.6679,120708.0
2023-06-23 13:15:00,40.19,40.19,40.17,40.19,89385.0,37.6679,37.6679,37.6491,37.6679,89385.0
2023-06-23 13:20:00,40.19,40.19,40.18,40.18,17870.0,37.6679,37.6679,37.6585,37.6585,17870.0
2023-06-23 13:25:00,40.18,40.19,40.17,40.18,49698.0,37.6585,37.6679,37.6491,37.6585,49698.0
2023-06-23 13:30:00,40.18,40.18,40.17,40.18,28369.0,37.6585,37.6585,37.6491,37.6585,28369.0
2023-06-23 13:35:00,40.18,40.18,40.17,40.18,76529.0,37.6585,37.6585,37.6491,37.6585,76529.0
2023-06-23 13:40:00,40.18,40.18,40.16,40.18,42745.0,37.6585,37.6585,37.6398,37.6585,42745.0
2023-06-23 13:45:00,40.17,40.18,40.16,40.17,118352.0,37.6491,37.6585,37.6398,37.6491,118352.0
2023-06-23 13:50:00,40.17,40.18,40.16,40.16,44353.0,37.6491,37.6585,37.6398,37.6398,44353.0
2023-06-23 13:55:00,40.17,40.18,40.16,40.18,84435.0,37.6491,37.6585,37.6398,37.6585,84435.0
2023-06-23 14:00:00,40.18,40.18,40.16,40.17,62434.0,37.6585,37.6585,37.6398,37.6491,62434.0
2023-06-23 14:05:00,40.17,40.17,40.15,40.16,45765.0,37.6491,37.6491,37.6304,37.6398,45765.0
2023-06-23 14:10:00,40.15,40.17,40.14,40.17,91468.0,37.6304,37.6491,37.621,37.6491,91468.0
2023-06-23 14:15:00,40.16,40.17,40.15,40.16,54394.0,37.6398,37.6491,37.6304,37.6398,54394.0
2023-06-23 14:20:00,40.16,40.17,40.15,40.17,41146.0,37.6398,37.6491,37.6304,37.6491,41146.0
2023-06-23 14:25:00,40.16,40.17,40.14,40.15,70293.0,37.6398,37.6491,37.621,37.6304,70293.0
2023-06-23 14:30:00,40.15,40.15,40.14,40.15,37517.0,37.6304,37.6304,37.621,37.6304,37517.0
2023-06-23 14:35:00,40.15,40.15,40.13,40.14,65729.0,37.6304,37.6304,37.6117,37.621,65729.0
2023-06-23 14:40:00,40.14,40.14,40.12,40.14,87933.0,37.621,37.621,37.6023,37.621,87933.0
2023-06-23 14:45:00,40.13,40.14,40.11,40.12,107253.0,37.6117,37.621,37.5929,37.6023,107253.0
2023-06-23 14:50:00,40.12,40.13,40.11,40.13,34829.0,37.6023,37.6117,37.5929,37.6117,34829.0
2023-06-23 14:55:00,40.13,40.14,40.12,40.14,77675.0,37.6117,37.621,37.6023,37.621,77675.0
2023-06-23 15:00:00,40.13,40.13,40.11,40.13,43983.0,37.6117,37.6117,37.5929,37.6117,43983.0
2023-06-23 15:05:00,40.12,40.13,40.12,40.13,93796.0,37.6023,37.6117,37.6023,37.6117,93796.0
2023-06-23 15:10:00,40.13,40.14,40.12,40.13,97554.0,37.6117,37.621,37.6023,37.6117,97554.0
2023-06-23 15:15:00,40.13,40.14,40.12,40.13,32681.0,37.6117,37.621,37.6023,37.6117,32681.0
2023-06-23 15:20:00,40.14,40.14,40.11,40.12,114185.0,37.621,37.621,37.5929,37.6023,114185.0
2023-06-23 15:25:00,40.12,40.12,40.11,40.12,79775.0,37.6023,37.6023,37.5929,37.6023,79775.0
2023-06-23 15:30:00,40.11,40.14,40.11,40.13,155881.0,37.5929,37.621,37.5929,37.6117,155881.0
2023-06-23 15:35:00,40.13,40.14,40.12,40.13,132084.0,37.6117,37.621,37.6023,37.6117,132084.0
2023-06-23 15:40:00,40.12,40.14,40.12,40.14,98788.0,37.6023,37.621,37.6023,37.621,98788.0
2023-06-23 15:45:00,40.14,40.14,40.13,40.13,61510.0,37.621,37.621,37.6117,37.6117,61510.0
2023-06-23 15:50:00,40.14,40.16,40.12,40.14,169370.0,37.621,37.6398,37.6023,37.621,169370.0
2023-06-23 15:55:00,40.14,40.17,40.14,40.16,399309.0,37.621,37.6491,37.621,37.6398,399309.0
2023-06-26 09:30:00,40.31,40.35,40.28,40.35,207119.0,37.7804,37.8179,37.7522,37.8179,207119.0
2023-06-26 09:35:00,40.35,40.41,40.34,40.41,111395.0,37.8179,37.8741,37.8085,37.8741,111395.0
2023-06-26 09:40:00,40.41,40.43,40.39,40.42,67903.0,37.8741,37.8928,37.8553,37.8835,67903.0
2023-06-26 09:45:00,40.43,40.45,40.41,40.41,57313.0,37.8928,37.9116,37.8741,37.8741,57313.0
2023-06-26 09:50:00,40.41,40.46,40.4,40.45,122376.0,37.8741,37.9209,37.8647,37.9116,122376.0
2023-06-26 09:55:00,40.45,40.45,40.4,40.41,98701.0,37.9116,37.9116,37.8647,37.8741,98701.0
2023-06-26 10:00:00,40.41,40.42,40.38,40.39,174395.0,37.8741,37.8835,37.846,37.8553,174395.0
2023-06-26 10:05:00,40.4,40.42,40.38,40.4,101945.0,37.8647,37.8835,37.846,37.8647,101945.0
2023-06-26 10:10:00,40.39,40.39,40.36,40.38,445337.0,37.8553,37.8553,37.8272,37.846,445337.0
2023-06-26 10:15:00,40.38,40.4,40.36,40.37,121207.0,37.846,37.8647,37.8272,37.8366,121207.0
2023-06-26 10:20:00,40.37,40.37,40.35,40.36,114004.0,37.8366,37.8366,37.8179,37.8272,114004.0
2023-06-26 10:25:00,40.36,40.37,40.33,40.34,167377.0,37.8272,37.8366,37.7991,37.8085,167377.0
2023-06-26 10:30:00,40.33,40.34,40.29,40.32,187920.0,37.7991,37.8085,37.7616,37.7897,187920.0
2023-06-26 10:35:00,40.32,40.32,40.29,40.3,192169.0,37.7897,37.7897,37.7616,37.771,192169.0
2023-06-26 10:40:00,40.3,40.3,40.27,40.3,138626.0,37.771,37.771,37.7429,37.771,138626.0
2023-06-26 10:45:00,40.29,40.32,40.28,40.31,122452.0,37.7616,37.7897,37.7522,37.7804,122452.0
2023-06-26 10:50:00,40.31,40.33,40.3,40.32,207154.0,37.7804,37.7991,37.771,37.7897,207154.0
2023-06-26 10:55:00,40.32,40.32,40.3,40.31,57820.0,37.7897,37.7897,37.771,37.7804,57820.0
2023-06-26 11:00:00,40.31,40.33,40.3,40.31,104623.0,37.7804,37.7991,37.771,37.7804,104623.0
2023-06-26 11:05:00,40.31,40.33,40.29,40.3,121981.0,37.7804,37.7991,37.7616,37.771,121981.0
2023-06-26 11:10:00,40.31,40.32,40.3,40.3,103765.0,37.7804,37.7897,37.771,37.771,103765.0
2023-06-26 11:15:00,40.31,40.31,40.28,40.3,90565.0,37.7804,37.7804,37.7522,37.771,90565.0
2023-06-26 11:20:00,40.29,40.29,40.26,40.27,64011.0,37.7616,37.7616,37.7335,37.7429,64011.0
2023-06-26 11:25:00,40.27,40.29,40.26,40.27,131384.0,37.7429,37.7616,37.7335,37.7429,131384.0
2023-06-26 11:30:00,40.26,40.29,40.26,40.28,121230.0,37.7335,37.7616,37.7335,37.7522,121230.0
2023-06-26 11:35:00,40.29,40.31,40.28,40.3,131164.0,37.7616,37.7804,37.7522,37.771,131164.0
2023-06-26 11:40:00,40.3,40.31,40.27,40.29,151387.0,37.771,37.7804,37.7429,37.7616,151387.0
2023-06-26 11:45:00,40.29,40.31,40.28,40.31,68141.0,37.7616,37.7804,37.7522,37.7804,68141.0
2023-06-26 11:50:00,40.3,40.33,40.3,40.32,102404.0,37.771,37.7991,37.771,37.7897,102404.0
2023-06-26 11:55:00,40.32,40.32,40.3,40.32,52206.0,37.7897,37.7897,37.771,37.7897,52206.0
2023-06-26 12:00:00,40.32,40.32,40.3,40.3,127471.0,37.7897,37.7897,37.771,37.771,127471.0
2023-06-26 12:05:00,40.31,40.31,40.27,40.27,137798.0,37.7804,37.7804,37.7429,37.7429,137798.0
2023-06-26 12:10:00,40.27,40.28,40.25,40.27,73775.0,37.7429,37.7522,37.7241,37.7429,73775.0
2023-06-26 12:15:00,40.28,40.3,40.27,40.27,48413.0,37.7522,37.771,37.7429,37.7429,48413.0
2023-06-26 12:20:00,40.28,40.29,40.26,40.28,87075.0,37.7522,37.7616,37.7335,37.7522,87075.0
2023-06-26 12:25:00,40.29,40.29,40.27,40.27,68245.0,37.7616,37.7616,37.7429,37.7429,68245.0
2023-06-26 12:30:00,40.27,40.28,40.25,40.26,177157.0,37.7429,37.7522,37.7241,37.7335,177157.0
2023-06-26 12:35:00,40.27,40.28,40.25,40.26,52631.0,37.7429,37.7522,37.7241,37.7335,52631.0
2023-06-26 12:40:00,40.26,40.27,40.24,40.26,71552.0,37.7335,37.7429,37.7148,37.7335,71552.0
2023-06-26 12:45:00,40.26,40.28,40.25,40.28,57367.0,37.7335,37.7522,37.7241,37.7522,57367.0
2023-06-26 12:50:00,40.27,40.32,40.27,40.32,43257.0,37.7429,37.7897,37.7429,37.7897,43257.0
2023-06-26 12:55:00,40.32,40.35,40.31,40.34,89011.0,37.7897,37.8179,37.7804,37.8085,89011.0
2023-06-26 13:00:00,40.33,40.34,40.32,40.33,56842.0,37.7991,37.8085,37.7897,37.7991,56842.0
2023-06-26 13:05:00,40.33,40.34,40.32,40.34,71272.0,37.7991,37.8085,37.7897,37.8085,71272.0
2023-06-26 13:10:00,40.33,40.34,40.32,40.33,111066.0,37.7991,37.8085,37.7897,37.7991,111066.0
2023-06-26 13:15:00,40.33,40.33,40.32,40.33,24563.0,37.7991,37.7991,37.7897,37.7991,24563.0
2023-06-26 13:20:00,40.33,40.33,40.32,40.32,91853.0,37.7991,37.7991,37.7897,37.7897,91853.0
2023-06-26 13:25:00,40.32,40.34,40.31,40.33,87790.0,37.7897,37.8085,37.7804,37.7991,87790.0
2023-06-26 13:30:00,40.34,40.34,40.31,40.32,35580.0,37.8085,37.8085,37.7804,37.7897,35580.0
2023-06-26 13:35:00,40.32,40.33,40.31,40.32,94762.0,37.7897,37.7991,37.7804,37.7897,94762.0
2023-06-26 13:40:00,40.33,40.33,40.31,40.32,53157.0,37.7991,37.7991,37.7804,37.7897,53157.0
2023-06-26 13:45:00,40.32,40.33,40.31,40.32,56679.0,37.7897,37.7991,37.7804,37.7897,56679.0
2023-06-26 13:50:00,40.32,40.33,40.31,40.31,92214.0,37.7897,37.7991,37.7804,37.7804,92214.0
2023-06-26 13:55:00,40.32,40.32,40.3,40.31,126186.0,37.7897,37.7897,37.771,37.7804,126186.0
2023-06-26 14:00:00,40.3,40.31,40.3,40.31,28360.0,37.771,37.7804,37.771,37.7804,28360.0
2023-06-26 14:05:00,40.32,40.32,40.3,40.32,34326.0,37.7897,37.7897,37.771,37.7897,34326.0
2023-06-26 14:10:00,40.31,40.33,40.31,40.32,62815.0,37.7804,37.7991,37.7804,37.7897,62815.0
2023-06-26 14:15:00,40.32,40.32,40.3,40.31,40540.0,37.7897,37.7897,37.771,37.7804,40540.0
2023-06-26 14:20:00,40.3,40.31,40.3,40.31,29719.0,37.771,37.7804,37.771,37.7804,29719.0
2023-06-26 14:25:00,40.3,40.33,40.3,40.33,46331.0,37.771,37.7991,37.771,37.7991,46331.0
2023-06-26 14:30:00,40.33,40.35,40.32,40.35,158927.0,37.7991,37.8179,37.7897,37.8179,158927.0
2023-06-26 14:35:00,40.35,40.37,40.34,40.35,159719.0,37.8179,37.8366,37.8085,37.8179,159719.0
2023-06-26 14:40:00,40.36,40.36,40.35,40.35,48104.0,37.8272,37.8272,37.8179,37.8179,48104.0
2023-06-26 14:45:00,40.36,40.36,40.35,40.36,64925.0,37.8272,37.8272,37.8179,37.8272,64925.0
2023-06-26 14:50:00,40.36,40.36,40.34,40.34,51665.0,37.8272,37.8272,37.8085,37.8085,51665.0
2023-06-26 14:55:00,40.35,40.36,40.34,40.36,58774.0,37.8179,37.8272,37.8085,37.8272,58774.0
2023-06-26 15:00:00,40.36,40.36,40.34,40.35,117396.0,37.8272,37.8272,37.8085,37.8179,117396.0
2023-06-26 15:05:00,40.35,40.36,40.34,40.36,55289.0,37.8179,37.8272,37.8085,37.8272,55289.0
2023-06-26 15:10:00,40.36,40.36,40.35,40.36,66675.0,37.8272,37.8272,37.8179,37.8272,66675.0
2023-06-26 15:15:00,40.35,40.36,40.35,40.36,35071.0,37.8179,37.8272,37.8179,37.8272,35071.0
2023-06-26 15:20:00,40.36,40.37,40.34,40.34,57746.0,37.8272,37.8366,37.8085,37.8085,57746.0
2023-06-26 15:25:00,40.35,40.36,40.34,40.36,46373.0,37.8179,37.8272,37.8085,37.8272,46373.0
2023-06-26 15:30:00,40.36,40.36,40.34,40.35,150194.0,37.8272,37.8272,37.8085,37.8179,150194.0
2023-06-26 15:35:00,40.35,40.36,40.35,40.36,80380.0,37.8179,37.8272,37.8179,37.8272,80380.0
2023-06-26 15:40:00,40.36,40.36,40.33,40.34,129688.0,37.8272,37.8272,37.7991,37.8085,129688.0
2023-06-26 15:45:00,40.33,40.33,40.31,40.33,231168.0,37.7991,37.7991,37.7804,37.7991,231168.0
2023-06-26 15:50:00,40.33,40.33,40.3,40.3,137905.0,37.7991,37.7991,37.771,37.771,137905.0
2023-06-26 15:55:00,40.31,40.31,40.28,40.29,173424.0,37.7804,37.7804,37.7522,37.7616,173424.0
2023-06-27 09:30:00,40.6,40.63,40.54,40.56,378160.0,38.0522,38.0803,37.9959,38.0147,378160.0
2023-06-27 09:35:00,40.57,40.6,40.55,40.59,197157.0,38.024,38.0522,38.0053,38.0428,197157.0
2023-06-27 09:40:00,40.59,40.65,40.59,40.65,54721.0,38.0428,38.099,38.0428,38.099,54721.0
2023-06-27 09:45:00,40.65,40.65,40.56,40.58,74196.0,38.099,38.099,38.0147,38.0334,74196.0
2023-06-27 09:50:00,40.57,40.62,40.56,40.56,79079.0,38.024,38.0709,38.0147,38.0147,79079.0
2023-06-27 09:55:00,40.55,40.59,40.54,40.58,194639.0,38.0053,38.0428,37.9959,38.0334,194639.0
2023-06-27 10:00:00,40.58,40.58,40.52,40.54,98019.0,38.0334,38.0334,37.9772,37.9959,98019.0
2023-06-27 10:05:00,40.54,40.54,40.5,40.51,98453.0,37.9959,37.9959,37.9584,37.9678,98453.0
2023-06-27 10:10:00,40.51,40.51,40.47,40.49,214395.0,37.9678,37.9678,37.9303,37.9491,214395.0
2023-06-27 10:15:00,40.49,40.53,40.49,40.51,84619.0,37.9491,37.9866,37.9491,37.9678,84619.0
2023-06-27 10:20:00,40.52,40.56,40.52,40.55,94869.0,37.9772,38.0147,37.9772,38.0053,94869.0
2023-06-27 10:25:00,40.55,40.58,40.54,40.56,132551.0,38.0053,38.0334,37.9959,38.0147,132551.0
2023-06-27 10:30:00,40.56,40.59,40.56,40.57,199867.0,38.0147,38.0428,38.0147,38.024,199867.0
2023-06-27 10:35:00,40.56,40.57,40.54,40.56,139295.0,38.0147,38.024,37.9959,38.0147,139295.0
2023-06-27 10:40:00,40.57,40.57,40.53,40.55,169371.0,38.024,38.024,37.9866,38.0053,169371.0
2023-06-27 10:45:00,40.55,40.58,40.54,40.58,89927.0,38.0053,38.0334,37.9959,38.0334,89927.0
2023-06-27 10:50:00,40.58,40.59,40.56,40.59,129808.0,38.0334,38.0428,38.0147,38.0428,129808.0
2023-06-27 10:55:00,40.58,40.59,40.56,40.58,130091.0,38.0334,38.0428,38.0147,38.0334,130091.0
2023-06-27 11:00:00,40.58,40.59,40.53,40.53,166910.0,38.0334,38.0428,37.9866,37.9866,166910.0
2023-06-27 11:05:00,40.54,40.54,40.51,40.52,96675.0,37.9959,37.9959,37.9678,37.9772,96675.0
2023-06-27 11:10:00,40.52,40.53,40.5,40.53,86975.0,37.9772,37.9866,37.9584,37.9866,86975.0
2023-06-27 11:15:00,40.54,40.55,40.52,40.55,101463.0,37.9959,38.0053,37.9772,38.0053,101463.0
2023-06-27 11:20:00,40.54,40.58,40.54,40.58,123713.0,37.9959,38.0334,37.9959,38.0334,123713.0
2023-06-27 11:25:00,40.58,40.59,40.57,40.59,90274.0,38.0334,38.0428,38.024,38.0428,90274.0
2023-06-27 11:30:00,40.59,40.6,40.58,40.59,153521.0,38.0428,38.0522,38.0334,38.0428,153521.0
2023-06-27 11:35:00,40.59,40.61,40.58,40.61,73265.0,38.0428,38.0615,38.0334,38.0615,73265.0
2023-06-27 11:40:00,40.61,40.61,40.59,40.61,66207.0,38.0615,38.0615,38.0428,38.0615,66207.0
2023-06-27 11:45:00,40.61,40.61,40.58,40.59,79503.0,38.0615,38.0615,38.0334,38.0428,79503.0
2023-06-27 11:50:00,40.6,40.6,40.58,40.59,20098.0,38.0522,38.0522,38.0334,38.0428,20098.0
2023-06-27 11:55:00,40.59,40.6,40.57,40.57,79528.0,38.0428,38.0522,38.024,38.024,79528.0
2023-06-27 12:00:00,40.58,40.6,40.58,40.58,42357.0,38.0334,38.0522,38.0334,38.0334,42357.0
2023-06-27 12:05:00,40.59,40.59,40.56,40.58,43209.0,38.0428,38.0428,38.0147,38.0334,43209.0
2023-06-27 12:10:00,40.58,40.6,40.57,40.59,44322.0,38.0334,38.0522,38.024,38.0428,44322.0
2023-06-27 12:15:00,40.59,40.6,40.57,40.57,41422.0,38.0428,38.0522,38.024,38.024,41422.0
2023-06-27 12:20:00,40.58,40.59,40.57,40.58,55911.0,38.0334,38.0428,38.024,38.0334,55911.0
2023-06-27 12:25:00,40.59,40.61,40.58,40.61,38315.0,38.0428,38.0615,38.0334,38.0615,38315.0
2023-06-27 12:30:00,40.6,40.62,40.6,40.61,52084.0,38.0522,38.0709,38.0522,38.0615,52084.0
2023-06-27 12:35:00,40.61,40.62,40.6,40.61,73002.0,38.0615,38.0709,38.0522,38.0615,73002.0
2023-06-27 12:40:00,40.61,40.62,40.6,40.62,44629.0,38.0615,38.0709,38.0522,38.0709,44629.0
2023-06-27 12:45:00,40.62,40.62,40.6,40.6,48089.0,38.0709,38.0709,38.0522,38.0522,48089.0
2023-06-27 12:50:00,40.61,40.62,40.6,40.62,21785.0,38.0615,38.0709,38.0522,38.0709,21785.0
2023-06-27 12:55:00,40.62,40.62,40.6,40.61,58050.0,38.0709,38.0709,38.0522,38.0615,58050.0
2023-06-27 13:00:00,40.6,40.62,40.6,40.61,55067.0,38.0522,38.0709,38.0522,38.0615,55067.0
2023-06-27 13:05:00,40.61,40.61,40.59,40.59,44922.0,38.0615,38.0615,38.0428,38.0428,44922.0
2023-06-27 13:10:00,40.59,40.6,40.59,40.59,22465.0,38.0428,38.0522,38.0428,38.0428,22465.0
2023-06-27 13:15:00,40.59,40.61,40.59,40.61,58148.0,38.0428,38.0615,38.0428,38.0615,58148.0
2023-06-27 13:20:00,40.61,40.63,40.6,40.63,26342.0,38.0615,38.0803,38.0522,38.0803,26342.0
2023-06-27 13:25:00,40.62,40.64,40.62,40.63,32180.0,38.0709,38.0897,38.0709,38.0803,32180.0
2023-06-27 13:30:00,40.63,40.65,40.62,40.64,46136.0,38.0803,38.099,38.0709,38.0897,46136.0
2023-06-27 13:35:00,40.64,40.64,40.62,40.64,51690.0,38.0897,38.0897,38.0709,38.0897,51690.0
2023-06-27 13:40:00,40.64,40.65,40.63,40.63,51325.0,38.0897,38.099,38.0803,38.0803,51325.0
2023-06-27 13:45:00,40.64,40.65,40.63,40.65,55020.0,38.0897,38.099,38.0803,38.099,55020.0
2023-06-27 13:50:00,40.65,40.67,40.64,40.66,197041.0,38.099,38.1178,38.0897,38.1084,197041.0
2023-06-27 13:55:00,40.66,40.66,40.64,40.66,116823.0,38.1084,38.1084,38.0897,38.1084,116823.0
2023-06-27 14:00:00,40.65,40.65,40.64,40.64,41243.0,38.099,38.099,38.0897,38.0897,41243.0
2023-06-27 14:05:00,40.64,40.65,40.63,40.64,19117.0,38.0897,38.099,38.0803,38.0897,19117.0
2023-06-27 14:10:00,40.63,40.65,40.63,40.65,10375.0,38.0803,38.099,38.0803,38.099,10375.0
2023-06-27 14:15:00,40.65,40.65,40.63,40.64,45551.0,38.099,38.099,38.0803,38.0897,45551.0
2023-06-27 14:20:00,40.64,40.64,40.62,40.63,58320.0,38.0897,38.0897,38.0709,38.0803,58320.0
2023-06-27 14:25:00,40.63,40.64,40.62,40.64,36958.0,38.0803,38.0897,38.0709,38.0897,36958.0
2023-06-27 14:30:00,40.64,40.65,40.63,40.65,77328.0,38.0897,38.099,38.0803,38.099,77328.0
2023-06-27 14:35:00,40.65,40.65,40.63,40.63,111474.0,38.099,38.099,38.0803,38.0803,111474.0
2023-06-27 14:40:00,40.64,40.64,40.63,40.64,57253.0,38.0897,38.0897,38.0803,38.0897,57253.0
2023-06-27 14:45:00,40.64,40.64,40.62,40.64,49798.0,38.0897,38.0897,38.0709,38.0897,49798.0
2023-06-27 14:50:00,40.64,40.65,40.63,40.64,59993.0,38.0897,38.099,38.0803,38.0897,59993.0
2023-06-27 14:55:00,40.65,40.65,40.64,40.64,89154.0,38.099,38.099,38.0897,38.0897,89154.0
2023-06-27 15:00:00,40.64,40.65,40.63,40.64,82447.0,38.0897,38.099,38.0803,38.0897,82447.0
2023-06-27 15:05:00,40.64,40.66,40.63,40.66,50770.0,38.0897,38.1084,38.0803,38.1084,50770.0
2023-06-27 15:10:00,40.66,40.67,40.64,40.66,105713.0,38.1084,38.1178,38.0897,38.1084,105713.0
2023-06-27 15:15:00,40.66,40.67,40.64,40.64,79991.0,38.1084,38.1178,38.0897,38.0897,79991.0
2023-06-27 15:20:00,40.65,40.65,40.64,40.65,26343.0,38.099,38.099,38.0897,38.099,26343.0
2023-06-27 15:25:00,40.65,40.67,40.64,40.66,56770.0,38.099,38.1178,38.0897,38.1084,56770.0
2023-06-27 15:30:00,40.67,40.68,40.65,40.66,337139.0,38.1178,38.1271,38.099,38.1084,337139.0
2023-06-27 15:35:00,40.66,40.67,40.65,40.66,63703.0,38.1084,38.1178,38.099,38.1084,63703.0
2023-06-27 15:40:00,40.66,40.67,40.66,40.67,95580.0,38.1084,38.1178,38.1084,38.1178,95580.0
2023-06-27 15:45:00,40.67,40.67,40.66,40.67,87302.0,38.1178,38.1178,38.1084,38.1178,87302.0
2023-06-27 15:50:00,40.67,40.67,40.66,40.67,60886.0,38.1178,38.1178,38.1084,38.1178,60886.0
2023-06-27 15:55:00,40.67,40.67,40.65,40.66,239647.0,38.1178,38.1178,38.099,38.1084,239647.0
2023-06-28 09:30:00,40.42,40.48,40.4,40.43,224214.0,37.8835,37.9397,37.8647,37.8928,224214.0
2023-06-28 09:35:00,40.44,40.47,40.4,40.45,334128.0,37.9022,37.9303,37.8647,37.9116,334128.0
2023-06-28 09:40:00,40.46,40.46,40.43,40.44,97326.0,37.9209,37.9209,37.8928,37.9022,97326.0
2023-06-28 09:45:00,40.44,40.45,40.37,40.38,128027.0,37.9022,37.9116,37.8366,37.846,128027.0
2023-06-28 09:50:00,40.38,40.43,40.35,40.41,79468.0,37.846,37.8928,37.8179,37.8741,79468.0
2023-06-28 09:55:00,40.41,40.42,40.38,40.41,33540.0,37.8741,37.8835,37.846,37.8741,33540.0
2023-06-28 10:00:00,40.41,40.41,40.36,40.39,269073.0,37.8741,37.8741,37.8272,37.8553,269073.0
2023-06-28 10:05:00,40.38,40.41,40.37,40.4,61157.0,37.846,37.8741,37.8366,37.8647,61157.0
2023-06-28 10:10:00,40.4,40.41,40.36,40.39,146935.0,37.8647,37.8741,37.8272,37.8553,146935.0
2023-06-28 10:15:00,40.38,40.44,40.38,40.43,113222.0,37.846,37.9022,37.846,37.8928,113222.0
2023-06-28 10:20:00,40.44,40.45,40.42,40.43,102307.0,37.9022,37.9116,37.8835,37.8928,102307.0
2023-06-28 10:25:00,40.43,40.45,40.42,40.45,84959.0,37.8928,37.9116,37.8835,37.9116,84959.0
2023-06-28 10:30:00,40.44,40.47,40.44,40.44,144574.0,37.9022,37.9303,37.9022,37.9022,144574.0
2023-06-28 10:35:00,40.44,40.46,40.43,40.45,79005.0,37.9022,37.9209,37.8928,37.9116,79005.0
2023-06-28 10:40:00,40.44,40.47,40.43,40.44,82624.0,37.9022,37.9303,37.8928,37.9022,82624.0
2023-06-28 10:45:00,40.44,40.45,40.41,40.42,86130.0,37.9022,37.9116,37.8741,37.8835,86130.0
2023-06-28 10:50:00,40.41,40.42,40.4,40.41,71152.0,37.8741,37.8835,37.8647,37.8741,71152.0
2023-06-28 10:55:00,40.41,40.42,40.39,40.41,94849.0,37.8741,37.8835,37.8553,37.8741,94849.0
2023-06-28 11:00:00,40.4,40.43,40.4,40.43,80842.0,37.8647,37.8928,37.8647,37.8928,80842.0
2023-06-28 11:05:00,40.43,40.46,40.42,40.45,78436.0,37.8928,37.9209,37.8835,37.9116,78436.0
2023-06-28 11:10:00,40.46,40.47,40.44,40.45,102861.0,37.9209,37.9303,37.9022,37.9116,102861.0
2023-06-28 11:15:00,40.45,40.48,40.43,40.48,65814.0,37.9116,37.9397,37.8928,37.9397,65814.0
2023-06-28 11:20:00,40.47,40.49,40.47,40.47,65793.0,37.9303,37.9491,37.9303,37.9303,65793.0
2023-06-28 11:25:00,40.46,40.47,40.45,40.47,50703.0,37.9209,37.9303,37.9116,37.9303,50703.0
2023-06-28 11:30:00,40.46,40.47,40.45,40.47,73917.0,37.9209,37.9303,37.9116,37.9303,73917.0
2023-06-28 11:35:00,40.47,40.49,40.45,40.48,71677.0,37.9303,37.9491,37.9116,37.9397,71677.0
2023-06-28 11:40:00,40.48,40.5,40.47,40.48,55536.0,37.9397,37.9584,37.9303,37.9397,55536.0
2023-06-28 11:45:00,40.48,40.5,40.48,40.48,78648.0,37.9397,37.9584,37.9397,37.9397,78648.0
2023-06-28 11:50:00,40.48,40.49,40.48,40.49,46929.0,37.9397,37.9491,37.9397,37.9491,46929.0
2023-06-28 11:55:00,40.48,40.5,40.48,40.5,61077.0,37.9397,37.9584,37.9397,37.9584,61077.0
2023-06-28 12:00:00,40.49,40.5,40.48,40.49,40256.0,37.9491,37.9584,37.9397,37.9491,40256.0
2023-06-28 12:05:00,40.48,40.51,40.48,40.51,60812.0,37.9397,37.9678,37.9397,37.9678,60812.0
2023-06-28 12:10:00,40.51,40.54,40.5,40.52,35514.0,37.9678,37.9959,37.9584,37.9772,35514.0
2023-06-28 12:15:00,40.52,40.55,40.52,40.55,26546.0,37.9772,38.0053,37.9772,38.0053,26546.0
2023-06-28 12:20:00,40.54,40.54,40.52,40.54,57584.0,37.9959,37.9959,37.9772,37.9959,57584.0
2023-06-28 12:25:00,40.53,40.54,40.5,40.5,63104.0,37.9866,37.9959,37.9584,37.9584,63104.0
2023-06-28 12:30:00,40.51,40.51,40.49,40.5,50281.0,37.9678,37.9678,37.9491,37.9584,50281.0
2023-06-28 12:35:00,40.5,40.5,40.47,40.48,33552.0,37.9584,37.9584,37.9303,37.9397,33552.0
2023-06-28 12:40:00,40.48,40.49,40.44,40.46,142255.0,37.9397,37.9491,37.9022,37.9209,142255.0
2023-06-28 12:45:00,40.46,40.48,40.44,40.47,140701.0,37.9209,37.9397,37.9022,37.9303,140701.0
2023-06-28 12:50:00,40.47,40.47,40.43,40.45,143491.0,37.9303,37.9303,37.8928,37.9116,143491.0
2023-06-28 12:55:00,40.45,40.47,40.43,40.47,104849.0,37.9116,37.9303,37.8928,37.9303,104849.0
2023-06-28 13:00:00,40.47,40.49,40.46,40.48,110866.0,37.9303,37.9491,37.9209,37.9397,110866.0
2023-06-28 13:05:00,40.49,40.5,40.48,40.49,80187.0,37.9491,37.9584,37.9397,37.9491,80187.0
2023-06-28 13:10:00,40.49,40.51,40.48,40.51,53795.0,37.9491,37.9678,37.9397,37.9678,53795.0
2023-06-28 13:15:00,40.51,40.52,40.5,40.5,21420.0,37.9678,37.9772,37.9584,37.9584,21420.0
2023-06-28 13:20:00,40.51,40.52,40.5,40.51,46807.0,37.9678,37.9772,37.9584,37.9678,46807.0
2023-06-28 13:25:00,40.51,40.53,40.5,40.52,35205.0,37.9678,37.9866,37.9584,37.9772,35205.0
2023-06-28 13:30:00,40.52,40.53,40.49,40.49,58248.0,37.9772,37.9866,37.9491,37.9491,58248.0
2023-06-28 13:35:00,40.49,40.5,40.49,40.49,23215.0,37.9491,37.9584,37.9491,37.9491,23215.0
2023-06-28 13:40:00,40.49,40.5,40.48,40.48,77076.0,37.9491,37.9584,37.9397,37.9397,77076.0
2023-06-28 13:45:00,40.48,40.49,40.47,40.47,73412.0,37.9397,37.9491,37.9303,37.9303,73412.0
2023-06-28 13:50:00,40.48,40.48,40.46,40.48,35888.0,37.9397,37.9397,37.9209,37.9397,35888.0
2023-06-28 13:55:00,40.48,40.49,40.46,40.48,111115.0,37.9397,37.9491,37.9209,37.9397,111115.0
2023-06-28 14:00:00,40.48,40.5,40.46,40.5,32472.0,37.9397,37.9584,37.9209,37.9584,32472.0
2023-06-28 14:05:00,40.5,40.5,40.49,40.5,14724.0,37.9584,37.9584,37.9491,37.9584,14724.0
2023-06-28 14:10:00,40.5,40.51,40.49,40.49,64652.0,37.9584,37.9678,37.9491,37.9491,64652.0
2023-06-28 14:15:00,40.5,40.51,40.5,40.51,52223.0,37.9584,37.9678,37.9584,37.9678,52223.0
2023-06-28 14:20:00,40.51,40.52,40.5,40.52,56948.0,37.9678,37.9772,37.9584,37.9772,56948.0
2023-06-28 14:25:00,40.52,40.53,40.51,40.52,49220.0,37.9772,37.9866,37.9678,37.9772,49220.0
2023-06-28 14:30:00,40.52,40.52,40.5,40.52,72441.0,37.9772,37.9772,37.9584,37.9772,72441.0
2023-06-28 14:35:00,40.52,40.52,40.5,40.5,65810.0,37.9772,37.9772,37.9584,37.9584,65810.0
2023-06-28 14:40:00,40.51,40.52,40.5,40.5,64789.0,37.9678,37.9772,37.9584,37.9584,64789.0
2023-06-28 14:45:00,40.51,40.52,40.5,40.52,51496.0,37.9678,37.9772,37.9584,37.9772,51496.0
2023-06-28 14:50:00,40.52,40.53,40.51,40.53,33297.0,37.9772,37.9866,37.9678,37.9866,33297.0
2023-06-28 14:55:00,40.53,40.53,40.51,40.52,86168.0,37.9866,37.9866,37.9678,37.9772,86168.0
2023-06-28 15:00:00,40.52,40.53,40.5,40.51,99418.0,37.9772,37.9866,37.9584,37.9678,99418.0
2023-06-28 15:05:00,40.51,40.51,40.48,40.5,127185.0,37.9678,37.9678,37.9397,37.9584,127185.0
2023-06-28 15:10:00,40.49,40.51,40.49,40.5,50174.0,37.9491,37.9678,37.9491,37.9584,50174.0
2023-06-28 15:15:00,40.51,40.51,40.5,40.51,91890.0,37.9678,37.9678,37.9584,37.9678,91890.0
2023-06-28 15:20:00,40.51,40.51,40.5,40.51,63135.0,37.9678,37.9678,37.9584,37.9678,63135.0
2023-06-28 15:25:00,40.51,40.51,40.48,40.48,77784.0,37.9678,37.9678,37.9397,37.9397,77784.0
2023-06-28 15:30:00,40.48,40.49,40.48,40.48,198810.0,37.9397,37.9491,37.9397,37.9397,198810.0
2023-06-28 15:35:00,40.49,40.5,40.48,40.48,141055.0,37.9491,37.9584,37.9397,37.9397,141055.0
2023-06-28 15:40:00,40.49,40.5,40.48,40.49,107259.0,37.9491,37.9584,37.9397,37.9491,107259.0
2023-06-28 15:45:00,40.5,40.5,40.49,40.49,64075.0,37.9584,37.9584,37.9491,37.9491,64075.0
2023-06-28 15:50:00,40.5,40.51,40.48,40.49,170567.0,37.9584,37.9678,37.9397,37.9491,170567.0
2023-06-28 15:55:00,40.5,40.51,40.48,40.51,422605.0,37.9584,37.9678,37.9397,37.9678,422605.0
2023-06-29 09:30:00,40.26,40.3,40.22,40.29,190790.0,37.7335,37.771,37.696,37.7616,190790.0
2023-06-29 09:35:00,40.29,40.31,40.27,40.3,205925.0,37.7616,37.7804,37.7429,37.771,205925.0
2023-06-29 09:40:00,40.3,40.33,40.29,40.3,63318.0,37.771,37.7991,37.7616,37.771,63318.0
2023-06-29 09:45:00,40.3,40.31,40.27,40.29,69377.0,37.771,37.7804,37.7429,37.7616,69377.0
2023-06-29 09:50:00,40.29,40.32,40.28,40.3,129880.0,37.7616,37.7897,37.7522,37.771,129880.0
2023-06-29 09:55:00,40.29,40.29,40.26,40.27,80354.0,37.7616,37.7616,37.7335,37.7429,80354.0
2023-06-29 10:00:00,40.27,40.29,40.26,40.27,155638.0,37.7429,37.7616,37.7335,37.7429,155638.0
2023-06-29 10:05:00,40.28,40.3,40.23,40.25,108015.0,37.7522,37.771,37.7054,37.7241,108015.0
2023-06-29 10:10:00,40.26,40.3,40.24,40.3,123544.0,37.7335,37.771,37.7148,37.771,123544.0
2023-06-29 10:15:00,40.31,40.33,40.3,40.31,179216.0,37.7804,37.7991,37.771,37.7804,179216.0
2023-06-29 10:20:00,40.32,40.34,40.3,40.3,166403.0,37.7897,37.8085,37.771,37.771,166403.0
2023-06-29 10:25:00,40.3,40.33,40.29,40.3,125361.0,37.771,37.7991,37.7616,37.771,125361.0
2023-06-29 10:30:00,40.3,40.3,40.27,40.3,140065.0,37.771,37.771,37.7429,37.771,140065.0
2023-06-29 10:35:00,40.3,40.3,40.27,40.29,70008.0,37.771,37.771,37.7429,37.7616,70008.0
2023-06-29 10:40:00,40.29,40.31,40.28,40.3,78564.0,37.7616,37.7804,37.7522,37.771,78564.0
2023-06-29 10:45:00,40.3,40.3,40.26,40.29,103610.0,37.771,37.771,37.7335,37.7616,103610.0
2023-06-29 10:50:00,40.29,40.3,40.26,40.27,48564.0,37.7616,37.771,37.7335,37.7429,48564.0
2023-06-29 10:55:00,40.27,40.31,40.27,40.3,53639.0,37.7429,37.7804,37.7429,37.771,53639.0
2023-06-29 11:00:00,40.3,40.32,40.28,40.32,63783.0,37.771,37.7897,37.7522,37.7897,63783.0
2023-06-29 11:05:00,40.32,40.35,40.31,40.34,94610.0,37.7897,37.8179,37.7804,37.8085,94610.0
2023-06-29 11:10:00,40.34,40.34,40.31,40.32,79135.0,37.8085,37.8085,37.7804,37.7897,79135.0
2023-06-29 11:15:00,40.32,40.32,40.3,40.32,64193.0,37.7897,37.7897,37.771,37.7897,64193.0
2023-06-29 11:20:00,40.32,40.33,40.32,40.33,68322.0,37.7897,37.7991,37.7897,37.7991,68322.0
2023-06-29 11:25:00,40.33,40.34,40.32,40.34,67333.0,37.7991,37.8085,37.7897,37.8085,67333.0
2023-06-29 11:30:00,40.34,40.35,40.31,40.31,98038.0,37.8085,37.8179,37.7804,37.7804,98038.0
2023-06-29 11:35:00,40.32,40.32,40.3,40.32,88479.0,37.7897,37.7897,37.771,37.7897,88479.0
2023-06-29 11:40:00,40.31,40.33,40.31,40.31,70515.0,37.7804,37.7991,37.7804,37.7804,70515.0
2023-06-29 11:45:00,40.32,40.32,40.31,40.32,25852.0,37.7897,37.7897,37.7804,37.7897,25852.0
2023-06-29 11:50:00,40.31,40.34,40.31,40.34,113673.0,37.7804,37.8085,37.7804,37.8085,113673.0
2023-06-29 11:55:00,40.34,40.34,40.32,40.33,52702.0,37.8085,37.8085,37.7897,37.7991,52702.0
2023-06-29 12:00:00,40.34,40.35,40.33,40.34,101124.0,37.8085,37.8179,37.7991,37.8085,101124.0
2023-06-29 12:05:00,40.34,40.35,40.33,40.35,56548.0,37.8085,37.8179,37.7991,37.8179,56548.0
2023-06-29 12:10:00,40.34,40.35,40.32,40.32,65964.0,37.8085,37.8179,37.7897,37.7897,65964.0
2023-06-29 12:15:00,40.33,40.33,40.31,40.33,65788.0,37.7991,37.7991,37.7804,37.7991,65788.0
2023-06-29 12:20:00,40.33,40.34,40.32,40.33,48110.0,37.7991,37.8085,37.7897,37.7991,48110.0
2023-06-29 12:25:00,40.34,40.35,40.32,40.35,88635.0,37.8085,37.8179,37.7897,37.8179,88635.0
2023-06-29 12:30:00,40.35,40.36,40.33,40.35,88891.0,37.8179,37.8272,37.7991,37.8179,88891.0
2023-06-29 12:35:00,40.35,40.35,40.33,40.34,66274.0,37.8179,37.8179,37.7991,37.8085,66274.0
2023-06-29 12:40:00,40.34,40.34,40.33,40.34,80694.0,37.8085,37.8085,37.7991,37.8085,80694.0
2023-06-29 12:45:00,40.34,40.34,40.33,40.33,91037.0,37.8085,37.8085,37.7991,37.7991,91037.0
2023-06-29 12:50:00,40.33,40.34,40.32,40.32,74795.0,37.7991,37.8085,37.7897,37.7897,74795.0
2023-06-29 12:55:00,40.32,40.33,40.31,40.32,161289.0,37.7897,37.7991,37.7804,37.7897,161289.0
2023-06-29 13:00:00,40.32,40.32,40.31,40.31,19244.0,37.7897,37.7897,37.7804,37.7804,19244.0
2023-06-29 13:05:00,40.31,40.32,40.29,40.31,101896.0,37.7804,37.7897,37.7616,37.7804,101896.0
2023-06-29 13:10:00,40.3,40.31,40.3,40.3,93726.0,37.771,37.7804,37.771,37.771,93726.0
2023-06-29 13:15:00,40.3,40.32,40.3,40.3,39876.0,37.771,37.7897,37.771,37.771,39876.0
2023-06-29 13:20:00,40.3,40.31,40.3,40.31,66790.0,37.771,37.7804,37.771,37.7804,66790.0
2023-06-29 13:25:00,40.31,40.32,40.3,40.32,31263.0,37.7804,37.7897,37.771,37.7897,31263.0
2023-06-29 13:30:00,40.32,40.32,40.3,40.31,53378.0,37.7897,37.7897,37.771,37.7804,53378.0
2023-06-29 13:35:00,40.31,40.31,40.29,40.3,36479.0,37.7804,37.7804,37.7616,37.771,36479.0
2023-06-29 13:40:00,40.3,40.31,40.29,40.3,82504.0,37.771,37.7804,37.7616,37.771,82504.0
2023-06-29 13:45:00,40.31,40.31,40.3,40.3,91045.0,37.7804,37.7804,37.771,37.771,91045.0
2023-06-29 13:50:00,40.3,40.31,40.3,40.3,42829.0,37.771,37.7804,37.771,37.771,42829.0
2023-06-29 13:55:00,40.31,40.31,40.29,40.3,162111.0,37.7804,37.7804,37.7616,37.771,162111.0
2023-06-29 14:00:00,40.3,40.3,40.27,40.28,106452.0,37.771,37.771,37.7429,37.7522,106452.0
2023-06-29 14:05:00,40.28,40.28,40.26,40.27,143188.0,37.7522,37.7522,37.7335,37.7429,143188.0
2023-06-29 14:10:00,40.27,40.28,40.26,40.28,48435.0,37.7429,37.7522,37.7335,37.7522,48435.0
2023-06-29 14:15:00,40.29,40.29,40.28,40.29,85800.0,37.7616,37.7616,37.7522,37.7616,85800.0
2023-06-29 14:20:00,40.29,40.32,40.28,40.3,76566.0,37.7616,37.7897,37.7522,37.771,76566.0
2023-06-29 14:25:00,40.3,40.31,40.3,40.3,56869.0,37.771,37.7804,37.771,37.771,56869.0
2023-06-29 14:30:00,40.31,40.31,40.29,40.31,76676.0,37.7804,37.7804,37.7616,37.7804,76676.0
2023-06-29 14:35:00,40.3,40.31,40.29,40.3,112263.0,37.771,37.7804,37.7616,37.771,112263.0
2023-06-29 14:40:00,40.3,40.3,40.28,40.3,168272.0,37.771,37.771,37.7522,37.771,168272.0
2023-06-29 14:45:00,40.3,40.31,40.29,40.3,61770.0,37.771,37.7804,37.7616,37.771,61770.0
2023-06-29 14:50:00,40.3,40.3,40.28,40.29,44434.0,37.771,37.771,37.7522,37.7616,44434.0
2023-06-29 14:55:00,40.29,40.31,40.28,40.3,119087.0,37.7616,37.7804,37.7522,37.771,119087.0
2023-06-29 15:00:00,40.3,40.31,40.3,40.31,70355.0,37.771,37.7804,37.771,37.7804,70355.0
2023-06-29 15:05:00,40.31,40.32,40.3,40.32,39877.0,37.7804,37.7897,37.771,37.7897,39877.0
2023-06-29 15:10:00,40.32,40.32,40.3,40.3,94717.0,37.7897,37.7897,37.771,37.771,94717.0
2023-06-29 15:15:00,40.3,40.32,40.3,40.31,122365.0,37.771,37.7897,37.771,37.7804,122365.0
2023-06-29 15:20:00,40.3,40.31,40.29,40.3,99460.0,37.771,37.7804,37.7616,37.771,99460.0
2023-06-29 15:25:00,40.3,40.32,40.3,40.32,96522.0,37.771,37.7897,37.771,37.7897,96522.0
2023-06-29 15:30:00,40.32,40.32,40.31,40.32,55646.0,37.7897,37.7897,37.7804,37.7897,55646.0
2023-06-29 15:35:00,40.32,40.32,40.31,40.32,92981.0,37.7897,37.7897,37.7804,37.7897,92981.0
2023-06-29 15:40:00,40.32,40.32,40.3,40.3,221122.0,37.7897,37.7897,37.771,37.771,221122.0
2023-06-29 15:45:00,40.3,40.31,40.3,40.31,179041.0,37.771,37.7804,37.771,37.7804,179041.0
2023-06-29 15:50:00,40.3,40.32,40.3,40.32,355351.0,37.771,37.7897,37.771,37.7897,355351.0
2023-06-29 15:55:00,40.32,40.34,40.31,40.34,390367.0,37.7897,37.8085,37.7804,37.8085,390367.0
2023-06-30 09:30:00,40.69,40.7,40.61,40.61,168641.0,38.1365,38.1459,38.0615,38.0615,168641.0
2023-06-30 09:35:00,40.6,40.62,40.59,40.61,63135.0,38.0522,38.0709,38.0428,38.0615,63135.0
2023-06-30 09:40:00,40.61,40.7,40.6,40.7,117971.0,38.0615,38.1459,38.0522,38.1459,117971.0
2023-06-30 09:45:00,40.7,40.73,40.69,40.73,65381.0,38.1459,38.174,38.1365,38.174,65381.0
2023-06-30 09:50:00,40.74,40.75,40.72,40.74,51760.0,38.1834,38.1928,38.1646,38.1834,51760.0
2023-06-30 09:55:00,40.73,40.76,40.73,40.74,37477.0,38.174,38.2021,38.174,38.1834,37477.0
2023-06-30 10:00:00,40.73,40.77,40.73,40.76,138175.0,38.174,38.2115,38.174,38.2021,138175.0
2023-06-30 10:05:00,40.75,40.78,40.75,40.77,100797.0,38.1928,38.2209,38.1928,38.2115,100797.0
2023-06-30 10:10:00,40.77,40.8,40.76,40.8,108976.0,38.2115,38.2396,38.2021,38.2396,108976.0
2023-06-30 10:15:00,40.8,40.81,40.79,40.81,30869.0,38.2396,38.249,38.2302,38.249,30869.0
2023-06-30 10:20:00,40.81,40.82,40.8,40.81,44587.0,38.249,38.2584,38.2396,38.249,44587.0
2023-06-30 10:25:00,40.81,40.82,40.78,40.79,42471.0,38.249,38.2584,38.2209,38.2302,42471.0
2023-06-30 10:30:00,40.79,40.8,40.77,40.79,44109.0,38.2302,38.2396,38.2115,38.2302,44109.0
2023-06-30 10:35:00,40.79,40.79,40.71,40.73,181924.0,38.2302,38.2302,38.1553,38.174,181924.0
2023-06-30 10:40:00,40.73,40.75,40.73,40.74,50876.0,38.174,38.1928,38.174,38.1834,50876.0
2023-06-30 10:45:00,40.74,40.75,40.68,40.69,82765.0,38.1834,38.1928,38.1271,38.1365,82765.0
2023-06-30 10:50:00,40.68,40.7,40.67,40.7,83783.0,38.1271,38.1459,38.1178,38.1459,83783.0
2023-06-30 10:55:00,40.69,40.7,40.66,40.69,79597.0,38.1365,38.1459,38.1084,38.1365,79597.0
2023-06-30 11:00:00,40.69,40.69,40.67,40.67,45810.0,38.1365,38.1365,38.1178,38.1178,45810.0
2023-06-30 11:05:00,40.68,40.71,40.67,40.7,42894.0,38.1271,38.1553,38.1178,38.1459,42894.0
2023-06-30 11:10:00,40.71,40.72,40.7,40.71,88568.0,38.1553,38.1646,38.1459,38.1553,88568.0
2023-06-30 11:15:00,40.7,40.73,40.7,40.71,54498.0,38.1459,38.174,38.1459,38.1553,54498.0
2023-06-30 11:20:00,40.71,40.72,40.69,40.7,100275.0,38.1553,38.1646,38.1365,38.1459,100275.0
2023-06-30 11:25:00,40.71,40.71,40.67,40.69,64831.0,38.1553,38.1553,38.1178,38.1365,64831.0
2023-06-30 11:30:00,40.69,40.71,40.68,40.71,129355.0,38.1365,38.1553,38.1271,38.1553,129355.0
2023-06-30 11:35:00,40.71,40.72,40.69,40.69,66360.0,38.1553,38.1646,38.1365,38.1365,66360.0
2023-06-30 11:40:00,40.69,40.71,40.68,40.71,42098.0,38.1365,38.1553,38.1271,38.1553,42098.0
2023-06-30 11:45:00,40.71,40.71,40.7,40.71,124759.0,38.1553,38.1553,38.1459,38.1553,124759.0
2023-06-30 11:50:00,40.71,40.71,40.68,40.69,63428.0,38.1553,38.1553,38.1271,38.1365,63428.0
2023-06-30 11:55:00,40.69,40.71,40.68,40.71,28065.0,38.1365,38.1553,38.1271,38.1553,28065.0
2023-06-30 12:00:00,40.71,40.72,40.7,40.72,51706.0,38.1553,38.1646,38.1459,38.1646,51706.0
2023-06-30 12:05:00,40.72,40.73,40.69,40.7,50402.0,38.1646,38.174,38.1365,38.1459,50402.0
2023-06-30 12:10:00,40.7,40.71,40.69,40.7,44337.0,38.1459,38.1553,38.1365,38.1459,44337.0
2023-06-30 12:15:00,40.7,40.7,40.69,40.7,62170.0,38.1459,38.1459,38.1365,38.1459,62170.0
2023-06-30 12:20:00,40.7,40.71,40.69,40.7,29103.0,38.1459,38.1553,38.1365,38.1459,29103.0
2023-06-30 12:25:00,40.71,40.72,40.7,40.71,46838.0,38.1553,38.1646,38.1459,38.1553,46838.0
2023-06-30 12:30:00,40.71,40.72,40.7,40.71,31678.0,38.1553,38.1646,38.1459,38.1553,31678.0
2023-06-30 12:35:00,40.71,40.73,40.7,40.73,32654.0,38.1553,38.174,38.1459,38.174,32654.0
2023-06-30 12:40:00,40.73,40.73,40.72,40.73,31901.0,38.174,38.174,38.1646,38.174,31901.0
2023-06-30 12:45:00,40.73,40.74,40.72,40.73,58399.0,38.174,38.1834,38.1646,38.174,58399.0
2023-06-30 12:50:00,40.73,40.74,40.73,40.73,21819.0,38.174,38.1834,38.174,38.174,21819.0
2023-06-30 12:55:00,40.73,40.77,40.73,40.77,49418.0,38.174,38.2115,38.174,38.2115,49418.0
2023-06-30 13:00:00,40.77,40.77,40.75,40.75,75445.0,38.2115,38.2115,38.1928,38.1928,75445.0
2023-06-30 13:05:00,40.76,40.76,40.75,40.76,47897.0,38.2021,38.2021,38.1928,38.2021,47897.0
2023-06-30 13:10:00,40.75,40.76,40.75,40.76,35152.0,38.1928,38.2021,38.1928,38.2021,35152.0
2023-06-30 13:15:00,40.76,40.76,40.74,40.75,92229.0,38.2021,38.2021,38.1834,38.1928,92229.0
2023-06-30 13:20:00,40.76,40.76,40.72,40.73,61126.0,38.2021,38.2021,38.1646,38.174,61126.0
2023-06-30 13:25:00,40.73,40.74,40.73,40.73,31997.0,38.174,38.1834,38.174,38.174,31997.0
2023-06-30 13:30:00,40.73,40.75,40.73,40.75,27441.0,38.174,38.1928,38.174,38.1928,27441.0
2023-06-30 13:35:00,40.75,40.75,40.72,40.73,78838.0,38.1928,38.1928,38.1646,38.174,78838.0
2023-06-30 13:40:00,40.73,40.73,40.72,40.73,46758.0,38.174,38.174,38.1646,38.174,46758.0
2023-06-30 13:45:00,40.73,40.73,40.7,40.71,92222.0,38.174,38.174,38.1459,38.1553,92222.0
2023-06-30 13:50:00,40.71,40.71,40.7,40.7,80999.0,38.1553,38.1553,38.1459,38.1459,80999.0
2023-06-30 13:55:00,40.71,40.72,40.7,40.72,91033.0,38.1553,38.1646,38.1459,38.1646,91033.0
2023-06-30 14:00:00,40.72,40.72,40.71,40.72,23916.0,38.1646,38.1646,38.1553,38.1646,23916.0
2023-06-30 14:05:00,40.72,40.73,40.71,40.73,66170.0,38.1646,38.174,38.1553,38.174,66170.0
2023-06-30 14:10:00,40.73,40.74,40.72,40.74,67690.0,38.174,38.1834,38.1646,38.1834,67690.0
2023-06-30 14:15:00,40.74,40.74,40.73,40.73,70254.0,38.1834,38.1834,38.174,38.174,70254.0
2023-06-30 14:20:00,40.73,40.74,40.73,40.74,44518.0,38.174,38.1834,38.174,38.1834,44518.0
2023-06-30 14:25:00,40.74,40.75,40.73,40.75,99006.0,38.1834,38.1928,38.174,38.1928,99006.0
2023-06-30 14:30:00,40.75,40.75,40.74,40.75,95413.0,38.1928,38.1928,38.1834,38.1928,95413.0
2023-06-30 14:35:00,40.75,40.75,40.74,40.74,77160.0,38.1928,38.1928,38.1834,38.1834,77160.0
2023-06-30 14:40:00,40.74,40.75,40.73,40.73,61515.0,38.1834,38.1928,38.174,38.174,61515.0
2023-06-30 14:45:00,40.73,40.74,40.73,40.73,48415.0,38.174,38.1834,38.174,38.174,48415.0
2023-06-30 14:50:00,40.73,40.74,40.72,40.74,74547.0,38.174,38.1834,38.1646,38.1834,74547.0
2023-06-30 14:55:00,40.73,40.74,40.71,40.72,63870.0,38.174,38.1834,38.1553,38.1646,63870.0
2023-06-30 15:00:00,40.72,40.72,40.71,40.72,88315.0,38.1646,38.1646,38.1553,38.1646,88315.0
2023-06-30 15:05:00,40.72,40.72,40.71,40.72,171884.0,38.1646,38.1646,38.1553,38.1646,171884.0
2023-06-30 15:10:00,40.72,40.72,40.71,40.72,52056.0,38.1646,38.1646,38.1553,38.1646,52056.0
2023-06-30 15:15:00,40.72,40.73,40.71,40.72,91379.0,38.1646,38.174,38.1553,38.1646,91379.0
2023-06-30 15:20:00,40.71,40.72,40.7,40.71,130118.0,38.1553,38.1646,38.1459,38.1553,130118.0
2023-06-30 15:25:00,40.71,40.72,40.7,40.72,116840.0,38.1553,38.1646,38.1459,38.1646,116840.0
2023-06-30 15:30:00,40.72,40.72,40.71,40.72,86316.0,38.1646,38.1646,38.1553,38.1646,86316.0
2023-06-30 15:35:00,40.72,40.73,40.71,40.73,546197.0,38.1646,38.174,38.1553,38.174,546197.0
2023-06-30 15:40:00,40.73,40.73,40.71,40.72,83389.0,38.174,38.174,38.1553,38.1646,83389.0
2023-06-30 15:45:00,40.72,40.72,40.7,40.71,92326.0,38.1646,38.1646,38.1459,38.1553,92326.0
2023-06-30 15:50:00,40.71,40.72,40.69,40.72,366534.0,38.1553,38.1646,38.1365,38.1646,366534.0
2023-06-30 15:55:00,40.72,40.72,40.67,40.67,631067.0,38.1646,38.1646,38.1178,38.1178,631067.0
2023-07-03 09:30:00,41.1,41.2,41.09,41.19,387382.0,38.5208,38.6145,38.5114,38.6051,387382.0
2023-07-03 09:35:00,41.19,41.21,41.15,41.21,102728.0,38.6051,38.6239,38.5676,38.6239,102728.0
2023-07-03 09:40:00,41.21,41.22,41.19,41.22,67051.0,38.6239,38.6333,38.6051,38.6333,67051.0
2023-07-03 09:45:00,41.22,41.26,41.22,41.24,113359.0,38.6333,38.6707,38.6333,38.652,113359.0
2023-07-03 09:50:00,41.24,41.24,41.21,41.23,57060.0,38.652,38.652,38.6239,38.6426,57060.0
2023-07-03 09:55:00,41.23,41.23,41.19,41.2,111877.0,38.6426,38.6426,38.6051,38.6145,111877.0
2023-07-03 10:00:00,41.2,41.27,41.19,41.23,210900.0,38.6145,38.6801,38.6051,38.6426,210900.0
2023-07-03 10:05:00,41.24,41.24,41.21,41.22,70721.0,38.652,38.652,38.6239,38.6333,70721.0
2023-07-03 10:10:00,41.22,41.22,41.16,41.19,168596.0,38.6333,38.6333,38.577,38.6051,168596.0
2023-07-03 10:15:00,41.19,41.2,41.17,41.18,125380.0,38.6051,38.6145,38.5864,38.5958,125380.0
2023-07-03 10:20:00,41.18,41.19,41.17,41.18,70549.0,38.5958,38.6051,38.5864,38.5958,70549.0
2023-07-03 10:25:00,41.18,41.18,41.15,41.16,57801.0,38.5958,38.5958,38.5676,38.577,57801.0
2023-07-03 10:30:00,41.16,41.17,41.14,41.16,58536.0,38.577,38.5864,38.5583,38.577,58536.0
2023-07-03 10:35:00,41.15,41.16,41.12,41.13,78950.0,38.5676,38.577,38.5395,38.5489,78950.0
2023-07-03 10:40:00,41.13,41.14,41.11,41.12,92744.0,38.5489,38.5583,38.5302,38.5395,92744.0
2023-07-03 10:45:00,41.12,41.12,41.1,41.12,72015.0,38.5395,38.5395,38.5208,38.5395,72015.0
2023-07-03 10:50:00,41.12,41.13,41.1,41.13,107865.0,38.5395,38.5489,38.5208,38.5489,107865.0
2023-07-03 10:55:00,41.12,41.13,41.09,41.11,91863.0,38.5395,38.5489,38.5114,38.5302,91863.0
2023-07-03 11:00:00,41.11,41.11,41.07,41.08,83276.0,38.5302,38.5302,38.4927,38.502,83276.0
2023-07-03 11:05:00,41.08,41.09,41.07,41.08,65518.0,38.502,38.5114,38.4927,38.502,65518.0
2023-07-03 11:10:00,41.08,41.08,41.07,41.07,73078.0,38.502,38.502,38.4927,38.4927,73078.0
2023-07-03 11:15:00,41.07,41.08,41.06,41.08,73041.0,38.4927,38.502,38.4833,38.502,73041.0
2023-07-03 11:20:00,41.08,41.09,41.07,41.09,73457.0,38.502,38.5114,38.4927,38.5114,73457.0
2023-07-03 11:25:00,41.09,41.09,41.07,41.08,110251.0,38.5114,38.5114,38.4927,38.502,110251.0
2023-07-03 11:30:00,41.08,41.09,41.04,41.04,114048.0,38.502,38.5114,38.4646,38.4646,114048.0
2023-07-03 11:35:00,41.05,41.05,41.04,41.05,68898.0,38.4739,38.4739,38.4646,38.4739,68898.0
2023-07-03 11:40:00,41.05,41.05,41.03,41.03,119920.0,38.4739,38.4739,38.4552,38.4552,119920.0
2023-07-03 11:45:00,41.04,41.04,41.02,41.04,58536.0,38.4646,38.4646,38.4458,38.4646,58536.0
2023-07-03 11:50:00,41.04,41.04,41.03,41.04,240573.0,38.4646,38.4646,38.4552,38.4646,240573.0
2023-07-03 11:55:00,41.04,41.05,41.03,41.05,101399.0,38.4646,38.4739,38.4552,38.4739,101399.0
2023-07-03 12:00:00,41.04,41.05,41.03,41.04,68409.0,38.4646,38.4739,38.4552,38.4646,68409.0
2023-07-03 12:05:00,41.04,41.06,41.03,41.06,36190.0,38.4646,38.4833,38.4552,38.4833,36190.0
2023-07-03 12:10:00,41.06,41.07,41.05,41.06,208054.0,38.4833,38.4927,38.4739,38.4833,208054.0
2023-07-03 12:15:00,41.06,41.07,41.04,41.05,129523.0,38.4833,38.4927,38.4646,38.4739,129523.0
2023-07-03 12:20:00,41.05,41.05,41.04,41.05,64947.0,38.4739,38.4739,38.4646,38.4739,64947.0
2023-07-03 12:25:00,41.05,41.06,41.04,41.06,246038.0,38.4739,38.4833,38.4646,38.4833,246038.0
2023-07-03 12:30:00,41.05,41.06,41.05,41.05,131488.0,38.4739,38.4833,38.4739,38.4739,131488.0
2023-07-03 12:35:00,41.05,41.06,41.05,41.05,53087.0,38.4739,38.4833,38.4739,38.4739,53087.0
2023-07-03 12:40:00,41.06,41.07,41.05,41.06,80070.0,38.4833,38.4927,38.4739,38.4833,80070.0
2023-07-03 12:45:00,41.07,41.07,41.06,41.07,51206.0,38.4927,38.4927,38.4833,38.4927,51206.0
2023-07-03 12:50:00,41.06,41.07,41.05,41.06,93688.0,38.4833,38.4927,38.4739,38.4833,93688.0
2023-07-03 12:55:00,41.06,41.09,41.05,41.08,161657.0,38.4833,38.5114,38.4739,38.502,161657.0
2023-07-05 09:30:00,40.95,40.96,40.89,40.91,238517.0,38.3802,38.3896,38.324,38.3427,238517.0
2023-07-05 09:35:00,40.91,40.91,40.84,40.9,94757.0,38.3427,38.3427,38.2771,38.3333,94757.0
2023-07-05 09:40:00,40.89,40.9,40.86,40.87,53522.0,38.324,38.3333,38.2958,38.3052,53522.0
2023-07-05 09:45:00,40.87,40.87,40.84,40.86,99364.0,38.3052,38.3052,38.2771,38.2958,99364.0
2023-07-05 09:50:00,40.86,40.88,40.84,40.84,65308.0,38.2958,38.3146,38.2771,38.2771,65308.0
2023-07-05 09:55:00,40.85,40.86,40.83,40.86,63435.0,38.2865,38.2958,38.2677,38.2958,63435.0
2023-07-05 10:00:00,40.86,40.89,40.85,40.88,105072.0,38.2958,38.324,38.2865,38.3146,105072.0
2023-07-05 10:05:00,40.88,40.92,40.87,40.91,60889.0,38.3146,38.3521,38.3052,38.3427,60889.0
2023-07-05 10:10:00,40.91,40.92,40.88,40.9,71819.0,38.3427,38.3521,38.3146,38.3333,71819.0
2023-07-05 10:15:00,40.91,40.95,40.9,40.94,82354.0,38.3427,38.3802,38.3333,38.3708,82354.0
2023-07-05 10:20:00,40.94,40.95,40.92,40.93,164176.0,38.3708,38.3802,38.3521,38.3615,164176.0
2023-07-05 10:25:00,40.93,40.93,40.91,40.92,133976.0,38.3615,38.3615,38.3427,38.3521,133976.0
2023-07-05 10:30:00,40.92,40.94,40.92,40.94,100144.0,38.3521,38.3708,38.3521,38.3708,100144.0
2023-07-05 10:35:00,40.94,40.94,40.9,40.91,128930.0,38.3708,38.3708,38.3333,38.3427,128930.0
2023-07-05 10:40:00,40.92,40.92,40.88,40.89,139257.0,38.3521,38.3521,38.3146,38.324,139257.0
2023-07-05 10:45:00,40.89,40.89,40.85,40.87,140484.0,38.324,38.324,38.2865,38.3052,140484.0
2023-07-05 10:50:00,40.87,40.88,40.86,40.87,40126.0,38.3052,38.3146,38.2958,38.3052,40126.0
2023-07-05 10:55:00,40.86,40.87,40.85,40.86,65206.0,38.2958,38.3052,38.2865,38.2958,65206.0
2023-07-05 11:00:00,40.85,40.86,40.84,40.84,106874.0,38.2865,38.2958,38.2771,38.2771,106874.0
2023-07-05 11:05:00,40.84,40.86,40.83,40.84,228408.0,38.2771,38.2958,38.2677,38.2771,228408.0
2023-07-05 11:10:00,40.84,40.86,40.83,40.86,87036.0,38.2771,38.2958,38.2677,38.2958,87036.0
2023-07-05 11:15:00,40.86,40.86,40.84,40.85,126194.0,38.2958,38.2958,38.2771,38.2865,126194.0
2023-07-05 11:20:00,40.86,40.87,40.85,40.86,65639.0,38.2958,38.3052,38.2865,38.2958,65639.0
2023-07-05 11:25:00,40.87,40.9,40.86,40.89,92318.0,38.3052,38.3333,38.2958,38.324,92318.0
2023-07-05 11:30:00,40.89,40.9,40.88,40.9,72793.0,38.324,38.3333,38.3146,38.3333,72793.0
2023-07-05 11:35:00,40.9,40.9,40.88,40.9,123792.0,38.3333,38.3333,38.3146,38.3333,123792.0
2023-07-05 11:40:00,40.89,40.9,40.88,40.89,52543.0,38.324,38.3333,38.3146,38.324,52543.0
2023-07-05 11:45:00,40.89,40.89,40.86,40.87,67123.0,38.324,38.324,38.2958,38.3052,67123.0
2023-07-05 11:50:00,40.86,40.87,40.86,40.87,81097.0,38.2958,38.3052,38.2958,38.3052,81097.0
2023-07-05 11:55:00,40.87,40.87,40.86,40.87,75314.0,38.3052,38.3052,38.2958,38.3052,75314.0
2023-07-05 12:00:00,40.86,40.87,40.84,40.85,104335.0,38.2958,38.3052,38.2771,38.2865,104335.0
2023-07-05 12:05:00,40.86,40.86,40.84,40.85,68337.0,38.2958,38.2958,38.2771,38.2865,68337.0
2023-07-05 12:10:00,40.85,40.85,40.82,40.83,117631.0,38.2865,38.2865,38.2584,38.2677,117631.0
2023-07-05 12:15:00,40.83,40.85,40.83,40.83,90967.0,38.2677,38.2865,38.2677,38.2677,90967.0
2023-07-05 12:20:00,40.83,40.85,40.82,40.85,89450.0,38.2677,38.2865,38.2584,38.2865,89450.0
2023-07-05 12:25:00,40.85,40.86,40.84,40.86,42028.0,38.2865,38.2958,38.2771,38.2958,42028.0
2023-07-05 12:30:00,40.86,40.86,40.83,40.84,107047.0,38.2958,38.2958,38.2677,38.2771,107047.0
2023-07-05 12:35:00,40.84,40.85,40.82,40.84,113681.0,38.2771,38.2865,38.2584,38.2771,113681.0
2023-07-05 12:40:00,40.83,40.84,40.8,40.81,64697.0,38.2677,38.2771,38.2396,38.249,64697.0
2023-07-05 12:45:00,40.81,40.82,40.8,40.82,54914.0,38.249,38.2584,38.2396,38.2584,54914.0
2023-07-05 12:50:00,40.81,40.82,40.81,40.82,50207.0,38.249,38.2584,38.249,38.2584,50207.0
2023-07-05 12:55:00,40.81,40.83,40.81,40.83,51435.0,38.249,38.2677,38.249,38.2677,51435.0
2023-07-05 13:00:00,40.83,40.83,40.82,40.83,22247.0,38.2677,38.2677,38.2584,38.2677,22247.0
2023-07-05 13:05:00,40.82,40.84,40.82,40.84,49715.0,38.2584,38.2771,38.2584,38.2771,49715.0
2023-07-05 13:10:00,40.83,40.84,40.82,40.84,74212.0,38.2677,38.2771,38.2584,38.2771,74212.0
2023-07-05 13:15:00,40.83,40.85,40.83,40.84,43762.0,38.2677,38.2865,38.2677,38.2771,43762.0
2023-07-05 13:20:00,40.84,40.86,40.84,40.86,29146.0,38.2771,38.2958,38.2771,38.2958,29146.0
2023-07-05 13:25:00,40.85,40.86,40.85,40.86,24353.0,38.2865,38.2958,38.2865,38.2958,24353.0
2023-07-05 13:30:00,40.86,40.86,40.85,40.86,42455.0,38.2958,38.2958,38.2865,38.2958,42455.0
2023-07-05 13:35:00,40.86,40.86,40.84,40.86,27694.0,38.2958,38.2958,38.2771,38.2958,27694.0
2023-07-05 13:40:00,40.86,40.87,40.85,40.87,25876.0,38.2958,38.3052,38.2865,38.3052,25876.0
2023-07-05 13:45:00,40.87,40.88,40.86,40.88,166407.0,38.3052,38.3146,38.2958,38.3146,166407.0
2023-07-05 13:50:00,40.87,40.88,40.86,40.87,58012.0,38.3052,38.3146,38.2958,38.3052,58012.0
2023-07-05 13:55:00,40.87,40.88,40.86,40.88,39375.0,38.3052,38.3146,38.2958,38.3146,39375.0
2023-07-05 14:00:00,40.87,40.9,40.87,40.87,62837.0,38.3052,38.3333,38.3052,38.3052,62837.0
2023-07-05 14:05:00,40.87,40.89,40.86,40.88,98608.0,38.3052,38.324,38.2958,38.3146,98608.0
2023-07-05 14:10:00,40.88,40.89,40.86,40.87,38847.0,38.3146,38.324,38.2958,38.3052,38847.0
2023-07-05 14:15:00,40.86,40.87,40.82,40.83,153108.0,38.2958,38.3052,38.2584,38.2677,153108.0
2023-07-05 14:20:00,40.82,40.83,40.81,40.82,35634.0,38.2584,38.2677,38.249,38.2584,35634.0
2023-07-05 14:25:00,40.82,40.83,40.81,40.83,43099.0,38.2584,38.2677,38.249,38.2677,43099.0
2023-07-05 14:30:00,40.83,40.84,40.82,40.84,87904.0,38.2677,38.2771,38.2584,38.2771,87904.0
2023-07-05 14:35:00,40.84,40.85,40.83,40.85,100546.0,38.2771,38.2865,38.2677,38.2865,100546.0
2023-07-05 14:40:00,40.84,40.87,40.84,40.86,65667.0,38.2771,38.3052,38.2771,38.2958,65667.0
2023-07-05 14:45:00,40.86,40.88,40.86,40.88,56935.0,38.2958,38.3146,38.2958,38.3146,56935.0
2023-07-05 14:50:00,40.87,40.88,40.86,40.87,79308.0,38.3052,38.3146,38.2958,38.3052,79308.0
2023-07-05 14:55:00,40.86,40.87,40.85,40.85,55352.0,38.2958,38.3052,38.2865,38.2865,55352.0
2023-07-05 15:00:00,40.86,40.86,40.85,40.86,77209.0,38.2958,38.2958,38.2865,38.2958,77209.0
2023-07-05 15:05:00,40.86,40.87,40.85,40.87,223785.0,38.2958,38.3052,38.2865,38.3052,223785.0
2023-07-05 15:10:00,40.87,40.87,40.85,40.87,67892.0,38.3052,38.3052,38.2865,38.3052,67892.0
2023-07-05 15:15:00,40.86,40.87,40.86,40.86,121286.0,38.2958,38.3052,38.2958,38.2958,121286.0
2023-07-05 15:20:00,40.87,40.87,40.86,40.87,50764.0,38.3052,38.3052,38.2958,38.3052,50764.0
2023-07-05 15:25:00,40.87,40.87,40.86,40.87,50900.0,38.3052,38.3052,38.2958,38.3052,50900.0
2023-07-05 15:30:00,40.87,40.87,40.86,40.86,105620.0,38.3052,38.3052,38.2958,38.2958,105620.0
2023-07-05 15:35:00,40.86,40.87,40.86,40.87,66779.0,38.2958,38.3052,38.2958,38.3052,66779.0
2023-07-05 15:40:00,40.86,40.88,40.86,40.88,87938.0,38.2958,38.3146,38.2958,38.3146,87938.0
2023-07-05 15:45:00,40.87,40.88,40.86,40.88,130250.0,38.3052,38.3146,38.2958,38.3146,130250.0
2023-07-05 15:50:00,40.87,40.88,40.87,40.88,74110.0,38.3052,38.3146,38.3052,38.3146,74110.0
2023-07-05 15:55:00,40.88,40.89,40.87,40.88,352443.0,38.3146,38.324,38.3052,38.3146,352443.0
2023-07-06 09:30:00,40.33,40.39,40.3,40.36,270703.0,37.7991,37.8553,37.771,37.8272,270703.0
2023-07-06 09:35:00,40.35,40.39,40.34,40.37,163245.0,37.8179,37.8553,37.8085,37.8366,163245.0
2023-07-06 09:40:00,40.37,40.38,40.28,40.3,84683.0,37.8366,37.846,37.7522,37.771,84683.0
2023-07-06 09:45:00,40.3,40.3,40.27,40.27,125864.0,37.771,37.771,37.7429,37.7429,125864.0
2023-07-06 09:50:00,40.27,40.29,40.21,40.22,93066.0,37.7429,37.7616,37.6866,37.696,93066.0
2023-07-06 09:55:00,40.22,40.23,40.2,40.23,55701.0,37.696,37.7054,37.6773,37.7054,55701.0
2023-07-06 10:00:00,40.23,40.23,40.18,40.2,214831.0,37.7054,37.7054,37.6585,37.6773,214831.0
2023-07-06 10:05:00,40.2,40.2,40.13,40.15,100502.0,37.6773,37.6773,37.6117,37.6304,100502.0
2023-07-06 10:10:00,40.15,40.17,40.14,40.16,102659.0,37.6304,37.6491,37.621,37.6398,102659.0
2023-07-06 10:15:00,40.17,40.18,40.13,40.14,101384.0,37.6491,37.6585,37.6117,37.621,101384.0
2023-07-06 10:20:00,40.14,40.14,40.1,40.11,78716.0,37.621,37.621,37.5835,37.5929,78716.0
2023-07-06 10:25:00,40.1,40.11,40.07,40.08,69391.0,37.5835,37.5929,37.5554,37.5648,69391.0
2023-07-06 10:30:00,40.08,40.1,40.05,40.06,94203.0,37.5648,37.5835,37.5367,37.5461,94203.0
2023-07-06 10:35:00,40.06,40.07,40.02,40.05,105541.0,37.5461,37.5554,37.5086,37.5367,105541.0
2023-07-06 10:40:00,40.04,40.05,40.03,40.04,86437.0,37.5273,37.5367,37.5179,37.5273,86437.0
2023-07-06 10:45:00,40.04,40.06,40.02,40.06,116657.0,37.5273,37.5461,37.5086,37.5461,116657.0
2023-07-06 10:50:00,40.06,40.07,40.02,40.06,86438.0,37.5461,37.5554,37.5086,37.5461,86438.0
2023-07-06 10:55:00,40.05,40.06,40.02,40.02,44238.0,37.5367,37.5461,37.5086,37.5086,44238.0
2023-07-06 11:00:00,40.02,40.04,40.01,40.04,50986.0,37.5086,37.5273,37.4992,37.5273,50986.0
2023-07-06 11:05:00,40.04,40.05,40.01,40.02,715905.0,37.5273,37.5367,37.4992,37.5086,715905.0
2023-07-06 11:10:00,40.02,40.02,40.0,40.01,71327.0,37.5086,37.5086,37.4898,37.4992,71327.0
2023-07-06 11:15:00,40.01,40.02,39.98,39.98,64100.0,37.4992,37.5086,37.4711,37.4711,64100.0
2023-07-06 11:20:00,39.99,39.99,39.97,39.98,104742.0,37.4804,37.4804,37.4617,37.4711,104742.0
2023-07-06 11:25:00,39.97,40.0,39.96,39.98,91852.0,37.4617,37.4898,37.4523,37.4711,91852.0
2023-07-06 11:30:00,39.98,40.03,39.98,40.03,134694.0,37.4711,37.5179,37.4711,37.5179,134694.0
2023-07-06 11:35:00,40.03,40.05,40.02,40.03,87342.0,37.5179,37.5367,37.5086,37.5179,87342.0
2023-07-06 11:40:00,40.03,40.03,40.02,40.02,64505.0,37.5179,37.5179,37.5086,37.5086,64505.0
2023-07-06 11:45:00,40.02,40.03,40.01,40.02,137111.0,37.5086,37.5179,37.4992,37.5086,137111.0
2023-07-06 11:50:00,40.02,40.03,40.0,40.01,78487.0,37.5086,37.5179,37.4898,37.4992,78487.0
2023-07-06 11:55:00,40.01,40.02,39.99,40.01,65969.0,37.4992,37.5086,37.4804,37.4992,65969.0
2023-07-06 12:00:00,40.01,40.04,40.01,40.04,97864.0,37.4992,37.5273,37.4992,37.5273,97864.0
2023-07-06 12:05:00,40.04,40.05,40.03,40.04,111319.0,37.5273,37.5367,37.5179,37.5273,111319.0
2023-07-06 12:10:00,40.04,40.04,40.0,40.01,81911.0,37.5273,37.5273,37.4898,37.4992,81911.0
2023-07-06 12:15:00,40.01,40.02,40.0,40.01,83536.0,37.4992,37.5086,37.4898,37.4992,83536.0
2023-07-06 12:20:00,40.02,40.02,40.0,40.01,29673.0,37.5086,37.5086,37.4898,37.4992,29673.0
2023-07-06 12:25:00,40.01,40.01,40.0,40.0,34682.0,37.4992,37.4992,37.4898,37.4898,34682.0
2023-07-06 12:30:00,40.01,40.03,40.0,40.03,44381.0,37.4992,37.5179,37.4898,37.5179,44381.0
2023-07-06 12:35:00,40.02,40.02,39.99,40.0,48438.0,37.5086,37.5086,37.4804,37.4898,48438.0
2023-07-06 12:40:00,40.0,40.02,40.0,40.01,46585.0,37.4898,37.5086,37.4898,37.4992,46585.0
2023-07-06 12:45:00,40.02,40.03,40.01,40.02,97639.0,37.5086,37.5179,37.4992,37.5086,97639.0
2023-07-06 12:50:00,40.01,40.03,40.01,40.03,25214.0,37.4992,37.5179,37.4992,37.5179,25214.0
2023-07-06 12:55:00,40.02,40.03,40.02,40.03,191927.0,37.5086,37.5179,37.5086,37.5179,191927.0
2023-07-06 13:00:00,40.03,40.05,40.02,40.05,20382.0,37.5179,37.5367,37.5086,37.5367,20382.0
2023-07-06 13:05:00,40.05,40.07,40.04,40.05,72612.0,37.5367,37.5554,37.5273,37.5367,72612.0
2023-07-06 13:10:00,40.05,40.08,40.04,40.07,42398.0,37.5367,37.5648,37.5273,37.5554,42398.0
2023-07-06 13:15:00,40.06,40.07,40.06,40.07,23702.0,37.5461,37.5554,37.5461,37.5554,23702.0
2023-07-06 13:20:00,40.07,40.08,40.06,40.08,66891.0,37.5554,37.5648,37.5461,37.5648,66891.0
2023-07-06 13:25:00,40.07,40.08,40.05,40.06,508433.0,37.5554,37.5648,37.5367,37.5461,508433.0
2023-07-06 13:30:00,40.06,40.07,40.04,40.05,231920.0,37.5461,37.5554,37.5273,37.5367,231920.0
2023-07-06 13:35:00,40.05,40.07,40.04,40.07,60264.0,37.5367,37.5554,37.5273,37.5554,60264.0
2023-07-06 13:40:00,40.07,40.07,40.06,40.07,72461.0,37.5554,37.5554,37.5461,37.5554,72461.0
2023-07-06 13:45:00,40.07,40.07,40.05,40.07,54885.0,37.5554,37.5554,37.5367,37.5554,54885.0
2023-07-06 13:50:00,40.06,40.07,40.05,40.06,47774.0,37.5461,37.5554,37.5367,37.5461,47774.0
2023-07-06 13:55:00,40.05,40.08,40.05,40.08,44807.0,37.5367,37.5648,37.5367,37.5648,44807.0
2023-07-06 14:00:00,40.07,40.08,40.06,40.07,48205.0,37.5554,37.5648,37.5461,37.5554,48205.0
2023-07-06 14:05:00,40.07,40.09,40.06,40.08,110568.0,37.5554,37.5742,37.5461,37.5648,110568.0
2023-07-06 14:10:00,40.09,40.09,40.07,40.07,69117.0,37.5742,37.5742,37.5554,37.5554,69117.0
2023-07-06 14:15:00,40.07,40.08,40.06,40.07,35677.0,37.5554,37.5648,37.5461,37.5554,35677.0
2023-07-06 14:20:00,40.07,40.08,40.06,40.08,36452.0,37.5554,37.5648,37.5461,37.5648,36452.0
2023-07-06 14:25:00,40.07,40.08,40.06,40.06,38583.0,37.5554,37.5648,37.5461,37.5461,38583.0
2023-07-06 14:30:00,40.06,40.08,40.06,40.07,56029.0,37.5461,37.5648,37.5461,37.5554,56029.0
2023-07-06 14:35:00,40.07,40.08,40.06,40.08,24114.0,37.5554,37.5648,37.5461,37.5648,24114.0
2023-07-06 14:40:00,40.08,40.08,40.06,40.07,67143.0,37.5648,37.5648,37.5461,37.5554,67143.0
2023-07-06 14:45:00,40.08,40.09,40.07,40.09,40632.0,37.5648,37.5742,37.5554,37.5742,40632.0
2023-07-06 14:50:00,40.09,40.1,40.08,40.09,101809.0,37.5742,37.5835,37.5648,37.5742,101809.0
2023-07-06 14:55:00,40.08,40.09,40.08,40.09,40060.0,37.5648,37.5742,37.5648,37.5742,40060.0
2023-07-06 15:00:00,40.09,40.09,40.07,40.09,69015.0,37.5742,37.5742,37.5554,37.5742,69015.0
2023-07-06 15:05:00,40.09,40.09,40.07,40.08,69678.0,37.5742,37.5742,37.5554,37.5648,69678.0
2023-07-06 15:10:00,40.08,40.08,40.06,40.07,48667.0,37.5648,37.5648,37.5461,37.5554,48667.0
2023-07-06 15:15:00,40.07,40.07,40.06,40.07,56155.0,37.5554,37.5554,37.5461,37.5554,56155.0
2023-07-06 15:20:00,40.07,40.08,40.06,40.08,172955.0,37.5554,37.5648,37.5461,37.5648,172955.0
2023-07-06 15:25:00,40.08,40.08,40.07,40.08,36079.0,37.5648,37.5648,37.5554,37.5648,36079.0
2023-07-06 15:30:00,40.08,40.08,40.07,40.08,25894.0,37.5648,37.5648,37.5554,37.5648,25894.0
2023-07-06 15:35:00,40.08,40.08,40.07,40.07,50983.0,37.5648,37.5648,37.5554,37.5554,50983.0
2023-07-06 15:40:00,40.08,40.08,40.07,40.07,52497.0,37.5648,37.5648,37.5554,37.5554,52497.0
2023-07-06 15:45:00,40.08,40.08,40.06,40.08,74241.0,37.5648,37.5648,37.5461,37.5648,74241.0
2023-07-06 15:50:00,40.08,40.09,40.08,40.09,56594.0,37.5648,37.5742,37.5648,37.5742,56594.0
2023-07-06 15:55:00,40.08,40.11,40.08,40.11,224545.0,37.5648,37.5929,37.5648,37.5929,224545.0
2023-07-07 09:30:00,40.27,40.38,40.27,40.36,265687.0,37.7429,37.846,37.7429,37.8272,265687.0
2023-07-07 09:35:00,40.36,40.39,40.32,40.36,121173.0,37.8272,37.8553,37.7897,37.8272,121173.0
2023-07-07 09:40:00,40.36,40.41,40.35,40.4,99577.0,37.8272,37.8741,37.8179,37.8647,99577.0
2023-07-07 09:45:00,40.41,40.5,40.4,40.49,103039.0,37.8741,37.9584,37.8647,37.9491,103039.0
2023-07-07 09:50:00,40.5,40.51,40.44,40.45,125969.0,37.9584,37.9678,37.9022,37.9116,125969.0
2023-07-07 09:55:00,40.44,40.47,40.43,40.45,74386.0,37.9022,37.9303,37.8928,37.9116,74386.0
2023-07-07 10:00:00,40.46,40.49,40.43,40.48,180806.0,37.9209,37.9491,37.8928,37.9397,180806.0
2023-07-07 10:05:00,40.49,40.49,40.43,40.45,78443.0,37.9491,37.9491,37.8928,37.9116,78443.0
2023-07-07 10:10:00,40.44,40.48,40.43,40.45,86468.0,37.9022,37.9397,37.8928,37.9116,86468.0
2023-07-07 10:15:00,40.45,40.45,40.41,40.45,105523.0,37.9116,37.9116,37.8741,37.9116,105523.0
2023-07-07 10:20:00,40.46,40.46,40.43,40.46,100198.0,37.9209,37.9209,37.8928,37.9209,100198.0
2023-07-07 10:25:00,40.46,40.46,40.42,40.45,113372.0,37.9209,37.9209,37.8835,37.9116,113372.0
2023-07-07 10:30:00,40.45,40.47,40.42,40.43,104210.0,37.9116,37.9303,37.8835,37.8928,104210.0
2023-07-07 10:35:00,40.44,40.51,40.44,40.51,81603.0,37.9022,37.9678,37.9022,37.9678,81603.0
2023-07-07 10:40:00,40.5,40.52,40.49,40.51,79515.0,37.9584,37.9772,37.9491,37.9678,79515.0
2023-07-07 10:45:00,40.5,40.53,40.5,40.51,67962.0,37.9584,37.9866,37.9584,37.9678,67962.0
2023-07-07 10:50:00,40.51,40.54,40.51,40.53,65841.0,37.9678,37.9959,37.9678,37.9866,65841.0
2023-07-07 10:55:00,40.52,40.53,40.49,40.52,72233.0,37.9772,37.9866,37.9491,37.9772,72233.0
2023-07-07 11:00:00,40.51,40.55,40.5,40.55,66975.0,37.9678,38.0053,37.9584,38.0053,66975.0
2023-07-07 11:05:00,40.55,40.55,40.53,40.53,51040.0,38.0053,38.0053,37.9866,37.9866,51040.0
2023-07-07 11:10:00,40.54,40.55,40.52,40.55,53815.0,37.9959,38.0053,37.9772,38.0053,53815.0
2023-07-07 11:15:00,40.55,40.57,40.54,40.57,31581.0,38.0053,38.024,37.9959,38.024,31581.0
2023-07-07 11:20:00,40.56,40.59,40.55,40.58,70764.0,38.0147,38.0428,38.0053,38.0334,70764.0
2023-07-07 11:25:00,40.57,40.58,40.54,40.55,65449.0,38.024,38.0334,37.9959,38.0053,65449.0
2023-07-07 11:30:00,40.55,40.58,40.55,40.56,66696.0,38.0053,38.0334,38.0053,38.0147,66696.0
2023-07-07 11:35:00,40.56,40.57,40.56,40.57,41014.0,38.0147,38.024,38.0147,38.024,41014.0
2023-07-07 11:40:00,40.56,40.58,40.56,40.57,39241.0,38.0147,38.0334,38.0147,38.024,39241.0
2023-07-07 11:45:00,40.57,40.6,40.56,40.6,56443.0,38.024,38.0522,38.0147,38.0522,56443.0
2023-07-07 11:50:00,40.59,40.62,40.58,40.59,52492.0,38.0428,38.0709,38.0334,38.0428,52492.0
2023-07-07 11:55:00,40.59,40.61,40.59,40.61,47205.0,38.0428,38.0615,38.0428,38.0615,47205.0
2023-07-07 12:00:00,40.61,40.62,40.59,40.61,80212.0,38.0615,38.0709,38.0428,38.0615,80212.0
2023-07-07 12:05:00,40.61,40.63,40.6,40.63,76488.0,38.0615,38.0803,38.0522,38.0803,76488.0
2023-07-07 12:10:00,40.63,40.65,40.62,40.65,41201.0,38.0803,38.099,38.0709,38.099,41201.0
2023-07-07 12:15:00,40.64,40.66,40.64,40.66,73766.0,38.0897,38.1084,38.0897,38.1084,73766.0
2023-07-07 12:20:00,40.66,40.66,40.64,40.65,49984.0,38.1084,38.1084,38.0897,38.099,49984.0
2023-07-07 12:25:00,40.65,40.67,40.64,40.66,36312.0,38.099,38.1178,38.0897,38.1084,36312.0
2023-07-07 12:30:00,40.66,40.7,40.66,40.7,213307.0,38.1084,38.1459,38.1084,38.1459,213307.0
2023-07-07 12:35:00,40.7,40.71,40.69,40.7,85466.0,38.1459,38.1553,38.1365,38.1459,85466.0
2023-07-07 12:40:00,40.69,40.73,40.69,40.72,94325.0,38.1365,38.174,38.1365,38.1646,94325.0
2023-07-07 12:45:00,40.72,40.73,40.71,40.73,61072.0,38.1646,38.174,38.1553,38.174,61072.0
2023-07-07 12:50:00,40.72,40.74,40.72,40.73,45704.0,38.1646,38.1834,38.1646,38.174,45704.0
2023-07-07 12:55:00,40.73,40.74,40.72,40.73,26442.0,38.174,38.1834,38.1646,38.174,26442.0
2023-07-07 13:00:00,40.74,40.74,40.71,40.72,27927.0,38.1834,38.1834,38.1553,38.1646,27927.0
2023-07-07 13:05:00,40.72,40.73,40.71,40.72,76149.0,38.1646,38.174,38.1553,38.1646,76149.0
2023-07-07 13:10:00,40.72,40.75,40.71,40.74,44714.0,38.1646,38.1928,38.1553,38.1834,44714.0
2023-07-07 13:15:00,40.74,40.75,40.72,40.75,94785.0,38.1834,38.1928,38.1646,38.1928,94785.0
2023-07-07 13:20:00,40.75,40.76,40.73,40.76,83320.0,38.1928,38.2021,38.174,38.2021,83320.0
2023-07-07 13:25:00,40.76,40.77,40.75,40.76,65369.0,38.2021,38.2115,38.1928,38.2021,65369.0
2023-07-07 13:30:00,40.77,40.77,40.75,40.77,75738.0,38.2115,38.2115,38.1928,38.2115,75738.0
2023-07-07 13:35:00,40.76,40.76,40.72,40.73,94735.0,38.2021,38.2021,38.1646,38.174,94735.0
2023-07-07 13:40:00,40.73,40.75,40.73,40.75,41611.0,38.174,38.1928,38.174,38.1928,41611.0
2023-07-07 13:45:00,40.74,40.75,40.72,40.72,49663.0,38.1834,38.1928,38.1646,38.1646,49663.0
2023-07-07 13:50:00,40.73,40.74,40.72,40.73,76043.0,38.174,38.1834,38.1646,38.174,76043.0
2023-07-07 13:55:00,40.73,40.74,40.71,40.72,86178.0,38.174,38.1834,38.1553,38.1646,86178.0
2023-07-07 14:00:00,40.72,40.73,40.71,40.72,47217.0,38.1646,38.174,38.1553,38.1646,47217.0
2023-07-07 14:05:00,40.73,40.73,40.72,40.73,44660.0,38.174,38.174,38.1646,38.174,44660.0
2023-07-07 14:10:00,40.73,40.74,40.72,40.73,123009.0,38.174,38.1834,38.1646,38.174,123009.0
2023-07-07 14:15:00,40.73,40.74,40.72,40.73,49697.0,38.174,38.1834,38.1646,38.174,49697.0
2023-07-07 14:20:00,40.72,40.73,40.72,40.73,40830.0,38.1646,38.174,38.1646,38.174,40830.0
2023-07-07 14:25:00,40.73,40.73,40.72,40.73,46909.0,38.174,38.174,38.1646,38.174,46909.0
2023-07-07 14:30:00,40.73,40.73,40.7,40.71,67093.0,38.174,38.174,38.1459,38.1553,67093.0
2023-07-07 14:35:00,40.71,40.71,40.7,40.71,47308.0,38.1553,38.1553,38.1459,38.1553,47308.0
2023-07-07 14:40:00,40.71,40.71,40.69,40.7,44594.0,38.1553,38.1553,38.1365,38.1459,44594.0
2023-07-07 14:45:00,40.7,40.7,40.69,40.69,193159.0,38.1459,38.1459,38.1365,38.1365,193159.0
2023-07-07 14:50:00,40.69,40.71,40.69,40.69,69675.0,38.1365,38.1553,38.1365,38.1365,69675.0
2023-07-07 14:55:00,40.7,40.7,40.68,40.69,47059.0,38.1459,38.1459,38.1271,38.1365,47059.0
2023-07-07 15:00:00,40.69,40.7,40.68,40.7,44629.0,38.1365,38.1459,38.1271,38.1459,44629.0
2023-07-07 15:05:00,40.7,40.7,40.68,40.69,81043.0,38.1459,38.1459,38.1271,38.1365,81043.0
2023-07-07 15:10:00,40.69,40.7,40.68,40.7,62388.0,38.1365,38.1459,38.1271,38.1459,62388.0
2023-07-07 15:15:00,40.7,40.7,40.67,40.67,90562.0,38.1459,38.1459,38.1178,38.1178,90562.0
2023-07-07 15:20:00,40.67,40.68,40.66,40.67,73141.0,38.1178,38.1271,38.1084,38.1178,73141.0
2023-07-07 15:25:00,40.67,40.67,40.65,40.66,49114.0,38.1178,38.1178,38.099,38.1084,49114.0
2023-07-07 15:30:00,40.66,40.68,40.65,40.68,53060.0,38.1084,38.1271,38.099,38.1271,53060.0
2023-07-07 15:35:00,40.68,40.68,40.65,40.65,78461.0,38.1271,38.1271,38.099,38.099,78461.0
2023-07-07 15:40:00,40.65,40.65,40.62,40.63,114824.0,38.099,38.099,38.0709,38.0803,114824.0
2023-07-07 15:45:00,40.63,40.64,40.59,40.6,140115.0,38.0803,38.0897,38.0428,38.0522,140115.0
2023-07-07 15:50:00,40.6,40.62,40.57,40.59,177094.0,38.0522,38.0709,38.024,38.0428,177094.0
2023-07-07 15:55:00,40.59,40.59,40.56,40.58,378470.0,38.0428,38.0428,38.0147,38.0334,378470.0
2023-07-10 09:30:00,40.35,40.44,40.29,40.4,235260.0,37.8179,37.9022,37.7616,37.8647,235260.0
2023-07-10 09:35:00,40.41,40.44,40.39,40.43,123133.0,37.8741,37.9022,37.8553,37.8928,123133.0
2023-07-10 09:40:00,40.43,40.45,40.39,40.42,89631.0,37.8928,37.9116,37.8553,37.8835,89631.0
2023-07-10 09:45:00,40.42,40.49,40.42,40.48,85391.0,37.8835,37.9491,37.8835,37.9397,85391.0
2023-07-10 09:50:00,40.48,40.5,40.44,40.48,270961.0,37.9397,37.9584,37.9022,37.9397,270961.0
2023-07-10 09:55:00,40.48,40.5,40.46,40.48,52298.0,37.9397,37.9584,37.9209,37.9397,52298.0
2023-07-10 10:00:00,40.48,40.53,40.47,40.53,127623.0,37.9397,37.9866,37.9303,37.9866,127623.0
2023-07-10 10:05:00,40.53,40.6,40.53,40.6,59642.0,37.9866,38.0522,37.9866,38.0522,59642.0
2023-07-10 10:10:00,40.6,40.6,40.55,40.56,75395.0,38.0522,38.0522,38.0053,38.0147,75395.0
2023-07-10 10:15:00,40.56,40.58,40.52,40.54,93166.0,38.0147,38.0334,37.9772,37.9959,93166.0
2023-07-10 10:20:00,40.55,40.55,40.53,40.54,58534.0,38.0053,38.0053,37.9866,37.9959,58534.0
2023-07-10 10:25:00,40.54,40.54,40.49,40.51,81489.0,37.9959,37.9959,37.9491,37.9678,81489.0
2023-07-10 10:30:00,40.5,40.51,40.47,40.49,88282.0,37.9584,37.9678,37.9303,37.9491,88282.0
2023-07-10 10:35:00,40.5,40.5,40.45,40.47,94170.0,37.9584,37.9584,37.9116,37.9303,94170.0
2023-07-10 10:40:00,40.48,40.49,40.45,40.48,97023.0,37.9397,37.9491,37.9116,37.9397,97023.0
2023-07-10 10:45:00,40.47,40.52,40.47,40.51,85617.0,37.9303,37.9772,37.9303,37.9678,85617.0
2023-07-10 10:50:00,40.52,40.52,40.5,40.52,78931.0,37.9772,37.9772,37.9584,37.9772,78931.0
2023-07-10 10:55:00,40.52,40.53,40.51,40.52,42847.0,37.9772,37.9866,37.9678,37.9772,42847.0
2023-07-10 11:00:00,40.52,40.54,40.51,40.52,38924.0,37.9772,37.9959,37.9678,37.9772,38924.0
2023-07-10 11:05:00,40.52,40.54,40.5,40.5,45446.0,37.9772,37.9959,37.9584,37.9584,45446.0
2023-07-10 11:10:00,40.5,40.53,40.5,40.52,60397.0,37.9584,37.9866,37.9584,37.9772,60397.0
2023-07-10 11:15:00,40.52,40.53,40.51,40.52,43805.0,37.9772,37.9866,37.9678,37.9772,43805.0
2023-07-10 11:20:00,40.52,40.55,40.51,40.55,87411.0,37.9772,38.0053,37.9678,38.0053,87411.0
2023-07-10 11:25:00,40.54,40.56,40.53,40.55,93534.0,37.9959,38.0147,37.9866,38.0053,93534.0
2023-07-10 11:30:00,40.54,40.55,40.53,40.55,18111.0,37.9959,38.0053,37.9866,38.0053,18111.0
2023-07-10 11:35:00,40.55,40.56,40.54,40.56,30870.0,38.0053,38.0147,37.9959,38.0147,30870.0
2023-07-10 11:40:00,40.56,40.56,40.53,40.54,52178.0,38.0147,38.0147,37.9866,37.9959,52178.0
2023-07-10 11:45:00,40.53,40.54,40.51,40.54,51240.0,37.9866,37.9959,37.9678,37.9959,51240.0
2023-07-10 11:50:00,40.54,40.58,40.53,40.58,50845.0,37.9959,38.0334,37.9866,38.0334,50845.0
2023-07-10 11:55:00,40.58,40.59,40.57,40.58,75069.0,38.0334,38.0428,38.024,38.0334,75069.0
2023-07-10 12:00:00,40.58,40.58,40.53,40.55,69381.0,38.0334,38.0334,37.9866,38.0053,69381.0
2023-07-10 12:05:00,40.55,40.55,40.52,40.52,102903.0,38.0053,38.0053,37.9772,37.9772,102903.0
2023-07-10 12:10:00,40.52,40.53,40.51,40.52,70883.0,37.9772,37.9866,37.9678,37.9772,70883.0
2023-07-10 12:15:00,40.52,40.55,40.52,40.55,60221.0,37.9772,38.0053,37.9772,38.0053,60221.0
2023-07-10 12:20:00,40.55,40.56,40.54,40.55,23044.0,38.0053,38.0147,37.9959,38.0053,23044.0
2023-07-10 12:25:00,40.55,40.56,40.54,40.56,32090.0,38.0053,38.0147,37.9959,38.0147,32090.0
2023-07-10 12:30:00,40.56,40.58,40.56,40.57,43616.0,38.0147,38.0334,38.0147,38.024,43616.0
2023-07-10 12:35:00,40.56,40.57,40.55,40.57,32222.0,38.0147,38.024,38.0053,38.024,32222.0
2023-07-10 12:40:00,40.57,40.57,40.55,40.56,79213.0,38.024,38.024,38.0053,38.0147,79213.0
2023-07-10 12:45:00,40.56,40.57,40.55,40.57,58703.0,38.0147,38.024,38.0053,38.024,58703.0
2023-07-10 12:50:00,40.56,40.58,40.56,40.57,46480.0,38.0147,38.0334,38.0147,38.024,46480.0
2023-07-10 12:55:00,40.57,40.58,40.55,40.57,73136.0,38.024,38.0334,38.0053,38.024,73136.0
2023-07-10 13:00:00,40.57,40.58,40.56,40.57,26144.0,38.024,38.0334,38.0147,38.024,26144.0
2023-07-10 13:05:00,40.58,40.59,40.57,40.58,30817.0,38.0334,38.0428,38.024,38.0334,30817.0
2023-07-10 13:10:00,40.58,40.59,40.57,40.58,33132.0,38.0334,38.0428,38.024,38.0334,33132.0
2023-07-10 13:15:00,40.58,40.58,40.57,40.57,133606.0,38.0334,38.0334,38.024,38.024,133606.0
2023-07-10 13:20:00,40.57,40.58,40.57,40.58,35513.0,38.024,38.0334,38.024,38.0334,35513.0
2023-07-10 13:25:00,40.58,40.58,40.56,40.58,68841.0,38.0334,38.0334,38.0147,38.0334,68841.0
2023-07-10 13:30:00,40.58,40.6,40.57,40.59,38521.0,38.0334,38.0522,38.024,38.0428,38521.0
2023-07-10 13:35:00,40.59,40.59,40.57,40.59,24224.0,38.0428,38.0428,38.024,38.0428,24224.0
2023-07-10 13:40:00,40.59,40.6,40.58,40.59,33093.0,38.0428,38.0522,38.0334,38.0428,33093.0
2023-07-10 13:45:00,40.59,40.6,40.59,40.59,21771.0,38.0428,38.0522,38.0428,38.0428,21771.0
2023-07-10 13:50:00,40.59,40.6,40.59,40.59,23659.0,38.0428,38.0522,38.0428,38.0428,23659.0
2023-07-10 13:55:00,40.6,40.6,40.58,40.59,42256.0,38.0522,38.0522,38.0334,38.0428,42256.0
2023-07-10 14:00:00,40.59,40.6,40.58,40.59,46861.0,38.0428,38.0522,38.0334,38.0428,46861.0
2023-07-10 14:05:00,40.59,40.59,40.57,40.58,25064.0,38.0428,38.0428,38.024,38.0334,25064.0
2023-07-10 14:10:00,40.58,40.6,40.57,40.59,64751.0,38.0334,38.0522,38.024,38.0428,64751.0
2023-07-10 14:15:00,40.59,40.6,40.58,40.59,94819.0,38.0428,38.0522,38.0334,38.0428,94819.0
2023-07-10 14:20:00,40.6,40.61,40.59,40.6,106940.0,38.0522,38.0615,38.0428,38.0522,106940.0
2023-07-10 14:25:00,40.61,40.61,40.6,40.61,29578.0,38.0615,38.0615,38.0522,38.0615,29578.0
2023-07-10 14:30:00,40.61,40.61,40.58,40.59,148257.0,38.0615,38.0615,38.0334,38.0428,148257.0
2023-07-10 14:35:00,40.59,40.6,40.58,40.59,34039.0,38.0428,38.0522,38.0334,38.0428,34039.0
2023-07-10 14:40:00,40.59,40.6,40.58,40.59,52495.0,38.0428,38.0522,38.0334,38.0428,52495.0
2023-07-10 14:45:00,40.59,40.6,40.58,40.59,121813.0,38.0428,38.0522,38.0334,38.0428,121813.0
2023-07-10 14:50:00,40.59,40.6,40.58,40.58,59101.0,38.0428,38.0522,38.0334,38.0334,59101.0
2023-07-10 14:55:00,40.59,40.59,40.58,40.59,25400.0,38.0428,38.0428,38.0334,38.0428,25400.0
2023-07-10 15:00:00,40.59,40.59,40.57,40.58,67926.0,38.0428,38.0428,38.024,38.0334,67926.0
2023-07-10 15:05:00,40.59,40.59,40.57,40.58,32952.0,38.0428,38.0428,38.024,38.0334,32952.0
2023-07-10 15:10:00,40.58,40.59,40.57,40.58,31843.0,38.0334,38.0428,38.024,38.0334,31843.0
2023-07-10 15:15:00,40.58,40.59,40.58,40.59,39160.0,38.0334,38.0428,38.0334,38.0428,39160.0
2023-07-10 15:20:00,40.59,40.59,40.58,40.59,39448.0,38.0428,38.0428,38.0334,38.0428,39448.0
2023-07-10 15:25:00,40.59,40.59,40.58,40.59,20556.0,38.0428,38.0428,38.0334,38.0428,20556.0
2023-07-10 15:30:00,40.59,40.59,40.57,40.58,81683.0,38.0428,38.0428,38.024,38.0334,81683.0
2023-07-10 15:35:00,40.58,40.59,40.57,40.59,40662.0,38.0334,38.0428,38.024,38.0428,40662.0
2023-07-10 15:40:00,40.59,40.6,40.58,40.59,56147.0,38.0428,38.0522,38.0334,38.0428,56147.0
2023-07-10 15:45:00,40.59,40.59,40.58,40.58,56629.0,38.0428,38.0428,38.0334,38.0334,56629.0
2023-07-10 15:50:00,40.58,40.58,40.57,40.58,98631.0,38.0334,38.0334,38.024,38.0334,98631.0
2023-07-10 15:55:00,40.58,40.59,40.57,40.59,112748.0,38.0334,38.0428,38.024,38.0428,112748.0
2023-07-11 09:30:00,40.8,40.92,40.79,40.91,178455.0,38.2396,38.3521,38.2302,38.3427,178455.0
2023-07-11 09:35:00,40.91,40.93,40.86,40.86,331706.0,38.3427,38.3615,38.2958,38.2958,331706.0
2023-07-11 09:40:00,40.85,40.87,40.78,40.79,71100.0,38.2865,38.3052,38.2209,38.2302,71100.0
2023-07-11 09:45:00,40.8,40.82,40.78,40.79,165497.0,38.2396,38.2584,38.2209,38.2302,165497.0
2023-07-11 09:50:00,40.79,40.8,40.77,40.79,89214.0,38.2302,38.2396,38.2115,38.2302,89214.0
2023-07-11 09:55:00,40.79,40.79,40.76,40.78,76288.0,38.2302,38.2302,38.2021,38.2209,76288.0
2023-07-11 10:00:00,40.78,40.79,40.71,40.71,173349.0,38.2209,38.2302,38.1553,38.1553,173349.0
2023-07-11 10:05:00,40.71,40.71,40.63,40.68,119571.0,38.1553,38.1553,38.0803,38.1271,119571.0
2023-07-11 10:10:00,40.68,40.68,40.64,40.66,112759.0,38.1271,38.1271,38.0897,38.1084,112759.0
2023-07-11 10:15:00,40.67,40.7,40.65,40.7,159822.0,38.1178,38.1459,38.099,38.1459,159822.0
2023-07-11 10:20:00,40.7,40.74,40.68,40.74,87165.0,38.1459,38.1834,38.1271,38.1834,87165.0
2023-07-11 10:25:00,40.73,40.77,40.73,40.75,56140.0,38.174,38.2115,38.174,38.1928,56140.0
2023-07-11 10:30:00,40.74,40.75,40.72,40.72,111650.0,38.1834,38.1928,38.1646,38.1646,111650.0
2023-07-11 10:35:00,40.72,40.76,40.72,40.75,113422.0,38.1646,38.2021,38.1646,38.1928,113422.0
2023-07-11 10:40:00,40.76,40.76,40.74,40.76,85919.0,38.2021,38.2021,38.1834,38.2021,85919.0
2023-07-11 10:45:00,40.76,40.78,40.74,40.75,60032.0,38.2021,38.2209,38.1834,38.1928,60032.0
2023-07-11 10:50:00,40.75,40.75,40.72,40.73,63985.0,38.1928,38.1928,38.1646,38.174,63985.0
2023-07-11 10:55:00,40.73,40.74,40.72,40.74,111904.0,38.174,38.1834,38.1646,38.1834,111904.0
2023-07-11 11:00:00,40.74,40.75,40.73,40.74,103326.0,38.1834,38.1928,38.174,38.1834,103326.0
2023-07-11 11:05:00,40.74,40.75,40.72,40.74,98266.0,38.1834,38.1928,38.1646,38.1834,98266.0
2023-07-11 11:10:00,40.75,40.78,40.74,40.78,46093.0,38.1928,38.2209,38.1834,38.2209,46093.0
2023-07-11 11:15:00,40.77,40.8,40.75,40.77,79038.0,38.2115,38.2396,38.1928,38.2115,79038.0
2023-07-11 11:20:00,40.77,40.79,40.77,40.78,28235.0,38.2115,38.2302,38.2115,38.2209,28235.0
2023-07-11 11:25:00,40.78,40.79,40.76,40.79,64395.0,38.2209,38.2302,38.2021,38.2302,64395.0
2023-07-11 11:30:00,40.78,40.79,40.77,40.78,69331.0,38.2209,38.2302,38.2115,38.2209,69331.0
2023-07-11 11:35:00,40.79,40.81,40.77,40.79,54767.0,38.2302,38.249,38.2115,38.2302,54767.0
2023-07-11 11:40:00,40.8,40.8,40.77,40.78,120268.0,38.2396,38.2396,38.2115,38.2209,120268.0
2023-07-11 11:45:00,40.78,40.78,40.76,40.77,56159.0,38.2209,38.2209,38.2021,38.2115,56159.0
2023-07-11 11:50:00,40.78,40.79,40.77,40.78,161743.0,38.2209,38.2302,38.2115,38.2209,161743.0
2023-07-11 11:55:00,40.78,40.8,40.77,40.79,112719.0,38.2209,38.2396,38.2115,38.2302,112719.0
2023-07-11 12:00:00,40.79,40.79,40.78,40.79,12343.0,38.2302,38.2302,38.2209,38.2302,12343.0
2023-07-11 12:05:00,40.79,40.8,40.78,40.79,32240.0,38.2302,38.2396,38.2209,38.2302,32240.0
2023-07-11 12:10:00,40.8,40.8,40.78,40.8,32801.0,38.2396,38.2396,38.2209,38.2396,32801.0
2023-07-11 12:15:00,40.8,40.8,40.78,40.8,43016.0,38.2396,38.2396,38.2209,38.2396,43016.0
2023-07-11 12:20:00,40.8,40.82,40.79,40.82,162708.0,38.2396,38.2584,38.2302,38.2584,162708.0
2023-07-11 12:25:00,40.81,40.82,40.78,40.8,54539.0,38.249,38.2584,38.2209,38.2396,54539.0
2023-07-11 12:30:00,40.8,40.82,40.8,40.81,54026.0,38.2396,38.2584,38.2396,38.249,54026.0
2023-07-11 12:35:00,40.82,40.84,40.81,40.84,70416.0,38.2584,38.2771,38.249,38.2771,70416.0
2023-07-11 12:40:00,40.84,40.85,40.83,40.84,376157.0,38.2771,38.2865,38.2677,38.2771,376157.0
2023-07-11 12:45:00,40.85,40.86,40.85,40.86,35230.0,38.2865,38.2958,38.2865,38.2958,35230.0
2023-07-11 12:50:00,40.86,40.87,40.85,40.86,20794.0,38.2958,38.3052,38.2865,38.2958,20794.0
2023-07-11 12:55:00,40.86,40.87,40.84,40.86,52295.0,38.2958,38.3052,38.2771,38.2958,52295.0
2023-07-11 13:00:00,40.86,40.87,40.85,40.87,18174.0,38.2958,38.3052,38.2865,38.3052,18174.0
2023-07-11 13:05:00,40.87,40.87,40.86,40.87,18382.0,38.3052,38.3052,38.2958,38.3052,18382.0
2023-07-11 13:10:00,40.87,40.87,40.85,40.86,82747.0,38.3052,38.3052,38.2865,38.2958,82747.0
2023-07-11 13:15:00,40.86,40.87,40.85,40.86,47894.0,38.2958,38.3052,38.2865,38.2958,47894.0
2023-07-11 13:20:00,40.85,40.88,40.85,40.87,70363.0,38.2865,38.3146,38.2865,38.3052,70363.0
2023-07-11 13:25:00,40.86,40.89,40.86,40.89,36199.0,38.2958,38.324,38.2958,38.324,36199.0
2023-07-11 13:30:00,40.88,40.89,40.87,40.88,47384.0,38.3146,38.324,38.3052,38.3146,47384.0
2023-07-11 13:35:00,40.88,40.88,40.87,40.88,137719.0,38.3146,38.3146,38.3052,38.3146,137719.0
2023-07-11 13:40:00,40.88,40.89,40.87,40.88,45764.0,38.3146,38.324,38.3052,38.3146,45764.0
2023-07-11 13:45:00,40.88,40.89,40.86,40.87,69466.0,38.3146,38.324,38.2958,38.3052,69466.0
2023-07-11 13:50:00,40.88,40.89,40.87,40.88,38789.0,38.3146,38.324,38.3052,38.3146,38789.0
2023-07-11 13:55:00,40.88,40.89,40.87,40.89,24246.0,38.3146,38.324,38.3052,38.324,24246.0
2023-07-11 14:00:00,40.88,40.91,40.88,40.9,67398.0,38.3146,38.3427,38.3146,38.3333,67398.0
2023-07-11 14:05:00,40.9,40.9,40.88,40.9,42067.0,38.3333,38.3333,38.3146,38.3333,42067.0
2023-07-11 14:10:00,40.89,40.9,40.88,40.89,48191.0,38.324,38.3333,38.3146,38.324,48191.0
2023-07-11 14:15:00,40.89,40.9,40.87,40.88,17498.0,38.324,38.3333,38.3052,38.3146,17498.0
2023-07-11 14:20:00,40.87,40.88,40.86,40.87,121545.0,38.3052,38.3146,38.2958,38.3052,121545.0
2023-07-11 14:25:00,40.87,40.89,40.87,40.89,36249.0,38.3052,38.324,38.3052,38.324,36249.0
2023-07-11 14:30:00,40.89,40.9,40.88,40.89,57197.0,38.324,38.3333,38.3146,38.324,57197.0
2023-07-11 14:35:00,40.89,40.9,40.88,40.9,39118.0,38.324,38.3333,38.3146,38.3333,39118.0
2023-07-11 14:40:00,40.89,40.91,40.89,40.9,62117.0,38.324,38.3427,38.324,38.3333,62117.0
2023-07-11 14:45:00,40.91,40.92,40.9,40.91,56781.0,38.3427,38.3521,38.3333,38.3427,56781.0
2023-07-11 14:50:00,40.91,40.92,40.9,40.91,82079.0,38.3427,38.3521,38.3333,38.3427,82079.0
2023-07-11 14:55:00,40.91,40.93,40.91,40.93,16722.0,38.3427,38.3615,38.3427,38.3615,16722.0
2023-07-11 15:00:00,40.93,40.94,40.93,40.94,57961.0,38.3615,38.3708,38.3615,38.3708,57961.0
2023-07-11 15:05:00,40.94,40.94,40.93,40.94,49193.0,38.3708,38.3708,38.3615,38.3708,49193.0
2023-07-11 15:10:00,40.94,40.95,40.93,40.94,40354.0,38.3708,38.3802,38.3615,38.3708,40354.0
2023-07-11 15:15:00,40.94,40.97,40.93,40.97,245561.0,38.3708,38.3989,38.3615,38.3989,245561.0
2023-07-11 15:20:00,40.97,40.97,40.95,40.96,88819.0,38.3989,38.3989,38.3802,38.3896,88819.0
2023-07-11 15:25:00,40.97,40.97,40.96,40.96,34981.0,38.3989,38.3989,38.3896,38.3896,34981.0
2023-07-11 15:30:00,40.96,40.97,40.94,40.94,98994.0,38.3896,38.3989,38.3708,38.3708,98994.0
2023-07-11 15:35:00,40.95,40.96,40.94,40.96,148872.0,38.3802,38.3896,38.3708,38.3896,148872.0
2023-07-11 15:40:00,40.96,40.96,40.95,40.96,63663.0,38.3896,38.3896,38.3802,38.3896,63663.0
2023-07-11 15:45:00,40.96,40.98,40.95,40.98,128927.0,38.3896,38.4083,38.3802,38.4083,128927.0
2023-07-11 15:50:00,40.97,40.98,40.96,40.96,122457.0,38.3989,38.4083,38.3896,38.3896,122457.0
2023-07-11 15:55:00,40.96,40.96,40.95,40.96,141677.0,38.3896,38.3896,38.3802,38.3896,141677.0
2023-07-12 09:30:00,41.49,41.51,41.47,41.5,152246.0,38.8863,38.9051,38.8676,38.8957,152246.0
2023-07-12 09:35:00,41.5,41.55,41.48,41.54,86706.0,38.8957,38.9425,38.8769,38.9332,86706.0
2023-07-12 09:40:00,41.55,41.56,41.49,41.49,99046.0,38.9425,38.9519,38.8863,38.8863,99046.0
2023-07-12 09:45:00,41.48,41.51,41.46,41.47,55047.0,38.8769,38.9051,38.8582,38.8676,55047.0
2023-07-12 09:50:00,41.47,41.52,41.47,41.52,72317.0,38.8676,38.9144,38.8676,38.9144,72317.0
2023-07-12 09:55:00,41.52,41.55,41.5,41.54,85438.0,38.9144,38.9425,38.8957,38.9332,85438.0
2023-07-12 10:00:00,41.54,41.55,41.52,41.55,95486.0,38.9332,38.9425,38.9144,38.9425,95486.0
2023-07-12 10:05:00,41.55,41.59,41.53,41.59,81764.0,38.9425,38.98,38.9238,38.98,81764.0
2023-07-12 10:10:00,41.59,41.59,41.57,41.59,79954.0,38.98,38.98,38.9613,38.98,79954.0
2023-07-12 10:15:00,41.59,41.61,41.58,41.61,84987.0,38.98,38.9988,38.9707,38.9988,84987.0
2023-07-12 10:20:00,41.61,41.62,41.57,41.58,114178.0,38.9988,39.0082,38.9613,38.9707,114178.0
2023-07-12 10:25:00,41.58,41.59,41.54,41.59,101899.0,38.9707,38.98,38.9332,38.98,101899.0
2023-07-12 10:30:00,41.59,41.63,41.58,41.61,64724.0,38.98,39.0175,38.9707,38.9988,64724.0
2023-07-12 10:35:00,41.6,41.63,41.6,41.62,102665.0,38.9894,39.0175,38.9894,39.0082,102665.0
2023-07-12 10:40:00,41.62,41.66,41.62,41.66,91695.0,39.0082,39.0456,39.0082,39.0456,91695.0
2023-07-12 10:45:00,41.66,41.69,41.65,41.68,79135.0,39.0456,39.0738,39.0363,39.0644,79135.0
2023-07-12 10:50:00,41.68,41.69,41.66,41.69,68413.0,39.0644,39.0738,39.0456,39.0738,68413.0
2023-07-12 10:55:00,41.68,41.7,41.68,41.7,165537.0,39.0644,39.0831,39.0644,39.0831,165537.0
2023-07-12 11:00:00,41.7,41.7,41.66,41.67,133833.0,39.0831,39.0831,39.0456,39.055,133833.0
2023-07-12 11:05:00,41.68,41.68,41.64,41.64,135295.0,39.0644,39.0644,39.0269,39.0269,135295.0
2023-07-12 11:10:00,41.64,41.66,41.63,41.66,68258.0,39.0269,39.0456,39.0175,39.0456,68258.0
2023-07-12 11:15:00,41.66,41.68,41.66,41.68,140774.0,39.0456,39.0644,39.0456,39.0644,140774.0
2023-07-12 11:20:00,41.68,41.7,41.66,41.69,89917.0,39.0644,39.0831,39.0456,39.0738,89917.0
2023-07-12 11:25:00,41.69,41.69,41.67,41.69,84397.0,39.0738,39.0738,39.055,39.0738,84397.0
2023-07-12 11:30:00,41.69,41.71,41.69,41.69,172945.0,39.0738,39.0925,39.0738,39.0738,172945.0
2023-07-12 11:35:00,41.7,41.71,41.68,41.68,48890.0,39.0831,39.0925,39.0644,39.0644,48890.0
2023-07-12 11:40:00,41.68,41.68,41.6,41.62,180323.0,39.0644,39.0644,38.9894,39.0082,180323.0
2023-07-12 11:45:00,41.62,41.65,41.61,41.65,118442.0,39.0082,39.0363,38.9988,39.0363,118442.0
2023-07-12 11:50:00,41.65,41.66,41.62,41.65,77540.0,39.0363,39.0456,39.0082,39.0363,77540.0
2023-07-12 11:55:00,41.64,41.65,41.62,41.63,131428.0,39.0269,39.0363,39.0082,39.0175,131428.0
2023-07-12 12:00:00,41.62,41.64,41.6,41.61,86366.0,39.0082,39.0269,38.9894,38.9988,86366.0
2023-07-12 12:05:00,41.6,41.64,41.6,41.64,89574.0,38.9894,39.0269,38.9894,39.0269,89574.0
2023-07-12 12:10:00,41.64,41.68,41.63,41.67,224714.0,39.0269,39.0644,39.0175,39.055,224714.0
2023-07-12 12:15:00,41.67,41.68,41.65,41.67,67985.0,39.055,39.0644,39.0363,39.055,67985.0
2023-07-12 12:20:00,41.66,41.7,41.66,41.7,78480.0,39.0456,39.0831,39.0456,39.0831,78480.0
2023-07-12 12:25:00,41.7,41.71,41.68,41.7,188319.0,39.0831,39.0925,39.0644,39.0831,188319.0
2023-07-12 12:30:00,41.7,41.73,41.69,41.73,36857.0,39.0831,39.1113,39.0738,39.1113,36857.0
2023-07-12 12:35:00,41.72,41.73,41.7,41.73,60570.0,39.1019,39.1113,39.0831,39.1113,60570.0
2023-07-12 12:40:00,41.72,41.72,41.7,41.71,27264.0,39.1019,39.1019,39.0831,39.0925,27264.0
2023-07-12 12:45:00,41.71,41.72,41.7,41.72,119986.0,39.0925,39.1019,39.0831,39.1019,119986.0
2023-07-12 12:50:00,41.72,41.72,41.71,41.71,31508.0,39.1019,39.1019,39.0925,39.0925,31508.0
2023-07-12 12:55:00,41.72,41.72,41.71,41.72,60468.0,39.1019,39.1019,39.0925,39.1019,60468.0
2023-07-12 13:00:00,41.72,41.73,41.7,41.71,72488.0,39.1019,39.1113,39.0831,39.0925,72488.0
2023-07-12 13:05:00,41.71,41.71,41.68,41.68,48593.0,39.0925,39.0925,39.0644,39.0644,48593.0
2023-07-12 13:10:00,41.68,41.71,41.68,41.71,27732.0,39.0644,39.0925,39.0644,39.0925,27732.0
2023-07-12 13:15:00,41.7,41.73,41.7,41.72,45674.0,39.0831,39.1113,39.0831,39.1019,45674.0
2023-07-12 13:20:00,41.73,41.74,41.72,41.73,15301.0,39.1113,39.1206,39.1019,39.1113,15301.0
2023-07-12 13:25:00,41.73,41.76,41.73,41.75,18857.0,39.1113,39.1394,39.1113,39.13,18857.0
2023-07-12 13:30:00,41.76,41.76,41.74,41.76,46954.0,39.1394,39.1394,39.1206,39.1394,46954.0
2023-07-12 13:35:00,41.76,41.77,41.74,41.76,81036.0,39.1394,39.1487,39.1206,39.1394,81036.0
2023-07-12 13:40:00,41.77,41.77,41.75,41.75,43078.0,39.1487,39.1487,39.13,39.13,43078.0
2023-07-12 13:45:00,41.76,41.76,41.74,41.75,33947.0,39.1394,39.1394,39.1206,39.13,33947.0
2023-07-12 13:50:00,41.74,41.75,41.73,41.75,57392.0,39.1206,39.13,39.1113,39.13,57392.0
2023-07-12 13:55:00,41.75,41.76,41.74,41.76,59843.0,39.13,39.1394,39.1206,39.1394,59843.0
2023-07-12 14:00:00,41.76,41.76,41.74,41.76,76778.0,39.1394,39.1394,39.1206,39.1394,76778.0
2023-07-12 14:05:00,41.76,41.78,41.75,41.77,59921.0,39.1394,39.1581,39.13,39.1487,59921.0
2023-07-12 14:10:00,41.78,41.79,41.76,41.79,69593.0,39.1581,39.1675,39.1394,39.1675,69593.0
2023-07-12 14:15:00,41.79,41.79,41.77,41.77,116155.0,39.1675,39.1675,39.1487,39.1487,116155.0
2023-07-12 14:20:00,41.77,41.78,41.77,41.78,64646.0,39.1487,39.1581,39.1487,39.1581,64646.0
2023-07-12 14:25:00,41.78,41.78,41.77,41.77,65799.0,39.1581,39.1581,39.1487,39.1487,65799.0
2023-07-12 14:30:00,41.77,41.78,41.76,41.77,169285.0,39.1487,39.1581,39.1394,39.1487,169285.0
2023-07-12 14:35:00,41.76,41.78,41.76,41.78,43714.0,39.1394,39.1581,39.1394,39.1581,43714.0
2023-07-12 14:40:00,41.77,41.77,41.75,41.76,86213.0,39.1487,39.1487,39.13,39.1394,86213.0
2023-07-12 14:45:00,41.77,41.77,41.75,41.75,65990.0,39.1487,39.1487,39.13,39.13,65990.0
2023-07-12 14:50:00,41.76,41.76,41.74,41.75,125334.0,39.1394,39.1394,39.1206,39.13,125334.0
2023-07-12 14:55:00,41.75,41.77,41.75,41.77,119045.0,39.13,39.1487,39.13,39.1487,119045.0
2023-07-12 15:00:00,41.76,41.77,41.75,41.77,79347.0,39.1394,39.1487,39.13,39.1487,79347.0
2023-07-12 15:05:00,41.77,41.78,41.76,41.77,102970.0,39.1487,39.1581,39.1394,39.1487,102970.0
2023-07-12 15:10:00,41.77,41.78,41.75,41.77,45388.0,39.1487,39.1581,39.13,39.1487,45388.0
2023-07-12 15:15:00,41.77,41.78,41.76,41.76,62240.0,39.1487,39.1581,39.1394,39.1394,62240.0
2023-07-12 15:20:00,41.76,41.76,41.72,41.73,53667.0,39.1394,39.1394,39.1019,39.1113,53667.0
2023-07-12 15:25:00,41.73,41.74,41.71,41.73,99482.0,39.1113,39.1206,39.0925,39.1113,99482.0
2023-07-12 15:30:00,41.74,41.75,41.73,41.74,89575.0,39.1206,39.13,39.1113,39.1206,89575.0
2023-07-12 15:35:00,41.74,41.75,41.73,41.74,44305.0,39.1206,39.13,39.1113,39.1206,44305.0
2023-07-12 15:40:00,41.75,41.75,41.73,41.73,67807.0,39.13,39.13,39.1113,39.1113,67807.0
2023-07-12 15:45:00,41.74,41.74,41.73,41.73,79659.0,39.1206,39.1206,39.1113,39.1113,79659.0
2023-07-12 15:50:00,41.73,41.74,41.71,41.74,563539.0,39.1113,39.1206,39.0925,39.1206,563539.0
2023-07-12 15:55:00,41.73,41.74,41.72,41.73,395535.0,39.1113,39.1206,39.1019,39.1113,395535.0
2023-07-13 09:30:00,41.91,41.95,41.9,41.93,163074.0,39.28,39.3174,39.2706,39.2987,163074.0
2023-07-13 09:35:00,41.94,41.98,41.92,41.96,118272.0,39.3081,39.3456,39.2893,39.3268,118272.0
2023-07-13 09:40:00,41.96,41.98,41.95,41.97,76865.0,39.3268,39.3456,39.3174,39.3362,76865.0
2023-07-13 09:45:00,41.98,41.98,41.95,41.96,106854.0,39.3456,39.3456,39.3174,39.3268,106854.0
2023-07-13 09:50:00,41.95,42.01,41.92,42.0,124458.0,39.3174,39.3737,39.2893,39.3643,124458.0
2023-07-13 09:55:00,42.0,42.03,41.97,42.02,72460.0,39.3643,39.3924,39.3362,39.3831,72460.0
2023-07-13 10:00:00,42.03,42.03,42.0,42.01,163559.0,39.3924,39.3924,39.3643,39.3737,163559.0
2023-07-13 10:05:00,42.01,42.03,41.99,42.02,136489.0,39.3737,39.3924,39.3549,39.3831,136489.0
2023-07-13 10:10:00,42.03,42.04,42.01,42.02,123575.0,39.3924,39.4018,39.3737,39.3831,123575.0
2023-07-13 10:15:00,42.03,42.03,41.99,42.0,101550.0,39.3924,39.3924,39.3549,39.3643,101550.0
2023-07-13 10:20:00,41.99,42.02,41.99,42.01,142654.0,39.3549,39.3831,39.3549,39.3737,142654.0
2023-07-13 10:25:00,42.01,42.03,42.0,42.01,151226.0,39.3737,39.3924,39.3643,39.3737,151226.0
2023-07-13 10:30:00,42.01,42.05,42.0,42.05,198416.0,39.3737,39.4112,39.3643,39.4112,198416.0
2023-07-13 10:35:00,42.05,42.08,42.04,42.08,54470.0,39.4112,39.4393,39.4018,39.4393,54470.0
2023-07-13 10:40:00,42.07,42.09,42.07,42.09,229932.0,39.4299,39.4487,39.4299,39.4487,229932.0
2023-07-13 10:45:00,42.09,42.09,42.07,42.08,53489.0,39.4487,39.4487,39.4299,39.4393,53489.0
2023-07-13 10:50:00,42.09,42.1,42.07,42.1,59982.0,39.4487,39.458,39.4299,39.458,59982.0
2023-07-13 10:55:00,42.1,42.11,42.07,42.11,54613.0,39.458,39.4674,39.4299,39.4674,54613.0
2023-07-13 11:00:00,42.1,42.11,42.07,42.08,51697.0,39.458,39.4674,39.4299,39.4393,51697.0
2023-07-13 11:05:00,42.08,42.08,42.05,42.06,46081.0,39.4393,39.4393,39.4112,39.4205,46081.0
2023-07-13 11:10:00,42.06,42.06,42.03,42.04,81463.0,39.4205,39.4205,39.3924,39.4018,81463.0
2023-07-13 11:15:00,42.04,42.07,42.03,42.07,59186.0,39.4018,39.4299,39.3924,39.4299,59186.0
2023-07-13 11:20:00,42.06,42.07,42.04,42.06,75380.0,39.4205,39.4299,39.4018,39.4205,75380.0
2023-07-13 11:25:00,42.07,42.08,42.06,42.06,42284.0,39.4299,39.4393,39.4205,39.4205,42284.0
2023-07-13 11:30:00,42.07,42.07,42.03,42.05,89628.0,39.4299,39.4299,39.3924,39.4112,89628.0
2023-07-13 11:35:00,42.05,42.08,42.04,42.07,149008.0,39.4112,39.4393,39.4018,39.4299,149008.0
2023-07-13 11:40:00,42.07,42.08,42.06,42.07,158787.0,39.4299,39.4393,39.4205,39.4299,158787.0
2023-07-13 11:45:00,42.07,42.09,42.06,42.09,68977.0,39.4299,39.4487,39.4205,39.4487,68977.0
2023-07-13 11:50:00,42.08,42.09,42.06,42.07,53854.0,39.4393,39.4487,39.4205,39.4299,53854.0
2023-07-13 11:55:00,42.07,42.07,42.06,42.06,24680.0,39.4299,39.4299,39.4205,39.4205,24680.0
2023-07-13 12:00:00,42.07,42.07,42.04,42.07,64541.0,39.4299,39.4299,39.4018,39.4299,64541.0
2023-07-13 12:05:00,42.06,42.07,42.05,42.07,25751.0,39.4205,39.4299,39.4112,39.4299,25751.0
2023-07-13 12:10:00,42.07,42.09,42.06,42.09,91510.0,39.4299,39.4487,39.4205,39.4487,91510.0
2023-07-13 12:15:00,42.09,42.1,42.08,42.09,43880.0,39.4487,39.458,39.4393,39.4487,43880.0
2023-07-13 12:20:00,42.09,42.11,42.08,42.11,28443.0,39.4487,39.4674,39.4393,39.4674,28443.0
2023-07-13 12:25:00,42.11,42.13,42.11,42.13,18381.0,39.4674,39.4861,39.4674,39.4861,18381.0
2023-07-13 12:30:00,42.13,42.15,42.12,42.13,45285.0,39.4861,39.5049,39.4768,39.4861,45285.0
2023-07-13 12:35:00,42.13,42.15,42.13,42.13,30858.0,39.4861,39.5049,39.4861,39.4861,30858.0
2023-07-13 12:40:00,42.14,42.14,42.13,42.13,140870.0,39.4955,39.4955,39.4861,39.4861,140870.0
2023-07-13 12:45:00,42.14,42.14,42.12,42.14,225131.0,39.4955,39.4955,39.4768,39.4955,225131.0
2023-07-13 12:50:00,42.14,42.14,42.13,42.14,103972.0,39.4955,39.4955,39.4861,39.4955,103972.0
2023-07-13 12:55:00,42.14,42.14,42.12,42.13,64040.0,39.4955,39.4955,39.4768,39.4861,64040.0
2023-07-13 13:00:00,42.14,42.14,42.12,42.14,146279.0,39.4955,39.4955,39.4768,39.4955,146279.0
2023-07-13 13:05:00,42.14,42.15,42.12,42.13,50542.0,39.4955,39.5049,39.4768,39.4861,50542.0
2023-07-13 13:10:00,42.13,42.14,42.1,42.14,69429.0,39.4861,39.4955,39.458,39.4955,69429.0
2023-07-13 13:15:00,42.14,42.15,42.13,42.13,54198.0,39.4955,39.5049,39.4861,39.4861,54198.0
2023-07-13 13:20:00,42.14,42.14,42.13,42.14,34739.0,39.4955,39.4955,39.4861,39.4955,34739.0
2023-07-13 13:25:00,42.13,42.14,42.13,42.14,108191.0,39.4861,39.4955,39.4861,39.4955,108191.0
2023-07-13 13:30:00,42.14,42.14,42.13,42.14,49643.0,39.4955,39.4955,39.4861,39.4955,49643.0
2023-07-13 13:35:00,42.15,42.15,42.14,42.15,34974.0,39.5049,39.5049,39.4955,39.5049,34974.0
2023-07-13 13:40:00,42.14,42.17,42.14,42.17,44138.0,39.4955,39.5236,39.4955,39.5236,44138.0
2023-07-13 13:45:00,42.17,42.2,42.17,42.19,118242.0,39.5236,39.5518,39.5236,39.5424,118242.0
2023-07-13 13:50:00,42.2,42.2,42.18,42.19,11289.0,39.5518,39.5518,39.533,39.5424,11289.0
2023-07-13 13:55:00,42.19,42.2,42.18,42.19,43307.0,39.5424,39.5518,39.533,39.5424,43307.0
2023-07-13 14:00:00,42.19,42.19,42.18,42.19,51333.0,39.5424,39.5424,39.533,39.5424,51333.0
2023-07-13 14:05:00,42.19,42.22,42.18,42.21,30342.0,39.5424,39.5705,39.533,39.5611,30342.0
2023-07-13 14:10:00,42.22,42.22,42.2,42.22,174410.0,39.5705,39.5705,39.5518,39.5705,174410.0
2023-07-13 14:15:00,42.22,42.22,42.21,42.22,44799.0,39.5705,39.5705,39.5611,39.5705,44799.0
2023-07-13 14:20:00,42.22,42.22,42.21,42.22,21691.0,39.5705,39.5705,39.5611,39.5705,21691.0
2023-07-13 14:25:00,42.21,42.22,42.19,42.2,40046.0,39.5611,39.5705,39.5424,39.5518,40046.0
2023-07-13 14:30:00,42.19,42.2,42.19,42.2,42844.0,39.5424,39.5518,39.5424,39.5518,42844.0
2023-07-13 14:35:00,42.2,42.21,42.17,42.17,636621.0,39.5518,39.5611,39.5236,39.5236,636621.0
2023-07-13 14:40:00,42.18,42.19,42.17,42.19,89554.0,39.533,39.5424,39.5236,39.5424,89554.0
2023-07-13 14:45:00,42.19,42.19,42.18,42.18,38492.0,39.5424,39.5424,39.533,39.533,38492.0
2023-07-13 14:50:00,42.18,42.19,42.17,42.19,52603.0,39.533,39.5424,39.5236,39.5424,52603.0
2023-07-13 14:55:00,42.18,42.21,42.18,42.2,153221.0,39.533,39.5611,39.533,39.5518,153221.0
2023-07-13 15:00:00,42.19,42.2,42.19,42.2,82400.0,39.5424,39.5518,39.5424,39.5518,82400.0
2023-07-13 15:05:00,42.2,42.2,42.19,42.19,113308.0,39.5518,39.5518,39.5424,39.5424,113308.0
2023-07-13 15:10:00,42.19,42.2,42.18,42.2,63886.0,39.5424,39.5518,39.533,39.5518,63886.0
2023-07-13 15:15:00,42.19,42.2,42.17,42.17,96753.0,39.5424,39.5518,39.5236,39.5236,96753.0
2023-07-13 15:20:00,42.18,42.19,42.18,42.18,47808.0,39.533,39.5424,39.533,39.533,47808.0
2023-07-13 15:25:00,42.19,42.19,42.18,42.19,62637.0,39.5424,39.5424,39.533,39.5424,62637.0
2023-07-13 15:30:00,42.19,42.19,42.18,42.19,61221.0,39.5424,39.5424,39.533,39.5424,61221.0
2023-07-13 15:35:00,42.19,42.19,42.18,42.18,67790.0,39.5424,39.5424,39.533,39.533,67790.0
2023-07-13 15:40:00,42.19,42.21,42.18,42.21,65647.0,39.5424,39.5611,39.533,39.5611,65647.0
2023-07-13 15:45:00,42.2,42.21,42.19,42.19,130895.0,39.5518,39.5611,39.5424,39.5424,130895.0
2023-07-13 15:50:00,42.2,42.2,42.18,42.18,76406.0,39.5518,39.5518,39.533,39.533,76406.0
2023-07-13 15:55:00,42.19,42.2,42.17,42.19,178312.0,39.5424,39.5518,39.5236,39.5424,178312.0
2023-07-14 09:30:00,42.05,42.08,42.01,42.02,340182.0,39.4112,39.4393,39.3737,39.3831,340182.0
2023-07-14 09:35:00,42.02,42.03,41.95,41.98,241957.0,39.3831,39.3924,39.3174,39.3456,241957.0
2023-07-14 09:40:00,41.97,41.97,41.89,41.9,189880.0,39.3362,39.3362,39.2612,39.2706,189880.0
2023-07-14 09:45:00,41.89,41.95,41.89,41.95,174355.0,39.2612,39.3174,39.2612,39.3174,174355.0
2023-07-14 09:50:00,41.95,41.99,41.95,41.98,180082.0,39.3174,39.3549,39.3174,39.3456,180082.0
2023-07-14 09:55:00,41.98,42.0,41.97,41.99,71542.0,39.3456,39.3643,39.3362,39.3549,71542.0
2023-07-14 10:00:00,41.99,42.0,41.92,41.96,167147.0,39.3549,39.3643,39.2893,39.3268,167147.0
2023-07-14 10:05:00,41.95,42.0,41.93,41.97,94145.0,39.3174,39.3643,39.2987,39.3362,94145.0
2023-07-14 10:10:00,42.0,42.02,41.97,42.01,124475.0,39.3643,39.3831,39.3362,39.3737,124475.0
2023-07-14 10:15:00,42.01,42.02,41.98,42.0,113061.0,39.3737,39.3831,39.3456,39.3643,113061.0
2023-07-14 10:20:00,42.0,42.04,41.99,42.03,105137.0,39.3643,39.4018,39.3549,39.3924,105137.0
2023-07-14 10:25:00,42.03,42.05,41.99,42.0,145053.0,39.3924,39.4112,39.3549,39.3643,145053.0
2023-07-14 10:30:00,42.0,42.03,41.97,41.99,146350.0,39.3643,39.3924,39.3362,39.3549,146350.0
2023-07-14 10:35:00,41.99,41.99,41.95,41.98,58955.0,39.3549,39.3549,39.3174,39.3456,58955.0
2023-07-14 10:40:00,41.98,42.0,41.96,41.97,66424.0,39.3456,39.3643,39.3268,39.3362,66424.0
2023-07-14 10:45:00,41.97,41.98,41.92,41.94,121955.0,39.3362,39.3456,39.2893,39.3081,121955.0
2023-07-14 10:50:00,41.94,41.99,41.93,41.99,126865.0,39.3081,39.3549,39.2987,39.3549,126865.0
2023-07-14 10:55:00,42.0,42.01,41.99,42.01,113067.0,39.3643,39.3737,39.3549,39.3737,113067.0
2023-07-14 11:00:00,42.01,42.03,42.0,42.01,70815.0,39.3737,39.3924,39.3643,39.3737,70815.0
2023-07-14 11:05:00,42.01,42.02,41.99,42.01,32053.0,39.3737,39.3831,39.3549,39.3737,32053.0
2023-07-14 11:10:00,42.01,42.03,42.01,42.02,676745.0,39.3737,39.3924,39.3737,39.3831,676745.0
2023-07-14 11:15:00,42.02,42.04,42.01,42.04,20740.0,39.3831,39.4018,39.3737,39.4018,20740.0
2023-07-14 11:20:00,42.04,42.05,42.02,42.03,97568.0,39.4018,39.4112,39.3831,39.3924,97568.0
2023-07-14 11:25:00,42.03,42.04,42.02,42.03,40552.0,39.3924,39.4018,39.3831,39.3924,40552.0
2023-07-14 11:30:00,42.03,42.05,42.03,42.04,98138.0,39.3924,39.4112,39.3924,39.4018,98138.0
2023-07-14 11:35:00,42.04,42.05,42.03,42.04,102089.0,39.4018,39.4112,39.3924,39.4018,102089.0
2023-07-14 11:40:00,42.04,42.04,41.99,42.0,37986.0,39.4018,39.4018,39.3549,39.3643,37986.0
2023-07-14 11:45:00,42.0,42.01,41.99,42.0,264182.0,39.3643,39.3737,39.3549,39.3643,264182.0
2023-07-14 11:50:00,41.99,42.02,41.99,42.02,78635.0,39.3549,39.3831,39.3549,39.3831,78635.0
2023-07-14 11:55:00,42.01,42.03,42.01,42.02,30524.0,39.3737,39.3924,39.3737,39.3831,30524.0
2023-07-14 12:00:00,42.02,42.02,42.0,42.0,70759.0,39.3831,39.3831,39.3643,39.3643,70759.0
2023-07-14 12:05:00,42.01,42.01,41.98,41.98,28509.0,39.3737,39.3737,39.3456,39.3456,28509.0
2023-07-14 12:10:00,41.98,41.99,41.96,41.99,397398.0,39.3456,39.3549,39.3268,39.3549,397398.0
2023-07-14 12:15:00,41.98,41.99,41.95,41.96,26404.0,39.3456,39.3549,39.3174,39.3268,26404.0
2023-07-14 12:20:00,41.96,41.97,41.95,41.96,58637.0,39.3268,39.3362,39.3174,39.3268,58637.0
2023-07-14 12:25:00,41.95,41.96,41.94,41.96,67554.0,39.3174,39.3268,39.3081,39.3268,67554.0
2023-07-14 12:30:00,41.95,41.95,41.93,41.95,79696.0,39.3174,39.3174,39.2987,39.3174,79696.0
2023-07-14 12:35:00,41.94,41.95,41.93,41.95,34666.0,39.3081,39.3174,39.2987,39.3174,34666.0
2023-07-14 12:40:00,41.94,41.97,41.94,41.97,52332.0,39.3081,39.3362,39.3081,39.3362,52332.0
2023-07-14 12:45:00,41.96,41.97,41.94,41.96,47201.0,39.3268,39.3362,39.3081,39.3268,47201.0
2023-07-14 12:50:00,41.96,41.96,41.95,41.96,59959.0,39.3268,39.3268,39.3174,39.3268,59959.0
2023-07-14 12:55:00,41.96,41.96,41.94,41.95,68906.0,39.3268,39.3268,39.3081,39.3174,68906.0
2023-07-14 13:00:00,41.95,41.96,41.91,41.92,61554.0,39.3174,39.3268,39.28,39.2893,61554.0
2023-07-14 13:05:00,41.93,41.93,41.91,41.93,111589.0,39.2987,39.2987,39.28,39.2987,111589.0
2023-07-14 13:10:00,41.93,41.94,41.92,41.94,60259.0,39.2987,39.3081,39.2893,39.3081,60259.0
2023-07-14 13:15:00,41.93,41.94,41.91,41.91,62687.0,39.2987,39.3081,39.28,39.28,62687.0
2023-07-14 13:20:00,41.91,41.93,41.91,41.93,28381.0,39.28,39.2987,39.28,39.2987,28381.0
2023-07-14 13:25:00,41.93,41.95,41.92,41.95,25839.0,39.2987,39.3174,39.2893,39.3174,25839.0
2023-07-14 13:30:00,41.95,41.96,41.94,41.96,143361.0,39.3174,39.3268,39.3081,39.3268,143361.0
2023-07-14 13:35:00,41.96,41.97,41.95,41.96,16578.0,39.3268,39.3362,39.3174,39.3268,16578.0
2023-07-14 13:40:00,41.97,41.97,41.95,41.95,38522.0,39.3362,39.3362,39.3174,39.3174,38522.0
2023-07-14 13:45:00,41.96,41.97,41.95,41.96,34443.0,39.3268,39.3362,39.3174,39.3268,34443.0
2023-07-14 13:50:00,41.97,41.97,41.95,41.96,29403.0,39.3362,39.3362,39.3174,39.3268,29403.0
2023-07-14 13:55:00,41.95,41.96,41.94,41.94,68157.0,39.3174,39.3268,39.3081,39.3081,68157.0
2023-07-14 14:00:00,41.95,41.95,41.94,41.95,81290.0,39.3174,39.3174,39.3081,39.3174,81290.0
2023-07-14 14:05:00,41.95,41.97,41.94,41.96,147496.0,39.3174,39.3362,39.3081,39.3268,147496.0
2023-07-14 14:10:00,41.96,41.97,41.95,41.95,33353.0,39.3268,39.3362,39.3174,39.3174,33353.0
2023-07-14 14:15:00,41.95,41.96,41.94,41.95,41219.0,39.3174,39.3268,39.3081,39.3174,41219.0
2023-07-14 14:20:00,41.95,41.95,41.93,41.94,188135.0,39.3174,39.3174,39.2987,39.3081,188135.0
2023-07-14 14:25:00,41.95,41.95,41.93,41.94,52177.0,39.3174,39.3174,39.2987,39.3081,52177.0
2023-07-14 14:30:00,41.94,41.95,41.93,41.93,78419.0,39.3081,39.3174,39.2987,39.2987,78419.0
2023-07-14 14:35:00,41.93,41.93,41.92,41.93,42150.0,39.2987,39.2987,39.2893,39.2987,42150.0
2023-07-14 14:40:00,41.93,41.94,41.93,41.94,32805.0,39.2987,39.3081,39.2987,39.3081,32805.0
2023-07-14 14:45:00,41.93,41.95,41.93,41.95,24409.0,39.2987,39.3174,39.2987,39.3174,24409.0
2023-07-14 14:50:00,41.95,41.97,41.94,41.97,34686.0,39.3174,39.3362,39.3081,39.3362,34686.0
2023-07-14 14:55:00,41.96,41.96,41.92,41.93,48642.0,39.3268,39.3268,39.2893,39.2987,48642.0
2023-07-14 15:00:00,41.93,41.93,41.9,41.91,70289.0,39.2987,39.2987,39.2706,39.28,70289.0
2023-07-14 15:05:00,41.91,41.92,41.9,41.91,29423.0,39.28,39.2893,39.2706,39.28,29423.0
2023-07-14 15:10:00,41.91,41.92,41.91,41.92,30344.0,39.28,39.2893,39.28,39.2893,30344.0
2023-07-14 15:15:00,41.92,41.94,41.92,41.93,37322.0,39.2893,39.3081,39.2893,39.2987,37322.0
2023-07-14 15:20:00,41.93,41.93,41.91,41.91,47579.0,39.2987,39.2987,39.28,39.28,47579.0
2023-07-14 15:25:00,41.92,41.92,41.9,41.91,56276.0,39.2893,39.2893,39.2706,39.28,56276.0
2023-07-14 15:30:00,41.91,41.93,41.9,41.91,99194.0,39.28,39.2987,39.2706,39.28,99194.0
2023-07-14 15:35:00,41.91,41.93,41.9,41.93,174511.0,39.28,39.2987,39.2706,39.2987,174511.0
2023-07-14 15:40:00,41.93,41.94,41.92,41.93,64638.0,39.2987,39.3081,39.2893,39.2987,64638.0
2023-07-14 15:45:00,41.93,41.93,41.91,41.93,114247.0,39.2987,39.2987,39.28,39.2987,114247.0
2023-07-14 15:50:00,41.92,41.94,41.92,41.93,106182.0,39.2893,39.3081,39.2893,39.2987,106182.0
2023-07-14 15:55:00,41.93,41.93,41.91,41.93,319047.0,39.2987,39.2987,39.28,39.2987,319047.0
2023-07-17 09:30:00,41.77,41.78,41.65,41.66,265710.0,39.1487,39.1581,39.0363,39.0456,265710.0
2023-07-17 09:35:00,41.66,41.68,41.59,41.59,187738.0,39.0456,39.0644,38.98,38.98,187738.0
2023-07-17 09:40:00,41.6,41.63,41.6,41.63,55020.0,38.9894,39.0175,38.9894,39.0175,55020.0
2023-07-17 09:45:00,41.64,41.69,41.62,41.68,105526.0,39.0269,39.0738,39.0082,39.0644,105526.0
2023-07-17 09:50:00,41.69,41.85,41.68,41.85,94642.0,39.0738,39.2237,39.0644,39.2237,94642.0
2023-07-17 09:55:00,41.85,41.91,41.85,41.9,93828.0,39.2237,39.28,39.2237,39.2706,93828.0
2023-07-17 10:00:00,41.91,41.94,41.89,41.91,115825.0,39.28,39.3081,39.2612,39.28,115825.0
2023-07-17 10:05:00,41.91,41.93,41.86,41.87,86343.0,39.28,39.2987,39.2331,39.2425,86343.0
2023-07-17 10:10:00,41.86,41.9,41.84,41.9,151791.0,39.2331,39.2706,39.2143,39.2706,151791.0
2023-07-17 10:15:00,41.9,41.92,41.88,41.88,99070.0,39.2706,39.2893,39.2518,39.2518,99070.0
2023-07-17 10:20:00,41.87,41.93,41.87,41.91,105373.0,39.2425,39.2987,39.2425,39.28,105373.0
2023-07-17 10:25:00,41.91,41.93,41.9,41.92,77343.0,39.28,39.2987,39.2706,39.2893,77343.0
2023-07-17 10:30:00,41.92,41.93,41.91,41.91,186870.0,39.2893,39.2987,39.28,39.28,186870.0
2023-07-17 10:35:00,41.91,41.91,41.89,41.91,88109.0,39.28,39.28,39.2612,39.28,88109.0
2023-07-17 10:40:00,41.9,41.92,41.89,41.91,43654.0,39.2706,39.2893,39.2612,39.28,43654.0
2023-07-17 10:45:00,41.91,41.93,41.89,41.92,85469.0,39.28,39.2987,39.2612,39.2893,85469.0
2023-07-17 10:50:00,41.91,41.91,41.89,41.9,60259.0,39.28,39.28,39.2612,39.2706,60259.0
2023-07-17 10:55:00,41.91,41.92,41.89,41.91,80577.0,39.28,39.2893,39.2612,39.28,80577.0
2023-07-17 11:00:00,41.91,41.91,41.87,41.89,32446.0,39.28,39.28,39.2425,39.2612,32446.0
2023-07-17 11:05:00,41.89,41.89,41.87,41.88,19173.0,39.2612,39.2612,39.2425,39.2518,19173.0
2023-07-17 11:10:00,41.88,41.88,41.85,41.86,75298.0,39.2518,39.2518,39.2237,39.2331,75298.0
2023-07-17 11:15:00,41.87,41.88,41.85,41.86,91711.0,39.2425,39.2518,39.2237,39.2331,91711.0
2023-07-17 11:20:00,41.86,41.87,41.84,41.84,68247.0,39.2331,39.2425,39.2143,39.2143,68247.0
2023-07-17 11:25:00,41.84,41.85,41.81,41.82,46742.0,39.2143,39.2237,39.1862,39.1956,46742.0
2023-07-17 11:30:00,41.83,41.88,41.83,41.87,43850.0,39.205,39.2518,39.205,39.2425,43850.0
2023-07-17 11:35:00,41.87,41.89,41.87,41.88,47650.0,39.2425,39.2612,39.2425,39.2518,47650.0
2023-07-17 11:40:00,41.87,41.88,41.87,41.88,133064.0,39.2425,39.2518,39.2425,39.2518,133064.0
2023-07-17 11:45:00,41.88,41.89,41.87,41.88,46926.0,39.2518,39.2612,39.2425,39.2518,46926.0
2023-07-17 11:50:00,41.89,41.9,41.88,41.89,28111.0,39.2612,39.2706,39.2518,39.2612,28111.0
2023-07-17 11:55:00,41.88,41.91,41.88,41.9,57294.0,39.2518,39.28,39.2518,39.2706,57294.0
2023-07-17 12:00:00,41.91,41.92,41.9,41.91,20923.0,39.28,39.2893,39.2706,39.28,20923.0
2023-07-17 12:05:00,41.92,41.94,41.91,41.93,53190.0,39.2893,39.3081,39.28,39.2987,53190.0
2023-07-17 12:10:00,41.93,41.93,41.91,41.91,36869.0,39.2987,39.2987,39.28,39.28,36869.0
2023-07-17 12:15:00,41.92,41.93,41.91,41.92,61135.0,39.2893,39.2987,39.28,39.2893,61135.0
2023-07-17 12:20:00,41.93,41.93,41.91,41.92,38857.0,39.2987,39.2987,39.28,39.2893,38857.0
2023-07-17 12:25:00,41.93,41.93,41.91,41.91,16708.0,39.2987,39.2987,39.28,39.28,16708.0
2023-07-17 12:30:00,41.92,41.92,41.9,41.91,43429.0,39.2893,39.2893,39.2706,39.28,43429.0
2023-07-17 12:35:00,41.91,41.92,41.9,41.91,14572.0,39.28,39.2893,39.2706,39.28,14572.0
2023-07-17 12:40:00,41.91,41.92,41.9,41.91,17680.0,39.28,39.2893,39.2706,39.28,17680.0
2023-07-17 12:45:00,41.92,41.92,41.91,41.92,50283.0,39.2893,39.2893,39.28,39.2893,50283.0
2023-07-17 12:50:00,41.92,41.93,41.91,41.92,15859.0,39.2893,39.2987,39.28,39.2893,15859.0
2023-07-17 12:55:00,41.93,41.94,41.92,41.94,19225.0,39.2987,39.3081,39.2893,39.3081,19225.0
2023-07-17 13:00:00,41.94,41.94,41.93,41.93,21276.0,39.3081,39.3081,39.2987,39.2987,21276.0
2023-07-17 13:05:00,41.94,41.95,41.93,41.94,58505.0,39.3081,39.3174,39.2987,39.3081,58505.0
2023-07-17 13:10:00,41.94,41.94,41.93,41.94,32548.0,39.3081,39.3081,39.2987,39.3081,32548.0
2023-07-17 13:15:00,41.94,41.94,41.91,41.91,36422.0,39.3081,39.3081,39.28,39.28,36422.0
2023-07-17 13:20:00,41.91,41.92,41.89,41.91,36916.0,39.28,39.2893,39.2612,39.28,36916.0
2023-07-17 13:25:00,41.91,41.91,41.9,41.91,32620.0,39.28,39.28,39.2706,39.28,32620.0
2023-07-17 13:30:00,41.91,41.92,41.9,41.91,31241.0,39.28,39.2893,39.2706,39.28,31241.0
2023-07-17 13:35:00,41.92,41.93,41.91,41.92,15626.0,39.2893,39.2987,39.28,39.2893,15626.0
2023-07-17 13:40:00,41.93,41.95,41.92,41.95,32075.0,39.2987,39.3174,39.2893,39.3174,32075.0
2023-07-17 13:45:00,41.94,41.97,41.94,41.96,17105.0,39.3081,39.3362,39.3081,39.3268,17105.0
2023-07-17 13:50:00,41.96,41.96,41.94,41.95,75051.0,39.3268,39.3268,39.3081,39.3174,75051.0
2023-07-17 13:55:00,41.95,41.96,41.94,41.95,46846.0,39.3174,39.3268,39.3081,39.3174,46846.0
2023-07-17 14:00:00,41.95,41.95,41.94,41.95,25394.0,39.3174,39.3174,39.3081,39.3174,25394.0
2023-07-17 14:05:00,41.95,41.95,41.93,41.94,31005.0,39.3174,39.3174,39.2987,39.3081,31005.0
2023-07-17 14:10:00,41.93,41.94,41.92,41.93,71109.0,39.2987,39.3081,39.2893,39.2987,71109.0
2023-07-17 14:15:00,41.93,41.94,41.92,41.93,45063.0,39.2987,39.3081,39.2893,39.2987,45063.0
2023-07-17 14:20:00,41.93,41.94,41.92,41.94,35738.0,39.2987,39.3081,39.2893,39.3081,35738.0
2023-07-17 14:25:00,41.94,41.94,41.93,41.94,37701.0,39.3081,39.3081,39.2987,39.3081,37701.0
2023-07-17 14:30:00,41.94,41.94,41.92,41.92,38835.0,39.3081,39.3081,39.2893,39.2893,38835.0
2023-07-17 14:35:00,41.92,41.93,41.91,41.91,113996.0,39.2893,39.2987,39.28,39.28,113996.0
2023-07-17 14:40:00,41.91,41.93,41.91,41.92,26245.0,39.28,39.2987,39.28,39.2893,26245.0
2023-07-17 14:45:00,41.93,41.93,41.92,41.93,27126.0,39.2987,39.2987,39.2893,39.2987,27126.0
2023-07-17 14:50:00,41.93,41.95,41.92,41.95,57385.0,39.2987,39.3174,39.2893,39.3174,57385.0
2023-07-17 14:55:00,41.95,41.95,41.93,41.94,62094.0,39.3174,39.3174,39.2987,39.3081,62094.0
2023-07-17 15:00:00,41.94,41.97,41.93,41.97,53345.0,39.3081,39.3362,39.2987,39.3362,53345.0
2023-07-17 15:05:00,41.97,41.98,41.96,41.97,69352.0,39.3362,39.3456,39.3268,39.3362,69352.0
2023-07-17 15:10:00,41.96,41.97,41.96,41.97,49619.0,39.3268,39.3362,39.3268,39.3362,49619.0
2023-07-17 15:15:00,41.97,41.99,41.96,41.99,206012.0,39.3362,39.3549,39.3268,39.3549,206012.0
2023-07-17 15:20:00,41.99,41.99,41.97,41.98,97878.0,39.3549,39.3549,39.3362,39.3456,97878.0
2023-07-17 15:25:00,41.98,41.98,41.96,41.97,82881.0,39.3456,39.3456,39.3268,39.3362,82881.0
2023-07-17 15:30:00,41.97,41.97,41.95,41.97,90973.0,39.3362,39.3362,39.3174,39.3362,90973.0
2023-07-17 15:35:00,41.97,41.98,41.96,41.98,76985.0,39.3362,39.3456,39.3268,39.3456,76985.0
2023-07-17 15:40:00,41.98,41.99,41.97,41.98,82803.0,39.3456,39.3549,39.3362,39.3456,82803.0
2023-07-17 15:45:00,41.98,41.99,41.97,41.98,30493.0,39.3456,39.3549,39.3362,39.3456,30493.0
2023-07-17 15:50:00,41.98,41.99,41.96,41.99,75311.0,39.3456,39.3549,39.3268,39.3549,75311.0
2023-07-17 15:55:00,41.98,41.99,41.97,41.98,118357.0,39.3456,39.3549,39.3362,39.3456,118357.0
2023-07-18 09:30:00,41.74,41.75,41.64,41.65,120034.0,39.1206,39.13,39.0269,39.0363,120034.0
2023-07-18 09:35:00,41.66,41.76,41.63,41.74,109081.0,39.0456,39.1394,39.0175,39.1206,109081.0
2023-07-18 09:40:00,41.75,41.76,41.68,41.71,37335.0,39.13,39.1394,39.0644,39.0925,37335.0
2023-07-18 09:45:00,41.71,41.73,41.68,41.71,37186.0,39.0925,39.1113,39.0644,39.0925,37186.0
2023-07-18 09:50:00,41.71,41.73,41.67,41.72,45583.0,39.0925,39.1113,39.055,39.1019,45583.0
2023-07-18 09:55:00,41.71,41.75,41.7,41.75,60078.0,39.0925,39.13,39.0831,39.13,60078.0
2023-07-18 10:00:00,41.75,41.78,41.74,41.76,73729.0,39.13,39.1581,39.1206,39.1394,73729.0
2023-07-18 10:05:00,41.76,41.76,41.73,41.75,82705.0,39.1394,39.1394,39.1113,39.13,82705.0
2023-07-18 10:10:00,41.75,41.78,41.74,41.76,154951.0,39.13,39.1581,39.1206,39.1394,154951.0
2023-07-18 10:15:00,41.77,41.77,41.74,41.76,49064.0,39.1487,39.1487,39.1206,39.1394,49064.0
2023-07-18 10:20:00,41.77,41.77,41.74,41.77,92309.0,39.1487,39.1487,39.1206,39.1487,92309.0
2023-07-18 10:25:00,41.77,41.83,41.75,41.82,59448.0,39.1487,39.205,39.13,39.1956,59448.0
2023-07-18 10:30:00,41.82,41.84,41.78,41.79,68809.0,39.1956,39.2143,39.1581,39.1675,68809.0
2023-07-18 10:35:00,41.78,41.81,41.77,41.8,90652.0,39.1581,39.1862,39.1487,39.1769,90652.0
2023-07-18 10:40:00,41.8,41.81,41.79,41.8,26653.0,39.1769,39.1862,39.1675,39.1769,26653.0
2023-07-18 10:45:00,41.8,41.81,41.77,41.8,79054.0,39.1769,39.1862,39.1487,39.1769,79054.0
2023-07-18 10:50:00,41.79,41.81,41.78,41.79,65481.0,39.1675,39.1862,39.1581,39.1675,65481.0
2023-07-18 10:55:00,41.8,41.82,41.8,41.81,130141.0,39.1769,39.1956,39.1769,39.1862,130141.0
2023-07-18 11:00:00,41.8,41.82,41.78,41.8,55638.0,39.1769,39.1956,39.1581,39.1769,55638.0
2023-07-18 11:05:00,41.79,41.81,41.78,41.8,59131.0,39.1675,39.1862,39.1581,39.1769,59131.0
2023-07-18 11:10:00,41.8,41.82,41.79,41.8,67973.0,39.1769,39.1956,39.1675,39.1769,67973.0
2023-07-18 11:15:00,41.8,41.81,41.78,41.8,52107.0,39.1769,39.1862,39.1581,39.1769,52107.0
2023-07-18 11:20:00,41.8,41.8,41.77,41.77,63399.0,39.1769,39.1769,39.1487,39.1487,63399.0
2023-07-18 11:25:00,41.77,41.78,41.72,41.73,59285.0,39.1487,39.1581,39.1019,39.1113,59285.0
2023-07-18 11:30:00,41.74,41.74,41.7,41.71,50128.0,39.1206,39.1206,39.0831,39.0925,50128.0
2023-07-18 11:35:00,41.71,41.71,41.68,41.7,40505.0,39.0925,39.0925,39.0644,39.0831,40505.0
2023-07-18 11:40:00,41.7,41.7,41.67,41.69,39654.0,39.0831,39.0831,39.055,39.0738,39654.0
2023-07-18 11:45:00,41.69,41.71,41.68,41.71,80466.0,39.0738,39.0925,39.0644,39.0925,80466.0
2023-07-18 11:50:00,41.7,41.72,41.69,41.7,130512.0,39.0831,39.1019,39.0738,39.0831,130512.0
2023-07-18 11:55:00,41.7,41.73,41.7,41.72,42353.0,39.0831,39.1113,39.0831,39.1019,42353.0
2023-07-18 12:00:00,41.73,41.73,41.7,41.71,93589.0,39.1113,39.1113,39.0831,39.0925,93589.0
2023-07-18 12:05:00,41.71,41.72,41.7,41.72,86160.0,39.0925,39.1019,39.0831,39.1019,86160.0
2023-07-18 12:10:00,41.72,41.72,41.7,41.71,149474.0,39.1019,39.1019,39.0831,39.0925,149474.0
2023-07-18 12:15:00,41.7,41.72,41.7,41.72,39537.0,39.0831,39.1019,39.0831,39.1019,39537.0
2023-07-18 12:20:00,41.72,41.73,41.69,41.69,102639.0,39.1019,39.1113,39.0738,39.0738,102639.0
2023-07-18 12:25:00,41.69,41.72,41.68,41.72,52574.0,39.0738,39.1019,39.0644,39.1019,52574.0
2023-07-18 12:30:00,41.72,41.72,41.69,41.7,56111.0,39.1019,39.1019,39.0738,39.0831,56111.0
2023-07-18 12:35:00,41.7,41.7,41.68,41.7,39162.0,39.0831,39.0831,39.0644,39.0831,39162.0
2023-07-18 12:40:00,41.7,41.7,41.67,41.68,56422.0,39.0831,39.0831,39.055,39.0644,56422.0
2023-07-18 12:45:00,41.68,41.68,41.64,41.64,74082.0,39.0644,39.0644,39.0269,39.0269,74082.0
2023-07-18 12:50:00,41.65,41.66,41.62,41.63,42454.0,39.0363,39.0456,39.0082,39.0175,42454.0
2023-07-18 12:55:00,41.63,41.63,41.6,41.6,29075.0,39.0175,39.0175,38.9894,38.9894,29075.0
2023-07-18 13:00:00,41.61,41.61,41.59,41.59,56419.0,38.9988,38.9988,38.98,38.98,56419.0
2023-07-18 13:05:00,41.6,41.61,41.59,41.61,86145.0,38.9894,38.9988,38.98,38.9988,86145.0
2023-07-18 13:10:00,41.61,41.62,41.6,41.62,56659.0,38.9988,39.0082,38.9894,39.0082,56659.0
2023-07-18 13:15:00,41.62,41.63,41.6,41.61,60948.0,39.0082,39.0175,38.9894,38.9988,60948.0
2023-07-18 13:20:00,41.61,41.61,41.59,41.61,32804.0,38.9988,38.9988,38.98,38.9988,32804.0
2023-07-18 13:25:00,41.61,41.61,41.59,41.59,24346.0,38.9988,38.9988,38.98,38.98,24346.0
2023-07-18 13:30:00,41.6,41.61,41.59,41.61,27232.0,38.9894,38.9988,38.98,38.9988,27232.0
2023-07-18 13:35:00,41.6,41.61,41.58,41.59,78726.0,38.9894,38.9988,38.9707,38.98,78726.0
2023-07-18 13:40:00,41.59,41.59,41.57,41.57,38253.0,38.98,38.98,38.9613,38.9613,38253.0
2023-07-18 13:45:00,41.58,41.59,41.57,41.59,29527.0,38.9707,38.98,38.9613,38.98,29527.0
2023-07-18 13:50:00,41.59,41.59,41.57,41.58,23144.0,38.98,38.98,38.9613,38.9707,23144.0
2023-07-18 13:55:00,41.58,41.58,41.57,41.58,39085.0,38.9707,38.9707,38.9613,38.9707,39085.0
2023-07-18 14:00:00,41.58,41.58,41.56,41.56,68380.0,38.9707,38.9707,38.9519,38.9519,68380.0
2023-07-18 14:05:00,41.57,41.58,41.56,41.58,51926.0,38.9613,38.9707,38.9519,38.9707,51926.0
2023-07-18 14:10:00,41.58,41.61,41.57,41.61,63414.0,38.9707,38.9988,38.9613,38.9988,63414.0
2023-07-18 14:15:00,41.61,41.62,41.6,41.62,58938.0,38.9988,39.0082,38.9894,39.0082,58938.0
2023-07-18 14:20:00,41.63,41.66,41.62,41.65,49246.0,39.0175,39.0456,39.0082,39.0363,49246.0
2023-07-18 14:25:00,41.65,41.66,41.64,41.66,56532.0,39.0363,39.0456,39.0269,39.0456,56532.0
2023-07-18 14:30:00,41.66,41.67,41.65,41.66,56219.0,39.0456,39.055,39.0363,39.0456,56219.0
2023-07-18 14:35:00,41.67,41.68,41.66,41.67,93582.0,39.055,39.0644,39.0456,39.055,93582.0
2023-07-18 14:40:00,41.67,41.68,41.66,41.68,94221.0,39.055,39.0644,39.0456,39.0644,94221.0
2023-07-18 14:45:00,41.68,41.69,41.67,41.69,69534.0,39.0644,39.0738,39.055,39.0738,69534.0
2023-07-18 14:50:00,41.69,41.69,41.67,41.67,40917.0,39.0738,39.0738,39.055,39.055,40917.0
2023-07-18 14:55:00,41.67,41.68,41.67,41.68,64866.0,39.055,39.0644,39.055,39.0644,64866.0
2023-07-18 15:00:00,41.68,41.68,41.65,41.67,104004.0,39.0644,39.0644,39.0363,39.055,104004.0
2023-07-18 15:05:00,41.66,41.67,41.66,41.66,33980.0,39.0456,39.055,39.0456,39.0456,33980.0
2023-07-18 15:10:00,41.67,41.68,41.66,41.68,91872.0,39.055,39.0644,39.0456,39.0644,91872.0
2023-07-18 15:15:00,41.68,41.69,41.67,41.69,65246.0,39.0644,39.0738,39.055,39.0738,65246.0
2023-07-18 15:20:00,41.69,41.69,41.67,41.68,64849.0,39.0738,39.0738,39.055,39.0644,64849.0
2023-07-18 15:25:00,41.68,41.69,41.67,41.68,74042.0,39.0644,39.0738,39.055,39.0644,74042.0
2023-07-18 15:30:00,41.68,41.69,41.67,41.69,114232.0,39.0644,39.0738,39.055,39.0738,114232.0
2023-07-18 15:35:00,41.68,41.69,41.68,41.69,29270.0,39.0644,39.0738,39.0644,39.0738,29270.0
2023-07-18 15:40:00,41.69,41.69,41.68,41.69,69743.0,39.0738,39.0738,39.0644,39.0738,69743.0
2023-07-18 15:45:00,41.69,41.69,41.68,41.68,52492.0,39.0738,39.0738,39.0644,39.0644,52492.0
2023-07-18 15:50:00,41.69,41.7,41.68,41.69,147615.0,39.0738,39.0831,39.0644,39.0738,147615.0
2023-07-18 15:55:00,41.68,41.69,41.66,41.67,193470.0,39.0644,39.0738,39.0456,39.055,193470.0
2023-07-19 09:30:00,41.75,41.87,41.73,41.86,161871.0,39.13,39.2425,39.1113,39.2331,161871.0
2023-07-19 09:35:00,41.85,41.91,41.84,41.9,121894.0,39.2237,39.28,39.2143,39.2706,121894.0
2023-07-19 09:40:00,41.91,41.92,41.87,41.88,107179.0,39.28,39.2893,39.2425,39.2518,107179.0
2023-07-19 09:45:00,41.88,41.9,41.86,41.87,192311.0,39.2518,39.2706,39.2331,39.2425,192311.0
2023-07-19 09:50:00,41.87,41.89,41.84,41.86,52750.0,39.2425,39.2612,39.2143,39.2331,52750.0
2023-07-19 09:55:00,41.86,41.86,41.81,41.82,41366.0,39.2331,39.2331,39.1862,39.1956,41366.0
2023-07-19 10:00:00,41.82,41.82,41.75,41.79,206519.0,39.1956,39.1956,39.13,39.1675,206519.0
2023-07-19 10:05:00,41.79,41.82,41.78,41.78,64566.0,39.1675,39.1956,39.1581,39.1581,64566.0
2023-07-19 10:10:00,41.77,41.78,41.74,41.74,106654.0,39.1487,39.1581,39.1206,39.1206,106654.0
2023-07-19 10:15:00,41.73,41.77,41.72,41.76,82151.0,39.1113,39.1487,39.1019,39.1394,82151.0
2023-07-19 10:20:00,41.76,41.77,41.75,41.77,81677.0,39.1394,39.1487,39.13,39.1487,81677.0
2023-07-19 10:25:00,41.77,41.77,41.7,41.7,88593.0,39.1487,39.1487,39.0831,39.0831,88593.0
2023-07-19 10:30:00,41.71,41.72,41.66,41.67,82979.0,39.0925,39.1019,39.0456,39.055,82979.0
2023-07-19 10:35:00,41.66,41.68,41.64,41.67,61255.0,39.0456,39.0644,39.0269,39.055,61255.0
2023-07-19 10:40:00,41.66,41.7,41.65,41.7,114644.0,39.0456,39.0831,39.0363,39.0831,114644.0
2023-07-19 10:45:00,41.69,41.7,41.66,41.66,91908.0,39.0738,39.0831,39.0456,39.0456,91908.0
2023-07-19 10:50:00,41.66,41.72,41.66,41.69,75169.0,39.0456,39.1019,39.0456,39.0738,75169.0
2023-07-19 10:55:00,41.69,41.7,41.66,41.69,97381.0,39.0738,39.0831,39.0456,39.0738,97381.0
2023-07-19 11:00:00,41.69,41.69,41.67,41.67,99995.0,39.0738,39.0738,39.055,39.055,99995.0
2023-07-19 11:05:00,41.67,41.7,41.67,41.69,51501.0,39.055,39.0831,39.055,39.0738,51501.0
2023-07-19 11:10:00,41.69,41.73,41.68,41.72,65104.0,39.0738,39.1113,39.0644,39.1019,65104.0
2023-07-19 11:15:00,41.72,41.73,41.71,41.72,35049.0,39.1019,39.1113,39.0925,39.1019,35049.0
2023-07-19 11:20:00,41.72,41.73,41.71,41.72,45533.0,39.1019,39.1113,39.0925,39.1019,45533.0
2023-07-19 11:25:00,41.72,41.75,41.71,41.73,74095.0,39.1019,39.13,39.0925,39.1113,74095.0
2023-07-19 11:30:00,41.73,41.74,41.71,41.72,101646.0,39.1113,39.1206,39.0925,39.1019,101646.0
2023-07-19 11:35:00,41.72,41.73,41.7,41.71,105048.0,39.1019,39.1113,39.0831,39.0925,105048.0
2023-07-19 11:40:00,41.72,41.75,41.71,41.73,90404.0,39.1019,39.13,39.0925,39.1113,90404.0
2023-07-19 11:45:00,41.74,41.74,41.72,41.73,80870.0,39.1206,39.1206,39.1019,39.1113,80870.0
2023-07-19 11:50:00,41.73,41.73,41.69,41.7,115070.0,39.1113,39.1113,39.0738,39.0831,115070.0
2023-07-19 11:55:00,41.7,41.7,41.63,41.64,216844.0,39.0831,39.0831,39.0175,39.0269,216844.0
2023-07-19 12:00:00,41.64,41.67,41.63,41.65,238615.0,39.0269,39.055,39.0175,39.0363,238615.0
2023-07-19 12:05:00,41.65,41.7,41.64,41.69,90288.0,39.0363,39.0831,39.0269,39.0738,90288.0
2023-07-19 12:10:00,41.69,41.7,41.66,41.68,83483.0,39.0738,39.0831,39.0456,39.0644,83483.0
2023-07-19 12:15:00,41.69,41.69,41.67,41.67,41256.0,39.0738,39.0738,39.055,39.055,41256.0
2023-07-19 12:20:00,41.68,41.68,41.65,41.65,45741.0,39.0644,39.0644,39.0363,39.0363,45741.0
2023-07-19 12:25:00,41.65,41.66,41.63,41.63,49196.0,39.0363,39.0456,39.0175,39.0175,49196.0
2023-07-19 12:30:00,41.63,41.64,41.61,41.63,39396.0,39.0175,39.0269,38.9988,39.0175,39396.0
2023-07-19 12:35:00,41.63,41.63,41.59,41.6,50086.0,39.0175,39.0175,38.98,38.9894,50086.0
2023-07-19 12:40:00,41.59,41.63,41.59,41.62,30568.0,38.98,39.0175,38.98,39.0082,30568.0
2023-07-19 12:45:00,41.63,41.64,41.62,41.63,89546.0,39.0175,39.0269,39.0082,39.0175,89546.0
2023-07-19 12:50:00,41.62,41.63,41.61,41.63,35674.0,39.0082,39.0175,38.9988,39.0175,35674.0
2023-07-19 12:55:00,41.63,41.63,41.62,41.62,48020.0,39.0175,39.0175,39.0082,39.0082,48020.0
2023-07-19 13:00:00,41.63,41.63,41.6,41.61,56773.0,39.0175,39.0175,38.9894,38.9988,56773.0
2023-07-19 13:05:00,41.62,41.62,41.6,41.61,87228.0,39.0082,39.0082,38.9894,38.9988,87228.0
2023-07-19 13:10:00,41.61,41.63,41.6,41.63,34392.0,38.9988,39.0175,38.9894,39.0175,34392.0
2023-07-19 13:15:00,41.63,41.63,41.62,41.62,30020.0,39.0175,39.0175,39.0082,39.0082,30020.0
2023-07-19 13:20:00,41.63,41.63,41.61,41.63,73873.0,39.0175,39.0175,38.9988,39.0175,73873.0
2023-07-19 13:25:00,41.62,41.63,41.61,41.63,46463.0,39.0082,39.0175,38.9988,39.0175,46463.0
2023-07-19 13:30:00,41.63,41.64,41.62,41.62,44881.0,39.0175,39.0269,39.0082,39.0082,44881.0
2023-07-19 13:35:00,41.62,41.63,41.61,41.62,73950.0,39.0082,39.0175,38.9988,39.0082,73950.0
2023-07-19 13:40:00,41.61,41.64,41.61,41.64,33533.0,38.9988,39.0269,38.9988,39.0269,33533.0
2023-07-19 13:45:00,41.64,41.65,41.63,41.64,33217.0,39.0269,39.0363,39.0175,39.0269,33217.0
2023-07-19 13:50:00,41.64,41.64,41.62,41.64,33003.0,39.0269,39.0269,39.0082,39.0269,33003.0
2023-07-19 13:55:00,41.64,41.64,41.62,41.63,37912.0,39.0269,39.0269,39.0082,39.0175,37912.0
2023-07-19 14:00:00,41.63,41.63,41.62,41.63,23356.0,39.0175,39.0175,39.0082,39.0175,23356.0
2023-07-19 14:05:00,41.63,41.63,41.59,41.6,126786.0,39.0175,39.0175,38.98,38.9894,126786.0
2023-07-19 14:10:00,41.59,41.62,41.59,41.6,107080.0,38.98,39.0082,38.98,38.9894,107080.0
2023-07-19 14:15:00,41.6,41.61,41.6,41.6,44026.0,38.9894,38.9988,38.9894,38.9894,44026.0
2023-07-19 14:20:00,41.61,41.61,41.59,41.6,56221.0,38.9988,38.9988,38.98,38.9894,56221.0
2023-07-19 14:25:00,41.59,41.62,41.59,41.62,36953.0,38.98,39.0082,38.98,39.0082,36953.0
2023-07-19 14:30:00,41.62,41.65,41.61,41.64,50179.0,39.0082,39.0363,38.9988,39.0269,50179.0
2023-07-19 14:35:00,41.64,41.65,41.64,41.65,25938.0,39.0269,39.0363,39.0269,39.0363,25938.0
2023-07-19 14:40:00,41.65,41.66,41.64,41.66,29391.0,39.0363,39.0456,39.0269,39.0456,29391.0
2023-07-19 14:45:00,41.65,41.66,41.64,41.65,67027.0,39.0363,39.0456,39.0269,39.0363,67027.0
2023-07-19 14:50:00,41.65,41.66,41.64,41.66,76746.0,39.0363,39.0456,39.0269,39.0456,76746.0
2023-07-19 14:55:00,41.66,41.67,41.65,41.65,49743.0,39.0456,39.055,39.0363,39.0363,49743.0
2023-07-19 15:00:00,41.66,41.68,41.65,41.67,40197.0,39.0456,39.0644,39.0363,39.055,40197.0
2023-07-19 15:05:00,41.67,41.67,41.66,41.66,23426.0,39.055,39.055,39.0456,39.0456,23426.0
2023-07-19 15:10:00,41.67,41.67,41.66,41.67,37028.0,39.055,39.055,39.0456,39.055,37028.0
2023-07-19 15:15:00,41.66,41.68,41.66,41.66,52815.0,39.0456,39.0644,39.0456,39.0456,52815.0
2023-07-19 15:20:00,41.67,41.68,41.66,41.68,38595.0,39.055,39.0644,39.0456,39.0644,38595.0
2023-07-19 15:25:00,41.68,41.69,41.67,41.68,81240.0,39.0644,39.0738,39.055,39.0644,81240.0
2023-07-19 15:30:00,41.68,41.68,41.65,41.66,74626.0,39.0644,39.0644,39.0363,39.0456,74626.0
2023-07-19 15:35:00,41.66,41.66,41.64,41.65,62960.0,39.0456,39.0456,39.0269,39.0363,62960.0
2023-07-19 15:40:00,41.65,41.66,41.65,41.66,40885.0,39.0363,39.0456,39.0363,39.0456,40885.0
2023-07-19 15:45:00,41.65,41.66,41.65,41.65,74043.0,39.0363,39.0456,39.0363,39.0363,74043.0
2023-07-19 15:50:00,41.66,41.67,41.65,41.65,92088.0,39.0456,39.055,39.0363,39.0363,92088.0
2023-07-19 15:55:00,41.65,41.65,41.63,41.64,253246.0,39.0363,39.0363,39.0175,39.0269,253246.0
2023-07-20 09:30:00,41.51,41.52,41.43,41.48,319515.0,38.9051,38.9144,38.8301,38.8769,319515.0
2023-07-20 09:35:00,41.47,41.49,41.41,41.48,214995.0,38.8676,38.8863,38.8113,38.8769,214995.0
2023-07-20 09:40:00,41.48,41.55,41.47,41.52,235675.0,38.8769,38.9425,38.8676,38.9144,235675.0
2023-07-20 09:45:00,41.53,41.56,41.52,41.55,238680.0,38.9238,38.9519,38.9144,38.9425,238680.0
2023-07-20 09:50:00,41.55,41.56,41.53,41.55,118161.0,38.9425,38.9519,38.9238,38.9425,118161.0
2023-07-20 09:55:00,41.55,41.56,41.52,41.54,183118.0,38.9425,38.9519,38.9144,38.9332,183118.0
2023-07-20 10:00:00,41.54,41.56,41.52,41.52,143565.0,38.9332,38.9519,38.9144,38.9144,143565.0
2023-07-20 10:05:00,41.52,41.53,41.49,41.5,359188.0,38.9144,38.9238,38.8863,38.8957,359188.0
2023-07-20 10:10:00,41.49,41.51,41.46,41.48,668840.0,38.8863,38.9051,38.8582,38.8769,668840.0
2023-07-20 10:15:00,41.48,41.49,41.44,41.45,215936.0,38.8769,38.8863,38.8394,38.8488,215936.0
2023-07-20 10:20:00,41.45,41.46,41.42,41.43,271199.0,38.8488,38.8582,38.8207,38.8301,271199.0
2023-07-20 10:25:00,41.43,41.43,41.38,41.4,362341.0,38.8301,38.8301,38.7832,38.802,362341.0
2023-07-20 10:30:00,41.4,41.4,41.34,41.36,680923.0,38.802,38.802,38.7457,38.7645,680923.0
2023-07-20 10:35:00,41.35,41.37,41.33,41.34,195603.0,38.7551,38.7738,38.7364,38.7457,195603.0
2023-07-20 10:40:00,41.33,41.35,41.3,41.32,162695.0,38.7364,38.7551,38.7082,38.727,162695.0
2023-07-20 10:45:00,41.31,41.34,41.31,41.34,200190.0,38.7176,38.7457,38.7176,38.7457,200190.0
2023-07-20 10:50:00,41.34,41.37,41.34,41.36,110442.0,38.7457,38.7738,38.7457,38.7645,110442.0
2023-07-20 10:55:00,41.36,41.39,41.35,41.39,57772.0,38.7645,38.7926,38.7551,38.7926,57772.0
2023-07-20 11:00:00,41.38,41.4,41.38,41.4,44530.0,38.7832,38.802,38.7832,38.802,44530.0
2023-07-20 11:05:00,41.4,41.42,41.39,41.4,55162.0,38.802,38.8207,38.7926,38.802,55162.0
2023-07-20 11:10:00,41.4,41.43,41.4,41.4,80421.0,38.802,38.8301,38.802,38.802,80421.0
2023-07-20 11:15:00,41.4,41.41,41.38,41.39,157557.0,38.802,38.8113,38.7832,38.7926,157557.0
2023-07-20 11:20:00,41.38,41.38,41.34,41.37,83338.0,38.7832,38.7832,38.7457,38.7738,83338.0
2023-07-20 11:25:00,41.37,41.37,41.35,41.36,137011.0,38.7738,38.7738,38.7551,38.7645,137011.0
2023-07-20 11:30:00,41.36,41.37,41.35,41.35,106094.0,38.7645,38.7738,38.7551,38.7551,106094.0
2023-07-20 11:35:00,41.35,41.37,41.35,41.37,55046.0,38.7551,38.7738,38.7551,38.7738,55046.0
2023-07-20 11:40:00,41.37,41.37,41.35,41.35,52803.0,38.7738,38.7738,38.7551,38.7551,52803.0
2023-07-20 11:45:00,41.35,41.36,41.33,41.34,60279.0,38.7551,38.7645,38.7364,38.7457,60279.0
2023-07-20 11:50:00,41.33,41.35,41.32,41.34,123532.0,38.7364,38.7551,38.727,38.7457,123532.0
2023-07-20 11:55:00,41.33,41.35,41.33,41.34,87078.0,38.7364,38.7551,38.7364,38.7457,87078.0
2023-07-20 12:00:00,41.34,41.36,41.33,41.36,193370.0,38.7457,38.7645,38.7364,38.7645,193370.0
2023-07-20 12:05:00,41.36,41.38,41.34,41.37,130238.0,38.7645,38.7832,38.7457,38.7738,130238.0
2023-07-20 12:10:00,41.38,41.38,41.35,41.36,50765.0,38.7832,38.7832,38.7551,38.7645,50765.0
2023-07-20 12:15:00,41.36,41.37,41.35,41.36,115735.0,38.7645,38.7738,38.7551,38.7645,115735.0
2023-07-20 12:20:00,41.35,41.35,41.33,41.34,123253.0,38.7551,38.7551,38.7364,38.7457,123253.0
2023-07-20 12:25:00,41.34,41.38,41.34,41.37,87242.0,38.7457,38.7832,38.7457,38.7738,87242.0
2023-07-20 12:30:00,41.38,41.41,41.37,41.38,240936.0,38.7832,38.8113,38.7738,38.7832,240936.0
2023-07-20 12:35:00,41.39,41.39,41.35,41.36,608667.0,38.7926,38.7926,38.7551,38.7645,608667.0
2023-07-20 12:40:00,41.36,41.38,41.35,41.36,163448.0,38.7645,38.7832,38.7551,38.7645,163448.0
2023-07-20 12:45:00,41.37,41.39,41.36,41.39,48395.0,38.7738,38.7926,38.7645,38.7926,48395.0
2023-07-20 12:50:00,41.39,41.4,41.38,41.4,145600.0,38.7926,38.802,38.7832,38.802,145600.0
2023-07-20 12:55:00,41.4,41.4,41.38,41.38,188608.0,38.802,38.802,38.7832,38.7832,188608.0
2023-07-20 13:00:00,41.38,41.4,41.37,41.39,505057.0,38.7832,38.802,38.7738,38.7926,505057.0
2023-07-20 13:05:00,41.4,41.41,41.39,41.4,201889.0,38.802,38.8113,38.7926,38.802,201889.0
2023-07-20 13:10:00,41.39,41.41,41.39,41.39,198779.0,38.7926,38.8113,38.7926,38.7926,198779.0
2023-07-20 13:15:00,41.39,41.4,41.37,41.37,166869.0,38.7926,38.802,38.7738,38.7738,166869.0
2023-07-20 13:20:00,41.37,41.39,41.37,41.38,340045.0,38.7738,38.7926,38.7738,38.7832,340045.0
2023-07-20 13:25:00,41.38,41.41,41.37,41.41,285919.0,38.7832,38.8113,38.7738,38.8113,285919.0
2023-07-20 13:30:00,41.41,41.42,41.4,41.42,216949.0,38.8113,38.8207,38.802,38.8207,216949.0
2023-07-20 13:35:00,41.42,41.42,41.4,41.41,160724.0,38.8207,38.8207,38.802,38.8113,160724.0
2023-07-20 13:40:00,41.41,41.42,41.4,41.41,153071.0,38.8113,38.8207,38.802,38.8113,153071.0
2023-07-20 13:45:00,41.42,41.42,41.41,41.42,21676.0,38.8207,38.8207,38.8113,38.8207,21676.0
2023-07-20 13:50:00,41.42,41.42,41.39,41.39,35561.0,38.8207,38.8207,38.7926,38.7926,35561.0
2023-07-20 13:55:00,41.39,41.4,41.38,41.4,110738.0,38.7926,38.802,38.7832,38.802,110738.0
2023-07-20 14:00:00,41.4,41.4,41.38,41.38,132287.0,38.802,38.802,38.7832,38.7832,132287.0
2023-07-20 14:05:00,41.39,41.41,41.38,41.4,323859.0,38.7926,38.8113,38.7832,38.802,323859.0
2023-07-20 14:10:00,41.4,41.4,41.37,41.37,29997.0,38.802,38.802,38.7738,38.7738,29997.0
2023-07-20 14:15:00,41.38,41.38,41.36,41.36,86981.0,38.7832,38.7832,38.7645,38.7645,86981.0
2023-07-20 14:20:00,41.37,41.37,41.35,41.36,53984.0,38.7738,38.7738,38.7551,38.7645,53984.0
2023-07-20 14:25:00,41.36,41.36,41.33,41.33,109434.0,38.7645,38.7645,38.7364,38.7364,109434.0
2023-07-20 14:30:00,41.32,41.35,41.32,41.34,45846.0,38.727,38.7551,38.727,38.7457,45846.0
2023-07-20 14:35:00,41.34,41.36,41.34,41.36,150167.0,38.7457,38.7645,38.7457,38.7645,150167.0
2023-07-20 14:40:00,41.36,41.36,41.35,41.36,53587.0,38.7645,38.7645,38.7551,38.7645,53587.0
2023-07-20 14:45:00,41.36,41.37,41.35,41.37,192217.0,38.7645,38.7738,38.7551,38.7738,192217.0
2023-07-20 14:50:00,41.36,41.37,41.35,41.36,57494.0,38.7645,38.7738,38.7551,38.7645,57494.0
2023-07-20 14:55:00,41.36,41.36,41.34,41.34,177033.0,38.7645,38.7645,38.7457,38.7457,177033.0
2023-07-20 15:00:00,41.34,41.35,41.33,41.34,75326.0,38.7457,38.7551,38.7364,38.7457,75326.0
2023-07-20 15:05:00,41.34,41.34,41.33,41.34,33699.0,38.7457,38.7457,38.7364,38.7457,33699.0
2023-07-20 15:10:00,41.34,41.34,41.32,41.33,43869.0,38.7457,38.7457,38.727,38.7364,43869.0
2023-07-20 15:15:00,41.33,41.33,41.31,41.31,35845.0,38.7364,38.7364,38.7176,38.7176,35845.0
2023-07-20 15:20:00,41.32,41.32,41.31,41.32,57682.0,38.727,38.727,38.7176,38.727,57682.0
2023-07-20 15:25:00,41.31,41.32,41.3,41.3,44272.0,38.7176,38.727,38.7082,38.7082,44272.0
2023-07-20 15:30:00,41.3,41.34,41.3,41.33,312412.0,38.7082,38.7457,38.7082,38.7364,312412.0
2023-07-20 15:35:00,41.33,41.34,41.32,41.33,76058.0,38.7364,38.7457,38.727,38.7364,76058.0
2023-07-20 15:40:00,41.33,41.35,41.33,41.34,34524.0,38.7364,38.7551,38.7364,38.7457,34524.0
2023-07-20 15:45:00,41.34,41.35,41.33,41.34,60372.0,38.7457,38.7551,38.7364,38.7457,60372.0
2023-07-20 15:50:00,41.34,41.36,41.34,41.34,161977.0,38.7457,38.7645,38.7457,38.7457,161977.0
2023-07-20 15:55:00,41.34,41.36,41.34,41.36,538911.0,38.7457,38.7645,38.7457,38.7645,538911.0
2023-07-21 09:30:00,41.45,41.51,41.45,41.49,162448.0,38.8488,38.9051,38.8488,38.8863,162448.0
2023-07-21 09:35:00,41.49,41.5,41.46,41.48,80970.0,38.8863,38.8957,38.8582,38.8769,80970.0
2023-07-21 09:40:00,41.48,41.49,41.45,41.45,63303.0,38.8769,38.8863,38.8488,38.8488,63303.0
2023-07-21 09:45:00,41.45,41.46,41.39,41.4,157171.0,38.8488,38.8582,38.7926,38.802,157171.0
2023-07-21 09:50:00,41.4,41.42,41.37,41.4,83482.0,38.802,38.8207,38.7738,38.802,83482.0
2023-07-21 09:55:00,41.41,41.43,41.4,41.42,80495.0,38.8113,38.8301,38.802,38.8207,80495.0
2023-07-21 10:00:00,41.41,41.43,41.36,41.38,352810.0,38.8113,38.8301,38.7645,38.7832,352810.0
2023-07-21 10:05:00,41.37,41.4,41.36,41.37,112795.0,38.7738,38.802,38.7645,38.7738,112795.0
2023-07-21 10:10:00,41.36,41.41,41.36,41.4,49622.0,38.7645,38.8113,38.7645,38.802,49622.0
2023-07-21 10:15:00,41.41,41.44,41.4,41.44,81397.0,38.8113,38.8394,38.802,38.8394,81397.0
2023-07-21 10:20:00,41.44,41.45,41.39,41.39,100487.0,38.8394,38.8488,38.7926,38.7926,100487.0
2023-07-21 10:25:00,41.4,41.41,41.36,41.36,99609.0,38.802,38.8113,38.7645,38.7645,99609.0
2023-07-21 10:30:00,41.36,41.38,41.36,41.37,56721.0,38.7645,38.7832,38.7645,38.7738,56721.0
2023-07-21 10:35:00,41.37,41.39,41.35,41.37,68179.0,38.7738,38.7926,38.7551,38.7738,68179.0
2023-07-21 10:40:00,41.37,41.4,41.36,41.38,103285.0,38.7738,38.802,38.7645,38.7832,103285.0
2023-07-21 10:45:00,41.38,41.39,41.37,41.39,51993.0,38.7832,38.7926,38.7738,38.7926,51993.0
2023-07-21 10:50:00,41.39,41.4,41.36,41.37,124979.0,38.7926,38.802,38.7645,38.7738,124979.0
2023-07-21 10:55:00,41.37,41.37,41.35,41.37,28728.0,38.7738,38.7738,38.7551,38.7738,28728.0
2023-07-21 11:00:00,41.37,41.38,41.35,41.37,1625030.0,38.7738,38.7832,38.7551,38.7738,1625030.0
2023-07-21 11:05:00,41.36,41.43,41.36,41.42,309177.0,38.7645,38.8301,38.7645,38.8207,309177.0
2023-07-21 11:10:00,41.42,41.43,41.41,41.41,155525.0,38.8207,38.8301,38.8113,38.8113,155525.0
2023-07-21 11:15:00,41.41,41.44,41.41,41.43,55794.0,38.8113,38.8394,38.8113,38.8301,55794.0
2023-07-21 11:20:00,41.43,41.44,41.42,41.42,191460.0,38.8301,38.8394,38.8207,38.8207,191460.0
2023-07-21 11:25:00,41.43,41.43,41.42,41.42,41981.0,38.8301,38.8301,38.8207,38.8207,41981.0
2023-07-21 11:30:00,41.43,41.43,41.4,41.4,108541.0,38.8301,38.8301,38.802,38.802,108541.0
2023-07-21 11:35:00,41.41,41.41,41.38,41.4,53322.0,38.8113,38.8113,38.7832,38.802,53322.0
2023-07-21 11:40:00,41.39,41.4,41.36,41.38,75391.0,38.7926,38.802,38.7645,38.7832,75391.0
2023-07-21 11:45:00,41.38,41.41,41.37,41.41,71986.0,38.7832,38.8113,38.7738,38.8113,71986.0
2023-07-21 11:50:00,41.41,41.42,41.37,41.37,85522.0,38.8113,38.8207,38.7738,38.7738,85522.0
2023-07-21 11:55:00,41.37,41.4,41.37,41.39,188305.0,38.7738,38.802,38.7738,38.7926,188305.0
2023-07-21 12:00:00,41.4,41.41,41.38,41.39,62985.0,38.802,38.8113,38.7832,38.7926,62985.0
2023-07-21 12:05:00,41.39,41.39,41.37,41.38,45488.0,38.7926,38.7926,38.7738,38.7832,45488.0
2023-07-21 12:10:00,41.38,41.38,41.36,41.37,36177.0,38.7832,38.7832,38.7645,38.7738,36177.0
2023-07-21 12:15:00,41.36,41.39,41.36,41.39,68395.0,38.7645,38.7926,38.7645,38.7926,68395.0
2023-07-21 12:20:00,41.39,41.4,41.38,41.39,63304.0,38.7926,38.802,38.7832,38.7926,63304.0
2023-07-21 12:25:00,41.39,41.4,41.38,41.38,36146.0,38.7926,38.802,38.7832,38.7832,36146.0
2023-07-21 12:30:00,41.38,41.39,41.37,41.38,109557.0,38.7832,38.7926,38.7738,38.7832,109557.0
2023-07-21 12:35:00,41.37,41.38,41.36,41.38,72343.0,38.7738,38.7832,38.7645,38.7832,72343.0
2023-07-21 12:40:00,41.38,41.38,41.36,41.37,61885.0,38.7832,38.7832,38.7645,38.7738,61885.0
2023-07-21 12:45:00,41.37,41.37,41.35,41.37,117207.0,38.7738,38.7738,38.7551,38.7738,117207.0
2023-07-21 12:50:00,41.37,41.39,41.37,41.38,29620.0,38.7738,38.7926,38.7738,38.7832,29620.0
2023-07-21 12:55:00,41.38,41.39,41.38,41.38,18629.0,38.7832,38.7926,38.7832,38.7832,18629.0
2023-07-21 13:00:00,41.39,41.39,41.38,41.39,36922.0,38.7926,38.7926,38.7832,38.7926,36922.0
2023-07-21 13:05:00,41.39,41.41,41.39,41.41,41063.0,38.7926,38.8113,38.7926,38.8113,41063.0
2023-07-21 13:10:00,41.4,41.41,41.4,41.4,42900.0,38.802,38.8113,38.802,38.802,42900.0
2023-07-21 13:15:00,41.4,41.41,41.39,41.39,83416.0,38.802,38.8113,38.7926,38.7926,83416.0
2023-07-21 13:20:00,41.39,41.39,41.37,41.38,68609.0,38.7926,38.7926,38.7738,38.7832,68609.0
2023-07-21 13:25:00,41.37,41.38,41.36,41.38,87733.0,38.7738,38.7832,38.7645,38.7832,87733.0
2023-07-21 13:30:00,41.39,41.39,41.37,41.39,88827.0,38.7926,38.7926,38.7738,38.7926,88827.0
2023-07-21 13:35:00,41.39,41.39,41.37,41.38,60957.0,38.7926,38.7926,38.7738,38.7832,60957.0
2023-07-21 13:40:00,41.38,41.39,41.37,41.37,62854.0,38.7832,38.7926,38.7738,38.7738,62854.0
2023-07-21 13:45:00,41.38,41.38,41.37,41.37,45134.0,38.7832,38.7832,38.7738,38.7738,45134.0
2023-07-21 13:50:00,41.38,41.38,41.37,41.38,57453.0,38.7832,38.7832,38.7738,38.7832,57453.0
2023-07-21 13:55:00,41.39,41.39,41.37,41.38,38640.0,38.7926,38.7926,38.7738,38.7832,38640.0
2023-07-21 14:00:00,41.38,41.38,41.37,41.38,23818.0,38.7832,38.7832,38.7738,38.7832,23818.0
2023-07-21 14:05:00,41.38,41.39,41.37,41.39,101173.0,38.7832,38.7926,38.7738,38.7926,101173.0
2023-07-21 14:10:00,41.39,41.39,41.36,41.37,92328.0,38.7926,38.7926,38.7645,38.7738,92328.0
2023-07-21 14:15:00,41.36,41.38,41.36,41.38,43569.0,38.7645,38.7832,38.7645,38.7832,43569.0
2023-07-21 14:20:00,41.37,41.39,41.37,41.39,43355.0,38.7738,38.7926,38.7738,38.7926,43355.0
2023-07-21 14:25:00,41.39,41.39,41.37,41.39,42736.0,38.7926,38.7926,38.7738,38.7926,42736.0
2023-07-21 14:30:00,41.39,41.39,41.37,41.38,49010.0,38.7926,38.7926,38.7738,38.7832,49010.0
2023-07-21 14:35:00,41.38,41.39,41.37,41.38,79800.0,38.7832,38.7926,38.7738,38.7832,79800.0
2023-07-21 14:40:00,41.38,41.38,41.37,41.38,51198.0,38.7832,38.7832,38.7738,38.7832,51198.0
2023-07-21 14:45:00,41.37,41.38,41.37,41.37,72969.0,38.7738,38.7832,38.7738,38.7738,72969.0
2023-07-21 14:50:00,41.37,41.38,41.36,41.37,49121.0,38.7738,38.7832,38.7645,38.7738,49121.0
2023-07-21 14:55:00,41.37,41.37,41.35,41.36,79102.0,38.7738,38.7738,38.7551,38.7645,79102.0
2023-07-21 15:00:00,41.36,41.36,41.33,41.33,118683.0,38.7645,38.7645,38.7364,38.7364,118683.0
2023-07-21 15:05:00,41.33,41.33,41.3,41.31,100698.0,38.7364,38.7364,38.7082,38.7176,100698.0
2023-07-21 15:10:00,41.3,41.31,41.29,41.3,52238.0,38.7082,38.7176,38.6989,38.7082,52238.0
2023-07-21 15:15:00,41.3,41.32,41.3,41.31,31116.0,38.7082,38.727,38.7082,38.7176,31116.0
2023-07-21 15:20:00,41.32,41.33,41.31,41.32,86618.0,38.727,38.7364,38.7176,38.727,86618.0
2023-07-21 15:25:00,41.33,41.33,41.32,41.33,86318.0,38.7364,38.7364,38.727,38.7364,86318.0
2023-07-21 15:30:00,41.33,41.33,41.32,41.32,63002.0,38.7364,38.7364,38.727,38.727,63002.0
2023-07-21 15:35:00,41.32,41.33,41.32,41.33,27220.0,38.727,38.7364,38.727,38.7364,27220.0
2023-07-21 15:40:00,41.33,41.33,41.32,41.33,32167.0,38.7364,38.7364,38.727,38.7364,32167.0
2023-07-21 15:45:00,41.33,41.34,41.32,41.34,219601.0,38.7364,38.7457,38.727,38.7457,219601.0
2023-07-21 15:50:00,41.34,41.35,41.33,41.35,111756.0,38.7457,38.7551,38.7364,38.7551,111756.0
2023-07-21 15:55:00,41.35,41.35,41.33,41.34,451797.0,38.7551,38.7551,38.7364,38.7457,451797.0
2023-07-24 09:30:00,41.41,41.45,41.37,41.37,180424.0,38.8113,38.8488,38.7738,38.7738,180424.0
2023-07-24 09:35:00,41.38,41.45,41.38,41.43,110255.0,38.7832,38.8488,38.7832,38.8301,110255.0
2023-07-24 09:40:00,41.42,41.45,41.42,41.43,49738.0,38.8207,38.8488,38.8207,38.8301,49738.0
2023-07-24 09:45:00,41.43,41.49,41.4,41.46,142398.0,38.8301,38.8863,38.802,38.8582,142398.0
2023-07-24 09:50:00,41.45,41.46,41.38,41.39,109940.0,38.8488,38.8582,38.7832,38.7926,109940.0
2023-07-24 09:55:00,41.38,41.42,41.38,41.42,162821.0,38.7832,38.8207,38.7832,38.8207,162821.0
2023-07-24 10:00:00,41.44,41.47,41.43,41.46,141024.0,38.8394,38.8676,38.8301,38.8582,141024.0
2023-07-24 10:05:00,41.46,41.47,41.43,41.46,184299.0,38.8582,38.8676,38.8301,38.8582,184299.0
2023-07-24 10:10:00,41.47,41.52,41.46,41.51,136714.0,38.8676,38.9144,38.8582,38.9051,136714.0
2023-07-24 10:15:00,41.51,41.53,41.49,41.53,244293.0,38.9051,38.9238,38.8863,38.9238,244293.0
2023-07-24 10:20:00,41.53,41.56,41.52,41.55,84026.0,38.9238,38.9519,38.9144,38.9425,84026.0
2023-07-24 10:25:00,41.57,41.6,41.54,41.59,149450.0,38.9613,38.9894,38.9332,38.98,149450.0
2023-07-24 10:30:00,41.59,41.62,41.57,41.62,87369.0,38.98,39.0082,38.9613,39.0082,87369.0
2023-07-24 10:35:00,41.61,41.68,41.61,41.67,95315.0,38.9988,39.0644,38.9988,39.055,95315.0
2023-07-24 10:40:00,41.68,41.73,41.67,41.73,122135.0,39.0644,39.1113,39.055,39.1113,122135.0
2023-07-24 10:45:00,41.73,41.81,41.72,41.79,102651.0,39.1113,39.1862,39.1019,39.1675,102651.0
2023-07-24 10:50:00,41.79,41.86,41.76,41.86,81584.0,39.1675,39.2331,39.1394,39.2331,81584.0
2023-07-24 10:55:00,41.86,41.87,41.82,41.83,92421.0,39.2331,39.2425,39.1956,39.205,92421.0
2023-07-24 11:00:00,41.83,41.87,41.82,41.85,62480.0,39.205,39.2425,39.1956,39.2237,62480.0
2023-07-24 11:05:00,41.86,41.89,41.85,41.87,78616.0,39.2331,39.2612,39.2237,39.2425,78616.0
2023-07-24 11:10:00,41.87,41.93,41.86,41.9,96924.0,39.2425,39.2987,39.2331,39.2706,96924.0
2023-07-24 11:15:00,41.91,41.96,41.9,41.95,70702.0,39.28,39.3268,39.2706,39.3174,70702.0
2023-07-24 11:20:00,41.94,41.96,41.93,41.95,58948.0,39.3081,39.3268,39.2987,39.3174,58948.0
2023-07-24 11:25:00,41.95,41.95,41.88,41.89,56832.0,39.3174,39.3174,39.2518,39.2612,56832.0
2023-07-24 11:30:00,41.9,41.92,41.87,41.89,72460.0,39.2706,39.2893,39.2425,39.2612,72460.0
2023-07-24 11:35:00,41.89,41.91,41.88,41.91,60356.0,39.2612,39.28,39.2518,39.28,60356.0
2023-07-24 11:40:00,41.91,41.91,41.88,41.89,90221.0,39.28,39.28,39.2518,39.2612,90221.0
2023-07-24 11:45:00,41.89,41.93,41.88,41.93,27434.0,39.2612,39.2987,39.2518,39.2987,27434.0
2023-07-24 11:50:00,41.92,41.94,41.91,41.92,89726.0,39.2893,39.3081,39.28,39.2893,89726.0
2023-07-24 11:55:00,41.93,41.95,41.92,41.94,78148.0,39.2987,39.3174,39.2893,39.3081,78148.0
2023-07-24 12:00:00,41.94,41.94,41.91,41.92,50779.0,39.3081,39.3081,39.28,39.2893,50779.0
2023-07-24 12:05:00,41.91,41.92,41.87,41.88,43613.0,39.28,39.2893,39.2425,39.2518,43613.0
2023-07-24 12:10:00,41.88,41.93,41.87,41.92,38622.0,39.2518,39.2987,39.2425,39.2893,38622.0
2023-07-24 12:15:00,41.92,41.94,41.91,41.91,74317.0,39.2893,39.3081,39.28,39.28,74317.0
2023-07-24 12:20:00,41.92,41.95,41.91,41.95,38730.0,39.2893,39.3174,39.28,39.3174,38730.0
2023-07-24 12:25:00,41.95,41.96,41.93,41.96,27652.0,39.3174,39.3268,39.2987,39.3268,27652.0
2023-07-24 12:30:00,41.96,42.0,41.95,41.98,51194.0,39.3268,39.3643,39.3174,39.3456,51194.0
2023-07-24 12:35:00,41.99,41.99,41.96,41.96,76398.0,39.3549,39.3549,39.3268,39.3268,76398.0
2023-07-24 12:40:00,41.96,41.96,41.91,41.93,82081.0,39.3268,39.3268,39.28,39.2987,82081.0
2023-07-24 12:45:00,41.93,41.94,41.91,41.92,85795.0,39.2987,39.3081,39.28,39.2893,85795.0
2023-07-24 12:50:00,41.91,41.92,41.9,41.91,33139.0,39.28,39.2893,39.2706,39.28,33139.0
2023-07-24 12:55:00,41.91,41.93,41.91,41.92,59620.0,39.28,39.2987,39.28,39.2893,59620.0
2023-07-24 13:00:00,41.91,41.92,41.9,41.91,50102.0,39.28,39.2893,39.2706,39.28,50102.0
2023-07-24 13:05:00,41.91,41.92,41.89,41.9,28791.0,39.28,39.2893,39.2612,39.2706,28791.0
2023-07-24 13:10:00,41.91,41.92,41.9,41.9,58669.0,39.28,39.2893,39.2706,39.2706,58669.0
2023-07-24 13:15:00,41.91,41.92,41.9,41.91,32540.0,39.28,39.2893,39.2706,39.28,32540.0
2023-07-24 13:20:00,41.91,41.91,41.89,41.9,41275.0,39.28,39.28,39.2612,39.2706,41275.0
2023-07-24 13:25:00,41.9,41.91,41.89,41.91,25206.0,39.2706,39.28,39.2612,39.28,25206.0
2023-07-24 13:30:00,41.91,41.91,41.87,41.88,89184.0,39.28,39.28,39.2425,39.2518,89184.0
2023-07-24 13:35:00,41.88,41.91,41.87,41.9,30735.0,39.2518,39.28,39.2425,39.2706,30735.0
2023-07-24 13:40:00,41.91,41.91,41.89,41.9,32517.0,39.28,39.28,39.2612,39.2706,32517.0
2023-07-24 13:45:00,41.9,41.91,41.9,41.9,21749.0,39.2706,39.28,39.2706,39.2706,21749.0
2023-07-24 13:50:00,41.91,41.91,41.89,41.89,20252.0,39.28,39.28,39.2612,39.2612,20252.0
2023-07-24 13:55:00,41.9,41.9,41.88,41.89,37629.0,39.2706,39.2706,39.2518,39.2612,37629.0
2023-07-24 14:00:00,41.9,41.9,41.89,41.9,26169.0,39.2706,39.2706,39.2612,39.2706,26169.0
2023-07-24 14:05:00,41.9,41.9,41.88,41.89,69696.0,39.2706,39.2706,39.2518,39.2612,69696.0
2023-07-24 14:10:00,41.89,41.89,41.88,41.89,21740.0,39.2612,39.2612,39.2518,39.2612,21740.0
2023-07-24 14:15:00,41.89,41.89,41.88,41.89,31722.0,39.2612,39.2612,39.2518,39.2612,31722.0
2023-07-24 14:20:00,41.88,41.9,41.88,41.89,69161.0,39.2518,39.2706,39.2518,39.2612,69161.0
2023-07-24 14:25:00,41.89,41.9,41.89,41.9,25068.0,39.2612,39.2706,39.2612,39.2706,25068.0
2023-07-24 14:30:00,41.9,41.9,41.88,41.88,96799.0,39.2706,39.2706,39.2518,39.2518,96799.0
2023-07-24 14:35:00,41.89,41.9,41.88,41.89,60995.0,39.2612,39.2706,39.2518,39.2612,60995.0
2023-07-24 14:40:00,41.9,41.9,41.86,41.87,143647.0,39.2706,39.2706,39.2331,39.2425,143647.0
2023-07-24 14:45:00,41.87,41.88,41.85,41.88,113222.0,39.2425,39.2518,39.2237,39.2518,113222.0
2023-07-24 14:50:00,41.87,41.88,41.87,41.88,12661.0,39.2425,39.2518,39.2425,39.2518,12661.0
2023-07-24 14:55:00,41.88,41.88,41.87,41.87,21638.0,39.2518,39.2518,39.2425,39.2425,21638.0
2023-07-24 15:00:00,41.88,41.89,41.87,41.88,30358.0,39.2518,39.2612,39.2425,39.2518,30358.0
2023-07-24 15:05:00,41.88,41.89,41.87,41.88,45327.0,39.2518,39.2612,39.2425,39.2518,45327.0
2023-07-24 15:10:00,41.87,41.88,41.86,41.86,34594.0,39.2425,39.2518,39.2331,39.2331,34594.0
2023-07-24 15:15:00,41.87,41.88,41.86,41.88,36205.0,39.2425,39.2518,39.2331,39.2518,36205.0
2023-07-24 15:20:00,41.88,41.88,41.87,41.88,19779.0,39.2518,39.2518,39.2425,39.2518,19779.0
2023-07-24 15:25:00,41.87,41.88,41.84,41.85,62259.0,39.2425,39.2518,39.2143,39.2237,62259.0
2023-07-24 15:30:00,41.85,41.86,41.84,41.86,68585.0,39.2237,39.2331,39.2143,39.2331,68585.0
2023-07-24 15:35:00,41.86,41.87,41.85,41.87,42458.0,39.2331,39.2425,39.2237,39.2425,42458.0
2023-07-24 15:40:00,41.86,41.87,41.85,41.86,49819.0,39.2331,39.2425,39.2237,39.2331,49819.0
2023-07-24 15:45:00,41.86,41.86,41.84,41.85,53132.0,39.2331,39.2331,39.2143,39.2237,53132.0
2023-07-24 15:50:00,41.85,41.86,41.84,41.86,79142.0,39.2237,39.2331,39.2143,39.2331,79142.0
2023-07-24 15:55:00,41.86,41.89,41.86,41.88,147168.0,39.2331,39.2612,39.2331,39.2518,147168.0
2023-07-25 09:30:00,42.38,42.41,42.35,42.36,452117.0,39.7205,39.7486,39.6923,39.7017,452117.0
2023-07-25 09:35:00,42.37,42.39,42.31,42.34,245076.0,39.7111,39.7298,39.6549,39.683,245076.0
2023-07-25 09:40:00,42.34,42.37,42.34,42.35,70849.0,39.683,39.7111,39.683,39.6923,70849.0
2023-07-25 09:45:00,42.35,42.36,42.24,42.25,202783.0,39.6923,39.7017,39.5892,39.5986,202783.0
2023-07-25 09:50:00,42.23,42.28,42.23,42.24,121418.0,39.5799,39.6267,39.5799,39.5892,121418.0
2023-07-25 09:55:00,42.24,42.34,42.23,42.31,148886.0,39.5892,39.683,39.5799,39.6549,148886.0
2023-07-25 10:00:00,42.3,42.33,42.27,42.29,218843.0,39.6455,39.6736,39.6174,39.6361,218843.0
2023-07-25 10:05:00,42.29,42.3,42.27,42.29,134009.0,39.6361,39.6455,39.6174,39.6361,134009.0
2023-07-25 10:10:00,42.29,42.33,42.28,42.33,160905.0,39.6361,39.6736,39.6267,39.6736,160905.0
2023-07-25 10:15:00,42.33,42.35,42.31,42.34,253774.0,39.6736,39.6923,39.6549,39.683,253774.0
2023-07-25 10:20:00,42.34,42.37,42.34,42.36,88535.0,39.683,39.7111,39.683,39.7017,88535.0
2023-07-25 10:25:00,42.36,42.36,42.31,42.32,152697.0,39.7017,39.7017,39.6549,39.6642,152697.0
2023-07-25 10:30:00,42.31,42.32,42.28,42.29,206476.0,39.6549,39.6642,39.6267,39.6361,206476.0
2023-07-25 10:35:00,42.3,42.32,42.27,42.3,112863.0,39.6455,39.6642,39.6174,39.6455,112863.0
2023-07-25 10:40:00,42.3,42.31,42.27,42.27,58241.0,39.6455,39.6549,39.6174,39.6174,58241.0
2023-07-25 10:45:00,42.28,42.3,42.27,42.29,121295.0,39.6267,39.6455,39.6174,39.6361,121295.0
2023-07-25 10:50:00,42.29,42.29,42.26,42.27,115022.0,39.6361,39.6361,39.608,39.6174,115022.0
2023-07-25 10:55:00,42.27,42.28,42.25,42.28,153473.0,39.6174,39.6267,39.5986,39.6267,153473.0
2023-07-25 11:00:00,42.28,42.29,42.26,42.29,115734.0,39.6267,39.6361,39.608,39.6361,115734.0
2023-07-25 11:05:00,42.29,42.29,42.27,42.28,238627.0,39.6361,39.6361,39.6174,39.6267,238627.0
2023-07-25 11:10:00,42.28,42.28,42.23,42.23,56001.0,39.6267,39.6267,39.5799,39.5799,56001.0
2023-07-25 11:15:00,42.23,42.23,42.19,42.19,125171.0,39.5799,39.5799,39.5424,39.5424,125171.0
2023-07-25 11:20:00,42.2,42.22,42.19,42.21,93678.0,39.5518,39.5705,39.5424,39.5611,93678.0
2023-07-25 11:25:00,42.2,42.21,42.18,42.19,63301.0,39.5518,39.5611,39.533,39.5424,63301.0
2023-07-25 11:30:00,42.18,42.24,42.18,42.23,118272.0,39.533,39.5892,39.533,39.5799,118272.0
2023-07-25 11:35:00,42.24,42.26,42.22,42.24,106382.0,39.5892,39.608,39.5705,39.5892,106382.0
2023-07-25 11:40:00,42.24,42.26,42.23,42.26,48674.0,39.5892,39.608,39.5799,39.608,48674.0
2023-07-25 11:45:00,42.25,42.25,42.23,42.25,78279.0,39.5986,39.5986,39.5799,39.5986,78279.0
2023-07-25 11:50:00,42.24,42.25,42.22,42.23,66275.0,39.5892,39.5986,39.5705,39.5799,66275.0
2023-07-25 11:55:00,42.23,42.25,42.23,42.25,46736.0,39.5799,39.5986,39.5799,39.5986,46736.0
2023-07-25 12:00:00,42.24,42.26,42.23,42.26,69528.0,39.5892,39.608,39.5799,39.608,69528.0
2023-07-25 12:05:00,42.26,42.27,42.25,42.27,56326.0,39.608,39.6174,39.5986,39.6174,56326.0
2023-07-25 12:10:00,42.27,42.27,42.25,42.26,13853.0,39.6174,39.6174,39.5986,39.608,13853.0
2023-07-25 12:15:00,42.25,42.26,42.25,42.26,39830.0,39.5986,39.608,39.5986,39.608,39830.0
2023-07-25 12:20:00,42.26,42.26,42.24,42.25,21144.0,39.608,39.608,39.5892,39.5986,21144.0
2023-07-25 12:25:00,42.25,42.25,42.23,42.23,21403.0,39.5986,39.5986,39.5799,39.5799,21403.0
2023-07-25 12:30:00,42.23,42.23,42.21,42.23,62847.0,39.5799,39.5799,39.5611,39.5799,62847.0
2023-07-25 12:35:00,42.22,42.23,42.2,42.21,40715.0,39.5705,39.5799,39.5518,39.5611,40715.0
2023-07-25 12:40:00,42.21,42.22,42.2,42.21,11633.0,39.5611,39.5705,39.5518,39.5611,11633.0
2023-07-25 12:45:00,42.21,42.22,42.2,42.21,30387.0,39.5611,39.5705,39.5518,39.5611,30387.0
2023-07-25 12:50:00,42.2,42.21,42.19,42.2,47157.0,39.5518,39.5611,39.5424,39.5518,47157.0
2023-07-25 12:55:00,42.21,42.22,42.2,42.21,24435.0,39.5611,39.5705,39.5518,39.5611,24435.0
2023-07-25 13:00:00,42.2,42.23,42.2,42.23,41494.0,39.5518,39.5799,39.5518,39.5799,41494.0
2023-07-25 13:05:00,42.22,42.23,42.2,42.21,165785.0,39.5705,39.5799,39.5518,39.5611,165785.0
2023-07-25 13:10:00,42.21,42.22,42.19,42.22,40410.0,39.5611,39.5705,39.5424,39.5705,40410.0
2023-07-25 13:15:00,42.22,42.22,42.21,42.21,37153.0,39.5705,39.5705,39.5611,39.5611,37153.0
2023-07-25 13:20:00,42.21,42.23,42.21,42.22,57743.0,39.5611,39.5799,39.5611,39.5705,57743.0
2023-07-25 13:25:00,42.23,42.23,42.21,42.23,52870.0,39.5799,39.5799,39.5611,39.5799,52870.0
2023-07-25 13:30:00,42.23,42.23,42.22,42.22,52034.0,39.5799,39.5799,39.5705,39.5705,52034.0
2023-07-25 13:35:00,42.22,42.23,42.22,42.23,19042.0,39.5705,39.5799,39.5705,39.5799,19042.0
2023-07-25 13:40:00,42.23,42.23,42.21,42.22,31659.0,39.5799,39.5799,39.5611,39.5705,31659.0
2023-07-25 13:45:00,42.22,42.22,42.21,42.22,22169.0,39.5705,39.5705,39.5611,39.5705,22169.0
2023-07-25 13:50:00,42.22,42.23,42.21,42.23,35036.0,39.5705,39.5799,39.5611,39.5799,35036.0
2023-07-25 13:55:00,42.23,42.24,42.22,42.23,16752.0,39.5799,39.5892,39.5705,39.5799,16752.0
2023-07-25 14:00:00,42.23,42.24,42.23,42.23,40578.0,39.5799,39.5892,39.5799,39.5799,40578.0
2023-07-25 14:05:00,42.23,42.26,42.23,42.26,72901.0,39.5799,39.608,39.5799,39.608,72901.0
2023-07-25 14:10:00,42.25,42.26,42.24,42.26,44079.0,39.5986,39.608,39.5892,39.608,44079.0
2023-07-25 14:15:00,42.26,42.26,42.24,42.26,43842.0,39.608,39.608,39.5892,39.608,43842.0
2023-07-25 14:20:00,42.26,42.26,42.24,42.25,36850.0,39.608,39.608,39.5892,39.5986,36850.0
2023-07-25 14:25:00,42.25,42.26,42.24,42.26,45389.0,39.5986,39.608,39.5892,39.608,45389.0
2023-07-25 14:30:00,42.25,42.28,42.25,42.27,65762.0,39.5986,39.6267,39.5986,39.6174,65762.0
2023-07-25 14:35:00,42.27,42.29,42.27,42.28,36853.0,39.6174,39.6361,39.6174,39.6267,36853.0
2023-07-25 14:40:00,42.27,42.28,42.26,42.27,25465.0,39.6174,39.6267,39.608,39.6174,25465.0
2023-07-25 14:45:00,42.27,42.28,42.25,42.25,46514.0,39.6174,39.6267,39.5986,39.5986,46514.0
2023-07-25 14:50:00,42.25,42.26,42.23,42.24,43697.0,39.5986,39.608,39.5799,39.5892,43697.0
2023-07-25 14:55:00,42.25,42.25,42.23,42.23,49715.0,39.5986,39.5986,39.5799,39.5799,49715.0
2023-07-25 15:00:00,42.23,42.24,42.23,42.23,9695.0,39.5799,39.5892,39.5799,39.5799,9695.0
2023-07-25 15:05:00,42.24,42.25,42.23,42.25,40493.0,39.5892,39.5986,39.5799,39.5986,40493.0
2023-07-25 15:10:00,42.25,42.27,42.24,42.27,42699.0,39.5986,39.6174,39.5892,39.6174,42699.0
2023-07-25 15:15:00,42.26,42.27,42.24,42.24,39082.0,39.608,39.6174,39.5892,39.5892,39082.0
2023-07-25 15:20:00,42.25,42.25,42.24,42.24,16509.0,39.5986,39.5986,39.5892,39.5892,16509.0
2023-07-25 15:25:00,42.24,42.25,42.24,42.25,63480.0,39.5892,39.5986,39.5892,39.5986,63480.0
2023-07-25 15:30:00,42.25,42.25,42.22,42.23,86643.0,39.5986,39.5986,39.5705,39.5799,86643.0
2023-07-25 15:35:00,42.24,42.24,42.23,42.23,73977.0,39.5892,39.5892,39.5799,39.5799,73977.0
2023-07-25 15:40:00,42.24,42.24,42.23,42.23,36503.0,39.5892,39.5892,39.5799,39.5799,36503.0
2023-07-25 15:45:00,42.23,42.24,42.22,42.23,63120.0,39.5799,39.5892,39.5705,39.5799,63120.0
2023-07-25 15:50:00,42.22,42.23,42.21,42.22,95814.0,39.5705,39.5799,39.5611,39.5705,95814.0
2023-07-25 15:55:00,42.22,42.23,42.2,42.2,190071.0,39.5705,39.5799,39.5518,39.5518,190071.0
2023-07-26 09:30:00,42.06,42.19,42.04,42.19,143460.0,39.4205,39.5424,39.4018,39.5424,143460.0
2023-07-26 09:35:00,42.18,42.27,42.18,42.26,55411.0,39.533,39.6174,39.533,39.608,55411.0
2023-07-26 09:40:00,42.26,42.3,42.24,42.28,45438.0,39.608,39.6455,39.5892,39.6267,45438.0
2023-07-26 09:45:00,42.28,42.29,42.24,42.26,96086.0,39.6267,39.6361,39.5892,39.608,96086.0
2023-07-26 09:50:00,42.27,42.33,42.26,42.33,48422.0,39.6174,39.6736,39.608,39.6736,48422.0
2023-07-26 09:55:00,42.33,42.37,42.3,42.37,101098.0,39.6736,39.7111,39.6455,39.7111,101098.0
2023-07-26 10:00:00,42.38,42.38,42.33,42.35,159293.0,39.7205,39.7205,39.6736,39.6923,159293.0
2023-07-26 10:05:00,42.35,42.38,42.33,42.33,94010.0,39.6923,39.7205,39.6736,39.6736,94010.0
2023-07-26 10:10:00,42.33,42.37,42.32,42.36,54873.0,39.6736,39.7111,39.6642,39.7017,54873.0
2023-07-26 10:15:00,42.35,42.36,42.31,42.32,58573.0,39.6923,39.7017,39.6549,39.6642,58573.0
2023-07-26 10:20:00,42.32,42.33,42.27,42.29,127938.0,39.6642,39.6736,39.6174,39.6361,127938.0
2023-07-26 10:25:00,42.29,42.32,42.28,42.31,61552.0,39.6361,39.6642,39.6267,39.6549,61552.0
2023-07-26 10:30:00,42.31,42.34,42.31,42.31,139308.0,39.6549,39.683,39.6549,39.6549,139308.0
2023-07-26 10:35:00,42.31,42.34,42.3,42.34,48831.0,39.6549,39.683,39.6455,39.683,48831.0
2023-07-26 10:40:00,42.34,42.35,42.32,42.33,81933.0,39.683,39.6923,39.6642,39.6736,81933.0
2023-07-26 10:45:00,42.34,42.36,42.32,42.34,114968.0,39.683,39.7017,39.6642,39.683,114968.0
2023-07-26 10:50:00,42.34,42.35,42.32,42.33,59763.0,39.683,39.6923,39.6642,39.6736,59763.0
2023-07-26 10:55:00,42.33,42.33,42.3,42.32,62184.0,39.6736,39.6736,39.6455,39.6642,62184.0
2023-07-26 11:00:00,42.32,42.33,42.31,42.33,40822.0,39.6642,39.6736,39.6549,39.6736,40822.0
2023-07-26 11:05:00,42.33,42.33,42.3,42.32,31881.0,39.6736,39.6736,39.6455,39.6642,31881.0
2023-07-26 11:10:00,42.31,42.35,42.31,42.34,34511.0,39.6549,39.6923,39.6549,39.683,34511.0
2023-07-26 11:15:00,42.35,42.37,42.34,42.35,147419.0,39.6923,39.7111,39.683,39.6923,147419.0
2023-07-26 11:20:00,42.34,42.35,42.33,42.33,30340.0,39.683,39.6923,39.6736,39.6736,30340.0
2023-07-26 11:25:00,42.33,42.35,42.32,42.34,59365.0,39.6736,39.6923,39.6642,39.683,59365.0
2023-07-26 11:30:00,42.34,42.35,42.33,42.34,29764.0,39.683,39.6923,39.6736,39.683,29764.0
2023-07-26 11:35:00,42.34,42.37,42.34,42.36,55690.0,39.683,39.7111,39.683,39.7017,55690.0
2023-07-26 11:40:00,42.36,42.38,42.35,42.37,50248.0,39.7017,39.7205,39.6923,39.7111,50248.0
2023-07-26 11:45:00,42.38,42.4,42.38,42.39,63369.0,39.7205,39.7392,39.7205,39.7298,63369.0
2023-07-26 11:50:00,42.39,42.41,42.38,42.4,90657.0,39.7298,39.7486,39.7205,39.7392,90657.0
2023-07-26 11:55:00,42.4,42.4,42.37,42.39,52048.0,39.7392,39.7392,39.7111,39.7298,52048.0
2023-07-26 12:00:00,42.38,42.39,42.36,42.39,40030.0,39.7205,39.7298,39.7017,39.7298,40030.0
2023-07-26 12:05:00,42.38,42.4,42.38,42.4,50726.0,39.7205,39.7392,39.7205,39.7392,50726.0
2023-07-26 12:10:00,42.4,42.42,42.39,42.41,42653.0,39.7392,39.7579,39.7298,39.7486,42653.0
2023-07-26 12:15:00,42.41,42.42,42.4,42.41,42935.0,39.7486,39.7579,39.7392,39.7486,42935.0
2023-07-26 12:20:00,42.41,42.42,42.4,42.41,65140.0,39.7486,39.7579,39.7392,39.7486,65140.0
2023-07-26 12:25:00,42.4,42.41,42.39,42.4,43171.0,39.7392,39.7486,39.7298,39.7392,43171.0
2023-07-26 12:30:00,42.4,42.41,42.38,42.38,27654.0,39.7392,39.7486,39.7205,39.7205,27654.0
2023-07-26 12:35:00,42.38,42.4,42.38,42.39,40621.0,39.7205,39.7392,39.7205,39.7298,40621.0
2023-07-26 12:40:00,42.38,42.41,42.38,42.41,23634.0,39.7205,39.7486,39.7205,39.7486,23634.0
2023-07-26 12:45:00,42.41,42.42,42.4,42.41,80904.0,39.7486,39.7579,39.7392,39.7486,80904.0
2023-07-26 12:50:00,42.41,42.43,42.41,42.41,26531.0,39.7486,39.7673,39.7486,39.7486,26531.0
2023-07-26 12:55:00,42.42,42.43,42.41,42.43,28509.0,39.7579,39.7673,39.7486,39.7673,28509.0
2023-07-26 13:00:00,42.43,42.43,42.42,42.43,32401.0,39.7673,39.7673,39.7579,39.7673,32401.0
2023-07-26 13:05:00,42.43,42.43,42.42,42.43,16558.0,39.7673,39.7673,39.7579,39.7673,16558.0
2023-07-26 13:10:00,42.43,42.43,42.41,42.41,45705.0,39.7673,39.7673,39.7486,39.7486,45705.0
2023-07-26 13:15:00,42.42,42.43,42.41,42.41,30453.0,39.7579,39.7673,39.7486,39.7486,30453.0
2023-07-26 13:20:00,42.41,42.43,42.41,42.42,24335.0,39.7486,39.7673,39.7486,39.7579,24335.0
2023-07-26 13:25:00,42.43,42.44,42.42,42.42,37367.0,39.7673,39.7767,39.7579,39.7579,37367.0
2023-07-26 13:30:00,42.42,42.43,42.4,42.41,26751.0,39.7579,39.7673,39.7392,39.7486,26751.0
2023-07-26 13:35:00,42.4,42.4,42.38,42.39,26507.0,39.7392,39.7392,39.7205,39.7298,26507.0
2023-07-26 13:40:00,42.39,42.4,42.38,42.4,27743.0,39.7298,39.7392,39.7205,39.7392,27743.0
2023-07-26 13:45:00,42.4,42.4,42.37,42.38,38720.0,39.7392,39.7392,39.7111,39.7205,38720.0
2023-07-26 13:50:00,42.38,42.38,42.37,42.37,16849.0,39.7205,39.7205,39.7111,39.7111,16849.0
2023-07-26 13:55:00,42.37,42.37,42.35,42.36,53962.0,39.7111,39.7111,39.6923,39.7017,53962.0
2023-07-26 14:00:00,42.36,42.46,42.35,42.43,182534.0,39.7017,39.7954,39.6923,39.7673,182534.0
2023-07-26 14:05:00,42.43,42.45,42.39,42.44,84010.0,39.7673,39.7861,39.7298,39.7767,84010.0
2023-07-26 14:10:00,42.43,42.46,42.41,42.42,47191.0,39.7673,39.7954,39.7486,39.7579,47191.0
2023-07-26 14:15:00,42.41,42.42,42.39,42.41,66942.0,39.7486,39.7579,39.7298,39.7486,66942.0
2023-07-26 14:20:00,42.4,42.41,42.37,42.37,80096.0,39.7392,39.7486,39.7111,39.7111,80096.0
2023-07-26 14:25:00,42.37,42.38,42.33,42.38,116664.0,39.7111,39.7205,39.6736,39.7205,116664.0
2023-07-26 14:30:00,42.38,42.43,42.37,42.4,181228.0,39.7205,39.7673,39.7111,39.7392,181228.0
2023-07-26 14:35:00,42.41,42.55,42.4,42.55,332482.0,39.7486,39.8798,39.7392,39.8798,332482.0
2023-07-26 14:40:00,42.55,42.59,42.54,42.57,165187.0,39.8798,39.9173,39.8704,39.8985,165187.0
2023-07-26 14:45:00,42.58,42.59,42.5,42.51,146178.0,39.9079,39.9173,39.8329,39.8423,146178.0
2023-07-26 14:50:00,42.51,42.54,42.48,42.54,69969.0,39.8423,39.8704,39.8142,39.8704,69969.0
2023-07-26 14:55:00,42.53,42.54,42.51,42.53,66432.0,39.861,39.8704,39.8423,39.861,66432.0
2023-07-26 15:00:00,42.53,42.55,42.49,42.51,80392.0,39.861,39.8798,39.8236,39.8423,80392.0
2023-07-26 15:05:00,42.49,42.5,42.38,42.39,447873.0,39.8236,39.8329,39.7205,39.7298,447873.0
2023-07-26 15:10:00,42.39,42.44,42.37,42.42,134479.0,39.7298,39.7767,39.7111,39.7579,134479.0
2023-07-26 15:15:00,42.43,42.45,42.37,42.41,117505.0,39.7673,39.7861,39.7111,39.7486,117505.0
2023-07-26 15:20:00,42.42,42.46,42.42,42.45,97001.0,39.7579,39.7954,39.7579,39.7861,97001.0
2023-07-26 15:25:00,42.45,42.46,42.43,42.46,85875.0,39.7861,39.7954,39.7673,39.7954,85875.0
2023-07-26 15:30:00,42.46,42.47,42.43,42.47,70463.0,39.7954,39.8048,39.7673,39.8048,70463.0
2023-07-26 15:35:00,42.47,42.48,42.45,42.47,45136.0,39.8048,39.8142,39.7861,39.8048,45136.0
2023-07-26 15:40:00,42.47,42.5,42.46,42.49,69235.0,39.8048,39.8329,39.7954,39.8236,69235.0
2023-07-26 15:45:00,42.5,42.5,42.46,42.46,103052.0,39.8329,39.8329,39.7954,39.7954,103052.0
2023-07-26 15:50:00,42.46,42.47,42.45,42.47,74453.0,39.7954,39.8048,39.7861,39.8048,74453.0
2023-07-26 15:55:00,42.47,42.49,42.46,42.48,186780.0,39.8048,39.8236,39.7954,39.8142,186780.0
2023-07-27 09:30:00,42.51,42.54,42.33,42.35,304105.0,39.8423,39.8704,39.6736,39.6923,304105.0
2023-07-27 09:35:00,42.35,42.37,42.31,42.34,204878.0,39.6923,39.7111,39.6549,39.683,204878.0
2023-07-27 09:40:00,42.33,42.38,42.31,42.38,107707.0,39.6736,39.7205,39.6549,39.7205,107707.0
2023-07-27 09:45:00,42.37,42.38,42.3,42.31,115803.0,39.7111,39.7205,39.6455,39.6549,115803.0
2023-07-27 09:50:00,42.31,42.36,42.31,42.35,83684.0,39.6549,39.7017,39.6549,39.6923,83684.0
2023-07-27 09:55:00,42.35,42.36,42.3,42.33,57060.0,39.6923,39.7017,39.6455,39.6736,57060.0
2023-07-27 10:00:00,42.34,42.34,42.24,42.25,111496.0,39.683,39.683,39.5892,39.5986,111496.0
2023-07-27 10:05:00,42.25,42.27,42.22,42.26,72052.0,39.5986,39.6174,39.5705,39.608,72052.0
2023-07-27 10:10:00,42.27,42.29,42.25,42.28,100473.0,39.6174,39.6361,39.5986,39.6267,100473.0
2023-07-27 10:15:00,42.28,42.3,42.27,42.28,86855.0,39.6267,39.6455,39.6174,39.6267,86855.0
2023-07-27 10:20:00,42.29,42.31,42.26,42.3,82297.0,39.6361,39.6549,39.608,39.6455,82297.0
2023-07-27 10:25:00,42.3,42.3,42.25,42.26,81381.0,39.6455,39.6455,39.5986,39.608,81381.0
2023-07-27 10:30:00,42.26,42.3,42.24,42.29,63620.0,39.608,39.6455,39.5892,39.6361,63620.0
2023-07-27 10:35:00,42.3,42.31,42.27,42.3,60395.0,39.6455,39.6549,39.6174,39.6455,60395.0
2023-07-27 10:40:00,42.3,42.32,42.28,42.29,271314.0,39.6455,39.6642,39.6267,39.6361,271314.0
2023-07-27 10:45:00,42.28,42.31,42.28,42.3,51112.0,39.6267,39.6549,39.6267,39.6455,51112.0
2023-07-27 10:50:00,42.29,42.3,42.27,42.29,41557.0,39.6361,39.6455,39.6174,39.6361,41557.0
2023-07-27 10:55:00,42.28,42.31,42.27,42.28,110214.0,39.6267,39.6549,39.6174,39.6267,110214.0
2023-07-27 11:00:00,42.29,42.32,42.29,42.31,54699.0,39.6361,39.6642,39.6361,39.6549,54699.0
2023-07-27 11:05:00,42.31,42.33,42.29,42.29,54457.0,39.6549,39.6736,39.6361,39.6361,54457.0
2023-07-27 11:10:00,42.3,42.31,42.29,42.3,42907.0,39.6455,39.6549,39.6361,39.6455,42907.0
2023-07-27 11:15:00,42.3,42.31,42.28,42.3,96018.0,39.6455,39.6549,39.6267,39.6455,96018.0
2023-07-27 11:20:00,42.31,42.32,42.3,42.32,66515.0,39.6549,39.6642,39.6455,39.6642,66515.0
2023-07-27 11:25:00,42.31,42.33,42.31,42.33,67566.0,39.6549,39.6736,39.6549,39.6736,67566.0
2023-07-27 11:30:00,42.34,42.37,42.33,42.37,40673.0,39.683,39.7111,39.6736,39.7111,40673.0
2023-07-27 11:35:00,42.37,42.38,42.36,42.38,63632.0,39.7111,39.7205,39.7017,39.7205,63632.0
2023-07-27 11:40:00,42.38,42.39,42.34,42.35,116856.0,39.7205,39.7298,39.683,39.6923,116856.0
2023-07-27 11:45:00,42.34,42.38,42.34,42.36,24661.0,39.683,39.7205,39.683,39.7017,24661.0
2023-07-27 11:50:00,42.36,42.38,42.35,42.36,55325.0,39.7017,39.7205,39.6923,39.7017,55325.0
2023-07-27 11:55:00,42.37,42.38,42.36,42.37,52220.0,39.7111,39.7205,39.7017,39.7111,52220.0
2023-07-27 12:00:00,42.37,42.38,42.36,42.37,185097.0,39.7111,39.7205,39.7017,39.7111,185097.0
2023-07-27 12:05:00,42.37,42.37,42.34,42.36,150944.0,39.7111,39.7111,39.683,39.7017,150944.0
2023-07-27 12:10:00,42.36,42.36,42.35,42.35,50292.0,39.7017,39.7017,39.6923,39.6923,50292.0
2023-07-27 12:15:00,42.35,42.36,42.34,42.34,117654.0,39.6923,39.7017,39.683,39.683,117654.0
2023-07-27 12:20:00,42.35,42.37,42.34,42.37,39768.0,39.6923,39.7111,39.683,39.7111,39768.0
2023-07-27 12:25:00,42.36,42.39,42.36,42.39,26547.0,39.7017,39.7298,39.7017,39.7298,26547.0
2023-07-27 12:30:00,42.39,42.39,42.38,42.38,21523.0,39.7298,39.7298,39.7205,39.7205,21523.0
2023-07-27 12:35:00,42.38,42.4,42.38,42.4,90861.0,39.7205,39.7392,39.7205,39.7392,90861.0
2023-07-27 12:40:00,42.39,42.4,42.39,42.39,42442.0,39.7298,39.7392,39.7298,39.7298,42442.0
2023-07-27 12:45:00,42.39,42.41,42.39,42.41,59131.0,39.7298,39.7486,39.7298,39.7486,59131.0
2023-07-27 12:50:00,42.41,42.41,42.37,42.38,45286.0,39.7486,39.7486,39.7111,39.7205,45286.0
2023-07-27 12:55:00,42.37,42.39,42.37,42.39,42779.0,39.7111,39.7298,39.7111,39.7298,42779.0
2023-07-27 13:00:00,42.39,42.41,42.37,42.39,169655.0,39.7298,39.7486,39.7111,39.7298,169655.0
2023-07-27 13:05:00,42.39,42.39,42.34,42.37,86091.0,39.7298,39.7298,39.683,39.7111,86091.0
2023-07-27 13:10:00,42.38,42.42,42.37,42.4,91705.0,39.7205,39.7579,39.7111,39.7392,91705.0
2023-07-27 13:15:00,42.4,42.4,42.34,42.35,126517.0,39.7392,39.7392,39.683,39.6923,126517.0
2023-07-27 13:20:00,42.34,42.35,42.32,42.33,58663.0,39.683,39.6923,39.6642,39.6736,58663.0
2023-07-27 13:25:00,42.33,42.34,42.31,42.33,41068.0,39.6736,39.683,39.6549,39.6736,41068.0
2023-07-27 13:30:00,42.32,42.33,42.3,42.3,22663.0,39.6642,39.6736,39.6455,39.6455,22663.0
2023-07-27 13:35:00,42.3,42.31,42.29,42.3,49550.0,39.6455,39.6549,39.6361,39.6455,49550.0
2023-07-27 13:40:00,42.3,42.31,42.29,42.3,16260.0,39.6455,39.6549,39.6361,39.6455,16260.0
2023-07-27 13:45:00,42.31,42.31,42.28,42.28,38062.0,39.6549,39.6549,39.6267,39.6267,38062.0
2023-07-27 13:50:00,42.28,42.29,42.26,42.27,29863.0,39.6267,39.6361,39.608,39.6174,29863.0
2023-07-27 13:55:00,42.27,42.28,42.25,42.26,62523.0,39.6174,39.6267,39.5986,39.608,62523.0
2023-07-27 14:00:00,42.25,42.25,42.23,42.25,91118.0,39.5986,39.5986,39.5799,39.5986,91118.0
2023-07-27 14:05:00,42.25,42.25,42.2,42.2,187907.0,39.5986,39.5986,39.5518,39.5518,187907.0
2023-07-27 14:10:00,42.2,42.21,42.14,42.14,204124.0,39.5518,39.5611,39.4955,39.4955,204124.0
2023-07-27 14:15:00,42.15,42.16,42.14,42.16,68761.0,39.5049,39.5143,39.4955,39.5143,68761.0
2023-07-27 14:20:00,42.16,42.18,42.15,42.16,72046.0,39.5143,39.533,39.5049,39.5143,72046.0
2023-07-27 14:25:00,42.16,42.16,42.11,42.12,91365.0,39.5143,39.5143,39.4674,39.4768,91365.0
2023-07-27 14:30:00,42.11,42.12,42.08,42.09,97867.0,39.4674,39.4768,39.4393,39.4487,97867.0
2023-07-27 14:35:00,42.09,42.09,42.01,42.02,146385.0,39.4487,39.4487,39.3737,39.3831,146385.0
2023-07-27 14:40:00,42.03,42.06,42.01,42.04,90044.0,39.3924,39.4205,39.3737,39.4018,90044.0
2023-07-27 14:45:00,42.04,42.06,42.02,42.02,41513.0,39.4018,39.4205,39.3831,39.3831,41513.0
2023-07-27 14:50:00,42.02,42.04,42.01,42.04,79891.0,39.3831,39.4018,39.3737,39.4018,79891.0
2023-07-27 14:55:00,42.04,42.04,42.01,42.02,147579.0,39.4018,39.4018,39.3737,39.3831,147579.0
2023-07-27 15:00:00,42.02,42.02,42.0,42.01,171479.0,39.3831,39.3831,39.3643,39.3737,171479.0
2023-07-27 15:05:00,42.02,42.02,41.99,42.02,100853.0,39.3831,39.3831,39.3549,39.3831,100853.0
2023-07-27 15:10:00,42.03,42.06,42.02,42.06,61116.0,39.3924,39.4205,39.3831,39.4205,61116.0
2023-07-27 15:15:00,42.06,42.09,42.05,42.07,107872.0,39.4205,39.4487,39.4112,39.4299,107872.0
2023-07-27 15:20:00,42.07,42.07,42.03,42.03,69785.0,39.4299,39.4299,39.3924,39.3924,69785.0
2023-07-27 15:25:00,42.03,42.04,42.01,42.02,80484.0,39.3924,39.4018,39.3737,39.3831,80484.0
2023-07-27 15:30:00,42.01,42.03,42.01,42.01,65517.0,39.3737,39.3924,39.3737,39.3737,65517.0
2023-07-27 15:35:00,42.01,42.01,41.98,42.0,59247.0,39.3737,39.3737,39.3456,39.3643,59247.0
2023-07-27 15:40:00,41.99,42.01,41.98,41.98,54576.0,39.3549,39.3737,39.3456,39.3456,54576.0
2023-07-27 15:45:00,41.98,41.99,41.95,41.96,60702.0,39.3456,39.3549,39.3174,39.3268,60702.0
2023-07-27 15:50:00,41.96,41.99,41.96,41.98,39579.0,39.3268,39.3549,39.3268,39.3456,39579.0
2023-07-27 15:55:00,41.98,42.01,41.98,42.01,178796.0,39.3456,39.3737,39.3456,39.3737,178796.0
2023-07-28 09:30:00,42.82,42.84,42.76,42.79,187211.0,40.1328,40.1516,40.0766,40.1047,187211.0
2023-07-28 09:35:00,42.79,42.86,42.78,42.84,396208.0,40.1047,40.1703,40.0954,40.1516,396208.0
2023-07-28 09:40:00,42.84,42.88,42.82,42.85,156227.0,40.1516,40.1891,40.1328,40.161,156227.0
2023-07-28 09:45:00,42.85,42.94,42.84,42.94,122378.0,40.161,40.2453,40.1516,40.2453,122378.0
2023-07-28 09:50:00,42.95,42.97,42.9,42.95,129492.0,40.2547,40.2734,40.2078,40.2547,129492.0
2023-07-28 09:55:00,42.95,42.96,42.9,42.9,89056.0,40.2547,40.2641,40.2078,40.2078,89056.0
2023-07-28 10:00:00,42.91,42.98,42.9,42.93,186280.0,40.2172,40.2828,40.2078,40.2359,186280.0
2023-07-28 10:05:00,42.94,42.97,42.93,42.95,63669.0,40.2453,40.2734,40.2359,40.2547,63669.0
2023-07-28 10:10:00,42.95,42.99,42.95,42.98,48777.0,40.2547,40.2922,40.2547,40.2828,48777.0
2023-07-28 10:15:00,42.99,43.01,42.99,43.01,112629.0,40.2922,40.3109,40.2922,40.3109,112629.0
2023-07-28 10:20:00,43.01,43.02,42.97,43.01,85832.0,40.3109,40.3203,40.2734,40.3109,85832.0
2023-07-28 10:25:00,43.01,43.01,42.92,42.92,125617.0,40.3109,40.3109,40.2266,40.2266,125617.0
2023-07-28 10:30:00,42.93,42.97,42.92,42.96,98530.0,40.2359,40.2734,40.2266,40.2641,98530.0
2023-07-28 10:35:00,42.95,42.97,42.93,42.96,101541.0,40.2547,40.2734,40.2359,40.2641,101541.0
2023-07-28 10:40:00,42.97,42.97,42.93,42.95,110921.0,40.2734,40.2734,40.2359,40.2547,110921.0
2023-07-28 10:45:00,42.94,42.94,42.9,42.91,56216.0,40.2453,40.2453,40.2078,40.2172,56216.0
2023-07-28 10:50:00,42.92,42.93,42.88,42.89,70222.0,40.2266,40.2359,40.1891,40.1985,70222.0
2023-07-28 10:55:00,42.89,42.93,42.89,42.93,30909.0,40.1985,40.2359,40.1985,40.2359,30909.0
2023-07-28 11:00:00,42.93,42.93,42.91,42.93,77732.0,40.2359,40.2359,40.2172,40.2359,77732.0
2023-07-28 11:05:00,42.92,42.96,42.91,42.96,55768.0,40.2266,40.2641,40.2172,40.2641,55768.0
2023-07-28 11:10:00,42.95,42.97,42.94,42.97,39193.0,40.2547,40.2734,40.2453,40.2734,39193.0
2023-07-28 11:15:00,42.97,42.99,42.96,42.97,38781.0,40.2734,40.2922,40.2641,40.2734,38781.0
2023-07-28 11:20:00,42.97,42.99,42.96,42.98,52201.0,40.2734,40.2922,40.2641,40.2828,52201.0
2023-07-28 11:25:00,42.98,43.02,42.97,43.01,35699.0,40.2828,40.3203,40.2734,40.3109,35699.0
2023-07-28 11:30:00,43.01,43.03,43.0,43.01,90820.0,40.3109,40.3297,40.3016,40.3109,90820.0
2023-07-28 11:35:00,43.0,43.02,43.0,43.02,46755.0,40.3016,40.3203,40.3016,40.3203,46755.0
2023-07-28 11:40:00,43.02,43.03,43.01,43.01,22222.0,40.3203,40.3297,40.3109,40.3109,22222.0
2023-07-28 11:45:00,43.02,43.02,43.0,43.01,65377.0,40.3203,40.3203,40.3016,40.3109,65377.0
2023-07-28 11:50:00,43.01,43.02,43.01,43.02,46012.0,40.3109,40.3203,40.3109,40.3203,46012.0
2023-07-28 11:55:00,43.02,43.04,43.01,43.03,101933.0,40.3203,40.339,40.3109,40.3297,101933.0
2023-07-28 12:00:00,43.02,43.03,42.98,43.0,241317.0,40.3203,40.3297,40.2828,40.3016,241317.0
2023-07-28 12:05:00,43.01,43.01,42.98,42.98,66274.0,40.3109,40.3109,40.2828,40.2828,66274.0
2023-07-28 12:10:00,42.98,42.99,42.96,42.99,63054.0,40.2828,40.2922,40.2641,40.2922,63054.0
2023-07-28 12:15:00,42.98,43.0,42.97,42.98,23435.0,40.2828,40.3016,40.2734,40.2828,23435.0
2023-07-28 12:20:00,42.98,43.01,42.97,43.0,82752.0,40.2828,40.3109,40.2734,40.3016,82752.0
2023-07-28 12:25:00,43.0,43.04,42.99,43.04,65290.0,40.3016,40.339,40.2922,40.339,65290.0
2023-07-28 12:30:00,43.04,43.04,43.02,43.03,52072.0,40.339,40.339,40.3203,40.3297,52072.0
2023-07-28 12:35:00,43.03,43.03,43.0,43.01,50381.0,40.3297,40.3297,40.3016,40.3109,50381.0
2023-07-28 12:40:00,43.01,43.01,42.99,43.0,38124.0,40.3109,40.3109,40.2922,40.3016,38124.0
2023-07-28 12:45:00,43.0,43.0,42.98,42.98,35693.0,40.3016,40.3016,40.2828,40.2828,35693.0
2023-07-28 12:50:00,42.99,43.01,42.98,43.01,122636.0,40.2922,40.3109,40.2828,40.3109,122636.0
2023-07-28 12:55:00,43.0,43.01,42.97,42.98,183101.0,40.3016,40.3109,40.2734,40.2828,183101.0
2023-07-28 13:00:00,42.98,43.0,42.97,43.0,56151.0,40.2828,40.3016,40.2734,40.3016,56151.0
2023-07-28 13:05:00,43.0,43.01,42.97,42.98,53091.0,40.3016,40.3109,40.2734,40.2828,53091.0
2023-07-28 13:10:00,42.97,42.99,42.96,42.98,50777.0,40.2734,40.2922,40.2641,40.2828,50777.0
2023-07-28 13:15:00,42.98,42.99,42.97,42.98,30449.0,40.2828,40.2922,40.2734,40.2828,30449.0
2023-07-28 13:20:00,42.97,42.97,42.94,42.97,143801.0,40.2734,40.2734,40.2453,40.2734,143801.0
2023-07-28 13:25:00,42.97,42.98,42.96,42.97,365334.0,40.2734,40.2828,40.2641,40.2734,365334.0
2023-07-28 13:30:00,42.97,42.97,42.94,42.95,276615.0,40.2734,40.2734,40.2453,40.2547,276615.0
2023-07-28 13:35:00,42.95,42.96,42.93,42.95,97965.0,40.2547,40.2641,40.2359,40.2547,97965.0
2023-07-28 13:40:00,42.95,42.95,42.92,42.94,194323.0,40.2547,40.2547,40.2266,40.2453,194323.0
2023-07-28 13:45:00,42.94,42.94,42.91,42.93,95297.0,40.2453,40.2453,40.2172,40.2359,95297.0
2023-07-28 13:50:00,42.93,42.98,42.93,42.98,57105.0,40.2359,40.2828,40.2359,40.2828,57105.0
2023-07-28 13:55:00,42.98,43.0,42.98,42.99,42942.0,40.2828,40.3016,40.2828,40.2922,42942.0
2023-07-28 14:00:00,43.0,43.02,42.99,43.01,83611.0,40.3016,40.3203,40.2922,40.3109,83611.0
2023-07-28 14:05:00,43.01,43.01,43.0,43.01,24251.0,40.3109,40.3109,40.3016,40.3109,24251.0
2023-07-28 14:10:00,43.01,43.01,42.98,42.98,273757.0,40.3109,40.3109,40.2828,40.2828,273757.0
2023-07-28 14:15:00,42.98,42.99,42.98,42.99,54430.0,40.2828,40.2922,40.2828,40.2922,54430.0
2023-07-28 14:20:00,42.98,43.0,42.97,42.98,43008.0,40.2828,40.3016,40.2734,40.2828,43008.0
2023-07-28 14:25:00,42.98,43.0,42.97,43.0,37562.0,40.2828,40.3016,40.2734,40.3016,37562.0
2023-07-28 14:30:00,43.0,43.0,42.99,43.0,46487.0,40.3016,40.3016,40.2922,40.3016,46487.0
2023-07-28 14:35:00,42.99,43.0,42.97,42.98,51102.0,40.2922,40.3016,40.2734,40.2828,51102.0
2023-07-28 14:40:00,42.98,43.0,42.97,43.0,57569.0,40.2828,40.3016,40.2734,40.3016,57569.0
2023-07-28 14:45:00,43.0,43.01,42.99,43.0,29608.0,40.3016,40.3109,40.2922,40.3016,29608.0
2023-07-28 14:50:00,43.01,43.04,43.0,43.04,69644.0,40.3109,40.339,40.3016,40.339,69644.0
2023-07-28 14:55:00,43.03,43.04,43.01,43.02,125460.0,40.3297,40.339,40.3109,40.3203,125460.0
2023-07-28 15:00:00,43.01,43.02,43.0,43.01,70656.0,40.3109,40.3203,40.3016,40.3109,70656.0
2023-07-28 15:05:00,43.02,43.03,43.01,43.02,25118.0,40.3203,40.3297,40.3109,40.3203,25118.0
2023-07-28 15:10:00,43.02,43.04,43.02,43.04,37305.0,40.3203,40.339,40.3203,40.339,37305.0
2023-07-28 15:15:00,43.04,43.04,43.03,43.04,35189.0,40.339,40.339,40.3297,40.339,35189.0
2023-07-28 15:20:00,43.04,43.04,43.02,43.02,52221.0,40.339,40.339,40.3203,40.3203,52221.0
2023-07-28 15:25:00,43.03,43.04,43.02,43.03,127042.0,40.3297,40.339,40.3203,40.3297,127042.0
2023-07-28 15:30:00,43.02,43.04,43.02,43.04,39024.0,40.3203,40.339,40.3203,40.339,39024.0
2023-07-28 15:35:00,43.04,43.04,43.02,43.02,106535.0,40.339,40.339,40.3203,40.3203,106535.0
2023-07-28 15:40:00,43.02,43.03,43.02,43.02,36807.0,40.3203,40.3297,40.3203,40.3203,36807.0
2023-07-28 15:45:00,43.02,43.03,43.01,43.02,52863.0,40.3203,40.3297,40.3109,40.3203,52863.0
2023-07-28 15:50:00,43.01,43.03,43.0,43.03,102854.0,40.3109,40.3297,40.3016,40.3297,102854.0
2023-07-28 15:55:00,43.03,43.03,43.01,43.03,181033.0,40.3297,40.3297,40.3109,40.3297,181033.0
2023-07-31 09:30:00,42.88,42.92,42.81,42.88,265632.0,40.1891,40.2266,40.1235,40.1891,265632.0
2023-07-31 09:35:00,42.88,42.91,42.86,42.91,125516.0,40.1891,40.2172,40.1703,40.2172,125516.0
2023-07-31 09:40:00,42.91,43.0,42.89,42.98,98822.0,40.2172,40.3016,40.1985,40.2828,98822.0
2023-07-31 09:45:00,42.98,43.06,42.98,43.04,139833.0,40.2828,40.3578,40.2828,40.339,139833.0
2023-07-31 09:50:00,43.05,43.06,42.94,42.95,92017.0,40.3484,40.3578,40.2453,40.2547,92017.0
2023-07-31 09:55:00,42.94,42.95,42.87,42.93,125383.0,40.2453,40.2547,40.1797,40.2359,125383.0
2023-07-31 10:00:00,42.92,42.99,42.92,42.98,83203.0,40.2266,40.2922,40.2266,40.2828,83203.0
2023-07-31 10:05:00,42.98,42.99,42.93,42.95,57894.0,40.2828,40.2922,40.2359,40.2547,57894.0
2023-07-31 10:10:00,42.96,42.98,42.91,42.91,66552.0,40.2641,40.2828,40.2172,40.2172,66552.0
2023-07-31 10:15:00,42.92,42.97,42.91,42.96,50311.0,40.2266,40.2734,40.2172,40.2641,50311.0
2023-07-31 10:20:00,42.95,42.97,42.93,42.96,104850.0,40.2547,40.2734,40.2359,40.2641,104850.0
2023-07-31 10:25:00,42.96,43.0,42.95,42.99,55811.0,40.2641,40.3016,40.2547,40.2922,55811.0
2023-07-31 10:30:00,42.99,43.01,42.95,42.98,44905.0,40.2922,40.3109,40.2547,40.2828,44905.0
2023-07-31 10:35:00,42.97,42.98,42.95,42.97,97171.0,40.2734,40.2828,40.2547,40.2734,97171.0
2023-07-31 10:40:00,42.97,42.99,42.96,42.98,38497.0,40.2734,40.2922,40.2641,40.2828,38497.0
2023-07-31 10:45:00,42.99,43.0,42.96,42.99,85180.0,40.2922,40.3016,40.2641,40.2922,85180.0
2023-07-31 10:50:00,42.99,43.02,42.99,43.02,61761.0,40.2922,40.3203,40.2922,40.3203,61761.0
2023-07-31 10:55:00,43.02,43.03,43.01,43.02,41463.0,40.3203,40.3297,40.3109,40.3203,41463.0
2023-07-31 11:00:00,43.02,43.03,43.0,43.01,48900.0,40.3203,40.3297,40.3016,40.3109,48900.0
2023-07-31 11:05:00,43.01,43.03,43.0,43.02,144619.0,40.3109,40.3297,40.3016,40.3203,144619.0
2023-07-31 11:10:00,43.02,43.03,43.01,43.03,23281.0,40.3203,40.3297,40.3109,40.3297,23281.0
2023-07-31 11:15:00,43.03,43.03,43.01,43.02,35232.0,40.3297,40.3297,40.3109,40.3203,35232.0
2023-07-31 11:20:00,43.02,43.03,43.01,43.03,15276.0,40.3203,40.3297,40.3109,40.3297,15276.0
2023-07-31 11:25:00,43.02,43.04,43.01,43.04,39614.0,40.3203,40.339,40.3109,40.339,39614.0
2023-07-31 11:30:00,43.04,43.05,43.0,43.02,76121.0,40.339,40.3484,40.3016,40.3203,76121.0
2023-07-31 11:35:00,43.02,43.04,43.0,43.01,52818.0,40.3203,40.339,40.3016,40.3109,52818.0
2023-07-31 11:40:00,43.01,43.03,43.0,43.02,70675.0,40.3109,40.3297,40.3016,40.3203,70675.0
2023-07-31 11:45:00,43.03,43.05,43.02,43.05,49734.0,40.3297,40.3484,40.3203,40.3484,49734.0
2023-07-31 11:50:00,43.04,43.04,43.01,43.01,58983.0,40.339,40.339,40.3109,40.3109,58983.0
2023-07-31 11:55:00,43.01,43.03,43.01,43.03,41298.0,40.3109,40.3297,40.3109,40.3297,41298.0
2023-07-31 12:00:00,43.02,43.04,43.02,43.04,36969.0,40.3203,40.339,40.3203,40.339,36969.0
2023-07-31 12:05:00,43.04,43.04,43.02,43.03,24262.0,40.339,40.339,40.3203,40.3297,24262.0
2023-07-31 12:10:00,43.03,43.03,43.02,43.03,45923.0,40.3297,40.3297,40.3203,40.3297,45923.0
2023-07-31 12:15:00,43.03,43.03,43.02,43.02,58589.0,40.3297,40.3297,40.3203,40.3203,58589.0
2023-07-31 12:20:00,43.02,43.03,43.02,43.03,40260.0,40.3203,40.3297,40.3203,40.3297,40260.0
2023-07-31 12:25:00,43.03,43.04,43.02,43.04,127015.0,40.3297,40.339,40.3203,40.339,127015.0
2023-07-31 12:30:00,43.04,43.04,43.02,43.02,48617.0,40.339,40.339,40.3203,40.3203,48617.0
2023-07-31 12:35:00,43.02,43.04,43.02,43.03,30602.0,40.3203,40.339,40.3203,40.3297,30602.0
2023-07-31 12:40:00,43.04,43.04,43.02,43.03,43144.0,40.339,40.339,40.3203,40.3297,43144.0
2023-07-31 12:45:00,43.02,43.04,43.02,43.03,100868.0,40.3203,40.339,40.3203,40.3297,100868.0
2023-07-31 12:50:00,43.02,43.03,43.01,43.03,47266.0,40.3203,40.3297,40.3109,40.3297,47266.0
2023-07-31 12:55:00,43.02,43.03,43.02,43.02,27721.0,40.3203,40.3297,40.3203,40.3203,27721.0
2023-07-31 13:00:00,43.02,43.03,43.0,43.0,39531.0,40.3203,40.3297,40.3016,40.3016,39531.0
2023-07-31 13:05:00,43.0,43.03,43.0,43.03,17269.0,40.3016,40.3297,40.3016,40.3297,17269.0
2023-07-31 13:10:00,43.03,43.04,43.02,43.03,102793.0,40.3297,40.339,40.3203,40.3297,102793.0
2023-07-31 13:15:00,43.04,43.04,43.0,43.02,69624.0,40.339,40.339,40.3016,40.3203,69624.0
2023-07-31 13:20:00,43.02,43.04,43.01,43.04,17343.0,40.3203,40.339,40.3109,40.339,17343.0
2023-07-31 13:25:00,43.04,43.04,43.02,43.02,40804.0,40.339,40.339,40.3203,40.3203,40804.0
2023-07-31 13:30:00,43.02,43.04,43.02,43.04,40128.0,40.3203,40.339,40.3203,40.339,40128.0
2023-07-31 13:35:00,43.04,43.06,43.03,43.05,27329.0,40.339,40.3578,40.3297,40.3484,27329.0
2023-07-31 13:40:00,43.05,43.06,43.05,43.06,22925.0,40.3484,40.3578,40.3484,40.3578,22925.0
2023-07-31 13:45:00,43.06,43.07,43.05,43.07,22049.0,40.3578,40.3672,40.3484,40.3672,22049.0
2023-07-31 13:50:00,43.07,43.07,43.06,43.06,92503.0,40.3672,40.3672,40.3578,40.3578,92503.0
2023-07-31 13:55:00,43.07,43.07,43.06,43.07,103413.0,40.3672,40.3672,40.3578,40.3672,103413.0
2023-07-31 14:00:00,43.07,43.1,43.06,43.08,59348.0,40.3672,40.3953,40.3578,40.3765,59348.0
2023-07-31 14:05:00,43.09,43.09,43.07,43.08,33522.0,40.3859,40.3859,40.3672,40.3765,33522.0
2023-07-31 14:10:00,43.07,43.08,43.06,43.07,42188.0,40.3672,40.3765,40.3578,40.3672,42188.0
2023-07-31 14:15:00,43.06,43.08,43.06,43.08,51031.0,40.3578,40.3765,40.3578,40.3765,51031.0
2023-07-31 14:20:00,43.08,43.08,43.06,43.07,40020.0,40.3765,40.3765,40.3578,40.3672,40020.0
2023-07-31 14:25:00,43.07,43.07,43.06,43.07,40857.0,40.3672,40.3672,40.3578,40.3672,40857.0
2023-07-31 14:30:00,43.07,43.08,43.06,43.08,32689.0,40.3672,40.3765,40.3578,40.3765,32689.0
2023-07-31 14:35:00,43.08,43.08,43.07,43.08,51790.0,40.3765,40.3765,40.3672,40.3765,51790.0
2023-07-31 14:40:00,43.08,43.09,43.07,43.09,51969.0,40.3765,40.3859,40.3672,40.3859,51969.0
2023-07-31 14:45:00,43.09,43.09,43.07,43.09,55808.0,40.3859,40.3859,40.3672,40.3859,55808.0
2023-07-31 14:50:00,43.08,43.1,43.08,43.09,36498.0,40.3765,40.3953,40.3765,40.3859,36498.0
2023-07-31 14:55:00,43.09,43.1,43.09,43.1,53571.0,40.3859,40.3953,40.3859,40.3953,53571.0
2023-07-31 15:00:00,43.1,43.1,43.09,43.1,79298.0,40.3953,40.3953,40.3859,40.3953,79298.0
2023-07-31 15:05:00,43.1,43.1,43.08,43.09,138357.0,40.3953,40.3953,40.3765,40.3859,138357.0
2023-07-31 15:10:00,43.09,43.09,43.08,43.09,36996.0,40.3859,40.3859,40.3765,40.3859,36996.0
2023-07-31 15:15:00,43.09,43.09,43.08,43.09,78574.0,40.3859,40.3859,40.3765,40.3859,78574.0
2023-07-31 15:20:00,43.09,43.1,43.08,43.1,48503.0,40.3859,40.3953,40.3765,40.3953,48503.0
2023-07-31 15:25:00,43.09,43.1,43.09,43.09,49777.0,40.3859,40.3953,40.3859,40.3859,49777.0
2023-07-31 15:30:00,43.09,43.1,43.09,43.09,130511.0,40.3859,40.3953,40.3859,40.3859,130511.0
2023-07-31 15:35:00,43.09,43.1,43.08,43.08,62359.0,40.3859,40.3953,40.3765,40.3765,62359.0
2023-07-31 15:40:00,43.08,43.09,43.08,43.08,54829.0,40.3765,40.3859,40.3765,40.3765,54829.0
2023-07-31 15:45:00,43.08,43.09,43.07,43.08,365055.0,40.3765,40.3859,40.3672,40.3765,365055.0
2023-07-31 15:50:00,43.07,43.08,43.06,43.06,441964.0,40.3672,40.3765,40.3578,40.3578,441964.0
2023-07-31 15:55:00,43.06,43.07,43.05,43.05,468106.0,40.3578,40.3672,40.3484,40.3484,468106.0
2023-08-01 09:30:00,42.65,42.65,42.52,42.52,242847.0,39.9735,39.9735,39.8517,39.8517,242847.0
2023-08-01 09:35:00,42.52,42.6,42.52,42.58,118059.0,39.8517,39.9267,39.8517,39.9079,118059.0
2023-08-01 09:40:00,42.58,42.6,42.54,42.54,93906.0,39.9079,39.9267,39.8704,39.8704,93906.0
2023-08-01 09:45:00,42.54,42.61,42.54,42.61,137458.0,39.8704,39.936,39.8704,39.936,137458.0
2023-08-01 09:50:00,42.6,42.65,42.6,42.64,79933.0,39.9267,39.9735,39.9267,39.9641,79933.0
2023-08-01 09:55:00,42.65,42.65,42.61,42.61,51921.0,39.9735,39.9735,39.936,39.936,51921.0
2023-08-01 10:00:00,42.62,42.7,42.62,42.66,347541.0,39.9454,40.0204,39.9454,39.9829,347541.0
2023-08-01 10:05:00,42.66,42.68,42.64,42.66,105499.0,39.9829,40.0016,39.9641,39.9829,105499.0
2023-08-01 10:10:00,42.66,42.67,42.6,42.61,114436.0,39.9829,39.9923,39.9267,39.936,114436.0
2023-08-01 10:15:00,42.61,42.62,42.56,42.57,119577.0,39.936,39.9454,39.8892,39.8985,119577.0
2023-08-01 10:20:00,42.58,42.61,42.57,42.59,47234.0,39.9079,39.936,39.8985,39.9173,47234.0
2023-08-01 10:25:00,42.59,42.61,42.58,42.61,61440.0,39.9173,39.936,39.9079,39.936,61440.0
2023-08-01 10:30:00,42.6,42.63,42.58,42.61,69517.0,39.9267,39.9548,39.9079,39.936,69517.0
2023-08-01 10:35:00,42.61,42.66,42.61,42.63,37604.0,39.936,39.9829,39.936,39.9548,37604.0
2023-08-01 10:40:00,42.64,42.65,42.6,42.61,37398.0,39.9641,39.9735,39.9267,39.936,37398.0
2023-08-01 10:45:00,42.61,42.61,42.56,42.58,35146.0,39.936,39.936,39.8892,39.9079,35146.0
2023-08-01 10:50:00,42.57,42.59,42.55,42.55,66353.0,39.8985,39.9173,39.8798,39.8798,66353.0
2023-08-01 10:55:00,42.55,42.56,42.54,42.55,49964.0,39.8798,39.8892,39.8704,39.8798,49964.0
2023-08-01 11:00:00,42.55,42.56,42.53,42.54,44441.0,39.8798,39.8892,39.861,39.8704,44441.0
2023-08-01 11:05:00,42.54,42.55,42.51,42.52,37805.0,39.8704,39.8798,39.8423,39.8517,37805.0
2023-08-01 11:10:00,42.51,42.52,42.48,42.48,47329.0,39.8423,39.8517,39.8142,39.8142,47329.0
2023-08-01 11:15:00,42.49,42.49,42.45,42.47,42155.0,39.8236,39.8236,39.7861,39.8048,42155.0
2023-08-01 11:20:00,42.46,42.47,42.43,42.44,36065.0,39.7954,39.8048,39.7673,39.7767,36065.0
2023-08-01 11:25:00,42.43,42.46,42.42,42.45,41063.0,39.7673,39.7954,39.7579,39.7861,41063.0
2023-08-01 11:30:00,42.45,42.47,42.43,42.47,32895.0,39.7861,39.8048,39.7673,39.8048,32895.0
2023-08-01 11:35:00,42.47,42.48,42.46,42.48,152931.0,39.8048,39.8142,39.7954,39.8142,152931.0
2023-08-01 11:40:00,42.48,42.49,42.45,42.46,54681.0,39.8142,39.8236,39.7861,39.7954,54681.0
2023-08-01 11:45:00,42.46,42.48,42.45,42.48,85236.0,39.7954,39.8142,39.7861,39.8142,85236.0
2023-08-01 11:50:00,42.48,42.49,42.46,42.48,40185.0,39.8142,39.8236,39.7954,39.8142,40185.0
2023-08-01 11:55:00,42.48,42.49,42.47,42.48,19435.0,39.8142,39.8236,39.8048,39.8142,19435.0
2023-08-01 12:00:00,42.49,42.49,42.46,42.47,37523.0,39.8236,39.8236,39.7954,39.8048,37523.0
2023-08-01 12:05:00,42.47,42.48,42.44,42.46,46932.0,39.8048,39.8142,39.7767,39.7954,46932.0
2023-08-01 12:10:00,42.45,42.48,42.45,42.48,47045.0,39.7861,39.8142,39.7861,39.8142,47045.0
2023-08-01 12:15:00,42.48,42.48,42.46,42.47,26599.0,39.8142,39.8142,39.7954,39.8048,26599.0
2023-08-01 12:20:00,42.47,42.47,42.44,42.45,38692.0,39.8048,39.8048,39.7767,39.7861,38692.0
2023-08-01 12:25:00,42.45,42.46,42.44,42.45,78705.0,39.7861,39.7954,39.7767,39.7861,78705.0
2023-08-01 12:30:00,42.45,42.46,42.44,42.45,45723.0,39.7861,39.7954,39.7767,39.7861,45723.0
2023-08-01 12:35:00,42.45,42.47,42.45,42.46,64926.0,39.7861,39.8048,39.7861,39.7954,64926.0
2023-08-01 12:40:00,42.46,42.47,42.45,42.47,51706.0,39.7954,39.8048,39.7861,39.8048,51706.0
2023-08-01 12:45:00,42.46,42.47,42.45,42.46,20250.0,39.7954,39.8048,39.7861,39.7954,20250.0
2023-08-01 12:50:00,42.46,42.47,42.43,42.46,64285.0,39.7954,39.8048,39.7673,39.7954,64285.0
2023-08-01 12:55:00,42.47,42.47,42.45,42.47,64898.0,39.8048,39.8048,39.7861,39.8048,64898.0
2023-08-01 13:00:00,42.47,42.49,42.46,42.47,35170.0,39.8048,39.8236,39.7954,39.8048,35170.0
2023-08-01 13:05:00,42.48,42.49,42.47,42.48,19349.0,39.8142,39.8236,39.8048,39.8142,19349.0
2023-08-01 13:10:00,42.47,42.48,42.45,42.45,24923.0,39.8048,39.8142,39.7861,39.7861,24923.0
2023-08-01 13:15:00,42.46,42.47,42.45,42.47,36503.0,39.7954,39.8048,39.7861,39.8048,36503.0
2023-08-01 13:20:00,42.47,42.47,42.46,42.47,21393.0,39.8048,39.8048,39.7954,39.8048,21393.0
2023-08-01 13:25:00,42.47,42.47,42.44,42.44,31025.0,39.8048,39.8048,39.7767,39.7767,31025.0
2023-08-01 13:30:00,42.44,42.45,42.43,42.45,35863.0,39.7767,39.7861,39.7673,39.7861,35863.0
2023-08-01 13:35:00,42.45,42.45,42.43,42.44,22576.0,39.7861,39.7861,39.7673,39.7767,22576.0
2023-08-01 13:40:00,42.43,42.46,42.43,42.45,42533.0,39.7673,39.7954,39.7673,39.7861,42533.0
2023-08-01 13:45:00,42.46,42.46,42.45,42.45,18550.0,39.7954,39.7954,39.7861,39.7861,18550.0
2023-08-01 13:50:00,42.45,42.46,42.45,42.46,16357.0,39.7861,39.7954,39.7861,39.7954,16357.0
2023-08-01 13:55:00,42.46,42.47,42.45,42.47,20019.0,39.7954,39.8048,39.7861,39.8048,20019.0
2023-08-01 14:00:00,42.47,42.48,42.46,42.47,33410.0,39.8048,39.8142,39.7954,39.8048,33410.0
2023-08-01 14:05:00,42.47,42.47,42.45,42.47,47433.0,39.8048,39.8048,39.7861,39.8048,47433.0
2023-08-01 14:10:00,42.47,42.47,42.45,42.47,55141.0,39.8048,39.8048,39.7861,39.8048,55141.0
2023-08-01 14:15:00,42.47,42.48,42.46,42.48,36802.0,39.8048,39.8142,39.7954,39.8142,36802.0
2023-08-01 14:20:00,42.48,42.48,42.46,42.46,40666.0,39.8142,39.8142,39.7954,39.7954,40666.0
2023-08-01 14:25:00,42.47,42.47,42.45,42.46,35176.0,39.8048,39.8048,39.7861,39.7954,35176.0
2023-08-01 14:30:00,42.46,42.47,42.45,42.46,75489.0,39.7954,39.8048,39.7861,39.7954,75489.0
2023-08-01 14:35:00,42.45,42.47,42.45,42.47,37137.0,39.7861,39.8048,39.7861,39.8048,37137.0
2023-08-01 14:40:00,42.47,42.47,42.46,42.47,34020.0,39.8048,39.8048,39.7954,39.8048,34020.0
2023-08-01 14:45:00,42.47,42.49,42.46,42.48,98295.0,39.8048,39.8236,39.7954,39.8142,98295.0
2023-08-01 14:50:00,42.49,42.49,42.47,42.48,27065.0,39.8236,39.8236,39.8048,39.8142,27065.0
2023-08-01 14:55:00,42.48,42.48,42.46,42.46,83122.0,39.8142,39.8142,39.7954,39.7954,83122.0
2023-08-01 15:00:00,42.47,42.48,42.46,42.47,100649.0,39.8048,39.8142,39.7954,39.8048,100649.0
2023-08-01 15:05:00,42.47,42.49,42.47,42.48,26216.0,39.8048,39.8236,39.8048,39.8142,26216.0
2023-08-01 15:10:00,42.48,42.49,42.47,42.47,112772.0,39.8142,39.8236,39.8048,39.8048,112772.0
2023-08-01 15:15:00,42.48,42.48,42.47,42.48,46312.0,39.8142,39.8142,39.8048,39.8142,46312.0
2023-08-01 15:20:00,42.48,42.49,42.47,42.48,52332.0,39.8142,39.8236,39.8048,39.8142,52332.0
2023-08-01 15:25:00,42.49,42.49,42.48,42.48,91632.0,39.8236,39.8236,39.8142,39.8142,91632.0
2023-08-01 15:30:00,42.48,42.51,42.48,42.51,60970.0,39.8142,39.8423,39.8142,39.8423,60970.0
2023-08-01 15:35:00,42.51,42.51,42.48,42.48,113637.0,39.8423,39.8423,39.8142,39.8142,113637.0
2023-08-01 15:40:00,42.48,42.49,42.47,42.47,183826.0,39.8142,39.8236,39.8048,39.8048,183826.0
2023-08-01 15:45:00,42.48,42.48,42.47,42.48,99323.0,39.8142,39.8142,39.8048,39.8142,99323.0
2023-08-01 15:50:00,42.48,42.5,42.47,42.5,185255.0,39.8142,39.8329,39.8048,39.8329,185255.0
2023-08-01 15:55:00,42.5,42.5,42.45,42.46,251158.0,39.8329,39.8329,39.7861,39.7954,251158.0
2023-08-02 09:30:00,41.89,41.9,41.73,41.75,878919.0,39.2612,39.2706,39.1113,39.13,878919.0
2023-08-02 09:35:00,41.75,41.77,41.7,41.77,223432.0,39.13,39.1487,39.0831,39.1487,223432.0
2023-08-02 09:40:00,41.76,41.79,41.7,41.75,266096.0,39.1394,39.1675,39.0831,39.13,266096.0
2023-08-02 09:45:00,41.75,41.76,41.71,41.75,150299.0,39.13,39.1394,39.0925,39.13,150299.0
2023-08-02 09:50:00,41.74,41.76,41.72,41.73,149154.0,39.1206,39.1394,39.1019,39.1113,149154.0
2023-08-02 09:55:00,41.73,41.77,41.71,41.76,53716.0,39.1113,39.1487,39.0925,39.1394,53716.0
2023-08-02 10:00:00,41.76,41.76,41.73,41.74,130432.0,39.1394,39.1394,39.1113,39.1206,130432.0
2023-08-02 10:05:00,41.74,41.75,41.7,41.71,64817.0,39.1206,39.13,39.0831,39.0925,64817.0
2023-08-02 10:10:00,41.7,41.7,41.64,41.65,154596.0,39.0831,39.0831,39.0269,39.0363,154596.0
2023-08-02 10:15:00,41.64,41.65,41.62,41.65,140157.0,39.0269,39.0363,39.0082,39.0363,140157.0
2023-08-02 10:20:00,41.65,41.65,41.61,41.61,97275.0,39.0363,39.0363,38.9988,38.9988,97275.0
2023-08-02 10:25:00,41.61,41.63,41.6,41.61,110567.0,38.9988,39.0175,38.9894,38.9988,110567.0
2023-08-02 10:30:00,41.61,41.65,41.61,41.64,102358.0,38.9988,39.0363,38.9988,39.0269,102358.0
2023-08-02 10:35:00,41.65,41.65,41.58,41.58,101520.0,39.0363,39.0363,38.9707,38.9707,101520.0
2023-08-02 10:40:00,41.59,41.59,41.53,41.54,122853.0,38.98,38.98,38.9238,38.9332,122853.0
2023-08-02 10:45:00,41.54,41.55,41.49,41.49,77010.0,38.9332,38.9425,38.8863,38.8863,77010.0
2023-08-02 10:50:00,41.49,41.52,41.49,41.5,40803.0,38.8863,38.9144,38.8863,38.8957,40803.0
2023-08-02 10:55:00,41.5,41.5,41.46,41.48,77263.0,38.8957,38.8957,38.8582,38.8769,77263.0
2023-08-02 11:00:00,41.48,41.5,41.46,41.5,48843.0,38.8769,38.8957,38.8582,38.8957,48843.0
2023-08-02 11:05:00,41.5,41.53,41.49,41.51,68867.0,38.8957,38.9238,38.8863,38.9051,68867.0
2023-08-02 11:10:00,41.52,41.54,41.51,41.52,61248.0,38.9144,38.9332,38.9051,38.9144,61248.0
2023-08-02 11:15:00,41.52,41.54,41.49,41.5,42649.0,38.9144,38.9332,38.8863,38.8957,42649.0
2023-08-02 11:20:00,41.49,41.55,41.49,41.54,92065.0,38.8863,38.9425,38.8863,38.9332,92065.0
2023-08-02 11:25:00,41.55,41.57,41.53,41.55,107338.0,38.9425,38.9613,38.9238,38.9425,107338.0
2023-08-02 11:30:00,41.55,41.57,41.53,41.57,160165.0,38.9425,38.9613,38.9238,38.9613,160165.0
2023-08-02 11:35:00,41.57,41.58,41.55,41.58,89252.0,38.9613,38.9707,38.9425,38.9707,89252.0
2023-08-02 11:40:00,41.57,41.57,41.53,41.55,62300.0,38.9613,38.9613,38.9238,38.9425,62300.0
2023-08-02 11:45:00,41.55,41.55,41.51,41.51,42123.0,38.9425,38.9425,38.9051,38.9051,42123.0
2023-08-02 11:50:00,41.51,41.52,41.5,41.5,42082.0,38.9051,38.9144,38.8957,38.8957,42082.0
2023-08-02 11:55:00,41.5,41.51,41.49,41.5,69148.0,38.8957,38.9051,38.8863,38.8957,69148.0
2023-08-02 12:00:00,41.5,41.51,41.49,41.5,147297.0,38.8957,38.9051,38.8863,38.8957,147297.0
2023-08-02 12:05:00,41.5,41.5,41.48,41.5,43252.0,38.8957,38.8957,38.8769,38.8957,43252.0
2023-08-02 12:10:00,41.49,41.5,41.46,41.48,79499.0,38.8863,38.8957,38.8582,38.8769,79499.0
2023-08-02 12:15:00,41.48,41.52,41.47,41.52,137903.0,38.8769,38.9144,38.8676,38.9144,137903.0
2023-08-02 12:20:00,41.51,41.52,41.5,41.5,76113.0,38.9051,38.9144,38.8957,38.8957,76113.0
2023-08-02 12:25:00,41.5,41.51,41.48,41.49,61574.0,38.8957,38.9051,38.8769,38.8863,61574.0
2023-08-02 12:30:00,41.5,41.52,41.48,41.52,55022.0,38.8957,38.9144,38.8769,38.9144,55022.0
2023-08-02 12:35:00,41.52,41.55,41.51,41.54,88589.0,38.9144,38.9425,38.9051,38.9332,88589.0
2023-08-02 12:40:00,41.54,41.55,41.52,41.54,48825.0,38.9332,38.9425,38.9144,38.9332,48825.0
2023-08-02 12:45:00,41.54,41.56,41.53,41.55,30285.0,38.9332,38.9519,38.9238,38.9425,30285.0
2023-08-02 12:50:00,41.55,41.56,41.54,41.55,37506.0,38.9425,38.9519,38.9332,38.9425,37506.0
2023-08-02 12:55:00,41.55,41.55,41.54,41.55,25337.0,38.9425,38.9425,38.9332,38.9425,25337.0
2023-08-02 13:00:00,41.55,41.58,41.54,41.58,53879.0,38.9425,38.9707,38.9332,38.9707,53879.0
2023-08-02 13:05:00,41.57,41.58,41.57,41.58,30987.0,38.9613,38.9707,38.9613,38.9707,30987.0
2023-08-02 13:10:00,41.58,41.6,41.57,41.59,27868.0,38.9707,38.9894,38.9613,38.98,27868.0
2023-08-02 13:15:00,41.58,41.6,41.58,41.59,26262.0,38.9707,38.9894,38.9707,38.98,26262.0
2023-08-02 13:20:00,41.59,41.6,41.58,41.58,8083.0,38.98,38.9894,38.9707,38.9707,8083.0
2023-08-02 13:25:00,41.58,41.59,41.57,41.58,23701.0,38.9707,38.98,38.9613,38.9707,23701.0
2023-08-02 13:30:00,41.59,41.59,41.57,41.58,52676.0,38.98,38.98,38.9613,38.9707,52676.0
2023-08-02 13:35:00,41.58,41.59,41.57,41.59,28458.0,38.9707,38.98,38.9613,38.98,28458.0
2023-08-02 13:40:00,41.59,41.6,41.57,41.57,38953.0,38.98,38.9894,38.9613,38.9613,38953.0
2023-08-02 13:45:00,41.58,41.58,41.56,41.57,40333.0,38.9707,38.9707,38.9519,38.9613,40333.0
2023-08-02 13:50:00,41.57,41.57,41.55,41.55,32496.0,38.9613,38.9613,38.9425,38.9425,32496.0
2023-08-02 13:55:00,41.55,41.56,41.53,41.54,36054.0,38.9425,38.9519,38.9238,38.9332,36054.0
2023-08-02 14:00:00,41.54,41.57,41.53,41.56,68102.0,38.9332,38.9613,38.9238,38.9519,68102.0
2023-08-02 14:05:00,41.57,41.57,41.55,41.56,49380.0,38.9613,38.9613,38.9425,38.9519,49380.0
2023-08-02 14:10:00,41.57,41.57,41.55,41.55,30078.0,38.9613,38.9613,38.9425,38.9425,30078.0
2023-08-02 14:15:00,41.56,41.58,41.55,41.58,29623.0,38.9519,38.9707,38.9425,38.9707,29623.0
2023-08-02 14:20:00,41.58,41.58,41.57,41.58,11053.0,38.9707,38.9707,38.9613,38.9707,11053.0
2023-08-02 14:25:00,41.58,41.59,41.57,41.58,251282.0,38.9707,38.98,38.9613,38.9707,251282.0
2023-08-02 14:30:00,41.58,41.58,41.54,41.55,101586.0,38.9707,38.9707,38.9332,38.9425,101586.0
2023-08-02 14:35:00,41.55,41.56,41.54,41.54,56335.0,38.9425,38.9519,38.9332,38.9332,56335.0
2023-08-02 14:40:00,41.54,41.55,41.53,41.54,80570.0,38.9332,38.9425,38.9238,38.9332,80570.0
2023-08-02 14:45:00,41.54,41.56,41.53,41.55,49955.0,38.9332,38.9519,38.9238,38.9425,49955.0
2023-08-02 14:50:00,41.55,41.55,41.54,41.55,37924.0,38.9425,38.9425,38.9332,38.9425,37924.0
2023-08-02 14:55:00,41.55,41.56,41.54,41.55,118395.0,38.9425,38.9519,38.9332,38.9425,118395.0
2023-08-02 15:00:00,41.55,41.57,41.55,41.57,34170.0,38.9425,38.9613,38.9425,38.9613,34170.0
2023-08-02 15:05:00,41.57,41.57,41.54,41.55,123448.0,38.9613,38.9613,38.9332,38.9425,123448.0
2023-08-02 15:10:00,41.55,41.55,41.54,41.55,77348.0,38.9425,38.9425,38.9332,38.9425,77348.0
2023-08-02 15:15:00,41.55,41.56,41.54,41.55,121242.0,38.9425,38.9519,38.9332,38.9425,121242.0
2023-08-02 15:20:00,41.55,41.56,41.54,41.54,115703.0,38.9425,38.9519,38.9332,38.9332,115703.0
2023-08-02 15:25:00,41.54,41.55,41.52,41.52,71914.0,38.9332,38.9425,38.9144,38.9144,71914.0
2023-08-02 15:30:00,41.52,41.53,41.51,41.52,72901.0,38.9144,38.9238,38.9051,38.9144,72901.0
2023-08-02 15:35:00,41.52,41.54,41.51,41.54,141676.0,38.9144,38.9332,38.9051,38.9332,141676.0
2023-08-02 15:40:00,41.53,41.56,41.53,41.55,147037.0,38.9238,38.9519,38.9238,38.9425,147037.0
2023-08-02 15:45:00,41.55,41.57,41.55,41.57,141048.0,38.9425,38.9613,38.9425,38.9613,141048.0
2023-08-02 15:50:00,41.58,41.58,41.56,41.57,148255.0,38.9707,38.9707,38.9519,38.9613,148255.0
2023-08-02 15:55:00,41.56,41.57,41.54,41.55,183867.0,38.9519,38.9613,38.9332,38.9425,183867.0
2023-08-03 09:30:00,41.64,41.73,41.64,41.67,217640.0,39.0269,39.1113,39.0269,39.055,217640.0
2023-08-03 09:35:00,41.67,41.76,41.67,41.74,129438.0,39.055,39.1394,39.055,39.1206,129438.0
2023-08-03 09:40:00,41.73,41.75,41.69,41.7,85278.0,39.1113,39.13,39.0738,39.0831,85278.0
2023-08-03 09:45:00,41.71,41.72,41.67,41.7,149697.0,39.0925,39.1019,39.055,39.0831,149697.0
2023-08-03 09:50:00,41.71,41.73,41.66,41.69,103047.0,39.0925,39.1113,39.0456,39.0738,103047.0
2023-08-03 09:55:00,41.69,41.73,41.68,41.69,77354.0,39.0738,39.1113,39.0644,39.0738,77354.0
2023-08-03 10:00:00,41.69,41.73,41.66,41.71,170220.0,39.0738,39.1113,39.0456,39.0925,170220.0
2023-08-03 10:05:00,41.7,41.72,41.68,41.69,74590.0,39.0831,39.1019,39.0644,39.0738,74590.0
2023-08-03 10:10:00,41.69,41.72,41.67,41.68,71166.0,39.0738,39.1019,39.055,39.0644,71166.0
2023-08-03 10:15:00,41.69,41.7,41.65,41.68,59324.0,39.0738,39.0831,39.0363,39.0644,59324.0
2023-08-03 10:20:00,41.69,41.69,41.63,41.64,150034.0,39.0738,39.0738,39.0175,39.0269,150034.0
2023-08-03 10:25:00,41.64,41.65,41.62,41.62,97344.0,39.0269,39.0363,39.0082,39.0082,97344.0
2023-08-03 10:30:00,41.61,41.65,41.6,41.64,99300.0,38.9988,39.0363,38.9894,39.0269,99300.0
2023-08-03 10:35:00,41.64,41.68,41.63,41.67,190900.0,39.0269,39.0644,39.0175,39.055,190900.0
2023-08-03 10:40:00,41.66,41.69,41.66,41.68,92267.0,39.0456,39.0738,39.0456,39.0644,92267.0
2023-08-03 10:45:00,41.68,41.71,41.67,41.71,66575.0,39.0644,39.0925,39.055,39.0925,66575.0
2023-08-03 10:50:00,41.7,41.71,41.64,41.66,128996.0,39.0831,39.0925,39.0269,39.0456,128996.0
2023-08-03 10:55:00,41.65,41.71,41.65,41.71,46453.0,39.0363,39.0925,39.0363,39.0925,46453.0
2023-08-03 11:00:00,41.7,41.76,41.7,41.74,73879.0,39.0831,39.1394,39.0831,39.1206,73879.0
2023-08-03 11:05:00,41.73,41.78,41.73,41.77,43936.0,39.1113,39.1581,39.1113,39.1487,43936.0
2023-08-03 11:10:00,41.77,41.79,41.76,41.78,98908.0,39.1487,39.1675,39.1394,39.1581,98908.0
2023-08-03 11:15:00,41.79,41.84,41.77,41.83,93377.0,39.1675,39.2143,39.1487,39.205,93377.0
2023-08-03 11:20:00,41.84,41.84,41.8,41.81,75912.0,39.2143,39.2143,39.1769,39.1862,75912.0
2023-08-03 11:25:00,41.81,41.83,41.79,41.8,104053.0,39.1862,39.205,39.1675,39.1769,104053.0
2023-08-03 11:30:00,41.8,41.81,41.76,41.76,51031.0,39.1769,39.1862,39.1394,39.1394,51031.0
2023-08-03 11:35:00,41.77,41.79,41.76,41.78,332593.0,39.1487,39.1675,39.1394,39.1581,332593.0
2023-08-03 11:40:00,41.78,41.81,41.77,41.79,109659.0,39.1581,39.1862,39.1487,39.1675,109659.0
2023-08-03 11:45:00,41.79,41.79,41.76,41.78,82572.0,39.1675,39.1675,39.1394,39.1581,82572.0
2023-08-03 11:50:00,41.79,41.81,41.77,41.79,42124.0,39.1675,39.1862,39.1487,39.1675,42124.0
2023-08-03 11:55:00,41.78,41.79,41.75,41.76,83414.0,39.1581,39.1675,39.13,39.1394,83414.0
2023-08-03 12:00:00,41.77,41.78,41.75,41.78,55720.0,39.1487,39.1581,39.13,39.1581,55720.0
2023-08-03 12:05:00,41.78,41.79,41.77,41.78,45805.0,39.1581,39.1675,39.1487,39.1581,45805.0
2023-08-03 12:10:00,41.78,41.79,41.77,41.77,64115.0,39.1581,39.1675,39.1487,39.1487,64115.0
2023-08-03 12:15:00,41.77,41.78,41.76,41.77,107762.0,39.1487,39.1581,39.1394,39.1487,107762.0
2023-08-03 12:20:00,41.77,41.79,41.76,41.77,25659.0,39.1487,39.1675,39.1394,39.1487,25659.0
2023-08-03 12:25:00,41.77,41.79,41.76,41.79,42477.0,39.1487,39.1675,39.1394,39.1675,42477.0
2023-08-03 12:30:00,41.79,41.8,41.77,41.77,58611.0,39.1675,39.1769,39.1487,39.1487,58611.0
2023-08-03 12:35:00,41.78,41.8,41.77,41.8,101160.0,39.1581,39.1769,39.1487,39.1769,101160.0
2023-08-03 12:40:00,41.79,41.85,41.79,41.84,66359.0,39.1675,39.2237,39.1675,39.2143,66359.0
2023-08-03 12:45:00,41.84,41.86,41.84,41.86,92819.0,39.2143,39.2331,39.2143,39.2331,92819.0
2023-08-03 12:50:00,41.86,41.87,41.84,41.84,57791.0,39.2331,39.2425,39.2143,39.2143,57791.0
2023-08-03 12:55:00,41.85,41.86,41.83,41.85,43871.0,39.2237,39.2331,39.205,39.2237,43871.0
2023-08-03 13:00:00,41.84,41.85,41.83,41.83,107313.0,39.2143,39.2237,39.205,39.205,107313.0
2023-08-03 13:05:00,41.83,41.84,41.8,41.8,57887.0,39.205,39.2143,39.1769,39.1769,57887.0
2023-08-03 13:10:00,41.8,41.81,41.79,41.79,85284.0,39.1769,39.1862,39.1675,39.1675,85284.0
2023-08-03 13:15:00,41.79,41.81,41.79,41.8,29018.0,39.1675,39.1862,39.1675,39.1769,29018.0
2023-08-03 13:20:00,41.8,41.82,41.8,41.8,51739.0,39.1769,39.1956,39.1769,39.1769,51739.0
2023-08-03 13:25:00,41.8,41.81,41.78,41.79,59099.0,39.1769,39.1862,39.1581,39.1675,59099.0
2023-08-03 13:30:00,41.78,41.79,41.77,41.79,100694.0,39.1581,39.1675,39.1487,39.1675,100694.0
2023-08-03 13:35:00,41.78,41.8,41.78,41.8,33323.0,39.1581,39.1769,39.1581,39.1769,33323.0
2023-08-03 13:40:00,41.8,41.8,41.77,41.78,35714.0,39.1769,39.1769,39.1487,39.1581,35714.0
2023-08-03 13:45:00,41.77,41.8,41.77,41.79,55508.0,39.1487,39.1769,39.1487,39.1675,55508.0
2023-08-03 13:50:00,41.79,41.8,41.78,41.79,32258.0,39.1675,39.1769,39.1581,39.1675,32258.0
2023-08-03 13:55:00,41.78,41.78,41.76,41.77,19164.0,39.1581,39.1581,39.1394,39.1487,19164.0
2023-08-03 14:00:00,41.77,41.79,41.75,41.78,116183.0,39.1487,39.1675,39.13,39.1581,116183.0
2023-08-03 14:05:00,41.79,41.79,41.75,41.76,24788.0,39.1675,39.1675,39.13,39.1394,24788.0
2023-08-03 14:10:00,41.76,41.77,41.75,41.77,26376.0,39.1394,39.1487,39.13,39.1487,26376.0
2023-08-03 14:15:00,41.77,41.8,41.77,41.8,16421.0,39.1487,39.1769,39.1487,39.1769,16421.0
2023-08-03 14:20:00,41.79,41.8,41.78,41.79,35438.0,39.1675,39.1769,39.1581,39.1675,35438.0
2023-08-03 14:25:00,41.79,41.8,41.78,41.79,44161.0,39.1675,39.1769,39.1581,39.1675,44161.0
2023-08-03 14:30:00,41.79,41.79,41.77,41.78,47411.0,39.1675,39.1675,39.1487,39.1581,47411.0
2023-08-03 14:35:00,41.78,41.78,41.75,41.77,78781.0,39.1581,39.1581,39.13,39.1487,78781.0
2023-08-03 14:40:00,41.77,41.77,41.76,41.77,38388.0,39.1487,39.1487,39.1394,39.1487,38388.0
2023-08-03 14:45:00,41.77,41.77,41.76,41.77,48295.0,39.1487,39.1487,39.1394,39.1487,48295.0
2023-08-03 14:50:00,41.77,41.78,41.75,41.77,80259.0,39.1487,39.1581,39.13,39.1487,80259.0
2023-08-03 14:55:00,41.77,41.78,41.75,41.75,39004.0,39.1487,39.1581,39.13,39.13,39004.0
2023-08-03 15:00:00,41.76,41.77,41.75,41.77,117866.0,39.1394,39.1487,39.13,39.1487,117866.0
2023-08-03 15:05:00,41.76,41.77,41.73,41.73,66207.0,39.1394,39.1487,39.1113,39.1113,66207.0
2023-08-03 15:10:00,41.73,41.74,41.71,41.73,90074.0,39.1113,39.1206,39.0925,39.1113,90074.0
2023-08-03 15:15:00,41.73,41.73,41.71,41.73,96707.0,39.1113,39.1113,39.0925,39.1113,96707.0
2023-08-03 15:20:00,41.73,41.74,41.72,41.73,133009.0,39.1113,39.1206,39.1019,39.1113,133009.0
2023-08-03 15:25:00,41.73,41.75,41.73,41.73,99377.0,39.1113,39.13,39.1113,39.1113,99377.0
2023-08-03 15:30:00,41.73,41.75,41.73,41.75,57328.0,39.1113,39.13,39.1113,39.13,57328.0
2023-08-03 15:35:00,41.75,41.75,41.72,41.73,137396.0,39.13,39.13,39.1019,39.1113,137396.0
2023-08-03 15:40:00,41.73,41.75,41.73,41.75,83401.0,39.1113,39.13,39.1113,39.13,83401.0
2023-08-03 15:45:00,41.75,41.75,41.73,41.73,76056.0,39.13,39.13,39.1113,39.1113,76056.0
2023-08-03 15:50:00,41.74,41.76,41.73,41.75,89647.0,39.1206,39.1394,39.1113,39.13,89647.0
2023-08-03 15:55:00,41.75,41.76,41.72,41.72,247084.0,39.13,39.1394,39.1019,39.1019,247084.0
2023-08-04 09:30:00,41.91,42.01,41.91,41.95,252934.0,39.28,39.3737,39.28,39.3174,252934.0
2023-08-04 09:35:00,41.94,41.96,41.9,41.94,173303.0,39.3081,39.3268,39.2706,39.3081,173303.0
2023-08-04 09:40:00,41.94,41.99,41.92,41.95,109350.0,39.3081,39.3549,39.2893,39.3174,109350.0
2023-08-04 09:45:00,41.95,42.03,41.94,41.98,74628.0,39.3174,39.3924,39.3081,39.3456,74628.0
2023-08-04 09:50:00,41.99,42.0,41.91,41.92,64383.0,39.3549,39.3643,39.28,39.2893,64383.0
2023-08-04 09:55:00,41.92,41.92,41.78,41.78,85811.0,39.2893,39.2893,39.1581,39.1581,85811.0
2023-08-04 10:00:00,41.77,41.8,41.76,41.79,198234.0,39.1487,39.1769,39.1394,39.1675,198234.0
2023-08-04 10:05:00,41.79,41.79,41.72,41.75,74696.0,39.1675,39.1675,39.1019,39.13,74696.0
2023-08-04 10:10:00,41.75,41.84,41.75,41.8,66373.0,39.13,39.2143,39.13,39.1769,66373.0
2023-08-04 10:15:00,41.8,41.89,41.79,41.89,130621.0,39.1769,39.2612,39.1675,39.2612,130621.0
2023-08-04 10:20:00,41.89,41.91,41.86,41.91,77128.0,39.2612,39.28,39.2331,39.28,77128.0
2023-08-04 10:25:00,41.91,41.92,41.87,41.91,133426.0,39.28,39.2893,39.2425,39.28,133426.0
2023-08-04 10:30:00,41.9,41.99,41.9,41.98,92710.0,39.2706,39.3549,39.2706,39.3456,92710.0
2023-08-04 10:35:00,41.98,41.98,41.95,41.97,95011.0,39.3456,39.3456,39.3174,39.3362,95011.0
2023-08-04 10:40:00,41.96,41.98,41.95,41.98,135252.0,39.3268,39.3456,39.3174,39.3456,135252.0
2023-08-04 10:45:00,41.98,42.0,41.94,41.96,80135.0,39.3456,39.3643,39.3081,39.3268,80135.0
2023-08-04 10:50:00,41.95,41.97,41.94,41.96,55461.0,39.3174,39.3362,39.3081,39.3268,55461.0
2023-08-04 10:55:00,41.96,41.97,41.93,41.94,67333.0,39.3268,39.3362,39.2987,39.3081,67333.0
2023-08-04 11:00:00,41.94,41.95,41.92,41.94,89810.0,39.3081,39.3174,39.2893,39.3081,89810.0
2023-08-04 11:05:00,41.93,41.99,41.93,41.98,68831.0,39.2987,39.3549,39.2987,39.3456,68831.0
2023-08-04 11:10:00,41.97,41.99,41.96,41.98,61446.0,39.3362,39.3549,39.3268,39.3456,61446.0
2023-08-04 11:15:00,41.98,41.99,41.96,41.98,53979.0,39.3456,39.3549,39.3268,39.3456,53979.0
2023-08-04 11:20:00,41.98,42.01,41.98,42.01,99197.0,39.3456,39.3737,39.3456,39.3737,99197.0
2023-08-04 11:25:00,42.01,42.04,42.0,42.04,90186.0,39.3737,39.4018,39.3643,39.4018,90186.0
2023-08-04 11:30:00,42.04,42.05,42.02,42.03,111948.0,39.4018,39.4112,39.3831,39.3924,111948.0
2023-08-04 11:35:00,42.02,42.06,42.02,42.04,72155.0,39.3831,39.4205,39.3831,39.4018,72155.0
2023-08-04 11:40:00,42.04,42.12,42.04,42.12,95281.0,39.4018,39.4768,39.4018,39.4768,95281.0
2023-08-04 11:45:00,42.12,42.13,42.11,42.11,96362.0,39.4768,39.4861,39.4674,39.4674,96362.0
2023-08-04 11:50:00,42.11,42.12,42.07,42.09,66303.0,39.4674,39.4768,39.4299,39.4487,66303.0
2023-08-04 11:55:00,42.1,42.11,42.08,42.09,48702.0,39.458,39.4674,39.4393,39.4487,48702.0
2023-08-04 12:00:00,42.09,42.11,42.08,42.11,92687.0,39.4487,39.4674,39.4393,39.4674,92687.0
2023-08-04 12:05:00,42.1,42.11,42.04,42.06,95696.0,39.458,39.4674,39.4018,39.4205,95696.0
2023-08-04 12:10:00,42.05,42.08,42.04,42.08,134258.0,39.4112,39.4393,39.4018,39.4393,134258.0
2023-08-04 12:15:00,42.08,42.09,42.07,42.09,37220.0,39.4393,39.4487,39.4299,39.4487,37220.0
2023-08-04 12:20:00,42.09,42.1,42.07,42.08,42893.0,39.4487,39.458,39.4299,39.4393,42893.0
2023-08-04 12:25:00,42.09,42.12,42.09,42.11,111935.0,39.4487,39.4768,39.4487,39.4674,111935.0
2023-08-04 12:30:00,42.12,42.13,42.09,42.12,139367.0,39.4768,39.4861,39.4487,39.4768,139367.0
2023-08-04 12:35:00,42.12,42.13,42.1,42.12,68574.0,39.4768,39.4861,39.458,39.4768,68574.0
2023-08-04 12:40:00,42.13,42.13,42.11,42.13,40137.0,39.4861,39.4861,39.4674,39.4861,40137.0
2023-08-04 12:45:00,42.14,42.14,42.11,42.12,33705.0,39.4955,39.4955,39.4674,39.4768,33705.0
2023-08-04 12:50:00,42.12,42.13,42.1,42.12,38163.0,39.4768,39.4861,39.458,39.4768,38163.0
2023-08-04 12:55:00,42.12,42.12,42.09,42.09,57423.0,39.4768,39.4768,39.4487,39.4487,57423.0
2023-08-04 13:00:00,42.1,42.11,42.08,42.09,16827.0,39.458,39.4674,39.4393,39.4487,16827.0
2023-08-04 13:05:00,42.09,42.09,42.07,42.08,33701.0,39.4487,39.4487,39.4299,39.4393,33701.0
2023-08-04 13:10:00,42.09,42.09,42.07,42.09,38208.0,39.4487,39.4487,39.4299,39.4487,38208.0
2023-08-04 13:15:00,42.08,42.09,42.07,42.09,33016.0,39.4393,39.4487,39.4299,39.4487,33016.0
2023-08-04 13:20:00,42.09,42.09,42.07,42.08,100703.0,39.4487,39.4487,39.4299,39.4393,100703.0
2023-08-04 13:25:00,42.09,42.09,42.05,42.06,79783.0,39.4487,39.4487,39.4112,39.4205,79783.0
2023-08-04 13:30:00,42.06,42.07,42.05,42.05,26819.0,39.4205,39.4299,39.4112,39.4112,26819.0
2023-08-04 13:35:00,42.05,42.06,42.04,42.05,23012.0,39.4112,39.4205,39.4018,39.4112,23012.0
2023-08-04 13:40:00,42.04,42.06,42.03,42.05,82435.0,39.4018,39.4205,39.3924,39.4112,82435.0
2023-08-04 13:45:00,42.05,42.07,42.05,42.05,34872.0,39.4112,39.4299,39.4112,39.4112,34872.0
2023-08-04 13:50:00,42.05,42.06,42.03,42.04,60288.0,39.4112,39.4205,39.3924,39.4018,60288.0
2023-08-04 13:55:00,42.04,42.04,41.99,42.01,80132.0,39.4018,39.4018,39.3549,39.3737,80132.0
2023-08-04 14:00:00,42.01,42.01,41.92,41.93,237003.0,39.3737,39.3737,39.2893,39.2987,237003.0
2023-08-04 14:05:00,41.93,41.94,41.92,41.93,109723.0,39.2987,39.3081,39.2893,39.2987,109723.0
2023-08-04 14:10:00,41.92,41.96,41.91,41.95,90908.0,39.2893,39.3268,39.28,39.3174,90908.0
2023-08-04 14:15:00,41.95,41.95,41.9,41.91,58331.0,39.3174,39.3174,39.2706,39.28,58331.0
2023-08-04 14:20:00,41.91,41.91,41.86,41.87,183189.0,39.28,39.28,39.2331,39.2425,183189.0
2023-08-04 14:25:00,41.87,41.89,41.84,41.86,54871.0,39.2425,39.2612,39.2143,39.2331,54871.0
2023-08-04 14:30:00,41.87,41.89,41.84,41.87,147744.0,39.2425,39.2612,39.2143,39.2425,147744.0
2023-08-04 14:35:00,41.86,41.87,41.83,41.84,124813.0,39.2331,39.2425,39.205,39.2143,124813.0
2023-08-04 14:40:00,41.84,41.86,41.82,41.84,85888.0,39.2143,39.2331,39.1956,39.2143,85888.0
2023-08-04 14:45:00,41.84,41.84,41.82,41.84,84781.0,39.2143,39.2143,39.1956,39.2143,84781.0
2023-08-04 14:50:00,41.84,41.88,41.82,41.83,104445.0,39.2143,39.2518,39.1956,39.205,104445.0
2023-08-04 14:55:00,41.82,41.84,41.8,41.82,100277.0,39.1956,39.2143,39.1769,39.1956,100277.0
2023-08-04 15:00:00,41.82,41.84,41.81,41.81,56187.0,39.1956,39.2143,39.1862,39.1862,56187.0
2023-08-04 15:05:00,41.82,41.83,41.79,41.79,76169.0,39.1956,39.205,39.1675,39.1675,76169.0
2023-08-04 15:10:00,41.8,41.84,41.8,41.83,85885.0,39.1769,39.2143,39.1769,39.205,85885.0
2023-08-04 15:15:00,41.83,41.84,41.8,41.8,92976.0,39.205,39.2143,39.1769,39.1769,92976.0
2023-08-04 15:20:00,41.8,41.82,41.77,41.79,85165.0,39.1769,39.1956,39.1487,39.1675,85165.0
2023-08-04 15:25:00,41.78,41.79,41.76,41.78,86432.0,39.1581,39.1675,39.1394,39.1581,86432.0
2023-08-04 15:30:00,41.79,41.82,41.79,41.79,128333.0,39.1675,39.1956,39.1675,39.1675,128333.0
2023-08-04 15:35:00,41.8,41.81,41.75,41.76,105873.0,39.1769,39.1862,39.13,39.1394,105873.0
2023-08-04 15:40:00,41.76,41.78,41.75,41.77,66242.0,39.1394,39.1581,39.13,39.1487,66242.0
2023-08-04 15:45:00,41.78,41.79,41.77,41.79,48647.0,39.1581,39.1675,39.1487,39.1675,48647.0
2023-08-04 15:50:00,41.79,41.8,41.76,41.76,123712.0,39.1675,39.1769,39.1394,39.1394,123712.0
2023-08-04 15:55:00,41.76,41.79,41.76,41.78,222621.0,39.1394,39.1675,39.1394,39.1581,222621.0
2023-08-07 09:30:00,41.89,41.89,41.79,41.8,619335.0,39.2612,39.2612,39.1675,39.1769,619335.0
2023-08-07 09:35:00,41.78,41.82,41.76,41.8,176443.0,39.1581,39.1956,39.1394,39.1769,176443.0
2023-08-07 09:40:00,41.8,41.82,41.69,41.7,173480.0,39.1769,39.1956,39.0738,39.0831,173480.0
2023-08-07 09:45:00,41.7,41.72,41.67,41.67,149708.0,39.0831,39.1019,39.055,39.055,149708.0
2023-08-07 09:50:00,41.68,41.7,41.67,41.69,59400.0,39.0644,39.0831,39.055,39.0738,59400.0
2023-08-07 09:55:00,41.68,41.7,41.61,41.62,708312.0,39.0644,39.0831,38.9988,39.0082,708312.0
2023-08-07 10:00:00,41.62,41.63,41.57,41.58,165715.0,39.0082,39.0175,38.9613,38.9707,165715.0
2023-08-07 10:05:00,41.58,41.68,41.57,41.68,134679.0,38.9707,39.0644,38.9613,39.0644,134679.0
2023-08-07 10:10:00,41.67,41.69,41.63,41.66,126245.0,39.055,39.0738,39.0175,39.0456,126245.0
2023-08-07 10:15:00,41.66,41.7,41.64,41.69,125454.0,39.0456,39.0831,39.0269,39.0738,125454.0
2023-08-07 10:20:00,41.69,41.7,41.65,41.68,135521.0,39.0738,39.0831,39.0363,39.0644,135521.0
2023-08-07 10:25:00,41.68,41.71,41.68,41.7,147943.0,39.0644,39.0925,39.0644,39.0831,147943.0
2023-08-07 10:30:00,41.71,41.71,41.64,41.66,77374.0,39.0925,39.0925,39.0269,39.0456,77374.0
2023-08-07 10:35:00,41.66,41.69,41.64,41.68,88716.0,39.0456,39.0738,39.0269,39.0644,88716.0
2023-08-07 10:40:00,41.68,41.7,41.66,41.66,109909.0,39.0644,39.0831,39.0456,39.0456,109909.0
2023-08-07 10:45:00,41.66,41.69,41.65,41.69,117373.0,39.0456,39.0738,39.0363,39.0738,117373.0
2023-08-07 10:50:00,41.68,41.69,41.62,41.64,193883.0,39.0644,39.0738,39.0082,39.0269,193883.0
2023-08-07 10:55:00,41.63,41.64,41.6,41.63,26215.0,39.0175,39.0269,38.9894,39.0175,26215.0
2023-08-07 11:00:00,41.62,41.64,41.61,41.63,38853.0,39.0082,39.0269,38.9988,39.0175,38853.0
2023-08-07 11:05:00,41.63,41.63,41.58,41.58,119100.0,39.0175,39.0175,38.9707,38.9707,119100.0
2023-08-07 11:10:00,41.59,41.65,41.58,41.63,127419.0,38.98,39.0363,38.9707,39.0175,127419.0
2023-08-07 11:15:00,41.63,41.64,41.58,41.6,73237.0,39.0175,39.0269,38.9707,38.9894,73237.0
2023-08-07 11:20:00,41.6,41.65,41.59,41.64,52716.0,38.9894,39.0363,38.98,39.0269,52716.0
2023-08-07 11:25:00,41.64,41.67,41.63,41.63,100373.0,39.0269,39.055,39.0175,39.0175,100373.0
2023-08-07 11:30:00,41.64,41.64,41.6,41.64,96810.0,39.0269,39.0269,38.9894,39.0269,96810.0
2023-08-07 11:35:00,41.63,41.67,41.63,41.65,79174.0,39.0175,39.055,39.0175,39.0363,79174.0
2023-08-07 11:40:00,41.64,41.66,41.63,41.64,75591.0,39.0269,39.0456,39.0175,39.0269,75591.0
2023-08-07 11:45:00,41.65,41.66,41.63,41.65,105843.0,39.0363,39.0456,39.0175,39.0363,105843.0
2023-08-07 11:50:00,41.65,41.66,41.64,41.64,51185.0,39.0363,39.0456,39.0269,39.0269,51185.0
2023-08-07 11:55:00,41.64,41.66,41.63,41.65,100547.0,39.0269,39.0456,39.0175,39.0363,100547.0
2023-08-07 12:00:00,41.66,41.67,41.64,41.66,75075.0,39.0456,39.055,39.0269,39.0456,75075.0
2023-08-07 12:05:00,41.65,41.66,41.64,41.65,39749.0,39.0363,39.0456,39.0269,39.0363,39749.0
2023-08-07 12:10:00,41.65,41.66,41.64,41.64,65195.0,39.0363,39.0456,39.0269,39.0269,65195.0
2023-08-07 12:15:00,41.64,41.65,41.63,41.65,95206.0,39.0269,39.0363,39.0175,39.0363,95206.0
2023-08-07 12:20:00,41.64,41.65,41.62,41.63,63970.0,39.0269,39.0363,39.0082,39.0175,63970.0
2023-08-07 12:25:00,41.64,41.66,41.63,41.66,52140.0,39.0269,39.0456,39.0175,39.0456,52140.0
2023-08-07 12:30:00,41.66,41.67,41.64,41.65,47072.0,39.0456,39.055,39.0269,39.0363,47072.0
2023-08-07 12:35:00,41.65,41.66,41.64,41.65,53492.0,39.0363,39.0456,39.0269,39.0363,53492.0
2023-08-07 12:40:00,41.64,41.65,41.63,41.65,28952.0,39.0269,39.0363,39.0175,39.0363,28952.0
2023-08-07 12:45:00,41.65,41.65,41.63,41.65,115188.0,39.0363,39.0363,39.0175,39.0363,115188.0
2023-08-07 12:50:00,41.65,41.67,41.64,41.67,27778.0,39.0363,39.055,39.0269,39.055,27778.0
2023-08-07 12:55:00,41.66,41.67,41.64,41.66,85461.0,39.0456,39.055,39.0269,39.0456,85461.0
2023-08-07 13:00:00,41.67,41.68,41.66,41.66,41009.0,39.055,39.0644,39.0456,39.0456,41009.0
2023-08-07 13:05:00,41.67,41.68,41.64,41.65,43840.0,39.055,39.0644,39.0269,39.0363,43840.0
2023-08-07 13:10:00,41.65,41.66,41.63,41.64,35893.0,39.0363,39.0456,39.0175,39.0269,35893.0
2023-08-07 13:15:00,41.63,41.65,41.63,41.65,39156.0,39.0175,39.0363,39.0175,39.0363,39156.0
2023-08-07 13:20:00,41.66,41.67,41.65,41.66,49542.0,39.0456,39.055,39.0363,39.0456,49542.0
2023-08-07 13:25:00,41.66,41.66,41.64,41.64,20723.0,39.0456,39.0456,39.0269,39.0269,20723.0
2023-08-07 13:30:00,41.65,41.66,41.64,41.65,99840.0,39.0363,39.0456,39.0269,39.0363,99840.0
2023-08-07 13:35:00,41.64,41.66,41.64,41.66,53305.0,39.0269,39.0456,39.0269,39.0456,53305.0
2023-08-07 13:40:00,41.66,41.68,41.66,41.67,107311.0,39.0456,39.0644,39.0456,39.055,107311.0
2023-08-07 13:45:00,41.66,41.69,41.65,41.68,87401.0,39.0456,39.0738,39.0363,39.0644,87401.0
2023-08-07 13:50:00,41.68,41.69,41.67,41.69,35841.0,39.0644,39.0738,39.055,39.0738,35841.0
2023-08-07 13:55:00,41.68,41.7,41.68,41.7,50719.0,39.0644,39.0831,39.0644,39.0831,50719.0
2023-08-07 14:00:00,41.71,41.73,41.7,41.71,57682.0,39.0925,39.1113,39.0831,39.0925,57682.0
2023-08-07 14:05:00,41.71,41.71,41.69,41.71,126910.0,39.0925,39.0925,39.0738,39.0925,126910.0
2023-08-07 14:10:00,41.7,41.71,41.69,41.69,42834.0,39.0831,39.0925,39.0738,39.0738,42834.0
2023-08-07 14:15:00,41.7,41.7,41.68,41.7,89578.0,39.0831,39.0831,39.0644,39.0831,89578.0
2023-08-07 14:20:00,41.7,41.71,41.69,41.7,23688.0,39.0831,39.0925,39.0738,39.0831,23688.0
2023-08-07 14:25:00,41.71,41.71,41.68,41.69,81982.0,39.0925,39.0925,39.0644,39.0738,81982.0
2023-08-07 14:30:00,41.69,41.73,41.68,41.72,85996.0,39.0738,39.1113,39.0644,39.1019,85996.0
2023-08-07 14:35:00,41.73,41.73,41.7,41.7,76336.0,39.1113,39.1113,39.0831,39.0831,76336.0
2023-08-07 14:40:00,41.7,41.72,41.7,41.72,126859.0,39.0831,39.1019,39.0831,39.1019,126859.0
2023-08-07 14:45:00,41.72,41.72,41.7,41.72,67158.0,39.1019,39.1019,39.0831,39.1019,67158.0
2023-08-07 14:50:00,41.72,41.72,41.71,41.72,55332.0,39.1019,39.1019,39.0925,39.1019,55332.0
2023-08-07 14:55:00,41.72,41.73,41.7,41.72,98603.0,39.1019,39.1113,39.0831,39.1019,98603.0
2023-08-07 15:00:00,41.72,41.74,41.71,41.72,88328.0,39.1019,39.1206,39.0925,39.1019,88328.0
2023-08-07 15:05:00,41.72,41.73,41.7,41.71,103662.0,39.1019,39.1113,39.0831,39.0925,103662.0
2023-08-07 15:10:00,41.71,41.72,41.69,41.7,68402.0,39.0925,39.1019,39.0738,39.0831,68402.0
2023-08-07 15:15:00,41.7,41.71,41.69,41.71,54516.0,39.0831,39.0925,39.0738,39.0925,54516.0
2023-08-07 15:20:00,41.71,41.71,41.7,41.71,31662.0,39.0925,39.0925,39.0831,39.0925,31662.0
2023-08-07 15:25:00,41.7,41.71,41.7,41.71,54793.0,39.0831,39.0925,39.0831,39.0925,54793.0
2023-08-07 15:30:00,41.7,41.72,41.69,41.71,155931.0,39.0831,39.1019,39.0738,39.0925,155931.0
2023-08-07 15:35:00,41.71,41.72,41.7,41.72,75322.0,39.0925,39.1019,39.0831,39.1019,75322.0
2023-08-07 15:40:00,41.72,41.72,41.71,41.72,75600.0,39.1019,39.1019,39.0925,39.1019,75600.0
2023-08-07 15:45:00,41.71,41.71,41.69,41.71,190218.0,39.0925,39.0925,39.0738,39.0925,190218.0
2023-08-07 15:50:00,41.71,41.71,41.69,41.7,121623.0,39.0925,39.0925,39.0738,39.0831,121623.0
2023-08-07 15:55:00,41.7,41.72,41.69,41.71,337571.0,39.0831,39.1019,39.0738,39.0925,337571.0
2023-08-08 09:30:00,41.16,41.16,41.07,41.1,264995.0,38.577,38.577,38.4927,38.5208,264995.0
2023-08-08 09:35:00,41.1,41.1,41.02,41.05,119537.0,38.5208,38.5208,38.4458,38.4739,119537.0
2023-08-08 09:40:00,41.04,41.08,41.03,41.04,69049.0,38.4646,38.502,38.4552,38.4646,69049.0
2023-08-08 09:45:00,41.04,41.06,40.99,41.0,147009.0,38.4646,38.4833,38.4177,38.4271,147009.0
2023-08-08 09:50:00,41.0,41.02,40.97,41.02,136406.0,38.4271,38.4458,38.3989,38.4458,136406.0
2023-08-08 09:55:00,41.01,41.04,41.0,41.04,91080.0,38.4364,38.4646,38.4271,38.4646,91080.0
2023-08-08 10:00:00,41.04,41.06,41.02,41.06,178249.0,38.4646,38.4833,38.4458,38.4833,178249.0
2023-08-08 10:05:00,41.07,41.08,41.04,41.05,94309.0,38.4927,38.502,38.4646,38.4739,94309.0
2023-08-08 10:10:00,41.05,41.06,41.0,41.01,270912.0,38.4739,38.4833,38.4271,38.4364,270912.0
2023-08-08 10:15:00,41.01,41.01,40.98,40.98,113743.0,38.4364,38.4364,38.4083,38.4083,113743.0
2023-08-08 10:20:00,40.98,41.01,40.97,41.0,101781.0,38.4083,38.4364,38.3989,38.4271,101781.0
2023-08-08 10:25:00,41.0,41.08,40.99,41.08,123258.0,38.4271,38.502,38.4177,38.502,123258.0
2023-08-08 10:30:00,41.07,41.08,41.02,41.03,61726.0,38.4927,38.502,38.4458,38.4552,61726.0
2023-08-08 10:35:00,41.04,41.07,41.02,41.06,213302.0,38.4646,38.4927,38.4458,38.4833,213302.0
2023-08-08 10:40:00,41.07,41.12,41.05,41.11,104026.0,38.4927,38.5395,38.4739,38.5302,104026.0
2023-08-08 10:45:00,41.11,41.12,41.07,41.08,84240.0,38.5302,38.5395,38.4927,38.502,84240.0
2023-08-08 10:50:00,41.07,41.08,41.04,41.07,135997.0,38.4927,38.502,38.4646,38.4927,135997.0
2023-08-08 10:55:00,41.08,41.08,41.05,41.05,57373.0,38.502,38.502,38.4739,38.4739,57373.0
2023-08-08 11:00:00,41.06,41.08,41.04,41.05,186135.0,38.4833,38.502,38.4646,38.4739,186135.0
2023-08-08 11:05:00,41.05,41.08,41.03,41.07,122074.0,38.4739,38.502,38.4552,38.4927,122074.0
2023-08-08 11:10:00,41.08,41.14,41.08,41.14,121255.0,38.502,38.5583,38.502,38.5583,121255.0
2023-08-08 11:15:00,41.14,41.16,41.11,41.15,99157.0,38.5583,38.577,38.5302,38.5676,99157.0
2023-08-08 11:20:00,41.14,41.15,41.11,41.12,467459.0,38.5583,38.5676,38.5302,38.5395,467459.0
2023-08-08 11:25:00,41.14,41.14,41.1,41.11,34987.0,38.5583,38.5583,38.5208,38.5302,34987.0
2023-08-08 11:30:00,41.11,41.13,41.1,41.12,87817.0,38.5302,38.5489,38.5208,38.5395,87817.0
2023-08-08 11:35:00,41.13,41.17,41.12,41.16,130896.0,38.5489,38.5864,38.5395,38.577,130896.0
2023-08-08 11:40:00,41.16,41.16,41.09,41.12,170709.0,38.577,38.577,38.5114,38.5395,170709.0
2023-08-08 11:45:00,41.11,41.13,41.1,41.12,95531.0,38.5302,38.5489,38.5208,38.5395,95531.0
2023-08-08 11:50:00,41.12,41.14,41.11,41.11,97545.0,38.5395,38.5583,38.5302,38.5302,97545.0
2023-08-08 11:55:00,41.1,41.13,41.09,41.1,53613.0,38.5208,38.5489,38.5114,38.5208,53613.0
2023-08-08 12:00:00,41.09,41.13,41.09,41.13,64398.0,38.5114,38.5489,38.5114,38.5489,64398.0
2023-08-08 12:05:00,41.13,41.14,41.12,41.12,50693.0,38.5489,38.5583,38.5395,38.5395,50693.0
2023-08-08 12:10:00,41.13,41.15,41.12,41.14,38218.0,38.5489,38.5676,38.5395,38.5583,38218.0
2023-08-08 12:15:00,41.14,41.16,41.13,41.15,47520.0,38.5583,38.577,38.5489,38.5676,47520.0
2023-08-08 12:20:00,41.16,41.16,41.14,41.15,64626.0,38.577,38.577,38.5583,38.5676,64626.0
2023-08-08 12:25:00,41.15,41.15,41.12,41.13,24534.0,38.5676,38.5676,38.5395,38.5489,24534.0
2023-08-08 12:30:00,41.13,41.17,41.13,41.16,69333.0,38.5489,38.5864,38.5489,38.577,69333.0
2023-08-08 12:35:00,41.16,41.18,41.15,41.15,79172.0,38.577,38.5958,38.5676,38.5676,79172.0
2023-08-08 12:40:00,41.15,41.16,41.14,41.14,165564.0,38.5676,38.577,38.5583,38.5583,165564.0
2023-08-08 12:45:00,41.15,41.15,41.13,41.14,37868.0,38.5676,38.5676,38.5489,38.5583,37868.0
2023-08-08 12:50:00,41.14,41.14,41.12,41.14,112194.0,38.5583,38.5583,38.5395,38.5583,112194.0
2023-08-08 12:55:00,41.14,41.16,41.13,41.16,49211.0,38.5583,38.577,38.5489,38.577,49211.0
2023-08-08 13:00:00,41.16,41.2,41.15,41.19,54185.0,38.577,38.6145,38.5676,38.6051,54185.0
2023-08-08 13:05:00,41.19,41.19,41.16,41.18,85486.0,38.6051,38.6051,38.577,38.5958,85486.0
2023-08-08 13:10:00,41.17,41.18,41.16,41.16,33115.0,38.5864,38.5958,38.577,38.577,33115.0
2023-08-08 13:15:00,41.16,41.2,41.16,41.19,70117.0,38.577,38.6145,38.577,38.6051,70117.0
2023-08-08 13:20:00,41.19,41.21,41.18,41.18,39442.0,38.6051,38.6239,38.5958,38.5958,39442.0
2023-08-08 13:25:00,41.19,41.2,41.17,41.2,24064.0,38.6051,38.6145,38.5864,38.6145,24064.0
2023-08-08 13:30:00,41.2,41.22,41.19,41.21,23138.0,38.6145,38.6333,38.6051,38.6239,23138.0
2023-08-08 13:35:00,41.2,41.22,41.18,41.21,68893.0,38.6145,38.6333,38.5958,38.6239,68893.0
2023-08-08 13:40:00,41.22,41.23,41.21,41.23,48265.0,38.6333,38.6426,38.6239,38.6426,48265.0
2023-08-08 13:45:00,41.23,41.23,41.2,41.22,36098.0,38.6426,38.6426,38.6145,38.6333,36098.0
2023-08-08 13:50:00,41.21,41.24,41.21,41.22,44677.0,38.6239,38.652,38.6239,38.6333,44677.0
2023-08-08 13:55:00,41.23,41.24,41.21,41.22,58857.0,38.6426,38.652,38.6239,38.6333,58857.0
2023-08-08 14:00:00,41.23,41.23,41.2,41.21,211001.0,38.6426,38.6426,38.6145,38.6239,211001.0
2023-08-08 14:05:00,41.21,41.22,41.2,41.21,35972.0,38.6239,38.6333,38.6145,38.6239,35972.0
2023-08-08 14:10:00,41.21,41.24,41.19,41.23,72219.0,38.6239,38.652,38.6051,38.6426,72219.0
2023-08-08 14:15:00,41.23,41.25,41.22,41.23,71684.0,38.6426,38.6614,38.6333,38.6426,71684.0
2023-08-08 14:20:00,41.24,41.25,41.22,41.23,83125.0,38.652,38.6614,38.6333,38.6426,83125.0
2023-08-08 14:25:00,41.24,41.25,41.22,41.23,88324.0,38.652,38.6614,38.6333,38.6426,88324.0
2023-08-08 14:30:00,41.23,41.24,41.21,41.22,94802.0,38.6426,38.652,38.6239,38.6333,94802.0
2023-08-08 14:35:00,41.22,41.23,41.2,41.22,69359.0,38.6333,38.6426,38.6145,38.6333,69359.0
2023-08-08 14:40:00,41.21,41.22,41.2,41.21,83522.0,38.6239,38.6333,38.6145,38.6239,83522.0
2023-08-08 14:45:00,41.21,41.23,41.2,41.23,68745.0,38.6239,38.6426,38.6145,38.6426,68745.0
2023-08-08 14:50:00,41.23,41.24,41.22,41.23,48873.0,38.6426,38.652,38.6333,38.6426,48873.0
2023-08-08 14:55:00,41.24,41.28,41.24,41.26,87858.0,38.652,38.6895,38.652,38.6707,87858.0
2023-08-08 15:00:00,41.27,41.27,41.24,41.25,65592.0,38.6801,38.6801,38.652,38.6614,65592.0
2023-08-08 15:05:00,41.25,41.26,41.23,41.23,102970.0,38.6614,38.6707,38.6426,38.6426,102970.0
2023-08-08 15:10:00,41.23,41.25,41.23,41.25,70921.0,38.6426,38.6614,38.6426,38.6614,70921.0
2023-08-08 15:15:00,41.25,41.25,41.23,41.24,50880.0,38.6614,38.6614,38.6426,38.652,50880.0
2023-08-08 15:20:00,41.23,41.26,41.23,41.26,98436.0,38.6426,38.6707,38.6426,38.6707,98436.0
2023-08-08 15:25:00,41.26,41.27,41.25,41.26,77232.0,38.6707,38.6801,38.6614,38.6707,77232.0
2023-08-08 15:30:00,41.26,41.26,41.23,41.24,136283.0,38.6707,38.6707,38.6426,38.652,136283.0
2023-08-08 15:35:00,41.24,41.26,41.23,41.25,75645.0,38.652,38.6707,38.6426,38.6614,75645.0
2023-08-08 15:40:00,41.25,41.28,41.24,41.27,101532.0,38.6614,38.6895,38.652,38.6801,101532.0
2023-08-08 15:45:00,41.27,41.28,41.26,41.27,76802.0,38.6801,38.6895,38.6707,38.6801,76802.0
2023-08-08 15:50:00,41.28,41.29,41.26,41.26,92374.0,38.6895,38.6989,38.6707,38.6707,92374.0
2023-08-08 15:55:00,41.27,41.28,41.26,41.27,188117.0,38.6801,38.6895,38.6707,38.6801,188117.0
2023-08-09 09:30:00,41.5,41.53,41.4,41.4,217303.0,38.8957,38.9238,38.802,38.802,217303.0
2023-08-09 09:35:00,41.4,41.42,41.36,41.39,68004.0,38.802,38.8207,38.7645,38.7926,68004.0
2023-08-09 09:40:00,41.39,41.46,41.39,41.44,58544.0,38.7926,38.8582,38.7926,38.8394,58544.0
2023-08-09 09:45:00,41.43,41.46,41.41,41.41,59318.0,38.8301,38.8582,38.8113,38.8113,59318.0
2023-08-09 09:50:00,41.4,41.41,41.33,41.38,61189.0,38.802,38.8113,38.7364,38.7832,61189.0
2023-08-09 09:55:00,41.38,41.46,41.38,41.46,165353.0,38.7832,38.8582,38.7832,38.8582,165353.0
2023-08-09 10:00:00,41.46,41.49,41.44,41.49,303519.0,38.8582,38.8863,38.8394,38.8863,303519.0
2023-08-09 10:05:00,41.48,41.5,41.42,41.42,44697.0,38.8769,38.8957,38.8207,38.8207,44697.0
2023-08-09 10:10:00,41.42,41.44,41.39,41.41,66010.0,38.8207,38.8394,38.7926,38.8113,66010.0
2023-08-09 10:15:00,41.42,41.42,41.39,41.41,26722.0,38.8207,38.8207,38.7926,38.8113,26722.0
2023-08-09 10:20:00,41.41,41.41,41.33,41.34,102328.0,38.8113,38.8113,38.7364,38.7457,102328.0
2023-08-09 10:25:00,41.34,41.36,41.33,41.36,107218.0,38.7457,38.7645,38.7364,38.7645,107218.0
2023-08-09 10:30:00,41.35,41.36,41.33,41.34,106951.0,38.7551,38.7645,38.7364,38.7457,106951.0
2023-08-09 10:35:00,41.35,41.38,41.33,41.37,69789.0,38.7551,38.7832,38.7364,38.7738,69789.0
2023-08-09 10:40:00,41.36,41.37,41.35,41.36,40387.0,38.7645,38.7738,38.7551,38.7645,40387.0
2023-08-09 10:45:00,41.36,41.37,41.33,41.34,94254.0,38.7645,38.7738,38.7364,38.7457,94254.0
2023-08-09 10:50:00,41.34,41.35,41.28,41.28,63248.0,38.7457,38.7551,38.6895,38.6895,63248.0
2023-08-09 10:55:00,41.28,41.29,41.24,41.26,83193.0,38.6895,38.6989,38.652,38.6707,83193.0
2023-08-09 11:00:00,41.26,41.29,41.25,41.29,65891.0,38.6707,38.6989,38.6614,38.6989,65891.0
2023-08-09 11:05:00,41.29,41.29,41.25,41.28,84284.0,38.6989,38.6989,38.6614,38.6895,84284.0
2023-08-09 11:10:00,41.28,41.28,41.22,41.22,54620.0,38.6895,38.6895,38.6333,38.6333,54620.0
2023-08-09 11:15:00,41.22,41.23,41.18,41.21,782415.0,38.6333,38.6426,38.5958,38.6239,782415.0
2023-08-09 11:20:00,41.21,41.22,41.2,41.2,130451.0,38.6239,38.6333,38.6145,38.6145,130451.0
2023-08-09 11:25:00,41.2,41.23,41.2,41.23,139971.0,38.6145,38.6426,38.6145,38.6426,139971.0
2023-08-09 11:30:00,41.23,41.26,41.22,41.26,78356.0,38.6426,38.6707,38.6333,38.6707,78356.0
2023-08-09 11:35:00,41.27,41.27,41.25,41.27,93846.0,38.6801,38.6801,38.6614,38.6801,93846.0
2023-08-09 11:40:00,41.27,41.28,41.23,41.23,122166.0,38.6801,38.6895,38.6426,38.6426,122166.0
2023-08-09 11:45:00,41.24,41.25,41.21,41.21,60706.0,38.652,38.6614,38.6239,38.6239,60706.0
2023-08-09 11:50:00,41.22,41.22,41.19,41.21,65320.0,38.6333,38.6333,38.6051,38.6239,65320.0
2023-08-09 11:55:00,41.21,41.23,41.2,41.23,132485.0,38.6239,38.6426,38.6145,38.6426,132485.0
2023-08-09 12:00:00,41.22,41.25,41.22,41.25,79734.0,38.6333,38.6614,38.6333,38.6614,79734.0
2023-08-09 12:05:00,41.24,41.29,41.24,41.27,53557.0,38.652,38.6989,38.652,38.6801,53557.0
2023-08-09 12:10:00,41.28,41.28,41.25,41.27,55746.0,38.6895,38.6895,38.6614,38.6801,55746.0
2023-08-09 12:15:00,41.28,41.28,41.25,41.26,31034.0,38.6895,38.6895,38.6614,38.6707,31034.0
2023-08-09 12:20:00,41.25,41.28,41.24,41.27,43342.0,38.6614,38.6895,38.652,38.6801,43342.0
2023-08-09 12:25:00,41.27,41.29,41.27,41.29,31581.0,38.6801,38.6989,38.6801,38.6989,31581.0
2023-08-09 12:30:00,41.28,41.31,41.28,41.29,50567.0,38.6895,38.7176,38.6895,38.6989,50567.0
2023-08-09 12:35:00,41.29,41.3,41.28,41.29,122347.0,38.6989,38.7082,38.6895,38.6989,122347.0
2023-08-09 12:40:00,41.29,41.3,41.27,41.28,46151.0,38.6989,38.7082,38.6801,38.6895,46151.0
2023-08-09 12:45:00,41.27,41.31,41.27,41.29,46387.0,38.6801,38.7176,38.6801,38.6989,46387.0
2023-08-09 12:50:00,41.3,41.3,41.27,41.29,33733.0,38.7082,38.7082,38.6801,38.6989,33733.0
2023-08-09 12:55:00,41.28,41.3,41.27,41.27,42040.0,38.6895,38.7082,38.6801,38.6801,42040.0
2023-08-09 13:00:00,41.27,41.32,41.26,41.32,25549.0,38.6801,38.727,38.6707,38.727,25549.0
2023-08-09 13:05:00,41.32,41.35,41.31,41.35,37686.0,38.727,38.7551,38.7176,38.7551,37686.0
2023-08-09 13:10:00,41.34,41.38,41.34,41.38,26088.0,38.7457,38.7832,38.7457,38.7832,26088.0
2023-08-09 13:15:00,41.38,41.39,41.36,41.37,28247.0,38.7832,38.7926,38.7645,38.7738,28247.0
2023-08-09 13:20:00,41.36,41.37,41.35,41.36,9602.0,38.7645,38.7738,38.7551,38.7645,9602.0
2023-08-09 13:25:00,41.36,41.38,41.35,41.37,95537.0,38.7645,38.7832,38.7551,38.7738,95537.0
2023-08-09 13:30:00,41.37,41.38,41.36,41.37,63532.0,38.7738,38.7832,38.7645,38.7738,63532.0
2023-08-09 13:35:00,41.37,41.38,41.36,41.37,22438.0,38.7738,38.7832,38.7645,38.7738,22438.0
2023-08-09 13:40:00,41.36,41.39,41.36,41.39,43253.0,38.7645,38.7926,38.7645,38.7926,43253.0
2023-08-09 13:45:00,41.38,41.39,41.36,41.36,158541.0,38.7832,38.7926,38.7645,38.7645,158541.0
2023-08-09 13:50:00,41.36,41.38,41.35,41.37,36045.0,38.7645,38.7832,38.7551,38.7738,36045.0
2023-08-09 13:55:00,41.37,41.38,41.36,41.37,40986.0,38.7738,38.7832,38.7645,38.7738,40986.0
2023-08-09 14:00:00,41.36,41.38,41.35,41.38,52042.0,38.7645,38.7832,38.7551,38.7832,52042.0
2023-08-09 14:05:00,41.38,41.39,41.37,41.38,40051.0,38.7832,38.7926,38.7738,38.7832,40051.0
2023-08-09 14:10:00,41.38,41.4,41.37,41.4,27912.0,38.7832,38.802,38.7738,38.802,27912.0
2023-08-09 14:15:00,41.39,41.42,41.39,41.41,24670.0,38.7926,38.8207,38.7926,38.8113,24670.0
2023-08-09 14:20:00,41.41,41.42,41.38,41.4,42861.0,38.8113,38.8207,38.7832,38.802,42861.0
2023-08-09 14:25:00,41.4,41.43,41.39,41.42,69613.0,38.802,38.8301,38.7926,38.8207,69613.0
2023-08-09 14:30:00,41.41,41.43,41.4,41.4,55015.0,38.8113,38.8301,38.802,38.802,55015.0
2023-08-09 14:35:00,41.41,41.42,41.4,41.41,36838.0,38.8113,38.8207,38.802,38.8113,36838.0
2023-08-09 14:40:00,41.41,41.41,41.39,41.4,31685.0,38.8113,38.8113,38.7926,38.802,31685.0
2023-08-09 14:45:00,41.4,41.42,41.38,41.42,34973.0,38.802,38.8207,38.7832,38.8207,34973.0
2023-08-09 14:50:00,41.41,41.41,41.38,41.39,45892.0,38.8113,38.8113,38.7832,38.7926,45892.0
2023-08-09 14:55:00,41.39,41.41,41.38,41.41,29705.0,38.7926,38.8113,38.7832,38.8113,29705.0
2023-08-09 15:00:00,41.4,41.41,41.39,41.4,46483.0,38.802,38.8113,38.7926,38.802,46483.0
2023-08-09 15:05:00,41.4,41.41,41.36,41.37,84323.0,38.802,38.8113,38.7645,38.7738,84323.0
2023-08-09 15:10:00,41.38,41.38,41.36,41.38,85889.0,38.7832,38.7832,38.7645,38.7832,85889.0
2023-08-09 15:15:00,41.38,41.38,41.36,41.37,135592.0,38.7832,38.7832,38.7645,38.7738,135592.0
2023-08-09 15:20:00,41.37,41.4,41.37,41.39,75239.0,38.7738,38.802,38.7738,38.7926,75239.0
2023-08-09 15:25:00,41.4,41.41,41.39,41.4,70075.0,38.802,38.8113,38.7926,38.802,70075.0
2023-08-09 15:30:00,41.4,41.41,41.39,41.41,156197.0,38.802,38.8113,38.7926,38.8113,156197.0
2023-08-09 15:35:00,41.41,41.42,41.39,41.39,86692.0,38.8113,38.8207,38.7926,38.7926,86692.0
2023-08-09 15:40:00,41.4,41.41,41.39,41.4,133836.0,38.802,38.8113,38.7926,38.802,133836.0
2023-08-09 15:45:00,41.4,41.4,41.35,41.36,172925.0,38.802,38.802,38.7551,38.7645,172925.0
2023-08-09 15:50:00,41.35,41.36,41.33,41.34,136968.0,38.7551,38.7645,38.7364,38.7457,136968.0
2023-08-09 15:55:00,41.33,41.36,41.32,41.35,126614.0,38.7364,38.7645,38.727,38.7551,126614.0
2023-08-10 09:30:00,41.61,41.67,41.56,41.63,318943.0,38.9988,39.055,38.9519,39.0175,318943.0
2023-08-10 09:35:00,41.64,41.79,41.61,41.76,228610.0,39.0269,39.1675,38.9988,39.1394,228610.0
2023-08-10 09:40:00,41.76,41.8,41.74,41.77,140171.0,39.1394,39.1769,39.1206,39.1487,140171.0
2023-08-10 09:45:00,41.78,41.86,41.77,41.85,194738.0,39.1581,39.2331,39.1487,39.2237,194738.0
2023-08-10 09:50:00,41.84,41.87,41.81,41.87,355001.0,39.2143,39.2425,39.1862,39.2425,355001.0
2023-08-10 09:55:00,41.88,41.93,41.85,41.91,97094.0,39.2518,39.2987,39.2237,39.28,97094.0
2023-08-10 10:00:00,41.93,41.94,41.89,41.89,145168.0,39.2987,39.3081,39.2612,39.2612,145168.0
2023-08-10 10:05:00,41.9,41.9,41.82,41.83,98039.0,39.2706,39.2706,39.1956,39.205,98039.0
2023-08-10 10:10:00,41.84,41.85,41.81,41.83,82522.0,39.2143,39.2237,39.1862,39.205,82522.0
2023-08-10 10:15:00,41.83,41.86,41.81,41.82,122620.0,39.205,39.2331,39.1862,39.1956,122620.0
2023-08-10 10:20:00,41.82,41.83,41.8,41.8,89067.0,39.1956,39.205,39.1769,39.1769,89067.0
2023-08-10 10:25:00,41.8,41.82,41.78,41.81,81012.0,39.1769,39.1956,39.1581,39.1862,81012.0
2023-08-10 10:30:00,41.8,41.81,41.77,41.78,92744.0,39.1769,39.1862,39.1487,39.1581,92744.0
2023-08-10 10:35:00,41.78,41.79,41.7,41.72,76359.0,39.1581,39.1675,39.0831,39.1019,76359.0
2023-08-10 10:40:00,41.71,41.71,41.66,41.67,93877.0,39.0925,39.0925,39.0456,39.055,93877.0
2023-08-10 10:45:00,41.67,41.67,41.62,41.64,116393.0,39.055,39.055,39.0082,39.0269,116393.0
2023-08-10 10:50:00,41.64,41.66,41.62,41.64,153580.0,39.0269,39.0456,39.0082,39.0269,153580.0
2023-08-10 10:55:00,41.65,41.67,41.63,41.64,132854.0,39.0363,39.055,39.0175,39.0269,132854.0
2023-08-10 11:00:00,41.64,41.64,41.57,41.6,114790.0,39.0269,39.0269,38.9613,38.9894,114790.0
2023-08-10 11:05:00,41.6,41.64,41.58,41.62,147574.0,38.9894,39.0269,38.9707,39.0082,147574.0
2023-08-10 11:10:00,41.62,41.66,41.61,41.65,71234.0,39.0082,39.0456,38.9988,39.0363,71234.0
2023-08-10 11:15:00,41.65,41.66,41.62,41.66,129808.0,39.0363,39.0456,39.0082,39.0456,129808.0
2023-08-10 11:20:00,41.66,41.66,41.6,41.63,164175.0,39.0456,39.0456,38.9894,39.0175,164175.0
2023-08-10 11:25:00,41.64,41.68,41.64,41.68,102493.0,39.0269,39.0644,39.0269,39.0644,102493.0
2023-08-10 11:30:00,41.68,41.69,41.65,41.68,68852.0,39.0644,39.0738,39.0363,39.0644,68852.0
2023-08-10 11:35:00,41.68,41.68,41.65,41.66,115605.0,39.0644,39.0644,39.0363,39.0456,115605.0
2023-08-10 11:40:00,41.66,41.68,41.61,41.63,86405.0,39.0456,39.0644,38.9988,39.0175,86405.0
2023-08-10 11:45:00,41.62,41.63,41.57,41.58,301133.0,39.0082,39.0175,38.9613,38.9707,301133.0
2023-08-10 11:50:00,41.57,41.58,41.53,41.54,110934.0,38.9613,38.9707,38.9238,38.9332,110934.0
2023-08-10 11:55:00,41.55,41.59,41.52,41.58,86622.0,38.9425,38.98,38.9144,38.9707,86622.0
2023-08-10 12:00:00,41.58,41.59,41.55,41.56,124218.0,38.9707,38.98,38.9425,38.9519,124218.0
2023-08-10 12:05:00,41.56,41.57,41.54,41.56,89641.0,38.9519,38.9613,38.9332,38.9519,89641.0
2023-08-10 12:10:00,41.55,41.57,41.53,41.56,89421.0,38.9425,38.9613,38.9238,38.9519,89421.0
2023-08-10 12:15:00,41.55,41.56,41.53,41.54,70009.0,38.9425,38.9519,38.9238,38.9332,70009.0
2023-08-10 12:20:00,41.54,41.55,41.52,41.53,82453.0,38.9332,38.9425,38.9144,38.9238,82453.0
2023-08-10 12:25:00,41.52,41.52,41.47,41.51,65930.0,38.9144,38.9144,38.8676,38.9051,65930.0
2023-08-10 12:30:00,41.52,41.53,41.5,41.52,47895.0,38.9144,38.9238,38.8957,38.9144,47895.0
2023-08-10 12:35:00,41.52,41.57,41.49,41.57,60622.0,38.9144,38.9613,38.8863,38.9613,60622.0
2023-08-10 12:40:00,41.56,41.57,41.53,41.55,37907.0,38.9519,38.9613,38.9238,38.9425,37907.0
2023-08-10 12:45:00,41.54,41.57,41.54,41.56,63691.0,38.9332,38.9613,38.9332,38.9519,63691.0
2023-08-10 12:50:00,41.56,41.56,41.5,41.51,30778.0,38.9519,38.9519,38.8957,38.9051,30778.0
2023-08-10 12:55:00,41.51,41.51,41.46,41.49,47015.0,38.9051,38.9051,38.8582,38.8863,47015.0
2023-08-10 13:00:00,41.49,41.51,41.46,41.48,125611.0,38.8863,38.9051,38.8582,38.8769,125611.0
2023-08-10 13:05:00,41.48,41.51,41.47,41.49,56953.0,38.8769,38.9051,38.8676,38.8863,56953.0
2023-08-10 13:10:00,41.48,41.5,41.47,41.49,75109.0,38.8769,38.8957,38.8676,38.8863,75109.0
2023-08-10 13:15:00,41.49,41.5,41.47,41.49,49912.0,38.8863,38.8957,38.8676,38.8863,49912.0
2023-08-10 13:20:00,41.48,41.49,41.45,41.46,78212.0,38.8769,38.8863,38.8488,38.8582,78212.0
2023-08-10 13:25:00,41.46,41.46,41.42,41.44,80017.0,38.8582,38.8582,38.8207,38.8394,80017.0
2023-08-10 13:30:00,41.43,41.43,41.4,41.43,47603.0,38.8301,38.8301,38.802,38.8301,47603.0
2023-08-10 13:35:00,41.43,41.43,41.38,41.39,114303.0,38.8301,38.8301,38.7832,38.7926,114303.0
2023-08-10 13:40:00,41.4,41.41,41.36,41.4,51035.0,38.802,38.8113,38.7645,38.802,51035.0
2023-08-10 13:45:00,41.41,41.47,41.4,41.45,72571.0,38.8113,38.8676,38.802,38.8488,72571.0
2023-08-10 13:50:00,41.45,41.46,41.43,41.43,38977.0,38.8488,38.8582,38.8301,38.8301,38977.0
2023-08-10 13:55:00,41.42,41.42,41.35,41.36,94861.0,38.8207,38.8207,38.7551,38.7645,94861.0
2023-08-10 14:00:00,41.36,41.39,41.35,41.37,55727.0,38.7645,38.7926,38.7551,38.7738,55727.0
2023-08-10 14:05:00,41.37,41.43,41.37,41.4,69235.0,38.7738,38.8301,38.7738,38.802,69235.0
2023-08-10 14:10:00,41.41,41.44,41.4,41.44,122337.0,38.8113,38.8394,38.802,38.8394,122337.0
2023-08-10 14:15:00,41.44,41.46,41.42,41.43,90726.0,38.8394,38.8582,38.8207,38.8301,90726.0
2023-08-10 14:20:00,41.42,41.46,41.42,41.46,38362.0,38.8207,38.8582,38.8207,38.8582,38362.0
2023-08-10 14:25:00,41.46,41.46,41.42,41.43,41981.0,38.8582,38.8582,38.8207,38.8301,41981.0
2023-08-10 14:30:00,41.43,41.44,41.41,41.41,35844.0,38.8301,38.8394,38.8113,38.8113,35844.0
2023-08-10 14:35:00,41.42,41.43,41.4,41.43,96721.0,38.8207,38.8301,38.802,38.8301,96721.0
2023-08-10 14:40:00,41.43,41.43,41.39,41.42,63464.0,38.8301,38.8301,38.7926,38.8207,63464.0
2023-08-10 14:45:00,41.41,41.45,41.4,41.43,73773.0,38.8113,38.8488,38.802,38.8301,73773.0
2023-08-10 14:50:00,41.43,41.47,41.42,41.45,66785.0,38.8301,38.8676,38.8207,38.8488,66785.0
2023-08-10 14:55:00,41.46,41.47,41.44,41.47,44278.0,38.8582,38.8676,38.8394,38.8676,44278.0
2023-08-10 15:00:00,41.47,41.47,41.42,41.44,93244.0,38.8676,38.8676,38.8207,38.8394,93244.0
2023-08-10 15:05:00,41.45,41.46,41.43,41.45,54276.0,38.8488,38.8582,38.8301,38.8488,54276.0
2023-08-10 15:10:00,41.46,41.47,41.44,41.46,87879.0,38.8582,38.8676,38.8394,38.8582,87879.0
2023-08-10 15:15:00,41.46,41.48,41.44,41.47,75150.0,38.8582,38.8769,38.8394,38.8676,75150.0
2023-08-10 15:20:00,41.47,41.47,41.43,41.44,61690.0,38.8676,38.8676,38.8301,38.8394,61690.0
2023-08-10 15:25:00,41.45,41.45,41.4,41.42,114264.0,38.8488,38.8488,38.802,38.8207,114264.0
2023-08-10 15:30:00,41.41,41.42,41.39,41.4,77533.0,38.8113,38.8207,38.7926,38.802,77533.0
2023-08-10 15:35:00,41.4,41.42,41.39,41.41,71123.0,38.802,38.8207,38.7926,38.8113,71123.0
2023-08-10 15:40:00,41.41,41.41,41.38,41.39,69965.0,38.8113,38.8113,38.7832,38.7926,69965.0
2023-08-10 15:45:00,41.39,41.43,41.39,41.41,67420.0,38.7926,38.8301,38.7926,38.8113,67420.0
2023-08-10 15:50:00,41.4,41.43,41.39,41.42,67956.0,38.802,38.8301,38.7926,38.8207,67956.0
2023-08-10 15:55:00,41.41,41.43,41.4,41.42,135088.0,38.8113,38.8301,38.802,38.8207,135088.0
2023-08-11 09:30:00,40.97,40.97,40.87,40.93,328908.0,38.3989,38.3989,38.3052,38.3615,328908.0
2023-08-11 09:35:00,40.93,41.0,40.92,40.96,336254.0,38.3615,38.4271,38.3521,38.3896,336254.0
2023-08-11 09:40:00,40.96,40.97,40.86,40.89,219228.0,38.3896,38.3989,38.2958,38.324,219228.0
2023-08-11 09:45:00,40.89,40.91,40.85,40.89,64007.0,38.324,38.3427,38.2865,38.324,64007.0
2023-08-11 09:50:00,40.89,40.9,40.85,40.87,77508.0,38.324,38.3333,38.2865,38.3052,77508.0
2023-08-11 09:55:00,40.88,40.9,40.86,40.89,63215.0,38.3146,38.3333,38.2958,38.324,63215.0
2023-08-11 10:00:00,40.89,40.98,40.89,40.96,324886.0,38.324,38.4083,38.324,38.3896,324886.0
2023-08-11 10:05:00,40.95,40.97,40.92,40.95,108544.0,38.3802,38.3989,38.3521,38.3802,108544.0
2023-08-11 10:10:00,40.94,40.95,40.89,40.94,157207.0,38.3708,38.3802,38.324,38.3708,157207.0
2023-08-11 10:15:00,40.95,40.99,40.93,40.97,999613.0,38.3802,38.4177,38.3615,38.3989,999613.0
2023-08-11 10:20:00,40.97,41.0,40.95,40.98,134250.0,38.3989,38.4271,38.3802,38.4083,134250.0
2023-08-11 10:25:00,40.98,40.98,40.93,40.93,139820.0,38.4083,38.4083,38.3615,38.3615,139820.0
2023-08-11 10:30:00,40.94,40.96,40.91,40.91,138478.0,38.3708,38.3896,38.3427,38.3427,138478.0
2023-08-11 10:35:00,40.91,40.97,40.89,40.95,235074.0,38.3427,38.3989,38.324,38.3802,235074.0
2023-08-11 10:40:00,40.96,40.98,40.92,40.94,171866.0,38.3896,38.4083,38.3521,38.3708,171866.0
2023-08-11 10:45:00,40.94,40.95,40.91,40.92,151024.0,38.3708,38.3802,38.3427,38.3521,151024.0
2023-08-11 10:50:00,40.93,40.93,40.85,40.86,129187.0,38.3615,38.3615,38.2865,38.2958,129187.0
2023-08-11 10:55:00,40.87,40.87,40.84,40.85,90394.0,38.3052,38.3052,38.2771,38.2865,90394.0
2023-08-11 11:00:00,40.86,40.87,40.85,40.86,88292.0,38.2958,38.3052,38.2865,38.2958,88292.0
2023-08-11 11:05:00,40.86,40.87,40.84,40.84,158748.0,38.2958,38.3052,38.2771,38.2771,158748.0
2023-08-11 11:10:00,40.85,40.85,40.8,40.81,72006.0,38.2865,38.2865,38.2396,38.249,72006.0
2023-08-11 11:15:00,40.8,40.81,40.78,40.79,106539.0,38.2396,38.249,38.2209,38.2302,106539.0
2023-08-11 11:20:00,40.8,40.84,40.79,40.83,83262.0,38.2396,38.2771,38.2302,38.2677,83262.0
2023-08-11 11:25:00,40.82,40.83,40.79,40.79,69609.0,38.2584,38.2677,38.2302,38.2302,69609.0
2023-08-11 11:30:00,40.78,40.79,40.75,40.75,47614.0,38.2209,38.2302,38.1928,38.1928,47614.0
2023-08-11 11:35:00,40.76,40.79,40.75,40.76,135445.0,38.2021,38.2302,38.1928,38.2021,135445.0
2023-08-11 11:40:00,40.76,40.79,40.76,40.79,65095.0,38.2021,38.2302,38.2021,38.2302,65095.0
2023-08-11 11:45:00,40.79,40.79,40.74,40.74,56063.0,38.2302,38.2302,38.1834,38.1834,56063.0
2023-08-11 11:50:00,40.74,40.76,40.73,40.76,247847.0,38.1834,38.2021,38.174,38.2021,247847.0
2023-08-11 11:55:00,40.76,40.79,40.75,40.79,67625.0,38.2021,38.2302,38.1928,38.2302,67625.0
2023-08-11 12:00:00,40.79,40.82,40.78,40.79,60310.0,38.2302,38.2584,38.2209,38.2302,60310.0
2023-08-11 12:05:00,40.8,40.82,40.79,40.82,34745.0,38.2396,38.2584,38.2302,38.2584,34745.0
2023-08-11 12:10:00,40.82,40.84,40.8,40.84,46492.0,38.2584,38.2771,38.2396,38.2771,46492.0
2023-08-11 12:15:00,40.84,40.86,40.83,40.84,23741.0,38.2771,38.2958,38.2677,38.2771,23741.0
2023-08-11 12:20:00,40.84,40.85,40.82,40.83,18795.0,38.2771,38.2865,38.2584,38.2677,18795.0
2023-08-11 12:25:00,40.83,40.83,40.79,40.8,72236.0,38.2677,38.2677,38.2302,38.2396,72236.0
2023-08-11 12:30:00,40.81,40.84,40.81,40.82,64526.0,38.249,38.2771,38.249,38.2584,64526.0
2023-08-11 12:35:00,40.83,40.83,40.78,40.78,14622.0,38.2677,38.2677,38.2209,38.2209,14622.0
2023-08-11 12:40:00,40.78,40.79,40.76,40.77,38324.0,38.2209,38.2302,38.2021,38.2115,38324.0
2023-08-11 12:45:00,40.77,40.79,40.77,40.78,50836.0,38.2115,38.2302,38.2115,38.2209,50836.0
2023-08-11 12:50:00,40.77,40.79,40.77,40.79,24631.0,38.2115,38.2302,38.2115,38.2302,24631.0
2023-08-11 12:55:00,40.79,40.79,40.75,40.77,41778.0,38.2302,38.2302,38.1928,38.2115,41778.0
2023-08-11 13:00:00,40.76,40.79,40.76,40.78,72474.0,38.2021,38.2302,38.2021,38.2209,72474.0
2023-08-11 13:05:00,40.77,40.78,40.74,40.76,28875.0,38.2115,38.2209,38.1834,38.2021,28875.0
2023-08-11 13:10:00,40.75,40.78,40.75,40.76,70156.0,38.1928,38.2209,38.1928,38.2021,70156.0
2023-08-11 13:15:00,40.76,40.79,40.75,40.79,13800.0,38.2021,38.2302,38.1928,38.2302,13800.0
2023-08-11 13:20:00,40.79,40.8,40.77,40.79,21086.0,38.2302,38.2396,38.2115,38.2302,21086.0
2023-08-11 13:25:00,40.8,40.82,40.79,40.81,38686.0,38.2396,38.2584,38.2302,38.249,38686.0
2023-08-11 13:30:00,40.81,40.81,40.78,40.79,23273.0,38.249,38.249,38.2209,38.2302,23273.0
2023-08-11 13:35:00,40.79,40.8,40.76,40.77,27520.0,38.2302,38.2396,38.2021,38.2115,27520.0
2023-08-11 13:40:00,40.77,40.78,40.73,40.75,167883.0,38.2115,38.2209,38.174,38.1928,167883.0
2023-08-11 13:45:00,40.74,40.75,40.73,40.75,293980.0,38.1834,38.1928,38.174,38.1928,293980.0
2023-08-11 13:50:00,40.75,40.75,40.73,40.75,24510.0,38.1928,38.1928,38.174,38.1928,24510.0
2023-08-11 13:55:00,40.75,40.76,40.74,40.76,32023.0,38.1928,38.2021,38.1834,38.2021,32023.0
2023-08-11 14:00:00,40.76,40.78,40.75,40.77,66254.0,38.2021,38.2209,38.1928,38.2115,66254.0
2023-08-11 14:05:00,40.77,40.79,40.76,40.77,59730.0,38.2115,38.2302,38.2021,38.2115,59730.0
2023-08-11 14:10:00,40.77,40.77,40.75,40.75,38570.0,38.2115,38.2115,38.1928,38.1928,38570.0
2023-08-11 14:15:00,40.76,40.78,40.75,40.77,52154.0,38.2021,38.2209,38.1928,38.2115,52154.0
2023-08-11 14:20:00,40.77,40.78,40.75,40.77,49682.0,38.2115,38.2209,38.1928,38.2115,49682.0
2023-08-11 14:25:00,40.77,40.79,40.77,40.77,51804.0,38.2115,38.2302,38.2115,38.2115,51804.0
2023-08-11 14:30:00,40.77,40.8,40.76,40.77,100026.0,38.2115,38.2396,38.2021,38.2115,100026.0
2023-08-11 14:35:00,40.77,40.8,40.75,40.79,54879.0,38.2115,38.2396,38.1928,38.2302,54879.0
2023-08-11 14:40:00,40.79,40.8,40.77,40.77,33672.0,38.2302,38.2396,38.2115,38.2115,33672.0
2023-08-11 14:45:00,40.78,40.8,40.77,40.8,43558.0,38.2209,38.2396,38.2115,38.2396,43558.0
2023-08-11 14:50:00,40.79,40.82,40.79,40.8,48150.0,38.2302,38.2584,38.2302,38.2396,48150.0
2023-08-11 14:55:00,40.81,40.83,40.81,40.83,27850.0,38.249,38.2677,38.249,38.2677,27850.0
2023-08-11 15:00:00,40.83,40.83,40.79,40.81,79373.0,38.2677,38.2677,38.2302,38.249,79373.0
2023-08-11 15:05:00,40.82,40.82,40.78,40.79,49148.0,38.2584,38.2584,38.2209,38.2302,49148.0
2023-08-11 15:10:00,40.78,40.79,40.77,40.79,54943.0,38.2209,38.2302,38.2115,38.2302,54943.0
2023-08-11 15:15:00,40.79,40.81,40.78,40.8,71269.0,38.2302,38.249,38.2209,38.2396,71269.0
2023-08-11 15:20:00,40.8,40.81,40.78,40.8,75624.0,38.2396,38.249,38.2209,38.2396,75624.0
2023-08-11 15:25:00,40.8,40.82,40.79,40.82,127807.0,38.2396,38.2584,38.2302,38.2584,127807.0
2023-08-11 15:30:00,40.81,40.84,40.81,40.83,87220.0,38.249,38.2771,38.249,38.2677,87220.0
2023-08-11 15:35:00,40.83,40.84,40.8,40.82,75457.0,38.2677,38.2771,38.2396,38.2584,75457.0
2023-08-11 15:40:00,40.81,40.82,40.8,40.82,81164.0,38.249,38.2584,38.2396,38.2584,81164.0
2023-08-11 15:45:00,40.82,40.83,40.81,40.82,89075.0,38.2584,38.2677,38.249,38.2584,89075.0
2023-08-11 15:50:00,40.81,40.83,40.81,40.83,70040.0,38.249,38.2677,38.249,38.2677,70040.0
2023-08-11 15:55:00,40.82,40.84,40.8,40.84,172631.0,38.2584,38.2771,38.2396,38.2771,172631.0
2023-08-14 09:30:00,40.45,40.45,40.4,40.42,293745.0,37.9116,37.9116,37.8647,37.8835,293745.0
2023-08-14 09:35:00,40.42,40.43,40.35,40.37,136335.0,37.8835,37.8928,37.8179,37.8366,136335.0
2023-08-14 09:40:00,40.37,40.4,40.36,40.37,359177.0,37.8366,37.8647,37.8272,37.8366,359177.0
2023-08-14 09:45:00,40.36,40.38,40.3,40.33,261328.0,37.8272,37.846,37.771,37.7991,261328.0
2023-08-14 09:50:00,40.33,40.41,40.32,40.37,604775.0,37.7991,37.8741,37.7897,37.8366,604775.0
2023-08-14 09:55:00,40.37,40.42,40.35,40.41,105828.0,37.8366,37.8835,37.8179,37.8741,105828.0
2023-08-14 10:00:00,40.41,40.47,40.41,40.47,90721.0,37.8741,37.9303,37.8741,37.9303,90721.0
2023-08-14 10:05:00,40.48,40.51,40.46,40.48,89830.0,37.9397,37.9678,37.9209,37.9397,89830.0
2023-08-14 10:10:00,40.47,40.54,40.47,40.52,160824.0,37.9303,37.9959,37.9303,37.9772,160824.0
2023-08-14 10:15:00,40.51,40.56,40.51,40.53,149879.0,37.9678,38.0147,37.9678,37.9866,149879.0
2023-08-14 10:20:00,40.53,40.55,40.51,40.52,119283.0,37.9866,38.0053,37.9678,37.9772,119283.0
2023-08-14 10:25:00,40.52,40.54,40.5,40.51,134147.0,37.9772,37.9959,37.9584,37.9678,134147.0
2023-08-14 10:30:00,40.51,40.54,40.5,40.54,150213.0,37.9678,37.9959,37.9584,37.9959,150213.0
2023-08-14 10:35:00,40.54,40.59,40.54,40.57,93078.0,37.9959,38.0428,37.9959,38.024,93078.0
2023-08-14 10:40:00,40.57,40.58,40.55,40.55,107940.0,38.024,38.0334,38.0053,38.0053,107940.0
2023-08-14 10:45:00,40.55,40.56,40.53,40.55,130269.0,38.0053,38.0147,37.9866,38.0053,130269.0
2023-08-14 10:50:00,40.56,40.58,40.55,40.55,180510.0,38.0147,38.0334,38.0053,38.0053,180510.0
2023-08-14 10:55:00,40.55,40.57,40.51,40.53,342061.0,38.0053,38.024,37.9678,37.9866,342061.0
2023-08-14 11:00:00,40.52,40.54,40.51,40.52,231738.0,37.9772,37.9959,37.9678,37.9772,231738.0
2023-08-14 11:05:00,40.53,40.54,40.5,40.51,135328.0,37.9866,37.9959,37.9584,37.9678,135328.0
2023-08-14 11:10:00,40.52,40.52,40.49,40.5,67674.0,37.9772,37.9772,37.9491,37.9584,67674.0
2023-08-14 11:15:00,40.51,40.55,40.5,40.54,172581.0,37.9678,38.0053,37.9584,37.9959,172581.0
2023-08-14 11:20:00,40.54,40.57,40.53,40.55,114129.0,37.9959,38.024,37.9866,38.0053,114129.0
2023-08-14 11:25:00,40.55,40.6,40.55,40.58,138828.0,38.0053,38.0522,38.0053,38.0334,138828.0
2023-08-14 11:30:00,40.59,40.59,40.56,40.58,67269.0,38.0428,38.0428,38.0147,38.0334,67269.0
2023-08-14 11:35:00,40.57,40.59,40.57,40.57,92630.0,38.024,38.0428,38.024,38.024,92630.0
2023-08-14 11:40:00,40.57,40.59,40.57,40.58,96485.0,38.024,38.0428,38.024,38.0334,96485.0
2023-08-14 11:45:00,40.59,40.62,40.59,40.61,102725.0,38.0428,38.0709,38.0428,38.0615,102725.0
2023-08-14 11:50:00,40.61,40.63,40.6,40.62,254615.0,38.0615,38.0803,38.0522,38.0709,254615.0
2023-08-14 11:55:00,40.62,40.63,40.6,40.61,71643.0,38.0709,38.0803,38.0522,38.0615,71643.0
2023-08-14 12:00:00,40.61,40.68,40.6,40.68,141948.0,38.0615,38.1271,38.0522,38.1271,141948.0
2023-08-14 12:05:00,40.68,40.7,40.66,40.66,109203.0,38.1271,38.1459,38.1084,38.1084,109203.0
2023-08-14 12:10:00,40.67,40.67,40.63,40.64,40951.0,38.1178,38.1178,38.0803,38.0897,40951.0
2023-08-14 12:15:00,40.63,40.64,40.59,40.62,76419.0,38.0803,38.0897,38.0428,38.0709,76419.0
2023-08-14 12:20:00,40.62,40.62,40.58,40.6,72088.0,38.0709,38.0709,38.0334,38.0522,72088.0
2023-08-14 12:25:00,40.59,40.61,40.59,40.6,58166.0,38.0428,38.0615,38.0428,38.0522,58166.0
2023-08-14 12:30:00,40.6,40.61,40.59,40.59,65483.0,38.0522,38.0615,38.0428,38.0428,65483.0
2023-08-14 12:35:00,40.59,40.62,40.59,40.62,57240.0,38.0428,38.0709,38.0428,38.0709,57240.0
2023-08-14 12:40:00,40.61,40.62,40.6,40.62,61411.0,38.0615,38.0709,38.0522,38.0709,61411.0
2023-08-14 12:45:00,40.62,40.63,40.6,40.62,196942.0,38.0709,38.0803,38.0522,38.0709,196942.0
2023-08-14 12:50:00,40.62,40.63,40.59,40.59,79934.0,38.0709,38.0803,38.0428,38.0428,79934.0
2023-08-14 12:55:00,40.59,40.61,40.59,40.61,102020.0,38.0428,38.0615,38.0428,38.0615,102020.0
2023-08-14 13:00:00,40.6,40.62,40.6,40.61,79738.0,38.0522,38.0709,38.0522,38.0615,79738.0
2023-08-14 13:05:00,40.61,40.63,40.6,40.63,63182.0,38.0615,38.0803,38.0522,38.0803,63182.0
2023-08-14 13:10:00,40.62,40.63,40.61,40.62,50669.0,38.0709,38.0803,38.0615,38.0709,50669.0
2023-08-14 13:15:00,40.62,40.63,40.61,40.62,118335.0,38.0709,38.0803,38.0615,38.0709,118335.0
2023-08-14 13:20:00,40.63,40.64,40.61,40.62,107485.0,38.0803,38.0897,38.0615,38.0709,107485.0
2023-08-14 13:25:00,40.62,40.63,40.61,40.62,68079.0,38.0709,38.0803,38.0615,38.0709,68079.0
2023-08-14 13:30:00,40.62,40.63,40.59,40.59,46552.0,38.0709,38.0803,38.0428,38.0428,46552.0
2023-08-14 13:35:00,40.59,40.59,40.57,40.59,27999.0,38.0428,38.0428,38.024,38.0428,27999.0
2023-08-14 13:40:00,40.59,40.6,40.57,40.57,267372.0,38.0428,38.0522,38.024,38.024,267372.0
2023-08-14 13:45:00,40.57,40.58,40.54,40.55,48886.0,38.024,38.0334,37.9959,38.0053,48886.0
2023-08-14 13:50:00,40.55,40.56,40.53,40.55,33501.0,38.0053,38.0147,37.9866,38.0053,33501.0
2023-08-14 13:55:00,40.55,40.56,40.54,40.56,40621.0,38.0053,38.0147,37.9959,38.0147,40621.0
2023-08-14 14:00:00,40.56,40.57,40.55,40.57,118070.0,38.0147,38.024,38.0053,38.024,118070.0
2023-08-14 14:05:00,40.57,40.58,40.56,40.58,50566.0,38.024,38.0334,38.0147,38.0334,50566.0
2023-08-14 14:10:00,40.57,40.59,40.56,40.59,57975.0,38.024,38.0428,38.0147,38.0428,57975.0
2023-08-14 14:15:00,40.58,40.6,40.58,40.59,109717.0,38.0334,38.0522,38.0334,38.0428,109717.0
2023-08-14 14:20:00,40.59,40.61,40.59,40.6,67112.0,38.0428,38.0615,38.0428,38.0522,67112.0
2023-08-14 14:25:00,40.6,40.61,40.59,40.61,46330.0,38.0522,38.0615,38.0428,38.0615,46330.0
2023-08-14 14:30:00,40.6,40.61,40.58,40.6,99443.0,38.0522,38.0615,38.0334,38.0522,99443.0
2023-08-14 14:35:00,40.6,40.61,40.6,40.61,17791.0,38.0522,38.0615,38.0522,38.0615,17791.0
2023-08-14 14:40:00,40.61,40.62,40.59,40.61,101620.0,38.0615,38.0709,38.0428,38.0615,101620.0
2023-08-14 14:45:00,40.61,40.61,40.59,40.59,18501.0,38.0615,38.0615,38.0428,38.0428,18501.0
2023-08-14 14:50:00,40.59,40.62,40.59,40.62,47844.0,38.0428,38.0709,38.0428,38.0709,47844.0
2023-08-14 14:55:00,40.61,40.62,40.6,40.61,81695.0,38.0615,38.0709,38.0522,38.0615,81695.0
2023-08-14 15:00:00,40.62,40.63,40.61,40.62,47590.0,38.0709,38.0803,38.0615,38.0709,47590.0
2023-08-14 15:05:00,40.62,40.62,40.6,40.61,63225.0,38.0709,38.0709,38.0522,38.0615,63225.0
2023-08-14 15:10:00,40.62,40.63,40.61,40.63,43741.0,38.0709,38.0803,38.0615,38.0803,43741.0
2023-08-14 15:15:00,40.63,40.64,40.62,40.63,33111.0,38.0803,38.0897,38.0709,38.0803,33111.0
2023-08-14 15:20:00,40.62,40.64,40.62,40.63,97252.0,38.0709,38.0897,38.0709,38.0803,97252.0
2023-08-14 15:25:00,40.63,40.63,40.61,40.61,43658.0,38.0803,38.0803,38.0615,38.0615,43658.0
2023-08-14 15:30:00,40.61,40.63,40.61,40.63,58298.0,38.0615,38.0803,38.0615,38.0803,58298.0
2023-08-14 15:35:00,40.62,40.64,40.62,40.64,49455.0,38.0709,38.0897,38.0709,38.0897,49455.0
2023-08-14 15:40:00,40.64,40.65,40.63,40.64,74480.0,38.0897,38.099,38.0803,38.0897,74480.0
2023-08-14 15:45:00,40.64,40.65,40.63,40.63,106199.0,38.0897,38.099,38.0803,38.0803,106199.0
2023-08-14 15:50:00,40.63,40.64,40.62,40.63,91783.0,38.0803,38.0897,38.0709,38.0803,91783.0
2023-08-14 15:55:00,40.63,40.65,40.62,40.64,137411.0,38.0803,38.099,38.0709,38.0897,137411.0
2023-08-15 09:30:00,40.45,40.47,40.32,40.34,210148.0,37.9116,37.9303,37.7897,37.8085,210148.0
2023-08-15 09:35:00,40.34,40.39,40.32,40.37,113484.0,37.8085,37.8553,37.7897,37.8366,113484.0
2023-08-15 09:40:00,40.37,40.38,40.31,40.34,78429.0,37.8366,37.846,37.7804,37.8085,78429.0
2023-08-15 09:45:00,40.33,40.34,40.29,40.31,84226.0,37.7991,37.8085,37.7616,37.7804,84226.0
2023-08-15 09:50:00,40.31,40.36,40.31,40.34,92466.0,37.7804,37.8272,37.7804,37.8085,92466.0
2023-08-15 09:55:00,40.34,40.35,40.3,40.31,71794.0,37.8085,37.8179,37.771,37.7804,71794.0
2023-08-15 10:00:00,40.3,40.32,40.24,40.25,187080.0,37.771,37.7897,37.7148,37.7241,187080.0
2023-08-15 10:05:00,40.24,40.25,40.2,40.25,129306.0,37.7148,37.7241,37.6773,37.7241,129306.0
2023-08-15 10:10:00,40.25,40.28,40.22,40.23,138383.0,37.7241,37.7522,37.696,37.7054,138383.0
2023-08-15 10:15:00,40.23,40.25,40.19,40.21,59236.0,37.7054,37.7241,37.6679,37.6866,59236.0
2023-08-15 10:20:00,40.22,40.25,40.19,40.2,333152.0,37.696,37.7241,37.6679,37.6773,333152.0
2023-08-15 10:25:00,40.2,40.23,40.19,40.21,84084.0,37.6773,37.7054,37.6679,37.6866,84084.0
2023-08-15 10:30:00,40.2,40.23,40.19,40.22,226901.0,37.6773,37.7054,37.6679,37.696,226901.0
2023-08-15 10:35:00,40.22,40.22,40.18,40.22,279537.0,37.696,37.696,37.6585,37.696,279537.0
2023-08-15 10:40:00,40.21,40.24,40.19,40.23,80938.0,37.6866,37.7148,37.6679,37.7054,80938.0
2023-08-15 10:45:00,40.22,40.28,40.22,40.26,157977.0,37.696,37.7522,37.696,37.7335,157977.0
2023-08-15 10:50:00,40.27,40.29,40.25,40.26,93808.0,37.7429,37.7616,37.7241,37.7335,93808.0
2023-08-15 10:55:00,40.25,40.29,40.25,40.27,172629.0,37.7241,37.7616,37.7241,37.7429,172629.0
2023-08-15 11:00:00,40.26,40.32,40.26,40.31,156547.0,37.7335,37.7897,37.7335,37.7804,156547.0
2023-08-15 11:05:00,40.3,40.3,40.27,40.3,71225.0,37.771,37.771,37.7429,37.771,71225.0
2023-08-15 11:10:00,40.29,40.32,40.29,40.3,64395.0,37.7616,37.7897,37.7616,37.771,64395.0
2023-08-15 11:15:00,40.3,40.3,40.26,40.27,113647.0,37.771,37.771,37.7335,37.7429,113647.0
2023-08-15 11:20:00,40.27,40.28,40.24,40.26,77349.0,37.7429,37.7522,37.7148,37.7335,77349.0
2023-08-15 11:25:00,40.26,40.31,40.23,40.29,83787.0,37.7335,37.7804,37.7054,37.7616,83787.0
2023-08-15 11:30:00,40.29,40.32,40.28,40.3,73192.0,37.7616,37.7897,37.7522,37.771,73192.0
2023-08-15 11:35:00,40.3,40.32,40.29,40.31,131116.0,37.771,37.7897,37.7616,37.7804,131116.0
2023-08-15 11:40:00,40.31,40.31,40.27,40.28,90450.0,37.7804,37.7804,37.7429,37.7522,90450.0
2023-08-15 11:45:00,40.28,40.29,40.26,40.28,55816.0,37.7522,37.7616,37.7335,37.7522,55816.0
2023-08-15 11:50:00,40.29,40.29,40.27,40.29,139106.0,37.7616,37.7616,37.7429,37.7616,139106.0
2023-08-15 11:55:00,40.28,40.29,40.27,40.29,87223.0,37.7522,37.7616,37.7429,37.7616,87223.0
2023-08-15 12:00:00,40.28,40.3,40.25,40.27,72699.0,37.7522,37.771,37.7241,37.7429,72699.0
2023-08-15 12:05:00,40.26,40.26,40.22,40.25,181016.0,37.7335,37.7335,37.696,37.7241,181016.0
2023-08-15 12:10:00,40.25,40.26,40.23,40.25,81243.0,37.7241,37.7335,37.7054,37.7241,81243.0
2023-08-15 12:15:00,40.24,40.26,40.22,40.25,66783.0,37.7148,37.7335,37.696,37.7241,66783.0
2023-08-15 12:20:00,40.25,40.26,40.24,40.25,56176.0,37.7241,37.7335,37.7148,37.7241,56176.0
2023-08-15 12:25:00,40.25,40.26,40.22,40.23,20636.0,37.7241,37.7335,37.696,37.7054,20636.0
2023-08-15 12:30:00,40.23,40.23,40.21,40.23,140600.0,37.7054,37.7054,37.6866,37.7054,140600.0
2023-08-15 12:35:00,40.23,40.24,40.22,40.23,49385.0,37.7054,37.7148,37.696,37.7054,49385.0
2023-08-15 12:40:00,40.23,40.24,40.21,40.22,48481.0,37.7054,37.7148,37.6866,37.696,48481.0
2023-08-15 12:45:00,40.22,40.22,40.19,40.2,83181.0,37.696,37.696,37.6679,37.6773,83181.0
2023-08-15 12:50:00,40.2,40.22,40.19,40.21,31720.0,37.6773,37.696,37.6679,37.6866,31720.0
2023-08-15 12:55:00,40.2,40.23,40.19,40.22,55848.0,37.6773,37.7054,37.6679,37.696,55848.0
2023-08-15 13:00:00,40.23,40.23,40.2,40.21,29403.0,37.7054,37.7054,37.6773,37.6866,29403.0
2023-08-15 13:05:00,40.21,40.22,40.2,40.22,29929.0,37.6866,37.696,37.6773,37.696,29929.0
2023-08-15 13:10:00,40.22,40.24,40.21,40.23,89942.0,37.696,37.7148,37.6866,37.7054,89942.0
2023-08-15 13:15:00,40.24,40.24,40.23,40.23,61246.0,37.7148,37.7148,37.7054,37.7054,61246.0
2023-08-15 13:20:00,40.23,40.25,40.23,40.24,76022.0,37.7054,37.7241,37.7054,37.7148,76022.0
2023-08-15 13:25:00,40.25,40.25,40.23,40.23,72859.0,37.7241,37.7241,37.7054,37.7054,72859.0
2023-08-15 13:30:00,40.24,40.24,40.22,40.23,25287.0,37.7148,37.7148,37.696,37.7054,25287.0
2023-08-15 13:35:00,40.22,40.24,40.21,40.22,64107.0,37.696,37.7148,37.6866,37.696,64107.0
2023-08-15 13:40:00,40.22,40.22,40.2,40.22,33273.0,37.696,37.696,37.6773,37.696,33273.0
2023-08-15 13:45:00,40.22,40.23,40.21,40.23,26375.0,37.696,37.7054,37.6866,37.7054,26375.0
2023-08-15 13:50:00,40.23,40.24,40.23,40.23,69364.0,37.7054,37.7148,37.7054,37.7054,69364.0
2023-08-15 13:55:00,40.23,40.25,40.22,40.25,57959.0,37.7054,37.7241,37.696,37.7241,57959.0
2023-08-15 14:00:00,40.25,40.25,40.23,40.25,83250.0,37.7241,37.7241,37.7054,37.7241,83250.0
2023-08-15 14:05:00,40.24,40.25,40.23,40.24,70671.0,37.7148,37.7241,37.7054,37.7148,70671.0
2023-08-15 14:10:00,40.24,40.26,40.24,40.24,55143.0,37.7148,37.7335,37.7148,37.7148,55143.0
2023-08-15 14:15:00,40.25,40.25,40.23,40.24,32355.0,37.7241,37.7241,37.7054,37.7148,32355.0
2023-08-15 14:20:00,40.23,40.24,40.22,40.23,35311.0,37.7054,37.7148,37.696,37.7054,35311.0
2023-08-15 14:25:00,40.22,40.23,40.21,40.21,44299.0,37.696,37.7054,37.6866,37.6866,44299.0
2023-08-15 14:30:00,40.22,40.26,40.21,40.26,142602.0,37.696,37.7335,37.6866,37.7335,142602.0
2023-08-15 14:35:00,40.26,40.26,40.23,40.24,80561.0,37.7335,37.7335,37.7054,37.7148,80561.0
2023-08-15 14:40:00,40.23,40.26,40.23,40.26,59539.0,37.7054,37.7335,37.7054,37.7335,59539.0
2023-08-15 14:45:00,40.25,40.26,40.24,40.25,76269.0,37.7241,37.7335,37.7148,37.7241,76269.0
2023-08-15 14:50:00,40.25,40.26,40.24,40.26,56692.0,37.7241,37.7335,37.7148,37.7335,56692.0
2023-08-15 14:55:00,40.25,40.26,40.23,40.24,43855.0,37.7241,37.7335,37.7054,37.7148,43855.0
2023-08-15 15:00:00,40.23,40.24,40.23,40.23,33625.0,37.7054,37.7148,37.7054,37.7054,33625.0
2023-08-15 15:05:00,40.23,40.24,40.22,40.23,39837.0,37.7054,37.7148,37.696,37.7054,39837.0
2023-08-15 15:10:00,40.23,40.25,40.21,40.21,79909.0,37.7054,37.7241,37.6866,37.6866,79909.0
2023-08-15 15:15:00,40.21,40.24,40.21,40.23,35763.0,37.6866,37.7148,37.6866,37.7054,35763.0
2023-08-15 15:20:00,40.23,40.24,40.22,40.23,160645.0,37.7054,37.7148,37.696,37.7054,160645.0
2023-08-15 15:25:00,40.23,40.23,40.17,40.17,374318.0,37.7054,37.7054,37.6491,37.6491,374318.0
2023-08-15 15:30:00,40.17,40.19,40.15,40.19,324154.0,37.6491,37.6679,37.6304,37.6679,324154.0
2023-08-15 15:35:00,40.19,40.19,40.16,40.17,818691.0,37.6679,37.6679,37.6398,37.6491,818691.0
2023-08-15 15:40:00,40.17,40.18,40.16,40.16,387323.0,37.6491,37.6585,37.6398,37.6398,387323.0
2023-08-15 15:45:00,40.16,40.18,40.16,40.18,324463.0,37.6398,37.6585,37.6398,37.6585,324463.0
2023-08-15 15:50:00,40.17,40.2,40.17,40.19,320940.0,37.6491,37.6773,37.6491,37.6679,320940.0
2023-08-15 15:55:00,40.19,40.21,40.18,40.2,389548.0,37.6679,37.6866,37.6585,37.6773,389548.0
2023-08-16 09:30:00,40.1,40.12,40.03,40.1,235710.0,37.5835,37.6023,37.5179,37.5835,235710.0
2023-08-16 09:35:00,40.08,40.14,40.07,40.12,99693.0,37.5648,37.621,37.5554,37.6023,99693.0
2023-08-16 09:40:00,40.11,40.15,40.09,40.1,52691.0,37.5929,37.6304,37.5742,37.5835,52691.0
2023-08-16 09:45:00,40.11,40.18,40.1,40.16,127132.0,37.5929,37.6585,37.5835,37.6398,127132.0
2023-08-16 09:50:00,40.16,40.17,40.11,40.11,168061.0,37.6398,37.6491,37.5929,37.5929,168061.0
2023-08-16 09:55:00,40.11,40.16,40.1,40.15,147570.0,37.5929,37.6398,37.5835,37.6304,147570.0
2023-08-16 10:00:00,40.15,40.15,40.1,40.12,253042.0,37.6304,37.6304,37.5835,37.6023,253042.0
2023-08-16 10:05:00,40.12,40.18,40.12,40.15,92836.0,37.6023,37.6585,37.6023,37.6304,92836.0
2023-08-16 10:10:00,40.14,40.18,40.14,40.18,194788.0,37.621,37.6585,37.621,37.6585,194788.0
2023-08-16 10:15:00,40.17,40.21,40.17,40.2,73938.0,37.6491,37.6866,37.6491,37.6773,73938.0
2023-08-16 10:20:00,40.19,40.21,40.16,40.18,91520.0,37.6679,37.6866,37.6398,37.6585,91520.0
2023-08-16 10:25:00,40.18,40.2,40.16,40.19,94515.0,37.6585,37.6773,37.6398,37.6679,94515.0
2023-08-16 10:30:00,40.19,40.2,40.16,40.18,121412.0,37.6679,37.6773,37.6398,37.6585,121412.0
2023-08-16 10:35:00,40.18,40.2,40.16,40.2,101168.0,37.6585,37.6773,37.6398,37.6773,101168.0
2023-08-16 10:40:00,40.2,40.24,40.18,40.23,130738.0,37.6773,37.7148,37.6585,37.7054,130738.0
2023-08-16 10:45:00,40.23,40.24,40.19,40.2,220163.0,37.7054,37.7148,37.6679,37.6773,220163.0
2023-08-16 10:50:00,40.2,40.24,40.2,40.23,105993.0,37.6773,37.7148,37.6773,37.7054,105993.0
2023-08-16 10:55:00,40.23,40.23,40.2,40.21,151043.0,37.7054,37.7054,37.6773,37.6866,151043.0
2023-08-16 11:00:00,40.2,40.24,40.18,40.23,148691.0,37.6773,37.7148,37.6585,37.7054,148691.0
2023-08-16 11:05:00,40.23,40.24,40.19,40.2,100380.0,37.7054,37.7148,37.6679,37.6773,100380.0
2023-08-16 11:10:00,40.21,40.22,40.18,40.2,108971.0,37.6866,37.696,37.6585,37.6773,108971.0
2023-08-16 11:15:00,40.2,40.21,40.18,40.19,89322.0,37.6773,37.6866,37.6585,37.6679,89322.0
2023-08-16 11:20:00,40.19,40.19,40.16,40.18,86293.0,37.6679,37.6679,37.6398,37.6585,86293.0
2023-08-16 11:25:00,40.17,40.19,40.15,40.16,62318.0,37.6491,37.6679,37.6304,37.6398,62318.0
2023-08-16 11:30:00,40.15,40.16,40.14,40.16,129854.0,37.6304,37.6398,37.621,37.6398,129854.0
2023-08-16 11:35:00,40.16,40.17,40.14,40.15,68981.0,37.6398,37.6491,37.621,37.6304,68981.0
2023-08-16 11:40:00,40.14,40.15,40.12,40.12,78421.0,37.621,37.6304,37.6023,37.6023,78421.0
2023-08-16 11:45:00,40.13,40.13,40.08,40.1,66272.0,37.6117,37.6117,37.5648,37.5835,66272.0
2023-08-16 11:50:00,40.1,40.11,40.09,40.1,228032.0,37.5835,37.5929,37.5742,37.5835,228032.0
2023-08-16 11:55:00,40.11,40.12,40.07,40.09,103594.0,37.5929,37.6023,37.5554,37.5742,103594.0
2023-08-16 12:00:00,40.09,40.1,40.08,40.09,84309.0,37.5742,37.5835,37.5648,37.5742,84309.0
2023-08-16 12:05:00,40.08,40.1,40.07,40.07,97263.0,37.5648,37.5835,37.5554,37.5554,97263.0
2023-08-16 12:10:00,40.07,40.08,40.05,40.06,93350.0,37.5554,37.5648,37.5367,37.5461,93350.0
2023-08-16 12:15:00,40.06,40.07,40.04,40.06,132707.0,37.5461,37.5554,37.5273,37.5461,132707.0
2023-08-16 12:20:00,40.07,40.07,40.04,40.07,83245.0,37.5554,37.5554,37.5273,37.5554,83245.0
2023-08-16 12:25:00,40.07,40.07,40.04,40.05,51853.0,37.5554,37.5554,37.5273,37.5367,51853.0
2023-08-16 12:30:00,40.04,40.08,40.04,40.07,74632.0,37.5273,37.5648,37.5273,37.5554,74632.0
2023-08-16 12:35:00,40.06,40.09,40.06,40.08,59953.0,37.5461,37.5742,37.5461,37.5648,59953.0
2023-08-16 12:40:00,40.08,40.08,40.06,40.07,34969.0,37.5648,37.5648,37.5461,37.5554,34969.0
2023-08-16 12:45:00,40.06,40.07,40.05,40.05,42960.0,37.5461,37.5554,37.5367,37.5367,42960.0
2023-08-16 12:50:00,40.06,40.07,40.05,40.06,28286.0,37.5461,37.5554,37.5367,37.5461,28286.0
2023-08-16 12:55:00,40.05,40.06,40.03,40.04,52740.0,37.5367,37.5461,37.5179,37.5273,52740.0
2023-08-16 13:00:00,40.04,40.04,40.02,40.03,79911.0,37.5273,37.5273,37.5086,37.5179,79911.0
2023-08-16 13:05:00,40.04,40.04,39.99,40.0,98356.0,37.5273,37.5273,37.4804,37.4898,98356.0
2023-08-16 13:10:00,40.0,40.02,39.99,40.02,62327.0,37.4898,37.5086,37.4804,37.5086,62327.0
2023-08-16 13:15:00,40.01,40.02,40.01,40.02,36285.0,37.4992,37.5086,37.4992,37.5086,36285.0
2023-08-16 13:20:00,40.01,40.03,40.01,40.01,157552.0,37.4992,37.5179,37.4992,37.4992,157552.0
2023-08-16 13:25:00,40.02,40.03,40.0,40.01,188743.0,37.5086,37.5179,37.4898,37.4992,188743.0
2023-08-16 13:30:00,40.01,40.01,39.99,40.01,114421.0,37.4992,37.4992,37.4804,37.4992,114421.0
2023-08-16 13:35:00,40.01,40.02,39.99,40.02,61245.0,37.4992,37.5086,37.4804,37.5086,61245.0
2023-08-16 13:40:00,40.02,40.05,40.01,40.03,170895.0,37.5086,37.5367,37.4992,37.5179,170895.0
2023-08-16 13:45:00,40.04,40.06,40.03,40.05,72671.0,37.5273,37.5461,37.5179,37.5367,72671.0
2023-08-16 13:50:00,40.05,40.05,40.03,40.05,47664.0,37.5367,37.5367,37.5179,37.5367,47664.0
2023-08-16 13:55:00,40.04,40.05,40.03,40.04,104340.0,37.5273,37.5367,37.5179,37.5273,104340.0
2023-08-16 14:00:00,40.04,40.05,39.98,40.0,183054.0,37.5273,37.5367,37.4711,37.4898,183054.0
2023-08-16 14:05:00,40.0,40.02,39.99,40.01,85666.0,37.4898,37.5086,37.4804,37.4992,85666.0
2023-08-16 14:10:00,40.01,40.01,39.97,39.99,118778.0,37.4992,37.4992,37.4617,37.4804,118778.0
2023-08-16 14:15:00,39.99,40.06,39.99,40.05,91371.0,37.4804,37.5461,37.4804,37.5367,91371.0
2023-08-16 14:20:00,40.06,40.1,40.05,40.08,145144.0,37.5461,37.5835,37.5367,37.5648,145144.0
2023-08-16 14:25:00,40.08,40.09,40.04,40.07,100095.0,37.5648,37.5742,37.5273,37.5554,100095.0
2023-08-16 14:30:00,40.07,40.09,40.06,40.08,85484.0,37.5554,37.5742,37.5461,37.5648,85484.0
2023-08-16 14:35:00,40.08,40.11,40.07,40.09,69753.0,37.5648,37.5929,37.5554,37.5742,69753.0
2023-08-16 14:40:00,40.08,40.09,40.04,40.06,119552.0,37.5648,37.5742,37.5273,37.5461,119552.0
2023-08-16 14:45:00,40.06,40.07,40.02,40.02,60568.0,37.5461,37.5554,37.5086,37.5086,60568.0
2023-08-16 14:50:00,40.02,40.03,40.0,40.01,58867.0,37.5086,37.5179,37.4898,37.4992,58867.0
2023-08-16 14:55:00,40.0,40.02,39.99,40.01,69461.0,37.4898,37.5086,37.4804,37.4992,69461.0
2023-08-16 15:00:00,40.0,40.01,39.98,40.0,90818.0,37.4898,37.4992,37.4711,37.4898,90818.0
2023-08-16 15:05:00,40.0,40.0,39.97,39.98,187833.0,37.4898,37.4898,37.4617,37.4711,187833.0
2023-08-16 15:10:00,39.98,39.99,39.94,39.95,158975.0,37.4711,37.4804,37.4336,37.443,158975.0
2023-08-16 15:15:00,39.95,39.95,39.92,39.95,89462.0,37.443,37.443,37.4148,37.443,89462.0
2023-08-16 15:20:00,39.94,39.96,39.93,39.95,119819.0,37.4336,37.4523,37.4242,37.443,119819.0
2023-08-16 15:25:00,39.94,39.96,39.94,39.95,50389.0,37.4336,37.4523,37.4336,37.443,50389.0
2023-08-16 15:30:00,39.95,39.96,39.93,39.96,118536.0,37.443,37.4523,37.4242,37.4523,118536.0
2023-08-16 15:35:00,39.96,39.96,39.93,39.95,117944.0,37.4523,37.4523,37.4242,37.443,117944.0
2023-08-16 15:40:00,39.94,39.96,39.94,39.96,100036.0,37.4336,37.4523,37.4336,37.4523,100036.0
2023-08-16 15:45:00,39.96,39.97,39.95,39.96,86982.0,37.4523,37.4617,37.443,37.4523,86982.0
2023-08-16 15:50:00,39.97,39.97,39.95,39.96,98686.0,37.4617,37.4617,37.443,37.4523,98686.0
2023-08-16 15:55:00,39.97,39.97,39.92,39.94,536026.0,37.4617,37.4617,37.4148,37.4336,536026.0
2023-08-17 09:30:00,40.46,40.46,40.33,40.35,396489.0,37.9209,37.9209,37.7991,37.8179,396489.0
2023-08-17 09:35:00,40.35,40.37,40.3,40.35,381085.0,37.8179,37.8366,37.771,37.8179,381085.0
2023-08-17 09:40:00,40.36,40.43,40.35,40.36,220782.0,37.8272,37.8928,37.8179,37.8272,220782.0
2023-08-17 09:45:00,40.36,40.36,40.3,40.3,345420.0,37.8272,37.8272,37.771,37.771,345420.0
2023-08-17 09:50:00,40.3,40.32,40.26,40.26,170408.0,37.771,37.7897,37.7335,37.7335,170408.0
2023-08-17 09:55:00,40.27,40.27,40.22,40.26,442790.0,37.7429,37.7429,37.696,37.7335,442790.0
2023-08-17 10:00:00,40.26,40.31,40.25,40.29,189283.0,37.7335,37.7804,37.7241,37.7616,189283.0
2023-08-17 10:05:00,40.28,40.31,40.27,40.3,264538.0,37.7522,37.7804,37.7429,37.771,264538.0
2023-08-17 10:10:00,40.3,40.3,40.25,40.28,192194.0,37.771,37.771,37.7241,37.7522,192194.0
2023-08-17 10:15:00,40.28,40.32,40.25,40.27,145866.0,37.7522,37.7897,37.7241,37.7429,145866.0
2023-08-17 10:20:00,40.27,40.27,40.21,40.22,73391.0,37.7429,37.7429,37.6866,37.696,73391.0
2023-08-17 10:25:00,40.22,40.23,40.19,40.2,115872.0,37.696,37.7054,37.6679,37.6773,115872.0
2023-08-17 10:30:00,40.2,40.22,40.17,40.17,234535.0,37.6773,37.696,37.6491,37.6491,234535.0
2023-08-17 10:35:00,40.18,40.21,40.16,40.2,71318.0,37.6585,37.6866,37.6398,37.6773,71318.0
2023-08-17 10:40:00,40.2,40.25,40.19,40.23,82191.0,37.6773,37.7241,37.6679,37.7054,82191.0
2023-08-17 10:45:00,40.24,40.26,40.23,40.25,243714.0,37.7148,37.7335,37.7054,37.7241,243714.0
2023-08-17 10:50:00,40.25,40.29,40.24,40.27,67255.0,37.7241,37.7616,37.7148,37.7429,67255.0
2023-08-17 10:55:00,40.27,40.28,40.23,40.23,63859.0,37.7429,37.7522,37.7054,37.7054,63859.0
2023-08-17 11:00:00,40.23,40.24,40.19,40.21,56465.0,37.7054,37.7148,37.6679,37.6866,56465.0
2023-08-17 11:05:00,40.21,40.25,40.21,40.25,91881.0,37.6866,37.7241,37.6866,37.7241,91881.0
2023-08-17 11:10:00,40.25,40.27,40.22,40.23,114821.0,37.7241,37.7429,37.696,37.7054,114821.0
2023-08-17 11:15:00,40.23,40.25,40.21,40.23,114013.0,37.7054,37.7241,37.6866,37.7054,114013.0
2023-08-17 11:20:00,40.22,40.23,40.2,40.21,352522.0,37.696,37.7054,37.6773,37.6866,352522.0
2023-08-17 11:25:00,40.21,40.21,40.17,40.18,66644.0,37.6866,37.6866,37.6491,37.6585,66644.0
2023-08-17 11:30:00,40.19,40.2,40.17,40.18,282919.0,37.6679,37.6773,37.6491,37.6585,282919.0
2023-08-17 11:35:00,40.19,40.22,40.17,40.21,340484.0,37.6679,37.696,37.6491,37.6866,340484.0
2023-08-17 11:40:00,40.2,40.24,40.2,40.21,102702.0,37.6773,37.7148,37.6773,37.6866,102702.0
2023-08-17 11:45:00,40.22,40.23,40.18,40.19,111347.0,37.696,37.7054,37.6585,37.6679,111347.0
2023-08-17 11:50:00,40.19,40.22,40.17,40.18,152237.0,37.6679,37.696,37.6491,37.6585,152237.0
2023-08-17 11:55:00,40.18,40.2,40.17,40.2,63803.0,37.6585,37.6773,37.6491,37.6773,63803.0
2023-08-17 12:00:00,40.2,40.21,40.19,40.2,105266.0,37.6773,37.6866,37.6679,37.6773,105266.0
2023-08-17 12:05:00,40.2,40.21,40.18,40.19,43481.0,37.6773,37.6866,37.6585,37.6679,43481.0
2023-08-17 12:10:00,40.2,40.23,40.19,40.21,154568.0,37.6773,37.7054,37.6679,37.6866,154568.0
2023-08-17 12:15:00,40.21,40.23,40.2,40.22,83586.0,37.6866,37.7054,37.6773,37.696,83586.0
2023-08-17 12:20:00,40.23,40.28,40.22,40.27,72219.0,37.7054,37.7522,37.696,37.7429,72219.0
2023-08-17 12:25:00,40.28,40.31,40.27,40.3,93276.0,37.7522,37.7804,37.7429,37.771,93276.0
2023-08-17 12:30:00,40.3,40.31,40.26,40.27,114502.0,37.771,37.7804,37.7335,37.7429,114502.0
2023-08-17 12:35:00,40.27,40.28,40.25,40.25,51035.0,37.7429,37.7522,37.7241,37.7241,51035.0
2023-08-17 12:40:00,40.26,40.27,40.24,40.27,48932.0,37.7335,37.7429,37.7148,37.7429,48932.0
2023-08-17 12:45:00,40.26,40.27,40.24,40.25,105464.0,37.7335,37.7429,37.7148,37.7241,105464.0
2023-08-17 12:50:00,40.25,40.28,40.24,40.26,82428.0,37.7241,37.7522,37.7148,37.7335,82428.0
2023-08-17 12:55:00,40.27,40.28,40.26,40.27,48734.0,37.7429,37.7522,37.7335,37.7429,48734.0
2023-08-17 13:00:00,40.27,40.28,40.25,40.25,142841.0,37.7429,37.7522,37.7241,37.7241,142841.0
2023-08-17 13:05:00,40.26,40.26,40.23,40.24,38838.0,37.7335,37.7335,37.7054,37.7148,38838.0
2023-08-17 13:10:00,40.23,40.24,40.22,40.23,23884.0,37.7054,37.7148,37.696,37.7054,23884.0
2023-08-17 13:15:00,40.23,40.24,40.22,40.23,71172.0,37.7054,37.7148,37.696,37.7054,71172.0
2023-08-17 13:20:00,40.23,40.23,40.2,40.21,23054.0,37.7054,37.7054,37.6773,37.6866,23054.0
2023-08-17 13:25:00,40.21,40.22,40.2,40.21,82333.0,37.6866,37.696,37.6773,37.6866,82333.0
2023-08-17 13:30:00,40.21,40.21,40.18,40.19,49397.0,37.6866,37.6866,37.6585,37.6679,49397.0
2023-08-17 13:35:00,40.19,40.2,40.18,40.19,53953.0,37.6679,37.6773,37.6585,37.6679,53953.0
2023-08-17 13:40:00,40.19,40.19,40.14,40.15,60398.0,37.6679,37.6679,37.621,37.6304,60398.0
2023-08-17 13:45:00,40.15,40.16,40.14,40.15,60685.0,37.6304,37.6398,37.621,37.6304,60685.0
2023-08-17 13:50:00,40.15,40.16,40.15,40.16,43177.0,37.6304,37.6398,37.6304,37.6398,43177.0
2023-08-17 13:55:00,40.16,40.16,40.14,40.15,54779.0,37.6398,37.6398,37.621,37.6304,54779.0
2023-08-17 14:00:00,40.15,40.15,40.12,40.13,110771.0,37.6304,37.6304,37.6023,37.6117,110771.0
2023-08-17 14:05:00,40.13,40.13,40.11,40.13,103803.0,37.6117,37.6117,37.5929,37.6117,103803.0
2023-08-17 14:10:00,40.13,40.13,40.1,40.1,43414.0,37.6117,37.6117,37.5835,37.5835,43414.0
2023-08-17 14:15:00,40.1,40.11,40.08,40.09,99562.0,37.5835,37.5929,37.5648,37.5742,99562.0
2023-08-17 14:20:00,40.09,40.1,40.08,40.09,176601.0,37.5742,37.5835,37.5648,37.5742,176601.0
2023-08-17 14:25:00,40.1,40.12,40.1,40.11,42968.0,37.5835,37.6023,37.5835,37.5929,42968.0
2023-08-17 14:30:00,40.11,40.11,40.09,40.09,165058.0,37.5929,37.5929,37.5742,37.5742,165058.0
2023-08-17 14:35:00,40.1,40.11,40.07,40.11,70405.0,37.5835,37.5929,37.5554,37.5929,70405.0
2023-08-17 14:40:00,40.11,40.11,40.08,40.08,79738.0,37.5929,37.5929,37.5648,37.5648,79738.0
2023-08-17 14:45:00,40.09,40.09,40.07,40.09,173913.0,37.5742,37.5742,37.5554,37.5742,173913.0
2023-08-17 14:50:00,40.09,40.1,40.07,40.08,59932.0,37.5742,37.5835,37.5554,37.5648,59932.0
2023-08-17 14:55:00,40.08,40.08,40.06,40.08,87238.0,37.5648,37.5648,37.5461,37.5648,87238.0
2023-08-17 15:00:00,40.08,40.09,40.06,40.06,60409.0,37.5648,37.5742,37.5461,37.5461,60409.0
2023-08-17 15:05:00,40.07,40.08,40.05,40.05,252502.0,37.5554,37.5648,37.5367,37.5367,252502.0
2023-08-17 15:10:00,40.05,40.06,40.03,40.05,92988.0,37.5367,37.5461,37.5179,37.5367,92988.0
2023-08-17 15:15:00,40.05,40.06,40.02,40.05,146492.0,37.5367,37.5461,37.5086,37.5367,146492.0
2023-08-17 15:20:00,40.05,40.06,40.03,40.04,64079.0,37.5367,37.5461,37.5179,37.5273,64079.0
2023-08-17 15:25:00,40.04,40.07,40.03,40.07,132307.0,37.5273,37.5554,37.5179,37.5554,132307.0
2023-08-17 15:30:00,40.07,40.07,40.04,40.07,167986.0,37.5554,37.5554,37.5273,37.5554,167986.0
2023-08-17 15:35:00,40.07,40.08,40.06,40.07,108211.0,37.5554,37.5648,37.5461,37.5554,108211.0
2023-08-17 15:40:00,40.07,40.07,40.05,40.06,56263.0,37.5554,37.5554,37.5367,37.5461,56263.0
2023-08-17 15:45:00,40.06,40.08,40.05,40.08,66094.0,37.5461,37.5648,37.5367,37.5648,66094.0
2023-08-17 15:50:00,40.08,40.11,40.07,40.11,124391.0,37.5648,37.5929,37.5554,37.5929,124391.0
2023-08-17 15:55:00,40.1,40.11,40.05,40.05,232136.0,37.5835,37.5929,37.5367,37.5367,232136.0
2023-08-18 09:30:00,39.68,39.72,39.63,39.72,853342.0,37.1899,37.2274,37.143,37.2274,853342.0
2023-08-18 09:35:00,39.72,39.74,39.66,39.72,426593.0,37.2274,37.2461,37.1712,37.2274,426593.0
2023-08-18 09:40:00,39.72,39.72,39.64,39.68,355715.0,37.2274,37.2274,37.1524,37.1899,355715.0
2023-08-18 09:45:00,39.68,39.74,39.64,39.74,415793.0,37.1899,37.2461,37.1524,37.2461,415793.0
2023-08-18 09:50:00,39.74,39.77,39.7,39.73,293666.0,37.2461,37.2742,37.2086,37.2368,293666.0
2023-08-18 09:55:00,39.73,39.73,39.66,39.68,168469.0,37.2368,37.2368,37.1712,37.1899,168469.0
2023-08-18 10:00:00,39.68,39.7,39.65,39.68,184846.0,37.1899,37.2086,37.1618,37.1899,184846.0
2023-08-18 10:05:00,39.69,39.72,39.67,39.71,273202.0,37.1993,37.2274,37.1805,37.218,273202.0
2023-08-18 10:10:00,39.71,39.72,39.68,39.71,180200.0,37.218,37.2274,37.1899,37.218,180200.0
2023-08-18 10:15:00,39.71,39.72,39.64,39.69,115926.0,37.218,37.2274,37.1524,37.1993,115926.0
2023-08-18 10:20:00,39.69,39.73,39.69,39.72,529211.0,37.1993,37.2368,37.1993,37.2274,529211.0
2023-08-18 10:25:00,39.72,39.72,39.66,39.68,248537.0,37.2274,37.2274,37.1712,37.1899,248537.0
2023-08-18 10:30:00,39.67,39.71,39.66,39.71,157115.0,37.1805,37.218,37.1712,37.218,157115.0
2023-08-18 10:35:00,39.71,39.73,39.69,39.7,299874.0,37.218,37.2368,37.1993,37.2086,299874.0
2023-08-18 10:40:00,39.71,39.74,39.7,39.73,411304.0,37.218,37.2461,37.2086,37.2368,411304.0
2023-08-18 10:45:00,39.74,39.76,39.71,39.74,421564.0,37.2461,37.2649,37.218,37.2461,421564.0
2023-08-18 10:50:00,39.74,39.77,39.74,39.76,116935.0,37.2461,37.2742,37.2461,37.2649,116935.0
2023-08-18 10:55:00,39.75,39.8,39.75,39.79,176779.0,37.2555,37.3024,37.2555,37.293,176779.0
2023-08-18 11:00:00,39.79,39.83,39.79,39.83,457911.0,37.293,37.3305,37.293,37.3305,457911.0
2023-08-18 11:05:00,39.83,39.83,39.79,39.8,348663.0,37.3305,37.3305,37.293,37.3024,348663.0
2023-08-18 11:10:00,39.8,39.85,39.8,39.84,268717.0,37.3024,37.3492,37.3024,37.3399,268717.0
2023-08-18 11:15:00,39.85,39.88,39.84,39.86,164059.0,37.3492,37.3773,37.3399,37.3586,164059.0
2023-08-18 11:20:00,39.86,39.87,39.84,39.86,244479.0,37.3586,37.368,37.3399,37.3586,244479.0
2023-08-18 11:25:00,39.86,39.86,39.81,39.83,301550.0,37.3586,37.3586,37.3117,37.3305,301550.0
2023-08-18 11:30:00,39.82,39.85,39.81,39.82,292856.0,37.3211,37.3492,37.3117,37.3211,292856.0
2023-08-18 11:35:00,39.81,39.83,39.8,39.8,107877.0,37.3117,37.3305,37.3024,37.3024,107877.0
2023-08-18 11:40:00,39.8,39.8,39.75,39.78,156830.0,37.3024,37.3024,37.2555,37.2836,156830.0
2023-08-18 11:45:00,39.78,39.8,39.77,39.8,109754.0,37.2836,37.3024,37.2742,37.3024,109754.0
2023-08-18 11:50:00,39.8,39.84,39.79,39.84,82777.0,37.3024,37.3399,37.293,37.3399,82777.0
2023-08-18 11:55:00,39.84,39.87,39.83,39.86,80453.0,37.3399,37.368,37.3305,37.3586,80453.0
2023-08-18 12:00:00,39.86,39.87,39.84,39.84,99288.0,37.3586,37.368,37.3399,37.3399,99288.0
2023-08-18 12:05:00,39.84,39.85,39.83,39.83,81095.0,37.3399,37.3492,37.3305,37.3305,81095.0
2023-08-18 12:10:00,39.84,39.86,39.83,39.84,69206.0,37.3399,37.3586,37.3305,37.3399,69206.0
2023-08-18 12:15:00,39.83,39.85,39.82,39.83,73587.0,37.3305,37.3492,37.3211,37.3305,73587.0
2023-08-18 12:20:00,39.82,39.85,39.82,39.83,41628.0,37.3211,37.3492,37.3211,37.3305,41628.0
2023-08-18 12:25:00,39.83,39.84,39.81,39.82,70873.0,37.3305,37.3399,37.3117,37.3211,70873.0
2023-08-18 12:30:00,39.82,39.84,39.8,39.82,37157.0,37.3211,37.3399,37.3024,37.3211,37157.0
2023-08-18 12:35:00,39.82,39.84,39.8,39.83,27108.0,37.3211,37.3399,37.3024,37.3305,27108.0
2023-08-18 12:40:00,39.82,39.85,39.82,39.84,53963.0,37.3211,37.3492,37.3211,37.3399,53963.0
2023-08-18 12:45:00,39.83,39.86,39.82,39.86,20386.0,37.3305,37.3586,37.3211,37.3586,20386.0
2023-08-18 12:50:00,39.86,39.86,39.83,39.84,57263.0,37.3586,37.3586,37.3305,37.3399,57263.0
2023-08-18 12:55:00,39.85,39.85,39.81,39.83,32884.0,37.3492,37.3492,37.3117,37.3305,32884.0
2023-08-18 13:00:00,39.82,39.84,39.81,39.84,51724.0,37.3211,37.3399,37.3117,37.3399,51724.0
2023-08-18 13:05:00,39.83,39.85,39.81,39.81,67179.0,37.3305,37.3492,37.3117,37.3117,67179.0
2023-08-18 13:10:00,39.82,39.82,39.8,39.82,25838.0,37.3211,37.3211,37.3024,37.3211,25838.0
2023-08-18 13:15:00,39.81,39.82,39.8,39.81,20922.0,37.3117,37.3211,37.3024,37.3117,20922.0
2023-08-18 13:20:00,39.81,39.81,39.76,39.77,25036.0,37.3117,37.3117,37.2649,37.2742,25036.0
2023-08-18 13:25:00,39.76,39.81,39.75,39.8,43536.0,37.2649,37.3117,37.2555,37.3024,43536.0
2023-08-18 13:30:00,39.81,39.82,39.79,39.82,21339.0,37.3117,37.3211,37.293,37.3211,21339.0
2023-08-18 13:35:00,39.82,39.82,39.8,39.8,32874.0,37.3211,37.3211,37.3024,37.3024,32874.0
2023-08-18 13:40:00,39.8,39.83,39.8,39.83,78642.0,37.3024,37.3305,37.3024,37.3305,78642.0
2023-08-18 13:45:00,39.82,39.84,39.82,39.83,98497.0,37.3211,37.3399,37.3211,37.3305,98497.0
2023-08-18 13:50:00,39.83,39.85,39.82,39.85,34434.0,37.3305,37.3492,37.3211,37.3492,34434.0
2023-08-18 13:55:00,39.84,39.85,39.83,39.84,26652.0,37.3399,37.3492,37.3305,37.3399,26652.0
2023-08-18 14:00:00,39.84,39.86,39.83,39.85,108860.0,37.3399,37.3586,37.3305,37.3492,108860.0
2023-08-18 14:05:00,39.86,39.87,39.84,39.85,59380.0,37.3586,37.368,37.3399,37.3492,59380.0
2023-08-18 14:10:00,39.84,39.85,39.81,39.84,40079.0,37.3399,37.3492,37.3117,37.3399,40079.0
2023-08-18 14:15:00,39.83,39.84,39.81,39.83,63202.0,37.3305,37.3399,37.3117,37.3305,63202.0
2023-08-18 14:20:00,39.82,39.85,39.81,39.83,39647.0,37.3211,37.3492,37.3117,37.3305,39647.0
2023-08-18 14:25:00,39.83,39.86,39.82,39.86,97005.0,37.3305,37.3586,37.3211,37.3586,97005.0
2023-08-18 14:30:00,39.86,39.87,39.84,39.85,120298.0,37.3586,37.368,37.3399,37.3492,120298.0
2023-08-18 14:35:00,39.85,39.86,39.84,39.86,56256.0,37.3492,37.3586,37.3399,37.3586,56256.0
2023-08-18 14:40:00,39.86,39.87,39.84,39.85,131054.0,37.3586,37.368,37.3399,37.3492,131054.0
2023-08-18 14:45:00,39.84,39.85,39.84,39.84,72697.0,37.3399,37.3492,37.3399,37.3399,72697.0
2023-08-18 14:50:00,39.84,39.85,39.83,39.84,96245.0,37.3399,37.3492,37.3305,37.3399,96245.0
2023-08-18 14:55:00,39.84,39.85,39.82,39.83,67773.0,37.3399,37.3492,37.3211,37.3305,67773.0
2023-08-18 15:00:00,39.82,39.83,39.79,39.8,40446.0,37.3211,37.3305,37.293,37.3024,40446.0
2023-08-18 15:05:00,39.8,39.83,39.8,39.8,146685.0,37.3024,37.3305,37.3024,37.3024,146685.0
2023-08-18 15:10:00,39.8,39.81,39.78,39.8,31095.0,37.3024,37.3117,37.2836,37.3024,31095.0
2023-08-18 15:15:00,39.8,39.8,39.78,39.8,72195.0,37.3024,37.3024,37.2836,37.3024,72195.0
2023-08-18 15:20:00,39.8,39.81,39.79,39.8,80690.0,37.3024,37.3117,37.293,37.3024,80690.0
2023-08-18 15:25:00,39.8,39.83,39.8,39.83,71994.0,37.3024,37.3305,37.3024,37.3305,71994.0
2023-08-18 15:30:00,39.82,39.83,39.81,39.81,63149.0,37.3211,37.3305,37.3117,37.3117,63149.0
2023-08-18 15:35:00,39.81,39.81,39.8,39.8,59621.0,37.3117,37.3117,37.3024,37.3024,59621.0
2023-08-18 15:40:00,39.81,39.83,39.81,39.83,92605.0,37.3117,37.3305,37.3117,37.3305,92605.0
2023-08-18 15:45:00,39.83,39.86,39.82,39.83,88945.0,37.3305,37.3586,37.3211,37.3305,88945.0
2023-08-18 15:50:00,39.84,39.84,39.81,39.82,145824.0,37.3399,37.3399,37.3117,37.3211,145824.0
2023-08-18 15:55:00,39.81,39.82,39.8,39.82,225321.0,37.3117,37.3211,37.3024,37.3211,225321.0
2023-08-21 09:30:00,39.77,39.77,39.72,39.76,190537.0,37.2742,37.2742,37.2274,37.2649,190537.0
2023-08-21 09:35:00,39.76,39.79,39.73,39.77,279917.0,37.2649,37.293,37.2368,37.2742,279917.0
2023-08-21 09:40:00,39.77,39.78,39.71,39.71,56239.0,37.2742,37.2836,37.218,37.218,56239.0
2023-08-21 09:45:00,39.71,39.74,39.7,39.73,346093.0,37.218,37.2461,37.2086,37.2368,346093.0
2023-08-21 09:50:00,39.73,39.75,39.71,39.74,199312.0,37.2368,37.2555,37.218,37.2461,199312.0
2023-08-21 09:55:00,39.73,39.84,39.73,39.84,139490.0,37.2368,37.3399,37.2368,37.3399,139490.0
2023-08-21 10:00:00,39.85,39.87,39.78,39.79,186069.0,37.3492,37.368,37.2836,37.293,186069.0
2023-08-21 10:05:00,39.79,39.82,39.77,39.79,52722.0,37.293,37.3211,37.2742,37.293,52722.0
2023-08-21 10:10:00,39.78,39.79,39.75,39.77,151599.0,37.2836,37.293,37.2555,37.2742,151599.0
2023-08-21 10:15:00,39.76,39.79,39.74,39.79,96796.0,37.2649,37.293,37.2461,37.293,96796.0
2023-08-21 10:20:00,39.78,39.8,39.76,39.76,167485.0,37.2836,37.3024,37.2649,37.2649,167485.0
2023-08-21 10:25:00,39.76,39.77,39.71,39.71,144593.0,37.2649,37.2742,37.218,37.218,144593.0
2023-08-21 10:30:00,39.72,39.73,39.7,39.72,569656.0,37.2274,37.2368,37.2086,37.2274,569656.0
2023-08-21 10:35:00,39.73,39.76,39.71,39.74,163194.0,37.2368,37.2649,37.218,37.2461,163194.0
2023-08-21 10:40:00,39.74,39.77,39.74,39.75,262711.0,37.2461,37.2742,37.2461,37.2555,262711.0
2023-08-21 10:45:00,39.74,39.77,39.73,39.76,117905.0,37.2461,37.2742,37.2368,37.2649,117905.0
2023-08-21 10:50:00,39.77,39.79,39.74,39.77,160178.0,37.2742,37.293,37.2461,37.2742,160178.0
2023-08-21 10:55:00,39.77,39.77,39.74,39.75,44825.0,37.2742,37.2742,37.2461,37.2555,44825.0
2023-08-21 11:00:00,39.75,39.76,39.74,39.75,93300.0,37.2555,37.2649,37.2461,37.2555,93300.0
2023-08-21 11:05:00,39.74,39.76,39.73,39.73,83616.0,37.2461,37.2649,37.2368,37.2368,83616.0
2023-08-21 11:10:00,39.73,39.74,39.71,39.71,119623.0,37.2368,37.2461,37.218,37.218,119623.0
2023-08-21 11:15:00,39.71,39.73,39.68,39.72,165400.0,37.218,37.2368,37.1899,37.2274,165400.0
2023-08-21 11:20:00,39.72,39.75,39.72,39.73,69568.0,37.2274,37.2555,37.2274,37.2368,69568.0
2023-08-21 11:25:00,39.74,39.76,39.72,39.74,77995.0,37.2461,37.2649,37.2274,37.2461,77995.0
2023-08-21 11:30:00,39.75,39.77,39.74,39.76,74041.0,37.2555,37.2742,37.2461,37.2649,74041.0
2023-08-21 11:35:00,39.76,39.77,39.72,39.74,95567.0,37.2649,37.2742,37.2274,37.2461,95567.0
2023-08-21 11:40:00,39.73,39.75,39.7,39.71,86136.0,37.2368,37.2555,37.2086,37.218,86136.0
2023-08-21 11:45:00,39.71,39.72,39.69,39.69,87179.0,37.218,37.2274,37.1993,37.1993,87179.0
2023-08-21 11:50:00,39.69,39.71,39.68,39.7,82515.0,37.1993,37.218,37.1899,37.2086,82515.0
2023-08-21 11:55:00,39.71,39.73,39.7,39.73,144915.0,37.218,37.2368,37.2086,37.2368,144915.0
2023-08-21 12:00:00,39.73,39.75,39.73,39.74,57048.0,37.2368,37.2555,37.2368,37.2461,57048.0
2023-08-21 12:05:00,39.75,39.75,39.73,39.74,97782.0,37.2555,37.2555,37.2368,37.2461,97782.0
2023-08-21 12:10:00,39.75,39.77,39.73,39.77,47840.0,37.2555,37.2742,37.2368,37.2742,47840.0
2023-08-21 12:15:00,39.77,39.78,39.76,39.77,52075.0,37.2742,37.2836,37.2649,37.2742,52075.0
2023-08-21 12:20:00,39.77,39.78,39.77,39.78,17385.0,37.2742,37.2836,37.2742,37.2836,17385.0
2023-08-21 12:25:00,39.78,39.79,39.78,39.79,53293.0,37.2836,37.293,37.2836,37.293,53293.0
2023-08-21 12:30:00,39.78,39.79,39.77,39.77,45967.0,37.2836,37.293,37.2742,37.2742,45967.0
2023-08-21 12:35:00,39.77,39.78,39.75,39.77,94236.0,37.2742,37.2836,37.2555,37.2742,94236.0
2023-08-21 12:40:00,39.76,39.79,39.76,39.78,93752.0,37.2649,37.293,37.2649,37.2836,93752.0
2023-08-21 12:45:00,39.77,39.8,39.77,39.8,53615.0,37.2742,37.3024,37.2742,37.3024,53615.0
2023-08-21 12:50:00,39.8,39.8,39.79,39.79,34443.0,37.3024,37.3024,37.293,37.293,34443.0
2023-08-21 12:55:00,39.78,39.81,39.78,39.8,64468.0,37.2836,37.3117,37.2836,37.3024,64468.0
2023-08-21 13:00:00,39.81,39.82,39.79,39.8,51986.0,37.3117,37.3211,37.293,37.3024,51986.0
2023-08-21 13:05:00,39.79,39.81,39.78,39.8,62305.0,37.293,37.3117,37.2836,37.3024,62305.0
2023-08-21 13:10:00,39.8,39.8,39.78,39.79,41732.0,37.3024,37.3024,37.2836,37.293,41732.0
2023-08-21 13:15:00,39.79,39.81,39.78,39.81,53100.0,37.293,37.3117,37.2836,37.3117,53100.0
2023-08-21 13:20:00,39.8,39.82,39.79,39.82,65171.0,37.3024,37.3211,37.293,37.3211,65171.0
2023-08-21 13:25:00,39.81,39.83,39.81,39.82,27596.0,37.3117,37.3305,37.3117,37.3211,27596.0
2023-08-21 13:30:00,39.82,39.83,39.81,39.83,46370.0,37.3211,37.3305,37.3117,37.3305,46370.0
2023-08-21 13:35:00,39.83,39.83,39.81,39.81,34819.0,37.3305,37.3305,37.3117,37.3117,34819.0
2023-08-21 13:40:00,39.82,39.83,39.82,39.82,95737.0,37.3211,37.3305,37.3211,37.3211,95737.0
2023-08-21 13:45:00,39.83,39.83,39.82,39.83,35358.0,37.3305,37.3305,37.3211,37.3305,35358.0
2023-08-21 13:50:00,39.83,39.84,39.81,39.82,71802.0,37.3305,37.3399,37.3117,37.3211,71802.0
2023-08-21 13:55:00,39.81,39.82,39.8,39.82,90012.0,37.3117,37.3211,37.3024,37.3211,90012.0
2023-08-21 14:00:00,39.82,39.83,39.81,39.82,81099.0,37.3211,37.3305,37.3117,37.3211,81099.0
2023-08-21 14:05:00,39.82,39.82,39.81,39.82,47983.0,37.3211,37.3211,37.3117,37.3211,47983.0
2023-08-21 14:10:00,39.81,39.83,39.81,39.82,60352.0,37.3117,37.3305,37.3117,37.3211,60352.0
2023-08-21 14:15:00,39.83,39.84,39.82,39.82,33497.0,37.3305,37.3399,37.3211,37.3211,33497.0
2023-08-21 14:20:00,39.82,39.84,39.82,39.83,69038.0,37.3211,37.3399,37.3211,37.3305,69038.0
2023-08-21 14:25:00,39.84,39.84,39.82,39.84,46092.0,37.3399,37.3399,37.3211,37.3399,46092.0
2023-08-21 14:30:00,39.84,39.85,39.82,39.83,57332.0,37.3399,37.3492,37.3211,37.3305,57332.0
2023-08-21 14:35:00,39.83,39.85,39.82,39.84,86752.0,37.3305,37.3492,37.3211,37.3399,86752.0
2023-08-21 14:40:00,39.85,39.88,39.84,39.87,70064.0,37.3492,37.3773,37.3399,37.368,70064.0
2023-08-21 14:45:00,39.86,39.88,39.86,39.88,75530.0,37.3586,37.3773,37.3586,37.3773,75530.0
2023-08-21 14:50:00,39.88,39.89,39.87,39.89,39447.0,37.3773,37.3867,37.368,37.3867,39447.0
2023-08-21 14:55:00,39.89,39.89,39.87,39.88,50172.0,37.3867,37.3867,37.368,37.3773,50172.0
2023-08-21 15:00:00,39.87,39.9,39.87,39.89,68290.0,37.368,37.3961,37.368,37.3867,68290.0
2023-08-21 15:05:00,39.89,39.9,39.88,39.89,88832.0,37.3867,37.3961,37.3773,37.3867,88832.0
2023-08-21 15:10:00,39.89,39.89,39.87,39.89,56667.0,37.3867,37.3867,37.368,37.3867,56667.0
2023-08-21 15:15:00,39.89,39.9,39.88,39.9,70694.0,37.3867,37.3961,37.3773,37.3961,70694.0
2023-08-21 15:20:00,39.9,39.91,39.89,39.91,31668.0,37.3961,37.4055,37.3867,37.4055,31668.0
2023-08-21 15:25:00,39.91,39.91,39.9,39.9,36116.0,37.4055,37.4055,37.3961,37.3961,36116.0
2023-08-21 15:30:00,39.91,39.91,39.89,39.9,48154.0,37.4055,37.4055,37.3867,37.3961,48154.0
2023-08-21 15:35:00,39.9,39.9,39.89,39.9,44369.0,37.3961,37.3961,37.3867,37.3961,44369.0
2023-08-21 15:40:00,39.9,39.92,39.89,39.91,78209.0,37.3961,37.4148,37.3867,37.4055,78209.0
2023-08-21 15:45:00,39.91,39.92,39.9,39.91,67940.0,37.4055,37.4148,37.3961,37.4055,67940.0
2023-08-21 15:50:00,39.9,39.91,39.9,39.91,62185.0,37.3961,37.4055,37.3961,37.4055,62185.0
2023-08-21 15:55:00,39.91,39.91,39.89,39.91,190440.0,37.4055,37.4055,37.3867,37.4055,190440.0
2023-08-22 09:30:00,40.07,40.1,39.98,40.01,303123.0,37.5554,37.5835,37.4711,37.4992,303123.0
2023-08-22 09:35:00,40.02,40.03,39.96,39.97,149307.0,37.5086,37.5179,37.4523,37.4617,149307.0
2023-08-22 09:40:00,39.97,39.97,39.91,39.92,165496.0,37.4617,37.4617,37.4055,37.4148,165496.0
2023-08-22 09:45:00,39.92,39.94,39.89,39.9,210614.0,37.4148,37.4336,37.3867,37.3961,210614.0
2023-08-22 09:50:00,39.9,39.9,39.84,39.85,104100.0,37.3961,37.3961,37.3399,37.3492,104100.0
2023-08-22 09:55:00,39.85,39.87,39.83,39.86,73515.0,37.3492,37.368,37.3305,37.3586,73515.0
2023-08-22 10:00:00,39.86,39.93,39.84,39.92,158483.0,37.3586,37.4242,37.3399,37.4148,158483.0
2023-08-22 10:05:00,39.93,39.95,39.9,39.9,98622.0,37.4242,37.443,37.3961,37.3961,98622.0
2023-08-22 10:10:00,39.9,39.94,39.89,39.93,152725.0,37.3961,37.4336,37.3867,37.4242,152725.0
2023-08-22 10:15:00,39.93,39.95,39.91,39.94,164651.0,37.4242,37.443,37.4055,37.4336,164651.0
2023-08-22 10:20:00,39.94,39.95,39.9,39.9,151376.0,37.4336,37.443,37.3961,37.3961,151376.0
2023-08-22 10:25:00,39.91,39.93,39.86,39.87,114756.0,37.4055,37.4242,37.3586,37.368,114756.0
2023-08-22 10:30:00,39.87,39.88,39.83,39.84,209038.0,37.368,37.3773,37.3305,37.3399,209038.0
2023-08-22 10:35:00,39.85,39.88,39.84,39.88,156458.0,37.3492,37.3773,37.3399,37.3773,156458.0
2023-08-22 10:40:00,39.87,39.9,39.85,39.9,189746.0,37.368,37.3961,37.3492,37.3961,189746.0
2023-08-22 10:45:00,39.89,39.91,39.88,39.91,178311.0,37.3867,37.4055,37.3773,37.4055,178311.0
2023-08-22 10:50:00,39.9,39.93,39.89,39.92,122079.0,37.3961,37.4242,37.3867,37.4148,122079.0
2023-08-22 10:55:00,39.91,39.92,39.9,39.91,63633.0,37.4055,37.4148,37.3961,37.4055,63633.0
2023-08-22 11:00:00,39.91,39.92,39.89,39.9,116200.0,37.4055,37.4148,37.3867,37.3961,116200.0
2023-08-22 11:05:00,39.9,39.91,39.88,39.9,217061.0,37.3961,37.4055,37.3773,37.3961,217061.0
2023-08-22 11:10:00,39.9,39.93,39.89,39.9,127011.0,37.3961,37.4242,37.3867,37.3961,127011.0
2023-08-22 11:15:00,39.89,39.92,39.88,39.91,127730.0,37.3867,37.4148,37.3773,37.4055,127730.0
2023-08-22 11:20:00,39.91,39.91,39.89,39.91,125463.0,37.4055,37.4055,37.3867,37.4055,125463.0
2023-08-22 11:25:00,39.91,39.91,39.88,39.89,181333.0,37.4055,37.4055,37.3773,37.3867,181333.0
2023-08-22 11:30:00,39.9,39.91,39.88,39.9,151142.0,37.3961,37.4055,37.3773,37.3961,151142.0
2023-08-22 11:35:00,39.9,39.92,39.89,39.9,172933.0,37.3961,37.4148,37.3867,37.3961,172933.0
2023-08-22 11:40:00,39.9,39.9,39.88,39.89,101132.0,37.3961,37.3961,37.3773,37.3867,101132.0
2023-08-22 11:45:00,39.89,39.9,39.88,39.9,98713.0,37.3867,37.3961,37.3773,37.3961,98713.0
2023-08-22 11:50:00,39.9,39.91,39.86,39.86,81596.0,37.3961,37.4055,37.3586,37.3586,81596.0
2023-08-22 11:55:00,39.86,39.88,39.86,39.86,104414.0,37.3586,37.3773,37.3586,37.3586,104414.0
2023-08-22 12:00:00,39.86,39.87,39.85,39.86,96272.0,37.3586,37.368,37.3492,37.3586,96272.0
2023-08-22 12:05:00,39.86,39.87,39.85,39.85,43576.0,37.3586,37.368,37.3492,37.3492,43576.0
2023-08-22 12:10:00,39.85,39.85,39.82,39.82,103709.0,37.3492,37.3492,37.3211,37.3211,103709.0
2023-08-22 12:15:00,39.81,39.83,39.8,39.82,71577.0,37.3117,37.3305,37.3024,37.3211,71577.0
2023-08-22 12:20:00,39.82,39.82,39.81,39.82,27411.0,37.3211,37.3211,37.3117,37.3211,27411.0
2023-08-22 12:25:00,39.81,39.84,39.81,39.84,93709.0,37.3117,37.3399,37.3117,37.3399,93709.0
2023-08-22 12:30:00,39.84,39.84,39.81,39.82,48776.0,37.3399,37.3399,37.3117,37.3211,48776.0
2023-08-22 12:35:00,39.82,39.84,39.81,39.84,43393.0,37.3211,37.3399,37.3117,37.3399,43393.0
2023-08-22 12:40:00,39.84,39.85,39.83,39.84,98086.0,37.3399,37.3492,37.3305,37.3399,98086.0
2023-08-22 12:45:00,39.83,39.84,39.83,39.83,130090.0,37.3305,37.3399,37.3305,37.3305,130090.0
2023-08-22 12:50:00,39.83,39.85,39.82,39.84,66717.0,37.3305,37.3492,37.3211,37.3399,66717.0
2023-08-22 12:55:00,39.84,39.84,39.81,39.82,89711.0,37.3399,37.3399,37.3117,37.3211,89711.0
2023-08-22 13:00:00,39.82,39.82,39.79,39.79,243699.0,37.3211,37.3211,37.293,37.293,243699.0
2023-08-22 13:05:00,39.79,39.81,39.78,39.8,138997.0,37.293,37.3117,37.2836,37.3024,138997.0
2023-08-22 13:10:00,39.81,39.82,39.79,39.8,118424.0,37.3117,37.3211,37.293,37.3024,118424.0
2023-08-22 13:15:00,39.8,39.8,39.78,39.79,147235.0,37.3024,37.3024,37.2836,37.293,147235.0
2023-08-22 13:20:00,39.8,39.8,39.78,39.79,52613.0,37.3024,37.3024,37.2836,37.293,52613.0
2023-08-22 13:25:00,39.79,39.81,39.78,39.8,54533.0,37.293,37.3117,37.2836,37.3024,54533.0
2023-08-22 13:30:00,39.8,39.81,39.79,39.81,28477.0,37.3024,37.3117,37.293,37.3117,28477.0
2023-08-22 13:35:00,39.81,39.82,39.8,39.8,131267.0,37.3117,37.3211,37.3024,37.3024,131267.0
2023-08-22 13:40:00,39.8,39.82,39.8,39.8,57275.0,37.3024,37.3211,37.3024,37.3024,57275.0
2023-08-22 13:45:00,39.8,39.81,39.79,39.8,105528.0,37.3024,37.3117,37.293,37.3024,105528.0
2023-08-22 13:50:00,39.8,39.81,39.78,39.79,47140.0,37.3024,37.3117,37.2836,37.293,47140.0
2023-08-22 13:55:00,39.8,39.82,39.79,39.82,80245.0,37.3024,37.3211,37.293,37.3211,80245.0
2023-08-22 14:00:00,39.82,39.83,39.8,39.82,204087.0,37.3211,37.3305,37.3024,37.3211,204087.0
2023-08-22 14:05:00,39.81,39.83,39.81,39.83,54175.0,37.3117,37.3305,37.3117,37.3305,54175.0
2023-08-22 14:10:00,39.82,39.84,39.81,39.84,133667.0,37.3211,37.3399,37.3117,37.3399,133667.0
2023-08-22 14:15:00,39.84,39.85,39.83,39.84,96381.0,37.3399,37.3492,37.3305,37.3399,96381.0
2023-08-22 14:20:00,39.84,39.85,39.82,39.84,56740.0,37.3399,37.3492,37.3211,37.3399,56740.0
2023-08-22 14:25:00,39.84,39.87,39.84,39.87,45458.0,37.3399,37.368,37.3399,37.368,45458.0
2023-08-22 14:30:00,39.87,39.87,39.85,39.87,647988.0,37.368,37.368,37.3492,37.368,647988.0
2023-08-22 14:35:00,39.86,39.87,39.85,39.86,74270.0,37.3586,37.368,37.3492,37.3586,74270.0
2023-08-22 14:40:00,39.86,39.86,39.84,39.85,212896.0,37.3586,37.3586,37.3399,37.3492,212896.0
2023-08-22 14:45:00,39.84,39.85,39.84,39.84,69096.0,37.3399,37.3492,37.3399,37.3399,69096.0
2023-08-22 14:50:00,39.84,39.85,39.84,39.84,52159.0,37.3399,37.3492,37.3399,37.3399,52159.0
2023-08-22 14:55:00,39.84,39.86,39.84,39.85,178160.0,37.3399,37.3586,37.3399,37.3492,178160.0
2023-08-22 15:00:00,39.86,39.87,39.85,39.87,52837.0,37.3586,37.368,37.3492,37.368,52837.0
2023-08-22 15:05:00,39.87,39.89,39.86,39.88,91773.0,37.368,37.3867,37.3586,37.3773,91773.0
2023-08-22 15:10:00,39.89,39.9,39.88,39.9,110483.0,37.3867,37.3961,37.3773,37.3961,110483.0
2023-08-22 15:15:00,39.9,39.9,39.88,39.89,71637.0,37.3961,37.3961,37.3773,37.3867,71637.0
2023-08-22 15:20:00,39.89,39.89,39.87,39.88,54632.0,37.3867,37.3867,37.368,37.3773,54632.0
2023-08-22 15:25:00,39.88,39.88,39.85,39.86,228827.0,37.3773,37.3773,37.3492,37.3586,228827.0
2023-08-22 15:30:00,39.86,39.86,39.84,39.84,153076.0,37.3586,37.3586,37.3399,37.3399,153076.0
2023-08-22 15:35:00,39.85,39.85,39.83,39.84,147622.0,37.3492,37.3492,37.3305,37.3399,147622.0
2023-08-22 15:40:00,39.84,39.84,39.83,39.84,50598.0,37.3399,37.3399,37.3305,37.3399,50598.0
2023-08-22 15:45:00,39.84,39.85,39.83,39.84,79627.0,37.3399,37.3492,37.3305,37.3399,79627.0
2023-08-22 15:50:00,39.84,39.85,39.84,39.84,66213.0,37.3399,37.3492,37.3399,37.3399,66213.0
2023-08-22 15:55:00,39.85,39.86,39.84,39.84,218842.0,37.3492,37.3586,37.3399,37.3399,218842.0
2023-08-23 09:30:00,40.12,40.2,40.11,40.2,301502.0,37.6023,37.6773,37.5929,37.6773,301502.0
2023-08-23 09:35:00,40.21,40.24,40.2,40.23,153577.0,37.6866,37.7148,37.6773,37.7054,153577.0
2023-08-23 09:40:00,40.23,40.27,40.21,40.27,121232.0,37.7054,37.7429,37.6866,37.7429,121232.0
2023-08-23 09:45:00,40.28,40.35,40.28,40.31,313860.0,37.7522,37.8179,37.7522,37.7804,313860.0
2023-08-23 09:50:00,40.32,40.34,40.3,40.31,130783.0,37.7897,37.8085,37.771,37.7804,130783.0
2023-08-23 09:55:00,40.32,40.38,40.31,40.37,52355.0,37.7897,37.846,37.7804,37.8366,52355.0
2023-08-23 10:00:00,40.37,40.39,40.34,40.34,258081.0,37.8366,37.8553,37.8085,37.8085,258081.0
2023-08-23 10:05:00,40.34,40.37,40.31,40.36,134491.0,37.8085,37.8366,37.7804,37.8272,134491.0
2023-08-23 10:10:00,40.36,40.38,40.34,40.37,140486.0,37.8272,37.846,37.8085,37.8366,140486.0
2023-08-23 10:15:00,40.37,40.38,40.33,40.34,160005.0,37.8366,37.846,37.7991,37.8085,160005.0
2023-08-23 10:20:00,40.34,40.38,40.32,40.36,130037.0,37.8085,37.846,37.7897,37.8272,130037.0
2023-08-23 10:25:00,40.36,40.38,40.35,40.36,99779.0,37.8272,37.846,37.8179,37.8272,99779.0
2023-08-23 10:30:00,40.36,40.38,40.35,40.36,116792.0,37.8272,37.846,37.8179,37.8272,116792.0
2023-08-23 10:35:00,40.37,40.37,40.33,40.34,64436.0,37.8366,37.8366,37.7991,37.8085,64436.0
2023-08-23 10:40:00,40.34,40.38,40.32,40.37,208439.0,37.8085,37.846,37.7897,37.8366,208439.0
2023-08-23 10:45:00,40.37,40.39,40.35,40.38,111897.0,37.8366,37.8553,37.8179,37.846,111897.0
2023-08-23 10:50:00,40.38,40.38,40.34,40.36,88923.0,37.846,37.846,37.8085,37.8272,88923.0
2023-08-23 10:55:00,40.36,40.39,40.35,40.39,51308.0,37.8272,37.8553,37.8179,37.8553,51308.0
2023-08-23 11:00:00,40.39,40.41,40.39,40.4,69014.0,37.8553,37.8741,37.8553,37.8647,69014.0
2023-08-23 11:05:00,40.41,40.44,40.4,40.44,109252.0,37.8741,37.9022,37.8647,37.9022,109252.0
2023-08-23 11:10:00,40.44,40.45,40.42,40.44,75563.0,37.9022,37.9116,37.8835,37.9022,75563.0
2023-08-23 11:15:00,40.44,40.45,40.43,40.44,180519.0,37.9022,37.9116,37.8928,37.9022,180519.0
2023-08-23 11:20:00,40.44,40.46,40.43,40.45,43028.0,37.9022,37.9209,37.8928,37.9116,43028.0
2023-08-23 11:25:00,40.45,40.45,40.44,40.45,63590.0,37.9116,37.9116,37.9022,37.9116,63590.0
2023-08-23 11:30:00,40.45,40.45,40.41,40.41,57566.0,37.9116,37.9116,37.8741,37.8741,57566.0
2023-08-23 11:35:00,40.41,40.46,40.4,40.46,192600.0,37.8741,37.9209,37.8647,37.9209,192600.0
2023-08-23 11:40:00,40.46,40.46,40.42,40.43,44205.0,37.9209,37.9209,37.8835,37.8928,44205.0
2023-08-23 11:45:00,40.43,40.44,40.41,40.41,54843.0,37.8928,37.9022,37.8741,37.8741,54843.0
2023-08-23 11:50:00,40.41,40.44,40.41,40.43,41105.0,37.8741,37.9022,37.8741,37.8928,41105.0
2023-08-23 11:55:00,40.43,40.45,40.42,40.44,101267.0,37.8928,37.9116,37.8835,37.9022,101267.0
2023-08-23 12:00:00,40.45,40.46,40.43,40.44,85393.0,37.9116,37.9209,37.8928,37.9022,85393.0
2023-08-23 12:05:00,40.43,40.44,40.42,40.43,62912.0,37.8928,37.9022,37.8835,37.8928,62912.0
2023-08-23 12:10:00,40.44,40.45,40.43,40.45,111064.0,37.9022,37.9116,37.8928,37.9116,111064.0
2023-08-23 12:15:00,40.44,40.45,40.43,40.44,61453.0,37.9022,37.9116,37.8928,37.9022,61453.0
2023-08-23 12:20:00,40.44,40.45,40.43,40.44,81731.0,37.9022,37.9116,37.8928,37.9022,81731.0
2023-08-23 12:25:00,40.44,40.45,40.43,40.45,41158.0,37.9022,37.9116,37.8928,37.9116,41158.0
2023-08-23 12:30:00,40.45,40.45,40.43,40.44,80004.0,37.9116,37.9116,37.8928,37.9022,80004.0
2023-08-23 12:35:00,40.45,40.46,40.44,40.46,46610.0,37.9116,37.9209,37.9022,37.9209,46610.0
2023-08-23 12:40:00,40.46,40.47,40.45,40.46,59985.0,37.9209,37.9303,37.9116,37.9209,59985.0
2023-08-23 12:45:00,40.46,40.47,40.45,40.47,181083.0,37.9209,37.9303,37.9116,37.9303,181083.0
2023-08-23 12:50:00,40.47,40.47,40.46,40.46,35446.0,37.9303,37.9303,37.9209,37.9209,35446.0
2023-08-23 12:55:00,40.47,40.47,40.43,40.44,109818.0,37.9303,37.9303,37.8928,37.9022,109818.0
2023-08-23 13:00:00,40.44,40.44,40.42,40.43,54031.0,37.9022,37.9022,37.8835,37.8928,54031.0
2023-08-23 13:05:00,40.43,40.44,40.42,40.43,60940.0,37.8928,37.9022,37.8835,37.8928,60940.0
2023-08-23 13:10:00,40.44,40.44,40.42,40.44,99717.0,37.9022,37.9022,37.8835,37.9022,99717.0
2023-08-23 13:15:00,40.44,40.47,40.43,40.46,184758.0,37.9022,37.9303,37.8928,37.9209,184758.0
2023-08-23 13:20:00,40.47,40.49,40.46,40.48,58981.0,37.9303,37.9491,37.9209,37.9397,58981.0
2023-08-23 13:25:00,40.48,40.48,40.46,40.47,105909.0,37.9397,37.9397,37.9209,37.9303,105909.0
2023-08-23 13:30:00,40.47,40.49,40.46,40.48,233919.0,37.9303,37.9491,37.9209,37.9397,233919.0
2023-08-23 13:35:00,40.47,40.48,40.46,40.46,37366.0,37.9303,37.9397,37.9209,37.9209,37366.0
2023-08-23 13:40:00,40.47,40.48,40.46,40.48,52473.0,37.9303,37.9397,37.9209,37.9397,52473.0
2023-08-23 13:45:00,40.47,40.48,40.47,40.48,34071.0,37.9303,37.9397,37.9303,37.9397,34071.0
2023-08-23 13:50:00,40.48,40.49,40.47,40.48,143411.0,37.9397,37.9491,37.9303,37.9397,143411.0
2023-08-23 13:55:00,40.48,40.49,40.47,40.48,19449.0,37.9397,37.9491,37.9303,37.9397,19449.0
2023-08-23 14:00:00,40.47,40.48,40.46,40.47,137096.0,37.9303,37.9397,37.9209,37.9303,137096.0
2023-08-23 14:05:00,40.47,40.48,40.46,40.46,59830.0,37.9303,37.9397,37.9209,37.9209,59830.0
2023-08-23 14:10:00,40.47,40.47,40.45,40.45,80962.0,37.9303,37.9303,37.9116,37.9116,80962.0
2023-08-23 14:15:00,40.45,40.46,40.44,40.44,84274.0,37.9116,37.9209,37.9022,37.9022,84274.0
2023-08-23 14:20:00,40.44,40.45,40.42,40.44,80662.0,37.9022,37.9116,37.8835,37.9022,80662.0
2023-08-23 14:25:00,40.43,40.44,40.43,40.44,28488.0,37.8928,37.9022,37.8928,37.9022,28488.0
2023-08-23 14:30:00,40.44,40.44,40.42,40.43,127543.0,37.9022,37.9022,37.8835,37.8928,127543.0
2023-08-23 14:35:00,40.44,40.44,40.41,40.41,111020.0,37.9022,37.9022,37.8741,37.8741,111020.0
2023-08-23 14:40:00,40.41,40.42,40.41,40.41,76389.0,37.8741,37.8835,37.8741,37.8741,76389.0
2023-08-23 14:45:00,40.41,40.42,40.41,40.41,60183.0,37.8741,37.8835,37.8741,37.8741,60183.0
2023-08-23 14:50:00,40.41,40.43,40.41,40.43,75917.0,37.8741,37.8928,37.8741,37.8928,75917.0
2023-08-23 14:55:00,40.43,40.44,40.42,40.42,44246.0,37.8928,37.9022,37.8835,37.8835,44246.0
2023-08-23 15:00:00,40.42,40.45,40.41,40.45,140693.0,37.8835,37.9116,37.8741,37.9116,140693.0
2023-08-23 15:05:00,40.45,40.45,40.44,40.45,83388.0,37.9116,37.9116,37.9022,37.9116,83388.0
2023-08-23 15:10:00,40.44,40.45,40.43,40.43,89091.0,37.9022,37.9116,37.8928,37.8928,89091.0
2023-08-23 15:15:00,40.44,40.45,40.43,40.44,56169.0,37.9022,37.9116,37.8928,37.9022,56169.0
2023-08-23 15:20:00,40.44,40.45,40.43,40.44,46941.0,37.9022,37.9116,37.8928,37.9022,46941.0
2023-08-23 15:25:00,40.44,40.44,40.43,40.44,213337.0,37.9022,37.9022,37.8928,37.9022,213337.0
2023-08-23 15:30:00,40.44,40.44,40.43,40.44,99650.0,37.9022,37.9022,37.8928,37.9022,99650.0
2023-08-23 15:35:00,40.43,40.44,40.43,40.44,63631.0,37.8928,37.9022,37.8928,37.9022,63631.0
2023-08-23 15:40:00,40.44,40.45,40.43,40.44,93473.0,37.9022,37.9116,37.8928,37.9022,93473.0
2023-08-23 15:45:00,40.44,40.45,40.44,40.44,43887.0,37.9022,37.9116,37.9022,37.9022,43887.0
2023-08-23 15:50:00,40.44,40.44,40.42,40.42,72663.0,37.9022,37.9022,37.8835,37.8835,72663.0
2023-08-23 15:55:00,40.42,40.44,40.41,40.44,186522.0,37.8835,37.9022,37.8741,37.9022,186522.0
2023-08-24 09:30:00,40.52,40.59,40.43,40.46,209148.0,37.9772,38.0428,37.8928,37.9209,209148.0
2023-08-24 09:35:00,40.45,40.51,40.4,40.47,231197.0,37.9116,37.9678,37.8647,37.9303,231197.0
2023-08-24 09:40:00,40.47,40.51,40.43,40.44,181223.0,37.9303,37.9678,37.8928,37.9022,181223.0
2023-08-24 09:45:00,40.44,40.49,40.43,40.46,42349.0,37.9022,37.9491,37.8928,37.9209,42349.0
2023-08-24 09:50:00,40.46,40.51,40.45,40.51,107962.0,37.9209,37.9678,37.9116,37.9678,107962.0
2023-08-24 09:55:00,40.5,40.54,40.48,40.54,101382.0,37.9584,37.9959,37.9397,37.9959,101382.0
2023-08-24 10:00:00,40.55,40.57,40.51,40.55,309843.0,38.0053,38.024,37.9678,38.0053,309843.0
2023-08-24 10:05:00,40.54,40.54,40.46,40.46,158077.0,37.9959,37.9959,37.9209,37.9209,158077.0
2023-08-24 10:10:00,40.47,40.49,40.44,40.49,107328.0,37.9303,37.9491,37.9022,37.9491,107328.0
2023-08-24 10:15:00,40.49,40.5,40.44,40.45,130765.0,37.9491,37.9584,37.9022,37.9116,130765.0
2023-08-24 10:20:00,40.46,40.48,40.42,40.43,110871.0,37.9209,37.9397,37.8835,37.8928,110871.0
2023-08-24 10:25:00,40.43,40.44,40.4,40.41,140831.0,37.8928,37.9022,37.8647,37.8741,140831.0
2023-08-24 10:30:00,40.4,40.41,40.36,40.39,210808.0,37.8647,37.8741,37.8272,37.8553,210808.0
2023-08-24 10:35:00,40.4,40.44,40.38,40.44,163434.0,37.8647,37.9022,37.846,37.9022,163434.0
2023-08-24 10:40:00,40.43,40.45,40.38,40.4,271840.0,37.8928,37.9116,37.846,37.8647,271840.0
2023-08-24 10:45:00,40.4,40.41,40.38,40.39,95257.0,37.8647,37.8741,37.846,37.8553,95257.0
2023-08-24 10:50:00,40.39,40.41,40.37,40.4,146420.0,37.8553,37.8741,37.8366,37.8647,146420.0
2023-08-24 10:55:00,40.4,40.42,40.36,40.36,175920.0,37.8647,37.8835,37.8272,37.8272,175920.0
2023-08-24 11:00:00,40.37,40.37,40.33,40.35,193626.0,37.8366,37.8366,37.7991,37.8179,193626.0
2023-08-24 11:05:00,40.34,40.35,40.31,40.33,149387.0,37.8085,37.8179,37.7804,37.7991,149387.0
2023-08-24 11:10:00,40.34,40.34,40.3,40.31,238771.0,37.8085,37.8085,37.771,37.7804,238771.0
2023-08-24 11:15:00,40.3,40.33,40.3,40.32,298680.0,37.771,37.7991,37.771,37.7897,298680.0
2023-08-24 11:20:00,40.31,40.32,40.26,40.27,204295.0,37.7804,37.7897,37.7335,37.7429,204295.0
2023-08-24 11:25:00,40.27,40.28,40.25,40.27,111253.0,37.7429,37.7522,37.7241,37.7429,111253.0
2023-08-24 11:30:00,40.27,40.28,40.24,40.26,208907.0,37.7429,37.7522,37.7148,37.7335,208907.0
2023-08-24 11:35:00,40.25,40.26,40.23,40.23,164025.0,37.7241,37.7335,37.7054,37.7054,164025.0
2023-08-24 11:40:00,40.24,40.26,40.23,40.26,102878.0,37.7148,37.7335,37.7054,37.7335,102878.0
2023-08-24 11:45:00,40.25,40.28,40.24,40.27,196202.0,37.7241,37.7522,37.7148,37.7429,196202.0
2023-08-24 11:50:00,40.27,40.27,40.24,40.27,86083.0,37.7429,37.7429,37.7148,37.7429,86083.0
2023-08-24 11:55:00,40.27,40.28,40.26,40.26,164880.0,37.7429,37.7522,37.7335,37.7335,164880.0
2023-08-24 12:00:00,40.26,40.28,40.26,40.27,123032.0,37.7335,37.7522,37.7335,37.7429,123032.0
2023-08-24 12:05:00,40.27,40.3,40.26,40.3,258549.0,37.7429,37.771,37.7335,37.771,258549.0
2023-08-24 12:10:00,40.29,40.31,40.29,40.31,53802.0,37.7616,37.7804,37.7616,37.7804,53802.0
2023-08-24 12:15:00,40.31,40.34,40.3,40.32,210528.0,37.7804,37.8085,37.771,37.7897,210528.0
2023-08-24 12:20:00,40.33,40.35,40.32,40.33,54227.0,37.7991,37.8179,37.7897,37.7991,54227.0
2023-08-24 12:25:00,40.34,40.35,40.32,40.33,37591.0,37.8085,37.8179,37.7897,37.7991,37591.0
2023-08-24 12:30:00,40.33,40.34,40.31,40.32,51418.0,37.7991,37.8085,37.7804,37.7897,51418.0
2023-08-24 12:35:00,40.32,40.34,40.31,40.33,26251.0,37.7897,37.8085,37.7804,37.7991,26251.0
2023-08-24 12:40:00,40.33,40.36,40.33,40.35,39855.0,37.7991,37.8272,37.7991,37.8179,39855.0
2023-08-24 12:45:00,40.35,40.36,40.33,40.35,78510.0,37.8179,37.8272,37.7991,37.8179,78510.0
2023-08-24 12:50:00,40.35,40.36,40.32,40.33,24925.0,37.8179,37.8272,37.7897,37.7991,24925.0
2023-08-24 12:55:00,40.32,40.33,40.31,40.31,41183.0,37.7897,37.7991,37.7804,37.7804,41183.0
2023-08-24 13:00:00,40.31,40.32,40.3,40.3,53696.0,37.7804,37.7897,37.771,37.771,53696.0
2023-08-24 13:05:00,40.3,40.33,40.3,40.33,48093.0,37.771,37.7991,37.771,37.7991,48093.0
2023-08-24 13:10:00,40.33,40.34,40.31,40.31,33694.0,37.7991,37.8085,37.7804,37.7804,33694.0
2023-08-24 13:15:00,40.32,40.33,40.31,40.33,150306.0,37.7897,37.7991,37.7804,37.7991,150306.0
2023-08-24 13:20:00,40.33,40.33,40.31,40.33,21073.0,37.7991,37.7991,37.7804,37.7991,21073.0
2023-08-24 13:25:00,40.33,40.33,40.3,40.3,79796.0,37.7991,37.7991,37.771,37.771,79796.0
2023-08-24 13:30:00,40.3,40.32,40.3,40.3,176955.0,37.771,37.7897,37.771,37.771,176955.0
2023-08-24 13:35:00,40.3,40.32,40.29,40.32,95417.0,37.771,37.7897,37.7616,37.7897,95417.0
2023-08-24 13:40:00,40.31,40.32,40.3,40.3,24626.0,37.7804,37.7897,37.771,37.771,24626.0
2023-08-24 13:45:00,40.3,40.33,40.3,40.31,154267.0,37.771,37.7991,37.771,37.7804,154267.0
2023-08-24 13:50:00,40.32,40.32,40.3,40.31,39627.0,37.7897,37.7897,37.771,37.7804,39627.0
2023-08-24 13:55:00,40.32,40.32,40.3,40.32,81152.0,37.7897,37.7897,37.771,37.7897,81152.0
2023-08-24 14:00:00,40.33,40.35,40.33,40.34,126212.0,37.7991,37.8179,37.7991,37.8085,126212.0
2023-08-24 14:05:00,40.33,40.35,40.32,40.34,64405.0,37.7991,37.8179,37.7897,37.8085,64405.0
2023-08-24 14:10:00,40.34,40.36,40.34,40.36,29091.0,37.8085,37.8272,37.8085,37.8272,29091.0
2023-08-24 14:15:00,40.36,40.36,40.32,40.33,136003.0,37.8272,37.8272,37.7897,37.7991,136003.0
2023-08-24 14:20:00,40.33,40.35,40.32,40.34,65933.0,37.7991,37.8179,37.7897,37.8085,65933.0
2023-08-24 14:25:00,40.35,40.35,40.32,40.34,68895.0,37.8179,37.8179,37.7897,37.8085,68895.0
2023-08-24 14:30:00,40.34,40.35,40.34,40.35,36899.0,37.8085,37.8179,37.8085,37.8179,36899.0
2023-08-24 14:35:00,40.34,40.35,40.31,40.32,169690.0,37.8085,37.8179,37.7804,37.7897,169690.0
2023-08-24 14:40:00,40.31,40.32,40.3,40.3,82199.0,37.7804,37.7897,37.771,37.771,82199.0
2023-08-24 14:45:00,40.3,40.33,40.3,40.31,135317.0,37.771,37.7991,37.771,37.7804,135317.0
2023-08-24 14:50:00,40.31,40.32,40.3,40.31,35954.0,37.7804,37.7897,37.771,37.7804,35954.0
2023-08-24 14:55:00,40.3,40.33,40.29,40.33,75203.0,37.771,37.7991,37.7616,37.7991,75203.0
2023-08-24 15:00:00,40.32,40.33,40.31,40.33,62390.0,37.7897,37.7991,37.7804,37.7991,62390.0
2023-08-24 15:05:00,40.32,40.34,40.31,40.32,185280.0,37.7897,37.8085,37.7804,37.7897,185280.0
2023-08-24 15:10:00,40.31,40.33,40.3,40.33,106729.0,37.7804,37.7991,37.771,37.7991,106729.0
2023-08-24 15:15:00,40.33,40.34,40.32,40.32,101733.0,37.7991,37.8085,37.7897,37.7897,101733.0
2023-08-24 15:20:00,40.33,40.35,40.32,40.33,157377.0,37.7991,37.8179,37.7897,37.7991,157377.0
2023-08-24 15:25:00,40.33,40.34,40.32,40.33,84108.0,37.7991,37.8085,37.7897,37.7991,84108.0
2023-08-24 15:30:00,40.33,40.34,40.32,40.32,145602.0,37.7991,37.8085,37.7897,37.7897,145602.0
2023-08-24 15:35:00,40.32,40.33,40.3,40.3,140717.0,37.7897,37.7991,37.771,37.771,140717.0
2023-08-24 15:40:00,40.3,40.31,40.27,40.27,115168.0,37.771,37.7804,37.7429,37.7429,115168.0
2023-08-24 15:45:00,40.28,40.28,40.25,40.26,141689.0,37.7522,37.7522,37.7241,37.7335,141689.0
2023-08-24 15:50:00,40.27,40.27,40.26,40.26,64156.0,37.7429,37.7429,37.7335,37.7335,64156.0
2023-08-24 15:55:00,40.26,40.27,40.24,40.26,240621.0,37.7335,37.7429,37.7148,37.7335,240621.0
2023-08-25 09:30:00,40.23,40.24,40.17,40.17,637916.0,37.7054,37.7148,37.6491,37.6491,637916.0
2023-08-25 09:35:00,40.17,40.19,40.12,40.16,202069.0,37.6491,37.6679,37.6023,37.6398,202069.0
2023-08-25 09:40:00,40.16,40.17,40.05,40.06,330006.0,37.6398,37.6491,37.5367,37.5461,330006.0
2023-08-25 09:45:00,40.07,40.15,40.06,40.14,187592.0,37.5554,37.6304,37.5461,37.621,187592.0
2023-08-25 09:50:00,40.14,40.19,40.11,40.16,80065.0,37.621,37.6679,37.5929,37.6398,80065.0
2023-08-25 09:55:00,40.16,40.19,40.15,40.19,99464.0,37.6398,37.6679,37.6304,37.6679,99464.0
2023-08-25 10:00:00,40.19,40.27,40.11,40.22,407484.0,37.6679,37.7429,37.5929,37.696,407484.0
2023-08-25 10:05:00,40.21,40.24,40.08,40.11,206152.0,37.6866,37.7148,37.5648,37.5929,206152.0
2023-08-25 10:10:00,40.11,40.25,40.1,40.22,284089.0,37.5929,37.7241,37.5835,37.696,284089.0
2023-08-25 10:15:00,40.23,40.31,40.16,40.17,226344.0,37.7054,37.7804,37.6398,37.6491,226344.0
2023-08-25 10:20:00,40.18,40.18,40.09,40.09,147982.0,37.6585,37.6585,37.5742,37.5742,147982.0
2023-08-25 10:25:00,40.09,40.11,40.04,40.04,59439.0,37.5742,37.5929,37.5273,37.5273,59439.0
2023-08-25 10:30:00,40.05,40.05,40.0,40.02,160385.0,37.5367,37.5367,37.4898,37.5086,160385.0
2023-08-25 10:35:00,40.03,40.05,39.98,40.0,70687.0,37.5179,37.5367,37.4711,37.4898,70687.0
2023-08-25 10:40:00,40.01,40.05,39.97,39.97,98071.0,37.4992,37.5367,37.4617,37.4617,98071.0
2023-08-25 10:45:00,39.96,39.96,39.92,39.94,258467.0,37.4523,37.4523,37.4148,37.4336,258467.0
2023-08-25 10:50:00,39.95,39.98,39.95,39.95,64249.0,37.443,37.4711,37.443,37.443,64249.0
2023-08-25 10:55:00,39.95,39.96,39.93,39.95,106801.0,37.443,37.4523,37.4242,37.443,106801.0
2023-08-25 11:00:00,39.95,39.99,39.94,39.96,103185.0,37.443,37.4804,37.4336,37.4523,103185.0
2023-08-25 11:05:00,39.97,40.04,39.96,40.03,120447.0,37.4617,37.5273,37.4523,37.5179,120447.0
2023-08-25 11:10:00,40.03,40.07,40.03,40.04,177830.0,37.5179,37.5554,37.5179,37.5273,177830.0
2023-08-25 11:15:00,40.05,40.06,40.01,40.04,75990.0,37.5367,37.5461,37.4992,37.5273,75990.0
2023-08-25 11:20:00,40.04,40.05,40.01,40.04,111607.0,37.5273,37.5367,37.4992,37.5273,111607.0
2023-08-25 11:25:00,40.05,40.13,40.05,40.12,205139.0,37.5367,37.6117,37.5367,37.6023,205139.0
2023-08-25 11:30:00,40.12,40.13,40.08,40.13,81659.0,37.6023,37.6117,37.5648,37.6117,81659.0
2023-08-25 11:35:00,40.13,40.17,40.13,40.16,262835.0,37.6117,37.6491,37.6117,37.6398,262835.0
2023-08-25 11:40:00,40.15,40.16,40.11,40.15,82720.0,37.6304,37.6398,37.5929,37.6304,82720.0
2023-08-25 11:45:00,40.14,40.15,40.1,40.11,88532.0,37.621,37.6304,37.5835,37.5929,88532.0
2023-08-25 11:50:00,40.11,40.11,40.08,40.09,93160.0,37.5929,37.5929,37.5648,37.5742,93160.0
2023-08-25 11:55:00,40.09,40.1,40.05,40.07,183656.0,37.5742,37.5835,37.5367,37.5554,183656.0
2023-08-25 12:00:00,40.08,40.12,40.07,40.11,80984.0,37.5648,37.6023,37.5554,37.5929,80984.0
2023-08-25 12:05:00,40.11,40.12,40.09,40.12,74295.0,37.5929,37.6023,37.5742,37.6023,74295.0
2023-08-25 12:10:00,40.11,40.13,40.09,40.13,217920.0,37.5929,37.6117,37.5742,37.6117,217920.0
2023-08-25 12:15:00,40.13,40.14,40.1,40.12,210641.0,37.6117,37.621,37.5835,37.6023,210641.0
2023-08-25 12:20:00,40.12,40.16,40.1,40.14,114108.0,37.6023,37.6398,37.5835,37.621,114108.0
2023-08-25 12:25:00,40.15,40.18,40.14,40.17,86523.0,37.6304,37.6585,37.621,37.6491,86523.0
2023-08-25 12:30:00,40.17,40.17,40.15,40.15,92966.0,37.6491,37.6491,37.6304,37.6304,92966.0
2023-08-25 12:35:00,40.15,40.18,40.15,40.17,41762.0,37.6304,37.6585,37.6304,37.6491,41762.0
2023-08-25 12:40:00,40.17,40.19,40.15,40.16,109551.0,37.6491,37.6679,37.6304,37.6398,109551.0
2023-08-25 12:45:00,40.16,40.17,40.13,40.16,205347.0,37.6398,37.6491,37.6117,37.6398,205347.0
2023-08-25 12:50:00,40.17,40.17,40.14,40.14,99356.0,37.6491,37.6491,37.621,37.621,99356.0
2023-08-25 12:55:00,40.15,40.18,40.14,40.17,100619.0,37.6304,37.6585,37.621,37.6491,100619.0
2023-08-25 13:00:00,40.17,40.19,40.16,40.18,85503.0,37.6491,37.6679,37.6398,37.6585,85503.0
2023-08-25 13:05:00,40.17,40.18,40.15,40.16,122989.0,37.6491,37.6585,37.6304,37.6398,122989.0
2023-08-25 13:10:00,40.15,40.17,40.13,40.17,121153.0,37.6304,37.6491,37.6117,37.6491,121153.0
2023-08-25 13:15:00,40.17,40.19,40.13,40.15,90274.0,37.6491,37.6679,37.6117,37.6304,90274.0
2023-08-25 13:20:00,40.15,40.15,40.12,40.13,61230.0,37.6304,37.6304,37.6023,37.6117,61230.0
2023-08-25 13:25:00,40.13,40.13,40.1,40.13,72095.0,37.6117,37.6117,37.5835,37.6117,72095.0
2023-08-25 13:30:00,40.13,40.13,40.09,40.1,115580.0,37.6117,37.6117,37.5742,37.5835,115580.0
2023-08-25 13:35:00,40.1,40.11,40.08,40.09,128320.0,37.5835,37.5929,37.5648,37.5742,128320.0
2023-08-25 13:40:00,40.09,40.12,40.08,40.11,36511.0,37.5742,37.6023,37.5648,37.5929,36511.0
2023-08-25 13:45:00,40.12,40.12,40.09,40.11,88786.0,37.6023,37.6023,37.5742,37.5929,88786.0
2023-08-25 13:50:00,40.11,40.14,40.11,40.13,65235.0,37.5929,37.621,37.5929,37.6117,65235.0
2023-08-25 13:55:00,40.14,40.15,40.12,40.14,135754.0,37.621,37.6304,37.6023,37.621,135754.0
2023-08-25 14:00:00,40.14,40.16,40.13,40.15,110559.0,37.621,37.6398,37.6117,37.6304,110559.0
2023-08-25 14:05:00,40.15,40.17,40.15,40.17,121168.0,37.6304,37.6491,37.6304,37.6491,121168.0
2023-08-25 14:10:00,40.16,40.2,40.15,40.2,51378.0,37.6398,37.6773,37.6304,37.6773,51378.0
2023-08-25 14:15:00,40.2,40.22,40.18,40.21,71749.0,37.6773,37.696,37.6585,37.6866,71749.0
2023-08-25 14:20:00,40.21,40.24,40.2,40.23,77084.0,37.6866,37.7148,37.6773,37.7054,77084.0
2023-08-25 14:25:00,40.22,40.25,40.22,40.24,169814.0,37.696,37.7241,37.696,37.7148,169814.0
2023-08-25 14:30:00,40.24,40.25,40.22,40.25,88792.0,37.7148,37.7241,37.696,37.7241,88792.0
2023-08-25 14:35:00,40.24,40.27,40.24,40.24,76741.0,37.7148,37.7429,37.7148,37.7148,76741.0
2023-08-25 14:40:00,40.25,40.26,40.22,40.23,62183.0,37.7241,37.7335,37.696,37.7054,62183.0
2023-08-25 14:45:00,40.23,40.25,40.22,40.24,38869.0,37.7054,37.7241,37.696,37.7148,38869.0
2023-08-25 14:50:00,40.25,40.26,40.23,40.26,64620.0,37.7241,37.7335,37.7054,37.7335,64620.0
2023-08-25 14:55:00,40.26,40.27,40.25,40.27,29772.0,37.7335,37.7429,37.7241,37.7429,29772.0
2023-08-25 15:00:00,40.26,40.29,40.24,40.26,176950.0,37.7335,37.7616,37.7148,37.7335,176950.0
2023-08-25 15:05:00,40.26,40.27,40.23,40.27,65079.0,37.7335,37.7429,37.7054,37.7429,65079.0
2023-08-25 15:10:00,40.26,40.27,40.25,40.26,40391.0,37.7335,37.7429,37.7241,37.7335,40391.0
2023-08-25 15:15:00,40.26,40.28,40.25,40.26,36117.0,37.7335,37.7522,37.7241,37.7335,36117.0
2023-08-25 15:20:00,40.26,40.28,40.25,40.27,225255.0,37.7335,37.7522,37.7241,37.7429,225255.0
2023-08-25 15:25:00,40.26,40.27,40.25,40.25,25805.0,37.7335,37.7429,37.7241,37.7241,25805.0
2023-08-25 15:30:00,40.25,40.26,40.24,40.25,83941.0,37.7241,37.7335,37.7148,37.7241,83941.0
2023-08-25 15:35:00,40.24,40.25,40.22,40.23,53268.0,37.7148,37.7241,37.696,37.7054,53268.0
2023-08-25 15:40:00,40.23,40.25,40.21,40.25,103298.0,37.7054,37.7241,37.6866,37.7241,103298.0
2023-08-25 15:45:00,40.25,40.25,40.22,40.22,78935.0,37.7241,37.7241,37.696,37.696,78935.0
2023-08-25 15:50:00,40.22,40.23,40.2,40.21,138061.0,37.696,37.7054,37.6773,37.6866,138061.0
2023-08-25 15:55:00,40.22,40.24,40.21,40.23,145368.0,37.696,37.7148,37.6866,37.7054,145368.0
2023-08-28 09:30:00,40.52,40.55,40.45,40.49,316605.0,37.9772,38.0053,37.9116,37.9491,316605.0
2023-08-28 09:35:00,40.48,40.56,40.48,40.53,184076.0,37.9397,38.0147,37.9397,37.9866,184076.0
2023-08-28 09:40:00,40.52,40.6,40.52,40.59,98165.0,37.9772,38.0522,37.9772,38.0428,98165.0
2023-08-28 09:45:00,40.6,40.62,40.53,40.55,98564.0,38.0522,38.0709,37.9866,38.0053,98564.0
2023-08-28 09:50:00,40.54,40.57,40.51,40.57,62981.0,37.9959,38.024,37.9678,38.024,62981.0
2023-08-28 09:55:00,40.56,40.6,40.56,40.58,76674.0,38.0147,38.0522,38.0147,38.0334,76674.0
2023-08-28 10:00:00,40.58,40.59,40.53,40.55,611370.0,38.0334,38.0428,37.9866,38.0053,611370.0
2023-08-28 10:05:00,40.56,40.59,40.54,40.58,98020.0,38.0147,38.0428,37.9959,38.0334,98020.0
2023-08-28 10:10:00,40.58,40.59,40.56,40.59,97686.0,38.0334,38.0428,38.0147,38.0428,97686.0
2023-08-28 10:15:00,40.58,40.6,40.56,40.58,130453.0,38.0334,38.0522,38.0147,38.0334,130453.0
2023-08-28 10:20:00,40.59,40.62,40.58,40.62,60852.0,38.0428,38.0709,38.0334,38.0709,60852.0
2023-08-28 10:25:00,40.63,40.64,40.61,40.64,105485.0,38.0803,38.0897,38.0615,38.0897,105485.0
2023-08-28 10:30:00,40.63,40.64,40.61,40.64,97730.0,38.0803,38.0897,38.0615,38.0897,97730.0
2023-08-28 10:35:00,40.63,40.67,40.63,40.64,152818.0,38.0803,38.1178,38.0803,38.0897,152818.0
2023-08-28 10:40:00,40.64,40.66,40.62,40.63,72646.0,38.0897,38.1084,38.0709,38.0803,72646.0
2023-08-28 10:45:00,40.63,40.65,40.62,40.62,50165.0,38.0803,38.099,38.0709,38.0709,50165.0
2023-08-28 10:50:00,40.62,40.64,40.58,40.59,173231.0,38.0709,38.0897,38.0334,38.0428,173231.0
2023-08-28 10:55:00,40.59,40.62,40.59,40.62,39872.0,38.0428,38.0709,38.0428,38.0709,39872.0
2023-08-28 11:00:00,40.62,40.63,40.61,40.63,137696.0,38.0709,38.0803,38.0615,38.0803,137696.0
2023-08-28 11:05:00,40.62,40.64,40.61,40.64,167456.0,38.0709,38.0897,38.0615,38.0897,167456.0
2023-08-28 11:10:00,40.64,40.66,40.63,40.65,127393.0,38.0897,38.1084,38.0803,38.099,127393.0
2023-08-28 11:15:00,40.66,40.66,40.62,40.63,115729.0,38.1084,38.1084,38.0709,38.0803,115729.0
2023-08-28 11:20:00,40.63,40.64,40.62,40.63,170534.0,38.0803,38.0897,38.0709,38.0803,170534.0
2023-08-28 11:25:00,40.62,40.65,40.62,40.63,103214.0,38.0709,38.099,38.0709,38.0803,103214.0
2023-08-28 11:30:00,40.63,40.65,40.62,40.65,85198.0,38.0803,38.099,38.0709,38.099,85198.0
2023-08-28 11:35:00,40.64,40.66,40.64,40.65,229349.0,38.0897,38.1084,38.0897,38.099,229349.0
2023-08-28 11:40:00,40.64,40.66,40.61,40.63,90045.0,38.0897,38.1084,38.0615,38.0803,90045.0
2023-08-28 11:45:00,40.63,40.63,40.61,40.62,50840.0,38.0803,38.0803,38.0615,38.0709,50840.0
2023-08-28 11:50:00,40.62,40.63,40.61,40.63,57150.0,38.0709,38.0803,38.0615,38.0803,57150.0
2023-08-28 11:55:00,40.63,40.63,40.61,40.62,45978.0,38.0803,38.0803,38.0615,38.0709,45978.0
2023-08-28 12:00:00,40.63,40.63,40.61,40.62,54999.0,38.0803,38.0803,38.0615,38.0709,54999.0
2023-08-28 12:05:00,40.62,40.63,40.61,40.62,86631.0,38.0709,38.0803,38.0615,38.0709,86631.0
2023-08-28 12:10:00,40.63,40.63,40.6,40.61,470508.0,38.0803,38.0803,38.0522,38.0615,470508.0
2023-08-28 12:15:00,40.6,40.61,40.58,40.59,62778.0,38.0522,38.0615,38.0334,38.0428,62778.0
2023-08-28 12:20:00,40.59,40.59,40.58,40.59,115597.0,38.0428,38.0428,38.0334,38.0428,115597.0
2023-08-28 12:25:00,40.58,40.6,40.58,40.59,32882.0,38.0334,38.0522,38.0334,38.0428,32882.0
2023-08-28 12:30:00,40.59,40.6,40.59,40.59,426287.0,38.0428,38.0522,38.0428,38.0428,426287.0
2023-08-28 12:35:00,40.59,40.62,40.59,40.62,71902.0,38.0428,38.0709,38.0428,38.0709,71902.0
2023-08-28 12:40:00,40.62,40.62,40.6,40.62,202570.0,38.0709,38.0709,38.0522,38.0709,202570.0
2023-08-28 12:45:00,40.62,40.63,40.61,40.62,112119.0,38.0709,38.0803,38.0615,38.0709,112119.0
2023-08-28 12:50:00,40.62,40.64,40.62,40.63,124163.0,38.0709,38.0897,38.0709,38.0803,124163.0
2023-08-28 12:55:00,40.63,40.63,40.62,40.63,28682.0,38.0803,38.0803,38.0709,38.0803,28682.0
2023-08-28 13:00:00,40.63,40.64,40.62,40.63,71728.0,38.0803,38.0897,38.0709,38.0803,71728.0
2023-08-28 13:05:00,40.63,40.64,40.61,40.62,126947.0,38.0803,38.0897,38.0615,38.0709,126947.0
2023-08-28 13:10:00,40.62,40.63,40.6,40.61,28629.0,38.0709,38.0803,38.0522,38.0615,28629.0
2023-08-28 13:15:00,40.61,40.61,40.59,40.61,33414.0,38.0615,38.0615,38.0428,38.0615,33414.0
2023-08-28 13:20:00,40.61,40.62,40.6,40.6,154518.0,38.0615,38.0709,38.0522,38.0522,154518.0
2023-08-28 13:25:00,40.61,40.62,40.6,40.62,111160.0,38.0615,38.0709,38.0522,38.0709,111160.0
2023-08-28 13:30:00,40.62,40.62,40.61,40.61,24172.0,38.0709,38.0709,38.0615,38.0615,24172.0
2023-08-28 13:35:00,40.61,40.61,40.58,40.59,64537.0,38.0615,38.0615,38.0334,38.0428,64537.0
2023-08-28 13:40:00,40.59,40.6,40.58,40.59,34149.0,38.0428,38.0522,38.0334,38.0428,34149.0
2023-08-28 13:45:00,40.59,40.6,40.58,40.59,72844.0,38.0428,38.0522,38.0334,38.0428,72844.0
2023-08-28 13:50:00,40.58,40.59,40.56,40.56,86356.0,38.0334,38.0428,38.0147,38.0147,86356.0
2023-08-28 13:55:00,40.56,40.56,40.53,40.55,101177.0,38.0147,38.0147,37.9866,38.0053,101177.0
2023-08-28 14:00:00,40.55,40.56,40.54,40.55,82804.0,38.0053,38.0147,37.9959,38.0053,82804.0
2023-08-28 14:05:00,40.55,40.57,40.55,40.57,52727.0,38.0053,38.024,38.0053,38.024,52727.0
2023-08-28 14:10:00,40.57,40.57,40.55,40.57,70455.0,38.024,38.024,38.0053,38.024,70455.0
2023-08-28 14:15:00,40.57,40.58,40.55,40.55,145552.0,38.024,38.0334,38.0053,38.0053,145552.0
2023-08-28 14:20:00,40.55,40.57,40.55,40.57,32387.0,38.0053,38.024,38.0053,38.024,32387.0
2023-08-28 14:25:00,40.57,40.58,40.56,40.57,72329.0,38.024,38.0334,38.0147,38.024,72329.0
2023-08-28 14:30:00,40.57,40.57,40.56,40.57,83362.0,38.024,38.024,38.0147,38.024,83362.0
2023-08-28 14:35:00,40.57,40.6,40.56,40.59,65166.0,38.024,38.0522,38.0147,38.0428,65166.0
2023-08-28 14:40:00,40.58,40.6,40.58,40.59,39205.0,38.0334,38.0522,38.0334,38.0428,39205.0
2023-08-28 14:45:00,40.59,40.59,40.57,40.58,67768.0,38.0428,38.0428,38.024,38.0334,67768.0
2023-08-28 14:50:00,40.58,40.59,40.57,40.59,53292.0,38.0334,38.0428,38.024,38.0428,53292.0
2023-08-28 14:55:00,40.59,40.6,40.59,40.6,53909.0,38.0428,38.0522,38.0428,38.0522,53909.0
2023-08-28 15:00:00,40.59,40.61,40.59,40.61,38742.0,38.0428,38.0615,38.0428,38.0615,38742.0
2023-08-28 15:05:00,40.61,40.62,40.6,40.62,100598.0,38.0615,38.0709,38.0522,38.0709,100598.0
2023-08-28 15:10:00,40.62,40.62,40.6,40.61,91262.0,38.0709,38.0709,38.0522,38.0615,91262.0
2023-08-28 15:15:00,40.61,40.61,40.6,40.61,40561.0,38.0615,38.0615,38.0522,38.0615,40561.0
2023-08-28 15:20:00,40.61,40.61,40.58,40.59,185585.0,38.0615,38.0615,38.0334,38.0428,185585.0
2023-08-28 15:25:00,40.59,40.61,40.59,40.61,32586.0,38.0428,38.0615,38.0428,38.0615,32586.0
2023-08-28 15:30:00,40.6,40.61,40.6,40.61,112502.0,38.0522,38.0615,38.0522,38.0615,112502.0
2023-08-28 15:35:00,40.61,40.63,40.6,40.62,152860.0,38.0615,38.0803,38.0522,38.0709,152860.0
2023-08-28 15:40:00,40.62,40.63,40.61,40.63,154916.0,38.0709,38.0803,38.0615,38.0803,154916.0
2023-08-28 15:45:00,40.63,40.65,40.62,40.64,134450.0,38.0803,38.099,38.0709,38.0897,134450.0
2023-08-28 15:50:00,40.63,40.64,40.61,40.62,169654.0,38.0803,38.0897,38.0615,38.0709,169654.0
2023-08-28 15:55:00,40.63,40.64,40.62,40.64,166389.0,38.0803,38.0897,38.0709,38.0897,166389.0
2023-08-29 09:30:00,40.76,40.8,40.66,40.71,489053.0,38.2021,38.2396,38.1084,38.1553,489053.0
2023-08-29 09:35:00,40.71,40.76,40.7,40.71,1309103.0,38.1553,38.2021,38.1459,38.1553,1309103.0
2023-08-29 09:40:00,40.72,40.78,40.71,40.77,187421.0,38.1646,38.2209,38.1553,38.2115,187421.0
2023-08-29 09:45:00,40.77,40.85,40.77,40.84,342766.0,38.2115,38.2865,38.2115,38.2771,342766.0
2023-08-29 09:50:00,40.84,40.85,40.82,40.83,174296.0,38.2771,38.2865,38.2584,38.2677,174296.0
2023-08-29 09:55:00,40.83,40.85,40.81,40.84,127294.0,38.2677,38.2865,38.249,38.2771,127294.0
2023-08-29 10:00:00,40.85,40.97,40.85,40.97,344515.0,38.2865,38.3989,38.2865,38.3989,344515.0
2023-08-29 10:05:00,40.98,41.0,40.95,40.99,150850.0,38.4083,38.4271,38.3802,38.4177,150850.0
2023-08-29 10:10:00,40.99,41.0,40.94,40.99,101444.0,38.4177,38.4271,38.3708,38.4177,101444.0
2023-08-29 10:15:00,40.98,41.05,40.98,41.02,104086.0,38.4083,38.4739,38.4083,38.4458,104086.0
2023-08-29 10:20:00,41.04,41.06,41.03,41.05,100490.0,38.4646,38.4833,38.4552,38.4739,100490.0
2023-08-29 10:25:00,41.04,41.06,41.02,41.05,90514.0,38.4646,38.4833,38.4458,38.4739,90514.0
2023-08-29 10:30:00,41.05,41.09,41.05,41.08,316244.0,38.4739,38.5114,38.4739,38.502,316244.0
2023-08-29 10:35:00,41.08,41.1,41.03,41.04,236367.0,38.502,38.5208,38.4552,38.4646,236367.0
2023-08-29 10:40:00,41.05,41.05,41.02,41.02,186379.0,38.4739,38.4739,38.4458,38.4458,186379.0
2023-08-29 10:45:00,41.03,41.04,41.0,41.04,117531.0,38.4552,38.4646,38.4271,38.4646,117531.0
2023-08-29 10:50:00,41.03,41.05,41.0,41.01,47929.0,38.4552,38.4739,38.4271,38.4364,47929.0
2023-08-29 10:55:00,41.0,41.04,41.0,41.02,94041.0,38.4271,38.4646,38.4271,38.4458,94041.0
2023-08-29 11:00:00,41.02,41.05,41.01,41.04,108611.0,38.4458,38.4739,38.4364,38.4646,108611.0
2023-08-29 11:05:00,41.04,41.07,41.04,41.06,44018.0,38.4646,38.4927,38.4646,38.4833,44018.0
2023-08-29 11:10:00,41.06,41.09,41.06,41.09,147624.0,38.4833,38.5114,38.4833,38.5114,147624.0
2023-08-29 11:15:00,41.09,41.1,41.07,41.09,135103.0,38.5114,38.5208,38.4927,38.5114,135103.0
2023-08-29 11:20:00,41.09,41.1,41.07,41.08,66988.0,38.5114,38.5208,38.4927,38.502,66988.0
2023-08-29 11:25:00,41.08,41.1,41.07,41.08,135066.0,38.502,38.5208,38.4927,38.502,135066.0
2023-08-29 11:30:00,41.09,41.11,41.07,41.11,113569.0,38.5114,38.5302,38.4927,38.5302,113569.0
2023-08-29 11:35:00,41.11,41.11,41.1,41.1,95738.0,38.5302,38.5302,38.5208,38.5208,95738.0
2023-08-29 11:40:00,41.11,41.12,41.1,41.11,131526.0,38.5302,38.5395,38.5208,38.5302,131526.0
2023-08-29 11:45:00,41.11,41.11,41.09,41.09,63047.0,38.5302,38.5302,38.5114,38.5114,63047.0
2023-08-29 11:50:00,41.1,41.1,41.07,41.09,64623.0,38.5208,38.5208,38.4927,38.5114,64623.0
2023-08-29 11:55:00,41.08,41.09,41.08,41.09,63142.0,38.502,38.5114,38.502,38.5114,63142.0
2023-08-29 12:00:00,41.09,41.1,41.08,41.09,64462.0,38.5114,38.5208,38.502,38.5114,64462.0
2023-08-29 12:05:00,41.09,41.1,41.07,41.1,170124.0,38.5114,38.5208,38.4927,38.5208,170124.0
2023-08-29 12:10:00,41.1,41.1,41.07,41.07,96099.0,38.5208,38.5208,38.4927,38.4927,96099.0
2023-08-29 12:15:00,41.07,41.08,41.05,41.05,95731.0,38.4927,38.502,38.4739,38.4739,95731.0
2023-08-29 12:20:00,41.05,41.06,41.04,41.06,78020.0,38.4739,38.4833,38.4646,38.4833,78020.0
2023-08-29 12:25:00,41.06,41.08,41.05,41.06,98606.0,38.4833,38.502,38.4739,38.4833,98606.0
2023-08-29 12:30:00,41.06,41.07,41.05,41.05,104795.0,38.4833,38.4927,38.4739,38.4739,104795.0
2023-08-29 12:35:00,41.06,41.06,41.04,41.05,76398.0,38.4833,38.4833,38.4646,38.4739,76398.0
2023-08-29 12:40:00,41.05,41.06,41.05,41.05,86632.0,38.4739,38.4833,38.4739,38.4739,86632.0
2023-08-29 12:45:00,41.05,41.06,41.04,41.05,96587.0,38.4739,38.4833,38.4646,38.4739,96587.0
2023-08-29 12:50:00,41.05,41.07,41.04,41.07,33168.0,38.4739,38.4927,38.4646,38.4927,33168.0
2023-08-29 12:55:00,41.07,41.08,41.06,41.08,30429.0,38.4927,38.502,38.4833,38.502,30429.0
2023-08-29 13:00:00,41.07,41.09,41.06,41.09,49069.0,38.4927,38.5114,38.4833,38.5114,49069.0
2023-08-29 13:05:00,41.09,41.1,41.08,41.1,35720.0,38.5114,38.5208,38.502,38.5208,35720.0
2023-08-29 13:10:00,41.09,41.11,41.09,41.1,54488.0,38.5114,38.5302,38.5114,38.5208,54488.0
2023-08-29 13:15:00,41.11,41.11,41.09,41.09,52110.0,38.5302,38.5302,38.5114,38.5114,52110.0
2023-08-29 13:20:00,41.09,41.12,41.09,41.11,49004.0,38.5114,38.5395,38.5114,38.5302,49004.0
2023-08-29 13:25:00,41.11,41.11,41.09,41.1,59756.0,38.5302,38.5302,38.5114,38.5208,59756.0
2023-08-29 13:30:00,41.1,41.12,41.09,41.12,65642.0,38.5208,38.5395,38.5114,38.5395,65642.0
2023-08-29 13:35:00,41.12,41.14,41.11,41.14,70213.0,38.5395,38.5583,38.5302,38.5583,70213.0
2023-08-29 13:40:00,41.14,41.14,41.11,41.11,96139.0,38.5583,38.5583,38.5302,38.5302,96139.0
2023-08-29 13:45:00,41.12,41.13,41.11,41.12,41129.0,38.5395,38.5489,38.5302,38.5395,41129.0
2023-08-29 13:50:00,41.13,41.13,41.1,41.11,147234.0,38.5489,38.5489,38.5208,38.5302,147234.0
2023-08-29 13:55:00,41.11,41.12,41.09,41.12,67159.0,38.5302,38.5395,38.5114,38.5395,67159.0
2023-08-29 14:00:00,41.11,41.12,41.1,41.12,56821.0,38.5302,38.5395,38.5208,38.5395,56821.0
2023-08-29 14:05:00,41.11,41.13,41.1,41.13,30523.0,38.5302,38.5489,38.5208,38.5489,30523.0
2023-08-29 14:10:00,41.13,41.14,41.11,41.12,99503.0,38.5489,38.5583,38.5302,38.5395,99503.0
2023-08-29 14:15:00,41.12,41.12,41.11,41.12,47853.0,38.5395,38.5395,38.5302,38.5395,47853.0
2023-08-29 14:20:00,41.12,41.14,41.11,41.12,163984.0,38.5395,38.5583,38.5302,38.5395,163984.0
2023-08-29 14:25:00,41.12,41.12,41.1,41.11,139389.0,38.5395,38.5395,38.5208,38.5302,139389.0
2023-08-29 14:30:00,41.12,41.13,41.11,41.12,60104.0,38.5395,38.5489,38.5302,38.5395,60104.0
2023-08-29 14:35:00,41.13,41.14,41.11,41.12,139189.0,38.5489,38.5583,38.5302,38.5395,139189.0
2023-08-29 14:40:00,41.12,41.12,41.11,41.12,75939.0,38.5395,38.5395,38.5302,38.5395,75939.0
2023-08-29 14:45:00,41.11,41.14,41.11,41.14,100920.0,38.5302,38.5583,38.5302,38.5583,100920.0
2023-08-29 14:50:00,41.13,41.14,41.13,41.14,69459.0,38.5489,38.5583,38.5489,38.5583,69459.0
2023-08-29 14:55:00,41.13,41.14,41.12,41.14,180381.0,38.5489,38.5583,38.5395,38.5583,180381.0
2023-08-29 15:00:00,41.13,41.15,41.12,41.15,133315.0,38.5489,38.5676,38.5395,38.5676,133315.0
2023-08-29 15:05:00,41.14,41.15,41.13,41.13,116505.0,38.5583,38.5676,38.5489,38.5489,116505.0
2023-08-29 15:10:00,41.14,41.15,41.13,41.15,67163.0,38.5583,38.5676,38.5489,38.5676,67163.0
2023-08-29 15:15:00,41.15,41.17,41.14,41.17,113478.0,38.5676,38.5864,38.5583,38.5864,113478.0
2023-08-29 15:20:00,41.17,41.18,41.16,41.18,69982.0,38.5864,38.5958,38.577,38.5958,69982.0
2023-08-29 15:25:00,41.18,41.18,41.17,41.17,73045.0,38.5958,38.5958,38.5864,38.5864,73045.0
2023-08-29 15:30:00,41.17,41.18,41.16,41.16,133534.0,38.5864,38.5958,38.577,38.577,133534.0
2023-08-29 15:35:00,41.16,41.18,41.16,41.17,59960.0,38.577,38.5958,38.577,38.5864,59960.0
2023-08-29 15:40:00,41.18,41.18,41.17,41.17,74124.0,38.5958,38.5958,38.5864,38.5864,74124.0
2023-08-29 15:45:00,41.18,41.18,41.16,41.16,151841.0,38.5958,38.5958,38.577,38.577,151841.0
2023-08-29 15:50:00,41.16,41.16,41.15,41.16,89045.0,38.577,38.577,38.5676,38.577,89045.0
2023-08-29 15:55:00,41.16,41.17,41.15,41.17,204416.0,38.577,38.5864,38.5676,38.5864,204416.0
2023-08-30 09:30:00,41.0,41.06,40.96,41.05,243561.0,38.4271,38.4833,38.3896,38.4739,243561.0
2023-08-30 09:35:00,41.06,41.06,40.99,41.04,106763.0,38.4833,38.4833,38.4177,38.4646,106763.0
2023-08-30 09:40:00,41.03,41.05,41.01,41.01,149462.0,38.4552,38.4739,38.4364,38.4364,149462.0
2023-08-30 09:45:00,41.01,41.1,41.0,41.09,329871.0,38.4364,38.5208,38.4271,38.5114,329871.0
2023-08-30 09:50:00,41.09,41.15,41.08,41.13,216871.0,38.5114,38.5676,38.502,38.5489,216871.0
2023-08-30 09:55:00,41.12,41.13,41.08,41.09,130009.0,38.5395,38.5489,38.502,38.5114,130009.0
2023-08-30 10:00:00,41.08,41.09,41.04,41.06,224853.0,38.502,38.5114,38.4646,38.4833,224853.0
2023-08-30 10:05:00,41.07,41.07,41.03,41.03,144143.0,38.4927,38.4927,38.4552,38.4552,144143.0
2023-08-30 10:10:00,41.02,41.09,41.02,41.07,84710.0,38.4458,38.5114,38.4458,38.4927,84710.0
2023-08-30 10:15:00,41.08,41.08,41.03,41.04,59324.0,38.502,38.502,38.4552,38.4646,59324.0
2023-08-30 10:20:00,41.04,41.04,40.97,40.98,72652.0,38.4646,38.4646,38.3989,38.4083,72652.0
2023-08-30 10:25:00,40.98,40.99,40.95,40.97,432906.0,38.4083,38.4177,38.3802,38.3989,432906.0
2023-08-30 10:30:00,40.98,41.03,40.98,41.03,71832.0,38.4083,38.4552,38.4083,38.4552,71832.0
2023-08-30 10:35:00,41.02,41.04,41.0,41.04,61356.0,38.4458,38.4646,38.4271,38.4646,61356.0
2023-08-30 10:40:00,41.04,41.07,41.03,41.05,125615.0,38.4646,38.4927,38.4552,38.4739,125615.0
2023-08-30 10:45:00,41.05,41.06,41.0,41.0,63823.0,38.4739,38.4833,38.4271,38.4271,63823.0
2023-08-30 10:50:00,41.0,41.04,40.99,41.04,77998.0,38.4271,38.4646,38.4177,38.4646,77998.0
2023-08-30 10:55:00,41.04,41.06,41.03,41.04,38456.0,38.4646,38.4833,38.4552,38.4646,38456.0
2023-08-30 11:00:00,41.05,41.06,41.01,41.02,95406.0,38.4739,38.4833,38.4364,38.4458,95406.0
2023-08-30 11:05:00,41.02,41.06,41.02,41.02,70384.0,38.4458,38.4833,38.4458,38.4458,70384.0
2023-08-30 11:10:00,41.03,41.05,41.01,41.02,57649.0,38.4552,38.4739,38.4364,38.4458,57649.0
2023-08-30 11:15:00,41.02,41.05,41.02,41.05,44750.0,38.4458,38.4739,38.4458,38.4739,44750.0
2023-08-30 11:20:00,41.04,41.05,41.02,41.02,87455.0,38.4646,38.4739,38.4458,38.4458,87455.0
2023-08-30 11:25:00,41.03,41.03,41.0,41.02,78747.0,38.4552,38.4552,38.4271,38.4458,78747.0
2023-08-30 11:30:00,41.02,41.03,41.01,41.02,26722.0,38.4458,38.4552,38.4364,38.4458,26722.0
2023-08-30 11:35:00,41.02,41.11,41.02,41.1,120242.0,38.4458,38.5302,38.4458,38.5208,120242.0
2023-08-30 11:40:00,41.1,41.12,41.05,41.05,57861.0,38.5208,38.5395,38.4739,38.4739,57861.0
2023-08-30 11:45:00,41.05,41.08,41.05,41.06,62095.0,38.4739,38.502,38.4739,38.4833,62095.0
2023-08-30 11:50:00,41.07,41.07,41.03,41.04,36072.0,38.4927,38.4927,38.4552,38.4646,36072.0
2023-08-30 11:55:00,41.04,41.07,41.03,41.06,26877.0,38.4646,38.4927,38.4552,38.4833,26877.0
2023-08-30 12:00:00,41.06,41.07,41.05,41.05,24100.0,38.4833,38.4927,38.4739,38.4739,24100.0
2023-08-30 12:05:00,41.05,41.07,41.05,41.06,76031.0,38.4739,38.4927,38.4739,38.4833,76031.0
2023-08-30 12:10:00,41.07,41.07,41.04,41.05,638605.0,38.4927,38.4927,38.4646,38.4739,638605.0
2023-08-30 12:15:00,41.05,41.08,41.05,41.05,79079.0,38.4739,38.502,38.4739,38.4739,79079.0
2023-08-30 12:20:00,41.06,41.07,41.05,41.07,100660.0,38.4833,38.4927,38.4739,38.4927,100660.0
2023-08-30 12:25:00,41.06,41.08,41.06,41.06,73538.0,38.4833,38.502,38.4833,38.4833,73538.0
2023-08-30 12:30:00,41.07,41.08,41.06,41.08,23688.0,38.4927,38.502,38.4833,38.502,23688.0
2023-08-30 12:35:00,41.08,41.08,41.05,41.07,55573.0,38.502,38.502,38.4739,38.4927,55573.0
2023-08-30 12:40:00,41.07,41.08,41.06,41.08,129862.0,38.4927,38.502,38.4833,38.502,129862.0
2023-08-30 12:45:00,41.08,41.09,41.07,41.08,49075.0,38.502,38.5114,38.4927,38.502,49075.0
2023-08-30 12:50:00,41.08,41.09,41.08,41.09,70162.0,38.502,38.5114,38.502,38.5114,70162.0
2023-08-30 12:55:00,41.09,41.1,41.08,41.09,29092.0,38.5114,38.5208,38.502,38.5114,29092.0
2023-08-30 13:00:00,41.09,41.09,41.07,41.09,38809.0,38.5114,38.5114,38.4927,38.5114,38809.0
2023-08-30 13:05:00,41.08,41.09,41.07,41.08,12837.0,38.502,38.5114,38.4927,38.502,12837.0
2023-08-30 13:10:00,41.08,41.09,41.07,41.08,34834.0,38.502,38.5114,38.4927,38.502,34834.0
2023-08-30 13:15:00,41.08,41.09,41.07,41.08,8633.0,38.502,38.5114,38.4927,38.502,8633.0
2023-08-30 13:20:00,41.09,41.09,41.07,41.08,31639.0,38.5114,38.5114,38.4927,38.502,31639.0
2023-08-30 13:25:00,41.08,41.08,41.05,41.05,23682.0,38.502,38.502,38.4739,38.4739,23682.0
2023-08-30 13:30:00,41.05,41.07,41.05,41.06,15591.0,38.4739,38.4927,38.4739,38.4833,15591.0
2023-08-30 13:35:00,41.07,41.07,41.04,41.05,41536.0,38.4927,38.4927,38.4646,38.4739,41536.0
2023-08-30 13:40:00,41.05,41.06,41.04,41.05,22192.0,38.4739,38.4833,38.4646,38.4739,22192.0
2023-08-30 13:45:00,41.05,41.06,41.03,41.04,58386.0,38.4739,38.4833,38.4552,38.4646,58386.0
2023-08-30 13:50:00,41.04,41.04,41.02,41.02,59375.0,38.4646,38.4646,38.4458,38.4458,59375.0
2023-08-30 13:55:00,41.02,41.03,41.0,41.02,58547.0,38.4458,38.4552,38.4271,38.4458,58547.0
2023-08-30 14:00:00,41.03,41.03,41.0,41.01,32616.0,38.4552,38.4552,38.4271,38.4364,32616.0
2023-08-30 14:05:00,41.02,41.02,40.97,40.98,45544.0,38.4458,38.4458,38.3989,38.4083,45544.0
2023-08-30 14:10:00,40.98,41.0,40.97,41.0,58883.0,38.4083,38.4271,38.3989,38.4271,58883.0
2023-08-30 14:15:00,41.0,41.02,40.98,41.0,127864.0,38.4271,38.4458,38.4083,38.4271,127864.0
2023-08-30 14:20:00,41.0,41.01,40.99,41.0,45969.0,38.4271,38.4364,38.4177,38.4271,45969.0
2023-08-30 14:25:00,41.0,41.0,40.97,40.98,69423.0,38.4271,38.4271,38.3989,38.4083,69423.0
2023-08-30 14:30:00,40.98,41.0,40.98,41.0,93462.0,38.4083,38.4271,38.4083,38.4271,93462.0
2023-08-30 14:35:00,41.0,41.02,40.99,41.01,42955.0,38.4271,38.4458,38.4177,38.4364,42955.0
2023-08-30 14:40:00,41.01,41.04,41.0,41.03,143473.0,38.4364,38.4646,38.4271,38.4552,143473.0
2023-08-30 14:45:00,41.03,41.04,41.02,41.02,100962.0,38.4552,38.4646,38.4458,38.4458,100962.0
2023-08-30 14:50:00,41.02,41.05,41.02,41.04,70652.0,38.4458,38.4739,38.4458,38.4646,70652.0
2023-08-30 14:55:00,41.04,41.05,41.03,41.05,49607.0,38.4646,38.4739,38.4552,38.4739,49607.0
2023-08-30 15:00:00,41.05,41.06,41.04,41.05,97379.0,38.4739,38.4833,38.4646,38.4739,97379.0
2023-08-30 15:05:00,41.05,41.06,41.04,41.04,53712.0,38.4739,38.4833,38.4646,38.4646,53712.0
2023-08-30 15:10:00,41.04,41.05,41.03,41.03,42641.0,38.4646,38.4739,38.4552,38.4552,42641.0
2023-08-30 15:15:00,41.04,41.04,41.02,41.04,44544.0,38.4646,38.4646,38.4458,38.4646,44544.0
2023-08-30 15:20:00,41.03,41.04,41.01,41.02,18637.0,38.4552,38.4646,38.4364,38.4458,18637.0
2023-08-30 15:25:00,41.02,41.03,41.01,41.02,51172.0,38.4458,38.4552,38.4364,38.4458,51172.0
2023-08-30 15:30:00,41.02,41.03,41.01,41.02,53511.0,38.4458,38.4552,38.4364,38.4458,53511.0
2023-08-30 15:35:00,41.02,41.03,41.01,41.01,91951.0,38.4458,38.4552,38.4364,38.4364,91951.0
2023-08-30 15:40:00,41.02,41.02,41.0,41.01,36103.0,38.4458,38.4458,38.4271,38.4364,36103.0
2023-08-30 15:45:00,41.01,41.02,41.0,41.01,49875.0,38.4364,38.4458,38.4271,38.4364,49875.0
2023-08-30 15:50:00,41.0,41.01,40.99,41.0,176649.0,38.4271,38.4364,38.4177,38.4271,176649.0
2023-08-30 15:55:00,41.0,41.03,41.0,41.03,179866.0,38.4271,38.4552,38.4271,38.4552,179866.0
2023-08-31 09:30:00,40.8,40.8,40.74,40.74,208335.0,38.2396,38.2396,38.1834,38.1834,208335.0
2023-08-31 09:35:00,40.73,40.75,40.69,40.7,90591.0,38.174,38.1928,38.1365,38.1459,90591.0
2023-08-31 09:40:00,40.7,40.73,40.69,40.7,105073.0,38.1459,38.174,38.1365,38.1459,105073.0
2023-08-31 09:45:00,40.71,40.8,40.7,40.77,157114.0,38.1553,38.2396,38.1459,38.2115,157114.0
2023-08-31 09:50:00,40.78,40.8,40.74,40.77,155240.0,38.2209,38.2396,38.1834,38.2115,155240.0
2023-08-31 09:55:00,40.77,40.8,40.75,40.79,57046.0,38.2115,38.2396,38.1928,38.2302,57046.0
2023-08-31 10:00:00,40.78,40.79,40.74,40.76,58577.0,38.2209,38.2302,38.1834,38.2021,58577.0
2023-08-31 10:05:00,40.76,40.77,40.72,40.73,281702.0,38.2021,38.2115,38.1646,38.174,281702.0
2023-08-31 10:10:00,40.73,40.75,40.7,40.74,79110.0,38.174,38.1928,38.1459,38.1834,79110.0
2023-08-31 10:15:00,40.74,40.75,40.71,40.73,93226.0,38.1834,38.1928,38.1553,38.174,93226.0
2023-08-31 10:20:00,40.73,40.75,40.7,40.72,76755.0,38.174,38.1928,38.1459,38.1646,76755.0
2023-08-31 10:25:00,40.71,40.75,40.71,40.75,84951.0,38.1553,38.1928,38.1553,38.1928,84951.0
2023-08-31 10:30:00,40.74,40.75,40.71,40.72,74376.0,38.1834,38.1928,38.1553,38.1646,74376.0
2023-08-31 10:35:00,40.71,40.75,40.71,40.73,83588.0,38.1553,38.1928,38.1553,38.174,83588.0
2023-08-31 10:40:00,40.73,40.74,40.69,40.69,54912.0,38.174,38.1834,38.1365,38.1365,54912.0
2023-08-31 10:45:00,40.68,40.7,40.67,40.68,150353.0,38.1271,38.1459,38.1178,38.1271,150353.0
2023-08-31 10:50:00,40.67,40.69,40.65,40.68,78761.0,38.1178,38.1365,38.099,38.1271,78761.0
2023-08-31 10:55:00,40.69,40.69,40.65,40.66,85306.0,38.1365,38.1365,38.099,38.1084,85306.0
2023-08-31 11:00:00,40.66,40.68,40.63,40.64,34112.0,38.1084,38.1271,38.0803,38.0897,34112.0
2023-08-31 11:05:00,40.63,40.63,40.59,40.62,111548.0,38.0803,38.0803,38.0428,38.0709,111548.0
2023-08-31 11:10:00,40.62,40.64,40.6,40.61,71116.0,38.0709,38.0897,38.0522,38.0615,71116.0
2023-08-31 11:15:00,40.61,40.63,40.6,40.63,49867.0,38.0615,38.0803,38.0522,38.0803,49867.0
2023-08-31 11:20:00,40.62,40.65,40.62,40.65,53157.0,38.0709,38.099,38.0709,38.099,53157.0
2023-08-31 11:25:00,40.65,40.65,40.62,40.64,82738.0,38.099,38.099,38.0709,38.0897,82738.0
2023-08-31 11:30:00,40.64,40.64,40.56,40.57,56110.0,38.0897,38.0897,38.0147,38.024,56110.0
2023-08-31 11:35:00,40.57,40.57,40.55,40.55,81757.0,38.024,38.024,38.0053,38.0053,81757.0
2023-08-31 11:40:00,40.56,40.59,40.56,40.58,203004.0,38.0147,38.0428,38.0147,38.0334,203004.0
2023-08-31 11:45:00,40.59,40.6,40.57,40.59,52563.0,38.0428,38.0522,38.024,38.0428,52563.0
2023-08-31 11:50:00,40.59,40.62,40.58,40.61,76239.0,38.0428,38.0709,38.0334,38.0615,76239.0
2023-08-31 11:55:00,40.61,40.61,40.59,40.6,81674.0,38.0615,38.0615,38.0428,38.0522,81674.0
2023-08-31 12:00:00,40.61,40.61,40.57,40.59,153774.0,38.0615,38.0615,38.024,38.0428,153774.0
2023-08-31 12:05:00,40.59,40.61,40.59,40.61,57690.0,38.0428,38.0615,38.0428,38.0615,57690.0
2023-08-31 12:10:00,40.61,40.62,40.59,40.61,100295.0,38.0615,38.0709,38.0428,38.0615,100295.0
2023-08-31 12:15:00,40.61,40.61,40.55,40.55,86175.0,38.0615,38.0615,38.0053,38.0053,86175.0
2023-08-31 12:20:00,40.55,40.56,40.51,40.52,59318.0,38.0053,38.0147,37.9678,37.9772,59318.0
2023-08-31 12:25:00,40.52,40.55,40.51,40.54,65960.0,37.9772,38.0053,37.9678,37.9959,65960.0
2023-08-31 12:30:00,40.54,40.55,40.52,40.52,119688.0,37.9959,38.0053,37.9772,37.9772,119688.0
2023-08-31 12:35:00,40.52,40.55,40.52,40.54,54489.0,37.9772,38.0053,37.9772,37.9959,54489.0
2023-08-31 12:40:00,40.54,40.54,40.52,40.52,82415.0,37.9959,37.9959,37.9772,37.9772,82415.0
2023-08-31 12:45:00,40.52,40.53,40.51,40.53,51899.0,37.9772,37.9866,37.9678,37.9866,51899.0
2023-08-31 12:50:00,40.52,40.56,40.52,40.56,65425.0,37.9772,38.0147,37.9772,38.0147,65425.0
2023-08-31 12:55:00,40.55,40.58,40.55,40.57,54420.0,38.0053,38.0334,38.0053,38.024,54420.0
2023-08-31 13:00:00,40.57,40.58,40.56,40.58,28086.0,38.024,38.0334,38.0147,38.0334,28086.0
2023-08-31 13:05:00,40.58,40.58,40.57,40.58,15847.0,38.0334,38.0334,38.024,38.0334,15847.0
2023-08-31 13:10:00,40.59,40.6,40.58,40.59,39007.0,38.0428,38.0522,38.0334,38.0428,39007.0
2023-08-31 13:15:00,40.58,40.6,40.58,40.59,129896.0,38.0334,38.0522,38.0334,38.0428,129896.0
2023-08-31 13:20:00,40.59,40.6,40.58,40.59,60349.0,38.0428,38.0522,38.0334,38.0428,60349.0
2023-08-31 13:25:00,40.6,40.6,40.58,40.59,79646.0,38.0522,38.0522,38.0334,38.0428,79646.0
2023-08-31 13:30:00,40.59,40.61,40.59,40.59,44472.0,38.0428,38.0615,38.0428,38.0428,44472.0
2023-08-31 13:35:00,40.6,40.61,40.59,40.6,59720.0,38.0522,38.0615,38.0428,38.0522,59720.0
2023-08-31 13:40:00,40.59,40.6,40.59,40.6,21787.0,38.0428,38.0522,38.0428,38.0522,21787.0
2023-08-31 13:45:00,40.59,40.59,40.57,40.58,48945.0,38.0428,38.0428,38.024,38.0334,48945.0
2023-08-31 13:50:00,40.58,40.59,40.56,40.58,38014.0,38.0334,38.0428,38.0147,38.0334,38014.0
2023-08-31 13:55:00,40.58,40.59,40.57,40.58,50636.0,38.0334,38.0428,38.024,38.0334,50636.0
2023-08-31 14:00:00,40.59,40.6,40.58,40.59,29907.0,38.0428,38.0522,38.0334,38.0428,29907.0
2023-08-31 14:05:00,40.6,40.63,40.59,40.63,115138.0,38.0522,38.0803,38.0428,38.0803,115138.0
2023-08-31 14:10:00,40.63,40.64,40.62,40.64,36439.0,38.0803,38.0897,38.0709,38.0897,36439.0
2023-08-31 14:15:00,40.64,40.67,40.64,40.66,45898.0,38.0897,38.1178,38.0897,38.1084,45898.0
2023-08-31 14:20:00,40.66,40.68,40.65,40.68,73117.0,38.1084,38.1271,38.099,38.1271,73117.0
2023-08-31 14:25:00,40.68,40.69,40.66,40.68,72023.0,38.1271,38.1365,38.1084,38.1271,72023.0
2023-08-31 14:30:00,40.67,40.68,40.64,40.65,139216.0,38.1178,38.1271,38.0897,38.099,139216.0
2023-08-31 14:35:00,40.64,40.65,40.61,40.62,45748.0,38.0897,38.099,38.0615,38.0709,45748.0
2023-08-31 14:40:00,40.62,40.63,40.59,40.6,66926.0,38.0709,38.0803,38.0428,38.0522,66926.0
2023-08-31 14:45:00,40.59,40.61,40.58,40.59,74109.0,38.0428,38.0615,38.0334,38.0428,74109.0
2023-08-31 14:50:00,40.59,40.6,40.57,40.58,37390.0,38.0428,38.0522,38.024,38.0334,37390.0
2023-08-31 14:55:00,40.58,40.58,40.56,40.58,73597.0,38.0334,38.0334,38.0147,38.0334,73597.0
2023-08-31 15:00:00,40.58,40.59,40.57,40.58,180760.0,38.0334,38.0428,38.024,38.0334,180760.0
2023-08-31 15:05:00,40.59,40.6,40.58,40.59,154014.0,38.0428,38.0522,38.0334,38.0428,154014.0
2023-08-31 15:10:00,40.59,40.61,40.59,40.59,135035.0,38.0428,38.0615,38.0428,38.0428,135035.0
2023-08-31 15:15:00,40.59,40.6,40.58,40.59,135162.0,38.0428,38.0522,38.0334,38.0428,135162.0
2023-08-31 15:20:00,40.59,40.6,40.58,40.58,65068.0,38.0428,38.0522,38.0334,38.0334,65068.0
2023-08-31 15:25:00,40.58,40.6,40.58,40.59,167994.0,38.0334,38.0522,38.0334,38.0428,167994.0
2023-08-31 15:30:00,40.59,40.6,40.58,40.6,120791.0,38.0428,38.0522,38.0334,38.0522,120791.0
2023-08-31 15:35:00,40.59,40.61,40.59,40.6,81046.0,38.0428,38.0615,38.0428,38.0522,81046.0
2023-08-31 15:40:00,40.61,40.64,40.6,40.63,98229.0,38.0615,38.0897,38.0522,38.0803,98229.0
2023-08-31 15:45:00,40.64,40.64,40.62,40.62,45359.0,38.0897,38.0897,38.0709,38.0709,45359.0
2023-08-31 15:50:00,40.62,40.62,40.59,40.59,276305.0,38.0709,38.0709,38.0428,38.0428,276305.0
2023-08-31 15:55:00,40.59,40.59,40.51,40.52,410216.0,38.0428,38.0428,37.9678,37.9772,410216.0
2023-09-01 09:30:00,41.07,41.16,41.03,41.15,494898.0,38.4927,38.577,38.4552,38.5676,494898.0
2023-09-01 09:35:00,41.16,41.16,41.03,41.04,270926.0,38.577,38.577,38.4552,38.4646,270926.0
2023-09-01 09:40:00,41.04,41.07,40.98,41.06,300433.0,38.4646,38.4927,38.4083,38.4833,300433.0
2023-09-01 09:45:00,41.05,41.05,40.95,41.01,356616.0,38.4739,38.4739,38.3802,38.4364,356616.0
2023-09-01 09:50:00,41.0,41.03,40.96,40.97,239567.0,38.4271,38.4552,38.3896,38.3989,239567.0
2023-09-01 09:55:00,40.98,41.04,40.97,41.03,204157.0,38.4083,38.4646,38.3989,38.4552,204157.0
2023-09-01 10:00:00,41.03,41.06,40.95,41.06,338681.0,38.4552,38.4833,38.3802,38.4833,338681.0
2023-09-01 10:05:00,41.06,41.12,41.04,41.11,145200.0,38.4833,38.5395,38.4646,38.5302,145200.0
2023-09-01 10:10:00,41.1,41.14,41.09,41.09,238245.0,38.5208,38.5583,38.5114,38.5114,238245.0
2023-09-01 10:15:00,41.09,41.12,41.06,41.12,242972.0,38.5114,38.5395,38.4833,38.5395,242972.0
2023-09-01 10:20:00,41.11,41.13,41.08,41.09,168435.0,38.5302,38.5489,38.502,38.5114,168435.0
2023-09-01 10:25:00,41.09,41.15,41.08,41.15,225936.0,38.5114,38.5676,38.502,38.5676,225936.0
2023-09-01 10:30:00,41.15,41.15,41.04,41.07,235890.0,38.5676,38.5676,38.4646,38.4927,235890.0
2023-09-01 10:35:00,41.06,41.11,41.04,41.09,165854.0,38.4833,38.5302,38.4646,38.5114,165854.0
2023-09-01 10:40:00,41.09,41.11,41.07,41.11,118679.0,38.5114,38.5302,38.4927,38.5302,118679.0
2023-09-01 10:45:00,41.1,41.1,41.03,41.05,226207.0,38.5208,38.5208,38.4552,38.4739,226207.0
2023-09-01 10:50:00,41.04,41.06,41.01,41.02,125525.0,38.4646,38.4833,38.4364,38.4458,125525.0
2023-09-01 10:55:00,41.02,41.03,40.98,41.01,152266.0,38.4458,38.4552,38.4083,38.4364,152266.0
2023-09-01 11:00:00,41.0,41.01,40.98,41.01,125919.0,38.4271,38.4364,38.4083,38.4364,125919.0
2023-09-01 11:05:00,41.01,41.01,40.97,40.98,120469.0,38.4364,38.4364,38.3989,38.4083,120469.0
2023-09-01 11:10:00,40.97,40.99,40.95,40.95,133216.0,38.3989,38.4177,38.3802,38.3802,133216.0
2023-09-01 11:15:00,40.95,40.97,40.93,40.96,145258.0,38.3802,38.3989,38.3615,38.3896,145258.0
2023-09-01 11:20:00,40.97,40.97,40.95,40.97,102420.0,38.3989,38.3989,38.3802,38.3989,102420.0
2023-09-01 11:25:00,40.97,40.97,40.93,40.94,295668.0,38.3989,38.3989,38.3615,38.3708,295668.0
2023-09-01 11:30:00,40.94,40.95,40.91,40.93,362846.0,38.3708,38.3802,38.3427,38.3615,362846.0
2023-09-01 11:35:00,40.93,40.97,40.93,40.94,305413.0,38.3615,38.3989,38.3615,38.3708,305413.0
2023-09-01 11:40:00,40.94,40.94,40.92,40.93,150060.0,38.3708,38.3708,38.3521,38.3615,150060.0
2023-09-01 11:45:00,40.93,40.94,40.91,40.92,184823.0,38.3615,38.3708,38.3427,38.3521,184823.0
2023-09-01 11:50:00,40.93,40.94,40.91,40.93,164103.0,38.3615,38.3708,38.3427,38.3615,164103.0
2023-09-01 11:55:00,40.94,40.95,40.91,40.91,154819.0,38.3708,38.3802,38.3427,38.3427,154819.0
2023-09-01 12:00:00,40.91,40.92,40.9,40.91,101524.0,38.3427,38.3521,38.3333,38.3427,101524.0
2023-09-01 12:05:00,40.92,40.94,40.91,40.94,135139.0,38.3521,38.3708,38.3427,38.3708,135139.0
2023-09-01 12:10:00,40.94,40.95,40.93,40.94,83988.0,38.3708,38.3802,38.3615,38.3708,83988.0
2023-09-01 12:15:00,40.95,40.98,40.94,40.97,78873.0,38.3802,38.4083,38.3708,38.3989,78873.0
2023-09-01 12:20:00,40.97,41.0,40.97,41.0,224731.0,38.3989,38.4271,38.3989,38.4271,224731.0
2023-09-01 12:25:00,41.0,41.0,40.97,40.97,113042.0,38.4271,38.4271,38.3989,38.3989,113042.0
2023-09-01 12:30:00,40.97,40.99,40.95,40.95,118306.0,38.3989,38.4177,38.3802,38.3802,118306.0
2023-09-01 12:35:00,40.95,40.96,40.93,40.94,73389.0,38.3802,38.3896,38.3615,38.3708,73389.0
2023-09-01 12:40:00,40.93,40.93,40.91,40.92,125435.0,38.3615,38.3615,38.3427,38.3521,125435.0
2023-09-01 12:45:00,40.91,40.93,40.9,40.93,101923.0,38.3427,38.3615,38.3333,38.3615,101923.0
2023-09-01 12:50:00,40.92,40.94,40.92,40.93,40399.0,38.3521,38.3708,38.3521,38.3615,40399.0
2023-09-01 12:55:00,40.93,40.95,40.93,40.94,102461.0,38.3615,38.3802,38.3615,38.3708,102461.0
2023-09-01 13:00:00,40.94,40.94,40.93,40.93,76366.0,38.3708,38.3708,38.3615,38.3615,76366.0
2023-09-01 13:05:00,40.93,40.94,40.92,40.93,48420.0,38.3615,38.3708,38.3521,38.3615,48420.0
2023-09-01 13:10:00,40.93,40.94,40.92,40.93,23239.0,38.3615,38.3708,38.3521,38.3615,23239.0
2023-09-01 13:15:00,40.93,40.94,40.92,40.93,87952.0,38.3615,38.3708,38.3521,38.3615,87952.0
2023-09-01 13:20:00,40.94,40.95,40.93,40.94,25567.0,38.3708,38.3802,38.3615,38.3708,25567.0
2023-09-01 13:25:00,40.93,40.95,40.92,40.94,59860.0,38.3615,38.3802,38.3521,38.3708,59860.0
2023-09-01 13:30:00,40.95,40.96,40.94,40.95,73067.0,38.3802,38.3896,38.3708,38.3802,73067.0
2023-09-01 13:35:00,40.95,40.96,40.94,40.96,90558.0,38.3802,38.3896,38.3708,38.3896,90558.0
2023-09-01 13:40:00,40.95,40.97,40.95,40.96,402116.0,38.3802,38.3989,38.3802,38.3896,402116.0
2023-09-01 13:45:00,40.96,40.96,40.95,40.96,149764.0,38.3896,38.3896,38.3802,38.3896,149764.0
2023-09-01 13:50:00,40.96,40.97,40.95,40.96,19771.0,38.3896,38.3989,38.3802,38.3896,19771.0
2023-09-01 13:55:00,40.96,40.97,40.95,40.95,74042.0,38.3896,38.3989,38.3802,38.3802,74042.0
2023-09-01 14:00:00,40.95,40.97,40.94,40.97,74191.0,38.3802,38.3989,38.3708,38.3989,74191.0
2023-09-01 14:05:00,40.97,40.98,40.96,40.97,27921.0,38.3989,38.4083,38.3896,38.3989,27921.0
2023-09-01 14:10:00,40.97,40.98,40.96,40.97,60326.0,38.3989,38.4083,38.3896,38.3989,60326.0
2023-09-01 14:15:00,40.97,40.97,40.94,40.95,37165.0,38.3989,38.3989,38.3708,38.3802,37165.0
2023-09-01 14:20:00,40.95,40.95,40.92,40.92,84637.0,38.3802,38.3802,38.3521,38.3521,84637.0
2023-09-01 14:25:00,40.92,40.93,40.9,40.91,35187.0,38.3521,38.3615,38.3333,38.3427,35187.0
2023-09-01 14:30:00,40.91,40.92,40.9,40.92,112146.0,38.3427,38.3521,38.3333,38.3521,112146.0
2023-09-01 14:35:00,40.92,40.93,40.91,40.92,87442.0,38.3521,38.3615,38.3427,38.3521,87442.0
2023-09-01 14:40:00,40.92,40.94,40.92,40.93,44746.0,38.3521,38.3708,38.3521,38.3615,44746.0
2023-09-01 14:45:00,40.93,40.93,40.92,40.93,59075.0,38.3615,38.3615,38.3521,38.3615,59075.0
2023-09-01 14:50:00,40.93,40.94,40.92,40.93,42732.0,38.3615,38.3708,38.3521,38.3615,42732.0
2023-09-01 14:55:00,40.93,40.94,40.92,40.93,95120.0,38.3615,38.3708,38.3521,38.3615,95120.0
2023-09-01 15:00:00,40.93,40.97,40.92,40.95,139954.0,38.3615,38.3989,38.3521,38.3802,139954.0
2023-09-01 15:05:00,40.96,40.96,40.94,40.94,46338.0,38.3896,38.3896,38.3708,38.3708,46338.0
2023-09-01 15:10:00,40.94,40.96,40.94,40.94,62815.0,38.3708,38.3896,38.3708,38.3708,62815.0
2023-09-01 15:15:00,40.95,40.96,40.94,40.95,117097.0,38.3802,38.3896,38.3708,38.3802,117097.0
2023-09-01 15:20:00,40.95,40.95,40.93,40.94,106953.0,38.3802,38.3802,38.3615,38.3708,106953.0
2023-09-01 15:25:00,40.95,40.96,40.94,40.96,75358.0,38.3802,38.3896,38.3708,38.3896,75358.0
2023-09-01 15:30:00,40.96,40.97,40.94,40.95,122982.0,38.3896,38.3989,38.3708,38.3802,122982.0
2023-09-01 15:35:00,40.95,40.96,40.94,40.96,165592.0,38.3802,38.3896,38.3708,38.3896,165592.0
2023-09-01 15:40:00,40.96,40.96,40.94,40.94,88418.0,38.3896,38.3896,38.3708,38.3708,88418.0
2023-09-01 15:45:00,40.94,40.95,40.93,40.94,134019.0,38.3708,38.3802,38.3615,38.3708,134019.0
2023-09-01 15:50:00,40.94,40.96,40.93,40.96,145127.0,38.3708,38.3896,38.3615,38.3896,145127.0
2023-09-01 15:55:00,40.96,40.98,40.95,40.97,214314.0,38.3896,38.4083,38.3802,38.3989,214314.0
2023-09-05 09:30:00,40.82,40.85,40.79,40.83,202182.0,38.2584,38.2865,38.2302,38.2677,202182.0
2023-09-05 09:35:00,40.83,40.84,40.8,40.83,217792.0,38.2677,38.2771,38.2396,38.2677,217792.0
2023-09-05 09:40:00,40.82,40.82,40.72,40.73,167583.0,38.2584,38.2584,38.1646,38.174,167583.0
2023-09-05 09:45:00,40.74,40.78,40.7,40.71,71127.0,38.1834,38.2209,38.1459,38.1553,71127.0
2023-09-05 09:50:00,40.71,40.74,40.69,40.7,97109.0,38.1553,38.1834,38.1365,38.1459,97109.0
2023-09-05 09:55:00,40.69,40.74,40.68,40.73,109753.0,38.1365,38.1834,38.1271,38.174,109753.0
2023-09-05 10:00:00,40.73,40.74,40.71,40.73,179773.0,38.174,38.1834,38.1553,38.174,179773.0
2023-09-05 10:05:00,40.73,40.76,40.69,40.7,130852.0,38.174,38.2021,38.1365,38.1459,130852.0
2023-09-05 10:10:00,40.71,40.71,40.67,40.67,101948.0,38.1553,38.1553,38.1178,38.1178,101948.0
2023-09-05 10:15:00,40.67,40.72,40.66,40.72,359218.0,38.1178,38.1646,38.1084,38.1646,359218.0
2023-09-05 10:20:00,40.72,40.74,40.71,40.72,118502.0,38.1646,38.1834,38.1553,38.1646,118502.0
2023-09-05 10:25:00,40.73,40.74,40.7,40.72,75948.0,38.174,38.1834,38.1459,38.1646,75948.0
2023-09-05 10:30:00,40.72,40.75,40.7,40.7,92648.0,38.1646,38.1928,38.1459,38.1459,92648.0
2023-09-05 10:35:00,40.7,40.73,40.7,40.71,85763.0,38.1459,38.174,38.1459,38.1553,85763.0
2023-09-05 10:40:00,40.72,40.72,40.67,40.69,74585.0,38.1646,38.1646,38.1178,38.1365,74585.0
2023-09-05 10:45:00,40.68,40.71,40.68,40.7,155621.0,38.1271,38.1553,38.1271,38.1459,155621.0
2023-09-05 10:50:00,40.7,40.74,40.69,40.74,77311.0,38.1459,38.1834,38.1365,38.1834,77311.0
2023-09-05 10:55:00,40.74,40.74,40.73,40.74,27928.0,38.1834,38.1834,38.174,38.1834,27928.0
2023-09-05 11:00:00,40.74,40.79,40.73,40.78,75521.0,38.1834,38.2302,38.174,38.2209,75521.0
2023-09-05 11:05:00,40.78,40.8,40.77,40.78,82709.0,38.2209,38.2396,38.2115,38.2209,82709.0
2023-09-05 11:10:00,40.77,40.82,40.77,40.81,204194.0,38.2115,38.2584,38.2115,38.249,204194.0
2023-09-05 11:15:00,40.81,40.83,40.8,40.81,73745.0,38.249,38.2677,38.2396,38.249,73745.0
2023-09-05 11:20:00,40.81,40.82,40.78,40.79,61474.0,38.249,38.2584,38.2209,38.2302,61474.0
2023-09-05 11:25:00,40.78,40.79,40.77,40.78,103332.0,38.2209,38.2302,38.2115,38.2209,103332.0
2023-09-05 11:30:00,40.77,40.78,40.76,40.76,57573.0,38.2115,38.2209,38.2021,38.2021,57573.0
2023-09-05 11:35:00,40.77,40.78,40.76,40.78,297826.0,38.2115,38.2209,38.2021,38.2209,297826.0
2023-09-05 11:40:00,40.77,40.78,40.76,40.78,382754.0,38.2115,38.2209,38.2021,38.2209,382754.0
2023-09-05 11:45:00,40.79,40.81,40.78,40.8,74174.0,38.2302,38.249,38.2209,38.2396,74174.0
2023-09-05 11:50:00,40.81,40.82,40.79,40.8,127888.0,38.249,38.2584,38.2302,38.2396,127888.0
2023-09-05 11:55:00,40.8,40.8,40.77,40.78,98822.0,38.2396,38.2396,38.2115,38.2209,98822.0
2023-09-05 12:00:00,40.79,40.8,40.78,40.79,49072.0,38.2302,38.2396,38.2209,38.2302,49072.0
2023-09-05 12:05:00,40.79,40.82,40.79,40.82,32202.0,38.2302,38.2584,38.2302,38.2584,32202.0
2023-09-05 12:10:00,40.82,40.83,40.81,40.82,116789.0,38.2584,38.2677,38.249,38.2584,116789.0
2023-09-05 12:15:00,40.82,40.82,40.8,40.8,39602.0,38.2584,38.2584,38.2396,38.2396,39602.0
2023-09-05 12:20:00,40.81,40.82,40.8,40.81,52460.0,38.249,38.2584,38.2396,38.249,52460.0
2023-09-05 12:25:00,40.82,40.82,40.79,40.8,57883.0,38.2584,38.2584,38.2302,38.2396,57883.0
2023-09-05 12:30:00,40.8,40.81,40.79,40.8,57570.0,38.2396,38.249,38.2302,38.2396,57570.0
2023-09-05 12:35:00,40.81,40.81,40.8,40.8,20876.0,38.249,38.249,38.2396,38.2396,20876.0
2023-09-05 12:40:00,40.8,40.81,40.79,40.8,89388.0,38.2396,38.249,38.2302,38.2396,89388.0
2023-09-05 12:45:00,40.8,40.81,40.79,40.8,136287.0,38.2396,38.249,38.2302,38.2396,136287.0
2023-09-05 12:50:00,40.8,40.8,40.78,40.79,27004.0,38.2396,38.2396,38.2209,38.2302,27004.0
2023-09-05 12:55:00,40.78,40.79,40.77,40.78,42231.0,38.2209,38.2302,38.2115,38.2209,42231.0
2023-09-05 13:00:00,40.78,40.78,40.77,40.78,28922.0,38.2209,38.2209,38.2115,38.2209,28922.0
2023-09-05 13:05:00,40.77,40.78,40.75,40.76,70011.0,38.2115,38.2209,38.1928,38.2021,70011.0
2023-09-05 13:10:00,40.76,40.76,40.74,40.76,90911.0,38.2021,38.2021,38.1834,38.2021,90911.0
2023-09-05 13:15:00,40.75,40.76,40.74,40.76,99093.0,38.1928,38.2021,38.1834,38.2021,99093.0
2023-09-05 13:20:00,40.76,40.76,40.74,40.76,103898.0,38.2021,38.2021,38.1834,38.2021,103898.0
2023-09-05 13:25:00,40.76,40.76,40.75,40.76,57262.0,38.2021,38.2021,38.1928,38.2021,57262.0
2023-09-05 13:30:00,40.75,40.76,40.74,40.75,97436.0,38.1928,38.2021,38.1834,38.1928,97436.0
2023-09-05 13:35:00,40.75,40.76,40.73,40.75,179852.0,38.1928,38.2021,38.174,38.1928,179852.0
2023-09-05 13:40:00,40.76,40.76,40.74,40.75,108954.0,38.2021,38.2021,38.1834,38.1928,108954.0
2023-09-05 13:45:00,40.75,40.76,40.74,40.75,28081.0,38.1928,38.2021,38.1834,38.1928,28081.0
2023-09-05 13:50:00,40.75,40.76,40.75,40.76,35852.0,38.1928,38.2021,38.1928,38.2021,35852.0
2023-09-05 13:55:00,40.76,40.77,40.75,40.76,74489.0,38.2021,38.2115,38.1928,38.2021,74489.0
2023-09-05 14:00:00,40.76,40.77,40.75,40.77,43878.0,38.2021,38.2115,38.1928,38.2115,43878.0
2023-09-05 14:05:00,40.76,40.77,40.74,40.74,31387.0,38.2021,38.2115,38.1834,38.1834,31387.0
2023-09-05 14:10:00,40.75,40.76,40.74,40.76,34577.0,38.1928,38.2021,38.1834,38.2021,34577.0
2023-09-05 14:15:00,40.75,40.78,40.75,40.77,60175.0,38.1928,38.2209,38.1928,38.2115,60175.0
2023-09-05 14:20:00,40.77,40.79,40.77,40.79,59828.0,38.2115,38.2302,38.2115,38.2302,59828.0
2023-09-05 14:25:00,40.79,40.79,40.77,40.79,87250.0,38.2302,38.2302,38.2115,38.2302,87250.0
2023-09-05 14:30:00,40.79,40.79,40.77,40.77,40955.0,38.2302,38.2302,38.2115,38.2115,40955.0
2023-09-05 14:35:00,40.77,40.78,40.77,40.77,50399.0,38.2115,38.2209,38.2115,38.2115,50399.0
2023-09-05 14:40:00,40.77,40.78,40.77,40.78,39385.0,38.2115,38.2209,38.2115,38.2209,39385.0
2023-09-05 14:45:00,40.77,40.78,40.77,40.77,45729.0,38.2115,38.2209,38.2115,38.2115,45729.0
2023-09-05 14:50:00,40.77,40.78,40.76,40.77,30739.0,38.2115,38.2209,38.2021,38.2115,30739.0
2023-09-05 14:55:00,40.77,40.77,40.76,40.77,19752.0,38.2115,38.2115,38.2021,38.2115,19752.0
2023-09-05 15:00:00,40.77,40.77,40.76,40.76,29329.0,38.2115,38.2115,38.2021,38.2021,29329.0
2023-09-05 15:05:00,40.76,40.76,40.74,40.74,97403.0,38.2021,38.2021,38.1834,38.1834,97403.0
2023-09-05 15:10:00,40.74,40.75,40.72,40.73,75652.0,38.1834,38.1928,38.1646,38.174,75652.0
2023-09-05 15:15:00,40.72,40.73,40.72,40.73,100207.0,38.1646,38.174,38.1646,38.174,100207.0
2023-09-05 15:20:00,40.73,40.74,40.72,40.73,141402.0,38.174,38.1834,38.1646,38.174,141402.0
2023-09-05 15:25:00,40.73,40.74,40.73,40.73,78046.0,38.174,38.1834,38.174,38.174,78046.0
2023-09-05 15:30:00,40.74,40.75,40.73,40.74,184440.0,38.1834,38.1928,38.174,38.1834,184440.0
2023-09-05 15:35:00,40.75,40.76,40.74,40.76,124904.0,38.1928,38.2021,38.1834,38.2021,124904.0
2023-09-05 15:40:00,40.76,40.76,40.75,40.76,188260.0,38.2021,38.2021,38.1928,38.2021,188260.0
2023-09-05 15:45:00,40.76,40.76,40.75,40.75,65217.0,38.2021,38.2021,38.1928,38.1928,65217.0
2023-09-05 15:50:00,40.75,40.76,40.72,40.73,346689.0,38.1928,38.2021,38.1646,38.174,346689.0
2023-09-05 15:55:00,40.73,40.73,40.71,40.72,197795.0,38.174,38.174,38.1553,38.1646,197795.0
2023-09-06 09:30:00,40.68,40.74,40.65,40.73,197326.0,38.1271,38.1834,38.099,38.174,197326.0
2023-09-06 09:35:00,40.73,40.8,40.72,40.79,91032.0,38.174,38.2396,38.1646,38.2302,91032.0
2023-09-06 09:40:00,40.79,40.82,40.78,40.81,111975.0,38.2302,38.2584,38.2209,38.249,111975.0
2023-09-06 09:45:00,40.81,40.84,40.81,40.83,150004.0,38.249,38.2771,38.249,38.2677,150004.0
2023-09-06 09:50:00,40.83,40.87,40.81,40.86,128895.0,38.2677,38.3052,38.249,38.2958,128895.0
2023-09-06 09:55:00,40.87,40.9,40.85,40.85,95194.0,38.3052,38.3333,38.2865,38.2865,95194.0
2023-09-06 10:00:00,40.85,40.85,40.7,40.71,252711.0,38.2865,38.2865,38.1459,38.1553,252711.0
2023-09-06 10:05:00,40.71,40.76,40.68,40.76,130998.0,38.1553,38.2021,38.1271,38.2021,130998.0
2023-09-06 10:10:00,40.75,40.77,40.73,40.75,117931.0,38.1928,38.2115,38.174,38.1928,117931.0
2023-09-06 10:15:00,40.75,40.79,40.75,40.79,139928.0,38.1928,38.2302,38.1928,38.2302,139928.0
2023-09-06 10:20:00,40.79,40.8,40.72,40.72,167234.0,38.2302,38.2396,38.1646,38.1646,167234.0
2023-09-06 10:25:00,40.72,40.73,40.65,40.66,112120.0,38.1646,38.174,38.099,38.1084,112120.0
2023-09-06 10:30:00,40.66,40.68,40.64,40.65,136671.0,38.1084,38.1271,38.0897,38.099,136671.0
2023-09-06 10:35:00,40.66,40.67,40.64,40.66,155502.0,38.1084,38.1178,38.0897,38.1084,155502.0
2023-09-06 10:40:00,40.66,40.67,40.64,40.64,97657.0,38.1084,38.1178,38.0897,38.0897,97657.0
2023-09-06 10:45:00,40.64,40.64,40.59,40.63,170499.0,38.0897,38.0897,38.0428,38.0803,170499.0
2023-09-06 10:50:00,40.63,40.64,40.59,40.6,71358.0,38.0803,38.0897,38.0428,38.0522,71358.0
2023-09-06 10:55:00,40.61,40.62,40.58,40.59,79657.0,38.0615,38.0709,38.0334,38.0428,79657.0
2023-09-06 11:00:00,40.59,40.62,40.58,40.62,125998.0,38.0428,38.0709,38.0334,38.0709,125998.0
2023-09-06 11:05:00,40.61,40.63,40.55,40.56,68814.0,38.0615,38.0803,38.0053,38.0147,68814.0
2023-09-06 11:10:00,40.56,40.57,40.54,40.55,144751.0,38.0147,38.024,37.9959,38.0053,144751.0
2023-09-06 11:15:00,40.55,40.6,40.54,40.59,74211.0,38.0053,38.0522,37.9959,38.0428,74211.0
2023-09-06 11:20:00,40.59,40.6,40.57,40.59,71834.0,38.0428,38.0522,38.024,38.0428,71834.0
2023-09-06 11:25:00,40.6,40.62,40.59,40.61,146928.0,38.0522,38.0709,38.0428,38.0615,146928.0
2023-09-06 11:30:00,40.61,40.62,40.59,40.6,164893.0,38.0615,38.0709,38.0428,38.0522,164893.0
2023-09-06 11:35:00,40.6,40.63,40.6,40.61,60428.0,38.0522,38.0803,38.0522,38.0615,60428.0
2023-09-06 11:40:00,40.62,40.63,40.6,40.62,55631.0,38.0709,38.0803,38.0522,38.0709,55631.0
2023-09-06 11:45:00,40.63,40.63,40.6,40.6,64296.0,38.0803,38.0803,38.0522,38.0522,64296.0
2023-09-06 11:50:00,40.6,40.62,40.59,40.61,46936.0,38.0522,38.0709,38.0428,38.0615,46936.0
2023-09-06 11:55:00,40.61,40.62,40.59,40.61,41183.0,38.0615,38.0709,38.0428,38.0615,41183.0
2023-09-06 12:00:00,40.61,40.61,40.59,40.59,230914.0,38.0615,38.0615,38.0428,38.0428,230914.0
2023-09-06 12:05:00,40.59,40.61,40.57,40.57,62875.0,38.0428,38.0615,38.024,38.024,62875.0
2023-09-06 12:10:00,40.57,40.57,40.55,40.57,32105.0,38.024,38.024,38.0053,38.024,32105.0
2023-09-06 12:15:00,40.57,40.58,40.56,40.56,23892.0,38.024,38.0334,38.0147,38.0147,23892.0
2023-09-06 12:20:00,40.57,40.58,40.56,40.58,23099.0,38.024,38.0334,38.0147,38.0334,23099.0
2023-09-06 12:25:00,40.57,40.58,40.55,40.55,72523.0,38.024,38.0334,38.0053,38.0053,72523.0
2023-09-06 12:30:00,40.55,40.56,40.53,40.54,43243.0,38.0053,38.0147,37.9866,37.9959,43243.0
2023-09-06 12:35:00,40.55,40.55,40.53,40.53,29748.0,38.0053,38.0053,37.9866,37.9866,29748.0
2023-09-06 12:40:00,40.53,40.54,40.51,40.51,79526.0,37.9866,37.9959,37.9678,37.9678,79526.0
2023-09-06 12:45:00,40.51,40.53,40.51,40.52,85554.0,37.9678,37.9866,37.9678,37.9772,85554.0
2023-09-06 12:50:00,40.52,40.54,40.52,40.53,83540.0,37.9772,37.9959,37.9772,37.9866,83540.0
2023-09-06 12:55:00,40.52,40.53,40.51,40.52,46801.0,37.9772,37.9866,37.9678,37.9772,46801.0
2023-09-06 13:00:00,40.52,40.53,40.5,40.53,57169.0,37.9772,37.9866,37.9584,37.9866,57169.0
2023-09-06 13:05:00,40.52,40.53,40.51,40.52,25092.0,37.9772,37.9866,37.9678,37.9772,25092.0
2023-09-06 13:10:00,40.52,40.55,40.52,40.54,44167.0,37.9772,38.0053,37.9772,37.9959,44167.0
2023-09-06 13:15:00,40.55,40.57,40.54,40.57,57795.0,38.0053,38.024,37.9959,38.024,57795.0
2023-09-06 13:20:00,40.56,40.57,40.55,40.55,26250.0,38.0147,38.024,38.0053,38.0053,26250.0
2023-09-06 13:25:00,40.55,40.56,40.55,40.56,115662.0,38.0053,38.0147,38.0053,38.0147,115662.0
2023-09-06 13:30:00,40.55,40.57,40.54,40.55,30961.0,38.0053,38.024,37.9959,38.0053,30961.0
2023-09-06 13:35:00,40.55,40.58,40.55,40.58,17498.0,38.0053,38.0334,38.0053,38.0334,17498.0
2023-09-06 13:40:00,40.58,40.58,40.56,40.58,38254.0,38.0334,38.0334,38.0147,38.0334,38254.0
2023-09-06 13:45:00,40.58,40.58,40.56,40.57,52559.0,38.0334,38.0334,38.0147,38.024,52559.0
2023-09-06 13:50:00,40.57,40.58,40.56,40.56,19516.0,38.024,38.0334,38.0147,38.0147,19516.0
2023-09-06 13:55:00,40.57,40.6,40.56,40.58,94052.0,38.024,38.0522,38.0147,38.0334,94052.0
2023-09-06 14:00:00,40.58,40.6,40.57,40.58,50859.0,38.0334,38.0522,38.024,38.0334,50859.0
2023-09-06 14:05:00,40.58,40.6,40.57,40.59,39975.0,38.0334,38.0522,38.024,38.0428,39975.0
2023-09-06 14:10:00,40.59,40.6,40.57,40.57,59003.0,38.0428,38.0522,38.024,38.024,59003.0
2023-09-06 14:15:00,40.58,40.58,40.55,40.57,39877.0,38.0334,38.0334,38.0053,38.024,39877.0
2023-09-06 14:20:00,40.57,40.57,40.54,40.55,41608.0,38.024,38.024,37.9959,38.0053,41608.0
2023-09-06 14:25:00,40.55,40.59,40.55,40.57,54440.0,38.0053,38.0428,38.0053,38.024,54440.0
2023-09-06 14:30:00,40.58,40.59,40.57,40.58,36170.0,38.0334,38.0428,38.024,38.0334,36170.0
2023-09-06 14:35:00,40.58,40.59,40.57,40.59,42468.0,38.0334,38.0428,38.024,38.0428,42468.0
2023-09-06 14:40:00,40.58,40.59,40.57,40.59,55265.0,38.0334,38.0428,38.024,38.0428,55265.0
2023-09-06 14:45:00,40.59,40.6,40.57,40.57,60169.0,38.0428,38.0522,38.024,38.024,60169.0
2023-09-06 14:50:00,40.57,40.59,40.57,40.59,41810.0,38.024,38.0428,38.024,38.0428,41810.0
2023-09-06 14:55:00,40.59,40.59,40.56,40.57,72409.0,38.0428,38.0428,38.0147,38.024,72409.0
2023-09-06 15:00:00,40.57,40.57,40.55,40.55,131658.0,38.024,38.024,38.0053,38.0053,131658.0
2023-09-06 15:05:00,40.55,40.56,40.54,40.55,69413.0,38.0053,38.0147,37.9959,38.0053,69413.0
2023-09-06 15:10:00,40.55,40.57,40.55,40.57,57762.0,38.0053,38.024,38.0053,38.024,57762.0
2023-09-06 15:15:00,40.57,40.57,40.56,40.56,120009.0,38.024,38.024,38.0147,38.0147,120009.0
2023-09-06 15:20:00,40.57,40.58,40.56,40.57,155441.0,38.024,38.0334,38.0147,38.024,155441.0
2023-09-06 15:25:00,40.57,40.57,40.55,40.56,93043.0,38.024,38.024,38.0053,38.0147,93043.0
2023-09-06 15:30:00,40.56,40.57,40.55,40.57,96243.0,38.0147,38.024,38.0053,38.024,96243.0
2023-09-06 15:35:00,40.57,40.58,40.56,40.57,112154.0,38.024,38.0334,38.0147,38.024,112154.0
2023-09-06 15:40:00,40.58,40.58,40.56,40.56,140245.0,38.0334,38.0334,38.0147,38.0147,140245.0
2023-09-06 15:45:00,40.56,40.57,40.54,40.55,121835.0,38.0147,38.024,37.9959,38.0053,121835.0
2023-09-06 15:50:00,40.55,40.55,40.53,40.55,88187.0,38.0053,38.0053,37.9866,38.0053,88187.0
2023-09-06 15:55:00,40.55,40.56,40.54,40.55,160261.0,38.0053,38.0147,37.9959,38.0053,160261.0
2023-09-07 09:30:00,40.19,40.19,40.1,40.12,161505.0,37.6679,37.6679,37.5835,37.6023,161505.0
2023-09-07 09:35:00,40.12,40.17,40.11,40.16,85988.0,37.6023,37.6491,37.5929,37.6398,85988.0
2023-09-07 09:40:00,40.17,40.21,40.17,40.17,144073.0,37.6491,37.6866,37.6491,37.6491,144073.0
2023-09-07 09:45:00,40.17,40.18,40.08,40.09,88934.0,37.6491,37.6585,37.5648,37.5742,88934.0
2023-09-07 09:50:00,40.09,40.11,40.02,40.03,138789.0,37.5742,37.5929,37.5086,37.5179,138789.0
2023-09-07 09:55:00,40.02,40.05,40.01,40.05,70627.0,37.5086,37.5367,37.4992,37.5367,70627.0
2023-09-07 10:00:00,40.05,40.07,40.03,40.05,191922.0,37.5367,37.5554,37.5179,37.5367,191922.0
2023-09-07 10:05:00,40.05,40.07,40.02,40.07,122243.0,37.5367,37.5554,37.5086,37.5554,122243.0
2023-09-07 10:10:00,40.07,40.1,40.05,40.08,101591.0,37.5554,37.5835,37.5367,37.5648,101591.0
2023-09-07 10:15:00,40.08,40.1,40.07,40.08,160827.0,37.5648,37.5835,37.5554,37.5648,160827.0
2023-09-07 10:20:00,40.09,40.13,40.08,40.09,137077.0,37.5742,37.6117,37.5648,37.5742,137077.0
2023-09-07 10:25:00,40.1,40.1,40.07,40.09,150054.0,37.5835,37.5835,37.5554,37.5742,150054.0
2023-09-07 10:30:00,40.09,40.09,40.04,40.06,204211.0,37.5742,37.5742,37.5273,37.5461,204211.0
2023-09-07 10:35:00,40.05,40.11,40.04,40.1,248972.0,37.5367,37.5929,37.5273,37.5835,248972.0
2023-09-07 10:40:00,40.09,40.15,40.09,40.14,106006.0,37.5742,37.6304,37.5742,37.621,106006.0
2023-09-07 10:45:00,40.14,40.16,40.12,40.12,173527.0,37.621,37.6398,37.6023,37.6023,173527.0
2023-09-07 10:50:00,40.12,40.12,40.08,40.08,128126.0,37.6023,37.6023,37.5648,37.5648,128126.0
2023-09-07 10:55:00,40.08,40.11,40.07,40.1,111944.0,37.5648,37.5929,37.5554,37.5835,111944.0
2023-09-07 11:00:00,40.1,40.12,40.09,40.11,131008.0,37.5835,37.6023,37.5742,37.5929,131008.0
2023-09-07 11:05:00,40.11,40.13,40.1,40.1,104818.0,37.5929,37.6117,37.5835,37.5835,104818.0
2023-09-07 11:10:00,40.09,40.11,40.08,40.09,158375.0,37.5742,37.5929,37.5648,37.5742,158375.0
2023-09-07 11:15:00,40.09,40.11,40.08,40.09,155656.0,37.5742,37.5929,37.5648,37.5742,155656.0
2023-09-07 11:20:00,40.09,40.11,40.08,40.1,103297.0,37.5742,37.5929,37.5648,37.5835,103297.0
2023-09-07 11:25:00,40.1,40.14,40.1,40.11,116160.0,37.5835,37.621,37.5835,37.5929,116160.0
2023-09-07 11:30:00,40.11,40.15,40.1,40.15,146807.0,37.5929,37.6304,37.5835,37.6304,146807.0
2023-09-07 11:35:00,40.15,40.16,40.14,40.15,99567.0,37.6304,37.6398,37.621,37.6304,99567.0
2023-09-07 11:40:00,40.15,40.15,40.12,40.13,117016.0,37.6304,37.6304,37.6023,37.6117,117016.0
2023-09-07 11:45:00,40.12,40.13,40.11,40.11,66117.0,37.6023,37.6117,37.5929,37.5929,66117.0
2023-09-07 11:50:00,40.12,40.14,40.11,40.13,209559.0,37.6023,37.621,37.5929,37.6117,209559.0
2023-09-07 11:55:00,40.13,40.14,40.12,40.14,64039.0,37.6117,37.621,37.6023,37.621,64039.0
2023-09-07 12:00:00,40.14,40.16,40.14,40.15,57089.0,37.621,37.6398,37.621,37.6304,57089.0
2023-09-07 12:05:00,40.14,40.15,40.14,40.15,144605.0,37.621,37.6304,37.621,37.6304,144605.0
2023-09-07 12:10:00,40.15,40.15,40.13,40.15,107596.0,37.6304,37.6304,37.6117,37.6304,107596.0
2023-09-07 12:15:00,40.15,40.16,40.14,40.15,53129.0,37.6304,37.6398,37.621,37.6304,53129.0
2023-09-07 12:20:00,40.16,40.17,40.14,40.16,147627.0,37.6398,37.6491,37.621,37.6398,147627.0
2023-09-07 12:25:00,40.16,40.18,40.16,40.16,137001.0,37.6398,37.6585,37.6398,37.6398,137001.0
2023-09-07 12:30:00,40.16,40.17,40.15,40.16,48579.0,37.6398,37.6491,37.6304,37.6398,48579.0
2023-09-07 12:35:00,40.16,40.16,40.13,40.14,75403.0,37.6398,37.6398,37.6117,37.621,75403.0
2023-09-07 12:40:00,40.14,40.14,40.12,40.13,112462.0,37.621,37.621,37.6023,37.6117,112462.0
2023-09-07 12:45:00,40.14,40.14,40.13,40.14,42130.0,37.621,37.621,37.6117,37.621,42130.0
2023-09-07 12:50:00,40.13,40.14,40.12,40.14,125633.0,37.6117,37.621,37.6023,37.621,125633.0
2023-09-07 12:55:00,40.14,40.15,40.12,40.13,62121.0,37.621,37.6304,37.6023,37.6117,62121.0
2023-09-07 13:00:00,40.12,40.14,40.11,40.14,89712.0,37.6023,37.621,37.5929,37.621,89712.0
2023-09-07 13:05:00,40.14,40.14,40.1,40.11,39547.0,37.621,37.621,37.5835,37.5929,39547.0
2023-09-07 13:10:00,40.11,40.12,40.09,40.1,112189.0,37.5929,37.6023,37.5742,37.5835,112189.0
2023-09-07 13:15:00,40.1,40.13,40.09,40.12,63757.0,37.5835,37.6117,37.5742,37.6023,63757.0
2023-09-07 13:20:00,40.12,40.13,40.11,40.13,21444.0,37.6023,37.6117,37.5929,37.6117,21444.0
2023-09-07 13:25:00,40.12,40.13,40.11,40.12,49356.0,37.6023,37.6117,37.5929,37.6023,49356.0
2023-09-07 13:30:00,40.12,40.13,40.1,40.11,76340.0,37.6023,37.6117,37.5835,37.5929,76340.0
2023-09-07 13:35:00,40.11,40.11,40.09,40.09,24866.0,37.5929,37.5929,37.5742,37.5742,24866.0
2023-09-07 13:40:00,40.09,40.1,40.08,40.09,69932.0,37.5742,37.5835,37.5648,37.5742,69932.0
2023-09-07 13:45:00,40.09,40.11,40.09,40.1,34905.0,37.5742,37.5929,37.5742,37.5835,34905.0
2023-09-07 13:50:00,40.1,40.11,40.09,40.11,105392.0,37.5835,37.5929,37.5742,37.5929,105392.0
2023-09-07 13:55:00,40.11,40.11,40.1,40.11,17678.0,37.5929,37.5929,37.5835,37.5929,17678.0
2023-09-07 14:00:00,40.11,40.11,40.1,40.11,36605.0,37.5929,37.5929,37.5835,37.5929,36605.0
2023-09-07 14:05:00,40.11,40.11,40.09,40.11,70310.0,37.5929,37.5929,37.5742,37.5929,70310.0
2023-09-07 14:10:00,40.1,40.11,40.09,40.1,37235.0,37.5835,37.5929,37.5742,37.5835,37235.0
2023-09-07 14:15:00,40.09,40.11,40.09,40.09,70370.0,37.5742,37.5929,37.5742,37.5742,70370.0
2023-09-07 14:20:00,40.1,40.1,40.08,40.09,36389.0,37.5835,37.5835,37.5648,37.5742,36389.0
2023-09-07 14:25:00,40.09,40.09,40.06,40.07,36376.0,37.5742,37.5742,37.5461,37.5554,36376.0
2023-09-07 14:30:00,40.07,40.08,40.06,40.07,45028.0,37.5554,37.5648,37.5461,37.5554,45028.0
2023-09-07 14:35:00,40.06,40.09,40.06,40.08,54436.0,37.5461,37.5742,37.5461,37.5648,54436.0
2023-09-07 14:40:00,40.09,40.1,40.08,40.09,63072.0,37.5742,37.5835,37.5648,37.5742,63072.0
2023-09-07 14:45:00,40.09,40.1,40.09,40.1,44810.0,37.5742,37.5835,37.5742,37.5835,44810.0
2023-09-07 14:50:00,40.09,40.1,40.09,40.09,75436.0,37.5742,37.5835,37.5742,37.5742,75436.0
2023-09-07 14:55:00,40.09,40.1,40.09,40.1,76916.0,37.5742,37.5835,37.5742,37.5835,76916.0
2023-09-07 15:00:00,40.1,40.11,40.09,40.1,76272.0,37.5835,37.5929,37.5742,37.5835,76272.0
2023-09-07 15:05:00,40.1,40.1,40.08,40.09,35966.0,37.5835,37.5835,37.5648,37.5742,35966.0
2023-09-07 15:10:00,40.09,40.11,40.08,40.11,94693.0,37.5742,37.5929,37.5648,37.5929,94693.0
2023-09-07 15:15:00,40.11,40.12,40.1,40.11,146492.0,37.5929,37.6023,37.5835,37.5929,146492.0
2023-09-07 15:20:00,40.11,40.11,40.1,40.11,44586.0,37.5929,37.5929,37.5835,37.5929,44586.0
2023-09-07 15:25:00,40.11,40.11,40.09,40.11,69154.0,37.5929,37.5929,37.5742,37.5929,69154.0
2023-09-07 15:30:00,40.11,40.11,40.1,40.1,38119.0,37.5929,37.5929,37.5835,37.5835,38119.0
2023-09-07 15:35:00,40.1,40.12,40.09,40.11,128326.0,37.5835,37.6023,37.5742,37.5929,128326.0
2023-09-07 15:40:00,40.11,40.11,40.1,40.11,43568.0,37.5929,37.5929,37.5835,37.5929,43568.0
2023-09-07 15:45:00,40.11,40.13,40.1,40.12,64276.0,37.5929,37.6117,37.5835,37.6023,64276.0
2023-09-07 15:50:00,40.13,40.13,40.11,40.11,107602.0,37.6117,37.6117,37.5929,37.5929,107602.0
2023-09-07 15:55:00,40.11,40.12,40.1,40.11,174912.0,37.5929,37.6023,37.5835,37.5929,174912.0
2023-09-08 09:30:00,40.22,40.26,40.17,40.26,118699.0,37.696,37.7335,37.6491,37.7335,118699.0
2023-09-08 09:35:00,40.26,40.28,40.22,40.22,367600.0,37.7335,37.7522,37.696,37.696,367600.0
2023-09-08 09:40:00,40.22,40.22,40.18,40.19,53466.0,37.696,37.696,37.6585,37.6679,53466.0
2023-09-08 09:45:00,40.19,40.19,40.14,40.17,104768.0,37.6679,37.6679,37.621,37.6491,104768.0
2023-09-08 09:50:00,40.18,40.18,40.15,40.15,72331.0,37.6585,37.6585,37.6304,37.6304,72331.0
2023-09-08 09:55:00,40.14,40.16,40.11,40.14,192547.0,37.621,37.6398,37.5929,37.621,192547.0
2023-09-08 10:00:00,40.16,40.22,40.15,40.21,199826.0,37.6398,37.696,37.6304,37.6866,199826.0
2023-09-08 10:05:00,40.21,40.25,40.2,40.23,78724.0,37.6866,37.7241,37.6773,37.7054,78724.0
2023-09-08 10:10:00,40.22,40.28,40.22,40.26,233920.0,37.696,37.7522,37.696,37.7335,233920.0
2023-09-08 10:15:00,40.26,40.28,40.25,40.25,153777.0,37.7335,37.7522,37.7241,37.7241,153777.0
2023-09-08 10:20:00,40.25,40.27,40.24,40.26,90597.0,37.7241,37.7429,37.7148,37.7335,90597.0
2023-09-08 10:25:00,40.25,40.26,40.23,40.23,70118.0,37.7241,37.7335,37.7054,37.7054,70118.0
2023-09-08 10:30:00,40.23,40.25,40.2,40.22,113970.0,37.7054,37.7241,37.6773,37.696,113970.0
2023-09-08 10:35:00,40.22,40.23,40.19,40.2,65568.0,37.696,37.7054,37.6679,37.6773,65568.0
2023-09-08 10:40:00,40.2,40.22,40.18,40.22,100402.0,37.6773,37.696,37.6585,37.696,100402.0
2023-09-08 10:45:00,40.22,40.22,40.2,40.21,174423.0,37.696,37.696,37.6773,37.6866,174423.0
2023-09-08 10:50:00,40.21,40.23,40.19,40.21,170701.0,37.6866,37.7054,37.6679,37.6866,170701.0
2023-09-08 10:55:00,40.21,40.23,40.18,40.18,93403.0,37.6866,37.7054,37.6585,37.6585,93403.0
2023-09-08 11:00:00,40.17,40.21,40.17,40.21,137083.0,37.6491,37.6866,37.6491,37.6866,137083.0
2023-09-08 11:05:00,40.21,40.22,40.18,40.19,108978.0,37.6866,37.696,37.6585,37.6679,108978.0
2023-09-08 11:10:00,40.19,40.22,40.18,40.21,81025.0,37.6679,37.696,37.6585,37.6866,81025.0
2023-09-08 11:15:00,40.21,40.22,40.2,40.22,82593.0,37.6866,37.696,37.6773,37.696,82593.0
2023-09-08 11:20:00,40.21,40.22,40.2,40.21,52040.0,37.6866,37.696,37.6773,37.6866,52040.0
2023-09-08 11:25:00,40.22,40.24,40.21,40.23,128925.0,37.696,37.7148,37.6866,37.7054,128925.0
2023-09-08 11:30:00,40.23,40.24,40.22,40.23,56041.0,37.7054,37.7148,37.696,37.7054,56041.0
2023-09-08 11:35:00,40.23,40.23,40.21,40.23,87189.0,37.7054,37.7054,37.6866,37.7054,87189.0
2023-09-08 11:40:00,40.22,40.23,40.2,40.21,44406.0,37.696,37.7054,37.6773,37.6866,44406.0
2023-09-08 11:45:00,40.21,40.21,40.19,40.21,100716.0,37.6866,37.6866,37.6679,37.6866,100716.0
2023-09-08 11:50:00,40.21,40.21,40.2,40.21,10630.0,37.6866,37.6866,37.6773,37.6866,10630.0
2023-09-08 11:55:00,40.21,40.22,40.2,40.21,201602.0,37.6866,37.696,37.6773,37.6866,201602.0
2023-09-08 12:00:00,40.21,40.22,40.2,40.21,113544.0,37.6866,37.696,37.6773,37.6866,113544.0
2023-09-08 12:05:00,40.21,40.22,40.2,40.21,45693.0,37.6866,37.696,37.6773,37.6866,45693.0
2023-09-08 12:10:00,40.22,40.23,40.21,40.23,108489.0,37.696,37.7054,37.6866,37.7054,108489.0
2023-09-08 12:15:00,40.23,40.24,40.22,40.23,203490.0,37.7054,37.7148,37.696,37.7054,203490.0
2023-09-08 12:20:00,40.23,40.24,40.21,40.22,118800.0,37.7054,37.7148,37.6866,37.696,118800.0
2023-09-08 12:25:00,40.22,40.22,40.19,40.2,69546.0,37.696,37.696,37.6679,37.6773,69546.0
2023-09-08 12:30:00,40.2,40.2,40.17,40.18,177253.0,37.6773,37.6773,37.6491,37.6585,177253.0
2023-09-08 12:35:00,40.18,40.18,40.16,40.16,27606.0,37.6585,37.6585,37.6398,37.6398,27606.0
2023-09-08 12:40:00,40.16,40.19,40.16,40.18,83695.0,37.6398,37.6679,37.6398,37.6585,83695.0
2023-09-08 12:45:00,40.18,40.18,40.16,40.17,88102.0,37.6585,37.6585,37.6398,37.6491,88102.0
2023-09-08 12:50:00,40.17,40.18,40.16,40.17,50161.0,37.6491,37.6585,37.6398,37.6491,50161.0
2023-09-08 12:55:00,40.17,40.19,40.17,40.18,41024.0,37.6491,37.6679,37.6491,37.6585,41024.0
2023-09-08 13:00:00,40.18,40.19,40.16,40.17,81751.0,37.6585,37.6679,37.6398,37.6491,81751.0
2023-09-08 13:05:00,40.17,40.18,40.16,40.18,41873.0,37.6491,37.6585,37.6398,37.6585,41873.0
2023-09-08 13:10:00,40.17,40.19,40.17,40.19,26885.0,37.6491,37.6679,37.6491,37.6679,26885.0
2023-09-08 13:15:00,40.19,40.21,40.18,40.21,42322.0,37.6679,37.6866,37.6585,37.6866,42322.0
2023-09-08 13:20:00,40.21,40.22,40.2,40.21,29359.0,37.6866,37.696,37.6773,37.6866,29359.0
2023-09-08 13:25:00,40.21,40.22,40.2,40.21,83442.0,37.6866,37.696,37.6773,37.6866,83442.0
2023-09-08 13:30:00,40.21,40.23,40.21,40.22,72474.0,37.6866,37.7054,37.6866,37.696,72474.0
2023-09-08 13:35:00,40.23,40.23,40.21,40.23,40246.0,37.7054,37.7054,37.6866,37.7054,40246.0
2023-09-08 13:40:00,40.22,40.23,40.21,40.23,48385.0,37.696,37.7054,37.6866,37.7054,48385.0
2023-09-08 13:45:00,40.23,40.23,40.21,40.22,34659.0,37.7054,37.7054,37.6866,37.696,34659.0
2023-09-08 13:50:00,40.22,40.23,40.2,40.2,98018.0,37.696,37.7054,37.6773,37.6773,98018.0
2023-09-08 13:55:00,40.2,40.23,40.2,40.23,42140.0,37.6773,37.7054,37.6773,37.7054,42140.0
2023-09-08 14:00:00,40.23,40.23,40.22,40.23,21768.0,37.7054,37.7054,37.696,37.7054,21768.0
2023-09-08 14:05:00,40.22,40.23,40.21,40.23,78100.0,37.696,37.7054,37.6866,37.7054,78100.0
2023-09-08 14:10:00,40.22,40.23,40.18,40.18,111795.0,37.696,37.7054,37.6585,37.6585,111795.0
2023-09-08 14:15:00,40.19,40.19,40.17,40.18,123017.0,37.6679,37.6679,37.6491,37.6585,123017.0
2023-09-08 14:20:00,40.18,40.18,40.17,40.18,55305.0,37.6585,37.6585,37.6491,37.6585,55305.0
2023-09-08 14:25:00,40.18,40.2,40.17,40.19,118790.0,37.6585,37.6773,37.6491,37.6679,118790.0
2023-09-08 14:30:00,40.19,40.2,40.18,40.19,79549.0,37.6679,37.6773,37.6585,37.6679,79549.0
2023-09-08 14:35:00,40.19,40.2,40.18,40.18,109730.0,37.6679,37.6773,37.6585,37.6585,109730.0
2023-09-08 14:40:00,40.18,40.2,40.18,40.2,75409.0,37.6585,37.6773,37.6585,37.6773,75409.0
2023-09-08 14:45:00,40.2,40.2,40.18,40.19,31105.0,37.6773,37.6773,37.6585,37.6679,31105.0
2023-09-08 14:50:00,40.19,40.2,40.18,40.19,48149.0,37.6679,37.6773,37.6585,37.6679,48149.0
2023-09-08 14:55:00,40.19,40.2,40.19,40.2,26701.0,37.6679,37.6773,37.6679,37.6773,26701.0
2023-09-08 15:00:00,40.2,40.2,40.18,40.19,43301.0,37.6773,37.6773,37.6585,37.6679,43301.0
2023-09-08 15:05:00,40.19,40.2,40.19,40.2,57687.0,37.6679,37.6773,37.6679,37.6773,57687.0
2023-09-08 15:10:00,40.19,40.2,40.19,40.19,90293.0,37.6679,37.6773,37.6679,37.6679,90293.0
2023-09-08 15:15:00,40.2,40.2,40.19,40.19,18393.0,37.6773,37.6773,37.6679,37.6679,18393.0
2023-09-08 15:20:00,40.2,40.2,40.18,40.19,207807.0,37.6773,37.6773,37.6585,37.6679,207807.0
2023-09-08 15:25:00,40.2,40.2,40.19,40.2,33724.0,37.6773,37.6773,37.6679,37.6773,33724.0
2023-09-08 15:30:00,40.2,40.21,40.19,40.21,45828.0,37.6773,37.6866,37.6679,37.6866,45828.0
2023-09-08 15:35:00,40.21,40.21,40.18,40.19,60212.0,37.6866,37.6866,37.6585,37.6679,60212.0
2023-09-08 15:40:00,40.19,40.2,40.18,40.19,53091.0,37.6679,37.6773,37.6585,37.6679,53091.0
2023-09-08 15:45:00,40.2,40.2,40.19,40.2,35098.0,37.6773,37.6773,37.6679,37.6773,35098.0
2023-09-08 15:50:00,40.2,40.2,40.18,40.19,260157.0,37.6773,37.6773,37.6585,37.6679,260157.0
2023-09-08 15:55:00,40.19,40.21,40.18,40.21,206017.0,37.6679,37.6866,37.6585,37.6866,206017.0
2023-09-11 09:30:00,40.57,40.66,40.57,40.63,362809.0,38.024,38.1084,38.024,38.0803,362809.0
2023-09-11 09:35:00,40.63,40.64,40.58,40.6,117116.0,38.0803,38.0897,38.0334,38.0522,117116.0
2023-09-11 09:40:00,40.59,40.6,40.53,40.55,108093.0,38.0428,38.0522,37.9866,38.0053,108093.0
2023-09-11 09:45:00,40.56,40.56,40.49,40.51,133872.0,38.0147,38.0147,37.9491,37.9678,133872.0
2023-09-11 09:50:00,40.5,40.51,40.46,40.51,85324.0,37.9584,37.9678,37.9209,37.9678,85324.0
2023-09-11 09:55:00,40.51,40.52,40.47,40.48,95494.0,37.9678,37.9772,37.9303,37.9397,95494.0
2023-09-11 10:00:00,40.48,40.53,40.48,40.51,240606.0,37.9397,37.9866,37.9397,37.9678,240606.0
2023-09-11 10:05:00,40.51,40.55,40.5,40.54,85838.0,37.9678,38.0053,37.9584,37.9959,85838.0
2023-09-11 10:10:00,40.53,40.55,40.51,40.54,268301.0,37.9866,38.0053,37.9678,37.9959,268301.0
2023-09-11 10:15:00,40.54,40.56,40.53,40.56,71712.0,37.9959,38.0147,37.9866,38.0147,71712.0
2023-09-11 10:20:00,40.55,40.58,40.55,40.58,119889.0,38.0053,38.0334,38.0053,38.0334,119889.0
2023-09-11 10:25:00,40.58,40.59,40.56,40.56,66091.0,38.0334,38.0428,38.0147,38.0147,66091.0
2023-09-11 10:30:00,40.56,40.57,40.51,40.51,87601.0,38.0147,38.024,37.9678,37.9678,87601.0
2023-09-11 10:35:00,40.51,40.54,40.51,40.53,285823.0,37.9678,37.9959,37.9678,37.9866,285823.0
2023-09-11 10:40:00,40.53,40.57,40.53,40.56,221512.0,37.9866,38.024,37.9866,38.0147,221512.0
2023-09-11 10:45:00,40.55,40.58,40.55,40.57,129120.0,38.0053,38.0334,38.0053,38.024,129120.0
2023-09-11 10:50:00,40.56,40.58,40.55,40.56,69122.0,38.0147,38.0334,38.0053,38.0147,69122.0
2023-09-11 10:55:00,40.56,40.57,40.53,40.54,83300.0,38.0147,38.024,37.9866,37.9959,83300.0
2023-09-11 11:00:00,40.53,40.54,40.5,40.52,110738.0,37.9866,37.9959,37.9584,37.9772,110738.0
2023-09-11 11:05:00,40.52,40.54,40.49,40.5,85289.0,37.9772,37.9959,37.9491,37.9584,85289.0
2023-09-11 11:10:00,40.5,40.51,40.49,40.5,80366.0,37.9584,37.9678,37.9491,37.9584,80366.0
2023-09-11 11:15:00,40.5,40.52,40.49,40.51,40740.0,37.9584,37.9772,37.9491,37.9678,40740.0
2023-09-11 11:20:00,40.52,40.54,40.51,40.53,48711.0,37.9772,37.9959,37.9678,37.9866,48711.0
2023-09-11 11:25:00,40.53,40.55,40.53,40.53,51183.0,37.9866,38.0053,37.9866,37.9866,51183.0
2023-09-11 11:30:00,40.52,40.54,40.51,40.52,116581.0,37.9772,37.9959,37.9678,37.9772,116581.0
2023-09-11 11:35:00,40.51,40.53,40.51,40.52,60912.0,37.9678,37.9866,37.9678,37.9772,60912.0
2023-09-11 11:40:00,40.52,40.53,40.49,40.51,105852.0,37.9772,37.9866,37.9491,37.9678,105852.0
2023-09-11 11:45:00,40.51,40.53,40.5,40.52,115372.0,37.9678,37.9866,37.9584,37.9772,115372.0
2023-09-11 11:50:00,40.52,40.53,40.51,40.51,85475.0,37.9772,37.9866,37.9678,37.9678,85475.0
2023-09-11 11:55:00,40.52,40.53,40.5,40.52,81170.0,37.9772,37.9866,37.9584,37.9772,81170.0
2023-09-11 12:00:00,40.53,40.55,40.52,40.54,219162.0,37.9866,38.0053,37.9772,37.9959,219162.0
2023-09-11 12:05:00,40.54,40.56,40.53,40.55,92272.0,37.9959,38.0147,37.9866,38.0053,92272.0
2023-09-11 12:10:00,40.56,40.57,40.55,40.57,93120.0,38.0147,38.024,38.0053,38.024,93120.0
2023-09-11 12:15:00,40.57,40.58,40.56,40.57,52871.0,38.024,38.0334,38.0147,38.024,52871.0
2023-09-11 12:20:00,40.57,40.58,40.55,40.56,56152.0,38.024,38.0334,38.0053,38.0147,56152.0
2023-09-11 12:25:00,40.56,40.59,40.56,40.58,159525.0,38.0147,38.0428,38.0147,38.0334,159525.0
2023-09-11 12:30:00,40.58,40.59,40.57,40.58,39713.0,38.0334,38.0428,38.024,38.0334,39713.0
2023-09-11 12:35:00,40.59,40.59,40.57,40.57,51469.0,38.0428,38.0428,38.024,38.024,51469.0
2023-09-11 12:40:00,40.57,40.58,40.56,40.58,28224.0,38.024,38.0334,38.0147,38.0334,28224.0
2023-09-11 12:45:00,40.58,40.58,40.57,40.58,36992.0,38.0334,38.0334,38.024,38.0334,36992.0
2023-09-11 12:50:00,40.57,40.59,40.57,40.58,29498.0,38.024,38.0428,38.024,38.0334,29498.0
2023-09-11 12:55:00,40.58,40.6,40.58,40.59,24008.0,38.0334,38.0522,38.0334,38.0428,24008.0
2023-09-11 13:00:00,40.59,40.61,40.59,40.6,51449.0,38.0428,38.0615,38.0428,38.0522,51449.0
2023-09-11 13:05:00,40.6,40.61,40.59,40.61,22830.0,38.0522,38.0615,38.0428,38.0615,22830.0
2023-09-11 13:10:00,40.61,40.61,40.6,40.6,8941.0,38.0615,38.0615,38.0522,38.0522,8941.0
2023-09-11 13:15:00,40.61,40.63,40.6,40.63,23445.0,38.0615,38.0803,38.0522,38.0803,23445.0
2023-09-11 13:20:00,40.63,40.63,40.61,40.62,68023.0,38.0803,38.0803,38.0615,38.0709,68023.0
2023-09-11 13:25:00,40.62,40.63,40.62,40.63,19289.0,38.0709,38.0803,38.0709,38.0803,19289.0
2023-09-11 13:30:00,40.63,40.63,40.61,40.63,118959.0,38.0803,38.0803,38.0615,38.0803,118959.0
2023-09-11 13:35:00,40.62,40.64,40.62,40.63,63928.0,38.0709,38.0897,38.0709,38.0803,63928.0
2023-09-11 13:40:00,40.63,40.64,40.62,40.63,41284.0,38.0803,38.0897,38.0709,38.0803,41284.0
2023-09-11 13:45:00,40.63,40.63,40.62,40.62,22325.0,38.0803,38.0803,38.0709,38.0709,22325.0
2023-09-11 13:50:00,40.63,40.64,40.62,40.64,39715.0,38.0803,38.0897,38.0709,38.0897,39715.0
2023-09-11 13:55:00,40.64,40.64,40.62,40.64,94104.0,38.0897,38.0897,38.0709,38.0897,94104.0
2023-09-11 14:00:00,40.64,40.64,40.62,40.62,28953.0,38.0897,38.0897,38.0709,38.0709,28953.0
2023-09-11 14:05:00,40.62,40.63,40.6,40.61,99626.0,38.0709,38.0803,38.0522,38.0615,99626.0
2023-09-11 14:10:00,40.6,40.63,40.6,40.62,72408.0,38.0522,38.0803,38.0522,38.0709,72408.0
2023-09-11 14:15:00,40.62,40.63,40.61,40.63,46330.0,38.0709,38.0803,38.0615,38.0803,46330.0
2023-09-11 14:20:00,40.63,40.64,40.62,40.62,63823.0,38.0803,38.0897,38.0709,38.0709,63823.0
2023-09-11 14:25:00,40.63,40.63,40.62,40.62,51395.0,38.0803,38.0803,38.0709,38.0709,51395.0
2023-09-11 14:30:00,40.63,40.64,40.62,40.63,43880.0,38.0803,38.0897,38.0709,38.0803,43880.0
2023-09-11 14:35:00,40.63,40.63,40.62,40.63,34901.0,38.0803,38.0803,38.0709,38.0803,34901.0
2023-09-11 14:40:00,40.63,40.63,40.62,40.63,63569.0,38.0803,38.0803,38.0709,38.0803,63569.0
2023-09-11 14:45:00,40.62,40.63,40.62,40.63,42513.0,38.0709,38.0803,38.0709,38.0803,42513.0
2023-09-11 14:50:00,40.62,40.63,40.62,40.63,16180.0,38.0709,38.0803,38.0709,38.0803,16180.0
2023-09-11 14:55:00,40.63,40.63,40.61,40.62,210599.0,38.0803,38.0803,38.0615,38.0709,210599.0
2023-09-11 15:00:00,40.63,40.63,40.62,40.63,29981.0,38.0803,38.0803,38.0709,38.0803,29981.0
2023-09-11 15:05:00,40.62,40.63,40.62,40.62,45548.0,38.0709,38.0803,38.0709,38.0709,45548.0
2023-09-11 15:10:00,40.63,40.63,40.61,40.61,43575.0,38.0803,38.0803,38.0615,38.0615,43575.0
2023-09-11 15:15:00,40.62,40.62,40.61,40.62,34160.0,38.0709,38.0709,38.0615,38.0709,34160.0
2023-09-11 15:20:00,40.61,40.64,40.61,40.63,106427.0,38.0615,38.0897,38.0615,38.0803,106427.0
2023-09-11 15:25:00,40.64,40.64,40.63,40.63,40297.0,38.0897,38.0897,38.0803,38.0803,40297.0
2023-09-11 15:30:00,40.64,40.64,40.63,40.64,45654.0,38.0897,38.0897,38.0803,38.0897,45654.0
2023-09-11 15:35:00,40.63,40.64,40.63,40.64,53207.0,38.0803,38.0897,38.0803,38.0897,53207.0
2023-09-11 15:40:00,40.64,40.64,40.63,40.63,28691.0,38.0897,38.0897,38.0803,38.0803,28691.0
2023-09-11 15:45:00,40.63,40.64,40.63,40.64,56119.0,38.0803,38.0897,38.0803,38.0897,56119.0
2023-09-11 15:50:00,40.64,40.64,40.63,40.64,34259.0,38.0897,38.0897,38.0803,38.0897,34259.0
2023-09-11 15:55:00,40.64,40.68,40.63,40.68,334125.0,38.0897,38.1271,38.0803,38.1271,334125.0
2023-09-12 09:30:00,40.38,40.46,40.35,40.46,172444.0,37.846,37.9209,37.8179,37.9209,172444.0
2023-09-12 09:35:00,40.47,40.53,40.46,40.53,65181.0,37.9303,37.9866,37.9209,37.9866,65181.0
2023-09-12 09:40:00,40.54,40.57,40.53,40.55,78226.0,37.9959,38.024,37.9866,38.0053,78226.0
2023-09-12 09:45:00,40.55,40.56,40.5,40.51,61050.0,38.0053,38.0147,37.9584,37.9678,61050.0
2023-09-12 09:50:00,40.51,40.53,40.5,40.52,42363.0,37.9678,37.9866,37.9584,37.9772,42363.0
2023-09-12 09:55:00,40.52,40.55,40.51,40.55,61328.0,37.9772,38.0053,37.9678,38.0053,61328.0
2023-09-12 10:00:00,40.54,40.55,40.52,40.55,121817.0,37.9959,38.0053,37.9772,38.0053,121817.0
2023-09-12 10:05:00,40.54,40.56,40.52,40.55,63330.0,37.9959,38.0147,37.9772,38.0053,63330.0
2023-09-12 10:10:00,40.55,40.57,40.53,40.57,89979.0,38.0053,38.024,37.9866,38.024,89979.0
2023-09-12 10:15:00,40.57,40.57,40.54,40.55,73740.0,38.024,38.024,37.9959,38.0053,73740.0
2023-09-12 10:20:00,40.55,40.55,40.5,40.52,150413.0,38.0053,38.0053,37.9584,37.9772,150413.0
2023-09-12 10:25:00,40.51,40.52,40.48,40.49,110484.0,37.9678,37.9772,37.9397,37.9491,110484.0
2023-09-12 10:30:00,40.49,40.54,40.48,40.54,176334.0,37.9491,37.9959,37.9397,37.9959,176334.0
2023-09-12 10:35:00,40.54,40.55,40.52,40.53,81299.0,37.9959,38.0053,37.9772,37.9866,81299.0
2023-09-12 10:40:00,40.52,40.54,40.51,40.52,159747.0,37.9772,37.9959,37.9678,37.9772,159747.0
2023-09-12 10:45:00,40.52,40.53,40.5,40.51,205635.0,37.9772,37.9866,37.9584,37.9678,205635.0
2023-09-12 10:50:00,40.5,40.51,40.48,40.5,176579.0,37.9584,37.9678,37.9397,37.9584,176579.0
2023-09-12 10:55:00,40.5,40.51,40.48,40.49,105460.0,37.9584,37.9678,37.9397,37.9491,105460.0
2023-09-12 11:00:00,40.48,40.53,40.48,40.52,147971.0,37.9397,37.9866,37.9397,37.9772,147971.0
2023-09-12 11:05:00,40.53,40.54,40.52,40.52,277549.0,37.9866,37.9959,37.9772,37.9772,277549.0
2023-09-12 11:10:00,40.52,40.54,40.51,40.52,101088.0,37.9772,37.9959,37.9678,37.9772,101088.0
2023-09-12 11:15:00,40.52,40.54,40.52,40.53,132488.0,37.9772,37.9959,37.9772,37.9866,132488.0
2023-09-12 11:20:00,40.54,40.54,40.52,40.52,103110.0,37.9959,37.9959,37.9772,37.9772,103110.0
2023-09-12 11:25:00,40.53,40.54,40.5,40.54,137788.0,37.9866,37.9959,37.9584,37.9959,137788.0
2023-09-12 11:30:00,40.53,40.55,40.53,40.54,83963.0,37.9866,38.0053,37.9866,37.9959,83963.0
2023-09-12 11:35:00,40.55,40.55,40.53,40.53,75586.0,38.0053,38.0053,37.9866,37.9866,75586.0
2023-09-12 11:40:00,40.53,40.55,40.53,40.55,54801.0,37.9866,38.0053,37.9866,38.0053,54801.0
2023-09-12 11:45:00,40.55,40.57,40.54,40.56,51900.0,38.0053,38.024,37.9959,38.0147,51900.0
2023-09-12 11:50:00,40.57,40.57,40.56,40.56,140330.0,38.024,38.024,38.0147,38.0147,140330.0
2023-09-12 11:55:00,40.55,40.56,40.54,40.55,51868.0,38.0053,38.0147,37.9959,38.0053,51868.0
2023-09-12 12:00:00,40.55,40.57,40.55,40.57,66131.0,38.0053,38.024,38.0053,38.024,66131.0
2023-09-12 12:05:00,40.57,40.58,40.56,40.58,85479.0,38.024,38.0334,38.0147,38.0334,85479.0
2023-09-12 12:10:00,40.57,40.59,40.57,40.58,122385.0,38.024,38.0428,38.024,38.0334,122385.0
2023-09-12 12:15:00,40.59,40.59,40.57,40.59,63035.0,38.0428,38.0428,38.024,38.0428,63035.0
2023-09-12 12:20:00,40.59,40.6,40.58,40.59,87314.0,38.0428,38.0522,38.0334,38.0428,87314.0
2023-09-12 12:25:00,40.58,40.59,40.58,40.59,31985.0,38.0334,38.0428,38.0334,38.0428,31985.0
2023-09-12 12:30:00,40.58,40.58,40.55,40.55,46439.0,38.0334,38.0334,38.0053,38.0053,46439.0
2023-09-12 12:35:00,40.55,40.57,40.54,40.57,56364.0,38.0053,38.024,37.9959,38.024,56364.0
2023-09-12 12:40:00,40.56,40.58,40.56,40.58,31792.0,38.0147,38.0334,38.0147,38.0334,31792.0
2023-09-12 12:45:00,40.58,40.58,40.57,40.57,57685.0,38.0334,38.0334,38.024,38.024,57685.0
2023-09-12 12:50:00,40.58,40.58,40.56,40.56,22494.0,38.0334,38.0334,38.0147,38.0147,22494.0
2023-09-12 12:55:00,40.57,40.58,40.56,40.58,112316.0,38.024,38.0334,38.0147,38.0334,112316.0
2023-09-12 13:00:00,40.57,40.61,40.56,40.61,130119.0,38.024,38.0615,38.0147,38.0615,130119.0
2023-09-12 13:05:00,40.62,40.62,40.61,40.61,34306.0,38.0709,38.0709,38.0615,38.0615,34306.0
2023-09-12 13:10:00,40.62,40.62,40.59,40.6,48519.0,38.0709,38.0709,38.0428,38.0522,48519.0
2023-09-12 13:15:00,40.59,40.6,40.59,40.6,142711.0,38.0428,38.0522,38.0428,38.0522,142711.0
2023-09-12 13:20:00,40.6,40.66,40.59,40.65,146432.0,38.0522,38.1084,38.0428,38.099,146432.0
2023-09-12 13:25:00,40.65,40.66,40.64,40.65,30743.0,38.099,38.1084,38.0897,38.099,30743.0
2023-09-12 13:30:00,40.65,40.66,40.64,40.64,60746.0,38.099,38.1084,38.0897,38.0897,60746.0
2023-09-12 13:35:00,40.65,40.66,40.64,40.65,86214.0,38.099,38.1084,38.0897,38.099,86214.0
2023-09-12 13:40:00,40.64,40.65,40.61,40.61,79040.0,38.0897,38.099,38.0615,38.0615,79040.0
2023-09-12 13:45:00,40.61,40.62,40.59,40.61,187522.0,38.0615,38.0709,38.0428,38.0615,187522.0
2023-09-12 13:50:00,40.6,40.61,40.59,40.59,95150.0,38.0522,38.0615,38.0428,38.0428,95150.0
2023-09-12 13:55:00,40.59,40.6,40.59,40.59,30654.0,38.0428,38.0522,38.0428,38.0428,30654.0
2023-09-12 14:00:00,40.59,40.6,40.59,40.59,80103.0,38.0428,38.0522,38.0428,38.0428,80103.0
2023-09-12 14:05:00,40.6,40.6,40.59,40.59,15485.0,38.0522,38.0522,38.0428,38.0428,15485.0
2023-09-12 14:10:00,40.59,40.61,40.59,40.61,83534.0,38.0428,38.0615,38.0428,38.0615,83534.0
2023-09-12 14:15:00,40.61,40.61,40.59,40.6,100423.0,38.0615,38.0615,38.0428,38.0522,100423.0
2023-09-12 14:20:00,40.61,40.61,40.59,40.59,126374.0,38.0615,38.0615,38.0428,38.0428,126374.0
2023-09-12 14:25:00,40.59,40.62,40.59,40.61,110373.0,38.0428,38.0709,38.0428,38.0615,110373.0
2023-09-12 14:30:00,40.6,40.61,40.59,40.59,90582.0,38.0522,38.0615,38.0428,38.0428,90582.0
2023-09-12 14:35:00,40.59,40.61,40.59,40.61,73608.0,38.0428,38.0615,38.0428,38.0615,73608.0
2023-09-12 14:40:00,40.61,40.61,40.59,40.59,44597.0,38.0615,38.0615,38.0428,38.0428,44597.0
2023-09-12 14:45:00,40.6,40.6,40.58,40.59,51589.0,38.0522,38.0522,38.0334,38.0428,51589.0
2023-09-12 14:50:00,40.59,40.6,40.57,40.58,98506.0,38.0428,38.0522,38.024,38.0334,98506.0
2023-09-12 14:55:00,40.58,40.58,40.56,40.58,57704.0,38.0334,38.0334,38.0147,38.0334,57704.0
2023-09-12 15:00:00,40.57,40.58,40.56,40.56,74852.0,38.024,38.0334,38.0147,38.0147,74852.0
2023-09-12 15:05:00,40.57,40.58,40.56,40.58,50091.0,38.024,38.0334,38.0147,38.0334,50091.0
2023-09-12 15:10:00,40.58,40.58,40.57,40.58,44394.0,38.0334,38.0334,38.024,38.0334,44394.0
2023-09-12 15:15:00,40.58,40.58,40.56,40.57,62537.0,38.0334,38.0334,38.0147,38.024,62537.0
2023-09-12 15:20:00,40.56,40.57,40.56,40.57,27722.0,38.0147,38.024,38.0147,38.024,27722.0
2023-09-12 15:25:00,40.56,40.57,40.56,40.57,43070.0,38.0147,38.024,38.0147,38.024,43070.0
2023-09-12 15:30:00,40.57,40.58,40.56,40.57,109587.0,38.024,38.0334,38.0147,38.024,109587.0
2023-09-12 15:35:00,40.57,40.57,40.56,40.57,23422.0,38.024,38.024,38.0147,38.024,23422.0
2023-09-12 15:40:00,40.57,40.57,40.56,40.57,146165.0,38.024,38.024,38.0147,38.024,146165.0
2023-09-12 15:45:00,40.57,40.57,40.56,40.57,44484.0,38.024,38.024,38.0147,38.024,44484.0
2023-09-12 15:50:00,40.56,40.58,40.56,40.58,75933.0,38.0147,38.0334,38.0147,38.0334,75933.0
2023-09-12 15:55:00,40.57,40.58,40.54,40.54,113581.0,38.024,38.0334,37.9959,37.9959,113581.0
2023-09-13 09:30:00,40.47,40.55,40.47,40.53,252258.0,37.9303,38.0053,37.9303,37.9866,252258.0
2023-09-13 09:35:00,40.54,40.58,40.53,40.55,102488.0,37.9959,38.0334,37.9866,38.0053,102488.0
2023-09-13 09:40:00,40.55,40.57,40.49,40.53,99298.0,38.0053,38.024,37.9491,37.9866,99298.0
2023-09-13 09:45:00,40.53,40.53,40.49,40.51,55553.0,37.9866,37.9866,37.9491,37.9678,55553.0
2023-09-13 09:50:00,40.51,40.52,40.47,40.47,370369.0,37.9678,37.9772,37.9303,37.9303,370369.0
2023-09-13 09:55:00,40.47,40.52,40.45,40.51,152707.0,37.9303,37.9772,37.9116,37.9678,152707.0
2023-09-13 10:00:00,40.51,40.52,40.46,40.47,105796.0,37.9678,37.9772,37.9209,37.9303,105796.0
2023-09-13 10:05:00,40.46,40.46,40.42,40.45,250384.0,37.9209,37.9209,37.8835,37.9116,250384.0
2023-09-13 10:10:00,40.45,40.47,40.44,40.45,248265.0,37.9116,37.9303,37.9022,37.9116,248265.0
2023-09-13 10:15:00,40.45,40.46,40.41,40.43,174958.0,37.9116,37.9209,37.8741,37.8928,174958.0
2023-09-13 10:20:00,40.43,40.48,40.42,40.48,142143.0,37.8928,37.9397,37.8835,37.9397,142143.0
2023-09-13 10:25:00,40.48,40.52,40.48,40.51,119810.0,37.9397,37.9772,37.9397,37.9678,119810.0
2023-09-13 10:30:00,40.51,40.53,40.5,40.51,146399.0,37.9678,37.9866,37.9584,37.9678,146399.0
2023-09-13 10:35:00,40.51,40.56,40.5,40.56,114053.0,37.9678,38.0147,37.9584,38.0147,114053.0
2023-09-13 10:40:00,40.56,40.6,40.56,40.59,61933.0,38.0147,38.0522,38.0147,38.0428,61933.0
2023-09-13 10:45:00,40.59,40.59,40.56,40.57,202454.0,38.0428,38.0428,38.0147,38.024,202454.0
2023-09-13 10:50:00,40.56,40.6,40.56,40.59,111454.0,38.0147,38.0522,38.0147,38.0428,111454.0
2023-09-13 10:55:00,40.59,40.6,40.57,40.6,74156.0,38.0428,38.0522,38.024,38.0522,74156.0
2023-09-13 11:00:00,40.59,40.61,40.57,40.6,73616.0,38.0428,38.0615,38.024,38.0522,73616.0
2023-09-13 11:05:00,40.61,40.61,40.59,40.59,54146.0,38.0615,38.0615,38.0428,38.0428,54146.0
2023-09-13 11:10:00,40.59,40.61,40.59,40.61,126207.0,38.0428,38.0615,38.0428,38.0615,126207.0
2023-09-13 11:15:00,40.61,40.62,40.6,40.61,31144.0,38.0615,38.0709,38.0522,38.0615,31144.0
2023-09-13 11:20:00,40.6,40.62,40.59,40.62,77826.0,38.0522,38.0709,38.0428,38.0709,77826.0
2023-09-13 11:25:00,40.62,40.62,40.6,40.61,84882.0,38.0709,38.0709,38.0522,38.0615,84882.0
2023-09-13 11:30:00,40.61,40.61,40.58,40.58,97999.0,38.0615,38.0615,38.0334,38.0334,97999.0
2023-09-13 11:35:00,40.59,40.59,40.57,40.59,99296.0,38.0428,38.0428,38.024,38.0428,99296.0
2023-09-13 11:40:00,40.58,40.59,40.57,40.59,59967.0,38.0334,38.0428,38.024,38.0428,59967.0
2023-09-13 11:45:00,40.58,40.6,40.58,40.59,90464.0,38.0334,38.0522,38.0334,38.0428,90464.0
2023-09-13 11:50:00,40.59,40.59,40.55,40.57,111075.0,38.0428,38.0428,38.0053,38.024,111075.0
2023-09-13 11:55:00,40.57,40.59,40.56,40.59,103802.0,38.024,38.0428,38.0147,38.0428,103802.0
2023-09-13 12:00:00,40.59,40.59,40.56,40.58,49400.0,38.0428,38.0428,38.0147,38.0334,49400.0
2023-09-13 12:05:00,40.58,40.59,40.56,40.57,97004.0,38.0334,38.0428,38.0147,38.024,97004.0
2023-09-13 12:10:00,40.56,40.56,40.54,40.56,105788.0,38.0147,38.0147,37.9959,38.0147,105788.0
2023-09-13 12:15:00,40.56,40.58,40.55,40.57,38473.0,38.0147,38.0334,38.0053,38.024,38473.0
2023-09-13 12:20:00,40.57,40.58,40.57,40.58,16903.0,38.024,38.0334,38.024,38.0334,16903.0
2023-09-13 12:25:00,40.58,40.58,40.57,40.58,15250.0,38.0334,38.0334,38.024,38.0334,15250.0
2023-09-13 12:30:00,40.58,40.59,40.57,40.58,58248.0,38.0334,38.0428,38.024,38.0334,58248.0
2023-09-13 12:35:00,40.57,40.58,40.56,40.57,30902.0,38.024,38.0334,38.0147,38.024,30902.0
2023-09-13 12:40:00,40.56,40.57,40.54,40.55,110863.0,38.0147,38.024,37.9959,38.0053,110863.0
2023-09-13 12:45:00,40.55,40.57,40.55,40.56,66945.0,38.0053,38.024,38.0053,38.0147,66945.0
2023-09-13 12:50:00,40.56,40.58,40.55,40.57,46473.0,38.0147,38.0334,38.0053,38.024,46473.0
2023-09-13 12:55:00,40.58,40.59,40.56,40.56,45737.0,38.0334,38.0428,38.0147,38.0147,45737.0
2023-09-13 13:00:00,40.57,40.58,40.56,40.56,55716.0,38.024,38.0334,38.0147,38.0147,55716.0
2023-09-13 13:05:00,40.57,40.58,40.56,40.57,30757.0,38.024,38.0334,38.0147,38.024,30757.0
2023-09-13 13:10:00,40.58,40.59,40.57,40.59,32736.0,38.0334,38.0428,38.024,38.0428,32736.0
2023-09-13 13:15:00,40.59,40.6,40.58,40.59,49544.0,38.0428,38.0522,38.0334,38.0428,49544.0
2023-09-13 13:20:00,40.59,40.59,40.57,40.58,111598.0,38.0428,38.0428,38.024,38.0334,111598.0
2023-09-13 13:25:00,40.59,40.59,40.56,40.57,50004.0,38.0428,38.0428,38.0147,38.024,50004.0
2023-09-13 13:30:00,40.57,40.58,40.56,40.58,32820.0,38.024,38.0334,38.0147,38.0334,32820.0
2023-09-13 13:35:00,40.57,40.58,40.57,40.57,29267.0,38.024,38.0334,38.024,38.024,29267.0
2023-09-13 13:40:00,40.57,40.58,40.57,40.58,23920.0,38.024,38.0334,38.024,38.0334,23920.0
2023-09-13 13:45:00,40.58,40.58,40.57,40.57,24988.0,38.0334,38.0334,38.024,38.024,24988.0
2023-09-13 13:50:00,40.57,40.57,40.56,40.56,54973.0,38.024,38.024,38.0147,38.0147,54973.0
2023-09-13 13:55:00,40.56,40.57,40.55,40.56,112485.0,38.0147,38.024,38.0053,38.0147,112485.0
2023-09-13 14:00:00,40.56,40.57,40.54,40.55,60827.0,38.0147,38.024,37.9959,38.0053,60827.0
2023-09-13 14:05:00,40.54,40.54,40.53,40.53,98066.0,37.9959,37.9959,37.9866,37.9866,98066.0
2023-09-13 14:10:00,40.54,40.55,40.53,40.54,51277.0,37.9959,38.0053,37.9866,37.9959,51277.0
2023-09-13 14:15:00,40.54,40.55,40.53,40.54,48179.0,37.9959,38.0053,37.9866,37.9959,48179.0
2023-09-13 14:20:00,40.54,40.55,40.53,40.55,67820.0,37.9959,38.0053,37.9866,38.0053,67820.0
2023-09-13 14:25:00,40.55,40.55,40.54,40.55,24054.0,38.0053,38.0053,37.9959,38.0053,24054.0
2023-09-13 14:30:00,40.54,40.55,40.53,40.55,137446.0,37.9959,38.0053,37.9866,38.0053,137446.0
2023-09-13 14:35:00,40.54,40.56,40.53,40.56,69352.0,37.9959,38.0147,37.9866,38.0147,69352.0
2023-09-13 14:40:00,40.55,40.56,40.54,40.55,50874.0,38.0053,38.0147,37.9959,38.0053,50874.0
2023-09-13 14:45:00,40.54,40.55,40.53,40.54,129693.0,37.9959,38.0053,37.9866,37.9959,129693.0
2023-09-13 14:50:00,40.53,40.54,40.49,40.49,132988.0,37.9866,37.9959,37.9491,37.9491,132988.0
2023-09-13 14:55:00,40.49,40.51,40.47,40.51,130887.0,37.9491,37.9678,37.9303,37.9678,130887.0
2023-09-13 15:00:00,40.51,40.51,40.48,40.48,54679.0,37.9678,37.9678,37.9397,37.9397,54679.0
2023-09-13 15:05:00,40.48,40.49,40.47,40.48,61203.0,37.9397,37.9491,37.9303,37.9397,61203.0
2023-09-13 15:10:00,40.48,40.49,40.46,40.47,101289.0,37.9397,37.9491,37.9209,37.9303,101289.0
2023-09-13 15:15:00,40.47,40.5,40.46,40.49,142791.0,37.9303,37.9584,37.9209,37.9491,142791.0
2023-09-13 15:20:00,40.5,40.5,40.48,40.5,62068.0,37.9584,37.9584,37.9397,37.9584,62068.0
2023-09-13 15:25:00,40.49,40.5,40.49,40.5,74095.0,37.9491,37.9584,37.9491,37.9584,74095.0
2023-09-13 15:30:00,40.5,40.52,40.49,40.51,108853.0,37.9584,37.9772,37.9491,37.9678,108853.0
2023-09-13 15:35:00,40.51,40.52,40.5,40.52,49179.0,37.9678,37.9772,37.9584,37.9772,49179.0
2023-09-13 15:40:00,40.52,40.52,40.51,40.51,123515.0,37.9772,37.9772,37.9678,37.9678,123515.0
2023-09-13 15:45:00,40.51,40.52,40.51,40.51,75199.0,37.9678,37.9772,37.9678,37.9678,75199.0
2023-09-13 15:50:00,40.51,40.51,40.49,40.51,147100.0,37.9678,37.9678,37.9491,37.9678,147100.0
2023-09-13 15:55:00,40.51,40.51,40.5,40.51,251213.0,37.9678,37.9678,37.9584,37.9678,251213.0
2023-09-14 09:30:00,40.7,40.78,40.69,40.73,140860.0,38.1459,38.2209,38.1365,38.174,140860.0
2023-09-14 09:35:00,40.74,40.81,40.74,40.79,128009.0,38.1834,38.249,38.1834,38.2302,128009.0
2023-09-14 09:40:00,40.8,40.81,40.75,40.78,220752.0,38.2396,38.249,38.1928,38.2209,220752.0
2023-09-14 09:45:00,40.77,40.78,40.72,40.72,166624.0,38.2115,38.2209,38.1646,38.1646,166624.0
2023-09-14 09:50:00,40.73,40.74,40.68,40.7,149649.0,38.174,38.1834,38.1271,38.1459,149649.0
2023-09-14 09:55:00,40.7,40.72,40.67,40.72,72032.0,38.1459,38.1646,38.1178,38.1646,72032.0
2023-09-14 10:00:00,40.72,40.72,40.63,40.63,168084.0,38.1646,38.1646,38.0803,38.0803,168084.0
2023-09-14 10:05:00,40.63,40.66,40.62,40.65,149088.0,38.0803,38.1084,38.0709,38.099,149088.0
2023-09-14 10:10:00,40.64,40.66,40.62,40.62,136163.0,38.0897,38.1084,38.0709,38.0709,136163.0
2023-09-14 10:15:00,40.63,40.65,40.6,40.61,151066.0,38.0803,38.099,38.0522,38.0615,151066.0
2023-09-14 10:20:00,40.61,40.68,40.6,40.68,215406.0,38.0615,38.1271,38.0522,38.1271,215406.0
2023-09-14 10:25:00,40.67,40.69,40.65,40.69,133071.0,38.1178,38.1365,38.099,38.1365,133071.0
2023-09-14 10:30:00,40.69,40.73,40.68,40.72,89604.0,38.1365,38.174,38.1271,38.1646,89604.0
2023-09-14 10:35:00,40.73,40.75,40.72,40.75,150292.0,38.174,38.1928,38.1646,38.1928,150292.0
2023-09-14 10:40:00,40.75,40.79,40.75,40.79,50474.0,38.1928,38.2302,38.1928,38.2302,50474.0
2023-09-14 10:45:00,40.79,40.81,40.78,40.8,66698.0,38.2302,38.249,38.2209,38.2396,66698.0
2023-09-14 10:50:00,40.8,40.8,40.77,40.8,36922.0,38.2396,38.2396,38.2115,38.2396,36922.0
2023-09-14 10:55:00,40.8,40.8,40.78,40.8,76771.0,38.2396,38.2396,38.2209,38.2396,76771.0
2023-09-14 11:00:00,40.8,40.82,40.79,40.8,26212.0,38.2396,38.2584,38.2302,38.2396,26212.0
2023-09-14 11:05:00,40.81,40.83,40.8,40.83,81351.0,38.249,38.2677,38.2396,38.2677,81351.0
2023-09-14 11:10:00,40.83,40.84,40.82,40.84,70779.0,38.2677,38.2771,38.2584,38.2771,70779.0
2023-09-14 11:15:00,40.84,40.85,40.81,40.82,95222.0,38.2771,38.2865,38.249,38.2584,95222.0
2023-09-14 11:20:00,40.83,40.83,40.81,40.81,57201.0,38.2677,38.2677,38.249,38.249,57201.0
2023-09-14 11:25:00,40.82,40.84,40.81,40.83,65448.0,38.2584,38.2771,38.249,38.2677,65448.0
2023-09-14 11:30:00,40.84,40.84,40.81,40.82,102733.0,38.2771,38.2771,38.249,38.2584,102733.0
2023-09-14 11:35:00,40.82,40.82,40.77,40.78,42878.0,38.2584,38.2584,38.2115,38.2209,42878.0
2023-09-14 11:40:00,40.79,40.79,40.76,40.78,50883.0,38.2302,38.2302,38.2021,38.2209,50883.0
2023-09-14 11:45:00,40.78,40.8,40.78,40.8,98048.0,38.2209,38.2396,38.2209,38.2396,98048.0
2023-09-14 11:50:00,40.8,40.81,40.79,40.81,34596.0,38.2396,38.249,38.2302,38.249,34596.0
2023-09-14 11:55:00,40.8,40.82,40.8,40.81,21842.0,38.2396,38.2584,38.2396,38.249,21842.0
2023-09-14 12:00:00,40.81,40.83,40.8,40.82,49811.0,38.249,38.2677,38.2396,38.2584,49811.0
2023-09-14 12:05:00,40.82,40.83,40.79,40.79,33717.0,38.2584,38.2677,38.2302,38.2302,33717.0
2023-09-14 12:10:00,40.8,40.8,40.77,40.79,108828.0,38.2396,38.2396,38.2115,38.2302,108828.0
2023-09-14 12:15:00,40.79,40.81,40.78,40.81,53430.0,38.2302,38.249,38.2209,38.249,53430.0
2023-09-14 12:20:00,40.8,40.81,40.78,40.79,20813.0,38.2396,38.249,38.2209,38.2302,20813.0
2023-09-14 12:25:00,40.79,40.8,40.77,40.8,66565.0,38.2302,38.2396,38.2115,38.2396,66565.0
2023-09-14 12:30:00,40.8,40.81,40.79,40.8,21130.0,38.2396,38.249,38.2302,38.2396,21130.0
2023-09-14 12:35:00,40.81,40.82,40.79,40.81,38757.0,38.249,38.2584,38.2302,38.249,38757.0
2023-09-14 12:40:00,40.81,40.82,40.8,40.81,38602.0,38.249,38.2584,38.2396,38.249,38602.0
2023-09-14 12:45:00,40.81,40.81,40.79,40.8,75991.0,38.249,38.249,38.2302,38.2396,75991.0
2023-09-14 12:50:00,40.8,40.82,40.79,40.82,29156.0,38.2396,38.2584,38.2302,38.2584,29156.0
2023-09-14 12:55:00,40.81,40.82,40.81,40.82,12491.0,38.249,38.2584,38.249,38.2584,12491.0
2023-09-14 13:00:00,40.82,40.82,40.8,40.81,37276.0,38.2584,38.2584,38.2396,38.249,37276.0
2023-09-14 13:05:00,40.81,40.81,40.8,40.8,17805.0,38.249,38.249,38.2396,38.2396,17805.0
2023-09-14 13:10:00,40.8,40.81,40.8,40.8,21039.0,38.2396,38.249,38.2396,38.2396,21039.0
2023-09-14 13:15:00,40.81,40.81,40.8,40.8,14186.0,38.249,38.249,38.2396,38.2396,14186.0
2023-09-14 13:20:00,40.8,40.83,40.78,40.79,72543.0,38.2396,38.2677,38.2209,38.2302,72543.0
2023-09-14 13:25:00,40.79,40.81,40.78,40.8,46433.0,38.2302,38.249,38.2209,38.2396,46433.0
2023-09-14 13:30:00,40.8,40.82,40.8,40.81,61806.0,38.2396,38.2584,38.2396,38.249,61806.0
2023-09-14 13:35:00,40.81,40.82,40.8,40.81,31680.0,38.249,38.2584,38.2396,38.249,31680.0
2023-09-14 13:40:00,40.81,40.81,40.79,40.8,42741.0,38.249,38.249,38.2302,38.2396,42741.0
2023-09-14 13:45:00,40.8,40.81,40.78,40.79,25054.0,38.2396,38.249,38.2209,38.2302,25054.0
2023-09-14 13:50:00,40.78,40.79,40.77,40.79,35890.0,38.2209,38.2302,38.2115,38.2302,35890.0
2023-09-14 13:55:00,40.78,40.79,40.78,40.79,55833.0,38.2209,38.2302,38.2209,38.2302,55833.0
2023-09-14 14:00:00,40.79,40.79,40.77,40.78,120879.0,38.2302,38.2302,38.2115,38.2209,120879.0
2023-09-14 14:05:00,40.77,40.8,40.77,40.79,36196.0,38.2115,38.2396,38.2115,38.2302,36196.0
2023-09-14 14:10:00,40.79,40.79,40.78,40.78,37409.0,38.2302,38.2302,38.2209,38.2209,37409.0
2023-09-14 14:15:00,40.78,40.79,40.77,40.77,19528.0,38.2209,38.2302,38.2115,38.2115,19528.0
2023-09-14 14:20:00,40.78,40.79,40.77,40.77,71599.0,38.2209,38.2302,38.2115,38.2115,71599.0
2023-09-14 14:25:00,40.77,40.79,40.77,40.77,109253.0,38.2115,38.2302,38.2115,38.2115,109253.0
2023-09-14 14:30:00,40.77,40.78,40.76,40.77,160400.0,38.2115,38.2209,38.2021,38.2115,160400.0
2023-09-14 14:35:00,40.77,40.79,40.77,40.79,63486.0,38.2115,38.2302,38.2115,38.2302,63486.0
2023-09-14 14:40:00,40.79,40.8,40.78,40.8,117276.0,38.2302,38.2396,38.2209,38.2396,117276.0
2023-09-14 14:45:00,40.79,40.8,40.78,40.79,62292.0,38.2302,38.2396,38.2209,38.2302,62292.0
2023-09-14 14:50:00,40.79,40.79,40.77,40.78,88496.0,38.2302,38.2302,38.2115,38.2209,88496.0
2023-09-14 14:55:00,40.79,40.79,40.77,40.78,65853.0,38.2302,38.2302,38.2115,38.2209,65853.0
2023-09-14 15:00:00,40.78,40.8,40.78,40.8,39074.0,38.2209,38.2396,38.2209,38.2396,39074.0
2023-09-14 15:05:00,40.8,40.81,40.79,40.8,98235.0,38.2396,38.249,38.2302,38.2396,98235.0
2023-09-14 15:10:00,40.8,40.81,40.8,40.8,44970.0,38.2396,38.249,38.2396,38.2396,44970.0
2023-09-14 15:15:00,40.8,40.81,40.79,40.8,49443.0,38.2396,38.249,38.2302,38.2396,49443.0
2023-09-14 15:20:00,40.79,40.8,40.78,40.79,136000.0,38.2302,38.2396,38.2209,38.2302,136000.0
2023-09-14 15:25:00,40.79,40.79,40.78,40.79,89606.0,38.2302,38.2302,38.2209,38.2302,89606.0
2023-09-14 15:30:00,40.78,40.79,40.75,40.76,373863.0,38.2209,38.2302,38.1928,38.2021,373863.0
2023-09-14 15:35:00,40.77,40.78,40.76,40.77,115491.0,38.2115,38.2209,38.2021,38.2115,115491.0
2023-09-14 15:40:00,40.78,40.79,40.77,40.79,92900.0,38.2209,38.2302,38.2115,38.2302,92900.0
2023-09-14 15:45:00,40.79,40.79,40.76,40.77,83539.0,38.2302,38.2302,38.2021,38.2115,83539.0
2023-09-14 15:50:00,40.77,40.78,40.76,40.76,116710.0,38.2115,38.2209,38.2021,38.2021,116710.0
2023-09-14 15:55:00,40.77,40.77,40.74,40.75,91931.0,38.2115,38.2115,38.1834,38.1928,91931.0
2023-09-15 09:30:00,40.7,40.74,40.66,40.73,178399.0,38.1459,38.1834,38.1084,38.174,178399.0
2023-09-15 09:35:00,40.73,40.73,40.69,40.72,220088.0,38.174,38.174,38.1365,38.1646,220088.0
2023-09-15 09:40:00,40.71,40.72,40.67,40.68,53929.0,38.1553,38.1646,38.1178,38.1271,53929.0
2023-09-15 09:45:00,40.68,40.69,40.61,40.61,120188.0,38.1271,38.1365,38.0615,38.0615,120188.0
2023-09-15 09:50:00,40.61,40.64,40.6,40.64,47896.0,38.0615,38.0897,38.0522,38.0897,47896.0
2023-09-15 09:55:00,40.64,40.66,40.62,40.64,108263.0,38.0897,38.1084,38.0709,38.0897,108263.0
2023-09-15 10:00:00,40.65,40.74,40.64,40.69,231131.0,38.099,38.1834,38.0897,38.1365,231131.0
2023-09-15 10:05:00,40.7,40.73,40.67,40.69,110702.0,38.1459,38.174,38.1178,38.1365,110702.0
2023-09-15 10:10:00,40.69,40.7,40.64,40.65,180483.0,38.1365,38.1459,38.0897,38.099,180483.0
2023-09-15 10:15:00,40.65,40.69,40.63,40.68,118692.0,38.099,38.1365,38.0803,38.1271,118692.0
2023-09-15 10:20:00,40.67,40.69,40.65,40.68,118232.0,38.1178,38.1365,38.099,38.1271,118232.0
2023-09-15 10:25:00,40.68,40.69,40.66,40.67,145159.0,38.1271,38.1365,38.1084,38.1178,145159.0
2023-09-15 10:30:00,40.67,40.68,40.64,40.65,169719.0,38.1178,38.1271,38.0897,38.099,169719.0
2023-09-15 10:35:00,40.65,40.67,40.63,40.66,133913.0,38.099,38.1178,38.0803,38.1084,133913.0
2023-09-15 10:40:00,40.66,40.67,40.62,40.63,210318.0,38.1084,38.1178,38.0709,38.0803,210318.0
2023-09-15 10:45:00,40.63,40.64,40.6,40.61,227361.0,38.0803,38.0897,38.0522,38.0615,227361.0
2023-09-15 10:50:00,40.6,40.61,40.55,40.56,118664.0,38.0522,38.0615,38.0053,38.0147,118664.0
2023-09-15 10:55:00,40.57,40.58,40.54,40.55,44517.0,38.024,38.0334,37.9959,38.0053,44517.0
2023-09-15 11:00:00,40.54,40.56,40.54,40.55,96762.0,37.9959,38.0147,37.9959,38.0053,96762.0
2023-09-15 11:05:00,40.55,40.56,40.53,40.56,129025.0,38.0053,38.0147,37.9866,38.0147,129025.0
2023-09-15 11:10:00,40.56,40.58,40.56,40.57,49160.0,38.0147,38.0334,38.0147,38.024,49160.0
2023-09-15 11:15:00,40.57,40.58,40.56,40.58,90874.0,38.024,38.0334,38.0147,38.0334,90874.0
2023-09-15 11:20:00,40.58,40.59,40.56,40.58,90158.0,38.0334,38.0428,38.0147,38.0334,90158.0
2023-09-15 11:25:00,40.57,40.59,40.56,40.59,262464.0,38.024,38.0428,38.0147,38.0428,262464.0
2023-09-15 11:30:00,40.59,40.59,40.54,40.55,68467.0,38.0428,38.0428,37.9959,38.0053,68467.0
2023-09-15 11:35:00,40.55,40.56,40.54,40.55,98892.0,38.0053,38.0147,37.9959,38.0053,98892.0
2023-09-15 11:40:00,40.55,40.56,40.54,40.55,99248.0,38.0053,38.0147,37.9959,38.0053,99248.0
2023-09-15 11:45:00,40.55,40.58,40.53,40.57,173800.0,38.0053,38.0334,37.9866,38.024,173800.0
2023-09-15 11:50:00,40.56,40.57,40.56,40.56,43209.0,38.0147,38.024,38.0147,38.0147,43209.0
2023-09-15 11:55:00,40.57,40.58,40.55,40.57,101612.0,38.024,38.0334,38.0053,38.024,101612.0
2023-09-15 12:00:00,40.56,40.58,40.56,40.58,53313.0,38.0147,38.0334,38.0147,38.0334,53313.0
2023-09-15 12:05:00,40.58,40.59,40.57,40.59,39819.0,38.0334,38.0428,38.024,38.0428,39819.0
2023-09-15 12:10:00,40.58,40.59,40.57,40.58,90240.0,38.0334,38.0428,38.024,38.0334,90240.0
2023-09-15 12:15:00,40.58,40.59,40.56,40.59,94516.0,38.0334,38.0428,38.0147,38.0428,94516.0
2023-09-15 12:20:00,40.59,40.59,40.58,40.59,13394.0,38.0428,38.0428,38.0334,38.0428,13394.0
2023-09-15 12:25:00,40.59,40.59,40.57,40.58,27959.0,38.0428,38.0428,38.024,38.0334,27959.0
2023-09-15 12:30:00,40.57,40.58,40.56,40.58,217634.0,38.024,38.0334,38.0147,38.0334,217634.0
2023-09-15 12:35:00,40.58,40.59,40.57,40.59,50787.0,38.0334,38.0428,38.024,38.0428,50787.0
2023-09-15 12:40:00,40.59,40.61,40.59,40.6,44907.0,38.0428,38.0615,38.0428,38.0522,44907.0
2023-09-15 12:45:00,40.6,40.6,40.58,40.59,205016.0,38.0522,38.0522,38.0334,38.0428,205016.0
2023-09-15 12:50:00,40.59,40.6,40.58,40.58,104358.0,38.0428,38.0522,38.0334,38.0334,104358.0
2023-09-15 12:55:00,40.58,40.59,40.57,40.58,101083.0,38.0334,38.0428,38.024,38.0334,101083.0
2023-09-15 13:00:00,40.57,40.58,40.54,40.54,52980.0,38.024,38.0334,37.9959,37.9959,52980.0
2023-09-15 13:05:00,40.54,40.54,40.53,40.54,34402.0,37.9959,37.9959,37.9866,37.9959,34402.0
2023-09-15 13:10:00,40.53,40.54,40.51,40.52,60711.0,37.9866,37.9959,37.9678,37.9772,60711.0
2023-09-15 13:15:00,40.52,40.53,40.51,40.51,95505.0,37.9772,37.9866,37.9678,37.9678,95505.0
2023-09-15 13:20:00,40.51,40.52,40.51,40.52,82635.0,37.9678,37.9772,37.9678,37.9772,82635.0
2023-09-15 13:25:00,40.51,40.52,40.5,40.52,70004.0,37.9678,37.9772,37.9584,37.9772,70004.0
2023-09-15 13:30:00,40.52,40.53,40.5,40.52,112826.0,37.9772,37.9866,37.9584,37.9772,112826.0
2023-09-15 13:35:00,40.53,40.55,40.52,40.55,258810.0,37.9866,38.0053,37.9772,38.0053,258810.0
2023-09-15 13:40:00,40.55,40.56,40.53,40.56,58235.0,38.0053,38.0147,37.9866,38.0147,58235.0
2023-09-15 13:45:00,40.55,40.57,40.55,40.56,65514.0,38.0053,38.024,38.0053,38.0147,65514.0
2023-09-15 13:50:00,40.57,40.58,40.56,40.58,74216.0,38.024,38.0334,38.0147,38.0334,74216.0
2023-09-15 13:55:00,40.58,40.58,40.56,40.57,23175.0,38.0334,38.0334,38.0147,38.024,23175.0
2023-09-15 14:00:00,40.57,40.57,40.55,40.56,92185.0,38.024,38.024,38.0053,38.0147,92185.0
2023-09-15 14:05:00,40.56,40.56,40.55,40.55,30070.0,38.0147,38.0147,38.0053,38.0053,30070.0
2023-09-15 14:10:00,40.55,40.56,40.53,40.54,84921.0,38.0053,38.0147,37.9866,37.9959,84921.0
2023-09-15 14:15:00,40.54,40.55,40.53,40.54,51611.0,37.9959,38.0053,37.9866,37.9959,51611.0
2023-09-15 14:20:00,40.55,40.55,40.54,40.55,23835.0,38.0053,38.0053,37.9959,38.0053,23835.0
2023-09-15 14:25:00,40.54,40.55,40.53,40.53,47176.0,37.9959,38.0053,37.9866,37.9866,47176.0
2023-09-15 14:30:00,40.54,40.54,40.53,40.54,99611.0,37.9959,37.9959,37.9866,37.9959,99611.0
2023-09-15 14:35:00,40.54,40.55,40.53,40.55,51327.0,37.9959,38.0053,37.9866,38.0053,51327.0
2023-09-15 14:40:00,40.55,40.56,40.54,40.55,65559.0,38.0053,38.0147,37.9959,38.0053,65559.0
2023-09-15 14:45:00,40.55,40.56,40.54,40.56,126544.0,38.0053,38.0147,37.9959,38.0147,126544.0
2023-09-15 14:50:00,40.56,40.56,40.53,40.54,25067.0,38.0147,38.0147,37.9866,37.9959,25067.0
2023-09-15 14:55:00,40.54,40.55,40.54,40.55,36504.0,37.9959,38.0053,37.9959,38.0053,36504.0
2023-09-15 15:00:00,40.54,40.55,40.52,40.53,98985.0,37.9959,38.0053,37.9772,37.9866,98985.0
2023-09-15 15:05:00,40.54,40.54,40.52,40.54,135611.0,37.9959,37.9959,37.9772,37.9959,135611.0
2023-09-15 15:10:00,40.54,40.55,40.53,40.54,57832.0,37.9959,38.0053,37.9866,37.9959,57832.0
2023-09-15 15:15:00,40.54,40.56,40.53,40.55,70562.0,37.9959,38.0147,37.9866,38.0053,70562.0
2023-09-15 15:20:00,40.56,40.56,40.53,40.54,179719.0,38.0147,38.0147,37.9866,37.9959,179719.0
2023-09-15 15:25:00,40.54,40.55,40.53,40.55,74356.0,37.9959,38.0053,37.9866,38.0053,74356.0
2023-09-15 15:30:00,40.54,40.55,40.53,40.54,126479.0,37.9959,38.0053,37.9866,37.9959,126479.0
2023-09-15 15:35:00,40.53,40.54,40.51,40.52,87083.0,37.9866,37.9959,37.9678,37.9772,87083.0
2023-09-15 15:40:00,40.52,40.53,40.51,40.52,139388.0,37.9772,37.9866,37.9678,37.9772,139388.0
2023-09-15 15:45:00,40.52,40.53,40.51,40.52,87926.0,37.9772,37.9866,37.9678,37.9772,87926.0
2023-09-15 15:50:00,40.52,40.53,40.51,40.53,77281.0,37.9772,37.9866,37.9678,37.9866,77281.0
2023-09-15 15:55:00,40.52,40.55,40.51,40.54,176874.0,37.9772,38.0053,37.9678,37.9959,176874.0
2023-09-18 09:30:00,40.08,40.1,39.99,40.02,250865.0,37.8712,37.8901,37.7862,37.8145,250865.0
2023-09-18 09:35:00,40.03,40.05,40.0,40.02,125498.0,37.824,37.8429,37.7956,37.8145,125498.0
2023-09-18 09:40:00,40.02,40.03,39.98,40.0,132265.0,37.8145,37.824,37.7767,37.7956,132265.0
2023-09-18 09:45:00,40.01,40.02,39.98,40.0,133509.0,37.8051,37.8145,37.7767,37.7956,133509.0
2023-09-18 09:50:00,40.0,40.04,39.99,40.02,120298.0,37.7956,37.8334,37.7862,37.8145,120298.0
2023-09-18 09:55:00,40.01,40.03,39.99,40.02,80207.0,37.8051,37.824,37.7862,37.8145,80207.0
2023-09-18 10:00:00,40.03,40.06,40.02,40.04,232024.0,37.824,37.8523,37.8145,37.8334,232024.0
2023-09-18 10:05:00,40.03,40.04,40.0,40.04,123650.0,37.824,37.8334,37.7956,37.8334,123650.0
2023-09-18 10:10:00,40.04,40.09,40.03,40.08,183634.0,37.8334,37.8807,37.824,37.8712,183634.0
2023-09-18 10:15:00,40.08,40.11,40.08,40.09,132674.0,37.8712,37.8996,37.8712,37.8807,132674.0
2023-09-18 10:20:00,40.09,40.12,40.08,40.1,122617.0,37.8807,37.909,37.8712,37.8901,122617.0
2023-09-18 10:25:00,40.1,40.12,40.08,40.1,153910.0,37.8901,37.909,37.8712,37.8901,153910.0
2023-09-18 10:30:00,40.1,40.13,40.1,40.13,162152.0,37.8901,37.9185,37.8901,37.9185,162152.0
2023-09-18 10:35:00,40.13,40.15,40.09,40.09,70600.0,37.9185,37.9374,37.8807,37.8807,70600.0
2023-09-18 10:40:00,40.09,40.11,40.08,40.11,101169.0,37.8807,37.8996,37.8712,37.8996,101169.0
2023-09-18 10:45:00,40.11,40.12,40.1,40.11,119828.0,37.8996,37.909,37.8901,37.8996,119828.0
2023-09-18 10:50:00,40.11,40.12,40.09,40.1,100464.0,37.8996,37.909,37.8807,37.8901,100464.0
2023-09-18 10:55:00,40.1,40.11,40.08,40.09,60223.0,37.8901,37.8996,37.8712,37.8807,60223.0
2023-09-18 11:00:00,40.09,40.1,40.07,40.08,83338.0,37.8807,37.8901,37.8618,37.8712,83338.0
2023-09-18 11:05:00,40.08,40.09,40.06,40.07,73848.0,37.8712,37.8807,37.8523,37.8618,73848.0
2023-09-18 11:10:00,40.08,40.08,40.05,40.06,84621.0,37.8712,37.8712,37.8429,37.8523,84621.0
2023-09-18 11:15:00,40.07,40.1,40.06,40.09,121675.0,37.8618,37.8901,37.8523,37.8807,121675.0
2023-09-18 11:20:00,40.08,40.1,40.08,40.09,111258.0,37.8712,37.8901,37.8712,37.8807,111258.0
2023-09-18 11:25:00,40.09,40.11,40.09,40.11,127459.0,37.8807,37.8996,37.8807,37.8996,127459.0
2023-09-18 11:30:00,40.1,40.14,40.1,40.14,103921.0,37.8901,37.9279,37.8901,37.9279,103921.0
2023-09-18 11:35:00,40.14,40.15,40.11,40.13,126624.0,37.9279,37.9374,37.8996,37.9185,126624.0
2023-09-18 11:40:00,40.13,40.15,40.13,40.14,54569.0,37.9185,37.9374,37.9185,37.9279,54569.0
2023-09-18 11:45:00,40.15,40.16,40.13,40.15,137686.0,37.9374,37.9468,37.9185,37.9374,137686.0
2023-09-18 11:50:00,40.15,40.17,40.14,40.15,84140.0,37.9374,37.9562,37.9279,37.9374,84140.0
2023-09-18 11:55:00,40.15,40.16,40.14,40.14,72577.0,37.9374,37.9468,37.9279,37.9279,72577.0
2023-09-18 12:00:00,40.15,40.15,40.14,40.15,81623.0,37.9374,37.9374,37.9279,37.9374,81623.0
2023-09-18 12:05:00,40.15,40.15,40.12,40.13,83535.0,37.9374,37.9374,37.909,37.9185,83535.0
2023-09-18 12:10:00,40.13,40.13,40.12,40.13,42870.0,37.9185,37.9185,37.909,37.9185,42870.0
2023-09-18 12:15:00,40.13,40.14,40.11,40.13,73568.0,37.9185,37.9279,37.8996,37.9185,73568.0
2023-09-18 12:20:00,40.12,40.13,40.11,40.11,43740.0,37.909,37.9185,37.8996,37.8996,43740.0
2023-09-18 12:25:00,40.12,40.13,40.11,40.13,23448.0,37.909,37.9185,37.8996,37.9185,23448.0
2023-09-18 12:30:00,40.13,40.14,40.12,40.14,18506.0,37.9185,37.9279,37.909,37.9279,18506.0
2023-09-18 12:35:00,40.14,40.14,40.12,40.13,56524.0,37.9279,37.9279,37.909,37.9185,56524.0
2023-09-18 12:40:00,40.13,40.13,40.12,40.13,88443.0,37.9185,37.9185,37.909,37.9185,88443.0
2023-09-18 12:45:00,40.13,40.14,40.13,40.14,368706.0,37.9185,37.9279,37.9185,37.9279,368706.0
2023-09-18 12:50:00,40.13,40.14,40.13,40.14,64996.0,37.9185,37.9279,37.9185,37.9279,64996.0
2023-09-18 12:55:00,40.14,40.14,40.11,40.12,42016.0,37.9279,37.9279,37.8996,37.909,42016.0
2023-09-18 13:00:00,40.12,40.14,40.12,40.14,21392.0,37.909,37.9279,37.909,37.9279,21392.0
2023-09-18 13:05:00,40.14,40.14,40.13,40.14,12691.0,37.9279,37.9279,37.9185,37.9279,12691.0
2023-09-18 13:10:00,40.13,40.15,40.13,40.14,40767.0,37.9185,37.9374,37.9185,37.9279,40767.0
2023-09-18 13:15:00,40.14,40.15,40.13,40.14,32104.0,37.9279,37.9374,37.9185,37.9279,32104.0
2023-09-18 13:20:00,40.15,40.16,40.14,40.16,22540.0,37.9374,37.9468,37.9279,37.9468,22540.0
2023-09-18 13:25:00,40.16,40.17,40.14,40.15,71048.0,37.9468,37.9562,37.9279,37.9374,71048.0
2023-09-18 13:30:00,40.15,40.17,40.14,40.16,29636.0,37.9374,37.9562,37.9279,37.9468,29636.0
2023-09-18 13:35:00,40.17,40.17,40.15,40.16,31054.0,37.9562,37.9562,37.9374,37.9468,31054.0
2023-09-18 13:40:00,40.15,40.16,40.14,40.16,49197.0,37.9374,37.9468,37.9279,37.9468,49197.0
2023-09-18 13:45:00,40.16,40.16,40.14,40.15,36155.0,37.9468,37.9468,37.9279,37.9374,36155.0
2023-09-18 13:50:00,40.16,40.17,40.14,40.15,38430.0,37.9468,37.9562,37.9279,37.9374,38430.0
2023-09-18 13:55:00,40.15,40.15,40.13,40.14,37225.0,37.9374,37.9374,37.9185,37.9279,37225.0
2023-09-18 14:00:00,40.14,40.14,40.13,40.14,80159.0,37.9279,37.9279,37.9185,37.9279,80159.0
2023-09-18 14:05:00,40.14,40.14,40.12,40.12,118061.0,37.9279,37.9279,37.909,37.909,118061.0
2023-09-18 14:10:00,40.13,40.14,40.12,40.14,57559.0,37.9185,37.9279,37.909,37.9279,57559.0
2023-09-18 14:15:00,40.14,40.14,40.12,40.13,34047.0,37.9279,37.9279,37.909,37.9185,34047.0
2023-09-18 14:20:00,40.13,40.14,40.12,40.14,89250.0,37.9185,37.9279,37.909,37.9279,89250.0
2023-09-18 14:25:00,40.14,40.14,40.12,40.13,180093.0,37.9279,37.9279,37.909,37.9185,180093.0
2023-09-18 14:30:00,40.13,40.14,40.12,40.13,35223.0,37.9185,37.9279,37.909,37.9185,35223.0
2023-09-18 14:35:00,40.13,40.14,40.13,40.13,42355.0,37.9185,37.9279,37.9185,37.9185,42355.0
2023-09-18 14:40:00,40.14,40.14,40.12,40.14,158547.0,37.9279,37.9279,37.909,37.9279,158547.0
2023-09-18 14:45:00,40.13,40.14,40.13,40.13,54171.0,37.9185,37.9279,37.9185,37.9185,54171.0
2023-09-18 14:50:00,40.14,40.14,40.1,40.1,78747.0,37.9279,37.9279,37.8901,37.8901,78747.0
2023-09-18 14:55:00,40.1,40.12,40.09,40.11,64122.0,37.8901,37.909,37.8807,37.8996,64122.0
2023-09-18 15:00:00,40.12,40.12,40.11,40.12,62696.0,37.909,37.909,37.8996,37.909,62696.0
2023-09-18 15:05:00,40.12,40.13,40.11,40.13,88346.0,37.909,37.9185,37.8996,37.9185,88346.0
2023-09-18 15:10:00,40.13,40.13,40.12,40.13,33781.0,37.9185,37.9185,37.909,37.9185,33781.0
2023-09-18 15:15:00,40.13,40.13,40.12,40.13,90992.0,37.9185,37.9185,37.909,37.9185,90992.0
2023-09-18 15:20:00,40.13,40.13,40.1,40.11,92136.0,37.9185,37.9185,37.8901,37.8996,92136.0
2023-09-18 15:25:00,40.11,40.13,40.1,40.13,92603.0,37.8996,37.9185,37.8901,37.9185,92603.0
2023-09-18 15:30:00,40.13,40.13,40.11,40.12,69626.0,37.9185,37.9185,37.8996,37.909,69626.0
2023-09-18 15:35:00,40.12,40.12,40.11,40.12,90004.0,37.909,37.909,37.8996,37.909,90004.0
2023-09-18 15:40:00,40.12,40.14,40.11,40.14,84651.0,37.909,37.9279,37.8996,37.9279,84651.0
2023-09-18 15:45:00,40.14,40.15,40.13,40.14,76440.0,37.9279,37.9374,37.9185,37.9279,76440.0
2023-09-18 15:50:00,40.15,40.15,40.13,40.14,64685.0,37.9374,37.9374,37.9185,37.9279,64685.0
2023-09-18 15:55:00,40.14,40.16,40.13,40.16,106795.0,37.9279,37.9468,37.9185,37.9468,106795.0
2023-09-19 09:30:00,40.01,40.05,39.98,40.04,890723.0,37.8051,37.8429,37.7767,37.8334,890723.0
2023-09-19 09:35:00,40.04,40.06,40.02,40.05,89005.0,37.8334,37.8523,37.8145,37.8429,89005.0
2023-09-19 09:40:00,40.05,40.08,40.03,40.06,161300.0,37.8429,37.8712,37.824,37.8523,161300.0
2023-09-19 09:45:00,40.06,40.08,40.04,40.07,53168.0,37.8523,37.8712,37.8334,37.8618,53168.0
2023-09-19 09:50:00,40.07,40.07,40.03,40.05,104619.0,37.8618,37.8618,37.824,37.8429,104619.0
2023-09-19 09:55:00,40.05,40.06,40.02,40.03,146524.0,37.8429,37.8523,37.8145,37.824,146524.0
2023-09-19 10:00:00,40.02,40.03,39.98,39.98,168997.0,37.8145,37.824,37.7767,37.7767,168997.0
2023-09-19 10:05:00,39.99,40.0,39.98,39.99,102073.0,37.7862,37.7956,37.7767,37.7862,102073.0
2023-09-19 10:10:00,39.99,40.0,39.97,39.99,232907.0,37.7862,37.7956,37.7673,37.7862,232907.0
2023-09-19 10:15:00,39.99,39.99,39.95,39.97,73344.0,37.7862,37.7862,37.7484,37.7673,73344.0
2023-09-19 10:20:00,39.97,39.99,39.96,39.99,127264.0,37.7673,37.7862,37.7578,37.7862,127264.0
2023-09-19 10:25:00,39.98,39.99,39.96,39.99,118539.0,37.7767,37.7862,37.7578,37.7862,118539.0
2023-09-19 10:30:00,39.98,39.99,39.96,39.96,108167.0,37.7767,37.7862,37.7578,37.7578,108167.0
2023-09-19 10:35:00,39.96,39.98,39.94,39.95,82047.0,37.7578,37.7767,37.7389,37.7484,82047.0
2023-09-19 10:40:00,39.95,39.98,39.94,39.97,151775.0,37.7484,37.7767,37.7389,37.7673,151775.0
2023-09-19 10:45:00,39.97,39.99,39.95,39.95,73447.0,37.7673,37.7862,37.7484,37.7484,73447.0
2023-09-19 10:50:00,39.96,39.96,39.94,39.96,101322.0,37.7578,37.7578,37.7389,37.7578,101322.0
2023-09-19 10:55:00,39.96,39.97,39.94,39.95,97089.0,37.7578,37.7673,37.7389,37.7484,97089.0
2023-09-19 11:00:00,39.95,39.95,39.93,39.95,72350.0,37.7484,37.7484,37.7295,37.7484,72350.0
2023-09-19 11:05:00,39.94,39.96,39.94,39.95,58147.0,37.7389,37.7578,37.7389,37.7484,58147.0
2023-09-19 11:10:00,39.95,39.96,39.94,39.96,107488.0,37.7484,37.7578,37.7389,37.7578,107488.0
2023-09-19 11:15:00,39.96,39.97,39.93,39.94,108645.0,37.7578,37.7673,37.7295,37.7389,108645.0
2023-09-19 11:20:00,39.94,39.95,39.92,39.93,105281.0,37.7389,37.7484,37.72,37.7295,105281.0
2023-09-19 11:25:00,39.93,39.94,39.92,39.94,54288.0,37.7295,37.7389,37.72,37.7389,54288.0
2023-09-19 11:30:00,39.94,39.95,39.93,39.94,51830.0,37.7389,37.7484,37.7295,37.7389,51830.0
2023-09-19 11:35:00,39.95,39.95,39.94,39.94,32393.0,37.7484,37.7484,37.7389,37.7389,32393.0
2023-09-19 11:40:00,39.94,39.95,39.93,39.94,101739.0,37.7389,37.7484,37.7295,37.7389,101739.0
2023-09-19 11:45:00,39.94,39.97,39.93,39.95,53437.0,37.7389,37.7673,37.7295,37.7484,53437.0
2023-09-19 11:50:00,39.95,39.95,39.93,39.95,88906.0,37.7484,37.7484,37.7295,37.7484,88906.0
2023-09-19 11:55:00,39.95,39.97,39.94,39.96,24611.0,37.7484,37.7673,37.7389,37.7578,24611.0
2023-09-19 12:00:00,39.96,39.97,39.94,39.94,95907.0,37.7578,37.7673,37.7389,37.7389,95907.0
2023-09-19 12:05:00,39.95,39.95,39.93,39.95,48545.0,37.7484,37.7484,37.7295,37.7484,48545.0
2023-09-19 12:10:00,39.94,39.95,39.93,39.95,38664.0,37.7389,37.7484,37.7295,37.7484,38664.0
2023-09-19 12:15:00,39.95,39.96,39.94,39.96,28942.0,37.7484,37.7578,37.7389,37.7578,28942.0
2023-09-19 12:20:00,39.96,39.96,39.94,39.95,42854.0,37.7578,37.7578,37.7389,37.7484,42854.0
2023-09-19 12:25:00,39.95,39.95,39.93,39.94,75612.0,37.7484,37.7484,37.7295,37.7389,75612.0
2023-09-19 12:30:00,39.94,39.94,39.91,39.91,60953.0,37.7389,37.7389,37.7106,37.7106,60953.0
2023-09-19 12:35:00,39.91,39.92,39.89,39.9,39375.0,37.7106,37.72,37.6917,37.7011,39375.0
2023-09-19 12:40:00,39.9,39.91,39.89,39.9,36179.0,37.7011,37.7106,37.6917,37.7011,36179.0
2023-09-19 12:45:00,39.9,39.91,39.89,39.9,122516.0,37.7011,37.7106,37.6917,37.7011,122516.0
2023-09-19 12:50:00,39.9,39.91,39.89,39.91,40578.0,37.7011,37.7106,37.6917,37.7106,40578.0
2023-09-19 12:55:00,39.91,39.93,39.9,39.92,63600.0,37.7106,37.7295,37.7011,37.72,63600.0
2023-09-19 13:00:00,39.93,39.94,39.92,39.94,134175.0,37.7295,37.7389,37.72,37.7389,134175.0
2023-09-19 13:05:00,39.94,39.94,39.92,39.93,53533.0,37.7389,37.7389,37.72,37.7295,53533.0
2023-09-19 13:10:00,39.93,39.94,39.92,39.93,97047.0,37.7295,37.7389,37.72,37.7295,97047.0
2023-09-19 13:15:00,39.93,39.94,39.92,39.94,36961.0,37.7295,37.7389,37.72,37.7389,36961.0
2023-09-19 13:20:00,39.94,39.95,39.93,39.95,65376.0,37.7389,37.7484,37.7295,37.7484,65376.0
2023-09-19 13:25:00,39.94,39.95,39.93,39.94,78639.0,37.7389,37.7484,37.7295,37.7389,78639.0
2023-09-19 13:30:00,39.95,39.97,39.94,39.95,25591.0,37.7484,37.7673,37.7389,37.7484,25591.0
2023-09-19 13:35:00,39.96,39.96,39.95,39.96,58581.0,37.7578,37.7578,37.7484,37.7578,58581.0
2023-09-19 13:40:00,39.96,39.97,39.96,39.97,47103.0,37.7578,37.7673,37.7578,37.7673,47103.0
2023-09-19 13:45:00,39.97,39.99,39.96,39.99,59614.0,37.7673,37.7862,37.7578,37.7862,59614.0
2023-09-19 13:50:00,39.98,39.99,39.97,39.98,51464.0,37.7767,37.7862,37.7673,37.7767,51464.0
2023-09-19 13:55:00,39.98,39.99,39.98,39.98,52882.0,37.7767,37.7862,37.7767,37.7767,52882.0
2023-09-19 14:00:00,39.98,39.99,39.97,39.99,46458.0,37.7767,37.7862,37.7673,37.7862,46458.0
2023-09-19 14:05:00,39.98,40.0,39.98,39.98,40457.0,37.7767,37.7956,37.7767,37.7767,40457.0
2023-09-19 14:10:00,39.99,40.0,39.97,39.98,83632.0,37.7862,37.7956,37.7673,37.7767,83632.0
2023-09-19 14:15:00,39.99,39.99,39.96,39.97,86674.0,37.7862,37.7862,37.7578,37.7673,86674.0
2023-09-19 14:20:00,39.97,39.98,39.97,39.98,59372.0,37.7673,37.7767,37.7673,37.7767,59372.0
2023-09-19 14:25:00,39.98,39.98,39.96,39.97,92494.0,37.7767,37.7767,37.7578,37.7673,92494.0
2023-09-19 14:30:00,39.96,39.99,39.96,39.99,55906.0,37.7578,37.7862,37.7578,37.7862,55906.0
2023-09-19 14:35:00,39.98,40.02,39.98,40.01,104684.0,37.7767,37.8145,37.7767,37.8051,104684.0
2023-09-19 14:40:00,40.0,40.02,40.0,40.01,92233.0,37.7956,37.8145,37.7956,37.8051,92233.0
2023-09-19 14:45:00,40.0,40.01,39.98,39.99,100627.0,37.7956,37.8051,37.7767,37.7862,100627.0
2023-09-19 14:50:00,40.0,40.0,39.97,39.98,87624.0,37.7956,37.7956,37.7673,37.7767,87624.0
2023-09-19 14:55:00,39.99,39.99,39.96,39.97,44858.0,37.7862,37.7862,37.7578,37.7673,44858.0
2023-09-19 15:00:00,39.97,39.97,39.96,39.97,80781.0,37.7673,37.7673,37.7578,37.7673,80781.0
2023-09-19 15:05:00,39.97,39.98,39.96,39.96,98113.0,37.7673,37.7767,37.7578,37.7578,98113.0
2023-09-19 15:10:00,39.97,39.97,39.95,39.97,115578.0,37.7673,37.7673,37.7484,37.7673,115578.0
2023-09-19 15:15:00,39.96,39.97,39.95,39.96,66927.0,37.7578,37.7673,37.7484,37.7578,66927.0
2023-09-19 15:20:00,39.95,39.96,39.94,39.95,83134.0,37.7484,37.7578,37.7389,37.7484,83134.0
2023-09-19 15:25:00,39.96,39.96,39.95,39.95,38886.0,37.7578,37.7578,37.7484,37.7484,38886.0
2023-09-19 15:30:00,39.95,39.96,39.95,39.96,66332.0,37.7484,37.7578,37.7484,37.7578,66332.0
2023-09-19 15:35:00,39.96,39.96,39.95,39.95,72824.0,37.7578,37.7578,37.7484,37.7484,72824.0
2023-09-19 15:40:00,39.96,39.98,39.95,39.98,89819.0,37.7578,37.7767,37.7484,37.7767,89819.0
2023-09-19 15:45:00,39.98,39.99,39.97,39.98,120760.0,37.7767,37.7862,37.7673,37.7767,120760.0
2023-09-19 15:50:00,39.98,39.99,39.97,39.97,84729.0,37.7767,37.7862,37.7673,37.7673,84729.0
2023-09-19 15:55:00,39.97,39.98,39.94,39.95,144590.0,37.7673,37.7767,37.7389,37.7484,144590.0
2023-09-20 09:30:00,40.01,40.09,40.01,40.08,222253.0,37.8051,37.8807,37.8051,37.8712,222253.0
2023-09-20 09:35:00,40.09,40.12,40.07,40.12,361137.0,37.8807,37.909,37.8618,37.909,361137.0
2023-09-20 09:40:00,40.11,40.16,40.1,40.16,172573.0,37.8996,37.9468,37.8901,37.9468,172573.0
2023-09-20 09:45:00,40.15,40.16,40.13,40.14,116793.0,37.9374,37.9468,37.9185,37.9279,116793.0
2023-09-20 09:50:00,40.14,40.17,40.12,40.16,51617.0,37.9279,37.9562,37.909,37.9468,51617.0
2023-09-20 09:55:00,40.16,40.17,40.15,40.16,91961.0,37.9468,37.9562,37.9374,37.9468,91961.0
2023-09-20 10:00:00,40.16,40.18,40.14,40.16,334974.0,37.9468,37.9657,37.9279,37.9468,334974.0
2023-09-20 10:05:00,40.16,40.19,40.14,40.18,109034.0,37.9468,37.9751,37.9279,37.9657,109034.0
2023-09-20 10:10:00,40.17,40.19,40.13,40.14,115081.0,37.9562,37.9751,37.9185,37.9279,115081.0
2023-09-20 10:15:00,40.14,40.16,40.12,40.15,100282.0,37.9279,37.9468,37.909,37.9374,100282.0
2023-09-20 10:20:00,40.15,40.16,40.14,40.15,100938.0,37.9374,37.9468,37.9279,37.9374,100938.0
2023-09-20 10:25:00,40.15,40.15,40.14,40.15,100187.0,37.9374,37.9374,37.9279,37.9374,100187.0
2023-09-20 10:30:00,40.15,40.16,40.13,40.15,153048.0,37.9374,37.9468,37.9185,37.9374,153048.0
2023-09-20 10:35:00,40.15,40.16,40.13,40.13,133309.0,37.9374,37.9468,37.9185,37.9185,133309.0
2023-09-20 10:40:00,40.14,40.14,40.13,40.14,75662.0,37.9279,37.9279,37.9185,37.9279,75662.0
2023-09-20 10:45:00,40.14,40.15,40.14,40.15,71738.0,37.9279,37.9374,37.9279,37.9374,71738.0
2023-09-20 10:50:00,40.14,40.15,40.13,40.14,79822.0,37.9279,37.9374,37.9185,37.9279,79822.0
2023-09-20 10:55:00,40.15,40.16,40.13,40.14,226339.0,37.9374,37.9468,37.9185,37.9279,226339.0
2023-09-20 11:00:00,40.14,40.14,40.12,40.12,90257.0,37.9279,37.9279,37.909,37.909,90257.0
2023-09-20 11:05:00,40.12,40.16,40.12,40.16,197450.0,37.909,37.9468,37.909,37.9468,197450.0
2023-09-20 11:10:00,40.16,40.17,40.15,40.15,121493.0,37.9468,37.9562,37.9374,37.9374,121493.0
2023-09-20 11:15:00,40.15,40.16,40.13,40.15,117820.0,37.9374,37.9468,37.9185,37.9374,117820.0
2023-09-20 11:20:00,40.14,40.15,40.13,40.15,72018.0,37.9279,37.9374,37.9185,37.9374,72018.0
2023-09-20 11:25:00,40.15,40.15,40.12,40.12,85746.0,37.9374,37.9374,37.909,37.909,85746.0
2023-09-20 11:30:00,40.12,40.14,40.12,40.14,137525.0,37.909,37.9279,37.909,37.9279,137525.0
2023-09-20 11:35:00,40.14,40.15,40.12,40.12,77587.0,37.9279,37.9374,37.909,37.909,77587.0
2023-09-20 11:40:00,40.12,40.13,40.11,40.13,27111.0,37.909,37.9185,37.8996,37.9185,27111.0
2023-09-20 11:45:00,40.12,40.13,40.12,40.12,62646.0,37.909,37.9185,37.909,37.909,62646.0
2023-09-20 11:50:00,40.12,40.13,40.11,40.13,72385.0,37.909,37.9185,37.8996,37.9185,72385.0
2023-09-20 11:55:00,40.13,40.13,40.12,40.13,43161.0,37.9185,37.9185,37.909,37.9185,43161.0
2023-09-20 12:00:00,40.13,40.13,40.12,40.12,54412.0,37.9185,37.9185,37.909,37.909,54412.0
2023-09-20 12:05:00,40.12,40.13,40.12,40.12,125182.0,37.909,37.9185,37.909,37.909,125182.0
2023-09-20 12:10:00,40.13,40.13,40.11,40.13,55267.0,37.9185,37.9185,37.8996,37.9185,55267.0
2023-09-20 12:15:00,40.13,40.14,40.12,40.13,115929.0,37.9185,37.9279,37.909,37.9185,115929.0
2023-09-20 12:20:00,40.13,40.14,40.13,40.14,44665.0,37.9185,37.9279,37.9185,37.9279,44665.0
2023-09-20 12:25:00,40.13,40.15,40.13,40.15,38749.0,37.9185,37.9374,37.9185,37.9374,38749.0
2023-09-20 12:30:00,40.15,40.15,40.14,40.15,30796.0,37.9374,37.9374,37.9279,37.9374,30796.0
2023-09-20 12:35:00,40.15,40.15,40.14,40.15,22171.0,37.9374,37.9374,37.9279,37.9374,22171.0
2023-09-20 12:40:00,40.15,40.17,40.14,40.16,89171.0,37.9374,37.9562,37.9279,37.9468,89171.0
2023-09-20 12:45:00,40.17,40.17,40.15,40.15,224166.0,37.9562,37.9562,37.9374,37.9374,224166.0
2023-09-20 12:50:00,40.16,40.17,40.15,40.17,102783.0,37.9468,37.9562,37.9374,37.9562,102783.0
2023-09-20 12:55:00,40.16,40.18,40.16,40.18,43007.0,37.9468,37.9657,37.9468,37.9657,43007.0
2023-09-20 13:00:00,40.18,40.18,40.16,40.17,94521.0,37.9657,37.9657,37.9468,37.9562,94521.0
2023-09-20 13:05:00,40.17,40.18,40.16,40.16,39435.0,37.9562,37.9657,37.9468,37.9468,39435.0
2023-09-20 13:10:00,40.17,40.17,40.15,40.15,40750.0,37.9562,37.9562,37.9374,37.9374,40750.0
2023-09-20 13:15:00,40.16,40.16,40.15,40.16,73486.0,37.9468,37.9468,37.9374,37.9468,73486.0
2023-09-20 13:20:00,40.16,40.17,40.15,40.17,63174.0,37.9468,37.9562,37.9374,37.9562,63174.0
2023-09-20 13:25:00,40.17,40.17,40.15,40.15,56436.0,37.9562,37.9562,37.9374,37.9374,56436.0
2023-09-20 13:30:00,40.16,40.16,40.14,40.15,64323.0,37.9468,37.9468,37.9279,37.9374,64323.0
2023-09-20 13:35:00,40.15,40.15,40.14,40.14,56020.0,37.9374,37.9374,37.9279,37.9279,56020.0
2023-09-20 13:40:00,40.14,40.15,40.13,40.14,82382.0,37.9279,37.9374,37.9185,37.9279,82382.0
2023-09-20 13:45:00,40.14,40.15,40.13,40.15,54757.0,37.9279,37.9374,37.9185,37.9374,54757.0
2023-09-20 13:50:00,40.14,40.16,40.14,40.16,45897.0,37.9279,37.9468,37.9279,37.9468,45897.0
2023-09-20 13:55:00,40.16,40.17,40.15,40.16,80921.0,37.9468,37.9562,37.9374,37.9468,80921.0
2023-09-20 14:00:00,40.16,40.17,40.02,40.03,274996.0,37.9468,37.9562,37.8145,37.824,274996.0
2023-09-20 14:05:00,40.03,40.08,40.01,40.04,141600.0,37.824,37.8712,37.8051,37.8334,141600.0
2023-09-20 14:10:00,40.04,40.07,40.02,40.04,337106.0,37.8334,37.8618,37.8145,37.8334,337106.0
2023-09-20 14:15:00,40.03,40.07,40.02,40.04,103938.0,37.824,37.8618,37.8145,37.8334,103938.0
2023-09-20 14:20:00,40.04,40.07,40.03,40.07,81738.0,37.8334,37.8618,37.824,37.8618,81738.0
2023-09-20 14:25:00,40.06,40.09,40.05,40.05,126616.0,37.8523,37.8807,37.8429,37.8429,126616.0
2023-09-20 14:30:00,40.05,40.14,40.03,40.09,241934.0,37.8429,37.9279,37.824,37.8807,241934.0
2023-09-20 14:35:00,40.09,40.13,40.09,40.1,176319.0,37.8807,37.9185,37.8807,37.8901,176319.0
2023-09-20 14:40:00,40.1,40.11,40.06,40.08,147101.0,37.8901,37.8996,37.8523,37.8712,147101.0
2023-09-20 14:45:00,40.09,40.1,40.04,40.04,149260.0,37.8807,37.8901,37.8334,37.8334,149260.0
2023-09-20 14:50:00,40.04,40.05,40.0,40.01,230174.0,37.8334,37.8429,37.7956,37.8051,230174.0
2023-09-20 14:55:00,40.01,40.05,40.0,40.02,120561.0,37.8051,37.8429,37.7956,37.8145,120561.0
2023-09-20 15:00:00,40.01,40.03,39.99,40.02,93774.0,37.8051,37.824,37.7862,37.8145,93774.0
2023-09-20 15:05:00,40.01,40.03,39.98,39.99,142433.0,37.8051,37.824,37.7767,37.7862,142433.0
2023-09-20 15:10:00,40.0,40.0,39.94,39.94,133218.0,37.7956,37.7956,37.7389,37.7389,133218.0
2023-09-20 15:15:00,39.94,39.95,39.9,39.91,311780.0,37.7389,37.7484,37.7011,37.7106,311780.0
2023-09-20 15:20:00,39.91,39.94,39.9,39.94,122162.0,37.7106,37.7389,37.7011,37.7389,122162.0
2023-09-20 15:25:00,39.94,39.96,39.93,39.95,97967.0,37.7389,37.7578,37.7295,37.7484,97967.0
2023-09-20 15:30:00,39.95,39.95,39.88,39.89,148379.0,37.7484,37.7484,37.6822,37.6917,148379.0
2023-09-20 15:35:00,39.89,39.89,39.87,39.88,62435.0,37.6917,37.6917,37.6728,37.6822,62435.0
2023-09-20 15:40:00,39.88,39.89,39.86,39.87,158627.0,37.6822,37.6917,37.6633,37.6728,158627.0
2023-09-20 15:45:00,39.86,39.87,39.85,39.86,157756.0,37.6633,37.6728,37.6539,37.6633,157756.0
2023-09-20 15:50:00,39.86,39.86,39.85,39.86,48722.0,37.6633,37.6633,37.6539,37.6633,48722.0
2023-09-20 15:55:00,39.86,39.86,39.82,39.82,212196.0,37.6633,37.6633,37.6255,37.6255,212196.0
2023-09-21 09:30:00,39.32,39.35,39.29,39.3,742332.0,37.1531,37.1814,37.1247,37.1342,742332.0
2023-09-21 09:35:00,39.3,39.34,39.23,39.24,395442.0,37.1342,37.172,37.0681,37.0775,395442.0
2023-09-21 09:40:00,39.25,39.3,39.23,39.24,147762.0,37.0869,37.1342,37.0681,37.0775,147762.0
2023-09-21 09:45:00,39.23,39.27,39.22,39.24,196006.0,37.0681,37.1058,37.0586,37.0775,196006.0
2023-09-21 09:50:00,39.24,39.25,39.2,39.22,97000.0,37.0775,37.0869,37.0397,37.0586,97000.0
2023-09-21 09:55:00,39.21,39.22,39.2,39.21,135997.0,37.0492,37.0586,37.0397,37.0492,135997.0
2023-09-21 10:00:00,39.21,39.25,39.2,39.23,277023.0,37.0492,37.0869,37.0397,37.0681,277023.0
2023-09-21 10:05:00,39.23,39.27,39.22,39.26,247316.0,37.0681,37.1058,37.0586,37.0964,247316.0
2023-09-21 10:10:00,39.27,39.29,39.25,39.26,193370.0,37.1058,37.1247,37.0869,37.0964,193370.0
2023-09-21 10:15:00,39.26,39.33,39.26,39.33,103757.0,37.0964,37.1625,37.0964,37.1625,103757.0
2023-09-21 10:20:00,39.33,39.35,39.32,39.33,177864.0,37.1625,37.1814,37.1531,37.1625,177864.0
2023-09-21 10:25:00,39.32,39.33,39.31,39.31,260777.0,37.1531,37.1625,37.1436,37.1436,260777.0
2023-09-21 10:30:00,39.32,39.34,39.3,39.33,237907.0,37.1531,37.172,37.1342,37.1625,237907.0
2023-09-21 10:35:00,39.33,39.37,39.33,39.36,170945.0,37.1625,37.2003,37.1625,37.1909,170945.0
2023-09-21 10:40:00,39.37,39.38,39.32,39.32,113304.0,37.2003,37.2098,37.1531,37.1531,113304.0
2023-09-21 10:45:00,39.32,39.33,39.3,39.31,182765.0,37.1531,37.1625,37.1342,37.1436,182765.0
2023-09-21 10:50:00,39.31,39.32,39.29,39.3,214242.0,37.1436,37.1531,37.1247,37.1342,214242.0
2023-09-21 10:55:00,39.3,39.32,39.28,39.28,140663.0,37.1342,37.1531,37.1153,37.1153,140663.0
2023-09-21 11:00:00,39.29,39.32,39.28,39.31,125085.0,37.1247,37.1531,37.1153,37.1436,125085.0
2023-09-21 11:05:00,39.32,39.34,39.31,39.33,132280.0,37.1531,37.172,37.1436,37.1625,132280.0
2023-09-21 11:10:00,39.33,39.35,39.31,39.32,192267.0,37.1625,37.1814,37.1436,37.1531,192267.0
2023-09-21 11:15:00,39.32,39.33,39.3,39.3,93577.0,37.1531,37.1625,37.1342,37.1342,93577.0
2023-09-21 11:20:00,39.3,39.33,39.29,39.3,172146.0,37.1342,37.1625,37.1247,37.1342,172146.0
2023-09-21 11:25:00,39.3,39.3,39.28,39.29,143542.0,37.1342,37.1342,37.1153,37.1247,143542.0
2023-09-21 11:30:00,39.29,39.32,39.28,39.31,120431.0,37.1247,37.1531,37.1153,37.1436,120431.0
2023-09-21 11:35:00,39.31,39.32,39.28,39.3,138313.0,37.1436,37.1531,37.1153,37.1342,138313.0
2023-09-21 11:40:00,39.3,39.3,39.26,39.27,145998.0,37.1342,37.1342,37.0964,37.1058,145998.0
2023-09-21 11:45:00,39.27,39.3,39.27,39.3,88246.0,37.1058,37.1342,37.1058,37.1342,88246.0
2023-09-21 11:50:00,39.29,39.31,39.28,39.28,139046.0,37.1247,37.1436,37.1153,37.1153,139046.0
2023-09-21 11:55:00,39.28,39.29,39.27,39.28,86859.0,37.1153,37.1247,37.1058,37.1153,86859.0
2023-09-21 12:00:00,39.29,39.29,39.25,39.26,117528.0,37.1247,37.1247,37.0869,37.0964,117528.0
2023-09-21 12:05:00,39.26,39.27,39.25,39.25,111439.0,37.0964,37.1058,37.0869,37.0869,111439.0
2023-09-21 12:10:00,39.26,39.26,39.24,39.26,206065.0,37.0964,37.0964,37.0775,37.0964,206065.0
2023-09-21 12:15:00,39.25,39.26,39.25,39.26,70810.0,37.0869,37.0964,37.0869,37.0964,70810.0
2023-09-21 12:20:00,39.26,39.28,39.25,39.26,136033.0,37.0964,37.1153,37.0869,37.0964,136033.0
2023-09-21 12:25:00,39.27,39.27,39.25,39.27,205387.0,37.1058,37.1058,37.0869,37.1058,205387.0
2023-09-21 12:30:00,39.26,39.28,39.25,39.27,181983.0,37.0964,37.1153,37.0869,37.1058,181983.0
2023-09-21 12:35:00,39.27,39.28,39.25,39.26,128039.0,37.1058,37.1153,37.0869,37.0964,128039.0
2023-09-21 12:40:00,39.25,39.27,39.25,39.25,210594.0,37.0869,37.1058,37.0869,37.0869,210594.0
2023-09-21 12:45:00,39.26,39.29,39.25,39.29,141626.0,37.0964,37.1247,37.0869,37.1247,141626.0
2023-09-21 12:50:00,39.28,39.28,39.26,39.27,118161.0,37.1153,37.1153,37.0964,37.1058,118161.0
2023-09-21 12:55:00,39.27,39.27,39.25,39.25,85566.0,37.1058,37.1058,37.0869,37.0869,85566.0
2023-09-21 13:00:00,39.26,39.28,39.25,39.27,93481.0,37.0964,37.1153,37.0869,37.1058,93481.0
2023-09-21 13:05:00,39.26,39.29,39.26,39.28,110543.0,37.0964,37.1247,37.0964,37.1153,110543.0
2023-09-21 13:10:00,39.28,39.3,39.27,39.29,143280.0,37.1153,37.1342,37.1058,37.1247,143280.0
2023-09-21 13:15:00,39.28,39.31,39.28,39.3,93522.0,37.1153,37.1436,37.1153,37.1342,93522.0
2023-09-21 13:20:00,39.3,39.31,39.29,39.31,73571.0,37.1342,37.1436,37.1247,37.1436,73571.0
2023-09-21 13:25:00,39.3,39.32,39.3,39.31,50013.0,37.1342,37.1531,37.1342,37.1436,50013.0
2023-09-21 13:30:00,39.32,39.32,39.31,39.31,38662.0,37.1531,37.1531,37.1436,37.1436,38662.0
2023-09-21 13:35:00,39.32,39.34,39.31,39.33,65536.0,37.1531,37.172,37.1436,37.1625,65536.0
2023-09-21 13:40:00,39.33,39.34,39.3,39.31,60214.0,37.1625,37.172,37.1342,37.1436,60214.0
2023-09-21 13:45:00,39.3,39.33,39.3,39.32,39895.0,37.1342,37.1625,37.1342,37.1531,39895.0
2023-09-21 13:50:00,39.32,39.33,39.31,39.32,47711.0,37.1531,37.1625,37.1436,37.1531,47711.0
2023-09-21 13:55:00,39.32,39.32,39.3,39.3,23331.0,37.1531,37.1531,37.1342,37.1342,23331.0
2023-09-21 14:00:00,39.3,39.31,39.29,39.3,90502.0,37.1342,37.1436,37.1247,37.1342,90502.0
2023-09-21 14:05:00,39.3,39.31,39.29,39.3,175958.0,37.1342,37.1436,37.1247,37.1342,175958.0
2023-09-21 14:10:00,39.3,39.31,39.28,39.28,89233.0,37.1342,37.1436,37.1153,37.1153,89233.0
2023-09-21 14:15:00,39.29,39.29,39.28,39.29,72430.0,37.1247,37.1247,37.1153,37.1247,72430.0
2023-09-21 14:20:00,39.29,39.3,39.28,39.3,43252.0,37.1247,37.1342,37.1153,37.1342,43252.0
2023-09-21 14:25:00,39.3,39.3,39.27,39.28,136753.0,37.1342,37.1342,37.1058,37.1153,136753.0
2023-09-21 14:30:00,39.27,39.28,39.26,39.27,45877.0,37.1058,37.1153,37.0964,37.1058,45877.0
2023-09-21 14:35:00,39.26,39.3,39.26,39.29,93371.0,37.0964,37.1342,37.0964,37.1247,93371.0
2023-09-21 14:40:00,39.29,39.3,39.29,39.29,57000.0,37.1247,37.1342,37.1247,37.1247,57000.0
2023-09-21 14:45:00,39.29,39.3,39.27,39.27,131907.0,37.1247,37.1342,37.1058,37.1058,131907.0
2023-09-21 14:50:00,39.28,39.28,39.26,39.27,93144.0,37.1153,37.1153,37.0964,37.1058,93144.0
2023-09-21 14:55:00,39.28,39.28,39.27,39.28,148409.0,37.1153,37.1153,37.1058,37.1153,148409.0
2023-09-21 15:00:00,39.27,39.28,39.26,39.27,111960.0,37.1058,37.1153,37.0964,37.1058,111960.0
2023-09-21 15:05:00,39.27,39.28,39.25,39.26,92549.0,37.1058,37.1153,37.0869,37.0964,92549.0
2023-09-21 15:10:00,39.26,39.26,39.24,39.25,84178.0,37.0964,37.0964,37.0775,37.0869,84178.0
2023-09-21 15:15:00,39.25,39.25,39.23,39.24,131660.0,37.0869,37.0869,37.0681,37.0775,131660.0
2023-09-21 15:20:00,39.24,39.25,39.24,39.25,70840.0,37.0775,37.0869,37.0775,37.0869,70840.0
2023-09-21 15:25:00,39.25,39.25,39.22,39.23,91253.0,37.0869,37.0869,37.0586,37.0681,91253.0
2023-09-21 15:30:00,39.23,39.24,39.22,39.23,145189.0,37.0681,37.0775,37.0586,37.0681,145189.0
2023-09-21 15:35:00,39.23,39.24,39.23,39.23,91079.0,37.0681,37.0775,37.0681,37.0681,91079.0
2023-09-21 15:40:00,39.23,39.24,39.23,39.23,125422.0,37.0681,37.0775,37.0681,37.0681,125422.0
2023-09-21 15:45:00,39.23,39.24,39.23,39.23,59890.0,37.0681,37.0775,37.0681,37.0681,59890.0
2023-09-21 15:50:00,39.23,39.23,39.21,39.22,145666.0,37.0681,37.0681,37.0492,37.0586,145666.0
2023-09-21 15:55:00,39.22,39.22,39.18,39.19,254394.0,37.0586,37.0586,37.0208,37.0303,254394.0
2023-09-22 09:30:00,39.82,39.82,39.77,39.78,283691.0,37.6255,37.6255,37.5783,37.5877,283691.0
2023-09-22 09:35:00,39.79,39.8,39.77,39.78,214860.0,37.5972,37.6066,37.5783,37.5877,214860.0
2023-09-22 09:40:00,39.79,39.79,39.72,39.74,186207.0,37.5972,37.5972,37.531,37.5499,186207.0
2023-09-22 09:45:00,39.73,39.78,39.73,39.76,304914.0,37.5405,37.5877,37.5405,37.5688,304914.0
2023-09-22 09:50:00,39.77,39.77,39.71,39.72,144799.0,37.5783,37.5783,37.5216,37.531,144799.0
2023-09-22 09:55:00,39.72,39.79,39.72,39.79,116516.0,37.531,37.5972,37.531,37.5972,116516.0
2023-09-22 10:00:00,39.79,39.83,39.76,39.83,184269.0,37.5972,37.635,37.5688,37.635,184269.0
2023-09-22 10:05:00,39.83,39.86,39.82,39.83,112508.0,37.635,37.6633,37.6255,37.635,112508.0
2023-09-22 10:10:00,39.82,39.83,39.76,39.77,98567.0,37.6255,37.635,37.5688,37.5783,98567.0
2023-09-22 10:15:00,39.77,39.8,39.75,39.8,63749.0,37.5783,37.6066,37.5594,37.6066,63749.0
2023-09-22 10:20:00,39.8,39.83,39.79,39.82,116775.0,37.6066,37.635,37.5972,37.6255,116775.0
2023-09-22 10:25:00,39.82,39.82,39.78,39.79,655042.0,37.6255,37.6255,37.5877,37.5972,655042.0
2023-09-22 10:30:00,39.8,39.84,39.79,39.84,2314779.0,37.6066,37.6444,37.5972,37.6444,2314779.0
2023-09-22 10:35:00,39.84,39.86,39.83,39.86,67800.0,37.6444,37.6633,37.635,37.6633,67800.0
2023-09-22 10:40:00,39.85,39.86,39.78,39.79,1117226.0,37.6539,37.6633,37.5877,37.5972,1117226.0
2023-09-22 10:45:00,39.79,39.8,39.77,39.77,233623.0,37.5972,37.6066,37.5783,37.5783,233623.0
2023-09-22 10:50:00,39.77,39.79,39.75,39.79,95341.0,37.5783,37.5972,37.5594,37.5972,95341.0
2023-09-22 10:55:00,39.78,39.8,39.77,39.77,65995.0,37.5877,37.6066,37.5783,37.5783,65995.0
2023-09-22 11:00:00,39.77,39.78,39.74,39.75,73433.0,37.5783,37.5877,37.5499,37.5594,73433.0
2023-09-22 11:05:00,39.75,39.75,39.7,39.71,152968.0,37.5594,37.5594,37.5122,37.5216,152968.0
2023-09-22 11:10:00,39.7,39.71,39.67,39.69,143107.0,37.5122,37.5216,37.4838,37.5027,143107.0
2023-09-22 11:15:00,39.7,39.72,39.7,39.7,127016.0,37.5122,37.531,37.5122,37.5122,127016.0
2023-09-22 11:20:00,39.7,39.71,39.69,39.69,73479.0,37.5122,37.5216,37.5027,37.5027,73479.0
2023-09-22 11:25:00,39.7,39.73,39.69,39.72,306579.0,37.5122,37.5405,37.5027,37.531,306579.0
2023-09-22 11:30:00,39.72,39.73,39.72,39.72,76013.0,37.531,37.5405,37.531,37.531,76013.0
2023-09-22 11:35:00,39.73,39.74,39.71,39.72,56141.0,37.5405,37.5499,37.5216,37.531,56141.0
2023-09-22 11:40:00,39.73,39.75,39.71,39.72,79563.0,37.5405,37.5594,37.5216,37.531,79563.0
2023-09-22 11:45:00,39.72,39.73,39.71,39.72,98772.0,37.531,37.5405,37.5216,37.531,98772.0
2023-09-22 11:50:00,39.71,39.74,39.71,39.71,80115.0,37.5216,37.5499,37.5216,37.5216,80115.0
2023-09-22 11:55:00,39.71,39.71,39.68,39.7,78671.0,37.5216,37.5216,37.4933,37.5122,78671.0
2023-09-22 12:00:00,39.69,39.69,39.68,39.69,25890.0,37.5027,37.5027,37.4933,37.5027,25890.0
2023-09-22 12:05:00,39.68,39.69,39.67,39.68,58060.0,37.4933,37.5027,37.4838,37.4933,58060.0
2023-09-22 12:10:00,39.69,39.71,39.67,39.7,69236.0,37.5027,37.5216,37.4838,37.5122,69236.0
2023-09-22 12:15:00,39.7,39.72,39.69,39.71,87128.0,37.5122,37.531,37.5027,37.5216,87128.0
2023-09-22 12:20:00,39.71,39.71,39.69,39.7,83180.0,37.5216,37.5216,37.5027,37.5122,83180.0
2023-09-22 12:25:00,39.71,39.71,39.69,39.7,47444.0,37.5216,37.5216,37.5027,37.5122,47444.0
2023-09-22 12:30:00,39.7,39.72,39.7,39.72,58939.0,37.5122,37.531,37.5122,37.531,58939.0
2023-09-22 12:35:00,39.72,39.72,39.71,39.72,64574.0,37.531,37.531,37.5216,37.531,64574.0
2023-09-22 12:40:00,39.72,39.73,39.71,39.72,90514.0,37.531,37.5405,37.5216,37.531,90514.0
2023-09-22 12:45:00,39.72,39.72,39.71,39.71,121735.0,37.531,37.531,37.5216,37.5216,121735.0
2023-09-22 12:50:00,39.72,39.72,39.7,39.71,211216.0,37.531,37.531,37.5122,37.5216,211216.0
2023-09-22 12:55:00,39.7,39.71,39.69,39.7,83918.0,37.5122,37.5216,37.5027,37.5122,83918.0
2023-09-22 13:00:00,39.7,39.7,39.68,39.69,52775.0,37.5122,37.5122,37.4933,37.5027,52775.0
2023-09-22 13:05:00,39.7,39.7,39.67,39.68,57213.0,37.5122,37.5122,37.4838,37.4933,57213.0
2023-09-22 13:10:00,39.68,39.7,39.66,39.69,78950.0,37.4933,37.5122,37.4744,37.5027,78950.0
2023-09-22 13:15:00,39.69,39.7,39.67,39.68,75102.0,37.5027,37.5122,37.4838,37.4933,75102.0
2023-09-22 13:20:00,39.69,39.69,39.64,39.65,89330.0,37.5027,37.5027,37.4555,37.4649,89330.0
2023-09-22 13:25:00,39.66,39.67,39.65,39.66,34553.0,37.4744,37.4838,37.4649,37.4744,34553.0
2023-09-22 13:30:00,39.66,39.66,39.63,39.66,35378.0,37.4744,37.4744,37.446,37.4744,35378.0
2023-09-22 13:35:00,39.66,39.67,39.63,39.64,52644.0,37.4744,37.4838,37.446,37.4555,52644.0
2023-09-22 13:40:00,39.65,39.65,39.62,39.63,46819.0,37.4649,37.4649,37.4366,37.446,46819.0
2023-09-22 13:45:00,39.63,39.65,39.63,39.64,40093.0,37.446,37.4649,37.446,37.4555,40093.0
2023-09-22 13:50:00,39.64,39.65,39.62,39.64,59996.0,37.4555,37.4649,37.4366,37.4555,59996.0
2023-09-22 13:55:00,39.64,39.65,39.63,39.63,119037.0,37.4555,37.4649,37.446,37.446,119037.0
2023-09-22 14:00:00,39.63,39.64,39.62,39.64,33594.0,37.446,37.4555,37.4366,37.4555,33594.0
2023-09-22 14:05:00,39.64,39.65,39.63,39.64,107390.0,37.4555,37.4649,37.446,37.4555,107390.0
2023-09-22 14:10:00,39.63,39.64,39.61,39.63,67274.0,37.446,37.4555,37.4271,37.446,67274.0
2023-09-22 14:15:00,39.63,39.63,39.61,39.63,78361.0,37.446,37.446,37.4271,37.446,78361.0
2023-09-22 14:20:00,39.63,39.66,39.62,39.66,60434.0,37.446,37.4744,37.4366,37.4744,60434.0
2023-09-22 14:25:00,39.66,39.67,39.65,39.66,164609.0,37.4744,37.4838,37.4649,37.4744,164609.0
2023-09-22 14:30:00,39.65,39.66,39.63,39.66,132263.0,37.4649,37.4744,37.446,37.4744,132263.0
2023-09-22 14:35:00,39.66,39.66,39.62,39.64,146409.0,37.4744,37.4744,37.4366,37.4555,146409.0
2023-09-22 14:40:00,39.64,39.64,39.62,39.62,55131.0,37.4555,37.4555,37.4366,37.4366,55131.0
2023-09-22 14:45:00,39.63,39.63,39.61,39.63,64311.0,37.446,37.446,37.4271,37.446,64311.0
2023-09-22 14:50:00,39.63,39.63,39.62,39.63,30370.0,37.446,37.446,37.4366,37.446,30370.0
2023-09-22 14:55:00,39.63,39.65,39.62,39.64,116580.0,37.446,37.4649,37.4366,37.4555,116580.0
2023-09-22 15:00:00,39.64,39.67,39.63,39.65,77038.0,37.4555,37.4838,37.446,37.4649,77038.0
2023-09-22 15:05:00,39.65,39.69,39.64,39.69,212647.0,37.4649,37.5027,37.4555,37.5027,212647.0
2023-09-22 15:10:00,39.69,39.69,39.68,39.68,89608.0,37.5027,37.5027,37.4933,37.4933,89608.0
2023-09-22 15:15:00,39.69,39.69,39.67,39.68,144364.0,37.5027,37.5027,37.4838,37.4933,144364.0
2023-09-22 15:20:00,39.68,39.7,39.67,39.69,183393.0,37.4933,37.5122,37.4838,37.5027,183393.0
2023-09-22 15:25:00,39.69,39.69,39.68,39.68,65441.0,37.5027,37.5027,37.4933,37.4933,65441.0
2023-09-22 15:30:00,39.69,39.69,39.65,39.66,204220.0,37.5027,37.5027,37.4649,37.4744,204220.0
2023-09-22 15:35:00,39.66,39.67,39.65,39.66,102527.0,37.4744,37.4838,37.4649,37.4744,102527.0
2023-09-22 15:40:00,39.66,39.67,39.63,39.64,83790.0,37.4744,37.4838,37.446,37.4555,83790.0
2023-09-22 15:45:00,39.64,39.65,39.62,39.64,298732.0,37.4555,37.4649,37.4366,37.4555,298732.0
2023-09-22 15:50:00,39.64,39.64,39.61,39.62,232928.0,37.4555,37.4555,37.4271,37.4366,232928.0
2023-09-22 15:55:00,39.62,39.66,39.62,39.64,342660.0,37.4366,37.4744,37.4366,37.4555,342660.0
2023-09-25 09:30:00,39.36,39.38,39.34,39.38,178384.0,37.1909,37.2098,37.172,37.2098,178384.0
2023-09-25 09:35:00,39.38,39.4,39.37,39.4,212626.0,37.2098,37.2287,37.2003,37.2287,212626.0
2023-09-25 09:40:00,39.4,39.42,39.37,39.37,118986.0,37.2287,37.2476,37.2003,37.2003,118986.0
2023-09-25 09:45:00,39.37,39.4,39.35,39.39,187368.0,37.2003,37.2287,37.1814,37.2192,187368.0
2023-09-25 09:50:00,39.4,39.45,39.4,39.44,191510.0,37.2287,37.2759,37.2287,37.2665,191510.0
2023-09-25 09:55:00,39.44,39.48,39.44,39.46,126935.0,37.2665,37.3043,37.2665,37.2854,126935.0
2023-09-25 10:00:00,39.45,39.46,39.41,39.42,148677.0,37.2759,37.2854,37.2381,37.2476,148677.0
2023-09-25 10:05:00,39.42,39.45,39.4,39.41,153173.0,37.2476,37.2759,37.2287,37.2381,153173.0
2023-09-25 10:10:00,39.41,39.45,39.4,39.43,235874.0,37.2381,37.2759,37.2287,37.257,235874.0
2023-09-25 10:15:00,39.43,39.46,39.41,39.41,266708.0,37.257,37.2854,37.2381,37.2381,266708.0
2023-09-25 10:20:00,39.41,39.43,39.39,39.39,82709.0,37.2381,37.257,37.2192,37.2192,82709.0
2023-09-25 10:25:00,39.4,39.42,39.37,39.41,336425.0,37.2287,37.2476,37.2003,37.2381,336425.0
2023-09-25 10:30:00,39.41,39.44,39.4,39.43,168897.0,37.2381,37.2665,37.2287,37.257,168897.0
2023-09-25 10:35:00,39.43,39.44,39.4,39.4,224867.0,37.257,37.2665,37.2287,37.2287,224867.0
2023-09-25 10:40:00,39.41,39.42,39.39,39.41,164174.0,37.2381,37.2476,37.2192,37.2381,164174.0
2023-09-25 10:45:00,39.41,39.44,39.4,39.43,142418.0,37.2381,37.2665,37.2287,37.257,142418.0
2023-09-25 10:50:00,39.42,39.43,39.4,39.41,189740.0,37.2476,37.257,37.2287,37.2381,189740.0
2023-09-25 10:55:00,39.41,39.42,39.4,39.41,84676.0,37.2381,37.2476,37.2287,37.2381,84676.0
2023-09-25 11:00:00,39.41,39.43,39.4,39.43,147736.0,37.2381,37.257,37.2287,37.257,147736.0
2023-09-25 11:05:00,39.42,39.47,39.42,39.47,106803.0,37.2476,37.2948,37.2476,37.2948,106803.0
2023-09-25 11:10:00,39.46,39.48,39.45,39.47,191027.0,37.2854,37.3043,37.2759,37.2948,191027.0
2023-09-25 11:15:00,39.47,39.5,39.47,39.5,295909.0,37.2948,37.3232,37.2948,37.3232,295909.0
2023-09-25 11:20:00,39.49,39.5,39.48,39.5,132332.0,37.3137,37.3232,37.3043,37.3232,132332.0
2023-09-25 11:25:00,39.5,39.5,39.46,39.47,200441.0,37.3232,37.3232,37.2854,37.2948,200441.0
2023-09-25 11:30:00,39.47,39.5,39.46,39.49,136906.0,37.2948,37.3232,37.2854,37.3137,136906.0
2023-09-25 11:35:00,39.5,39.5,39.48,39.48,73651.0,37.3232,37.3232,37.3043,37.3043,73651.0
2023-09-25 11:40:00,39.49,39.5,39.47,39.5,114312.0,37.3137,37.3232,37.2948,37.3232,114312.0
2023-09-25 11:45:00,39.49,39.5,39.48,39.49,66529.0,37.3137,37.3232,37.3043,37.3137,66529.0
2023-09-25 11:50:00,39.48,39.5,39.48,39.5,42035.0,37.3043,37.3232,37.3043,37.3232,42035.0
2023-09-25 11:55:00,39.49,39.5,39.48,39.49,47295.0,37.3137,37.3232,37.3043,37.3137,47295.0
2023-09-25 12:00:00,39.5,39.51,39.49,39.5,70634.0,37.3232,37.3326,37.3137,37.3232,70634.0
2023-09-25 12:05:00,39.51,39.52,39.5,39.51,152527.0,37.3326,37.3421,37.3232,37.3326,152527.0
2023-09-25 12:10:00,39.52,39.52,39.5,39.51,54546.0,37.3421,37.3421,37.3232,37.3326,54546.0
2023-09-25 12:15:00,39.5,39.52,39.5,39.51,12964.0,37.3232,37.3421,37.3232,37.3326,12964.0
2023-09-25 12:20:00,39.52,39.53,39.51,39.52,53359.0,37.3421,37.3515,37.3326,37.3421,53359.0
2023-09-25 12:25:00,39.52,39.53,39.51,39.52,63298.0,37.3421,37.3515,37.3326,37.3421,63298.0
2023-09-25 12:30:00,39.51,39.52,39.49,39.5,37808.0,37.3326,37.3421,37.3137,37.3232,37808.0
2023-09-25 12:35:00,39.49,39.5,39.48,39.48,36035.0,37.3137,37.3232,37.3043,37.3043,36035.0
2023-09-25 12:40:00,39.48,39.5,39.48,39.48,61284.0,37.3043,37.3232,37.3043,37.3043,61284.0
2023-09-25 12:45:00,39.48,39.49,39.47,39.48,44518.0,37.3043,37.3137,37.2948,37.3043,44518.0
2023-09-25 12:50:00,39.48,39.48,39.45,39.47,129452.0,37.3043,37.3043,37.2759,37.2948,129452.0
2023-09-25 12:55:00,39.47,39.48,39.46,39.47,23434.0,37.2948,37.3043,37.2854,37.2948,23434.0
2023-09-25 13:00:00,39.47,39.47,39.46,39.47,53277.0,37.2948,37.2948,37.2854,37.2948,53277.0
2023-09-25 13:05:00,39.46,39.5,39.46,39.49,49187.0,37.2854,37.3232,37.2854,37.3137,49187.0
2023-09-25 13:10:00,39.49,39.5,39.48,39.49,73724.0,37.3137,37.3232,37.3043,37.3137,73724.0
2023-09-25 13:15:00,39.49,39.5,39.48,39.48,121087.0,37.3137,37.3232,37.3043,37.3043,121087.0
2023-09-25 13:20:00,39.48,39.49,39.47,39.47,93593.0,37.3043,37.3137,37.2948,37.2948,93593.0
2023-09-25 13:25:00,39.48,39.48,39.46,39.47,118913.0,37.3043,37.3043,37.2854,37.2948,118913.0
2023-09-25 13:30:00,39.47,39.48,39.46,39.48,24356.0,37.2948,37.3043,37.2854,37.3043,24356.0
2023-09-25 13:35:00,39.48,39.48,39.47,39.48,16309.0,37.3043,37.3043,37.2948,37.3043,16309.0
2023-09-25 13:40:00,39.47,39.48,39.46,39.46,52178.0,37.2948,37.3043,37.2854,37.2854,52178.0
2023-09-25 13:45:00,39.47,39.47,39.45,39.47,78886.0,37.2948,37.2948,37.2759,37.2948,78886.0
2023-09-25 13:50:00,39.46,39.48,39.46,39.48,50310.0,37.2854,37.3043,37.2854,37.3043,50310.0
2023-09-25 13:55:00,39.47,39.48,39.47,39.48,27636.0,37.2948,37.3043,37.2948,37.3043,27636.0
2023-09-25 14:00:00,39.48,39.5,39.48,39.49,248569.0,37.3043,37.3232,37.3043,37.3137,248569.0
2023-09-25 14:05:00,39.49,39.49,39.47,39.47,46370.0,37.3137,37.3137,37.2948,37.2948,46370.0
2023-09-25 14:10:00,39.47,39.47,39.46,39.47,38400.0,37.2948,37.2948,37.2854,37.2948,38400.0
2023-09-25 14:15:00,39.47,39.47,39.46,39.47,52033.0,37.2948,37.2948,37.2854,37.2948,52033.0
2023-09-25 14:20:00,39.47,39.47,39.45,39.46,77312.0,37.2948,37.2948,37.2759,37.2854,77312.0
2023-09-25 14:25:00,39.45,39.48,39.45,39.47,92557.0,37.2759,37.3043,37.2759,37.2948,92557.0
2023-09-25 14:30:00,39.47,39.48,39.46,39.47,31777.0,37.2948,37.3043,37.2854,37.2948,31777.0
2023-09-25 14:35:00,39.47,39.49,39.46,39.48,126227.0,37.2948,37.3137,37.2854,37.3043,126227.0
2023-09-25 14:40:00,39.48,39.49,39.46,39.47,156676.0,37.3043,37.3137,37.2854,37.2948,156676.0
2023-09-25 14:45:00,39.46,39.48,39.46,39.47,226667.0,37.2854,37.3043,37.2854,37.2948,226667.0
2023-09-25 14:50:00,39.47,39.47,39.46,39.47,24000.0,37.2948,37.2948,37.2854,37.2948,24000.0
2023-09-25 14:55:00,39.47,39.47,39.46,39.46,27940.0,37.2948,37.2948,37.2854,37.2854,27940.0
2023-09-25 15:00:00,39.46,39.47,39.44,39.44,99023.0,37.2854,37.2948,37.2665,37.2665,99023.0
2023-09-25 15:05:00,39.45,39.46,39.44,39.45,71359.0,37.2759,37.2854,37.2665,37.2759,71359.0
2023-09-25 15:10:00,39.45,39.45,39.44,39.45,111168.0,37.2759,37.2759,37.2665,37.2759,111168.0
2023-09-25 15:15:00,39.45,39.48,39.44,39.48,192133.0,37.2759,37.3043,37.2665,37.3043,192133.0
2023-09-25 15:20:00,39.48,39.48,39.46,39.46,62561.0,37.3043,37.3043,37.2854,37.2854,62561.0
2023-09-25 15:25:00,39.47,39.47,39.45,39.47,93337.0,37.2948,37.2948,37.2759,37.2948,93337.0
2023-09-25 15:30:00,39.47,39.48,39.46,39.47,67745.0,37.2948,37.3043,37.2854,37.2948,67745.0
2023-09-25 15:35:00,39.47,39.48,39.46,39.48,87835.0,37.2948,37.3043,37.2854,37.3043,87835.0
2023-09-25 15:40:00,39.48,39.48,39.46,39.47,56981.0,37.3043,37.3043,37.2854,37.2948,56981.0
2023-09-25 15:45:00,39.47,39.47,39.46,39.47,107161.0,37.2948,37.2948,37.2854,37.2948,107161.0
2023-09-25 15:50:00,39.46,39.48,39.46,39.46,183201.0,37.2854,37.3043,37.2854,37.2854,183201.0
2023-09-25 15:55:00,39.46,39.5,39.46,39.5,173683.0,37.2854,37.3232,37.2854,37.3232,173683.0
2023-09-26 09:30:00,39.2,39.2,39.15,39.19,221947.0,37.0397,37.0397,36.9925,37.0303,221947.0
2023-09-26 09:35:00,39.2,39.26,39.19,39.25,206797.0,37.0397,37.0964,37.0303,37.0869,206797.0
2023-09-26 09:40:00,39.24,39.3,39.23,39.28,158699.0,37.0775,37.1342,37.0681,37.1153,158699.0
2023-09-26 09:45:00,39.29,39.3,39.23,39.24,214594.0,37.1247,37.1342,37.0681,37.0775,214594.0
2023-09-26 09:50:00,39.23,39.24,39.21,39.22,91949.0,37.0681,37.0775,37.0492,37.0586,91949.0
2023-09-26 09:55:00,39.23,39.24,39.21,39.22,96534.0,37.0681,37.0775,37.0492,37.0586,96534.0
2023-09-26 10:00:00,39.22,39.27,39.21,39.22,237912.0,37.0586,37.1058,37.0492,37.0586,237912.0
2023-09-26 10:05:00,39.21,39.26,39.21,39.22,181752.0,37.0492,37.0964,37.0492,37.0586,181752.0
2023-09-26 10:10:00,39.21,39.22,39.18,39.19,219765.0,37.0492,37.0586,37.0208,37.0303,219765.0
2023-09-26 10:15:00,39.19,39.19,39.16,39.17,110433.0,37.0303,37.0303,37.0019,37.0114,110433.0
2023-09-26 10:20:00,39.18,39.19,39.15,39.18,198058.0,37.0208,37.0303,36.9925,37.0208,198058.0
2023-09-26 10:25:00,39.17,39.21,39.15,39.21,177054.0,37.0114,37.0492,36.9925,37.0492,177054.0
2023-09-26 10:30:00,39.21,39.22,39.19,39.2,175510.0,37.0492,37.0586,37.0303,37.0397,175510.0
2023-09-26 10:35:00,39.19,39.22,39.18,39.2,148300.0,37.0303,37.0586,37.0208,37.0397,148300.0
2023-09-26 10:40:00,39.2,39.24,39.2,39.23,225596.0,37.0397,37.0775,37.0397,37.0681,225596.0
2023-09-26 10:45:00,39.23,39.25,39.2,39.2,88000.0,37.0681,37.0869,37.0397,37.0397,88000.0
2023-09-26 10:50:00,39.21,39.22,39.19,39.21,115857.0,37.0492,37.0586,37.0303,37.0492,115857.0
2023-09-26 10:55:00,39.21,39.23,39.2,39.22,247768.0,37.0492,37.0681,37.0397,37.0586,247768.0
2023-09-26 11:00:00,39.22,39.22,39.2,39.21,90731.0,37.0586,37.0586,37.0397,37.0492,90731.0
2023-09-26 11:05:00,39.2,39.21,39.17,39.18,144475.0,37.0397,37.0492,37.0114,37.0208,144475.0
2023-09-26 11:10:00,39.18,39.2,39.17,39.17,338241.0,37.0208,37.0397,37.0114,37.0114,338241.0
2023-09-26 11:15:00,39.17,39.18,39.15,39.16,137143.0,37.0114,37.0208,36.9925,37.0019,137143.0
2023-09-26 11:20:00,39.16,39.16,39.13,39.13,120607.0,37.0019,37.0019,36.9736,36.9736,120607.0
2023-09-26 11:25:00,39.13,39.14,39.11,39.12,93118.0,36.9736,36.983,36.9547,36.9641,93118.0
2023-09-26 11:30:00,39.11,39.15,39.11,39.15,148195.0,36.9547,36.9925,36.9547,36.9925,148195.0
2023-09-26 11:35:00,39.15,39.16,39.14,39.15,45600.0,36.9925,37.0019,36.983,36.9925,45600.0
2023-09-26 11:40:00,39.14,39.16,39.13,39.13,139100.0,36.983,37.0019,36.9736,36.9736,139100.0
2023-09-26 11:45:00,39.14,39.14,39.12,39.12,78436.0,36.983,36.983,36.9641,36.9641,78436.0
2023-09-26 11:50:00,39.13,39.14,39.11,39.11,253916.0,36.9736,36.983,36.9547,36.9547,253916.0
2023-09-26 11:55:00,39.12,39.13,39.1,39.11,188990.0,36.9641,36.9736,36.9452,36.9547,188990.0
2023-09-26 12:00:00,39.12,39.13,39.11,39.12,63040.0,36.9641,36.9736,36.9547,36.9641,63040.0
2023-09-26 12:05:00,39.12,39.14,39.11,39.13,89932.0,36.9641,36.983,36.9547,36.9736,89932.0
2023-09-26 12:10:00,39.13,39.15,39.13,39.13,57152.0,36.9736,36.9925,36.9736,36.9736,57152.0
2023-09-26 12:15:00,39.14,39.15,39.12,39.13,67271.0,36.983,36.9925,36.9641,36.9736,67271.0
2023-09-26 12:20:00,39.12,39.14,39.11,39.14,54329.0,36.9641,36.983,36.9547,36.983,54329.0
2023-09-26 12:25:00,39.13,39.14,39.12,39.13,50853.0,36.9736,36.983,36.9641,36.9736,50853.0
2023-09-26 12:30:00,39.13,39.13,39.12,39.12,41931.0,36.9736,36.9736,36.9641,36.9641,41931.0
2023-09-26 12:35:00,39.13,39.14,39.12,39.14,70073.0,36.9736,36.983,36.9641,36.983,70073.0
2023-09-26 12:40:00,39.13,39.15,39.13,39.13,73047.0,36.9736,36.9925,36.9736,36.9736,73047.0
2023-09-26 12:45:00,39.14,39.14,39.12,39.13,51555.0,36.983,36.983,36.9641,36.9736,51555.0
2023-09-26 12:50:00,39.13,39.14,39.12,39.13,71883.0,36.9736,36.983,36.9641,36.9736,71883.0
2023-09-26 12:55:00,39.14,39.14,39.12,39.12,60677.0,36.983,36.983,36.9641,36.9641,60677.0
2023-09-26 13:00:00,39.12,39.13,39.11,39.12,97408.0,36.9641,36.9736,36.9547,36.9641,97408.0
2023-09-26 13:05:00,39.12,39.13,39.09,39.12,65338.0,36.9641,36.9736,36.9358,36.9641,65338.0
2023-09-26 13:10:00,39.12,39.13,39.11,39.12,95403.0,36.9641,36.9736,36.9547,36.9641,95403.0
2023-09-26 13:15:00,39.13,39.13,39.1,39.11,113860.0,36.9736,36.9736,36.9452,36.9547,113860.0
2023-09-26 13:20:00,39.11,39.11,39.09,39.1,36605.0,36.9547,36.9547,36.9358,36.9452,36605.0
2023-09-26 13:25:00,39.09,39.1,39.08,39.09,55369.0,36.9358,36.9452,36.9263,36.9358,55369.0
2023-09-26 13:30:00,39.09,39.1,39.08,39.09,269380.0,36.9358,36.9452,36.9263,36.9358,269380.0
2023-09-26 13:35:00,39.08,39.09,39.05,39.05,444918.0,36.9263,36.9358,36.898,36.898,444918.0
2023-09-26 13:40:00,39.05,39.06,39.04,39.05,53063.0,36.898,36.9074,36.8885,36.898,53063.0
2023-09-26 13:45:00,39.06,39.06,39.04,39.05,52653.0,36.9074,36.9074,36.8885,36.898,52653.0
2023-09-26 13:50:00,39.05,39.08,39.05,39.07,65739.0,36.898,36.9263,36.898,36.9169,65739.0
2023-09-26 13:55:00,39.06,39.08,39.06,39.08,29939.0,36.9074,36.9263,36.9074,36.9263,29939.0
2023-09-26 14:00:00,39.08,39.08,39.06,39.06,68665.0,36.9263,36.9263,36.9074,36.9074,68665.0
2023-09-26 14:05:00,39.07,39.07,39.05,39.06,62646.0,36.9169,36.9169,36.898,36.9074,62646.0
2023-09-26 14:10:00,39.05,39.06,39.04,39.05,103324.0,36.898,36.9074,36.8885,36.898,103324.0
2023-09-26 14:15:00,39.05,39.06,39.04,39.04,39336.0,36.898,36.9074,36.8885,36.8885,39336.0
2023-09-26 14:20:00,39.04,39.06,39.03,39.06,46910.0,36.8885,36.9074,36.8791,36.9074,46910.0
2023-09-26 14:25:00,39.05,39.06,39.03,39.04,37578.0,36.898,36.9074,36.8791,36.8885,37578.0
2023-09-26 14:30:00,39.04,39.05,39.03,39.04,81128.0,36.8885,36.898,36.8791,36.8885,81128.0
2023-09-26 14:35:00,39.05,39.05,39.03,39.03,46683.0,36.898,36.898,36.8791,36.8791,46683.0
2023-09-26 14:40:00,39.03,39.05,39.03,39.04,103408.0,36.8791,36.898,36.8791,36.8885,103408.0
2023-09-26 14:45:00,39.04,39.05,39.03,39.05,53505.0,36.8885,36.898,36.8791,36.898,53505.0
2023-09-26 14:50:00,39.04,39.05,39.03,39.05,45046.0,36.8885,36.898,36.8791,36.898,45046.0
2023-09-26 14:55:00,39.04,39.05,39.02,39.04,65050.0,36.8885,36.898,36.8696,36.8885,65050.0
2023-09-26 15:00:00,39.04,39.04,39.03,39.04,112792.0,36.8885,36.8885,36.8791,36.8885,112792.0
2023-09-26 15:05:00,39.03,39.05,39.03,39.04,123486.0,36.8791,36.898,36.8791,36.8885,123486.0
2023-09-26 15:10:00,39.05,39.05,39.03,39.04,115429.0,36.898,36.898,36.8791,36.8885,115429.0
2023-09-26 15:15:00,39.04,39.04,39.01,39.02,263312.0,36.8885,36.8885,36.8602,36.8696,263312.0
2023-09-26 15:20:00,39.02,39.02,39.01,39.01,104448.0,36.8696,36.8696,36.8602,36.8602,104448.0
2023-09-26 15:25:00,39.01,39.02,39.0,39.01,153937.0,36.8602,36.8696,36.8507,36.8602,153937.0
2023-09-26 15:30:00,39.01,39.02,39.0,39.01,160775.0,36.8602,36.8696,36.8507,36.8602,160775.0
2023-09-26 15:35:00,39.01,39.02,39.01,39.02,91918.0,36.8602,36.8696,36.8602,36.8696,91918.0
2023-09-26 15:40:00,39.02,39.04,39.01,39.04,134764.0,36.8696,36.8885,36.8602,36.8885,134764.0
2023-09-26 15:45:00,39.04,39.04,39.02,39.02,169878.0,36.8885,36.8885,36.8696,36.8696,169878.0
2023-09-26 15:50:00,39.02,39.03,39.01,39.03,143508.0,36.8696,36.8791,36.8602,36.8791,143508.0
2023-09-26 15:55:00,39.02,39.04,39.02,39.02,774474.0,36.8696,36.8885,36.8696,36.8696,774474.0
2023-09-27 09:30:00,39.25,39.28,39.2,39.24,231168.0,37.0869,37.1153,37.0397,37.0775,231168.0
2023-09-27 09:35:00,39.25,39.26,39.19,39.2,156799.0,37.0869,37.0964,37.0303,37.0397,156799.0
2023-09-27 09:40:00,39.21,39.23,39.18,39.23,140374.0,37.0492,37.0681,37.0208,37.0681,140374.0
2023-09-27 09:45:00,39.23,39.25,39.17,39.18,79977.0,37.0681,37.0869,37.0114,37.0208,79977.0
2023-09-27 09:50:00,39.18,39.2,39.17,39.18,46374.0,37.0208,37.0397,37.0114,37.0208,46374.0
2023-09-27 09:55:00,39.19,39.2,39.17,39.19,55759.0,37.0303,37.0397,37.0114,37.0303,55759.0
2023-09-27 10:00:00,39.19,39.21,39.16,39.17,174733.0,37.0303,37.0492,37.0019,37.0114,174733.0
2023-09-27 10:05:00,39.18,39.18,39.13,39.14,93888.0,37.0208,37.0208,36.9736,36.983,93888.0
2023-09-27 10:10:00,39.14,39.15,39.12,39.13,133074.0,36.983,36.9925,36.9641,36.9736,133074.0
2023-09-27 10:15:00,39.13,39.14,39.11,39.12,100307.0,36.9736,36.983,36.9547,36.9641,100307.0
2023-09-27 10:20:00,39.12,39.16,39.12,39.16,184558.0,36.9641,37.0019,36.9641,37.0019,184558.0
2023-09-27 10:25:00,39.16,39.18,39.16,39.17,69763.0,37.0019,37.0208,37.0019,37.0114,69763.0
2023-09-27 10:30:00,39.17,39.17,39.14,39.16,175875.0,37.0114,37.0114,36.983,37.0019,175875.0
2023-09-27 10:35:00,39.16,39.18,39.14,39.14,91765.0,37.0019,37.0208,36.983,36.983,91765.0
2023-09-27 10:40:00,39.14,39.15,39.13,39.14,77186.0,36.983,36.9925,36.9736,36.983,77186.0
2023-09-27 10:45:00,39.15,39.17,39.13,39.15,95918.0,36.9925,37.0114,36.9736,36.9925,95918.0
2023-09-27 10:50:00,39.15,39.15,39.08,39.1,62993.0,36.9925,36.9925,36.9263,36.9452,62993.0
2023-09-27 10:55:00,39.1,39.11,39.09,39.09,84212.0,36.9452,36.9547,36.9358,36.9358,84212.0
2023-09-27 11:00:00,39.09,39.14,39.08,39.13,84620.0,36.9358,36.983,36.9263,36.9736,84620.0
2023-09-27 11:05:00,39.13,39.16,39.11,39.16,84288.0,36.9736,37.0019,36.9547,37.0019,84288.0
2023-09-27 11:10:00,39.15,39.17,39.14,39.16,69517.0,36.9925,37.0114,36.983,37.0019,69517.0
2023-09-27 11:15:00,39.16,39.16,39.13,39.14,50711.0,37.0019,37.0019,36.9736,36.983,50711.0
2023-09-27 11:20:00,39.14,39.15,39.12,39.12,117960.0,36.983,36.9925,36.9641,36.9641,117960.0
2023-09-27 11:25:00,39.13,39.14,39.11,39.14,121140.0,36.9736,36.983,36.9547,36.983,121140.0
2023-09-27 11:30:00,39.14,39.15,39.13,39.14,48673.0,36.983,36.9925,36.9736,36.983,48673.0
2023-09-27 11:35:00,39.14,39.15,39.11,39.12,49453.0,36.983,36.9925,36.9547,36.9641,49453.0
2023-09-27 11:40:00,39.12,39.12,39.08,39.09,65793.0,36.9641,36.9641,36.9263,36.9358,65793.0
2023-09-27 11:45:00,39.09,39.1,39.07,39.09,105552.0,36.9358,36.9452,36.9169,36.9358,105552.0
2023-09-27 11:50:00,39.09,39.1,39.07,39.08,71204.0,36.9358,36.9452,36.9169,36.9263,71204.0
2023-09-27 11:55:00,39.08,39.09,39.06,39.06,167784.0,36.9263,36.9358,36.9074,36.9074,167784.0
2023-09-27 12:00:00,39.07,39.07,39.02,39.03,91648.0,36.9169,36.9169,36.8696,36.8791,91648.0
2023-09-27 12:05:00,39.03,39.05,39.02,39.04,113788.0,36.8791,36.898,36.8696,36.8885,113788.0
2023-09-27 12:10:00,39.04,39.05,39.02,39.02,111114.0,36.8885,36.898,36.8696,36.8696,111114.0
2023-09-27 12:15:00,39.02,39.04,39.01,39.03,119559.0,36.8696,36.8885,36.8602,36.8791,119559.0
2023-09-27 12:20:00,39.02,39.03,39.01,39.02,326081.0,36.8696,36.8791,36.8602,36.8696,326081.0
2023-09-27 12:25:00,39.03,39.03,39.02,39.03,44167.0,36.8791,36.8791,36.8696,36.8791,44167.0
2023-09-27 12:30:00,39.03,39.05,39.02,39.05,178845.0,36.8791,36.898,36.8696,36.898,178845.0
2023-09-27 12:35:00,39.04,39.05,39.02,39.03,156813.0,36.8885,36.898,36.8696,36.8791,156813.0
2023-09-27 12:40:00,39.04,39.06,39.03,39.06,95298.0,36.8885,36.9074,36.8791,36.9074,95298.0
2023-09-27 12:45:00,39.06,39.07,39.05,39.05,202108.0,36.9074,36.9169,36.898,36.898,202108.0
2023-09-27 12:50:00,39.06,39.06,39.03,39.04,39424.0,36.9074,36.9074,36.8791,36.8885,39424.0
2023-09-27 12:55:00,39.03,39.04,39.02,39.03,126205.0,36.8791,36.8885,36.8696,36.8791,126205.0
2023-09-27 13:00:00,39.04,39.05,39.03,39.05,63854.0,36.8885,36.898,36.8791,36.898,63854.0
2023-09-27 13:05:00,39.05,39.05,39.03,39.04,115112.0,36.898,36.898,36.8791,36.8885,115112.0
2023-09-27 13:10:00,39.05,39.05,38.99,38.99,173967.0,36.898,36.898,36.8413,36.8413,173967.0
2023-09-27 13:15:00,39.0,39.0,38.97,39.0,62875.0,36.8507,36.8507,36.8224,36.8507,62875.0
2023-09-27 13:20:00,38.99,38.99,38.95,38.97,68420.0,36.8413,36.8413,36.8035,36.8224,68420.0
2023-09-27 13:25:00,38.97,38.97,38.93,38.94,50044.0,36.8224,36.8224,36.7846,36.794,50044.0
2023-09-27 13:30:00,38.94,38.96,38.93,38.94,115102.0,36.794,36.8129,36.7846,36.794,115102.0
2023-09-27 13:35:00,38.95,38.95,38.93,38.94,69738.0,36.8035,36.8035,36.7846,36.794,69738.0
2023-09-27 13:40:00,38.94,38.95,38.92,38.95,90675.0,36.794,36.8035,36.7751,36.8035,90675.0
2023-09-27 13:45:00,38.96,38.97,38.94,38.95,70451.0,36.8129,36.8224,36.794,36.8035,70451.0
2023-09-27 13:50:00,38.96,38.98,38.95,38.98,152111.0,36.8129,36.8318,36.8035,36.8318,152111.0
2023-09-27 13:55:00,38.98,38.98,38.96,38.97,44827.0,36.8318,36.8318,36.8129,36.8224,44827.0
2023-09-27 14:00:00,38.97,38.97,38.95,38.96,79792.0,36.8224,36.8224,36.8035,36.8129,79792.0
2023-09-27 14:05:00,38.96,38.98,38.95,38.96,132186.0,36.8129,36.8318,36.8035,36.8129,132186.0
2023-09-27 14:10:00,38.96,38.97,38.94,38.96,82753.0,36.8129,36.8224,36.794,36.8129,82753.0
2023-09-27 14:15:00,38.96,38.98,38.95,38.97,172418.0,36.8129,36.8318,36.8035,36.8224,172418.0
2023-09-27 14:20:00,38.96,38.98,38.95,38.97,138486.0,36.8129,36.8318,36.8035,36.8224,138486.0
2023-09-27 14:25:00,38.97,39.02,38.96,39.01,82250.0,36.8224,36.8696,36.8129,36.8602,82250.0
2023-09-27 14:30:00,39.02,39.06,39.01,39.05,154411.0,36.8696,36.9074,36.8602,36.898,154411.0
2023-09-27 14:35:00,39.05,39.09,39.05,39.09,110029.0,36.898,36.9358,36.898,36.9358,110029.0
2023-09-27 14:40:00,39.1,39.1,39.07,39.1,239984.0,36.9452,36.9452,36.9169,36.9452,239984.0
2023-09-27 14:45:00,39.1,39.11,39.07,39.08,193414.0,36.9452,36.9547,36.9169,36.9263,193414.0
2023-09-27 14:50:00,39.08,39.09,39.06,39.09,123000.0,36.9263,36.9358,36.9074,36.9358,123000.0
2023-09-27 14:55:00,39.09,39.09,39.07,39.07,75511.0,36.9358,36.9358,36.9169,36.9169,75511.0
2023-09-27 15:00:00,39.08,39.11,39.06,39.11,191284.0,36.9263,36.9547,36.9074,36.9547,191284.0
2023-09-27 15:05:00,39.11,39.14,39.11,39.14,240263.0,36.9547,36.983,36.9547,36.983,240263.0
2023-09-27 15:10:00,39.14,39.17,39.13,39.14,421078.0,36.983,37.0114,36.9736,36.983,421078.0
2023-09-27 15:15:00,39.14,39.15,39.12,39.13,203964.0,36.983,36.9925,36.9641,36.9736,203964.0
2023-09-27 15:20:00,39.13,39.15,39.12,39.13,208548.0,36.9736,36.9925,36.9641,36.9736,208548.0
2023-09-27 15:25:00,39.14,39.14,39.12,39.13,267528.0,36.983,36.983,36.9641,36.9736,267528.0
2023-09-27 15:30:00,39.12,39.13,39.1,39.13,159132.0,36.9641,36.9736,36.9452,36.9736,159132.0
2023-09-27 15:35:00,39.12,39.13,39.09,39.1,146132.0,36.9641,36.9736,36.9358,36.9452,146132.0
2023-09-27 15:40:00,39.1,39.1,39.06,39.07,164983.0,36.9452,36.9452,36.9074,36.9169,164983.0
2023-09-27 15:45:00,39.07,39.08,39.06,39.07,134817.0,36.9169,36.9263,36.9074,36.9169,134817.0
2023-09-27 15:50:00,39.07,39.09,39.06,39.09,177653.0,36.9169,36.9358,36.9074,36.9358,177653.0
2023-09-27 15:55:00,39.09,39.12,39.08,39.11,409112.0,36.9358,36.9641,36.9263,36.9547,409112.0
2023-09-28 09:30:00,38.93,38.99,38.9,38.99,340520.0,36.7846,36.8413,36.7562,36.8413,340520.0
2023-09-28 09:35:00,38.98,39.0,38.9,38.96,233654.0,36.8318,36.8507,36.7562,36.8129,233654.0
2023-09-28 09:40:00,38.95,38.96,38.87,38.9,217605.0,36.8035,36.8129,36.7279,36.7562,217605.0
2023-09-28 09:45:00,38.89,38.92,38.87,38.88,111094.0,36.7468,36.7751,36.7279,36.7373,111094.0
2023-09-28 09:50:00,38.89,38.95,38.89,38.94,265828.0,36.7468,36.8035,36.7468,36.794,265828.0
2023-09-28 09:55:00,38.94,38.95,38.92,38.95,126903.0,36.794,36.8035,36.7751,36.8035,126903.0
2023-09-28 10:00:00,38.95,39.01,38.94,39.0,166475.0,36.8035,36.8602,36.794,36.8507,166475.0
2023-09-28 10:05:00,39.01,39.03,38.97,39.02,219131.0,36.8602,36.8791,36.8224,36.8696,219131.0
2023-09-28 10:10:00,39.02,39.04,39.01,39.01,244354.0,36.8696,36.8885,36.8602,36.8602,244354.0
2023-09-28 10:15:00,39.02,39.02,38.95,39.01,111667.0,36.8696,36.8696,36.8035,36.8602,111667.0
2023-09-28 10:20:00,39.01,39.03,38.98,39.01,176282.0,36.8602,36.8791,36.8318,36.8602,176282.0
2023-09-28 10:25:00,39.02,39.02,38.98,39.01,197094.0,36.8696,36.8696,36.8318,36.8602,197094.0
2023-09-28 10:30:00,39.01,39.01,38.95,38.98,123949.0,36.8602,36.8602,36.8035,36.8318,123949.0
2023-09-28 10:35:00,38.98,39.01,38.97,39.01,226825.0,36.8318,36.8602,36.8224,36.8602,226825.0
2023-09-28 10:40:00,39.0,39.03,38.97,39.02,80045.0,36.8507,36.8791,36.8224,36.8696,80045.0
2023-09-28 10:45:00,39.02,39.05,39.02,39.03,39443.0,36.8696,36.898,36.8696,36.8791,39443.0
2023-09-28 10:50:00,39.04,39.06,39.03,39.05,156853.0,36.8885,36.9074,36.8791,36.898,156853.0
2023-09-28 10:55:00,39.05,39.05,39.03,39.05,72378.0,36.898,36.898,36.8791,36.898,72378.0
2023-09-28 11:00:00,39.05,39.08,39.03,39.06,98225.0,36.898,36.9263,36.8791,36.9074,98225.0
2023-09-28 11:05:00,39.06,39.1,39.05,39.08,153664.0,36.9074,36.9452,36.898,36.9263,153664.0
2023-09-28 11:10:00,39.08,39.09,39.05,39.07,70596.0,36.9263,36.9358,36.898,36.9169,70596.0
2023-09-28 11:15:00,39.07,39.08,39.05,39.07,45775.0,36.9169,36.9263,36.898,36.9169,45775.0
2023-09-28 11:20:00,39.06,39.1,39.05,39.1,128026.0,36.9074,36.9452,36.898,36.9452,128026.0
2023-09-28 11:25:00,39.09,39.12,39.09,39.1,61209.0,36.9358,36.9641,36.9358,36.9452,61209.0
2023-09-28 11:30:00,39.11,39.15,39.11,39.14,64762.0,36.9547,36.9925,36.9547,36.983,64762.0
2023-09-28 11:35:00,39.14,39.14,39.12,39.12,34503.0,36.983,36.983,36.9641,36.9641,34503.0
2023-09-28 11:40:00,39.12,39.18,39.11,39.17,97410.0,36.9641,37.0208,36.9547,37.0114,97410.0
2023-09-28 11:45:00,39.18,39.19,39.16,39.18,51994.0,37.0208,37.0303,37.0019,37.0208,51994.0
2023-09-28 11:50:00,39.17,39.19,39.17,39.18,43661.0,37.0114,37.0303,37.0114,37.0208,43661.0
2023-09-28 11:55:00,39.19,39.19,39.16,39.18,88870.0,37.0303,37.0303,37.0019,37.0208,88870.0
2023-09-28 12:00:00,39.18,39.19,39.14,39.16,92537.0,37.0208,37.0303,36.983,37.0019,92537.0
2023-09-28 12:05:00,39.16,39.17,39.14,39.16,48478.0,37.0019,37.0114,36.983,37.0019,48478.0
2023-09-28 12:10:00,39.15,39.17,39.15,39.16,60223.0,36.9925,37.0114,36.9925,37.0019,60223.0
2023-09-28 12:15:00,39.16,39.19,39.15,39.18,95793.0,37.0019,37.0303,36.9925,37.0208,95793.0
2023-09-28 12:20:00,39.19,39.19,39.16,39.17,79945.0,37.0303,37.0303,37.0019,37.0114,79945.0
2023-09-28 12:25:00,39.16,39.21,39.16,39.2,39448.0,37.0019,37.0492,37.0019,37.0397,39448.0
2023-09-28 12:30:00,39.2,39.2,39.18,39.19,21229.0,37.0397,37.0397,37.0208,37.0303,21229.0
2023-09-28 12:35:00,39.19,39.19,39.17,39.18,104822.0,37.0303,37.0303,37.0114,37.0208,104822.0
2023-09-28 12:40:00,39.19,39.2,39.18,39.19,23663.0,37.0303,37.0397,37.0208,37.0303,23663.0
2023-09-28 12:45:00,39.2,39.2,39.16,39.16,79007.0,37.0397,37.0397,37.0019,37.0019,79007.0
2023-09-28 12:50:00,39.16,39.18,39.13,39.13,98747.0,37.0019,37.0208,36.9736,36.9736,98747.0
2023-09-28 12:55:00,39.14,39.16,39.13,39.14,43521.0,36.983,37.0019,36.9736,36.983,43521.0
2023-09-28 13:00:00,39.14,39.16,39.13,39.13,59318.0,36.983,37.0019,36.9736,36.9736,59318.0
2023-09-28 13:05:00,39.13,39.16,39.11,39.16,61687.0,36.9736,37.0019,36.9547,37.0019,61687.0
2023-09-28 13:10:00,39.15,39.16,39.13,39.15,46191.0,36.9925,37.0019,36.9736,36.9925,46191.0
2023-09-28 13:15:00,39.15,39.15,39.13,39.15,118556.0,36.9925,36.9925,36.9736,36.9925,118556.0
2023-09-28 13:20:00,39.15,39.17,39.14,39.16,41623.0,36.9925,37.0114,36.983,37.0019,41623.0
2023-09-28 13:25:00,39.16,39.17,39.12,39.13,30524.0,37.0019,37.0114,36.9641,36.9736,30524.0
2023-09-28 13:30:00,39.13,39.13,39.1,39.11,29367.0,36.9736,36.9736,36.9452,36.9547,29367.0
2023-09-28 13:35:00,39.11,39.13,39.1,39.13,170032.0,36.9547,36.9736,36.9452,36.9736,170032.0
2023-09-28 13:40:00,39.12,39.12,39.09,39.1,37670.0,36.9641,36.9641,36.9358,36.9452,37670.0
2023-09-28 13:45:00,39.1,39.14,39.09,39.14,37816.0,36.9452,36.983,36.9358,36.983,37816.0
2023-09-28 13:50:00,39.14,39.14,39.12,39.12,68502.0,36.983,36.983,36.9641,36.9641,68502.0
2023-09-28 13:55:00,39.13,39.14,39.11,39.12,124478.0,36.9736,36.983,36.9547,36.9641,124478.0
2023-09-28 14:00:00,39.12,39.13,39.11,39.12,118775.0,36.9641,36.9736,36.9547,36.9641,118775.0
2023-09-28 14:05:00,39.12,39.14,39.1,39.14,81236.0,36.9641,36.983,36.9452,36.983,81236.0
2023-09-28 14:10:00,39.13,39.15,39.13,39.14,95298.0,36.9736,36.9925,36.9736,36.983,95298.0
2023-09-28 14:15:00,39.15,39.17,39.15,39.16,168612.0,36.9925,37.0114,36.9925,37.0019,168612.0
2023-09-28 14:20:00,39.16,39.16,39.14,39.14,51253.0,37.0019,37.0019,36.983,36.983,51253.0
2023-09-28 14:25:00,39.15,39.16,39.14,39.16,37211.0,36.9925,37.0019,36.983,37.0019,37211.0
2023-09-28 14:30:00,39.15,39.16,39.13,39.13,130619.0,36.9925,37.0019,36.9736,36.9736,130619.0
2023-09-28 14:35:00,39.13,39.14,39.1,39.14,79607.0,36.9736,36.983,36.9452,36.983,79607.0
2023-09-28 14:40:00,39.13,39.15,39.12,39.15,78609.0,36.9736,36.9925,36.9641,36.9925,78609.0
2023-09-28 14:45:00,39.14,39.15,39.11,39.13,108937.0,36.983,36.9925,36.9547,36.9736,108937.0
2023-09-28 14:50:00,39.12,39.14,39.11,39.13,204699.0,36.9641,36.983,36.9547,36.9736,204699.0
2023-09-28 14:55:00,39.13,39.14,39.11,39.14,115844.0,36.9736,36.983,36.9547,36.983,115844.0
2023-09-28 15:00:00,39.15,39.16,39.14,39.16,148709.0,36.9925,37.0019,36.983,37.0019,148709.0
2023-09-28 15:05:00,39.16,39.16,39.14,39.15,67635.0,37.0019,37.0019,36.983,36.9925,67635.0
2023-09-28 15:10:00,39.15,39.17,39.14,39.17,57025.0,36.9925,37.0114,36.983,37.0114,57025.0
2023-09-28 15:15:00,39.17,39.19,39.17,39.19,49494.0,37.0114,37.0303,37.0114,37.0303,49494.0
2023-09-28 15:20:00,39.18,39.19,39.17,39.19,57991.0,37.0208,37.0303,37.0114,37.0303,57991.0
2023-09-28 15:25:00,39.19,39.21,39.19,39.21,50933.0,37.0303,37.0492,37.0303,37.0492,50933.0
2023-09-28 15:30:00,39.21,39.21,39.16,39.16,341936.0,37.0492,37.0492,37.0019,37.0019,341936.0
2023-09-28 15:35:00,39.16,39.17,39.14,39.15,60637.0,37.0019,37.0114,36.983,36.9925,60637.0
2023-09-28 15:40:00,39.15,39.17,39.14,39.16,189009.0,36.9925,37.0114,36.983,37.0019,189009.0
2023-09-28 15:45:00,39.16,39.17,39.15,39.17,164704.0,37.0019,37.0114,36.9925,37.0114,164704.0
2023-09-28 15:50:00,39.16,39.17,39.15,39.16,249583.0,37.0019,37.0114,36.9925,37.0019,249583.0
2023-09-28 15:55:00,39.17,39.19,39.16,39.19,166594.0,37.0114,37.0303,37.0019,37.0303,166594.0
2023-09-29 09:30:00,39.61,39.62,39.52,39.54,200453.0,37.4271,37.4366,37.3421,37.361,200453.0
2023-09-29 09:35:00,39.55,39.58,39.51,39.57,1192041.0,37.3704,37.3988,37.3326,37.3893,1192041.0
2023-09-29 09:40:00,39.57,39.57,39.48,39.49,307930.0,37.3893,37.3893,37.3043,37.3137,307930.0
2023-09-29 09:45:00,39.5,39.55,39.5,39.51,162519.0,37.3232,37.3704,37.3232,37.3326,162519.0
2023-09-29 09:50:00,39.51,39.53,39.48,39.52,79469.0,37.3326,37.3515,37.3043,37.3421,79469.0
2023-09-29 09:55:00,39.53,39.56,39.52,39.54,81666.0,37.3515,37.3799,37.3421,37.361,81666.0
2023-09-29 10:00:00,39.54,39.57,39.49,39.51,128717.0,37.361,37.3893,37.3137,37.3326,128717.0
2023-09-29 10:05:00,39.51,39.51,39.44,39.47,116124.0,37.3326,37.3326,37.2665,37.2948,116124.0
2023-09-29 10:10:00,39.47,39.49,39.44,39.45,123774.0,37.2948,37.3137,37.2665,37.2759,123774.0
2023-09-29 10:15:00,39.46,39.47,39.4,39.42,144386.0,37.2854,37.2948,37.2287,37.2476,144386.0
2023-09-29 10:20:00,39.42,39.44,39.33,39.33,100565.0,37.2476,37.2665,37.1625,37.1625,100565.0
2023-09-29 10:25:00,39.34,39.37,39.31,39.33,156249.0,37.172,37.2003,37.1436,37.1625,156249.0
2023-09-29 10:30:00,39.33,39.35,39.32,39.33,124731.0,37.1625,37.1814,37.1531,37.1625,124731.0
2023-09-29 10:35:00,39.33,39.34,39.29,39.32,118209.0,37.1625,37.172,37.1247,37.1531,118209.0
2023-09-29 10:40:00,39.32,39.36,39.31,39.36,70341.0,37.1531,37.1909,37.1436,37.1909,70341.0
2023-09-29 10:45:00,39.36,39.38,39.34,39.35,77187.0,37.1909,37.2098,37.172,37.1814,77187.0
2023-09-29 10:50:00,39.35,39.38,39.33,39.37,75825.0,37.1814,37.2098,37.1625,37.2003,75825.0
2023-09-29 10:55:00,39.37,39.37,39.34,39.34,66084.0,37.2003,37.2003,37.172,37.172,66084.0
2023-09-29 11:00:00,39.35,39.36,39.31,39.32,105263.0,37.1814,37.1909,37.1436,37.1531,105263.0
2023-09-29 11:05:00,39.33,39.34,39.31,39.32,67418.0,37.1625,37.172,37.1436,37.1531,67418.0
2023-09-29 11:10:00,39.33,39.37,39.32,39.36,166989.0,37.1625,37.2003,37.1531,37.1909,166989.0
2023-09-29 11:15:00,39.35,39.36,39.34,39.36,72370.0,37.1814,37.1909,37.172,37.1909,72370.0
2023-09-29 11:20:00,39.36,39.4,39.35,39.4,74625.0,37.1909,37.2287,37.1814,37.2287,74625.0
2023-09-29 11:25:00,39.39,39.4,39.33,39.34,152673.0,37.2192,37.2287,37.1625,37.172,152673.0
2023-09-29 11:30:00,39.34,39.37,39.32,39.33,140595.0,37.172,37.2003,37.1531,37.1625,140595.0
2023-09-29 11:35:00,39.33,39.34,39.29,39.3,89384.0,37.1625,37.172,37.1247,37.1342,89384.0
2023-09-29 11:40:00,39.3,39.31,39.27,39.3,79461.0,37.1342,37.1436,37.1058,37.1342,79461.0
2023-09-29 11:45:00,39.3,39.32,39.29,39.3,52954.0,37.1342,37.1531,37.1247,37.1342,52954.0
2023-09-29 11:50:00,39.3,39.31,39.27,39.3,130612.0,37.1342,37.1436,37.1058,37.1342,130612.0
2023-09-29 11:55:00,39.3,39.32,39.29,39.3,137690.0,37.1342,37.1531,37.1247,37.1342,137690.0
2023-09-29 12:00:00,39.3,39.32,39.3,39.3,42238.0,37.1342,37.1531,37.1342,37.1342,42238.0
2023-09-29 12:05:00,39.31,39.34,39.3,39.32,113678.0,37.1436,37.172,37.1342,37.1531,113678.0
2023-09-29 12:10:00,39.33,39.34,39.29,39.3,64680.0,37.1625,37.172,37.1247,37.1342,64680.0
2023-09-29 12:15:00,39.3,39.34,39.29,39.33,58767.0,37.1342,37.172,37.1247,37.1625,58767.0
2023-09-29 12:20:00,39.34,39.35,39.33,39.33,70536.0,37.172,37.1814,37.1625,37.1625,70536.0
2023-09-29 12:25:00,39.34,39.35,39.33,39.33,49987.0,37.172,37.1814,37.1625,37.1625,49987.0
2023-09-29 12:30:00,39.33,39.34,39.31,39.33,82629.0,37.1625,37.172,37.1436,37.1625,82629.0
2023-09-29 12:35:00,39.33,39.34,39.32,39.33,45169.0,37.1625,37.172,37.1531,37.1625,45169.0
2023-09-29 12:40:00,39.33,39.34,39.3,39.31,43005.0,37.1625,37.172,37.1342,37.1436,43005.0
2023-09-29 12:45:00,39.31,39.34,39.29,39.29,83485.0,37.1436,37.172,37.1247,37.1247,83485.0
2023-09-29 12:50:00,39.29,39.3,39.27,39.27,80746.0,37.1247,37.1342,37.1058,37.1058,80746.0
2023-09-29 12:55:00,39.28,39.3,39.27,39.29,38046.0,37.1153,37.1342,37.1058,37.1247,38046.0
2023-09-29 13:00:00,39.28,39.29,39.24,39.27,78529.0,37.1153,37.1247,37.0775,37.1058,78529.0
2023-09-29 13:05:00,39.27,39.27,39.22,39.23,119121.0,37.1058,37.1058,37.0586,37.0681,119121.0
2023-09-29 13:10:00,39.23,39.24,39.21,39.23,321756.0,37.0681,37.0775,37.0492,37.0681,321756.0
2023-09-29 13:15:00,39.23,39.24,39.2,39.23,125285.0,37.0681,37.0775,37.0397,37.0681,125285.0
2023-09-29 13:20:00,39.22,39.25,39.22,39.24,73466.0,37.0586,37.0869,37.0586,37.0775,73466.0
2023-09-29 13:25:00,39.24,39.26,39.23,39.26,72090.0,37.0775,37.0964,37.0681,37.0964,72090.0
2023-09-29 13:30:00,39.26,39.27,39.24,39.24,165653.0,37.0964,37.1058,37.0775,37.0775,165653.0
2023-09-29 13:35:00,39.24,39.25,39.23,39.24,117041.0,37.0775,37.0869,37.0681,37.0775,117041.0
2023-09-29 13:40:00,39.23,39.25,39.23,39.24,73043.0,37.0681,37.0869,37.0681,37.0775,73043.0
2023-09-29 13:45:00,39.24,39.25,39.21,39.22,129614.0,37.0775,37.0869,37.0492,37.0586,129614.0
2023-09-29 13:50:00,39.21,39.23,39.19,39.2,105811.0,37.0492,37.0681,37.0303,37.0397,105811.0
2023-09-29 13:55:00,39.2,39.22,39.18,39.18,105132.0,37.0397,37.0586,37.0208,37.0208,105132.0
2023-09-29 14:00:00,39.18,39.21,39.17,39.2,85177.0,37.0208,37.0492,37.0114,37.0397,85177.0
2023-09-29 14:05:00,39.21,39.21,39.18,39.2,91693.0,37.0492,37.0492,37.0208,37.0397,91693.0
2023-09-29 14:10:00,39.19,39.21,39.19,39.2,122044.0,37.0303,37.0492,37.0303,37.0397,122044.0
2023-09-29 14:15:00,39.2,39.21,39.18,39.19,140105.0,37.0397,37.0492,37.0208,37.0303,140105.0
2023-09-29 14:20:00,39.19,39.21,39.18,39.21,137785.0,37.0303,37.0492,37.0208,37.0492,137785.0
2023-09-29 14:25:00,39.21,39.21,39.17,39.18,66868.0,37.0492,37.0492,37.0114,37.0208,66868.0
2023-09-29 14:30:00,39.17,39.2,39.17,39.2,77693.0,37.0114,37.0397,37.0114,37.0397,77693.0
2023-09-29 14:35:00,39.2,39.2,39.18,39.19,64564.0,37.0397,37.0397,37.0208,37.0303,64564.0
2023-09-29 14:40:00,39.19,39.24,39.19,39.23,89873.0,37.0303,37.0775,37.0303,37.0681,89873.0
2023-09-29 14:45:00,39.23,39.23,39.21,39.21,255981.0,37.0681,37.0681,37.0492,37.0492,255981.0
2023-09-29 14:50:00,39.22,39.22,39.2,39.22,88685.0,37.0586,37.0586,37.0397,37.0586,88685.0
2023-09-29 14:55:00,39.22,39.28,39.22,39.27,101221.0,37.0586,37.1153,37.0586,37.1058,101221.0
2023-09-29 15:00:00,39.27,39.28,39.23,39.24,98810.0,37.1058,37.1153,37.0681,37.0775,98810.0
2023-09-29 15:05:00,39.24,39.27,39.24,39.26,86986.0,37.0775,37.1058,37.0775,37.0964,86986.0
2023-09-29 15:10:00,39.26,39.28,39.24,39.26,90999.0,37.0964,37.1153,37.0775,37.0964,90999.0
2023-09-29 15:15:00,39.26,39.27,39.24,39.25,79829.0,37.0964,37.1058,37.0775,37.0869,79829.0
2023-09-29 15:20:00,39.25,39.25,39.23,39.23,115033.0,37.0869,37.0869,37.0681,37.0681,115033.0
2023-09-29 15:25:00,39.24,39.24,39.21,39.23,124663.0,37.0775,37.0775,37.0492,37.0681,124663.0
2023-09-29 15:30:00,39.23,39.24,39.21,39.22,180012.0,37.0681,37.0775,37.0492,37.0586,180012.0
2023-09-29 15:35:00,39.22,39.23,39.21,39.23,123426.0,37.0586,37.0681,37.0492,37.0681,123426.0
2023-09-29 15:40:00,39.23,39.23,39.2,39.21,192328.0,37.0681,37.0681,37.0397,37.0492,192328.0
2023-09-29 15:45:00,39.21,39.23,39.2,39.23,112676.0,37.0492,37.0681,37.0397,37.0681,112676.0
2023-09-29 15:50:00,39.23,39.26,39.21,39.22,254300.0,37.0681,37.0964,37.0492,37.0586,254300.0
2023-09-29 15:55:00,39.22,39.23,39.18,39.23,665712.0,37.0586,37.0681,37.0208,37.0681,665712.0
2023-10-02 09:30:00,39.21,39.25,39.18,39.23,231367.0,37.0492,37.0869,37.0208,37.0681,231367.0
2023-10-02 09:35:00,39.23,39.24,39.19,39.2,154460.0,37.0681,37.0775,37.0303,37.0397,154460.0
2023-10-02 09:40:00,39.21,39.22,39.15,39.16,137007.0,37.0492,37.0586,36.9925,37.0019,137007.0
2023-10-02 09:45:00,39.15,39.16,39.11,39.12,266642.0,36.9925,37.0019,36.9547,36.9641,266642.0
2023-10-02 09:50:00,39.12,39.13,39.06,39.1,555826.0,36.9641,36.9736,36.9074,36.9452,555826.0
2023-10-02 09:55:00,39.09,39.13,39.09,39.11,113470.0,36.9358,36.9736,36.9358,36.9547,113470.0
2023-10-02 10:00:00,39.11,39.2,39.09,39.16,359046.0,36.9547,37.0397,36.9358,37.0019,359046.0
2023-10-02 10:05:00,39.16,39.17,39.08,39.09,129787.0,37.0019,37.0114,36.9263,36.9358,129787.0
2023-10-02 10:10:00,39.09,39.1,39.02,39.02,226621.0,36.9358,36.9452,36.8696,36.8696,226621.0
2023-10-02 10:15:00,39.03,39.09,39.02,39.07,235768.0,36.8791,36.9358,36.8696,36.9169,235768.0
2023-10-02 10:20:00,39.06,39.12,39.05,39.11,168393.0,36.9074,36.9641,36.898,36.9547,168393.0
2023-10-02 10:25:00,39.12,39.13,39.08,39.08,193460.0,36.9641,36.9736,36.9263,36.9263,193460.0
2023-10-02 10:30:00,39.08,39.12,39.06,39.11,193308.0,36.9263,36.9641,36.9074,36.9547,193308.0
2023-10-02 10:35:00,39.12,39.12,39.08,39.11,131193.0,36.9641,36.9641,36.9263,36.9547,131193.0
2023-10-02 10:40:00,39.11,39.12,39.06,39.11,231164.0,36.9547,36.9641,36.9074,36.9547,231164.0
2023-10-02 10:45:00,39.12,39.14,39.1,39.11,131346.0,36.9641,36.983,36.9452,36.9547,131346.0
2023-10-02 10:50:00,39.11,39.11,39.07,39.08,153122.0,36.9547,36.9547,36.9169,36.9263,153122.0
2023-10-02 10:55:00,39.07,39.08,39.04,39.06,133592.0,36.9169,36.9263,36.8885,36.9074,133592.0
2023-10-02 11:00:00,39.06,39.1,39.05,39.06,120502.0,36.9074,36.9452,36.898,36.9074,120502.0
2023-10-02 11:05:00,39.05,39.08,39.04,39.06,206470.0,36.898,36.9263,36.8885,36.9074,206470.0
2023-10-02 11:10:00,39.07,39.08,39.06,39.08,158098.0,36.9169,36.9263,36.9074,36.9263,158098.0
2023-10-02 11:15:00,39.07,39.1,39.07,39.09,164397.0,36.9169,36.9452,36.9169,36.9358,164397.0
2023-10-02 11:20:00,39.09,39.13,39.09,39.12,114064.0,36.9358,36.9736,36.9358,36.9641,114064.0
2023-10-02 11:25:00,39.12,39.12,39.09,39.11,78536.0,36.9641,36.9641,36.9358,36.9547,78536.0
2023-10-02 11:30:00,39.11,39.14,39.11,39.14,186223.0,36.9547,36.983,36.9547,36.983,186223.0
2023-10-02 11:35:00,39.14,39.14,39.09,39.12,97268.0,36.983,36.983,36.9358,36.9641,97268.0
2023-10-02 11:40:00,39.11,39.12,39.09,39.11,72945.0,36.9547,36.9641,36.9358,36.9547,72945.0
2023-10-02 11:45:00,39.1,39.1,39.07,39.09,42251.0,36.9452,36.9452,36.9169,36.9358,42251.0
2023-10-02 11:50:00,39.09,39.11,39.07,39.09,241957.0,36.9358,36.9547,36.9169,36.9358,241957.0
2023-10-02 11:55:00,39.09,39.09,39.08,39.09,280477.0,36.9358,36.9358,36.9263,36.9358,280477.0
2023-10-02 12:00:00,39.09,39.09,39.06,39.07,342631.0,36.9358,36.9358,36.9074,36.9169,342631.0
2023-10-02 12:05:00,39.07,39.07,39.02,39.03,143694.0,36.9169,36.9169,36.8696,36.8791,143694.0
2023-10-02 12:10:00,39.04,39.07,39.03,39.07,108096.0,36.8885,36.9169,36.8791,36.9169,108096.0
2023-10-02 12:15:00,39.07,39.09,39.05,39.08,2155798.0,36.9169,36.9358,36.898,36.9263,2155798.0
2023-10-02 12:20:00,39.08,39.08,39.06,39.07,42842.0,36.9263,36.9263,36.9074,36.9169,42842.0
2023-10-02 12:25:00,39.06,39.08,39.03,39.05,100269.0,36.9074,36.9263,36.8791,36.898,100269.0
2023-10-02 12:30:00,39.05,39.05,39.03,39.03,65358.0,36.898,36.898,36.8791,36.8791,65358.0
2023-10-02 12:35:00,39.04,39.05,39.01,39.03,76093.0,36.8885,36.898,36.8602,36.8791,76093.0
2023-10-02 12:40:00,39.03,39.04,39.02,39.03,74465.0,36.8791,36.8885,36.8696,36.8791,74465.0
2023-10-02 12:45:00,39.02,39.03,39.0,39.01,122235.0,36.8696,36.8791,36.8507,36.8602,122235.0
2023-10-02 12:50:00,39.01,39.02,39.0,39.02,55972.0,36.8602,36.8696,36.8507,36.8696,55972.0
2023-10-02 12:55:00,39.01,39.03,39.01,39.02,97198.0,36.8602,36.8791,36.8602,36.8696,97198.0
2023-10-02 13:00:00,39.01,39.03,39.01,39.03,117597.0,36.8602,36.8791,36.8602,36.8791,117597.0
2023-10-02 13:05:00,39.02,39.05,39.02,39.03,109273.0,36.8696,36.898,36.8696,36.8791,109273.0
2023-10-02 13:10:00,39.04,39.04,39.01,39.02,74019.0,36.8885,36.8885,36.8602,36.8696,74019.0
2023-10-02 13:15:00,39.02,39.04,39.01,39.04,42599.0,36.8696,36.8885,36.8602,36.8885,42599.0
2023-10-02 13:20:00,39.04,39.05,39.02,39.04,74578.0,36.8885,36.898,36.8696,36.8885,74578.0
2023-10-02 13:25:00,39.04,39.05,39.03,39.04,45760.0,36.8885,36.898,36.8791,36.8885,45760.0
2023-10-02 13:30:00,39.04,39.05,39.03,39.03,52262.0,36.8885,36.898,36.8791,36.8791,52262.0
2023-10-02 13:35:00,39.04,39.05,39.02,39.02,85867.0,36.8885,36.898,36.8696,36.8696,85867.0
2023-10-02 13:40:00,39.02,39.05,39.02,39.05,64077.0,36.8696,36.898,36.8696,36.898,64077.0
2023-10-02 13:45:00,39.04,39.06,39.02,39.04,82732.0,36.8885,36.9074,36.8696,36.8885,82732.0
2023-10-02 13:50:00,39.03,39.06,39.03,39.05,77649.0,36.8791,36.9074,36.8791,36.898,77649.0
2023-10-02 13:55:00,39.05,39.05,39.02,39.03,95933.0,36.898,36.898,36.8696,36.8791,95933.0
2023-10-02 14:00:00,39.03,39.03,39.0,39.02,64059.0,36.8791,36.8791,36.8507,36.8696,64059.0
2023-10-02 14:05:00,39.02,39.04,39.01,39.04,87260.0,36.8696,36.8885,36.8602,36.8885,87260.0
2023-10-02 14:10:00,39.03,39.08,39.03,39.07,135144.0,36.8791,36.9263,36.8791,36.9169,135144.0
2023-10-02 14:15:00,39.06,39.06,39.03,39.03,85948.0,36.9074,36.9074,36.8791,36.8791,85948.0
2023-10-02 14:20:00,39.03,39.03,39.01,39.03,64767.0,36.8791,36.8791,36.8602,36.8791,64767.0
2023-10-02 14:25:00,39.03,39.03,38.98,38.98,510750.0,36.8791,36.8791,36.8318,36.8318,510750.0
2023-10-02 14:30:00,38.98,39.0,38.98,39.0,161948.0,36.8318,36.8507,36.8318,36.8507,161948.0
2023-10-02 14:35:00,39.0,39.0,38.97,38.97,104329.0,36.8507,36.8507,36.8224,36.8224,104329.0
2023-10-02 14:40:00,38.98,38.99,38.97,38.98,36401.0,36.8318,36.8413,36.8224,36.8318,36401.0
2023-10-02 14:45:00,38.98,39.01,38.98,39.01,144902.0,36.8318,36.8602,36.8318,36.8602,144902.0
2023-10-02 14:50:00,39.01,39.02,39.0,39.0,106401.0,36.8602,36.8696,36.8507,36.8507,106401.0
2023-10-02 14:55:00,39.0,39.01,38.99,38.99,82333.0,36.8507,36.8602,36.8413,36.8413,82333.0
2023-10-02 15:00:00,39.0,39.01,38.99,39.0,121898.0,36.8507,36.8602,36.8413,36.8507,121898.0
2023-10-02 15:05:00,39.0,39.03,38.99,39.02,109052.0,36.8507,36.8791,36.8413,36.8696,109052.0
2023-10-02 15:10:00,39.03,39.03,39.0,39.02,147563.0,36.8791,36.8791,36.8507,36.8696,147563.0
2023-10-02 15:15:00,39.02,39.04,39.01,39.03,121193.0,36.8696,36.8885,36.8602,36.8791,121193.0
2023-10-02 15:20:00,39.02,39.06,39.02,39.05,380970.0,36.8696,36.9074,36.8696,36.898,380970.0
2023-10-02 15:25:00,39.06,39.06,39.05,39.06,154997.0,36.9074,36.9074,36.898,36.9074,154997.0
2023-10-02 15:30:00,39.05,39.07,39.04,39.07,88895.0,36.898,36.9169,36.8885,36.9169,88895.0
2023-10-02 15:35:00,39.06,39.07,39.04,39.05,164156.0,36.9074,36.9169,36.8885,36.898,164156.0
2023-10-02 15:40:00,39.05,39.07,39.05,39.06,46894.0,36.898,36.9169,36.898,36.9074,46894.0
2023-10-02 15:45:00,39.07,39.07,39.06,39.07,129549.0,36.9169,36.9169,36.9074,36.9169,129549.0
2023-10-02 15:50:00,39.06,39.08,39.05,39.08,171028.0,36.9074,36.9263,36.898,36.9263,171028.0
2023-10-02 15:55:00,39.08,39.08,39.07,39.08,170043.0,36.9263,36.9263,36.9169,36.9263,170043.0
2023-10-03 09:30:00,38.73,38.81,38.71,38.81,487278.0,36.5956,36.6712,36.5767,36.6712,487278.0
2023-10-03 09:35:00,38.81,38.82,38.76,38.81,195480.0,36.6712,36.6806,36.624,36.6712,195480.0
2023-10-03 09:40:00,38.82,38.85,38.8,38.84,112120.0,36.6806,36.709,36.6617,36.6995,112120.0
2023-10-03 09:45:00,38.84,38.85,38.8,38.84,66604.0,36.6995,36.709,36.6617,36.6995,66604.0
2023-10-03 09:50:00,38.85,38.86,38.82,38.85,96140.0,36.709,36.7184,36.6806,36.709,96140.0
2023-10-03 09:55:00,38.86,38.86,38.8,38.82,63844.0,36.7184,36.7184,36.6617,36.6806,63844.0
2023-10-03 10:00:00,38.81,38.81,38.69,38.7,439483.0,36.6712,36.6712,36.5578,36.5673,439483.0
2023-10-03 10:05:00,38.69,38.71,38.66,38.67,177306.0,36.5578,36.5767,36.5295,36.5389,177306.0
2023-10-03 10:10:00,38.67,38.78,38.67,38.74,462118.0,36.5389,36.6429,36.5389,36.6051,462118.0
2023-10-03 10:15:00,38.74,38.74,38.66,38.7,181320.0,36.6051,36.6051,36.5295,36.5673,181320.0
2023-10-03 10:20:00,38.69,38.75,38.69,38.71,153488.0,36.5578,36.6145,36.5578,36.5767,153488.0
2023-10-03 10:25:00,38.7,38.75,38.68,38.7,207262.0,36.5673,36.6145,36.5484,36.5673,207262.0
2023-10-03 10:30:00,38.7,38.73,38.68,38.72,371685.0,36.5673,36.5956,36.5484,36.5862,371685.0
2023-10-03 10:35:00,38.72,38.76,38.69,38.69,186126.0,36.5862,36.624,36.5578,36.5578,186126.0
2023-10-03 10:40:00,38.69,38.74,38.69,38.72,186171.0,36.5578,36.6051,36.5578,36.5862,186171.0
2023-10-03 10:45:00,38.72,38.73,38.67,38.69,182976.0,36.5862,36.5956,36.5389,36.5578,182976.0
2023-10-03 10:50:00,38.69,38.69,38.65,38.67,162703.0,36.5578,36.5578,36.52,36.5389,162703.0
2023-10-03 10:55:00,38.66,38.68,38.64,38.65,124482.0,36.5295,36.5484,36.5106,36.52,124482.0
2023-10-03 11:00:00,38.65,38.65,38.62,38.62,122379.0,36.52,36.52,36.4917,36.4917,122379.0
2023-10-03 11:05:00,38.63,38.67,38.61,38.65,230528.0,36.5011,36.5389,36.4822,36.52,230528.0
2023-10-03 11:10:00,38.65,38.66,38.61,38.62,178793.0,36.52,36.5295,36.4822,36.4917,178793.0
2023-10-03 11:15:00,38.62,38.64,38.62,38.64,160286.0,36.4917,36.5106,36.4917,36.5106,160286.0
2023-10-03 11:20:00,38.63,38.67,38.63,38.65,174994.0,36.5011,36.5389,36.5011,36.52,174994.0
2023-10-03 11:25:00,38.65,38.66,38.63,38.65,115844.0,36.52,36.5295,36.5011,36.52,115844.0
2023-10-03 11:30:00,38.65,38.67,38.62,38.63,202813.0,36.52,36.5389,36.4917,36.5011,202813.0
2023-10-03 11:35:00,38.62,38.63,38.6,38.61,129536.0,36.4917,36.5011,36.4728,36.4822,129536.0
2023-10-03 11:40:00,38.62,38.64,38.61,38.62,124226.0,36.4917,36.5106,36.4822,36.4917,124226.0
2023-10-03 11:45:00,38.62,38.62,38.58,38.59,318731.0,36.4917,36.4917,36.4539,36.4633,318731.0
2023-10-03 11:50:00,38.59,38.61,38.58,38.59,386124.0,36.4633,36.4822,36.4539,36.4633,386124.0
2023-10-03 11:55:00,38.59,38.6,38.58,38.58,222768.0,36.4633,36.4728,36.4539,36.4539,222768.0
2023-10-03 12:00:00,38.58,38.66,38.58,38.65,188425.0,36.4539,36.5295,36.4539,36.52,188425.0
2023-10-03 12:05:00,38.66,38.66,38.63,38.65,238576.0,36.5295,36.5295,36.5011,36.52,238576.0
2023-10-03 12:10:00,38.65,38.66,38.61,38.66,595994.0,36.52,36.5295,36.4822,36.5295,595994.0
2023-10-03 12:15:00,38.65,38.68,38.64,38.67,81182.0,36.52,36.5484,36.5106,36.5389,81182.0
2023-10-03 12:20:00,38.66,38.68,38.64,38.66,141320.0,36.5295,36.5484,36.5106,36.5295,141320.0
2023-10-03 12:25:00,38.66,38.69,38.65,38.69,174021.0,36.5295,36.5578,36.52,36.5578,174021.0
2023-10-03 12:30:00,38.69,38.7,38.67,38.67,142321.0,36.5578,36.5673,36.5389,36.5389,142321.0
2023-10-03 12:35:00,38.68,38.69,38.66,38.68,139233.0,36.5484,36.5578,36.5295,36.5484,139233.0
2023-10-03 12:40:00,38.68,38.69,38.66,38.67,131071.0,36.5484,36.5578,36.5295,36.5389,131071.0
2023-10-03 12:45:00,38.66,38.68,38.66,38.68,300887.0,36.5295,36.5484,36.5295,36.5484,300887.0
2023-10-03 12:50:00,38.68,38.68,38.65,38.66,182346.0,36.5484,36.5484,36.52,36.5295,182346.0
2023-10-03 12:55:00,38.66,38.68,38.65,38.66,67859.0,36.5295,36.5484,36.52,36.5295,67859.0
2023-10-03 13:00:00,38.66,38.68,38.66,38.66,120554.0,36.5295,36.5484,36.5295,36.5295,120554.0
2023-10-03 13:05:00,38.67,38.68,38.64,38.65,63844.0,36.5389,36.5484,36.5106,36.52,63844.0
2023-10-03 13:10:00,38.65,38.65,38.63,38.65,108164.0,36.52,36.52,36.5011,36.52,108164.0
2023-10-03 13:15:00,38.65,38.65,38.62,38.63,172801.0,36.52,36.52,36.4917,36.5011,172801.0
2023-10-03 13:20:00,38.63,38.63,38.62,38.63,66894.0,36.5011,36.5011,36.4917,36.5011,66894.0
2023-10-03 13:25:00,38.63,38.63,38.6,38.62,93934.0,36.5011,36.5011,36.4728,36.4917,93934.0
2023-10-03 13:30:00,38.62,38.62,38.59,38.61,119003.0,36.4917,36.4917,36.4633,36.4822,119003.0
2023-10-03 13:35:00,38.61,38.61,38.58,38.59,124012.0,36.4822,36.4822,36.4539,36.4633,124012.0
2023-10-03 13:40:00,38.59,38.63,38.59,38.61,324095.0,36.4633,36.5011,36.4633,36.4822,324095.0
2023-10-03 13:45:00,38.61,38.62,38.58,38.59,95770.0,36.4822,36.4917,36.4539,36.4633,95770.0
2023-10-03 13:50:00,38.59,38.6,38.58,38.59,95437.0,36.4633,36.4728,36.4539,36.4633,95437.0
2023-10-03 13:55:00,38.59,38.59,38.56,38.57,90188.0,36.4633,36.4633,36.435,36.4444,90188.0
2023-10-03 14:00:00,38.57,38.59,38.55,38.56,121205.0,36.4444,36.4633,36.4255,36.435,121205.0
2023-10-03 14:05:00,38.55,38.57,38.53,38.54,109965.0,36.4255,36.4444,36.4066,36.4161,109965.0
2023-10-03 14:10:00,38.54,38.55,38.52,38.53,124822.0,36.4161,36.4255,36.3972,36.4066,124822.0
2023-10-03 14:15:00,38.54,38.54,38.51,38.53,48712.0,36.4161,36.4161,36.3877,36.4066,48712.0
2023-10-03 14:20:00,38.54,38.55,38.52,38.54,427433.0,36.4161,36.4255,36.3972,36.4161,427433.0
2023-10-03 14:25:00,38.54,38.55,38.52,38.53,154409.0,36.4161,36.4255,36.3972,36.4066,154409.0
2023-10-03 14:30:00,38.54,38.55,38.53,38.54,102662.0,36.4161,36.4255,36.4066,36.4161,102662.0
2023-10-03 14:35:00,38.55,38.57,38.54,38.57,135010.0,36.4255,36.4444,36.4161,36.4444,135010.0
2023-10-03 14:40:00,38.56,38.57,38.55,38.57,137856.0,36.435,36.4444,36.4255,36.4444,137856.0
2023-10-03 14:45:00,38.57,38.59,38.56,38.58,306825.0,36.4444,36.4633,36.435,36.4539,306825.0
2023-10-03 14:50:00,38.59,38.6,38.58,38.59,174808.0,36.4633,36.4728,36.4539,36.4633,174808.0
2023-10-03 14:55:00,38.59,38.59,38.57,38.57,134032.0,36.4633,36.4633,36.4444,36.4444,134032.0
2023-10-03 15:00:00,38.58,38.59,38.56,38.58,105200.0,36.4539,36.4633,36.435,36.4539,105200.0
2023-10-03 15:05:00,38.57,38.58,38.55,38.56,199221.0,36.4444,36.4539,36.4255,36.435,199221.0
2023-10-03 15:10:00,38.56,38.58,38.56,38.56,55067.0,36.435,36.4539,36.435,36.435,55067.0
2023-10-03 15:15:00,38.57,38.57,38.56,38.56,93038.0,36.4444,36.4444,36.435,36.435,93038.0
2023-10-03 15:20:00,38.57,38.58,38.56,38.58,302252.0,36.4444,36.4539,36.435,36.4539,302252.0
2023-10-03 15:25:00,38.58,38.58,38.55,38.56,112103.0,36.4539,36.4539,36.4255,36.435,112103.0
2023-10-03 15:30:00,38.56,38.57,38.54,38.55,140776.0,36.435,36.4444,36.4161,36.4255,140776.0
2023-10-03 15:35:00,38.55,38.56,38.54,38.55,217096.0,36.4255,36.435,36.4161,36.4255,217096.0
2023-10-03 15:40:00,38.54,38.57,38.54,38.57,106078.0,36.4161,36.4444,36.4161,36.4444,106078.0
2023-10-03 15:45:00,38.56,38.57,38.56,38.57,164258.0,36.435,36.4444,36.435,36.4444,164258.0
2023-10-03 15:50:00,38.56,38.58,38.56,38.56,113141.0,36.435,36.4539,36.435,36.435,113141.0
2023-10-03 15:55:00,38.57,38.58,38.55,38.57,323144.0,36.4444,36.4539,36.4255,36.4444,323144.0
2023-10-04 09:30:00,38.48,38.51,38.46,38.5,215730.0,36.3594,36.3877,36.3405,36.3783,215730.0
2023-10-04 09:35:00,38.5,38.5,38.45,38.47,183041.0,36.3783,36.3783,36.331,36.3499,183041.0
2023-10-04 09:40:00,38.47,38.48,38.44,38.45,151934.0,36.3499,36.3594,36.3216,36.331,151934.0
2023-10-04 09:45:00,38.45,38.46,38.41,38.44,237561.0,36.331,36.3405,36.2932,36.3216,237561.0
2023-10-04 09:50:00,38.44,38.47,38.41,38.44,192530.0,36.3216,36.3499,36.2932,36.3216,192530.0
2023-10-04 09:55:00,38.44,38.47,38.42,38.43,146206.0,36.3216,36.3499,36.3027,36.3121,146206.0
2023-10-04 10:00:00,38.42,38.46,38.36,38.37,271281.0,36.3027,36.3405,36.246,36.2554,271281.0
2023-10-04 10:05:00,38.38,38.4,38.34,38.36,114312.0,36.2649,36.2838,36.2271,36.246,114312.0
2023-10-04 10:10:00,38.37,38.4,38.34,38.39,147729.0,36.2554,36.2838,36.2271,36.2743,147729.0
2023-10-04 10:15:00,38.4,38.4,38.34,38.37,216157.0,36.2838,36.2838,36.2271,36.2554,216157.0
2023-10-04 10:20:00,38.36,38.37,38.32,38.33,145002.0,36.246,36.2554,36.2082,36.2177,145002.0
2023-10-04 10:25:00,38.33,38.36,38.31,38.32,208971.0,36.2177,36.246,36.1988,36.2082,208971.0
2023-10-04 10:30:00,38.32,38.39,38.32,38.38,151031.0,36.2082,36.2743,36.2082,36.2649,151031.0
2023-10-04 10:35:00,38.39,38.41,38.38,38.4,155047.0,36.2743,36.2932,36.2649,36.2838,155047.0
2023-10-04 10:40:00,38.39,38.42,38.37,38.37,218847.0,36.2743,36.3027,36.2554,36.2554,218847.0
2023-10-04 10:45:00,38.37,38.39,38.33,38.34,134813.0,36.2554,36.2743,36.2177,36.2271,134813.0
2023-10-04 10:50:00,38.33,38.36,38.33,38.34,214291.0,36.2177,36.246,36.2177,36.2271,214291.0
2023-10-04 10:55:00,38.34,38.35,38.32,38.34,178811.0,36.2271,36.2365,36.2082,36.2271,178811.0
2023-10-04 11:00:00,38.34,38.38,38.31,38.37,123264.0,36.2271,36.2649,36.1988,36.2554,123264.0
2023-10-04 11:05:00,38.36,38.4,38.36,38.39,144172.0,36.246,36.2838,36.246,36.2743,144172.0
2023-10-04 11:10:00,38.4,38.42,38.38,38.39,136731.0,36.2838,36.3027,36.2649,36.2743,136731.0
2023-10-04 11:15:00,38.39,38.43,38.39,38.43,98988.0,36.2743,36.3121,36.2743,36.3121,98988.0
2023-10-04 11:20:00,38.44,38.45,38.42,38.44,132255.0,36.3216,36.331,36.3027,36.3216,132255.0
2023-10-04 11:25:00,38.44,38.47,38.44,38.47,104312.0,36.3216,36.3499,36.3216,36.3499,104312.0
2023-10-04 11:30:00,38.46,38.47,38.43,38.45,149086.0,36.3405,36.3499,36.3121,36.331,149086.0
2023-10-04 11:35:00,38.45,38.47,38.43,38.46,132202.0,36.331,36.3499,36.3121,36.3405,132202.0
2023-10-04 11:40:00,38.46,38.47,38.43,38.45,103677.0,36.3405,36.3499,36.3121,36.331,103677.0
2023-10-04 11:45:00,38.45,38.5,38.43,38.48,195540.0,36.331,36.3783,36.3121,36.3594,195540.0
2023-10-04 11:50:00,38.48,38.49,38.46,38.48,58688.0,36.3594,36.3688,36.3405,36.3594,58688.0
2023-10-04 11:55:00,38.49,38.51,38.48,38.5,132243.0,36.3688,36.3877,36.3594,36.3783,132243.0
2023-10-04 12:00:00,38.51,38.51,38.47,38.47,67707.0,36.3877,36.3877,36.3499,36.3499,67707.0
2023-10-04 12:05:00,38.47,38.49,38.47,38.48,74036.0,36.3499,36.3688,36.3499,36.3594,74036.0
2023-10-04 12:10:00,38.48,38.51,38.48,38.48,236266.0,36.3594,36.3877,36.3594,36.3594,236266.0
2023-10-04 12:15:00,38.49,38.52,38.48,38.51,110159.0,36.3688,36.3972,36.3594,36.3877,110159.0
2023-10-04 12:20:00,38.52,38.53,38.49,38.5,108502.0,36.3972,36.4066,36.3688,36.3783,108502.0
2023-10-04 12:25:00,38.5,38.53,38.49,38.51,119767.0,36.3783,36.4066,36.3688,36.3877,119767.0
2023-10-04 12:30:00,38.52,38.54,38.51,38.53,191884.0,36.3972,36.4161,36.3877,36.4066,191884.0
2023-10-04 12:35:00,38.52,38.53,38.49,38.51,266367.0,36.3972,36.4066,36.3688,36.3877,266367.0
2023-10-04 12:40:00,38.51,38.51,38.48,38.48,158359.0,36.3877,36.3877,36.3594,36.3594,158359.0
2023-10-04 12:45:00,38.48,38.51,38.48,38.5,42516.0,36.3594,36.3877,36.3594,36.3783,42516.0
2023-10-04 12:50:00,38.5,38.51,38.48,38.48,51582.0,36.3783,36.3877,36.3594,36.3594,51582.0
2023-10-04 12:55:00,38.49,38.49,38.47,38.48,40009.0,36.3688,36.3688,36.3499,36.3594,40009.0
2023-10-04 13:00:00,38.48,38.48,38.44,38.44,137191.0,36.3594,36.3594,36.3216,36.3216,137191.0
2023-10-04 13:05:00,38.45,38.46,38.44,38.46,78729.0,36.331,36.3405,36.3216,36.3405,78729.0
2023-10-04 13:10:00,38.46,38.46,38.43,38.44,67705.0,36.3405,36.3405,36.3121,36.3216,67705.0
2023-10-04 13:15:00,38.44,38.44,38.43,38.44,81949.0,36.3216,36.3216,36.3121,36.3216,81949.0
2023-10-04 13:20:00,38.44,38.45,38.41,38.43,126536.0,36.3216,36.331,36.2932,36.3121,126536.0
2023-10-04 13:25:00,38.43,38.43,38.41,38.42,297117.0,36.3121,36.3121,36.2932,36.3027,297117.0
2023-10-04 13:30:00,38.41,38.42,38.39,38.41,71372.0,36.2932,36.3027,36.2743,36.2932,71372.0
2023-10-04 13:35:00,38.41,38.42,38.4,38.41,147062.0,36.2932,36.3027,36.2838,36.2932,147062.0
2023-10-04 13:40:00,38.41,38.41,38.39,38.4,156949.0,36.2932,36.2932,36.2743,36.2838,156949.0
2023-10-04 13:45:00,38.41,38.42,38.4,38.41,42215.0,36.2932,36.3027,36.2838,36.2932,42215.0
2023-10-04 13:50:00,38.41,38.42,38.38,38.39,116001.0,36.2932,36.3027,36.2649,36.2743,116001.0
2023-10-04 13:55:00,38.39,38.4,38.38,38.39,64895.0,36.2743,36.2838,36.2649,36.2743,64895.0
2023-10-04 14:00:00,38.38,38.39,38.36,38.38,134044.0,36.2649,36.2743,36.246,36.2649,134044.0
2023-10-04 14:05:00,38.38,38.39,38.36,38.37,102998.0,36.2649,36.2743,36.246,36.2554,102998.0
2023-10-04 14:10:00,38.37,38.39,38.36,38.39,113518.0,36.2554,36.2743,36.246,36.2743,113518.0
2023-10-04 14:15:00,38.39,38.4,38.38,38.4,112586.0,36.2743,36.2838,36.2649,36.2838,112586.0
2023-10-04 14:20:00,38.4,38.4,38.34,38.34,538983.0,36.2838,36.2838,36.2271,36.2271,538983.0
2023-10-04 14:25:00,38.34,38.37,38.34,38.37,156260.0,36.2271,36.2554,36.2271,36.2554,156260.0
2023-10-04 14:30:00,38.36,38.39,38.35,38.36,248428.0,36.246,36.2743,36.2365,36.246,248428.0
2023-10-04 14:35:00,38.36,38.38,38.35,38.38,125866.0,36.246,36.2649,36.2365,36.2649,125866.0
2023-10-04 14:40:00,38.38,38.39,38.37,38.38,110723.0,36.2649,36.2743,36.2554,36.2649,110723.0
2023-10-04 14:45:00,38.39,38.4,38.38,38.38,274531.0,36.2743,36.2838,36.2649,36.2649,274531.0
2023-10-04 14:50:00,38.38,38.38,38.37,38.38,96095.0,36.2649,36.2649,36.2554,36.2649,96095.0
2023-10-04 14:55:00,38.37,38.39,38.37,38.39,176388.0,36.2554,36.2743,36.2554,36.2743,176388.0
2023-10-04 15:00:00,38.39,38.39,38.37,38.37,168679.0,36.2743,36.2743,36.2554,36.2554,168679.0
2023-10-04 15:05:00,38.38,38.39,38.37,38.39,98804.0,36.2649,36.2743,36.2554,36.2743,98804.0
2023-10-04 15:10:00,38.39,38.4,38.38,38.4,300725.0,36.2743,36.2838,36.2649,36.2838,300725.0
2023-10-04 15:15:00,38.4,38.44,38.4,38.43,118006.0,36.2838,36.3216,36.2838,36.3121,118006.0
2023-10-04 15:20:00,38.43,38.44,38.41,38.43,153099.0,36.3121,36.3216,36.2932,36.3121,153099.0
2023-10-04 15:25:00,38.44,38.44,38.42,38.43,152074.0,36.3216,36.3216,36.3027,36.3121,152074.0
2023-10-04 15:30:00,38.43,38.44,38.42,38.44,245576.0,36.3121,36.3216,36.3027,36.3216,245576.0
2023-10-04 15:35:00,38.44,38.45,38.43,38.44,119207.0,36.3216,36.331,36.3121,36.3216,119207.0
2023-10-04 15:40:00,38.43,38.45,38.43,38.44,319521.0,36.3121,36.331,36.3121,36.3216,319521.0
2023-10-04 15:45:00,38.43,38.44,38.42,38.42,199620.0,36.3121,36.3216,36.3027,36.3027,199620.0
2023-10-04 15:50:00,38.41,38.43,38.4,38.42,324815.0,36.2932,36.3121,36.2838,36.3027,324815.0
2023-10-04 15:55:00,38.43,38.43,38.4,38.4,197057.0,36.3121,36.3121,36.2838,36.2838,197057.0
2023-10-05 09:30:00,38.49,38.53,38.45,38.51,247257.0,36.3688,36.4066,36.331,36.3877,247257.0
2023-10-05 09:35:00,38.51,38.53,38.43,38.43,184704.0,36.3877,36.4066,36.3121,36.3121,184704.0
2023-10-05 09:40:00,38.43,38.44,38.39,38.41,281768.0,36.3121,36.3216,36.2743,36.2932,281768.0
2023-10-05 09:45:00,38.42,38.44,38.39,38.43,167479.0,36.3027,36.3216,36.2743,36.3121,167479.0
2023-10-05 09:50:00,38.42,38.45,38.4,38.42,162572.0,36.3027,36.331,36.2838,36.3027,162572.0
2023-10-05 09:55:00,38.42,38.47,38.41,38.45,186017.0,36.3027,36.3499,36.2932,36.331,186017.0
2023-10-05 10:00:00,38.46,38.46,38.41,38.42,227258.0,36.3405,36.3405,36.2932,36.3027,227258.0
2023-10-05 10:05:00,38.41,38.41,38.37,38.39,290336.0,36.2932,36.2932,36.2554,36.2743,290336.0
2023-10-05 10:10:00,38.39,38.42,38.36,38.41,235783.0,36.2743,36.3027,36.246,36.2932,235783.0
2023-10-05 10:15:00,38.41,38.44,38.39,38.44,177279.0,36.2932,36.3216,36.2743,36.3216,177279.0
2023-10-05 10:20:00,38.44,38.45,38.39,38.41,264166.0,36.3216,36.331,36.2743,36.2932,264166.0
2023-10-05 10:25:00,38.41,38.45,38.4,38.43,165470.0,36.2932,36.331,36.2838,36.3121,165470.0
2023-10-05 10:30:00,38.42,38.44,38.4,38.41,234314.0,36.3027,36.3216,36.2838,36.2932,234314.0
2023-10-05 10:35:00,38.41,38.41,38.35,38.35,167660.0,36.2932,36.2932,36.2365,36.2365,167660.0
2023-10-05 10:40:00,38.35,38.36,38.33,38.35,191344.0,36.2365,36.246,36.2177,36.2365,191344.0
2023-10-05 10:45:00,38.35,38.37,38.34,38.35,131414.0,36.2365,36.2554,36.2271,36.2365,131414.0
2023-10-05 10:50:00,38.34,38.38,38.33,38.36,307756.0,36.2271,36.2649,36.2177,36.246,307756.0
2023-10-05 10:55:00,38.37,38.38,38.35,38.36,116493.0,36.2554,36.2649,36.2365,36.246,116493.0
2023-10-05 11:00:00,38.36,38.37,38.33,38.33,136306.0,36.246,36.2554,36.2177,36.2177,136306.0
2023-10-05 11:05:00,38.34,38.35,38.31,38.32,241269.0,36.2271,36.2365,36.1988,36.2082,241269.0
2023-10-05 11:10:00,38.33,38.37,38.32,38.37,162285.0,36.2177,36.2554,36.2082,36.2554,162285.0
2023-10-05 11:15:00,38.36,38.39,38.35,38.35,177215.0,36.246,36.2743,36.2365,36.2365,177215.0
2023-10-05 11:20:00,38.35,38.4,38.34,38.39,256545.0,36.2365,36.2838,36.2271,36.2743,256545.0
2023-10-05 11:25:00,38.39,38.4,38.35,38.37,215935.0,36.2743,36.2838,36.2365,36.2554,215935.0
2023-10-05 11:30:00,38.38,38.39,38.36,38.38,185734.0,36.2649,36.2743,36.246,36.2649,185734.0
2023-10-05 11:35:00,38.37,38.41,38.37,38.4,137855.0,36.2554,36.2932,36.2554,36.2838,137855.0
2023-10-05 11:40:00,38.4,38.41,38.37,38.37,156149.0,36.2838,36.2932,36.2554,36.2554,156149.0
2023-10-05 11:45:00,38.36,38.39,38.36,38.38,80369.0,36.246,36.2743,36.246,36.2649,80369.0
2023-10-05 11:50:00,38.37,38.4,38.36,38.4,183465.0,36.2554,36.2838,36.246,36.2838,183465.0
2023-10-05 11:55:00,38.4,38.41,38.36,38.38,176158.0,36.2838,36.2932,36.246,36.2649,176158.0
2023-10-05 12:00:00,38.38,38.41,38.37,38.4,171092.0,36.2649,36.2932,36.2554,36.2838,171092.0
2023-10-05 12:05:00,38.41,38.43,38.4,38.41,124231.0,36.2932,36.3121,36.2838,36.2932,124231.0
2023-10-05 12:10:00,38.41,38.44,38.41,38.44,197438.0,36.2932,36.3216,36.2932,36.3216,197438.0
2023-10-05 12:15:00,38.44,38.44,38.4,38.42,333932.0,36.3216,36.3216,36.2838,36.3027,333932.0
2023-10-05 12:20:00,38.42,38.44,38.41,38.42,119568.0,36.3027,36.3216,36.2932,36.3027,119568.0
2023-10-05 12:25:00,38.43,38.46,38.42,38.46,87088.0,36.3121,36.3405,36.3027,36.3405,87088.0
2023-10-05 12:30:00,38.46,38.48,38.45,38.46,105994.0,36.3405,36.3594,36.331,36.3405,105994.0
2023-10-05 12:35:00,38.46,38.47,38.46,38.46,83671.0,36.3405,36.3499,36.3405,36.3405,83671.0
2023-10-05 12:40:00,38.46,38.46,38.44,38.45,34392.0,36.3405,36.3405,36.3216,36.331,34392.0
2023-10-05 12:45:00,38.45,38.46,38.42,38.43,97401.0,36.331,36.3405,36.3027,36.3121,97401.0
2023-10-05 12:50:00,38.43,38.45,38.42,38.45,62241.0,36.3121,36.331,36.3027,36.331,62241.0
2023-10-05 12:55:00,38.45,38.45,38.43,38.45,31372.0,36.331,36.331,36.3121,36.331,31372.0
2023-10-05 13:00:00,38.46,38.47,38.44,38.45,144411.0,36.3405,36.3499,36.3216,36.331,144411.0
2023-10-05 13:05:00,38.45,38.46,38.43,38.43,83139.0,36.331,36.3405,36.3121,36.3121,83139.0
2023-10-05 13:10:00,38.44,38.48,38.43,38.48,57633.0,36.3216,36.3594,36.3121,36.3594,57633.0
2023-10-05 13:15:00,38.47,38.48,38.46,38.47,109260.0,36.3499,36.3594,36.3405,36.3499,109260.0
2023-10-05 13:20:00,38.47,38.49,38.46,38.48,87883.0,36.3499,36.3688,36.3405,36.3594,87883.0
2023-10-05 13:25:00,38.48,38.49,38.47,38.49,42829.0,36.3594,36.3688,36.3499,36.3688,42829.0
2023-10-05 13:30:00,38.49,38.51,38.47,38.5,181427.0,36.3688,36.3877,36.3499,36.3783,181427.0
2023-10-05 13:35:00,38.5,38.53,38.5,38.52,101840.0,36.3783,36.4066,36.3783,36.3972,101840.0
2023-10-05 13:40:00,38.52,38.53,38.51,38.52,31490.0,36.3972,36.4066,36.3877,36.3972,31490.0
2023-10-05 13:45:00,38.52,38.54,38.51,38.52,80219.0,36.3972,36.4161,36.3877,36.3972,80219.0
2023-10-05 13:50:00,38.52,38.53,38.51,38.51,83265.0,36.3972,36.4066,36.3877,36.3877,83265.0
2023-10-05 13:55:00,38.5,38.52,38.5,38.52,243957.0,36.3783,36.3972,36.3783,36.3972,243957.0
2023-10-05 14:00:00,38.52,38.55,38.52,38.54,32034.0,36.3972,36.4255,36.3972,36.4161,32034.0
2023-10-05 14:05:00,38.54,38.55,38.51,38.51,155315.0,36.4161,36.4255,36.3877,36.3877,155315.0
2023-10-05 14:10:00,38.51,38.53,38.5,38.52,78814.0,36.3877,36.4066,36.3783,36.3972,78814.0
2023-10-05 14:15:00,38.52,38.54,38.52,38.54,31632.0,36.3972,36.4161,36.3972,36.4161,31632.0
2023-10-05 14:20:00,38.54,38.54,38.52,38.53,65315.0,36.4161,36.4161,36.3972,36.4066,65315.0
2023-10-05 14:25:00,38.52,38.53,38.51,38.53,68106.0,36.3972,36.4066,36.3877,36.4066,68106.0
2023-10-05 14:30:00,38.53,38.56,38.53,38.55,61726.0,36.4066,36.435,36.4066,36.4255,61726.0
2023-10-05 14:35:00,38.55,38.57,38.54,38.57,97109.0,36.4255,36.4444,36.4161,36.4444,97109.0
2023-10-05 14:40:00,38.57,38.58,38.54,38.56,233740.0,36.4444,36.4539,36.4161,36.435,233740.0
2023-10-05 14:45:00,38.55,38.56,38.55,38.55,45962.0,36.4255,36.435,36.4255,36.4255,45962.0
2023-10-05 14:50:00,38.55,38.56,38.55,38.55,56070.0,36.4255,36.435,36.4255,36.4255,56070.0
2023-10-05 14:55:00,38.55,38.57,38.54,38.57,60002.0,36.4255,36.4444,36.4161,36.4444,60002.0
2023-10-05 15:00:00,38.56,38.57,38.54,38.56,100262.0,36.435,36.4444,36.4161,36.435,100262.0
2023-10-05 15:05:00,38.56,38.57,38.55,38.56,38429.0,36.435,36.4444,36.4255,36.435,38429.0
2023-10-05 15:10:00,38.56,38.56,38.54,38.55,60216.0,36.435,36.435,36.4161,36.4255,60216.0
2023-10-05 15:15:00,38.55,38.56,38.54,38.54,75823.0,36.4255,36.435,36.4161,36.4161,75823.0
2023-10-05 15:20:00,38.54,38.55,38.53,38.55,119832.0,36.4161,36.4255,36.4066,36.4255,119832.0
2023-10-05 15:25:00,38.55,38.56,38.54,38.56,65850.0,36.4255,36.435,36.4161,36.435,65850.0
2023-10-05 15:30:00,38.55,38.57,38.55,38.55,108116.0,36.4255,36.4444,36.4255,36.4255,108116.0
2023-10-05 15:35:00,38.55,38.57,38.55,38.57,139126.0,36.4255,36.4444,36.4255,36.4444,139126.0
2023-10-05 15:40:00,38.57,38.57,38.55,38.55,86130.0,36.4444,36.4444,36.4255,36.4255,86130.0
2023-10-05 15:45:00,38.55,38.57,38.55,38.56,258966.0,36.4255,36.4444,36.4255,36.435,258966.0
2023-10-05 15:50:00,38.57,38.57,38.56,38.56,145983.0,36.4444,36.4444,36.435,36.435,145983.0
2023-10-05 15:55:00,38.56,38.57,38.54,38.57,471771.0,36.435,36.4444,36.4161,36.4444,471771.0
2023-10-06 09:30:00,38.58,38.66,38.58,38.62,238851.0,36.4539,36.5295,36.4539,36.4917,238851.0
2023-10-06 09:35:00,38.63,38.66,38.59,38.6,228974.0,36.5011,36.5295,36.4633,36.4728,228974.0
2023-10-06 09:40:00,38.6,38.65,38.58,38.64,92035.0,36.4728,36.52,36.4539,36.5106,92035.0
2023-10-06 09:45:00,38.64,38.69,38.6,38.6,175505.0,36.5106,36.5578,36.4728,36.4728,175505.0
2023-10-06 09:50:00,38.6,38.61,38.57,38.59,162864.0,36.4728,36.4822,36.4444,36.4633,162864.0
2023-10-06 09:55:00,38.59,38.6,38.54,38.57,117199.0,36.4633,36.4728,36.4161,36.4444,117199.0
2023-10-06 10:00:00,38.59,38.59,38.54,38.56,243626.0,36.4633,36.4633,36.4161,36.435,243626.0
2023-10-06 10:05:00,38.56,38.58,38.52,38.56,132814.0,36.435,36.4539,36.3972,36.435,132814.0
2023-10-06 10:10:00,38.55,38.62,38.54,38.6,206864.0,36.4255,36.4917,36.4161,36.4728,206864.0
2023-10-06 10:15:00,38.6,38.62,38.58,38.6,86847.0,36.4728,36.4917,36.4539,36.4728,86847.0
2023-10-06 10:20:00,38.6,38.68,38.56,38.67,112207.0,36.4728,36.5484,36.435,36.5389,112207.0
2023-10-06 10:25:00,38.68,38.72,38.67,38.72,95170.0,36.5484,36.5862,36.5389,36.5862,95170.0
2023-10-06 10:30:00,38.72,38.77,38.71,38.75,158762.0,36.5862,36.6334,36.5767,36.6145,158762.0
2023-10-06 10:35:00,38.76,38.79,38.74,38.78,138318.0,36.624,36.6523,36.6051,36.6429,138318.0
2023-10-06 10:40:00,38.78,38.8,38.75,38.77,88626.0,36.6429,36.6617,36.6145,36.6334,88626.0
2023-10-06 10:45:00,38.78,38.81,38.77,38.79,77283.0,36.6429,36.6712,36.6334,36.6523,77283.0
2023-10-06 10:50:00,38.79,38.8,38.76,38.76,82969.0,36.6523,36.6617,36.624,36.624,82969.0
2023-10-06 10:55:00,38.77,38.79,38.74,38.78,98762.0,36.6334,36.6523,36.6051,36.6429,98762.0
2023-10-06 11:00:00,38.78,38.84,38.77,38.83,154019.0,36.6429,36.6995,36.6334,36.6901,154019.0
2023-10-06 11:05:00,38.84,38.87,38.82,38.87,193236.0,36.6995,36.7279,36.6806,36.7279,193236.0
2023-10-06 11:10:00,38.86,38.9,38.85,38.9,134620.0,36.7184,36.7562,36.709,36.7562,134620.0
2023-10-06 11:15:00,38.91,38.92,38.89,38.89,97479.0,36.7657,36.7751,36.7468,36.7468,97479.0
2023-10-06 11:20:00,38.9,38.96,38.9,38.96,93726.0,36.7562,36.8129,36.7562,36.8129,93726.0
2023-10-06 11:25:00,38.96,39.01,38.94,38.99,100177.0,36.8129,36.8602,36.794,36.8413,100177.0
2023-10-06 11:30:00,39.0,39.03,38.99,39.03,108305.0,36.8507,36.8791,36.8413,36.8791,108305.0
2023-10-06 11:35:00,39.02,39.06,39.01,39.05,38554.0,36.8696,36.9074,36.8602,36.898,38554.0
2023-10-06 11:40:00,39.05,39.08,39.05,39.06,61090.0,36.898,36.9263,36.898,36.9074,61090.0
2023-10-06 11:45:00,39.07,39.1,39.04,39.09,78705.0,36.9169,36.9452,36.8885,36.9358,78705.0
2023-10-06 11:50:00,39.09,39.11,39.07,39.1,65424.0,36.9358,36.9547,36.9169,36.9452,65424.0
2023-10-06 11:55:00,39.1,39.13,39.09,39.12,46271.0,36.9452,36.9736,36.9358,36.9641,46271.0
2023-10-06 12:00:00,39.12,39.13,39.1,39.12,76507.0,36.9641,36.9736,36.9452,36.9641,76507.0
2023-10-06 12:05:00,39.12,39.15,39.11,39.12,79277.0,36.9641,36.9925,36.9547,36.9641,79277.0
2023-10-06 12:10:00,39.12,39.12,39.07,39.07,187973.0,36.9641,36.9641,36.9169,36.9169,187973.0
2023-10-06 12:15:00,39.08,39.09,39.07,39.07,125356.0,36.9263,36.9358,36.9169,36.9169,125356.0
2023-10-06 12:20:00,39.08,39.08,39.04,39.05,78976.0,36.9263,36.9263,36.8885,36.898,78976.0
2023-10-06 12:25:00,39.05,39.08,39.04,39.07,81653.0,36.898,36.9263,36.8885,36.9169,81653.0
2023-10-06 12:30:00,39.07,39.08,39.05,39.05,135592.0,36.9169,36.9263,36.898,36.898,135592.0
2023-10-06 12:35:00,39.04,39.06,39.03,39.04,107601.0,36.8885,36.9074,36.8791,36.8885,107601.0
2023-10-06 12:40:00,39.05,39.08,39.04,39.07,76106.0,36.898,36.9263,36.8885,36.9169,76106.0
2023-10-06 12:45:00,39.08,39.09,39.07,39.08,99743.0,36.9263,36.9358,36.9169,36.9263,99743.0
2023-10-06 12:50:00,39.09,39.09,39.05,39.06,69241.0,36.9358,36.9358,36.898,36.9074,69241.0
2023-10-06 12:55:00,39.07,39.07,39.05,39.06,53854.0,36.9169,36.9169,36.898,36.9074,53854.0
2023-10-06 13:00:00,39.07,39.08,39.06,39.08,84502.0,36.9169,36.9263,36.9074,36.9263,84502.0
2023-10-06 13:05:00,39.08,39.09,39.06,39.08,51435.0,36.9263,36.9358,36.9074,36.9263,51435.0
2023-10-06 13:10:00,39.07,39.12,39.06,39.11,43732.0,36.9169,36.9641,36.9074,36.9547,43732.0
2023-10-06 13:15:00,39.12,39.12,39.1,39.12,74241.0,36.9641,36.9641,36.9452,36.9641,74241.0
2023-10-06 13:20:00,39.12,39.14,39.11,39.13,25928.0,36.9641,36.983,36.9547,36.9736,25928.0
2023-10-06 13:25:00,39.13,39.14,39.12,39.14,113241.0,36.9736,36.983,36.9641,36.983,113241.0
2023-10-06 13:30:00,39.14,39.14,39.12,39.14,28290.0,36.983,36.983,36.9641,36.983,28290.0
2023-10-06 13:35:00,39.14,39.14,39.11,39.13,66902.0,36.983,36.983,36.9547,36.9736,66902.0
2023-10-06 13:40:00,39.13,39.13,39.1,39.11,96655.0,36.9736,36.9736,36.9452,36.9547,96655.0
2023-10-06 13:45:00,39.11,39.12,39.1,39.11,44063.0,36.9547,36.9641,36.9452,36.9547,44063.0
2023-10-06 13:50:00,39.12,39.12,39.11,39.12,14954.0,36.9641,36.9641,36.9547,36.9641,14954.0
2023-10-06 13:55:00,39.13,39.13,39.12,39.13,24346.0,36.9736,36.9736,36.9641,36.9736,24346.0
2023-10-06 14:00:00,39.13,39.13,39.11,39.12,72480.0,36.9736,36.9736,36.9547,36.9641,72480.0
2023-10-06 14:05:00,39.13,39.13,39.11,39.13,130981.0,36.9736,36.9736,36.9547,36.9736,130981.0
2023-10-06 14:10:00,39.12,39.14,39.12,39.13,157509.0,36.9641,36.983,36.9641,36.9736,157509.0
2023-10-06 14:15:00,39.13,39.13,39.12,39.12,34070.0,36.9736,36.9736,36.9641,36.9641,34070.0
2023-10-06 14:20:00,39.12,39.14,39.12,39.14,48822.0,36.9641,36.983,36.9641,36.983,48822.0
2023-10-06 14:25:00,39.13,39.16,39.12,39.15,111795.0,36.9736,37.0019,36.9641,36.9925,111795.0
2023-10-06 14:30:00,39.16,39.17,39.15,39.17,46494.0,37.0019,37.0114,36.9925,37.0114,46494.0
2023-10-06 14:35:00,39.17,39.18,39.16,39.18,82716.0,37.0114,37.0208,37.0019,37.0208,82716.0
2023-10-06 14:40:00,39.18,39.18,39.16,39.16,56765.0,37.0208,37.0208,37.0019,37.0019,56765.0
2023-10-06 14:45:00,39.16,39.17,39.15,39.16,50628.0,37.0019,37.0114,36.9925,37.0019,50628.0
2023-10-06 14:50:00,39.16,39.16,39.14,39.14,41049.0,37.0019,37.0019,36.983,36.983,41049.0
2023-10-06 14:55:00,39.14,39.15,39.13,39.15,61627.0,36.983,36.9925,36.9736,36.9925,61627.0
2023-10-06 15:00:00,39.14,39.15,39.12,39.13,127139.0,36.983,36.9925,36.9641,36.9736,127139.0
2023-10-06 15:05:00,39.13,39.16,39.12,39.14,64786.0,36.9736,37.0019,36.9641,36.983,64786.0
2023-10-06 15:10:00,39.15,39.15,39.12,39.14,47606.0,36.9925,36.9925,36.9641,36.983,47606.0
2023-10-06 15:15:00,39.14,39.14,39.12,39.13,114678.0,36.983,36.983,36.9641,36.9736,114678.0
2023-10-06 15:20:00,39.13,39.14,39.12,39.14,34427.0,36.9736,36.983,36.9641,36.983,34427.0
2023-10-06 15:25:00,39.14,39.15,39.13,39.14,87044.0,36.983,36.9925,36.9736,36.983,87044.0
2023-10-06 15:30:00,39.14,39.15,39.12,39.13,136677.0,36.983,36.9925,36.9641,36.9736,136677.0
2023-10-06 15:35:00,39.13,39.15,39.12,39.15,209375.0,36.9736,36.9925,36.9641,36.9925,209375.0
2023-10-06 15:40:00,39.15,39.16,39.13,39.14,113538.0,36.9925,37.0019,36.9736,36.983,113538.0
2023-10-06 15:45:00,39.14,39.15,39.13,39.15,138318.0,36.983,36.9925,36.9736,36.9925,138318.0
2023-10-06 15:50:00,39.14,39.14,39.11,39.12,64455.0,36.983,36.983,36.9547,36.9641,64455.0
2023-10-06 15:55:00,39.11,39.12,39.09,39.1,133405.0,36.9547,36.9641,36.9358,36.9452,133405.0
2023-10-09 09:30:00,38.58,38.63,38.53,38.55,347216.0,36.4539,36.5011,36.4066,36.4255,347216.0
2023-10-09 09:35:00,38.54,38.59,38.53,38.58,158429.0,36.4161,36.4633,36.4066,36.4539,158429.0
2023-10-09 09:40:00,38.58,38.65,38.57,38.64,134528.0,36.4539,36.52,36.4444,36.5106,134528.0
2023-10-09 09:45:00,38.65,38.66,38.6,38.62,156596.0,36.52,36.5295,36.4728,36.4917,156596.0
2023-10-09 09:50:00,38.62,38.64,38.58,38.62,85550.0,36.4917,36.5106,36.4539,36.4917,85550.0
2023-10-09 09:55:00,38.62,38.65,38.59,38.61,103254.0,36.4917,36.52,36.4633,36.4822,103254.0
2023-10-09 10:00:00,38.61,38.62,38.55,38.55,217591.0,36.4822,36.4917,36.4255,36.4255,217591.0
2023-10-09 10:05:00,38.54,38.57,38.51,38.52,106894.0,36.4161,36.4444,36.3877,36.3972,106894.0
2023-10-09 10:10:00,38.52,38.54,38.5,38.54,135027.0,36.3972,36.4161,36.3783,36.4161,135027.0
2023-10-09 10:15:00,38.54,38.58,38.53,38.55,139156.0,36.4161,36.4539,36.4066,36.4255,139156.0
2023-10-09 10:20:00,38.56,38.59,38.52,38.59,126220.0,36.435,36.4633,36.3972,36.4633,126220.0
2023-10-09 10:25:00,38.59,38.59,38.56,38.57,129312.0,36.4633,36.4633,36.435,36.4444,129312.0
2023-10-09 10:30:00,38.57,38.6,38.56,38.58,83200.0,36.4444,36.4728,36.435,36.4539,83200.0
2023-10-09 10:35:00,38.57,38.59,38.57,38.57,114173.0,36.4444,36.4633,36.4444,36.4444,114173.0
2023-10-09 10:40:00,38.57,38.6,38.56,38.59,88005.0,36.4444,36.4728,36.435,36.4633,88005.0
2023-10-09 10:45:00,38.59,38.59,38.53,38.54,122170.0,36.4633,36.4633,36.4066,36.4161,122170.0
2023-10-09 10:50:00,38.54,38.57,38.53,38.55,75148.0,36.4161,36.4444,36.4066,36.4255,75148.0
2023-10-09 10:55:00,38.55,38.57,38.55,38.57,99886.0,36.4255,36.4444,36.4255,36.4444,99886.0
2023-10-09 11:00:00,38.57,38.59,38.55,38.59,197903.0,36.4444,36.4633,36.4255,36.4633,197903.0
2023-10-09 11:05:00,38.59,38.6,38.57,38.59,95535.0,36.4633,36.4728,36.4444,36.4633,95535.0
2023-10-09 11:10:00,38.59,38.61,38.57,38.59,72374.0,36.4633,36.4822,36.4444,36.4633,72374.0
2023-10-09 11:15:00,38.6,38.61,38.58,38.59,94180.0,36.4728,36.4822,36.4539,36.4633,94180.0
2023-10-09 11:20:00,38.6,38.61,38.58,38.59,140423.0,36.4728,36.4822,36.4539,36.4633,140423.0
2023-10-09 11:25:00,38.6,38.62,38.59,38.61,51929.0,36.4728,36.4917,36.4633,36.4822,51929.0
2023-10-09 11:30:00,38.61,38.64,38.61,38.64,104272.0,36.4822,36.5106,36.4822,36.5106,104272.0
2023-10-09 11:35:00,38.63,38.65,38.63,38.65,115980.0,36.5011,36.52,36.5011,36.52,115980.0
2023-10-09 11:40:00,38.65,38.65,38.6,38.61,50139.0,36.52,36.52,36.4728,36.4822,50139.0
2023-10-09 11:45:00,38.62,38.63,38.59,38.62,120057.0,36.4917,36.5011,36.4633,36.4917,120057.0
2023-10-09 11:50:00,38.62,38.64,38.62,38.64,57748.0,36.4917,36.5106,36.4917,36.5106,57748.0
2023-10-09 11:55:00,38.64,38.65,38.62,38.63,111972.0,36.5106,36.52,36.4917,36.5011,111972.0
2023-10-09 12:00:00,38.63,38.65,38.62,38.63,79281.0,36.5011,36.52,36.4917,36.5011,79281.0
2023-10-09 12:05:00,38.62,38.66,38.62,38.65,78040.0,36.4917,36.5295,36.4917,36.52,78040.0
2023-10-09 12:10:00,38.64,38.65,38.63,38.64,61372.0,36.5106,36.52,36.5011,36.5106,61372.0
2023-10-09 12:15:00,38.63,38.64,38.62,38.64,37812.0,36.5011,36.5106,36.4917,36.5106,37812.0
2023-10-09 12:20:00,38.64,38.66,38.63,38.65,51436.0,36.5106,36.5295,36.5011,36.52,51436.0
2023-10-09 12:25:00,38.65,38.65,38.61,38.61,58621.0,36.52,36.52,36.4822,36.4822,58621.0
2023-10-09 12:30:00,38.62,38.63,38.61,38.62,57977.0,36.4917,36.5011,36.4822,36.4917,57977.0
2023-10-09 12:35:00,38.62,38.62,38.59,38.6,78237.0,36.4917,36.4917,36.4633,36.4728,78237.0
2023-10-09 12:40:00,38.61,38.61,38.59,38.59,40729.0,36.4822,36.4822,36.4633,36.4633,40729.0
2023-10-09 12:45:00,38.59,38.61,38.59,38.61,66420.0,36.4633,36.4822,36.4633,36.4822,66420.0
2023-10-09 12:50:00,38.61,38.62,38.59,38.61,81922.0,36.4822,36.4917,36.4633,36.4822,81922.0
2023-10-09 12:55:00,38.61,38.61,38.58,38.61,50545.0,36.4822,36.4822,36.4539,36.4822,50545.0
2023-10-09 13:00:00,38.61,38.62,38.6,38.6,31140.0,36.4822,36.4917,36.4728,36.4728,31140.0
2023-10-09 13:05:00,38.6,38.62,38.59,38.62,69257.0,36.4728,36.4917,36.4633,36.4917,69257.0
2023-10-09 13:10:00,38.62,38.63,38.6,38.63,56230.0,36.4917,36.5011,36.4728,36.5011,56230.0
2023-10-09 13:15:00,38.63,38.65,38.63,38.64,52605.0,36.5011,36.52,36.5011,36.5106,52605.0
2023-10-09 13:20:00,38.64,38.65,38.62,38.64,55186.0,36.5106,36.52,36.4917,36.5106,55186.0
2023-10-09 13:25:00,38.65,38.67,38.64,38.67,15912.0,36.52,36.5389,36.5106,36.5389,15912.0
2023-10-09 13:30:00,38.67,38.72,38.67,38.72,47809.0,36.5389,36.5862,36.5389,36.5862,47809.0
2023-10-09 13:35:00,38.72,38.75,38.71,38.75,33575.0,36.5862,36.6145,36.5767,36.6145,33575.0
2023-10-09 13:40:00,38.75,38.81,38.74,38.79,55274.0,36.6145,36.6712,36.6051,36.6523,55274.0
2023-10-09 13:45:00,38.79,38.82,38.78,38.79,58932.0,36.6523,36.6806,36.6429,36.6523,58932.0
2023-10-09 13:50:00,38.8,38.82,38.79,38.81,84897.0,36.6617,36.6806,36.6523,36.6712,84897.0
2023-10-09 13:55:00,38.81,38.82,38.8,38.82,106459.0,36.6712,36.6806,36.6617,36.6806,106459.0
2023-10-09 14:00:00,38.82,38.84,38.8,38.83,112192.0,36.6806,36.6995,36.6617,36.6901,112192.0
2023-10-09 14:05:00,38.83,38.85,38.82,38.84,40435.0,36.6901,36.709,36.6806,36.6995,40435.0
2023-10-09 14:10:00,38.84,38.85,38.83,38.83,130029.0,36.6995,36.709,36.6901,36.6901,130029.0
2023-10-09 14:15:00,38.84,38.85,38.82,38.83,86460.0,36.6995,36.709,36.6806,36.6901,86460.0
2023-10-09 14:20:00,38.83,38.84,38.82,38.84,42584.0,36.6901,36.6995,36.6806,36.6995,42584.0
2023-10-09 14:25:00,38.83,38.85,38.83,38.84,29796.0,36.6901,36.709,36.6901,36.6995,29796.0
2023-10-09 14:30:00,38.85,38.85,38.82,38.83,84640.0,36.709,36.709,36.6806,36.6901,84640.0
2023-10-09 14:35:00,38.83,38.85,38.82,38.84,162038.0,36.6901,36.709,36.6806,36.6995,162038.0
2023-10-09 14:40:00,38.84,38.87,38.84,38.87,135543.0,36.6995,36.7279,36.6995,36.7279,135543.0
2023-10-09 14:45:00,38.86,38.86,38.84,38.84,49337.0,36.7184,36.7184,36.6995,36.6995,49337.0
2023-10-09 14:50:00,38.84,38.86,38.84,38.86,34964.0,36.6995,36.7184,36.6995,36.7184,34964.0
2023-10-09 14:55:00,38.86,38.87,38.85,38.86,59356.0,36.7184,36.7279,36.709,36.7184,59356.0
2023-10-09 15:00:00,38.85,38.87,38.84,38.86,143169.0,36.709,36.7279,36.6995,36.7184,143169.0
2023-10-09 15:05:00,38.86,38.87,38.85,38.87,34971.0,36.7184,36.7279,36.709,36.7279,34971.0
2023-10-09 15:10:00,38.87,38.88,38.86,38.87,107074.0,36.7279,36.7373,36.7184,36.7279,107074.0
2023-10-09 15:15:00,38.86,38.88,38.85,38.86,231794.0,36.7184,36.7373,36.709,36.7184,231794.0
2023-10-09 15:20:00,38.86,38.86,38.85,38.86,108423.0,36.7184,36.7184,36.709,36.7184,108423.0
2023-10-09 15:25:00,38.86,38.86,38.85,38.86,92989.0,36.7184,36.7184,36.709,36.7184,92989.0
2023-10-09 15:30:00,38.86,38.86,38.84,38.84,229050.0,36.7184,36.7184,36.6995,36.6995,229050.0
2023-10-09 15:35:00,38.84,38.86,38.83,38.84,123238.0,36.6995,36.7184,36.6901,36.6995,123238.0
2023-10-09 15:40:00,38.84,38.86,38.84,38.84,119329.0,36.6995,36.7184,36.6995,36.6995,119329.0
2023-10-09 15:45:00,38.84,38.85,38.84,38.85,65612.0,36.6995,36.709,36.6995,36.709,65612.0
2023-10-09 15:50:00,38.84,38.86,38.84,38.86,468411.0,36.6995,36.7184,36.6995,36.7184,468411.0
2023-10-09 15:55:00,38.86,38.87,38.85,38.87,114960.0,36.7184,36.7279,36.709,36.7279,114960.0
2023-10-10 09:30:00,39.15,39.26,39.15,39.22,229623.0,36.9925,37.0964,36.9925,37.0586,229623.0
2023-10-10 09:35:00,39.21,39.24,39.2,39.22,158828.0,37.0492,37.0775,37.0397,37.0586,158828.0
2023-10-10 09:40:00,39.22,39.25,39.2,39.23,145093.0,37.0586,37.0869,37.0397,37.0681,145093.0
2023-10-10 09:45:00,39.23,39.25,39.21,39.25,124202.0,37.0681,37.0869,37.0492,37.0869,124202.0
2023-10-10 09:50:00,39.25,39.27,39.25,39.27,107280.0,37.0869,37.1058,37.0869,37.1058,107280.0
2023-10-10 09:55:00,39.26,39.31,39.25,39.31,160786.0,37.0964,37.1436,37.0869,37.1436,160786.0
2023-10-10 10:00:00,39.32,39.38,39.31,39.37,355806.0,37.1531,37.2098,37.1436,37.2003,355806.0
2023-10-10 10:05:00,39.37,39.4,39.37,39.39,137307.0,37.2003,37.2287,37.2003,37.2192,137307.0
2023-10-10 10:10:00,39.39,39.41,39.38,39.41,176568.0,37.2192,37.2381,37.2098,37.2381,176568.0
2023-10-10 10:15:00,39.41,39.42,39.39,39.42,135388.0,37.2381,37.2476,37.2192,37.2476,135388.0
2023-10-10 10:20:00,39.41,39.44,39.4,39.43,273776.0,37.2381,37.2665,37.2287,37.257,273776.0
2023-10-10 10:25:00,39.43,39.45,39.42,39.44,348814.0,37.257,37.2759,37.2476,37.2665,348814.0
2023-10-10 10:30:00,39.44,39.46,39.42,39.45,181676.0,37.2665,37.2854,37.2476,37.2759,181676.0
2023-10-10 10:35:00,39.45,39.46,39.43,39.43,79812.0,37.2759,37.2854,37.257,37.257,79812.0
2023-10-10 10:40:00,39.43,39.45,39.42,39.42,95207.0,37.257,37.2759,37.2476,37.2476,95207.0
2023-10-10 10:45:00,39.42,39.43,39.39,39.41,96868.0,37.2476,37.257,37.2192,37.2381,96868.0
2023-10-10 10:50:00,39.4,39.44,39.4,39.42,99259.0,37.2287,37.2665,37.2287,37.2476,99259.0
2023-10-10 10:55:00,39.42,39.44,39.4,39.43,191253.0,37.2476,37.2665,37.2287,37.257,191253.0
2023-10-10 11:00:00,39.43,39.45,39.42,39.45,79943.0,37.257,37.2759,37.2476,37.2759,79943.0
2023-10-10 11:05:00,39.45,39.48,39.44,39.46,82440.0,37.2759,37.3043,37.2665,37.2854,82440.0
2023-10-10 11:10:00,39.46,39.49,39.44,39.48,40489.0,37.2854,37.3137,37.2665,37.3043,40489.0
2023-10-10 11:15:00,39.48,39.49,39.47,39.48,113968.0,37.3043,37.3137,37.2948,37.3043,113968.0
2023-10-10 11:20:00,39.48,39.48,39.44,39.46,80428.0,37.3043,37.3043,37.2665,37.2854,80428.0
2023-10-10 11:25:00,39.46,39.47,39.45,39.46,41653.0,37.2854,37.2948,37.2759,37.2854,41653.0
2023-10-10 11:30:00,39.46,39.48,39.44,39.48,131901.0,37.2854,37.3043,37.2665,37.3043,131901.0
2023-10-10 11:35:00,39.48,39.48,39.45,39.47,101169.0,37.3043,37.3043,37.2759,37.2948,101169.0
2023-10-10 11:40:00,39.48,39.49,39.47,39.48,69345.0,37.3043,37.3137,37.2948,37.3043,69345.0
2023-10-10 11:45:00,39.48,39.49,39.46,39.47,97680.0,37.3043,37.3137,37.2854,37.2948,97680.0
2023-10-10 11:50:00,39.47,39.48,39.46,39.48,105932.0,37.2948,37.3043,37.2854,37.3043,105932.0
2023-10-10 11:55:00,39.48,39.5,39.47,39.5,35564.0,37.3043,37.3232,37.2948,37.3232,35564.0
2023-10-10 12:00:00,39.5,39.5,39.47,39.48,139895.0,37.3232,37.3232,37.2948,37.3043,139895.0
2023-10-10 12:05:00,39.48,39.49,39.47,39.48,18469.0,37.3043,37.3137,37.2948,37.3043,18469.0
2023-10-10 12:10:00,39.47,39.49,39.47,39.48,39489.0,37.2948,37.3137,37.2948,37.3043,39489.0
2023-10-10 12:15:00,39.49,39.49,39.47,39.48,50814.0,37.3137,37.3137,37.2948,37.3043,50814.0
2023-10-10 12:20:00,39.49,39.49,39.46,39.48,109243.0,37.3137,37.3137,37.2854,37.3043,109243.0
2023-10-10 12:25:00,39.48,39.5,39.47,39.48,72129.0,37.3043,37.3232,37.2948,37.3043,72129.0
2023-10-10 12:30:00,39.48,39.5,39.48,39.49,62067.0,37.3043,37.3232,37.3043,37.3137,62067.0
2023-10-10 12:35:00,39.5,39.5,39.48,39.5,45924.0,37.3232,37.3232,37.3043,37.3232,45924.0
2023-10-10 12:40:00,39.5,39.5,39.48,39.49,57090.0,37.3232,37.3232,37.3043,37.3137,57090.0
2023-10-10 12:45:00,39.49,39.51,39.48,39.48,32179.0,37.3137,37.3326,37.3043,37.3043,32179.0
2023-10-10 12:50:00,39.48,39.5,39.47,39.48,44725.0,37.3043,37.3232,37.2948,37.3043,44725.0
2023-10-10 12:55:00,39.49,39.49,39.47,39.47,45225.0,37.3137,37.3137,37.2948,37.2948,45225.0
2023-10-10 13:00:00,39.48,39.48,39.43,39.44,166911.0,37.3043,37.3043,37.257,37.2665,166911.0
2023-10-10 13:05:00,39.43,39.45,39.42,39.44,157711.0,37.257,37.2759,37.2476,37.2665,157711.0
2023-10-10 13:10:00,39.43,39.45,39.41,39.42,53024.0,37.257,37.2759,37.2381,37.2476,53024.0
2023-10-10 13:15:00,39.41,39.44,39.4,39.44,58963.0,37.2381,37.2665,37.2287,37.2665,58963.0
2023-10-10 13:20:00,39.43,39.46,39.43,39.46,86464.0,37.257,37.2854,37.257,37.2854,86464.0
2023-10-10 13:25:00,39.45,39.46,39.43,39.46,122662.0,37.2759,37.2854,37.257,37.2854,122662.0
2023-10-10 13:30:00,39.46,39.46,39.42,39.44,192029.0,37.2854,37.2854,37.2476,37.2665,192029.0
2023-10-10 13:35:00,39.43,39.46,39.43,39.45,143981.0,37.257,37.2854,37.257,37.2759,143981.0
2023-10-10 13:40:00,39.44,39.47,39.44,39.46,117078.0,37.2665,37.2948,37.2665,37.2854,117078.0
2023-10-10 13:45:00,39.47,39.48,39.45,39.48,159925.0,37.2948,37.3043,37.2759,37.3043,159925.0
2023-10-10 13:50:00,39.48,39.49,39.44,39.46,182036.0,37.3043,37.3137,37.2665,37.2854,182036.0
2023-10-10 13:55:00,39.45,39.47,39.45,39.46,232207.0,37.2759,37.2948,37.2759,37.2854,232207.0
2023-10-10 14:00:00,39.46,39.47,39.45,39.47,195955.0,37.2854,37.2948,37.2759,37.2948,195955.0
2023-10-10 14:05:00,39.47,39.47,39.45,39.46,142532.0,37.2948,37.2948,37.2759,37.2854,142532.0
2023-10-10 14:10:00,39.46,39.47,39.44,39.45,223438.0,37.2854,37.2948,37.2665,37.2759,223438.0
2023-10-10 14:15:00,39.44,39.46,39.44,39.46,41598.0,37.2665,37.2854,37.2665,37.2854,41598.0
2023-10-10 14:20:00,39.46,39.47,39.45,39.46,51283.0,37.2854,37.2948,37.2759,37.2854,51283.0
2023-10-10 14:25:00,39.46,39.49,39.44,39.48,108742.0,37.2854,37.3137,37.2665,37.3043,108742.0
2023-10-10 14:30:00,39.47,39.5,39.47,39.49,79323.0,37.2948,37.3232,37.2948,37.3137,79323.0
2023-10-10 14:35:00,39.5,39.5,39.47,39.48,63682.0,37.3232,37.3232,37.2948,37.3043,63682.0
2023-10-10 14:40:00,39.48,39.51,39.47,39.5,64884.0,37.3043,37.3326,37.2948,37.3232,64884.0
2023-10-10 14:45:00,39.5,39.52,39.49,39.5,87543.0,37.3232,37.3421,37.3137,37.3232,87543.0
2023-10-10 14:50:00,39.51,39.51,39.47,39.48,76062.0,37.3326,37.3326,37.2948,37.3043,76062.0
2023-10-10 14:55:00,39.47,39.48,39.46,39.48,466728.0,37.2948,37.3043,37.2854,37.3043,466728.0
2023-10-10 15:00:00,39.47,39.49,39.47,39.48,108615.0,37.2948,37.3137,37.2948,37.3043,108615.0
2023-10-10 15:05:00,39.48,39.49,39.47,39.48,172266.0,37.3043,37.3137,37.2948,37.3043,172266.0
2023-10-10 15:10:00,39.48,39.49,39.47,39.48,119518.0,37.3043,37.3137,37.2948,37.3043,119518.0
2023-10-10 15:15:00,39.48,39.5,39.48,39.48,48539.0,37.3043,37.3232,37.3043,37.3043,48539.0
2023-10-10 15:20:00,39.48,39.5,39.47,39.49,100486.0,37.3043,37.3232,37.2948,37.3137,100486.0
2023-10-10 15:25:00,39.49,39.5,39.48,39.5,92601.0,37.3137,37.3232,37.3043,37.3232,92601.0
2023-10-10 15:30:00,39.49,39.51,39.49,39.51,100336.0,37.3137,37.3326,37.3137,37.3326,100336.0
2023-10-10 15:35:00,39.5,39.51,39.48,39.49,134304.0,37.3232,37.3326,37.3043,37.3137,134304.0
2023-10-10 15:40:00,39.48,39.51,39.48,39.51,135526.0,37.3043,37.3326,37.3043,37.3326,135526.0
2023-10-10 15:45:00,39.5,39.52,39.5,39.51,93528.0,37.3232,37.3421,37.3232,37.3326,93528.0
2023-10-10 15:50:00,39.52,39.52,39.49,39.5,158100.0,37.3421,37.3421,37.3137,37.3232,158100.0
2023-10-10 15:55:00,39.5,39.51,39.48,39.48,295177.0,37.3232,37.3326,37.3043,37.3043,295177.0
2023-10-11 09:30:00,39.65,39.7,39.63,39.66,186966.0,37.4649,37.5122,37.446,37.4744,186966.0
2023-10-11 09:35:00,39.66,39.7,39.64,39.66,128810.0,37.4744,37.5122,37.4555,37.4744,128810.0
2023-10-11 09:40:00,39.67,39.72,39.65,39.71,257135.0,37.4838,37.531,37.4649,37.5216,257135.0
2023-10-11 09:45:00,39.71,39.77,39.7,39.75,88334.0,37.5216,37.5783,37.5122,37.5594,88334.0
2023-10-11 09:50:00,39.75,39.75,39.69,39.7,133851.0,37.5594,37.5594,37.5027,37.5122,133851.0
2023-10-11 09:55:00,39.71,39.74,39.7,39.7,145839.0,37.5216,37.5499,37.5122,37.5122,145839.0
2023-10-11 10:00:00,39.71,39.71,39.68,39.7,140112.0,37.5216,37.5216,37.4933,37.5122,140112.0
2023-10-11 10:05:00,39.7,39.72,39.67,39.68,158463.0,37.5122,37.531,37.4838,37.4933,158463.0
2023-10-11 10:10:00,39.68,39.68,39.61,39.62,80158.0,37.4933,37.4933,37.4271,37.4366,80158.0
2023-10-11 10:15:00,39.61,39.63,39.6,39.62,117940.0,37.4271,37.446,37.4177,37.4366,117940.0
2023-10-11 10:20:00,39.61,39.67,39.6,39.66,194679.0,37.4271,37.4838,37.4177,37.4744,194679.0
2023-10-11 10:25:00,39.67,39.68,39.64,39.66,120296.0,37.4838,37.4933,37.4555,37.4744,120296.0
2023-10-11 10:30:00,39.66,39.68,39.65,39.67,115939.0,37.4744,37.4933,37.4649,37.4838,115939.0
2023-10-11 10:35:00,39.67,39.68,39.63,39.66,115296.0,37.4838,37.4933,37.446,37.4744,115296.0
2023-10-11 10:40:00,39.66,39.68,39.65,39.67,129788.0,37.4744,37.4933,37.4649,37.4838,129788.0
2023-10-11 10:45:00,39.68,39.68,39.63,39.64,91855.0,37.4933,37.4933,37.446,37.4555,91855.0
2023-10-11 10:50:00,39.65,39.67,39.63,39.66,112505.0,37.4649,37.4838,37.446,37.4744,112505.0
2023-10-11 10:55:00,39.66,39.68,39.66,39.66,69592.0,37.4744,37.4933,37.4744,37.4744,69592.0
2023-10-11 11:00:00,39.66,39.69,39.65,39.66,168334.0,37.4744,37.5027,37.4649,37.4744,168334.0
2023-10-11 11:05:00,39.66,39.69,39.66,39.68,210861.0,37.4744,37.5027,37.4744,37.4933,210861.0
2023-10-11 11:10:00,39.68,39.69,39.65,39.66,94374.0,37.4933,37.5027,37.4649,37.4744,94374.0
2023-10-11 11:15:00,39.67,39.67,39.6,39.62,103478.0,37.4838,37.4838,37.4177,37.4366,103478.0
2023-10-11 11:20:00,39.62,39.63,39.6,39.63,41157.0,37.4366,37.446,37.4177,37.446,41157.0
2023-10-11 11:25:00,39.62,39.63,39.6,39.6,67269.0,37.4366,37.446,37.4177,37.4177,67269.0
2023-10-11 11:30:00,39.61,39.62,39.6,39.62,71170.0,37.4271,37.4366,37.4177,37.4366,71170.0
2023-10-11 11:35:00,39.62,39.62,39.59,39.6,40505.0,37.4366,37.4366,37.4082,37.4177,40505.0
2023-10-11 11:40:00,39.6,39.6,39.56,39.56,28823.0,37.4177,37.4177,37.3799,37.3799,28823.0
2023-10-11 11:45:00,39.57,39.59,39.57,39.58,81104.0,37.3893,37.4082,37.3893,37.3988,81104.0
2023-10-11 11:50:00,39.58,39.6,39.57,39.6,31498.0,37.3988,37.4177,37.3893,37.4177,31498.0
2023-10-11 11:55:00,39.59,39.6,39.57,39.58,69949.0,37.4082,37.4177,37.3893,37.3988,69949.0
2023-10-11 12:00:00,39.58,39.58,39.55,39.57,74276.0,37.3988,37.3988,37.3704,37.3893,74276.0
2023-10-11 12:05:00,39.56,39.57,39.54,39.57,67330.0,37.3799,37.3893,37.361,37.3893,67330.0
2023-10-11 12:10:00,39.57,39.57,39.55,39.55,134465.0,37.3893,37.3893,37.3704,37.3704,134465.0
2023-10-11 12:15:00,39.55,39.55,39.51,39.53,117094.0,37.3704,37.3704,37.3326,37.3515,117094.0
2023-10-11 12:20:00,39.53,39.53,39.51,39.51,90295.0,37.3515,37.3515,37.3326,37.3326,90295.0
2023-10-11 12:25:00,39.52,39.54,39.5,39.53,76747.0,37.3421,37.361,37.3232,37.3515,76747.0
2023-10-11 12:30:00,39.54,39.56,39.53,39.54,140879.0,37.361,37.3799,37.3515,37.361,140879.0
2023-10-11 12:35:00,39.54,39.56,39.53,39.54,104044.0,37.361,37.3799,37.3515,37.361,104044.0
2023-10-11 12:40:00,39.54,39.56,39.54,39.55,39757.0,37.361,37.3799,37.361,37.3704,39757.0
2023-10-11 12:45:00,39.55,39.55,39.53,39.55,46381.0,37.3704,37.3704,37.3515,37.3704,46381.0
2023-10-11 12:50:00,39.55,39.55,39.5,39.51,97795.0,37.3704,37.3704,37.3232,37.3326,97795.0
2023-10-11 12:55:00,39.52,39.54,39.51,39.54,52453.0,37.3421,37.361,37.3326,37.361,52453.0
2023-10-11 13:00:00,39.54,39.55,39.51,39.52,160214.0,37.361,37.3704,37.3326,37.3421,160214.0
2023-10-11 13:05:00,39.52,39.54,39.52,39.53,88216.0,37.3421,37.361,37.3421,37.3515,88216.0
2023-10-11 13:10:00,39.54,39.55,39.53,39.54,61029.0,37.361,37.3704,37.3515,37.361,61029.0
2023-10-11 13:15:00,39.54,39.55,39.49,39.5,91311.0,37.361,37.3704,37.3137,37.3232,91311.0
2023-10-11 13:20:00,39.5,39.52,39.49,39.51,58751.0,37.3232,37.3421,37.3137,37.3326,58751.0
2023-10-11 13:25:00,39.51,39.52,39.5,39.52,37349.0,37.3326,37.3421,37.3232,37.3421,37349.0
2023-10-11 13:30:00,39.51,39.52,39.49,39.5,47898.0,37.3326,37.3421,37.3137,37.3232,47898.0
2023-10-11 13:35:00,39.49,39.5,39.48,39.48,47218.0,37.3137,37.3232,37.3043,37.3043,47218.0
2023-10-11 13:40:00,39.48,39.49,39.47,39.48,47092.0,37.3043,37.3137,37.2948,37.3043,47092.0
2023-10-11 13:45:00,39.49,39.49,39.47,39.48,58084.0,37.3137,37.3137,37.2948,37.3043,58084.0
2023-10-11 13:50:00,39.48,39.52,39.48,39.51,44825.0,37.3043,37.3421,37.3043,37.3326,44825.0
2023-10-11 13:55:00,39.51,39.53,39.51,39.53,72878.0,37.3326,37.3515,37.3326,37.3515,72878.0
2023-10-11 14:00:00,39.52,39.56,39.52,39.53,117694.0,37.3421,37.3799,37.3421,37.3515,117694.0
2023-10-11 14:05:00,39.53,39.54,39.52,39.52,103615.0,37.3515,37.361,37.3421,37.3421,103615.0
2023-10-11 14:10:00,39.52,39.54,39.51,39.52,130174.0,37.3421,37.361,37.3326,37.3421,130174.0
2023-10-11 14:15:00,39.52,39.54,39.52,39.52,60737.0,37.3421,37.361,37.3421,37.3421,60737.0
2023-10-11 14:20:00,39.53,39.56,39.52,39.55,93838.0,37.3515,37.3799,37.3421,37.3704,93838.0
2023-10-11 14:25:00,39.56,39.58,39.55,39.55,58436.0,37.3799,37.3988,37.3704,37.3704,58436.0
2023-10-11 14:30:00,39.55,39.57,39.55,39.56,107629.0,37.3704,37.3893,37.3704,37.3799,107629.0
2023-10-11 14:35:00,39.57,39.58,39.56,39.57,272469.0,37.3893,37.3988,37.3799,37.3893,272469.0
2023-10-11 14:40:00,39.57,39.59,39.56,39.58,97746.0,37.3893,37.4082,37.3799,37.3988,97746.0
2023-10-11 14:45:00,39.58,39.59,39.57,39.58,56529.0,37.3988,37.4082,37.3893,37.3988,56529.0
2023-10-11 14:50:00,39.57,39.58,39.56,39.58,29917.0,37.3893,37.3988,37.3799,37.3988,29917.0
2023-10-11 14:55:00,39.58,39.58,39.56,39.58,60841.0,37.3988,37.3988,37.3799,37.3988,60841.0
2023-10-11 15:00:00,39.58,39.59,39.57,39.58,136872.0,37.3988,37.4082,37.3893,37.3988,136872.0
2023-10-11 15:05:00,39.58,39.59,39.57,39.57,68341.0,37.3988,37.4082,37.3893,37.3893,68341.0
2023-10-11 15:10:00,39.58,39.59,39.57,39.59,135767.0,37.3988,37.4082,37.3893,37.4082,135767.0
2023-10-11 15:15:00,39.58,39.59,39.56,39.58,171057.0,37.3988,37.4082,37.3799,37.3988,171057.0
2023-10-11 15:20:00,39.58,39.59,39.56,39.59,97560.0,37.3988,37.4082,37.3799,37.4082,97560.0
2023-10-11 15:25:00,39.59,39.6,39.58,39.6,56447.0,37.4082,37.4177,37.3988,37.4177,56447.0
2023-10-11 15:30:00,39.6,39.6,39.59,39.6,93297.0,37.4177,37.4177,37.4082,37.4177,93297.0
2023-10-11 15:35:00,39.6,39.62,39.59,39.62,201331.0,37.4177,37.4366,37.4082,37.4366,201331.0
2023-10-11 15:40:00,39.62,39.63,39.61,39.62,73572.0,37.4366,37.446,37.4271,37.4366,73572.0
2023-10-11 15:45:00,39.63,39.63,39.61,39.62,127997.0,37.446,37.446,37.4271,37.4366,127997.0
2023-10-11 15:50:00,39.61,39.62,39.61,39.62,72675.0,37.4271,37.4366,37.4271,37.4366,72675.0
2023-10-11 15:55:00,39.61,39.62,39.6,39.61,174018.0,37.4271,37.4366,37.4177,37.4271,174018.0
2023-10-12 09:30:00,39.65,39.66,39.55,39.55,237108.0,37.4649,37.4744,37.3704,37.3704,237108.0
2023-10-12 09:35:00,39.55,39.56,39.46,39.46,153914.0,37.3704,37.3799,37.2854,37.2854,153914.0
2023-10-12 09:40:00,39.46,39.46,39.39,39.41,112523.0,37.2854,37.2854,37.2192,37.2381,112523.0
2023-10-12 09:45:00,39.4,39.42,39.37,39.38,85416.0,37.2287,37.2476,37.2003,37.2098,85416.0
2023-10-12 09:50:00,39.39,39.46,39.39,39.42,126687.0,37.2192,37.2854,37.2192,37.2476,126687.0
2023-10-12 09:55:00,39.41,39.41,39.34,39.35,77591.0,37.2381,37.2381,37.172,37.1814,77591.0
2023-10-12 10:00:00,39.36,39.37,39.32,39.37,198199.0,37.1909,37.2003,37.1531,37.2003,198199.0
2023-10-12 10:05:00,39.37,39.4,39.36,39.4,94243.0,37.2003,37.2287,37.1909,37.2287,94243.0
2023-10-12 10:10:00,39.4,39.44,39.39,39.42,138158.0,37.2287,37.2665,37.2192,37.2476,138158.0
2023-10-12 10:15:00,39.43,39.43,39.39,39.4,135710.0,37.257,37.257,37.2192,37.2287,135710.0
2023-10-12 10:20:00,39.4,39.43,39.4,39.41,101516.0,37.2287,37.257,37.2287,37.2381,101516.0
2023-10-12 10:25:00,39.4,39.44,39.37,39.38,111767.0,37.2287,37.2665,37.2003,37.2098,111767.0
2023-10-12 10:30:00,39.39,39.39,39.34,39.37,182282.0,37.2192,37.2192,37.172,37.2003,182282.0
2023-10-12 10:35:00,39.37,39.38,39.35,39.36,124857.0,37.2003,37.2098,37.1814,37.1909,124857.0
2023-10-12 10:40:00,39.36,39.38,39.34,39.34,65633.0,37.1909,37.2098,37.172,37.172,65633.0
2023-10-12 10:45:00,39.34,39.39,39.33,39.34,84150.0,37.172,37.2192,37.1625,37.172,84150.0
2023-10-12 10:50:00,39.34,39.35,39.31,39.32,102256.0,37.172,37.1814,37.1436,37.1531,102256.0
2023-10-12 10:55:00,39.32,39.33,39.31,39.32,81575.0,37.1531,37.1625,37.1436,37.1531,81575.0
2023-10-12 11:00:00,39.32,39.33,39.3,39.32,88809.0,37.1531,37.1625,37.1342,37.1531,88809.0
2023-10-12 11:05:00,39.32,39.33,39.3,39.32,82101.0,37.1531,37.1625,37.1342,37.1531,82101.0
2023-10-12 11:10:00,39.33,39.35,39.32,39.34,78074.0,37.1625,37.1814,37.1531,37.172,78074.0
2023-10-12 11:15:00,39.34,39.35,39.32,39.34,160850.0,37.172,37.1814,37.1531,37.172,160850.0
2023-10-12 11:20:00,39.33,39.36,39.31,39.33,241331.0,37.1625,37.1909,37.1436,37.1625,241331.0
2023-10-12 11:25:00,39.33,39.34,39.31,39.31,207589.0,37.1625,37.172,37.1436,37.1436,207589.0
2023-10-12 11:30:00,39.31,39.32,39.3,39.32,375876.0,37.1436,37.1531,37.1342,37.1531,375876.0
2023-10-12 11:35:00,39.31,39.33,39.3,39.33,529451.0,37.1436,37.1625,37.1342,37.1625,529451.0
2023-10-12 11:40:00,39.33,39.35,39.32,39.34,132020.0,37.1625,37.1814,37.1531,37.172,132020.0
2023-10-12 11:45:00,39.34,39.35,39.3,39.31,166228.0,37.172,37.1814,37.1342,37.1436,166228.0
2023-10-12 11:50:00,39.3,39.33,39.3,39.33,175626.0,37.1342,37.1625,37.1342,37.1625,175626.0
2023-10-12 11:55:00,39.33,39.34,39.32,39.33,104309.0,37.1625,37.172,37.1531,37.1625,104309.0
2023-10-12 12:00:00,39.34,39.36,39.31,39.33,79274.0,37.172,37.1909,37.1436,37.1625,79274.0
2023-10-12 12:05:00,39.32,39.35,39.32,39.34,69472.0,37.1531,37.1814,37.1531,37.172,69472.0
2023-10-12 12:10:00,39.34,39.35,39.32,39.32,65276.0,37.172,37.1814,37.1531,37.1531,65276.0
2023-10-12 12:15:00,39.33,39.35,39.32,39.34,143893.0,37.1625,37.1814,37.1531,37.172,143893.0
2023-10-12 12:20:00,39.33,39.36,39.33,39.34,236944.0,37.1625,37.1909,37.1625,37.172,236944.0
2023-10-12 12:25:00,39.34,39.35,39.32,39.34,139350.0,37.172,37.1814,37.1531,37.172,139350.0
2023-10-12 12:30:00,39.33,39.34,39.31,39.31,168788.0,37.1625,37.172,37.1436,37.1436,168788.0
2023-10-12 12:35:00,39.32,39.32,39.3,39.32,66220.0,37.1531,37.1531,37.1342,37.1531,66220.0
2023-10-12 12:40:00,39.32,39.33,39.31,39.33,70880.0,37.1531,37.1625,37.1436,37.1625,70880.0
2023-10-12 12:45:00,39.33,39.33,39.31,39.31,111716.0,37.1625,37.1625,37.1436,37.1436,111716.0
2023-10-12 12:50:00,39.31,39.32,39.3,39.32,43671.0,37.1436,37.1531,37.1342,37.1531,43671.0
2023-10-12 12:55:00,39.32,39.32,39.29,39.3,69857.0,37.1531,37.1531,37.1247,37.1342,69857.0
2023-10-12 13:00:00,39.3,39.31,39.25,39.27,105167.0,37.1342,37.1436,37.0869,37.1058,105167.0
2023-10-12 13:05:00,39.27,39.27,39.22,39.23,74126.0,37.1058,37.1058,37.0586,37.0681,74126.0
2023-10-12 13:10:00,39.23,39.24,39.22,39.23,136805.0,37.0681,37.0775,37.0586,37.0681,136805.0
2023-10-12 13:15:00,39.22,39.23,39.19,39.2,79647.0,37.0586,37.0681,37.0303,37.0397,79647.0
2023-10-12 13:20:00,39.21,39.22,39.18,39.19,83672.0,37.0492,37.0586,37.0208,37.0303,83672.0
2023-10-12 13:25:00,39.18,39.19,39.16,39.17,34955.0,37.0208,37.0303,37.0019,37.0114,34955.0
2023-10-12 13:30:00,39.17,39.21,39.16,39.16,193095.0,37.0114,37.0492,37.0019,37.0019,193095.0
2023-10-12 13:35:00,39.17,39.17,39.15,39.16,34137.0,37.0114,37.0114,36.9925,37.0019,34137.0
2023-10-12 13:40:00,39.16,39.16,39.14,39.15,63591.0,37.0019,37.0019,36.983,36.9925,63591.0
2023-10-12 13:45:00,39.15,39.18,39.14,39.16,53470.0,36.9925,37.0208,36.983,37.0019,53470.0
2023-10-12 13:50:00,39.16,39.16,39.14,39.14,110576.0,37.0019,37.0019,36.983,36.983,110576.0
2023-10-12 13:55:00,39.15,39.16,39.13,39.13,74386.0,36.9925,37.0019,36.9736,36.9736,74386.0
2023-10-12 14:00:00,39.14,39.16,39.12,39.12,101453.0,36.983,37.0019,36.9641,36.9641,101453.0
2023-10-12 14:05:00,39.13,39.14,39.09,39.09,47635.0,36.9736,36.983,36.9358,36.9358,47635.0
2023-10-12 14:10:00,39.1,39.1,39.07,39.09,74055.0,36.9452,36.9452,36.9169,36.9358,74055.0
2023-10-12 14:15:00,39.09,39.09,39.06,39.08,97367.0,36.9358,36.9358,36.9074,36.9263,97367.0
2023-10-12 14:20:00,39.08,39.13,39.08,39.12,66548.0,36.9263,36.9736,36.9263,36.9641,66548.0
2023-10-12 14:25:00,39.12,39.14,39.11,39.14,95034.0,36.9641,36.983,36.9547,36.983,95034.0
2023-10-12 14:30:00,39.14,39.15,39.12,39.14,102424.0,36.983,36.9925,36.9641,36.983,102424.0
2023-10-12 14:35:00,39.15,39.15,39.12,39.14,99023.0,36.9925,36.9925,36.9641,36.983,99023.0
2023-10-12 14:40:00,39.14,39.16,39.12,39.15,108964.0,36.983,37.0019,36.9641,36.9925,108964.0
2023-10-12 14:45:00,39.15,39.17,39.14,39.16,73013.0,36.9925,37.0114,36.983,37.0019,73013.0
2023-10-12 14:50:00,39.16,39.17,39.13,39.15,51617.0,37.0019,37.0114,36.9736,36.9925,51617.0
2023-10-12 14:55:00,39.14,39.15,39.13,39.13,96072.0,36.983,36.9925,36.9736,36.9736,96072.0
2023-10-12 15:00:00,39.14,39.16,39.13,39.15,115094.0,36.983,37.0019,36.9736,36.9925,115094.0
2023-10-12 15:05:00,39.16,39.17,39.15,39.17,193732.0,37.0019,37.0114,36.9925,37.0114,193732.0
2023-10-12 15:10:00,39.16,39.17,39.15,39.16,175001.0,37.0019,37.0114,36.9925,37.0019,175001.0
2023-10-12 15:15:00,39.16,39.19,39.16,39.18,299457.0,37.0019,37.0303,37.0019,37.0208,299457.0
2023-10-12 15:20:00,39.18,39.19,39.17,39.17,102018.0,37.0208,37.0303,37.0114,37.0114,102018.0
2023-10-12 15:25:00,39.17,39.18,39.16,39.17,124426.0,37.0114,37.0208,37.0019,37.0114,124426.0
2023-10-12 15:30:00,39.18,39.2,39.17,39.19,129695.0,37.0208,37.0397,37.0114,37.0303,129695.0
2023-10-12 15:35:00,39.19,39.2,39.18,39.2,95284.0,37.0303,37.0397,37.0208,37.0397,95284.0
2023-10-12 15:40:00,39.19,39.2,39.18,39.19,105371.0,37.0303,37.0397,37.0208,37.0303,105371.0
2023-10-12 15:45:00,39.19,39.2,39.18,39.19,54814.0,37.0303,37.0397,37.0208,37.0303,54814.0
2023-10-12 15:50:00,39.2,39.21,39.19,39.2,101055.0,37.0397,37.0492,37.0303,37.0397,101055.0
2023-10-12 15:55:00,39.2,39.2,39.17,39.17,100937.0,37.0397,37.0397,37.0114,37.0114,100937.0
2023-10-13 09:30:00,39.2,39.24,39.19,39.23,204561.0,37.0397,37.0775,37.0303,37.0681,204561.0
2023-10-13 09:35:00,39.24,39.32,39.22,39.31,148694.0,37.0775,37.1531,37.0586,37.1436,148694.0
2023-10-13 09:40:00,39.31,39.34,39.25,39.25,148591.0,37.1436,37.172,37.0869,37.0869,148591.0
2023-10-13 09:45:00,39.24,39.31,39.22,39.3,96754.0,37.0775,37.1436,37.0586,37.1342,96754.0
2023-10-13 09:50:00,39.3,39.32,39.27,39.29,144554.0,37.1342,37.1531,37.1058,37.1247,144554.0
2023-10-13 09:55:00,39.3,39.31,39.26,39.27,46082.0,37.1342,37.1436,37.0964,37.1058,46082.0
2023-10-13 10:00:00,39.26,39.27,39.22,39.25,284737.0,37.0964,37.1058,37.0586,37.0869,284737.0
2023-10-13 10:05:00,39.26,39.27,39.2,39.24,71437.0,37.0964,37.1058,37.0397,37.0775,71437.0
2023-10-13 10:10:00,39.25,39.25,39.19,39.2,128252.0,37.0869,37.0869,37.0303,37.0397,128252.0
2023-10-13 10:15:00,39.2,39.2,39.16,39.17,132236.0,37.0397,37.0397,37.0019,37.0114,132236.0
2023-10-13 10:20:00,39.17,39.21,39.15,39.15,142794.0,37.0114,37.0492,36.9925,36.9925,142794.0
2023-10-13 10:25:00,39.15,39.18,39.14,39.16,81286.0,36.9925,37.0208,36.983,37.0019,81286.0
2023-10-13 10:30:00,39.15,39.2,39.13,39.19,134912.0,36.9925,37.0397,36.9736,37.0303,134912.0
2023-10-13 10:35:00,39.19,39.19,39.15,39.15,110967.0,37.0303,37.0303,36.9925,36.9925,110967.0
2023-10-13 10:40:00,39.15,39.18,39.13,39.16,93093.0,36.9925,37.0208,36.9736,37.0019,93093.0
2023-10-13 10:45:00,39.16,39.18,39.15,39.16,133728.0,37.0019,37.0208,36.9925,37.0019,133728.0
2023-10-13 10:50:00,39.16,39.17,39.1,39.12,122825.0,37.0019,37.0114,36.9452,36.9641,122825.0
2023-10-13 10:55:00,39.12,39.14,39.11,39.13,132695.0,36.9641,36.983,36.9547,36.9736,132695.0
2023-10-13 11:00:00,39.14,39.14,39.1,39.11,120790.0,36.983,36.983,36.9452,36.9547,120790.0
2023-10-13 11:05:00,39.11,39.12,39.09,39.12,169798.0,36.9547,36.9641,36.9358,36.9641,169798.0
2023-10-13 11:10:00,39.13,39.14,39.09,39.1,234915.0,36.9736,36.983,36.9358,36.9452,234915.0
2023-10-13 11:15:00,39.1,39.12,39.09,39.09,234128.0,36.9452,36.9641,36.9358,36.9358,234128.0
2023-10-13 11:20:00,39.09,39.11,39.05,39.06,109694.0,36.9358,36.9547,36.898,36.9074,109694.0
2023-10-13 11:25:00,39.05,39.06,39.02,39.05,113696.0,36.898,36.9074,36.8696,36.898,113696.0
2023-10-13 11:30:00,39.05,39.07,39.04,39.05,94015.0,36.898,36.9169,36.8885,36.898,94015.0
2023-10-13 11:35:00,39.05,39.08,39.05,39.07,113017.0,36.898,36.9263,36.898,36.9169,113017.0
2023-10-13 11:40:00,39.07,39.07,39.04,39.04,119955.0,36.9169,36.9169,36.8885,36.8885,119955.0
2023-10-13 11:45:00,39.05,39.07,39.03,39.03,165801.0,36.898,36.9169,36.8791,36.8791,165801.0
2023-10-13 11:50:00,39.04,39.05,39.0,39.02,169625.0,36.8885,36.898,36.8507,36.8696,169625.0
2023-10-13 11:55:00,39.02,39.02,38.98,39.0,186518.0,36.8696,36.8696,36.8318,36.8507,186518.0
2023-10-13 12:00:00,39.0,39.04,38.99,39.02,178453.0,36.8507,36.8885,36.8413,36.8696,178453.0
2023-10-13 12:05:00,39.03,39.04,39.01,39.04,134647.0,36.8791,36.8885,36.8602,36.8885,134647.0
2023-10-13 12:10:00,39.03,39.04,39.02,39.03,86921.0,36.8791,36.8885,36.8696,36.8791,86921.0
2023-10-13 12:15:00,39.02,39.06,39.02,39.04,165100.0,36.8696,36.9074,36.8696,36.8885,165100.0
2023-10-13 12:20:00,39.04,39.07,39.04,39.06,76744.0,36.8885,36.9169,36.8885,36.9074,76744.0
2023-10-13 12:25:00,39.06,39.07,39.05,39.06,107886.0,36.9074,36.9169,36.898,36.9074,107886.0
2023-10-13 12:30:00,39.07,39.08,39.05,39.06,145209.0,36.9169,36.9263,36.898,36.9074,145209.0
2023-10-13 12:35:00,39.06,39.07,39.05,39.06,51552.0,36.9074,36.9169,36.898,36.9074,51552.0
2023-10-13 12:40:00,39.05,39.08,39.05,39.08,47740.0,36.898,36.9263,36.898,36.9263,47740.0
2023-10-13 12:45:00,39.08,39.09,39.06,39.06,48455.0,36.9263,36.9358,36.9074,36.9074,48455.0
2023-10-13 12:50:00,39.06,39.06,39.03,39.04,63233.0,36.9074,36.9074,36.8791,36.8885,63233.0
2023-10-13 12:55:00,39.05,39.05,39.04,39.04,36649.0,36.898,36.898,36.8885,36.8885,36649.0
2023-10-13 13:00:00,39.04,39.06,39.03,39.03,88251.0,36.8885,36.9074,36.8791,36.8791,88251.0
2023-10-13 13:05:00,39.03,39.03,39.01,39.02,48460.0,36.8791,36.8791,36.8602,36.8696,48460.0
2023-10-13 13:10:00,39.02,39.03,38.99,38.99,31481.0,36.8696,36.8791,36.8413,36.8413,31481.0
2023-10-13 13:15:00,39.0,39.01,38.99,38.99,54026.0,36.8507,36.8602,36.8413,36.8413,54026.0
2023-10-13 13:20:00,39.0,39.02,38.99,39.0,112397.0,36.8507,36.8696,36.8413,36.8507,112397.0
2023-10-13 13:25:00,39.0,39.0,38.96,38.96,44707.0,36.8507,36.8507,36.8129,36.8129,44707.0
2023-10-13 13:30:00,38.97,38.98,38.95,38.98,65328.0,36.8224,36.8318,36.8035,36.8318,65328.0
2023-10-13 13:35:00,38.97,38.98,38.95,38.97,31369.0,36.8224,36.8318,36.8035,36.8224,31369.0
2023-10-13 13:40:00,38.97,39.02,38.96,39.0,142840.0,36.8224,36.8696,36.8129,36.8507,142840.0
2023-10-13 13:45:00,39.0,39.02,39.0,39.01,52712.0,36.8507,36.8696,36.8507,36.8602,52712.0
2023-10-13 13:50:00,39.01,39.03,39.01,39.02,99757.0,36.8602,36.8791,36.8602,36.8696,99757.0
2023-10-13 13:55:00,39.02,39.03,39.0,39.01,84711.0,36.8696,36.8791,36.8507,36.8602,84711.0
2023-10-13 14:00:00,39.01,39.01,38.99,39.0,49163.0,36.8602,36.8602,36.8413,36.8507,49163.0
2023-10-13 14:05:00,39.0,39.03,39.0,39.0,56600.0,36.8507,36.8791,36.8507,36.8507,56600.0
2023-10-13 14:10:00,39.01,39.01,39.0,39.0,38062.0,36.8602,36.8602,36.8507,36.8507,38062.0
2023-10-13 14:15:00,39.0,39.01,38.99,39.0,63032.0,36.8507,36.8602,36.8413,36.8507,63032.0
2023-10-13 14:20:00,39.0,39.02,38.98,38.99,34747.0,36.8507,36.8696,36.8318,36.8413,34747.0
2023-10-13 14:25:00,38.98,38.99,38.98,38.99,55001.0,36.8318,36.8413,36.8318,36.8413,55001.0
2023-10-13 14:30:00,38.99,39.01,38.98,39.01,173945.0,36.8413,36.8602,36.8318,36.8602,173945.0
2023-10-13 14:35:00,39.01,39.01,38.98,39.0,138943.0,36.8602,36.8602,36.8318,36.8507,138943.0
2023-10-13 14:40:00,39.01,39.01,38.99,39.0,86236.0,36.8602,36.8602,36.8413,36.8507,86236.0
2023-10-13 14:45:00,39.0,39.01,38.99,39.0,97375.0,36.8507,36.8602,36.8413,36.8507,97375.0
2023-10-13 14:50:00,39.0,39.01,38.99,39.01,71326.0,36.8507,36.8602,36.8413,36.8602,71326.0
2023-10-13 14:55:00,39.0,39.03,39.0,39.03,34689.0,36.8507,36.8791,36.8507,36.8791,34689.0
2023-10-13 15:00:00,39.03,39.04,39.02,39.03,114069.0,36.8791,36.8885,36.8696,36.8791,114069.0
2023-10-13 15:05:00,39.03,39.04,39.0,39.03,120927.0,36.8791,36.8885,36.8507,36.8791,120927.0
2023-10-13 15:10:00,39.02,39.05,39.02,39.04,66805.0,36.8696,36.898,36.8696,36.8885,66805.0
2023-10-13 15:15:00,39.04,39.05,39.02,39.02,73171.0,36.8885,36.898,36.8696,36.8696,73171.0
2023-10-13 15:20:00,39.02,39.04,39.02,39.03,63405.0,36.8696,36.8885,36.8696,36.8791,63405.0
2023-10-13 15:25:00,39.02,39.03,39.0,39.01,33019.0,36.8696,36.8791,36.8507,36.8602,33019.0
2023-10-13 15:30:00,39.01,39.03,39.01,39.02,93052.0,36.8602,36.8791,36.8602,36.8696,93052.0
2023-10-13 15:35:00,39.02,39.03,39.01,39.02,66394.0,36.8696,36.8791,36.8602,36.8696,66394.0
2023-10-13 15:40:00,39.02,39.02,39.0,39.01,68409.0,36.8696,36.8696,36.8507,36.8602,68409.0
2023-10-13 15:45:00,39.01,39.04,39.0,39.04,160084.0,36.8602,36.8885,36.8507,36.8885,160084.0
2023-10-13 15:50:00,39.04,39.05,39.03,39.05,80868.0,36.8885,36.898,36.8791,36.898,80868.0
2023-10-13 15:55:00,39.05,39.05,39.02,39.04,142740.0,36.898,36.898,36.8696,36.8885,142740.0
2023-10-16 09:30:00,39.01,39.05,38.99,39.02,295435.0,36.8602,36.898,36.8413,36.8696,295435.0
2023-10-16 09:35:00,39.02,39.02,38.98,39.0,151518.0,36.8696,36.8696,36.8318,36.8507,151518.0
2023-10-16 09:40:00,39.0,39.04,38.99,39.02,127242.0,36.8507,36.8885,36.8413,36.8696,127242.0
2023-10-16 09:45:00,39.03,39.08,39.03,39.07,120615.0,36.8791,36.9263,36.8791,36.9169,120615.0
2023-10-16 09:50:00,39.08,39.16,39.07,39.15,112190.0,36.9263,37.0019,36.9169,36.9925,112190.0
2023-10-16 09:55:00,39.16,39.16,39.11,39.11,258648.0,37.0019,37.0019,36.9547,36.9547,258648.0
2023-10-16 10:00:00,39.12,39.13,39.1,39.13,133499.0,36.9641,36.9736,36.9452,36.9736,133499.0
2023-10-16 10:05:00,39.13,39.13,39.09,39.12,77959.0,36.9736,36.9736,36.9358,36.9641,77959.0
2023-10-16 10:10:00,39.13,39.17,39.12,39.16,181863.0,36.9736,37.0114,36.9641,37.0019,181863.0
2023-10-16 10:15:00,39.16,39.19,39.15,39.16,178143.0,37.0019,37.0303,36.9925,37.0019,178143.0
2023-10-16 10:20:00,39.17,39.21,39.16,39.21,148138.0,37.0114,37.0492,37.0019,37.0492,148138.0
2023-10-16 10:25:00,39.21,39.23,39.19,39.22,225660.0,37.0492,37.0681,37.0303,37.0586,225660.0
2023-10-16 10:30:00,39.23,39.25,39.22,39.22,83497.0,37.0681,37.0869,37.0586,37.0586,83497.0
2023-10-16 10:35:00,39.22,39.25,39.22,39.23,177066.0,37.0586,37.0869,37.0586,37.0681,177066.0
2023-10-16 10:40:00,39.24,39.28,39.24,39.27,169833.0,37.0775,37.1153,37.0775,37.1058,169833.0
2023-10-16 10:45:00,39.28,39.31,39.28,39.3,218938.0,37.1153,37.1436,37.1153,37.1342,218938.0
2023-10-16 10:50:00,39.3,39.3,39.26,39.27,221599.0,37.1342,37.1342,37.0964,37.1058,221599.0
2023-10-16 10:55:00,39.27,39.29,39.26,39.29,174202.0,37.1058,37.1247,37.0964,37.1247,174202.0
2023-10-16 11:00:00,39.29,39.3,39.26,39.27,121948.0,37.1247,37.1342,37.0964,37.1058,121948.0
2023-10-16 11:05:00,39.27,39.29,39.27,39.28,261955.0,37.1058,37.1247,37.1058,37.1153,261955.0
2023-10-16 11:10:00,39.28,39.28,39.26,39.26,39065.0,37.1153,37.1153,37.0964,37.0964,39065.0
2023-10-16 11:15:00,39.26,39.27,39.25,39.26,99514.0,37.0964,37.1058,37.0869,37.0964,99514.0
2023-10-16 11:20:00,39.27,39.29,39.25,39.29,117645.0,37.1058,37.1247,37.0869,37.1247,117645.0
2023-10-16 11:25:00,39.28,39.32,39.28,39.3,46798.0,37.1153,37.1531,37.1153,37.1342,46798.0
2023-10-16 11:30:00,39.3,39.31,39.29,39.3,59175.0,37.1342,37.1436,37.1247,37.1342,59175.0
2023-10-16 11:35:00,39.3,39.3,39.28,39.28,244522.0,37.1342,37.1342,37.1153,37.1153,244522.0
2023-10-16 11:40:00,39.27,39.29,39.26,39.28,155428.0,37.1058,37.1247,37.0964,37.1153,155428.0
2023-10-16 11:45:00,39.27,39.28,39.26,39.27,85749.0,37.1058,37.1153,37.0964,37.1058,85749.0
2023-10-16 11:50:00,39.27,39.29,39.27,39.28,70041.0,37.1058,37.1247,37.1058,37.1153,70041.0
2023-10-16 11:55:00,39.29,39.29,39.28,39.28,38280.0,37.1247,37.1247,37.1153,37.1153,38280.0
2023-10-16 12:00:00,39.29,39.29,39.27,39.28,49194.0,37.1247,37.1247,37.1058,37.1153,49194.0
2023-10-16 12:05:00,39.28,39.3,39.27,39.29,82539.0,37.1153,37.1342,37.1058,37.1247,82539.0
2023-10-16 12:10:00,39.3,39.31,39.27,39.27,78565.0,37.1342,37.1436,37.1058,37.1058,78565.0
2023-10-16 12:15:00,39.28,39.31,39.27,39.3,66661.0,37.1153,37.1436,37.1058,37.1342,66661.0
2023-10-16 12:20:00,39.31,39.31,39.29,39.31,108721.0,37.1436,37.1436,37.1247,37.1436,108721.0
2023-10-16 12:25:00,39.3,39.32,39.3,39.31,60668.0,37.1342,37.1531,37.1342,37.1436,60668.0
2023-10-16 12:30:00,39.32,39.33,39.31,39.32,98834.0,37.1531,37.1625,37.1436,37.1531,98834.0
2023-10-16 12:35:00,39.32,39.33,39.31,39.32,106592.0,37.1531,37.1625,37.1436,37.1531,106592.0
2023-10-16 12:40:00,39.32,39.33,39.31,39.33,92499.0,37.1531,37.1625,37.1436,37.1625,92499.0
2023-10-16 12:45:00,39.32,39.34,39.32,39.33,64911.0,37.1531,37.172,37.1531,37.1625,64911.0
2023-10-16 12:50:00,39.33,39.34,39.32,39.34,59672.0,37.1625,37.172,37.1531,37.172,59672.0
2023-10-16 12:55:00,39.34,39.35,39.32,39.35,103483.0,37.172,37.1814,37.1531,37.1814,103483.0
2023-10-16 13:00:00,39.34,39.36,39.34,39.36,44012.0,37.172,37.1909,37.172,37.1909,44012.0
2023-10-16 13:05:00,39.35,39.36,39.35,39.36,5310.0,37.1814,37.1909,37.1814,37.1909,5310.0
2023-10-16 13:10:00,39.36,39.37,39.35,39.35,77189.0,37.1909,37.2003,37.1814,37.1814,77189.0
2023-10-16 13:15:00,39.35,39.35,39.32,39.33,125151.0,37.1814,37.1814,37.1531,37.1625,125151.0
2023-10-16 13:20:00,39.32,39.32,39.27,39.27,129209.0,37.1531,37.1531,37.1058,37.1058,129209.0
2023-10-16 13:25:00,39.28,39.31,39.25,39.3,103440.0,37.1153,37.1436,37.0869,37.1342,103440.0
2023-10-16 13:30:00,39.3,39.31,39.29,39.3,72481.0,37.1342,37.1436,37.1247,37.1342,72481.0
2023-10-16 13:35:00,39.3,39.32,39.29,39.31,70816.0,37.1342,37.1531,37.1247,37.1436,70816.0
2023-10-16 13:40:00,39.31,39.34,39.31,39.33,33286.0,37.1436,37.172,37.1436,37.1625,33286.0
2023-10-16 13:45:00,39.33,39.34,39.32,39.33,98668.0,37.1625,37.172,37.1531,37.1625,98668.0
2023-10-16 13:50:00,39.33,39.33,39.32,39.33,141925.0,37.1625,37.1625,37.1531,37.1625,141925.0
2023-10-16 13:55:00,39.33,39.34,39.32,39.33,75852.0,37.1625,37.172,37.1531,37.1625,75852.0
2023-10-16 14:00:00,39.32,39.33,39.31,39.32,288557.0,37.1531,37.1625,37.1436,37.1531,288557.0
2023-10-16 14:05:00,39.32,39.34,39.32,39.34,47981.0,37.1531,37.172,37.1531,37.172,47981.0
2023-10-16 14:10:00,39.33,39.34,39.32,39.32,106656.0,37.1625,37.172,37.1531,37.1531,106656.0
2023-10-16 14:15:00,39.33,39.33,39.31,39.33,27194.0,37.1625,37.1625,37.1436,37.1625,27194.0
2023-10-16 14:20:00,39.33,39.33,39.3,39.31,54039.0,37.1625,37.1625,37.1342,37.1436,54039.0
2023-10-16 14:25:00,39.32,39.33,39.31,39.32,118707.0,37.1531,37.1625,37.1436,37.1531,118707.0
2023-10-16 14:30:00,39.31,39.33,39.3,39.32,109057.0,37.1436,37.1625,37.1342,37.1531,109057.0
2023-10-16 14:35:00,39.32,39.33,39.29,39.31,76518.0,37.1531,37.1625,37.1247,37.1436,76518.0
2023-10-16 14:40:00,39.31,39.32,39.3,39.32,74300.0,37.1436,37.1531,37.1342,37.1531,74300.0
2023-10-16 14:45:00,39.31,39.32,39.3,39.3,64511.0,37.1436,37.1531,37.1342,37.1342,64511.0
2023-10-16 14:50:00,39.31,39.32,39.3,39.32,79213.0,37.1436,37.1531,37.1342,37.1531,79213.0
2023-10-16 14:55:00,39.32,39.33,39.31,39.33,125589.0,37.1531,37.1625,37.1436,37.1625,125589.0
2023-10-16 15:00:00,39.33,39.33,39.31,39.32,93127.0,37.1625,37.1625,37.1436,37.1531,93127.0
2023-10-16 15:05:00,39.32,39.33,39.32,39.33,184269.0,37.1531,37.1625,37.1531,37.1625,184269.0
2023-10-16 15:10:00,39.33,39.35,39.32,39.34,133670.0,37.1625,37.1814,37.1531,37.172,133670.0
2023-10-16 15:15:00,39.34,39.34,39.32,39.33,83252.0,37.172,37.172,37.1531,37.1625,83252.0
2023-10-16 15:20:00,39.33,39.35,39.32,39.34,71938.0,37.1625,37.1814,37.1531,37.172,71938.0
2023-10-16 15:25:00,39.34,39.35,39.34,39.35,63116.0,37.172,37.1814,37.172,37.1814,63116.0
2023-10-16 15:30:00,39.35,39.35,39.32,39.33,119779.0,37.1814,37.1814,37.1531,37.1625,119779.0
2023-10-16 15:35:00,39.33,39.33,39.32,39.33,138494.0,37.1625,37.1625,37.1531,37.1625,138494.0
2023-10-16 15:40:00,39.32,39.33,39.32,39.33,81092.0,37.1531,37.1625,37.1531,37.1625,81092.0
2023-10-16 15:45:00,39.33,39.33,39.32,39.32,84723.0,37.1625,37.1625,37.1531,37.1531,84723.0
2023-10-16 15:50:00,39.32,39.33,39.31,39.33,140841.0,37.1531,37.1625,37.1436,37.1625,140841.0
2023-10-16 15:55:00,39.33,39.33,39.3,39.3,145466.0,37.1625,37.1625,37.1342,37.1342,145466.0
2023-10-17 09:30:00,38.96,39.04,38.95,39.0,287840.0,36.8129,36.8885,36.8035,36.8507,287840.0
2023-10-17 09:35:00,39.01,39.05,38.99,39.04,118968.0,36.8602,36.898,36.8413,36.8885,118968.0
2023-10-17 09:40:00,39.04,39.06,39.02,39.05,67483.0,36.8885,36.9074,36.8696,36.898,67483.0
2023-10-17 09:45:00,39.05,39.05,39.01,39.03,94320.0,36.898,36.898,36.8602,36.8791,94320.0
2023-10-17 09:50:00,39.02,39.04,39.0,39.01,90969.0,36.8696,36.8885,36.8507,36.8602,90969.0
2023-10-17 09:55:00,39.01,39.04,39.0,39.04,65319.0,36.8602,36.8885,36.8507,36.8885,65319.0
2023-10-17 10:00:00,39.03,39.06,39.02,39.03,116894.0,36.8791,36.9074,36.8696,36.8791,116894.0
2023-10-17 10:05:00,39.03,39.09,39.01,39.09,125081.0,36.8791,36.9358,36.8602,36.9358,125081.0
2023-10-17 10:10:00,39.09,39.15,39.09,39.15,115984.0,36.9358,36.9925,36.9358,36.9925,115984.0
2023-10-17 10:15:00,39.14,39.17,39.14,39.16,36898.0,36.983,37.0114,36.983,37.0019,36898.0
2023-10-17 10:20:00,39.17,39.21,39.16,39.18,62869.0,37.0114,37.0492,37.0019,37.0208,62869.0
2023-10-17 10:25:00,39.19,39.21,39.18,39.19,160524.0,37.0303,37.0492,37.0208,37.0303,160524.0
2023-10-17 10:30:00,39.18,39.2,39.16,39.19,125044.0,37.0208,37.0397,37.0019,37.0303,125044.0
2023-10-17 10:35:00,39.2,39.24,39.19,39.22,146548.0,37.0397,37.0775,37.0303,37.0586,146548.0
2023-10-17 10:40:00,39.21,39.22,39.18,39.2,65941.0,37.0492,37.0586,37.0208,37.0397,65941.0
2023-10-17 10:45:00,39.2,39.22,39.2,39.21,71992.0,37.0397,37.0586,37.0397,37.0492,71992.0
2023-10-17 10:50:00,39.21,39.21,39.17,39.18,63751.0,37.0492,37.0492,37.0114,37.0208,63751.0
2023-10-17 10:55:00,39.18,39.2,39.17,39.2,69589.0,37.0208,37.0397,37.0114,37.0397,69589.0
2023-10-17 11:00:00,39.2,39.21,39.18,39.21,137115.0,37.0397,37.0492,37.0208,37.0492,137115.0
2023-10-17 11:05:00,39.21,39.23,39.19,39.2,283175.0,37.0492,37.0681,37.0303,37.0397,283175.0
2023-10-17 11:10:00,39.2,39.23,39.19,39.23,120872.0,37.0397,37.0681,37.0303,37.0681,120872.0
2023-10-17 11:15:00,39.23,39.25,39.22,39.24,103817.0,37.0681,37.0869,37.0586,37.0775,103817.0
2023-10-17 11:20:00,39.25,39.25,39.21,39.22,66664.0,37.0869,37.0869,37.0492,37.0586,66664.0
2023-10-17 11:25:00,39.22,39.22,39.2,39.22,50234.0,37.0586,37.0586,37.0397,37.0586,50234.0
2023-10-17 11:30:00,39.22,39.24,39.2,39.23,79992.0,37.0586,37.0775,37.0397,37.0681,79992.0
2023-10-17 11:35:00,39.24,39.27,39.23,39.25,90099.0,37.0775,37.1058,37.0681,37.0869,90099.0
2023-10-17 11:40:00,39.25,39.26,39.24,39.25,59250.0,37.0869,37.0964,37.0775,37.0869,59250.0
2023-10-17 11:45:00,39.25,39.27,39.24,39.27,70144.0,37.0869,37.1058,37.0775,37.1058,70144.0
2023-10-17 11:50:00,39.26,39.28,39.26,39.27,45247.0,37.0964,37.1153,37.0964,37.1058,45247.0
2023-10-17 11:55:00,39.28,39.3,39.27,39.3,82744.0,37.1153,37.1342,37.1058,37.1342,82744.0
2023-10-17 12:00:00,39.3,39.32,39.29,39.3,158078.0,37.1342,37.1531,37.1247,37.1342,158078.0
2023-10-17 12:05:00,39.29,39.31,39.28,39.3,46052.0,37.1247,37.1436,37.1153,37.1342,46052.0
2023-10-17 12:10:00,39.3,39.31,39.29,39.3,31323.0,37.1342,37.1436,37.1247,37.1342,31323.0
2023-10-17 12:15:00,39.31,39.31,39.29,39.3,69904.0,37.1436,37.1436,37.1247,37.1342,69904.0
2023-10-17 12:20:00,39.29,39.32,39.29,39.3,41427.0,37.1247,37.1531,37.1247,37.1342,41427.0
2023-10-17 12:25:00,39.3,39.34,39.3,39.33,121063.0,37.1342,37.172,37.1342,37.1625,121063.0
2023-10-17 12:30:00,39.33,39.34,39.3,39.3,46575.0,37.1625,37.172,37.1342,37.1342,46575.0
2023-10-17 12:35:00,39.3,39.31,39.3,39.3,29390.0,37.1342,37.1436,37.1342,37.1342,29390.0
2023-10-17 12:40:00,39.3,39.31,39.29,39.3,46247.0,37.1342,37.1436,37.1247,37.1342,46247.0
2023-10-17 12:45:00,39.3,39.3,39.26,39.28,56991.0,37.1342,37.1342,37.0964,37.1153,56991.0
2023-10-17 12:50:00,39.28,39.29,39.26,39.27,53298.0,37.1153,37.1247,37.0964,37.1058,53298.0
2023-10-17 12:55:00,39.27,39.29,39.24,39.24,62236.0,37.1058,37.1247,37.0775,37.0775,62236.0
2023-10-17 13:00:00,39.24,39.26,39.24,39.25,48259.0,37.0775,37.0964,37.0775,37.0869,48259.0
2023-10-17 13:05:00,39.24,39.25,39.22,39.23,108626.0,37.0775,37.0869,37.0586,37.0681,108626.0
2023-10-17 13:10:00,39.24,39.24,39.22,39.22,57612.0,37.0775,37.0775,37.0586,37.0586,57612.0
2023-10-17 13:15:00,39.22,39.23,39.21,39.22,51366.0,37.0586,37.0681,37.0492,37.0586,51366.0
2023-10-17 13:20:00,39.23,39.23,39.21,39.22,57202.0,37.0681,37.0681,37.0492,37.0586,57202.0
2023-10-17 13:25:00,39.22,39.23,39.21,39.22,94828.0,37.0586,37.0681,37.0492,37.0586,94828.0
2023-10-17 13:30:00,39.22,39.23,39.19,39.2,61763.0,37.0586,37.0681,37.0303,37.0397,61763.0
2023-10-17 13:35:00,39.2,39.21,39.18,39.19,63212.0,37.0397,37.0492,37.0208,37.0303,63212.0
2023-10-17 13:40:00,39.18,39.19,39.16,39.17,54081.0,37.0208,37.0303,37.0019,37.0114,54081.0
2023-10-17 13:45:00,39.18,39.18,39.15,39.17,49437.0,37.0208,37.0208,36.9925,37.0114,49437.0
2023-10-17 13:50:00,39.18,39.18,39.12,39.14,78587.0,37.0208,37.0208,36.9641,36.983,78587.0
2023-10-17 13:55:00,39.13,39.14,39.11,39.13,216703.0,36.9736,36.983,36.9547,36.9736,216703.0
2023-10-17 14:00:00,39.13,39.14,39.12,39.12,76157.0,36.9736,36.983,36.9641,36.9641,76157.0
2023-10-17 14:05:00,39.13,39.13,39.11,39.12,50015.0,36.9736,36.9736,36.9547,36.9641,50015.0
2023-10-17 14:10:00,39.11,39.13,39.11,39.12,67365.0,36.9547,36.9736,36.9547,36.9641,67365.0
2023-10-17 14:15:00,39.11,39.14,39.11,39.12,132299.0,36.9547,36.983,36.9547,36.9641,132299.0
2023-10-17 14:20:00,39.12,39.13,39.11,39.12,103474.0,36.9641,36.9736,36.9547,36.9641,103474.0
2023-10-17 14:25:00,39.12,39.13,39.11,39.11,71490.0,36.9641,36.9736,36.9547,36.9547,71490.0
2023-10-17 14:30:00,39.11,39.12,39.1,39.11,73776.0,36.9547,36.9641,36.9452,36.9547,73776.0
2023-10-17 14:35:00,39.12,39.13,39.1,39.13,137593.0,36.9641,36.9736,36.9452,36.9736,137593.0
2023-10-17 14:40:00,39.13,39.15,39.12,39.14,73986.0,36.9736,36.9925,36.9641,36.983,73986.0
2023-10-17 14:45:00,39.14,39.15,39.12,39.15,138129.0,36.983,36.9925,36.9641,36.9925,138129.0
2023-10-17 14:50:00,39.15,39.15,39.1,39.11,89990.0,36.9925,36.9925,36.9452,36.9547,89990.0
2023-10-17 14:55:00,39.11,39.12,39.09,39.1,145498.0,36.9547,36.9641,36.9358,36.9452,145498.0
2023-10-17 15:00:00,39.11,39.12,39.1,39.11,73928.0,36.9547,36.9641,36.9452,36.9547,73928.0
2023-10-17 15:05:00,39.11,39.14,39.1,39.13,235743.0,36.9547,36.983,36.9452,36.9736,235743.0
2023-10-17 15:10:00,39.14,39.15,39.13,39.14,98217.0,36.983,36.9925,36.9736,36.983,98217.0
2023-10-17 15:15:00,39.15,39.16,39.13,39.15,115429.0,36.9925,37.0019,36.9736,36.9925,115429.0
2023-10-17 15:20:00,39.15,39.17,39.14,39.16,83410.0,36.9925,37.0114,36.983,37.0019,83410.0
2023-10-17 15:25:00,39.16,39.17,39.15,39.16,71693.0,37.0019,37.0114,36.9925,37.0019,71693.0
2023-10-17 15:30:00,39.16,39.17,39.15,39.15,108914.0,37.0019,37.0114,36.9925,36.9925,108914.0
2023-10-17 15:35:00,39.16,39.16,39.14,39.15,74130.0,37.0019,37.0019,36.983,36.9925,74130.0
2023-10-17 15:40:00,39.15,39.16,39.13,39.14,65346.0,36.9925,37.0019,36.9736,36.983,65346.0
2023-10-17 15:45:00,39.14,39.15,39.13,39.15,166928.0,36.983,36.9925,36.9736,36.9925,166928.0
2023-10-17 15:50:00,39.15,39.16,39.14,39.16,113212.0,36.9925,37.0019,36.983,37.0019,113212.0
2023-10-17 15:55:00,39.16,39.16,39.14,39.14,187870.0,37.0019,37.0019,36.983,36.983,187870.0
2023-10-18 09:30:00,38.75,38.76,38.71,38.74,201683.0,36.6145,36.624,36.5767,36.6051,201683.0
2023-10-18 09:35:00,38.74,38.75,38.69,38.73,97522.0,36.6051,36.6145,36.5578,36.5956,97522.0
2023-10-18 09:40:00,38.72,38.72,38.69,38.7,144337.0,36.5862,36.5862,36.5578,36.5673,144337.0
2023-10-18 09:45:00,38.69,38.73,38.68,38.7,60119.0,36.5578,36.5956,36.5484,36.5673,60119.0
2023-10-18 09:50:00,38.7,38.71,38.68,38.7,52600.0,36.5673,36.5767,36.5484,36.5673,52600.0
2023-10-18 09:55:00,38.7,38.72,38.68,38.69,65133.0,36.5673,36.5862,36.5484,36.5578,65133.0
2023-10-18 10:00:00,38.7,38.7,38.64,38.67,156429.0,36.5673,36.5673,36.5106,36.5389,156429.0
2023-10-18 10:05:00,38.67,38.7,38.65,38.67,63170.0,36.5389,36.5673,36.52,36.5389,63170.0
2023-10-18 10:10:00,38.68,38.68,38.65,38.66,111798.0,36.5484,36.5484,36.52,36.5295,111798.0
2023-10-18 10:15:00,38.66,38.71,38.64,38.71,107552.0,36.5295,36.5767,36.5106,36.5767,107552.0
2023-10-18 10:20:00,38.71,38.73,38.68,38.71,148594.0,36.5767,36.5956,36.5484,36.5767,148594.0
2023-10-18 10:25:00,38.71,38.72,38.64,38.65,120108.0,36.5767,36.5862,36.5106,36.52,120108.0
2023-10-18 10:30:00,38.65,38.66,38.6,38.6,57589.0,36.52,36.5295,36.4728,36.4728,57589.0
2023-10-18 10:35:00,38.61,38.61,38.55,38.58,137109.0,36.4822,36.4822,36.4255,36.4539,137109.0
2023-10-18 10:40:00,38.57,38.59,38.55,38.58,78023.0,36.4444,36.4633,36.4255,36.4539,78023.0
2023-10-18 10:45:00,38.58,38.6,38.56,38.57,96427.0,36.4539,36.4728,36.435,36.4444,96427.0
2023-10-18 10:50:00,38.57,38.58,38.53,38.55,77950.0,36.4444,36.4539,36.4066,36.4255,77950.0
2023-10-18 10:55:00,38.55,38.56,38.53,38.55,69322.0,36.4255,36.435,36.4066,36.4255,69322.0
2023-10-18 11:00:00,38.55,38.59,38.55,38.58,58053.0,36.4255,36.4633,36.4255,36.4539,58053.0
2023-10-18 11:05:00,38.58,38.58,38.54,38.55,91812.0,36.4539,36.4539,36.4161,36.4255,91812.0
2023-10-18 11:10:00,38.55,38.57,38.53,38.56,101959.0,36.4255,36.4444,36.4066,36.435,101959.0
2023-10-18 11:15:00,38.55,38.59,38.55,38.58,360598.0,36.4255,36.4633,36.4255,36.4539,360598.0
2023-10-18 11:20:00,38.58,38.58,38.55,38.55,52262.0,36.4539,36.4539,36.4255,36.4255,52262.0
2023-10-18 11:25:00,38.55,38.59,38.55,38.57,46118.0,36.4255,36.4633,36.4255,36.4444,46118.0
2023-10-18 11:30:00,38.56,38.58,38.54,38.55,109336.0,36.435,36.4539,36.4161,36.4255,109336.0
2023-10-18 11:35:00,38.55,38.56,38.53,38.55,47355.0,36.4255,36.435,36.4066,36.4255,47355.0
2023-10-18 11:40:00,38.55,38.56,38.53,38.54,56533.0,36.4255,36.435,36.4066,36.4161,56533.0
2023-10-18 11:45:00,38.54,38.55,38.53,38.54,49708.0,36.4161,36.4255,36.4066,36.4161,49708.0
2023-10-18 11:50:00,38.54,38.55,38.52,38.53,63804.0,36.4161,36.4255,36.3972,36.4066,63804.0
2023-10-18 11:55:00,38.54,38.56,38.53,38.53,53956.0,36.4161,36.435,36.4066,36.4066,53956.0
2023-10-18 12:00:00,38.54,38.56,38.51,38.56,142124.0,36.4161,36.435,36.3877,36.435,142124.0
2023-10-18 12:05:00,38.55,38.56,38.53,38.55,56027.0,36.4255,36.435,36.4066,36.4255,56027.0
2023-10-18 12:10:00,38.55,38.56,38.52,38.52,81482.0,36.4255,36.435,36.3972,36.3972,81482.0
2023-10-18 12:15:00,38.52,38.53,38.51,38.52,33061.0,36.3972,36.4066,36.3877,36.3972,33061.0
2023-10-18 12:20:00,38.52,38.52,38.49,38.51,54596.0,36.3972,36.3972,36.3688,36.3877,54596.0
2023-10-18 12:25:00,38.51,38.52,38.49,38.5,31831.0,36.3877,36.3972,36.3688,36.3783,31831.0
2023-10-18 12:30:00,38.51,38.53,38.5,38.52,120071.0,36.3877,36.4066,36.3783,36.3972,120071.0
2023-10-18 12:35:00,38.52,38.54,38.51,38.52,78206.0,36.3972,36.4161,36.3877,36.3972,78206.0
2023-10-18 12:40:00,38.52,38.55,38.51,38.54,59793.0,36.3972,36.4255,36.3877,36.4161,59793.0
2023-10-18 12:45:00,38.54,38.55,38.52,38.54,118458.0,36.4161,36.4255,36.3972,36.4161,118458.0
2023-10-18 12:50:00,38.54,38.54,38.52,38.52,43893.0,36.4161,36.4161,36.3972,36.3972,43893.0
2023-10-18 12:55:00,38.53,38.53,38.51,38.52,57643.0,36.4066,36.4066,36.3877,36.3972,57643.0
2023-10-18 13:00:00,38.53,38.59,38.5,38.58,113126.0,36.4066,36.4633,36.3783,36.4539,113126.0
2023-10-18 13:05:00,38.59,38.59,38.56,38.58,77448.0,36.4633,36.4633,36.435,36.4539,77448.0
2023-10-18 13:10:00,38.58,38.61,38.57,38.61,49191.0,36.4539,36.4822,36.4444,36.4822,49191.0
2023-10-18 13:15:00,38.61,38.62,38.58,38.58,97748.0,36.4822,36.4917,36.4539,36.4539,97748.0
2023-10-18 13:20:00,38.58,38.59,38.57,38.58,53850.0,36.4539,36.4633,36.4444,36.4539,53850.0
2023-10-18 13:25:00,38.58,38.58,38.56,38.57,82920.0,36.4539,36.4539,36.435,36.4444,82920.0
2023-10-18 13:30:00,38.56,38.56,38.53,38.54,129844.0,36.435,36.435,36.4066,36.4161,129844.0
2023-10-18 13:35:00,38.54,38.55,38.51,38.52,91445.0,36.4161,36.4255,36.3877,36.3972,91445.0
2023-10-18 13:40:00,38.52,38.53,38.51,38.52,45199.0,36.3972,36.4066,36.3877,36.3972,45199.0
2023-10-18 13:45:00,38.52,38.53,38.5,38.53,57848.0,36.3972,36.4066,36.3783,36.4066,57848.0
2023-10-18 13:50:00,38.53,38.55,38.53,38.54,53629.0,36.4066,36.4255,36.4066,36.4161,53629.0
2023-10-18 13:55:00,38.54,38.57,38.54,38.56,50566.0,36.4161,36.4444,36.4161,36.435,50566.0
2023-10-18 14:00:00,38.56,38.57,38.54,38.55,76308.0,36.435,36.4444,36.4161,36.4255,76308.0
2023-10-18 14:05:00,38.55,38.58,38.54,38.57,172050.0,36.4255,36.4539,36.4161,36.4444,172050.0
2023-10-18 14:10:00,38.57,38.57,38.54,38.55,148385.0,36.4444,36.4444,36.4161,36.4255,148385.0
2023-10-18 14:15:00,38.55,38.55,38.52,38.53,78511.0,36.4255,36.4255,36.3972,36.4066,78511.0
2023-10-18 14:20:00,38.53,38.55,38.52,38.54,71494.0,36.4066,36.4255,36.3972,36.4161,71494.0
2023-10-18 14:25:00,38.54,38.54,38.51,38.54,98420.0,36.4161,36.4161,36.3877,36.4161,98420.0
2023-10-18 14:30:00,38.53,38.56,38.53,38.54,103774.0,36.4066,36.435,36.4066,36.4161,103774.0
2023-10-18 14:35:00,38.54,38.54,38.51,38.52,172357.0,36.4161,36.4161,36.3877,36.3972,172357.0
2023-10-18 14:40:00,38.52,38.52,38.5,38.51,217028.0,36.3972,36.3972,36.3783,36.3877,217028.0
2023-10-18 14:45:00,38.51,38.52,38.49,38.5,170665.0,36.3877,36.3972,36.3688,36.3783,170665.0
2023-10-18 14:50:00,38.5,38.5,38.48,38.48,70655.0,36.3783,36.3783,36.3594,36.3594,70655.0
2023-10-18 14:55:00,38.48,38.5,38.47,38.49,275154.0,36.3594,36.3783,36.3499,36.3688,275154.0
2023-10-18 15:00:00,38.48,38.49,38.46,38.47,143857.0,36.3594,36.3688,36.3405,36.3499,143857.0
2023-10-18 15:05:00,38.48,38.48,38.45,38.47,133277.0,36.3594,36.3594,36.331,36.3499,133277.0
2023-10-18 15:10:00,38.47,38.48,38.46,38.48,91263.0,36.3499,36.3594,36.3405,36.3594,91263.0
2023-10-18 15:15:00,38.48,38.49,38.47,38.48,311591.0,36.3594,36.3688,36.3499,36.3594,311591.0
2023-10-18 15:20:00,38.48,38.5,38.48,38.5,138380.0,36.3594,36.3783,36.3594,36.3783,138380.0
2023-10-18 15:25:00,38.5,38.5,38.47,38.48,153828.0,36.3783,36.3783,36.3499,36.3594,153828.0
2023-10-18 15:30:00,38.48,38.49,38.47,38.48,136987.0,36.3594,36.3688,36.3499,36.3594,136987.0
2023-10-18 15:35:00,38.48,38.49,38.47,38.48,84366.0,36.3594,36.3688,36.3499,36.3594,84366.0
2023-10-18 15:40:00,38.48,38.49,38.47,38.48,176896.0,36.3594,36.3688,36.3499,36.3594,176896.0
2023-10-18 15:45:00,38.48,38.49,38.46,38.47,252721.0,36.3594,36.3688,36.3405,36.3499,252721.0
2023-10-18 15:50:00,38.47,38.51,38.46,38.51,162616.0,36.3499,36.3877,36.3405,36.3877,162616.0
2023-10-18 15:55:00,38.51,38.52,38.5,38.5,260990.0,36.3877,36.3972,36.3783,36.3783,260990.0
2023-10-19 09:30:00,38.46,38.51,38.44,38.48,139817.0,36.3405,36.3877,36.3216,36.3594,139817.0
2023-10-19 09:35:00,38.48,38.48,38.43,38.48,140168.0,36.3594,36.3594,36.3121,36.3594,140168.0
2023-10-19 09:40:00,38.48,38.49,38.44,38.46,485646.0,36.3594,36.3688,36.3216,36.3405,485646.0
2023-10-19 09:45:00,38.46,38.48,38.44,38.47,215788.0,36.3405,36.3594,36.3216,36.3499,215788.0
2023-10-19 09:50:00,38.47,38.47,38.43,38.45,163827.0,36.3499,36.3499,36.3121,36.331,163827.0
2023-10-19 09:55:00,38.45,38.46,38.44,38.45,126038.0,36.331,36.3405,36.3216,36.331,126038.0
2023-10-19 10:00:00,38.45,38.46,38.42,38.45,135089.0,36.331,36.3405,36.3027,36.331,135089.0
2023-10-19 10:05:00,38.45,38.46,38.42,38.44,66803.0,36.331,36.3405,36.3027,36.3216,66803.0
2023-10-19 10:10:00,38.45,38.49,38.45,38.48,146530.0,36.331,36.3688,36.331,36.3594,146530.0
2023-10-19 10:15:00,38.48,38.49,38.42,38.43,108580.0,36.3594,36.3688,36.3027,36.3121,108580.0
2023-10-19 10:20:00,38.43,38.44,38.38,38.41,214882.0,36.3121,36.3216,36.2649,36.2932,214882.0
2023-10-19 10:25:00,38.41,38.41,38.37,38.37,158221.0,36.2932,36.2932,36.2554,36.2554,158221.0
2023-10-19 10:30:00,38.37,38.4,38.36,38.4,210193.0,36.2554,36.2838,36.246,36.2838,210193.0
2023-10-19 10:35:00,38.39,38.43,38.39,38.41,127920.0,36.2743,36.3121,36.2743,36.2932,127920.0
2023-10-19 10:40:00,38.41,38.43,38.4,38.41,134886.0,36.2932,36.3121,36.2838,36.2932,134886.0
2023-10-19 10:45:00,38.41,38.42,38.39,38.4,146227.0,36.2932,36.3027,36.2743,36.2838,146227.0
2023-10-19 10:50:00,38.4,38.42,38.38,38.4,309542.0,36.2838,36.3027,36.2649,36.2838,309542.0
2023-10-19 10:55:00,38.4,38.41,38.38,38.4,69996.0,36.2838,36.2932,36.2649,36.2838,69996.0
2023-10-19 11:00:00,38.39,38.42,38.39,38.41,153180.0,36.2743,36.3027,36.2743,36.2932,153180.0
2023-10-19 11:05:00,38.41,38.45,38.4,38.45,113550.0,36.2932,36.331,36.2838,36.331,113550.0
2023-10-19 11:10:00,38.44,38.46,38.44,38.44,83072.0,36.3216,36.3405,36.3216,36.3216,83072.0
2023-10-19 11:15:00,38.44,38.45,38.41,38.43,85055.0,36.3216,36.331,36.2932,36.3121,85055.0
2023-10-19 11:20:00,38.43,38.45,38.4,38.45,43821.0,36.3121,36.331,36.2838,36.331,43821.0
2023-10-19 11:25:00,38.45,38.48,38.44,38.47,142995.0,36.331,36.3594,36.3216,36.3499,142995.0
2023-10-19 11:30:00,38.46,38.49,38.46,38.47,134333.0,36.3405,36.3688,36.3405,36.3499,134333.0
2023-10-19 11:35:00,38.47,38.49,38.47,38.47,92398.0,36.3499,36.3688,36.3499,36.3499,92398.0
2023-10-19 11:40:00,38.48,38.5,38.47,38.49,96237.0,36.3594,36.3783,36.3499,36.3688,96237.0
2023-10-19 11:45:00,38.5,38.5,38.48,38.49,51313.0,36.3783,36.3783,36.3594,36.3688,51313.0
2023-10-19 11:50:00,38.49,38.49,38.47,38.47,48728.0,36.3688,36.3688,36.3499,36.3499,48728.0
2023-10-19 11:55:00,38.47,38.48,38.45,38.45,90836.0,36.3499,36.3594,36.331,36.331,90836.0
2023-10-19 12:00:00,38.45,38.59,38.41,38.56,783776.0,36.331,36.4633,36.2932,36.435,783776.0
2023-10-19 12:05:00,38.56,38.58,38.51,38.52,133605.0,36.435,36.4539,36.3877,36.3972,133605.0
2023-10-19 12:10:00,38.52,38.55,38.51,38.53,143493.0,36.3972,36.4255,36.3877,36.4066,143493.0
2023-10-19 12:15:00,38.53,38.6,38.52,38.59,106402.0,36.4066,36.4728,36.3972,36.4633,106402.0
2023-10-19 12:20:00,38.59,38.63,38.59,38.6,96364.0,36.4633,36.5011,36.4633,36.4728,96364.0
2023-10-19 12:25:00,38.59,38.6,38.48,38.49,392437.0,36.4633,36.4728,36.3594,36.3688,392437.0
2023-10-19 12:30:00,38.49,38.51,38.4,38.41,172267.0,36.3688,36.3877,36.2838,36.2932,172267.0
2023-10-19 12:35:00,38.42,38.42,38.35,38.39,208761.0,36.3027,36.3027,36.2365,36.2743,208761.0
2023-10-19 12:40:00,38.39,38.45,38.38,38.41,225351.0,36.2743,36.331,36.2649,36.2932,225351.0
2023-10-19 12:45:00,38.43,38.49,38.42,38.48,197890.0,36.3121,36.3688,36.3027,36.3594,197890.0
2023-10-19 12:50:00,38.48,38.54,38.47,38.54,147623.0,36.3594,36.4161,36.3499,36.4161,147623.0
2023-10-19 12:55:00,38.54,38.56,38.51,38.55,117112.0,36.4161,36.435,36.3877,36.4255,117112.0
2023-10-19 13:00:00,38.56,38.59,38.55,38.56,413211.0,36.435,36.4633,36.4255,36.435,413211.0
2023-10-19 13:05:00,38.56,38.62,38.56,38.61,285010.0,36.435,36.4917,36.435,36.4822,285010.0
2023-10-19 13:10:00,38.6,38.61,38.57,38.58,265611.0,36.4728,36.4822,36.4444,36.4539,265611.0
2023-10-19 13:15:00,38.57,38.62,38.56,38.6,171927.0,36.4444,36.4917,36.435,36.4728,171927.0
2023-10-19 13:20:00,38.6,38.62,38.56,38.56,230415.0,36.4728,36.4917,36.435,36.435,230415.0
2023-10-19 13:25:00,38.56,38.58,38.54,38.56,95350.0,36.435,36.4539,36.4161,36.435,95350.0
2023-10-19 13:30:00,38.57,38.6,38.55,38.56,68232.0,36.4444,36.4728,36.4255,36.435,68232.0
2023-10-19 13:35:00,38.55,38.56,38.49,38.5,43767.0,36.4255,36.435,36.3688,36.3783,43767.0
2023-10-19 13:40:00,38.5,38.5,38.47,38.48,115497.0,36.3783,36.3783,36.3499,36.3594,115497.0
2023-10-19 13:45:00,38.48,38.51,38.48,38.5,48996.0,36.3594,36.3877,36.3594,36.3783,48996.0
2023-10-19 13:50:00,38.5,38.51,38.49,38.49,49300.0,36.3783,36.3877,36.3688,36.3688,49300.0
2023-10-19 13:55:00,38.5,38.53,38.5,38.51,46812.0,36.3783,36.4066,36.3783,36.3877,46812.0
2023-10-19 14:00:00,38.51,38.54,38.5,38.52,82483.0,36.3877,36.4161,36.3783,36.3972,82483.0
2023-10-19 14:05:00,38.52,38.53,38.5,38.51,146228.0,36.3972,36.4066,36.3783,36.3877,146228.0
2023-10-19 14:10:00,38.5,38.53,38.5,38.52,54189.0,36.3783,36.4066,36.3783,36.3972,54189.0
2023-10-19 14:15:00,38.51,38.54,38.5,38.52,35198.0,36.3877,36.4161,36.3783,36.3972,35198.0
2023-10-19 14:20:00,38.52,38.53,38.48,38.48,93627.0,36.3972,36.4066,36.3594,36.3594,93627.0
2023-10-19 14:25:00,38.48,38.5,38.47,38.48,35947.0,36.3594,36.3783,36.3499,36.3594,35947.0
2023-10-19 14:30:00,38.48,38.48,38.42,38.42,102467.0,36.3594,36.3594,36.3027,36.3027,102467.0
2023-10-19 14:35:00,38.42,38.42,38.39,38.41,119488.0,36.3027,36.3027,36.2743,36.2932,119488.0
2023-10-19 14:40:00,38.41,38.41,38.38,38.38,88979.0,36.2932,36.2932,36.2649,36.2649,88979.0
2023-10-19 14:45:00,38.39,38.4,38.37,38.37,78453.0,36.2743,36.2838,36.2554,36.2554,78453.0
2023-10-19 14:50:00,38.37,38.38,38.36,38.38,111203.0,36.2554,36.2649,36.246,36.2649,111203.0
2023-10-19 14:55:00,38.36,38.39,38.35,38.38,107541.0,36.246,36.2743,36.2365,36.2649,107541.0
2023-10-19 15:00:00,38.37,38.4,38.36,38.4,96221.0,36.2554,36.2838,36.246,36.2838,96221.0
2023-10-19 15:05:00,38.4,38.4,38.38,38.38,114923.0,36.2838,36.2838,36.2649,36.2649,114923.0
2023-10-19 15:10:00,38.38,38.4,38.36,38.37,380892.0,36.2649,36.2838,36.246,36.2554,380892.0
2023-10-19 15:15:00,38.37,38.38,38.35,38.37,278517.0,36.2554,36.2649,36.2365,36.2554,278517.0
2023-10-19 15:20:00,38.37,38.38,38.35,38.37,185525.0,36.2554,36.2649,36.2365,36.2554,185525.0
2023-10-19 15:25:00,38.37,38.37,38.35,38.37,333937.0,36.2554,36.2554,36.2365,36.2554,333937.0
2023-10-19 15:30:00,38.37,38.39,38.36,38.38,138334.0,36.2554,36.2743,36.246,36.2649,138334.0
2023-10-19 15:35:00,38.38,38.39,38.36,38.38,101905.0,36.2649,36.2743,36.246,36.2649,101905.0
2023-10-19 15:40:00,38.37,38.37,38.34,38.35,122582.0,36.2554,36.2554,36.2271,36.2365,122582.0
2023-10-19 15:45:00,38.35,38.38,38.34,38.38,199719.0,36.2365,36.2649,36.2271,36.2649,199719.0
2023-10-19 15:50:00,38.38,38.39,38.37,38.39,103208.0,36.2649,36.2743,36.2554,36.2743,103208.0
2023-10-19 15:55:00,38.38,38.39,38.36,38.37,108978.0,36.2649,36.2743,36.246,36.2554,108978.0
2023-10-20 09:30:00,38.07,38.13,38.02,38.12,217723.0,35.972,36.0287,35.9247,36.0192,217723.0
2023-10-20 09:35:00,38.12,38.13,38.09,38.11,237261.0,36.0192,36.0287,35.9909,36.0098,237261.0
2023-10-20 09:40:00,38.1,38.12,38.07,38.08,248821.0,36.0003,36.0192,35.972,35.9814,248821.0
2023-10-20 09:45:00,38.08,38.14,38.07,38.14,115545.0,35.9814,36.0381,35.972,36.0381,115545.0
2023-10-20 09:50:00,38.14,38.15,38.09,38.13,142632.0,36.0381,36.0476,35.9909,36.0287,142632.0
2023-10-20 09:55:00,38.13,38.14,38.1,38.11,106207.0,36.0287,36.0381,36.0003,36.0098,106207.0
2023-10-20 10:00:00,38.11,38.15,38.09,38.12,118391.0,36.0098,36.0476,35.9909,36.0192,118391.0
2023-10-20 10:05:00,38.12,38.13,38.07,38.09,190312.0,36.0192,36.0287,35.972,35.9909,190312.0
2023-10-20 10:10:00,38.09,38.1,38.02,38.02,129312.0,35.9909,36.0003,35.9247,35.9247,129312.0
2023-10-20 10:15:00,38.02,38.04,38.01,38.02,71881.0,35.9247,35.9436,35.9153,35.9247,71881.0
2023-10-20 10:20:00,38.02,38.03,38.0,38.01,114702.0,35.9247,35.9342,35.9058,35.9153,114702.0
2023-10-20 10:25:00,38.01,38.02,37.98,37.99,135179.0,35.9153,35.9247,35.8869,35.8964,135179.0
2023-10-20 10:30:00,37.98,38.04,37.97,38.03,158159.0,35.8869,35.9436,35.8775,35.9342,158159.0
2023-10-20 10:35:00,38.04,38.04,38.01,38.01,98393.0,35.9436,35.9436,35.9153,35.9153,98393.0
2023-10-20 10:40:00,38.01,38.02,37.98,37.98,205388.0,35.9153,35.9247,35.8869,35.8869,205388.0
2023-10-20 10:45:00,37.98,38.01,37.96,38.01,153307.0,35.8869,35.9153,35.868,35.9153,153307.0
2023-10-20 10:50:00,38.01,38.01,37.98,37.98,114482.0,35.9153,35.9153,35.8869,35.8869,114482.0
2023-10-20 10:55:00,37.98,37.99,37.94,37.96,97447.0,35.8869,35.8964,35.8491,35.868,97447.0
2023-10-20 11:00:00,37.96,38.0,37.96,37.98,125512.0,35.868,35.9058,35.868,35.8869,125512.0
2023-10-20 11:05:00,37.97,37.99,37.96,37.97,121630.0,35.8775,35.8964,35.868,35.8775,121630.0
2023-10-20 11:10:00,37.97,37.98,37.95,37.97,184887.0,35.8775,35.8869,35.8586,35.8775,184887.0
2023-10-20 11:15:00,37.98,37.99,37.93,37.93,183408.0,35.8869,35.8964,35.8397,35.8397,183408.0
2023-10-20 11:20:00,37.94,37.96,37.93,37.95,141940.0,35.8491,35.868,35.8397,35.8586,141940.0
2023-10-20 11:25:00,37.95,37.97,37.93,37.96,116056.0,35.8586,35.8775,35.8397,35.868,116056.0
2023-10-20 11:30:00,37.96,37.96,37.92,37.93,151218.0,35.868,35.868,35.8302,35.8397,151218.0
2023-10-20 11:35:00,37.93,37.95,37.92,37.94,203902.0,35.8397,35.8586,35.8302,35.8491,203902.0
2023-10-20 11:40:00,37.94,37.95,37.93,37.94,240537.0,35.8491,35.8586,35.8397,35.8491,240537.0
2023-10-20 11:45:00,37.95,37.97,37.94,37.95,238079.0,35.8586,35.8775,35.8491,35.8586,238079.0
2023-10-20 11:50:00,37.96,37.97,37.95,37.97,283809.0,35.868,35.8775,35.8586,35.8775,283809.0
2023-10-20 11:55:00,37.97,37.99,37.96,37.98,89479.0,35.8775,35.8964,35.868,35.8869,89479.0
2023-10-20 12:00:00,37.98,37.98,37.93,37.94,402427.0,35.8869,35.8869,35.8397,35.8491,402427.0
2023-10-20 12:05:00,37.94,37.94,37.91,37.91,340235.0,35.8491,35.8491,35.8208,35.8208,340235.0
2023-10-20 12:10:00,37.91,37.93,37.91,37.92,131267.0,35.8208,35.8397,35.8208,35.8302,131267.0
2023-10-20 12:15:00,37.91,37.94,37.9,37.94,122629.0,35.8208,35.8491,35.8113,35.8491,122629.0
2023-10-20 12:20:00,37.93,37.95,37.93,37.95,123239.0,35.8397,35.8586,35.8397,35.8586,123239.0
2023-10-20 12:25:00,37.95,37.95,37.92,37.92,192233.0,35.8586,35.8586,35.8302,35.8302,192233.0
2023-10-20 12:30:00,37.93,37.96,37.92,37.95,124281.0,35.8397,35.868,35.8302,35.8586,124281.0
2023-10-20 12:35:00,37.95,37.97,37.95,37.96,108723.0,35.8586,35.8775,35.8586,35.868,108723.0
2023-10-20 12:40:00,37.95,37.96,37.94,37.95,120200.0,35.8586,35.868,35.8491,35.8586,120200.0
2023-10-20 12:45:00,37.95,37.97,37.94,37.96,147776.0,35.8586,35.8775,35.8491,35.868,147776.0
2023-10-20 12:50:00,37.97,37.97,37.95,37.97,129517.0,35.8775,35.8775,35.8586,35.8775,129517.0
2023-10-20 12:55:00,37.96,37.99,37.95,37.98,157756.0,35.868,35.8964,35.8586,35.8869,157756.0
2023-10-20 13:00:00,37.98,37.99,37.96,37.96,149179.0,35.8869,35.8964,35.868,35.868,149179.0
2023-10-20 13:05:00,37.97,37.97,37.94,37.95,86264.0,35.8775,35.8775,35.8491,35.8586,86264.0
2023-10-20 13:10:00,37.95,37.97,37.95,37.96,56181.0,35.8586,35.8775,35.8586,35.868,56181.0
2023-10-20 13:15:00,37.95,38.02,37.95,38.01,172657.0,35.8586,35.9247,35.8586,35.9153,172657.0
2023-10-20 13:20:00,38.02,38.02,37.99,38.0,212424.0,35.9247,35.9247,35.8964,35.9058,212424.0
2023-10-20 13:25:00,38.0,38.01,37.98,38.0,136282.0,35.9058,35.9153,35.8869,35.9058,136282.0
2023-10-20 13:30:00,38.0,38.01,37.97,37.98,64467.0,35.9058,35.9153,35.8775,35.8869,64467.0
2023-10-20 13:35:00,37.98,38.0,37.97,37.97,118683.0,35.8869,35.9058,35.8775,35.8775,118683.0
2023-10-20 13:40:00,37.98,38.01,37.97,38.0,143014.0,35.8869,35.9153,35.8775,35.9058,143014.0
2023-10-20 13:45:00,38.0,38.01,37.96,37.97,90157.0,35.9058,35.9153,35.868,35.8775,90157.0
2023-10-20 13:50:00,37.96,37.97,37.94,37.95,66279.0,35.868,35.8775,35.8491,35.8586,66279.0
2023-10-20 13:55:00,37.95,37.97,37.95,37.97,48509.0,35.8586,35.8775,35.8586,35.8775,48509.0
2023-10-20 14:00:00,37.97,37.98,37.95,37.97,85292.0,35.8775,35.8869,35.8586,35.8775,85292.0
2023-10-20 14:05:00,37.96,37.97,37.95,37.95,163855.0,35.868,35.8775,35.8586,35.8586,163855.0
2023-10-20 14:10:00,37.96,37.96,37.92,37.93,212749.0,35.868,35.868,35.8302,35.8397,212749.0
2023-10-20 14:15:00,37.93,37.93,37.9,37.91,202935.0,35.8397,35.8397,35.8113,35.8208,202935.0
2023-10-20 14:20:00,37.91,37.92,37.9,37.91,43850.0,35.8208,35.8302,35.8113,35.8208,43850.0
2023-10-20 14:25:00,37.91,37.92,37.9,37.91,110556.0,35.8208,35.8302,35.8113,35.8208,110556.0
2023-10-20 14:30:00,37.91,37.93,37.9,37.93,63393.0,35.8208,35.8397,35.8113,35.8397,63393.0
2023-10-20 14:35:00,37.92,37.94,37.91,37.93,182369.0,35.8302,35.8491,35.8208,35.8397,182369.0
2023-10-20 14:40:00,37.92,37.93,37.91,37.93,58904.0,35.8302,35.8397,35.8208,35.8397,58904.0
2023-10-20 14:45:00,37.93,37.94,37.92,37.93,67805.0,35.8397,35.8491,35.8302,35.8397,67805.0
2023-10-20 14:50:00,37.92,37.94,37.92,37.93,159028.0,35.8302,35.8491,35.8302,35.8397,159028.0
2023-10-20 14:55:00,37.94,37.96,37.93,37.95,111356.0,35.8491,35.868,35.8397,35.8586,111356.0
2023-10-20 15:00:00,37.94,37.96,37.93,37.94,133522.0,35.8491,35.868,35.8397,35.8491,133522.0
2023-10-20 15:05:00,37.94,37.95,37.92,37.93,112179.0,35.8491,35.8586,35.8302,35.8397,112179.0
2023-10-20 15:10:00,37.93,37.94,37.91,37.94,115493.0,35.8397,35.8491,35.8208,35.8491,115493.0
2023-10-20 15:15:00,37.93,37.95,37.93,37.95,60291.0,35.8397,35.8586,35.8397,35.8586,60291.0
2023-10-20 15:20:00,37.95,37.95,37.92,37.92,125503.0,35.8586,35.8586,35.8302,35.8302,125503.0
2023-10-20 15:25:00,37.92,37.93,37.91,37.93,112476.0,35.8302,35.8397,35.8208,35.8397,112476.0
2023-10-20 15:30:00,37.93,37.94,37.92,37.93,73755.0,35.8397,35.8491,35.8302,35.8397,73755.0
2023-10-20 15:35:00,37.93,37.93,37.92,37.93,88902.0,35.8397,35.8397,35.8302,35.8397,88902.0
2023-10-20 15:40:00,37.93,37.93,37.9,37.91,201496.0,35.8397,35.8397,35.8113,35.8208,201496.0
2023-10-20 15:45:00,37.91,37.91,37.89,37.91,99088.0,35.8208,35.8208,35.8019,35.8208,99088.0
2023-10-20 15:50:00,37.9,37.9,37.88,37.89,314765.0,35.8113,35.8113,35.7924,35.8019,314765.0
2023-10-20 15:55:00,37.89,37.91,37.89,37.9,525762.0,35.8019,35.8208,35.8019,35.8113,525762.0
2023-10-23 09:30:00,37.61,37.65,37.58,37.63,345310.0,35.5373,35.5751,35.509,35.5562,345310.0
2023-10-23 09:35:00,37.63,37.63,37.56,37.57,75916.0,35.5562,35.5562,35.4901,35.4995,75916.0
2023-10-23 09:40:00,37.57,37.57,37.46,37.46,98011.0,35.4995,35.4995,35.3956,35.3956,98011.0
2023-10-23 09:45:00,37.47,37.62,37.45,37.62,150471.0,35.405,35.5468,35.3861,35.5468,150471.0
2023-10-23 09:50:00,37.62,37.64,37.58,37.62,121306.0,35.5468,35.5657,35.509,35.5468,121306.0
2023-10-23 09:55:00,37.62,37.65,37.61,37.64,73140.0,35.5468,35.5751,35.5373,35.5657,73140.0
2023-10-23 10:00:00,37.65,37.67,37.63,37.63,145951.0,35.5751,35.594,35.5562,35.5562,145951.0
2023-10-23 10:05:00,37.63,37.67,37.62,37.67,193268.0,35.5562,35.594,35.5468,35.594,193268.0
2023-10-23 10:10:00,37.67,37.71,37.67,37.7,128377.0,35.594,35.6318,35.594,35.6224,128377.0
2023-10-23 10:15:00,37.7,37.74,37.67,37.74,121691.0,35.6224,35.6602,35.594,35.6602,121691.0
2023-10-23 10:20:00,37.73,37.75,37.72,37.75,89433.0,35.6507,35.6696,35.6413,35.6696,89433.0
2023-10-23 10:25:00,37.75,37.76,37.71,37.72,82220.0,35.6696,35.6791,35.6318,35.6413,82220.0
2023-10-23 10:30:00,37.72,37.73,37.68,37.68,195432.0,35.6413,35.6507,35.6035,35.6035,195432.0
2023-10-23 10:35:00,37.69,37.73,37.67,37.71,90815.0,35.6129,35.6507,35.594,35.6318,90815.0
2023-10-23 10:40:00,37.71,37.75,37.71,37.74,63624.0,35.6318,35.6696,35.6318,35.6602,63624.0
2023-10-23 10:45:00,37.74,37.75,37.73,37.75,62717.0,35.6602,35.6696,35.6507,35.6696,62717.0
2023-10-23 10:50:00,37.74,37.77,37.74,37.75,33595.0,35.6602,35.6885,35.6602,35.6696,33595.0
2023-10-23 10:55:00,37.75,37.76,37.73,37.74,118335.0,35.6696,35.6791,35.6507,35.6602,118335.0
2023-10-23 11:00:00,37.74,37.77,37.73,37.77,40021.0,35.6602,35.6885,35.6507,35.6885,40021.0
2023-10-23 11:05:00,37.77,37.79,37.76,37.77,93897.0,35.6885,35.7074,35.6791,35.6885,93897.0
2023-10-23 11:10:00,37.77,37.82,37.77,37.82,172803.0,35.6885,35.7358,35.6885,35.7358,172803.0
2023-10-23 11:15:00,37.81,37.82,37.79,37.81,107626.0,35.7263,35.7358,35.7074,35.7263,107626.0
2023-10-23 11:20:00,37.82,37.85,37.81,37.83,122814.0,35.7358,35.7641,35.7263,35.7452,122814.0
2023-10-23 11:25:00,37.84,37.86,37.83,37.86,69251.0,35.7547,35.7736,35.7452,35.7736,69251.0
2023-10-23 11:30:00,37.85,37.87,37.84,37.87,69967.0,35.7641,35.783,35.7547,35.783,69967.0
2023-10-23 11:35:00,37.87,37.88,37.85,37.87,134747.0,35.783,35.7924,35.7641,35.783,134747.0
2023-10-23 11:40:00,37.88,37.88,37.85,37.86,123243.0,35.7924,35.7924,35.7641,35.7736,123243.0
2023-10-23 11:45:00,37.86,37.87,37.83,37.84,439347.0,35.7736,35.783,35.7452,35.7547,439347.0
2023-10-23 11:50:00,37.84,37.86,37.84,37.84,55367.0,35.7547,35.7736,35.7547,35.7547,55367.0
2023-10-23 11:55:00,37.85,37.87,37.83,37.85,72221.0,35.7641,35.783,35.7452,35.7641,72221.0
2023-10-23 12:00:00,37.86,37.86,37.83,37.83,84443.0,35.7736,35.7736,35.7452,35.7452,84443.0
2023-10-23 12:05:00,37.84,37.87,37.83,37.86,167158.0,35.7547,35.783,35.7452,35.7736,167158.0
2023-10-23 12:10:00,37.87,37.87,37.84,37.85,101755.0,35.783,35.783,35.7547,35.7641,101755.0
2023-10-23 12:15:00,37.84,37.85,37.83,37.84,111791.0,35.7547,35.7641,35.7452,35.7547,111791.0
2023-10-23 12:20:00,37.84,37.86,37.82,37.85,133353.0,35.7547,35.7736,35.7358,35.7641,133353.0
2023-10-23 12:25:00,37.85,37.86,37.84,37.86,104148.0,35.7641,35.7736,35.7547,35.7736,104148.0
2023-10-23 12:30:00,37.85,37.86,37.84,37.84,102757.0,35.7641,35.7736,35.7547,35.7547,102757.0
2023-10-23 12:35:00,37.85,37.87,37.84,37.87,116951.0,35.7641,35.783,35.7547,35.783,116951.0
2023-10-23 12:40:00,37.87,37.87,37.85,37.86,90049.0,35.783,35.783,35.7641,35.7736,90049.0
2023-10-23 12:45:00,37.85,37.87,37.85,37.86,92647.0,35.7641,35.783,35.7641,35.7736,92647.0
2023-10-23 12:50:00,37.87,37.89,37.86,37.87,73612.0,35.783,35.8019,35.7736,35.783,73612.0
2023-10-23 12:55:00,37.87,37.94,37.87,37.94,198780.0,35.783,35.8491,35.783,35.8491,198780.0
2023-10-23 13:00:00,37.94,37.95,37.91,37.92,166881.0,35.8491,35.8586,35.8208,35.8302,166881.0
2023-10-23 13:05:00,37.92,37.93,37.91,37.93,74740.0,35.8302,35.8397,35.8208,35.8397,74740.0
2023-10-23 13:10:00,37.92,37.93,37.89,37.9,80765.0,35.8302,35.8397,35.8019,35.8113,80765.0
2023-10-23 13:15:00,37.9,37.9,37.87,37.87,52393.0,35.8113,35.8113,35.783,35.783,52393.0
2023-10-23 13:20:00,37.87,37.89,37.86,37.89,73384.0,35.783,35.8019,35.7736,35.8019,73384.0
2023-10-23 13:25:00,37.89,37.89,37.87,37.88,85846.0,35.8019,35.8019,35.783,35.7924,85846.0
2023-10-23 13:30:00,37.88,37.89,37.87,37.89,107503.0,35.7924,35.8019,35.783,35.8019,107503.0
2023-10-23 13:35:00,37.89,37.9,37.88,37.88,94546.0,35.8019,35.8113,35.7924,35.7924,94546.0
2023-10-23 13:40:00,37.89,37.9,37.88,37.9,135362.0,35.8019,35.8113,35.7924,35.8113,135362.0
2023-10-23 13:45:00,37.9,37.91,37.88,37.91,116134.0,35.8113,35.8208,35.7924,35.8208,116134.0
2023-10-23 13:50:00,37.91,37.91,37.88,37.89,72521.0,35.8208,35.8208,35.7924,35.8019,72521.0
2023-10-23 13:55:00,37.89,37.89,37.85,37.87,66652.0,35.8019,35.8019,35.7641,35.783,66652.0
2023-10-23 14:00:00,37.87,37.87,37.85,37.86,103050.0,35.783,35.783,35.7641,35.7736,103050.0
2023-10-23 14:05:00,37.86,37.89,37.85,37.89,108409.0,35.7736,35.8019,35.7641,35.8019,108409.0
2023-10-23 14:10:00,37.89,37.89,37.86,37.87,89799.0,35.8019,35.8019,35.7736,35.783,89799.0
2023-10-23 14:15:00,37.88,37.88,37.84,37.85,109234.0,35.7924,35.7924,35.7547,35.7641,109234.0
2023-10-23 14:20:00,37.86,37.87,37.84,37.86,98925.0,35.7736,35.783,35.7547,35.7736,98925.0
2023-10-23 14:25:00,37.86,37.87,37.85,37.87,79437.0,35.7736,35.783,35.7641,35.783,79437.0
2023-10-23 14:30:00,37.86,37.87,37.85,37.86,70339.0,35.7736,35.783,35.7641,35.7736,70339.0
2023-10-23 14:35:00,37.86,37.89,37.85,37.89,155137.0,35.7736,35.8019,35.7641,35.8019,155137.0
2023-10-23 14:40:00,37.89,37.91,37.87,37.87,100790.0,35.8019,35.8208,35.783,35.783,100790.0
2023-10-23 14:45:00,37.88,37.9,37.86,37.9,83196.0,35.7924,35.8113,35.7736,35.8113,83196.0
2023-10-23 14:50:00,37.89,37.9,37.88,37.89,142597.0,35.8019,35.8113,35.7924,35.8019,142597.0
2023-10-23 14:55:00,37.88,37.89,37.87,37.88,100297.0,35.7924,35.8019,35.783,35.7924,100297.0
2023-10-23 15:00:00,37.89,37.89,37.88,37.89,133263.0,35.8019,35.8019,35.7924,35.8019,133263.0
2023-10-23 15:05:00,37.89,37.89,37.86,37.87,75393.0,35.8019,35.8019,35.7736,35.783,75393.0
2023-10-23 15:10:00,37.87,37.87,37.84,37.86,313830.0,35.783,35.783,35.7547,35.7736,313830.0
2023-10-23 15:15:00,37.86,37.86,37.85,37.85,38563.0,35.7736,35.7736,35.7641,35.7641,38563.0
2023-10-23 15:20:00,37.86,37.86,37.81,37.83,130225.0,35.7736,35.7736,35.7263,35.7452,130225.0
2023-10-23 15:25:00,37.82,37.83,37.8,37.82,88038.0,35.7358,35.7452,35.7169,35.7358,88038.0
2023-10-23 15:30:00,37.81,37.82,37.8,37.82,124948.0,35.7263,35.7358,35.7169,35.7358,124948.0
2023-10-23 15:35:00,37.82,37.82,37.8,37.8,100703.0,35.7358,35.7358,35.7169,35.7169,100703.0
2023-10-23 15:40:00,37.81,37.82,37.8,37.82,275945.0,35.7263,35.7358,35.7169,35.7358,275945.0
2023-10-23 15:45:00,37.82,37.83,37.81,37.82,352414.0,35.7358,35.7452,35.7263,35.7358,352414.0
2023-10-23 15:50:00,37.82,37.83,37.8,37.8,179787.0,35.7358,35.7452,35.7169,35.7169,179787.0
2023-10-23 15:55:00,37.8,37.83,37.8,37.82,629066.0,35.7169,35.7452,35.7169,35.7358,629066.0
2023-10-24 09:30:00,37.92,38.1,37.92,38.09,252374.0,35.8302,36.0003,35.8302,35.9909,252374.0
2023-10-24 09:35:00,38.09,38.12,38.05,38.11,150917.0,35.9909,36.0192,35.9531,36.0098,150917.0
2023-10-24 09:40:00,38.11,38.12,38.06,38.11,121198.0,36.0098,36.0192,35.9625,36.0098,121198.0
2023-10-24 09:45:00,38.1,38.12,38.02,38.1,138100.0,36.0003,36.0192,35.9247,36.0003,138100.0
2023-10-24 09:50:00,38.11,38.14,38.07,38.14,127639.0,36.0098,36.0381,35.972,36.0381,127639.0
2023-10-24 09:55:00,38.14,38.2,38.12,38.2,69386.0,36.0381,36.0948,36.0192,36.0948,69386.0
2023-10-24 10:00:00,38.2,38.22,38.13,38.15,256585.0,36.0948,36.1137,36.0287,36.0476,256585.0
2023-10-24 10:05:00,38.15,38.27,38.14,38.27,143887.0,36.0476,36.161,36.0381,36.161,143887.0
2023-10-24 10:10:00,38.27,38.29,38.24,38.28,142317.0,36.161,36.1799,36.1326,36.1704,142317.0
2023-10-24 10:15:00,38.28,38.29,38.24,38.25,185908.0,36.1704,36.1799,36.1326,36.1421,185908.0
2023-10-24 10:20:00,38.24,38.33,38.23,38.32,238335.0,36.1326,36.2177,36.1232,36.2082,238335.0
2023-10-24 10:25:00,38.32,38.33,38.3,38.33,111137.0,36.2082,36.2177,36.1893,36.2177,111137.0
2023-10-24 10:30:00,38.34,38.34,38.3,38.32,271271.0,36.2271,36.2271,36.1893,36.2082,271271.0
2023-10-24 10:35:00,38.32,38.35,38.3,38.34,146892.0,36.2082,36.2365,36.1893,36.2271,146892.0
2023-10-24 10:40:00,38.33,38.34,38.27,38.29,148424.0,36.2177,36.2271,36.161,36.1799,148424.0
2023-10-24 10:45:00,38.29,38.34,38.28,38.34,279128.0,36.1799,36.2271,36.1704,36.2271,279128.0
2023-10-24 10:50:00,38.34,38.34,38.29,38.3,212732.0,36.2271,36.2271,36.1799,36.1893,212732.0
2023-10-24 10:55:00,38.29,38.3,38.27,38.29,198131.0,36.1799,36.1893,36.161,36.1799,198131.0
2023-10-24 11:00:00,38.29,38.29,38.25,38.29,128436.0,36.1799,36.1799,36.1421,36.1799,128436.0
2023-10-24 11:05:00,38.28,38.31,38.27,38.31,98178.0,36.1704,36.1988,36.161,36.1988,98178.0
2023-10-24 11:10:00,38.3,38.33,38.29,38.3,113423.0,36.1893,36.2177,36.1799,36.1893,113423.0
2023-10-24 11:15:00,38.3,38.34,38.29,38.32,223687.0,36.1893,36.2271,36.1799,36.2082,223687.0
2023-10-24 11:20:00,38.33,38.33,38.27,38.28,141495.0,36.2177,36.2177,36.161,36.1704,141495.0
2023-10-24 11:25:00,38.28,38.3,38.27,38.27,100352.0,36.1704,36.1893,36.161,36.161,100352.0
2023-10-24 11:30:00,38.27,38.29,38.27,38.28,72610.0,36.161,36.1799,36.161,36.1704,72610.0
2023-10-24 11:35:00,38.28,38.28,38.25,38.27,73860.0,36.1704,36.1704,36.1421,36.161,73860.0
2023-10-24 11:40:00,38.27,38.29,38.26,38.28,53360.0,36.161,36.1799,36.1515,36.1704,53360.0
2023-10-24 11:45:00,38.28,38.29,38.25,38.28,375407.0,36.1704,36.1799,36.1421,36.1704,375407.0
2023-10-24 11:50:00,38.27,38.3,38.26,38.3,136314.0,36.161,36.1893,36.1515,36.1893,136314.0
2023-10-24 11:55:00,38.29,38.31,38.28,38.3,118204.0,36.1799,36.1988,36.1704,36.1893,118204.0
2023-10-24 12:00:00,38.3,38.32,38.28,38.29,76762.0,36.1893,36.2082,36.1704,36.1799,76762.0
2023-10-24 12:05:00,38.28,38.29,38.26,38.27,181466.0,36.1704,36.1799,36.1515,36.161,181466.0
2023-10-24 12:10:00,38.26,38.28,38.26,38.27,97232.0,36.1515,36.1704,36.1515,36.161,97232.0
2023-10-24 12:15:00,38.27,38.28,38.25,38.26,87854.0,36.161,36.1704,36.1421,36.1515,87854.0
2023-10-24 12:20:00,38.25,38.25,38.23,38.23,77695.0,36.1421,36.1421,36.1232,36.1232,77695.0
2023-10-24 12:25:00,38.23,38.24,38.21,38.23,52491.0,36.1232,36.1326,36.1043,36.1232,52491.0
2023-10-24 12:30:00,38.23,38.25,38.22,38.23,47106.0,36.1232,36.1421,36.1137,36.1232,47106.0
2023-10-24 12:35:00,38.23,38.24,38.2,38.22,95959.0,36.1232,36.1326,36.0948,36.1137,95959.0
2023-10-24 12:40:00,38.22,38.22,38.19,38.2,54563.0,36.1137,36.1137,36.0854,36.0948,54563.0
2023-10-24 12:45:00,38.2,38.22,38.19,38.19,318120.0,36.0948,36.1137,36.0854,36.0854,318120.0
2023-10-24 12:50:00,38.19,38.2,38.19,38.19,43341.0,36.0854,36.0948,36.0854,36.0854,43341.0
2023-10-24 12:55:00,38.2,38.22,38.19,38.22,63089.0,36.0948,36.1137,36.0854,36.1137,63089.0
2023-10-24 13:00:00,38.22,38.24,38.21,38.23,45807.0,36.1137,36.1326,36.1043,36.1232,45807.0
2023-10-24 13:05:00,38.23,38.25,38.22,38.25,142154.0,36.1232,36.1421,36.1137,36.1421,142154.0
2023-10-24 13:10:00,38.24,38.25,38.22,38.24,58131.0,36.1326,36.1421,36.1137,36.1326,58131.0
2023-10-24 13:15:00,38.23,38.24,38.22,38.24,73468.0,36.1232,36.1326,36.1137,36.1326,73468.0
2023-10-24 13:20:00,38.23,38.27,38.23,38.26,128534.0,36.1232,36.161,36.1232,36.1515,128534.0
2023-10-24 13:25:00,38.25,38.28,38.25,38.27,79468.0,36.1421,36.1704,36.1421,36.161,79468.0
2023-10-24 13:30:00,38.27,38.29,38.27,38.27,67843.0,36.161,36.1799,36.161,36.161,67843.0
2023-10-24 13:35:00,38.27,38.29,38.26,38.29,82974.0,36.161,36.1799,36.1515,36.1799,82974.0
2023-10-24 13:40:00,38.28,38.3,38.28,38.29,39380.0,36.1704,36.1893,36.1704,36.1799,39380.0
2023-10-24 13:45:00,38.29,38.3,38.28,38.3,95373.0,36.1799,36.1893,36.1704,36.1893,95373.0
2023-10-24 13:50:00,38.3,38.31,38.29,38.29,47108.0,36.1893,36.1988,36.1799,36.1799,47108.0
2023-10-24 13:55:00,38.29,38.3,38.27,38.29,41627.0,36.1799,36.1893,36.161,36.1799,41627.0
2023-10-24 14:00:00,38.29,38.3,38.28,38.29,61192.0,36.1799,36.1893,36.1704,36.1799,61192.0
2023-10-24 14:05:00,38.29,38.3,38.28,38.29,224997.0,36.1799,36.1893,36.1704,36.1799,224997.0
2023-10-24 14:10:00,38.3,38.3,38.28,38.3,75864.0,36.1893,36.1893,36.1704,36.1893,75864.0
2023-10-24 14:15:00,38.29,38.3,38.28,38.3,69511.0,36.1799,36.1893,36.1704,36.1893,69511.0
2023-10-24 14:20:00,38.29,38.3,38.28,38.29,108712.0,36.1799,36.1893,36.1704,36.1799,108712.0
2023-10-24 14:25:00,38.3,38.31,38.29,38.31,48871.0,36.1893,36.1988,36.1799,36.1988,48871.0
2023-10-24 14:30:00,38.31,38.34,38.31,38.32,395721.0,36.1988,36.2271,36.1988,36.2082,395721.0
2023-10-24 14:35:00,38.32,38.33,38.31,38.31,139002.0,36.2082,36.2177,36.1988,36.1988,139002.0
2023-10-24 14:40:00,38.32,38.32,38.3,38.32,127880.0,36.2082,36.2082,36.1893,36.2082,127880.0
2023-10-24 14:45:00,38.32,38.32,38.31,38.31,43415.0,36.2082,36.2082,36.1988,36.1988,43415.0
2023-10-24 14:50:00,38.32,38.32,38.3,38.32,125535.0,36.2082,36.2082,36.1893,36.2082,125535.0
2023-10-24 14:55:00,38.32,38.32,38.3,38.3,74246.0,36.2082,36.2082,36.1893,36.1893,74246.0
2023-10-24 15:00:00,38.3,38.33,38.3,38.32,116007.0,36.1893,36.2177,36.1893,36.2082,116007.0
2023-10-24 15:05:00,38.32,38.32,38.29,38.31,114653.0,36.2082,36.2082,36.1799,36.1988,114653.0
2023-10-24 15:10:00,38.31,38.32,38.3,38.32,82660.0,36.1988,36.2082,36.1893,36.2082,82660.0
2023-10-24 15:15:00,38.31,38.33,38.31,38.33,128172.0,36.1988,36.2177,36.1988,36.2177,128172.0
2023-10-24 15:20:00,38.33,38.33,38.31,38.32,148018.0,36.2177,36.2177,36.1988,36.2082,148018.0
2023-10-24 15:25:00,38.32,38.33,38.31,38.32,68856.0,36.2082,36.2177,36.1988,36.2082,68856.0
2023-10-24 15:30:00,38.33,38.34,38.32,38.33,243645.0,36.2177,36.2271,36.2082,36.2177,243645.0
2023-10-24 15:35:00,38.33,38.34,38.31,38.32,129797.0,36.2177,36.2271,36.1988,36.2082,129797.0
2023-10-24 15:40:00,38.32,38.32,38.31,38.32,34712.0,36.2082,36.2082,36.1988,36.2082,34712.0
2023-10-24 15:45:00,38.32,38.32,38.31,38.32,116951.0,36.2082,36.2082,36.1988,36.2082,116951.0
2023-10-24 15:50:00,38.31,38.31,38.29,38.3,210491.0,36.1988,36.1988,36.1799,36.1893,210491.0
2023-10-24 15:55:00,38.3,38.31,38.28,38.29,297143.0,36.1893,36.1988,36.1704,36.1799,297143.0
2023-10-25 09:30:00,37.97,38.01,37.93,37.97,314246.0,35.8775,35.9153,35.8397,35.8775,314246.0
2023-10-25 09:35:00,37.96,37.97,37.85,37.89,150063.0,35.868,35.8775,35.7641,35.8019,150063.0
2023-10-25 09:40:00,37.89,37.89,37.86,37.87,65819.0,35.8019,35.8019,35.7736,35.783,65819.0
2023-10-25 09:45:00,37.87,37.87,37.8,37.8,100092.0,35.783,35.783,35.7169,35.7169,100092.0
2023-10-25 09:50:00,37.81,37.85,37.8,37.85,73498.0,35.7263,35.7641,35.7169,35.7641,73498.0
2023-10-25 09:55:00,37.86,37.92,37.85,37.92,84122.0,35.7736,35.8302,35.7641,35.8302,84122.0
2023-10-25 10:00:00,37.92,37.93,37.85,37.87,136635.0,35.8302,35.8397,35.7641,35.783,136635.0
2023-10-25 10:05:00,37.86,37.89,37.82,37.86,90279.0,35.7736,35.8019,35.7358,35.7736,90279.0
2023-10-25 10:10:00,37.86,37.87,37.82,37.85,92796.0,35.7736,35.783,35.7358,35.7641,92796.0
2023-10-25 10:15:00,37.84,37.87,37.84,37.86,197338.0,35.7547,35.783,35.7547,35.7736,197338.0
2023-10-25 10:20:00,37.85,37.87,37.83,37.86,111959.0,35.7641,35.783,35.7452,35.7736,111959.0
2023-10-25 10:25:00,37.86,37.87,37.84,37.86,205488.0,35.7736,35.783,35.7547,35.7736,205488.0
2023-10-25 10:30:00,37.86,37.91,37.84,37.9,130457.0,35.7736,35.8208,35.7547,35.8113,130457.0
2023-10-25 10:35:00,37.9,37.95,37.88,37.94,219801.0,35.8113,35.8586,35.7924,35.8491,219801.0
2023-10-25 10:40:00,37.94,37.96,37.93,37.96,114392.0,35.8491,35.868,35.8397,35.868,114392.0
2023-10-25 10:45:00,37.96,38.01,37.95,38.0,194260.0,35.868,35.9153,35.8586,35.9058,194260.0
2023-10-25 10:50:00,38.0,38.01,37.96,37.97,116240.0,35.9058,35.9153,35.868,35.8775,116240.0
2023-10-25 10:55:00,37.97,37.99,37.96,37.97,162863.0,35.8775,35.8964,35.868,35.8775,162863.0
2023-10-25 11:00:00,37.98,38.03,37.97,38.02,386702.0,35.8869,35.9342,35.8775,35.9247,386702.0
2023-10-25 11:05:00,38.02,38.06,38.01,38.03,189698.0,35.9247,35.9625,35.9153,35.9342,189698.0
2023-10-25 11:10:00,38.03,38.05,38.02,38.04,143519.0,35.9342,35.9531,35.9247,35.9436,143519.0
2023-10-25 11:15:00,38.04,38.04,38.01,38.04,65803.0,35.9436,35.9436,35.9153,35.9436,65803.0
2023-10-25 11:20:00,38.03,38.04,37.98,37.99,159136.0,35.9342,35.9436,35.8869,35.8964,159136.0
2023-10-25 11:25:00,37.98,38.0,37.96,38.0,126979.0,35.8869,35.9058,35.868,35.9058,126979.0
2023-10-25 11:30:00,37.99,38.0,37.96,37.98,212477.0,35.8964,35.9058,35.868,35.8869,212477.0
2023-10-25 11:35:00,37.97,38.0,37.97,37.98,136410.0,35.8775,35.9058,35.8775,35.8869,136410.0
2023-10-25 11:40:00,37.98,38.0,37.95,37.97,212672.0,35.8869,35.9058,35.8586,35.8775,212672.0
2023-10-25 11:45:00,37.97,38.0,37.96,37.97,181676.0,35.8775,35.9058,35.868,35.8775,181676.0
2023-10-25 11:50:00,37.97,37.97,37.94,37.96,81422.0,35.8775,35.8775,35.8491,35.868,81422.0
2023-10-25 11:55:00,37.95,37.96,37.93,37.94,88137.0,35.8586,35.868,35.8397,35.8491,88137.0
2023-10-25 12:00:00,37.93,37.94,37.92,37.94,114916.0,35.8397,35.8491,35.8302,35.8491,114916.0
2023-10-25 12:05:00,37.93,37.95,37.93,37.95,149060.0,35.8397,35.8586,35.8397,35.8586,149060.0
2023-10-25 12:10:00,37.95,37.96,37.93,37.93,111023.0,35.8586,35.868,35.8397,35.8397,111023.0
2023-10-25 12:15:00,37.93,37.95,37.92,37.93,66898.0,35.8397,35.8586,35.8302,35.8397,66898.0
2023-10-25 12:20:00,37.93,37.95,37.92,37.95,161198.0,35.8397,35.8586,35.8302,35.8586,161198.0
2023-10-25 12:25:00,37.94,37.97,37.94,37.95,95780.0,35.8491,35.8775,35.8491,35.8586,95780.0
2023-10-25 12:30:00,37.95,37.98,37.95,37.97,133359.0,35.8586,35.8869,35.8586,35.8775,133359.0
2023-10-25 12:35:00,37.97,37.97,37.95,37.95,50774.0,35.8775,35.8775,35.8586,35.8586,50774.0
2023-10-25 12:40:00,37.95,37.96,37.92,37.95,98069.0,35.8586,35.868,35.8302,35.8586,98069.0
2023-10-25 12:45:00,37.95,37.96,37.91,37.91,111378.0,35.8586,35.868,35.8208,35.8208,111378.0
2023-10-25 12:50:00,37.91,37.92,37.9,37.91,97357.0,35.8208,35.8302,35.8113,35.8208,97357.0
2023-10-25 12:55:00,37.91,37.91,37.89,37.91,59718.0,35.8208,35.8208,35.8019,35.8208,59718.0
2023-10-25 13:00:00,37.91,37.94,37.86,37.87,211080.0,35.8208,35.8491,35.7736,35.783,211080.0
2023-10-25 13:05:00,37.88,37.91,37.87,37.9,88200.0,35.7924,35.8208,35.783,35.8113,88200.0
2023-10-25 13:10:00,37.9,37.91,37.88,37.9,72841.0,35.8113,35.8208,35.7924,35.8113,72841.0
2023-10-25 13:15:00,37.9,37.92,37.89,37.91,343850.0,35.8113,35.8302,35.8019,35.8208,343850.0
2023-10-25 13:20:00,37.91,37.93,37.9,37.91,77862.0,35.8208,35.8397,35.8113,35.8208,77862.0
2023-10-25 13:25:00,37.91,37.91,37.88,37.89,190799.0,35.8208,35.8208,35.7924,35.8019,190799.0
2023-10-25 13:30:00,37.88,37.88,37.85,37.86,102453.0,35.7924,35.7924,35.7641,35.7736,102453.0
2023-10-25 13:35:00,37.87,37.87,37.84,37.84,103878.0,35.783,35.783,35.7547,35.7547,103878.0
2023-10-25 13:40:00,37.84,37.85,37.81,37.82,46576.0,35.7547,35.7641,35.7263,35.7358,46576.0
2023-10-25 13:45:00,37.82,37.83,37.81,37.82,107438.0,35.7358,35.7452,35.7263,35.7358,107438.0
2023-10-25 13:50:00,37.82,37.82,37.81,37.82,56867.0,35.7358,35.7358,35.7263,35.7358,56867.0
2023-10-25 13:55:00,37.81,37.85,37.81,37.84,130657.0,35.7263,35.7641,35.7263,35.7547,130657.0
2023-10-25 14:00:00,37.84,37.85,37.84,37.84,104537.0,35.7547,35.7641,35.7547,35.7547,104537.0
2023-10-25 14:05:00,37.84,37.85,37.84,37.84,78055.0,35.7547,35.7641,35.7547,35.7547,78055.0
2023-10-25 14:10:00,37.84,37.87,37.84,37.87,87315.0,35.7547,35.783,35.7547,35.783,87315.0
2023-10-25 14:15:00,37.87,37.88,37.86,37.87,89584.0,35.783,35.7924,35.7736,35.783,89584.0
2023-10-25 14:20:00,37.87,37.88,37.86,37.87,158664.0,35.783,35.7924,35.7736,35.783,158664.0
2023-10-25 14:25:00,37.87,37.88,37.85,37.86,180340.0,35.783,35.7924,35.7641,35.7736,180340.0
2023-10-25 14:30:00,37.86,37.88,37.85,37.88,180887.0,35.7736,35.7924,35.7641,35.7924,180887.0
2023-10-25 14:35:00,37.87,37.88,37.85,37.87,94661.0,35.783,35.7924,35.7641,35.783,94661.0
2023-10-25 14:40:00,37.86,37.87,37.85,37.86,106877.0,35.7736,35.783,35.7641,35.7736,106877.0
2023-10-25 14:45:00,37.86,37.87,37.84,37.84,113504.0,35.7736,35.783,35.7547,35.7547,113504.0
2023-10-25 14:50:00,37.84,37.88,37.84,37.88,117400.0,35.7547,35.7924,35.7547,35.7924,117400.0
2023-10-25 14:55:00,37.87,37.9,37.87,37.88,99199.0,35.783,35.8113,35.783,35.7924,99199.0
2023-10-25 15:00:00,37.89,37.9,37.88,37.88,107632.0,35.8019,35.8113,35.7924,35.7924,107632.0
2023-10-25 15:05:00,37.89,37.9,37.87,37.89,236723.0,35.8019,35.8113,35.783,35.8019,236723.0
2023-10-25 15:10:00,37.89,37.91,37.88,37.89,167409.0,35.8019,35.8208,35.7924,35.8019,167409.0
2023-10-25 15:15:00,37.88,37.91,37.88,37.9,110908.0,35.7924,35.8208,35.7924,35.8113,110908.0
2023-10-25 15:20:00,37.9,37.92,37.9,37.91,108498.0,35.8113,35.8302,35.8113,35.8208,108498.0
2023-10-25 15:25:00,37.91,37.93,37.9,37.92,203181.0,35.8208,35.8397,35.8113,35.8302,203181.0
2023-10-25 15:30:00,37.91,37.92,37.9,37.91,187059.0,35.8208,35.8302,35.8113,35.8208,187059.0
2023-10-25 15:35:00,37.91,37.92,37.9,37.9,918415.0,35.8208,35.8302,35.8113,35.8113,918415.0
2023-10-25 15:40:00,37.91,37.91,37.87,37.88,252196.0,35.8208,35.8208,35.783,35.7924,252196.0
2023-10-25 15:45:00,37.87,37.89,37.87,37.89,106786.0,35.783,35.8019,35.783,35.8019,106786.0
2023-10-25 15:50:00,37.89,37.89,37.87,37.88,226827.0,35.8019,35.8019,35.783,35.7924,226827.0
2023-10-25 15:55:00,37.88,37.88,37.87,37.88,218344.0,35.7924,35.7924,35.783,35.7924,218344.0
2023-10-26 09:30:00,37.65,37.79,37.63,37.77,331164.0,35.5751,35.7074,35.5562,35.6885,331164.0
2023-10-26 09:35:00,37.77,37.77,37.64,37.64,242906.0,35.6885,35.6885,35.5657,35.5657,242906.0
2023-10-26 09:40:00,37.64,37.78,37.64,37.77,283932.0,35.5657,35.698,35.5657,35.6885,283932.0
2023-10-26 09:45:00,37.77,37.77,37.67,37.68,300451.0,35.6885,35.6885,35.594,35.6035,300451.0
2023-10-26 09:50:00,37.68,37.72,37.67,37.72,251491.0,35.6035,35.6413,35.594,35.6413,251491.0
2023-10-26 09:55:00,37.72,37.74,37.68,37.7,136748.0,35.6413,35.6602,35.6035,35.6224,136748.0
2023-10-26 10:00:00,37.69,37.73,37.67,37.68,213619.0,35.6129,35.6507,35.594,35.6035,213619.0
2023-10-26 10:05:00,37.68,37.69,37.64,37.65,275973.0,35.6035,35.6129,35.5657,35.5751,275973.0
2023-10-26 10:10:00,37.65,37.66,37.62,37.65,192757.0,35.5751,35.5846,35.5468,35.5751,192757.0
2023-10-26 10:15:00,37.64,37.67,37.63,37.65,168361.0,35.5657,35.594,35.5562,35.5751,168361.0
2023-10-26 10:20:00,37.64,37.68,37.64,37.64,127796.0,35.5657,35.6035,35.5657,35.5657,127796.0
2023-10-26 10:25:00,37.65,37.75,37.64,37.75,267512.0,35.5751,35.6696,35.5657,35.6696,267512.0
2023-10-26 10:30:00,37.75,37.75,37.71,37.72,173484.0,35.6696,35.6696,35.6318,35.6413,173484.0
2023-10-26 10:35:00,37.72,37.73,37.69,37.72,242979.0,35.6413,35.6507,35.6129,35.6413,242979.0
2023-10-26 10:40:00,37.73,37.78,37.72,37.78,247049.0,35.6507,35.698,35.6413,35.698,247049.0
2023-10-26 10:45:00,37.77,37.81,37.77,37.79,446630.0,35.6885,35.7263,35.6885,35.7074,446630.0
2023-10-26 10:50:00,37.79,37.84,37.79,37.82,239556.0,35.7074,35.7547,35.7074,35.7358,239556.0
2023-10-26 10:55:00,37.82,37.83,37.79,37.81,122179.0,35.7358,35.7452,35.7074,35.7263,122179.0
2023-10-26 11:00:00,37.8,37.81,37.77,37.78,130573.0,35.7169,35.7263,35.6885,35.698,130573.0
2023-10-26 11:05:00,37.78,37.78,37.76,37.78,145230.0,35.698,35.698,35.6791,35.698,145230.0
2023-10-26 11:10:00,37.79,37.81,37.76,37.77,202367.0,35.7074,35.7263,35.6791,35.6885,202367.0
2023-10-26 11:15:00,37.76,37.79,37.75,37.77,231365.0,35.6791,35.7074,35.6696,35.6885,231365.0
2023-10-26 11:20:00,37.77,37.78,37.73,37.75,139493.0,35.6885,35.698,35.6507,35.6696,139493.0
2023-10-26 11:25:00,37.75,37.75,37.71,37.72,190746.0,35.6696,35.6696,35.6318,35.6413,190746.0
2023-10-26 11:30:00,37.71,37.73,37.7,37.72,125312.0,35.6318,35.6507,35.6224,35.6413,125312.0
2023-10-26 11:35:00,37.73,37.75,37.72,37.73,143364.0,35.6507,35.6696,35.6413,35.6507,143364.0
2023-10-26 11:40:00,37.74,37.74,37.71,37.72,307880.0,35.6602,35.6602,35.6318,35.6413,307880.0
2023-10-26 11:45:00,37.73,37.76,37.72,37.74,186658.0,35.6507,35.6791,35.6413,35.6602,186658.0
2023-10-26 11:50:00,37.74,37.77,37.74,37.76,213163.0,35.6602,35.6885,35.6602,35.6791,213163.0
2023-10-26 11:55:00,37.76,37.78,37.74,37.74,229075.0,35.6791,35.698,35.6602,35.6602,229075.0
2023-10-26 12:00:00,37.74,37.75,37.71,37.72,647892.0,35.6602,35.6696,35.6318,35.6413,647892.0
2023-10-26 12:05:00,37.71,37.72,37.68,37.69,232228.0,35.6318,35.6413,35.6035,35.6129,232228.0
2023-10-26 12:10:00,37.68,37.69,37.67,37.67,420455.0,35.6035,35.6129,35.594,35.594,420455.0
2023-10-26 12:15:00,37.68,37.68,37.63,37.64,133704.0,35.6035,35.6035,35.5562,35.5657,133704.0
2023-10-26 12:20:00,37.63,37.66,37.63,37.63,179145.0,35.5562,35.5846,35.5562,35.5562,179145.0
2023-10-26 12:25:00,37.63,37.67,37.63,37.66,197607.0,35.5562,35.594,35.5562,35.5846,197607.0
2023-10-26 12:30:00,37.66,37.67,37.64,37.65,110954.0,35.5846,35.594,35.5657,35.5751,110954.0
2023-10-26 12:35:00,37.65,37.66,37.62,37.63,99611.0,35.5751,35.5846,35.5468,35.5562,99611.0
2023-10-26 12:40:00,37.62,37.65,37.62,37.63,130936.0,35.5468,35.5751,35.5468,35.5562,130936.0
2023-10-26 12:45:00,37.63,37.63,37.61,37.63,75340.0,35.5562,35.5562,35.5373,35.5562,75340.0
2023-10-26 12:50:00,37.62,37.64,37.62,37.63,103599.0,35.5468,35.5657,35.5468,35.5562,103599.0
2023-10-26 12:55:00,37.64,37.65,37.62,37.63,278046.0,35.5657,35.5751,35.5468,35.5562,278046.0
2023-10-26 13:00:00,37.62,37.7,37.61,37.67,291729.0,35.5468,35.6224,35.5373,35.594,291729.0
2023-10-26 13:05:00,37.67,37.7,37.66,37.69,77219.0,35.594,35.6224,35.5846,35.6129,77219.0
2023-10-26 13:10:00,37.7,37.7,37.67,37.69,117055.0,35.6224,35.6224,35.594,35.6129,117055.0
2023-10-26 13:15:00,37.69,37.7,37.68,37.69,52022.0,35.6129,35.6224,35.6035,35.6129,52022.0
2023-10-26 13:20:00,37.68,37.69,37.63,37.64,119971.0,35.6035,35.6129,35.5562,35.5657,119971.0
2023-10-26 13:25:00,37.64,37.65,37.63,37.64,90618.0,35.5657,35.5751,35.5562,35.5657,90618.0
2023-10-26 13:30:00,37.63,37.67,37.61,37.66,113232.0,35.5562,35.594,35.5373,35.5846,113232.0
2023-10-26 13:35:00,37.67,37.68,37.65,37.66,181454.0,35.594,35.6035,35.5751,35.5846,181454.0
2023-10-26 13:40:00,37.66,37.71,37.65,37.7,147002.0,35.5846,35.6318,35.5751,35.6224,147002.0
2023-10-26 13:45:00,37.71,37.74,37.7,37.73,219899.0,35.6318,35.6602,35.6224,35.6507,219899.0
2023-10-26 13:50:00,37.73,37.74,37.71,37.73,68159.0,35.6507,35.6602,35.6318,35.6507,68159.0
2023-10-26 13:55:00,37.73,37.73,37.71,37.73,99800.0,35.6507,35.6507,35.6318,35.6507,99800.0
2023-10-26 14:00:00,37.72,37.74,37.71,37.72,121361.0,35.6413,35.6602,35.6318,35.6413,121361.0
2023-10-26 14:05:00,37.72,37.75,37.72,37.74,84795.0,35.6413,35.6696,35.6413,35.6602,84795.0
2023-10-26 14:10:00,37.75,37.77,37.74,37.76,91631.0,35.6696,35.6885,35.6602,35.6791,91631.0
2023-10-26 14:15:00,37.77,37.77,37.75,37.77,44077.0,35.6885,35.6885,35.6696,35.6885,44077.0
2023-10-26 14:20:00,37.76,37.78,37.75,37.76,84747.0,35.6791,35.698,35.6696,35.6791,84747.0
2023-10-26 14:25:00,37.76,37.78,37.74,37.77,104064.0,35.6791,35.698,35.6602,35.6885,104064.0
2023-10-26 14:30:00,37.77,37.81,37.76,37.8,174324.0,35.6885,35.7263,35.6791,35.7169,174324.0
2023-10-26 14:35:00,37.8,37.8,37.77,37.79,172650.0,35.7169,35.7169,35.6885,35.7074,172650.0
2023-10-26 14:40:00,37.78,37.8,37.77,37.79,54008.0,35.698,35.7169,35.6885,35.7074,54008.0
2023-10-26 14:45:00,37.79,37.8,37.77,37.79,128151.0,35.7074,35.7169,35.6885,35.7074,128151.0
2023-10-26 14:50:00,37.79,37.81,37.78,37.8,130043.0,35.7074,35.7263,35.698,35.7169,130043.0
2023-10-26 14:55:00,37.8,37.81,37.8,37.8,34390.0,35.7169,35.7263,35.7169,35.7169,34390.0
2023-10-26 15:00:00,37.81,37.83,37.8,37.81,202906.0,35.7263,35.7452,35.7169,35.7263,202906.0
2023-10-26 15:05:00,37.82,37.83,37.8,37.8,70904.0,35.7358,35.7452,35.7169,35.7169,70904.0
2023-10-26 15:10:00,37.8,37.81,37.77,37.77,143163.0,35.7169,35.7263,35.6885,35.6885,143163.0
2023-10-26 15:15:00,37.77,37.8,37.76,37.79,175613.0,35.6885,35.7169,35.6791,35.7074,175613.0
2023-10-26 15:20:00,37.79,37.8,37.77,37.77,282040.0,35.7074,35.7169,35.6885,35.6885,282040.0
2023-10-26 15:25:00,37.77,37.79,37.77,37.77,303571.0,35.6885,35.7074,35.6885,35.6885,303571.0
2023-10-26 15:30:00,37.77,37.78,37.76,37.77,214980.0,35.6885,35.698,35.6791,35.6885,214980.0
2023-10-26 15:35:00,37.76,37.76,37.72,37.73,132518.0,35.6791,35.6791,35.6413,35.6507,132518.0
2023-10-26 15:40:00,37.73,37.73,37.72,37.72,134641.0,35.6507,35.6507,35.6413,35.6413,134641.0
2023-10-26 15:45:00,37.72,37.74,37.71,37.73,216039.0,35.6413,35.6602,35.6318,35.6507,216039.0
2023-10-26 15:50:00,37.74,37.76,37.73,37.73,244199.0,35.6602,35.6791,35.6507,35.6507,244199.0
2023-10-26 15:55:00,37.73,37.75,37.73,37.75,278429.0,35.6507,35.6696,35.6507,35.6696,278429.0
2023-10-27 09:30:00,38.12,38.21,38.11,38.12,348967.0,36.0192,36.1043,36.0098,36.0192,348967.0
2023-10-27 09:35:00,38.13,38.13,38.08,38.09,455063.0,36.0287,36.0287,35.9814,35.9909,455063.0
2023-10-27 09:40:00,38.09,38.09,38.04,38.05,169459.0,35.9909,35.9909,35.9436,35.9531,169459.0
2023-10-27 09:45:00,38.05,38.06,37.99,38.0,140835.0,35.9531,35.9625,35.8964,35.9058,140835.0
2023-10-27 09:50:00,38.0,38.05,38.0,38.03,184852.0,35.9058,35.9531,35.9058,35.9342,184852.0
2023-10-27 09:55:00,38.03,38.06,38.03,38.05,85052.0,35.9342,35.9625,35.9342,35.9531,85052.0
2023-10-27 10:00:00,38.05,38.06,37.97,38.04,454144.0,35.9531,35.9625,35.8775,35.9436,454144.0
2023-10-27 10:05:00,38.03,38.07,38.02,38.06,102850.0,35.9342,35.972,35.9247,35.9625,102850.0
2023-10-27 10:10:00,38.06,38.11,38.05,38.08,91913.0,35.9625,36.0098,35.9531,35.9814,91913.0
2023-10-27 10:15:00,38.09,38.09,38.01,38.02,65199.0,35.9909,35.9909,35.9153,35.9247,65199.0
2023-10-27 10:20:00,38.02,38.05,38.0,38.02,87913.0,35.9247,35.9531,35.9058,35.9247,87913.0
2023-10-27 10:25:00,38.02,38.03,37.99,38.01,87037.0,35.9247,35.9342,35.8964,35.9153,87037.0
2023-10-27 10:30:00,38.0,38.01,37.98,37.99,110186.0,35.9058,35.9153,35.8869,35.8964,110186.0
2023-10-27 10:35:00,37.98,38.02,37.97,37.97,66780.0,35.8869,35.9247,35.8775,35.8775,66780.0
2023-10-27 10:40:00,37.98,37.98,37.93,37.94,356605.0,35.8869,35.8869,35.8397,35.8491,356605.0
2023-10-27 10:45:00,37.94,37.97,37.93,37.95,228707.0,35.8491,35.8775,35.8397,35.8586,228707.0
2023-10-27 10:50:00,37.95,37.98,37.95,37.96,156103.0,35.8586,35.8869,35.8586,35.868,156103.0
2023-10-27 10:55:00,37.96,37.98,37.95,37.96,109452.0,35.868,35.8869,35.8586,35.868,109452.0
2023-10-27 11:00:00,37.97,37.97,37.95,37.96,97670.0,35.8775,35.8775,35.8586,35.868,97670.0
2023-10-27 11:05:00,37.95,37.99,37.95,37.97,98483.0,35.8586,35.8964,35.8586,35.8775,98483.0
2023-10-27 11:10:00,37.97,37.99,37.95,37.99,201333.0,35.8775,35.8964,35.8586,35.8964,201333.0
2023-10-27 11:15:00,37.98,38.01,37.98,37.98,86484.0,35.8869,35.9153,35.8869,35.8869,86484.0
2023-10-27 11:20:00,37.98,38.0,37.97,38.0,73217.0,35.8869,35.9058,35.8775,35.9058,73217.0
2023-10-27 11:25:00,38.0,38.0,37.98,37.98,86393.0,35.9058,35.9058,35.8869,35.8869,86393.0
2023-10-27 11:30:00,37.98,37.99,37.95,37.96,50588.0,35.8869,35.8964,35.8586,35.868,50588.0
2023-10-27 11:35:00,37.95,37.98,37.95,37.96,100400.0,35.8586,35.8869,35.8586,35.868,100400.0
2023-10-27 11:40:00,37.97,37.98,37.96,37.97,144991.0,35.8775,35.8869,35.868,35.8775,144991.0
2023-10-27 11:45:00,37.96,37.96,37.95,37.95,68007.0,35.868,35.868,35.8586,35.8586,68007.0
2023-10-27 11:50:00,37.96,37.96,37.94,37.94,61542.0,35.868,35.868,35.8491,35.8491,61542.0
2023-10-27 11:55:00,37.95,37.97,37.94,37.97,96824.0,35.8586,35.8775,35.8491,35.8775,96824.0
2023-10-27 12:00:00,37.96,37.97,37.93,37.95,199501.0,35.868,35.8775,35.8397,35.8586,199501.0
2023-10-27 12:05:00,37.95,37.97,37.94,37.96,73121.0,35.8586,35.8775,35.8491,35.868,73121.0
2023-10-27 12:10:00,37.95,37.96,37.93,37.94,132045.0,35.8586,35.868,35.8397,35.8491,132045.0
2023-10-27 12:15:00,37.94,37.96,37.93,37.96,53249.0,35.8491,35.868,35.8397,35.868,53249.0
2023-10-27 12:20:00,37.95,37.96,37.92,37.93,156908.0,35.8586,35.868,35.8302,35.8397,156908.0
2023-10-27 12:25:00,37.92,37.93,37.89,37.92,91199.0,35.8302,35.8397,35.8019,35.8302,91199.0
2023-10-27 12:30:00,37.91,37.92,37.9,37.91,116849.0,35.8208,35.8302,35.8113,35.8208,116849.0
2023-10-27 12:35:00,37.91,37.92,37.9,37.91,83842.0,35.8208,35.8302,35.8113,35.8208,83842.0
2023-10-27 12:40:00,37.92,37.93,37.91,37.91,33336.0,35.8302,35.8397,35.8208,35.8208,33336.0
2023-10-27 12:45:00,37.91,37.92,37.89,37.9,224692.0,35.8208,35.8302,35.8019,35.8113,224692.0
2023-10-27 12:50:00,37.9,37.9,37.88,37.89,37505.0,35.8113,35.8113,35.7924,35.8019,37505.0
2023-10-27 12:55:00,37.9,37.9,37.87,37.88,85172.0,35.8113,35.8113,35.783,35.7924,85172.0
2023-10-27 13:00:00,37.87,37.9,37.87,37.88,79636.0,35.783,35.8113,35.783,35.7924,79636.0
2023-10-27 13:05:00,37.88,37.88,37.83,37.84,75504.0,35.7924,35.7924,35.7452,35.7547,75504.0
2023-10-27 13:10:00,37.84,37.85,37.81,37.82,52266.0,35.7547,35.7641,35.7263,35.7358,52266.0
2023-10-27 13:15:00,37.82,37.83,37.8,37.82,344674.0,35.7358,35.7452,35.7169,35.7358,344674.0
2023-10-27 13:20:00,37.83,37.83,37.8,37.82,123744.0,35.7452,35.7452,35.7169,35.7358,123744.0
2023-10-27 13:25:00,37.81,37.84,37.81,37.81,66895.0,35.7263,35.7547,35.7263,35.7263,66895.0
2023-10-27 13:30:00,37.82,37.82,37.8,37.82,60973.0,35.7358,35.7358,35.7169,35.7358,60973.0
2023-10-27 13:35:00,37.82,37.83,37.8,37.81,160027.0,35.7358,35.7452,35.7169,35.7263,160027.0
2023-10-27 13:40:00,37.8,37.84,37.8,37.82,96356.0,35.7169,35.7547,35.7169,35.7358,96356.0
2023-10-27 13:45:00,37.82,37.83,37.8,37.8,108712.0,35.7358,35.7452,35.7169,35.7169,108712.0
2023-10-27 13:50:00,37.81,37.83,37.8,37.8,103263.0,35.7263,35.7452,35.7169,35.7169,103263.0
2023-10-27 13:55:00,37.8,37.81,37.79,37.8,65159.0,35.7169,35.7263,35.7074,35.7169,65159.0
2023-10-27 14:00:00,37.8,37.81,37.79,37.8,69492.0,35.7169,35.7263,35.7074,35.7169,69492.0
2023-10-27 14:05:00,37.8,37.81,37.78,37.79,139288.0,35.7169,35.7263,35.698,35.7074,139288.0
2023-10-27 14:10:00,37.8,37.8,37.78,37.8,77188.0,35.7169,35.7169,35.698,35.7169,77188.0
2023-10-27 14:15:00,37.79,37.82,37.78,37.78,179003.0,35.7074,35.7358,35.698,35.698,179003.0
2023-10-27 14:20:00,37.78,37.79,37.76,37.78,53409.0,35.698,35.7074,35.6791,35.698,53409.0
2023-10-27 14:25:00,37.78,37.79,37.76,37.76,70461.0,35.698,35.7074,35.6791,35.6791,70461.0
2023-10-27 14:30:00,37.77,37.8,37.76,37.78,110466.0,35.6885,35.7169,35.6791,35.698,110466.0
2023-10-27 14:35:00,37.79,37.81,37.77,37.79,176303.0,35.7074,35.7263,35.6885,35.7074,176303.0
2023-10-27 14:40:00,37.8,37.8,37.78,37.79,93049.0,35.7169,35.7169,35.698,35.7074,93049.0
2023-10-27 14:45:00,37.79,37.8,37.77,37.77,152262.0,35.7074,35.7169,35.6885,35.6885,152262.0
2023-10-27 14:50:00,37.77,37.79,37.76,37.77,113132.0,35.6885,35.7074,35.6791,35.6885,113132.0
2023-10-27 14:55:00,37.77,37.77,37.73,37.74,106102.0,35.6885,35.6885,35.6507,35.6602,106102.0
2023-10-27 15:00:00,37.75,37.76,37.74,37.76,131648.0,35.6696,35.6791,35.6602,35.6791,131648.0
2023-10-27 15:05:00,37.75,37.77,37.75,37.76,134938.0,35.6696,35.6885,35.6696,35.6791,134938.0
2023-10-27 15:10:00,37.76,37.77,37.75,37.77,420502.0,35.6791,35.6885,35.6696,35.6885,420502.0
2023-10-27 15:15:00,37.76,37.78,37.76,37.76,152929.0,35.6791,35.698,35.6791,35.6791,152929.0
2023-10-27 15:20:00,37.77,37.77,37.75,37.77,178895.0,35.6885,35.6885,35.6696,35.6885,178895.0
2023-10-27 15:25:00,37.77,37.79,37.76,37.78,298953.0,35.6885,35.7074,35.6791,35.698,298953.0
2023-10-27 15:30:00,37.79,37.8,37.77,37.77,131056.0,35.7074,35.7169,35.6885,35.6885,131056.0
2023-10-27 15:35:00,37.77,37.78,37.76,37.76,139407.0,35.6885,35.698,35.6791,35.6791,139407.0
2023-10-27 15:40:00,37.76,37.77,37.75,37.76,187411.0,35.6791,35.6885,35.6696,35.6791,187411.0
2023-10-27 15:45:00,37.76,37.77,37.75,37.77,83979.0,35.6791,35.6885,35.6696,35.6885,83979.0
2023-10-27 15:50:00,37.77,37.78,37.76,37.77,204647.0,35.6885,35.698,35.6791,35.6885,204647.0
2023-10-27 15:55:00,37.77,37.79,37.76,37.79,387612.0,35.6885,35.7074,35.6791,35.7074,387612.0
2023-10-30 09:30:00,38.33,38.39,38.33,38.39,326883.0,36.2177,36.2743,36.2177,36.2743,326883.0
2023-10-30 09:35:00,38.38,38.39,38.33,38.34,289858.0,36.2649,36.2743,36.2177,36.2271,289858.0
2023-10-30 09:40:00,38.35,38.37,38.33,38.37,223389.0,36.2365,36.2554,36.2177,36.2554,223389.0
2023-10-30 09:45:00,38.37,38.39,38.36,38.37,89129.0,36.2554,36.2743,36.246,36.2554,89129.0
2023-10-30 09:50:00,38.37,38.38,38.34,38.37,50449.0,36.2554,36.2649,36.2271,36.2554,50449.0
2023-10-30 09:55:00,38.37,38.37,38.32,38.33,49181.0,36.2554,36.2554,36.2082,36.2177,49181.0
2023-10-30 10:00:00,38.34,38.36,38.3,38.33,161159.0,36.2271,36.246,36.1893,36.2177,161159.0
2023-10-30 10:05:00,38.32,38.34,38.29,38.32,98970.0,36.2082,36.2271,36.1799,36.2082,98970.0
2023-10-30 10:10:00,38.32,38.34,38.28,38.3,127521.0,36.2082,36.2271,36.1704,36.1893,127521.0
2023-10-30 10:15:00,38.29,38.3,38.22,38.23,128112.0,36.1799,36.1893,36.1137,36.1232,128112.0
2023-10-30 10:20:00,38.23,38.24,38.19,38.19,102807.0,36.1232,36.1326,36.0854,36.0854,102807.0
2023-10-30 10:25:00,38.19,38.2,38.13,38.15,245053.0,36.0854,36.0948,36.0287,36.0476,245053.0
2023-10-30 10:30:00,38.15,38.17,38.13,38.16,172642.0,36.0476,36.0665,36.0287,36.057,172642.0
2023-10-30 10:35:00,38.16,38.18,38.14,38.15,109479.0,36.057,36.0759,36.0381,36.0476,109479.0
2023-10-30 10:40:00,38.16,38.19,38.14,38.14,97193.0,36.057,36.0854,36.0381,36.0381,97193.0
2023-10-30 10:45:00,38.15,38.17,38.13,38.16,228332.0,36.0476,36.0665,36.0287,36.057,228332.0
2023-10-30 10:50:00,38.16,38.18,38.14,38.17,87843.0,36.057,36.0759,36.0381,36.0665,87843.0
2023-10-30 10:55:00,38.17,38.18,38.15,38.18,104873.0,36.0665,36.0759,36.0476,36.0759,104873.0
2023-10-30 11:00:00,38.19,38.21,38.18,38.21,33520.0,36.0854,36.1043,36.0759,36.1043,33520.0
2023-10-30 11:05:00,38.21,38.23,38.2,38.21,45173.0,36.1043,36.1232,36.0948,36.1043,45173.0
2023-10-30 11:10:00,38.22,38.25,38.2,38.2,91811.0,36.1137,36.1421,36.0948,36.0948,91811.0
2023-10-30 11:15:00,38.2,38.22,38.17,38.17,62432.0,36.0948,36.1137,36.0665,36.0665,62432.0
2023-10-30 11:20:00,38.18,38.19,38.13,38.16,269233.0,36.0759,36.0854,36.0287,36.057,269233.0
2023-10-30 11:25:00,38.15,38.19,38.15,38.19,72520.0,36.0476,36.0854,36.0476,36.0854,72520.0
2023-10-30 11:30:00,38.19,38.19,38.17,38.19,28855.0,36.0854,36.0854,36.0665,36.0854,28855.0
2023-10-30 11:35:00,38.19,38.2,38.14,38.14,51386.0,36.0854,36.0948,36.0381,36.0381,51386.0
2023-10-30 11:40:00,38.13,38.15,38.12,38.14,73933.0,36.0287,36.0476,36.0192,36.0381,73933.0
2023-10-30 11:45:00,38.13,38.16,38.12,38.14,56674.0,36.0287,36.057,36.0192,36.0381,56674.0
2023-10-30 11:50:00,38.14,38.15,38.13,38.14,62133.0,36.0381,36.0476,36.0287,36.0381,62133.0
2023-10-30 11:55:00,38.15,38.16,38.14,38.15,44886.0,36.0476,36.057,36.0381,36.0476,44886.0
2023-10-30 12:00:00,38.16,38.16,38.14,38.15,48213.0,36.057,36.057,36.0381,36.0476,48213.0
2023-10-30 12:05:00,38.15,38.16,38.11,38.13,58928.0,36.0476,36.057,36.0098,36.0287,58928.0
2023-10-30 12:10:00,38.13,38.15,38.12,38.14,79359.0,36.0287,36.0476,36.0192,36.0381,79359.0
2023-10-30 12:15:00,38.14,38.15,38.09,38.1,40163.0,36.0381,36.0476,35.9909,36.0003,40163.0
2023-10-30 12:20:00,38.11,38.11,38.09,38.1,62543.0,36.0098,36.0098,35.9909,36.0003,62543.0
2023-10-30 12:25:00,38.09,38.11,38.09,38.1,113851.0,35.9909,36.0098,35.9909,36.0003,113851.0
2023-10-30 12:30:00,38.1,38.11,38.09,38.09,48488.0,36.0003,36.0098,35.9909,35.9909,48488.0
2023-10-30 12:35:00,38.1,38.11,38.07,38.08,86581.0,36.0003,36.0098,35.972,35.9814,86581.0
2023-10-30 12:40:00,38.08,38.09,38.05,38.06,54824.0,35.9814,35.9909,35.9531,35.9625,54824.0
2023-10-30 12:45:00,38.07,38.08,38.05,38.08,82372.0,35.972,35.9814,35.9531,35.9814,82372.0
2023-10-30 12:50:00,38.08,38.08,38.04,38.04,58619.0,35.9814,35.9814,35.9436,35.9436,58619.0
2023-10-30 12:55:00,38.05,38.05,38.03,38.05,134558.0,35.9531,35.9531,35.9342,35.9531,134558.0
2023-10-30 13:00:00,38.05,38.06,38.03,38.05,87405.0,35.9531,35.9625,35.9342,35.9531,87405.0
2023-10-30 13:05:00,38.05,38.06,38.04,38.06,35197.0,35.9531,35.9625,35.9436,35.9625,35197.0
2023-10-30 13:10:00,38.06,38.06,38.03,38.04,53509.0,35.9625,35.9625,35.9342,35.9436,53509.0
2023-10-30 13:15:00,38.05,38.06,38.04,38.06,156546.0,35.9531,35.9625,35.9436,35.9625,156546.0
2023-10-30 13:20:00,38.05,38.07,38.04,38.07,61476.0,35.9531,35.972,35.9436,35.972,61476.0
2023-10-30 13:25:00,38.07,38.1,38.06,38.09,123172.0,35.972,36.0003,35.9625,35.9909,123172.0
2023-10-30 13:30:00,38.09,38.12,38.09,38.09,39282.0,35.9909,36.0192,35.9909,35.9909,39282.0
2023-10-30 13:35:00,38.09,38.11,38.08,38.1,31891.0,35.9909,36.0098,35.9814,36.0003,31891.0
2023-10-30 13:40:00,38.09,38.11,38.09,38.11,28011.0,35.9909,36.0098,35.9909,36.0098,28011.0
2023-10-30 13:45:00,38.11,38.12,38.11,38.12,67750.0,36.0098,36.0192,36.0098,36.0192,67750.0
2023-10-30 13:50:00,38.12,38.14,38.11,38.13,55960.0,36.0192,36.0381,36.0098,36.0287,55960.0
2023-10-30 13:55:00,38.14,38.14,38.12,38.13,51827.0,36.0381,36.0381,36.0192,36.0287,51827.0
2023-10-30 14:00:00,38.14,38.15,38.13,38.15,77506.0,36.0381,36.0476,36.0287,36.0476,77506.0
2023-10-30 14:05:00,38.15,38.15,38.12,38.13,111648.0,36.0476,36.0476,36.0192,36.0287,111648.0
2023-10-30 14:10:00,38.13,38.15,38.13,38.14,48229.0,36.0287,36.0476,36.0287,36.0381,48229.0
2023-10-30 14:15:00,38.13,38.14,38.12,38.13,55341.0,36.0287,36.0381,36.0192,36.0287,55341.0
2023-10-30 14:20:00,38.13,38.13,38.11,38.12,82673.0,36.0287,36.0287,36.0098,36.0192,82673.0
2023-10-30 14:25:00,38.12,38.13,38.11,38.12,87588.0,36.0192,36.0287,36.0098,36.0192,87588.0
2023-10-30 14:30:00,38.13,38.14,38.12,38.14,72234.0,36.0287,36.0381,36.0192,36.0381,72234.0
2023-10-30 14:35:00,38.14,38.16,38.14,38.16,39180.0,36.0381,36.057,36.0381,36.057,39180.0
2023-10-30 14:40:00,38.16,38.16,38.15,38.16,26619.0,36.057,36.057,36.0476,36.057,26619.0
2023-10-30 14:45:00,38.16,38.17,38.15,38.16,86713.0,36.057,36.0665,36.0476,36.057,86713.0
2023-10-30 14:50:00,38.16,38.16,38.14,38.15,121922.0,36.057,36.057,36.0381,36.0476,121922.0
2023-10-30 14:55:00,38.15,38.16,38.14,38.15,81053.0,36.0476,36.057,36.0381,36.0476,81053.0
2023-10-30 15:00:00,38.16,38.18,38.14,38.17,197228.0,36.057,36.0759,36.0381,36.0665,197228.0
2023-10-30 15:05:00,38.17,38.2,38.17,38.18,376400.0,36.0665,36.0948,36.0665,36.0759,376400.0
2023-10-30 15:10:00,38.18,38.19,38.17,38.18,148443.0,36.0759,36.0854,36.0665,36.0759,148443.0
2023-10-30 15:15:00,38.19,38.19,38.18,38.18,51409.0,36.0854,36.0854,36.0759,36.0759,51409.0
2023-10-30 15:20:00,38.19,38.2,38.18,38.19,213712.0,36.0854,36.0948,36.0759,36.0854,213712.0
2023-10-30 15:25:00,38.2,38.2,38.17,38.17,98986.0,36.0948,36.0948,36.0665,36.0665,98986.0
2023-10-30 15:30:00,38.17,38.18,38.16,38.17,1047531.0,36.0665,36.0759,36.057,36.0665,1047531.0
2023-10-30 15:35:00,38.17,38.18,38.16,38.16,222183.0,36.0665,36.0759,36.057,36.057,222183.0
2023-10-30 15:40:00,38.17,38.17,38.15,38.16,109779.0,36.0665,36.0665,36.0476,36.057,109779.0
2023-10-30 15:45:00,38.16,38.16,38.14,38.15,171346.0,36.057,36.057,36.0381,36.0476,171346.0
2023-10-30 15:50:00,38.15,38.15,38.14,38.15,182839.0,36.0476,36.0476,36.0381,36.0476,182839.0
2023-10-30 15:55:00,38.15,38.15,38.12,38.13,397445.0,36.0476,36.0476,36.0192,36.0287,397445.0
2023-10-31 09:30:00,37.86,37.9,37.82,37.84,355760.0,35.7736,35.8113,35.7358,35.7547,355760.0
2023-10-31 09:35:00,37.84,37.84,37.78,37.79,190386.0,35.7547,35.7547,35.698,35.7074,190386.0
2023-10-31 09:40:00,37.8,37.82,37.77,37.8,44461.0,35.7169,35.7358,35.6885,35.7169,44461.0
2023-10-31 09:45:00,37.8,37.85,37.8,37.85,80932.0,35.7169,35.7641,35.7169,35.7641,80932.0
2023-10-31 09:50:00,37.84,37.85,37.76,37.8,127529.0,35.7547,35.7641,35.6791,35.7169,127529.0
2023-10-31 09:55:00,37.8,37.82,37.78,37.79,69680.0,35.7169,35.7358,35.698,35.7074,69680.0
2023-10-31 10:00:00,37.78,37.78,37.72,37.72,126289.0,35.698,35.698,35.6413,35.6413,126289.0
2023-10-31 10:05:00,37.73,37.79,37.72,37.79,52264.0,35.6507,35.7074,35.6413,35.7074,52264.0
2023-10-31 10:10:00,37.8,37.88,37.79,37.87,291282.0,35.7169,35.7924,35.7074,35.783,291282.0
2023-10-31 10:15:00,37.88,37.92,37.87,37.89,118641.0,35.7924,35.8302,35.783,35.8019,118641.0
2023-10-31 10:20:00,37.88,37.9,37.86,37.86,83040.0,35.7924,35.8113,35.7736,35.7736,83040.0
2023-10-31 10:25:00,37.87,37.87,37.82,37.84,109519.0,35.783,35.783,35.7358,35.7547,109519.0
2023-10-31 10:30:00,37.84,37.86,37.8,37.8,82231.0,35.7547,35.7736,35.7169,35.7169,82231.0
2023-10-31 10:35:00,37.8,37.8,37.77,37.77,70941.0,35.7169,35.7169,35.6885,35.6885,70941.0
2023-10-31 10:40:00,37.77,37.84,37.76,37.83,75741.0,35.6885,35.7547,35.6791,35.7452,75741.0
2023-10-31 10:45:00,37.83,37.84,37.79,37.8,95715.0,35.7452,35.7547,35.7074,35.7169,95715.0
2023-10-31 10:50:00,37.8,37.84,37.79,37.83,128044.0,35.7169,35.7547,35.7074,35.7452,128044.0
2023-10-31 10:55:00,37.84,37.84,37.79,37.8,156812.0,35.7547,35.7547,35.7074,35.7169,156812.0
2023-10-31 11:00:00,37.8,37.84,37.79,37.8,69919.0,35.7169,35.7547,35.7074,35.7169,69919.0
2023-10-31 11:05:00,37.79,37.8,37.76,37.79,286452.0,35.7074,35.7169,35.6791,35.7074,286452.0
2023-10-31 11:10:00,37.79,37.8,37.78,37.8,79050.0,35.7074,35.7169,35.698,35.7169,79050.0
2023-10-31 11:15:00,37.8,37.8,37.75,37.77,99003.0,35.7169,35.7169,35.6696,35.6885,99003.0
2023-10-31 11:20:00,37.76,37.76,37.72,37.73,183018.0,35.6791,35.6791,35.6413,35.6507,183018.0
2023-10-31 11:25:00,37.73,37.76,37.72,37.73,128446.0,35.6507,35.6791,35.6413,35.6507,128446.0
2023-10-31 11:30:00,37.73,37.75,37.72,37.74,105019.0,35.6507,35.6696,35.6413,35.6602,105019.0
2023-10-31 11:35:00,37.74,37.76,37.71,37.72,124531.0,35.6602,35.6791,35.6318,35.6413,124531.0
2023-10-31 11:40:00,37.72,37.72,37.67,37.68,118392.0,35.6413,35.6413,35.594,35.6035,118392.0
2023-10-31 11:45:00,37.68,37.7,37.66,37.69,83776.0,35.6035,35.6224,35.5846,35.6129,83776.0
2023-10-31 11:50:00,37.69,37.7,37.68,37.68,164424.0,35.6129,35.6224,35.6035,35.6035,164424.0
2023-10-31 11:55:00,37.69,37.74,37.68,37.73,268650.0,35.6129,35.6602,35.6035,35.6507,268650.0
2023-10-31 12:00:00,37.73,37.74,37.7,37.7,95751.0,35.6507,35.6602,35.6224,35.6224,95751.0
2023-10-31 12:05:00,37.7,37.73,37.7,37.71,107875.0,35.6224,35.6507,35.6224,35.6318,107875.0
2023-10-31 12:10:00,37.71,37.72,37.68,37.69,81098.0,35.6318,35.6413,35.6035,35.6129,81098.0
2023-10-31 12:15:00,37.69,37.7,37.67,37.68,75914.0,35.6129,35.6224,35.594,35.6035,75914.0
2023-10-31 12:20:00,37.68,37.69,37.67,37.69,130288.0,35.6035,35.6129,35.594,35.6129,130288.0
2023-10-31 12:25:00,37.69,37.7,37.66,37.67,77402.0,35.6129,35.6224,35.5846,35.594,77402.0
2023-10-31 12:30:00,37.67,37.72,37.67,37.71,55856.0,35.594,35.6413,35.594,35.6318,55856.0
2023-10-31 12:35:00,37.71,37.73,37.68,37.73,66930.0,35.6318,35.6507,35.6035,35.6507,66930.0
2023-10-31 12:40:00,37.73,37.75,37.71,37.72,88023.0,35.6507,35.6696,35.6318,35.6413,88023.0
2023-10-31 12:45:00,37.72,37.74,37.71,37.73,36032.0,35.6413,35.6602,35.6318,35.6507,36032.0
2023-10-31 12:50:00,37.73,37.74,37.71,37.71,100575.0,35.6507,35.6602,35.6318,35.6318,100575.0
2023-10-31 12:55:00,37.72,37.73,37.71,37.72,69641.0,35.6413,35.6507,35.6318,35.6413,69641.0
2023-10-31 13:00:00,37.72,37.74,37.7,37.73,60484.0,35.6413,35.6602,35.6224,35.6507,60484.0
2023-10-31 13:05:00,37.73,37.75,37.73,37.74,107619.0,35.6507,35.6696,35.6507,35.6602,107619.0
2023-10-31 13:10:00,37.74,37.75,37.7,37.72,84432.0,35.6602,35.6696,35.6224,35.6413,84432.0
2023-10-31 13:15:00,37.71,37.73,37.71,37.72,176543.0,35.6318,35.6507,35.6318,35.6413,176543.0
2023-10-31 13:20:00,37.73,37.74,37.72,37.72,57101.0,35.6507,35.6602,35.6413,35.6413,57101.0
2023-10-31 13:25:00,37.72,37.73,37.71,37.72,145528.0,35.6413,35.6507,35.6318,35.6413,145528.0
2023-10-31 13:30:00,37.73,37.75,37.72,37.75,121011.0,35.6507,35.6696,35.6413,35.6696,121011.0
2023-10-31 13:35:00,37.74,37.76,37.73,37.76,93651.0,35.6602,35.6791,35.6507,35.6791,93651.0
2023-10-31 13:40:00,37.75,37.76,37.74,37.76,101905.0,35.6696,35.6791,35.6602,35.6791,101905.0
2023-10-31 13:45:00,37.76,37.76,37.74,37.76,163155.0,35.6791,35.6791,35.6602,35.6791,163155.0
2023-10-31 13:50:00,37.76,37.78,37.75,37.77,37729.0,35.6791,35.698,35.6696,35.6885,37729.0
2023-10-31 13:55:00,37.77,37.78,37.76,37.77,75062.0,35.6885,35.698,35.6791,35.6885,75062.0
2023-10-31 14:00:00,37.77,37.78,37.77,37.78,163314.0,35.6885,35.698,35.6885,35.698,163314.0
2023-10-31 14:05:00,37.77,37.78,37.76,37.76,78999.0,35.6885,35.698,35.6791,35.6791,78999.0
2023-10-31 14:10:00,37.76,37.77,37.76,37.76,82833.0,35.6791,35.6885,35.6791,35.6791,82833.0
2023-10-31 14:15:00,37.76,37.77,37.74,37.74,44341.0,35.6791,35.6885,35.6602,35.6602,44341.0
2023-10-31 14:20:00,37.74,37.75,37.74,37.75,161840.0,35.6602,35.6696,35.6602,35.6696,161840.0
2023-10-31 14:25:00,37.74,37.75,37.72,37.72,142379.0,35.6602,35.6696,35.6413,35.6413,142379.0
2023-10-31 14:30:00,37.73,37.74,37.72,37.73,279047.0,35.6507,35.6602,35.6413,35.6507,279047.0
2023-10-31 14:35:00,37.73,37.74,37.72,37.74,219983.0,35.6507,35.6602,35.6413,35.6602,219983.0
2023-10-31 14:40:00,37.74,37.78,37.74,37.78,152380.0,35.6602,35.698,35.6602,35.698,152380.0
2023-10-31 14:45:00,37.78,37.8,37.77,37.8,117575.0,35.698,35.7169,35.6885,35.7169,117575.0
2023-10-31 14:50:00,37.8,37.82,37.79,37.82,112498.0,35.7169,35.7358,35.7074,35.7358,112498.0
2023-10-31 14:55:00,37.82,37.84,37.81,37.84,79082.0,35.7358,35.7547,35.7263,35.7547,79082.0
2023-10-31 15:00:00,37.84,37.88,37.83,37.88,202741.0,35.7547,35.7924,35.7452,35.7924,202741.0
2023-10-31 15:05:00,37.88,37.88,37.86,37.88,218152.0,35.7924,35.7924,35.7736,35.7924,218152.0
2023-10-31 15:10:00,37.88,37.91,37.87,37.91,125966.0,35.7924,35.8208,35.783,35.8208,125966.0
2023-10-31 15:15:00,37.9,37.94,37.9,37.93,173223.0,35.8113,35.8491,35.8113,35.8397,173223.0
2023-10-31 15:20:00,37.93,37.94,37.89,37.9,140443.0,35.8397,35.8491,35.8019,35.8113,140443.0
2023-10-31 15:25:00,37.9,37.92,37.89,37.91,209931.0,35.8113,35.8302,35.8019,35.8208,209931.0
2023-10-31 15:30:00,37.92,37.92,37.9,37.91,286753.0,35.8302,35.8302,35.8113,35.8208,286753.0
2023-10-31 15:35:00,37.91,37.93,37.91,37.91,172118.0,35.8208,35.8397,35.8208,35.8208,172118.0
2023-10-31 15:40:00,37.92,37.92,37.9,37.91,181879.0,35.8302,35.8302,35.8113,35.8208,181879.0
2023-10-31 15:45:00,37.92,37.92,37.91,37.92,146209.0,35.8302,35.8302,35.8208,35.8302,146209.0
2023-10-31 15:50:00,37.91,37.92,37.91,37.91,149975.0,35.8208,35.8302,35.8208,35.8208,149975.0
2023-10-31 15:55:00,37.91,37.94,37.91,37.92,289470.0,35.8208,35.8491,35.8208,35.8302,289470.0
2023-11-01 09:30:00,37.89,37.91,37.85,37.88,211639.0,35.8019,35.8208,35.7641,35.7924,211639.0
2023-11-01 09:35:00,37.87,37.92,37.85,37.89,118636.0,35.783,35.8302,35.7641,35.8019,118636.0
2023-11-01 09:40:00,37.89,37.89,37.85,37.86,160075.0,35.8019,35.8019,35.7641,35.7736,160075.0
2023-11-01 09:45:00,37.86,37.92,37.84,37.91,197936.0,35.7736,35.8302,35.7547,35.8208,197936.0
2023-11-01 09:50:00,37.91,37.93,37.88,37.89,101178.0,35.8208,35.8397,35.7924,35.8019,101178.0
2023-11-01 09:55:00,37.9,37.9,37.86,37.87,44687.0,35.8113,35.8113,35.7736,35.783,44687.0
2023-11-01 10:00:00,37.88,37.94,37.87,37.88,271216.0,35.7924,35.8491,35.783,35.7924,271216.0
2023-11-01 10:05:00,37.89,37.91,37.87,37.9,69483.0,35.8019,35.8208,35.783,35.8113,69483.0
2023-11-01 10:10:00,37.9,37.98,37.88,37.98,120819.0,35.8113,35.8869,35.7924,35.8869,120819.0
2023-11-01 10:15:00,37.98,38.0,37.96,37.99,106843.0,35.8869,35.9058,35.868,35.8964,106843.0
2023-11-01 10:20:00,37.99,38.07,37.99,38.07,152022.0,35.8964,35.972,35.8964,35.972,152022.0
2023-11-01 10:25:00,38.06,38.08,38.05,38.07,231064.0,35.9625,35.9814,35.9531,35.972,231064.0
2023-11-01 10:30:00,38.07,38.09,38.05,38.08,90460.0,35.972,35.9909,35.9531,35.9814,90460.0
2023-11-01 10:35:00,38.07,38.1,38.06,38.07,106748.0,35.972,36.0003,35.9625,35.972,106748.0
2023-11-01 10:40:00,38.08,38.09,38.07,38.08,48579.0,35.9814,35.9909,35.972,35.9814,48579.0
2023-11-01 10:45:00,38.09,38.11,38.04,38.05,107542.0,35.9909,36.0098,35.9436,35.9531,107542.0
2023-11-01 10:50:00,38.05,38.07,38.03,38.07,117597.0,35.9531,35.972,35.9342,35.972,117597.0
2023-11-01 10:55:00,38.07,38.09,38.04,38.05,75707.0,35.972,35.9909,35.9436,35.9531,75707.0
2023-11-01 11:00:00,38.05,38.06,38.02,38.05,102988.0,35.9531,35.9625,35.9247,35.9531,102988.0
2023-11-01 11:05:00,38.04,38.06,38.04,38.05,46398.0,35.9436,35.9625,35.9436,35.9531,46398.0
2023-11-01 11:10:00,38.05,38.06,37.99,38.01,106669.0,35.9531,35.9625,35.8964,35.9153,106669.0
2023-11-01 11:15:00,38.0,38.01,37.98,38.01,47984.0,35.9058,35.9153,35.8869,35.9153,47984.0
2023-11-01 11:20:00,38.0,38.0,37.98,37.99,48928.0,35.9058,35.9058,35.8869,35.8964,48928.0
2023-11-01 11:25:00,38.0,38.02,37.99,38.0,92064.0,35.9058,35.9247,35.8964,35.9058,92064.0
2023-11-01 11:30:00,38.0,38.02,37.99,38.01,43292.0,35.9058,35.9247,35.8964,35.9153,43292.0
2023-11-01 11:35:00,38.01,38.04,38.0,38.01,130856.0,35.9153,35.9436,35.9058,35.9153,130856.0
2023-11-01 11:40:00,38.02,38.04,38.01,38.03,49353.0,35.9247,35.9436,35.9153,35.9342,49353.0
2023-11-01 11:45:00,38.03,38.05,38.03,38.04,145572.0,35.9342,35.9531,35.9342,35.9436,145572.0
2023-11-01 11:50:00,38.03,38.04,38.01,38.02,68619.0,35.9342,35.9436,35.9153,35.9247,68619.0
2023-11-01 11:55:00,38.02,38.04,38.02,38.03,33548.0,35.9247,35.9436,35.9247,35.9342,33548.0
2023-11-01 12:00:00,38.03,38.04,38.01,38.03,55587.0,35.9342,35.9436,35.9153,35.9342,55587.0
2023-11-01 12:05:00,38.03,38.04,38.01,38.02,116950.0,35.9342,35.9436,35.9153,35.9247,116950.0
2023-11-01 12:10:00,38.02,38.03,38.0,38.02,51836.0,35.9247,35.9342,35.9058,35.9247,51836.0
2023-11-01 12:15:00,38.02,38.02,37.99,38.01,61282.0,35.9247,35.9247,35.8964,35.9153,61282.0
2023-11-01 12:20:00,38.01,38.01,37.99,38.01,47188.0,35.9153,35.9153,35.8964,35.9153,47188.0
2023-11-01 12:25:00,38.01,38.01,37.99,38.01,61494.0,35.9153,35.9153,35.8964,35.9153,61494.0
2023-11-01 12:30:00,38.01,38.02,38.0,38.01,28102.0,35.9153,35.9247,35.9058,35.9153,28102.0
2023-11-01 12:35:00,38.02,38.02,37.99,38.0,48825.0,35.9247,35.9247,35.8964,35.9058,48825.0
2023-11-01 12:40:00,37.99,38.01,37.97,38.01,110823.0,35.8964,35.9153,35.8775,35.9153,110823.0
2023-11-01 12:45:00,38.01,38.03,38.0,38.03,150688.0,35.9153,35.9342,35.9058,35.9342,150688.0
2023-11-01 12:50:00,38.04,38.04,38.01,38.04,94548.0,35.9436,35.9436,35.9153,35.9436,94548.0
2023-11-01 12:55:00,38.04,38.05,38.03,38.04,146279.0,35.9436,35.9531,35.9342,35.9436,146279.0
2023-11-01 13:00:00,38.05,38.05,38.03,38.03,44961.0,35.9531,35.9531,35.9342,35.9342,44961.0
2023-11-01 13:05:00,38.04,38.06,38.03,38.04,65970.0,35.9436,35.9625,35.9342,35.9436,65970.0
2023-11-01 13:10:00,38.04,38.06,38.03,38.05,177453.0,35.9436,35.9625,35.9342,35.9531,177453.0
2023-11-01 13:15:00,38.05,38.07,38.04,38.05,53093.0,35.9531,35.972,35.9436,35.9531,53093.0
2023-11-01 13:20:00,38.05,38.06,38.03,38.04,87470.0,35.9531,35.9625,35.9342,35.9436,87470.0
2023-11-01 13:25:00,38.04,38.06,38.03,38.06,82678.0,35.9436,35.9625,35.9342,35.9625,82678.0
2023-11-01 13:30:00,38.05,38.06,38.02,38.02,54172.0,35.9531,35.9625,35.9247,35.9247,54172.0
2023-11-01 13:35:00,38.03,38.05,38.03,38.05,48671.0,35.9342,35.9531,35.9342,35.9531,48671.0
2023-11-01 13:40:00,38.03,38.06,38.03,38.06,190259.0,35.9342,35.9625,35.9342,35.9625,190259.0
2023-11-01 13:45:00,38.06,38.06,38.04,38.05,69417.0,35.9625,35.9625,35.9436,35.9531,69417.0
2023-11-01 13:50:00,38.05,38.08,38.04,38.07,205168.0,35.9531,35.9814,35.9436,35.972,205168.0
2023-11-01 13:55:00,38.07,38.07,38.05,38.07,54823.0,35.972,35.972,35.9531,35.972,54823.0
2023-11-01 14:00:00,38.07,38.14,38.06,38.08,230411.0,35.972,36.0381,35.9625,35.9814,230411.0
2023-11-01 14:05:00,38.08,38.09,38.04,38.05,79334.0,35.9814,35.9909,35.9436,35.9531,79334.0
2023-11-01 14:10:00,38.05,38.06,38.01,38.02,170644.0,35.9531,35.9625,35.9153,35.9247,170644.0
2023-11-01 14:15:00,38.02,38.04,37.99,38.03,64909.0,35.9247,35.9436,35.8964,35.9342,64909.0
2023-11-01 14:20:00,38.02,38.06,38.02,38.05,41974.0,35.9247,35.9625,35.9247,35.9531,41974.0
2023-11-01 14:25:00,38.04,38.07,38.04,38.05,54441.0,35.9436,35.972,35.9436,35.9531,54441.0
2023-11-01 14:30:00,38.06,38.13,38.06,38.12,197010.0,35.9625,36.0287,35.9625,36.0192,197010.0
2023-11-01 14:35:00,38.13,38.15,38.04,38.05,418540.0,36.0287,36.0476,35.9436,35.9531,418540.0
2023-11-01 14:40:00,38.05,38.06,37.95,38.0,453057.0,35.9531,35.9625,35.8586,35.9058,453057.0
2023-11-01 14:45:00,38.0,38.05,37.99,38.04,368750.0,35.9058,35.9531,35.8964,35.9436,368750.0
2023-11-01 14:50:00,38.04,38.11,38.04,38.08,218083.0,35.9436,36.0098,35.9436,35.9814,218083.0
2023-11-01 14:55:00,38.08,38.15,38.07,38.13,161798.0,35.9814,36.0476,35.972,36.0287,161798.0
2023-11-01 15:00:00,38.14,38.18,38.13,38.16,138120.0,36.0381,36.0759,36.0287,36.057,138120.0
2023-11-01 15:05:00,38.16,38.19,38.15,38.16,107093.0,36.057,36.0854,36.0476,36.057,107093.0
2023-11-01 15:10:00,38.17,38.2,38.15,38.16,148880.0,36.0665,36.0948,36.0476,36.057,148880.0
2023-11-01 15:15:00,38.16,38.19,38.15,38.16,266114.0,36.057,36.0854,36.0476,36.057,266114.0
2023-11-01 15:20:00,38.17,38.21,38.16,38.21,148559.0,36.0665,36.1043,36.057,36.1043,148559.0
2023-11-01 15:25:00,38.2,38.22,38.17,38.2,357000.0,36.0948,36.1137,36.0665,36.0948,357000.0
2023-11-01 15:30:00,38.19,38.22,38.18,38.21,240198.0,36.0854,36.1137,36.0759,36.1043,240198.0
2023-11-01 15:35:00,38.2,38.21,38.19,38.21,169596.0,36.0948,36.1043,36.0854,36.1043,169596.0
2023-11-01 15:40:00,38.2,38.21,38.18,38.2,104509.0,36.0948,36.1043,36.0759,36.0948,104509.0
2023-11-01 15:45:00,38.19,38.21,38.19,38.21,110166.0,36.0854,36.1043,36.0854,36.1043,110166.0
2023-11-01 15:50:00,38.2,38.22,38.19,38.22,183102.0,36.0948,36.1137,36.0854,36.1137,183102.0
2023-11-01 15:55:00,38.21,38.22,38.2,38.22,138028.0,36.1043,36.1137,36.0948,36.1137,138028.0
2023-11-02 09:30:00,38.69,38.73,38.67,38.7,373735.0,36.5578,36.5956,36.5389,36.5673,373735.0
2023-11-02 09:35:00,38.7,38.81,38.69,38.8,160377.0,36.5673,36.6712,36.5578,36.6617,160377.0
2023-11-02 09:40:00,38.81,38.81,38.7,38.71,301578.0,36.6712,36.6712,36.5673,36.5767,301578.0
2023-11-02 09:45:00,38.71,38.73,38.66,38.69,121137.0,36.5767,36.5956,36.5295,36.5578,121137.0
2023-11-02 09:50:00,38.69,38.73,38.69,38.71,181313.0,36.5578,36.5956,36.5578,36.5767,181313.0
2023-11-02 09:55:00,38.71,38.76,38.7,38.76,92588.0,36.5767,36.624,36.5673,36.624,92588.0
2023-11-02 10:00:00,38.76,38.77,38.7,38.7,105438.0,36.624,36.6334,36.5673,36.5673,105438.0
2023-11-02 10:05:00,38.7,38.71,38.61,38.61,92215.0,36.5673,36.5767,36.4822,36.4822,92215.0
2023-11-02 10:10:00,38.61,38.65,38.59,38.65,110393.0,36.4822,36.52,36.4633,36.52,110393.0
2023-11-02 10:15:00,38.64,38.7,38.64,38.68,266680.0,36.5106,36.5673,36.5106,36.5484,266680.0
2023-11-02 10:20:00,38.68,38.7,38.67,38.69,169582.0,36.5484,36.5673,36.5389,36.5578,169582.0
2023-11-02 10:25:00,38.69,38.74,38.68,38.73,203305.0,36.5578,36.6051,36.5484,36.5956,203305.0
2023-11-02 10:30:00,38.73,38.73,38.69,38.72,201617.0,36.5956,36.5956,36.5578,36.5862,201617.0
2023-11-02 10:35:00,38.73,38.75,38.71,38.75,110814.0,36.5956,36.6145,36.5767,36.6145,110814.0
2023-11-02 10:40:00,38.75,38.77,38.74,38.76,102534.0,36.6145,36.6334,36.6051,36.624,102534.0
2023-11-02 10:45:00,38.76,38.76,38.73,38.75,110750.0,36.624,36.624,36.5956,36.6145,110750.0
2023-11-02 10:50:00,38.75,38.77,38.74,38.76,291106.0,36.6145,36.6334,36.6051,36.624,291106.0
2023-11-02 10:55:00,38.76,38.79,38.76,38.78,111773.0,36.624,36.6523,36.624,36.6429,111773.0
2023-11-02 11:00:00,38.79,38.8,38.76,38.8,242038.0,36.6523,36.6617,36.624,36.6617,242038.0
2023-11-02 11:05:00,38.79,38.8,38.78,38.79,97020.0,36.6523,36.6617,36.6429,36.6523,97020.0
2023-11-02 11:10:00,38.8,38.8,38.76,38.77,151706.0,36.6617,36.6617,36.624,36.6334,151706.0
2023-11-02 11:15:00,38.77,38.77,38.73,38.76,267060.0,36.6334,36.6334,36.5956,36.624,267060.0
2023-11-02 11:20:00,38.77,38.78,38.75,38.77,76074.0,36.6334,36.6429,36.6145,36.6334,76074.0
2023-11-02 11:25:00,38.77,38.77,38.74,38.75,53136.0,36.6334,36.6334,36.6051,36.6145,53136.0
2023-11-02 11:30:00,38.75,38.76,38.73,38.76,112291.0,36.6145,36.624,36.5956,36.624,112291.0
2023-11-02 11:35:00,38.76,38.77,38.75,38.76,134847.0,36.624,36.6334,36.6145,36.624,134847.0
2023-11-02 11:40:00,38.77,38.78,38.76,38.77,102163.0,36.6334,36.6429,36.624,36.6334,102163.0
2023-11-02 11:45:00,38.77,38.78,38.75,38.75,59701.0,36.6334,36.6429,36.6145,36.6145,59701.0
2023-11-02 11:50:00,38.76,38.76,38.72,38.72,55855.0,36.624,36.624,36.5862,36.5862,55855.0
2023-11-02 11:55:00,38.72,38.74,38.71,38.72,100719.0,36.5862,36.6051,36.5767,36.5862,100719.0
2023-11-02 12:00:00,38.72,38.72,38.7,38.72,120921.0,36.5862,36.5862,36.5673,36.5862,120921.0
2023-11-02 12:05:00,38.72,38.72,38.69,38.71,82575.0,36.5862,36.5862,36.5578,36.5767,82575.0
2023-11-02 12:10:00,38.7,38.71,38.69,38.71,93507.0,36.5673,36.5767,36.5578,36.5767,93507.0
2023-11-02 12:15:00,38.71,38.72,38.69,38.72,107722.0,36.5767,36.5862,36.5578,36.5862,107722.0
2023-11-02 12:20:00,38.72,38.73,38.7,38.71,127954.0,36.5862,36.5956,36.5673,36.5767,127954.0
2023-11-02 12:25:00,38.71,38.72,38.67,38.7,95362.0,36.5767,36.5862,36.5389,36.5673,95362.0
2023-11-02 12:30:00,38.71,38.74,38.71,38.74,15867.0,36.5767,36.6051,36.5767,36.6051,15867.0
2023-11-02 12:35:00,38.74,38.75,38.72,38.75,45565.0,36.6051,36.6145,36.5862,36.6145,45565.0
2023-11-02 12:40:00,38.74,38.75,38.73,38.73,28283.0,36.6051,36.6145,36.5956,36.5956,28283.0
2023-11-02 12:45:00,38.73,38.75,38.73,38.75,45087.0,36.5956,36.6145,36.5956,36.6145,45087.0
2023-11-02 12:50:00,38.75,38.75,38.74,38.74,50196.0,36.6145,36.6145,36.6051,36.6051,50196.0
2023-11-02 12:55:00,38.73,38.74,38.72,38.72,118428.0,36.5956,36.6051,36.5862,36.5862,118428.0
2023-11-02 13:00:00,38.73,38.75,38.71,38.74,96932.0,36.5956,36.6145,36.5767,36.6051,96932.0
2023-11-02 13:05:00,38.74,38.75,38.73,38.75,24424.0,36.6051,36.6145,36.5956,36.6145,24424.0
2023-11-02 13:10:00,38.75,38.77,38.74,38.77,35398.0,36.6145,36.6334,36.6051,36.6334,35398.0
2023-11-02 13:15:00,38.76,38.78,38.76,38.77,84686.0,36.624,36.6429,36.624,36.6334,84686.0
2023-11-02 13:20:00,38.77,38.77,38.76,38.77,43918.0,36.6334,36.6334,36.624,36.6334,43918.0
2023-11-02 13:25:00,38.76,38.77,38.75,38.77,41524.0,36.624,36.6334,36.6145,36.6334,41524.0
2023-11-02 13:30:00,38.77,38.79,38.76,38.79,34207.0,36.6334,36.6523,36.624,36.6523,34207.0
2023-11-02 13:35:00,38.79,38.8,38.78,38.8,26746.0,36.6523,36.6617,36.6429,36.6617,26746.0
2023-11-02 13:40:00,38.79,38.8,38.78,38.79,28024.0,36.6523,36.6617,36.6429,36.6523,28024.0
2023-11-02 13:45:00,38.79,38.8,38.78,38.8,24252.0,36.6523,36.6617,36.6429,36.6617,24252.0
2023-11-02 13:50:00,38.79,38.8,38.78,38.79,95430.0,36.6523,36.6617,36.6429,36.6523,95430.0
2023-11-02 13:55:00,38.8,38.81,38.79,38.79,85371.0,36.6617,36.6712,36.6523,36.6523,85371.0
2023-11-02 14:00:00,38.8,38.8,38.77,38.8,61088.0,36.6617,36.6617,36.6334,36.6617,61088.0
2023-11-02 14:05:00,38.79,38.8,38.76,38.76,52605.0,36.6523,36.6617,36.624,36.624,52605.0
2023-11-02 14:10:00,38.77,38.79,38.76,38.78,212865.0,36.6334,36.6523,36.624,36.6429,212865.0
2023-11-02 14:15:00,38.77,38.79,38.77,38.78,54625.0,36.6334,36.6523,36.6334,36.6429,54625.0
2023-11-02 14:20:00,38.77,38.78,38.76,38.77,34741.0,36.6334,36.6429,36.624,36.6334,34741.0
2023-11-02 14:25:00,38.78,38.78,38.77,38.77,20113.0,36.6429,36.6429,36.6334,36.6334,20113.0
2023-11-02 14:30:00,38.77,38.78,38.76,38.77,104345.0,36.6334,36.6429,36.624,36.6334,104345.0
2023-11-02 14:35:00,38.78,38.8,38.77,38.8,85675.0,36.6429,36.6617,36.6334,36.6617,85675.0
2023-11-02 14:40:00,38.79,38.8,38.79,38.79,61261.0,36.6523,36.6617,36.6523,36.6523,61261.0
2023-11-02 14:45:00,38.8,38.8,38.78,38.79,66392.0,36.6617,36.6617,36.6429,36.6523,66392.0
2023-11-02 14:50:00,38.78,38.81,38.78,38.81,91131.0,36.6429,36.6712,36.6429,36.6712,91131.0
2023-11-02 14:55:00,38.8,38.82,38.8,38.8,61696.0,36.6617,36.6806,36.6617,36.6617,61696.0
2023-11-02 15:00:00,38.8,38.81,38.79,38.8,112477.0,36.6617,36.6712,36.6523,36.6617,112477.0
2023-11-02 15:05:00,38.8,38.82,38.8,38.82,74970.0,36.6617,36.6806,36.6617,36.6806,74970.0
2023-11-02 15:10:00,38.82,38.82,38.8,38.81,167421.0,36.6806,36.6806,36.6617,36.6712,167421.0
2023-11-02 15:15:00,38.81,38.81,38.8,38.81,87208.0,36.6712,36.6712,36.6617,36.6712,87208.0
2023-11-02 15:20:00,38.8,38.81,38.8,38.81,56415.0,36.6617,36.6712,36.6617,36.6712,56415.0
2023-11-02 15:25:00,38.8,38.81,38.8,38.8,112490.0,36.6617,36.6712,36.6617,36.6617,112490.0
2023-11-02 15:30:00,38.81,38.81,38.8,38.81,68733.0,36.6712,36.6712,36.6617,36.6712,68733.0
2023-11-02 15:35:00,38.81,38.82,38.8,38.82,116866.0,36.6712,36.6806,36.6617,36.6806,116866.0
2023-11-02 15:40:00,38.83,38.83,38.81,38.82,202923.0,36.6901,36.6901,36.6712,36.6806,202923.0
2023-11-02 15:45:00,38.82,38.82,38.81,38.82,162049.0,36.6806,36.6806,36.6712,36.6806,162049.0
2023-11-02 15:50:00,38.81,38.83,38.81,38.82,123741.0,36.6712,36.6901,36.6712,36.6806,123741.0
2023-11-02 15:55:00,38.81,38.81,38.79,38.8,137087.0,36.6712,36.6712,36.6523,36.6617,137087.0
2023-11-03 09:30:00,39.21,39.31,39.2,39.25,364761.0,37.0492,37.1436,37.0397,37.0869,364761.0
2023-11-03 09:35:00,39.26,39.34,39.25,39.33,170085.0,37.0964,37.172,37.0869,37.1625,170085.0
2023-11-03 09:40:00,39.34,39.4,39.32,39.4,189927.0,37.172,37.2287,37.1531,37.2287,189927.0
2023-11-03 09:45:00,39.4,39.47,39.4,39.44,118009.0,37.2287,37.2948,37.2287,37.2665,118009.0
2023-11-03 09:50:00,39.44,39.45,39.42,39.45,207983.0,37.2665,37.2759,37.2476,37.2759,207983.0
2023-11-03 09:55:00,39.44,39.46,39.43,39.44,83987.0,37.2665,37.2854,37.257,37.2665,83987.0
2023-11-03 10:00:00,39.45,39.49,39.42,39.44,295094.0,37.2759,37.3137,37.2476,37.2665,295094.0
2023-11-03 10:05:00,39.44,39.45,39.38,39.39,81881.0,37.2665,37.2759,37.2098,37.2192,81881.0
2023-11-03 10:10:00,39.39,39.41,39.35,39.36,51676.0,37.2192,37.2381,37.1814,37.1909,51676.0
2023-11-03 10:15:00,39.35,39.41,39.35,39.4,50599.0,37.1814,37.2381,37.1814,37.2287,50599.0
2023-11-03 10:20:00,39.39,39.42,39.38,39.41,85762.0,37.2192,37.2476,37.2098,37.2381,85762.0
2023-11-03 10:25:00,39.41,39.42,39.34,39.37,94725.0,37.2381,37.2476,37.172,37.2003,94725.0
2023-11-03 10:30:00,39.37,39.4,39.36,39.37,65599.0,37.2003,37.2287,37.1909,37.2003,65599.0
2023-11-03 10:35:00,39.37,39.4,39.35,39.39,60963.0,37.2003,37.2287,37.1814,37.2192,60963.0
2023-11-03 10:40:00,39.38,39.39,39.35,39.36,57558.0,37.2098,37.2192,37.1814,37.1909,57558.0
2023-11-03 10:45:00,39.37,39.4,39.36,39.39,70255.0,37.2003,37.2287,37.1909,37.2192,70255.0
2023-11-03 10:50:00,39.39,39.4,39.36,39.37,179171.0,37.2192,37.2287,37.1909,37.2003,179171.0
2023-11-03 10:55:00,39.38,39.42,39.37,39.42,103563.0,37.2098,37.2476,37.2003,37.2476,103563.0
2023-11-03 11:00:00,39.43,39.44,39.42,39.43,112851.0,37.257,37.2665,37.2476,37.257,112851.0
2023-11-03 11:05:00,39.43,39.45,39.41,39.42,54816.0,37.257,37.2759,37.2381,37.2476,54816.0
2023-11-03 11:10:00,39.42,39.46,39.4,39.45,123985.0,37.2476,37.2854,37.2287,37.2759,123985.0
2023-11-03 11:15:00,39.45,39.47,39.44,39.46,153359.0,37.2759,37.2948,37.2665,37.2854,153359.0
2023-11-03 11:20:00,39.47,39.49,39.46,39.48,89110.0,37.2948,37.3137,37.2854,37.3043,89110.0
2023-11-03 11:25:00,39.49,39.49,39.47,39.47,50110.0,37.3137,37.3137,37.2948,37.2948,50110.0
2023-11-03 11:30:00,39.47,39.52,39.47,39.52,67150.0,37.2948,37.3421,37.2948,37.3421,67150.0
2023-11-03 11:35:00,39.52,39.52,39.5,39.52,46484.0,37.3421,37.3421,37.3232,37.3421,46484.0
2023-11-03 11:40:00,39.51,39.53,39.5,39.53,73279.0,37.3326,37.3515,37.3232,37.3515,73279.0
2023-11-03 11:45:00,39.52,39.53,39.52,39.52,59922.0,37.3421,37.3515,37.3421,37.3421,59922.0
2023-11-03 11:50:00,39.52,39.56,39.52,39.55,88149.0,37.3421,37.3799,37.3421,37.3704,88149.0
2023-11-03 11:55:00,39.55,39.56,39.54,39.54,27110.0,37.3704,37.3799,37.361,37.361,27110.0
2023-11-03 12:00:00,39.54,39.56,39.53,39.54,108448.0,37.361,37.3799,37.3515,37.361,108448.0
2023-11-03 12:05:00,39.54,39.55,39.53,39.54,68118.0,37.361,37.3704,37.3515,37.361,68118.0
2023-11-03 12:10:00,39.53,39.57,39.53,39.57,68242.0,37.3515,37.3893,37.3515,37.3893,68242.0
2023-11-03 12:15:00,39.56,39.58,39.55,39.57,51886.0,37.3799,37.3988,37.3704,37.3893,51886.0
2023-11-03 12:20:00,39.57,39.58,39.55,39.57,68493.0,37.3893,37.3988,37.3704,37.3893,68493.0
2023-11-03 12:25:00,39.57,39.57,39.55,39.55,92432.0,37.3893,37.3893,37.3704,37.3704,92432.0
2023-11-03 12:30:00,39.55,39.56,39.53,39.54,39059.0,37.3704,37.3799,37.3515,37.361,39059.0
2023-11-03 12:35:00,39.54,39.55,39.52,39.53,37970.0,37.361,37.3704,37.3421,37.3515,37970.0
2023-11-03 12:40:00,39.53,39.55,39.52,39.54,180360.0,37.3515,37.3704,37.3421,37.361,180360.0
2023-11-03 12:45:00,39.55,39.56,39.53,39.55,25178.0,37.3704,37.3799,37.3515,37.3704,25178.0
2023-11-03 12:50:00,39.55,39.56,39.54,39.55,45210.0,37.3704,37.3799,37.361,37.3704,45210.0
2023-11-03 12:55:00,39.55,39.55,39.54,39.55,30817.0,37.3704,37.3704,37.361,37.3704,30817.0
2023-11-03 13:00:00,39.55,39.57,39.54,39.57,64283.0,37.3704,37.3893,37.361,37.3893,64283.0
2023-11-03 13:05:00,39.57,39.57,39.53,39.54,57844.0,37.3893,37.3893,37.3515,37.361,57844.0
2023-11-03 13:10:00,39.55,39.55,39.51,39.51,56710.0,37.3704,37.3704,37.3326,37.3326,56710.0
2023-11-03 13:15:00,39.52,39.53,39.5,39.51,124983.0,37.3421,37.3515,37.3232,37.3326,124983.0
2023-11-03 13:20:00,39.51,39.52,39.47,39.48,141309.0,37.3326,37.3421,37.2948,37.3043,141309.0
2023-11-03 13:25:00,39.48,39.5,39.47,39.49,38052.0,37.3043,37.3232,37.2948,37.3137,38052.0
2023-11-03 13:30:00,39.49,39.51,39.49,39.5,26546.0,37.3137,37.3326,37.3137,37.3232,26546.0
2023-11-03 13:35:00,39.51,39.51,39.49,39.51,60861.0,37.3326,37.3326,37.3137,37.3326,60861.0
2023-11-03 13:40:00,39.51,39.51,39.48,39.48,77653.0,37.3326,37.3326,37.3043,37.3043,77653.0
2023-11-03 13:45:00,39.49,39.5,39.48,39.5,56459.0,37.3137,37.3232,37.3043,37.3232,56459.0
2023-11-03 13:50:00,39.49,39.52,39.49,39.51,44884.0,37.3137,37.3421,37.3137,37.3326,44884.0
2023-11-03 13:55:00,39.52,39.55,39.51,39.54,64949.0,37.3421,37.3704,37.3326,37.361,64949.0
2023-11-03 14:00:00,39.54,39.55,39.53,39.54,90951.0,37.361,37.3704,37.3515,37.361,90951.0
2023-11-03 14:05:00,39.54,39.56,39.53,39.55,187187.0,37.361,37.3799,37.3515,37.3704,187187.0
2023-11-03 14:10:00,39.56,39.57,39.54,39.57,43387.0,37.3799,37.3893,37.361,37.3893,43387.0
2023-11-03 14:15:00,39.57,39.57,39.55,39.55,25581.0,37.3893,37.3893,37.3704,37.3704,25581.0
2023-11-03 14:20:00,39.55,39.57,39.55,39.55,85148.0,37.3704,37.3893,37.3704,37.3704,85148.0
2023-11-03 14:25:00,39.55,39.58,39.55,39.58,50392.0,37.3704,37.3988,37.3704,37.3988,50392.0
2023-11-03 14:30:00,39.58,39.58,39.56,39.57,90647.0,37.3988,37.3988,37.3799,37.3893,90647.0
2023-11-03 14:35:00,39.57,39.58,39.56,39.56,129917.0,37.3893,37.3988,37.3799,37.3799,129917.0
2023-11-03 14:40:00,39.57,39.58,39.56,39.58,56769.0,37.3893,37.3988,37.3799,37.3988,56769.0
2023-11-03 14:45:00,39.58,39.58,39.55,39.58,68777.0,37.3988,37.3988,37.3704,37.3988,68777.0
2023-11-03 14:50:00,39.58,39.59,39.57,39.58,72052.0,37.3988,37.4082,37.3893,37.3988,72052.0
2023-11-03 14:55:00,39.59,39.59,39.57,39.58,63975.0,37.4082,37.4082,37.3893,37.3988,63975.0
2023-11-03 15:00:00,39.58,39.58,39.57,39.58,184330.0,37.3988,37.3988,37.3893,37.3988,184330.0
2023-11-03 15:05:00,39.58,39.58,39.56,39.56,91609.0,37.3988,37.3988,37.3799,37.3799,91609.0
2023-11-03 15:10:00,39.57,39.57,39.55,39.57,334239.0,37.3893,37.3893,37.3704,37.3893,334239.0
2023-11-03 15:15:00,39.57,39.57,39.55,39.55,67684.0,37.3893,37.3893,37.3704,37.3704,67684.0
2023-11-03 15:20:00,39.55,39.56,39.55,39.55,135601.0,37.3704,37.3799,37.3704,37.3704,135601.0
2023-11-03 15:25:00,39.55,39.55,39.54,39.55,134165.0,37.3704,37.3704,37.361,37.3704,134165.0
2023-11-03 15:30:00,39.54,39.55,39.53,39.55,102139.0,37.361,37.3704,37.3515,37.3704,102139.0
2023-11-03 15:35:00,39.55,39.55,39.54,39.55,261698.0,37.3704,37.3704,37.361,37.3704,261698.0
2023-11-03 15:40:00,39.55,39.55,39.54,39.54,82586.0,37.3704,37.3704,37.361,37.361,82586.0
2023-11-03 15:45:00,39.54,39.55,39.53,39.54,66956.0,37.361,37.3704,37.3515,37.361,66956.0
2023-11-03 15:50:00,39.54,39.54,39.53,39.54,65736.0,37.361,37.361,37.3515,37.361,65736.0
2023-11-03 15:55:00,39.53,39.54,39.51,39.52,583195.0,37.3515,37.361,37.3326,37.3421,583195.0
2023-11-06 09:30:00,39.75,39.77,39.71,39.73,261460.0,37.5594,37.5783,37.5216,37.5405,261460.0
2023-11-06 09:35:00,39.73,39.77,39.7,39.76,102833.0,37.5405,37.5783,37.5122,37.5688,102833.0
2023-11-06 09:40:00,39.76,39.78,39.73,39.75,99295.0,37.5688,37.5877,37.5405,37.5594,99295.0
2023-11-06 09:45:00,39.75,39.76,39.67,39.69,103663.0,37.5594,37.5688,37.4838,37.5027,103663.0
2023-11-06 09:50:00,39.69,39.72,39.68,39.71,110918.0,37.5027,37.531,37.4933,37.5216,110918.0
2023-11-06 09:55:00,39.71,39.72,39.7,39.72,81180.0,37.5216,37.531,37.5122,37.531,81180.0
2023-11-06 10:00:00,39.72,39.75,39.69,39.7,139138.0,37.531,37.5594,37.5027,37.5122,139138.0
2023-11-06 10:05:00,39.71,39.71,39.68,39.69,86755.0,37.5216,37.5216,37.4933,37.5027,86755.0
2023-11-06 10:10:00,39.68,39.68,39.61,39.62,189518.0,37.4933,37.4933,37.4271,37.4366,189518.0
2023-11-06 10:15:00,39.62,39.67,39.61,39.66,124355.0,37.4366,37.4838,37.4271,37.4744,124355.0
2023-11-06 10:20:00,39.66,39.71,39.66,39.68,90207.0,37.4744,37.5216,37.4744,37.4933,90207.0
2023-11-06 10:25:00,39.69,39.69,39.67,39.69,94794.0,37.5027,37.5027,37.4838,37.5027,94794.0
2023-11-06 10:30:00,39.69,39.7,39.67,39.68,370691.0,37.5027,37.5122,37.4838,37.4933,370691.0
2023-11-06 10:35:00,39.69,39.72,39.67,39.72,335643.0,37.5027,37.531,37.4838,37.531,335643.0
2023-11-06 10:40:00,39.72,39.73,39.69,39.7,273821.0,37.531,37.5405,37.5027,37.5122,273821.0
2023-11-06 10:45:00,39.69,39.7,39.66,39.68,94239.0,37.5027,37.5122,37.4744,37.4933,94239.0
2023-11-06 10:50:00,39.69,39.72,39.68,39.71,47129.0,37.5027,37.531,37.4933,37.5216,47129.0
2023-11-06 10:55:00,39.7,39.73,39.7,39.73,34768.0,37.5122,37.5405,37.5122,37.5405,34768.0
2023-11-06 11:00:00,39.73,39.75,39.72,39.73,52520.0,37.5405,37.5594,37.531,37.5405,52520.0
2023-11-06 11:05:00,39.73,39.76,39.73,39.75,33229.0,37.5405,37.5688,37.5405,37.5594,33229.0
2023-11-06 11:10:00,39.75,39.75,39.72,39.73,48041.0,37.5594,37.5594,37.531,37.5405,48041.0
2023-11-06 11:15:00,39.73,39.74,39.73,39.73,35283.0,37.5405,37.5499,37.5405,37.5405,35283.0
2023-11-06 11:20:00,39.73,39.74,39.69,39.7,91022.0,37.5405,37.5499,37.5027,37.5122,91022.0
2023-11-06 11:25:00,39.7,39.72,39.69,39.7,47595.0,37.5122,37.531,37.5027,37.5122,47595.0
2023-11-06 11:30:00,39.69,39.71,39.69,39.7,30824.0,37.5027,37.5216,37.5027,37.5122,30824.0
2023-11-06 11:35:00,39.71,39.72,39.69,39.71,33604.0,37.5216,37.531,37.5027,37.5216,33604.0
2023-11-06 11:40:00,39.72,39.72,39.7,39.71,105822.0,37.531,37.531,37.5122,37.5216,105822.0
2023-11-06 11:45:00,39.7,39.71,39.68,39.7,106000.0,37.5122,37.5216,37.4933,37.5122,106000.0
2023-11-06 11:50:00,39.69,39.72,39.69,39.72,90759.0,37.5027,37.531,37.5027,37.531,90759.0
2023-11-06 11:55:00,39.72,39.74,39.71,39.72,36804.0,37.531,37.5499,37.5216,37.531,36804.0
2023-11-06 12:00:00,39.73,39.74,39.71,39.71,36730.0,37.5405,37.5499,37.5216,37.5216,36730.0
2023-11-06 12:05:00,39.71,39.73,39.7,39.73,51105.0,37.5216,37.5405,37.5122,37.5405,51105.0
2023-11-06 12:10:00,39.73,39.73,39.69,39.7,62448.0,37.5405,37.5405,37.5027,37.5122,62448.0
2023-11-06 12:15:00,39.7,39.7,39.68,39.69,22149.0,37.5122,37.5122,37.4933,37.5027,22149.0
2023-11-06 12:20:00,39.68,39.69,39.66,39.68,98362.0,37.4933,37.5027,37.4744,37.4933,98362.0
2023-11-06 12:25:00,39.68,39.69,39.67,39.68,15420.0,37.4933,37.5027,37.4838,37.4933,15420.0
2023-11-06 12:30:00,39.68,39.7,39.68,39.69,26888.0,37.4933,37.5122,37.4933,37.5027,26888.0
2023-11-06 12:35:00,39.69,39.69,39.67,39.68,18695.0,37.5027,37.5027,37.4838,37.4933,18695.0
2023-11-06 12:40:00,39.68,39.68,39.66,39.66,43019.0,37.4933,37.4933,37.4744,37.4744,43019.0
2023-11-06 12:45:00,39.66,39.67,39.65,39.66,53201.0,37.4744,37.4838,37.4649,37.4744,53201.0
2023-11-06 12:50:00,39.65,39.66,39.64,39.65,152144.0,37.4649,37.4744,37.4555,37.4649,152144.0
2023-11-06 12:55:00,39.65,39.67,39.65,39.66,22438.0,37.4649,37.4838,37.4649,37.4744,22438.0
2023-11-06 13:00:00,39.66,39.67,39.63,39.64,35447.0,37.4744,37.4838,37.446,37.4555,35447.0
2023-11-06 13:05:00,39.64,39.66,39.63,39.64,35519.0,37.4555,37.4744,37.446,37.4555,35519.0
2023-11-06 13:10:00,39.64,39.64,39.61,39.61,27540.0,37.4555,37.4555,37.4271,37.4271,27540.0
2023-11-06 13:15:00,39.62,39.62,39.59,39.59,58646.0,37.4366,37.4366,37.4082,37.4082,58646.0
2023-11-06 13:20:00,39.59,39.61,39.57,39.6,30101.0,37.4082,37.4271,37.3893,37.4177,30101.0
2023-11-06 13:25:00,39.6,39.61,39.59,39.6,25536.0,37.4177,37.4271,37.4082,37.4177,25536.0
2023-11-06 13:30:00,39.59,39.61,39.59,39.61,27151.0,37.4082,37.4271,37.4082,37.4271,27151.0
2023-11-06 13:35:00,39.6,39.63,39.6,39.62,78125.0,37.4177,37.446,37.4177,37.4366,78125.0
2023-11-06 13:40:00,39.61,39.61,39.6,39.61,17285.0,37.4271,37.4271,37.4177,37.4271,17285.0
2023-11-06 13:45:00,39.61,39.62,39.59,39.59,43084.0,37.4271,37.4366,37.4082,37.4082,43084.0
2023-11-06 13:50:00,39.6,39.6,39.57,39.58,72380.0,37.4177,37.4177,37.3893,37.3988,72380.0
2023-11-06 13:55:00,39.58,39.61,39.57,39.61,24056.0,37.3988,37.4271,37.3893,37.4271,24056.0
2023-11-06 14:00:00,39.6,39.61,39.59,39.59,45433.0,37.4177,37.4271,37.4082,37.4082,45433.0
2023-11-06 14:05:00,39.6,39.6,39.58,39.58,55272.0,37.4177,37.4177,37.3988,37.3988,55272.0
2023-11-06 14:10:00,39.59,39.59,39.56,39.56,57398.0,37.4082,37.4082,37.3799,37.3799,57398.0
2023-11-06 14:15:00,39.57,39.59,39.56,39.59,42439.0,37.3893,37.4082,37.3799,37.4082,42439.0
2023-11-06 14:20:00,39.59,39.59,39.58,39.59,93342.0,37.4082,37.4082,37.3988,37.4082,93342.0
2023-11-06 14:25:00,39.59,39.6,39.58,39.59,85876.0,37.4082,37.4177,37.3988,37.4082,85876.0
2023-11-06 14:30:00,39.59,39.62,39.59,39.61,95688.0,37.4082,37.4366,37.4082,37.4271,95688.0
2023-11-06 14:35:00,39.62,39.62,39.6,39.61,94293.0,37.4366,37.4366,37.4177,37.4271,94293.0
2023-11-06 14:40:00,39.61,39.64,39.6,39.64,186636.0,37.4271,37.4555,37.4177,37.4555,186636.0
2023-11-06 14:45:00,39.64,39.64,39.62,39.64,45611.0,37.4555,37.4555,37.4366,37.4555,45611.0
2023-11-06 14:50:00,39.63,39.64,39.63,39.64,57521.0,37.446,37.4555,37.446,37.4555,57521.0
2023-11-06 14:55:00,39.64,39.65,39.64,39.65,45728.0,37.4555,37.4649,37.4555,37.4649,45728.0
2023-11-06 15:00:00,39.64,39.65,39.64,39.65,30854.0,37.4555,37.4649,37.4555,37.4649,30854.0
2023-11-06 15:05:00,39.65,39.66,39.64,39.65,77905.0,37.4649,37.4744,37.4555,37.4649,77905.0
2023-11-06 15:10:00,39.65,39.66,39.64,39.66,185769.0,37.4649,37.4744,37.4555,37.4744,185769.0
2023-11-06 15:15:00,39.66,39.66,39.65,39.66,27919.0,37.4744,37.4744,37.4649,37.4744,27919.0
2023-11-06 15:20:00,39.66,39.66,39.65,39.66,91844.0,37.4744,37.4744,37.4649,37.4744,91844.0
2023-11-06 15:25:00,39.65,39.66,39.65,39.66,134799.0,37.4649,37.4744,37.4649,37.4744,134799.0
2023-11-06 15:30:00,39.65,39.66,39.64,39.65,180126.0,37.4649,37.4744,37.4555,37.4649,180126.0
2023-11-06 15:35:00,39.65,39.65,39.63,39.64,94334.0,37.4649,37.4649,37.446,37.4555,94334.0
2023-11-06 15:40:00,39.64,39.65,39.63,39.64,112406.0,37.4555,37.4649,37.446,37.4555,112406.0
2023-11-06 15:45:00,39.65,39.65,39.64,39.65,52611.0,37.4649,37.4649,37.4555,37.4649,52611.0
2023-11-06 15:50:00,39.65,39.65,39.63,39.64,56017.0,37.4649,37.4649,37.446,37.4555,56017.0
2023-11-06 15:55:00,39.64,39.64,39.62,39.63,173144.0,37.4555,37.4555,37.4366,37.446,173144.0
2023-11-07 09:30:00,39.53,39.53,39.36,39.37,311625.0,37.3515,37.3515,37.1909,37.2003,311625.0
2023-11-07 09:35:00,39.37,39.38,39.33,39.34,112849.0,37.2003,37.2098,37.1625,37.172,112849.0
2023-11-07 09:40:00,39.35,39.39,39.33,39.39,95400.0,37.1814,37.2192,37.1625,37.2192,95400.0
2023-11-07 09:45:00,39.39,39.39,39.36,39.38,129897.0,37.2192,37.2192,37.1909,37.2098,129897.0
2023-11-07 09:50:00,39.38,39.44,39.38,39.44,213517.0,37.2098,37.2665,37.2098,37.2665,213517.0
2023-11-07 09:55:00,39.44,39.51,39.44,39.5,193960.0,37.2665,37.3326,37.2665,37.3232,193960.0
2023-11-07 10:00:00,39.5,39.53,39.48,39.52,82578.0,37.3232,37.3515,37.3043,37.3421,82578.0
2023-11-07 10:05:00,39.51,39.52,39.46,39.47,39613.0,37.3326,37.3421,37.2854,37.2948,39613.0
2023-11-07 10:10:00,39.46,39.52,39.46,39.51,169684.0,37.2854,37.3421,37.2854,37.3326,169684.0
2023-11-07 10:15:00,39.5,39.52,39.49,39.52,85827.0,37.3232,37.3421,37.3137,37.3421,85827.0
2023-11-07 10:20:00,39.52,39.52,39.48,39.51,119286.0,37.3421,37.3421,37.3043,37.3326,119286.0
2023-11-07 10:25:00,39.51,39.54,39.5,39.53,64096.0,37.3326,37.361,37.3232,37.3515,64096.0
2023-11-07 10:30:00,39.53,39.56,39.51,39.56,71569.0,37.3515,37.3799,37.3326,37.3799,71569.0
2023-11-07 10:35:00,39.56,39.57,39.55,39.56,46311.0,37.3799,37.3893,37.3704,37.3799,46311.0
2023-11-07 10:40:00,39.56,39.58,39.55,39.57,43173.0,37.3799,37.3988,37.3704,37.3893,43173.0
2023-11-07 10:45:00,39.57,39.61,39.55,39.61,106616.0,37.3893,37.4271,37.3704,37.4271,106616.0
2023-11-07 10:50:00,39.62,39.64,39.6,39.64,130047.0,37.4366,37.4555,37.4177,37.4555,130047.0
2023-11-07 10:55:00,39.64,39.65,39.61,39.64,66408.0,37.4555,37.4649,37.4271,37.4555,66408.0
2023-11-07 11:00:00,39.64,39.64,39.61,39.62,44849.0,37.4555,37.4555,37.4271,37.4366,44849.0
2023-11-07 11:05:00,39.62,39.63,39.61,39.61,71953.0,37.4366,37.446,37.4271,37.4271,71953.0
2023-11-07 11:10:00,39.62,39.63,39.56,39.61,397369.0,37.4366,37.446,37.3799,37.4271,397369.0
2023-11-07 11:15:00,39.62,39.62,39.58,39.58,46621.0,37.4366,37.4366,37.3988,37.3988,46621.0
2023-11-07 11:20:00,39.59,39.6,39.58,39.59,154512.0,37.4082,37.4177,37.3988,37.4082,154512.0
2023-11-07 11:25:00,39.59,39.6,39.57,39.58,40559.0,37.4082,37.4177,37.3893,37.3988,40559.0
2023-11-07 11:30:00,39.58,39.62,39.58,39.61,82827.0,37.3988,37.4366,37.3988,37.4271,82827.0
2023-11-07 11:35:00,39.61,39.62,39.61,39.62,49243.0,37.4271,37.4366,37.4271,37.4366,49243.0
2023-11-07 11:40:00,39.61,39.62,39.6,39.6,78910.0,37.4271,37.4366,37.4177,37.4177,78910.0
2023-11-07 11:45:00,39.61,39.61,39.57,39.57,63591.0,37.4271,37.4271,37.3893,37.3893,63591.0
2023-11-07 11:50:00,39.58,39.58,39.56,39.57,34211.0,37.3988,37.3988,37.3799,37.3893,34211.0
2023-11-07 11:55:00,39.57,39.6,39.56,39.58,58697.0,37.3893,37.4177,37.3799,37.3988,58697.0
2023-11-07 12:00:00,39.59,39.59,39.53,39.55,132391.0,37.4082,37.4082,37.3515,37.3704,132391.0
2023-11-07 12:05:00,39.54,39.54,39.52,39.52,157870.0,37.361,37.361,37.3421,37.3421,157870.0
2023-11-07 12:10:00,39.53,39.54,39.52,39.54,27711.0,37.3515,37.361,37.3421,37.361,27711.0
2023-11-07 12:15:00,39.53,39.55,39.52,39.54,82219.0,37.3515,37.3704,37.3421,37.361,82219.0
2023-11-07 12:20:00,39.54,39.55,39.53,39.54,19205.0,37.361,37.3704,37.3515,37.361,19205.0
2023-11-07 12:25:00,39.54,39.55,39.51,39.51,41777.0,37.361,37.3704,37.3326,37.3326,41777.0
2023-11-07 12:30:00,39.52,39.53,39.49,39.53,51879.0,37.3421,37.3515,37.3137,37.3515,51879.0
2023-11-07 12:35:00,39.52,39.54,39.52,39.53,34762.0,37.3421,37.361,37.3421,37.3515,34762.0
2023-11-07 12:40:00,39.53,39.54,39.52,39.53,30299.0,37.3515,37.361,37.3421,37.3515,30299.0
2023-11-07 12:45:00,39.53,39.56,39.53,39.53,31441.0,37.3515,37.3799,37.3515,37.3515,31441.0
2023-11-07 12:50:00,39.53,39.55,39.52,39.53,25293.0,37.3515,37.3704,37.3421,37.3515,25293.0
2023-11-07 12:55:00,39.53,39.55,39.53,39.55,22744.0,37.3515,37.3704,37.3515,37.3704,22744.0
2023-11-07 13:00:00,39.55,39.57,39.54,39.57,47968.0,37.3704,37.3893,37.361,37.3893,47968.0
2023-11-07 13:05:00,39.56,39.59,39.55,39.59,42103.0,37.3799,37.4082,37.3704,37.4082,42103.0
2023-11-07 13:10:00,39.59,39.59,39.57,39.59,58355.0,37.4082,37.4082,37.3893,37.4082,58355.0
2023-11-07 13:15:00,39.59,39.6,39.58,39.59,45474.0,37.4082,37.4177,37.3988,37.4082,45474.0
2023-11-07 13:20:00,39.59,39.6,39.57,39.58,41171.0,37.4082,37.4177,37.3893,37.3988,41171.0
2023-11-07 13:25:00,39.59,39.6,39.58,39.59,48905.0,37.4082,37.4177,37.3988,37.4082,48905.0
2023-11-07 13:30:00,39.58,39.6,39.58,39.59,69790.0,37.3988,37.4177,37.3988,37.4082,69790.0
2023-11-07 13:35:00,39.59,39.61,39.59,39.61,69629.0,37.4082,37.4271,37.4082,37.4271,69629.0
2023-11-07 13:40:00,39.61,39.61,39.59,39.59,25718.0,37.4271,37.4271,37.4082,37.4082,25718.0
2023-11-07 13:45:00,39.6,39.62,39.6,39.61,89822.0,37.4177,37.4366,37.4177,37.4271,89822.0
2023-11-07 13:50:00,39.62,39.62,39.6,39.61,107404.0,37.4366,37.4366,37.4177,37.4271,107404.0
2023-11-07 13:55:00,39.62,39.62,39.59,39.6,33212.0,37.4366,37.4366,37.4082,37.4177,33212.0
2023-11-07 14:00:00,39.61,39.63,39.6,39.62,52709.0,37.4271,37.446,37.4177,37.4366,52709.0
2023-11-07 14:05:00,39.63,39.63,39.61,39.62,41072.0,37.446,37.446,37.4271,37.4366,41072.0
2023-11-07 14:10:00,39.62,39.63,39.61,39.62,57813.0,37.4366,37.446,37.4271,37.4366,57813.0
2023-11-07 14:15:00,39.63,39.63,39.62,39.63,20499.0,37.446,37.446,37.4366,37.446,20499.0
2023-11-07 14:20:00,39.63,39.64,39.62,39.63,28041.0,37.446,37.4555,37.4366,37.446,28041.0
2023-11-07 14:25:00,39.63,39.64,39.62,39.63,64769.0,37.446,37.4555,37.4366,37.446,64769.0
2023-11-07 14:30:00,39.64,39.65,39.63,39.65,33029.0,37.4555,37.4649,37.446,37.4649,33029.0
2023-11-07 14:35:00,39.65,39.66,39.64,39.64,65521.0,37.4649,37.4744,37.4555,37.4555,65521.0
2023-11-07 14:40:00,39.64,39.65,39.62,39.63,49088.0,37.4555,37.4649,37.4366,37.446,49088.0
2023-11-07 14:45:00,39.63,39.64,39.62,39.63,50882.0,37.446,37.4555,37.4366,37.446,50882.0
2023-11-07 14:50:00,39.63,39.63,39.62,39.63,69689.0,37.446,37.446,37.4366,37.446,69689.0
2023-11-07 14:55:00,39.63,39.63,39.61,39.62,48706.0,37.446,37.446,37.4271,37.4366,48706.0
2023-11-07 15:00:00,39.62,39.63,39.6,39.61,46089.0,37.4366,37.446,37.4177,37.4271,46089.0
2023-11-07 15:05:00,39.61,39.61,39.6,39.61,58363.0,37.4271,37.4271,37.4177,37.4271,58363.0
2023-11-07 15:10:00,39.6,39.63,39.6,39.63,54479.0,37.4177,37.446,37.4177,37.446,54479.0
2023-11-07 15:15:00,39.63,39.63,39.62,39.63,262314.0,37.446,37.446,37.4366,37.446,262314.0
2023-11-07 15:20:00,39.63,39.64,39.62,39.63,146261.0,37.446,37.4555,37.4366,37.446,146261.0
2023-11-07 15:25:00,39.63,39.64,39.62,39.62,26445.0,37.446,37.4555,37.4366,37.4366,26445.0
2023-11-07 15:30:00,39.63,39.64,39.62,39.64,281988.0,37.446,37.4555,37.4366,37.4555,281988.0
2023-11-07 15:35:00,39.63,39.64,39.63,39.64,63413.0,37.446,37.4555,37.446,37.4555,63413.0
2023-11-07 15:40:00,39.64,39.64,39.63,39.64,98298.0,37.4555,37.4555,37.446,37.4555,98298.0
2023-11-07 15:45:00,39.64,39.64,39.62,39.62,114183.0,37.4555,37.4555,37.4366,37.4366,114183.0
2023-11-07 15:50:00,39.63,39.63,39.62,39.62,93174.0,37.446,37.446,37.4366,37.4366,93174.0
2023-11-07 15:55:00,39.63,39.64,39.6,39.63,420543.0,37.446,37.4555,37.4177,37.446,420543.0
2023-11-08 09:30:00,39.54,39.54,39.47,39.52,263564.0,37.361,37.361,37.2948,37.3421,263564.0
2023-11-08 09:35:00,39.52,39.59,39.49,39.59,338492.0,37.3421,37.4082,37.3137,37.4082,338492.0
2023-11-08 09:40:00,39.58,39.59,39.56,39.59,178939.0,37.3988,37.4082,37.3799,37.4082,178939.0
2023-11-08 09:45:00,39.58,39.59,39.55,39.57,125923.0,37.3988,37.4082,37.3704,37.3893,125923.0
2023-11-08 09:50:00,39.57,39.65,39.56,39.64,119868.0,37.3893,37.4649,37.3799,37.4555,119868.0
2023-11-08 09:55:00,39.65,39.66,39.58,39.59,88883.0,37.4649,37.4744,37.3988,37.4082,88883.0
2023-11-08 10:00:00,39.6,39.61,39.52,39.54,418181.0,37.4177,37.4271,37.3421,37.361,418181.0
2023-11-08 10:05:00,39.54,39.58,39.51,39.58,81492.0,37.361,37.3988,37.3326,37.3988,81492.0
2023-11-08 10:10:00,39.57,39.59,39.53,39.55,170645.0,37.3893,37.4082,37.3515,37.3704,170645.0
2023-11-08 10:15:00,39.55,39.56,39.53,39.56,71963.0,37.3704,37.3799,37.3515,37.3799,71963.0
2023-11-08 10:20:00,39.56,39.56,39.5,39.52,104300.0,37.3799,37.3799,37.3232,37.3421,104300.0
2023-11-08 10:25:00,39.52,39.55,39.51,39.52,72707.0,37.3421,37.3704,37.3326,37.3421,72707.0
2023-11-08 10:30:00,39.53,39.55,39.52,39.53,29365.0,37.3515,37.3704,37.3421,37.3515,29365.0
2023-11-08 10:35:00,39.53,39.53,39.5,39.51,76710.0,37.3515,37.3515,37.3232,37.3326,76710.0
2023-11-08 10:40:00,39.51,39.52,39.48,39.5,82830.0,37.3326,37.3421,37.3043,37.3232,82830.0
2023-11-08 10:45:00,39.49,39.52,39.48,39.52,58342.0,37.3137,37.3421,37.3043,37.3421,58342.0
2023-11-08 10:50:00,39.52,39.52,39.49,39.49,61128.0,37.3421,37.3421,37.3137,37.3137,61128.0
2023-11-08 10:55:00,39.5,39.5,39.47,39.48,54592.0,37.3232,37.3232,37.2948,37.3043,54592.0
2023-11-08 11:00:00,39.48,39.49,39.46,39.47,69220.0,37.3043,37.3137,37.2854,37.2948,69220.0
2023-11-08 11:05:00,39.48,39.48,39.44,39.45,29664.0,37.3043,37.3043,37.2665,37.2759,29664.0
2023-11-08 11:10:00,39.46,39.51,39.45,39.51,55285.0,37.2854,37.3326,37.2759,37.3326,55285.0
2023-11-08 11:15:00,39.51,39.53,39.5,39.52,633777.0,37.3326,37.3515,37.3232,37.3421,633777.0
2023-11-08 11:20:00,39.52,39.53,39.49,39.5,87339.0,37.3421,37.3515,37.3137,37.3232,87339.0
2023-11-08 11:25:00,39.49,39.53,39.49,39.53,56869.0,37.3137,37.3515,37.3137,37.3515,56869.0
2023-11-08 11:30:00,39.52,39.54,39.51,39.52,193411.0,37.3421,37.361,37.3326,37.3421,193411.0
2023-11-08 11:35:00,39.53,39.54,39.51,39.51,293266.0,37.3515,37.361,37.3326,37.3326,293266.0
2023-11-08 11:40:00,39.52,39.54,39.51,39.54,53352.0,37.3421,37.361,37.3326,37.361,53352.0
2023-11-08 11:45:00,39.54,39.55,39.52,39.54,58679.0,37.361,37.3704,37.3421,37.361,58679.0
2023-11-08 11:50:00,39.54,39.54,39.51,39.52,96658.0,37.361,37.361,37.3326,37.3421,96658.0
2023-11-08 11:55:00,39.52,39.52,39.49,39.5,57454.0,37.3421,37.3421,37.3137,37.3232,57454.0
2023-11-08 12:00:00,39.51,39.51,39.46,39.48,137285.0,37.3326,37.3326,37.2854,37.3043,137285.0
2023-11-08 12:05:00,39.48,39.48,39.42,39.44,47229.0,37.3043,37.3043,37.2476,37.2665,47229.0
2023-11-08 12:10:00,39.45,39.47,39.44,39.47,79033.0,37.2759,37.2948,37.2665,37.2948,79033.0
2023-11-08 12:15:00,39.46,39.47,39.45,39.46,53426.0,37.2854,37.2948,37.2759,37.2854,53426.0
2023-11-08 12:20:00,39.45,39.47,39.45,39.45,113626.0,37.2759,37.2948,37.2759,37.2759,113626.0
2023-11-08 12:25:00,39.46,39.46,39.43,39.45,78535.0,37.2854,37.2854,37.257,37.2759,78535.0
2023-11-08 12:30:00,39.44,39.45,39.41,39.43,38562.0,37.2665,37.2759,37.2381,37.257,38562.0
2023-11-08 12:35:00,39.43,39.47,39.42,39.47,68240.0,37.257,37.2948,37.2476,37.2948,68240.0
2023-11-08 12:40:00,39.47,39.47,39.45,39.46,95285.0,37.2948,37.2948,37.2759,37.2854,95285.0
2023-11-08 12:45:00,39.46,39.47,39.44,39.45,94323.0,37.2854,37.2948,37.2665,37.2759,94323.0
2023-11-08 12:50:00,39.45,39.45,39.43,39.44,27530.0,37.2759,37.2759,37.257,37.2665,27530.0
2023-11-08 12:55:00,39.44,39.45,39.43,39.44,46028.0,37.2665,37.2759,37.257,37.2665,46028.0
2023-11-08 13:00:00,39.45,39.47,39.42,39.46,110495.0,37.2759,37.2948,37.2476,37.2854,110495.0
2023-11-08 13:05:00,39.47,39.49,39.46,39.48,75625.0,37.2948,37.3137,37.2854,37.3043,75625.0
2023-11-08 13:10:00,39.48,39.49,39.45,39.46,61435.0,37.3043,37.3137,37.2759,37.2854,61435.0
2023-11-08 13:15:00,39.46,39.46,39.43,39.44,39953.0,37.2854,37.2854,37.257,37.2665,39953.0
2023-11-08 13:20:00,39.44,39.46,39.42,39.45,97720.0,37.2665,37.2854,37.2476,37.2759,97720.0
2023-11-08 13:25:00,39.45,39.47,39.45,39.47,99374.0,37.2759,37.2948,37.2759,37.2948,99374.0
2023-11-08 13:30:00,39.47,39.48,39.46,39.47,59889.0,37.2948,37.3043,37.2854,37.2948,59889.0
2023-11-08 13:35:00,39.47,39.48,39.46,39.48,45584.0,37.2948,37.3043,37.2854,37.3043,45584.0
2023-11-08 13:40:00,39.48,39.48,39.46,39.47,28259.0,37.3043,37.3043,37.2854,37.2948,28259.0
2023-11-08 13:45:00,39.47,39.48,39.47,39.48,27201.0,37.2948,37.3043,37.2948,37.3043,27201.0
2023-11-08 13:50:00,39.48,39.48,39.46,39.47,95285.0,37.3043,37.3043,37.2854,37.2948,95285.0
2023-11-08 13:55:00,39.47,39.47,39.45,39.47,56401.0,37.2948,37.2948,37.2759,37.2948,56401.0
2023-11-08 14:00:00,39.46,39.48,39.45,39.48,44606.0,37.2854,37.3043,37.2759,37.3043,44606.0
2023-11-08 14:05:00,39.48,39.49,39.47,39.48,104257.0,37.3043,37.3137,37.2948,37.3043,104257.0
2023-11-08 14:10:00,39.48,39.48,39.46,39.47,54046.0,37.3043,37.3043,37.2854,37.2948,54046.0
2023-11-08 14:15:00,39.48,39.48,39.47,39.48,67547.0,37.3043,37.3043,37.2948,37.3043,67547.0
2023-11-08 14:20:00,39.48,39.48,39.47,39.47,31730.0,37.3043,37.3043,37.2948,37.2948,31730.0
2023-11-08 14:25:00,39.48,39.48,39.46,39.46,40549.0,37.3043,37.3043,37.2854,37.2854,40549.0
2023-11-08 14:30:00,39.46,39.47,39.44,39.45,64767.0,37.2854,37.2948,37.2665,37.2759,64767.0
2023-11-08 14:35:00,39.44,39.45,39.44,39.44,38812.0,37.2665,37.2759,37.2665,37.2665,38812.0
2023-11-08 14:40:00,39.45,39.45,39.44,39.44,33615.0,37.2759,37.2759,37.2665,37.2665,33615.0
2023-11-08 14:45:00,39.45,39.45,39.44,39.45,20074.0,37.2759,37.2759,37.2665,37.2759,20074.0
2023-11-08 14:50:00,39.44,39.45,39.43,39.44,86317.0,37.2665,37.2759,37.257,37.2665,86317.0
2023-11-08 14:55:00,39.44,39.44,39.41,39.41,141645.0,37.2665,37.2665,37.2381,37.2381,141645.0
2023-11-08 15:00:00,39.41,39.44,39.41,39.44,55244.0,37.2381,37.2665,37.2381,37.2665,55244.0
2023-11-08 15:05:00,39.44,39.44,39.43,39.44,38506.0,37.2665,37.2665,37.257,37.2665,38506.0
2023-11-08 15:10:00,39.44,39.44,39.42,39.44,51394.0,37.2665,37.2665,37.2476,37.2665,51394.0
2023-11-08 15:15:00,39.44,39.45,39.43,39.44,161299.0,37.2665,37.2759,37.257,37.2665,161299.0
2023-11-08 15:20:00,39.44,39.45,39.43,39.44,106329.0,37.2665,37.2759,37.257,37.2665,106329.0
2023-11-08 15:25:00,39.45,39.45,39.43,39.44,292389.0,37.2759,37.2759,37.257,37.2665,292389.0
2023-11-08 15:30:00,39.44,39.44,39.43,39.43,34598.0,37.2665,37.2665,37.257,37.257,34598.0
2023-11-08 15:35:00,39.44,39.44,39.43,39.44,46437.0,37.2665,37.2665,37.257,37.2665,46437.0
2023-11-08 15:40:00,39.44,39.46,39.43,39.46,84437.0,37.2665,37.2854,37.257,37.2854,84437.0
2023-11-08 15:45:00,39.46,39.46,39.45,39.45,108516.0,37.2854,37.2854,37.2759,37.2759,108516.0
2023-11-08 15:50:00,39.45,39.46,39.45,39.45,219803.0,37.2759,37.2854,37.2759,37.2759,219803.0
2023-11-08 15:55:00,39.45,39.46,39.44,39.45,286836.0,37.2759,37.2854,37.2665,37.2759,286836.0
2023-11-09 09:30:00,39.44,39.45,39.36,39.39,173644.0,37.2665,37.2759,37.1909,37.2192,173644.0
2023-11-09 09:35:00,39.39,39.41,39.36,39.4,66202.0,37.2192,37.2381,37.1909,37.2287,66202.0
2023-11-09 09:40:00,39.4,39.47,39.39,39.47,75710.0,37.2287,37.2948,37.2192,37.2948,75710.0
2023-11-09 09:45:00,39.47,39.47,39.43,39.46,97904.0,37.2948,37.2948,37.257,37.2854,97904.0
2023-11-09 09:50:00,39.46,39.51,39.43,39.49,75487.0,37.2854,37.3326,37.257,37.3137,75487.0
2023-11-09 09:55:00,39.49,39.53,39.48,39.52,64522.0,37.3137,37.3515,37.3043,37.3421,64522.0
2023-11-09 10:00:00,39.52,39.53,39.46,39.47,62043.0,37.3421,37.3515,37.2854,37.2948,62043.0
2023-11-09 10:05:00,39.46,39.47,39.42,39.46,37014.0,37.2854,37.2948,37.2476,37.2854,37014.0
2023-11-09 10:10:00,39.45,39.47,39.43,39.47,94060.0,37.2759,37.2948,37.257,37.2948,94060.0
2023-11-09 10:15:00,39.46,39.49,39.44,39.44,63166.0,37.2854,37.3137,37.2665,37.2665,63166.0
2023-11-09 10:20:00,39.44,39.46,39.43,39.45,44189.0,37.2665,37.2854,37.257,37.2759,44189.0
2023-11-09 10:25:00,39.45,39.45,39.42,39.44,141307.0,37.2759,37.2759,37.2476,37.2665,141307.0
2023-11-09 10:30:00,39.43,39.43,39.4,39.41,177382.0,37.257,37.257,37.2287,37.2381,177382.0
2023-11-09 10:35:00,39.42,39.45,39.4,39.43,71567.0,37.2476,37.2759,37.2287,37.257,71567.0
2023-11-09 10:40:00,39.42,39.43,39.39,39.43,57084.0,37.2476,37.257,37.2192,37.257,57084.0
2023-11-09 10:45:00,39.43,39.44,39.41,39.41,83621.0,37.257,37.2665,37.2381,37.2381,83621.0
2023-11-09 10:50:00,39.42,39.45,39.41,39.43,121902.0,37.2476,37.2759,37.2381,37.257,121902.0
2023-11-09 10:55:00,39.43,39.44,39.42,39.44,51493.0,37.257,37.2665,37.2476,37.2665,51493.0
2023-11-09 11:00:00,39.44,39.45,39.42,39.43,57826.0,37.2665,37.2759,37.2476,37.257,57826.0
2023-11-09 11:05:00,39.44,39.46,39.43,39.44,51619.0,37.2665,37.2854,37.257,37.2665,51619.0
2023-11-09 11:10:00,39.45,39.47,39.45,39.46,22083.0,37.2759,37.2948,37.2759,37.2854,22083.0
2023-11-09 11:15:00,39.45,39.47,39.45,39.46,31392.0,37.2759,37.2948,37.2759,37.2854,31392.0
2023-11-09 11:20:00,39.46,39.46,39.43,39.43,30809.0,37.2854,37.2854,37.257,37.257,30809.0
2023-11-09 11:25:00,39.44,39.44,39.42,39.44,19341.0,37.2665,37.2665,37.2476,37.2665,19341.0
2023-11-09 11:30:00,39.43,39.44,39.41,39.44,42349.0,37.257,37.2665,37.2381,37.2665,42349.0
2023-11-09 11:35:00,39.44,39.45,39.42,39.44,88280.0,37.2665,37.2759,37.2476,37.2665,88280.0
2023-11-09 11:40:00,39.44,39.45,39.43,39.44,23908.0,37.2665,37.2759,37.257,37.2665,23908.0
2023-11-09 11:45:00,39.45,39.46,39.43,39.44,78944.0,37.2759,37.2854,37.257,37.2665,78944.0
2023-11-09 11:50:00,39.44,39.45,39.43,39.45,62513.0,37.2665,37.2759,37.257,37.2759,62513.0
2023-11-09 11:55:00,39.44,39.44,39.41,39.41,49341.0,37.2665,37.2665,37.2381,37.2381,49341.0
2023-11-09 12:00:00,39.41,39.41,39.39,39.41,74976.0,37.2381,37.2381,37.2192,37.2381,74976.0
2023-11-09 12:05:00,39.4,39.42,39.4,39.41,17740.0,37.2287,37.2476,37.2287,37.2381,17740.0
2023-11-09 12:10:00,39.41,39.42,39.38,39.39,68963.0,37.2381,37.2476,37.2098,37.2192,68963.0
2023-11-09 12:15:00,39.39,39.39,39.37,39.38,100548.0,37.2192,37.2192,37.2003,37.2098,100548.0
2023-11-09 12:20:00,39.37,39.39,39.37,39.38,108078.0,37.2003,37.2192,37.2003,37.2098,108078.0
2023-11-09 12:25:00,39.38,39.38,39.35,39.37,134390.0,37.2098,37.2098,37.1814,37.2003,134390.0
2023-11-09 12:30:00,39.36,39.37,39.34,39.34,43921.0,37.1909,37.2003,37.172,37.172,43921.0
2023-11-09 12:35:00,39.34,39.36,39.33,39.33,119172.0,37.172,37.1909,37.1625,37.1625,119172.0
2023-11-09 12:40:00,39.34,39.36,39.33,39.34,62291.0,37.172,37.1909,37.1625,37.172,62291.0
2023-11-09 12:45:00,39.35,39.37,39.35,39.37,35962.0,37.1814,37.2003,37.1814,37.2003,35962.0
2023-11-09 12:50:00,39.38,39.39,39.36,39.38,56939.0,37.2098,37.2192,37.1909,37.2098,56939.0
2023-11-09 12:55:00,39.37,39.38,39.37,39.38,28074.0,37.2003,37.2098,37.2003,37.2098,28074.0
2023-11-09 13:00:00,39.38,39.38,39.22,39.25,260388.0,37.2098,37.2098,37.0586,37.0869,260388.0
2023-11-09 13:05:00,39.26,39.27,39.18,39.21,182051.0,37.0964,37.1058,37.0208,37.0492,182051.0
2023-11-09 13:10:00,39.22,39.31,39.2,39.31,227641.0,37.0586,37.1436,37.0397,37.1436,227641.0
2023-11-09 13:15:00,39.3,39.3,39.26,39.29,103994.0,37.1342,37.1342,37.0964,37.1247,103994.0
2023-11-09 13:20:00,39.28,39.34,39.27,39.33,52640.0,37.1153,37.172,37.1058,37.1625,52640.0
2023-11-09 13:25:00,39.33,39.34,39.31,39.32,51850.0,37.1625,37.172,37.1436,37.1531,51850.0
2023-11-09 13:30:00,39.33,39.33,39.28,39.3,30265.0,37.1625,37.1625,37.1153,37.1342,30265.0
2023-11-09 13:35:00,39.31,39.32,39.28,39.29,62204.0,37.1436,37.1531,37.1153,37.1247,62204.0
2023-11-09 13:40:00,39.29,39.29,39.24,39.25,55605.0,37.1247,37.1247,37.0775,37.0869,55605.0
2023-11-09 13:45:00,39.25,39.27,39.24,39.25,59453.0,37.0869,37.1058,37.0775,37.0869,59453.0
2023-11-09 13:50:00,39.26,39.26,39.24,39.25,96499.0,37.0964,37.0964,37.0775,37.0869,96499.0
2023-11-09 13:55:00,39.25,39.27,39.22,39.23,25395.0,37.0869,37.1058,37.0586,37.0681,25395.0
2023-11-09 14:00:00,39.23,39.24,39.14,39.16,404337.0,37.0681,37.0775,36.983,37.0019,404337.0
2023-11-09 14:05:00,39.16,39.19,39.12,39.19,68049.0,37.0019,37.0303,36.9641,37.0303,68049.0
2023-11-09 14:10:00,39.18,39.18,39.14,39.15,61010.0,37.0208,37.0208,36.983,36.9925,61010.0
2023-11-09 14:15:00,39.14,39.15,39.11,39.12,64684.0,36.983,36.9925,36.9547,36.9641,64684.0
2023-11-09 14:20:00,39.12,39.16,39.11,39.16,64488.0,36.9641,37.0019,36.9547,37.0019,64488.0
2023-11-09 14:25:00,39.15,39.19,39.15,39.16,46816.0,36.9925,37.0303,36.9925,37.0019,46816.0
2023-11-09 14:30:00,39.15,39.17,39.12,39.14,59861.0,36.9925,37.0114,36.9641,36.983,59861.0
2023-11-09 14:35:00,39.14,39.14,39.1,39.12,90136.0,36.983,36.983,36.9452,36.9641,90136.0
2023-11-09 14:40:00,39.11,39.12,39.07,39.08,66796.0,36.9547,36.9641,36.9169,36.9263,66796.0
2023-11-09 14:45:00,39.08,39.12,39.08,39.11,87826.0,36.9263,36.9641,36.9263,36.9547,87826.0
2023-11-09 14:50:00,39.11,39.11,39.08,39.09,92570.0,36.9547,36.9547,36.9263,36.9358,92570.0
2023-11-09 14:55:00,39.09,39.1,39.08,39.09,30951.0,36.9358,36.9452,36.9263,36.9358,30951.0
2023-11-09 15:00:00,39.09,39.11,39.07,39.11,59247.0,36.9358,36.9547,36.9169,36.9547,59247.0
2023-11-09 15:05:00,39.1,39.13,39.09,39.12,37014.0,36.9452,36.9736,36.9358,36.9641,37014.0
2023-11-09 15:10:00,39.13,39.14,39.12,39.13,81674.0,36.9736,36.983,36.9641,36.9736,81674.0
2023-11-09 15:15:00,39.12,39.13,39.11,39.12,37452.0,36.9641,36.9736,36.9547,36.9641,37452.0
2023-11-09 15:20:00,39.12,39.13,39.09,39.11,92112.0,36.9641,36.9736,36.9358,36.9547,92112.0
2023-11-09 15:25:00,39.11,39.13,39.1,39.11,34458.0,36.9547,36.9736,36.9452,36.9547,34458.0
2023-11-09 15:30:00,39.1,39.12,39.09,39.1,51492.0,36.9452,36.9641,36.9358,36.9452,51492.0
2023-11-09 15:35:00,39.09,39.1,39.07,39.08,150304.0,36.9358,36.9452,36.9169,36.9263,150304.0
2023-11-09 15:40:00,39.08,39.09,39.07,39.08,74548.0,36.9263,36.9358,36.9169,36.9263,74548.0
2023-11-09 15:45:00,39.09,39.09,39.07,39.09,103994.0,36.9358,36.9358,36.9169,36.9358,103994.0
2023-11-09 15:50:00,39.09,39.1,39.08,39.1,51183.0,36.9358,36.9452,36.9263,36.9452,51183.0
2023-11-09 15:55:00,39.09,39.11,39.09,39.1,152545.0,36.9358,36.9547,36.9358,36.9452,152545.0
2023-11-10 09:30:00,39.17,39.18,39.1,39.12,201176.0,37.0114,37.0208,36.9452,36.9641,201176.0
2023-11-10 09:35:00,39.11,39.19,39.1,39.19,93014.0,36.9547,37.0303,36.9452,37.0303,93014.0
2023-11-10 09:40:00,39.2,39.21,39.13,39.19,97814.0,37.0397,37.0492,36.9736,37.0303,97814.0
2023-11-10 09:45:00,39.2,39.23,39.19,39.21,89096.0,37.0397,37.0681,37.0303,37.0492,89096.0
2023-11-10 09:50:00,39.21,39.22,39.17,39.21,112168.0,37.0492,37.0586,37.0114,37.0492,112168.0
2023-11-10 09:55:00,39.2,39.21,39.17,39.18,126662.0,37.0397,37.0492,37.0114,37.0208,126662.0
2023-11-10 10:00:00,39.17,39.18,39.1,39.12,443354.0,37.0114,37.0208,36.9452,36.9641,443354.0
2023-11-10 10:05:00,39.12,39.18,39.1,39.15,98384.0,36.9641,37.0208,36.9452,36.9925,98384.0
2023-11-10 10:10:00,39.14,39.19,39.13,39.18,88467.0,36.983,37.0303,36.9736,37.0208,88467.0
2023-11-10 10:15:00,39.17,39.18,39.14,39.18,76496.0,37.0114,37.0208,36.983,37.0208,76496.0
2023-11-10 10:20:00,39.17,39.18,39.15,39.15,89076.0,37.0114,37.0208,36.9925,36.9925,89076.0
2023-11-10 10:25:00,39.16,39.16,39.09,39.12,60829.0,37.0019,37.0019,36.9358,36.9641,60829.0
2023-11-10 10:30:00,39.12,39.14,39.1,39.12,174255.0,36.9641,36.983,36.9452,36.9641,174255.0
2023-11-10 10:35:00,39.11,39.15,39.1,39.11,134897.0,36.9547,36.9925,36.9452,36.9547,134897.0
2023-11-10 10:40:00,39.11,39.12,39.1,39.12,30913.0,36.9547,36.9641,36.9452,36.9641,30913.0
2023-11-10 10:45:00,39.12,39.16,39.1,39.13,65882.0,36.9641,37.0019,36.9452,36.9736,65882.0
2023-11-10 10:50:00,39.13,39.16,39.13,39.15,97275.0,36.9736,37.0019,36.9736,36.9925,97275.0
2023-11-10 10:55:00,39.16,39.19,39.14,39.18,45850.0,37.0019,37.0303,36.983,37.0208,45850.0
2023-11-10 11:00:00,39.18,39.21,39.17,39.2,56620.0,37.0208,37.0492,37.0114,37.0397,56620.0
2023-11-10 11:05:00,39.21,39.23,39.2,39.2,58491.0,37.0492,37.0681,37.0397,37.0397,58491.0
2023-11-10 11:10:00,39.2,39.23,39.2,39.23,30674.0,37.0397,37.0681,37.0397,37.0681,30674.0
2023-11-10 11:15:00,39.24,39.24,39.21,39.23,57696.0,37.0775,37.0775,37.0492,37.0681,57696.0
2023-11-10 11:20:00,39.23,39.24,39.21,39.23,53837.0,37.0681,37.0775,37.0492,37.0681,53837.0
2023-11-10 11:25:00,39.23,39.24,39.21,39.22,24966.0,37.0681,37.0775,37.0492,37.0586,24966.0
2023-11-10 11:30:00,39.23,39.23,39.21,39.22,23367.0,37.0681,37.0681,37.0492,37.0586,23367.0
2023-11-10 11:35:00,39.21,39.23,39.19,39.22,63660.0,37.0492,37.0681,37.0303,37.0586,63660.0
2023-11-10 11:40:00,39.23,39.25,39.22,39.25,39438.0,37.0681,37.0869,37.0586,37.0869,39438.0
2023-11-10 11:45:00,39.25,39.26,39.24,39.24,55886.0,37.0869,37.0964,37.0775,37.0775,55886.0
2023-11-10 11:50:00,39.24,39.27,39.23,39.26,21564.0,37.0775,37.1058,37.0681,37.0964,21564.0
2023-11-10 11:55:00,39.26,39.27,39.25,39.26,35093.0,37.0964,37.1058,37.0869,37.0964,35093.0
2023-11-10 12:00:00,39.26,39.28,39.25,39.27,40414.0,37.0964,37.1153,37.0869,37.1058,40414.0
2023-11-10 12:05:00,39.27,39.28,39.26,39.28,57573.0,37.1058,37.1153,37.0964,37.1153,57573.0
2023-11-10 12:10:00,39.28,39.28,39.25,39.27,108598.0,37.1153,37.1153,37.0869,37.1058,108598.0
2023-11-10 12:15:00,39.27,39.27,39.26,39.26,35176.0,37.1058,37.1058,37.0964,37.0964,35176.0
2023-11-10 12:20:00,39.27,39.27,39.26,39.27,22907.0,37.1058,37.1058,37.0964,37.1058,22907.0
2023-11-10 12:25:00,39.27,39.28,39.26,39.27,687433.0,37.1058,37.1153,37.0964,37.1058,687433.0
2023-11-10 12:30:00,39.27,39.31,39.27,39.3,63536.0,37.1058,37.1436,37.1058,37.1342,63536.0
2023-11-10 12:35:00,39.31,39.33,39.3,39.33,79275.0,37.1436,37.1625,37.1342,37.1625,79275.0
2023-11-10 12:40:00,39.32,39.33,39.31,39.33,50601.0,37.1531,37.1625,37.1436,37.1625,50601.0
2023-11-10 12:45:00,39.33,39.33,39.3,39.3,45882.0,37.1625,37.1625,37.1342,37.1342,45882.0
2023-11-10 12:50:00,39.31,39.33,39.3,39.33,45180.0,37.1436,37.1625,37.1342,37.1625,45180.0
2023-11-10 12:55:00,39.33,39.33,39.3,39.31,44036.0,37.1625,37.1625,37.1342,37.1436,44036.0
2023-11-10 13:00:00,39.3,39.32,39.3,39.32,40552.0,37.1342,37.1531,37.1342,37.1531,40552.0
2023-11-10 13:05:00,39.32,39.32,39.3,39.3,34714.0,37.1531,37.1531,37.1342,37.1342,34714.0
2023-11-10 13:10:00,39.31,39.31,39.29,39.3,36478.0,37.1436,37.1436,37.1247,37.1342,36478.0
2023-11-10 13:15:00,39.3,39.31,39.28,39.3,40458.0,37.1342,37.1436,37.1153,37.1342,40458.0
2023-11-10 13:20:00,39.3,39.33,39.3,39.33,78643.0,37.1342,37.1625,37.1342,37.1625,78643.0
2023-11-10 13:25:00,39.33,39.34,39.32,39.33,42686.0,37.1625,37.172,37.1531,37.1625,42686.0
2023-11-10 13:30:00,39.33,39.34,39.32,39.33,28082.0,37.1625,37.172,37.1531,37.1625,28082.0
2023-11-10 13:35:00,39.34,39.34,39.32,39.34,54150.0,37.172,37.172,37.1531,37.172,54150.0
2023-11-10 13:40:00,39.34,39.34,39.33,39.34,29379.0,37.172,37.172,37.1625,37.172,29379.0
2023-11-10 13:45:00,39.34,39.36,39.33,39.35,95401.0,37.172,37.1909,37.1625,37.1814,95401.0
2023-11-10 13:50:00,39.35,39.36,39.34,39.35,38638.0,37.1814,37.1909,37.172,37.1814,38638.0
2023-11-10 13:55:00,39.34,39.36,39.33,39.36,245174.0,37.172,37.1909,37.1625,37.1909,245174.0
2023-11-10 14:00:00,39.35,39.36,39.34,39.35,45740.0,37.1814,37.1909,37.172,37.1814,45740.0
2023-11-10 14:05:00,39.34,39.37,39.34,39.37,33862.0,37.172,37.2003,37.172,37.2003,33862.0
2023-11-10 14:10:00,39.37,39.38,39.36,39.38,31586.0,37.2003,37.2098,37.1909,37.2098,31586.0
2023-11-10 14:15:00,39.38,39.38,39.36,39.37,69456.0,37.2098,37.2098,37.1909,37.2003,69456.0
2023-11-10 14:20:00,39.37,39.38,39.36,39.37,36225.0,37.2003,37.2098,37.1909,37.2003,36225.0
2023-11-10 14:25:00,39.37,39.37,39.35,39.36,85671.0,37.2003,37.2003,37.1814,37.1909,85671.0
2023-11-10 14:30:00,39.35,39.36,39.33,39.34,87066.0,37.1814,37.1909,37.1625,37.172,87066.0
2023-11-10 14:35:00,39.34,39.35,39.34,39.34,56479.0,37.172,37.1814,37.172,37.172,56479.0
2023-11-10 14:40:00,39.35,39.35,39.34,39.35,36805.0,37.1814,37.1814,37.172,37.1814,36805.0
2023-11-10 14:45:00,39.35,39.35,39.33,39.34,73725.0,37.1814,37.1814,37.1625,37.172,73725.0
2023-11-10 14:50:00,39.34,39.35,39.33,39.34,72074.0,37.172,37.1814,37.1625,37.172,72074.0
2023-11-10 14:55:00,39.33,39.34,39.32,39.33,25838.0,37.1625,37.172,37.1531,37.1625,25838.0
2023-11-10 15:00:00,39.34,39.35,39.33,39.33,81432.0,37.172,37.1814,37.1625,37.1625,81432.0
2023-11-10 15:05:00,39.34,39.35,39.33,39.35,27590.0,37.172,37.1814,37.1625,37.1814,27590.0
2023-11-10 15:10:00,39.35,39.36,39.34,39.34,29026.0,37.1814,37.1909,37.172,37.172,29026.0
2023-11-10 15:15:00,39.34,39.35,39.34,39.35,51367.0,37.172,37.1814,37.172,37.1814,51367.0
2023-11-10 15:20:00,39.36,39.36,39.35,39.36,82431.0,37.1909,37.1909,37.1814,37.1909,82431.0
2023-11-10 15:25:00,39.35,39.37,39.35,39.37,81157.0,37.1814,37.2003,37.1814,37.2003,81157.0
2023-11-10 15:30:00,39.37,39.37,39.36,39.37,24350.0,37.2003,37.2003,37.1909,37.2003,24350.0
2023-11-10 15:35:00,39.37,39.38,39.36,39.37,130344.0,37.2003,37.2098,37.1909,37.2003,130344.0
2023-11-10 15:40:00,39.37,39.37,39.36,39.37,46493.0,37.2003,37.2003,37.1909,37.2003,46493.0
2023-11-10 15:45:00,39.36,39.38,39.36,39.38,63983.0,37.1909,37.2098,37.1909,37.2098,63983.0
2023-11-10 15:50:00,39.38,39.39,39.37,39.38,102654.0,37.2098,37.2192,37.2003,37.2098,102654.0
2023-11-10 15:55:00,39.38,39.39,39.36,39.39,138165.0,37.2098,37.2192,37.1909,37.2192,138165.0
2023-11-13 09:30:00,39.32,39.38,39.28,39.29,254139.0,37.1531,37.2098,37.1153,37.1247,254139.0
2023-11-13 09:35:00,39.29,39.3,39.27,39.3,160272.0,37.1247,37.1342,37.1058,37.1342,160272.0
2023-11-13 09:40:00,39.3,39.33,39.29,39.3,178412.0,37.1342,37.1625,37.1247,37.1342,178412.0
2023-11-13 09:45:00,39.3,39.32,39.28,39.3,137820.0,37.1342,37.1531,37.1153,37.1342,137820.0
2023-11-13 09:50:00,39.29,39.32,39.27,39.27,71419.0,37.1247,37.1531,37.1058,37.1058,71419.0
2023-11-13 09:55:00,39.27,39.29,39.25,39.28,51242.0,37.1058,37.1247,37.0869,37.1153,51242.0
2023-11-13 10:00:00,39.27,39.32,39.26,39.29,151731.0,37.1058,37.1531,37.0964,37.1247,151731.0
2023-11-13 10:05:00,39.3,39.32,39.28,39.29,51454.0,37.1342,37.1531,37.1153,37.1247,51454.0
2023-11-13 10:10:00,39.29,39.31,39.27,39.31,122545.0,37.1247,37.1436,37.1058,37.1436,122545.0
2023-11-13 10:15:00,39.31,39.34,39.28,39.34,77383.0,37.1436,37.172,37.1153,37.172,77383.0
2023-11-13 10:20:00,39.33,39.35,39.32,39.33,79438.0,37.1625,37.1814,37.1531,37.1625,79438.0
2023-11-13 10:25:00,39.32,39.35,39.31,39.34,75230.0,37.1531,37.1814,37.1436,37.172,75230.0
2023-11-13 10:30:00,39.34,39.35,39.33,39.34,71579.0,37.172,37.1814,37.1625,37.172,71579.0
2023-11-13 10:35:00,39.35,39.36,39.33,39.33,53419.0,37.1814,37.1909,37.1625,37.1625,53419.0
2023-11-13 10:40:00,39.34,39.36,39.34,39.36,64939.0,37.172,37.1909,37.172,37.1909,64939.0
2023-11-13 10:45:00,39.36,39.39,39.36,39.38,134576.0,37.1909,37.2192,37.1909,37.2098,134576.0
2023-11-13 10:50:00,39.38,39.44,39.37,39.43,143224.0,37.2098,37.2665,37.2003,37.257,143224.0
2023-11-13 10:55:00,39.43,39.45,39.42,39.45,56413.0,37.257,37.2759,37.2476,37.2759,56413.0
2023-11-13 11:00:00,39.45,39.46,39.43,39.44,58810.0,37.2759,37.2854,37.257,37.2665,58810.0
2023-11-13 11:05:00,39.43,39.47,39.42,39.47,86649.0,37.257,37.2948,37.2476,37.2948,86649.0
2023-11-13 11:10:00,39.46,39.49,39.46,39.48,24747.0,37.2854,37.3137,37.2854,37.3043,24747.0
2023-11-13 11:15:00,39.48,39.49,39.46,39.49,269282.0,37.3043,37.3137,37.2854,37.3137,269282.0
2023-11-13 11:20:00,39.48,39.5,39.47,39.5,42494.0,37.3043,37.3232,37.2948,37.3232,42494.0
2023-11-13 11:25:00,39.5,39.51,39.49,39.5,38450.0,37.3232,37.3326,37.3137,37.3232,38450.0
2023-11-13 11:30:00,39.5,39.52,39.49,39.51,51736.0,37.3232,37.3421,37.3137,37.3326,51736.0
2023-11-13 11:35:00,39.51,39.53,39.5,39.52,63952.0,37.3326,37.3515,37.3232,37.3421,63952.0
2023-11-13 11:40:00,39.52,39.57,39.51,39.57,98486.0,37.3421,37.3893,37.3326,37.3893,98486.0
2023-11-13 11:45:00,39.57,39.59,39.55,39.55,164976.0,37.3893,37.4082,37.3704,37.3704,164976.0
2023-11-13 11:50:00,39.55,39.56,39.53,39.54,25091.0,37.3704,37.3799,37.3515,37.361,25091.0
2023-11-13 11:55:00,39.55,39.55,39.53,39.54,83816.0,37.3704,37.3704,37.3515,37.361,83816.0
2023-11-13 12:00:00,39.54,39.54,39.52,39.52,66969.0,37.361,37.361,37.3421,37.3421,66969.0
2023-11-13 12:05:00,39.52,39.53,39.51,39.52,142724.0,37.3421,37.3515,37.3326,37.3421,142724.0
2023-11-13 12:10:00,39.52,39.53,39.49,39.52,181248.0,37.3421,37.3515,37.3137,37.3421,181248.0
2023-11-13 12:15:00,39.51,39.52,39.5,39.51,145054.0,37.3326,37.3421,37.3232,37.3326,145054.0
2023-11-13 12:20:00,39.5,39.53,39.5,39.53,34265.0,37.3232,37.3515,37.3232,37.3515,34265.0
2023-11-13 12:25:00,39.52,39.53,39.51,39.52,36178.0,37.3421,37.3515,37.3326,37.3421,36178.0
2023-11-13 12:30:00,39.52,39.52,39.49,39.5,38923.0,37.3421,37.3421,37.3137,37.3232,38923.0
2023-11-13 12:35:00,39.51,39.51,39.5,39.51,51455.0,37.3326,37.3326,37.3232,37.3326,51455.0
2023-11-13 12:40:00,39.51,39.51,39.49,39.5,39270.0,37.3326,37.3326,37.3137,37.3232,39270.0
2023-11-13 12:45:00,39.49,39.49,39.47,39.48,38849.0,37.3137,37.3137,37.2948,37.3043,38849.0
2023-11-13 12:50:00,39.48,39.49,39.47,39.49,80415.0,37.3043,37.3137,37.2948,37.3137,80415.0
2023-11-13 12:55:00,39.48,39.5,39.47,39.49,53107.0,37.3043,37.3232,37.2948,37.3137,53107.0
2023-11-13 13:00:00,39.49,39.5,39.49,39.5,28079.0,37.3137,37.3232,37.3137,37.3232,28079.0
2023-11-13 13:05:00,39.5,39.5,39.47,39.48,88966.0,37.3232,37.3232,37.2948,37.3043,88966.0
2023-11-13 13:10:00,39.47,39.5,39.47,39.5,54719.0,37.2948,37.3232,37.2948,37.3232,54719.0
2023-11-13 13:15:00,39.5,39.51,39.49,39.5,34890.0,37.3232,37.3326,37.3137,37.3232,34890.0
2023-11-13 13:20:00,39.5,39.51,39.48,39.5,42184.0,37.3232,37.3326,37.3043,37.3232,42184.0
2023-11-13 13:25:00,39.5,39.5,39.48,39.48,21285.0,37.3232,37.3232,37.3043,37.3043,21285.0
2023-11-13 13:30:00,39.48,39.49,39.47,39.48,49472.0,37.3043,37.3137,37.2948,37.3043,49472.0
2023-11-13 13:35:00,39.48,39.5,39.47,39.5,46035.0,37.3043,37.3232,37.2948,37.3232,46035.0
2023-11-13 13:40:00,39.51,39.53,39.5,39.53,34673.0,37.3326,37.3515,37.3232,37.3515,34673.0
2023-11-13 13:45:00,39.53,39.54,39.53,39.54,29985.0,37.3515,37.361,37.3515,37.361,29985.0
2023-11-13 13:50:00,39.54,39.54,39.5,39.5,106269.0,37.361,37.361,37.3232,37.3232,106269.0
2023-11-13 13:55:00,39.51,39.51,39.49,39.51,61375.0,37.3326,37.3326,37.3137,37.3326,61375.0
2023-11-13 14:00:00,39.51,39.51,39.49,39.5,79576.0,37.3326,37.3326,37.3137,37.3232,79576.0
2023-11-13 14:05:00,39.5,39.5,39.48,39.5,94129.0,37.3232,37.3232,37.3043,37.3232,94129.0
2023-11-13 14:10:00,39.5,39.5,39.49,39.5,51614.0,37.3232,37.3232,37.3137,37.3232,51614.0
2023-11-13 14:15:00,39.5,39.5,39.47,39.47,73611.0,37.3232,37.3232,37.2948,37.2948,73611.0
2023-11-13 14:20:00,39.47,39.48,39.47,39.48,73250.0,37.2948,37.3043,37.2948,37.3043,73250.0
2023-11-13 14:25:00,39.48,39.48,39.47,39.48,202367.0,37.3043,37.3043,37.2948,37.3043,202367.0
2023-11-13 14:30:00,39.48,39.49,39.47,39.48,87604.0,37.3043,37.3137,37.2948,37.3043,87604.0
2023-11-13 14:35:00,39.48,39.5,39.47,39.5,56036.0,37.3043,37.3232,37.2948,37.3232,56036.0
2023-11-13 14:40:00,39.5,39.5,39.49,39.49,29655.0,37.3232,37.3232,37.3137,37.3137,29655.0
2023-11-13 14:45:00,39.49,39.5,39.49,39.5,73788.0,37.3137,37.3232,37.3137,37.3232,73788.0
2023-11-13 14:50:00,39.49,39.49,39.47,39.47,104532.0,37.3137,37.3137,37.2948,37.2948,104532.0
2023-11-13 14:55:00,39.48,39.48,39.47,39.48,40640.0,37.3043,37.3043,37.2948,37.3043,40640.0
2023-11-13 15:00:00,39.47,39.49,39.47,39.48,118834.0,37.2948,37.3137,37.2948,37.3043,118834.0
2023-11-13 15:05:00,39.48,39.49,39.48,39.48,43914.0,37.3043,37.3137,37.3043,37.3043,43914.0
2023-11-13 15:10:00,39.48,39.5,39.47,39.5,83164.0,37.3043,37.3232,37.2948,37.3232,83164.0
2023-11-13 15:15:00,39.5,39.5,39.49,39.5,53872.0,37.3232,37.3232,37.3137,37.3232,53872.0
2023-11-13 15:20:00,39.5,39.5,39.48,39.48,54297.0,37.3232,37.3232,37.3043,37.3043,54297.0
2023-11-13 15:25:00,39.48,39.49,39.48,39.48,40969.0,37.3043,37.3137,37.3043,37.3043,40969.0
2023-11-13 15:30:00,39.48,39.49,39.48,39.48,49342.0,37.3043,37.3137,37.3043,37.3043,49342.0
2023-11-13 15:35:00,39.49,39.49,39.48,39.49,109610.0,37.3137,37.3137,37.3043,37.3137,109610.0
2023-11-13 15:40:00,39.48,39.5,39.48,39.5,74156.0,37.3043,37.3232,37.3043,37.3232,74156.0
2023-11-13 15:45:00,39.49,39.5,39.49,39.49,86248.0,37.3137,37.3232,37.3137,37.3137,86248.0
2023-11-13 15:50:00,39.5,39.5,39.47,39.48,77805.0,37.3232,37.3232,37.2948,37.3043,77805.0
2023-11-13 15:55:00,39.48,39.48,39.45,39.46,117317.0,37.3043,37.3043,37.2759,37.2854,117317.0
2023-11-14 09:30:00,39.95,40.06,39.92,40.06,326867.0,37.7484,37.8523,37.72,37.8523,326867.0
2023-11-14 09:35:00,40.06,40.1,40.05,40.09,134950.0,37.8523,37.8901,37.8429,37.8807,134950.0
2023-11-14 09:40:00,40.08,40.1,40.03,40.1,117981.0,37.8712,37.8901,37.824,37.8901,117981.0
2023-11-14 09:45:00,40.1,40.13,40.07,40.07,148297.0,37.8901,37.9185,37.8618,37.8618,148297.0
2023-11-14 09:50:00,40.07,40.11,40.04,40.1,172997.0,37.8618,37.8996,37.8334,37.8901,172997.0
2023-11-14 09:55:00,40.09,40.14,40.09,40.12,89501.0,37.8807,37.9279,37.8807,37.909,89501.0
2023-11-14 10:00:00,40.12,40.14,40.1,40.13,152277.0,37.909,37.9279,37.8901,37.9185,152277.0
2023-11-14 10:05:00,40.13,40.14,40.08,40.11,44311.0,37.9185,37.9279,37.8712,37.8996,44311.0
2023-11-14 10:10:00,40.11,40.17,40.11,40.15,200504.0,37.8996,37.9562,37.8996,37.9374,200504.0
2023-11-14 10:15:00,40.15,40.16,40.13,40.15,135225.0,37.9374,37.9468,37.9185,37.9374,135225.0
2023-11-14 10:20:00,40.14,40.2,40.14,40.2,102454.0,37.9279,37.9846,37.9279,37.9846,102454.0
2023-11-14 10:25:00,40.2,40.24,40.19,40.22,105535.0,37.9846,38.0224,37.9751,38.0035,105535.0
2023-11-14 10:30:00,40.23,40.23,40.19,40.21,122629.0,38.0129,38.0129,37.9751,37.994,122629.0
2023-11-14 10:35:00,40.2,40.22,40.18,40.2,128825.0,37.9846,38.0035,37.9657,37.9846,128825.0
2023-11-14 10:40:00,40.2,40.21,40.17,40.19,154399.0,37.9846,37.994,37.9562,37.9751,154399.0
2023-11-14 10:45:00,40.19,40.21,40.17,40.19,145209.0,37.9751,37.994,37.9562,37.9751,145209.0
2023-11-14 10:50:00,40.18,40.2,40.17,40.2,72337.0,37.9657,37.9846,37.9562,37.9846,72337.0
2023-11-14 10:55:00,40.2,40.21,40.19,40.19,173315.0,37.9846,37.994,37.9751,37.9751,173315.0
2023-11-14 11:00:00,40.19,40.22,40.19,40.21,156188.0,37.9751,38.0035,37.9751,37.994,156188.0
2023-11-14 11:05:00,40.22,40.24,40.2,40.24,66303.0,38.0035,38.0224,37.9846,38.0224,66303.0
2023-11-14 11:10:00,40.24,40.28,40.23,40.28,86282.0,38.0224,38.0602,38.0129,38.0602,86282.0
2023-11-14 11:15:00,40.27,40.29,40.24,40.25,102171.0,38.0507,38.0696,38.0224,38.0318,102171.0
2023-11-14 11:20:00,40.25,40.26,40.24,40.26,180300.0,38.0318,38.0413,38.0224,38.0413,180300.0
2023-11-14 11:25:00,40.26,40.26,40.22,40.25,172759.0,38.0413,38.0413,38.0035,38.0318,172759.0
2023-11-14 11:30:00,40.26,40.27,40.24,40.25,190067.0,38.0413,38.0507,38.0224,38.0318,190067.0
2023-11-14 11:35:00,40.25,40.27,40.23,40.23,194020.0,38.0318,38.0507,38.0129,38.0129,194020.0
2023-11-14 11:40:00,40.23,40.25,40.23,40.25,51945.0,38.0129,38.0318,38.0129,38.0318,51945.0
2023-11-14 11:45:00,40.25,40.26,40.22,40.23,120765.0,38.0318,38.0413,38.0035,38.0129,120765.0
2023-11-14 11:50:00,40.23,40.23,40.19,40.21,210549.0,38.0129,38.0129,37.9751,37.994,210549.0
2023-11-14 11:55:00,40.21,40.21,40.18,40.19,36032.0,37.994,37.994,37.9657,37.9751,36032.0
2023-11-14 12:00:00,40.19,40.21,40.18,40.21,44704.0,37.9751,37.994,37.9657,37.994,44704.0
2023-11-14 12:05:00,40.2,40.21,40.18,40.19,125092.0,37.9846,37.994,37.9657,37.9751,125092.0
2023-11-14 12:10:00,40.18,40.19,40.16,40.18,65854.0,37.9657,37.9751,37.9468,37.9657,65854.0
2023-11-14 12:15:00,40.17,40.19,40.16,40.18,114127.0,37.9562,37.9751,37.9468,37.9657,114127.0
2023-11-14 12:20:00,40.18,40.18,40.16,40.18,87099.0,37.9657,37.9657,37.9468,37.9657,87099.0
2023-11-14 12:25:00,40.18,40.19,40.17,40.17,90664.0,37.9657,37.9751,37.9562,37.9562,90664.0
2023-11-14 12:30:00,40.17,40.2,40.16,40.2,89732.0,37.9562,37.9846,37.9468,37.9846,89732.0
2023-11-14 12:35:00,40.19,40.22,40.18,40.22,59289.0,37.9751,38.0035,37.9657,38.0035,59289.0
2023-11-14 12:40:00,40.22,40.23,40.21,40.23,70517.0,38.0035,38.0129,37.994,38.0129,70517.0
2023-11-14 12:45:00,40.23,40.25,40.23,40.25,57041.0,38.0129,38.0318,38.0129,38.0318,57041.0
2023-11-14 12:50:00,40.25,40.26,40.24,40.25,64540.0,38.0318,38.0413,38.0224,38.0318,64540.0
2023-11-14 12:55:00,40.26,40.27,40.25,40.26,73189.0,38.0413,38.0507,38.0318,38.0413,73189.0
2023-11-14 13:00:00,40.26,40.27,40.25,40.26,48046.0,38.0413,38.0507,38.0318,38.0413,48046.0
2023-11-14 13:05:00,40.27,40.29,40.26,40.29,34971.0,38.0507,38.0696,38.0413,38.0696,34971.0
2023-11-14 13:10:00,40.28,40.29,40.27,40.28,157987.0,38.0602,38.0696,38.0507,38.0602,157987.0
2023-11-14 13:15:00,40.28,40.29,40.27,40.29,63598.0,38.0602,38.0696,38.0507,38.0696,63598.0
2023-11-14 13:20:00,40.29,40.3,40.28,40.29,192159.0,38.0696,38.0791,38.0602,38.0696,192159.0
2023-11-14 13:25:00,40.29,40.3,40.29,40.3,22778.0,38.0696,38.0791,38.0696,38.0791,22778.0
2023-11-14 13:30:00,40.3,40.31,40.29,40.3,109677.0,38.0791,38.0885,38.0696,38.0791,109677.0
2023-11-14 13:35:00,40.29,40.3,40.28,40.3,41419.0,38.0696,38.0791,38.0602,38.0791,41419.0
2023-11-14 13:40:00,40.3,40.3,40.27,40.29,58982.0,38.0791,38.0791,38.0507,38.0696,58982.0
2023-11-14 13:45:00,40.29,40.3,40.27,40.3,55453.0,38.0696,38.0791,38.0507,38.0791,55453.0
2023-11-14 13:50:00,40.3,40.3,40.28,40.29,33885.0,38.0791,38.0791,38.0602,38.0696,33885.0
2023-11-14 13:55:00,40.28,40.29,40.27,40.27,61734.0,38.0602,38.0696,38.0507,38.0507,61734.0
2023-11-14 14:00:00,40.27,40.29,40.26,40.28,340950.0,38.0507,38.0696,38.0413,38.0602,340950.0
2023-11-14 14:05:00,40.28,40.3,40.27,40.29,160394.0,38.0602,38.0791,38.0507,38.0696,160394.0
2023-11-14 14:10:00,40.28,40.31,40.28,40.3,103884.0,38.0602,38.0885,38.0602,38.0791,103884.0
2023-11-14 14:15:00,40.3,40.31,40.29,40.3,156239.0,38.0791,38.0885,38.0696,38.0791,156239.0
2023-11-14 14:20:00,40.3,40.31,40.3,40.3,72523.0,38.0791,38.0885,38.0791,38.0791,72523.0
2023-11-14 14:25:00,40.31,40.32,40.3,40.31,55810.0,38.0885,38.098,38.0791,38.0885,55810.0
2023-11-14 14:30:00,40.32,40.33,40.31,40.33,139653.0,38.098,38.1074,38.0885,38.1074,139653.0
2023-11-14 14:35:00,40.32,40.34,40.32,40.34,82189.0,38.098,38.1169,38.098,38.1169,82189.0
2023-11-14 14:40:00,40.34,40.34,40.33,40.34,39698.0,38.1169,38.1169,38.1074,38.1169,39698.0
2023-11-14 14:45:00,40.33,40.35,40.33,40.34,61344.0,38.1074,38.1263,38.1074,38.1169,61344.0
2023-11-14 14:50:00,40.35,40.36,40.34,40.34,54376.0,38.1263,38.1358,38.1169,38.1169,54376.0
2023-11-14 14:55:00,40.34,40.36,40.34,40.36,88252.0,38.1169,38.1358,38.1169,38.1358,88252.0
2023-11-14 15:00:00,40.36,40.37,40.35,40.36,114833.0,38.1358,38.1452,38.1263,38.1358,114833.0
2023-11-14 15:05:00,40.37,40.39,40.36,40.39,155291.0,38.1452,38.1641,38.1358,38.1641,155291.0
2023-11-14 15:10:00,40.39,40.39,40.37,40.39,78953.0,38.1641,38.1641,38.1452,38.1641,78953.0
2023-11-14 15:15:00,40.39,40.39,40.38,40.39,72757.0,38.1641,38.1641,38.1547,38.1641,72757.0
2023-11-14 15:20:00,40.39,40.39,40.38,40.39,133247.0,38.1641,38.1641,38.1547,38.1641,133247.0
2023-11-14 15:25:00,40.39,40.41,40.38,40.41,167365.0,38.1641,38.183,38.1547,38.183,167365.0
2023-11-14 15:30:00,40.41,40.41,40.4,40.4,120602.0,38.183,38.183,38.1736,38.1736,120602.0
2023-11-14 15:35:00,40.41,40.42,40.4,40.41,120418.0,38.183,38.1925,38.1736,38.183,120418.0
2023-11-14 15:40:00,40.41,40.42,40.41,40.41,96154.0,38.183,38.1925,38.183,38.183,96154.0
2023-11-14 15:45:00,40.41,40.42,40.4,40.4,103864.0,38.183,38.1925,38.1736,38.1736,103864.0
2023-11-14 15:50:00,40.4,40.4,40.37,40.37,158043.0,38.1736,38.1736,38.1452,38.1452,158043.0
2023-11-14 15:55:00,40.37,40.38,40.36,40.36,723583.0,38.1452,38.1547,38.1358,38.1358,723583.0
2023-11-15 09:30:00,40.62,40.67,40.57,40.64,297452.0,38.3814,38.4287,38.3342,38.4003,297452.0
2023-11-15 09:35:00,40.64,40.75,40.62,40.71,197627.0,38.4003,38.5043,38.3814,38.4665,197627.0
2023-11-15 09:40:00,40.71,40.71,40.61,40.69,212270.0,38.4665,38.4665,38.372,38.4476,212270.0
2023-11-15 09:45:00,40.68,40.7,40.64,40.69,225465.0,38.4381,38.457,38.4003,38.4476,225465.0
2023-11-15 09:50:00,40.69,40.69,40.55,40.6,1147210.0,38.4476,38.4476,38.3153,38.3626,1147210.0
2023-11-15 09:55:00,40.6,40.61,40.55,40.6,178587.0,38.3626,38.372,38.3153,38.3626,178587.0
2023-11-15 10:00:00,40.6,40.63,40.58,40.61,209017.0,38.3626,38.3909,38.3437,38.372,209017.0
2023-11-15 10:05:00,40.61,40.66,40.6,40.66,123757.0,38.372,38.4192,38.3626,38.4192,123757.0
2023-11-15 10:10:00,40.66,40.69,40.65,40.68,108616.0,38.4192,38.4476,38.4098,38.4381,108616.0
2023-11-15 10:15:00,40.69,40.7,40.66,40.69,169815.0,38.4476,38.457,38.4192,38.4476,169815.0
2023-11-15 10:20:00,40.69,40.72,40.67,40.71,66946.0,38.4476,38.4759,38.4287,38.4665,66946.0
2023-11-15 10:25:00,40.71,40.73,40.69,40.69,139807.0,38.4665,38.4854,38.4476,38.4476,139807.0
2023-11-15 10:30:00,40.7,40.74,40.68,40.72,210221.0,38.457,38.4948,38.4381,38.4759,210221.0
2023-11-15 10:35:00,40.73,40.73,40.68,40.71,279862.0,38.4854,38.4854,38.4381,38.4665,279862.0
2023-11-15 10:40:00,40.71,40.73,40.7,40.72,54849.0,38.4665,38.4854,38.457,38.4759,54849.0
2023-11-15 10:45:00,40.72,40.8,40.71,40.8,80458.0,38.4759,38.5515,38.4665,38.5515,80458.0
2023-11-15 10:50:00,40.79,40.82,40.78,40.8,145199.0,38.5421,38.5704,38.5326,38.5515,145199.0
2023-11-15 10:55:00,40.8,40.83,40.79,40.83,98995.0,38.5515,38.5799,38.5421,38.5799,98995.0
2023-11-15 11:00:00,40.83,40.85,40.82,40.84,46136.0,38.5799,38.5988,38.5704,38.5893,46136.0
2023-11-15 11:05:00,40.83,40.84,40.81,40.83,72343.0,38.5799,38.5893,38.561,38.5799,72343.0
2023-11-15 11:10:00,40.83,40.85,40.81,40.81,109263.0,38.5799,38.5988,38.561,38.561,109263.0
2023-11-15 11:15:00,40.8,40.85,40.8,40.85,136217.0,38.5515,38.5988,38.5515,38.5988,136217.0
2023-11-15 11:20:00,40.84,40.85,40.82,40.84,135561.0,38.5893,38.5988,38.5704,38.5893,135561.0
2023-11-15 11:25:00,40.84,40.84,40.82,40.84,139681.0,38.5893,38.5893,38.5704,38.5893,139681.0
2023-11-15 11:30:00,40.83,40.84,40.8,40.81,103401.0,38.5799,38.5893,38.5515,38.561,103401.0
2023-11-15 11:35:00,40.8,40.81,40.73,40.76,137638.0,38.5515,38.561,38.4854,38.5137,137638.0
2023-11-15 11:40:00,40.76,40.76,40.7,40.72,143872.0,38.5137,38.5137,38.457,38.4759,143872.0
2023-11-15 11:45:00,40.72,40.75,40.71,40.75,148581.0,38.4759,38.5043,38.4665,38.5043,148581.0
2023-11-15 11:50:00,40.75,40.76,40.72,40.74,108573.0,38.5043,38.5137,38.4759,38.4948,108573.0
2023-11-15 11:55:00,40.73,40.74,40.72,40.72,75796.0,38.4854,38.4948,38.4759,38.4759,75796.0
2023-11-15 12:00:00,40.72,40.74,40.71,40.72,137183.0,38.4759,38.4948,38.4665,38.4759,137183.0
2023-11-15 12:05:00,40.72,40.75,40.71,40.73,66956.0,38.4759,38.5043,38.4665,38.4854,66956.0
2023-11-15 12:10:00,40.73,40.73,40.7,40.73,70785.0,38.4854,38.4854,38.457,38.4854,70785.0
2023-11-15 12:15:00,40.73,40.74,40.72,40.73,94989.0,38.4854,38.4948,38.4759,38.4854,94989.0
2023-11-15 12:20:00,40.73,40.74,40.71,40.73,110696.0,38.4854,38.4948,38.4665,38.4854,110696.0
2023-11-15 12:25:00,40.73,40.74,40.72,40.73,59736.0,38.4854,38.4948,38.4759,38.4854,59736.0
2023-11-15 12:30:00,40.73,40.74,40.71,40.74,51187.0,38.4854,38.4948,38.4665,38.4948,51187.0
2023-11-15 12:35:00,40.73,40.75,40.73,40.75,183980.0,38.4854,38.5043,38.4854,38.5043,183980.0
2023-11-15 12:40:00,40.75,40.75,40.71,40.73,175106.0,38.5043,38.5043,38.4665,38.4854,175106.0
2023-11-15 12:45:00,40.73,40.74,40.71,40.73,537623.0,38.4854,38.4948,38.4665,38.4854,537623.0
2023-11-15 12:50:00,40.73,40.73,40.72,40.73,26710.0,38.4854,38.4854,38.4759,38.4854,26710.0
2023-11-15 12:55:00,40.73,40.73,40.69,40.71,81077.0,38.4854,38.4854,38.4476,38.4665,81077.0
2023-11-15 13:00:00,40.71,40.71,40.67,40.7,99908.0,38.4665,38.4665,38.4287,38.457,99908.0
2023-11-15 13:05:00,40.7,40.7,40.66,40.66,237566.0,38.457,38.457,38.4192,38.4192,237566.0
2023-11-15 13:10:00,40.66,40.67,40.61,40.62,251124.0,38.4192,38.4287,38.372,38.3814,251124.0
2023-11-15 13:15:00,40.62,40.62,40.59,40.62,140522.0,38.3814,38.3814,38.3531,38.3814,140522.0
2023-11-15 13:20:00,40.62,40.67,40.61,40.66,203323.0,38.3814,38.4287,38.372,38.4192,203323.0
2023-11-15 13:25:00,40.66,40.68,40.65,40.67,216440.0,38.4192,38.4381,38.4098,38.4287,216440.0
2023-11-15 13:30:00,40.66,40.67,40.65,40.67,92381.0,38.4192,38.4287,38.4098,38.4287,92381.0
2023-11-15 13:35:00,40.67,40.67,40.64,40.66,68355.0,38.4287,38.4287,38.4003,38.4192,68355.0
2023-11-15 13:40:00,40.66,40.66,40.62,40.62,86473.0,38.4192,38.4192,38.3814,38.3814,86473.0
2023-11-15 13:45:00,40.63,40.63,40.6,40.61,128340.0,38.3909,38.3909,38.3626,38.372,128340.0
2023-11-15 13:50:00,40.61,40.63,40.6,40.61,57374.0,38.372,38.3909,38.3626,38.372,57374.0
2023-11-15 13:55:00,40.62,40.63,40.61,40.63,51108.0,38.3814,38.3909,38.372,38.3909,51108.0
2023-11-15 14:00:00,40.63,40.64,40.62,40.63,160186.0,38.3909,38.4003,38.3814,38.3909,160186.0
2023-11-15 14:05:00,40.63,40.65,40.63,40.64,44999.0,38.3909,38.4098,38.3909,38.4003,44999.0
2023-11-15 14:10:00,40.64,40.64,40.63,40.64,29488.0,38.4003,38.4003,38.3909,38.4003,29488.0
2023-11-15 14:15:00,40.64,40.64,40.61,40.62,132544.0,38.4003,38.4003,38.372,38.3814,132544.0
2023-11-15 14:20:00,40.62,40.63,40.6,40.63,117902.0,38.3814,38.3909,38.3626,38.3909,117902.0
2023-11-15 14:25:00,40.62,40.66,40.62,40.66,72093.0,38.3814,38.4192,38.3814,38.4192,72093.0
2023-11-15 14:30:00,40.66,40.67,40.65,40.67,115281.0,38.4192,38.4287,38.4098,38.4287,115281.0
2023-11-15 14:35:00,40.66,40.68,40.66,40.67,183135.0,38.4192,38.4381,38.4192,38.4287,183135.0
2023-11-15 14:40:00,40.67,40.68,40.66,40.66,49829.0,38.4287,38.4381,38.4192,38.4192,49829.0
2023-11-15 14:45:00,40.67,40.67,40.65,40.66,57776.0,38.4287,38.4287,38.4098,38.4192,57776.0
2023-11-15 14:50:00,40.65,40.66,40.65,40.65,85004.0,38.4098,38.4192,38.4098,38.4098,85004.0
2023-11-15 14:55:00,40.66,40.67,40.65,40.66,114223.0,38.4192,38.4287,38.4098,38.4192,114223.0
2023-11-15 15:00:00,40.66,40.68,40.66,40.67,136739.0,38.4192,38.4381,38.4192,38.4287,136739.0
2023-11-15 15:05:00,40.66,40.68,40.65,40.66,111893.0,38.4192,38.4381,38.4098,38.4192,111893.0
2023-11-15 15:10:00,40.66,40.67,40.65,40.67,68399.0,38.4192,38.4287,38.4098,38.4287,68399.0
2023-11-15 15:15:00,40.66,40.67,40.65,40.66,89909.0,38.4192,38.4287,38.4098,38.4192,89909.0
2023-11-15 15:20:00,40.66,40.67,40.64,40.65,82374.0,38.4192,38.4287,38.4003,38.4098,82374.0
2023-11-15 15:25:00,40.65,40.66,40.64,40.66,64064.0,38.4098,38.4192,38.4003,38.4192,64064.0
2023-11-15 15:30:00,40.66,40.67,40.65,40.66,84695.0,38.4192,38.4287,38.4098,38.4192,84695.0
2023-11-15 15:35:00,40.66,40.68,40.66,40.68,80857.0,38.4192,38.4381,38.4192,38.4381,80857.0
2023-11-15 15:40:00,40.68,40.68,40.66,40.66,158635.0,38.4381,38.4381,38.4192,38.4192,158635.0
2023-11-15 15:45:00,40.66,40.68,40.66,40.67,172266.0,38.4192,38.4381,38.4192,38.4287,172266.0
2023-11-15 15:50:00,40.66,40.67,40.64,40.64,122035.0,38.4192,38.4287,38.4003,38.4003,122035.0
2023-11-15 15:55:00,40.64,40.66,40.64,40.65,445875.0,38.4003,38.4192,38.4003,38.4098,445875.0
2023-11-16 09:30:00,40.2,40.22,40.12,40.22,541026.0,37.9846,38.0035,37.909,38.0035,541026.0
2023-11-16 09:35:00,40.21,40.27,40.18,40.26,66625.0,37.994,38.0507,37.9657,38.0413,66625.0
2023-11-16 09:40:00,40.26,40.32,40.23,40.29,93699.0,38.0413,38.098,38.0129,38.0696,93699.0
2023-11-16 09:45:00,40.3,40.35,40.3,40.33,159369.0,38.0791,38.1263,38.0791,38.1074,159369.0
2023-11-16 09:50:00,40.33,40.35,40.32,40.33,103588.0,38.1074,38.1263,38.098,38.1074,103588.0
2023-11-16 09:55:00,40.33,40.35,40.32,40.32,55015.0,38.1074,38.1263,38.098,38.098,55015.0
2023-11-16 10:00:00,40.33,40.38,40.31,40.36,113490.0,38.1074,38.1547,38.0885,38.1358,113490.0
2023-11-16 10:05:00,40.35,40.41,40.33,40.34,93410.0,38.1263,38.183,38.1074,38.1169,93410.0
2023-11-16 10:10:00,40.33,40.34,40.28,40.29,108244.0,38.1074,38.1169,38.0602,38.0696,108244.0
2023-11-16 10:15:00,40.28,40.29,40.25,40.26,70673.0,38.0602,38.0696,38.0318,38.0413,70673.0
2023-11-16 10:20:00,40.25,40.31,40.25,40.31,110663.0,38.0318,38.0885,38.0318,38.0885,110663.0
2023-11-16 10:25:00,40.32,40.32,40.25,40.27,88950.0,38.098,38.098,38.0318,38.0507,88950.0
2023-11-16 10:30:00,40.27,40.31,40.25,40.25,162020.0,38.0507,38.0885,38.0318,38.0318,162020.0
2023-11-16 10:35:00,40.26,40.27,40.23,40.25,173429.0,38.0413,38.0507,38.0129,38.0318,173429.0
2023-11-16 10:40:00,40.24,40.25,40.18,40.2,336911.0,38.0224,38.0318,37.9657,37.9846,336911.0
2023-11-16 10:45:00,40.21,40.22,40.18,40.21,130377.0,37.994,38.0035,37.9657,37.994,130377.0
2023-11-16 10:50:00,40.2,40.21,40.16,40.16,271850.0,37.9846,37.994,37.9468,37.9468,271850.0
2023-11-16 10:55:00,40.17,40.2,40.16,40.19,54358.0,37.9562,37.9846,37.9468,37.9751,54358.0
2023-11-16 11:00:00,40.19,40.22,40.17,40.2,100086.0,37.9751,38.0035,37.9562,37.9846,100086.0
2023-11-16 11:05:00,40.2,40.23,40.17,40.21,137817.0,37.9846,38.0129,37.9562,37.994,137817.0
2023-11-16 11:10:00,40.21,40.22,40.17,40.2,98419.0,37.994,38.0035,37.9562,37.9846,98419.0
2023-11-16 11:15:00,40.21,40.21,40.16,40.16,155058.0,37.994,37.994,37.9468,37.9468,155058.0
2023-11-16 11:20:00,40.16,40.17,40.11,40.11,92098.0,37.9468,37.9562,37.8996,37.8996,92098.0
2023-11-16 11:25:00,40.12,40.12,40.08,40.09,256284.0,37.909,37.909,37.8712,37.8807,256284.0
2023-11-16 11:30:00,40.09,40.14,40.08,40.14,179028.0,37.8807,37.9279,37.8712,37.9279,179028.0
2023-11-16 11:35:00,40.14,40.15,40.12,40.13,99956.0,37.9279,37.9374,37.909,37.9185,99956.0
2023-11-16 11:40:00,40.12,40.13,40.07,40.08,144680.0,37.909,37.9185,37.8618,37.8712,144680.0
2023-11-16 11:45:00,40.09,40.12,40.08,40.11,168687.0,37.8807,37.909,37.8712,37.8996,168687.0
2023-11-16 11:50:00,40.11,40.13,40.09,40.09,178381.0,37.8996,37.9185,37.8807,37.8807,178381.0
2023-11-16 11:55:00,40.09,40.13,40.09,40.13,100253.0,37.8807,37.9185,37.8807,37.9185,100253.0
2023-11-16 12:00:00,40.12,40.15,40.12,40.14,36550.0,37.909,37.9374,37.909,37.9279,36550.0
2023-11-16 12:05:00,40.14,40.18,40.13,40.17,79701.0,37.9279,37.9657,37.9185,37.9562,79701.0
2023-11-16 12:10:00,40.17,40.18,40.16,40.18,119758.0,37.9562,37.9657,37.9468,37.9657,119758.0
2023-11-16 12:15:00,40.18,40.19,40.16,40.18,79179.0,37.9657,37.9751,37.9468,37.9657,79179.0
2023-11-16 12:20:00,40.18,40.18,40.16,40.16,47729.0,37.9657,37.9657,37.9468,37.9468,47729.0
2023-11-16 12:25:00,40.17,40.19,40.16,40.18,33670.0,37.9562,37.9751,37.9468,37.9657,33670.0
2023-11-16 12:30:00,40.18,40.18,40.16,40.17,157932.0,37.9657,37.9657,37.9468,37.9562,157932.0
2023-11-16 12:35:00,40.16,40.2,40.16,40.2,49386.0,37.9468,37.9846,37.9468,37.9846,49386.0
2023-11-16 12:40:00,40.19,40.23,40.19,40.22,47255.0,37.9751,38.0129,37.9751,38.0035,47255.0
2023-11-16 12:45:00,40.22,40.22,40.21,40.22,28170.0,38.0035,38.0035,37.994,38.0035,28170.0
2023-11-16 12:50:00,40.22,40.22,40.19,40.2,29495.0,38.0035,38.0035,37.9751,37.9846,29495.0
2023-11-16 12:55:00,40.19,40.2,40.19,40.2,32755.0,37.9751,37.9846,37.9751,37.9846,32755.0
2023-11-16 13:00:00,40.2,40.21,40.19,40.2,43062.0,37.9846,37.994,37.9751,37.9846,43062.0
2023-11-16 13:05:00,40.19,40.21,40.19,40.19,47489.0,37.9751,37.994,37.9751,37.9751,47489.0
2023-11-16 13:10:00,40.18,40.19,40.17,40.18,27860.0,37.9657,37.9751,37.9562,37.9657,27860.0
2023-11-16 13:15:00,40.18,40.2,40.17,40.18,53064.0,37.9657,37.9846,37.9562,37.9657,53064.0
2023-11-16 13:20:00,40.18,40.18,40.15,40.16,45298.0,37.9657,37.9657,37.9374,37.9468,45298.0
2023-11-16 13:25:00,40.17,40.2,40.16,40.18,37490.0,37.9562,37.9846,37.9468,37.9657,37490.0
2023-11-16 13:30:00,40.18,40.2,40.17,40.18,42106.0,37.9657,37.9846,37.9562,37.9657,42106.0
2023-11-16 13:35:00,40.19,40.21,40.18,40.2,24899.0,37.9751,37.994,37.9657,37.9846,24899.0
2023-11-16 13:40:00,40.21,40.21,40.18,40.19,43209.0,37.994,37.994,37.9657,37.9751,43209.0
2023-11-16 13:45:00,40.18,40.19,40.15,40.16,80023.0,37.9657,37.9751,37.9374,37.9468,80023.0
2023-11-16 13:50:00,40.16,40.2,40.16,40.19,40237.0,37.9468,37.9846,37.9468,37.9751,40237.0
2023-11-16 13:55:00,40.18,40.19,40.17,40.18,56294.0,37.9657,37.9751,37.9562,37.9657,56294.0
2023-11-16 14:00:00,40.18,40.19,40.17,40.19,50192.0,37.9657,37.9751,37.9562,37.9751,50192.0
2023-11-16 14:05:00,40.19,40.2,40.17,40.19,65876.0,37.9751,37.9846,37.9562,37.9751,65876.0
2023-11-16 14:10:00,40.18,40.2,40.17,40.18,44881.0,37.9657,37.9846,37.9562,37.9657,44881.0
2023-11-16 14:15:00,40.18,40.2,40.17,40.2,42660.0,37.9657,37.9846,37.9562,37.9846,42660.0
2023-11-16 14:20:00,40.2,40.2,40.19,40.2,22343.0,37.9846,37.9846,37.9751,37.9846,22343.0
2023-11-16 14:25:00,40.19,40.2,40.18,40.18,44923.0,37.9751,37.9846,37.9657,37.9657,44923.0
2023-11-16 14:30:00,40.18,40.2,40.18,40.2,70958.0,37.9657,37.9846,37.9657,37.9846,70958.0
2023-11-16 14:35:00,40.2,40.22,40.19,40.2,210044.0,37.9846,38.0035,37.9751,37.9846,210044.0
2023-11-16 14:40:00,40.21,40.22,40.2,40.21,39124.0,37.994,38.0035,37.9846,37.994,39124.0
2023-11-16 14:45:00,40.22,40.23,40.21,40.22,48705.0,38.0035,38.0129,37.994,38.0035,48705.0
2023-11-16 14:50:00,40.22,40.22,40.18,40.19,115593.0,38.0035,38.0035,37.9657,37.9751,115593.0
2023-11-16 14:55:00,40.19,40.2,40.18,40.2,58005.0,37.9751,37.9846,37.9657,37.9846,58005.0
2023-11-16 15:00:00,40.2,40.2,40.19,40.2,79196.0,37.9846,37.9846,37.9751,37.9846,79196.0
2023-11-16 15:05:00,40.2,40.2,40.19,40.19,21926.0,37.9846,37.9846,37.9751,37.9751,21926.0
2023-11-16 15:10:00,40.2,40.21,40.19,40.2,88100.0,37.9846,37.994,37.9751,37.9846,88100.0
2023-11-16 15:15:00,40.19,40.2,40.19,40.19,31271.0,37.9751,37.9846,37.9751,37.9751,31271.0
2023-11-16 15:20:00,40.19,40.21,40.19,40.21,44924.0,37.9751,37.994,37.9751,37.994,44924.0
2023-11-16 15:25:00,40.21,40.21,40.2,40.2,20533.0,37.994,37.994,37.9846,37.9846,20533.0
2023-11-16 15:30:00,40.21,40.21,40.2,40.21,55005.0,37.994,37.994,37.9846,37.994,55005.0
2023-11-16 15:35:00,40.21,40.23,40.21,40.22,88021.0,37.994,38.0129,37.994,38.0035,88021.0
2023-11-16 15:40:00,40.22,40.24,40.22,40.23,67261.0,38.0035,38.0224,38.0035,38.0129,67261.0
2023-11-16 15:45:00,40.24,40.24,40.21,40.22,182986.0,38.0224,38.0224,37.994,38.0035,182986.0
2023-11-16 15:50:00,40.21,40.23,40.21,40.22,214381.0,37.994,38.0129,37.994,38.0035,214381.0
2023-11-16 15:55:00,40.22,40.22,40.21,40.21,773869.0,38.0035,38.0035,37.994,37.994,773869.0
2023-11-17 09:30:00,40.3,40.42,40.29,40.41,241338.0,38.0791,38.1925,38.0696,38.183,241338.0
2023-11-17 09:35:00,40.41,40.41,40.29,40.33,235347.0,38.183,38.183,38.0696,38.1074,235347.0
2023-11-17 09:40:00,40.33,40.35,40.28,40.34,349084.0,38.1074,38.1263,38.0602,38.1169,349084.0
2023-11-17 09:45:00,40.34,40.36,40.31,40.34,201222.0,38.1169,38.1358,38.0885,38.1169,201222.0
2023-11-17 09:50:00,40.34,40.35,40.3,40.3,194039.0,38.1169,38.1263,38.0791,38.0791,194039.0
2023-11-17 09:55:00,40.3,40.31,40.26,40.3,183946.0,38.0791,38.0885,38.0413,38.0791,183946.0
2023-11-17 10:00:00,40.3,40.32,40.28,40.31,467624.0,38.0791,38.098,38.0602,38.0885,467624.0
2023-11-17 10:05:00,40.31,40.34,40.29,40.33,277283.0,38.0885,38.1169,38.0696,38.1074,277283.0
2023-11-17 10:10:00,40.33,40.33,40.29,40.31,307702.0,38.1074,38.1074,38.0696,38.0885,307702.0
2023-11-17 10:15:00,40.32,40.35,40.31,40.33,284453.0,38.098,38.1263,38.0885,38.1074,284453.0
2023-11-17 10:20:00,40.34,40.35,40.31,40.34,370418.0,38.1169,38.1263,38.0885,38.1169,370418.0
2023-11-17 10:25:00,40.34,40.34,40.31,40.33,208163.0,38.1169,38.1169,38.0885,38.1074,208163.0
2023-11-17 10:30:00,40.32,40.33,40.3,40.3,165235.0,38.098,38.1074,38.0791,38.0791,165235.0
2023-11-17 10:35:00,40.3,40.34,40.3,40.33,291148.0,38.0791,38.1169,38.0791,38.1074,291148.0
2023-11-17 10:40:00,40.32,40.33,40.31,40.33,304703.0,38.098,38.1074,38.0885,38.1074,304703.0
2023-11-17 10:45:00,40.33,40.35,40.31,40.35,265528.0,38.1074,38.1263,38.0885,38.1263,265528.0
2023-11-17 10:50:00,40.34,40.39,40.34,40.39,112919.0,38.1169,38.1641,38.1169,38.1641,112919.0
2023-11-17 10:55:00,40.39,40.39,40.37,40.38,328769.0,38.1641,38.1641,38.1452,38.1547,328769.0
2023-11-17 11:00:00,40.38,40.39,40.35,40.36,190174.0,38.1547,38.1641,38.1263,38.1358,190174.0
2023-11-17 11:05:00,40.36,40.36,40.33,40.36,215463.0,38.1358,38.1358,38.1074,38.1358,215463.0
2023-11-17 11:10:00,40.36,40.39,40.36,40.38,137666.0,38.1358,38.1641,38.1358,38.1547,137666.0
2023-11-17 11:15:00,40.38,40.39,40.35,40.36,212170.0,38.1547,38.1641,38.1263,38.1358,212170.0
2023-11-17 11:20:00,40.36,40.37,40.35,40.36,75827.0,38.1358,38.1452,38.1263,38.1358,75827.0
2023-11-17 11:25:00,40.36,40.37,40.32,40.34,160883.0,38.1358,38.1452,38.098,38.1169,160883.0
2023-11-17 11:30:00,40.34,40.34,40.29,40.3,209385.0,38.1169,38.1169,38.0696,38.0791,209385.0
2023-11-17 11:35:00,40.31,40.32,40.29,40.3,245779.0,38.0885,38.098,38.0696,38.0791,245779.0
2023-11-17 11:40:00,40.3,40.31,40.29,40.31,76319.0,38.0791,38.0885,38.0696,38.0885,76319.0
2023-11-17 11:45:00,40.3,40.31,40.29,40.3,107637.0,38.0791,38.0885,38.0696,38.0791,107637.0
2023-11-17 11:50:00,40.31,40.33,40.3,40.32,105046.0,38.0885,38.1074,38.0791,38.098,105046.0
2023-11-17 11:55:00,40.32,40.34,40.31,40.33,138208.0,38.098,38.1169,38.0885,38.1074,138208.0
2023-11-17 12:00:00,40.33,40.36,40.32,40.35,167536.0,38.1074,38.1358,38.098,38.1263,167536.0
2023-11-17 12:05:00,40.35,40.38,40.34,40.37,155266.0,38.1263,38.1547,38.1169,38.1452,155266.0
2023-11-17 12:10:00,40.37,40.39,40.36,40.39,220410.0,38.1452,38.1641,38.1358,38.1641,220410.0
2023-11-17 12:15:00,40.39,40.41,40.38,40.4,106031.0,38.1641,38.183,38.1547,38.1736,106031.0
2023-11-17 12:20:00,40.4,40.4,40.38,40.39,239231.0,38.1736,38.1736,38.1547,38.1641,239231.0
2023-11-17 12:25:00,40.39,40.39,40.37,40.39,45295.0,38.1641,38.1641,38.1452,38.1641,45295.0
2023-11-17 12:30:00,40.38,40.41,40.38,40.41,73567.0,38.1547,38.183,38.1547,38.183,73567.0
2023-11-17 12:35:00,40.41,40.41,40.4,40.41,101661.0,38.183,38.183,38.1736,38.183,101661.0
2023-11-17 12:40:00,40.41,40.42,40.4,40.4,104721.0,38.183,38.1925,38.1736,38.1736,104721.0
2023-11-17 12:45:00,40.41,40.41,40.38,40.41,132138.0,38.183,38.183,38.1547,38.183,132138.0
2023-11-17 12:50:00,40.41,40.41,40.39,40.4,141475.0,38.183,38.183,38.1641,38.1736,141475.0
2023-11-17 12:55:00,40.4,40.4,40.39,40.4,77101.0,38.1736,38.1736,38.1641,38.1736,77101.0
2023-11-17 13:00:00,40.4,40.41,40.39,40.39,184049.0,38.1736,38.183,38.1641,38.1641,184049.0
2023-11-17 13:05:00,40.4,40.41,40.38,40.41,76808.0,38.1736,38.183,38.1547,38.183,76808.0
2023-11-17 13:10:00,40.41,40.42,40.39,40.42,190793.0,38.183,38.1925,38.1641,38.1925,190793.0
2023-11-17 13:15:00,40.41,40.42,40.4,40.41,120690.0,38.183,38.1925,38.1736,38.183,120690.0
2023-11-17 13:20:00,40.41,40.41,40.4,40.41,80500.0,38.183,38.183,38.1736,38.183,80500.0
2023-11-17 13:25:00,40.41,40.41,40.39,40.4,157714.0,38.183,38.183,38.1641,38.1736,157714.0
2023-11-17 13:30:00,40.4,40.4,40.39,40.4,126977.0,38.1736,38.1736,38.1641,38.1736,126977.0
2023-11-17 13:35:00,40.4,40.41,40.4,40.41,100370.0,38.1736,38.183,38.1736,38.183,100370.0
2023-11-17 13:40:00,40.41,40.41,40.4,40.4,161632.0,38.183,38.183,38.1736,38.1736,161632.0
2023-11-17 13:45:00,40.4,40.41,40.38,40.4,173172.0,38.1736,38.183,38.1547,38.1736,173172.0
2023-11-17 13:50:00,40.4,40.4,40.39,40.4,127876.0,38.1736,38.1736,38.1641,38.1736,127876.0
2023-11-17 13:55:00,40.4,40.41,40.39,40.41,161658.0,38.1736,38.183,38.1641,38.183,161658.0
2023-11-17 14:00:00,40.41,40.42,40.4,40.42,298684.0,38.183,38.1925,38.1736,38.1925,298684.0
2023-11-17 14:05:00,40.42,40.42,40.41,40.41,255621.0,38.1925,38.1925,38.183,38.183,255621.0
2023-11-17 14:10:00,40.41,40.42,40.4,40.41,275748.0,38.183,38.1925,38.1736,38.183,275748.0
2023-11-17 14:15:00,40.41,40.42,40.4,40.41,292595.0,38.183,38.1925,38.1736,38.183,292595.0
2023-11-17 14:20:00,40.41,40.42,40.39,40.4,186349.0,38.183,38.1925,38.1641,38.1736,186349.0
2023-11-17 14:25:00,40.4,40.41,40.39,40.41,226271.0,38.1736,38.183,38.1641,38.183,226271.0
2023-11-17 14:30:00,40.41,40.41,40.39,40.4,229055.0,38.183,38.183,38.1641,38.1736,229055.0
2023-11-17 14:35:00,40.39,40.4,40.38,40.39,234279.0,38.1641,38.1736,38.1547,38.1641,234279.0
2023-11-17 14:40:00,40.39,40.39,40.38,40.39,226296.0,38.1641,38.1641,38.1547,38.1641,226296.0
2023-11-17 14:45:00,40.39,40.39,40.37,40.37,130833.0,38.1641,38.1641,38.1452,38.1452,130833.0
2023-11-17 14:50:00,40.38,40.38,40.37,40.38,73934.0,38.1547,38.1547,38.1452,38.1547,73934.0
2023-11-17 14:55:00,40.38,40.38,40.37,40.38,47950.0,38.1547,38.1547,38.1452,38.1547,47950.0
2023-11-17 15:00:00,40.37,40.38,40.36,40.37,44058.0,38.1452,38.1547,38.1358,38.1452,44058.0
2023-11-17 15:05:00,40.37,40.38,40.36,40.37,134905.0,38.1452,38.1547,38.1358,38.1452,134905.0
2023-11-17 15:10:00,40.37,40.37,40.36,40.37,76579.0,38.1452,38.1452,38.1358,38.1452,76579.0
2023-11-17 15:15:00,40.37,40.37,40.36,40.37,73983.0,38.1452,38.1452,38.1358,38.1452,73983.0
2023-11-17 15:20:00,40.36,40.38,40.36,40.38,83116.0,38.1358,38.1547,38.1358,38.1547,83116.0
2023-11-17 15:25:00,40.38,40.38,40.37,40.37,99016.0,38.1547,38.1547,38.1452,38.1452,99016.0
2023-11-17 15:30:00,40.37,40.38,40.35,40.36,117624.0,38.1452,38.1547,38.1263,38.1358,117624.0
2023-11-17 15:35:00,40.36,40.36,40.35,40.35,54711.0,38.1358,38.1358,38.1263,38.1263,54711.0
2023-11-17 15:40:00,40.36,40.36,40.34,40.36,371413.0,38.1358,38.1358,38.1169,38.1358,371413.0
2023-11-17 15:45:00,40.35,40.36,40.35,40.36,60864.0,38.1263,38.1358,38.1263,38.1358,60864.0
2023-11-17 15:50:00,40.36,40.37,40.35,40.37,250205.0,38.1358,38.1452,38.1263,38.1452,250205.0
2023-11-17 15:55:00,40.36,40.39,40.36,40.39,370133.0,38.1358,38.1641,38.1358,38.1641,370133.0
2023-11-20 09:30:00,40.5,40.58,40.5,40.58,274318.0,38.2681,38.3437,38.2681,38.3437,274318.0
2023-11-20 09:35:00,40.57,40.6,40.55,40.59,138764.0,38.3342,38.3626,38.3153,38.3531,138764.0
2023-11-20 09:40:00,40.58,40.64,40.58,40.64,91812.0,38.3437,38.4003,38.3437,38.4003,91812.0
2023-11-20 09:45:00,40.63,40.65,40.6,40.65,100274.0,38.3909,38.4098,38.3626,38.4098,100274.0
2023-11-20 09:50:00,40.65,40.67,40.63,40.66,111406.0,38.4098,38.4287,38.3909,38.4192,111406.0
2023-11-20 09:55:00,40.65,40.73,40.64,40.73,127185.0,38.4098,38.4854,38.4003,38.4854,127185.0
2023-11-20 10:00:00,40.73,40.74,40.69,40.73,157222.0,38.4854,38.4948,38.4476,38.4854,157222.0
2023-11-20 10:05:00,40.74,40.75,40.69,40.7,46200.0,38.4948,38.5043,38.4476,38.457,46200.0
2023-11-20 10:10:00,40.71,40.74,40.7,40.73,78436.0,38.4665,38.4948,38.457,38.4854,78436.0
2023-11-20 10:15:00,40.73,40.75,40.7,40.72,104764.0,38.4854,38.5043,38.457,38.4759,104764.0
2023-11-20 10:20:00,40.71,40.72,40.67,40.7,60040.0,38.4665,38.4759,38.4287,38.457,60040.0
2023-11-20 10:25:00,40.7,40.72,40.69,40.72,68878.0,38.457,38.4759,38.4476,38.4759,68878.0
2023-11-20 10:30:00,40.71,40.72,40.68,40.72,195357.0,38.4665,38.4759,38.4381,38.4759,195357.0
2023-11-20 10:35:00,40.71,40.72,40.69,40.72,300784.0,38.4665,38.4759,38.4476,38.4759,300784.0
2023-11-20 10:40:00,40.72,40.73,40.71,40.72,44101.0,38.4759,38.4854,38.4665,38.4759,44101.0
2023-11-20 10:45:00,40.72,40.77,40.72,40.77,126854.0,38.4759,38.5232,38.4759,38.5232,126854.0
2023-11-20 10:50:00,40.77,40.78,40.75,40.78,60837.0,38.5232,38.5326,38.5043,38.5326,60837.0
2023-11-20 10:55:00,40.77,40.79,40.77,40.79,41832.0,38.5232,38.5421,38.5232,38.5421,41832.0
2023-11-20 11:00:00,40.79,40.79,40.77,40.78,38510.0,38.5421,38.5421,38.5232,38.5326,38510.0
2023-11-20 11:05:00,40.78,40.79,40.77,40.78,54909.0,38.5326,38.5421,38.5232,38.5326,54909.0
2023-11-20 11:10:00,40.78,40.8,40.77,40.79,72400.0,38.5326,38.5515,38.5232,38.5421,72400.0
2023-11-20 11:15:00,40.8,40.81,40.78,40.79,64354.0,38.5515,38.561,38.5326,38.5421,64354.0
2023-11-20 11:20:00,40.8,40.81,40.79,40.8,39718.0,38.5515,38.561,38.5421,38.5515,39718.0
2023-11-20 11:25:00,40.8,40.82,40.79,40.79,65640.0,38.5515,38.5704,38.5421,38.5421,65640.0
2023-11-20 11:30:00,40.8,40.82,40.79,40.82,46352.0,38.5515,38.5704,38.5421,38.5704,46352.0
2023-11-20 11:35:00,40.81,40.82,40.76,40.77,112162.0,38.561,38.5704,38.5137,38.5232,112162.0
2023-11-20 11:40:00,40.77,40.81,40.77,40.8,172409.0,38.5232,38.561,38.5232,38.5515,172409.0
2023-11-20 11:45:00,40.8,40.8,40.77,40.79,86165.0,38.5515,38.5515,38.5232,38.5421,86165.0
2023-11-20 11:50:00,40.79,40.81,40.78,40.81,382425.0,38.5421,38.561,38.5326,38.561,382425.0
2023-11-20 11:55:00,40.8,40.81,40.78,40.79,83895.0,38.5515,38.561,38.5326,38.5421,83895.0
2023-11-20 12:00:00,40.79,40.8,40.78,40.8,59253.0,38.5421,38.5515,38.5326,38.5515,59253.0
2023-11-20 12:05:00,40.8,40.82,40.79,40.8,96755.0,38.5515,38.5704,38.5421,38.5515,96755.0
2023-11-20 12:10:00,40.8,40.8,40.78,40.8,38791.0,38.5515,38.5515,38.5326,38.5515,38791.0
2023-11-20 12:15:00,40.8,40.8,40.79,40.8,108381.0,38.5515,38.5515,38.5421,38.5515,108381.0
2023-11-20 12:20:00,40.8,40.8,40.78,40.8,94456.0,38.5515,38.5515,38.5326,38.5515,94456.0
2023-11-20 12:25:00,40.8,40.8,40.77,40.78,51976.0,38.5515,38.5515,38.5232,38.5326,51976.0
2023-11-20 12:30:00,40.78,40.78,40.77,40.77,83718.0,38.5326,38.5326,38.5232,38.5232,83718.0
2023-11-20 12:35:00,40.77,40.78,40.77,40.77,55108.0,38.5232,38.5326,38.5232,38.5232,55108.0
2023-11-20 12:40:00,40.77,40.78,40.75,40.75,60688.0,38.5232,38.5326,38.5043,38.5043,60688.0
2023-11-20 12:45:00,40.76,40.76,40.74,40.76,75169.0,38.5137,38.5137,38.4948,38.5137,75169.0
2023-11-20 12:50:00,40.76,40.77,40.75,40.77,131758.0,38.5137,38.5232,38.5043,38.5232,131758.0
2023-11-20 12:55:00,40.77,40.78,40.76,40.77,60168.0,38.5232,38.5326,38.5137,38.5232,60168.0
2023-11-20 13:00:00,40.77,40.86,40.77,40.85,196995.0,38.5232,38.6082,38.5232,38.5988,196995.0
2023-11-20 13:05:00,40.85,40.85,40.81,40.84,86374.0,38.5988,38.5988,38.561,38.5893,86374.0
2023-11-20 13:10:00,40.83,40.84,40.82,40.83,147119.0,38.5799,38.5893,38.5704,38.5799,147119.0
2023-11-20 13:15:00,40.83,40.84,40.81,40.84,85963.0,38.5799,38.5893,38.561,38.5893,85963.0
2023-11-20 13:20:00,40.83,40.85,40.83,40.85,81315.0,38.5799,38.5988,38.5799,38.5988,81315.0
2023-11-20 13:25:00,40.85,40.86,40.84,40.86,33000.0,38.5988,38.6082,38.5893,38.6082,33000.0
2023-11-20 13:30:00,40.86,40.86,40.83,40.85,58825.0,38.6082,38.6082,38.5799,38.5988,58825.0
2023-11-20 13:35:00,40.84,40.85,40.83,40.84,67489.0,38.5893,38.5988,38.5799,38.5893,67489.0
2023-11-20 13:40:00,40.84,40.85,40.83,40.85,34235.0,38.5893,38.5988,38.5799,38.5988,34235.0
2023-11-20 13:45:00,40.84,40.85,40.84,40.85,57955.0,38.5893,38.5988,38.5893,38.5988,57955.0
2023-11-20 13:50:00,40.84,40.85,40.82,40.83,49549.0,38.5893,38.5988,38.5704,38.5799,49549.0
2023-11-20 13:55:00,40.83,40.84,40.82,40.84,78150.0,38.5799,38.5893,38.5704,38.5893,78150.0
2023-11-20 14:00:00,40.84,40.84,40.83,40.83,56293.0,38.5893,38.5893,38.5799,38.5799,56293.0
2023-11-20 14:05:00,40.83,40.83,40.82,40.83,38403.0,38.5799,38.5799,38.5704,38.5799,38403.0
2023-11-20 14:10:00,40.83,40.84,40.82,40.83,61943.0,38.5799,38.5893,38.5704,38.5799,61943.0
2023-11-20 14:15:00,40.84,40.84,40.83,40.84,46229.0,38.5893,38.5893,38.5799,38.5893,46229.0
2023-11-20 14:20:00,40.84,40.84,40.83,40.84,54778.0,38.5893,38.5893,38.5799,38.5893,54778.0
2023-11-20 14:25:00,40.83,40.85,40.83,40.84,106853.0,38.5799,38.5988,38.5799,38.5893,106853.0
2023-11-20 14:30:00,40.84,40.85,40.82,40.83,120039.0,38.5893,38.5988,38.5704,38.5799,120039.0
2023-11-20 14:35:00,40.83,40.84,40.82,40.84,168199.0,38.5799,38.5893,38.5704,38.5893,168199.0
2023-11-20 14:40:00,40.83,40.86,40.83,40.86,191662.0,38.5799,38.6082,38.5799,38.6082,191662.0
2023-11-20 14:45:00,40.86,40.87,40.85,40.87,92967.0,38.6082,38.6177,38.5988,38.6177,92967.0
2023-11-20 14:50:00,40.87,40.87,40.86,40.87,63209.0,38.6177,38.6177,38.6082,38.6177,63209.0
2023-11-20 14:55:00,40.87,40.87,40.86,40.87,72086.0,38.6177,38.6177,38.6082,38.6177,72086.0
2023-11-20 15:00:00,40.87,40.87,40.86,40.87,77236.0,38.6177,38.6177,38.6082,38.6177,77236.0
2023-11-20 15:05:00,40.87,40.87,40.85,40.86,128349.0,38.6177,38.6177,38.5988,38.6082,128349.0
2023-11-20 15:10:00,40.85,40.87,40.85,40.87,113164.0,38.5988,38.6177,38.5988,38.6177,113164.0
2023-11-20 15:15:00,40.87,40.87,40.86,40.86,108175.0,38.6177,38.6177,38.6082,38.6082,108175.0
2023-11-20 15:20:00,40.86,40.86,40.83,40.83,232364.0,38.6082,38.6082,38.5799,38.5799,232364.0
2023-11-20 15:25:00,40.83,40.85,40.83,40.84,242178.0,38.5799,38.5988,38.5799,38.5893,242178.0
2023-11-20 15:30:00,40.84,40.85,40.84,40.84,99087.0,38.5893,38.5988,38.5893,38.5893,99087.0
2023-11-20 15:35:00,40.84,40.86,40.84,40.86,190949.0,38.5893,38.6082,38.5893,38.6082,190949.0
2023-11-20 15:40:00,40.86,40.86,40.85,40.85,131870.0,38.6082,38.6082,38.5988,38.5988,131870.0
2023-11-20 15:45:00,40.85,40.86,40.84,40.84,231057.0,38.5988,38.6082,38.5893,38.5893,231057.0
2023-11-20 15:50:00,40.84,40.85,40.83,40.83,163413.0,38.5893,38.5988,38.5799,38.5799,163413.0
2023-11-20 15:55:00,40.83,40.84,40.81,40.82,319581.0,38.5799,38.5893,38.561,38.5704,319581.0
2023-11-21 09:30:00,40.75,40.78,40.7,40.77,280004.0,38.5043,38.5326,38.457,38.5232,280004.0
2023-11-21 09:35:00,40.78,40.8,40.74,40.78,154806.0,38.5326,38.5515,38.4948,38.5326,154806.0
2023-11-21 09:40:00,40.77,40.82,40.77,40.79,106278.0,38.5232,38.5704,38.5232,38.5421,106278.0
2023-11-21 09:45:00,40.78,40.78,40.73,40.75,158508.0,38.5326,38.5326,38.4854,38.5043,158508.0
2023-11-21 09:50:00,40.76,40.79,40.75,40.78,85540.0,38.5137,38.5421,38.5043,38.5326,85540.0
2023-11-21 09:55:00,40.79,40.79,40.7,40.71,69687.0,38.5421,38.5421,38.457,38.4665,69687.0
2023-11-21 10:00:00,40.71,40.74,40.69,40.7,128914.0,38.4665,38.4948,38.4476,38.457,128914.0
2023-11-21 10:05:00,40.7,40.7,40.65,40.69,103991.0,38.457,38.457,38.4098,38.4476,103991.0
2023-11-21 10:10:00,40.69,40.7,40.65,40.65,152044.0,38.4476,38.457,38.4098,38.4098,152044.0
2023-11-21 10:15:00,40.66,40.67,40.64,40.66,151381.0,38.4192,38.4287,38.4003,38.4192,151381.0
2023-11-21 10:20:00,40.66,40.66,40.59,40.59,166224.0,38.4192,38.4192,38.3531,38.3531,166224.0
2023-11-21 10:25:00,40.59,40.61,40.54,40.55,245741.0,38.3531,38.372,38.3059,38.3153,245741.0
2023-11-21 10:30:00,40.55,40.57,40.54,40.56,99372.0,38.3153,38.3342,38.3059,38.3248,99372.0
2023-11-21 10:35:00,40.56,40.59,40.55,40.56,111531.0,38.3248,38.3531,38.3153,38.3248,111531.0
2023-11-21 10:40:00,40.55,40.62,40.55,40.62,151032.0,38.3153,38.3814,38.3153,38.3814,151032.0
2023-11-21 10:45:00,40.63,40.64,40.61,40.63,121660.0,38.3909,38.4003,38.372,38.3909,121660.0
2023-11-21 10:50:00,40.63,40.64,40.62,40.64,110143.0,38.3909,38.4003,38.3814,38.4003,110143.0
2023-11-21 10:55:00,40.64,40.65,40.61,40.64,158430.0,38.4003,38.4098,38.372,38.4003,158430.0
2023-11-21 11:00:00,40.64,40.65,40.63,40.64,47348.0,38.4003,38.4098,38.3909,38.4003,47348.0
2023-11-21 11:05:00,40.65,40.66,40.63,40.65,59798.0,38.4098,38.4192,38.3909,38.4098,59798.0
2023-11-21 11:10:00,40.65,40.66,40.63,40.63,87584.0,38.4098,38.4192,38.3909,38.3909,87584.0
2023-11-21 11:15:00,40.64,40.65,40.61,40.62,128013.0,38.4003,38.4098,38.372,38.3814,128013.0
2023-11-21 11:20:00,40.61,40.63,40.61,40.63,96957.0,38.372,38.3909,38.372,38.3909,96957.0
2023-11-21 11:25:00,40.63,40.63,40.6,40.61,97011.0,38.3909,38.3909,38.3626,38.372,97011.0
2023-11-21 11:30:00,40.61,40.63,40.59,40.61,140421.0,38.372,38.3909,38.3531,38.372,140421.0
2023-11-21 11:35:00,40.62,40.63,40.61,40.62,80575.0,38.3814,38.3909,38.372,38.3814,80575.0
2023-11-21 11:40:00,40.63,40.63,40.6,40.63,120280.0,38.3909,38.3909,38.3626,38.3909,120280.0
2023-11-21 11:45:00,40.63,40.64,40.62,40.63,55592.0,38.3909,38.4003,38.3814,38.3909,55592.0
2023-11-21 11:50:00,40.63,40.64,40.62,40.63,73338.0,38.3909,38.4003,38.3814,38.3909,73338.0
2023-11-21 11:55:00,40.63,40.64,40.6,40.61,47676.0,38.3909,38.4003,38.3626,38.372,47676.0
2023-11-21 12:00:00,40.61,40.61,40.58,40.59,103008.0,38.372,38.372,38.3437,38.3531,103008.0
2023-11-21 12:05:00,40.6,40.6,40.58,40.59,45575.0,38.3626,38.3626,38.3437,38.3531,45575.0
2023-11-21 12:10:00,40.59,40.61,40.59,40.59,113337.0,38.3531,38.372,38.3531,38.3531,113337.0
2023-11-21 12:15:00,40.59,40.6,40.58,40.59,45808.0,38.3531,38.3626,38.3437,38.3531,45808.0
2023-11-21 12:20:00,40.59,40.61,40.58,40.61,50225.0,38.3531,38.372,38.3437,38.372,50225.0
2023-11-21 12:25:00,40.61,40.62,40.6,40.62,69428.0,38.372,38.3814,38.3626,38.3814,69428.0
2023-11-21 12:30:00,40.61,40.63,40.61,40.63,35581.0,38.372,38.3909,38.372,38.3909,35581.0
2023-11-21 12:35:00,40.63,40.63,40.6,40.61,16943.0,38.3909,38.3909,38.3626,38.372,16943.0
2023-11-21 12:40:00,40.61,40.62,40.6,40.61,50038.0,38.372,38.3814,38.3626,38.372,50038.0
2023-11-21 12:45:00,40.62,40.63,40.61,40.63,20870.0,38.3814,38.3909,38.372,38.3909,20870.0
2023-11-21 12:50:00,40.63,40.63,40.62,40.63,14397.0,38.3909,38.3909,38.3814,38.3909,14397.0
2023-11-21 12:55:00,40.62,40.63,40.62,40.63,27475.0,38.3814,38.3909,38.3814,38.3909,27475.0
2023-11-21 13:00:00,40.63,40.63,40.58,40.59,133898.0,38.3909,38.3909,38.3437,38.3531,133898.0
2023-11-21 13:05:00,40.59,40.6,40.58,40.59,103150.0,38.3531,38.3626,38.3437,38.3531,103150.0
2023-11-21 13:10:00,40.58,40.59,40.55,40.55,94484.0,38.3437,38.3531,38.3153,38.3153,94484.0
2023-11-21 13:15:00,40.56,40.57,40.55,40.56,101669.0,38.3248,38.3342,38.3153,38.3248,101669.0
2023-11-21 13:20:00,40.56,40.56,40.52,40.52,23158.0,38.3248,38.3248,38.287,38.287,23158.0
2023-11-21 13:25:00,40.52,40.55,40.52,40.55,63104.0,38.287,38.3153,38.287,38.3153,63104.0
2023-11-21 13:30:00,40.54,40.57,40.54,40.55,52477.0,38.3059,38.3342,38.3059,38.3153,52477.0
2023-11-21 13:35:00,40.55,40.57,40.54,40.57,49861.0,38.3153,38.3342,38.3059,38.3342,49861.0
2023-11-21 13:40:00,40.57,40.57,40.55,40.57,49407.0,38.3342,38.3342,38.3153,38.3342,49407.0
2023-11-21 13:45:00,40.57,40.57,40.55,40.56,78001.0,38.3342,38.3342,38.3153,38.3248,78001.0
2023-11-21 13:50:00,40.57,40.58,40.56,40.58,25679.0,38.3342,38.3437,38.3248,38.3437,25679.0
2023-11-21 13:55:00,40.57,40.58,40.56,40.56,59485.0,38.3342,38.3437,38.3248,38.3248,59485.0
2023-11-21 14:00:00,40.56,40.61,40.55,40.59,131736.0,38.3248,38.372,38.3153,38.3531,131736.0
2023-11-21 14:05:00,40.59,40.59,40.53,40.54,45450.0,38.3531,38.3531,38.2964,38.3059,45450.0
2023-11-21 14:10:00,40.54,40.58,40.54,40.58,40717.0,38.3059,38.3437,38.3059,38.3437,40717.0
2023-11-21 14:15:00,40.57,40.59,40.56,40.57,35358.0,38.3342,38.3531,38.3248,38.3342,35358.0
2023-11-21 14:20:00,40.57,40.57,40.56,40.57,57489.0,38.3342,38.3342,38.3248,38.3342,57489.0
2023-11-21 14:25:00,40.57,40.6,40.56,40.59,43160.0,38.3342,38.3626,38.3248,38.3531,43160.0
2023-11-21 14:30:00,40.59,40.6,40.57,40.58,37129.0,38.3531,38.3626,38.3342,38.3437,37129.0
2023-11-21 14:35:00,40.58,40.58,40.56,40.57,44519.0,38.3437,38.3437,38.3248,38.3342,44519.0
2023-11-21 14:40:00,40.57,40.58,40.56,40.57,61199.0,38.3342,38.3437,38.3248,38.3342,61199.0
2023-11-21 14:45:00,40.57,40.58,40.56,40.57,60136.0,38.3342,38.3437,38.3248,38.3342,60136.0
2023-11-21 14:50:00,40.56,40.57,40.55,40.57,65723.0,38.3248,38.3342,38.3153,38.3342,65723.0
2023-11-21 14:55:00,40.56,40.58,40.56,40.57,48423.0,38.3248,38.3437,38.3248,38.3342,48423.0
2023-11-21 15:00:00,40.58,40.59,40.57,40.59,68473.0,38.3437,38.3531,38.3342,38.3531,68473.0
2023-11-21 15:05:00,40.59,40.59,40.55,40.56,61387.0,38.3531,38.3531,38.3153,38.3248,61387.0
2023-11-21 15:10:00,40.55,40.58,40.55,40.57,178946.0,38.3153,38.3437,38.3153,38.3342,178946.0
2023-11-21 15:15:00,40.57,40.58,40.57,40.58,34117.0,38.3342,38.3437,38.3342,38.3437,34117.0
2023-11-21 15:20:00,40.58,40.58,40.57,40.58,83312.0,38.3437,38.3437,38.3342,38.3437,83312.0
2023-11-21 15:25:00,40.58,40.59,40.57,40.58,159867.0,38.3437,38.3531,38.3342,38.3437,159867.0
2023-11-21 15:30:00,40.59,40.59,40.57,40.57,42742.0,38.3531,38.3531,38.3342,38.3342,42742.0
2023-11-21 15:35:00,40.58,40.58,40.56,40.57,75283.0,38.3437,38.3437,38.3248,38.3342,75283.0
2023-11-21 15:40:00,40.57,40.58,40.56,40.57,165691.0,38.3342,38.3437,38.3248,38.3342,165691.0
2023-11-21 15:45:00,40.57,40.58,40.56,40.58,100385.0,38.3342,38.3437,38.3248,38.3437,100385.0
2023-11-21 15:50:00,40.58,40.59,40.57,40.59,132118.0,38.3437,38.3531,38.3342,38.3531,132118.0
2023-11-21 15:55:00,40.59,40.59,40.57,40.59,231978.0,38.3531,38.3531,38.3342,38.3531,231978.0
2023-11-22 09:30:00,40.54,40.6,40.5,40.52,220513.0,38.3059,38.3626,38.2681,38.287,220513.0
2023-11-22 09:35:00,40.53,40.62,40.52,40.6,149319.0,38.2964,38.3814,38.287,38.3626,149319.0
2023-11-22 09:40:00,40.61,40.61,40.55,40.56,76315.0,38.372,38.372,38.3153,38.3248,76315.0
2023-11-22 09:45:00,40.56,40.57,40.46,40.48,86609.0,38.3248,38.3342,38.2303,38.2492,86609.0
2023-11-22 09:50:00,40.49,40.5,40.42,40.43,95665.0,38.2586,38.2681,38.1925,38.2019,95665.0
2023-11-22 09:55:00,40.44,40.46,40.41,40.44,70704.0,38.2114,38.2303,38.183,38.2114,70704.0
2023-11-22 10:00:00,40.44,40.44,40.36,40.39,176062.0,38.2114,38.2114,38.1358,38.1641,176062.0
2023-11-22 10:05:00,40.38,40.41,40.37,40.38,133767.0,38.1547,38.183,38.1452,38.1547,133767.0
2023-11-22 10:10:00,40.39,40.4,40.37,40.4,99548.0,38.1641,38.1736,38.1452,38.1736,99548.0
2023-11-22 10:15:00,40.4,40.41,40.36,40.4,117245.0,38.1736,38.183,38.1358,38.1736,117245.0
2023-11-22 10:20:00,40.39,40.45,40.39,40.45,138242.0,38.1641,38.2208,38.1641,38.2208,138242.0
2023-11-22 10:25:00,40.45,40.46,40.42,40.46,59001.0,38.2208,38.2303,38.1925,38.2303,59001.0
2023-11-22 10:30:00,40.45,40.48,40.45,40.46,43155.0,38.2208,38.2492,38.2208,38.2303,43155.0
2023-11-22 10:35:00,40.46,40.49,40.45,40.46,107617.0,38.2303,38.2586,38.2208,38.2303,107617.0
2023-11-22 10:40:00,40.46,40.5,40.46,40.5,78383.0,38.2303,38.2681,38.2303,38.2681,78383.0
2023-11-22 10:45:00,40.49,40.5,40.47,40.47,41824.0,38.2586,38.2681,38.2397,38.2397,41824.0
2023-11-22 10:50:00,40.48,40.48,40.42,40.44,80219.0,38.2492,38.2492,38.1925,38.2114,80219.0
2023-11-22 10:55:00,40.44,40.46,40.43,40.45,41782.0,38.2114,38.2303,38.2019,38.2208,41782.0
2023-11-22 11:00:00,40.45,40.49,40.45,40.47,74521.0,38.2208,38.2586,38.2208,38.2397,74521.0
2023-11-22 11:05:00,40.47,40.47,40.45,40.47,49403.0,38.2397,38.2397,38.2208,38.2397,49403.0
2023-11-22 11:10:00,40.47,40.49,40.45,40.49,206733.0,38.2397,38.2586,38.2208,38.2586,206733.0
2023-11-22 11:15:00,40.48,40.49,40.45,40.46,69936.0,38.2492,38.2586,38.2208,38.2303,69936.0
2023-11-22 11:20:00,40.47,40.48,40.45,40.48,34456.0,38.2397,38.2492,38.2208,38.2492,34456.0
2023-11-22 11:25:00,40.48,40.49,40.46,40.48,47486.0,38.2492,38.2586,38.2303,38.2492,47486.0
2023-11-22 11:30:00,40.48,40.5,40.48,40.5,124051.0,38.2492,38.2681,38.2492,38.2681,124051.0
2023-11-22 11:35:00,40.5,40.5,40.48,40.48,100681.0,38.2681,38.2681,38.2492,38.2492,100681.0
2023-11-22 11:40:00,40.48,40.51,40.48,40.51,53883.0,38.2492,38.2775,38.2492,38.2775,53883.0
2023-11-22 11:45:00,40.51,40.51,40.48,40.48,77736.0,38.2775,38.2775,38.2492,38.2492,77736.0
2023-11-22 11:50:00,40.48,40.49,40.46,40.46,65566.0,38.2492,38.2586,38.2303,38.2303,65566.0
2023-11-22 11:55:00,40.46,40.49,40.45,40.49,53180.0,38.2303,38.2586,38.2208,38.2586,53180.0
2023-11-22 12:00:00,40.49,40.5,40.47,40.48,37905.0,38.2586,38.2681,38.2397,38.2492,37905.0
2023-11-22 12:05:00,40.48,40.49,40.47,40.48,27403.0,38.2492,38.2586,38.2397,38.2492,27403.0
2023-11-22 12:10:00,40.48,40.48,40.44,40.45,70236.0,38.2492,38.2492,38.2114,38.2208,70236.0
2023-11-22 12:15:00,40.45,40.46,40.44,40.46,150143.0,38.2208,38.2303,38.2114,38.2303,150143.0
2023-11-22 12:20:00,40.46,40.47,40.45,40.47,46610.0,38.2303,38.2397,38.2208,38.2397,46610.0
2023-11-22 12:25:00,40.47,40.48,40.46,40.46,55840.0,38.2397,38.2492,38.2303,38.2303,55840.0
2023-11-22 12:30:00,40.47,40.47,40.44,40.46,109862.0,38.2397,38.2397,38.2114,38.2303,109862.0
2023-11-22 12:35:00,40.45,40.46,40.43,40.44,61767.0,38.2208,38.2303,38.2019,38.2114,61767.0
2023-11-22 12:40:00,40.44,40.44,40.41,40.41,34285.0,38.2114,38.2114,38.183,38.183,34285.0
2023-11-22 12:45:00,40.41,40.43,40.41,40.41,104179.0,38.183,38.2019,38.183,38.183,104179.0
2023-11-22 12:50:00,40.41,40.44,40.41,40.44,266491.0,38.183,38.2114,38.183,38.2114,266491.0
2023-11-22 12:55:00,40.43,40.45,40.42,40.44,83760.0,38.2019,38.2208,38.1925,38.2114,83760.0
2023-11-22 13:00:00,40.45,40.46,40.44,40.45,56060.0,38.2208,38.2303,38.2114,38.2208,56060.0
2023-11-22 13:05:00,40.45,40.47,40.44,40.47,53841.0,38.2208,38.2397,38.2114,38.2397,53841.0
2023-11-22 13:10:00,40.47,40.49,40.46,40.49,33319.0,38.2397,38.2586,38.2303,38.2586,33319.0
2023-11-22 13:15:00,40.49,40.49,40.46,40.46,43988.0,38.2586,38.2586,38.2303,38.2303,43988.0
2023-11-22 13:20:00,40.46,40.49,40.45,40.48,111189.0,38.2303,38.2586,38.2208,38.2492,111189.0
2023-11-22 13:25:00,40.48,40.49,40.46,40.48,39901.0,38.2492,38.2586,38.2303,38.2492,39901.0
2023-11-22 13:30:00,40.48,40.48,40.45,40.46,21505.0,38.2492,38.2492,38.2208,38.2303,21505.0
2023-11-22 13:35:00,40.47,40.47,40.45,40.45,64515.0,38.2397,38.2397,38.2208,38.2208,64515.0
2023-11-22 13:40:00,40.46,40.47,40.45,40.45,25818.0,38.2303,38.2397,38.2208,38.2208,25818.0
2023-11-22 13:45:00,40.45,40.47,40.44,40.46,36648.0,38.2208,38.2397,38.2114,38.2303,36648.0
2023-11-22 13:50:00,40.45,40.46,40.45,40.46,23753.0,38.2208,38.2303,38.2208,38.2303,23753.0
2023-11-22 13:55:00,40.46,40.47,40.45,40.46,34321.0,38.2303,38.2397,38.2208,38.2303,34321.0
2023-11-22 14:00:00,40.46,40.47,40.45,40.46,62207.0,38.2303,38.2397,38.2208,38.2303,62207.0
2023-11-22 14:05:00,40.45,40.46,40.44,40.45,107389.0,38.2208,38.2303,38.2114,38.2208,107389.0
2023-11-22 14:10:00,40.45,40.45,40.43,40.43,19839.0,38.2208,38.2208,38.2019,38.2019,19839.0
2023-11-22 14:15:00,40.44,40.46,40.43,40.45,53204.0,38.2114,38.2303,38.2019,38.2208,53204.0
2023-11-22 14:20:00,40.45,40.45,40.43,40.44,26268.0,38.2208,38.2208,38.2019,38.2114,26268.0
2023-11-22 14:25:00,40.44,40.45,40.43,40.45,50086.0,38.2114,38.2208,38.2019,38.2208,50086.0
2023-11-22 14:30:00,40.45,40.45,40.42,40.42,45900.0,38.2208,38.2208,38.1925,38.1925,45900.0
2023-11-22 14:35:00,40.42,40.43,40.39,40.39,121989.0,38.1925,38.2019,38.1641,38.1641,121989.0
2023-11-22 14:40:00,40.4,40.41,40.38,40.41,48895.0,38.1736,38.183,38.1547,38.183,48895.0
2023-11-22 14:45:00,40.41,40.41,40.4,40.41,10124.0,38.183,38.183,38.1736,38.183,10124.0
2023-11-22 14:50:00,40.41,40.43,40.4,40.43,53360.0,38.183,38.2019,38.1736,38.2019,53360.0
2023-11-22 14:55:00,40.43,40.44,40.42,40.44,160760.0,38.2019,38.2114,38.1925,38.2114,160760.0
2023-11-22 15:00:00,40.43,40.45,40.43,40.45,43243.0,38.2019,38.2208,38.2019,38.2208,43243.0
2023-11-22 15:05:00,40.45,40.45,40.44,40.45,83906.0,38.2208,38.2208,38.2114,38.2208,83906.0
2023-11-22 15:10:00,40.45,40.45,40.44,40.45,19025.0,38.2208,38.2208,38.2114,38.2208,19025.0
2023-11-22 15:15:00,40.45,40.46,40.44,40.46,34971.0,38.2208,38.2303,38.2114,38.2303,34971.0
2023-11-22 15:20:00,40.46,40.46,40.45,40.46,58588.0,38.2303,38.2303,38.2208,38.2303,58588.0
2023-11-22 15:25:00,40.46,40.46,40.45,40.46,44310.0,38.2303,38.2303,38.2208,38.2303,44310.0
2023-11-22 15:30:00,40.45,40.46,40.45,40.46,34219.0,38.2208,38.2303,38.2208,38.2303,34219.0
2023-11-22 15:35:00,40.45,40.46,40.45,40.46,41503.0,38.2208,38.2303,38.2208,38.2303,41503.0
2023-11-22 15:40:00,40.46,40.46,40.45,40.45,37295.0,38.2303,38.2303,38.2208,38.2208,37295.0
2023-11-22 15:45:00,40.46,40.46,40.45,40.46,70812.0,38.2303,38.2303,38.2208,38.2303,70812.0
2023-11-22 15:50:00,40.46,40.46,40.45,40.46,106654.0,38.2303,38.2303,38.2208,38.2303,106654.0
2023-11-22 15:55:00,40.46,40.48,40.45,40.48,356580.0,38.2303,38.2492,38.2208,38.2492,356580.0
2023-11-24 09:30:00,40.44,40.51,40.42,40.48,225399.0,38.2114,38.2775,38.1925,38.2492,225399.0
2023-11-24 09:35:00,40.48,40.5,40.47,40.49,81926.0,38.2492,38.2681,38.2397,38.2586,81926.0
2023-11-24 09:40:00,40.49,40.54,40.49,40.54,54595.0,38.2586,38.3059,38.2586,38.3059,54595.0
2023-11-24 09:45:00,40.55,40.55,40.51,40.53,43419.0,38.3153,38.3153,38.2775,38.2964,43419.0
2023-11-24 09:50:00,40.52,40.57,40.52,40.54,70455.0,38.287,38.3342,38.287,38.3059,70455.0
2023-11-24 09:55:00,40.54,40.56,40.53,40.54,31437.0,38.3059,38.3248,38.2964,38.3059,31437.0
2023-11-24 10:00:00,40.54,40.62,40.54,40.61,103088.0,38.3059,38.3814,38.3059,38.372,103088.0
2023-11-24 10:05:00,40.62,40.62,40.6,40.61,45129.0,38.3814,38.3814,38.3626,38.372,45129.0
2023-11-24 10:10:00,40.61,40.62,40.58,40.6,59823.0,38.372,38.3814,38.3437,38.3626,59823.0
2023-11-24 10:15:00,40.61,40.63,40.59,40.6,66487.0,38.372,38.3909,38.3531,38.3626,66487.0
2023-11-24 10:20:00,40.6,40.6,40.58,40.59,79750.0,38.3626,38.3626,38.3437,38.3531,79750.0
2023-11-24 10:25:00,40.58,40.61,40.58,40.6,98392.0,38.3437,38.372,38.3437,38.3626,98392.0
2023-11-24 10:30:00,40.59,40.6,40.58,40.6,27118.0,38.3531,38.3626,38.3437,38.3626,27118.0
2023-11-24 10:35:00,40.6,40.62,40.59,40.61,63863.0,38.3626,38.3814,38.3531,38.372,63863.0
2023-11-24 10:40:00,40.61,40.61,40.59,40.61,65477.0,38.372,38.372,38.3531,38.372,65477.0
2023-11-24 10:45:00,40.61,40.61,40.59,40.61,28844.0,38.372,38.372,38.3531,38.372,28844.0
2023-11-24 10:50:00,40.61,40.61,40.57,40.59,20660.0,38.372,38.372,38.3342,38.3531,20660.0
2023-11-24 10:55:00,40.58,40.6,40.57,40.6,32741.0,38.3437,38.3626,38.3342,38.3626,32741.0
2023-11-24 11:00:00,40.6,40.6,40.58,40.6,28848.0,38.3626,38.3626,38.3437,38.3626,28848.0
2023-11-24 11:05:00,40.6,40.61,40.59,40.6,23729.0,38.3626,38.372,38.3531,38.3626,23729.0
2023-11-24 11:10:00,40.6,40.61,40.59,40.61,103692.0,38.3626,38.372,38.3531,38.372,103692.0
2023-11-24 11:15:00,40.61,40.61,40.59,40.61,28439.0,38.372,38.372,38.3531,38.372,28439.0
2023-11-24 11:20:00,40.6,40.61,40.6,40.61,71209.0,38.3626,38.372,38.3626,38.372,71209.0
2023-11-24 11:25:00,40.61,40.62,40.59,40.59,39745.0,38.372,38.3814,38.3531,38.3531,39745.0
2023-11-24 11:30:00,40.6,40.6,40.57,40.58,40044.0,38.3626,38.3626,38.3342,38.3437,40044.0
2023-11-24 11:35:00,40.58,40.59,40.57,40.59,17690.0,38.3437,38.3531,38.3342,38.3531,17690.0
2023-11-24 11:40:00,40.58,40.59,40.58,40.59,14567.0,38.3437,38.3531,38.3437,38.3531,14567.0
2023-11-24 11:45:00,40.59,40.6,40.59,40.59,60508.0,38.3531,38.3626,38.3531,38.3531,60508.0
2023-11-24 11:50:00,40.58,40.6,40.58,40.58,41559.0,38.3437,38.3626,38.3437,38.3437,41559.0
2023-11-24 11:55:00,40.59,40.6,40.58,40.58,60348.0,38.3531,38.3626,38.3437,38.3437,60348.0
2023-11-24 12:00:00,40.59,40.6,40.58,40.59,41880.0,38.3531,38.3626,38.3437,38.3531,41880.0
2023-11-24 12:05:00,40.59,40.59,40.57,40.58,26103.0,38.3531,38.3531,38.3342,38.3437,26103.0
2023-11-24 12:10:00,40.59,40.6,40.58,40.59,46308.0,38.3531,38.3626,38.3437,38.3531,46308.0
2023-11-24 12:15:00,40.59,40.6,40.59,40.59,24576.0,38.3531,38.3626,38.3531,38.3531,24576.0
2023-11-24 12:20:00,40.59,40.6,40.59,40.6,23875.0,38.3531,38.3626,38.3531,38.3626,23875.0
2023-11-24 12:25:00,40.59,40.61,40.59,40.61,54026.0,38.3531,38.372,38.3531,38.372,54026.0
2023-11-24 12:30:00,40.61,40.61,40.6,40.61,33532.0,38.372,38.372,38.3626,38.372,33532.0
2023-11-24 12:35:00,40.61,40.62,40.61,40.61,26163.0,38.372,38.3814,38.372,38.372,26163.0
2023-11-24 12:40:00,40.61,40.62,40.58,40.58,30471.0,38.372,38.3814,38.3437,38.3437,30471.0
2023-11-24 12:45:00,40.58,40.59,40.58,40.59,35589.0,38.3437,38.3531,38.3437,38.3531,35589.0
2023-11-24 12:50:00,40.58,40.59,40.57,40.58,62244.0,38.3437,38.3531,38.3342,38.3437,62244.0
2023-11-24 12:55:00,40.59,40.6,40.58,40.6,95356.0,38.3531,38.3626,38.3437,38.3626,95356.0
2023-11-27 09:30:00,40.44,40.48,40.37,40.41,268752.0,38.2114,38.2492,38.1452,38.183,268752.0
2023-11-27 09:35:00,40.41,40.44,40.39,40.42,189217.0,38.183,38.2114,38.1641,38.1925,189217.0
2023-11-27 09:40:00,40.43,40.43,40.39,40.4,84419.0,38.2019,38.2019,38.1641,38.1736,84419.0
2023-11-27 09:45:00,40.4,40.42,40.38,40.4,145797.0,38.1736,38.1925,38.1547,38.1736,145797.0
2023-11-27 09:50:00,40.39,40.4,40.37,40.38,109547.0,38.1641,38.1736,38.1452,38.1547,109547.0
2023-11-27 09:55:00,40.39,40.41,40.37,40.4,72668.0,38.1641,38.183,38.1452,38.1736,72668.0
2023-11-27 10:00:00,40.4,40.44,40.39,40.4,332588.0,38.1736,38.2114,38.1641,38.1736,332588.0
2023-11-27 10:05:00,40.39,40.44,40.36,40.44,150174.0,38.1641,38.2114,38.1358,38.2114,150174.0
2023-11-27 10:10:00,40.44,40.45,40.38,40.4,155151.0,38.2114,38.2208,38.1547,38.1736,155151.0
2023-11-27 10:15:00,40.4,40.42,40.37,40.38,121076.0,38.1736,38.1925,38.1452,38.1547,121076.0
2023-11-27 10:20:00,40.38,40.42,40.36,40.37,200128.0,38.1547,38.1925,38.1358,38.1452,200128.0
2023-11-27 10:25:00,40.38,40.41,40.37,40.41,150436.0,38.1547,38.183,38.1452,38.183,150436.0
2023-11-27 10:30:00,40.41,40.42,40.39,40.41,106000.0,38.183,38.1925,38.1641,38.183,106000.0
2023-11-27 10:35:00,40.41,40.43,40.39,40.4,101502.0,38.183,38.2019,38.1641,38.1736,101502.0
2023-11-27 10:40:00,40.41,40.43,40.4,40.43,294358.0,38.183,38.2019,38.1736,38.2019,294358.0
2023-11-27 10:45:00,40.43,40.43,40.4,40.42,106411.0,38.2019,38.2019,38.1736,38.1925,106411.0
2023-11-27 10:50:00,40.41,40.41,40.38,40.4,111579.0,38.183,38.183,38.1547,38.1736,111579.0
2023-11-27 10:55:00,40.4,40.41,40.39,40.39,68352.0,38.1736,38.183,38.1641,38.1641,68352.0
2023-11-27 11:00:00,40.4,40.4,40.37,40.39,72665.0,38.1736,38.1736,38.1452,38.1641,72665.0
2023-11-27 11:05:00,40.39,40.39,40.36,40.38,157449.0,38.1641,38.1641,38.1358,38.1547,157449.0
2023-11-27 11:10:00,40.37,40.39,40.35,40.36,261612.0,38.1452,38.1641,38.1263,38.1358,261612.0
2023-11-27 11:15:00,40.36,40.36,40.34,40.36,78728.0,38.1358,38.1358,38.1169,38.1358,78728.0
2023-11-27 11:20:00,40.36,40.38,40.35,40.37,165804.0,38.1358,38.1547,38.1263,38.1452,165804.0
2023-11-27 11:25:00,40.37,40.38,40.36,40.37,116220.0,38.1452,38.1547,38.1358,38.1452,116220.0
2023-11-27 11:30:00,40.38,40.38,40.34,40.36,191203.0,38.1547,38.1547,38.1169,38.1358,191203.0
2023-11-27 11:35:00,40.36,40.38,40.35,40.37,274296.0,38.1358,38.1547,38.1263,38.1452,274296.0
2023-11-27 11:40:00,40.37,40.38,40.36,40.37,79642.0,38.1452,38.1547,38.1358,38.1452,79642.0
2023-11-27 11:45:00,40.37,40.39,40.37,40.39,62696.0,38.1452,38.1641,38.1452,38.1641,62696.0
2023-11-27 11:50:00,40.39,40.39,40.38,40.39,70166.0,38.1641,38.1641,38.1547,38.1641,70166.0
2023-11-27 11:55:00,40.39,40.41,40.38,40.4,213602.0,38.1641,38.183,38.1547,38.1736,213602.0
2023-11-27 12:00:00,40.4,40.41,40.38,40.4,188701.0,38.1736,38.183,38.1547,38.1736,188701.0
2023-11-27 12:05:00,40.4,40.41,40.39,40.4,49597.0,38.1736,38.183,38.1641,38.1736,49597.0
2023-11-27 12:10:00,40.41,40.41,40.39,40.4,46078.0,38.183,38.183,38.1641,38.1736,46078.0
2023-11-27 12:15:00,40.4,40.41,40.39,40.41,109458.0,38.1736,38.183,38.1641,38.183,109458.0
2023-11-27 12:20:00,40.4,40.42,40.4,40.41,50337.0,38.1736,38.1925,38.1736,38.183,50337.0
2023-11-27 12:25:00,40.41,40.42,40.4,40.41,87931.0,38.183,38.1925,38.1736,38.183,87931.0
2023-11-27 12:30:00,40.41,40.42,40.41,40.41,24665.0,38.183,38.1925,38.183,38.183,24665.0
2023-11-27 12:35:00,40.41,40.43,40.41,40.43,30770.0,38.183,38.2019,38.183,38.2019,30770.0
2023-11-27 12:40:00,40.43,40.43,40.42,40.43,34686.0,38.2019,38.2019,38.1925,38.2019,34686.0
2023-11-27 12:45:00,40.43,40.44,40.42,40.44,54321.0,38.2019,38.2114,38.1925,38.2114,54321.0
2023-11-27 12:50:00,40.43,40.44,40.42,40.42,44985.0,38.2019,38.2114,38.1925,38.1925,44985.0
2023-11-27 12:55:00,40.43,40.44,40.42,40.44,52634.0,38.2019,38.2114,38.1925,38.2114,52634.0
2023-11-27 13:00:00,40.43,40.46,40.42,40.44,144498.0,38.2019,38.2303,38.1925,38.2114,144498.0
2023-11-27 13:05:00,40.45,40.46,40.44,40.46,58975.0,38.2208,38.2303,38.2114,38.2303,58975.0
2023-11-27 13:10:00,40.45,40.47,40.45,40.47,104055.0,38.2208,38.2397,38.2208,38.2397,104055.0
2023-11-27 13:15:00,40.47,40.47,40.44,40.44,210497.0,38.2397,38.2397,38.2114,38.2114,210497.0
2023-11-27 13:20:00,40.45,40.45,40.43,40.44,146083.0,38.2208,38.2208,38.2019,38.2114,146083.0
2023-11-27 13:25:00,40.44,40.45,40.43,40.45,304009.0,38.2114,38.2208,38.2019,38.2208,304009.0
2023-11-27 13:30:00,40.45,40.46,40.44,40.45,180163.0,38.2208,38.2303,38.2114,38.2208,180163.0
2023-11-27 13:35:00,40.44,40.46,40.44,40.45,242802.0,38.2114,38.2303,38.2114,38.2208,242802.0
2023-11-27 13:40:00,40.45,40.45,40.43,40.45,65105.0,38.2208,38.2208,38.2019,38.2208,65105.0
2023-11-27 13:45:00,40.45,40.46,40.44,40.46,88598.0,38.2208,38.2303,38.2114,38.2303,88598.0
2023-11-27 13:50:00,40.46,40.46,40.45,40.46,29275.0,38.2303,38.2303,38.2208,38.2303,29275.0
2023-11-27 13:55:00,40.46,40.46,40.45,40.45,30564.0,38.2303,38.2303,38.2208,38.2208,30564.0
2023-11-27 14:00:00,40.45,40.46,40.45,40.46,67574.0,38.2208,38.2303,38.2208,38.2303,67574.0
2023-11-27 14:05:00,40.46,40.46,40.45,40.46,106565.0,38.2303,38.2303,38.2208,38.2303,106565.0
2023-11-27 14:10:00,40.46,40.47,40.45,40.47,100176.0,38.2303,38.2397,38.2208,38.2397,100176.0
2023-11-27 14:15:00,40.46,40.47,40.46,40.47,22452.0,38.2303,38.2397,38.2303,38.2397,22452.0
2023-11-27 14:20:00,40.47,40.47,40.45,40.46,51042.0,38.2397,38.2397,38.2208,38.2303,51042.0
2023-11-27 14:25:00,40.46,40.47,40.45,40.47,82889.0,38.2303,38.2397,38.2208,38.2397,82889.0
2023-11-27 14:30:00,40.46,40.47,40.46,40.46,20781.0,38.2303,38.2397,38.2303,38.2303,20781.0
2023-11-27 14:35:00,40.47,40.48,40.46,40.47,66093.0,38.2397,38.2492,38.2303,38.2397,66093.0
2023-11-27 14:40:00,40.46,40.47,40.44,40.45,140865.0,38.2303,38.2397,38.2114,38.2208,140865.0
2023-11-27 14:45:00,40.45,40.46,40.44,40.44,56570.0,38.2208,38.2303,38.2114,38.2114,56570.0
2023-11-27 14:50:00,40.44,40.45,40.44,40.45,54868.0,38.2114,38.2208,38.2114,38.2208,54868.0
2023-11-27 14:55:00,40.45,40.47,40.44,40.47,183759.0,38.2208,38.2397,38.2114,38.2397,183759.0
2023-11-27 15:00:00,40.47,40.47,40.46,40.47,35189.0,38.2397,38.2397,38.2303,38.2397,35189.0
2023-11-27 15:05:00,40.46,40.47,40.45,40.46,82285.0,38.2303,38.2397,38.2208,38.2303,82285.0
2023-11-27 15:10:00,40.46,40.46,40.45,40.46,46509.0,38.2303,38.2303,38.2208,38.2303,46509.0
2023-11-27 15:15:00,40.46,40.46,40.45,40.46,128243.0,38.2303,38.2303,38.2208,38.2303,128243.0
2023-11-27 15:20:00,40.46,40.46,40.45,40.45,106538.0,38.2303,38.2303,38.2208,38.2208,106538.0
2023-11-27 15:25:00,40.46,40.46,40.45,40.46,102486.0,38.2303,38.2303,38.2208,38.2303,102486.0
2023-11-27 15:30:00,40.46,40.46,40.44,40.45,207373.0,38.2303,38.2303,38.2114,38.2208,207373.0
2023-11-27 15:35:00,40.45,40.45,40.44,40.44,136729.0,38.2208,38.2208,38.2114,38.2114,136729.0
2023-11-27 15:40:00,40.45,40.45,40.43,40.44,208163.0,38.2208,38.2208,38.2019,38.2114,208163.0
2023-11-27 15:45:00,40.44,40.44,40.42,40.42,154863.0,38.2114,38.2114,38.1925,38.1925,154863.0
2023-11-27 15:50:00,40.42,40.43,40.42,40.42,222298.0,38.1925,38.2019,38.1925,38.1925,222298.0
2023-11-27 15:55:00,40.42,40.42,40.4,40.41,549247.0,38.1925,38.1925,38.1736,38.183,549247.0
2023-11-28 09:30:00,40.6,40.64,40.56,40.64,176681.0,38.3626,38.4003,38.3248,38.4003,176681.0
2023-11-28 09:35:00,40.63,40.64,40.61,40.61,111826.0,38.3909,38.4003,38.372,38.372,111826.0
2023-11-28 09:40:00,40.61,40.62,40.51,40.54,80605.0,38.372,38.3814,38.2775,38.3059,80605.0
2023-11-28 09:45:00,40.55,40.61,40.54,40.58,169533.0,38.3153,38.372,38.3059,38.3437,169533.0
2023-11-28 09:50:00,40.58,40.61,40.55,40.55,56827.0,38.3437,38.372,38.3153,38.3153,56827.0
2023-11-28 09:55:00,40.56,40.59,40.56,40.59,92114.0,38.3248,38.3531,38.3248,38.3531,92114.0
2023-11-28 10:00:00,40.59,40.61,40.55,40.61,117096.0,38.3531,38.372,38.3153,38.372,117096.0
2023-11-28 10:05:00,40.61,40.62,40.58,40.6,54432.0,38.372,38.3814,38.3437,38.3626,54432.0
2023-11-28 10:10:00,40.59,40.6,40.56,40.57,124352.0,38.3531,38.3626,38.3248,38.3342,124352.0
2023-11-28 10:15:00,40.58,40.61,40.57,40.59,162434.0,38.3437,38.372,38.3342,38.3531,162434.0
2023-11-28 10:20:00,40.59,40.61,40.58,40.6,82986.0,38.3531,38.372,38.3437,38.3626,82986.0
2023-11-28 10:25:00,40.59,40.6,40.58,40.6,67469.0,38.3531,38.3626,38.3437,38.3626,67469.0
2023-11-28 10:30:00,40.59,40.61,40.58,40.6,96496.0,38.3531,38.372,38.3437,38.3626,96496.0
2023-11-28 10:35:00,40.59,40.63,40.57,40.62,143834.0,38.3531,38.3909,38.3342,38.3814,143834.0
2023-11-28 10:40:00,40.63,40.7,40.62,40.69,100531.0,38.3909,38.457,38.3814,38.4476,100531.0
2023-11-28 10:45:00,40.69,40.7,40.66,40.68,110818.0,38.4476,38.457,38.4192,38.4381,110818.0
2023-11-28 10:50:00,40.68,40.7,40.67,40.69,101280.0,38.4381,38.457,38.4287,38.4476,101280.0
2023-11-28 10:55:00,40.69,40.71,40.67,40.7,51200.0,38.4476,38.4665,38.4287,38.457,51200.0
2023-11-28 11:00:00,40.7,40.7,40.68,40.7,90126.0,38.457,38.457,38.4381,38.457,90126.0
2023-11-28 11:05:00,40.7,40.72,40.69,40.7,66034.0,38.457,38.4759,38.4476,38.457,66034.0
2023-11-28 11:10:00,40.7,40.71,40.67,40.7,175129.0,38.457,38.4665,38.4287,38.457,175129.0
2023-11-28 11:15:00,40.71,40.72,40.7,40.72,55673.0,38.4665,38.4759,38.457,38.4759,55673.0
2023-11-28 11:20:00,40.72,40.73,40.7,40.73,99670.0,38.4759,38.4854,38.457,38.4854,99670.0
2023-11-28 11:25:00,40.72,40.74,40.71,40.71,79580.0,38.4759,38.4948,38.4665,38.4665,79580.0
2023-11-28 11:30:00,40.72,40.75,40.71,40.75,39454.0,38.4759,38.5043,38.4665,38.5043,39454.0
2023-11-28 11:35:00,40.75,40.75,40.73,40.75,80485.0,38.5043,38.5043,38.4854,38.5043,80485.0
2023-11-28 11:40:00,40.75,40.76,40.74,40.76,27261.0,38.5043,38.5137,38.4948,38.5137,27261.0
2023-11-28 11:45:00,40.76,40.76,40.73,40.73,89795.0,38.5137,38.5137,38.4854,38.4854,89795.0
2023-11-28 11:50:00,40.73,40.76,40.72,40.76,91306.0,38.4854,38.5137,38.4759,38.5137,91306.0
2023-11-28 11:55:00,40.75,40.77,40.75,40.77,36007.0,38.5043,38.5232,38.5043,38.5232,36007.0
2023-11-28 12:00:00,40.76,40.78,40.76,40.78,44307.0,38.5137,38.5326,38.5137,38.5326,44307.0
2023-11-28 12:05:00,40.77,40.78,40.74,40.76,212692.0,38.5232,38.5326,38.4948,38.5137,212692.0
2023-11-28 12:10:00,40.75,40.77,40.75,40.77,39499.0,38.5043,38.5232,38.5043,38.5232,39499.0
2023-11-28 12:15:00,40.77,40.78,40.76,40.77,62018.0,38.5232,38.5326,38.5137,38.5232,62018.0
2023-11-28 12:20:00,40.76,40.77,40.75,40.76,35015.0,38.5137,38.5232,38.5043,38.5137,35015.0
2023-11-28 12:25:00,40.77,40.77,40.75,40.76,94089.0,38.5232,38.5232,38.5043,38.5137,94089.0
2023-11-28 12:30:00,40.76,40.76,40.74,40.74,88699.0,38.5137,38.5137,38.4948,38.4948,88699.0
2023-11-28 12:35:00,40.75,40.75,40.74,40.75,28299.0,38.5043,38.5043,38.4948,38.5043,28299.0
2023-11-28 12:40:00,40.75,40.75,40.72,40.72,31646.0,38.5043,38.5043,38.4759,38.4759,31646.0
2023-11-28 12:45:00,40.73,40.73,40.71,40.72,44625.0,38.4854,38.4854,38.4665,38.4759,44625.0
2023-11-28 12:50:00,40.72,40.74,40.7,40.73,88070.0,38.4759,38.4948,38.457,38.4854,88070.0
2023-11-28 12:55:00,40.73,40.74,40.72,40.73,44156.0,38.4854,38.4948,38.4759,38.4854,44156.0
2023-11-28 13:00:00,40.73,40.73,40.66,40.7,450349.0,38.4854,38.4854,38.4192,38.457,450349.0
2023-11-28 13:05:00,40.7,40.72,40.69,40.71,57443.0,38.457,38.4759,38.4476,38.4665,57443.0
2023-11-28 13:10:00,40.71,40.71,40.67,40.68,103653.0,38.4665,38.4665,38.4287,38.4381,103653.0
2023-11-28 13:15:00,40.68,40.68,40.66,40.67,50035.0,38.4381,38.4381,38.4192,38.4287,50035.0
2023-11-28 13:20:00,40.66,40.69,40.66,40.69,84577.0,38.4192,38.4476,38.4192,38.4476,84577.0
2023-11-28 13:25:00,40.69,40.71,40.68,40.71,51587.0,38.4476,38.4665,38.4381,38.4665,51587.0
2023-11-28 13:30:00,40.7,40.71,40.69,40.69,144299.0,38.457,38.4665,38.4476,38.4476,144299.0
2023-11-28 13:35:00,40.7,40.7,40.68,40.68,138280.0,38.457,38.457,38.4381,38.4381,138280.0
2023-11-28 13:40:00,40.69,40.69,40.67,40.67,139381.0,38.4476,38.4476,38.4287,38.4287,139381.0
2023-11-28 13:45:00,40.67,40.71,40.67,40.7,139594.0,38.4287,38.4665,38.4287,38.457,139594.0
2023-11-28 13:50:00,40.7,40.71,40.69,40.7,226859.0,38.457,38.4665,38.4476,38.457,226859.0
2023-11-28 13:55:00,40.7,40.71,40.69,40.69,60634.0,38.457,38.4665,38.4476,38.4476,60634.0
2023-11-28 14:00:00,40.7,40.7,40.69,40.69,59496.0,38.457,38.457,38.4476,38.4476,59496.0
2023-11-28 14:05:00,40.69,40.7,40.69,40.7,53963.0,38.4476,38.457,38.4476,38.457,53963.0
2023-11-28 14:10:00,40.69,40.71,40.69,40.69,117515.0,38.4476,38.4665,38.4476,38.4476,117515.0
2023-11-28 14:15:00,40.7,40.7,40.69,40.7,136575.0,38.457,38.457,38.4476,38.457,136575.0
2023-11-28 14:20:00,40.69,40.7,40.68,40.69,58690.0,38.4476,38.457,38.4381,38.4476,58690.0
2023-11-28 14:25:00,40.69,40.7,40.68,40.69,97046.0,38.4476,38.457,38.4381,38.4476,97046.0
2023-11-28 14:30:00,40.7,40.7,40.68,40.68,55661.0,38.457,38.457,38.4381,38.4381,55661.0
2023-11-28 14:35:00,40.69,40.7,40.68,40.7,96941.0,38.4476,38.457,38.4381,38.457,96941.0
2023-11-28 14:40:00,40.69,40.71,40.69,40.7,55535.0,38.4476,38.4665,38.4476,38.457,55535.0
2023-11-28 14:45:00,40.7,40.71,40.69,40.71,289273.0,38.457,38.4665,38.4476,38.4665,289273.0
2023-11-28 14:50:00,40.71,40.72,40.7,40.72,54018.0,38.4665,38.4759,38.457,38.4759,54018.0
2023-11-28 14:55:00,40.72,40.72,40.71,40.72,58881.0,38.4759,38.4759,38.4665,38.4759,58881.0
2023-11-28 15:00:00,40.72,40.72,40.71,40.72,84160.0,38.4759,38.4759,38.4665,38.4759,84160.0
2023-11-28 15:05:00,40.72,40.73,40.71,40.72,128695.0,38.4759,38.4854,38.4665,38.4759,128695.0
2023-11-28 15:10:00,40.72,40.73,40.71,40.73,119952.0,38.4759,38.4854,38.4665,38.4854,119952.0
2023-11-28 15:15:00,40.73,40.73,40.72,40.73,45325.0,38.4854,38.4854,38.4759,38.4854,45325.0
2023-11-28 15:20:00,40.73,40.73,40.71,40.73,224067.0,38.4854,38.4854,38.4665,38.4854,224067.0
2023-11-28 15:25:00,40.73,40.73,40.72,40.73,78043.0,38.4854,38.4854,38.4759,38.4854,78043.0
2023-11-28 15:30:00,40.73,40.74,40.72,40.73,110771.0,38.4854,38.4948,38.4759,38.4854,110771.0
2023-11-28 15:35:00,40.73,40.74,40.73,40.73,64909.0,38.4854,38.4948,38.4854,38.4854,64909.0
2023-11-28 15:40:00,40.73,40.74,40.73,40.73,49912.0,38.4854,38.4948,38.4854,38.4854,49912.0
2023-11-28 15:45:00,40.73,40.74,40.73,40.73,149857.0,38.4854,38.4948,38.4854,38.4854,149857.0
2023-11-28 15:50:00,40.73,40.74,40.72,40.72,223949.0,38.4854,38.4948,38.4759,38.4759,223949.0
2023-11-28 15:55:00,40.72,40.74,40.72,40.73,821162.0,38.4759,38.4948,38.4759,38.4854,821162.0
2023-11-29 09:30:00,40.52,40.62,40.52,40.61,293970.0,38.287,38.3814,38.287,38.372,293970.0
2023-11-29 09:35:00,40.61,40.67,40.6,40.66,80914.0,38.372,38.4287,38.3626,38.4192,80914.0
2023-11-29 09:40:00,40.66,40.67,40.63,40.63,65517.0,38.4192,38.4287,38.3909,38.3909,65517.0
2023-11-29 09:45:00,40.64,40.66,40.61,40.63,1891736.0,38.4003,38.4192,38.372,38.3909,1891736.0
2023-11-29 09:50:00,40.63,40.7,40.61,40.69,130098.0,38.3909,38.457,38.372,38.4476,130098.0
2023-11-29 09:55:00,40.69,40.72,40.67,40.71,113658.0,38.4476,38.4759,38.4287,38.4665,113658.0
2023-11-29 10:00:00,40.71,40.74,40.7,40.73,253564.0,38.4665,38.4948,38.457,38.4854,253564.0
2023-11-29 10:05:00,40.73,40.73,40.64,40.65,155692.0,38.4854,38.4854,38.4003,38.4098,155692.0
2023-11-29 10:10:00,40.65,40.67,40.63,40.66,212349.0,38.4098,38.4287,38.3909,38.4192,212349.0
2023-11-29 10:15:00,40.66,40.69,40.64,40.66,155549.0,38.4192,38.4476,38.4003,38.4192,155549.0
2023-11-29 10:20:00,40.65,40.68,40.63,40.64,121860.0,38.4098,38.4381,38.3909,38.4003,121860.0
2023-11-29 10:25:00,40.64,40.67,40.63,40.66,81798.0,38.4003,38.4287,38.3909,38.4192,81798.0
2023-11-29 10:30:00,40.66,40.68,40.64,40.64,90777.0,38.4192,38.4381,38.4003,38.4003,90777.0
2023-11-29 10:35:00,40.65,40.67,40.63,40.66,104018.0,38.4098,38.4287,38.3909,38.4192,104018.0
2023-11-29 10:40:00,40.67,40.68,40.65,40.67,141939.0,38.4287,38.4381,38.4098,38.4287,141939.0
2023-11-29 10:45:00,40.67,40.67,40.63,40.66,182015.0,38.4287,38.4287,38.3909,38.4192,182015.0
2023-11-29 10:50:00,40.65,40.68,40.65,40.68,77376.0,38.4098,38.4381,38.4098,38.4381,77376.0
2023-11-29 10:55:00,40.67,40.68,40.66,40.66,130529.0,38.4287,38.4381,38.4192,38.4192,130529.0
2023-11-29 11:00:00,40.66,40.67,40.65,40.66,65684.0,38.4192,38.4287,38.4098,38.4192,65684.0
2023-11-29 11:05:00,40.66,40.67,40.61,40.61,105427.0,38.4192,38.4287,38.372,38.372,105427.0
2023-11-29 11:10:00,40.61,40.62,40.59,40.59,137520.0,38.372,38.3814,38.3531,38.3531,137520.0
2023-11-29 11:15:00,40.59,40.6,40.54,40.55,211068.0,38.3531,38.3626,38.3059,38.3153,211068.0
2023-11-29 11:20:00,40.55,40.56,40.53,40.55,107762.0,38.3153,38.3248,38.2964,38.3153,107762.0
2023-11-29 11:25:00,40.55,40.56,40.53,40.54,84156.0,38.3153,38.3248,38.2964,38.3059,84156.0
2023-11-29 11:30:00,40.54,40.55,40.51,40.54,92548.0,38.3059,38.3153,38.2775,38.3059,92548.0
2023-11-29 11:35:00,40.54,40.56,40.53,40.55,77993.0,38.3059,38.3248,38.2964,38.3153,77993.0
2023-11-29 11:40:00,40.54,40.56,40.54,40.55,31089.0,38.3059,38.3248,38.3059,38.3153,31089.0
2023-11-29 11:45:00,40.55,40.57,40.54,40.57,72024.0,38.3153,38.3342,38.3059,38.3342,72024.0
2023-11-29 11:50:00,40.57,40.58,40.55,40.58,102779.0,38.3342,38.3437,38.3153,38.3437,102779.0
2023-11-29 11:55:00,40.58,40.58,40.56,40.57,82336.0,38.3437,38.3437,38.3248,38.3342,82336.0
2023-11-29 12:00:00,40.57,40.57,40.55,40.57,42530.0,38.3342,38.3342,38.3153,38.3342,42530.0
2023-11-29 12:05:00,40.56,40.6,40.56,40.59,139715.0,38.3248,38.3626,38.3248,38.3531,139715.0
2023-11-29 12:10:00,40.59,40.59,40.58,40.59,48294.0,38.3531,38.3531,38.3437,38.3531,48294.0
2023-11-29 12:15:00,40.59,40.6,40.57,40.58,111621.0,38.3531,38.3626,38.3342,38.3437,111621.0
2023-11-29 12:20:00,40.59,40.59,40.58,40.59,17194.0,38.3531,38.3531,38.3437,38.3531,17194.0
2023-11-29 12:25:00,40.58,40.6,40.58,40.59,29622.0,38.3437,38.3626,38.3437,38.3531,29622.0
2023-11-29 12:30:00,40.59,40.6,40.59,40.59,78178.0,38.3531,38.3626,38.3531,38.3531,78178.0
2023-11-29 12:35:00,40.59,40.61,40.58,40.6,57697.0,38.3531,38.372,38.3437,38.3626,57697.0
2023-11-29 12:40:00,40.61,40.61,40.59,40.61,110727.0,38.372,38.372,38.3531,38.372,110727.0
2023-11-29 12:45:00,40.61,40.62,40.6,40.61,59417.0,38.372,38.3814,38.3626,38.372,59417.0
2023-11-29 12:50:00,40.62,40.62,40.61,40.61,19147.0,38.3814,38.3814,38.372,38.372,19147.0
2023-11-29 12:55:00,40.62,40.62,40.61,40.62,30856.0,38.3814,38.3814,38.372,38.3814,30856.0
2023-11-29 13:00:00,40.62,40.63,40.61,40.63,70807.0,38.3814,38.3909,38.372,38.3909,70807.0
2023-11-29 13:05:00,40.62,40.62,40.6,40.6,68772.0,38.3814,38.3814,38.3626,38.3626,68772.0
2023-11-29 13:10:00,40.61,40.61,40.59,40.6,24695.0,38.372,38.372,38.3531,38.3626,24695.0
2023-11-29 13:15:00,40.59,40.6,40.57,40.58,76506.0,38.3531,38.3626,38.3342,38.3437,76506.0
2023-11-29 13:20:00,40.58,40.58,40.57,40.57,54771.0,38.3437,38.3437,38.3342,38.3342,54771.0
2023-11-29 13:25:00,40.58,40.59,40.57,40.59,56613.0,38.3437,38.3531,38.3342,38.3531,56613.0
2023-11-29 13:30:00,40.59,40.59,40.56,40.56,355429.0,38.3531,38.3531,38.3248,38.3248,355429.0
2023-11-29 13:35:00,40.57,40.58,40.56,40.58,34026.0,38.3342,38.3437,38.3248,38.3437,34026.0
2023-11-29 13:40:00,40.58,40.6,40.57,40.59,57135.0,38.3437,38.3626,38.3342,38.3531,57135.0
2023-11-29 13:45:00,40.59,40.6,40.58,40.59,216326.0,38.3531,38.3626,38.3437,38.3531,216326.0
2023-11-29 13:50:00,40.59,40.6,40.59,40.6,39558.0,38.3531,38.3626,38.3531,38.3626,39558.0
2023-11-29 13:55:00,40.6,40.62,40.59,40.6,117625.0,38.3626,38.3814,38.3531,38.3626,117625.0
2023-11-29 14:00:00,40.6,40.61,40.59,40.59,52411.0,38.3626,38.372,38.3531,38.3531,52411.0
2023-11-29 14:05:00,40.59,40.62,40.59,40.61,63139.0,38.3531,38.3814,38.3531,38.372,63139.0
2023-11-29 14:10:00,40.61,40.63,40.6,40.61,144502.0,38.372,38.3909,38.3626,38.372,144502.0
2023-11-29 14:15:00,40.61,40.62,40.6,40.61,142391.0,38.372,38.3814,38.3626,38.372,142391.0
2023-11-29 14:20:00,40.61,40.61,40.6,40.61,25189.0,38.372,38.372,38.3626,38.372,25189.0
2023-11-29 14:25:00,40.61,40.61,40.59,40.59,88372.0,38.372,38.372,38.3531,38.3531,88372.0
2023-11-29 14:30:00,40.59,40.6,40.58,40.59,105520.0,38.3531,38.3626,38.3437,38.3531,105520.0
2023-11-29 14:35:00,40.59,40.59,40.55,40.55,73983.0,38.3531,38.3531,38.3153,38.3153,73983.0
2023-11-29 14:40:00,40.55,40.56,40.55,40.56,37956.0,38.3153,38.3248,38.3153,38.3248,37956.0
2023-11-29 14:45:00,40.56,40.57,40.55,40.55,65415.0,38.3248,38.3342,38.3153,38.3153,65415.0
2023-11-29 14:50:00,40.56,40.57,40.55,40.57,115449.0,38.3248,38.3342,38.3153,38.3342,115449.0
2023-11-29 14:55:00,40.56,40.57,40.56,40.56,347127.0,38.3248,38.3342,38.3248,38.3248,347127.0
2023-11-29 15:00:00,40.57,40.57,40.55,40.55,69888.0,38.3342,38.3342,38.3153,38.3153,69888.0
2023-11-29 15:05:00,40.55,40.56,40.54,40.56,103433.0,38.3153,38.3248,38.3059,38.3248,103433.0
2023-11-29 15:10:00,40.56,40.56,40.54,40.54,68540.0,38.3248,38.3248,38.3059,38.3059,68540.0
2023-11-29 15:15:00,40.55,40.55,40.5,40.52,176749.0,38.3153,38.3153,38.2681,38.287,176749.0
2023-11-29 15:20:00,40.51,40.52,40.48,40.48,100169.0,38.2775,38.287,38.2492,38.2492,100169.0
2023-11-29 15:25:00,40.49,40.5,40.48,40.48,119788.0,38.2586,38.2681,38.2492,38.2492,119788.0
2023-11-29 15:30:00,40.48,40.5,40.48,40.49,160409.0,38.2492,38.2681,38.2492,38.2586,160409.0
2023-11-29 15:35:00,40.49,40.52,40.49,40.49,206628.0,38.2586,38.287,38.2586,38.2586,206628.0
2023-11-29 15:40:00,40.49,40.51,40.49,40.51,130577.0,38.2586,38.2775,38.2586,38.2775,130577.0
2023-11-29 15:45:00,40.5,40.51,40.49,40.5,87262.0,38.2681,38.2775,38.2586,38.2681,87262.0
2023-11-29 15:50:00,40.5,40.52,40.49,40.5,118994.0,38.2681,38.287,38.2586,38.2681,118994.0
2023-11-29 15:55:00,40.5,40.51,40.49,40.51,197314.0,38.2681,38.2775,38.2586,38.2775,197314.0
2023-11-30 09:30:00,40.61,40.61,40.44,40.46,267251.0,38.372,38.372,38.2114,38.2303,267251.0
2023-11-30 09:35:00,40.47,40.49,40.4,40.42,225321.0,38.2397,38.2586,38.1736,38.1925,225321.0
2023-11-30 09:40:00,40.42,40.43,40.37,40.42,328323.0,38.1925,38.2019,38.1452,38.1925,328323.0
2023-11-30 09:45:00,40.43,40.43,40.35,40.41,210186.0,38.2019,38.2019,38.1263,38.183,210186.0
2023-11-30 09:50:00,40.41,40.5,40.4,40.49,118494.0,38.183,38.2681,38.1736,38.2586,118494.0
2023-11-30 09:55:00,40.5,40.51,40.48,40.48,69862.0,38.2681,38.2775,38.2492,38.2492,69862.0
2023-11-30 10:00:00,40.48,40.5,40.46,40.5,201799.0,38.2492,38.2681,38.2303,38.2681,201799.0
2023-11-30 10:05:00,40.5,40.54,40.49,40.51,81776.0,38.2681,38.3059,38.2586,38.2775,81776.0
2023-11-30 10:10:00,40.52,40.59,40.51,40.57,160091.0,38.287,38.3531,38.2775,38.3342,160091.0
2023-11-30 10:15:00,40.58,40.59,40.55,40.55,99057.0,38.3437,38.3531,38.3153,38.3153,99057.0
2023-11-30 10:20:00,40.56,40.61,40.54,40.59,193582.0,38.3248,38.372,38.3059,38.3531,193582.0
2023-11-30 10:25:00,40.59,40.6,40.57,40.59,79012.0,38.3531,38.3626,38.3342,38.3531,79012.0
2023-11-30 10:30:00,40.6,40.64,40.58,40.64,111540.0,38.3626,38.4003,38.3437,38.4003,111540.0
2023-11-30 10:35:00,40.64,40.64,40.57,40.59,100194.0,38.4003,38.4003,38.3342,38.3531,100194.0
2023-11-30 10:40:00,40.58,40.62,40.58,40.62,52133.0,38.3437,38.3814,38.3437,38.3814,52133.0
2023-11-30 10:45:00,40.61,40.62,40.57,40.58,71267.0,38.372,38.3814,38.3342,38.3437,71267.0
2023-11-30 10:50:00,40.57,40.6,40.56,40.6,105259.0,38.3342,38.3626,38.3248,38.3626,105259.0
2023-11-30 10:55:00,40.6,40.63,40.6,40.63,49162.0,38.3626,38.3909,38.3626,38.3909,49162.0
2023-11-30 11:00:00,40.64,40.64,40.61,40.62,217670.0,38.4003,38.4003,38.372,38.3814,217670.0
2023-11-30 11:05:00,40.62,40.64,40.6,40.61,99333.0,38.3814,38.4003,38.3626,38.372,99333.0
2023-11-30 11:10:00,40.62,40.66,40.61,40.66,30343.0,38.3814,38.4192,38.372,38.4192,30343.0
2023-11-30 11:15:00,40.66,40.66,40.59,40.59,99625.0,38.4192,38.4192,38.3531,38.3531,99625.0
2023-11-30 11:20:00,40.6,40.6,40.55,40.58,167137.0,38.3626,38.3626,38.3153,38.3437,167137.0
2023-11-30 11:25:00,40.58,40.61,40.58,40.61,39431.0,38.3437,38.372,38.3437,38.372,39431.0
2023-11-30 11:30:00,40.6,40.62,40.57,40.61,63414.0,38.3626,38.3814,38.3342,38.372,63414.0
2023-11-30 11:35:00,40.6,40.61,40.57,40.59,46289.0,38.3626,38.372,38.3342,38.3531,46289.0
2023-11-30 11:40:00,40.59,40.62,40.58,40.6,58743.0,38.3531,38.3814,38.3437,38.3626,58743.0
2023-11-30 11:45:00,40.6,40.62,40.59,40.62,49853.0,38.3626,38.3814,38.3531,38.3814,49853.0
2023-11-30 11:50:00,40.62,40.63,40.6,40.61,68590.0,38.3814,38.3909,38.3626,38.372,68590.0
2023-11-30 11:55:00,40.61,40.61,40.58,40.58,92835.0,38.372,38.372,38.3437,38.3437,92835.0
2023-11-30 12:00:00,40.58,40.61,40.56,40.59,107395.0,38.3437,38.372,38.3248,38.3531,107395.0
2023-11-30 12:05:00,40.59,40.61,40.59,40.61,32307.0,38.3531,38.372,38.3531,38.372,32307.0
2023-11-30 12:10:00,40.6,40.61,40.59,40.6,72237.0,38.3626,38.372,38.3531,38.3626,72237.0
2023-11-30 12:15:00,40.6,40.61,40.56,40.57,46332.0,38.3626,38.372,38.3248,38.3342,46332.0
2023-11-30 12:20:00,40.58,40.58,40.56,40.58,59121.0,38.3437,38.3437,38.3248,38.3437,59121.0
2023-11-30 12:25:00,40.58,40.58,40.57,40.57,67766.0,38.3437,38.3437,38.3342,38.3342,67766.0
2023-11-30 12:30:00,40.57,40.59,40.56,40.57,76993.0,38.3342,38.3531,38.3248,38.3342,76993.0
2023-11-30 12:35:00,40.57,40.58,40.56,40.58,20085.0,38.3342,38.3437,38.3248,38.3437,20085.0
2023-11-30 12:40:00,40.58,40.59,40.57,40.58,51769.0,38.3437,38.3531,38.3342,38.3437,51769.0
2023-11-30 12:45:00,40.59,40.59,40.57,40.58,90543.0,38.3531,38.3531,38.3342,38.3437,90543.0
2023-11-30 12:50:00,40.57,40.58,40.56,40.58,39001.0,38.3342,38.3437,38.3248,38.3437,39001.0
2023-11-30 12:55:00,40.58,40.58,40.56,40.58,164916.0,38.3437,38.3437,38.3248,38.3437,164916.0
2023-11-30 13:00:00,40.58,40.59,40.57,40.59,17819.0,38.3437,38.3531,38.3342,38.3531,17819.0
2023-11-30 13:05:00,40.58,40.59,40.57,40.58,36969.0,38.3437,38.3531,38.3342,38.3437,36969.0
2023-11-30 13:10:00,40.58,40.59,40.57,40.58,70271.0,38.3437,38.3531,38.3342,38.3437,70271.0
2023-11-30 13:15:00,40.58,40.59,40.58,40.59,32315.0,38.3437,38.3531,38.3437,38.3531,32315.0
2023-11-30 13:20:00,40.59,40.6,40.58,40.59,50885.0,38.3531,38.3626,38.3437,38.3531,50885.0
2023-11-30 13:25:00,40.59,40.6,40.58,40.58,30735.0,38.3531,38.3626,38.3437,38.3437,30735.0
2023-11-30 13:30:00,40.59,40.59,40.56,40.58,58959.0,38.3531,38.3531,38.3248,38.3437,58959.0
2023-11-30 13:35:00,40.58,40.59,40.57,40.58,66555.0,38.3437,38.3531,38.3342,38.3437,66555.0
2023-11-30 13:40:00,40.57,40.58,40.55,40.55,141586.0,38.3342,38.3437,38.3153,38.3153,141586.0
2023-11-30 13:45:00,40.55,40.56,40.54,40.56,63405.0,38.3153,38.3248,38.3059,38.3248,63405.0
2023-11-30 13:50:00,40.55,40.56,40.54,40.55,30828.0,38.3153,38.3248,38.3059,38.3153,30828.0
2023-11-30 13:55:00,40.55,40.57,40.55,40.57,65832.0,38.3153,38.3342,38.3153,38.3342,65832.0
2023-11-30 14:00:00,40.57,40.58,40.56,40.58,86628.0,38.3342,38.3437,38.3248,38.3437,86628.0
2023-11-30 14:05:00,40.58,40.59,40.57,40.58,59074.0,38.3437,38.3531,38.3342,38.3437,59074.0
2023-11-30 14:10:00,40.59,40.61,40.58,40.6,43543.0,38.3531,38.372,38.3437,38.3626,43543.0
2023-11-30 14:15:00,40.61,40.62,40.6,40.62,83645.0,38.372,38.3814,38.3626,38.3814,83645.0
2023-11-30 14:20:00,40.61,40.61,40.6,40.61,40555.0,38.372,38.372,38.3626,38.372,40555.0
2023-11-30 14:25:00,40.61,40.61,40.59,40.59,144933.0,38.372,38.372,38.3531,38.3531,144933.0
2023-11-30 14:30:00,40.59,40.61,40.59,40.61,76127.0,38.3531,38.372,38.3531,38.372,76127.0
2023-11-30 14:35:00,40.6,40.62,40.6,40.61,59164.0,38.3626,38.3814,38.3626,38.372,59164.0
2023-11-30 14:40:00,40.62,40.62,40.61,40.62,57241.0,38.3814,38.3814,38.372,38.3814,57241.0
2023-11-30 14:45:00,40.62,40.62,40.61,40.62,59412.0,38.3814,38.3814,38.372,38.3814,59412.0
2023-11-30 14:50:00,40.62,40.64,40.62,40.64,45882.0,38.3814,38.4003,38.3814,38.4003,45882.0
2023-11-30 14:55:00,40.64,40.64,40.62,40.64,55410.0,38.4003,38.4003,38.3814,38.4003,55410.0
2023-11-30 15:00:00,40.64,40.64,40.62,40.63,68652.0,38.4003,38.4003,38.3814,38.3909,68652.0
2023-11-30 15:05:00,40.63,40.63,40.6,40.61,60359.0,38.3909,38.3909,38.3626,38.372,60359.0
2023-11-30 15:10:00,40.6,40.61,40.59,40.6,140100.0,38.3626,38.372,38.3531,38.3626,140100.0
2023-11-30 15:15:00,40.6,40.6,40.59,40.59,41621.0,38.3626,38.3626,38.3531,38.3531,41621.0
2023-11-30 15:20:00,40.59,40.6,40.57,40.57,149611.0,38.3531,38.3626,38.3342,38.3342,149611.0
2023-11-30 15:25:00,40.58,40.58,40.55,40.57,226498.0,38.3437,38.3437,38.3153,38.3342,226498.0
2023-11-30 15:30:00,40.56,40.59,40.56,40.59,183212.0,38.3248,38.3531,38.3248,38.3531,183212.0
2023-11-30 15:35:00,40.59,40.59,40.58,40.59,169244.0,38.3531,38.3531,38.3437,38.3531,169244.0
2023-11-30 15:40:00,40.59,40.61,40.58,40.6,151539.0,38.3531,38.372,38.3437,38.3626,151539.0
2023-11-30 15:45:00,40.61,40.62,40.6,40.61,156804.0,38.372,38.3814,38.3626,38.372,156804.0
2023-11-30 15:50:00,40.61,40.67,40.6,40.66,245925.0,38.372,38.4287,38.3626,38.4192,245925.0
2023-11-30 15:55:00,40.67,40.67,40.62,40.63,810474.0,38.4287,38.4287,38.3814,38.3909,810474.0
2023-12-01 09:30:00,40.43,40.43,40.32,40.37,350306.0,38.2019,38.2019,38.098,38.1452,350306.0
2023-12-01 09:35:00,40.37,40.41,40.35,40.4,114760.0,38.1452,38.183,38.1263,38.1736,114760.0
2023-12-01 09:40:00,40.4,40.43,40.37,40.43,145615.0,38.1736,38.2019,38.1452,38.2019,145615.0
2023-12-01 09:45:00,40.42,40.45,40.4,40.43,159996.0,38.1925,38.2208,38.1736,38.2019,159996.0
2023-12-01 09:50:00,40.43,40.43,40.38,40.41,96191.0,38.2019,38.2019,38.1547,38.183,96191.0
2023-12-01 09:55:00,40.41,40.43,40.38,40.41,52091.0,38.183,38.2019,38.1547,38.183,52091.0
2023-12-01 10:00:00,40.42,40.57,40.41,40.55,369833.0,38.1925,38.3342,38.183,38.3153,369833.0
2023-12-01 10:05:00,40.55,40.55,40.48,40.52,173530.0,38.3153,38.3153,38.2492,38.287,173530.0
2023-12-01 10:10:00,40.52,40.55,40.5,40.51,122523.0,38.287,38.3153,38.2681,38.2775,122523.0
2023-12-01 10:15:00,40.51,40.52,40.46,40.52,99240.0,38.2775,38.287,38.2303,38.287,99240.0
2023-12-01 10:20:00,40.51,40.53,40.51,40.52,76919.0,38.2775,38.2964,38.2775,38.287,76919.0
2023-12-01 10:25:00,40.53,40.53,40.49,40.51,142074.0,38.2964,38.2964,38.2586,38.2775,142074.0
2023-12-01 10:30:00,40.5,40.54,40.48,40.53,169104.0,38.2681,38.3059,38.2492,38.2964,169104.0
2023-12-01 10:35:00,40.53,40.55,40.51,40.52,51667.0,38.2964,38.3153,38.2775,38.287,51667.0
2023-12-01 10:40:00,40.52,40.53,40.5,40.52,97160.0,38.287,38.2964,38.2681,38.287,97160.0
2023-12-01 10:45:00,40.52,40.55,40.51,40.55,57414.0,38.287,38.3153,38.2775,38.3153,57414.0
2023-12-01 10:50:00,40.55,40.57,40.54,40.56,106622.0,38.3153,38.3342,38.3059,38.3248,106622.0
2023-12-01 10:55:00,40.56,40.56,40.52,40.52,75345.0,38.3248,38.3248,38.287,38.287,75345.0
2023-12-01 11:00:00,40.53,40.56,40.46,40.55,286518.0,38.2964,38.3248,38.2303,38.3153,286518.0
2023-12-01 11:05:00,40.55,40.59,40.51,40.59,107189.0,38.3153,38.3531,38.2775,38.3531,107189.0
2023-12-01 11:10:00,40.59,40.64,40.57,40.64,154275.0,38.3531,38.4003,38.3342,38.4003,154275.0
2023-12-01 11:15:00,40.64,40.65,40.62,40.64,171059.0,38.4003,38.4098,38.3814,38.4003,171059.0
2023-12-01 11:20:00,40.63,40.64,40.6,40.64,197221.0,38.3909,38.4003,38.3626,38.4003,197221.0
2023-12-01 11:25:00,40.64,40.66,40.63,40.65,121484.0,38.4003,38.4192,38.3909,38.4098,121484.0
2023-12-01 11:30:00,40.65,40.67,40.61,40.66,173115.0,38.4098,38.4287,38.372,38.4192,173115.0
2023-12-01 11:35:00,40.65,40.68,40.63,40.68,136163.0,38.4098,38.4381,38.3909,38.4381,136163.0
2023-12-01 11:40:00,40.67,40.7,40.66,40.7,188705.0,38.4287,38.457,38.4192,38.457,188705.0
2023-12-01 11:45:00,40.7,40.72,40.68,40.71,309558.0,38.457,38.4759,38.4381,38.4665,309558.0
2023-12-01 11:50:00,40.7,40.75,40.69,40.73,180998.0,38.457,38.5043,38.4476,38.4854,180998.0
2023-12-01 11:55:00,40.73,40.73,40.71,40.72,126895.0,38.4854,38.4854,38.4665,38.4759,126895.0
2023-12-01 12:00:00,40.72,40.72,40.69,40.7,132718.0,38.4759,38.4759,38.4476,38.457,132718.0
2023-12-01 12:05:00,40.71,40.73,40.7,40.72,65128.0,38.4665,38.4854,38.457,38.4759,65128.0
2023-12-01 12:10:00,40.72,40.74,40.72,40.74,26099.0,38.4759,38.4948,38.4759,38.4948,26099.0
2023-12-01 12:15:00,40.73,40.74,40.69,40.7,90477.0,38.4854,38.4948,38.4476,38.457,90477.0
2023-12-01 12:20:00,40.7,40.72,40.69,40.71,543628.0,38.457,38.4759,38.4476,38.4665,543628.0
2023-12-01 12:25:00,40.72,40.75,40.71,40.73,107144.0,38.4759,38.5043,38.4665,38.4854,107144.0
2023-12-01 12:30:00,40.73,40.76,40.73,40.74,120390.0,38.4854,38.5137,38.4854,38.4948,120390.0
2023-12-01 12:35:00,40.74,40.77,40.73,40.76,151313.0,38.4948,38.5232,38.4854,38.5137,151313.0
2023-12-01 12:40:00,40.76,40.78,40.75,40.77,101734.0,38.5137,38.5326,38.5043,38.5232,101734.0
2023-12-01 12:45:00,40.77,40.8,40.77,40.8,41107.0,38.5232,38.5515,38.5232,38.5515,41107.0
2023-12-01 12:50:00,40.79,40.8,40.78,40.79,73238.0,38.5421,38.5515,38.5326,38.5421,73238.0
2023-12-01 12:55:00,40.79,40.8,40.79,40.79,55081.0,38.5421,38.5515,38.5421,38.5421,55081.0
2023-12-01 13:00:00,40.8,40.8,40.78,40.78,35777.0,38.5515,38.5515,38.5326,38.5326,35777.0
2023-12-01 13:05:00,40.78,40.79,40.76,40.77,201944.0,38.5326,38.5421,38.5137,38.5232,201944.0
2023-12-01 13:10:00,40.77,40.78,40.76,40.77,53085.0,38.5232,38.5326,38.5137,38.5232,53085.0
2023-12-01 13:15:00,40.76,40.79,40.76,40.76,127777.0,38.5137,38.5421,38.5137,38.5137,127777.0
2023-12-01 13:20:00,40.77,40.78,40.74,40.77,63800.0,38.5232,38.5326,38.4948,38.5232,63800.0
2023-12-01 13:25:00,40.77,40.78,40.75,40.75,70001.0,38.5232,38.5326,38.5043,38.5043,70001.0
2023-12-01 13:30:00,40.75,40.79,40.75,40.79,41067.0,38.5043,38.5421,38.5043,38.5421,41067.0
2023-12-01 13:35:00,40.79,40.8,40.77,40.77,44634.0,38.5421,38.5515,38.5232,38.5232,44634.0
2023-12-01 13:40:00,40.77,40.79,40.76,40.79,44326.0,38.5232,38.5421,38.5137,38.5421,44326.0
2023-12-01 13:45:00,40.79,40.79,40.77,40.77,85834.0,38.5421,38.5421,38.5232,38.5232,85834.0
2023-12-01 13:50:00,40.77,40.78,40.75,40.76,65471.0,38.5232,38.5326,38.5043,38.5137,65471.0
2023-12-01 13:55:00,40.76,40.77,40.75,40.75,66307.0,38.5137,38.5232,38.5043,38.5043,66307.0
2023-12-01 14:00:00,40.76,40.77,40.75,40.77,64432.0,38.5137,38.5232,38.5043,38.5232,64432.0
2023-12-01 14:05:00,40.77,40.78,40.75,40.77,145155.0,38.5232,38.5326,38.5043,38.5232,145155.0
2023-12-01 14:10:00,40.76,40.79,40.76,40.78,91998.0,38.5137,38.5421,38.5137,38.5326,91998.0
2023-12-01 14:15:00,40.77,40.78,40.76,40.76,77501.0,38.5232,38.5326,38.5137,38.5137,77501.0
2023-12-01 14:20:00,40.76,40.78,40.75,40.78,47855.0,38.5137,38.5326,38.5043,38.5326,47855.0
2023-12-01 14:25:00,40.77,40.78,40.77,40.77,41969.0,38.5232,38.5326,38.5232,38.5232,41969.0
2023-12-01 14:30:00,40.77,40.78,40.76,40.77,198979.0,38.5232,38.5326,38.5137,38.5232,198979.0
2023-12-01 14:35:00,40.76,40.78,40.76,40.77,214018.0,38.5137,38.5326,38.5137,38.5232,214018.0
2023-12-01 14:40:00,40.77,40.78,40.76,40.76,42805.0,38.5232,38.5326,38.5137,38.5137,42805.0
2023-12-01 14:45:00,40.76,40.78,40.76,40.77,61520.0,38.5137,38.5326,38.5137,38.5232,61520.0
2023-12-01 14:50:00,40.77,40.78,40.76,40.77,54275.0,38.5232,38.5326,38.5137,38.5232,54275.0
2023-12-01 14:55:00,40.77,40.77,40.76,40.77,34122.0,38.5232,38.5232,38.5137,38.5232,34122.0
2023-12-01 15:00:00,40.77,40.77,40.76,40.77,46222.0,38.5232,38.5232,38.5137,38.5232,46222.0
2023-12-01 15:05:00,40.77,40.78,40.75,40.76,110756.0,38.5232,38.5326,38.5043,38.5137,110756.0
2023-12-01 15:10:00,40.77,40.8,40.76,40.79,75230.0,38.5232,38.5515,38.5137,38.5421,75230.0
2023-12-01 15:15:00,40.79,40.8,40.78,40.79,93302.0,38.5421,38.5515,38.5326,38.5421,93302.0
2023-12-01 15:20:00,40.79,40.79,40.78,40.79,35397.0,38.5421,38.5421,38.5326,38.5421,35397.0
2023-12-01 15:25:00,40.79,40.81,40.78,40.8,58851.0,38.5421,38.561,38.5326,38.5515,58851.0
2023-12-01 15:30:00,40.8,40.81,40.8,40.81,65074.0,38.5515,38.561,38.5515,38.561,65074.0
2023-12-01 15:35:00,40.81,40.81,40.79,40.79,55950.0,38.561,38.561,38.5421,38.5421,55950.0
2023-12-01 15:40:00,40.79,40.8,40.78,40.8,81296.0,38.5421,38.5515,38.5326,38.5515,81296.0
2023-12-01 15:45:00,40.8,40.81,40.79,40.8,62902.0,38.5515,38.561,38.5421,38.5515,62902.0
2023-12-01 15:50:00,40.8,40.81,40.79,40.79,55312.0,38.5515,38.561,38.5421,38.5421,55312.0
2023-12-01 15:55:00,40.8,40.81,40.79,40.81,89729.0,38.5515,38.561,38.5421,38.561,89729.0
2023-12-04 09:30:00,40.55,40.56,40.48,40.55,286679.0,38.3153,38.3248,38.2492,38.3153,286679.0
2023-12-04 09:35:00,40.55,40.61,40.53,40.58,241931.0,38.3153,38.372,38.2964,38.3437,241931.0
2023-12-04 09:40:00,40.59,40.63,40.59,40.6,100856.0,38.3531,38.3909,38.3531,38.3626,100856.0
2023-12-04 09:45:00,40.6,40.64,40.59,40.63,106906.0,38.3626,38.4003,38.3531,38.3909,106906.0
2023-12-04 09:50:00,40.63,40.63,40.56,40.57,82582.0,38.3909,38.3909,38.3248,38.3342,82582.0
2023-12-04 09:55:00,40.57,40.59,40.55,40.58,158618.0,38.3342,38.3531,38.3153,38.3437,158618.0
2023-12-04 10:00:00,40.59,40.62,40.58,40.6,312487.0,38.3531,38.3814,38.3437,38.3626,312487.0
2023-12-04 10:05:00,40.6,40.62,40.58,40.59,93017.0,38.3626,38.3814,38.3437,38.3531,93017.0
2023-12-04 10:10:00,40.6,40.6,40.54,40.55,376731.0,38.3626,38.3626,38.3059,38.3153,376731.0
2023-12-04 10:15:00,40.55,40.58,40.53,40.54,141851.0,38.3153,38.3437,38.2964,38.3059,141851.0
2023-12-04 10:20:00,40.54,40.56,40.52,40.53,89995.0,38.3059,38.3248,38.287,38.2964,89995.0
2023-12-04 10:25:00,40.52,40.54,40.48,40.49,117331.0,38.287,38.3059,38.2492,38.2586,117331.0
2023-12-04 10:30:00,40.49,40.5,40.43,40.44,169579.0,38.2586,38.2681,38.2019,38.2114,169579.0
2023-12-04 10:35:00,40.44,40.45,40.42,40.44,106383.0,38.2114,38.2208,38.1925,38.2114,106383.0
2023-12-04 10:40:00,40.44,40.46,40.43,40.46,88587.0,38.2114,38.2303,38.2019,38.2303,88587.0
2023-12-04 10:45:00,40.46,40.47,40.44,40.45,82964.0,38.2303,38.2397,38.2114,38.2208,82964.0
2023-12-04 10:50:00,40.46,40.46,40.42,40.43,351852.0,38.2303,38.2303,38.1925,38.2019,351852.0
2023-12-04 10:55:00,40.43,40.44,40.41,40.42,53919.0,38.2019,38.2114,38.183,38.1925,53919.0
2023-12-04 11:00:00,40.41,40.44,40.4,40.41,138314.0,38.183,38.2114,38.1736,38.183,138314.0
2023-12-04 11:05:00,40.4,40.41,40.37,40.38,146694.0,38.1736,38.183,38.1452,38.1547,146694.0
2023-12-04 11:10:00,40.39,40.43,40.38,40.42,85114.0,38.1641,38.2019,38.1547,38.1925,85114.0
2023-12-04 11:15:00,40.43,40.45,40.42,40.44,118982.0,38.2019,38.2208,38.1925,38.2114,118982.0
2023-12-04 11:20:00,40.43,40.45,40.42,40.44,50840.0,38.2019,38.2208,38.1925,38.2114,50840.0
2023-12-04 11:25:00,40.44,40.44,40.41,40.44,208242.0,38.2114,38.2114,38.183,38.2114,208242.0
2023-12-04 11:30:00,40.43,40.44,40.41,40.41,120377.0,38.2019,38.2114,38.183,38.183,120377.0
2023-12-04 11:35:00,40.42,40.42,40.4,40.41,95752.0,38.1925,38.1925,38.1736,38.183,95752.0
2023-12-04 11:40:00,40.41,40.43,40.4,40.41,96821.0,38.183,38.2019,38.1736,38.183,96821.0
2023-12-04 11:45:00,40.41,40.44,40.4,40.42,158914.0,38.183,38.2114,38.1736,38.1925,158914.0
2023-12-04 11:50:00,40.42,40.44,40.42,40.43,106395.0,38.1925,38.2114,38.1925,38.2019,106395.0
2023-12-04 11:55:00,40.42,40.47,40.42,40.46,66517.0,38.1925,38.2397,38.1925,38.2303,66517.0
2023-12-04 12:00:00,40.45,40.47,40.44,40.45,85770.0,38.2208,38.2397,38.2114,38.2208,85770.0
2023-12-04 12:05:00,40.45,40.46,40.44,40.46,90358.0,38.2208,38.2303,38.2114,38.2303,90358.0
2023-12-04 12:10:00,40.45,40.47,40.44,40.47,80614.0,38.2208,38.2397,38.2114,38.2397,80614.0
2023-12-04 12:15:00,40.47,40.47,40.45,40.46,47557.0,38.2397,38.2397,38.2208,38.2303,47557.0
2023-12-04 12:20:00,40.46,40.47,40.45,40.46,104509.0,38.2303,38.2397,38.2208,38.2303,104509.0
2023-12-04 12:25:00,40.46,40.47,40.44,40.45,53046.0,38.2303,38.2397,38.2114,38.2208,53046.0
2023-12-04 12:30:00,40.44,40.46,40.44,40.46,85785.0,38.2114,38.2303,38.2114,38.2303,85785.0
2023-12-04 12:35:00,40.46,40.47,40.43,40.45,59075.0,38.2303,38.2397,38.2019,38.2208,59075.0
2023-12-04 12:40:00,40.45,40.46,40.44,40.45,24187.0,38.2208,38.2303,38.2114,38.2208,24187.0
2023-12-04 12:45:00,40.46,40.46,40.45,40.46,81926.0,38.2303,38.2303,38.2208,38.2303,81926.0
2023-12-04 12:50:00,40.46,40.47,40.45,40.46,174938.0,38.2303,38.2397,38.2208,38.2303,174938.0
2023-12-04 12:55:00,40.46,40.47,40.45,40.47,70927.0,38.2303,38.2397,38.2208,38.2397,70927.0
2023-12-04 13:00:00,40.47,40.47,40.45,40.45,68676.0,38.2397,38.2397,38.2208,38.2208,68676.0
2023-12-04 13:05:00,40.45,40.45,40.41,40.41,114998.0,38.2208,38.2208,38.183,38.183,114998.0
2023-12-04 13:10:00,40.41,40.42,40.4,40.41,23854.0,38.183,38.1925,38.1736,38.183,23854.0
2023-12-04 13:15:00,40.41,40.41,40.39,40.39,36598.0,38.183,38.183,38.1641,38.1641,36598.0
2023-12-04 13:20:00,40.39,40.4,40.38,40.4,52036.0,38.1641,38.1736,38.1547,38.1736,52036.0
2023-12-04 13:25:00,40.39,40.4,40.39,40.4,113702.0,38.1641,38.1736,38.1641,38.1736,113702.0
2023-12-04 13:30:00,40.4,40.41,40.39,40.4,96308.0,38.1736,38.183,38.1641,38.1736,96308.0
2023-12-04 13:35:00,40.4,40.41,40.39,40.41,168485.0,38.1736,38.183,38.1641,38.183,168485.0
2023-12-04 13:40:00,40.41,40.41,40.39,40.41,42871.0,38.183,38.183,38.1641,38.183,42871.0
2023-12-04 13:45:00,40.4,40.42,40.39,40.4,75575.0,38.1736,38.1925,38.1641,38.1736,75575.0
2023-12-04 13:50:00,40.4,40.41,40.4,40.4,24232.0,38.1736,38.183,38.1736,38.1736,24232.0
2023-12-04 13:55:00,40.4,40.41,40.39,40.4,54382.0,38.1736,38.183,38.1641,38.1736,54382.0
2023-12-04 14:00:00,40.4,40.41,40.39,40.4,136962.0,38.1736,38.183,38.1641,38.1736,136962.0
2023-12-04 14:05:00,40.4,40.41,40.39,40.4,102871.0,38.1736,38.183,38.1641,38.1736,102871.0
2023-12-04 14:10:00,40.4,40.42,40.39,40.41,51345.0,38.1736,38.1925,38.1641,38.183,51345.0
2023-12-04 14:15:00,40.41,40.42,40.4,40.4,221380.0,38.183,38.1925,38.1736,38.1736,221380.0
2023-12-04 14:20:00,40.41,40.41,40.4,40.4,99191.0,38.183,38.183,38.1736,38.1736,99191.0
2023-12-04 14:25:00,40.41,40.41,40.4,40.41,69357.0,38.183,38.183,38.1736,38.183,69357.0
2023-12-04 14:30:00,40.41,40.41,40.39,40.4,148751.0,38.183,38.183,38.1641,38.1736,148751.0
2023-12-04 14:35:00,40.4,40.41,40.39,40.41,39494.0,38.1736,38.183,38.1641,38.183,39494.0
2023-12-04 14:40:00,40.41,40.42,40.4,40.41,93276.0,38.183,38.1925,38.1736,38.183,93276.0
2023-12-04 14:45:00,40.41,40.42,40.4,40.41,97780.0,38.183,38.1925,38.1736,38.183,97780.0
2023-12-04 14:50:00,40.41,40.42,40.41,40.41,105637.0,38.183,38.1925,38.183,38.183,105637.0
2023-12-04 14:55:00,40.41,40.43,40.41,40.42,137068.0,38.183,38.2019,38.183,38.1925,137068.0
2023-12-04 15:00:00,40.41,40.42,40.41,40.41,88894.0,38.183,38.1925,38.183,38.183,88894.0
2023-12-04 15:05:00,40.41,40.42,40.4,40.41,136115.0,38.183,38.1925,38.1736,38.183,136115.0
2023-12-04 15:10:00,40.41,40.41,40.4,40.4,130872.0,38.183,38.183,38.1736,38.1736,130872.0
2023-12-04 15:15:00,40.4,40.41,40.39,40.41,97056.0,38.1736,38.183,38.1641,38.183,97056.0
2023-12-04 15:20:00,40.41,40.42,40.4,40.4,106584.0,38.183,38.1925,38.1736,38.1736,106584.0
2023-12-04 15:25:00,40.4,40.41,40.39,40.4,122548.0,38.1736,38.183,38.1641,38.1736,122548.0
2023-12-04 15:30:00,40.4,40.41,40.39,40.41,315691.0,38.1736,38.183,38.1641,38.183,315691.0
2023-12-04 15:35:00,40.41,40.41,40.4,40.41,177229.0,38.183,38.183,38.1736,38.183,177229.0
2023-12-04 15:40:00,40.41,40.42,40.4,40.41,61768.0,38.183,38.1925,38.1736,38.183,61768.0
2023-12-04 15:45:00,40.42,40.43,40.42,40.43,118262.0,38.1925,38.2019,38.1925,38.2019,118262.0
2023-12-04 15:50:00,40.43,40.44,40.42,40.44,301113.0,38.2019,38.2114,38.1925,38.2114,301113.0
2023-12-04 15:55:00,40.44,40.45,40.43,40.44,404763.0,38.2114,38.2208,38.2019,38.2114,404763.0
2023-12-05 09:30:00,40.17,40.2,40.13,40.2,320920.0,37.9562,37.9846,37.9185,37.9846,320920.0
2023-12-05 09:35:00,40.2,40.23,40.16,40.18,161522.0,37.9846,38.0129,37.9468,37.9657,161522.0
2023-12-05 09:40:00,40.18,40.18,40.12,40.12,123798.0,37.9657,37.9657,37.909,37.909,123798.0
2023-12-05 09:45:00,40.13,40.18,40.09,40.18,130329.0,37.9185,37.9657,37.8807,37.9657,130329.0
2023-12-05 09:50:00,40.18,40.2,40.14,40.19,116413.0,37.9657,37.9846,37.9279,37.9751,116413.0
2023-12-05 09:55:00,40.19,40.2,40.16,40.18,66640.0,37.9751,37.9846,37.9468,37.9657,66640.0
2023-12-05 10:00:00,40.18,40.32,40.18,40.3,450454.0,37.9657,38.098,37.9657,38.0791,450454.0
2023-12-05 10:05:00,40.3,40.31,40.22,40.25,76827.0,38.0791,38.0885,38.0035,38.0318,76827.0
2023-12-05 10:10:00,40.25,40.27,40.21,40.23,359014.0,38.0318,38.0507,37.994,38.0129,359014.0
2023-12-05 10:15:00,40.22,40.22,40.2,40.22,80148.0,38.0035,38.0035,37.9846,38.0035,80148.0
2023-12-05 10:20:00,40.22,40.27,40.22,40.26,127898.0,38.0035,38.0507,38.0035,38.0413,127898.0
2023-12-05 10:25:00,40.26,40.26,40.21,40.23,146111.0,38.0413,38.0413,37.994,38.0129,146111.0
2023-12-05 10:30:00,40.23,40.24,40.19,40.2,114045.0,38.0129,38.0224,37.9751,37.9846,114045.0
2023-12-05 10:35:00,40.2,40.22,40.17,40.19,135315.0,37.9846,38.0035,37.9562,37.9751,135315.0
2023-12-05 10:40:00,40.18,40.21,40.17,40.2,97184.0,37.9657,37.994,37.9562,37.9846,97184.0
2023-12-05 10:45:00,40.19,40.23,40.19,40.22,135042.0,37.9751,38.0129,37.9751,38.0035,135042.0
2023-12-05 10:50:00,40.22,40.23,40.2,40.23,129279.0,38.0035,38.0129,37.9846,38.0129,129279.0
2023-12-05 10:55:00,40.23,40.25,40.22,40.25,85675.0,38.0129,38.0318,38.0035,38.0318,85675.0
2023-12-05 11:00:00,40.25,40.28,40.24,40.28,219532.0,38.0318,38.0602,38.0224,38.0602,219532.0
2023-12-05 11:05:00,40.27,40.29,40.26,40.27,104327.0,38.0507,38.0696,38.0413,38.0507,104327.0
2023-12-05 11:10:00,40.27,40.28,40.21,40.21,144027.0,38.0507,38.0602,37.994,37.994,144027.0
2023-12-05 11:15:00,40.21,40.24,40.18,40.18,76976.0,37.994,38.0224,37.9657,37.9657,76976.0
2023-12-05 11:20:00,40.19,40.21,40.17,40.2,67896.0,37.9751,37.994,37.9562,37.9846,67896.0
2023-12-05 11:25:00,40.19,40.22,40.19,40.21,57338.0,37.9751,38.0035,37.9751,37.994,57338.0
2023-12-05 11:30:00,40.21,40.22,40.2,40.21,80899.0,37.994,38.0035,37.9846,37.994,80899.0
2023-12-05 11:35:00,40.21,40.22,40.19,40.22,53257.0,37.994,38.0035,37.9751,38.0035,53257.0
2023-12-05 11:40:00,40.22,40.23,40.21,40.22,46801.0,38.0035,38.0129,37.994,38.0035,46801.0
2023-12-05 11:45:00,40.23,40.24,40.21,40.23,72444.0,38.0129,38.0224,37.994,38.0129,72444.0
2023-12-05 11:50:00,40.23,40.23,40.16,40.17,71167.0,38.0129,38.0129,37.9468,37.9562,71167.0
2023-12-05 11:55:00,40.17,40.2,40.16,40.19,91110.0,37.9562,37.9846,37.9468,37.9751,91110.0
2023-12-05 12:00:00,40.2,40.23,40.19,40.22,112839.0,37.9846,38.0129,37.9751,38.0035,112839.0
2023-12-05 12:05:00,40.22,40.26,40.21,40.25,67737.0,38.0035,38.0413,37.994,38.0318,67737.0
2023-12-05 12:10:00,40.26,40.27,40.24,40.24,82185.0,38.0413,38.0507,38.0224,38.0224,82185.0
2023-12-05 12:15:00,40.25,40.28,40.24,40.28,75223.0,38.0318,38.0602,38.0224,38.0602,75223.0
2023-12-05 12:20:00,40.28,40.28,40.25,40.26,82538.0,38.0602,38.0602,38.0318,38.0413,82538.0
2023-12-05 12:25:00,40.25,40.29,40.25,40.29,221228.0,38.0318,38.0696,38.0318,38.0696,221228.0
2023-12-05 12:30:00,40.28,40.29,40.25,40.26,34230.0,38.0602,38.0696,38.0318,38.0413,34230.0
2023-12-05 12:35:00,40.26,40.28,40.25,40.26,31843.0,38.0413,38.0602,38.0318,38.0413,31843.0
2023-12-05 12:40:00,40.27,40.27,40.22,40.23,79482.0,38.0507,38.0507,38.0035,38.0129,79482.0
2023-12-05 12:45:00,40.23,40.25,40.22,40.25,119654.0,38.0129,38.0318,38.0035,38.0318,119654.0
2023-12-05 12:50:00,40.25,40.26,40.24,40.26,104171.0,38.0318,38.0413,38.0224,38.0413,104171.0
2023-12-05 12:55:00,40.26,40.28,40.25,40.28,59311.0,38.0413,38.0602,38.0318,38.0602,59311.0
2023-12-05 13:00:00,40.28,40.28,40.25,40.28,39713.0,38.0602,38.0602,38.0318,38.0602,39713.0
2023-12-05 13:05:00,40.27,40.27,40.25,40.27,81680.0,38.0507,38.0507,38.0318,38.0507,81680.0
2023-12-05 13:10:00,40.27,40.28,40.26,40.28,40800.0,38.0507,38.0602,38.0413,38.0602,40800.0
2023-12-05 13:15:00,40.27,40.29,40.27,40.29,40964.0,38.0507,38.0696,38.0507,38.0696,40964.0
2023-12-05 13:20:00,40.28,40.3,40.27,40.3,49405.0,38.0602,38.0791,38.0507,38.0791,49405.0
2023-12-05 13:25:00,40.3,40.31,40.28,40.28,46258.0,38.0791,38.0885,38.0602,38.0602,46258.0
2023-12-05 13:30:00,40.29,40.3,40.27,40.29,71951.0,38.0696,38.0791,38.0507,38.0696,71951.0
2023-12-05 13:35:00,40.29,40.29,40.27,40.28,98009.0,38.0696,38.0696,38.0507,38.0602,98009.0
2023-12-05 13:40:00,40.27,40.28,40.25,40.27,61975.0,38.0507,38.0602,38.0318,38.0507,61975.0
2023-12-05 13:45:00,40.27,40.29,40.27,40.28,50727.0,38.0507,38.0696,38.0507,38.0602,50727.0
2023-12-05 13:50:00,40.28,40.3,40.27,40.3,69035.0,38.0602,38.0791,38.0507,38.0791,69035.0
2023-12-05 13:55:00,40.29,40.3,40.28,40.29,47121.0,38.0696,38.0791,38.0602,38.0696,47121.0
2023-12-05 14:00:00,40.29,40.3,40.28,40.29,76687.0,38.0696,38.0791,38.0602,38.0696,76687.0
2023-12-05 14:05:00,40.28,40.3,40.27,40.3,80596.0,38.0602,38.0791,38.0507,38.0791,80596.0
2023-12-05 14:10:00,40.3,40.32,40.29,40.3,103039.0,38.0791,38.098,38.0696,38.0791,103039.0
2023-12-05 14:15:00,40.31,40.32,40.3,40.32,64632.0,38.0885,38.098,38.0791,38.098,64632.0
2023-12-05 14:20:00,40.32,40.32,40.3,40.31,196676.0,38.098,38.098,38.0791,38.0885,196676.0
2023-12-05 14:25:00,40.31,40.32,40.3,40.32,64016.0,38.0885,38.098,38.0791,38.098,64016.0
2023-12-05 14:30:00,40.31,40.33,40.3,40.3,96200.0,38.0885,38.1074,38.0791,38.0791,96200.0
2023-12-05 14:35:00,40.3,40.31,40.29,40.3,63497.0,38.0791,38.0885,38.0696,38.0791,63497.0
2023-12-05 14:40:00,40.3,40.31,40.29,40.3,55834.0,38.0791,38.0885,38.0696,38.0791,55834.0
2023-12-05 14:45:00,40.3,40.31,40.29,40.3,105004.0,38.0791,38.0885,38.0696,38.0791,105004.0
2023-12-05 14:50:00,40.3,40.32,40.29,40.32,87778.0,38.0791,38.098,38.0696,38.098,87778.0
2023-12-05 14:55:00,40.32,40.33,40.31,40.33,110467.0,38.098,38.1074,38.0885,38.1074,110467.0
2023-12-05 15:00:00,40.33,40.34,40.31,40.33,95607.0,38.1074,38.1169,38.0885,38.1074,95607.0
2023-12-05 15:05:00,40.33,40.33,40.31,40.33,262057.0,38.1074,38.1074,38.0885,38.1074,262057.0
2023-12-05 15:10:00,40.33,40.33,40.32,40.32,53532.0,38.1074,38.1074,38.098,38.098,53532.0
2023-12-05 15:15:00,40.33,40.34,40.32,40.32,56732.0,38.1074,38.1169,38.098,38.098,56732.0
2023-12-05 15:20:00,40.33,40.33,40.32,40.33,119012.0,38.1074,38.1074,38.098,38.1074,119012.0
2023-12-05 15:25:00,40.32,40.33,40.31,40.32,87328.0,38.098,38.1074,38.0885,38.098,87328.0
2023-12-05 15:30:00,40.31,40.32,40.31,40.31,63427.0,38.0885,38.098,38.0885,38.0885,63427.0
2023-12-05 15:35:00,40.32,40.32,40.31,40.31,59737.0,38.098,38.098,38.0885,38.0885,59737.0
2023-12-05 15:40:00,40.31,40.32,40.31,40.31,76127.0,38.0885,38.098,38.0885,38.0885,76127.0
2023-12-05 15:45:00,40.31,40.32,40.3,40.32,83630.0,38.0885,38.098,38.0791,38.098,83630.0
2023-12-05 15:50:00,40.31,40.32,40.29,40.29,166467.0,38.0885,38.098,38.0696,38.0696,166467.0
2023-12-05 15:55:00,40.29,40.31,40.29,40.31,149370.0,38.0696,38.0885,38.0696,38.0885,149370.0
2023-12-06 09:30:00,40.46,40.52,40.45,40.48,405513.0,38.2303,38.287,38.2208,38.2492,405513.0
2023-12-06 09:35:00,40.47,40.48,40.43,40.44,199178.0,38.2397,38.2492,38.2019,38.2114,199178.0
2023-12-06 09:40:00,40.44,40.47,40.41,40.44,130155.0,38.2114,38.2397,38.183,38.2114,130155.0
2023-12-06 09:45:00,40.45,40.47,40.43,40.47,66339.0,38.2208,38.2397,38.2019,38.2397,66339.0
2023-12-06 09:50:00,40.46,40.49,40.46,40.47,100912.0,38.2303,38.2586,38.2303,38.2397,100912.0
2023-12-06 09:55:00,40.47,40.48,40.45,40.47,134957.0,38.2397,38.2492,38.2208,38.2397,134957.0
2023-12-06 10:00:00,40.47,40.48,40.45,40.48,160885.0,38.2397,38.2492,38.2208,38.2492,160885.0
2023-12-06 10:05:00,40.48,40.52,40.46,40.52,165114.0,38.2492,38.287,38.2303,38.287,165114.0
2023-12-06 10:10:00,40.51,40.53,40.51,40.52,71676.0,38.2775,38.2964,38.2775,38.287,71676.0
2023-12-06 10:15:00,40.52,40.55,40.52,40.52,202636.0,38.287,38.3153,38.287,38.287,202636.0
2023-12-06 10:20:00,40.52,40.54,40.48,40.49,232102.0,38.287,38.3059,38.2492,38.2586,232102.0
2023-12-06 10:25:00,40.48,40.49,40.45,40.47,148827.0,38.2492,38.2586,38.2208,38.2397,148827.0
2023-12-06 10:30:00,40.47,40.52,40.47,40.52,116634.0,38.2397,38.287,38.2397,38.287,116634.0
2023-12-06 10:35:00,40.52,40.54,40.5,40.52,131832.0,38.287,38.3059,38.2681,38.287,131832.0
2023-12-06 10:40:00,40.53,40.53,40.5,40.51,97957.0,38.2964,38.2964,38.2681,38.2775,97957.0
2023-12-06 10:45:00,40.51,40.53,40.5,40.53,136899.0,38.2775,38.2964,38.2681,38.2964,136899.0
2023-12-06 10:50:00,40.53,40.53,40.51,40.51,92879.0,38.2964,38.2964,38.2775,38.2775,92879.0
2023-12-06 10:55:00,40.51,40.53,40.51,40.52,54210.0,38.2775,38.2964,38.2775,38.287,54210.0
2023-12-06 11:00:00,40.52,40.54,40.5,40.51,117745.0,38.287,38.3059,38.2681,38.2775,117745.0
2023-12-06 11:05:00,40.51,40.52,40.49,40.49,89328.0,38.2775,38.287,38.2586,38.2586,89328.0
2023-12-06 11:10:00,40.49,40.52,40.49,40.51,110923.0,38.2586,38.287,38.2586,38.2775,110923.0
2023-12-06 11:15:00,40.51,40.51,40.48,40.48,74451.0,38.2775,38.2775,38.2492,38.2492,74451.0
2023-12-06 11:20:00,40.48,40.49,40.42,40.43,156397.0,38.2492,38.2586,38.1925,38.2019,156397.0
2023-12-06 11:25:00,40.43,40.46,40.42,40.44,193648.0,38.2019,38.2303,38.1925,38.2114,193648.0
2023-12-06 11:30:00,40.44,40.44,40.4,40.41,344639.0,38.2114,38.2114,38.1736,38.183,344639.0
2023-12-06 11:35:00,40.41,40.43,40.4,40.42,127056.0,38.183,38.2019,38.1736,38.1925,127056.0
2023-12-06 11:40:00,40.42,40.42,40.4,40.41,51114.0,38.1925,38.1925,38.1736,38.183,51114.0
2023-12-06 11:45:00,40.41,40.43,40.4,40.43,146174.0,38.183,38.2019,38.1736,38.2019,146174.0
2023-12-06 11:50:00,40.42,40.44,40.42,40.43,86968.0,38.1925,38.2114,38.1925,38.2019,86968.0
2023-12-06 11:55:00,40.43,40.43,40.41,40.42,173154.0,38.2019,38.2019,38.183,38.1925,173154.0
2023-12-06 12:00:00,40.42,40.42,40.41,40.41,244545.0,38.1925,38.1925,38.183,38.183,244545.0
2023-12-06 12:05:00,40.42,40.44,40.41,40.43,126162.0,38.1925,38.2114,38.183,38.2019,126162.0
2023-12-06 12:10:00,40.43,40.43,40.41,40.41,46844.0,38.2019,38.2019,38.183,38.183,46844.0
2023-12-06 12:15:00,40.41,40.42,40.39,40.4,64041.0,38.183,38.1925,38.1641,38.1736,64041.0
2023-12-06 12:20:00,40.4,40.41,40.39,40.4,144542.0,38.1736,38.183,38.1641,38.1736,144542.0
2023-12-06 12:25:00,40.4,40.4,40.37,40.38,56356.0,38.1736,38.1736,38.1452,38.1547,56356.0
2023-12-06 12:30:00,40.37,40.39,40.36,40.39,133240.0,38.1452,38.1641,38.1358,38.1641,133240.0
2023-12-06 12:35:00,40.39,40.4,40.38,40.39,114889.0,38.1641,38.1736,38.1547,38.1641,114889.0
2023-12-06 12:40:00,40.4,40.4,40.39,40.39,80683.0,38.1736,38.1736,38.1641,38.1641,80683.0
2023-12-06 12:45:00,40.4,40.4,40.38,40.39,178627.0,38.1736,38.1736,38.1547,38.1641,178627.0
2023-12-06 12:50:00,40.39,40.39,40.37,40.39,54538.0,38.1641,38.1641,38.1452,38.1641,54538.0
2023-12-06 12:55:00,40.39,40.39,40.36,40.37,88995.0,38.1641,38.1641,38.1358,38.1452,88995.0
2023-12-06 13:00:00,40.37,40.38,40.36,40.37,67548.0,38.1452,38.1547,38.1358,38.1452,67548.0
2023-12-06 13:05:00,40.38,40.38,40.34,40.36,150036.0,38.1547,38.1547,38.1169,38.1358,150036.0
2023-12-06 13:10:00,40.36,40.37,40.35,40.37,108555.0,38.1358,38.1452,38.1263,38.1452,108555.0
2023-12-06 13:15:00,40.36,40.37,40.35,40.37,51556.0,38.1358,38.1452,38.1263,38.1452,51556.0
2023-12-06 13:20:00,40.37,40.37,40.35,40.35,75331.0,38.1452,38.1452,38.1263,38.1263,75331.0
2023-12-06 13:25:00,40.36,40.39,40.35,40.39,110918.0,38.1358,38.1641,38.1263,38.1641,110918.0
2023-12-06 13:30:00,40.38,40.39,40.38,40.39,98013.0,38.1547,38.1641,38.1547,38.1641,98013.0
2023-12-06 13:35:00,40.39,40.39,40.38,40.38,93574.0,38.1641,38.1641,38.1547,38.1547,93574.0
2023-12-06 13:40:00,40.39,40.4,40.38,40.39,34421.0,38.1641,38.1736,38.1547,38.1641,34421.0
2023-12-06 13:45:00,40.39,40.39,40.38,40.39,101571.0,38.1641,38.1641,38.1547,38.1641,101571.0
2023-12-06 13:50:00,40.39,40.4,40.38,40.4,32718.0,38.1641,38.1736,38.1547,38.1736,32718.0
2023-12-06 13:55:00,40.4,40.41,40.39,40.41,77297.0,38.1736,38.183,38.1641,38.183,77297.0
2023-12-06 14:00:00,40.41,40.41,40.4,40.4,60397.0,38.183,38.183,38.1736,38.1736,60397.0
2023-12-06 14:05:00,40.41,40.41,40.4,40.4,93535.0,38.183,38.183,38.1736,38.1736,93535.0
2023-12-06 14:10:00,40.4,40.41,40.37,40.38,114887.0,38.1736,38.183,38.1452,38.1547,114887.0
2023-12-06 14:15:00,40.38,40.39,40.36,40.36,95244.0,38.1547,38.1641,38.1358,38.1358,95244.0
2023-12-06 14:20:00,40.37,40.37,40.35,40.36,52223.0,38.1452,38.1452,38.1263,38.1358,52223.0
2023-12-06 14:25:00,40.35,40.37,40.34,40.34,79485.0,38.1263,38.1452,38.1169,38.1169,79485.0
2023-12-06 14:30:00,40.34,40.37,40.34,40.36,76220.0,38.1169,38.1452,38.1169,38.1358,76220.0
2023-12-06 14:35:00,40.37,40.37,40.35,40.37,123270.0,38.1452,38.1452,38.1263,38.1452,123270.0
2023-12-06 14:40:00,40.36,40.37,40.36,40.37,100340.0,38.1358,38.1452,38.1358,38.1452,100340.0
2023-12-06 14:45:00,40.37,40.37,40.36,40.37,83426.0,38.1452,38.1452,38.1358,38.1452,83426.0
2023-12-06 14:50:00,40.37,40.37,40.35,40.36,161318.0,38.1452,38.1452,38.1263,38.1358,161318.0
2023-12-06 14:55:00,40.36,40.37,40.35,40.35,94715.0,38.1358,38.1452,38.1263,38.1263,94715.0
2023-12-06 15:00:00,40.36,40.37,40.35,40.35,106531.0,38.1358,38.1452,38.1263,38.1263,106531.0
2023-12-06 15:05:00,40.36,40.36,40.34,40.35,82629.0,38.1358,38.1358,38.1169,38.1263,82629.0
2023-12-06 15:10:00,40.34,40.35,40.32,40.34,80348.0,38.1169,38.1263,38.098,38.1169,80348.0
2023-12-06 15:15:00,40.33,40.34,40.31,40.32,156225.0,38.1074,38.1169,38.0885,38.098,156225.0
2023-12-06 15:20:00,40.32,40.32,40.28,40.28,72114.0,38.098,38.098,38.0602,38.0602,72114.0
2023-12-06 15:25:00,40.28,40.29,40.26,40.28,111504.0,38.0602,38.0696,38.0413,38.0602,111504.0
2023-12-06 15:30:00,40.27,40.3,40.27,40.3,118537.0,38.0507,38.0791,38.0507,38.0791,118537.0
2023-12-06 15:35:00,40.3,40.3,40.28,40.28,95398.0,38.0791,38.0791,38.0602,38.0602,95398.0
2023-12-06 15:40:00,40.29,40.31,40.28,40.3,175099.0,38.0696,38.0885,38.0602,38.0791,175099.0
2023-12-06 15:45:00,40.3,40.31,40.27,40.29,229934.0,38.0791,38.0885,38.0507,38.0696,229934.0
2023-12-06 15:50:00,40.28,40.29,40.26,40.27,182795.0,38.0602,38.0696,38.0413,38.0507,182795.0
2023-12-06 15:55:00,40.27,40.27,40.25,40.26,257635.0,38.0507,38.0507,38.0318,38.0413,257635.0
2023-12-07 09:30:00,40.39,40.42,40.37,40.37,258249.0,38.1641,38.1925,38.1452,38.1452,258249.0
2023-12-07 09:35:00,40.37,40.39,40.34,40.37,181633.0,38.1452,38.1641,38.1169,38.1452,181633.0
2023-12-07 09:40:00,40.37,40.38,40.32,40.33,120537.0,38.1452,38.1547,38.098,38.1074,120537.0
2023-12-07 09:45:00,40.33,40.34,40.3,40.3,32409.0,38.1074,38.1169,38.0791,38.0791,32409.0
2023-12-07 09:50:00,40.31,40.34,40.29,40.32,142450.0,38.0885,38.1169,38.0696,38.098,142450.0
2023-12-07 09:55:00,40.32,40.32,40.29,40.3,106389.0,38.098,38.098,38.0696,38.0791,106389.0
2023-12-07 10:00:00,40.29,40.34,40.29,40.33,60199.0,38.0696,38.1169,38.0696,38.1074,60199.0
2023-12-07 10:05:00,40.32,40.35,40.3,40.31,145449.0,38.098,38.1263,38.0791,38.0885,145449.0
2023-12-07 10:10:00,40.3,40.34,40.3,40.34,76240.0,38.0791,38.1169,38.0791,38.1169,76240.0
2023-12-07 10:15:00,40.34,40.38,40.33,40.38,76384.0,38.1169,38.1547,38.1074,38.1547,76384.0
2023-12-07 10:20:00,40.39,40.4,40.38,40.39,62011.0,38.1641,38.1736,38.1547,38.1641,62011.0
2023-12-07 10:25:00,40.39,40.4,40.38,40.39,66138.0,38.1641,38.1736,38.1547,38.1641,66138.0
2023-12-07 10:30:00,40.39,40.4,40.38,40.39,78369.0,38.1641,38.1736,38.1547,38.1641,78369.0
2023-12-07 10:35:00,40.38,40.41,40.37,40.39,152861.0,38.1547,38.183,38.1452,38.1641,152861.0
2023-12-07 10:40:00,40.39,40.4,40.36,40.39,77994.0,38.1641,38.1736,38.1358,38.1641,77994.0
2023-12-07 10:45:00,40.38,40.4,40.37,40.39,188246.0,38.1547,38.1736,38.1452,38.1641,188246.0
2023-12-07 10:50:00,40.4,40.4,40.37,40.38,144481.0,38.1736,38.1736,38.1452,38.1547,144481.0
2023-12-07 10:55:00,40.37,40.39,40.37,40.39,74082.0,38.1452,38.1641,38.1452,38.1641,74082.0
2023-12-07 11:00:00,40.38,40.41,40.38,40.39,93892.0,38.1547,38.183,38.1547,38.1641,93892.0
2023-12-07 11:05:00,40.4,40.4,40.38,40.4,44126.0,38.1736,38.1736,38.1547,38.1736,44126.0
2023-12-07 11:10:00,40.4,40.4,40.36,40.37,90366.0,38.1736,38.1736,38.1358,38.1452,90366.0
2023-12-07 11:15:00,40.37,40.37,40.31,40.32,148173.0,38.1452,38.1452,38.0885,38.098,148173.0
2023-12-07 11:20:00,40.32,40.35,40.32,40.33,74118.0,38.098,38.1263,38.098,38.1074,74118.0
2023-12-07 11:25:00,40.34,40.34,40.33,40.34,30445.0,38.1169,38.1169,38.1074,38.1169,30445.0
2023-12-07 11:30:00,40.34,40.36,40.33,40.36,41648.0,38.1169,38.1358,38.1074,38.1358,41648.0
2023-12-07 11:35:00,40.36,40.37,40.34,40.36,56774.0,38.1358,38.1452,38.1169,38.1358,56774.0
2023-12-07 11:40:00,40.37,40.38,40.35,40.38,57603.0,38.1452,38.1547,38.1263,38.1547,57603.0
2023-12-07 11:45:00,40.38,40.4,40.38,40.39,69876.0,38.1547,38.1736,38.1547,38.1641,69876.0
2023-12-07 11:50:00,40.39,40.4,40.38,40.39,64635.0,38.1641,38.1736,38.1547,38.1641,64635.0
2023-12-07 11:55:00,40.39,40.4,40.39,40.4,93561.0,38.1641,38.1736,38.1641,38.1736,93561.0
2023-12-07 12:00:00,40.4,40.4,40.38,40.38,30754.0,38.1736,38.1736,38.1547,38.1547,30754.0
2023-12-07 12:05:00,40.38,40.39,40.36,40.36,63029.0,38.1547,38.1641,38.1358,38.1358,63029.0
2023-12-07 12:10:00,40.36,40.38,40.35,40.35,46612.0,38.1358,38.1547,38.1263,38.1263,46612.0
2023-12-07 12:15:00,40.36,40.39,40.35,40.38,80003.0,38.1358,38.1641,38.1263,38.1547,80003.0
2023-12-07 12:20:00,40.38,40.39,40.37,40.38,54023.0,38.1547,38.1641,38.1452,38.1547,54023.0
2023-12-07 12:25:00,40.39,40.39,40.38,40.38,67003.0,38.1641,38.1641,38.1547,38.1547,67003.0
2023-12-07 12:30:00,40.38,40.4,40.38,40.4,83854.0,38.1547,38.1736,38.1547,38.1736,83854.0
2023-12-07 12:35:00,40.39,40.4,40.38,40.39,180821.0,38.1641,38.1736,38.1547,38.1641,180821.0
2023-12-07 12:40:00,40.4,40.41,40.39,40.41,66742.0,38.1736,38.183,38.1641,38.183,66742.0
2023-12-07 12:45:00,40.41,40.44,40.4,40.41,125816.0,38.183,38.2114,38.1736,38.183,125816.0
2023-12-07 12:50:00,40.42,40.43,40.41,40.41,55477.0,38.1925,38.2019,38.183,38.183,55477.0
2023-12-07 12:55:00,40.41,40.44,40.41,40.42,129296.0,38.183,38.2114,38.183,38.1925,129296.0
2023-12-07 13:00:00,40.42,40.42,40.4,40.41,37528.0,38.1925,38.1925,38.1736,38.183,37528.0
2023-12-07 13:05:00,40.41,40.43,40.4,40.42,46317.0,38.183,38.2019,38.1736,38.1925,46317.0
2023-12-07 13:10:00,40.43,40.44,40.42,40.44,56148.0,38.2019,38.2114,38.1925,38.2114,56148.0
2023-12-07 13:15:00,40.44,40.44,40.42,40.43,49946.0,38.2114,38.2114,38.1925,38.2019,49946.0
2023-12-07 13:20:00,40.43,40.44,40.42,40.44,70829.0,38.2019,38.2114,38.1925,38.2114,70829.0
2023-12-07 13:25:00,40.43,40.44,40.42,40.43,47366.0,38.2019,38.2114,38.1925,38.2019,47366.0
2023-12-07 13:30:00,40.43,40.44,40.42,40.42,41934.0,38.2019,38.2114,38.1925,38.1925,41934.0
2023-12-07 13:35:00,40.43,40.44,40.42,40.43,59735.0,38.2019,38.2114,38.1925,38.2019,59735.0
2023-12-07 13:40:00,40.42,40.44,40.42,40.44,53320.0,38.1925,38.2114,38.1925,38.2114,53320.0
2023-12-07 13:45:00,40.43,40.44,40.42,40.42,143765.0,38.2019,38.2114,38.1925,38.1925,143765.0
2023-12-07 13:50:00,40.43,40.44,40.42,40.43,180315.0,38.2019,38.2114,38.1925,38.2019,180315.0
2023-12-07 13:55:00,40.44,40.44,40.41,40.41,77855.0,38.2114,38.2114,38.183,38.183,77855.0
2023-12-07 14:00:00,40.41,40.43,40.41,40.42,89149.0,38.183,38.2019,38.183,38.1925,89149.0
2023-12-07 14:05:00,40.41,40.43,40.41,40.43,78089.0,38.183,38.2019,38.183,38.2019,78089.0
2023-12-07 14:10:00,40.43,40.43,40.42,40.43,66160.0,38.2019,38.2019,38.1925,38.2019,66160.0
2023-12-07 14:15:00,40.43,40.45,40.42,40.45,79158.0,38.2019,38.2208,38.1925,38.2208,79158.0
2023-12-07 14:20:00,40.44,40.45,40.43,40.44,69342.0,38.2114,38.2208,38.2019,38.2114,69342.0
2023-12-07 14:25:00,40.44,40.44,40.43,40.44,44821.0,38.2114,38.2114,38.2019,38.2114,44821.0
2023-12-07 14:30:00,40.44,40.44,40.41,40.42,72119.0,38.2114,38.2114,38.183,38.1925,72119.0
2023-12-07 14:35:00,40.41,40.43,40.41,40.42,115987.0,38.183,38.2019,38.183,38.1925,115987.0
2023-12-07 14:40:00,40.42,40.44,40.42,40.42,92444.0,38.1925,38.2114,38.1925,38.1925,92444.0
2023-12-07 14:45:00,40.43,40.43,40.41,40.43,85874.0,38.2019,38.2019,38.183,38.2019,85874.0
2023-12-07 14:50:00,40.42,40.43,40.41,40.41,55220.0,38.1925,38.2019,38.183,38.183,55220.0
2023-12-07 14:55:00,40.41,40.42,40.4,40.41,139868.0,38.183,38.1925,38.1736,38.183,139868.0
2023-12-07 15:00:00,40.4,40.42,40.4,40.41,51037.0,38.1736,38.1925,38.1736,38.183,51037.0
2023-12-07 15:05:00,40.4,40.42,40.4,40.42,52388.0,38.1736,38.1925,38.1736,38.1925,52388.0
2023-12-07 15:10:00,40.41,40.42,40.4,40.41,65887.0,38.183,38.1925,38.1736,38.183,65887.0
2023-12-07 15:15:00,40.41,40.42,40.4,40.41,89949.0,38.183,38.1925,38.1736,38.183,89949.0
2023-12-07 15:20:00,40.41,40.42,40.41,40.41,52639.0,38.183,38.1925,38.183,38.183,52639.0
2023-12-07 15:25:00,40.41,40.42,40.41,40.41,82211.0,38.183,38.1925,38.183,38.183,82211.0
2023-12-07 15:30:00,40.41,40.42,40.39,40.4,147594.0,38.183,38.1925,38.1641,38.1736,147594.0
2023-12-07 15:35:00,40.39,40.41,40.39,40.41,121953.0,38.1641,38.183,38.1641,38.183,121953.0
2023-12-07 15:40:00,40.41,40.42,40.4,40.41,73084.0,38.183,38.1925,38.1736,38.183,73084.0
2023-12-07 15:45:00,40.41,40.42,40.4,40.4,362270.0,38.183,38.1925,38.1736,38.1736,362270.0
2023-12-07 15:50:00,40.41,40.42,40.4,40.41,160992.0,38.183,38.1925,38.1736,38.183,160992.0
2023-12-07 15:55:00,40.41,40.42,40.41,40.41,205593.0,38.183,38.1925,38.183,38.183,205593.0
2023-12-08 09:30:00,40.13,40.15,40.09,40.14,192634.0,37.9185,37.9374,37.8807,37.9279,192634.0
2023-12-08 09:35:00,40.14,40.16,40.1,40.11,97577.0,37.9279,37.9468,37.8901,37.8996,97577.0
2023-12-08 09:40:00,40.1,40.2,40.09,40.19,81144.0,37.8901,37.9846,37.8807,37.9751,81144.0
2023-12-08 09:45:00,40.2,40.21,40.17,40.21,83044.0,37.9846,37.994,37.9562,37.994,83044.0
2023-12-08 09:50:00,40.21,40.21,40.16,40.16,80917.0,37.994,37.994,37.9468,37.9468,80917.0
2023-12-08 09:55:00,40.17,40.19,40.16,40.18,33409.0,37.9562,37.9751,37.9468,37.9657,33409.0
2023-12-08 10:00:00,40.18,40.26,40.17,40.22,203150.0,37.9657,38.0413,37.9562,38.0035,203150.0
2023-12-08 10:05:00,40.22,40.26,40.2,40.26,78741.0,38.0035,38.0413,37.9846,38.0413,78741.0
2023-12-08 10:10:00,40.25,40.29,40.25,40.28,50874.0,38.0318,38.0696,38.0318,38.0602,50874.0
2023-12-08 10:15:00,40.28,40.31,40.28,40.3,109300.0,38.0602,38.0885,38.0602,38.0791,109300.0
2023-12-08 10:20:00,40.3,40.3,40.27,40.29,215618.0,38.0791,38.0791,38.0507,38.0696,215618.0
2023-12-08 10:25:00,40.29,40.3,40.27,40.28,68996.0,38.0696,38.0791,38.0507,38.0602,68996.0
2023-12-08 10:30:00,40.28,40.29,40.25,40.25,152960.0,38.0602,38.0696,38.0318,38.0318,152960.0
2023-12-08 10:35:00,40.26,40.26,40.21,40.23,87422.0,38.0413,38.0413,37.994,38.0129,87422.0
2023-12-08 10:40:00,40.23,40.24,40.22,40.23,84321.0,38.0129,38.0224,38.0035,38.0129,84321.0
2023-12-08 10:45:00,40.23,40.24,40.21,40.22,82463.0,38.0129,38.0224,37.994,38.0035,82463.0
2023-12-08 10:50:00,40.22,40.24,40.21,40.24,46022.0,38.0035,38.0224,37.994,38.0224,46022.0
2023-12-08 10:55:00,40.23,40.25,40.22,40.23,52293.0,38.0129,38.0318,38.0035,38.0129,52293.0
2023-12-08 11:00:00,40.23,40.24,40.2,40.2,72949.0,38.0129,38.0224,37.9846,37.9846,72949.0
2023-12-08 11:05:00,40.2,40.21,40.18,40.2,117831.0,37.9846,37.994,37.9657,37.9846,117831.0
2023-12-08 11:10:00,40.2,40.2,40.16,40.16,112604.0,37.9846,37.9846,37.9468,37.9468,112604.0
2023-12-08 11:15:00,40.16,40.17,40.12,40.12,85975.0,37.9468,37.9562,37.909,37.909,85975.0
2023-12-08 11:20:00,40.13,40.14,40.11,40.13,396594.0,37.9185,37.9279,37.8996,37.9185,396594.0
2023-12-08 11:25:00,40.13,40.16,40.12,40.16,131182.0,37.9185,37.9468,37.909,37.9468,131182.0
2023-12-08 11:30:00,40.16,40.16,40.14,40.15,63279.0,37.9468,37.9468,37.9279,37.9374,63279.0
2023-12-08 11:35:00,40.15,40.16,40.12,40.14,79533.0,37.9374,37.9468,37.909,37.9279,79533.0
2023-12-08 11:40:00,40.13,40.14,40.11,40.14,86182.0,37.9185,37.9279,37.8996,37.9279,86182.0
2023-12-08 11:45:00,40.14,40.14,40.12,40.12,74174.0,37.9279,37.9279,37.909,37.909,74174.0
2023-12-08 11:50:00,40.13,40.14,40.11,40.13,71414.0,37.9185,37.9279,37.8996,37.9185,71414.0
2023-12-08 11:55:00,40.13,40.13,40.12,40.13,46511.0,37.9185,37.9185,37.909,37.9185,46511.0
2023-12-08 12:00:00,40.13,40.14,40.11,40.12,81208.0,37.9185,37.9279,37.8996,37.909,81208.0
2023-12-08 12:05:00,40.12,40.12,40.1,40.11,21588.0,37.909,37.909,37.8901,37.8996,21588.0
2023-12-08 12:10:00,40.1,40.11,40.07,40.07,76144.0,37.8901,37.8996,37.8618,37.8618,76144.0
2023-12-08 12:15:00,40.08,40.09,40.05,40.09,273264.0,37.8712,37.8807,37.8429,37.8807,273264.0
2023-12-08 12:20:00,40.08,40.12,40.08,40.1,191503.0,37.8712,37.909,37.8712,37.8901,191503.0
2023-12-08 12:25:00,40.11,40.13,40.1,40.13,88139.0,37.8996,37.9185,37.8901,37.9185,88139.0
2023-12-08 12:30:00,40.13,40.13,40.11,40.12,204396.0,37.9185,37.9185,37.8996,37.909,204396.0
2023-12-08 12:35:00,40.12,40.12,40.09,40.11,77833.0,37.909,37.909,37.8807,37.8996,77833.0
2023-12-08 12:40:00,40.1,40.13,40.1,40.12,69952.0,37.8901,37.9185,37.8901,37.909,69952.0
2023-12-08 12:45:00,40.12,40.13,40.11,40.12,43535.0,37.909,37.9185,37.8996,37.909,43535.0
2023-12-08 12:50:00,40.12,40.13,40.11,40.12,70433.0,37.909,37.9185,37.8996,37.909,70433.0
2023-12-08 12:55:00,40.13,40.14,40.12,40.13,34570.0,37.9185,37.9279,37.909,37.9185,34570.0
2023-12-08 13:00:00,40.13,40.14,40.12,40.13,38775.0,37.9185,37.9279,37.909,37.9185,38775.0
2023-12-08 13:05:00,40.14,40.14,40.12,40.13,44137.0,37.9279,37.9279,37.909,37.9185,44137.0
2023-12-08 13:10:00,40.13,40.15,40.13,40.15,67737.0,37.9185,37.9374,37.9185,37.9374,67737.0
2023-12-08 13:15:00,40.15,40.15,40.14,40.14,82653.0,37.9374,37.9374,37.9279,37.9279,82653.0
2023-12-08 13:20:00,40.15,40.15,40.13,40.14,50763.0,37.9374,37.9374,37.9185,37.9279,50763.0
2023-12-08 13:25:00,40.14,40.16,40.13,40.15,41008.0,37.9279,37.9468,37.9185,37.9374,41008.0
2023-12-08 13:30:00,40.15,40.16,40.14,40.16,41035.0,37.9374,37.9468,37.9279,37.9468,41035.0
2023-12-08 13:35:00,40.16,40.16,40.15,40.15,54422.0,37.9468,37.9468,37.9374,37.9374,54422.0
2023-12-08 13:40:00,40.16,40.16,40.14,40.15,62801.0,37.9468,37.9468,37.9279,37.9374,62801.0
2023-12-08 13:45:00,40.14,40.17,40.14,40.16,156137.0,37.9279,37.9562,37.9279,37.9468,156137.0
2023-12-08 13:50:00,40.16,40.18,40.16,40.18,32805.0,37.9468,37.9657,37.9468,37.9657,32805.0
2023-12-08 13:55:00,40.17,40.18,40.17,40.18,40665.0,37.9562,37.9657,37.9562,37.9657,40665.0
2023-12-08 14:00:00,40.18,40.18,40.16,40.16,66845.0,37.9657,37.9657,37.9468,37.9468,66845.0
2023-12-08 14:05:00,40.17,40.18,40.16,40.18,81371.0,37.9562,37.9657,37.9468,37.9657,81371.0
2023-12-08 14:10:00,40.17,40.18,40.17,40.18,79691.0,37.9562,37.9657,37.9562,37.9657,79691.0
2023-12-08 14:15:00,40.18,40.18,40.17,40.18,30030.0,37.9657,37.9657,37.9562,37.9657,30030.0
2023-12-08 14:20:00,40.18,40.19,40.17,40.18,72112.0,37.9657,37.9751,37.9562,37.9657,72112.0
2023-12-08 14:25:00,40.19,40.19,40.18,40.19,65527.0,37.9751,37.9751,37.9657,37.9751,65527.0
2023-12-08 14:30:00,40.19,40.19,40.18,40.18,32189.0,37.9751,37.9751,37.9657,37.9657,32189.0
2023-12-08 14:35:00,40.18,40.19,40.17,40.18,86325.0,37.9657,37.9751,37.9562,37.9657,86325.0
2023-12-08 14:40:00,40.18,40.2,40.17,40.2,82829.0,37.9657,37.9846,37.9562,37.9846,82829.0
2023-12-08 14:45:00,40.19,40.21,40.18,40.2,93179.0,37.9751,37.994,37.9657,37.9846,93179.0
2023-12-08 14:50:00,40.21,40.22,40.2,40.22,90117.0,37.994,38.0035,37.9846,38.0035,90117.0
2023-12-08 14:55:00,40.21,40.22,40.2,40.21,81975.0,37.994,38.0035,37.9846,37.994,81975.0
2023-12-08 15:00:00,40.21,40.21,40.2,40.21,59975.0,37.994,37.994,37.9846,37.994,59975.0
2023-12-08 15:05:00,40.21,40.21,40.19,40.21,121238.0,37.994,37.994,37.9751,37.994,121238.0
2023-12-08 15:10:00,40.21,40.21,40.2,40.21,33522.0,37.994,37.994,37.9846,37.994,33522.0
2023-12-08 15:15:00,40.21,40.21,40.2,40.21,38150.0,37.994,37.994,37.9846,37.994,38150.0
2023-12-08 15:20:00,40.2,40.21,40.2,40.21,85036.0,37.9846,37.994,37.9846,37.994,85036.0
2023-12-08 15:25:00,40.21,40.22,40.2,40.22,55287.0,37.994,38.0035,37.9846,38.0035,55287.0
2023-12-08 15:30:00,40.22,40.22,40.2,40.21,74857.0,38.0035,38.0035,37.9846,37.994,74857.0
2023-12-08 15:35:00,40.21,40.23,40.2,40.22,127904.0,37.994,38.0129,37.9846,38.0035,127904.0
2023-12-08 15:40:00,40.23,40.23,40.2,40.21,148513.0,38.0129,38.0129,37.9846,37.994,148513.0
2023-12-08 15:45:00,40.21,40.21,40.2,40.21,111181.0,37.994,37.994,37.9846,37.994,111181.0
2023-12-08 15:50:00,40.21,40.21,40.2,40.21,88027.0,37.994,37.994,37.9846,37.994,88027.0
2023-12-08 15:55:00,40.21,40.21,40.2,40.21,228575.0,37.994,37.994,37.9846,37.994,228575.0
2023-12-11 09:30:00,40.19,40.19,40.13,40.16,323559.0,37.9751,37.9751,37.9185,37.9468,323559.0
2023-12-11 09:35:00,40.16,40.21,40.16,40.2,143446.0,37.9468,37.994,37.9468,37.9846,143446.0
2023-12-11 09:40:00,40.2,40.23,40.19,40.23,73786.0,37.9846,38.0129,37.9751,38.0129,73786.0
2023-12-11 09:45:00,40.22,40.26,40.22,40.26,69258.0,38.0035,38.0413,38.0035,38.0413,69258.0
2023-12-11 09:50:00,40.25,40.27,40.24,40.25,92375.0,38.0318,38.0507,38.0224,38.0318,92375.0
2023-12-11 09:55:00,40.24,40.27,40.23,40.25,168848.0,38.0224,38.0507,38.0129,38.0318,168848.0
2023-12-11 10:00:00,40.26,40.27,40.24,40.24,172580.0,38.0413,38.0507,38.0224,38.0224,172580.0
2023-12-11 10:05:00,40.25,40.29,40.25,40.29,75558.0,38.0318,38.0696,38.0318,38.0696,75558.0
2023-12-11 10:10:00,40.28,40.31,40.28,40.29,99628.0,38.0602,38.0885,38.0602,38.0696,99628.0
2023-12-11 10:15:00,40.3,40.3,40.25,40.26,247382.0,38.0791,38.0791,38.0318,38.0413,247382.0
2023-12-11 10:20:00,40.27,40.29,40.27,40.29,279526.0,38.0507,38.0696,38.0507,38.0696,279526.0
2023-12-11 10:25:00,40.28,40.29,40.24,40.25,98510.0,38.0602,38.0696,38.0224,38.0318,98510.0
2023-12-11 10:30:00,40.25,40.29,40.24,40.29,129887.0,38.0318,38.0696,38.0224,38.0696,129887.0
2023-12-11 10:35:00,40.28,40.3,40.28,40.29,56201.0,38.0602,38.0791,38.0602,38.0696,56201.0
2023-12-11 10:40:00,40.29,40.3,40.27,40.3,117621.0,38.0696,38.0791,38.0507,38.0791,117621.0
2023-12-11 10:45:00,40.29,40.34,40.29,40.33,114079.0,38.0696,38.1169,38.0696,38.1074,114079.0
2023-12-11 10:50:00,40.32,40.34,40.32,40.33,54721.0,38.098,38.1169,38.098,38.1074,54721.0
2023-12-11 10:55:00,40.34,40.34,40.33,40.33,332626.0,38.1169,38.1169,38.1074,38.1074,332626.0
2023-12-11 11:00:00,40.33,40.35,40.33,40.34,77470.0,38.1074,38.1263,38.1074,38.1169,77470.0
2023-12-11 11:05:00,40.34,40.36,40.33,40.34,66470.0,38.1169,38.1358,38.1074,38.1169,66470.0
2023-12-11 11:10:00,40.35,40.36,40.33,40.33,64812.0,38.1263,38.1358,38.1074,38.1074,64812.0
2023-12-11 11:15:00,40.32,40.35,40.32,40.34,74693.0,38.098,38.1263,38.098,38.1169,74693.0
2023-12-11 11:20:00,40.35,40.35,40.33,40.34,58575.0,38.1263,38.1263,38.1074,38.1169,58575.0
2023-12-11 11:25:00,40.33,40.34,40.33,40.34,133272.0,38.1074,38.1169,38.1074,38.1169,133272.0
2023-12-11 11:30:00,40.34,40.34,40.3,40.3,225807.0,38.1169,38.1169,38.0791,38.0791,225807.0
2023-12-11 11:35:00,40.3,40.33,40.3,40.32,406699.0,38.0791,38.1074,38.0791,38.098,406699.0
2023-12-11 11:40:00,40.33,40.33,40.32,40.33,19650.0,38.1074,38.1074,38.098,38.1074,19650.0
2023-12-11 11:45:00,40.33,40.33,40.32,40.33,520194.0,38.1074,38.1074,38.098,38.1074,520194.0
2023-12-11 11:50:00,40.33,40.34,40.32,40.34,220297.0,38.1074,38.1169,38.098,38.1169,220297.0
2023-12-11 11:55:00,40.33,40.34,40.33,40.33,59625.0,38.1074,38.1169,38.1074,38.1074,59625.0
2023-12-11 12:00:00,40.34,40.34,40.33,40.34,43922.0,38.1169,38.1169,38.1074,38.1169,43922.0
2023-12-11 12:05:00,40.34,40.35,40.33,40.33,275329.0,38.1169,38.1263,38.1074,38.1074,275329.0
2023-12-11 12:10:00,40.34,40.35,40.33,40.34,108244.0,38.1169,38.1263,38.1074,38.1169,108244.0
2023-12-11 12:15:00,40.34,40.34,40.32,40.33,300824.0,38.1169,38.1169,38.098,38.1074,300824.0
2023-12-11 12:20:00,40.32,40.33,40.31,40.32,135489.0,38.098,38.1074,38.0885,38.098,135489.0
2023-12-11 12:25:00,40.33,40.35,40.32,40.35,94885.0,38.1074,38.1263,38.098,38.1263,94885.0
2023-12-11 12:30:00,40.34,40.35,40.33,40.35,553468.0,38.1169,38.1263,38.1074,38.1263,553468.0
2023-12-11 12:35:00,40.34,40.36,40.34,40.36,85382.0,38.1169,38.1358,38.1169,38.1358,85382.0
2023-12-11 12:40:00,40.35,40.36,40.35,40.36,183009.0,38.1263,38.1358,38.1263,38.1358,183009.0
2023-12-11 12:45:00,40.35,40.36,40.35,40.35,312854.0,38.1263,38.1358,38.1263,38.1263,312854.0
2023-12-11 12:50:00,40.36,40.36,40.34,40.34,80087.0,38.1358,38.1358,38.1169,38.1169,80087.0
2023-12-11 12:55:00,40.34,40.35,40.33,40.33,265688.0,38.1169,38.1263,38.1074,38.1074,265688.0
2023-12-11 13:00:00,40.34,40.37,40.32,40.37,726833.0,38.1169,38.1452,38.098,38.1452,726833.0
2023-12-11 13:05:00,40.37,40.37,40.35,40.37,85103.0,38.1452,38.1452,38.1263,38.1452,85103.0
2023-12-11 13:10:00,40.37,40.37,40.36,40.36,109111.0,38.1452,38.1452,38.1358,38.1358,109111.0
2023-12-11 13:15:00,40.36,40.39,40.36,40.38,382954.0,38.1358,38.1641,38.1358,38.1547,382954.0
2023-12-11 13:20:00,40.39,40.4,40.38,40.39,69494.0,38.1641,38.1736,38.1547,38.1641,69494.0
2023-12-11 13:25:00,40.39,40.4,40.38,40.39,43970.0,38.1641,38.1736,38.1547,38.1641,43970.0
2023-12-11 13:30:00,40.39,40.39,40.38,40.39,362471.0,38.1641,38.1641,38.1547,38.1641,362471.0
2023-12-11 13:35:00,40.39,40.4,40.38,40.4,75990.0,38.1641,38.1736,38.1547,38.1736,75990.0
2023-12-11 13:40:00,40.4,40.4,40.39,40.4,56403.0,38.1736,38.1736,38.1641,38.1736,56403.0
2023-12-11 13:45:00,40.4,40.4,40.39,40.4,245140.0,38.1736,38.1736,38.1641,38.1736,245140.0
2023-12-11 13:50:00,40.4,40.41,40.39,40.41,31432.0,38.1736,38.183,38.1641,38.183,31432.0
2023-12-11 13:55:00,40.4,40.41,40.39,40.4,94367.0,38.1736,38.183,38.1641,38.1736,94367.0
2023-12-11 14:00:00,40.39,40.4,40.39,40.4,287680.0,38.1641,38.1736,38.1641,38.1736,287680.0
2023-12-11 14:05:00,40.4,40.4,40.39,40.4,31392.0,38.1736,38.1736,38.1641,38.1736,31392.0
2023-12-11 14:10:00,40.4,40.4,40.39,40.4,44469.0,38.1736,38.1736,38.1641,38.1736,44469.0
2023-12-11 14:15:00,40.4,40.4,40.38,40.39,316004.0,38.1736,38.1736,38.1547,38.1641,316004.0
2023-12-11 14:20:00,40.39,40.39,40.38,40.39,60206.0,38.1641,38.1641,38.1547,38.1641,60206.0
2023-12-11 14:25:00,40.39,40.4,40.38,40.4,80511.0,38.1641,38.1736,38.1547,38.1736,80511.0
2023-12-11 14:30:00,40.4,40.4,40.37,40.37,279384.0,38.1736,38.1736,38.1452,38.1452,279384.0
2023-12-11 14:35:00,40.38,40.38,40.36,40.38,195692.0,38.1547,38.1547,38.1358,38.1547,195692.0
2023-12-11 14:40:00,40.38,40.38,40.37,40.38,43185.0,38.1547,38.1547,38.1452,38.1547,43185.0
2023-12-11 14:45:00,40.38,40.38,40.37,40.38,71373.0,38.1547,38.1547,38.1452,38.1547,71373.0
2023-12-11 14:50:00,40.38,40.38,40.37,40.37,54968.0,38.1547,38.1547,38.1452,38.1452,54968.0
2023-12-11 14:55:00,40.38,40.39,40.37,40.39,57141.0,38.1547,38.1641,38.1452,38.1641,57141.0
2023-12-11 15:00:00,40.38,40.39,40.38,40.39,83466.0,38.1547,38.1641,38.1547,38.1641,83466.0
2023-12-11 15:05:00,40.39,40.4,40.38,40.4,184198.0,38.1641,38.1736,38.1547,38.1736,184198.0
2023-12-11 15:10:00,40.4,40.4,40.38,40.39,134042.0,38.1736,38.1736,38.1547,38.1641,134042.0
2023-12-11 15:15:00,40.39,40.4,40.38,40.4,60257.0,38.1641,38.1736,38.1547,38.1736,60257.0
2023-12-11 15:20:00,40.4,40.4,40.38,40.38,104550.0,38.1736,38.1736,38.1547,38.1547,104550.0
2023-12-11 15:25:00,40.39,40.4,40.38,40.39,202514.0,38.1641,38.1736,38.1547,38.1641,202514.0
2023-12-11 15:30:00,40.39,40.39,40.38,40.38,117472.0,38.1641,38.1641,38.1547,38.1547,117472.0
2023-12-11 15:35:00,40.39,40.39,40.38,40.39,157332.0,38.1641,38.1641,38.1547,38.1641,157332.0
2023-12-11 15:40:00,40.39,40.39,40.38,40.38,133957.0,38.1641,38.1641,38.1547,38.1547,133957.0
2023-12-11 15:45:00,40.39,40.39,40.38,40.39,275747.0,38.1641,38.1641,38.1547,38.1641,275747.0
2023-12-11 15:50:00,40.39,40.39,40.38,40.39,147186.0,38.1641,38.1641,38.1547,38.1641,147186.0
2023-12-11 15:55:00,40.38,40.4,40.38,40.38,308030.0,38.1547,38.1736,38.1547,38.1547,308030.0
2023-12-12 09:30:00,40.26,40.29,40.17,40.18,315204.0,38.0413,38.0696,37.9562,37.9657,315204.0
2023-12-12 09:35:00,40.18,40.19,40.16,40.16,150196.0,37.9657,37.9751,37.9468,37.9468,150196.0
2023-12-12 09:40:00,40.16,40.17,40.12,40.13,64971.0,37.9468,37.9562,37.909,37.9185,64971.0
2023-12-12 09:45:00,40.12,40.17,40.1,40.16,198232.0,37.909,37.9562,37.8901,37.9468,198232.0
2023-12-12 09:50:00,40.17,40.2,40.16,40.19,86761.0,37.9562,37.9846,37.9468,37.9751,86761.0
2023-12-12 09:55:00,40.19,40.22,40.17,40.19,282778.0,37.9751,38.0035,37.9562,37.9751,282778.0
2023-12-12 10:00:00,40.19,40.24,40.17,40.23,112238.0,37.9751,38.0224,37.9562,38.0129,112238.0
2023-12-12 10:05:00,40.23,40.25,40.22,40.25,87863.0,38.0129,38.0318,38.0035,38.0318,87863.0
2023-12-12 10:10:00,40.24,40.24,40.18,40.19,201363.0,38.0224,38.0224,37.9657,37.9751,201363.0
2023-12-12 10:15:00,40.19,40.21,40.19,40.21,113804.0,37.9751,37.994,37.9751,37.994,113804.0
2023-12-12 10:20:00,40.21,40.24,40.2,40.24,85513.0,37.994,38.0224,37.9846,38.0224,85513.0
2023-12-12 10:25:00,40.24,40.25,40.22,40.23,87772.0,38.0224,38.0318,38.0035,38.0129,87772.0
2023-12-12 10:30:00,40.22,40.23,40.2,40.21,80289.0,38.0035,38.0129,37.9846,37.994,80289.0
2023-12-12 10:35:00,40.21,40.24,40.19,40.23,112121.0,37.994,38.0224,37.9751,38.0129,112121.0
2023-12-12 10:40:00,40.23,40.25,40.22,40.23,194630.0,38.0129,38.0318,38.0035,38.0129,194630.0
2023-12-12 10:45:00,40.23,40.25,40.22,40.24,88552.0,38.0129,38.0318,38.0035,38.0224,88552.0
2023-12-12 10:50:00,40.24,40.25,40.21,40.22,272622.0,38.0224,38.0318,37.994,38.0035,272622.0
2023-12-12 10:55:00,40.22,40.25,40.22,40.24,124676.0,38.0035,38.0318,38.0035,38.0224,124676.0
2023-12-12 11:00:00,40.25,40.26,40.23,40.26,26583.0,38.0318,38.0413,38.0129,38.0413,26583.0
2023-12-12 11:05:00,40.26,40.27,40.24,40.26,137901.0,38.0413,38.0507,38.0224,38.0413,137901.0
2023-12-12 11:10:00,40.25,40.26,40.22,40.23,39151.0,38.0318,38.0413,38.0035,38.0129,39151.0
2023-12-12 11:15:00,40.22,40.23,40.22,40.23,43486.0,38.0035,38.0129,38.0035,38.0129,43486.0
2023-12-12 11:20:00,40.23,40.25,40.22,40.25,86928.0,38.0129,38.0318,38.0035,38.0318,86928.0
2023-12-12 11:25:00,40.25,40.25,40.24,40.25,53211.0,38.0318,38.0318,38.0224,38.0318,53211.0
2023-12-12 11:30:00,40.25,40.26,40.24,40.25,128994.0,38.0318,38.0413,38.0224,38.0318,128994.0
2023-12-12 11:35:00,40.25,40.27,40.24,40.25,68043.0,38.0318,38.0507,38.0224,38.0318,68043.0
2023-12-12 11:40:00,40.25,40.27,40.24,40.24,50285.0,38.0318,38.0507,38.0224,38.0224,50285.0
2023-12-12 11:45:00,40.25,40.26,40.24,40.26,57962.0,38.0318,38.0413,38.0224,38.0413,57962.0
2023-12-12 11:50:00,40.26,40.27,40.24,40.25,57320.0,38.0413,38.0507,38.0224,38.0318,57320.0
2023-12-12 11:55:00,40.25,40.25,40.23,40.24,70139.0,38.0318,38.0318,38.0129,38.0224,70139.0
2023-12-12 12:00:00,40.25,40.25,40.23,40.23,55898.0,38.0318,38.0318,38.0129,38.0129,55898.0
2023-12-12 12:05:00,40.23,40.24,40.19,40.2,52024.0,38.0129,38.0224,37.9751,37.9846,52024.0
2023-12-12 12:10:00,40.2,40.23,40.19,40.22,154776.0,37.9846,38.0129,37.9751,38.0035,154776.0
2023-12-12 12:15:00,40.22,40.23,40.22,40.23,79750.0,38.0035,38.0129,38.0035,38.0129,79750.0
2023-12-12 12:20:00,40.22,40.24,40.22,40.23,126854.0,38.0035,38.0224,38.0035,38.0129,126854.0
2023-12-12 12:25:00,40.23,40.24,40.22,40.22,441774.0,38.0129,38.0224,38.0035,38.0035,441774.0
2023-12-12 12:30:00,40.22,40.24,40.22,40.23,110256.0,38.0035,38.0224,38.0035,38.0129,110256.0
2023-12-12 12:35:00,40.24,40.24,40.22,40.23,69730.0,38.0224,38.0224,38.0035,38.0129,69730.0
2023-12-12 12:40:00,40.23,40.23,40.22,40.23,101234.0,38.0129,38.0129,38.0035,38.0129,101234.0
2023-12-12 12:45:00,40.23,40.23,40.22,40.22,280787.0,38.0129,38.0129,38.0035,38.0035,280787.0
2023-12-12 12:50:00,40.22,40.22,40.21,40.22,65473.0,38.0035,38.0035,37.994,38.0035,65473.0
2023-12-12 12:55:00,40.21,40.23,40.21,40.23,200286.0,37.994,38.0129,37.994,38.0129,200286.0
2023-12-12 13:00:00,40.23,40.29,40.22,40.28,228715.0,38.0129,38.0696,38.0035,38.0602,228715.0
2023-12-12 13:05:00,40.28,40.28,40.25,40.27,142051.0,38.0602,38.0602,38.0318,38.0507,142051.0
2023-12-12 13:10:00,40.26,40.27,40.26,40.27,47897.0,38.0413,38.0507,38.0413,38.0507,47897.0
2023-12-12 13:15:00,40.27,40.28,40.26,40.27,198537.0,38.0507,38.0602,38.0413,38.0507,198537.0
2023-12-12 13:20:00,40.27,40.27,40.26,40.27,194430.0,38.0507,38.0507,38.0413,38.0507,194430.0
2023-12-12 13:25:00,40.27,40.28,40.26,40.27,40440.0,38.0507,38.0602,38.0413,38.0507,40440.0
2023-12-12 13:30:00,40.27,40.29,40.27,40.29,64639.0,38.0507,38.0696,38.0507,38.0696,64639.0
2023-12-12 13:35:00,40.29,40.31,40.29,40.31,37020.0,38.0696,38.0885,38.0696,38.0885,37020.0
2023-12-12 13:40:00,40.31,40.34,40.31,40.33,117013.0,38.0885,38.1169,38.0885,38.1074,117013.0
2023-12-12 13:45:00,40.34,40.34,40.33,40.34,70408.0,38.1169,38.1169,38.1074,38.1169,70408.0
2023-12-12 13:50:00,40.33,40.35,40.33,40.34,43039.0,38.1074,38.1263,38.1074,38.1169,43039.0
2023-12-12 13:55:00,40.34,40.35,40.34,40.35,41270.0,38.1169,38.1263,38.1169,38.1263,41270.0
2023-12-12 14:00:00,40.35,40.35,40.34,40.34,64530.0,38.1263,38.1263,38.1169,38.1169,64530.0
2023-12-12 14:05:00,40.34,40.35,40.33,40.34,90130.0,38.1169,38.1263,38.1074,38.1169,90130.0
2023-12-12 14:10:00,40.35,40.35,40.33,40.34,83759.0,38.1263,38.1263,38.1074,38.1169,83759.0
2023-12-12 14:15:00,40.33,40.35,40.33,40.34,54172.0,38.1074,38.1263,38.1074,38.1169,54172.0
2023-12-12 14:20:00,40.35,40.36,40.34,40.36,77688.0,38.1263,38.1358,38.1169,38.1358,77688.0
2023-12-12 14:25:00,40.35,40.36,40.35,40.36,54768.0,38.1263,38.1358,38.1263,38.1358,54768.0
2023-12-12 14:30:00,40.35,40.36,40.35,40.35,77811.0,38.1263,38.1358,38.1263,38.1263,77811.0
2023-12-12 14:35:00,40.35,40.36,40.35,40.36,49591.0,38.1263,38.1358,38.1263,38.1358,49591.0
2023-12-12 14:40:00,40.35,40.36,40.35,40.36,70100.0,38.1263,38.1358,38.1263,38.1358,70100.0
2023-12-12 14:45:00,40.35,40.36,40.35,40.36,63008.0,38.1263,38.1358,38.1263,38.1358,63008.0
2023-12-12 14:50:00,40.36,40.36,40.35,40.35,141097.0,38.1358,38.1358,38.1263,38.1263,141097.0
2023-12-12 14:55:00,40.36,40.36,40.35,40.36,84740.0,38.1358,38.1358,38.1263,38.1358,84740.0
2023-12-12 15:00:00,40.36,40.36,40.35,40.36,194149.0,38.1358,38.1358,38.1263,38.1358,194149.0
2023-12-12 15:05:00,40.36,40.38,40.35,40.38,131736.0,38.1358,38.1547,38.1263,38.1547,131736.0
2023-12-12 15:10:00,40.38,40.38,40.36,40.38,277068.0,38.1547,38.1547,38.1358,38.1547,277068.0
2023-12-12 15:15:00,40.38,40.38,40.37,40.38,68077.0,38.1547,38.1547,38.1452,38.1547,68077.0
2023-12-12 15:20:00,40.38,40.38,40.37,40.38,94579.0,38.1547,38.1547,38.1452,38.1547,94579.0
2023-12-12 15:25:00,40.38,40.38,40.37,40.38,146584.0,38.1547,38.1547,38.1452,38.1547,146584.0
2023-12-12 15:30:00,40.38,40.38,40.37,40.38,242621.0,38.1547,38.1547,38.1452,38.1547,242621.0
2023-12-12 15:35:00,40.38,40.38,40.36,40.36,159908.0,38.1547,38.1547,38.1358,38.1358,159908.0
2023-12-12 15:40:00,40.36,40.37,40.36,40.36,117164.0,38.1358,38.1452,38.1358,38.1358,117164.0
2023-12-12 15:45:00,40.36,40.37,40.36,40.37,120565.0,38.1358,38.1452,38.1358,38.1452,120565.0
2023-12-12 15:50:00,40.36,40.38,40.36,40.37,227423.0,38.1358,38.1547,38.1358,38.1452,227423.0
2023-12-12 15:55:00,40.38,40.41,40.37,40.4,395378.0,38.1547,38.183,38.1452,38.1736,395378.0
2023-12-13 09:30:00,40.2,40.26,40.15,40.2,240606.0,37.9846,38.0413,37.9374,37.9846,240606.0
2023-12-13 09:35:00,40.2,40.22,40.16,40.16,62578.0,37.9846,38.0035,37.9468,37.9468,62578.0
2023-12-13 09:40:00,40.17,40.19,40.13,40.14,46283.0,37.9562,37.9751,37.9185,37.9279,46283.0
2023-12-13 09:45:00,40.15,40.19,40.13,40.19,74118.0,37.9374,37.9751,37.9185,37.9751,74118.0
2023-12-13 09:50:00,40.18,40.19,40.16,40.18,39945.0,37.9657,37.9751,37.9468,37.9657,39945.0
2023-12-13 09:55:00,40.17,40.19,40.15,40.18,59776.0,37.9562,37.9751,37.9374,37.9657,59776.0
2023-12-13 10:00:00,40.18,40.19,40.16,40.18,61260.0,37.9657,37.9751,37.9468,37.9657,61260.0
2023-12-13 10:05:00,40.17,40.18,40.14,40.15,33073.0,37.9562,37.9657,37.9279,37.9374,33073.0
2023-12-13 10:10:00,40.15,40.16,40.13,40.14,223148.0,37.9374,37.9468,37.9185,37.9279,223148.0
2023-12-13 10:15:00,40.13,40.15,40.13,40.14,120507.0,37.9185,37.9374,37.9185,37.9279,120507.0
2023-12-13 10:20:00,40.14,40.15,40.13,40.13,71436.0,37.9279,37.9374,37.9185,37.9185,71436.0
2023-12-13 10:25:00,40.13,40.15,40.13,40.14,155217.0,37.9185,37.9374,37.9185,37.9279,155217.0
2023-12-13 10:30:00,40.14,40.15,40.13,40.14,100689.0,37.9279,37.9374,37.9185,37.9279,100689.0
2023-12-13 10:35:00,40.13,40.14,40.12,40.14,62672.0,37.9185,37.9279,37.909,37.9279,62672.0
2023-12-13 10:40:00,40.13,40.16,40.13,40.16,27237.0,37.9185,37.9468,37.9185,37.9468,27237.0
2023-12-13 10:45:00,40.16,40.17,40.14,40.16,69711.0,37.9468,37.9562,37.9279,37.9468,69711.0
2023-12-13 10:50:00,40.16,40.17,40.14,40.15,156946.0,37.9468,37.9562,37.9279,37.9374,156946.0
2023-12-13 10:55:00,40.15,40.16,40.14,40.16,46930.0,37.9374,37.9468,37.9279,37.9468,46930.0
2023-12-13 11:00:00,40.15,40.16,40.13,40.14,118646.0,37.9374,37.9468,37.9185,37.9279,118646.0
2023-12-13 11:05:00,40.13,40.14,40.11,40.13,99004.0,37.9185,37.9279,37.8996,37.9185,99004.0
2023-12-13 11:10:00,40.13,40.13,40.09,40.09,88708.0,37.9185,37.9185,37.8807,37.8807,88708.0
2023-12-13 11:15:00,40.1,40.12,40.09,40.12,41275.0,37.8901,37.909,37.8807,37.909,41275.0
2023-12-13 11:20:00,40.12,40.13,40.1,40.1,43336.0,37.909,37.9185,37.8901,37.8901,43336.0
2023-12-13 11:25:00,40.1,40.12,40.09,40.11,87868.0,37.8901,37.909,37.8807,37.8996,87868.0
2023-12-13 11:30:00,40.12,40.13,40.1,40.11,68236.0,37.909,37.9185,37.8901,37.8996,68236.0
2023-12-13 11:35:00,40.11,40.11,40.1,40.11,37385.0,37.8996,37.8996,37.8901,37.8996,37385.0
2023-12-13 11:40:00,40.11,40.12,40.1,40.12,77420.0,37.8996,37.909,37.8901,37.909,77420.0
2023-12-13 11:45:00,40.12,40.12,40.1,40.11,45749.0,37.909,37.909,37.8901,37.8996,45749.0
2023-12-13 11:50:00,40.1,40.11,40.09,40.1,192142.0,37.8901,37.8996,37.8807,37.8901,192142.0
2023-12-13 11:55:00,40.1,40.1,40.08,40.08,37117.0,37.8901,37.8901,37.8712,37.8712,37117.0
2023-12-13 12:00:00,40.08,40.1,40.08,40.08,41135.0,37.8712,37.8901,37.8712,37.8712,41135.0
2023-12-13 12:05:00,40.09,40.09,40.07,40.08,30721.0,37.8807,37.8807,37.8618,37.8712,30721.0
2023-12-13 12:10:00,40.09,40.09,40.08,40.08,83153.0,37.8807,37.8807,37.8712,37.8712,83153.0
2023-12-13 12:15:00,40.09,40.09,40.07,40.08,47648.0,37.8807,37.8807,37.8618,37.8712,47648.0
2023-12-13 12:20:00,40.07,40.08,40.06,40.07,69400.0,37.8618,37.8712,37.8523,37.8618,69400.0
2023-12-13 12:25:00,40.06,40.07,40.06,40.06,161727.0,37.8523,37.8618,37.8523,37.8523,161727.0
2023-12-13 12:30:00,40.07,40.08,40.06,40.08,61017.0,37.8618,37.8712,37.8523,37.8712,61017.0
2023-12-13 12:35:00,40.08,40.08,40.06,40.08,46568.0,37.8712,37.8712,37.8523,37.8712,46568.0
2023-12-13 12:40:00,40.08,40.08,40.06,40.07,52475.0,37.8712,37.8712,37.8523,37.8618,52475.0
2023-12-13 12:45:00,40.06,40.07,40.06,40.07,28723.0,37.8523,37.8618,37.8523,37.8618,28723.0
2023-12-13 12:50:00,40.07,40.08,40.06,40.07,31881.0,37.8618,37.8712,37.8523,37.8618,31881.0
2023-12-13 12:55:00,40.06,40.07,40.06,40.07,45702.0,37.8523,37.8618,37.8523,37.8618,45702.0
2023-12-13 13:00:00,40.07,40.07,40.05,40.06,72540.0,37.8618,37.8618,37.8429,37.8523,72540.0
2023-12-13 13:05:00,40.06,40.07,40.05,40.07,95865.0,37.8523,37.8618,37.8429,37.8618,95865.0
2023-12-13 13:10:00,40.07,40.07,40.06,40.07,49074.0,37.8618,37.8618,37.8523,37.8618,49074.0
2023-12-13 13:15:00,40.07,40.08,40.06,40.06,67055.0,37.8618,37.8712,37.8523,37.8523,67055.0
2023-12-13 13:20:00,40.07,40.07,40.06,40.07,42318.0,37.8618,37.8618,37.8523,37.8618,42318.0
2023-12-13 13:25:00,40.06,40.07,40.05,40.05,28563.0,37.8523,37.8618,37.8429,37.8429,28563.0
2023-12-13 13:30:00,40.05,40.06,40.04,40.05,52444.0,37.8429,37.8523,37.8334,37.8429,52444.0
2023-12-13 13:35:00,40.05,40.06,40.03,40.04,824717.0,37.8429,37.8523,37.824,37.8334,824717.0
2023-12-13 13:40:00,40.04,40.05,40.03,40.05,56528.0,37.8334,37.8429,37.824,37.8429,56528.0
2023-12-13 13:45:00,40.05,40.05,40.04,40.04,218878.0,37.8429,37.8429,37.8334,37.8334,218878.0
2023-12-13 13:50:00,40.05,40.07,40.04,40.07,218799.0,37.8429,37.8618,37.8334,37.8618,218799.0
2023-12-13 13:55:00,40.07,40.09,40.06,40.07,63668.0,37.8618,37.8807,37.8523,37.8618,63668.0
2023-12-13 14:00:00,40.09,40.28,40.07,40.28,287743.0,37.8807,38.0602,37.8618,38.0602,287743.0
2023-12-13 14:05:00,40.28,40.33,40.26,40.28,123998.0,38.0602,38.1074,38.0413,38.0602,123998.0
2023-12-13 14:10:00,40.29,40.36,40.29,40.35,187712.0,38.0696,38.1358,38.0696,38.1263,187712.0
2023-12-13 14:15:00,40.34,40.43,40.34,40.43,133752.0,38.1169,38.2019,38.1169,38.2019,133752.0
2023-12-13 14:20:00,40.43,40.46,40.42,40.44,230681.0,38.2019,38.2303,38.1925,38.2114,230681.0
2023-12-13 14:25:00,40.44,40.46,40.42,40.44,127725.0,38.2114,38.2303,38.1925,38.2114,127725.0
2023-12-13 14:30:00,40.45,40.47,40.42,40.45,195558.0,38.2208,38.2397,38.1925,38.2208,195558.0
2023-12-13 14:35:00,40.46,40.53,40.45,40.52,155555.0,38.2303,38.2964,38.2208,38.287,155555.0
2023-12-13 14:40:00,40.53,40.6,40.51,40.59,203554.0,38.2964,38.3626,38.2775,38.3531,203554.0
2023-12-13 14:45:00,40.59,40.64,40.58,40.63,222221.0,38.3531,38.4003,38.3437,38.3909,222221.0
2023-12-13 14:50:00,40.62,40.64,40.61,40.62,199783.0,38.3814,38.4003,38.372,38.3814,199783.0
2023-12-13 14:55:00,40.62,40.65,40.61,40.64,207705.0,38.3814,38.4098,38.372,38.4003,207705.0
2023-12-13 15:00:00,40.64,40.71,40.64,40.71,315298.0,38.4003,38.4665,38.4003,38.4665,315298.0
2023-12-13 15:05:00,40.71,40.73,40.68,40.72,302054.0,38.4665,38.4854,38.4381,38.4759,302054.0
2023-12-13 15:10:00,40.72,40.72,40.68,40.69,392427.0,38.4759,38.4759,38.4381,38.4476,392427.0
2023-12-13 15:15:00,40.7,40.71,40.67,40.67,447307.0,38.457,38.4665,38.4287,38.4287,447307.0
2023-12-13 15:20:00,40.67,40.69,40.64,40.65,255513.0,38.4287,38.4476,38.4003,38.4098,255513.0
2023-12-13 15:25:00,40.65,40.66,40.61,40.65,206685.0,38.4098,38.4192,38.372,38.4098,206685.0
2023-12-13 15:30:00,40.65,40.67,40.63,40.66,186628.0,38.4098,38.4287,38.3909,38.4192,186628.0
2023-12-13 15:35:00,40.66,40.71,40.66,40.71,132377.0,38.4192,38.4665,38.4192,38.4665,132377.0
2023-12-13 15:40:00,40.71,40.72,40.71,40.72,186879.0,38.4665,38.4759,38.4665,38.4759,186879.0
2023-12-13 15:45:00,40.72,40.72,40.7,40.72,213570.0,38.4759,38.4759,38.457,38.4759,213570.0
2023-12-13 15:50:00,40.72,40.73,40.7,40.72,115168.0,38.4759,38.4854,38.457,38.4759,115168.0
2023-12-13 15:55:00,40.72,40.76,40.71,40.76,127536.0,38.4759,38.5137,38.4665,38.5137,127536.0
2023-12-14 09:30:00,41.0,41.17,40.99,41.17,392264.0,38.7405,38.9011,38.7311,38.9011,392264.0
2023-12-14 09:35:00,41.18,41.23,41.14,41.22,323148.0,38.9106,38.9578,38.8728,38.9484,323148.0
2023-12-14 09:40:00,41.22,41.28,41.21,41.28,277709.0,38.9484,39.0051,38.9389,39.0051,277709.0
2023-12-14 09:45:00,41.28,41.31,41.26,41.27,192756.0,39.0051,39.0334,38.9862,38.9956,192756.0
2023-12-14 09:50:00,41.27,41.32,41.25,41.31,204908.0,38.9956,39.0429,38.9767,39.0334,204908.0
2023-12-14 09:55:00,41.31,41.33,41.29,41.31,454077.0,39.0334,39.0523,39.0145,39.0334,454077.0
2023-12-14 10:00:00,41.31,41.33,41.26,41.27,277339.0,39.0334,39.0523,38.9862,38.9956,277339.0
2023-12-14 10:05:00,41.26,41.28,41.23,41.27,164569.0,38.9862,39.0051,38.9578,38.9956,164569.0
2023-12-14 10:10:00,41.27,41.3,41.25,41.25,246916.0,38.9956,39.024,38.9767,38.9767,246916.0
2023-12-14 10:15:00,41.25,41.25,41.2,41.23,183307.0,38.9767,38.9767,38.9295,38.9578,183307.0
2023-12-14 10:20:00,41.22,41.23,41.19,41.22,157135.0,38.9484,38.9578,38.92,38.9484,157135.0
2023-12-14 10:25:00,41.23,41.25,41.21,41.22,190186.0,38.9578,38.9767,38.9389,38.9484,190186.0
2023-12-14 10:30:00,41.23,41.27,41.22,41.26,158706.0,38.9578,38.9956,38.9484,38.9862,158706.0
2023-12-14 10:35:00,41.26,41.27,41.22,41.24,232499.0,38.9862,38.9956,38.9484,38.9673,232499.0
2023-12-14 10:40:00,41.24,41.26,41.23,41.24,195381.0,38.9673,38.9862,38.9578,38.9673,195381.0
2023-12-14 10:45:00,41.24,41.26,41.24,41.26,237376.0,38.9673,38.9862,38.9673,38.9862,237376.0
2023-12-14 10:50:00,41.25,41.28,41.25,41.27,259389.0,38.9767,39.0051,38.9767,38.9956,259389.0
2023-12-14 10:55:00,41.27,41.3,41.26,41.3,156585.0,38.9956,39.024,38.9862,39.024,156585.0
2023-12-14 11:00:00,41.29,41.31,41.28,41.29,205648.0,39.0145,39.0334,39.0051,39.0145,205648.0
2023-12-14 11:05:00,41.29,41.32,41.28,41.32,195697.0,39.0145,39.0429,39.0051,39.0429,195697.0
2023-12-14 11:10:00,41.32,41.36,41.31,41.33,270059.0,39.0429,39.0807,39.0334,39.0523,270059.0
2023-12-14 11:15:00,41.33,41.34,41.31,41.33,81295.0,39.0523,39.0618,39.0334,39.0523,81295.0
2023-12-14 11:20:00,41.33,41.33,41.31,41.33,58725.0,39.0523,39.0523,39.0334,39.0523,58725.0
2023-12-14 11:25:00,41.33,41.35,41.32,41.34,31425.0,39.0523,39.0712,39.0429,39.0618,31425.0
2023-12-14 11:30:00,41.35,41.35,41.31,41.32,152182.0,39.0712,39.0712,39.0334,39.0429,152182.0
2023-12-14 11:35:00,41.32,41.33,41.28,41.3,243146.0,39.0429,39.0523,39.0051,39.024,243146.0
2023-12-14 11:40:00,41.3,41.32,41.28,41.29,197392.0,39.024,39.0429,39.0051,39.0145,197392.0
2023-12-14 11:45:00,41.29,41.31,41.28,41.3,132208.0,39.0145,39.0334,39.0051,39.024,132208.0
2023-12-14 11:50:00,41.3,41.32,41.3,41.32,172957.0,39.024,39.0429,39.024,39.0429,172957.0
2023-12-14 11:55:00,41.31,41.32,41.3,41.31,107321.0,39.0334,39.0429,39.024,39.0334,107321.0
2023-12-14 12:00:00,41.32,41.34,41.31,41.34,136121.0,39.0429,39.0618,39.0334,39.0618,136121.0
2023-12-14 12:05:00,41.33,41.34,41.32,41.34,157779.0,39.0523,39.0618,39.0429,39.0618,157779.0
2023-12-14 12:10:00,41.33,41.35,41.33,41.34,111943.0,39.0523,39.0712,39.0523,39.0618,111943.0
2023-12-14 12:15:00,41.35,41.35,41.33,41.33,59603.0,39.0712,39.0712,39.0523,39.0523,59603.0
2023-12-14 12:20:00,41.33,41.36,41.32,41.33,213647.0,39.0523,39.0807,39.0429,39.0523,213647.0
2023-12-14 12:25:00,41.33,41.35,41.33,41.34,108305.0,39.0523,39.0712,39.0523,39.0618,108305.0
2023-12-14 12:30:00,41.34,41.36,41.33,41.36,87298.0,39.0618,39.0807,39.0523,39.0807,87298.0
2023-12-14 12:35:00,41.35,41.36,41.34,41.34,267801.0,39.0712,39.0807,39.0618,39.0618,267801.0
2023-12-14 12:40:00,41.35,41.36,41.34,41.36,123521.0,39.0712,39.0807,39.0618,39.0807,123521.0
2023-12-14 12:45:00,41.36,41.37,41.35,41.36,95880.0,39.0807,39.0901,39.0712,39.0807,95880.0
2023-12-14 12:50:00,41.37,41.37,41.34,41.34,151186.0,39.0901,39.0901,39.0618,39.0618,151186.0
2023-12-14 12:55:00,41.34,41.35,41.31,41.32,90737.0,39.0618,39.0712,39.0334,39.0429,90737.0
2023-12-14 13:00:00,41.32,41.32,41.27,41.28,116378.0,39.0429,39.0429,38.9956,39.0051,116378.0
2023-12-14 13:05:00,41.27,41.28,41.26,41.27,66450.0,38.9956,39.0051,38.9862,38.9956,66450.0
2023-12-14 13:10:00,41.27,41.29,41.27,41.27,63510.0,38.9956,39.0145,38.9956,38.9956,63510.0
2023-12-14 13:15:00,41.28,41.28,41.26,41.27,193832.0,39.0051,39.0051,38.9862,38.9956,193832.0
2023-12-14 13:20:00,41.27,41.28,41.25,41.26,70735.0,38.9956,39.0051,38.9767,38.9862,70735.0
2023-12-14 13:25:00,41.26,41.27,41.24,41.24,81065.0,38.9862,38.9956,38.9673,38.9673,81065.0
2023-12-14 13:30:00,41.25,41.25,41.23,41.23,56906.0,38.9767,38.9767,38.9578,38.9578,56906.0
2023-12-14 13:35:00,41.24,41.24,41.21,41.23,92762.0,38.9673,38.9673,38.9389,38.9578,92762.0
2023-12-14 13:40:00,41.23,41.24,41.22,41.23,129021.0,38.9578,38.9673,38.9484,38.9578,129021.0
2023-12-14 13:45:00,41.23,41.25,41.22,41.23,149802.0,38.9578,38.9767,38.9484,38.9578,149802.0
2023-12-14 13:50:00,41.23,41.24,41.18,41.18,185649.0,38.9578,38.9673,38.9106,38.9106,185649.0
2023-12-14 13:55:00,41.19,41.22,41.18,41.21,302831.0,38.92,38.9484,38.9106,38.9389,302831.0
2023-12-14 14:00:00,41.21,41.25,41.21,41.23,100828.0,38.9389,38.9767,38.9389,38.9578,100828.0
2023-12-14 14:05:00,41.22,41.24,41.22,41.22,71675.0,38.9484,38.9673,38.9484,38.9484,71675.0
2023-12-14 14:10:00,41.23,41.25,41.22,41.25,88500.0,38.9578,38.9767,38.9484,38.9767,88500.0
2023-12-14 14:15:00,41.24,41.27,41.24,41.26,80728.0,38.9673,38.9956,38.9673,38.9862,80728.0
2023-12-14 14:20:00,41.27,41.28,41.26,41.28,83432.0,38.9956,39.0051,38.9862,39.0051,83432.0
2023-12-14 14:25:00,41.27,41.3,41.27,41.29,117419.0,38.9956,39.024,38.9956,39.0145,117419.0
2023-12-14 14:30:00,41.29,41.29,41.28,41.29,167475.0,39.0145,39.0145,39.0051,39.0145,167475.0
2023-12-14 14:35:00,41.29,41.29,41.26,41.27,230035.0,39.0145,39.0145,38.9862,38.9956,230035.0
2023-12-14 14:40:00,41.27,41.27,41.25,41.27,141438.0,38.9956,38.9956,38.9767,38.9956,141438.0
2023-12-14 14:45:00,41.27,41.27,41.26,41.26,45152.0,38.9956,38.9956,38.9862,38.9862,45152.0
2023-12-14 14:50:00,41.27,41.27,41.25,41.25,73334.0,38.9956,38.9956,38.9767,38.9767,73334.0
2023-12-14 14:55:00,41.25,41.27,41.24,41.27,70977.0,38.9767,38.9956,38.9673,38.9956,70977.0
2023-12-14 15:00:00,41.26,41.28,41.26,41.27,294811.0,38.9862,39.0051,38.9862,38.9956,294811.0
2023-12-14 15:05:00,41.26,41.28,41.26,41.28,267895.0,38.9862,39.0051,38.9862,39.0051,267895.0
2023-12-14 15:10:00,41.27,41.3,41.27,41.3,109687.0,38.9956,39.024,38.9956,39.024,109687.0
2023-12-14 15:15:00,41.3,41.3,41.28,41.3,63765.0,39.024,39.024,39.0051,39.024,63765.0
2023-12-14 15:20:00,41.3,41.31,41.29,41.3,75398.0,39.024,39.0334,39.0145,39.024,75398.0
2023-12-14 15:25:00,41.31,41.32,41.3,41.3,90727.0,39.0334,39.0429,39.024,39.024,90727.0
2023-12-14 15:30:00,41.31,41.32,41.3,41.32,94459.0,39.0334,39.0429,39.024,39.0429,94459.0
2023-12-14 15:35:00,41.31,41.33,41.31,41.33,80758.0,39.0334,39.0523,39.0334,39.0523,80758.0
2023-12-14 15:40:00,41.33,41.33,41.32,41.32,89156.0,39.0523,39.0523,39.0429,39.0429,89156.0
2023-12-14 15:45:00,41.32,41.33,41.31,41.32,192059.0,39.0429,39.0523,39.0334,39.0429,192059.0
2023-12-14 15:50:00,41.32,41.34,41.31,41.33,322374.0,39.0429,39.0618,39.0334,39.0523,322374.0
2023-12-14 15:55:00,41.33,41.33,41.3,41.33,758617.0,39.0523,39.0523,39.024,39.0523,758617.0
2023-12-15 09:30:00,41.31,41.31,41.17,41.29,316933.0,39.0334,39.0334,38.9011,39.0145,316933.0
2023-12-15 09:35:00,41.29,41.29,41.18,41.2,176988.0,39.0145,39.0145,38.9106,38.9295,176988.0
2023-12-15 09:40:00,41.2,41.23,41.17,41.19,313140.0,38.9295,38.9578,38.9011,38.92,313140.0
2023-12-15 09:45:00,41.19,41.22,41.14,41.2,234336.0,38.92,38.9484,38.8728,38.9295,234336.0
2023-12-15 09:50:00,41.21,41.21,41.14,41.19,134865.0,38.9389,38.9389,38.8728,38.92,134865.0
2023-12-15 09:55:00,41.2,41.22,41.17,41.2,60695.0,38.9295,38.9484,38.9011,38.9295,60695.0
2023-12-15 10:00:00,41.2,41.25,41.2,41.23,125969.0,38.9295,38.9767,38.9295,38.9578,125969.0
2023-12-15 10:05:00,41.23,41.26,41.22,41.26,69843.0,38.9578,38.9862,38.9484,38.9862,69843.0
2023-12-15 10:10:00,41.25,41.26,41.22,41.26,108714.0,38.9767,38.9862,38.9484,38.9862,108714.0
2023-12-15 10:15:00,41.26,41.28,41.24,41.26,45686.0,38.9862,39.0051,38.9673,38.9862,45686.0
2023-12-15 10:20:00,41.26,41.29,41.24,41.25,941218.0,38.9862,39.0145,38.9673,38.9767,941218.0
2023-12-15 10:25:00,41.26,41.3,41.25,41.29,91379.0,38.9862,39.024,38.9767,39.0145,91379.0
2023-12-15 10:30:00,41.29,41.3,41.27,41.3,70443.0,39.0145,39.024,38.9956,39.024,70443.0
2023-12-15 10:35:00,41.29,41.3,41.28,41.29,47867.0,39.0145,39.024,39.0051,39.0145,47867.0
2023-12-15 10:40:00,41.29,41.33,41.28,41.29,144246.0,39.0145,39.0523,39.0051,39.0145,144246.0
2023-12-15 10:45:00,41.29,41.3,41.27,41.3,86794.0,39.0145,39.024,38.9956,39.024,86794.0
2023-12-15 10:50:00,41.3,41.34,41.29,41.34,193326.0,39.024,39.0618,39.0145,39.0618,193326.0
2023-12-15 10:55:00,41.33,41.36,41.32,41.34,142642.0,39.0523,39.0807,39.0429,39.0618,142642.0
2023-12-15 11:00:00,41.35,41.35,41.31,41.32,85153.0,39.0712,39.0712,39.0334,39.0429,85153.0
2023-12-15 11:05:00,41.32,41.32,41.26,41.27,87102.0,39.0429,39.0429,38.9862,38.9956,87102.0
2023-12-15 11:10:00,41.27,41.3,41.25,41.29,96796.0,38.9956,39.024,38.9767,39.0145,96796.0
2023-12-15 11:15:00,41.29,41.29,41.26,41.27,39849.0,39.0145,39.0145,38.9862,38.9956,39849.0
2023-12-15 11:20:00,41.28,41.3,41.27,41.3,110604.0,39.0051,39.024,38.9956,39.024,110604.0
2023-12-15 11:25:00,41.3,41.33,41.3,41.33,66211.0,39.024,39.0523,39.024,39.0523,66211.0
2023-12-15 11:30:00,41.33,41.34,41.31,41.32,119604.0,39.0523,39.0618,39.0334,39.0429,119604.0
2023-12-15 11:35:00,41.32,41.33,41.3,41.3,58728.0,39.0429,39.0523,39.024,39.024,58728.0
2023-12-15 11:40:00,41.3,41.31,41.28,41.29,140171.0,39.024,39.0334,39.0051,39.0145,140171.0
2023-12-15 11:45:00,41.29,41.29,41.25,41.26,113533.0,39.0145,39.0145,38.9767,38.9862,113533.0
2023-12-15 11:50:00,41.26,41.27,41.25,41.27,63872.0,38.9862,38.9956,38.9767,38.9956,63872.0
2023-12-15 11:55:00,41.26,41.28,41.25,41.27,52066.0,38.9862,39.0051,38.9767,38.9956,52066.0
2023-12-15 12:00:00,41.27,41.27,41.23,41.23,46043.0,38.9956,38.9956,38.9578,38.9578,46043.0
2023-12-15 12:05:00,41.23,41.27,41.23,41.26,79305.0,38.9578,38.9956,38.9578,38.9862,79305.0
2023-12-15 12:10:00,41.26,41.27,41.24,41.25,104367.0,38.9862,38.9956,38.9673,38.9767,104367.0
2023-12-15 12:15:00,41.24,41.26,41.24,41.26,133750.0,38.9673,38.9862,38.9673,38.9862,133750.0
2023-12-15 12:20:00,41.26,41.28,41.25,41.27,49505.0,38.9862,39.0051,38.9767,38.9956,49505.0
2023-12-15 12:25:00,41.28,41.29,41.27,41.27,98892.0,39.0051,39.0145,38.9956,38.9956,98892.0
2023-12-15 12:30:00,41.28,41.28,41.25,41.26,61883.0,39.0051,39.0051,38.9767,38.9862,61883.0
2023-12-15 12:35:00,41.26,41.26,41.24,41.26,98311.0,38.9862,38.9862,38.9673,38.9862,98311.0
2023-12-15 12:40:00,41.25,41.26,41.23,41.23,43052.0,38.9767,38.9862,38.9578,38.9578,43052.0
2023-12-15 12:45:00,41.23,41.23,41.2,41.22,51794.0,38.9578,38.9578,38.9295,38.9484,51794.0
2023-12-15 12:50:00,41.23,41.23,41.2,41.21,36641.0,38.9578,38.9578,38.9295,38.9389,36641.0
2023-12-15 12:55:00,41.21,41.21,41.19,41.2,62484.0,38.9389,38.9389,38.92,38.9295,62484.0
2023-12-15 13:00:00,41.19,41.21,41.19,41.21,34214.0,38.92,38.9389,38.92,38.9389,34214.0
2023-12-15 13:05:00,41.21,41.22,41.19,41.2,120693.0,38.9389,38.9484,38.92,38.9295,120693.0
2023-12-15 13:10:00,41.2,41.2,41.18,41.2,47536.0,38.9295,38.9295,38.9106,38.9295,47536.0
2023-12-15 13:15:00,41.2,41.2,41.18,41.19,35122.0,38.9295,38.9295,38.9106,38.92,35122.0
2023-12-15 13:20:00,41.18,41.2,41.17,41.18,51171.0,38.9106,38.9295,38.9011,38.9106,51171.0
2023-12-15 13:25:00,41.19,41.21,41.18,41.21,30684.0,38.92,38.9389,38.9106,38.9389,30684.0
2023-12-15 13:30:00,41.21,41.22,41.19,41.2,31732.0,38.9389,38.9484,38.92,38.9295,31732.0
2023-12-15 13:35:00,41.2,41.2,41.16,41.18,54921.0,38.9295,38.9295,38.8917,38.9106,54921.0
2023-12-15 13:40:00,41.17,41.17,41.13,41.13,177891.0,38.9011,38.9011,38.8633,38.8633,177891.0
2023-12-15 13:45:00,41.13,41.14,41.12,41.13,199614.0,38.8633,38.8728,38.8539,38.8633,199614.0
2023-12-15 13:50:00,41.13,41.15,41.11,41.12,151777.0,38.8633,38.8822,38.8444,38.8539,151777.0
2023-12-15 13:55:00,41.12,41.13,41.11,41.12,139132.0,38.8539,38.8633,38.8444,38.8539,139132.0
2023-12-15 14:00:00,41.12,41.13,41.1,41.12,112137.0,38.8539,38.8633,38.835,38.8539,112137.0
2023-12-15 14:05:00,41.12,41.13,41.1,41.13,80458.0,38.8539,38.8633,38.835,38.8633,80458.0
2023-12-15 14:10:00,41.13,41.15,41.12,41.15,62584.0,38.8633,38.8822,38.8539,38.8822,62584.0
2023-12-15 14:15:00,41.15,41.16,41.14,41.16,54391.0,38.8822,38.8917,38.8728,38.8917,54391.0
2023-12-15 14:20:00,41.16,41.16,41.13,41.13,63043.0,38.8917,38.8917,38.8633,38.8633,63043.0
2023-12-15 14:25:00,41.14,41.14,41.11,41.12,42229.0,38.8728,38.8728,38.8444,38.8539,42229.0
2023-12-15 14:30:00,41.12,41.14,41.11,41.13,64385.0,38.8539,38.8728,38.8444,38.8633,64385.0
2023-12-15 14:35:00,41.13,41.14,41.12,41.13,51963.0,38.8633,38.8728,38.8539,38.8633,51963.0
2023-12-15 14:40:00,41.14,41.15,41.13,41.14,55723.0,38.8728,38.8822,38.8633,38.8728,55723.0
2023-12-15 14:45:00,41.14,41.15,41.13,41.14,105331.0,38.8728,38.8822,38.8633,38.8728,105331.0
2023-12-15 14:50:00,41.14,41.14,41.13,41.14,43384.0,38.8728,38.8728,38.8633,38.8728,43384.0
2023-12-15 14:55:00,41.14,41.14,41.11,41.13,265948.0,38.8728,38.8728,38.8444,38.8633,265948.0
2023-12-15 15:00:00,41.13,41.14,41.12,41.13,55811.0,38.8633,38.8728,38.8539,38.8633,55811.0
2023-12-15 15:05:00,41.13,41.14,41.12,41.13,140508.0,38.8633,38.8728,38.8539,38.8633,140508.0
2023-12-15 15:10:00,41.14,41.16,41.13,41.15,85068.0,38.8728,38.8917,38.8633,38.8822,85068.0
2023-12-15 15:15:00,41.16,41.16,41.15,41.16,73867.0,38.8917,38.8917,38.8822,38.8917,73867.0
2023-12-15 15:20:00,41.16,41.16,41.15,41.16,101209.0,38.8917,38.8917,38.8822,38.8917,101209.0
2023-12-15 15:25:00,41.16,41.17,41.15,41.17,70335.0,38.8917,38.9011,38.8822,38.9011,70335.0
2023-12-15 15:30:00,41.16,41.17,41.13,41.14,195652.0,38.8917,38.9011,38.8633,38.8728,195652.0
2023-12-15 15:35:00,41.14,41.14,41.12,41.13,82423.0,38.8728,38.8728,38.8539,38.8633,82423.0
2023-12-15 15:40:00,41.12,41.13,41.11,41.12,121200.0,38.8539,38.8633,38.8444,38.8539,121200.0
2023-12-15 15:45:00,41.11,41.12,41.08,41.08,922016.0,38.8444,38.8539,38.8161,38.8161,922016.0
2023-12-15 15:50:00,41.08,41.11,41.07,41.11,332853.0,38.8161,38.8444,38.8066,38.8444,332853.0
2023-12-15 15:55:00,41.1,41.11,41.07,41.08,686858.0,38.835,38.8444,38.8066,38.8161,686858.0
2023-12-18 09:30:00,40.11,40.21,40.06,40.09,408735.0,38.715,38.8115,38.6667,38.6957,408735.0
2023-12-18 09:35:00,40.09,40.12,40.06,40.11,213410.0,38.6957,38.7246,38.6667,38.715,213410.0
2023-12-18 09:40:00,40.11,40.14,40.09,40.11,176246.0,38.715,38.7439,38.6957,38.715,176246.0
2023-12-18 09:45:00,40.1,40.12,40.06,40.06,113687.0,38.7053,38.7246,38.6667,38.6667,113687.0
2023-12-18 09:50:00,40.07,40.07,40.05,40.07,180596.0,38.6764,38.6764,38.657,38.6764,180596.0
2023-12-18 09:55:00,40.07,40.09,40.04,40.08,43958.0,38.6764,38.6957,38.6474,38.686,43958.0
2023-12-18 10:00:00,40.09,40.13,40.08,40.11,210568.0,38.6957,38.7343,38.686,38.715,210568.0
2023-12-18 10:05:00,40.11,40.13,40.1,40.1,112349.0,38.715,38.7343,38.7053,38.7053,112349.0
2023-12-18 10:10:00,40.11,40.12,40.08,40.09,384972.0,38.715,38.7246,38.686,38.6957,384972.0
2023-12-18 10:15:00,40.09,40.1,40.08,40.09,71995.0,38.6957,38.7053,38.686,38.6957,71995.0
2023-12-18 10:20:00,40.08,40.09,40.04,40.07,135554.0,38.686,38.6957,38.6474,38.6764,135554.0
2023-12-18 10:25:00,40.07,40.08,40.04,40.06,129869.0,38.6764,38.686,38.6474,38.6667,129869.0
2023-12-18 10:30:00,40.07,40.07,40.05,40.07,45552.0,38.6764,38.6764,38.657,38.6764,45552.0
2023-12-18 10:35:00,40.06,40.07,40.01,40.02,103000.0,38.6667,38.6764,38.6184,38.6281,103000.0
2023-12-18 10:40:00,40.02,40.04,40.01,40.03,128096.0,38.6281,38.6474,38.6184,38.6377,128096.0
2023-12-18 10:45:00,40.03,40.04,40.01,40.03,212459.0,38.6377,38.6474,38.6184,38.6377,212459.0
2023-12-18 10:50:00,40.03,40.03,40.0,40.0,88482.0,38.6377,38.6377,38.6088,38.6088,88482.0
2023-12-18 10:55:00,40.01,40.03,40.0,40.02,139885.0,38.6184,38.6377,38.6088,38.6281,139885.0
2023-12-18 11:00:00,40.02,40.04,40.01,40.02,141188.0,38.6281,38.6474,38.6184,38.6281,141188.0
2023-12-18 11:05:00,40.02,40.05,40.01,40.05,108177.0,38.6281,38.657,38.6184,38.657,108177.0
2023-12-18 11:10:00,40.05,40.07,40.04,40.06,308788.0,38.657,38.6764,38.6474,38.6667,308788.0
2023-12-18 11:15:00,40.05,40.08,40.05,40.07,142966.0,38.657,38.686,38.657,38.6764,142966.0
2023-12-18 11:20:00,40.07,40.07,40.05,40.05,81548.0,38.6764,38.6764,38.657,38.657,81548.0
2023-12-18 11:25:00,40.05,40.06,40.05,40.05,33875.0,38.657,38.6667,38.657,38.657,33875.0
2023-12-18 11:30:00,40.05,40.07,40.04,40.07,132904.0,38.657,38.6764,38.6474,38.6764,132904.0
2023-12-18 11:35:00,40.07,40.07,40.04,40.05,99508.0,38.6764,38.6764,38.6474,38.657,99508.0
2023-12-18 11:40:00,40.05,40.06,40.04,40.05,199851.0,38.657,38.6667,38.6474,38.657,199851.0
2023-12-18 11:45:00,40.06,40.08,40.05,40.07,209442.0,38.6667,38.686,38.657,38.6764,209442.0
2023-12-18 11:50:00,40.06,40.08,40.05,40.05,139556.0,38.6667,38.686,38.657,38.657,139556.0
2023-12-18 11:55:00,40.05,40.07,40.05,40.06,60159.0,38.657,38.6764,38.657,38.6667,60159.0
2023-12-18 12:00:00,40.06,40.09,40.05,40.09,218411.0,38.6667,38.6957,38.657,38.6957,218411.0
2023-12-18 12:05:00,40.08,40.09,40.08,40.09,36842.0,38.686,38.6957,38.686,38.6957,36842.0
2023-12-18 12:10:00,40.09,40.09,40.07,40.08,132883.0,38.6957,38.6957,38.6764,38.686,132883.0
2023-12-18 12:15:00,40.09,40.1,40.08,40.1,44496.0,38.6957,38.7053,38.686,38.7053,44496.0
2023-12-18 12:20:00,40.1,40.11,40.09,40.11,141015.0,38.7053,38.715,38.6957,38.715,141015.0
2023-12-18 12:25:00,40.11,40.12,40.1,40.12,30729.0,38.715,38.7246,38.7053,38.7246,30729.0
2023-12-18 12:30:00,40.12,40.13,40.11,40.13,47528.0,38.7246,38.7343,38.715,38.7343,47528.0
2023-12-18 12:35:00,40.13,40.13,40.11,40.12,82706.0,38.7343,38.7343,38.715,38.7246,82706.0
2023-12-18 12:40:00,40.12,40.13,40.11,40.13,56925.0,38.7246,38.7343,38.715,38.7343,56925.0
2023-12-18 12:45:00,40.13,40.14,40.12,40.14,68349.0,38.7343,38.7439,38.7246,38.7439,68349.0
2023-12-18 12:50:00,40.14,40.14,40.13,40.14,28532.0,38.7439,38.7439,38.7343,38.7439,28532.0
2023-12-18 12:55:00,40.14,40.16,40.13,40.15,97240.0,38.7439,38.7632,38.7343,38.7536,97240.0
2023-12-18 13:00:00,40.16,40.17,40.14,40.15,151268.0,38.7632,38.7729,38.7439,38.7536,151268.0
2023-12-18 13:05:00,40.14,40.15,40.13,40.14,69048.0,38.7439,38.7536,38.7343,38.7439,69048.0
2023-12-18 13:10:00,40.14,40.15,40.13,40.15,96706.0,38.7439,38.7536,38.7343,38.7536,96706.0
2023-12-18 13:15:00,40.15,40.15,40.13,40.13,115174.0,38.7536,38.7536,38.7343,38.7343,115174.0
2023-12-18 13:20:00,40.14,40.15,40.13,40.15,76442.0,38.7439,38.7536,38.7343,38.7536,76442.0
2023-12-18 13:25:00,40.15,40.17,40.15,40.16,51421.0,38.7536,38.7729,38.7536,38.7632,51421.0
2023-12-18 13:30:00,40.16,40.19,40.16,40.18,100342.0,38.7632,38.7922,38.7632,38.7825,100342.0
2023-12-18 13:35:00,40.18,40.18,40.15,40.16,107366.0,38.7825,38.7825,38.7536,38.7632,107366.0
2023-12-18 13:40:00,40.16,40.18,40.16,40.17,28073.0,38.7632,38.7825,38.7632,38.7729,28073.0
2023-12-18 13:45:00,40.18,40.19,40.17,40.17,86370.0,38.7825,38.7922,38.7729,38.7729,86370.0
2023-12-18 13:50:00,40.18,40.19,40.17,40.19,57038.0,38.7825,38.7922,38.7729,38.7922,57038.0
2023-12-18 13:55:00,40.19,40.19,40.18,40.18,20848.0,38.7922,38.7922,38.7825,38.7825,20848.0
2023-12-18 14:00:00,40.18,40.19,40.18,40.19,46451.0,38.7825,38.7922,38.7825,38.7922,46451.0
2023-12-18 14:05:00,40.18,40.19,40.17,40.18,146237.0,38.7825,38.7922,38.7729,38.7825,146237.0
2023-12-18 14:10:00,40.18,40.18,40.17,40.18,101987.0,38.7825,38.7825,38.7729,38.7825,101987.0
2023-12-18 14:15:00,40.18,40.18,40.17,40.17,80606.0,38.7825,38.7825,38.7729,38.7729,80606.0
2023-12-18 14:20:00,40.17,40.2,40.17,40.2,129224.0,38.7729,38.8018,38.7729,38.8018,129224.0
2023-12-18 14:25:00,40.2,40.2,40.17,40.17,525294.0,38.8018,38.8018,38.7729,38.7729,525294.0
2023-12-18 14:30:00,40.18,40.18,40.17,40.17,155132.0,38.7825,38.7825,38.7729,38.7729,155132.0
2023-12-18 14:35:00,40.18,40.18,40.17,40.17,96012.0,38.7825,38.7825,38.7729,38.7729,96012.0
2023-12-18 14:40:00,40.17,40.18,40.17,40.17,116517.0,38.7729,38.7825,38.7729,38.7729,116517.0
2023-12-18 14:45:00,40.18,40.18,40.17,40.18,144077.0,38.7825,38.7825,38.7729,38.7825,144077.0
2023-12-18 14:50:00,40.17,40.19,40.17,40.18,131377.0,38.7729,38.7922,38.7729,38.7825,131377.0
2023-12-18 14:55:00,40.18,40.19,40.18,40.18,203395.0,38.7825,38.7922,38.7825,38.7825,203395.0
2023-12-18 15:00:00,40.19,40.19,40.17,40.17,73566.0,38.7922,38.7922,38.7729,38.7729,73566.0
2023-12-18 15:05:00,40.17,40.19,40.17,40.19,168247.0,38.7729,38.7922,38.7729,38.7922,168247.0
2023-12-18 15:10:00,40.18,40.19,40.18,40.18,83879.0,38.7825,38.7922,38.7825,38.7825,83879.0
2023-12-18 15:15:00,40.18,40.2,40.18,40.19,228854.0,38.7825,38.8018,38.7825,38.7922,228854.0
2023-12-18 15:20:00,40.19,40.21,40.18,40.21,221925.0,38.7922,38.8115,38.7825,38.8115,221925.0
2023-12-18 15:25:00,40.2,40.21,40.2,40.21,117733.0,38.8018,38.8115,38.8018,38.8115,117733.0
2023-12-18 15:30:00,40.21,40.21,40.19,40.2,181839.0,38.8115,38.8115,38.7922,38.8018,181839.0
2023-12-18 15:35:00,40.2,40.21,40.19,40.2,195985.0,38.8018,38.8115,38.7922,38.8018,195985.0
2023-12-18 15:40:00,40.2,40.2,40.18,40.18,246924.0,38.8018,38.8018,38.7825,38.7825,246924.0
2023-12-18 15:45:00,40.19,40.21,40.18,40.21,178176.0,38.7922,38.8115,38.7825,38.8115,178176.0
2023-12-18 15:50:00,40.21,40.22,40.2,40.2,280901.0,38.8115,38.8211,38.8018,38.8018,280901.0
2023-12-18 15:55:00,40.2,40.21,40.19,40.19,253024.0,38.8018,38.8115,38.7922,38.7922,253024.0
2023-12-19 09:30:00,40.29,40.36,40.25,40.34,430216.0,38.8887,38.9563,38.8501,38.937,430216.0
2023-12-19 09:35:00,40.34,40.39,40.33,40.38,161680.0,38.937,38.9852,38.9273,38.9756,161680.0
2023-12-19 09:40:00,40.38,40.44,40.37,40.41,120211.0,38.9756,39.0335,38.9659,39.0045,120211.0
2023-12-19 09:45:00,40.4,40.44,40.39,40.42,145801.0,38.9949,39.0335,38.9852,39.0142,145801.0
2023-12-19 09:50:00,40.43,40.48,40.42,40.48,114182.0,39.0238,39.0721,39.0142,39.0721,114182.0
2023-12-19 09:55:00,40.47,40.48,40.44,40.46,81092.0,39.0624,39.0721,39.0335,39.0528,81092.0
2023-12-19 10:00:00,40.46,40.46,40.42,40.43,192131.0,39.0528,39.0528,39.0142,39.0238,192131.0
2023-12-19 10:05:00,40.43,40.44,40.42,40.42,106168.0,39.0238,39.0335,39.0142,39.0142,106168.0
2023-12-19 10:10:00,40.43,40.45,40.41,40.42,158239.0,39.0238,39.0431,39.0045,39.0142,158239.0
2023-12-19 10:15:00,40.42,40.47,40.41,40.47,105494.0,39.0142,39.0624,39.0045,39.0624,105494.0
2023-12-19 10:20:00,40.47,40.49,40.45,40.49,91483.0,39.0624,39.0817,39.0431,39.0817,91483.0
2023-12-19 10:25:00,40.48,40.51,40.48,40.51,83719.0,39.0721,39.101,39.0721,39.101,83719.0
2023-12-19 10:30:00,40.5,40.52,40.5,40.51,111453.0,39.0914,39.1107,39.0914,39.101,111453.0
2023-12-19 10:35:00,40.51,40.52,40.5,40.52,183953.0,39.101,39.1107,39.0914,39.1107,183953.0
2023-12-19 10:40:00,40.52,40.52,40.48,40.5,88397.0,39.1107,39.1107,39.0721,39.0914,88397.0
2023-12-19 10:45:00,40.49,40.51,40.49,40.51,45152.0,39.0817,39.101,39.0817,39.101,45152.0
2023-12-19 10:50:00,40.51,40.52,40.49,40.52,258015.0,39.101,39.1107,39.0817,39.1107,258015.0
2023-12-19 10:55:00,40.51,40.52,40.5,40.51,79153.0,39.101,39.1107,39.0914,39.101,79153.0
2023-12-19 11:00:00,40.52,40.52,40.5,40.52,71049.0,39.1107,39.1107,39.0914,39.1107,71049.0
2023-12-19 11:05:00,40.52,40.52,40.5,40.52,64967.0,39.1107,39.1107,39.0914,39.1107,64967.0
2023-12-19 11:10:00,40.52,40.53,40.51,40.52,78384.0,39.1107,39.1204,39.101,39.1107,78384.0
2023-12-19 11:15:00,40.52,40.53,40.51,40.52,103075.0,39.1107,39.1204,39.101,39.1107,103075.0
2023-12-19 11:20:00,40.52,40.53,40.51,40.52,112025.0,39.1107,39.1204,39.101,39.1107,112025.0
2023-12-19 11:25:00,40.52,40.53,40.51,40.51,58547.0,39.1107,39.1204,39.101,39.101,58547.0
2023-12-19 11:30:00,40.51,40.52,40.48,40.5,70003.0,39.101,39.1107,39.0721,39.0914,70003.0
2023-12-19 11:35:00,40.5,40.51,40.49,40.49,81953.0,39.0914,39.101,39.0817,39.0817,81953.0
2023-12-19 11:40:00,40.5,40.5,40.48,40.5,132500.0,39.0914,39.0914,39.0721,39.0914,132500.0
2023-12-19 11:45:00,40.49,40.5,40.47,40.48,101590.0,39.0817,39.0914,39.0624,39.0721,101590.0
2023-12-19 11:50:00,40.48,40.48,40.45,40.46,75924.0,39.0721,39.0721,39.0431,39.0528,75924.0
2023-12-19 11:55:00,40.46,40.46,40.44,40.44,49161.0,39.0528,39.0528,39.0335,39.0335,49161.0
2023-12-19 12:00:00,40.44,40.44,40.43,40.43,82522.0,39.0335,39.0335,39.0238,39.0238,82522.0
2023-12-19 12:05:00,40.44,40.44,40.41,40.41,63160.0,39.0335,39.0335,39.0045,39.0045,63160.0
2023-12-19 12:10:00,40.42,40.42,40.4,40.42,69983.0,39.0142,39.0142,38.9949,39.0142,69983.0
2023-12-19 12:15:00,40.41,40.44,40.41,40.44,61880.0,39.0045,39.0335,39.0045,39.0335,61880.0
2023-12-19 12:20:00,40.44,40.45,40.43,40.44,39468.0,39.0335,39.0431,39.0238,39.0335,39468.0
2023-12-19 12:25:00,40.44,40.45,40.43,40.45,120532.0,39.0335,39.0431,39.0238,39.0431,120532.0
2023-12-19 12:30:00,40.45,40.47,40.44,40.47,60223.0,39.0431,39.0624,39.0335,39.0624,60223.0
2023-12-19 12:35:00,40.46,40.47,40.45,40.47,39362.0,39.0528,39.0624,39.0431,39.0624,39362.0
2023-12-19 12:40:00,40.46,40.47,40.46,40.47,63696.0,39.0528,39.0624,39.0528,39.0624,63696.0
2023-12-19 12:45:00,40.47,40.48,40.46,40.48,22235.0,39.0624,39.0721,39.0528,39.0721,22235.0
2023-12-19 12:50:00,40.48,40.48,40.47,40.48,60975.0,39.0721,39.0721,39.0624,39.0721,60975.0
2023-12-19 12:55:00,40.48,40.48,40.47,40.48,60095.0,39.0721,39.0721,39.0624,39.0721,60095.0
2023-12-19 13:00:00,40.48,40.49,40.47,40.48,93813.0,39.0721,39.0817,39.0624,39.0721,93813.0
2023-12-19 13:05:00,40.48,40.48,40.44,40.45,73432.0,39.0721,39.0721,39.0335,39.0431,73432.0
2023-12-19 13:10:00,40.44,40.45,40.43,40.45,35682.0,39.0335,39.0431,39.0238,39.0431,35682.0
2023-12-19 13:15:00,40.45,40.45,40.43,40.44,173459.0,39.0431,39.0431,39.0238,39.0335,173459.0
2023-12-19 13:20:00,40.43,40.44,40.43,40.44,34538.0,39.0238,39.0335,39.0238,39.0335,34538.0
2023-12-19 13:25:00,40.44,40.45,40.43,40.44,93639.0,39.0335,39.0431,39.0238,39.0335,93639.0
2023-12-19 13:30:00,40.44,40.49,40.44,40.49,81580.0,39.0335,39.0817,39.0335,39.0817,81580.0
2023-12-19 13:35:00,40.49,40.5,40.47,40.5,43289.0,39.0817,39.0914,39.0624,39.0914,43289.0
2023-12-19 13:40:00,40.5,40.5,40.47,40.48,147845.0,39.0914,39.0914,39.0624,39.0721,147845.0
2023-12-19 13:45:00,40.47,40.48,40.45,40.46,73579.0,39.0624,39.0721,39.0431,39.0528,73579.0
2023-12-19 13:50:00,40.46,40.46,40.44,40.45,69696.0,39.0528,39.0528,39.0335,39.0431,69696.0
2023-12-19 13:55:00,40.45,40.46,40.43,40.46,135994.0,39.0431,39.0528,39.0238,39.0528,135994.0
2023-12-19 14:00:00,40.46,40.47,40.45,40.47,77614.0,39.0528,39.0624,39.0431,39.0624,77614.0
2023-12-19 14:05:00,40.47,40.47,40.45,40.47,54755.0,39.0624,39.0624,39.0431,39.0624,54755.0
2023-12-19 14:10:00,40.47,40.48,40.46,40.47,47925.0,39.0624,39.0721,39.0528,39.0624,47925.0
2023-12-19 14:15:00,40.47,40.48,40.46,40.48,69534.0,39.0624,39.0721,39.0528,39.0721,69534.0
2023-12-19 14:20:00,40.48,40.48,40.47,40.48,99790.0,39.0721,39.0721,39.0624,39.0721,99790.0
2023-12-19 14:25:00,40.48,40.49,40.47,40.49,92345.0,39.0721,39.0817,39.0624,39.0817,92345.0
2023-12-19 14:30:00,40.48,40.5,40.48,40.5,141052.0,39.0721,39.0914,39.0721,39.0914,141052.0
2023-12-19 14:35:00,40.5,40.5,40.49,40.5,50763.0,39.0914,39.0914,39.0817,39.0914,50763.0
2023-12-19 14:40:00,40.49,40.5,40.48,40.48,90687.0,39.0817,39.0914,39.0721,39.0721,90687.0
2023-12-19 14:45:00,40.48,40.49,40.48,40.48,32324.0,39.0721,39.0817,39.0721,39.0721,32324.0
2023-12-19 14:50:00,40.48,40.49,40.48,40.48,44371.0,39.0721,39.0817,39.0721,39.0721,44371.0
2023-12-19 14:55:00,40.48,40.49,40.47,40.48,158100.0,39.0721,39.0817,39.0624,39.0721,158100.0
2023-12-19 15:00:00,40.47,40.48,40.46,40.47,98470.0,39.0624,39.0721,39.0528,39.0624,98470.0
2023-12-19 15:05:00,40.47,40.47,40.45,40.45,333146.0,39.0624,39.0624,39.0431,39.0431,333146.0
2023-12-19 15:10:00,40.45,40.46,40.45,40.46,121746.0,39.0431,39.0528,39.0431,39.0528,121746.0
2023-12-19 15:15:00,40.46,40.46,40.45,40.46,138334.0,39.0528,39.0528,39.0431,39.0528,138334.0
2023-12-19 15:20:00,40.46,40.46,40.44,40.45,138191.0,39.0528,39.0528,39.0335,39.0431,138191.0
2023-12-19 15:25:00,40.45,40.46,40.44,40.46,154295.0,39.0431,39.0528,39.0335,39.0528,154295.0
2023-12-19 15:30:00,40.45,40.46,40.45,40.46,86029.0,39.0431,39.0528,39.0431,39.0528,86029.0
2023-12-19 15:35:00,40.46,40.46,40.45,40.45,104851.0,39.0528,39.0528,39.0431,39.0431,104851.0
2023-12-19 15:40:00,40.45,40.46,40.45,40.46,119825.0,39.0431,39.0528,39.0431,39.0528,119825.0
2023-12-19 15:45:00,40.46,40.46,40.44,40.45,237151.0,39.0528,39.0528,39.0335,39.0431,237151.0
2023-12-19 15:50:00,40.45,40.46,40.44,40.46,131878.0,39.0431,39.0528,39.0335,39.0528,131878.0
2023-12-19 15:55:00,40.46,40.49,40.45,40.48,458084.0,39.0528,39.0817,39.0431,39.0721,458084.0
2023-12-20 09:30:00,40.1,40.17,40.07,40.12,1459074.0,38.7053,38.7729,38.6764,38.7246,1459074.0
2023-12-20 09:35:00,40.12,40.12,40.07,40.11,419666.0,38.7246,38.7246,38.6764,38.715,419666.0
2023-12-20 09:40:00,40.1,40.11,40.07,40.08,676302.0,38.7053,38.715,38.6764,38.686,676302.0
2023-12-20 09:45:00,40.08,40.09,40.04,40.05,218649.0,38.686,38.6957,38.6474,38.657,218649.0
2023-12-20 09:50:00,40.05,40.08,40.04,40.08,179652.0,38.657,38.686,38.6474,38.686,179652.0
2023-12-20 09:55:00,40.08,40.08,40.04,40.07,146444.0,38.686,38.686,38.6474,38.6764,146444.0
2023-12-20 10:00:00,40.07,40.08,40.05,40.05,425561.0,38.6764,38.686,38.657,38.657,425561.0
2023-12-20 10:05:00,40.05,40.09,40.05,40.07,285451.0,38.657,38.6957,38.657,38.6764,285451.0
2023-12-20 10:10:00,40.07,40.08,40.04,40.05,276883.0,38.6764,38.686,38.6474,38.657,276883.0
2023-12-20 10:15:00,40.05,40.07,40.04,40.04,164434.0,38.657,38.6764,38.6474,38.6474,164434.0
2023-12-20 10:20:00,40.05,40.06,40.03,40.05,157572.0,38.657,38.6667,38.6377,38.657,157572.0
2023-12-20 10:25:00,40.05,40.07,40.04,40.07,295712.0,38.657,38.6764,38.6474,38.6764,295712.0
2023-12-20 10:30:00,40.07,40.09,40.06,40.07,171684.0,38.6764,38.6957,38.6667,38.6764,171684.0
2023-12-20 10:35:00,40.08,40.1,40.07,40.08,360432.0,38.686,38.7053,38.6764,38.686,360432.0
2023-12-20 10:40:00,40.08,40.09,40.07,40.09,132409.0,38.686,38.6957,38.6764,38.6957,132409.0
2023-12-20 10:45:00,40.09,40.1,40.07,40.08,167843.0,38.6957,38.7053,38.6764,38.686,167843.0
2023-12-20 10:50:00,40.09,40.09,40.06,40.07,136265.0,38.6957,38.6957,38.6667,38.6764,136265.0
2023-12-20 10:55:00,40.06,40.08,40.06,40.08,195310.0,38.6667,38.686,38.6667,38.686,195310.0
2023-12-20 11:00:00,40.08,40.1,40.07,40.1,240766.0,38.686,38.7053,38.6764,38.7053,240766.0
2023-12-20 11:05:00,40.1,40.13,40.09,40.11,117696.0,38.7053,38.7343,38.6957,38.715,117696.0
2023-12-20 11:10:00,40.12,40.13,40.1,40.11,97121.0,38.7246,38.7343,38.7053,38.715,97121.0
2023-12-20 11:15:00,40.11,40.11,40.09,40.11,117616.0,38.715,38.715,38.6957,38.715,117616.0
2023-12-20 11:20:00,40.11,40.13,40.1,40.12,102019.0,38.715,38.7343,38.7053,38.7246,102019.0
2023-12-20 11:25:00,40.12,40.13,40.11,40.12,172588.0,38.7246,38.7343,38.715,38.7246,172588.0
2023-12-20 11:30:00,40.12,40.13,40.08,40.08,152799.0,38.7246,38.7343,38.686,38.686,152799.0
2023-12-20 11:35:00,40.08,40.09,40.05,40.06,122288.0,38.686,38.6957,38.657,38.6667,122288.0
2023-12-20 11:40:00,40.07,40.07,40.04,40.05,275572.0,38.6764,38.6764,38.6474,38.657,275572.0
2023-12-20 11:45:00,40.04,40.06,40.04,40.05,108383.0,38.6474,38.6667,38.6474,38.657,108383.0
2023-12-20 11:50:00,40.05,40.05,40.03,40.04,334810.0,38.657,38.657,38.6377,38.6474,334810.0
2023-12-20 11:55:00,40.04,40.04,40.02,40.02,46639.0,38.6474,38.6474,38.6281,38.6281,46639.0
2023-12-20 12:00:00,40.03,40.04,40.02,40.04,320507.0,38.6377,38.6474,38.6281,38.6474,320507.0
2023-12-20 12:05:00,40.04,40.04,40.03,40.04,54163.0,38.6474,38.6474,38.6377,38.6474,54163.0
2023-12-20 12:10:00,40.04,40.05,40.03,40.05,187740.0,38.6474,38.657,38.6377,38.657,187740.0
2023-12-20 12:15:00,40.05,40.06,40.04,40.05,153894.0,38.657,38.6667,38.6474,38.657,153894.0
2023-12-20 12:20:00,40.04,40.05,40.03,40.04,110389.0,38.6474,38.657,38.6377,38.6474,110389.0
2023-12-20 12:25:00,40.04,40.05,40.03,40.04,115267.0,38.6474,38.657,38.6377,38.6474,115267.0
2023-12-20 12:30:00,40.04,40.06,40.03,40.04,81038.0,38.6474,38.6667,38.6377,38.6474,81038.0
2023-12-20 12:35:00,40.04,40.04,40.02,40.03,331975.0,38.6474,38.6474,38.6281,38.6377,331975.0
2023-12-20 12:40:00,40.03,40.04,40.02,40.04,470008.0,38.6377,38.6474,38.6281,38.6474,470008.0
2023-12-20 12:45:00,40.04,40.04,40.03,40.04,130890.0,38.6474,38.6474,38.6377,38.6474,130890.0
2023-12-20 12:50:00,40.04,40.05,40.03,40.05,248546.0,38.6474,38.657,38.6377,38.657,248546.0
2023-12-20 12:55:00,40.05,40.06,40.04,40.05,165233.0,38.657,38.6667,38.6474,38.657,165233.0
2023-12-20 13:00:00,40.04,40.05,40.03,40.04,194481.0,38.6474,38.657,38.6377,38.6474,194481.0
2023-12-20 13:05:00,40.04,40.05,40.03,40.05,68017.0,38.6474,38.657,38.6377,38.657,68017.0
2023-12-20 13:10:00,40.05,40.06,40.04,40.05,133684.0,38.657,38.6667,38.6474,38.657,133684.0
2023-12-20 13:15:00,40.05,40.05,40.04,40.04,117100.0,38.657,38.657,38.6474,38.6474,117100.0
2023-12-20 13:20:00,40.05,40.05,40.03,40.04,117928.0,38.657,38.657,38.6377,38.6474,117928.0
2023-12-20 13:25:00,40.03,40.04,40.03,40.04,59107.0,38.6377,38.6474,38.6377,38.6474,59107.0
2023-12-20 13:30:00,40.04,40.05,40.03,40.05,94516.0,38.6474,38.657,38.6377,38.657,94516.0
2023-12-20 13:35:00,40.05,40.05,40.03,40.04,65262.0,38.657,38.657,38.6377,38.6474,65262.0
2023-12-20 13:40:00,40.04,40.04,40.03,40.04,108665.0,38.6474,38.6474,38.6377,38.6474,108665.0
2023-12-20 13:45:00,40.04,40.04,40.02,40.03,102248.0,38.6474,38.6474,38.6281,38.6377,102248.0
2023-12-20 13:50:00,40.03,40.03,40.02,40.02,85164.0,38.6377,38.6377,38.6281,38.6281,85164.0
2023-12-20 13:55:00,40.02,40.03,40.01,40.02,82801.0,38.6281,38.6377,38.6184,38.6281,82801.0
2023-12-20 14:00:00,40.02,40.02,39.99,40.0,274658.0,38.6281,38.6281,38.5991,38.6088,274658.0
2023-12-20 14:05:00,40.0,40.01,39.99,40.0,72337.0,38.6088,38.6184,38.5991,38.6088,72337.0
2023-12-20 14:10:00,39.99,40.01,39.99,40.01,135530.0,38.5991,38.6184,38.5991,38.6184,135530.0
2023-12-20 14:15:00,40.01,40.02,40.0,40.02,98494.0,38.6184,38.6281,38.6088,38.6281,98494.0
2023-12-20 14:20:00,40.02,40.02,40.0,40.01,153317.0,38.6281,38.6281,38.6088,38.6184,153317.0
2023-12-20 14:25:00,40.01,40.01,40.0,40.01,125907.0,38.6184,38.6184,38.6088,38.6184,125907.0
2023-12-20 14:30:00,40.01,40.01,39.97,39.99,155008.0,38.6184,38.6184,38.5798,38.5991,155008.0
2023-12-20 14:35:00,39.98,39.99,39.93,39.93,252092.0,38.5895,38.5991,38.5412,38.5412,252092.0
2023-12-20 14:40:00,39.94,39.95,39.92,39.92,107610.0,38.5509,38.5605,38.5316,38.5316,107610.0
2023-12-20 14:45:00,39.93,39.93,39.87,39.88,68850.0,38.5412,38.5412,38.4833,38.493,68850.0
2023-12-20 14:50:00,39.87,39.88,39.78,39.83,265247.0,38.4833,38.493,38.3964,38.4447,265247.0
2023-12-20 14:55:00,39.84,39.84,39.79,39.79,267651.0,38.4544,38.4544,38.4061,38.4061,267651.0
2023-12-20 15:00:00,39.79,39.8,39.75,39.76,176810.0,38.4061,38.4157,38.3675,38.3771,176810.0
2023-12-20 15:05:00,39.75,39.76,39.7,39.74,275524.0,38.3675,38.3771,38.3192,38.3578,275524.0
2023-12-20 15:10:00,39.74,39.78,39.74,39.75,296698.0,38.3578,38.3964,38.3578,38.3675,296698.0
2023-12-20 15:15:00,39.75,39.83,39.75,39.8,120769.0,38.3675,38.4447,38.3675,38.4157,120769.0
2023-12-20 15:20:00,39.8,39.81,39.75,39.76,107179.0,38.4157,38.4254,38.3675,38.3771,107179.0
2023-12-20 15:25:00,39.76,39.77,39.72,39.73,219699.0,38.3771,38.3868,38.3385,38.3482,219699.0
2023-12-20 15:30:00,39.73,39.76,39.72,39.74,324879.0,38.3482,38.3771,38.3385,38.3578,324879.0
2023-12-20 15:35:00,39.73,39.74,39.71,39.72,105272.0,38.3482,38.3578,38.3289,38.3385,105272.0
2023-12-20 15:40:00,39.72,39.74,39.71,39.73,185191.0,38.3385,38.3578,38.3289,38.3482,185191.0
2023-12-20 15:45:00,39.72,39.73,39.69,39.71,178487.0,38.3385,38.3482,38.3096,38.3289,178487.0
2023-12-20 15:50:00,39.71,39.73,39.67,39.69,311746.0,38.3289,38.3482,38.2903,38.3096,311746.0
2023-12-20 15:55:00,39.68,39.69,39.61,39.63,400276.0,38.2999,38.3096,38.2324,38.2517,400276.0
2023-12-21 09:30:00,40.26,40.32,40.16,40.3,827517.0,38.8597,38.9177,38.7632,38.8984,827517.0
2023-12-21 09:35:00,40.31,40.33,40.27,40.3,382801.0,38.908,38.9273,38.8694,38.8984,382801.0
2023-12-21 09:40:00,40.3,40.3,40.24,40.27,172387.0,38.8984,38.8984,38.8404,38.8694,172387.0
2023-12-21 09:45:00,40.28,40.29,40.25,40.28,183226.0,38.879,38.8887,38.8501,38.879,183226.0
2023-12-21 09:50:00,40.28,40.29,40.26,40.27,119780.0,38.879,38.8887,38.8597,38.8694,119780.0
2023-12-21 09:55:00,40.27,40.28,40.24,40.25,85218.0,38.8694,38.879,38.8404,38.8501,85218.0
2023-12-21 10:00:00,40.25,40.27,40.22,40.23,355529.0,38.8501,38.8694,38.8211,38.8308,355529.0
2023-12-21 10:05:00,40.23,40.23,40.14,40.15,214655.0,38.8308,38.8308,38.7439,38.7536,214655.0
2023-12-21 10:10:00,40.15,40.22,40.14,40.21,169694.0,38.7536,38.8211,38.7439,38.8115,169694.0
2023-12-21 10:15:00,40.21,40.24,40.19,40.23,217830.0,38.8115,38.8404,38.7922,38.8308,217830.0
2023-12-21 10:20:00,40.23,40.27,40.22,40.25,127803.0,38.8308,38.8694,38.8211,38.8501,127803.0
2023-12-21 10:25:00,40.26,40.26,40.2,40.21,161413.0,38.8597,38.8597,38.8018,38.8115,161413.0
2023-12-21 10:30:00,40.21,40.25,40.21,40.25,157327.0,38.8115,38.8501,38.8115,38.8501,157327.0
2023-12-21 10:35:00,40.25,40.27,40.23,40.25,129775.0,38.8501,38.8694,38.8308,38.8501,129775.0
2023-12-21 10:40:00,40.24,40.25,40.22,40.24,79457.0,38.8404,38.8501,38.8211,38.8404,79457.0
2023-12-21 10:45:00,40.25,40.26,40.23,40.24,141346.0,38.8501,38.8597,38.8308,38.8404,141346.0
2023-12-21 10:50:00,40.24,40.25,40.22,40.22,128644.0,38.8404,38.8501,38.8211,38.8211,128644.0
2023-12-21 10:55:00,40.22,40.25,40.22,40.25,133444.0,38.8211,38.8501,38.8211,38.8501,133444.0
2023-12-21 11:00:00,40.25,40.28,40.24,40.26,198154.0,38.8501,38.879,38.8404,38.8597,198154.0
2023-12-21 11:05:00,40.27,40.27,40.23,40.25,127727.0,38.8694,38.8694,38.8308,38.8501,127727.0
2023-12-21 11:10:00,40.25,40.26,40.24,40.26,203765.0,38.8501,38.8597,38.8404,38.8597,203765.0
2023-12-21 11:15:00,40.26,40.27,40.24,40.27,142261.0,38.8597,38.8694,38.8404,38.8694,142261.0
2023-12-21 11:20:00,40.27,40.29,40.25,40.28,219739.0,38.8694,38.8887,38.8501,38.879,219739.0
2023-12-21 11:25:00,40.27,40.32,40.26,40.32,1385023.0,38.8694,38.9177,38.8597,38.9177,1385023.0
2023-12-21 11:30:00,40.32,40.32,40.29,40.3,99402.0,38.9177,38.9177,38.8887,38.8984,99402.0
2023-12-21 11:35:00,40.3,40.32,40.3,40.31,209074.0,38.8984,38.9177,38.8984,38.908,209074.0
2023-12-21 11:40:00,40.31,40.32,40.3,40.3,156267.0,38.908,38.9177,38.8984,38.8984,156267.0
2023-12-21 11:45:00,40.31,40.32,40.29,40.3,137324.0,38.908,38.9177,38.8887,38.8984,137324.0
2023-12-21 11:50:00,40.3,40.3,40.28,40.29,108742.0,38.8984,38.8984,38.879,38.8887,108742.0
2023-12-21 11:55:00,40.3,40.3,40.27,40.27,209282.0,38.8984,38.8984,38.8694,38.8694,209282.0
2023-12-21 12:00:00,40.27,40.27,40.22,40.23,145098.0,38.8694,38.8694,38.8211,38.8308,145098.0
2023-12-21 12:05:00,40.23,40.25,40.21,40.22,192009.0,38.8308,38.8501,38.8115,38.8211,192009.0
2023-12-21 12:10:00,40.22,40.24,40.21,40.23,213719.0,38.8211,38.8404,38.8115,38.8308,213719.0
2023-12-21 12:15:00,40.23,40.25,40.23,40.23,177355.0,38.8308,38.8501,38.8308,38.8308,177355.0
2023-12-21 12:20:00,40.24,40.24,40.22,40.23,94581.0,38.8404,38.8404,38.8211,38.8308,94581.0
2023-12-21 12:25:00,40.23,40.23,40.2,40.21,90501.0,38.8308,38.8308,38.8018,38.8115,90501.0
2023-12-21 12:30:00,40.21,40.25,40.21,40.21,245611.0,38.8115,38.8501,38.8115,38.8115,245611.0
2023-12-21 12:35:00,40.22,40.23,40.2,40.23,194151.0,38.8211,38.8308,38.8018,38.8308,194151.0
2023-12-21 12:40:00,40.22,40.23,40.21,40.21,64769.0,38.8211,38.8308,38.8115,38.8115,64769.0
2023-12-21 12:45:00,40.22,40.23,40.21,40.22,52796.0,38.8211,38.8308,38.8115,38.8211,52796.0
2023-12-21 12:50:00,40.22,40.23,40.2,40.21,138648.0,38.8211,38.8308,38.8018,38.8115,138648.0
2023-12-21 12:55:00,40.21,40.22,40.19,40.22,97306.0,38.8115,38.8211,38.7922,38.8211,97306.0
2023-12-21 13:00:00,40.21,40.23,40.21,40.22,70188.0,38.8115,38.8308,38.8115,38.8211,70188.0
2023-12-21 13:05:00,40.23,40.23,40.19,40.22,165174.0,38.8308,38.8308,38.7922,38.8211,165174.0
2023-12-21 13:10:00,40.22,40.22,40.2,40.21,88904.0,38.8211,38.8211,38.8018,38.8115,88904.0
2023-12-21 13:15:00,40.21,40.21,40.17,40.18,53180.0,38.8115,38.8115,38.7729,38.7825,53180.0
2023-12-21 13:20:00,40.17,40.23,40.17,40.22,174446.0,38.7729,38.8308,38.7729,38.8211,174446.0
2023-12-21 13:25:00,40.22,40.23,40.21,40.23,196910.0,38.8211,38.8308,38.8115,38.8308,196910.0
2023-12-21 13:30:00,40.23,40.25,40.22,40.23,77930.0,38.8308,38.8501,38.8211,38.8308,77930.0
2023-12-21 13:35:00,40.23,40.24,40.22,40.23,125016.0,38.8308,38.8404,38.8211,38.8308,125016.0
2023-12-21 13:40:00,40.23,40.23,40.21,40.21,90358.0,38.8308,38.8308,38.8115,38.8115,90358.0
2023-12-21 13:45:00,40.21,40.23,40.21,40.21,100606.0,38.8115,38.8308,38.8115,38.8115,100606.0
2023-12-21 13:50:00,40.21,40.24,40.21,40.23,89929.0,38.8115,38.8404,38.8115,38.8308,89929.0
2023-12-21 13:55:00,40.23,40.25,40.23,40.24,76191.0,38.8308,38.8501,38.8308,38.8404,76191.0
2023-12-21 14:00:00,40.25,40.26,40.24,40.26,75732.0,38.8501,38.8597,38.8404,38.8597,75732.0
2023-12-21 14:05:00,40.26,40.26,40.25,40.26,40130.0,38.8597,38.8597,38.8501,38.8597,40130.0
2023-12-21 14:10:00,40.26,40.27,40.24,40.25,126876.0,38.8597,38.8694,38.8404,38.8501,126876.0
2023-12-21 14:15:00,40.24,40.27,40.24,40.27,123302.0,38.8404,38.8694,38.8404,38.8694,123302.0
2023-12-21 14:20:00,40.27,40.27,40.25,40.25,125229.0,38.8694,38.8694,38.8501,38.8501,125229.0
2023-12-21 14:25:00,40.26,40.28,40.25,40.28,305044.0,38.8597,38.879,38.8501,38.879,305044.0
2023-12-21 14:30:00,40.28,40.29,40.27,40.29,125917.0,38.879,38.8887,38.8694,38.8887,125917.0
2023-12-21 14:35:00,40.29,40.3,40.28,40.3,71621.0,38.8887,38.8984,38.879,38.8984,71621.0
2023-12-21 14:40:00,40.3,40.32,40.29,40.32,326264.0,38.8984,38.9177,38.8887,38.9177,326264.0
2023-12-21 14:45:00,40.32,40.32,40.29,40.29,163522.0,38.9177,38.9177,38.8887,38.8887,163522.0
2023-12-21 14:50:00,40.3,40.3,40.29,40.3,93779.0,38.8984,38.8984,38.8887,38.8984,93779.0
2023-12-21 14:55:00,40.3,40.3,40.27,40.29,259470.0,38.8984,38.8984,38.8694,38.8887,259470.0
2023-12-21 15:00:00,40.29,40.31,40.29,40.3,244756.0,38.8887,38.908,38.8887,38.8984,244756.0
2023-12-21 15:05:00,40.3,40.31,40.28,40.29,135584.0,38.8984,38.908,38.879,38.8887,135584.0
2023-12-21 15:10:00,40.28,40.31,40.28,40.3,149115.0,38.879,38.908,38.879,38.8984,149115.0
2023-12-21 15:15:00,40.3,40.31,40.29,40.31,150060.0,38.8984,38.908,38.8887,38.908,150060.0
2023-12-21 15:20:00,40.3,40.32,40.3,40.31,113994.0,38.8984,38.9177,38.8984,38.908,113994.0
2023-12-21 15:25:00,40.32,40.34,40.31,40.34,132696.0,38.9177,38.937,38.908,38.937,132696.0
2023-12-21 15:30:00,40.33,40.35,40.33,40.33,182444.0,38.9273,38.9466,38.9273,38.9273,182444.0
2023-12-21 15:35:00,40.33,40.36,40.33,40.36,87607.0,38.9273,38.9563,38.9273,38.9563,87607.0
2023-12-21 15:40:00,40.36,40.36,40.34,40.34,144531.0,38.9563,38.9563,38.937,38.937,144531.0
2023-12-21 15:45:00,40.34,40.37,40.34,40.36,216620.0,38.937,38.9659,38.937,38.9563,216620.0
2023-12-21 15:50:00,40.36,40.39,40.36,40.38,333823.0,38.9563,38.9852,38.9563,38.9756,333823.0
2023-12-21 15:55:00,40.38,40.42,40.38,40.4,380792.0,38.9756,39.0142,38.9756,38.9949,380792.0
2023-12-22 09:30:00,40.18,40.2,40.1,40.18,296637.0,38.7825,38.8018,38.7053,38.7825,296637.0
2023-12-22 09:35:00,40.18,40.23,40.18,40.23,308386.0,38.7825,38.8308,38.7825,38.8308,308386.0
2023-12-22 09:40:00,40.22,40.26,40.21,40.25,255956.0,38.8211,38.8597,38.8115,38.8501,255956.0
2023-12-22 09:45:00,40.25,40.26,40.2,40.22,234509.0,38.8501,38.8597,38.8018,38.8211,234509.0
2023-12-22 09:50:00,40.22,40.23,40.21,40.21,96463.0,38.8211,38.8308,38.8115,38.8115,96463.0
2023-12-22 09:55:00,40.21,40.23,40.2,40.2,71823.0,38.8115,38.8308,38.8018,38.8018,71823.0
2023-12-22 10:00:00,40.21,40.26,40.2,40.25,218950.0,38.8115,38.8597,38.8018,38.8501,218950.0
2023-12-22 10:05:00,40.25,40.27,40.22,40.23,233435.0,38.8501,38.8694,38.8211,38.8308,233435.0
2023-12-22 10:10:00,40.23,40.3,40.22,40.29,270994.0,38.8308,38.8984,38.8211,38.8887,270994.0
2023-12-22 10:15:00,40.29,40.29,40.24,40.26,302555.0,38.8887,38.8887,38.8404,38.8597,302555.0
2023-12-22 10:20:00,40.27,40.28,40.23,40.24,244989.0,38.8694,38.879,38.8308,38.8404,244989.0
2023-12-22 10:25:00,40.23,40.24,40.21,40.23,1553638.0,38.8308,38.8404,38.8115,38.8308,1553638.0
2023-12-22 10:30:00,40.24,40.25,40.22,40.24,95269.0,38.8404,38.8501,38.8211,38.8404,95269.0
2023-12-22 10:35:00,40.24,40.25,40.21,40.22,193821.0,38.8404,38.8501,38.8115,38.8211,193821.0
2023-12-22 10:40:00,40.23,40.25,40.22,40.24,72615.0,38.8308,38.8501,38.8211,38.8404,72615.0
2023-12-22 10:45:00,40.25,40.25,40.22,40.24,174085.0,38.8501,38.8501,38.8211,38.8404,174085.0
2023-12-22 10:50:00,40.24,40.24,40.21,40.22,104548.0,38.8404,38.8404,38.8115,38.8211,104548.0
2023-12-22 10:55:00,40.22,40.22,40.17,40.18,107832.0,38.8211,38.8211,38.7729,38.7825,107832.0
2023-12-22 11:00:00,40.18,40.2,40.15,40.19,218687.0,38.7825,38.8018,38.7536,38.7922,218687.0
2023-12-22 11:05:00,40.18,40.19,40.16,40.19,138275.0,38.7825,38.7922,38.7632,38.7922,138275.0
2023-12-22 11:10:00,40.19,40.23,40.19,40.23,69942.0,38.7922,38.8308,38.7922,38.8308,69942.0
2023-12-22 11:15:00,40.24,40.26,40.23,40.26,92569.0,38.8404,38.8597,38.8308,38.8597,92569.0
2023-12-22 11:20:00,40.25,40.27,40.23,40.25,186482.0,38.8501,38.8694,38.8308,38.8501,186482.0
2023-12-22 11:25:00,40.26,40.28,40.24,40.27,223474.0,38.8597,38.879,38.8404,38.8694,223474.0
2023-12-22 11:30:00,40.27,40.29,40.26,40.27,96728.0,38.8694,38.8887,38.8597,38.8694,96728.0
2023-12-22 11:35:00,40.27,40.28,40.26,40.27,70317.0,38.8694,38.879,38.8597,38.8694,70317.0
2023-12-22 11:40:00,40.27,40.27,40.25,40.27,69373.0,38.8694,38.8694,38.8501,38.8694,69373.0
2023-12-22 11:45:00,40.27,40.27,40.2,40.21,156726.0,38.8694,38.8694,38.8018,38.8115,156726.0
2023-12-22 11:50:00,40.21,40.24,40.2,40.24,123600.0,38.8115,38.8404,38.8018,38.8404,123600.0
2023-12-22 11:55:00,40.24,40.25,40.23,40.24,116366.0,38.8404,38.8501,38.8308,38.8404,116366.0
2023-12-22 12:00:00,40.25,40.25,40.22,40.23,108357.0,38.8501,38.8501,38.8211,38.8308,108357.0
2023-12-22 12:05:00,40.23,40.25,40.21,40.21,86842.0,38.8308,38.8501,38.8115,38.8115,86842.0
2023-12-22 12:10:00,40.21,40.23,40.2,40.22,205454.0,38.8115,38.8308,38.8018,38.8211,205454.0
2023-12-22 12:15:00,40.22,40.25,40.21,40.25,152181.0,38.8211,38.8501,38.8115,38.8501,152181.0
2023-12-22 12:20:00,40.25,40.25,40.24,40.24,126001.0,38.8501,38.8501,38.8404,38.8404,126001.0
2023-12-22 12:25:00,40.24,40.27,40.24,40.26,131925.0,38.8404,38.8694,38.8404,38.8597,131925.0
2023-12-22 12:30:00,40.26,40.27,40.25,40.26,75927.0,38.8597,38.8694,38.8501,38.8597,75927.0
2023-12-22 12:35:00,40.26,40.3,40.25,40.28,103026.0,38.8597,38.8984,38.8501,38.879,103026.0
2023-12-22 12:40:00,40.28,40.3,40.28,40.3,147764.0,38.879,38.8984,38.879,38.8984,147764.0
2023-12-22 12:45:00,40.3,40.32,40.29,40.3,47758.0,38.8984,38.9177,38.8887,38.8984,47758.0
2023-12-22 12:50:00,40.3,40.32,40.29,40.31,91572.0,38.8984,38.9177,38.8887,38.908,91572.0
2023-12-22 12:55:00,40.3,40.31,40.28,40.3,108556.0,38.8984,38.908,38.879,38.8984,108556.0
2023-12-22 13:00:00,40.3,40.31,40.28,40.29,51887.0,38.8984,38.908,38.879,38.8887,51887.0
2023-12-22 13:05:00,40.3,40.3,40.28,40.29,82571.0,38.8984,38.8984,38.879,38.8887,82571.0
2023-12-22 13:10:00,40.29,40.3,40.28,40.29,64028.0,38.8887,38.8984,38.879,38.8887,64028.0
2023-12-22 13:15:00,40.29,40.29,40.27,40.27,48113.0,38.8887,38.8887,38.8694,38.8694,48113.0
2023-12-22 13:20:00,40.27,40.29,40.27,40.28,82993.0,38.8694,38.8887,38.8694,38.879,82993.0
2023-12-22 13:25:00,40.29,40.3,40.28,40.29,103231.0,38.8887,38.8984,38.879,38.8887,103231.0
2023-12-22 13:30:00,40.3,40.3,40.28,40.29,100408.0,38.8984,38.8984,38.879,38.8887,100408.0
2023-12-22 13:35:00,40.29,40.29,40.28,40.29,35548.0,38.8887,38.8887,38.879,38.8887,35548.0
2023-12-22 13:40:00,40.29,40.29,40.27,40.27,106409.0,38.8887,38.8887,38.8694,38.8694,106409.0
2023-12-22 13:45:00,40.28,40.28,40.27,40.28,52037.0,38.879,38.879,38.8694,38.879,52037.0
2023-12-22 13:50:00,40.27,40.29,40.27,40.28,68497.0,38.8694,38.8887,38.8694,38.879,68497.0
2023-12-22 13:55:00,40.27,40.28,40.26,40.26,211264.0,38.8694,38.879,38.8597,38.8597,211264.0
2023-12-22 14:00:00,40.26,40.27,40.23,40.23,90721.0,38.8597,38.8694,38.8308,38.8308,90721.0
2023-12-22 14:05:00,40.23,40.24,40.18,40.21,232688.0,38.8308,38.8404,38.7825,38.8115,232688.0
2023-12-22 14:10:00,40.21,40.22,40.2,40.22,80180.0,38.8115,38.8211,38.8018,38.8211,80180.0
2023-12-22 14:15:00,40.21,40.22,40.18,40.2,89885.0,38.8115,38.8211,38.7825,38.8018,89885.0
2023-12-22 14:20:00,40.2,40.22,40.16,40.18,142406.0,38.8018,38.8211,38.7632,38.7825,142406.0
2023-12-22 14:25:00,40.18,40.19,40.16,40.16,207924.0,38.7825,38.7922,38.7632,38.7632,207924.0
2023-12-22 14:30:00,40.16,40.19,40.14,40.17,197305.0,38.7632,38.7922,38.7439,38.7729,197305.0
2023-12-22 14:35:00,40.16,40.21,40.16,40.2,296153.0,38.7632,38.8115,38.7632,38.8018,296153.0
2023-12-22 14:40:00,40.2,40.23,40.19,40.23,111923.0,38.8018,38.8308,38.7922,38.8308,111923.0
2023-12-22 14:45:00,40.23,40.25,40.22,40.23,165511.0,38.8308,38.8501,38.8211,38.8308,165511.0
2023-12-22 14:50:00,40.23,40.25,40.22,40.23,83655.0,38.8308,38.8501,38.8211,38.8308,83655.0
2023-12-22 14:55:00,40.23,40.26,40.23,40.26,125163.0,38.8308,38.8597,38.8308,38.8597,125163.0
2023-12-22 15:00:00,40.26,40.27,40.24,40.26,206286.0,38.8597,38.8694,38.8404,38.8597,206286.0
2023-12-22 15:05:00,40.25,40.26,40.23,40.23,119128.0,38.8501,38.8597,38.8308,38.8308,119128.0
2023-12-22 15:10:00,40.23,40.25,40.23,40.25,57134.0,38.8308,38.8501,38.8308,38.8501,57134.0
2023-12-22 15:15:00,40.25,40.27,40.24,40.24,257493.0,38.8501,38.8694,38.8404,38.8404,257493.0
2023-12-22 15:20:00,40.25,40.25,40.23,40.24,162818.0,38.8501,38.8501,38.8308,38.8404,162818.0
2023-12-22 15:25:00,40.24,40.25,40.23,40.25,97769.0,38.8404,38.8501,38.8308,38.8501,97769.0
2023-12-22 15:30:00,40.25,40.25,40.22,40.22,118147.0,38.8501,38.8501,38.8211,38.8211,118147.0
2023-12-22 15:35:00,40.22,40.24,40.21,40.21,114034.0,38.8211,38.8404,38.8115,38.8115,114034.0
2023-12-22 15:40:00,40.21,40.23,40.2,40.22,117901.0,38.8115,38.8308,38.8018,38.8211,117901.0
2023-12-22 15:45:00,40.22,40.24,40.22,40.23,150732.0,38.8211,38.8404,38.8211,38.8308,150732.0
2023-12-22 15:50:00,40.23,40.25,40.22,40.24,94346.0,38.8308,38.8501,38.8211,38.8404,94346.0
2023-12-22 15:55:00,40.24,40.25,40.23,40.25,222762.0,38.8404,38.8501,38.8308,38.8501,222762.0
2023-12-26 09:30:00,40.5,40.58,40.45,40.56,483475.0,39.0914,39.1686,39.0431,39.1493,483475.0
2023-12-26 09:35:00,40.56,40.57,40.53,40.56,151517.0,39.1493,39.159,39.1204,39.1493,151517.0
2023-12-26 09:40:00,40.56,40.6,40.56,40.58,89679.0,39.1493,39.1879,39.1493,39.1686,89679.0
2023-12-26 09:45:00,40.58,40.59,40.49,40.51,135310.0,39.1686,39.1783,39.0817,39.101,135310.0
2023-12-26 09:50:00,40.5,40.54,40.49,40.54,272465.0,39.0914,39.13,39.0817,39.13,272465.0
2023-12-26 09:55:00,40.54,40.59,40.54,40.57,210608.0,39.13,39.1783,39.13,39.159,210608.0
2023-12-26 10:00:00,40.57,40.6,40.56,40.6,262034.0,39.159,39.1879,39.1493,39.1879,262034.0
2023-12-26 10:05:00,40.59,40.62,40.58,40.6,145211.0,39.1783,39.2072,39.1686,39.1879,145211.0
2023-12-26 10:10:00,40.59,40.61,40.58,40.59,65867.0,39.1783,39.1976,39.1686,39.1783,65867.0
2023-12-26 10:15:00,40.6,40.61,40.57,40.57,398295.0,39.1879,39.1976,39.159,39.159,398295.0
2023-12-26 10:20:00,40.58,40.58,40.55,40.55,39509.0,39.1686,39.1686,39.1397,39.1397,39509.0
2023-12-26 10:25:00,40.55,40.57,40.54,40.54,401664.0,39.1397,39.159,39.13,39.13,401664.0
2023-12-26 10:30:00,40.54,40.58,40.54,40.57,98994.0,39.13,39.1686,39.13,39.159,98994.0
2023-12-26 10:35:00,40.57,40.59,40.56,40.57,329917.0,39.159,39.1783,39.1493,39.159,329917.0
2023-12-26 10:40:00,40.58,40.59,40.54,40.55,63965.0,39.1686,39.1783,39.13,39.1397,63965.0
2023-12-26 10:45:00,40.55,40.56,40.51,40.52,82047.0,39.1397,39.1493,39.101,39.1107,82047.0
2023-12-26 10:50:00,40.52,40.53,40.5,40.51,330840.0,39.1107,39.1204,39.0914,39.101,330840.0
2023-12-26 10:55:00,40.51,40.54,40.51,40.53,140746.0,39.101,39.13,39.101,39.1204,140746.0
2023-12-26 11:00:00,40.54,40.54,40.5,40.51,172586.0,39.13,39.13,39.0914,39.101,172586.0
2023-12-26 11:05:00,40.51,40.53,40.5,40.51,114846.0,39.101,39.1204,39.0914,39.101,114846.0
2023-12-26 11:10:00,40.51,40.52,40.5,40.51,54658.0,39.101,39.1107,39.0914,39.101,54658.0
2023-12-26 11:15:00,40.51,40.52,40.45,40.47,161688.0,39.101,39.1107,39.0431,39.0624,161688.0
2023-12-26 11:20:00,40.48,40.48,40.46,40.47,93017.0,39.0721,39.0721,39.0528,39.0624,93017.0
2023-12-26 11:25:00,40.47,40.48,40.46,40.48,116105.0,39.0624,39.0721,39.0528,39.0721,116105.0
2023-12-26 11:30:00,40.48,40.48,40.46,40.47,52404.0,39.0721,39.0721,39.0528,39.0624,52404.0
2023-12-26 11:35:00,40.47,40.48,40.46,40.47,88991.0,39.0624,39.0721,39.0528,39.0624,88991.0
2023-12-26 11:40:00,40.47,40.48,40.46,40.47,57220.0,39.0624,39.0721,39.0528,39.0624,57220.0
2023-12-26 11:45:00,40.47,40.48,40.46,40.47,124225.0,39.0624,39.0721,39.0528,39.0624,124225.0
2023-12-26 11:50:00,40.47,40.48,40.46,40.47,101022.0,39.0624,39.0721,39.0528,39.0624,101022.0
2023-12-26 11:55:00,40.48,40.5,40.47,40.49,44557.0,39.0721,39.0914,39.0624,39.0817,44557.0
2023-12-26 12:00:00,40.5,40.5,40.47,40.48,59996.0,39.0914,39.0914,39.0624,39.0721,59996.0
2023-12-26 12:05:00,40.48,40.5,40.47,40.49,97481.0,39.0721,39.0914,39.0624,39.0817,97481.0
2023-12-26 12:10:00,40.5,40.52,40.49,40.51,64550.0,39.0914,39.1107,39.0817,39.101,64550.0
2023-12-26 12:15:00,40.52,40.53,40.51,40.51,66478.0,39.1107,39.1204,39.101,39.101,66478.0
2023-12-26 12:20:00,40.51,40.52,40.5,40.5,41286.0,39.101,39.1107,39.0914,39.0914,41286.0
2023-12-26 12:25:00,40.5,40.52,40.5,40.52,79852.0,39.0914,39.1107,39.0914,39.1107,79852.0
2023-12-26 12:30:00,40.52,40.53,40.51,40.51,138227.0,39.1107,39.1204,39.101,39.101,138227.0
2023-12-26 12:35:00,40.51,40.51,40.5,40.51,71393.0,39.101,39.101,39.0914,39.101,71393.0
2023-12-26 12:40:00,40.5,40.51,40.5,40.51,253088.0,39.0914,39.101,39.0914,39.101,253088.0
2023-12-26 12:45:00,40.51,40.53,40.5,40.52,67476.0,39.101,39.1204,39.0914,39.1107,67476.0
2023-12-26 12:50:00,40.52,40.53,40.52,40.52,29057.0,39.1107,39.1204,39.1107,39.1107,29057.0
2023-12-26 12:55:00,40.52,40.53,40.51,40.52,152710.0,39.1107,39.1204,39.101,39.1107,152710.0
2023-12-26 13:00:00,40.52,40.54,40.51,40.54,591382.0,39.1107,39.13,39.101,39.13,591382.0
2023-12-26 13:05:00,40.53,40.54,40.52,40.54,87311.0,39.1204,39.13,39.1107,39.13,87311.0
2023-12-26 13:10:00,40.54,40.55,40.53,40.54,107979.0,39.13,39.1397,39.1204,39.13,107979.0
2023-12-26 13:15:00,40.54,40.54,40.52,40.52,77331.0,39.13,39.13,39.1107,39.1107,77331.0
2023-12-26 13:20:00,40.52,40.54,40.52,40.54,86553.0,39.1107,39.13,39.1107,39.13,86553.0
2023-12-26 13:25:00,40.54,40.54,40.53,40.54,84027.0,39.13,39.13,39.1204,39.13,84027.0
2023-12-26 13:30:00,40.54,40.54,40.53,40.54,71929.0,39.13,39.13,39.1204,39.13,71929.0
2023-12-26 13:35:00,40.53,40.54,40.51,40.52,269589.0,39.1204,39.13,39.101,39.1107,269589.0
2023-12-26 13:40:00,40.52,40.52,40.51,40.51,35730.0,39.1107,39.1107,39.101,39.101,35730.0
2023-12-26 13:45:00,40.52,40.53,40.51,40.52,110533.0,39.1107,39.1204,39.101,39.1107,110533.0
2023-12-26 13:50:00,40.52,40.53,40.51,40.52,52204.0,39.1107,39.1204,39.101,39.1107,52204.0
2023-12-26 13:55:00,40.52,40.52,40.51,40.52,40949.0,39.1107,39.1107,39.101,39.1107,40949.0
2023-12-26 14:00:00,40.52,40.53,40.51,40.52,75125.0,39.1107,39.1204,39.101,39.1107,75125.0
2023-12-26 14:05:00,40.52,40.53,40.52,40.52,64950.0,39.1107,39.1204,39.1107,39.1107,64950.0
2023-12-26 14:10:00,40.53,40.55,40.53,40.55,181982.0,39.1204,39.1397,39.1204,39.1397,181982.0
2023-12-26 14:15:00,40.54,40.55,40.53,40.54,64233.0,39.13,39.1397,39.1204,39.13,64233.0
2023-12-26 14:20:00,40.53,40.54,40.53,40.53,39759.0,39.1204,39.13,39.1204,39.1204,39759.0
2023-12-26 14:25:00,40.54,40.55,40.53,40.53,102121.0,39.13,39.1397,39.1204,39.1204,102121.0
2023-12-26 14:30:00,40.54,40.54,40.53,40.54,48729.0,39.13,39.13,39.1204,39.13,48729.0
2023-12-26 14:35:00,40.53,40.54,40.53,40.54,35804.0,39.1204,39.13,39.1204,39.13,35804.0
2023-12-26 14:40:00,40.54,40.54,40.51,40.51,103878.0,39.13,39.13,39.101,39.101,103878.0
2023-12-26 14:45:00,40.52,40.53,40.51,40.52,122922.0,39.1107,39.1204,39.101,39.1107,122922.0
2023-12-26 14:50:00,40.52,40.53,40.52,40.52,223523.0,39.1107,39.1204,39.1107,39.1107,223523.0
2023-12-26 14:55:00,40.52,40.54,40.52,40.53,63906.0,39.1107,39.13,39.1107,39.1204,63906.0
2023-12-26 15:00:00,40.53,40.54,40.52,40.54,127830.0,39.1204,39.13,39.1107,39.13,127830.0
2023-12-26 15:05:00,40.53,40.54,40.53,40.54,97536.0,39.1204,39.13,39.1204,39.13,97536.0
2023-12-26 15:10:00,40.53,40.54,40.53,40.54,53747.0,39.1204,39.13,39.1204,39.13,53747.0
2023-12-26 15:15:00,40.54,40.54,40.52,40.53,91210.0,39.13,39.13,39.1107,39.1204,91210.0
2023-12-26 15:20:00,40.52,40.55,40.52,40.55,125377.0,39.1107,39.1397,39.1107,39.1397,125377.0
2023-12-26 15:25:00,40.55,40.56,40.54,40.55,62393.0,39.1397,39.1493,39.13,39.1397,62393.0
2023-12-26 15:30:00,40.55,40.56,40.55,40.56,120736.0,39.1397,39.1493,39.1397,39.1493,120736.0
2023-12-26 15:35:00,40.56,40.57,40.54,40.55,153770.0,39.1493,39.159,39.13,39.1397,153770.0
2023-12-26 15:40:00,40.55,40.55,40.54,40.55,178826.0,39.1397,39.1397,39.13,39.1397,178826.0
2023-12-26 15:45:00,40.55,40.56,40.54,40.55,120078.0,39.1397,39.1493,39.13,39.1397,120078.0
2023-12-26 15:50:00,40.55,40.55,40.53,40.54,160474.0,39.1397,39.1397,39.1204,39.13,160474.0
2023-12-26 15:55:00,40.53,40.54,40.52,40.54,451350.0,39.1204,39.13,39.1107,39.13,451350.0
2023-12-27 09:30:00,40.62,40.69,40.61,40.66,327165.0,39.2072,39.2748,39.1976,39.2458,327165.0
2023-12-27 09:35:00,40.66,40.68,40.64,40.68,77071.0,39.2458,39.2651,39.2265,39.2651,77071.0
2023-12-27 09:40:00,40.68,40.72,40.67,40.71,117055.0,39.2651,39.3037,39.2555,39.2941,117055.0
2023-12-27 09:45:00,40.72,40.73,40.71,40.73,36264.0,39.3037,39.3134,39.2941,39.3134,36264.0
2023-12-27 09:50:00,40.73,40.78,40.73,40.77,61460.0,39.3134,39.3617,39.3134,39.352,61460.0
2023-12-27 09:55:00,40.77,40.77,40.73,40.75,76831.0,39.352,39.352,39.3134,39.3327,76831.0
2023-12-27 10:00:00,40.75,40.77,40.73,40.76,126648.0,39.3327,39.352,39.3134,39.3424,126648.0
2023-12-27 10:05:00,40.76,40.77,40.74,40.76,95580.0,39.3424,39.352,39.323,39.3424,95580.0
2023-12-27 10:10:00,40.76,40.76,40.69,40.69,185765.0,39.3424,39.3424,39.2748,39.2748,185765.0
2023-12-27 10:15:00,40.7,40.71,40.68,40.71,78239.0,39.2844,39.2941,39.2651,39.2941,78239.0
2023-12-27 10:20:00,40.7,40.73,40.69,40.73,69521.0,39.2844,39.3134,39.2748,39.3134,69521.0
2023-12-27 10:25:00,40.73,40.76,40.72,40.75,92008.0,39.3134,39.3424,39.3037,39.3327,92008.0
2023-12-27 10:30:00,40.75,40.75,40.72,40.73,520784.0,39.3327,39.3327,39.3037,39.3134,520784.0
2023-12-27 10:35:00,40.72,40.72,40.68,40.71,129319.0,39.3037,39.3037,39.2651,39.2941,129319.0
2023-12-27 10:40:00,40.7,40.71,40.66,40.66,82199.0,39.2844,39.2941,39.2458,39.2458,82199.0
2023-12-27 10:45:00,40.67,40.67,40.65,40.65,71628.0,39.2555,39.2555,39.2362,39.2362,71628.0
2023-12-27 10:50:00,40.66,40.7,40.64,40.69,91758.0,39.2458,39.2844,39.2265,39.2748,91758.0
2023-12-27 10:55:00,40.69,40.71,40.68,40.7,102448.0,39.2748,39.2941,39.2651,39.2844,102448.0
2023-12-27 11:00:00,40.71,40.71,40.66,40.67,104330.0,39.2941,39.2941,39.2458,39.2555,104330.0
2023-12-27 11:05:00,40.66,40.69,40.66,40.68,61728.0,39.2458,39.2748,39.2458,39.2651,61728.0
2023-12-27 11:10:00,40.69,40.69,40.67,40.69,66719.0,39.2748,39.2748,39.2555,39.2748,66719.0
2023-12-27 11:15:00,40.69,40.71,40.68,40.71,56843.0,39.2748,39.2941,39.2651,39.2941,56843.0
2023-12-27 11:20:00,40.71,40.71,40.69,40.69,44018.0,39.2941,39.2941,39.2748,39.2748,44018.0
2023-12-27 11:25:00,40.7,40.7,40.68,40.7,201705.0,39.2844,39.2844,39.2651,39.2844,201705.0
2023-12-27 11:30:00,40.7,40.71,40.69,40.71,106329.0,39.2844,39.2941,39.2748,39.2941,106329.0
2023-12-27 11:35:00,40.7,40.71,40.7,40.71,83426.0,39.2844,39.2941,39.2844,39.2941,83426.0
2023-12-27 11:40:00,40.71,40.74,40.7,40.73,69456.0,39.2941,39.323,39.2844,39.3134,69456.0
2023-12-27 11:45:00,40.73,40.74,40.71,40.71,142930.0,39.3134,39.323,39.2941,39.2941,142930.0
2023-12-27 11:50:00,40.72,40.72,40.68,40.69,58041.0,39.3037,39.3037,39.2651,39.2748,58041.0
2023-12-27 11:55:00,40.7,40.71,40.69,40.71,74217.0,39.2844,39.2941,39.2748,39.2941,74217.0
2023-12-27 12:00:00,40.71,40.73,40.7,40.72,52724.0,39.2941,39.3134,39.2844,39.3037,52724.0
2023-12-27 12:05:00,40.72,40.73,40.71,40.72,105200.0,39.3037,39.3134,39.2941,39.3037,105200.0
2023-12-27 12:10:00,40.72,40.73,40.71,40.73,84552.0,39.3037,39.3134,39.2941,39.3134,84552.0
2023-12-27 12:15:00,40.73,40.74,40.72,40.73,36292.0,39.3134,39.323,39.3037,39.3134,36292.0
2023-12-27 12:20:00,40.73,40.74,40.72,40.73,63308.0,39.3134,39.323,39.3037,39.3134,63308.0
2023-12-27 12:25:00,40.73,40.73,40.72,40.72,60285.0,39.3134,39.3134,39.3037,39.3037,60285.0
2023-12-27 12:30:00,40.73,40.74,40.72,40.73,78069.0,39.3134,39.323,39.3037,39.3134,78069.0
2023-12-27 12:35:00,40.73,40.73,40.7,40.71,66133.0,39.3134,39.3134,39.2844,39.2941,66133.0
2023-12-27 12:40:00,40.72,40.72,40.69,40.7,118383.0,39.3037,39.3037,39.2748,39.2844,118383.0
2023-12-27 12:45:00,40.71,40.72,40.7,40.72,35026.0,39.2941,39.3037,39.2844,39.3037,35026.0
2023-12-27 12:50:00,40.72,40.72,40.71,40.72,40438.0,39.3037,39.3037,39.2941,39.3037,40438.0
2023-12-27 12:55:00,40.72,40.72,40.71,40.72,288849.0,39.3037,39.3037,39.2941,39.3037,288849.0
2023-12-27 13:00:00,40.72,40.75,40.71,40.74,87550.0,39.3037,39.3327,39.2941,39.323,87550.0
2023-12-27 13:05:00,40.73,40.76,40.73,40.76,366573.0,39.3134,39.3424,39.3134,39.3424,366573.0
2023-12-27 13:10:00,40.75,40.76,40.74,40.76,312648.0,39.3327,39.3424,39.323,39.3424,312648.0
2023-12-27 13:15:00,40.76,40.76,40.74,40.76,136277.0,39.3424,39.3424,39.323,39.3424,136277.0
2023-12-27 13:20:00,40.76,40.76,40.74,40.75,123359.0,39.3424,39.3424,39.323,39.3327,123359.0
2023-12-27 13:25:00,40.75,40.75,40.74,40.75,103581.0,39.3327,39.3327,39.323,39.3327,103581.0
2023-12-27 13:30:00,40.75,40.76,40.73,40.73,89370.0,39.3327,39.3424,39.3134,39.3134,89370.0
2023-12-27 13:35:00,40.73,40.74,40.71,40.71,93283.0,39.3134,39.323,39.2941,39.2941,93283.0
2023-12-27 13:40:00,40.72,40.73,40.72,40.73,139090.0,39.3037,39.3134,39.3037,39.3134,139090.0
2023-12-27 13:45:00,40.73,40.74,40.72,40.73,82780.0,39.3134,39.323,39.3037,39.3134,82780.0
2023-12-27 13:50:00,40.73,40.75,40.73,40.73,126592.0,39.3134,39.3327,39.3134,39.3134,126592.0
2023-12-27 13:55:00,40.74,40.74,40.71,40.71,87022.0,39.323,39.323,39.2941,39.2941,87022.0
2023-12-27 14:00:00,40.72,40.72,40.66,40.66,203951.0,39.3037,39.3037,39.2458,39.2458,203951.0
2023-12-27 14:05:00,40.67,40.69,40.66,40.69,221107.0,39.2555,39.2748,39.2458,39.2748,221107.0
2023-12-27 14:10:00,40.68,40.69,40.67,40.69,151233.0,39.2651,39.2748,39.2555,39.2748,151233.0
2023-12-27 14:15:00,40.69,40.7,40.68,40.7,52154.0,39.2748,39.2844,39.2651,39.2844,52154.0
2023-12-27 14:20:00,40.7,40.71,40.69,40.7,153070.0,39.2844,39.2941,39.2748,39.2844,153070.0
2023-12-27 14:25:00,40.71,40.72,40.69,40.72,217086.0,39.2941,39.3037,39.2748,39.3037,217086.0
2023-12-27 14:30:00,40.71,40.72,40.7,40.71,62487.0,39.2941,39.3037,39.2844,39.2941,62487.0
2023-12-27 14:35:00,40.71,40.72,40.7,40.71,157449.0,39.2941,39.3037,39.2844,39.2941,157449.0
2023-12-27 14:40:00,40.7,40.71,40.68,40.68,59884.0,39.2844,39.2941,39.2651,39.2651,59884.0
2023-12-27 14:45:00,40.69,40.7,40.68,40.69,67648.0,39.2748,39.2844,39.2651,39.2748,67648.0
2023-12-27 14:50:00,40.69,40.69,40.67,40.68,77091.0,39.2748,39.2748,39.2555,39.2651,77091.0
2023-12-27 14:55:00,40.68,40.7,40.67,40.7,71475.0,39.2651,39.2844,39.2555,39.2844,71475.0
2023-12-27 15:00:00,40.7,40.7,40.69,40.7,109433.0,39.2844,39.2844,39.2748,39.2844,109433.0
2023-12-27 15:05:00,40.7,40.7,40.69,40.7,67714.0,39.2844,39.2844,39.2748,39.2844,67714.0
2023-12-27 15:10:00,40.7,40.71,40.69,40.71,75096.0,39.2844,39.2941,39.2748,39.2941,75096.0
2023-12-27 15:15:00,40.71,40.71,40.7,40.71,76805.0,39.2941,39.2941,39.2844,39.2941,76805.0
2023-12-27 15:20:00,40.71,40.71,40.69,40.7,106578.0,39.2941,39.2941,39.2748,39.2844,106578.0
2023-12-27 15:25:00,40.7,40.7,40.69,40.7,199799.0,39.2844,39.2844,39.2748,39.2844,199799.0
2023-12-27 15:30:00,40.7,40.71,40.69,40.71,77883.0,39.2844,39.2941,39.2748,39.2941,77883.0
2023-12-27 15:35:00,40.71,40.72,40.7,40.71,104852.0,39.2941,39.3037,39.2844,39.2941,104852.0
2023-12-27 15:40:00,40.71,40.71,40.69,40.7,106955.0,39.2941,39.2941,39.2748,39.2844,106955.0
2023-12-27 15:45:00,40.69,40.7,40.69,40.7,217985.0,39.2748,39.2844,39.2748,39.2844,217985.0
2023-12-27 15:50:00,40.69,40.71,40.69,40.7,203997.0,39.2748,39.2941,39.2748,39.2844,203997.0
2023-12-27 15:55:00,40.7,40.77,40.7,40.76,214039.0,39.2844,39.352,39.2844,39.3424,214039.0
2023-12-28 09:30:00,41.05,41.13,41.04,41.09,558135.0,39.6223,39.6995,39.6126,39.6609,558135.0
2023-12-28 09:35:00,41.09,41.15,41.06,41.15,352370.0,39.6609,39.7188,39.6319,39.7188,352370.0
2023-12-28 09:40:00,41.15,41.17,41.11,41.12,176174.0,39.7188,39.7381,39.6802,39.6898,176174.0
2023-12-28 09:45:00,41.12,41.15,41.11,41.15,95134.0,39.6898,39.7188,39.6802,39.7188,95134.0
2023-12-28 09:50:00,41.15,41.17,41.13,41.15,124348.0,39.7188,39.7381,39.6995,39.7188,124348.0
2023-12-28 09:55:00,41.15,41.17,41.14,41.16,36070.0,39.7188,39.7381,39.7091,39.7284,36070.0
2023-12-28 10:00:00,41.16,41.18,41.15,41.16,159185.0,39.7284,39.7477,39.7188,39.7284,159185.0
2023-12-28 10:05:00,41.15,41.15,41.12,41.14,64331.0,39.7188,39.7188,39.6898,39.7091,64331.0
2023-12-28 10:10:00,41.13,41.16,41.13,41.15,68786.0,39.6995,39.7284,39.6995,39.7188,68786.0
2023-12-28 10:15:00,41.14,41.17,41.14,41.16,84211.0,39.7091,39.7381,39.7091,39.7284,84211.0
2023-12-28 10:20:00,41.16,41.17,41.15,41.16,50436.0,39.7284,39.7381,39.7188,39.7284,50436.0
2023-12-28 10:25:00,41.16,41.19,41.15,41.18,81164.0,39.7284,39.7574,39.7188,39.7477,81164.0
2023-12-28 10:30:00,41.18,41.19,41.16,41.17,134014.0,39.7477,39.7574,39.7284,39.7381,134014.0
2023-12-28 10:35:00,41.16,41.18,41.16,41.18,33413.0,39.7284,39.7477,39.7284,39.7477,33413.0
2023-12-28 10:40:00,41.17,41.19,41.16,41.17,119265.0,39.7381,39.7574,39.7284,39.7381,119265.0
2023-12-28 10:45:00,41.18,41.19,41.16,41.19,332231.0,39.7477,39.7574,39.7284,39.7574,332231.0
2023-12-28 10:50:00,41.19,41.19,41.17,41.18,36184.0,39.7574,39.7574,39.7381,39.7477,36184.0
2023-12-28 10:55:00,41.17,41.19,41.15,41.19,92517.0,39.7381,39.7574,39.7188,39.7574,92517.0
2023-12-28 11:00:00,41.18,41.18,41.15,41.15,71391.0,39.7477,39.7477,39.7188,39.7188,71391.0
2023-12-28 11:05:00,41.16,41.17,41.14,41.15,164002.0,39.7284,39.7381,39.7091,39.7188,164002.0
2023-12-28 11:10:00,41.15,41.16,41.14,41.14,45878.0,39.7188,39.7284,39.7091,39.7091,45878.0
2023-12-28 11:15:00,41.15,41.15,41.13,41.13,177462.0,39.7188,39.7188,39.6995,39.6995,177462.0
2023-12-28 11:20:00,41.14,41.15,41.12,41.13,91921.0,39.7091,39.7188,39.6898,39.6995,91921.0
2023-12-28 11:25:00,41.13,41.14,41.11,41.12,285726.0,39.6995,39.7091,39.6802,39.6898,285726.0
2023-12-28 11:30:00,41.11,41.12,41.1,41.11,92830.0,39.6802,39.6898,39.6705,39.6802,92830.0
2023-12-28 11:35:00,41.11,41.12,41.1,41.11,138615.0,39.6802,39.6898,39.6705,39.6802,138615.0
2023-12-28 11:40:00,41.11,41.11,41.08,41.09,172774.0,39.6802,39.6802,39.6512,39.6609,172774.0
2023-12-28 11:45:00,41.09,41.1,41.08,41.09,147866.0,39.6609,39.6705,39.6512,39.6609,147866.0
2023-12-28 11:50:00,41.09,41.1,41.08,41.08,88869.0,39.6609,39.6705,39.6512,39.6512,88869.0
2023-12-28 11:55:00,41.08,41.08,41.06,41.07,108067.0,39.6512,39.6512,39.6319,39.6416,108067.0
2023-12-28 12:00:00,41.07,41.08,41.06,41.08,366525.0,39.6416,39.6512,39.6319,39.6512,366525.0
2023-12-28 12:05:00,41.07,41.09,41.07,41.08,81609.0,39.6416,39.6609,39.6416,39.6512,81609.0
2023-12-28 12:10:00,41.08,41.08,41.06,41.07,52095.0,39.6512,39.6512,39.6319,39.6416,52095.0
2023-12-28 12:15:00,41.07,41.09,41.07,41.08,293311.0,39.6416,39.6609,39.6416,39.6512,293311.0
2023-12-28 12:20:00,41.08,41.08,41.05,41.06,80872.0,39.6512,39.6512,39.6223,39.6319,80872.0
2023-12-28 12:25:00,41.06,41.07,41.05,41.06,44672.0,39.6319,39.6416,39.6223,39.6319,44672.0
2023-12-28 12:30:00,41.05,41.07,41.05,41.07,163937.0,39.6223,39.6416,39.6223,39.6416,163937.0
2023-12-28 12:35:00,41.06,41.07,41.06,41.07,77689.0,39.6319,39.6416,39.6319,39.6416,77689.0
2023-12-28 12:40:00,41.07,41.07,41.06,41.07,22566.0,39.6416,39.6416,39.6319,39.6416,22566.0
2023-12-28 12:45:00,41.06,41.07,41.03,41.04,93123.0,39.6319,39.6416,39.603,39.6126,93123.0
2023-12-28 12:50:00,41.04,41.04,41.03,41.04,37074.0,39.6126,39.6126,39.603,39.6126,37074.0
2023-12-28 12:55:00,41.04,41.05,41.03,41.05,38003.0,39.6126,39.6223,39.603,39.6223,38003.0
2023-12-28 13:00:00,41.05,41.05,41.0,41.0,155005.0,39.6223,39.6223,39.574,39.574,155005.0
2023-12-28 13:05:00,41.01,41.02,40.99,41.02,72427.0,39.5837,39.5933,39.5644,39.5933,72427.0
2023-12-28 13:10:00,41.02,41.03,41.01,41.02,72830.0,39.5933,39.603,39.5837,39.5933,72830.0
2023-12-28 13:15:00,41.01,41.03,41.01,41.02,39856.0,39.5837,39.603,39.5837,39.5933,39856.0
2023-12-28 13:20:00,41.02,41.04,41.02,41.04,48537.0,39.5933,39.6126,39.5933,39.6126,48537.0
2023-12-28 13:25:00,41.04,41.04,41.02,41.02,25244.0,39.6126,39.6126,39.5933,39.5933,25244.0
2023-12-28 13:30:00,41.02,41.03,41.01,41.01,192384.0,39.5933,39.603,39.5837,39.5837,192384.0
2023-12-28 13:35:00,41.02,41.03,41.01,41.02,74996.0,39.5933,39.603,39.5837,39.5933,74996.0
2023-12-28 13:40:00,41.02,41.02,41.0,41.0,101718.0,39.5933,39.5933,39.574,39.574,101718.0
2023-12-28 13:45:00,41.01,41.01,40.98,40.99,35141.0,39.5837,39.5837,39.5547,39.5644,35141.0
2023-12-28 13:50:00,40.98,41.0,40.98,41.0,114590.0,39.5547,39.574,39.5547,39.574,114590.0
2023-12-28 13:55:00,41.0,41.0,40.99,41.0,81731.0,39.574,39.574,39.5644,39.574,81731.0
2023-12-28 14:00:00,41.0,41.01,40.99,41.01,95013.0,39.574,39.5837,39.5644,39.5837,95013.0
2023-12-28 14:05:00,41.01,41.01,41.0,41.01,38700.0,39.5837,39.5837,39.574,39.5837,38700.0
2023-12-28 14:10:00,41.01,41.01,40.99,41.0,303243.0,39.5837,39.5837,39.5644,39.574,303243.0
2023-12-28 14:15:00,40.99,41.0,40.98,40.98,70054.0,39.5644,39.574,39.5547,39.5547,70054.0
2023-12-28 14:20:00,40.98,41.0,40.98,41.0,59391.0,39.5547,39.574,39.5547,39.574,59391.0
2023-12-28 14:25:00,40.99,41.01,40.99,41.0,57381.0,39.5644,39.5837,39.5644,39.574,57381.0
2023-12-28 14:30:00,41.01,41.01,40.99,41.0,88224.0,39.5837,39.5837,39.5644,39.574,88224.0
2023-12-28 14:35:00,40.99,41.01,40.99,41.0,54162.0,39.5644,39.5837,39.5644,39.574,54162.0
2023-12-28 14:40:00,41.01,41.02,41.0,41.01,134884.0,39.5837,39.5933,39.574,39.5837,134884.0
2023-12-28 14:45:00,41.02,41.03,41.0,41.02,148851.0,39.5933,39.603,39.574,39.5933,148851.0
2023-12-28 14:50:00,41.02,41.03,41.01,41.02,51555.0,39.5933,39.603,39.5837,39.5933,51555.0
2023-12-28 14:55:00,41.02,41.03,41.01,41.02,171825.0,39.5933,39.603,39.5837,39.5933,171825.0
2023-12-28 15:00:00,41.02,41.03,41.0,41.01,154454.0,39.5933,39.603,39.574,39.5837,154454.0
2023-12-28 15:05:00,41.01,41.01,41.0,41.0,80544.0,39.5837,39.5837,39.574,39.574,80544.0
2023-12-28 15:10:00,41.01,41.01,40.99,41.0,449074.0,39.5837,39.5837,39.5644,39.574,449074.0
2023-12-28 15:15:00,41.0,41.02,40.99,41.01,121405.0,39.574,39.5933,39.5644,39.5837,121405.0
2023-12-28 15:20:00,41.01,41.02,41.0,41.01,129587.0,39.5837,39.5933,39.574,39.5837,129587.0
2023-12-28 15:25:00,41.01,41.01,41.0,41.01,175735.0,39.5837,39.5837,39.574,39.5837,175735.0
2023-12-28 15:30:00,41.01,41.01,41.0,41.01,156697.0,39.5837,39.5837,39.574,39.5837,156697.0
2023-12-28 15:35:00,41.01,41.02,41.0,41.01,184857.0,39.5837,39.5933,39.574,39.5837,184857.0
2023-12-28 15:40:00,41.01,41.02,41.0,41.01,167003.0,39.5837,39.5933,39.574,39.5837,167003.0
2023-12-28 15:45:00,41.01,41.03,41.0,41.02,406056.0,39.5837,39.603,39.574,39.5933,406056.0
2023-12-28 15:50:00,41.02,41.03,41.0,41.01,205298.0,39.5933,39.603,39.574,39.5837,205298.0
2023-12-28 15:55:00,41.01,41.01,40.98,41.0,468267.0,39.5837,39.5837,39.5547,39.574,468267.0
2023-12-29 09:30:00,40.97,41.11,40.96,41.11,388697.0,39.5451,39.6802,39.5354,39.6802,388697.0
2023-12-29 09:35:00,41.11,41.16,41.1,41.15,172478.0,39.6802,39.7284,39.6705,39.7188,172478.0
2023-12-29 09:40:00,41.14,41.16,41.1,41.15,520893.0,39.7091,39.7284,39.6705,39.7188,520893.0
2023-12-29 09:45:00,41.15,41.18,41.14,41.16,137314.0,39.7188,39.7477,39.7091,39.7284,137314.0
2023-12-29 09:50:00,41.16,41.16,41.1,41.15,156560.0,39.7284,39.7284,39.6705,39.7188,156560.0
2023-12-29 09:55:00,41.15,41.19,41.14,41.18,64121.0,39.7188,39.7574,39.7091,39.7477,64121.0
2023-12-29 10:00:00,41.18,41.19,41.15,41.16,155899.0,39.7477,39.7574,39.7188,39.7284,155899.0
2023-12-29 10:05:00,41.15,41.17,41.13,41.13,71099.0,39.7188,39.7381,39.6995,39.6995,71099.0
2023-12-29 10:10:00,41.14,41.14,41.12,41.13,97858.0,39.7091,39.7091,39.6898,39.6995,97858.0
2023-12-29 10:15:00,41.13,41.16,41.12,41.16,165590.0,39.6995,39.7284,39.6898,39.7284,165590.0
2023-12-29 10:20:00,41.16,41.18,41.14,41.18,236710.0,39.7284,39.7477,39.7091,39.7477,236710.0
2023-12-29 10:25:00,41.18,41.23,41.17,41.23,330194.0,39.7477,39.796,39.7381,39.796,330194.0
2023-12-29 10:30:00,41.22,41.22,41.18,41.19,221603.0,39.7864,39.7864,39.7477,39.7574,221603.0
2023-12-29 10:35:00,41.19,41.2,41.18,41.2,61290.0,39.7574,39.7671,39.7477,39.7671,61290.0
2023-12-29 10:40:00,41.2,41.2,41.13,41.15,85995.0,39.7671,39.7671,39.6995,39.7188,85995.0
2023-12-29 10:45:00,41.14,41.16,41.1,41.11,71760.0,39.7091,39.7284,39.6705,39.6802,71760.0
2023-12-29 10:50:00,41.1,41.12,41.06,41.06,110649.0,39.6705,39.6898,39.6319,39.6319,110649.0
2023-12-29 10:55:00,41.06,41.1,41.06,41.08,93925.0,39.6319,39.6705,39.6319,39.6512,93925.0
2023-12-29 11:00:00,41.09,41.12,41.07,41.09,204296.0,39.6609,39.6898,39.6416,39.6609,204296.0
2023-12-29 11:05:00,41.09,41.09,41.06,41.08,82793.0,39.6609,39.6609,39.6319,39.6512,82793.0
2023-12-29 11:10:00,41.08,41.11,41.07,41.07,62558.0,39.6512,39.6802,39.6416,39.6416,62558.0
2023-12-29 11:15:00,41.07,41.08,41.04,41.05,85075.0,39.6416,39.6512,39.6126,39.6223,85075.0
2023-12-29 11:20:00,41.06,41.06,41.02,41.05,81998.0,39.6319,39.6319,39.5933,39.6223,81998.0
2023-12-29 11:25:00,41.04,41.04,41.0,41.01,107784.0,39.6126,39.6126,39.574,39.5837,107784.0
2023-12-29 11:30:00,41.01,41.06,41.01,41.05,81221.0,39.5837,39.6319,39.5837,39.6223,81221.0
2023-12-29 11:35:00,41.05,41.06,41.04,41.06,73110.0,39.6223,39.6319,39.6126,39.6319,73110.0
2023-12-29 11:40:00,41.05,41.06,41.05,41.05,37401.0,39.6223,39.6319,39.6223,39.6223,37401.0
2023-12-29 11:45:00,41.05,41.08,41.05,41.07,75018.0,39.6223,39.6512,39.6223,39.6416,75018.0
2023-12-29 11:50:00,41.08,41.08,41.05,41.07,110542.0,39.6512,39.6512,39.6223,39.6416,110542.0
2023-12-29 11:55:00,41.07,41.08,41.06,41.07,44107.0,39.6416,39.6512,39.6319,39.6416,44107.0
2023-12-29 12:00:00,41.07,41.1,41.06,41.09,30503.0,39.6416,39.6705,39.6319,39.6609,30503.0
2023-12-29 12:05:00,41.08,41.08,41.05,41.05,130959.0,39.6512,39.6512,39.6223,39.6223,130959.0
2023-12-29 12:10:00,41.05,41.08,41.05,41.05,204484.0,39.6223,39.6512,39.6223,39.6223,204484.0
2023-12-29 12:15:00,41.05,41.09,41.05,41.07,116365.0,39.6223,39.6609,39.6223,39.6416,116365.0
2023-12-29 12:20:00,41.08,41.09,41.06,41.07,114124.0,39.6512,39.6609,39.6319,39.6416,114124.0
2023-12-29 12:25:00,41.07,41.08,41.06,41.08,63458.0,39.6416,39.6512,39.6319,39.6512,63458.0
2023-12-29 12:30:00,41.08,41.09,41.07,41.08,157305.0,39.6512,39.6609,39.6416,39.6512,157305.0
2023-12-29 12:35:00,41.09,41.1,41.07,41.1,129197.0,39.6609,39.6705,39.6416,39.6705,129197.0
2023-12-29 12:40:00,41.09,41.11,41.08,41.1,70638.0,39.6609,39.6802,39.6512,39.6705,70638.0
2023-12-29 12:45:00,41.11,41.11,41.09,41.1,148308.0,39.6802,39.6802,39.6609,39.6705,148308.0
2023-12-29 12:50:00,41.09,41.11,41.09,41.1,39335.0,39.6609,39.6802,39.6609,39.6705,39335.0
2023-12-29 12:55:00,41.1,41.12,41.1,41.12,79378.0,39.6705,39.6898,39.6705,39.6898,79378.0
2023-12-29 13:00:00,41.12,41.12,41.08,41.1,111802.0,39.6898,39.6898,39.6512,39.6705,111802.0
2023-12-29 13:05:00,41.1,41.12,41.1,41.11,45735.0,39.6705,39.6898,39.6705,39.6802,45735.0
2023-12-29 13:10:00,41.11,41.13,41.1,41.12,111064.0,39.6802,39.6995,39.6705,39.6898,111064.0
2023-12-29 13:15:00,41.11,41.12,41.09,41.11,217579.0,39.6802,39.6898,39.6609,39.6802,217579.0
2023-12-29 13:20:00,41.1,41.11,41.08,41.09,180568.0,39.6705,39.6802,39.6512,39.6609,180568.0
2023-12-29 13:25:00,41.09,41.1,41.08,41.09,48794.0,39.6609,39.6705,39.6512,39.6609,48794.0
2023-12-29 13:30:00,41.09,41.1,41.08,41.09,47153.0,39.6609,39.6705,39.6512,39.6609,47153.0
2023-12-29 13:35:00,41.1,41.11,41.09,41.1,76905.0,39.6705,39.6802,39.6609,39.6705,76905.0
2023-12-29 13:40:00,41.1,41.12,41.09,41.11,50958.0,39.6705,39.6898,39.6609,39.6802,50958.0
2023-12-29 13:45:00,41.12,41.12,41.1,41.12,52495.0,39.6898,39.6898,39.6705,39.6898,52495.0
2023-12-29 13:50:00,41.12,41.12,41.09,41.1,236886.0,39.6898,39.6898,39.6609,39.6705,236886.0
2023-12-29 13:55:00,41.09,41.11,41.09,41.11,47435.0,39.6609,39.6802,39.6609,39.6802,47435.0
2023-12-29 14:00:00,41.11,41.12,41.1,41.1,434985.0,39.6802,39.6898,39.6705,39.6705,434985.0
2023-12-29 14:05:00,41.11,41.13,41.1,41.13,98278.0,39.6802,39.6995,39.6705,39.6995,98278.0
2023-12-29 14:10:00,41.13,41.13,41.11,41.12,166647.0,39.6995,39.6995,39.6802,39.6898,166647.0
2023-12-29 14:15:00,41.12,41.13,41.11,41.13,64454.0,39.6898,39.6995,39.6802,39.6995,64454.0
2023-12-29 14:20:00,41.13,41.13,41.11,41.12,97612.0,39.6995,39.6995,39.6802,39.6898,97612.0
2023-12-29 14:25:00,41.11,41.12,41.09,41.09,108577.0,39.6802,39.6898,39.6609,39.6609,108577.0
2023-12-29 14:30:00,41.09,41.11,41.09,41.11,231677.0,39.6609,39.6802,39.6609,39.6802,231677.0
2023-12-29 14:35:00,41.11,41.12,41.1,41.11,58121.0,39.6802,39.6898,39.6705,39.6802,58121.0
2023-12-29 14:40:00,41.12,41.12,41.1,41.11,42822.0,39.6898,39.6898,39.6705,39.6802,42822.0
2023-12-29 14:45:00,41.11,41.13,41.1,41.13,148628.0,39.6802,39.6995,39.6705,39.6995,148628.0
2023-12-29 14:50:00,41.13,41.13,41.12,41.13,91152.0,39.6995,39.6995,39.6898,39.6995,91152.0
2023-12-29 14:55:00,41.13,41.13,41.12,41.13,48139.0,39.6995,39.6995,39.6898,39.6995,48139.0
2023-12-29 15:00:00,41.13,41.13,41.12,41.13,69644.0,39.6995,39.6995,39.6898,39.6995,69644.0
2023-12-29 15:05:00,41.12,41.15,41.12,41.15,110731.0,39.6898,39.7188,39.6898,39.7188,110731.0
2023-12-29 15:10:00,41.15,41.15,41.14,41.15,79931.0,39.7188,39.7188,39.7091,39.7188,79931.0
2023-12-29 15:15:00,41.15,41.15,41.13,41.14,70204.0,39.7188,39.7188,39.6995,39.7091,70204.0
2023-12-29 15:20:00,41.14,41.15,41.13,41.14,59785.0,39.7091,39.7188,39.6995,39.7091,59785.0
2023-12-29 15:25:00,41.15,41.16,41.14,41.16,59557.0,39.7188,39.7284,39.7091,39.7284,59557.0
2023-12-29 15:30:00,41.16,41.16,41.13,41.13,90595.0,39.7284,39.7284,39.6995,39.6995,90595.0
2023-12-29 15:35:00,41.13,41.14,41.12,41.13,59382.0,39.6995,39.7091,39.6898,39.6995,59382.0
2023-12-29 15:40:00,41.13,41.13,41.12,41.12,52987.0,39.6995,39.6995,39.6898,39.6898,52987.0
2023-12-29 15:45:00,41.12,41.13,41.11,41.13,127193.0,39.6898,39.6995,39.6802,39.6995,127193.0
2023-12-29 15:50:00,41.12,41.12,41.09,41.09,313401.0,39.6898,39.6898,39.6609,39.6609,313401.0
2023-12-29 15:55:00,41.09,41.11,41.08,41.11,481873.0,39.6609,39.6802,39.6512,39.6802,481873.0
2024-01-02 09:30:00,40.73,40.76,40.67,40.69,528747.0,39.3134,39.3424,39.2555,39.2748,528747.0
2024-01-02 09:35:00,40.69,40.75,40.69,40.7,206828.0,39.2748,39.3327,39.2748,39.2844,206828.0
2024-01-02 09:40:00,40.7,40.72,40.66,40.69,186508.0,39.2844,39.3037,39.2458,39.2748,186508.0
2024-01-02 09:45:00,40.69,40.74,40.67,40.69,281396.0,39.2748,39.323,39.2555,39.2748,281396.0
2024-01-02 09:50:00,40.68,40.78,40.68,40.75,193866.0,39.2651,39.3617,39.2651,39.3327,193866.0
2024-01-02 09:55:00,40.74,40.81,40.73,40.8,231822.0,39.323,39.3906,39.3134,39.381,231822.0
2024-01-02 10:00:00,40.8,40.83,40.79,40.82,290414.0,39.381,39.4099,39.3713,39.4003,290414.0
2024-01-02 10:05:00,40.82,40.82,40.76,40.78,163108.0,39.4003,39.4003,39.3424,39.3617,163108.0
2024-01-02 10:10:00,40.79,40.79,40.74,40.75,313216.0,39.3713,39.3713,39.323,39.3327,313216.0
2024-01-02 10:15:00,40.75,40.76,40.7,40.71,175236.0,39.3327,39.3424,39.2844,39.2941,175236.0
2024-01-02 10:20:00,40.7,40.72,40.69,40.71,151827.0,39.2844,39.3037,39.2748,39.2941,151827.0
2024-01-02 10:25:00,40.71,40.71,40.64,40.66,222644.0,39.2941,39.2941,39.2265,39.2458,222644.0
2024-01-02 10:30:00,40.65,40.65,40.6,40.64,110512.0,39.2362,39.2362,39.1879,39.2265,110512.0
2024-01-02 10:35:00,40.63,40.64,40.59,40.61,239844.0,39.2169,39.2265,39.1783,39.1976,239844.0
2024-01-02 10:40:00,40.61,40.67,40.6,40.65,274577.0,39.1976,39.2555,39.1879,39.2362,274577.0
2024-01-02 10:45:00,40.64,40.66,40.61,40.62,172809.0,39.2265,39.2458,39.1976,39.2072,172809.0
2024-01-02 10:50:00,40.62,40.66,40.61,40.64,249815.0,39.2072,39.2458,39.1976,39.2265,249815.0
2024-01-02 10:55:00,40.64,40.66,40.63,40.65,118768.0,39.2265,39.2458,39.2169,39.2362,118768.0
2024-01-02 11:00:00,40.65,40.69,40.65,40.69,123034.0,39.2362,39.2748,39.2362,39.2748,123034.0
2024-01-02 11:05:00,40.69,40.72,40.67,40.71,89886.0,39.2748,39.3037,39.2555,39.2941,89886.0
2024-01-02 11:10:00,40.72,40.76,40.7,40.71,235664.0,39.3037,39.3424,39.2844,39.2941,235664.0
2024-01-02 11:15:00,40.72,40.73,40.69,40.71,101575.0,39.3037,39.3134,39.2748,39.2941,101575.0
2024-01-02 11:20:00,40.71,40.71,40.68,40.71,228976.0,39.2941,39.2941,39.2651,39.2941,228976.0
2024-01-02 11:25:00,40.71,40.72,40.69,40.7,160983.0,39.2941,39.3037,39.2748,39.2844,160983.0
2024-01-02 11:30:00,40.71,40.71,40.68,40.7,178039.0,39.2941,39.2941,39.2651,39.2844,178039.0
2024-01-02 11:35:00,40.7,40.71,40.67,40.68,116930.0,39.2844,39.2941,39.2555,39.2651,116930.0
2024-01-02 11:40:00,40.69,40.7,40.68,40.7,157887.0,39.2748,39.2844,39.2651,39.2844,157887.0
2024-01-02 11:45:00,40.7,40.73,40.69,40.73,42758.0,39.2844,39.3134,39.2748,39.3134,42758.0
2024-01-02 11:50:00,40.73,40.74,40.71,40.73,49692.0,39.3134,39.323,39.2941,39.3134,49692.0
2024-01-02 11:55:00,40.73,40.74,40.71,40.74,183989.0,39.3134,39.323,39.2941,39.323,183989.0
2024-01-02 12:00:00,40.73,40.74,40.72,40.73,41955.0,39.3134,39.323,39.3037,39.3134,41955.0
2024-01-02 12:05:00,40.73,40.73,40.71,40.72,335245.0,39.3134,39.3134,39.2941,39.3037,335245.0
2024-01-02 12:10:00,40.71,40.73,40.7,40.73,48353.0,39.2941,39.3134,39.2844,39.3134,48353.0
2024-01-02 12:15:00,40.72,40.72,40.69,40.71,200558.0,39.3037,39.3037,39.2748,39.2941,200558.0
2024-01-02 12:20:00,40.71,40.72,40.7,40.72,127297.0,39.2941,39.3037,39.2844,39.3037,127297.0
2024-01-02 12:25:00,40.72,40.73,40.71,40.72,93292.0,39.3037,39.3134,39.2941,39.3037,93292.0
2024-01-02 12:30:00,40.72,40.73,40.71,40.72,93065.0,39.3037,39.3134,39.2941,39.3037,93065.0
2024-01-02 12:35:00,40.73,40.74,40.72,40.73,61703.0,39.3134,39.323,39.3037,39.3134,61703.0
2024-01-02 12:40:00,40.73,40.75,40.73,40.73,209995.0,39.3134,39.3327,39.3134,39.3134,209995.0
2024-01-02 12:45:00,40.73,40.74,40.7,40.71,54604.0,39.3134,39.323,39.2844,39.2941,54604.0
2024-01-02 12:50:00,40.71,40.72,40.69,40.7,53343.0,39.2941,39.3037,39.2748,39.2844,53343.0
2024-01-02 12:55:00,40.7,40.7,40.68,40.7,82515.0,39.2844,39.2844,39.2651,39.2844,82515.0
2024-01-02 13:00:00,40.69,40.69,40.67,40.67,45960.0,39.2748,39.2748,39.2555,39.2555,45960.0
2024-01-02 13:05:00,40.68,40.68,40.64,40.65,45354.0,39.2651,39.2651,39.2265,39.2362,45354.0
2024-01-02 13:10:00,40.65,40.68,40.64,40.68,65141.0,39.2362,39.2651,39.2265,39.2651,65141.0
2024-01-02 13:15:00,40.68,40.68,40.65,40.68,85706.0,39.2651,39.2651,39.2362,39.2651,85706.0
2024-01-02 13:20:00,40.67,40.69,40.67,40.68,47837.0,39.2555,39.2748,39.2555,39.2651,47837.0
2024-01-02 13:25:00,40.67,40.69,40.67,40.67,26501.0,39.2555,39.2748,39.2555,39.2555,26501.0
2024-01-02 13:30:00,40.67,40.67,40.66,40.67,52763.0,39.2555,39.2555,39.2458,39.2555,52763.0
2024-01-02 13:35:00,40.67,40.68,40.65,40.66,52184.0,39.2555,39.2651,39.2362,39.2458,52184.0
2024-01-02 13:40:00,40.65,40.66,40.63,40.66,54248.0,39.2362,39.2458,39.2169,39.2458,54248.0
2024-01-02 13:45:00,40.65,40.65,40.63,40.64,45280.0,39.2362,39.2362,39.2169,39.2265,45280.0
2024-01-02 13:50:00,40.64,40.64,40.62,40.63,138933.0,39.2265,39.2265,39.2072,39.2169,138933.0
2024-01-02 13:55:00,40.63,40.63,40.6,40.6,88852.0,39.2169,39.2169,39.1879,39.1879,88852.0
2024-01-02 14:00:00,40.6,40.61,40.58,40.59,135511.0,39.1879,39.1976,39.1686,39.1783,135511.0
2024-01-02 14:05:00,40.59,40.59,40.55,40.57,151560.0,39.1783,39.1783,39.1397,39.159,151560.0
2024-01-02 14:10:00,40.58,40.61,40.58,40.59,40008.0,39.1686,39.1976,39.1686,39.1783,40008.0
2024-01-02 14:15:00,40.59,40.6,40.58,40.59,37108.0,39.1783,39.1879,39.1686,39.1783,37108.0
2024-01-02 14:20:00,40.59,40.6,40.57,40.58,84210.0,39.1783,39.1879,39.159,39.1686,84210.0
2024-01-02 14:25:00,40.58,40.6,40.57,40.6,60327.0,39.1686,39.1879,39.159,39.1879,60327.0
2024-01-02 14:30:00,40.59,40.6,40.56,40.57,222573.0,39.1783,39.1879,39.1493,39.159,222573.0
2024-01-02 14:35:00,40.58,40.59,40.57,40.58,141644.0,39.1686,39.1783,39.159,39.1686,141644.0
2024-01-02 14:40:00,40.58,40.59,40.56,40.59,80119.0,39.1686,39.1783,39.1493,39.1783,80119.0
2024-01-02 14:45:00,40.59,40.59,40.57,40.58,80945.0,39.1783,39.1783,39.159,39.1686,80945.0
2024-01-02 14:50:00,40.58,40.58,40.56,40.57,109689.0,39.1686,39.1686,39.1493,39.159,109689.0
2024-01-02 14:55:00,40.56,40.57,40.55,40.56,71914.0,39.1493,39.159,39.1397,39.1493,71914.0
2024-01-02 15:00:00,40.56,40.57,40.53,40.54,202095.0,39.1493,39.159,39.1204,39.13,202095.0
2024-01-02 15:05:00,40.54,40.56,40.53,40.55,78677.0,39.13,39.1493,39.1204,39.1397,78677.0
2024-01-02 15:10:00,40.55,40.56,40.54,40.55,207673.0,39.1397,39.1493,39.13,39.1397,207673.0
2024-01-02 15:15:00,40.54,40.56,40.53,40.56,103836.0,39.13,39.1493,39.1204,39.1493,103836.0
2024-01-02 15:20:00,40.55,40.56,40.54,40.55,79050.0,39.1397,39.1493,39.13,39.1397,79050.0
2024-01-02 15:25:00,40.56,40.56,40.54,40.55,55510.0,39.1493,39.1493,39.13,39.1397,55510.0
2024-01-02 15:30:00,40.55,40.57,40.54,40.55,240071.0,39.1397,39.159,39.13,39.1397,240071.0
2024-01-02 15:35:00,40.55,40.56,40.54,40.55,125970.0,39.1397,39.1493,39.13,39.1397,125970.0
2024-01-02 15:40:00,40.55,40.56,40.54,40.55,113746.0,39.1397,39.1493,39.13,39.1397,113746.0
2024-01-02 15:45:00,40.55,40.57,40.55,40.57,98118.0,39.1397,39.159,39.1397,39.159,98118.0
2024-01-02 15:50:00,40.57,40.6,40.56,40.59,94838.0,39.159,39.1879,39.1493,39.1783,94838.0
2024-01-02 15:55:00,40.59,40.62,40.58,40.61,364544.0,39.1783,39.2072,39.1686,39.1976,364544.0
2024-01-03 09:30:00,40.36,40.36,40.29,40.32,289597.0,38.9563,38.9563,38.8887,38.9177,289597.0
2024-01-03 09:35:00,40.32,40.43,40.3,40.4,130706.0,38.9177,39.0238,38.8984,38.9949,130706.0
2024-01-03 09:40:00,40.39,40.43,40.38,40.38,89661.0,38.9852,39.0238,38.9756,38.9756,89661.0
2024-01-03 09:45:00,40.39,40.44,40.37,40.44,102704.0,38.9852,39.0335,38.9659,39.0335,102704.0
2024-01-03 09:50:00,40.44,40.49,40.43,40.44,88023.0,39.0335,39.0817,39.0238,39.0335,88023.0
2024-01-03 09:55:00,40.45,40.46,40.41,40.45,96645.0,39.0431,39.0528,39.0045,39.0431,96645.0
2024-01-03 10:00:00,40.45,40.56,40.44,40.54,409922.0,39.0431,39.1493,39.0335,39.13,409922.0
2024-01-03 10:05:00,40.55,40.56,40.48,40.48,154768.0,39.1397,39.1493,39.0721,39.0721,154768.0
2024-01-03 10:10:00,40.49,40.5,40.42,40.43,213029.0,39.0817,39.0914,39.0142,39.0238,213029.0
2024-01-03 10:15:00,40.43,40.44,40.4,40.44,129183.0,39.0238,39.0335,38.9949,39.0335,129183.0
2024-01-03 10:20:00,40.44,40.45,40.39,40.45,121104.0,39.0335,39.0431,38.9852,39.0431,121104.0
2024-01-03 10:25:00,40.45,40.49,40.45,40.47,192104.0,39.0431,39.0817,39.0431,39.0624,192104.0
2024-01-03 10:30:00,40.46,40.48,40.43,40.45,71076.0,39.0528,39.0721,39.0238,39.0431,71076.0
2024-01-03 10:35:00,40.44,40.46,40.4,40.41,149026.0,39.0335,39.0528,38.9949,39.0045,149026.0
2024-01-03 10:40:00,40.4,40.44,40.39,40.42,133083.0,38.9949,39.0335,38.9852,39.0142,133083.0
2024-01-03 10:45:00,40.42,40.42,40.39,40.4,91303.0,39.0142,39.0142,38.9852,38.9949,91303.0
2024-01-03 10:50:00,40.39,40.43,40.39,40.41,126085.0,38.9852,39.0238,38.9852,39.0045,126085.0
2024-01-03 10:55:00,40.41,40.45,40.4,40.44,55235.0,39.0045,39.0431,38.9949,39.0335,55235.0
2024-01-03 11:00:00,40.44,40.48,40.44,40.47,110828.0,39.0335,39.0721,39.0335,39.0624,110828.0
2024-01-03 11:05:00,40.47,40.48,40.46,40.48,132156.0,39.0624,39.0721,39.0528,39.0721,132156.0
2024-01-03 11:10:00,40.48,40.5,40.47,40.49,88871.0,39.0721,39.0914,39.0624,39.0817,88871.0
2024-01-03 11:15:00,40.5,40.5,40.46,40.47,60073.0,39.0914,39.0914,39.0528,39.0624,60073.0
2024-01-03 11:20:00,40.47,40.49,40.46,40.48,49764.0,39.0624,39.0817,39.0528,39.0721,49764.0
2024-01-03 11:25:00,40.47,40.51,40.47,40.48,50431.0,39.0624,39.101,39.0624,39.0721,50431.0
2024-01-03 11:30:00,40.49,40.51,40.48,40.5,64081.0,39.0817,39.101,39.0721,39.0914,64081.0
2024-01-03 11:35:00,40.5,40.5,40.48,40.48,63372.0,39.0914,39.0914,39.0721,39.0721,63372.0
2024-01-03 11:40:00,40.48,40.48,40.46,40.48,59839.0,39.0721,39.0721,39.0528,39.0721,59839.0
2024-01-03 11:45:00,40.48,40.49,40.47,40.49,41261.0,39.0721,39.0817,39.0624,39.0817,41261.0
2024-01-03 11:50:00,40.49,40.49,40.47,40.48,38782.0,39.0817,39.0817,39.0624,39.0721,38782.0
2024-01-03 11:55:00,40.47,40.48,40.45,40.46,49439.0,39.0624,39.0721,39.0431,39.0528,49439.0
2024-01-03 12:00:00,40.47,40.48,40.45,40.47,81163.0,39.0624,39.0721,39.0431,39.0624,81163.0
2024-01-03 12:05:00,40.48,40.48,40.45,40.46,67731.0,39.0721,39.0721,39.0431,39.0528,67731.0
2024-01-03 12:10:00,40.46,40.46,40.44,40.45,91941.0,39.0528,39.0528,39.0335,39.0431,91941.0
2024-01-03 12:15:00,40.45,40.46,40.44,40.45,61428.0,39.0431,39.0528,39.0335,39.0431,61428.0
2024-01-03 12:20:00,40.45,40.46,40.44,40.46,54850.0,39.0431,39.0528,39.0335,39.0528,54850.0
2024-01-03 12:25:00,40.45,40.48,40.45,40.48,33263.0,39.0431,39.0721,39.0431,39.0721,33263.0
2024-01-03 12:30:00,40.47,40.49,40.47,40.48,83515.0,39.0624,39.0817,39.0624,39.0721,83515.0
2024-01-03 12:35:00,40.48,40.49,40.47,40.49,24663.0,39.0721,39.0817,39.0624,39.0817,24663.0
2024-01-03 12:40:00,40.49,40.5,40.48,40.48,110479.0,39.0817,39.0914,39.0721,39.0721,110479.0
2024-01-03 12:45:00,40.49,40.5,40.48,40.5,49343.0,39.0817,39.0914,39.0721,39.0914,49343.0
2024-01-03 12:50:00,40.5,40.5,40.48,40.48,56975.0,39.0914,39.0914,39.0721,39.0721,56975.0
2024-01-03 12:55:00,40.49,40.54,40.48,40.54,214421.0,39.0817,39.13,39.0721,39.13,214421.0
2024-01-03 13:00:00,40.54,40.56,40.52,40.55,150588.0,39.13,39.1493,39.1107,39.1397,150588.0
2024-01-03 13:05:00,40.55,40.55,40.53,40.55,55802.0,39.1397,39.1397,39.1204,39.1397,55802.0
2024-01-03 13:10:00,40.55,40.56,40.54,40.55,140563.0,39.1397,39.1493,39.13,39.1397,140563.0
2024-01-03 13:15:00,40.55,40.57,40.54,40.56,93931.0,39.1397,39.159,39.13,39.1493,93931.0
2024-01-03 13:20:00,40.55,40.57,40.54,40.55,92492.0,39.1397,39.159,39.13,39.1397,92492.0
2024-01-03 13:25:00,40.56,40.56,40.54,40.54,30605.0,39.1493,39.1493,39.13,39.13,30605.0
2024-01-03 13:30:00,40.55,40.55,40.51,40.51,74050.0,39.1397,39.1397,39.101,39.101,74050.0
2024-01-03 13:35:00,40.52,40.54,40.51,40.52,146344.0,39.1107,39.13,39.101,39.1107,146344.0
2024-01-03 13:40:00,40.53,40.53,40.51,40.52,65388.0,39.1204,39.1204,39.101,39.1107,65388.0
2024-01-03 13:45:00,40.52,40.53,40.51,40.53,122117.0,39.1107,39.1204,39.101,39.1204,122117.0
2024-01-03 13:50:00,40.53,40.54,40.52,40.52,62497.0,39.1204,39.13,39.1107,39.1107,62497.0
2024-01-03 13:55:00,40.52,40.53,40.51,40.52,74145.0,39.1107,39.1204,39.101,39.1107,74145.0
2024-01-03 14:00:00,40.52,40.56,40.46,40.46,163778.0,39.1107,39.1493,39.0528,39.0528,163778.0
2024-01-03 14:05:00,40.47,40.49,40.43,40.48,95456.0,39.0624,39.0817,39.0238,39.0721,95456.0
2024-01-03 14:10:00,40.47,40.49,40.44,40.45,231097.0,39.0624,39.0817,39.0335,39.0431,231097.0
2024-01-03 14:15:00,40.45,40.49,40.44,40.48,173556.0,39.0431,39.0817,39.0335,39.0721,173556.0
2024-01-03 14:20:00,40.47,40.49,40.46,40.49,53196.0,39.0624,39.0817,39.0528,39.0817,53196.0
2024-01-03 14:25:00,40.5,40.6,40.49,40.59,159266.0,39.0914,39.1879,39.0817,39.1783,159266.0
2024-01-03 14:30:00,40.59,40.61,40.54,40.56,260701.0,39.1783,39.1976,39.13,39.1493,260701.0
2024-01-03 14:35:00,40.55,40.57,40.53,40.54,122278.0,39.1397,39.159,39.1204,39.13,122278.0
2024-01-03 14:40:00,40.55,40.58,40.53,40.57,217394.0,39.1397,39.1686,39.1204,39.159,217394.0
2024-01-03 14:45:00,40.57,40.58,40.54,40.55,88745.0,39.159,39.1686,39.13,39.1397,88745.0
2024-01-03 14:50:00,40.55,40.55,40.52,40.53,137071.0,39.1397,39.1397,39.1107,39.1204,137071.0
2024-01-03 14:55:00,40.54,40.55,40.53,40.54,97813.0,39.13,39.1397,39.1204,39.13,97813.0
2024-01-03 15:00:00,40.54,40.54,40.5,40.52,162807.0,39.13,39.13,39.0914,39.1107,162807.0
2024-01-03 15:05:00,40.52,40.52,40.49,40.5,99213.0,39.1107,39.1107,39.0817,39.0914,99213.0
2024-01-03 15:10:00,40.5,40.5,40.48,40.5,154503.0,39.0914,39.0914,39.0721,39.0914,154503.0
2024-01-03 15:15:00,40.5,40.5,40.47,40.49,255195.0,39.0914,39.0914,39.0624,39.0817,255195.0
2024-01-03 15:20:00,40.48,40.51,40.47,40.49,171623.0,39.0721,39.101,39.0624,39.0817,171623.0
2024-01-03 15:25:00,40.48,40.49,40.47,40.48,169212.0,39.0721,39.0817,39.0624,39.0721,169212.0
2024-01-03 15:30:00,40.49,40.52,40.48,40.52,102636.0,39.0817,39.1107,39.0721,39.1107,102636.0
2024-01-03 15:35:00,40.52,40.52,40.49,40.51,142206.0,39.1107,39.1107,39.0817,39.101,142206.0
2024-01-03 15:40:00,40.51,40.52,40.5,40.5,213146.0,39.101,39.1107,39.0914,39.0914,213146.0
2024-01-03 15:45:00,40.51,40.53,40.5,40.51,178755.0,39.101,39.1204,39.0914,39.101,178755.0
2024-01-03 15:50:00,40.52,40.52,40.48,40.48,109784.0,39.1107,39.1107,39.0721,39.0721,109784.0
2024-01-03 15:55:00,40.49,40.51,40.48,40.51,219759.0,39.0817,39.101,39.0721,39.101,219759.0
2024-01-04 09:30:00,40.48,40.53,40.4,40.5,292218.0,39.0721,39.1204,38.9949,39.0914,292218.0
2024-01-04 09:35:00,40.51,40.52,40.49,40.51,133140.0,39.101,39.1107,39.0817,39.101,133140.0
2024-01-04 09:40:00,40.51,40.52,40.46,40.52,93520.0,39.101,39.1107,39.0528,39.1107,93520.0
2024-01-04 09:45:00,40.52,40.52,40.45,40.46,171190.0,39.1107,39.1107,39.0431,39.0528,171190.0
2024-01-04 09:50:00,40.46,40.51,40.46,40.51,56983.0,39.0528,39.101,39.0528,39.101,56983.0
2024-01-04 09:55:00,40.51,40.53,40.5,40.52,54552.0,39.101,39.1204,39.0914,39.1107,54552.0
2024-01-04 10:00:00,40.52,40.59,40.51,40.57,185534.0,39.1107,39.1783,39.101,39.159,185534.0
2024-01-04 10:05:00,40.58,40.59,40.54,40.56,91885.0,39.1686,39.1783,39.13,39.1493,91885.0
2024-01-04 10:10:00,40.57,40.57,40.54,40.57,91413.0,39.159,39.159,39.13,39.159,91413.0
2024-01-04 10:15:00,40.56,40.59,40.56,40.56,215797.0,39.1493,39.1783,39.1493,39.1493,215797.0
2024-01-04 10:20:00,40.56,40.56,40.53,40.55,81936.0,39.1493,39.1493,39.1204,39.1397,81936.0
2024-01-04 10:25:00,40.54,40.57,40.53,40.55,170604.0,39.13,39.159,39.1204,39.1397,170604.0
2024-01-04 10:30:00,40.56,40.59,40.54,40.57,95396.0,39.1493,39.1783,39.13,39.159,95396.0
2024-01-04 10:35:00,40.57,40.58,40.55,40.57,118534.0,39.159,39.1686,39.1397,39.159,118534.0
2024-01-04 10:40:00,40.56,40.58,40.54,40.57,62071.0,39.1493,39.1686,39.13,39.159,62071.0
2024-01-04 10:45:00,40.56,40.6,40.56,40.59,95476.0,39.1493,39.1879,39.1493,39.1783,95476.0
2024-01-04 10:50:00,40.59,40.59,40.54,40.57,56665.0,39.1783,39.1783,39.13,39.159,56665.0
2024-01-04 10:55:00,40.57,40.57,40.55,40.55,77347.0,39.159,39.159,39.1397,39.1397,77347.0
2024-01-04 11:00:00,40.56,40.58,40.54,40.55,75093.0,39.1493,39.1686,39.13,39.1397,75093.0
2024-01-04 11:05:00,40.55,40.58,40.54,40.57,83929.0,39.1397,39.1686,39.13,39.159,83929.0
2024-01-04 11:10:00,40.56,40.6,40.56,40.6,162125.0,39.1493,39.1879,39.1493,39.1879,162125.0
2024-01-04 11:15:00,40.59,40.62,40.59,40.59,65690.0,39.1783,39.2072,39.1783,39.1783,65690.0
2024-01-04 11:20:00,40.58,40.61,40.58,40.61,68281.0,39.1686,39.1976,39.1686,39.1976,68281.0
2024-01-04 11:25:00,40.6,40.62,40.59,40.59,77251.0,39.1879,39.2072,39.1783,39.1783,77251.0
2024-01-04 11:30:00,40.59,40.61,40.57,40.59,51867.0,39.1783,39.1976,39.159,39.1783,51867.0
2024-01-04 11:35:00,40.59,40.61,40.58,40.59,45101.0,39.1783,39.1976,39.1686,39.1783,45101.0
2024-01-04 11:40:00,40.59,40.59,40.56,40.58,77633.0,39.1783,39.1783,39.1493,39.1686,77633.0
2024-01-04 11:45:00,40.58,40.59,40.55,40.56,55412.0,39.1686,39.1783,39.1397,39.1493,55412.0
2024-01-04 11:50:00,40.55,40.56,40.53,40.55,41793.0,39.1397,39.1493,39.1204,39.1397,41793.0
2024-01-04 11:55:00,40.55,40.56,40.53,40.54,1348436.0,39.1397,39.1493,39.1204,39.13,1348436.0
2024-01-04 12:00:00,40.54,40.54,40.49,40.52,216258.0,39.13,39.13,39.0817,39.1107,216258.0
2024-01-04 12:05:00,40.52,40.53,40.5,40.51,79162.0,39.1107,39.1204,39.0914,39.101,79162.0
2024-01-04 12:10:00,40.5,40.52,40.5,40.52,295814.0,39.0914,39.1107,39.0914,39.1107,295814.0
2024-01-04 12:15:00,40.52,40.53,40.5,40.52,252809.0,39.1107,39.1204,39.0914,39.1107,252809.0
2024-01-04 12:20:00,40.52,40.53,40.5,40.51,162479.0,39.1107,39.1204,39.0914,39.101,162479.0
2024-01-04 12:25:00,40.51,40.52,40.5,40.51,233121.0,39.101,39.1107,39.0914,39.101,233121.0
2024-01-04 12:30:00,40.51,40.51,40.48,40.49,149901.0,39.101,39.101,39.0721,39.0817,149901.0
2024-01-04 12:35:00,40.48,40.5,40.47,40.49,156477.0,39.0721,39.0914,39.0624,39.0817,156477.0
2024-01-04 12:40:00,40.49,40.5,40.45,40.46,278608.0,39.0817,39.0914,39.0431,39.0528,278608.0
2024-01-04 12:45:00,40.45,40.46,40.44,40.44,100682.0,39.0431,39.0528,39.0335,39.0335,100682.0
2024-01-04 12:50:00,40.45,40.46,40.44,40.46,94686.0,39.0431,39.0528,39.0335,39.0528,94686.0
2024-01-04 12:55:00,40.46,40.46,40.44,40.46,207126.0,39.0528,39.0528,39.0335,39.0528,207126.0
2024-01-04 13:00:00,40.46,40.46,40.44,40.45,35298.0,39.0528,39.0528,39.0335,39.0431,35298.0
2024-01-04 13:05:00,40.45,40.46,40.45,40.46,82731.0,39.0431,39.0528,39.0431,39.0528,82731.0
2024-01-04 13:10:00,40.46,40.46,40.44,40.46,92727.0,39.0528,39.0528,39.0335,39.0528,92727.0
2024-01-04 13:15:00,40.45,40.46,40.43,40.45,48441.0,39.0431,39.0528,39.0238,39.0431,48441.0
2024-01-04 13:20:00,40.45,40.46,40.44,40.45,27482.0,39.0431,39.0528,39.0335,39.0431,27482.0
2024-01-04 13:25:00,40.45,40.47,40.44,40.46,43654.0,39.0431,39.0624,39.0335,39.0528,43654.0
2024-01-04 13:30:00,40.46,40.48,40.45,40.47,38385.0,39.0528,39.0721,39.0431,39.0624,38385.0
2024-01-04 13:35:00,40.46,40.47,40.44,40.46,70604.0,39.0528,39.0624,39.0335,39.0528,70604.0
2024-01-04 13:40:00,40.46,40.47,40.45,40.45,17808.0,39.0528,39.0624,39.0431,39.0431,17808.0
2024-01-04 13:45:00,40.46,40.46,40.44,40.45,24658.0,39.0528,39.0528,39.0335,39.0431,24658.0
2024-01-04 13:50:00,40.46,40.47,40.44,40.45,67122.0,39.0528,39.0624,39.0335,39.0431,67122.0
2024-01-04 13:55:00,40.44,40.46,40.43,40.45,73556.0,39.0335,39.0528,39.0238,39.0431,73556.0
2024-01-04 14:00:00,40.45,40.45,40.43,40.44,142973.0,39.0431,39.0431,39.0238,39.0335,142973.0
2024-01-04 14:05:00,40.44,40.44,40.43,40.43,72351.0,39.0335,39.0335,39.0238,39.0238,72351.0
2024-01-04 14:10:00,40.44,40.45,40.41,40.45,51624.0,39.0335,39.0431,39.0045,39.0431,51624.0
2024-01-04 14:15:00,40.45,40.46,40.44,40.46,66021.0,39.0431,39.0528,39.0335,39.0528,66021.0
2024-01-04 14:20:00,40.45,40.47,40.44,40.45,67710.0,39.0431,39.0624,39.0335,39.0431,67710.0
2024-01-04 14:25:00,40.45,40.46,40.44,40.45,47721.0,39.0431,39.0528,39.0335,39.0431,47721.0
2024-01-04 14:30:00,40.45,40.45,40.43,40.44,120973.0,39.0431,39.0431,39.0238,39.0335,120973.0
2024-01-04 14:35:00,40.44,40.45,40.43,40.45,61386.0,39.0335,39.0431,39.0238,39.0431,61386.0
2024-01-04 14:40:00,40.45,40.45,40.42,40.43,89079.0,39.0431,39.0431,39.0142,39.0238,89079.0
2024-01-04 14:45:00,40.43,40.46,40.42,40.46,97010.0,39.0238,39.0528,39.0142,39.0528,97010.0
2024-01-04 14:50:00,40.46,40.49,40.45,40.48,81391.0,39.0528,39.0817,39.0431,39.0721,81391.0
2024-01-04 14:55:00,40.48,40.49,40.47,40.47,79666.0,39.0721,39.0817,39.0624,39.0624,79666.0
2024-01-04 15:00:00,40.47,40.48,40.47,40.47,116664.0,39.0624,39.0721,39.0624,39.0624,116664.0
2024-01-04 15:05:00,40.48,40.5,40.47,40.49,88306.0,39.0721,39.0914,39.0624,39.0817,88306.0
2024-01-04 15:10:00,40.49,40.49,40.47,40.47,77284.0,39.0817,39.0817,39.0624,39.0624,77284.0
2024-01-04 15:15:00,40.47,40.48,40.44,40.45,80726.0,39.0624,39.0721,39.0335,39.0431,80726.0
2024-01-04 15:20:00,40.46,40.46,40.44,40.45,130962.0,39.0528,39.0528,39.0335,39.0431,130962.0
2024-01-04 15:25:00,40.44,40.46,40.44,40.45,108646.0,39.0335,39.0528,39.0335,39.0431,108646.0
2024-01-04 15:30:00,40.46,40.47,40.44,40.47,96604.0,39.0528,39.0624,39.0335,39.0624,96604.0
2024-01-04 15:35:00,40.47,40.47,40.46,40.46,101301.0,39.0624,39.0624,39.0528,39.0528,101301.0
2024-01-04 15:40:00,40.46,40.47,40.44,40.44,213335.0,39.0528,39.0624,39.0335,39.0335,213335.0
2024-01-04 15:45:00,40.45,40.47,40.43,40.44,153136.0,39.0431,39.0624,39.0238,39.0335,153136.0
2024-01-04 15:50:00,40.43,40.44,40.41,40.43,110360.0,39.0238,39.0335,39.0045,39.0238,110360.0
2024-01-04 15:55:00,40.43,40.44,40.42,40.43,175097.0,39.0238,39.0335,39.0142,39.0238,175097.0
2024-01-05 09:30:00,40.5,40.57,40.46,40.54,295799.0,39.0914,39.159,39.0528,39.13,295799.0
2024-01-05 09:35:00,40.53,40.54,40.47,40.48,199868.0,39.1204,39.13,39.0624,39.0721,199868.0
2024-01-05 09:40:00,40.47,40.49,40.43,40.47,106347.0,39.0624,39.0817,39.0238,39.0624,106347.0
2024-01-05 09:45:00,40.47,40.5,40.47,40.48,57526.0,39.0624,39.0914,39.0624,39.0721,57526.0
2024-01-05 09:50:00,40.49,40.52,40.49,40.51,35594.0,39.0817,39.1107,39.0817,39.101,35594.0
2024-01-05 09:55:00,40.51,40.52,40.5,40.5,57234.0,39.101,39.1107,39.0914,39.0914,57234.0
2024-01-05 10:00:00,40.51,40.66,40.5,40.66,240835.0,39.101,39.2458,39.0914,39.2458,240835.0
2024-01-05 10:05:00,40.67,40.71,40.65,40.71,130623.0,39.2555,39.2941,39.2362,39.2941,130623.0
2024-01-05 10:10:00,40.71,40.72,40.66,40.66,323952.0,39.2941,39.3037,39.2458,39.2458,323952.0
2024-01-05 10:15:00,40.67,40.67,40.61,40.66,455800.0,39.2555,39.2555,39.1976,39.2458,455800.0
2024-01-05 10:20:00,40.65,40.71,40.63,40.7,73763.0,39.2362,39.2941,39.2169,39.2844,73763.0
2024-01-05 10:25:00,40.7,40.72,40.65,40.65,103890.0,39.2844,39.3037,39.2362,39.2362,103890.0
2024-01-05 10:30:00,40.67,40.7,40.64,40.7,71499.0,39.2555,39.2844,39.2265,39.2844,71499.0
2024-01-05 10:35:00,40.69,40.71,40.67,40.68,138566.0,39.2748,39.2941,39.2555,39.2651,138566.0
2024-01-05 10:40:00,40.68,40.71,40.67,40.69,103607.0,39.2651,39.2941,39.2555,39.2748,103607.0
2024-01-05 10:45:00,40.69,40.71,40.66,40.68,198327.0,39.2748,39.2941,39.2458,39.2651,198327.0
2024-01-05 10:50:00,40.67,40.71,40.66,40.7,74928.0,39.2555,39.2941,39.2458,39.2844,74928.0
2024-01-05 10:55:00,40.7,40.7,40.67,40.69,139454.0,39.2844,39.2844,39.2555,39.2748,139454.0
2024-01-05 11:00:00,40.69,40.69,40.64,40.65,90583.0,39.2748,39.2748,39.2265,39.2362,90583.0
2024-01-05 11:05:00,40.65,40.67,40.63,40.66,335117.0,39.2362,39.2555,39.2169,39.2458,335117.0
2024-01-05 11:10:00,40.66,40.68,40.64,40.68,144191.0,39.2458,39.2651,39.2265,39.2651,144191.0
2024-01-05 11:15:00,40.67,40.69,40.63,40.64,139354.0,39.2555,39.2748,39.2169,39.2265,139354.0
2024-01-05 11:20:00,40.63,40.64,40.6,40.62,218006.0,39.2169,39.2265,39.1879,39.2072,218006.0
2024-01-05 11:25:00,40.62,40.63,40.6,40.6,78952.0,39.2072,39.2169,39.1879,39.1879,78952.0
2024-01-05 11:30:00,40.6,40.63,40.6,40.62,86435.0,39.1879,39.2169,39.1879,39.2072,86435.0
2024-01-05 11:35:00,40.62,40.63,40.6,40.62,125767.0,39.2072,39.2169,39.1879,39.2072,125767.0
2024-01-05 11:40:00,40.62,40.62,40.58,40.59,83175.0,39.2072,39.2072,39.1686,39.1783,83175.0
2024-01-05 11:45:00,40.59,40.59,40.55,40.56,75747.0,39.1783,39.1783,39.1397,39.1493,75747.0
2024-01-05 11:50:00,40.55,40.57,40.55,40.57,110017.0,39.1397,39.159,39.1397,39.159,110017.0
2024-01-05 11:55:00,40.57,40.57,40.53,40.55,114173.0,39.159,39.159,39.1204,39.1397,114173.0
2024-01-05 12:00:00,40.55,40.55,40.53,40.55,84067.0,39.1397,39.1397,39.1204,39.1397,84067.0
2024-01-05 12:05:00,40.54,40.54,40.47,40.48,150236.0,39.13,39.13,39.0624,39.0721,150236.0
2024-01-05 12:10:00,40.48,40.53,40.47,40.52,46750.0,39.0721,39.1204,39.0624,39.1107,46750.0
2024-01-05 12:15:00,40.52,40.53,40.51,40.52,56868.0,39.1107,39.1204,39.101,39.1107,56868.0
2024-01-05 12:20:00,40.52,40.54,40.51,40.52,79235.0,39.1107,39.13,39.101,39.1107,79235.0
2024-01-05 12:25:00,40.52,40.53,40.48,40.48,195987.0,39.1107,39.1204,39.0721,39.0721,195987.0
2024-01-05 12:30:00,40.48,40.49,40.46,40.47,49338.0,39.0721,39.0817,39.0528,39.0624,49338.0
2024-01-05 12:35:00,40.47,40.5,40.46,40.49,61541.0,39.0624,39.0914,39.0528,39.0817,61541.0
2024-01-05 12:40:00,40.48,40.51,40.48,40.5,97692.0,39.0721,39.101,39.0721,39.0914,97692.0
2024-01-05 12:45:00,40.51,40.51,40.48,40.49,58309.0,39.101,39.101,39.0721,39.0817,58309.0
2024-01-05 12:50:00,40.49,40.51,40.48,40.48,102666.0,39.0817,39.101,39.0721,39.0721,102666.0
2024-01-05 12:55:00,40.48,40.49,40.47,40.48,87091.0,39.0721,39.0817,39.0624,39.0721,87091.0
2024-01-05 13:00:00,40.48,40.48,40.44,40.45,68652.0,39.0721,39.0721,39.0335,39.0431,68652.0
2024-01-05 13:05:00,40.46,40.47,40.45,40.47,81051.0,39.0528,39.0624,39.0431,39.0624,81051.0
2024-01-05 13:10:00,40.47,40.47,40.44,40.45,54777.0,39.0624,39.0624,39.0335,39.0431,54777.0
2024-01-05 13:15:00,40.45,40.46,40.44,40.45,47803.0,39.0431,39.0528,39.0335,39.0431,47803.0
2024-01-05 13:20:00,40.45,40.47,40.45,40.47,94298.0,39.0431,39.0624,39.0431,39.0624,94298.0
2024-01-05 13:25:00,40.47,40.51,40.46,40.51,35304.0,39.0624,39.101,39.0528,39.101,35304.0
2024-01-05 13:30:00,40.51,40.54,40.51,40.52,98568.0,39.101,39.13,39.101,39.1107,98568.0
2024-01-05 13:35:00,40.52,40.55,40.51,40.55,58521.0,39.1107,39.1397,39.101,39.1397,58521.0
2024-01-05 13:40:00,40.55,40.55,40.51,40.52,59492.0,39.1397,39.1397,39.101,39.1107,59492.0
2024-01-05 13:45:00,40.53,40.55,40.52,40.54,37043.0,39.1204,39.1397,39.1107,39.13,37043.0
2024-01-05 13:50:00,40.54,40.55,40.53,40.54,43177.0,39.13,39.1397,39.1204,39.13,43177.0
2024-01-05 13:55:00,40.54,40.55,40.53,40.54,131173.0,39.13,39.1397,39.1204,39.13,131173.0
2024-01-05 14:00:00,40.54,40.55,40.53,40.55,59371.0,39.13,39.1397,39.1204,39.1397,59371.0
2024-01-05 14:05:00,40.55,40.57,40.54,40.57,124477.0,39.1397,39.159,39.13,39.159,124477.0
2024-01-05 14:10:00,40.57,40.58,40.54,40.55,93220.0,39.159,39.1686,39.13,39.1397,93220.0
2024-01-05 14:15:00,40.56,40.56,40.52,40.52,64288.0,39.1493,39.1493,39.1107,39.1107,64288.0
2024-01-05 14:20:00,40.52,40.55,40.52,40.53,105122.0,39.1107,39.1397,39.1107,39.1204,105122.0
2024-01-05 14:25:00,40.53,40.54,40.52,40.52,31255.0,39.1204,39.13,39.1107,39.1107,31255.0
2024-01-05 14:30:00,40.52,40.53,40.5,40.52,123873.0,39.1107,39.1204,39.0914,39.1107,123873.0
2024-01-05 14:35:00,40.51,40.53,40.5,40.51,74242.0,39.101,39.1204,39.0914,39.101,74242.0
2024-01-05 14:40:00,40.5,40.5,40.48,40.49,25557.0,39.0914,39.0914,39.0721,39.0817,25557.0
2024-01-05 14:45:00,40.49,40.49,40.46,40.46,98321.0,39.0817,39.0817,39.0528,39.0528,98321.0
2024-01-05 14:50:00,40.47,40.48,40.43,40.45,122672.0,39.0624,39.0721,39.0238,39.0431,122672.0
2024-01-05 14:55:00,40.44,40.46,40.44,40.44,65730.0,39.0335,39.0528,39.0335,39.0335,65730.0
2024-01-05 15:00:00,40.45,40.46,40.44,40.45,91330.0,39.0431,39.0528,39.0335,39.0431,91330.0
2024-01-05 15:05:00,40.44,40.47,40.44,40.47,66593.0,39.0335,39.0624,39.0335,39.0624,66593.0
2024-01-05 15:10:00,40.47,40.48,40.45,40.48,99287.0,39.0624,39.0721,39.0431,39.0721,99287.0
2024-01-05 15:15:00,40.48,40.48,40.46,40.46,66147.0,39.0721,39.0721,39.0528,39.0528,66147.0
2024-01-05 15:20:00,40.47,40.48,40.46,40.47,60780.0,39.0624,39.0721,39.0528,39.0624,60780.0
2024-01-05 15:25:00,40.47,40.48,40.45,40.47,115567.0,39.0624,39.0721,39.0431,39.0624,115567.0
2024-01-05 15:30:00,40.47,40.48,40.46,40.47,103841.0,39.0624,39.0721,39.0528,39.0624,103841.0
2024-01-05 15:35:00,40.47,40.49,40.46,40.47,114663.0,39.0624,39.0817,39.0528,39.0624,114663.0
2024-01-05 15:40:00,40.47,40.49,40.46,40.48,85105.0,39.0624,39.0817,39.0528,39.0721,85105.0
2024-01-05 15:45:00,40.48,40.49,40.47,40.49,121151.0,39.0721,39.0817,39.0624,39.0817,121151.0
2024-01-05 15:50:00,40.49,40.51,40.48,40.51,96257.0,39.0817,39.101,39.0721,39.101,96257.0
2024-01-05 15:55:00,40.51,40.51,40.48,40.49,232772.0,39.101,39.101,39.0721,39.0817,232772.0
2024-01-08 09:30:00,40.19,40.27,40.16,40.27,277355.0,38.7922,38.8694,38.7632,38.8694,277355.0
2024-01-08 09:35:00,40.27,40.28,40.23,40.25,334016.0,38.8694,38.879,38.8308,38.8501,334016.0
2024-01-08 09:40:00,40.26,40.26,40.21,40.23,206162.0,38.8597,38.8597,38.8115,38.8308,206162.0
2024-01-08 09:45:00,40.23,40.28,40.22,40.25,91958.0,38.8308,38.879,38.8211,38.8501,91958.0
2024-01-08 09:50:00,40.25,40.28,40.23,40.25,245556.0,38.8501,38.879,38.8308,38.8501,245556.0
2024-01-08 09:55:00,40.24,40.31,40.22,40.3,79834.0,38.8404,38.908,38.8211,38.8984,79834.0
2024-01-08 10:00:00,40.3,40.33,40.26,40.33,214250.0,38.8984,38.9273,38.8597,38.9273,214250.0
2024-01-08 10:05:00,40.33,40.36,40.31,40.33,191508.0,38.9273,38.9563,38.908,38.9273,191508.0
2024-01-08 10:10:00,40.34,40.35,40.3,40.32,229257.0,38.937,38.9466,38.8984,38.9177,229257.0
2024-01-08 10:15:00,40.32,40.35,40.31,40.34,169548.0,38.9177,38.9466,38.908,38.937,169548.0
2024-01-08 10:20:00,40.33,40.34,40.31,40.32,80691.0,38.9273,38.937,38.908,38.9177,80691.0
2024-01-08 10:25:00,40.32,40.36,40.32,40.35,96818.0,38.9177,38.9563,38.9177,38.9466,96818.0
2024-01-08 10:30:00,40.36,40.39,40.36,40.39,83067.0,38.9563,38.9852,38.9563,38.9852,83067.0
2024-01-08 10:35:00,40.39,40.4,40.37,40.39,93831.0,38.9852,38.9949,38.9659,38.9852,93831.0
2024-01-08 10:40:00,40.4,40.41,40.38,40.4,78881.0,38.9949,39.0045,38.9756,38.9949,78881.0
2024-01-08 10:45:00,40.41,40.45,40.4,40.45,130087.0,39.0045,39.0431,38.9949,39.0431,130087.0
2024-01-08 10:50:00,40.45,40.45,40.43,40.44,164656.0,39.0431,39.0431,39.0238,39.0335,164656.0
2024-01-08 10:55:00,40.44,40.45,40.43,40.44,101556.0,39.0335,39.0431,39.0238,39.0335,101556.0
2024-01-08 11:00:00,40.44,40.45,40.42,40.42,200429.0,39.0335,39.0431,39.0142,39.0142,200429.0
2024-01-08 11:05:00,40.42,40.47,40.42,40.46,134260.0,39.0142,39.0624,39.0142,39.0528,134260.0
2024-01-08 11:10:00,40.46,40.47,40.44,40.46,214755.0,39.0528,39.0624,39.0335,39.0528,214755.0
2024-01-08 11:15:00,40.46,40.47,40.44,40.45,561702.0,39.0528,39.0624,39.0335,39.0431,561702.0
2024-01-08 11:20:00,40.45,40.47,40.44,40.44,135103.0,39.0431,39.0624,39.0335,39.0335,135103.0
2024-01-08 11:25:00,40.45,40.46,40.44,40.46,312767.0,39.0431,39.0528,39.0335,39.0528,312767.0
2024-01-08 11:30:00,40.46,40.48,40.45,40.47,145212.0,39.0528,39.0721,39.0431,39.0624,145212.0
2024-01-08 11:35:00,40.47,40.48,40.46,40.47,153345.0,39.0624,39.0721,39.0528,39.0624,153345.0
2024-01-08 11:40:00,40.47,40.49,40.45,40.48,98566.0,39.0624,39.0817,39.0431,39.0721,98566.0
2024-01-08 11:45:00,40.47,40.49,40.47,40.48,132371.0,39.0624,39.0817,39.0624,39.0721,132371.0
2024-01-08 11:50:00,40.48,40.49,40.47,40.48,103718.0,39.0721,39.0817,39.0624,39.0721,103718.0
2024-01-08 11:55:00,40.48,40.49,40.47,40.49,1165772.0,39.0721,39.0817,39.0624,39.0817,1165772.0
2024-01-08 12:00:00,40.48,40.49,40.46,40.47,153905.0,39.0721,39.0817,39.0528,39.0624,153905.0
2024-01-08 12:05:00,40.48,40.48,40.47,40.47,111154.0,39.0721,39.0721,39.0624,39.0624,111154.0
2024-01-08 12:10:00,40.48,40.48,40.46,40.46,79710.0,39.0721,39.0721,39.0528,39.0528,79710.0
2024-01-08 12:15:00,40.47,40.48,40.46,40.47,63111.0,39.0624,39.0721,39.0528,39.0624,63111.0
2024-01-08 12:20:00,40.47,40.47,40.43,40.44,116491.0,39.0624,39.0624,39.0238,39.0335,116491.0
2024-01-08 12:25:00,40.43,40.47,40.43,40.47,108099.0,39.0238,39.0624,39.0238,39.0624,108099.0
2024-01-08 12:30:00,40.46,40.47,40.44,40.47,112199.0,39.0528,39.0624,39.0335,39.0624,112199.0
2024-01-08 12:35:00,40.47,40.48,40.46,40.48,54601.0,39.0624,39.0721,39.0528,39.0721,54601.0
2024-01-08 12:40:00,40.48,40.49,40.47,40.47,49219.0,39.0721,39.0817,39.0624,39.0624,49219.0
2024-01-08 12:45:00,40.47,40.48,40.46,40.48,67218.0,39.0624,39.0721,39.0528,39.0721,67218.0
2024-01-08 12:50:00,40.48,40.49,40.47,40.48,108662.0,39.0721,39.0817,39.0624,39.0721,108662.0
2024-01-08 12:55:00,40.48,40.49,40.47,40.49,59297.0,39.0721,39.0817,39.0624,39.0817,59297.0
2024-01-08 13:00:00,40.48,40.49,40.48,40.49,44178.0,39.0721,39.0817,39.0721,39.0817,44178.0
2024-01-08 13:05:00,40.49,40.5,40.48,40.48,124011.0,39.0817,39.0914,39.0721,39.0721,124011.0
2024-01-08 13:10:00,40.49,40.49,40.47,40.48,31451.0,39.0817,39.0817,39.0624,39.0721,31451.0
2024-01-08 13:15:00,40.49,40.49,40.48,40.48,34428.0,39.0817,39.0817,39.0721,39.0721,34428.0
2024-01-08 13:20:00,40.49,40.49,40.48,40.48,35838.0,39.0817,39.0817,39.0721,39.0721,35838.0
2024-01-08 13:25:00,40.48,40.49,40.46,40.47,56087.0,39.0721,39.0817,39.0528,39.0624,56087.0
2024-01-08 13:30:00,40.47,40.49,40.46,40.49,42192.0,39.0624,39.0817,39.0528,39.0817,42192.0
2024-01-08 13:35:00,40.49,40.49,40.48,40.48,14803.0,39.0817,39.0817,39.0721,39.0721,14803.0
2024-01-08 13:40:00,40.49,40.49,40.48,40.49,95955.0,39.0817,39.0817,39.0721,39.0817,95955.0
2024-01-08 13:45:00,40.48,40.51,40.48,40.5,138616.0,39.0721,39.101,39.0721,39.0914,138616.0
2024-01-08 13:50:00,40.5,40.52,40.49,40.52,55270.0,39.0914,39.1107,39.0817,39.1107,55270.0
2024-01-08 13:55:00,40.51,40.52,40.5,40.52,72819.0,39.101,39.1107,39.0914,39.1107,72819.0
2024-01-08 14:00:00,40.52,40.52,40.5,40.5,46345.0,39.1107,39.1107,39.0914,39.0914,46345.0
2024-01-08 14:05:00,40.51,40.51,40.5,40.5,48009.0,39.101,39.101,39.0914,39.0914,48009.0
2024-01-08 14:10:00,40.51,40.53,40.5,40.52,93287.0,39.101,39.1204,39.0914,39.1107,93287.0
2024-01-08 14:15:00,40.53,40.54,40.52,40.52,211159.0,39.1204,39.13,39.1107,39.1107,211159.0
2024-01-08 14:20:00,40.52,40.53,40.52,40.52,37754.0,39.1107,39.1204,39.1107,39.1107,37754.0
2024-01-08 14:25:00,40.53,40.54,40.52,40.54,86075.0,39.1204,39.13,39.1107,39.13,86075.0
2024-01-08 14:30:00,40.54,40.55,40.53,40.54,82693.0,39.13,39.1397,39.1204,39.13,82693.0
2024-01-08 14:35:00,40.54,40.55,40.53,40.55,146773.0,39.13,39.1397,39.1204,39.1397,146773.0
2024-01-08 14:40:00,40.54,40.55,40.53,40.54,102844.0,39.13,39.1397,39.1204,39.13,102844.0
2024-01-08 14:45:00,40.54,40.55,40.54,40.55,42387.0,39.13,39.1397,39.13,39.1397,42387.0
2024-01-08 14:50:00,40.55,40.55,40.54,40.55,92347.0,39.1397,39.1397,39.13,39.1397,92347.0
2024-01-08 14:55:00,40.54,40.56,40.54,40.54,87114.0,39.13,39.1493,39.13,39.13,87114.0
2024-01-08 15:00:00,40.54,40.55,40.52,40.52,74040.0,39.13,39.1397,39.1107,39.1107,74040.0
2024-01-08 15:05:00,40.53,40.53,40.52,40.52,61755.0,39.1204,39.1204,39.1107,39.1107,61755.0
2024-01-08 15:10:00,40.52,40.53,40.52,40.52,106133.0,39.1107,39.1204,39.1107,39.1107,106133.0
2024-01-08 15:15:00,40.52,40.54,40.52,40.54,128064.0,39.1107,39.13,39.1107,39.13,128064.0
2024-01-08 15:20:00,40.54,40.54,40.53,40.54,85299.0,39.13,39.13,39.1204,39.13,85299.0
2024-01-08 15:25:00,40.54,40.54,40.53,40.53,98513.0,39.13,39.13,39.1204,39.1204,98513.0
2024-01-08 15:30:00,40.54,40.55,40.53,40.55,121678.0,39.13,39.1397,39.1204,39.1397,121678.0
2024-01-08 15:35:00,40.54,40.56,40.54,40.55,88461.0,39.13,39.1493,39.13,39.1397,88461.0
2024-01-08 15:40:00,40.55,40.56,40.54,40.55,132739.0,39.1397,39.1493,39.13,39.1397,132739.0
2024-01-08 15:45:00,40.54,40.55,40.54,40.55,156110.0,39.13,39.1397,39.13,39.1397,156110.0
2024-01-08 15:50:00,40.55,40.57,40.54,40.57,147065.0,39.1397,39.159,39.13,39.159,147065.0
2024-01-08 15:55:00,40.57,40.57,40.55,40.55,286639.0,39.159,39.159,39.1397,39.1397,286639.0
2024-01-09 09:30:00,40.09,40.11,40.04,40.07,441743.0,38.6957,38.715,38.6474,38.6764,441743.0
2024-01-09 09:35:00,40.06,40.08,40.03,40.04,99783.0,38.6667,38.686,38.6377,38.6474,99783.0
2024-01-09 09:40:00,40.04,40.05,40.02,40.04,113623.0,38.6474,38.657,38.6281,38.6474,113623.0
2024-01-09 09:45:00,40.04,40.06,40.01,40.05,233303.0,38.6474,38.6667,38.6184,38.657,233303.0
2024-01-09 09:50:00,40.05,40.05,40.01,40.03,165492.0,38.657,38.657,38.6184,38.6377,165492.0
2024-01-09 09:55:00,40.03,40.04,40.01,40.03,76908.0,38.6377,38.6474,38.6184,38.6377,76908.0
2024-01-09 10:00:00,40.04,40.04,40.01,40.03,160798.0,38.6474,38.6474,38.6184,38.6377,160798.0
2024-01-09 10:05:00,40.03,40.07,40.01,40.06,116923.0,38.6377,38.6764,38.6184,38.6667,116923.0
2024-01-09 10:10:00,40.05,40.07,40.05,40.06,72846.0,38.657,38.6764,38.657,38.6667,72846.0
2024-01-09 10:15:00,40.06,40.1,40.05,40.09,124250.0,38.6667,38.7053,38.657,38.6957,124250.0
2024-01-09 10:20:00,40.09,40.11,40.08,40.09,204200.0,38.6957,38.715,38.686,38.6957,204200.0
2024-01-09 10:25:00,40.09,40.11,40.07,40.08,122708.0,38.6957,38.715,38.6764,38.686,122708.0
2024-01-09 10:30:00,40.08,40.09,40.07,40.08,91805.0,38.686,38.6957,38.6764,38.686,91805.0
2024-01-09 10:35:00,40.09,40.09,40.06,40.08,111925.0,38.6957,38.6957,38.6667,38.686,111925.0
2024-01-09 10:40:00,40.08,40.08,40.04,40.06,129272.0,38.686,38.686,38.6474,38.6667,129272.0
2024-01-09 10:45:00,40.05,40.07,40.05,40.06,207184.0,38.657,38.6764,38.657,38.6667,207184.0
2024-01-09 10:50:00,40.06,40.07,40.03,40.04,127082.0,38.6667,38.6764,38.6377,38.6474,127082.0
2024-01-09 10:55:00,40.04,40.05,40.03,40.03,45044.0,38.6474,38.657,38.6377,38.6377,45044.0
2024-01-09 11:00:00,40.03,40.06,40.02,40.05,102776.0,38.6377,38.6667,38.6281,38.657,102776.0
2024-01-09 11:05:00,40.05,40.07,40.04,40.06,67264.0,38.657,38.6764,38.6474,38.6667,67264.0
2024-01-09 11:10:00,40.05,40.08,40.05,40.07,132394.0,38.657,38.686,38.657,38.6764,132394.0
2024-01-09 11:15:00,40.07,40.09,40.06,40.08,72871.0,38.6764,38.6957,38.6667,38.686,72871.0
2024-01-09 11:20:00,40.08,40.1,40.07,40.1,36554.0,38.686,38.7053,38.6764,38.7053,36554.0
2024-01-09 11:25:00,40.09,40.1,40.08,40.09,60300.0,38.6957,38.7053,38.686,38.6957,60300.0
2024-01-09 11:30:00,40.09,40.11,40.09,40.11,36458.0,38.6957,38.715,38.6957,38.715,36458.0
2024-01-09 11:35:00,40.11,40.12,40.1,40.11,31220.0,38.715,38.7246,38.7053,38.715,31220.0
2024-01-09 11:40:00,40.11,40.11,40.08,40.08,45075.0,38.715,38.715,38.686,38.686,45075.0
2024-01-09 11:45:00,40.09,40.1,40.08,40.1,56729.0,38.6957,38.7053,38.686,38.7053,56729.0
2024-01-09 11:50:00,40.09,40.12,40.09,40.11,105691.0,38.6957,38.7246,38.6957,38.715,105691.0
2024-01-09 11:55:00,40.11,40.13,40.1,40.13,106147.0,38.715,38.7343,38.7053,38.7343,106147.0
2024-01-09 12:00:00,40.13,40.13,40.11,40.12,180168.0,38.7343,38.7343,38.715,38.7246,180168.0
2024-01-09 12:05:00,40.12,40.14,40.11,40.14,170762.0,38.7246,38.7439,38.715,38.7439,170762.0
2024-01-09 12:10:00,40.14,40.14,40.11,40.12,178715.0,38.7439,38.7439,38.715,38.7246,178715.0
2024-01-09 12:15:00,40.12,40.12,40.1,40.1,37205.0,38.7246,38.7246,38.7053,38.7053,37205.0
2024-01-09 12:20:00,40.1,40.12,40.09,40.12,1962485.0,38.7053,38.7246,38.6957,38.7246,1962485.0
2024-01-09 12:25:00,40.12,40.13,40.11,40.13,191500.0,38.7246,38.7343,38.715,38.7343,191500.0
2024-01-09 12:30:00,40.13,40.13,40.1,40.11,190788.0,38.7343,38.7343,38.7053,38.715,190788.0
2024-01-09 12:35:00,40.11,40.12,40.09,40.12,383673.0,38.715,38.7246,38.6957,38.7246,383673.0
2024-01-09 12:40:00,40.11,40.13,40.11,40.13,148742.0,38.715,38.7343,38.715,38.7343,148742.0
2024-01-09 12:45:00,40.13,40.13,40.11,40.13,136001.0,38.7343,38.7343,38.715,38.7343,136001.0
2024-01-09 12:50:00,40.13,40.14,40.11,40.14,119104.0,38.7343,38.7439,38.715,38.7439,119104.0
2024-01-09 12:55:00,40.14,40.14,40.11,40.12,61923.0,38.7439,38.7439,38.715,38.7246,61923.0
2024-01-09 13:00:00,40.12,40.16,40.11,40.15,418406.0,38.7246,38.7632,38.715,38.7536,418406.0
2024-01-09 13:05:00,40.15,40.16,40.1,40.12,78448.0,38.7536,38.7632,38.7053,38.7246,78448.0
2024-01-09 13:10:00,40.12,40.12,40.11,40.11,58393.0,38.7246,38.7246,38.715,38.715,58393.0
2024-01-09 13:15:00,40.12,40.13,40.11,40.12,77722.0,38.7246,38.7343,38.715,38.7246,77722.0
2024-01-09 13:20:00,40.12,40.12,40.1,40.11,96028.0,38.7246,38.7246,38.7053,38.715,96028.0
2024-01-09 13:25:00,40.11,40.11,40.09,40.09,135486.0,38.715,38.715,38.6957,38.6957,135486.0
2024-01-09 13:30:00,40.09,40.1,40.07,40.08,69609.0,38.6957,38.7053,38.6764,38.686,69609.0
2024-01-09 13:35:00,40.08,40.09,40.07,40.08,36244.0,38.686,38.6957,38.6764,38.686,36244.0
2024-01-09 13:40:00,40.09,40.09,40.08,40.08,30298.0,38.6957,38.6957,38.686,38.686,30298.0
2024-01-09 13:45:00,40.09,40.11,40.08,40.1,894126.0,38.6957,38.715,38.686,38.7053,894126.0
2024-01-09 13:50:00,40.09,40.12,40.09,40.12,83055.0,38.6957,38.7246,38.6957,38.7246,83055.0
2024-01-09 13:55:00,40.12,40.12,40.1,40.11,113170.0,38.7246,38.7246,38.7053,38.715,113170.0
2024-01-09 14:00:00,40.11,40.11,40.1,40.11,40097.0,38.715,38.715,38.7053,38.715,40097.0
2024-01-09 14:05:00,40.1,40.13,40.1,40.13,118901.0,38.7053,38.7343,38.7053,38.7343,118901.0
2024-01-09 14:10:00,40.13,40.13,40.1,40.11,82116.0,38.7343,38.7343,38.7053,38.715,82116.0
2024-01-09 14:15:00,40.11,40.11,40.08,40.09,207894.0,38.715,38.715,38.686,38.6957,207894.0
2024-01-09 14:20:00,40.09,40.11,40.09,40.1,132204.0,38.6957,38.715,38.6957,38.7053,132204.0
2024-01-09 14:25:00,40.1,40.1,40.08,40.09,70460.0,38.7053,38.7053,38.686,38.6957,70460.0
2024-01-09 14:30:00,40.09,40.1,40.09,40.09,80452.0,38.6957,38.7053,38.6957,38.6957,80452.0
2024-01-09 14:35:00,40.09,40.1,40.08,40.08,54822.0,38.6957,38.7053,38.686,38.686,54822.0
2024-01-09 14:40:00,40.08,40.09,40.07,40.07,60747.0,38.686,38.6957,38.6764,38.6764,60747.0
2024-01-09 14:45:00,40.08,40.09,40.07,40.08,280515.0,38.686,38.6957,38.6764,38.686,280515.0
2024-01-09 14:50:00,40.09,40.1,40.07,40.09,106276.0,38.6957,38.7053,38.6764,38.6957,106276.0
2024-01-09 14:55:00,40.09,40.1,40.08,40.09,82360.0,38.6957,38.7053,38.686,38.6957,82360.0
2024-01-09 15:00:00,40.1,40.11,40.09,40.1,142230.0,38.7053,38.715,38.6957,38.7053,142230.0
2024-01-09 15:05:00,40.11,40.11,40.08,40.09,73518.0,38.715,38.715,38.686,38.6957,73518.0
2024-01-09 15:10:00,40.09,40.11,40.09,40.09,122528.0,38.6957,38.715,38.6957,38.6957,122528.0
2024-01-09 15:15:00,40.09,40.1,40.09,40.09,40646.0,38.6957,38.7053,38.6957,38.6957,40646.0
2024-01-09 15:20:00,40.09,40.11,40.09,40.09,130280.0,38.6957,38.715,38.6957,38.6957,130280.0
2024-01-09 15:25:00,40.09,40.1,40.08,40.09,394060.0,38.6957,38.7053,38.686,38.6957,394060.0
2024-01-09 15:30:00,40.09,40.1,40.08,40.09,89905.0,38.6957,38.7053,38.686,38.6957,89905.0
2024-01-09 15:35:00,40.09,40.1,40.08,40.09,119129.0,38.6957,38.7053,38.686,38.6957,119129.0
2024-01-09 15:40:00,40.1,40.1,40.07,40.08,89636.0,38.7053,38.7053,38.6764,38.686,89636.0
2024-01-09 15:45:00,40.08,40.08,40.06,40.07,100180.0,38.686,38.686,38.6667,38.6764,100180.0
2024-01-09 15:50:00,40.06,40.08,40.05,40.08,126025.0,38.6667,38.686,38.657,38.686,126025.0
2024-01-09 15:55:00,40.07,40.09,40.07,40.08,393251.0,38.6764,38.6957,38.6764,38.686,393251.0
2024-01-10 09:30:00,40.12,40.13,40.06,40.07,210336.0,38.7246,38.7343,38.6667,38.6764,210336.0
2024-01-10 09:35:00,40.07,40.09,40.06,40.07,64318.0,38.6764,38.6957,38.6667,38.6764,64318.0
2024-01-10 09:40:00,40.07,40.08,40.04,40.08,61563.0,38.6764,38.686,38.6474,38.686,61563.0
2024-01-10 09:45:00,40.08,40.09,40.04,40.06,48692.0,38.686,38.6957,38.6474,38.6667,48692.0
2024-01-10 09:50:00,40.06,40.08,40.04,40.05,54013.0,38.6667,38.686,38.6474,38.657,54013.0
2024-01-10 09:55:00,40.05,40.06,40.03,40.04,50578.0,38.657,38.6667,38.6377,38.6474,50578.0
2024-01-10 10:00:00,40.04,40.05,40.01,40.01,252774.0,38.6474,38.657,38.6184,38.6184,252774.0
2024-01-10 10:05:00,40.01,40.04,40.0,40.02,177968.0,38.6184,38.6474,38.6088,38.6281,177968.0
2024-01-10 10:10:00,40.02,40.05,40.02,40.02,82531.0,38.6281,38.657,38.6281,38.6281,82531.0
2024-01-10 10:15:00,40.03,40.05,40.02,40.02,101801.0,38.6377,38.657,38.6281,38.6281,101801.0
2024-01-10 10:20:00,40.02,40.04,40.01,40.02,104702.0,38.6281,38.6474,38.6184,38.6281,104702.0
2024-01-10 10:25:00,40.01,40.04,40.0,40.04,174748.0,38.6184,38.6474,38.6088,38.6474,174748.0
2024-01-10 10:30:00,40.04,40.05,40.01,40.03,80907.0,38.6474,38.657,38.6184,38.6377,80907.0
2024-01-10 10:35:00,40.03,40.05,40.02,40.04,69829.0,38.6377,38.657,38.6281,38.6474,69829.0
2024-01-10 10:40:00,40.04,40.07,40.03,40.05,82983.0,38.6474,38.6764,38.6377,38.657,82983.0
2024-01-10 10:45:00,40.06,40.07,40.03,40.05,101553.0,38.6667,38.6764,38.6377,38.657,101553.0
2024-01-10 10:50:00,40.06,40.06,40.03,40.04,80961.0,38.6667,38.6667,38.6377,38.6474,80961.0
2024-01-10 10:55:00,40.04,40.06,40.03,40.06,41851.0,38.6474,38.6667,38.6377,38.6667,41851.0
2024-01-10 11:00:00,40.06,40.06,40.03,40.06,82693.0,38.6667,38.6667,38.6377,38.6667,82693.0
2024-01-10 11:05:00,40.05,40.06,40.03,40.04,106313.0,38.657,38.6667,38.6377,38.6474,106313.0
2024-01-10 11:10:00,40.04,40.04,39.99,39.99,118226.0,38.6474,38.6474,38.5991,38.5991,118226.0
2024-01-10 11:15:00,40.0,40.01,39.98,40.0,119843.0,38.6088,38.6184,38.5895,38.6088,119843.0
2024-01-10 11:20:00,40.0,40.02,39.99,40.01,27408.0,38.6088,38.6281,38.5991,38.6184,27408.0
2024-01-10 11:25:00,40.02,40.02,40.01,40.01,27045.0,38.6281,38.6281,38.6184,38.6184,27045.0
2024-01-10 11:30:00,40.01,40.02,39.98,40.0,257184.0,38.6184,38.6281,38.5895,38.6088,257184.0
2024-01-10 11:35:00,40.0,40.0,39.98,39.98,89798.0,38.6088,38.6088,38.5895,38.5895,89798.0
2024-01-10 11:40:00,39.98,40.01,39.98,40.01,87753.0,38.5895,38.6184,38.5895,38.6184,87753.0
2024-01-10 11:45:00,40.01,40.02,39.99,40.0,70842.0,38.6184,38.6281,38.5991,38.6088,70842.0
2024-01-10 11:50:00,39.99,40.0,39.98,40.0,37492.0,38.5991,38.6088,38.5895,38.6088,37492.0
2024-01-10 11:55:00,40.0,40.01,39.98,40.01,82189.0,38.6088,38.6184,38.5895,38.6184,82189.0
2024-01-10 12:00:00,40.0,40.01,39.98,40.0,57285.0,38.6088,38.6184,38.5895,38.6088,57285.0
2024-01-10 12:05:00,40.0,40.02,40.0,40.01,50898.0,38.6088,38.6281,38.6088,38.6184,50898.0
2024-01-10 12:10:00,40.01,40.01,40.0,40.01,54679.0,38.6184,38.6184,38.6088,38.6184,54679.0
2024-01-10 12:15:00,40.01,40.01,39.99,40.0,127663.0,38.6184,38.6184,38.5991,38.6088,127663.0
2024-01-10 12:20:00,40.01,40.01,39.98,39.99,26873.0,38.6184,38.6184,38.5895,38.5991,26873.0
2024-01-10 12:25:00,39.99,39.99,39.97,39.98,69505.0,38.5991,38.5991,38.5798,38.5895,69505.0
2024-01-10 12:30:00,39.98,39.99,39.98,39.98,36409.0,38.5895,38.5991,38.5895,38.5895,36409.0
2024-01-10 12:35:00,39.98,40.01,39.98,40.01,49582.0,38.5895,38.6184,38.5895,38.6184,49582.0
2024-01-10 12:40:00,40.01,40.01,39.99,40.01,35351.0,38.6184,38.6184,38.5991,38.6184,35351.0
2024-01-10 12:45:00,40.01,40.02,40.0,40.02,81368.0,38.6184,38.6281,38.6088,38.6281,81368.0
2024-01-10 12:50:00,40.02,40.02,40.01,40.01,130743.0,38.6281,38.6281,38.6184,38.6184,130743.0
2024-01-10 12:55:00,40.01,40.02,40.01,40.02,49932.0,38.6184,38.6281,38.6184,38.6281,49932.0
2024-01-10 13:00:00,40.02,40.04,40.0,40.04,63493.0,38.6281,38.6474,38.6088,38.6474,63493.0
2024-01-10 13:05:00,40.03,40.04,40.0,40.01,39424.0,38.6377,38.6474,38.6088,38.6184,39424.0
2024-01-10 13:10:00,40.0,40.01,39.98,40.0,63187.0,38.6088,38.6184,38.5895,38.6088,63187.0
2024-01-10 13:15:00,40.0,40.02,39.99,40.01,44504.0,38.6088,38.6281,38.5991,38.6184,44504.0
2024-01-10 13:20:00,40.01,40.01,39.99,40.01,41426.0,38.6184,38.6184,38.5991,38.6184,41426.0
2024-01-10 13:25:00,40.01,40.02,40.0,40.02,49592.0,38.6184,38.6281,38.6088,38.6281,49592.0
2024-01-10 13:30:00,40.02,40.03,40.01,40.02,34906.0,38.6281,38.6377,38.6184,38.6281,34906.0
2024-01-10 13:35:00,40.03,40.03,40.01,40.02,58798.0,38.6377,38.6377,38.6184,38.6281,58798.0
2024-01-10 13:40:00,40.02,40.03,40.01,40.02,41473.0,38.6281,38.6377,38.6184,38.6281,41473.0
2024-01-10 13:45:00,40.01,40.04,40.01,40.02,51980.0,38.6184,38.6474,38.6184,38.6281,51980.0
2024-01-10 13:50:00,40.03,40.03,40.02,40.03,85161.0,38.6377,38.6377,38.6281,38.6377,85161.0
2024-01-10 13:55:00,40.02,40.04,40.02,40.03,35730.0,38.6281,38.6474,38.6281,38.6377,35730.0
2024-01-10 14:00:00,40.03,40.05,40.03,40.05,39053.0,38.6377,38.657,38.6377,38.657,39053.0
2024-01-10 14:05:00,40.04,40.05,40.02,40.03,45512.0,38.6474,38.657,38.6281,38.6377,45512.0
2024-01-10 14:10:00,40.02,40.06,40.02,40.04,165860.0,38.6281,38.6667,38.6281,38.6474,165860.0
2024-01-10 14:15:00,40.05,40.06,40.03,40.05,105992.0,38.657,38.6667,38.6377,38.657,105992.0
2024-01-10 14:20:00,40.05,40.05,40.04,40.05,101827.0,38.657,38.657,38.6474,38.657,101827.0
2024-01-10 14:25:00,40.05,40.06,40.04,40.05,102649.0,38.657,38.6667,38.6474,38.657,102649.0
2024-01-10 14:30:00,40.05,40.05,40.04,40.05,93967.0,38.657,38.657,38.6474,38.657,93967.0
2024-01-10 14:35:00,40.04,40.05,40.03,40.04,122189.0,38.6474,38.657,38.6377,38.6474,122189.0
2024-01-10 14:40:00,40.04,40.04,40.03,40.04,41376.0,38.6474,38.6474,38.6377,38.6474,41376.0
2024-01-10 14:45:00,40.04,40.06,40.03,40.05,77828.0,38.6474,38.6667,38.6377,38.657,77828.0
2024-01-10 14:50:00,40.05,40.07,40.05,40.05,59120.0,38.657,38.6764,38.657,38.657,59120.0
2024-01-10 14:55:00,40.06,40.07,40.05,40.07,43418.0,38.6667,38.6764,38.657,38.6764,43418.0
2024-01-10 15:00:00,40.07,40.08,40.06,40.08,74179.0,38.6764,38.686,38.6667,38.686,74179.0
2024-01-10 15:05:00,40.08,40.08,40.06,40.08,70804.0,38.686,38.686,38.6667,38.686,70804.0
2024-01-10 15:10:00,40.07,40.08,40.05,40.05,99814.0,38.6764,38.686,38.657,38.657,99814.0
2024-01-10 15:15:00,40.05,40.08,40.04,40.05,282683.0,38.657,38.686,38.6474,38.657,282683.0
2024-01-10 15:20:00,40.05,40.06,40.02,40.02,107237.0,38.657,38.6667,38.6281,38.6281,107237.0
2024-01-10 15:25:00,40.02,40.03,40.01,40.02,62483.0,38.6281,38.6377,38.6184,38.6281,62483.0
2024-01-10 15:30:00,40.02,40.03,40.01,40.03,70846.0,38.6281,38.6377,38.6184,38.6377,70846.0
2024-01-10 15:35:00,40.02,40.03,40.01,40.02,96672.0,38.6281,38.6377,38.6184,38.6281,96672.0
2024-01-10 15:40:00,40.03,40.03,40.01,40.01,117633.0,38.6377,38.6377,38.6184,38.6184,117633.0
2024-01-10 15:45:00,40.02,40.04,40.01,40.02,139925.0,38.6281,38.6474,38.6184,38.6281,139925.0
2024-01-10 15:50:00,40.02,40.02,40.0,40.02,99785.0,38.6281,38.6281,38.6088,38.6281,99785.0
2024-01-10 15:55:00,40.02,40.05,40.01,40.04,375386.0,38.6281,38.657,38.6184,38.6474,375386.0
2024-01-11 09:30:00,40.31,40.33,40.22,40.29,264116.0,38.908,38.9273,38.8211,38.8887,264116.0
2024-01-11 09:35:00,40.3,40.32,40.26,40.3,139023.0,38.8984,38.9177,38.8597,38.8984,139023.0
2024-01-11 09:40:00,40.29,40.32,40.24,40.26,107411.0,38.8887,38.9177,38.8404,38.8597,107411.0
2024-01-11 09:45:00,40.25,40.26,40.18,40.19,114732.0,38.8501,38.8597,38.7825,38.7922,114732.0
2024-01-11 09:50:00,40.2,40.21,40.16,40.2,98255.0,38.8018,38.8115,38.7632,38.8018,98255.0
2024-01-11 09:55:00,40.2,40.21,40.19,40.2,73711.0,38.8018,38.8115,38.7922,38.8018,73711.0
2024-01-11 10:00:00,40.21,40.21,40.09,40.09,193028.0,38.8115,38.8115,38.6957,38.6957,193028.0
2024-01-11 10:05:00,40.09,40.1,40.03,40.04,248175.0,38.6957,38.7053,38.6377,38.6474,248175.0
2024-01-11 10:10:00,40.04,40.06,40.02,40.02,73091.0,38.6474,38.6667,38.6281,38.6281,73091.0
2024-01-11 10:15:00,40.03,40.09,40.01,40.09,66447.0,38.6377,38.6957,38.6184,38.6957,66447.0
2024-01-11 10:20:00,40.09,40.12,40.07,40.08,105660.0,38.6957,38.7246,38.6764,38.686,105660.0
2024-01-11 10:25:00,40.09,40.11,40.07,40.1,107583.0,38.6957,38.715,38.6764,38.7053,107583.0
2024-01-11 10:30:00,40.09,40.15,40.09,40.09,185024.0,38.6957,38.7536,38.6957,38.6957,185024.0
2024-01-11 10:35:00,40.09,40.15,40.09,40.14,78592.0,38.6957,38.7536,38.6957,38.7439,78592.0
2024-01-11 10:40:00,40.15,40.16,40.11,40.14,106684.0,38.7536,38.7632,38.715,38.7439,106684.0
2024-01-11 10:45:00,40.14,40.14,40.1,40.11,166272.0,38.7439,38.7439,38.7053,38.715,166272.0
2024-01-11 10:50:00,40.11,40.12,40.07,40.08,196851.0,38.715,38.7246,38.6764,38.686,196851.0
2024-01-11 10:55:00,40.07,40.1,40.07,40.09,71426.0,38.6764,38.7053,38.6764,38.6957,71426.0
2024-01-11 11:00:00,40.09,40.09,40.05,40.06,206856.0,38.6957,38.6957,38.657,38.6667,206856.0
2024-01-11 11:05:00,40.05,40.08,40.03,40.04,483654.0,38.657,38.686,38.6377,38.6474,483654.0
2024-01-11 11:10:00,40.05,40.06,40.0,40.01,99088.0,38.657,38.6667,38.6088,38.6184,99088.0
2024-01-11 11:15:00,40.01,40.02,39.98,40.01,341516.0,38.6184,38.6281,38.5895,38.6184,341516.0
2024-01-11 11:20:00,40.01,40.02,40.0,40.01,114190.0,38.6184,38.6281,38.6088,38.6184,114190.0
2024-01-11 11:25:00,40.0,40.02,40.0,40.02,129127.0,38.6088,38.6281,38.6088,38.6281,129127.0
2024-01-11 11:30:00,40.02,40.02,39.98,39.99,482751.0,38.6281,38.6281,38.5895,38.5991,482751.0
2024-01-11 11:35:00,40.0,40.01,39.97,39.98,179977.0,38.6088,38.6184,38.5798,38.5895,179977.0
2024-01-11 11:40:00,39.98,40.0,39.97,39.98,154622.0,38.5895,38.6088,38.5798,38.5895,154622.0
2024-01-11 11:45:00,39.98,40.05,39.97,40.05,399035.0,38.5895,38.657,38.5798,38.657,399035.0
2024-01-11 11:50:00,40.05,40.06,40.0,40.02,206121.0,38.657,38.6667,38.6088,38.6281,206121.0
2024-01-11 11:55:00,40.02,40.04,40.01,40.01,194789.0,38.6281,38.6474,38.6184,38.6184,194789.0
2024-01-11 12:00:00,40.02,40.06,40.01,40.05,359636.0,38.6281,38.6667,38.6184,38.657,359636.0
2024-01-11 12:05:00,40.05,40.06,40.03,40.05,157683.0,38.657,38.6667,38.6377,38.657,157683.0
2024-01-11 12:10:00,40.05,40.07,40.04,40.05,68997.0,38.657,38.6764,38.6474,38.657,68997.0
2024-01-11 12:15:00,40.06,40.07,40.03,40.04,471991.0,38.6667,38.6764,38.6377,38.6474,471991.0
2024-01-11 12:20:00,40.04,40.06,40.03,40.05,209107.0,38.6474,38.6667,38.6377,38.657,209107.0
2024-01-11 12:25:00,40.05,40.06,40.02,40.02,244046.0,38.657,38.6667,38.6281,38.6281,244046.0
2024-01-11 12:30:00,40.02,40.04,40.02,40.04,349795.0,38.6281,38.6474,38.6281,38.6474,349795.0
2024-01-11 12:35:00,40.04,40.04,40.01,40.04,55772.0,38.6474,38.6474,38.6184,38.6474,55772.0
2024-01-11 12:40:00,40.03,40.07,40.03,40.05,207196.0,38.6377,38.6764,38.6377,38.657,207196.0
2024-01-11 12:45:00,40.05,40.08,40.05,40.07,212181.0,38.657,38.686,38.657,38.6764,212181.0
2024-01-11 12:50:00,40.07,40.09,40.06,40.07,142158.0,38.6764,38.6957,38.6667,38.6764,142158.0
2024-01-11 12:55:00,40.06,40.07,40.04,40.05,440331.0,38.6667,38.6764,38.6474,38.657,440331.0
2024-01-11 13:00:00,40.05,40.09,40.04,40.09,201177.0,38.657,38.6957,38.6474,38.6957,201177.0
2024-01-11 13:05:00,40.08,40.1,40.06,40.08,142139.0,38.686,38.7053,38.6667,38.686,142139.0
2024-01-11 13:10:00,40.08,40.11,40.08,40.11,46316.0,38.686,38.715,38.686,38.715,46316.0
2024-01-11 13:15:00,40.11,40.12,40.1,40.11,262666.0,38.715,38.7246,38.7053,38.715,262666.0
2024-01-11 13:20:00,40.11,40.11,40.09,40.11,118021.0,38.715,38.715,38.6957,38.715,118021.0
2024-01-11 13:25:00,40.11,40.12,40.09,40.1,64851.0,38.715,38.7246,38.6957,38.7053,64851.0
2024-01-11 13:30:00,40.11,40.12,40.09,40.1,252897.0,38.715,38.7246,38.6957,38.7053,252897.0
2024-01-11 13:35:00,40.1,40.11,40.09,40.11,135924.0,38.7053,38.715,38.6957,38.715,135924.0
2024-01-11 13:40:00,40.11,40.12,40.09,40.11,55850.0,38.715,38.7246,38.6957,38.715,55850.0
2024-01-11 13:45:00,40.1,40.11,40.09,40.09,260533.0,38.7053,38.715,38.6957,38.6957,260533.0
2024-01-11 13:50:00,40.09,40.12,40.08,40.11,107128.0,38.6957,38.7246,38.686,38.715,107128.0
2024-01-11 13:55:00,40.12,40.15,40.11,40.15,78470.0,38.7246,38.7536,38.715,38.7536,78470.0
2024-01-11 14:00:00,40.15,40.18,40.15,40.16,360001.0,38.7536,38.7825,38.7536,38.7632,360001.0
2024-01-11 14:05:00,40.16,40.17,40.13,40.14,81979.0,38.7632,38.7729,38.7343,38.7439,81979.0
2024-01-11 14:10:00,40.13,40.17,40.13,40.16,35405.0,38.7343,38.7729,38.7343,38.7632,35405.0
2024-01-11 14:15:00,40.16,40.17,40.15,40.15,47768.0,38.7632,38.7729,38.7536,38.7536,47768.0
2024-01-11 14:20:00,40.15,40.16,40.14,40.15,47682.0,38.7536,38.7632,38.7439,38.7536,47682.0
2024-01-11 14:25:00,40.15,40.19,40.14,40.19,60005.0,38.7536,38.7922,38.7439,38.7922,60005.0
2024-01-11 14:30:00,40.19,40.19,40.16,40.18,117392.0,38.7922,38.7922,38.7632,38.7825,117392.0
2024-01-11 14:35:00,40.18,40.19,40.17,40.19,91348.0,38.7825,38.7922,38.7729,38.7922,91348.0
2024-01-11 14:40:00,40.19,40.21,40.18,40.2,97861.0,38.7922,38.8115,38.7825,38.8018,97861.0
2024-01-11 14:45:00,40.19,40.22,40.19,40.22,116654.0,38.7922,38.8211,38.7922,38.8211,116654.0
2024-01-11 14:50:00,40.22,40.23,40.21,40.22,61559.0,38.8211,38.8308,38.8115,38.8211,61559.0
2024-01-11 14:55:00,40.22,40.24,40.22,40.23,94833.0,38.8211,38.8404,38.8211,38.8308,94833.0
2024-01-11 15:00:00,40.23,40.23,40.19,40.19,51345.0,38.8308,38.8308,38.7922,38.7922,51345.0
2024-01-11 15:05:00,40.2,40.21,40.19,40.2,58884.0,38.8018,38.8115,38.7922,38.8018,58884.0
2024-01-11 15:10:00,40.2,40.2,40.17,40.19,103861.0,38.8018,38.8018,38.7729,38.7922,103861.0
2024-01-11 15:15:00,40.2,40.2,40.16,40.17,52118.0,38.8018,38.8018,38.7632,38.7729,52118.0
2024-01-11 15:20:00,40.18,40.2,40.17,40.19,79220.0,38.7825,38.8018,38.7729,38.7922,79220.0
2024-01-11 15:25:00,40.2,40.21,40.18,40.19,69709.0,38.8018,38.8115,38.7825,38.7922,69709.0
2024-01-11 15:30:00,40.19,40.21,40.18,40.2,109893.0,38.7922,38.8115,38.7825,38.8018,109893.0
2024-01-11 15:35:00,40.21,40.21,40.18,40.19,63418.0,38.8115,38.8115,38.7825,38.7922,63418.0
2024-01-11 15:40:00,40.19,40.2,40.18,40.19,64247.0,38.7922,38.8018,38.7825,38.7922,64247.0
2024-01-11 15:45:00,40.2,40.22,40.18,40.21,83111.0,38.8018,38.8211,38.7825,38.8115,83111.0
2024-01-11 15:50:00,40.2,40.21,40.18,40.2,374612.0,38.8018,38.8115,38.7825,38.8018,374612.0
2024-01-11 15:55:00,40.21,40.23,40.2,40.22,156426.0,38.8115,38.8308,38.8018,38.8211,156426.0
2024-01-12 09:30:00,40.53,40.55,40.51,40.54,271366.0,39.1204,39.1397,39.101,39.13,271366.0
2024-01-12 09:35:00,40.53,40.61,40.52,40.59,175430.0,39.1204,39.1976,39.1107,39.1783,175430.0
2024-01-12 09:40:00,40.58,40.63,40.58,40.62,159193.0,39.1686,39.2169,39.1686,39.2072,159193.0
2024-01-12 09:45:00,40.62,40.67,40.61,40.64,110799.0,39.2072,39.2555,39.1976,39.2265,110799.0
2024-01-12 09:50:00,40.65,40.65,40.59,40.59,253083.0,39.2362,39.2362,39.1783,39.1783,253083.0
2024-01-12 09:55:00,40.6,40.61,40.55,40.55,103406.0,39.1879,39.1976,39.1397,39.1397,103406.0
2024-01-12 10:00:00,40.55,40.56,40.52,40.55,185402.0,39.1397,39.1493,39.1107,39.1397,185402.0
2024-01-12 10:05:00,40.55,40.59,40.54,40.57,357048.0,39.1397,39.1783,39.13,39.159,357048.0
2024-01-12 10:10:00,40.57,40.59,40.54,40.56,166728.0,39.159,39.1783,39.13,39.1493,166728.0
2024-01-12 10:15:00,40.57,40.6,40.53,40.55,180347.0,39.159,39.1879,39.1204,39.1397,180347.0
2024-01-12 10:20:00,40.55,40.57,40.54,40.56,104464.0,39.1397,39.159,39.13,39.1493,104464.0
2024-01-12 10:25:00,40.57,40.58,40.53,40.55,100999.0,39.159,39.1686,39.1204,39.1397,100999.0
2024-01-12 10:30:00,40.55,40.57,40.53,40.54,116010.0,39.1397,39.159,39.1204,39.13,116010.0
2024-01-12 10:35:00,40.55,40.56,40.49,40.5,198493.0,39.1397,39.1493,39.0817,39.0914,198493.0
2024-01-12 10:40:00,40.5,40.52,40.47,40.49,101130.0,39.0914,39.1107,39.0624,39.0817,101130.0
2024-01-12 10:45:00,40.49,40.51,40.45,40.46,134205.0,39.0817,39.101,39.0431,39.0528,134205.0
2024-01-12 10:50:00,40.46,40.47,40.44,40.45,67322.0,39.0528,39.0624,39.0335,39.0431,67322.0
2024-01-12 10:55:00,40.45,40.48,40.44,40.48,105049.0,39.0431,39.0721,39.0335,39.0721,105049.0
2024-01-12 11:00:00,40.47,40.48,40.45,40.47,63698.0,39.0624,39.0721,39.0431,39.0624,63698.0
2024-01-12 11:05:00,40.47,40.49,40.46,40.49,85760.0,39.0624,39.0817,39.0528,39.0817,85760.0
2024-01-12 11:10:00,40.48,40.49,40.47,40.47,113049.0,39.0721,39.0817,39.0624,39.0624,113049.0
2024-01-12 11:15:00,40.47,40.49,40.46,40.48,62279.0,39.0624,39.0817,39.0528,39.0721,62279.0
2024-01-12 11:20:00,40.48,40.49,40.45,40.48,94915.0,39.0721,39.0817,39.0431,39.0721,94915.0
2024-01-12 11:25:00,40.48,40.51,40.47,40.5,62851.0,39.0721,39.101,39.0624,39.0914,62851.0
2024-01-12 11:30:00,40.5,40.5,40.48,40.5,49480.0,39.0914,39.0914,39.0721,39.0914,49480.0
2024-01-12 11:35:00,40.5,40.5,40.44,40.45,171079.0,39.0914,39.0914,39.0335,39.0431,171079.0
2024-01-12 11:40:00,40.45,40.46,40.43,40.45,57769.0,39.0431,39.0528,39.0238,39.0431,57769.0
2024-01-12 11:45:00,40.44,40.45,40.42,40.44,59033.0,39.0335,39.0431,39.0142,39.0335,59033.0
2024-01-12 11:50:00,40.44,40.45,40.42,40.45,217696.0,39.0335,39.0431,39.0142,39.0431,217696.0
2024-01-12 11:55:00,40.45,40.45,40.43,40.45,75066.0,39.0431,39.0431,39.0238,39.0431,75066.0
2024-01-12 12:00:00,40.44,40.46,40.42,40.42,97183.0,39.0335,39.0528,39.0142,39.0142,97183.0
2024-01-12 12:05:00,40.42,40.43,40.4,40.41,133262.0,39.0142,39.0238,38.9949,39.0045,133262.0
2024-01-12 12:10:00,40.41,40.43,40.41,40.41,71508.0,39.0045,39.0238,39.0045,39.0045,71508.0
2024-01-12 12:15:00,40.41,40.43,40.41,40.42,71390.0,39.0045,39.0238,39.0045,39.0142,71390.0
2024-01-12 12:20:00,40.43,40.44,40.42,40.43,28182.0,39.0238,39.0335,39.0142,39.0238,28182.0
2024-01-12 12:25:00,40.42,40.43,40.4,40.41,51197.0,39.0142,39.0238,38.9949,39.0045,51197.0
2024-01-12 12:30:00,40.41,40.42,40.4,40.41,57359.0,39.0045,39.0142,38.9949,39.0045,57359.0
2024-01-12 12:35:00,40.4,40.41,40.38,40.39,50336.0,38.9949,39.0045,38.9756,38.9852,50336.0
2024-01-12 12:40:00,40.39,40.4,40.38,40.4,44830.0,38.9852,38.9949,38.9756,38.9949,44830.0
2024-01-12 12:45:00,40.4,40.4,40.39,40.4,23389.0,38.9949,38.9949,38.9852,38.9949,23389.0
2024-01-12 12:50:00,40.4,40.43,40.39,40.42,28439.0,38.9949,39.0238,38.9852,39.0142,28439.0
2024-01-12 12:55:00,40.43,40.43,40.4,40.41,35052.0,39.0238,39.0238,38.9949,39.0045,35052.0
2024-01-12 13:00:00,40.41,40.43,40.41,40.42,38663.0,39.0045,39.0238,39.0045,39.0142,38663.0
2024-01-12 13:05:00,40.43,40.43,40.42,40.43,14217.0,39.0238,39.0238,39.0142,39.0238,14217.0
2024-01-12 13:10:00,40.42,40.43,40.42,40.43,98508.0,39.0142,39.0238,39.0142,39.0238,98508.0
2024-01-12 13:15:00,40.43,40.43,40.42,40.43,28373.0,39.0238,39.0238,39.0142,39.0238,28373.0
2024-01-12 13:20:00,40.43,40.44,40.42,40.43,61391.0,39.0238,39.0335,39.0142,39.0238,61391.0
2024-01-12 13:25:00,40.44,40.44,40.43,40.43,18204.0,39.0335,39.0335,39.0238,39.0238,18204.0
2024-01-12 13:30:00,40.44,40.44,40.41,40.42,41846.0,39.0335,39.0335,39.0045,39.0142,41846.0
2024-01-12 13:35:00,40.42,40.43,40.41,40.43,40231.0,39.0142,39.0238,39.0045,39.0238,40231.0
2024-01-12 13:40:00,40.43,40.43,40.4,40.42,111543.0,39.0238,39.0238,38.9949,39.0142,111543.0
2024-01-12 13:45:00,40.41,40.43,40.41,40.43,74243.0,39.0045,39.0238,39.0045,39.0238,74243.0
2024-01-12 13:50:00,40.43,40.43,40.41,40.43,63839.0,39.0238,39.0238,39.0045,39.0238,63839.0
2024-01-12 13:55:00,40.42,40.44,40.42,40.44,57601.0,39.0142,39.0335,39.0142,39.0335,57601.0
2024-01-12 14:00:00,40.44,40.44,40.43,40.44,51480.0,39.0335,39.0335,39.0238,39.0335,51480.0
2024-01-12 14:05:00,40.44,40.45,40.43,40.44,30111.0,39.0335,39.0431,39.0238,39.0335,30111.0
2024-01-12 14:10:00,40.45,40.45,40.44,40.45,59066.0,39.0431,39.0431,39.0335,39.0431,59066.0
2024-01-12 14:15:00,40.45,40.45,40.44,40.44,41712.0,39.0431,39.0431,39.0335,39.0335,41712.0
2024-01-12 14:20:00,40.44,40.45,40.42,40.44,59477.0,39.0335,39.0431,39.0142,39.0335,59477.0
2024-01-12 14:25:00,40.44,40.45,40.43,40.44,76591.0,39.0335,39.0431,39.0238,39.0335,76591.0
2024-01-12 14:30:00,40.43,40.44,40.41,40.42,77057.0,39.0238,39.0335,39.0045,39.0142,77057.0
2024-01-12 14:35:00,40.41,40.42,40.4,40.41,30541.0,39.0045,39.0142,38.9949,39.0045,30541.0
2024-01-12 14:40:00,40.4,40.42,40.4,40.41,43075.0,38.9949,39.0142,38.9949,39.0045,43075.0
2024-01-12 14:45:00,40.4,40.41,40.4,40.41,47125.0,38.9949,39.0045,38.9949,39.0045,47125.0
2024-01-12 14:50:00,40.41,40.42,40.4,40.41,49254.0,39.0045,39.0142,38.9949,39.0045,49254.0
2024-01-12 14:55:00,40.41,40.43,40.41,40.41,50734.0,39.0045,39.0238,39.0045,39.0045,50734.0
2024-01-12 15:00:00,40.41,40.42,40.41,40.41,74599.0,39.0045,39.0142,39.0045,39.0045,74599.0
2024-01-12 15:05:00,40.41,40.42,40.4,40.41,192292.0,39.0045,39.0142,38.9949,39.0045,192292.0
2024-01-12 15:10:00,40.4,40.42,40.4,40.42,89833.0,38.9949,39.0142,38.9949,39.0142,89833.0
2024-01-12 15:15:00,40.41,40.42,40.4,40.42,97530.0,39.0045,39.0142,38.9949,39.0142,97530.0
2024-01-12 15:20:00,40.41,40.42,40.4,40.41,49009.0,39.0045,39.0142,38.9949,39.0045,49009.0
2024-01-12 15:25:00,40.41,40.43,40.4,40.42,95114.0,39.0045,39.0238,38.9949,39.0142,95114.0
2024-01-12 15:30:00,40.42,40.43,40.42,40.43,59596.0,39.0142,39.0238,39.0142,39.0238,59596.0
2024-01-12 15:35:00,40.43,40.43,40.42,40.42,43417.0,39.0238,39.0238,39.0142,39.0142,43417.0
2024-01-12 15:40:00,40.43,40.43,40.41,40.43,77235.0,39.0238,39.0238,39.0045,39.0238,77235.0
2024-01-12 15:45:00,40.43,40.44,40.42,40.44,75995.0,39.0238,39.0335,39.0142,39.0335,75995.0
2024-01-12 15:50:00,40.44,40.44,40.41,40.42,332863.0,39.0335,39.0335,39.0045,39.0142,332863.0
2024-01-12 15:55:00,40.41,40.43,40.4,40.42,308464.0,39.0045,39.0238,38.9949,39.0142,308464.0
2024-01-16 09:30:00,39.94,39.97,39.8,39.81,430766.0,38.5509,38.5798,38.4157,38.4254,430766.0
2024-01-16 09:35:00,39.8,39.81,39.76,39.77,169812.0,38.4157,38.4254,38.3771,38.3868,169812.0
2024-01-16 09:40:00,39.77,39.78,39.74,39.75,111635.0,38.3868,38.3964,38.3578,38.3675,111635.0
2024-01-16 09:45:00,39.75,39.77,39.72,39.75,109903.0,38.3675,38.3868,38.3385,38.3675,109903.0
2024-01-16 09:50:00,39.74,39.77,39.72,39.77,166243.0,38.3578,38.3868,38.3385,38.3868,166243.0
2024-01-16 09:55:00,39.77,39.81,39.77,39.81,149695.0,38.3868,38.4254,38.3868,38.4254,149695.0
2024-01-16 10:00:00,39.81,39.81,39.77,39.77,304426.0,38.4254,38.4254,38.3868,38.3868,304426.0
2024-01-16 10:05:00,39.77,39.79,39.73,39.76,147909.0,38.3868,38.4061,38.3482,38.3771,147909.0
2024-01-16 10:10:00,39.76,39.78,39.74,39.76,256354.0,38.3771,38.3964,38.3578,38.3771,256354.0
2024-01-16 10:15:00,39.75,39.78,39.74,39.78,217575.0,38.3675,38.3964,38.3578,38.3964,217575.0
2024-01-16 10:20:00,39.77,39.8,39.77,39.8,325850.0,38.3868,38.4157,38.3868,38.4157,325850.0
2024-01-16 10:25:00,39.8,39.81,39.77,39.79,277342.0,38.4157,38.4254,38.3868,38.4061,277342.0
2024-01-16 10:30:00,39.78,39.79,39.75,39.77,298582.0,38.3964,38.4061,38.3675,38.3868,298582.0
2024-01-16 10:35:00,39.77,39.77,39.73,39.76,220085.0,38.3868,38.3868,38.3482,38.3771,220085.0
2024-01-16 10:40:00,39.76,39.8,39.75,39.78,323903.0,38.3771,38.4157,38.3675,38.3964,323903.0
2024-01-16 10:45:00,39.78,39.81,39.77,39.8,183006.0,38.3964,38.4254,38.3868,38.4157,183006.0
2024-01-16 10:50:00,39.8,39.81,39.77,39.79,312652.0,38.4157,38.4254,38.3868,38.4061,312652.0
2024-01-16 10:55:00,39.79,39.79,39.76,39.76,117220.0,38.4061,38.4061,38.3771,38.3771,117220.0
2024-01-16 11:00:00,39.77,39.78,39.65,39.71,1129036.0,38.3868,38.3964,38.271,38.3289,1129036.0
2024-01-16 11:05:00,39.72,39.75,39.67,39.67,423561.0,38.3385,38.3675,38.2903,38.2903,423561.0
2024-01-16 11:10:00,39.68,39.72,39.66,39.72,209727.0,38.2999,38.3385,38.2806,38.3385,209727.0
2024-01-16 11:15:00,39.71,39.76,39.7,39.73,111388.0,38.3289,38.3771,38.3192,38.3482,111388.0
2024-01-16 11:20:00,39.74,39.78,39.73,39.77,330679.0,38.3578,38.3964,38.3482,38.3868,330679.0
2024-01-16 11:25:00,39.77,39.77,39.72,39.73,113185.0,38.3868,38.3868,38.3385,38.3482,113185.0
2024-01-16 11:30:00,39.73,39.75,39.72,39.75,192407.0,38.3482,38.3675,38.3385,38.3675,192407.0
2024-01-16 11:35:00,39.75,39.75,39.7,39.72,190413.0,38.3675,38.3675,38.3192,38.3385,190413.0
2024-01-16 11:40:00,39.71,39.72,39.68,39.7,250176.0,38.3289,38.3385,38.2999,38.3192,250176.0
2024-01-16 11:45:00,39.7,39.7,39.67,39.69,78312.0,38.3192,38.3192,38.2903,38.3096,78312.0
2024-01-16 11:50:00,39.68,39.71,39.67,39.67,119200.0,38.2999,38.3289,38.2903,38.2903,119200.0
2024-01-16 11:55:00,39.67,39.69,39.66,39.68,104341.0,38.2903,38.3096,38.2806,38.2999,104341.0
2024-01-16 12:00:00,39.68,39.68,39.65,39.66,45764.0,38.2999,38.2999,38.271,38.2806,45764.0
2024-01-16 12:05:00,39.65,39.66,39.63,39.64,91867.0,38.271,38.2806,38.2517,38.2613,91867.0
2024-01-16 12:10:00,39.65,39.65,39.63,39.63,67072.0,38.271,38.271,38.2517,38.2517,67072.0
2024-01-16 12:15:00,39.63,39.64,39.62,39.62,85223.0,38.2517,38.2613,38.242,38.242,85223.0
2024-01-16 12:20:00,39.62,39.65,39.62,39.63,32318.0,38.242,38.271,38.242,38.2517,32318.0
2024-01-16 12:25:00,39.63,39.63,39.58,39.59,55528.0,38.2517,38.2517,38.2034,38.213,55528.0
2024-01-16 12:30:00,39.59,39.6,39.57,39.57,34386.0,38.213,38.2227,38.1937,38.1937,34386.0
2024-01-16 12:35:00,39.57,39.63,39.57,39.61,164756.0,38.1937,38.2517,38.1937,38.2324,164756.0
2024-01-16 12:40:00,39.62,39.63,39.61,39.62,404848.0,38.242,38.2517,38.2324,38.242,404848.0
2024-01-16 12:45:00,39.62,39.63,39.59,39.6,79193.0,38.242,38.2517,38.213,38.2227,79193.0
2024-01-16 12:50:00,39.59,39.63,39.59,39.62,73145.0,38.213,38.2517,38.213,38.242,73145.0
2024-01-16 12:55:00,39.61,39.62,39.6,39.61,66118.0,38.2324,38.242,38.2227,38.2324,66118.0
2024-01-16 13:00:00,39.61,39.62,39.6,39.61,63570.0,38.2324,38.242,38.2227,38.2324,63570.0
2024-01-16 13:05:00,39.6,39.62,39.6,39.62,56625.0,38.2227,38.242,38.2227,38.242,56625.0
2024-01-16 13:10:00,39.62,39.62,39.61,39.62,27694.0,38.242,38.242,38.2324,38.242,27694.0
2024-01-16 13:15:00,39.63,39.65,39.62,39.63,364099.0,38.2517,38.271,38.242,38.2517,364099.0
2024-01-16 13:20:00,39.64,39.64,39.61,39.63,56608.0,38.2613,38.2613,38.2324,38.2517,56608.0
2024-01-16 13:25:00,39.63,39.63,39.6,39.63,44984.0,38.2517,38.2517,38.2227,38.2517,44984.0
2024-01-16 13:30:00,39.64,39.65,39.63,39.65,56252.0,38.2613,38.271,38.2517,38.271,56252.0
2024-01-16 13:35:00,39.65,39.65,39.62,39.63,58523.0,38.271,38.271,38.242,38.2517,58523.0
2024-01-16 13:40:00,39.63,39.63,39.6,39.61,92195.0,38.2517,38.2517,38.2227,38.2324,92195.0
2024-01-16 13:45:00,39.6,39.62,39.6,39.62,60186.0,38.2227,38.242,38.2227,38.242,60186.0
2024-01-16 13:50:00,39.62,39.62,39.58,39.6,56421.0,38.242,38.242,38.2034,38.2227,56421.0
2024-01-16 13:55:00,39.59,39.61,39.59,39.61,90500.0,38.213,38.2324,38.213,38.2324,90500.0
2024-01-16 14:00:00,39.6,39.61,39.58,39.59,54279.0,38.2227,38.2324,38.2034,38.213,54279.0
2024-01-16 14:05:00,39.59,39.6,39.57,39.58,36751.0,38.213,38.2227,38.1937,38.2034,36751.0
2024-01-16 14:10:00,39.57,39.59,39.56,39.56,32441.0,38.1937,38.213,38.1841,38.1841,32441.0
2024-01-16 14:15:00,39.56,39.57,39.55,39.55,34436.0,38.1841,38.1937,38.1744,38.1744,34436.0
2024-01-16 14:20:00,39.55,39.58,39.55,39.58,53241.0,38.1744,38.2034,38.1744,38.2034,53241.0
2024-01-16 14:25:00,39.58,39.59,39.57,39.57,82185.0,38.2034,38.213,38.1937,38.1937,82185.0
2024-01-16 14:30:00,39.58,39.58,39.56,39.58,95720.0,38.2034,38.2034,38.1841,38.2034,95720.0
2024-01-16 14:35:00,39.58,39.59,39.57,39.58,94089.0,38.2034,38.213,38.1937,38.2034,94089.0
2024-01-16 14:40:00,39.57,39.58,39.57,39.58,105858.0,38.1937,38.2034,38.1937,38.2034,105858.0
2024-01-16 14:45:00,39.58,39.59,39.57,39.59,145688.0,38.2034,38.213,38.1937,38.213,145688.0
2024-01-16 14:50:00,39.59,39.6,39.58,39.59,58165.0,38.213,38.2227,38.2034,38.213,58165.0
2024-01-16 14:55:00,39.59,39.6,39.58,39.58,61298.0,38.213,38.2227,38.2034,38.2034,61298.0
2024-01-16 15:00:00,39.59,39.59,39.57,39.58,82501.0,38.213,38.213,38.1937,38.2034,82501.0
2024-01-16 15:05:00,39.58,39.58,39.57,39.57,109512.0,38.2034,38.2034,38.1937,38.1937,109512.0
2024-01-16 15:10:00,39.58,39.6,39.57,39.58,113230.0,38.2034,38.2227,38.1937,38.2034,113230.0
2024-01-16 15:15:00,39.57,39.58,39.56,39.58,46513.0,38.1937,38.2034,38.1841,38.2034,46513.0
2024-01-16 15:20:00,39.58,39.58,39.55,39.56,166944.0,38.2034,38.2034,38.1744,38.1841,166944.0
2024-01-16 15:25:00,39.55,39.56,39.54,39.54,109112.0,38.1744,38.1841,38.1648,38.1648,109112.0
2024-01-16 15:30:00,39.55,39.56,39.53,39.54,94080.0,38.1744,38.1841,38.1551,38.1648,94080.0
2024-01-16 15:35:00,39.54,39.54,39.52,39.54,187204.0,38.1648,38.1648,38.1455,38.1648,187204.0
2024-01-16 15:40:00,39.54,39.55,39.53,39.55,95701.0,38.1648,38.1744,38.1551,38.1744,95701.0
2024-01-16 15:45:00,39.54,39.56,39.54,39.55,184988.0,38.1648,38.1841,38.1648,38.1744,184988.0
2024-01-16 15:50:00,39.55,39.55,39.54,39.55,228370.0,38.1744,38.1744,38.1648,38.1744,228370.0
2024-01-16 15:55:00,39.55,39.57,39.55,39.56,190318.0,38.1744,38.1937,38.1744,38.1841,190318.0
2024-01-17 09:30:00,38.9,38.95,38.86,38.91,574998.0,37.547,37.5953,37.5084,37.5567,574998.0
2024-01-17 09:35:00,38.91,38.94,38.88,38.94,251947.0,37.5567,37.5857,37.5277,37.5857,251947.0
2024-01-17 09:40:00,38.93,38.95,38.91,38.91,271312.0,37.576,37.5953,37.5567,37.5567,271312.0
2024-01-17 09:45:00,38.91,38.96,38.9,38.96,233482.0,37.5567,37.605,37.547,37.605,233482.0
2024-01-17 09:50:00,38.96,38.96,38.9,38.93,348854.0,37.605,37.605,37.547,37.576,348854.0
2024-01-17 09:55:00,38.93,38.93,38.88,38.89,340469.0,37.576,37.576,37.5277,37.5374,340469.0
2024-01-17 10:00:00,38.88,38.94,38.85,38.93,364605.0,37.5277,37.5857,37.4988,37.576,364605.0
2024-01-17 10:05:00,38.92,38.98,38.91,38.96,319181.0,37.5663,37.6243,37.5567,37.605,319181.0
2024-01-17 10:10:00,38.95,38.97,38.93,38.96,280926.0,37.5953,37.6146,37.576,37.605,280926.0
2024-01-17 10:15:00,38.95,38.96,38.9,38.9,281265.0,37.5953,37.605,37.547,37.547,281265.0
2024-01-17 10:20:00,38.9,38.92,38.88,38.91,214931.0,37.547,37.5663,37.5277,37.5567,214931.0
2024-01-17 10:25:00,38.91,38.94,38.9,38.92,365788.0,37.5567,37.5857,37.547,37.5663,365788.0
2024-01-17 10:30:00,38.92,38.92,38.89,38.89,264786.0,37.5663,37.5663,37.5374,37.5374,264786.0
2024-01-17 10:35:00,38.89,38.93,38.87,38.93,351113.0,37.5374,37.576,37.5181,37.576,351113.0
2024-01-17 10:40:00,38.93,38.94,38.9,38.91,211764.0,37.576,37.5857,37.547,37.5567,211764.0
2024-01-17 10:45:00,38.91,38.91,38.88,38.9,456387.0,37.5567,37.5567,37.5277,37.547,456387.0
2024-01-17 10:50:00,38.9,38.91,38.84,38.84,235164.0,37.547,37.5567,37.4891,37.4891,235164.0
2024-01-17 10:55:00,38.85,38.86,38.83,38.84,238060.0,37.4988,37.5084,37.4795,37.4891,238060.0
2024-01-17 11:00:00,38.84,38.87,38.84,38.87,350300.0,37.4891,37.5181,37.4891,37.5181,350300.0
2024-01-17 11:05:00,38.87,38.9,38.87,38.89,184693.0,37.5181,37.547,37.5181,37.5374,184693.0
2024-01-17 11:10:00,38.88,38.91,38.88,38.89,167091.0,37.5277,37.5567,37.5277,37.5374,167091.0
2024-01-17 11:15:00,38.89,38.9,38.87,38.89,373812.0,37.5374,37.547,37.5181,37.5374,373812.0
2024-01-17 11:20:00,38.89,38.9,38.87,38.9,255892.0,37.5374,37.547,37.5181,37.547,255892.0
2024-01-17 11:25:00,38.89,38.91,38.86,38.87,244926.0,37.5374,37.5567,37.5084,37.5181,244926.0
2024-01-17 11:30:00,38.87,38.87,38.85,38.87,54667.0,37.5181,37.5181,37.4988,37.5181,54667.0
2024-01-17 11:35:00,38.87,38.89,38.86,38.88,92102.0,37.5181,37.5374,37.5084,37.5277,92102.0
2024-01-17 11:40:00,38.88,38.88,38.86,38.88,78469.0,37.5277,37.5277,37.5084,37.5277,78469.0
2024-01-17 11:45:00,38.88,38.89,38.85,38.86,112462.0,37.5277,37.5374,37.4988,37.5084,112462.0
2024-01-17 11:50:00,38.86,38.87,38.84,38.87,98984.0,37.5084,37.5181,37.4891,37.5181,98984.0
2024-01-17 11:55:00,38.86,38.88,38.86,38.88,133691.0,37.5084,37.5277,37.5084,37.5277,133691.0
2024-01-17 12:00:00,38.88,38.88,38.86,38.87,65817.0,37.5277,37.5277,37.5084,37.5181,65817.0
2024-01-17 12:05:00,38.87,38.89,38.86,38.87,172005.0,37.5181,37.5374,37.5084,37.5181,172005.0
2024-01-17 12:10:00,38.87,38.88,38.86,38.88,55615.0,37.5181,37.5277,37.5084,37.5277,55615.0
2024-01-17 12:15:00,38.88,38.88,38.85,38.87,154881.0,37.5277,37.5277,37.4988,37.5181,154881.0
2024-01-17 12:20:00,38.87,38.87,38.84,38.84,104485.0,37.5181,37.5181,37.4891,37.4891,104485.0
2024-01-17 12:25:00,38.85,38.86,38.83,38.86,88027.0,37.4988,37.5084,37.4795,37.5084,88027.0
2024-01-17 12:30:00,38.85,38.86,38.84,38.86,83388.0,37.4988,37.5084,37.4891,37.5084,83388.0
2024-01-17 12:35:00,38.86,38.87,38.85,38.86,65250.0,37.5084,37.5181,37.4988,37.5084,65250.0
2024-01-17 12:40:00,38.86,38.86,38.84,38.85,56187.0,37.5084,37.5084,37.4891,37.4988,56187.0
2024-01-17 12:45:00,38.85,38.89,38.84,38.88,135313.0,37.4988,37.5374,37.4891,37.5277,135313.0
2024-01-17 12:50:00,38.88,38.89,38.87,38.88,38706.0,37.5277,37.5374,37.5181,37.5277,38706.0
2024-01-17 12:55:00,38.88,38.9,38.87,38.89,57085.0,37.5277,37.547,37.5181,37.5374,57085.0
2024-01-17 13:00:00,38.89,38.91,38.88,38.91,98764.0,37.5374,37.5567,37.5277,37.5567,98764.0
2024-01-17 13:05:00,38.91,38.91,38.89,38.9,59141.0,37.5567,37.5567,37.5374,37.547,59141.0
2024-01-17 13:10:00,38.9,38.91,38.88,38.9,56762.0,37.547,37.5567,37.5277,37.547,56762.0
2024-01-17 13:15:00,38.89,38.89,38.88,38.89,30606.0,37.5374,37.5374,37.5277,37.5374,30606.0
2024-01-17 13:20:00,38.89,38.89,38.86,38.87,127106.0,37.5374,37.5374,37.5084,37.5181,127106.0
2024-01-17 13:25:00,38.88,38.9,38.87,38.9,1502706.0,37.5277,37.547,37.5181,37.547,1502706.0
2024-01-17 13:30:00,38.9,38.9,38.88,38.9,321048.0,37.547,37.547,37.5277,37.547,321048.0
2024-01-17 13:35:00,38.9,38.91,38.88,38.9,104712.0,37.547,37.5567,37.5277,37.547,104712.0
2024-01-17 13:40:00,38.9,38.91,38.89,38.91,113781.0,37.547,37.5567,37.5374,37.5567,113781.0
2024-01-17 13:45:00,38.91,38.93,38.9,38.93,105866.0,37.5567,37.576,37.547,37.576,105866.0
2024-01-17 13:50:00,38.93,38.94,38.92,38.93,159318.0,37.576,37.5857,37.5663,37.576,159318.0
2024-01-17 13:55:00,38.93,38.93,38.92,38.93,102851.0,37.576,37.576,37.5663,37.576,102851.0
2024-01-17 14:00:00,38.93,38.95,38.92,38.95,138292.0,37.576,37.5953,37.5663,37.5953,138292.0
2024-01-17 14:05:00,38.94,38.97,38.94,38.96,86337.0,37.5857,37.6146,37.5857,37.605,86337.0
2024-01-17 14:10:00,38.97,38.98,38.96,38.97,180994.0,37.6146,37.6243,37.605,37.6146,180994.0
2024-01-17 14:15:00,38.97,39.01,38.96,39.01,104530.0,37.6146,37.6532,37.605,37.6532,104530.0
2024-01-17 14:20:00,39.01,39.06,39.0,39.04,169942.0,37.6532,37.7015,37.6436,37.6822,169942.0
2024-01-17 14:25:00,39.04,39.05,39.03,39.04,79657.0,37.6822,37.6918,37.6725,37.6822,79657.0
2024-01-17 14:30:00,39.04,39.06,39.03,39.05,154638.0,37.6822,37.7015,37.6725,37.6918,154638.0
2024-01-17 14:35:00,39.04,39.06,39.03,39.04,182357.0,37.6822,37.7015,37.6725,37.6822,182357.0
2024-01-17 14:40:00,39.04,39.06,39.03,39.05,170600.0,37.6822,37.7015,37.6725,37.6918,170600.0
2024-01-17 14:45:00,39.05,39.06,39.03,39.03,135030.0,37.6918,37.7015,37.6725,37.6725,135030.0
2024-01-17 14:50:00,39.04,39.04,39.02,39.03,104149.0,37.6822,37.6822,37.6629,37.6725,104149.0
2024-01-17 14:55:00,39.02,39.03,39.01,39.01,183403.0,37.6629,37.6725,37.6532,37.6532,183403.0
2024-01-17 15:00:00,39.02,39.02,38.97,38.98,116578.0,37.6629,37.6629,37.6146,37.6243,116578.0
2024-01-17 15:05:00,38.98,39.01,38.98,39.01,82891.0,37.6243,37.6532,37.6243,37.6532,82891.0
2024-01-17 15:10:00,39.0,39.01,38.98,38.98,81337.0,37.6436,37.6532,37.6243,37.6243,81337.0
2024-01-17 15:15:00,38.98,39.01,38.98,39.01,52616.0,37.6243,37.6532,37.6243,37.6532,52616.0
2024-01-17 15:20:00,39.01,39.01,38.99,39.0,78721.0,37.6532,37.6532,37.6339,37.6436,78721.0
2024-01-17 15:25:00,39.0,39.01,38.99,39.0,126208.0,37.6436,37.6532,37.6339,37.6436,126208.0
2024-01-17 15:30:00,39.0,39.01,38.99,39.01,93672.0,37.6436,37.6532,37.6339,37.6532,93672.0
2024-01-17 15:35:00,39.0,39.03,39.0,39.03,161463.0,37.6436,37.6725,37.6436,37.6725,161463.0
2024-01-17 15:40:00,39.02,39.03,39.01,39.02,177320.0,37.6629,37.6725,37.6532,37.6629,177320.0
2024-01-17 15:45:00,39.02,39.03,39.01,39.02,140527.0,37.6629,37.6725,37.6532,37.6629,140527.0
2024-01-17 15:50:00,39.03,39.04,39.02,39.03,176980.0,37.6725,37.6822,37.6629,37.6725,176980.0
2024-01-17 15:55:00,39.04,39.06,39.03,39.05,454311.0,37.6822,37.7015,37.6725,37.6918,454311.0
2024-01-18 09:30:00,39.25,39.35,39.21,39.22,329523.0,37.8849,37.9814,37.8463,37.8559,329523.0
2024-01-18 09:35:00,39.21,39.24,39.17,39.18,260961.0,37.8463,37.8752,37.8077,37.8173,260961.0
2024-01-18 09:40:00,39.18,39.21,39.15,39.16,213768.0,37.8173,37.8463,37.7884,37.798,213768.0
2024-01-18 09:45:00,39.15,39.19,39.15,39.17,155686.0,37.7884,37.827,37.7884,37.8077,155686.0
2024-01-18 09:50:00,39.17,39.2,39.15,39.2,289834.0,37.8077,37.8366,37.7884,37.8366,289834.0
2024-01-18 09:55:00,39.19,39.22,39.17,39.2,186744.0,37.827,37.8559,37.8077,37.8366,186744.0
2024-01-18 10:00:00,39.21,39.23,39.18,39.19,181955.0,37.8463,37.8656,37.8173,37.827,181955.0
2024-01-18 10:05:00,39.2,39.23,39.19,39.2,78813.0,37.8366,37.8656,37.827,37.8366,78813.0
2024-01-18 10:10:00,39.2,39.23,39.19,39.23,168371.0,37.8366,37.8656,37.827,37.8656,168371.0
2024-01-18 10:15:00,39.23,39.25,39.22,39.24,256810.0,37.8656,37.8849,37.8559,37.8752,256810.0
2024-01-18 10:20:00,39.23,39.24,39.2,39.21,145138.0,37.8656,37.8752,37.8366,37.8463,145138.0
2024-01-18 10:25:00,39.21,39.23,39.2,39.21,215763.0,37.8463,37.8656,37.8366,37.8463,215763.0
2024-01-18 10:30:00,39.21,39.25,39.21,39.24,254531.0,37.8463,37.8849,37.8463,37.8752,254531.0
2024-01-18 10:35:00,39.24,39.28,39.23,39.27,157597.0,37.8752,37.9138,37.8656,37.9042,157597.0
2024-01-18 10:40:00,39.27,39.29,39.26,39.28,150255.0,37.9042,37.9235,37.8945,37.9138,150255.0
2024-01-18 10:45:00,39.28,39.29,39.22,39.23,147341.0,37.9138,37.9235,37.8559,37.8656,147341.0
2024-01-18 10:50:00,39.24,39.25,39.2,39.2,72553.0,37.8752,37.8849,37.8366,37.8366,72553.0
2024-01-18 10:55:00,39.21,39.21,39.15,39.16,121724.0,37.8463,37.8463,37.7884,37.798,121724.0
2024-01-18 11:00:00,39.16,39.18,39.14,39.15,142680.0,37.798,37.8173,37.7787,37.7884,142680.0
2024-01-18 11:05:00,39.15,39.18,39.13,39.17,108381.0,37.7884,37.8173,37.769,37.8077,108381.0
2024-01-18 11:10:00,39.17,39.19,39.16,39.17,116062.0,37.8077,37.827,37.798,37.8077,116062.0
2024-01-18 11:15:00,39.18,39.21,39.17,39.2,65265.0,37.8173,37.8463,37.8077,37.8366,65265.0
2024-01-18 11:20:00,39.2,39.23,39.19,39.23,27020.0,37.8366,37.8656,37.827,37.8656,27020.0
2024-01-18 11:25:00,39.23,39.25,39.22,39.25,121159.0,37.8656,37.8849,37.8559,37.8849,121159.0
2024-01-18 11:30:00,39.24,39.25,39.23,39.25,1134334.0,37.8752,37.8849,37.8656,37.8849,1134334.0
2024-01-18 11:35:00,39.25,39.27,39.24,39.26,67072.0,37.8849,37.9042,37.8752,37.8945,67072.0
2024-01-18 11:40:00,39.26,39.26,39.24,39.25,93361.0,37.8945,37.8945,37.8752,37.8849,93361.0
2024-01-18 11:45:00,39.24,39.25,39.2,39.21,275872.0,37.8752,37.8849,37.8366,37.8463,275872.0
2024-01-18 11:50:00,39.21,39.24,39.2,39.23,126019.0,37.8463,37.8752,37.8366,37.8656,126019.0
2024-01-18 11:55:00,39.23,39.23,39.21,39.23,221899.0,37.8656,37.8656,37.8463,37.8656,221899.0
2024-01-18 12:00:00,39.23,39.23,39.16,39.16,197679.0,37.8656,37.8656,37.798,37.798,197679.0
2024-01-18 12:05:00,39.16,39.17,39.14,39.16,71500.0,37.798,37.8077,37.7787,37.798,71500.0
2024-01-18 12:10:00,39.15,39.15,39.12,39.15,83294.0,37.7884,37.7884,37.7594,37.7884,83294.0
2024-01-18 12:15:00,39.15,39.17,39.14,39.15,77409.0,37.7884,37.8077,37.7787,37.7884,77409.0
2024-01-18 12:20:00,39.15,39.18,39.14,39.17,64770.0,37.7884,37.8173,37.7787,37.8077,64770.0
2024-01-18 12:25:00,39.17,39.19,39.16,39.18,35776.0,37.8077,37.827,37.798,37.8173,35776.0
2024-01-18 12:30:00,39.19,39.19,39.15,39.16,102312.0,37.827,37.827,37.7884,37.798,102312.0
2024-01-18 12:35:00,39.16,39.18,39.15,39.18,44743.0,37.798,37.8173,37.7884,37.8173,44743.0
2024-01-18 12:40:00,39.18,39.18,39.16,39.17,90994.0,37.8173,37.8173,37.798,37.8077,90994.0
2024-01-18 12:45:00,39.18,39.19,39.17,39.18,12096.0,37.8173,37.827,37.8077,37.8173,12096.0
2024-01-18 12:50:00,39.18,39.19,39.15,39.16,30352.0,37.8173,37.827,37.7884,37.798,30352.0
2024-01-18 12:55:00,39.16,39.18,39.15,39.16,45022.0,37.798,37.8173,37.7884,37.798,45022.0
2024-01-18 13:00:00,39.16,39.16,39.13,39.15,149919.0,37.798,37.798,37.769,37.7884,149919.0
2024-01-18 13:05:00,39.14,39.17,39.14,39.17,47055.0,37.7787,37.8077,37.7787,37.8077,47055.0
2024-01-18 13:10:00,39.16,39.16,39.13,39.14,33432.0,37.798,37.798,37.769,37.7787,33432.0
2024-01-18 13:15:00,39.14,39.15,39.12,39.12,95623.0,37.7787,37.7884,37.7594,37.7594,95623.0
2024-01-18 13:20:00,39.13,39.14,39.11,39.14,143625.0,37.769,37.7787,37.7497,37.7787,143625.0
2024-01-18 13:25:00,39.13,39.15,39.12,39.14,44246.0,37.769,37.7884,37.7594,37.7787,44246.0
2024-01-18 13:30:00,39.14,39.17,39.13,39.17,66997.0,37.7787,37.8077,37.769,37.8077,66997.0
2024-01-18 13:35:00,39.16,39.18,39.15,39.18,90397.0,37.798,37.8173,37.7884,37.8173,90397.0
2024-01-18 13:40:00,39.18,39.2,39.17,39.2,15323.0,37.8173,37.8366,37.8077,37.8366,15323.0
2024-01-18 13:45:00,39.2,39.2,39.18,39.19,33904.0,37.8366,37.8366,37.8173,37.827,33904.0
2024-01-18 13:50:00,39.19,39.2,39.18,39.19,28805.0,37.827,37.8366,37.8173,37.827,28805.0
2024-01-18 13:55:00,39.19,39.21,39.19,39.2,58071.0,37.827,37.8463,37.827,37.8366,58071.0
2024-01-18 14:00:00,39.2,39.21,39.18,39.2,68612.0,37.8366,37.8463,37.8173,37.8366,68612.0
2024-01-18 14:05:00,39.21,39.21,39.2,39.21,12289.0,37.8463,37.8463,37.8366,37.8463,12289.0
2024-01-18 14:10:00,39.21,39.22,39.2,39.21,97509.0,37.8463,37.8559,37.8366,37.8463,97509.0
2024-01-18 14:15:00,39.22,39.22,39.19,39.2,123260.0,37.8559,37.8559,37.827,37.8366,123260.0
2024-01-18 14:20:00,39.2,39.23,39.19,39.23,195031.0,37.8366,37.8656,37.827,37.8656,195031.0
2024-01-18 14:25:00,39.22,39.23,39.21,39.23,83981.0,37.8559,37.8656,37.8463,37.8656,83981.0
2024-01-18 14:30:00,39.23,39.24,39.23,39.23,83635.0,37.8656,37.8752,37.8656,37.8656,83635.0
2024-01-18 14:35:00,39.23,39.25,39.23,39.24,101845.0,37.8656,37.8849,37.8656,37.8752,101845.0
2024-01-18 14:40:00,39.24,39.24,39.21,39.22,122392.0,37.8752,37.8752,37.8463,37.8559,122392.0
2024-01-18 14:45:00,39.21,39.23,39.2,39.22,91831.0,37.8463,37.8656,37.8366,37.8559,91831.0
2024-01-18 14:50:00,39.22,39.24,39.21,39.23,40959.0,37.8559,37.8752,37.8463,37.8656,40959.0
2024-01-18 14:55:00,39.23,39.25,39.23,39.23,50028.0,37.8656,37.8849,37.8656,37.8656,50028.0
2024-01-18 15:00:00,39.23,39.24,39.22,39.23,77793.0,37.8656,37.8752,37.8559,37.8656,77793.0
2024-01-18 15:05:00,39.23,39.26,39.22,39.26,80387.0,37.8656,37.8945,37.8559,37.8945,80387.0
2024-01-18 15:10:00,39.26,39.27,39.25,39.26,142837.0,37.8945,37.9042,37.8849,37.8945,142837.0
2024-01-18 15:15:00,39.25,39.26,39.25,39.26,39433.0,37.8849,37.8945,37.8849,37.8945,39433.0
2024-01-18 15:20:00,39.26,39.27,39.25,39.26,64234.0,37.8945,37.9042,37.8849,37.8945,64234.0
2024-01-18 15:25:00,39.26,39.27,39.26,39.26,39195.0,37.8945,37.9042,37.8945,37.8945,39195.0
2024-01-18 15:30:00,39.27,39.28,39.26,39.27,118909.0,37.9042,37.9138,37.8945,37.9042,118909.0
2024-01-18 15:35:00,39.27,39.28,39.26,39.27,57906.0,37.9042,37.9138,37.8945,37.9042,57906.0
2024-01-18 15:40:00,39.27,39.27,39.26,39.27,121066.0,37.9042,37.9042,37.8945,37.9042,121066.0
2024-01-18 15:45:00,39.27,39.27,39.25,39.26,89741.0,37.9042,37.9042,37.8849,37.8945,89741.0
2024-01-18 15:50:00,39.26,39.28,39.25,39.27,179748.0,37.8945,37.9138,37.8849,37.9042,179748.0
2024-01-18 15:55:00,39.27,39.28,39.25,39.27,424096.0,37.9042,37.9138,37.8849,37.9042,424096.0
2024-01-19 09:30:00,39.36,39.37,39.28,39.32,243416.0,37.991,38.0007,37.9138,37.9524,243416.0
2024-01-19 09:35:00,39.3,39.31,39.25,39.26,120807.0,37.9331,37.9428,37.8849,37.8945,120807.0
2024-01-19 09:40:00,39.25,39.26,39.22,39.24,161888.0,37.8849,37.8945,37.8559,37.8752,161888.0
2024-01-19 09:45:00,39.25,39.27,39.24,39.25,173466.0,37.8849,37.9042,37.8752,37.8849,173466.0
2024-01-19 09:50:00,39.25,39.3,39.24,39.3,108779.0,37.8849,37.9331,37.8752,37.9331,108779.0
2024-01-19 09:55:00,39.3,39.31,39.28,39.31,203029.0,37.9331,37.9428,37.9138,37.9428,203029.0
2024-01-19 10:00:00,39.31,39.35,39.27,39.29,292688.0,37.9428,37.9814,37.9042,37.9235,292688.0
2024-01-19 10:05:00,39.29,39.29,39.2,39.22,158685.0,37.9235,37.9235,37.8366,37.8559,158685.0
2024-01-19 10:10:00,39.22,39.25,39.21,39.23,350662.0,37.8559,37.8849,37.8463,37.8656,350662.0
2024-01-19 10:15:00,39.23,39.28,39.23,39.26,82998.0,37.8656,37.9138,37.8656,37.8945,82998.0
2024-01-19 10:20:00,39.27,39.29,39.24,39.26,153832.0,37.9042,37.9235,37.8752,37.8945,153832.0
2024-01-19 10:25:00,39.26,39.29,39.25,39.29,110808.0,37.8945,37.9235,37.8849,37.9235,110808.0
2024-01-19 10:30:00,39.28,39.28,39.25,39.26,54241.0,37.9138,37.9138,37.8849,37.8945,54241.0
2024-01-19 10:35:00,39.26,39.3,39.25,39.27,188512.0,37.8945,37.9331,37.8849,37.9042,188512.0
2024-01-19 10:40:00,39.27,39.3,39.27,39.29,129643.0,37.9042,37.9331,37.9042,37.9235,129643.0
2024-01-19 10:45:00,39.29,39.3,39.26,39.27,115154.0,37.9235,37.9331,37.8945,37.9042,115154.0
2024-01-19 10:50:00,39.27,39.29,39.25,39.29,40605.0,37.9042,37.9235,37.8849,37.9235,40605.0
2024-01-19 10:55:00,39.29,39.31,39.28,39.3,197587.0,37.9235,37.9428,37.9138,37.9331,197587.0
2024-01-19 11:00:00,39.31,39.33,39.29,39.32,89295.0,37.9428,37.9621,37.9235,37.9524,89295.0
2024-01-19 11:05:00,39.32,39.34,39.31,39.33,122427.0,37.9524,37.9717,37.9428,37.9621,122427.0
2024-01-19 11:10:00,39.32,39.35,39.32,39.33,164813.0,37.9524,37.9814,37.9524,37.9621,164813.0
2024-01-19 11:15:00,39.32,39.36,39.32,39.34,55835.0,37.9524,37.991,37.9524,37.9717,55835.0
2024-01-19 11:20:00,39.34,39.35,39.32,39.32,167341.0,37.9717,37.9814,37.9524,37.9524,167341.0
2024-01-19 11:25:00,39.33,39.34,39.32,39.34,72861.0,37.9621,37.9717,37.9524,37.9717,72861.0
2024-01-19 11:30:00,39.34,39.35,39.32,39.33,56656.0,37.9717,37.9814,37.9524,37.9621,56656.0
2024-01-19 11:35:00,39.32,39.33,39.31,39.33,44146.0,37.9524,37.9621,37.9428,37.9621,44146.0
2024-01-19 11:40:00,39.32,39.34,39.31,39.33,133823.0,37.9524,37.9717,37.9428,37.9621,133823.0
2024-01-19 11:45:00,39.33,39.33,39.3,39.31,29113.0,37.9621,37.9621,37.9331,37.9428,29113.0
2024-01-19 11:50:00,39.31,39.33,39.31,39.32,124936.0,37.9428,37.9621,37.9428,37.9524,124936.0
2024-01-19 11:55:00,39.32,39.34,39.31,39.34,66208.0,37.9524,37.9717,37.9428,37.9717,66208.0
2024-01-19 12:00:00,39.34,39.35,39.33,39.34,81518.0,37.9717,37.9814,37.9621,37.9717,81518.0
2024-01-19 12:05:00,39.33,39.35,39.33,39.34,52322.0,37.9621,37.9814,37.9621,37.9717,52322.0
2024-01-19 12:10:00,39.34,39.35,39.32,39.34,89560.0,37.9717,37.9814,37.9524,37.9717,89560.0
2024-01-19 12:15:00,39.35,39.37,39.34,39.37,70017.0,37.9814,38.0007,37.9717,38.0007,70017.0
2024-01-19 12:20:00,39.37,39.44,39.36,39.44,99274.0,38.0007,38.0683,37.991,38.0683,99274.0
2024-01-19 12:25:00,39.44,39.55,39.43,39.48,504094.0,38.0683,38.1744,38.0586,38.1069,504094.0
2024-01-19 12:30:00,39.48,39.56,39.47,39.54,269166.0,38.1069,38.1841,38.0972,38.1648,269166.0
2024-01-19 12:35:00,39.54,39.6,39.53,39.58,74226.0,38.1648,38.2227,38.1551,38.2034,74226.0
2024-01-19 12:40:00,39.58,39.58,39.51,39.54,82358.0,38.2034,38.2034,38.1358,38.1648,82358.0
2024-01-19 12:45:00,39.53,39.54,39.51,39.52,49609.0,38.1551,38.1648,38.1358,38.1455,49609.0
2024-01-19 12:50:00,39.52,39.58,39.52,39.57,65602.0,38.1455,38.2034,38.1455,38.1937,65602.0
2024-01-19 12:55:00,39.56,39.57,39.53,39.55,92719.0,38.1841,38.1937,38.1551,38.1744,92719.0
2024-01-19 13:00:00,39.55,39.57,39.52,39.53,80160.0,38.1744,38.1937,38.1455,38.1551,80160.0
2024-01-19 13:05:00,39.54,39.55,39.52,39.54,72309.0,38.1648,38.1744,38.1455,38.1648,72309.0
2024-01-19 13:10:00,39.54,39.54,39.51,39.51,86323.0,38.1648,38.1648,38.1358,38.1358,86323.0
2024-01-19 13:15:00,39.51,39.54,39.51,39.52,37974.0,38.1358,38.1648,38.1358,38.1455,37974.0
2024-01-19 13:20:00,39.52,39.55,39.51,39.55,175194.0,38.1455,38.1744,38.1358,38.1744,175194.0
2024-01-19 13:25:00,39.55,39.57,39.53,39.57,84150.0,38.1744,38.1937,38.1551,38.1937,84150.0
2024-01-19 13:30:00,39.57,39.57,39.55,39.55,87182.0,38.1937,38.1937,38.1744,38.1744,87182.0
2024-01-19 13:35:00,39.55,39.58,39.54,39.55,202527.0,38.1744,38.2034,38.1648,38.1744,202527.0
2024-01-19 13:40:00,39.55,39.56,39.53,39.55,55549.0,38.1744,38.1841,38.1551,38.1744,55549.0
2024-01-19 13:45:00,39.55,39.56,39.54,39.56,26329.0,38.1744,38.1841,38.1648,38.1841,26329.0
2024-01-19 13:50:00,39.55,39.57,39.54,39.56,32448.0,38.1744,38.1937,38.1648,38.1841,32448.0
2024-01-19 13:55:00,39.56,39.58,39.55,39.57,170186.0,38.1841,38.2034,38.1744,38.1937,170186.0
2024-01-19 14:00:00,39.58,39.63,39.57,39.63,84074.0,38.2034,38.2517,38.1937,38.2517,84074.0
2024-01-19 14:05:00,39.63,39.64,39.61,39.62,60887.0,38.2517,38.2613,38.2324,38.242,60887.0
2024-01-19 14:10:00,39.62,39.64,39.61,39.63,72974.0,38.242,38.2613,38.2324,38.2517,72974.0
2024-01-19 14:15:00,39.63,39.64,39.6,39.61,42344.0,38.2517,38.2613,38.2227,38.2324,42344.0
2024-01-19 14:20:00,39.61,39.63,39.59,39.61,57535.0,38.2324,38.2517,38.213,38.2324,57535.0
2024-01-19 14:25:00,39.62,39.64,39.61,39.61,246206.0,38.242,38.2613,38.2324,38.2324,246206.0
2024-01-19 14:30:00,39.62,39.62,39.59,39.6,105260.0,38.242,38.242,38.213,38.2227,105260.0
2024-01-19 14:35:00,39.6,39.61,39.57,39.61,300901.0,38.2227,38.2324,38.1937,38.2324,300901.0
2024-01-19 14:40:00,39.61,39.62,39.6,39.61,179088.0,38.2324,38.242,38.2227,38.2324,179088.0
2024-01-19 14:45:00,39.61,39.61,39.59,39.6,140523.0,38.2324,38.2324,38.213,38.2227,140523.0
2024-01-19 14:50:00,39.61,39.61,39.59,39.59,77478.0,38.2324,38.2324,38.213,38.213,77478.0
2024-01-19 14:55:00,39.6,39.62,39.6,39.62,36215.0,38.2227,38.242,38.2227,38.242,36215.0
2024-01-19 15:00:00,39.61,39.63,39.61,39.63,226446.0,38.2324,38.2517,38.2324,38.2517,226446.0
2024-01-19 15:05:00,39.62,39.63,39.62,39.62,45463.0,38.242,38.2517,38.242,38.242,45463.0
2024-01-19 15:10:00,39.63,39.63,39.62,39.63,75320.0,38.2517,38.2517,38.242,38.2517,75320.0
2024-01-19 15:15:00,39.63,39.64,39.62,39.63,64922.0,38.2517,38.2613,38.242,38.2517,64922.0
2024-01-19 15:20:00,39.63,39.63,39.61,39.62,118212.0,38.2517,38.2517,38.2324,38.242,118212.0
2024-01-19 15:25:00,39.62,39.64,39.61,39.64,47794.0,38.242,38.2613,38.2324,38.2613,47794.0
2024-01-19 15:30:00,39.63,39.65,39.63,39.65,234975.0,38.2517,38.271,38.2517,38.271,234975.0
2024-01-19 15:35:00,39.65,39.65,39.63,39.64,176213.0,38.271,38.271,38.2517,38.2613,176213.0
2024-01-19 15:40:00,39.64,39.64,39.61,39.62,94701.0,38.2613,38.2613,38.2324,38.242,94701.0
2024-01-19 15:45:00,39.61,39.64,39.61,39.64,102970.0,38.2324,38.2613,38.2324,38.2613,102970.0
2024-01-19 15:50:00,39.63,39.64,39.62,39.63,119872.0,38.2517,38.2613,38.242,38.2517,119872.0
2024-01-19 15:55:00,39.63,39.64,39.62,39.63,193794.0,38.2517,38.2613,38.242,38.2517,193794.0
2024-01-22 09:30:00,39.19,39.29,39.16,39.28,239350.0,37.827,37.9235,37.798,37.9138,239350.0
2024-01-22 09:35:00,39.29,39.36,39.29,39.35,124195.0,37.9235,37.991,37.9235,37.9814,124195.0
2024-01-22 09:40:00,39.35,39.35,39.25,39.29,124992.0,37.9814,37.9814,37.8849,37.9235,124992.0
2024-01-22 09:45:00,39.29,39.38,39.28,39.37,182846.0,37.9235,38.0104,37.9138,38.0007,182846.0
2024-01-22 09:50:00,39.37,39.4,39.36,39.38,155704.0,38.0007,38.0297,37.991,38.0104,155704.0
2024-01-22 09:55:00,39.38,39.39,39.37,39.39,112901.0,38.0104,38.02,38.0007,38.02,112901.0
2024-01-22 10:00:00,39.39,39.41,39.34,39.35,584510.0,38.02,38.0393,37.9717,37.9814,584510.0
2024-01-22 10:05:00,39.35,39.38,39.33,39.34,221408.0,37.9814,38.0104,37.9621,37.9717,221408.0
2024-01-22 10:10:00,39.34,39.37,39.32,39.37,125530.0,37.9717,38.0007,37.9524,38.0007,125530.0
2024-01-22 10:15:00,39.37,39.39,39.34,39.34,347203.0,38.0007,38.02,37.9717,37.9717,347203.0
2024-01-22 10:20:00,39.35,39.37,39.34,39.36,216976.0,37.9814,38.0007,37.9717,37.991,216976.0
2024-01-22 10:25:00,39.36,39.39,39.33,39.34,248121.0,37.991,38.02,37.9621,37.9717,248121.0
2024-01-22 10:30:00,39.34,39.35,39.27,39.27,334433.0,37.9717,37.9814,37.9042,37.9042,334433.0
2024-01-22 10:35:00,39.27,39.29,39.26,39.29,531555.0,37.9042,37.9235,37.8945,37.9235,531555.0
2024-01-22 10:40:00,39.29,39.29,39.26,39.27,198534.0,37.9235,37.9235,37.8945,37.9042,198534.0
2024-01-22 10:45:00,39.27,39.28,39.23,39.26,162264.0,37.9042,37.9138,37.8656,37.8945,162264.0
2024-01-22 10:50:00,39.26,39.29,39.25,39.27,259558.0,37.8945,37.9235,37.8849,37.9042,259558.0
2024-01-22 10:55:00,39.27,39.29,39.26,39.27,206592.0,37.9042,37.9235,37.8945,37.9042,206592.0
2024-01-22 11:00:00,39.28,39.28,39.25,39.26,184462.0,37.9138,37.9138,37.8849,37.8945,184462.0
2024-01-22 11:05:00,39.26,39.28,39.26,39.27,144284.0,37.8945,37.9138,37.8945,37.9042,144284.0
2024-01-22 11:10:00,39.27,39.29,39.26,39.27,169176.0,37.9042,37.9235,37.8945,37.9042,169176.0
2024-01-22 11:15:00,39.27,39.29,39.26,39.29,118914.0,37.9042,37.9235,37.8945,37.9235,118914.0
2024-01-22 11:20:00,39.29,39.29,39.26,39.27,87734.0,37.9235,37.9235,37.8945,37.9042,87734.0
2024-01-22 11:25:00,39.28,39.3,39.27,39.29,109323.0,37.9138,37.9331,37.9042,37.9235,109323.0
2024-01-22 11:30:00,39.3,39.3,39.26,39.27,55975.0,37.9331,37.9331,37.8945,37.9042,55975.0
2024-01-22 11:35:00,39.27,39.27,39.25,39.26,143128.0,37.9042,37.9042,37.8849,37.8945,143128.0
2024-01-22 11:40:00,39.26,39.26,39.23,39.23,112760.0,37.8945,37.8945,37.8656,37.8656,112760.0
2024-01-22 11:45:00,39.23,39.25,39.23,39.24,59667.0,37.8656,37.8849,37.8656,37.8752,59667.0
2024-01-22 11:50:00,39.25,39.27,39.24,39.26,76106.0,37.8849,37.9042,37.8752,37.8945,76106.0
2024-01-22 11:55:00,39.27,39.29,39.26,39.28,62780.0,37.9042,37.9235,37.8945,37.9138,62780.0
2024-01-22 12:00:00,39.28,39.3,39.27,39.3,69385.0,37.9138,37.9331,37.9042,37.9331,69385.0
2024-01-22 12:05:00,39.3,39.3,39.27,39.27,88716.0,37.9331,37.9331,37.9042,37.9042,88716.0
2024-01-22 12:10:00,39.27,39.29,39.26,39.29,185116.0,37.9042,37.9235,37.8945,37.9235,185116.0
2024-01-22 12:15:00,39.29,39.3,39.28,39.3,67847.0,37.9235,37.9331,37.9138,37.9331,67847.0
2024-01-22 12:20:00,39.3,39.32,39.29,39.32,63810.0,37.9331,37.9524,37.9235,37.9524,63810.0
2024-01-22 12:25:00,39.32,39.33,39.31,39.32,28484.0,37.9524,37.9621,37.9428,37.9524,28484.0
2024-01-22 12:30:00,39.33,39.34,39.32,39.33,154526.0,37.9621,37.9717,37.9524,37.9621,154526.0
2024-01-22 12:35:00,39.32,39.32,39.3,39.32,70331.0,37.9524,37.9524,37.9331,37.9524,70331.0
2024-01-22 12:40:00,39.32,39.33,39.31,39.32,88255.0,37.9524,37.9621,37.9428,37.9524,88255.0
2024-01-22 12:45:00,39.32,39.33,39.32,39.33,26423.0,37.9524,37.9621,37.9524,37.9621,26423.0
2024-01-22 12:50:00,39.32,39.34,39.31,39.33,70919.0,37.9524,37.9717,37.9428,37.9621,70919.0
2024-01-22 12:55:00,39.34,39.34,39.32,39.33,53986.0,37.9717,37.9717,37.9524,37.9621,53986.0
2024-01-22 13:00:00,39.33,39.33,39.3,39.3,61752.0,37.9621,37.9621,37.9331,37.9331,61752.0
2024-01-22 13:05:00,39.3,39.32,39.29,39.3,43023.0,37.9331,37.9524,37.9235,37.9331,43023.0
2024-01-22 13:10:00,39.3,39.33,39.3,39.33,87188.0,37.9331,37.9621,37.9331,37.9621,87188.0
2024-01-22 13:15:00,39.33,39.33,39.3,39.3,97471.0,37.9621,37.9621,37.9331,37.9331,97471.0
2024-01-22 13:20:00,39.31,39.31,39.29,39.3,189970.0,37.9428,37.9428,37.9235,37.9331,189970.0
2024-01-22 13:25:00,39.3,39.3,39.25,39.26,78850.0,37.9331,37.9331,37.8849,37.8945,78850.0
2024-01-22 13:30:00,39.26,39.27,39.25,39.27,37906.0,37.8945,37.9042,37.8849,37.9042,37906.0
2024-01-22 13:35:00,39.27,39.29,39.26,39.29,47420.0,37.9042,37.9235,37.8945,37.9235,47420.0
2024-01-22 13:40:00,39.29,39.29,39.27,39.28,99271.0,37.9235,37.9235,37.9042,37.9138,99271.0
2024-01-22 13:45:00,39.27,39.3,39.27,39.3,70890.0,37.9042,37.9331,37.9042,37.9331,70890.0
2024-01-22 13:50:00,39.29,39.3,39.28,39.3,73927.0,37.9235,37.9331,37.9138,37.9331,73927.0
2024-01-22 13:55:00,39.29,39.31,39.29,39.3,65628.0,37.9235,37.9428,37.9235,37.9331,65628.0
2024-01-22 14:00:00,39.3,39.31,39.29,39.3,55537.0,37.9331,37.9428,37.9235,37.9331,55537.0
2024-01-22 14:05:00,39.29,39.3,39.28,39.28,77400.0,37.9235,37.9331,37.9138,37.9138,77400.0
2024-01-22 14:10:00,39.28,39.29,39.27,39.27,80859.0,37.9138,37.9235,37.9042,37.9042,80859.0
2024-01-22 14:15:00,39.27,39.28,39.25,39.26,59862.0,37.9042,37.9138,37.8849,37.8945,59862.0
2024-01-22 14:20:00,39.26,39.26,39.23,39.25,127849.0,37.8945,37.8945,37.8656,37.8849,127849.0
2024-01-22 14:25:00,39.25,39.27,39.24,39.27,51568.0,37.8849,37.9042,37.8752,37.9042,51568.0
2024-01-22 14:30:00,39.27,39.28,39.26,39.27,188156.0,37.9042,37.9138,37.8945,37.9042,188156.0
2024-01-22 14:35:00,39.27,39.29,39.26,39.29,41708.0,37.9042,37.9235,37.8945,37.9235,41708.0
2024-01-22 14:40:00,39.29,39.31,39.28,39.31,36165.0,37.9235,37.9428,37.9138,37.9428,36165.0
2024-01-22 14:45:00,39.3,39.32,39.29,39.32,85788.0,37.9331,37.9524,37.9235,37.9524,85788.0
2024-01-22 14:50:00,39.31,39.33,39.31,39.31,65844.0,37.9428,37.9621,37.9428,37.9428,65844.0
2024-01-22 14:55:00,39.32,39.32,39.31,39.32,189574.0,37.9524,37.9524,37.9428,37.9524,189574.0
2024-01-22 15:00:00,39.32,39.32,39.31,39.32,155926.0,37.9524,37.9524,37.9428,37.9524,155926.0
2024-01-22 15:05:00,39.31,39.32,39.3,39.32,165621.0,37.9428,37.9524,37.9331,37.9524,165621.0
2024-01-22 15:10:00,39.32,39.34,39.31,39.34,114223.0,37.9524,37.9717,37.9428,37.9717,114223.0
2024-01-22 15:15:00,39.34,39.34,39.33,39.34,70636.0,37.9717,37.9717,37.9621,37.9717,70636.0
2024-01-22 15:20:00,39.34,39.34,39.32,39.33,183220.0,37.9717,37.9717,37.9524,37.9621,183220.0
2024-01-22 15:25:00,39.32,39.35,39.32,39.34,71643.0,37.9524,37.9814,37.9524,37.9717,71643.0
2024-01-22 15:30:00,39.34,39.35,39.34,39.34,43010.0,37.9717,37.9814,37.9717,37.9717,43010.0
2024-01-22 15:35:00,39.34,39.35,39.33,39.33,59963.0,37.9717,37.9814,37.9621,37.9621,59963.0
2024-01-22 15:40:00,39.34,39.34,39.32,39.34,193094.0,37.9717,37.9717,37.9524,37.9717,193094.0
2024-01-22 15:45:00,39.34,39.34,39.32,39.33,72159.0,37.9717,37.9717,37.9524,37.9621,72159.0
2024-01-22 15:50:00,39.32,39.33,39.31,39.32,78184.0,37.9524,37.9621,37.9428,37.9524,78184.0
2024-01-22 15:55:00,39.32,39.33,39.3,39.31,203237.0,37.9524,37.9621,37.9331,37.9428,203237.0
2024-01-23 09:30:00,39.35,39.44,39.32,39.44,479930.0,37.9814,38.0683,37.9524,38.0683,479930.0
2024-01-23 09:35:00,39.43,39.5,39.42,39.47,209397.0,38.0586,38.1262,38.049,38.0972,209397.0
2024-01-23 09:40:00,39.46,39.49,39.44,39.46,296061.0,38.0876,38.1165,38.0683,38.0876,296061.0
2024-01-23 09:45:00,39.45,39.49,39.44,39.46,165420.0,38.0779,38.1165,38.0683,38.0876,165420.0
2024-01-23 09:50:00,39.46,39.49,39.41,39.48,134612.0,38.0876,38.1165,38.0393,38.1069,134612.0
2024-01-23 09:55:00,39.47,39.49,39.45,39.49,132315.0,38.0972,38.1165,38.0779,38.1165,132315.0
2024-01-23 10:00:00,39.49,39.53,39.49,39.53,377968.0,38.1165,38.1551,38.1165,38.1551,377968.0
2024-01-23 10:05:00,39.52,39.55,39.5,39.52,439339.0,38.1455,38.1744,38.1262,38.1455,439339.0
2024-01-23 10:10:00,39.52,39.55,39.51,39.55,164744.0,38.1455,38.1744,38.1358,38.1744,164744.0
2024-01-23 10:15:00,39.55,39.56,39.53,39.55,289489.0,38.1744,38.1841,38.1551,38.1744,289489.0
2024-01-23 10:20:00,39.54,39.56,39.48,39.5,407998.0,38.1648,38.1841,38.1069,38.1262,407998.0
2024-01-23 10:25:00,39.5,39.53,39.49,39.52,152881.0,38.1262,38.1551,38.1165,38.1455,152881.0
2024-01-23 10:30:00,39.52,39.53,39.44,39.45,133276.0,38.1455,38.1551,38.0683,38.0779,133276.0
2024-01-23 10:35:00,39.46,39.51,39.45,39.5,236375.0,38.0876,38.1358,38.0779,38.1262,236375.0
2024-01-23 10:40:00,39.5,39.51,39.41,39.42,172801.0,38.1262,38.1358,38.0393,38.049,172801.0
2024-01-23 10:45:00,39.41,39.43,39.39,39.43,535484.0,38.0393,38.0586,38.02,38.0586,535484.0
2024-01-23 10:50:00,39.42,39.43,39.36,39.37,237344.0,38.049,38.0586,37.991,38.0007,237344.0
2024-01-23 10:55:00,39.38,39.4,39.36,39.39,261769.0,38.0104,38.0297,37.991,38.02,261769.0
2024-01-23 11:00:00,39.39,39.43,39.38,39.41,102932.0,38.02,38.0586,38.0104,38.0393,102932.0
2024-01-23 11:05:00,39.4,39.43,39.4,39.41,102430.0,38.0297,38.0586,38.0297,38.0393,102430.0
2024-01-23 11:10:00,39.41,39.43,39.38,39.39,182032.0,38.0393,38.0586,38.0104,38.02,182032.0
2024-01-23 11:15:00,39.39,39.4,39.36,39.37,169507.0,38.02,38.0297,37.991,38.0007,169507.0
2024-01-23 11:20:00,39.37,39.41,39.36,39.4,95564.0,38.0007,38.0393,37.991,38.0297,95564.0
2024-01-23 11:25:00,39.4,39.41,39.37,39.4,113101.0,38.0297,38.0393,38.0007,38.0297,113101.0
2024-01-23 11:30:00,39.4,39.4,39.35,39.36,96098.0,38.0297,38.0297,37.9814,37.991,96098.0
2024-01-23 11:35:00,39.35,39.39,39.35,39.39,57353.0,37.9814,38.02,37.9814,38.02,57353.0
2024-01-23 11:40:00,39.39,39.4,39.37,39.39,102679.0,38.02,38.0297,38.0007,38.02,102679.0
2024-01-23 11:45:00,39.4,39.4,39.37,39.38,163616.0,38.0297,38.0297,38.0007,38.0104,163616.0
2024-01-23 11:50:00,39.37,39.42,39.37,39.42,92666.0,38.0007,38.049,38.0007,38.049,92666.0
2024-01-23 11:55:00,39.41,39.44,39.41,39.44,131221.0,38.0393,38.0683,38.0393,38.0683,131221.0
2024-01-23 12:00:00,39.43,39.46,39.42,39.43,122346.0,38.0586,38.0876,38.049,38.0586,122346.0
2024-01-23 12:05:00,39.42,39.45,39.42,39.45,79185.0,38.049,38.0779,38.049,38.0779,79185.0
2024-01-23 12:10:00,39.44,39.45,39.42,39.43,110896.0,38.0683,38.0779,38.049,38.0586,110896.0
2024-01-23 12:15:00,39.43,39.43,39.41,39.41,43808.0,38.0586,38.0586,38.0393,38.0393,43808.0
2024-01-23 12:20:00,39.41,39.42,39.38,39.39,133131.0,38.0393,38.049,38.0104,38.02,133131.0
2024-01-23 12:25:00,39.38,39.41,39.38,39.4,104389.0,38.0104,38.0393,38.0104,38.0297,104389.0
2024-01-23 12:30:00,39.41,39.42,39.4,39.41,53440.0,38.0393,38.049,38.0297,38.0393,53440.0
2024-01-23 12:35:00,39.41,39.41,39.37,39.38,110791.0,38.0393,38.0393,38.0007,38.0104,110791.0
2024-01-23 12:40:00,39.37,39.4,39.36,39.4,66536.0,38.0007,38.0297,37.991,38.0297,66536.0
2024-01-23 12:45:00,39.39,39.42,39.39,39.41,55905.0,38.02,38.049,38.02,38.0393,55905.0
2024-01-23 12:50:00,39.41,39.44,39.41,39.43,142607.0,38.0393,38.0683,38.0393,38.0586,142607.0
2024-01-23 12:55:00,39.43,39.45,39.42,39.45,39456.0,38.0586,38.0779,38.049,38.0779,39456.0
2024-01-23 13:00:00,39.45,39.45,39.43,39.44,56732.0,38.0779,38.0779,38.0586,38.0683,56732.0
2024-01-23 13:05:00,39.43,39.44,39.41,39.44,42221.0,38.0586,38.0683,38.0393,38.0683,42221.0
2024-01-23 13:10:00,39.44,39.45,39.42,39.44,50262.0,38.0683,38.0779,38.049,38.0683,50262.0
2024-01-23 13:15:00,39.44,39.46,39.43,39.45,64968.0,38.0683,38.0876,38.0586,38.0779,64968.0
2024-01-23 13:20:00,39.45,39.46,39.44,39.45,63993.0,38.0779,38.0876,38.0683,38.0779,63993.0
2024-01-23 13:25:00,39.46,39.47,39.45,39.47,84667.0,38.0876,38.0972,38.0779,38.0972,84667.0
2024-01-23 13:30:00,39.46,39.48,39.46,39.46,79139.0,38.0876,38.1069,38.0876,38.0876,79139.0
2024-01-23 13:35:00,39.47,39.47,39.45,39.45,52573.0,38.0972,38.0972,38.0779,38.0779,52573.0
2024-01-23 13:40:00,39.46,39.48,39.45,39.47,55931.0,38.0876,38.1069,38.0779,38.0972,55931.0
2024-01-23 13:45:00,39.47,39.48,39.46,39.48,65731.0,38.0972,38.1069,38.0876,38.1069,65731.0
2024-01-23 13:50:00,39.48,39.49,39.46,39.47,59607.0,38.1069,38.1165,38.0876,38.0972,59607.0
2024-01-23 13:55:00,39.48,39.49,39.47,39.48,71422.0,38.1069,38.1165,38.0972,38.1069,71422.0
2024-01-23 14:00:00,39.48,39.51,39.48,39.51,102745.0,38.1069,38.1358,38.1069,38.1358,102745.0
2024-01-23 14:05:00,39.5,39.51,39.48,39.49,115988.0,38.1262,38.1358,38.1069,38.1165,115988.0
2024-01-23 14:10:00,39.5,39.52,39.49,39.51,57917.0,38.1262,38.1455,38.1165,38.1358,57917.0
2024-01-23 14:15:00,39.51,39.52,39.49,39.52,65512.0,38.1358,38.1455,38.1165,38.1455,65512.0
2024-01-23 14:20:00,39.52,39.52,39.5,39.51,46664.0,38.1455,38.1455,38.1262,38.1358,46664.0
2024-01-23 14:25:00,39.5,39.51,39.49,39.51,50857.0,38.1262,38.1358,38.1165,38.1358,50857.0
2024-01-23 14:30:00,39.5,39.52,39.5,39.51,135229.0,38.1262,38.1455,38.1262,38.1358,135229.0
2024-01-23 14:35:00,39.51,39.54,39.51,39.52,108546.0,38.1358,38.1648,38.1358,38.1455,108546.0
2024-01-23 14:40:00,39.53,39.55,39.52,39.54,65549.0,38.1551,38.1744,38.1455,38.1648,65549.0
2024-01-23 14:45:00,39.55,39.57,39.54,39.55,50504.0,38.1744,38.1937,38.1648,38.1744,50504.0
2024-01-23 14:50:00,39.55,39.56,39.54,39.55,71219.0,38.1744,38.1841,38.1648,38.1744,71219.0
2024-01-23 14:55:00,39.55,39.57,39.55,39.55,49804.0,38.1744,38.1937,38.1744,38.1744,49804.0
2024-01-23 15:00:00,39.55,39.57,39.54,39.55,76040.0,38.1744,38.1937,38.1648,38.1744,76040.0
2024-01-23 15:05:00,39.56,39.57,39.55,39.57,85962.0,38.1841,38.1937,38.1744,38.1937,85962.0
2024-01-23 15:10:00,39.56,39.58,39.56,39.57,115864.0,38.1841,38.2034,38.1841,38.1937,115864.0
2024-01-23 15:15:00,39.57,39.58,39.56,39.58,318547.0,38.1937,38.2034,38.1841,38.2034,318547.0
2024-01-23 15:20:00,39.58,39.59,39.57,39.57,283933.0,38.2034,38.213,38.1937,38.1937,283933.0
2024-01-23 15:25:00,39.58,39.58,39.56,39.58,143277.0,38.2034,38.2034,38.1841,38.2034,143277.0
2024-01-23 15:30:00,39.57,39.58,39.56,39.57,213242.0,38.1937,38.2034,38.1841,38.1937,213242.0
2024-01-23 15:35:00,39.57,39.57,39.55,39.55,72392.0,38.1937,38.1937,38.1744,38.1744,72392.0
2024-01-23 15:40:00,39.55,39.55,39.54,39.55,74372.0,38.1744,38.1744,38.1648,38.1744,74372.0
2024-01-23 15:45:00,39.55,39.56,39.53,39.54,233351.0,38.1744,38.1841,38.1551,38.1648,233351.0
2024-01-23 15:50:00,39.54,39.55,39.52,39.54,300980.0,38.1648,38.1744,38.1455,38.1648,300980.0
2024-01-23 15:55:00,39.54,39.55,39.53,39.55,626672.0,38.1648,38.1744,38.1551,38.1744,626672.0
2024-01-24 09:30:00,40.27,40.3,40.18,40.22,313806.0,38.8694,38.8984,38.7825,38.8211,313806.0
2024-01-24 09:35:00,40.22,40.24,40.18,40.2,180130.0,38.8211,38.8404,38.7825,38.8018,180130.0
2024-01-24 09:40:00,40.2,40.22,40.18,40.21,110747.0,38.8018,38.8211,38.7825,38.8115,110747.0
2024-01-24 09:45:00,40.21,40.21,40.15,40.18,168279.0,38.8115,38.8115,38.7536,38.7825,168279.0
2024-01-24 09:50:00,40.17,40.19,40.13,40.19,173290.0,38.7729,38.7922,38.7343,38.7922,173290.0
2024-01-24 09:55:00,40.19,40.2,40.11,40.12,116031.0,38.7922,38.8018,38.715,38.7246,116031.0
2024-01-24 10:00:00,40.11,40.13,40.07,40.1,200966.0,38.715,38.7343,38.6764,38.7053,200966.0
2024-01-24 10:05:00,40.11,40.13,40.09,40.12,335773.0,38.715,38.7343,38.6957,38.7246,335773.0
2024-01-24 10:10:00,40.12,40.15,40.08,40.15,379180.0,38.7246,38.7536,38.686,38.7536,379180.0
2024-01-24 10:15:00,40.15,40.19,40.14,40.18,383166.0,38.7536,38.7922,38.7439,38.7825,383166.0
2024-01-24 10:20:00,40.18,40.19,40.16,40.18,144635.0,38.7825,38.7922,38.7632,38.7825,144635.0
2024-01-24 10:25:00,40.18,40.2,40.17,40.19,138719.0,38.7825,38.8018,38.7729,38.7922,138719.0
2024-01-24 10:30:00,40.19,40.19,40.15,40.17,309887.0,38.7922,38.7922,38.7536,38.7729,309887.0
2024-01-24 10:35:00,40.18,40.2,40.15,40.2,128319.0,38.7825,38.8018,38.7536,38.8018,128319.0
2024-01-24 10:40:00,40.19,40.25,40.18,40.24,290204.0,38.7922,38.8501,38.7825,38.8404,290204.0
2024-01-24 10:45:00,40.25,40.25,40.2,40.22,378150.0,38.8501,38.8501,38.8018,38.8211,378150.0
2024-01-24 10:50:00,40.22,40.22,40.18,40.2,125829.0,38.8211,38.8211,38.7825,38.8018,125829.0
2024-01-24 10:55:00,40.2,40.22,40.18,40.21,106113.0,38.8018,38.8211,38.7825,38.8115,106113.0
2024-01-24 11:00:00,40.22,40.23,40.19,40.21,97892.0,38.8211,38.8308,38.7922,38.8115,97892.0
2024-01-24 11:05:00,40.22,40.22,40.16,40.17,81609.0,38.8211,38.8211,38.7632,38.7729,81609.0
2024-01-24 11:10:00,40.17,40.18,40.14,40.16,141974.0,38.7729,38.7825,38.7439,38.7632,141974.0
2024-01-24 11:15:00,40.16,40.2,40.14,40.2,140076.0,38.7632,38.8018,38.7439,38.8018,140076.0
2024-01-24 11:20:00,40.2,40.21,40.18,40.18,169855.0,38.8018,38.8115,38.7825,38.7825,169855.0
2024-01-24 11:25:00,40.18,40.21,40.18,40.2,182441.0,38.7825,38.8115,38.7825,38.8018,182441.0
2024-01-24 11:30:00,40.2,40.2,40.17,40.18,61659.0,38.8018,38.8018,38.7729,38.7825,61659.0
2024-01-24 11:35:00,40.18,40.19,40.17,40.19,77471.0,38.7825,38.7922,38.7729,38.7922,77471.0
2024-01-24 11:40:00,40.19,40.19,40.13,40.14,100094.0,38.7922,38.7922,38.7343,38.7439,100094.0
2024-01-24 11:45:00,40.14,40.14,40.11,40.12,324617.0,38.7439,38.7439,38.715,38.7246,324617.0
2024-01-24 11:50:00,40.13,40.15,40.12,40.15,96655.0,38.7343,38.7536,38.7246,38.7536,96655.0
2024-01-24 11:55:00,40.15,40.16,40.13,40.15,88998.0,38.7536,38.7632,38.7343,38.7536,88998.0
2024-01-24 12:00:00,40.15,40.15,40.12,40.15,83461.0,38.7536,38.7536,38.7246,38.7536,83461.0
2024-01-24 12:05:00,40.15,40.15,40.12,40.14,89117.0,38.7536,38.7536,38.7246,38.7439,89117.0
2024-01-24 12:10:00,40.15,40.16,40.12,40.14,46445.0,38.7536,38.7632,38.7246,38.7439,46445.0
2024-01-24 12:15:00,40.14,40.14,40.12,40.14,48254.0,38.7439,38.7439,38.7246,38.7439,48254.0
2024-01-24 12:20:00,40.14,40.15,40.12,40.15,22655.0,38.7439,38.7536,38.7246,38.7536,22655.0
2024-01-24 12:25:00,40.15,40.17,40.14,40.16,93821.0,38.7536,38.7729,38.7439,38.7632,93821.0
2024-01-24 12:30:00,40.16,40.18,40.15,40.18,71010.0,38.7632,38.7825,38.7536,38.7825,71010.0
2024-01-24 12:35:00,40.18,40.19,40.16,40.18,110203.0,38.7825,38.7922,38.7632,38.7825,110203.0
2024-01-24 12:40:00,40.18,40.2,40.18,40.2,99263.0,38.7825,38.8018,38.7825,38.8018,99263.0
2024-01-24 12:45:00,40.2,40.2,40.18,40.19,101374.0,38.8018,38.8018,38.7825,38.7922,101374.0
2024-01-24 12:50:00,40.19,40.21,40.18,40.21,69946.0,38.7922,38.8115,38.7825,38.8115,69946.0
2024-01-24 12:55:00,40.21,40.22,40.19,40.2,52525.0,38.8115,38.8211,38.7922,38.8018,52525.0
2024-01-24 13:00:00,40.21,40.21,40.14,40.15,161769.0,38.8115,38.8115,38.7439,38.7536,161769.0
2024-01-24 13:05:00,40.15,40.16,40.12,40.14,121941.0,38.7536,38.7632,38.7246,38.7439,121941.0
2024-01-24 13:10:00,40.13,40.14,40.1,40.11,108221.0,38.7343,38.7439,38.7053,38.715,108221.0
2024-01-24 13:15:00,40.1,40.1,40.08,40.09,125649.0,38.7053,38.7053,38.686,38.6957,125649.0
2024-01-24 13:20:00,40.09,40.11,40.08,40.09,96190.0,38.6957,38.715,38.686,38.6957,96190.0
2024-01-24 13:25:00,40.08,40.12,40.08,40.1,43215.0,38.686,38.7246,38.686,38.7053,43215.0
2024-01-24 13:30:00,40.1,40.11,40.08,40.09,65499.0,38.7053,38.715,38.686,38.6957,65499.0
2024-01-24 13:35:00,40.09,40.1,40.06,40.06,92925.0,38.6957,38.7053,38.6667,38.6667,92925.0
2024-01-24 13:40:00,40.05,40.07,40.05,40.06,61582.0,38.657,38.6764,38.657,38.6667,61582.0
2024-01-24 13:45:00,40.05,40.08,40.05,40.07,102692.0,38.657,38.686,38.657,38.6764,102692.0
2024-01-24 13:50:00,40.07,40.07,40.05,40.07,106697.0,38.6764,38.6764,38.657,38.6764,106697.0
2024-01-24 13:55:00,40.07,40.09,40.06,40.08,69845.0,38.6764,38.6957,38.6667,38.686,69845.0
2024-01-24 14:00:00,40.08,40.08,40.05,40.07,88626.0,38.686,38.686,38.657,38.6764,88626.0
2024-01-24 14:05:00,40.07,40.08,40.06,40.07,34755.0,38.6764,38.686,38.6667,38.6764,34755.0
2024-01-24 14:10:00,40.08,40.08,40.03,40.05,83544.0,38.686,38.686,38.6377,38.657,83544.0
2024-01-24 14:15:00,40.05,40.05,40.03,40.05,54852.0,38.657,38.657,38.6377,38.657,54852.0
2024-01-24 14:20:00,40.04,40.05,40.01,40.01,133318.0,38.6474,38.657,38.6184,38.6184,133318.0
2024-01-24 14:25:00,40.02,40.04,40.01,40.03,65703.0,38.6281,38.6474,38.6184,38.6377,65703.0
2024-01-24 14:30:00,40.02,40.05,40.02,40.02,76840.0,38.6281,38.657,38.6281,38.6281,76840.0
2024-01-24 14:35:00,40.02,40.05,40.02,40.05,60152.0,38.6281,38.657,38.6281,38.657,60152.0
2024-01-24 14:40:00,40.04,40.08,40.04,40.08,52304.0,38.6474,38.686,38.6474,38.686,52304.0
2024-01-24 14:45:00,40.08,40.09,40.07,40.09,51329.0,38.686,38.6957,38.6764,38.6957,51329.0
2024-01-24 14:50:00,40.09,40.1,40.08,40.08,47984.0,38.6957,38.7053,38.686,38.686,47984.0
2024-01-24 14:55:00,40.08,40.09,40.06,40.08,64552.0,38.686,38.6957,38.6667,38.686,64552.0
2024-01-24 15:00:00,40.08,40.09,40.06,40.09,111584.0,38.686,38.6957,38.6667,38.6957,111584.0
2024-01-24 15:05:00,40.09,40.11,40.08,40.1,64994.0,38.6957,38.715,38.686,38.7053,64994.0
2024-01-24 15:10:00,40.09,40.1,40.06,40.07,288835.0,38.6957,38.7053,38.6667,38.6764,288835.0
2024-01-24 15:15:00,40.06,40.07,40.04,40.05,82736.0,38.6667,38.6764,38.6474,38.657,82736.0
2024-01-24 15:20:00,40.05,40.06,40.04,40.05,101455.0,38.657,38.6667,38.6474,38.657,101455.0
2024-01-24 15:25:00,40.06,40.06,40.03,40.04,123446.0,38.6667,38.6667,38.6377,38.6474,123446.0
2024-01-24 15:30:00,40.04,40.05,40.03,40.04,81275.0,38.6474,38.657,38.6377,38.6474,81275.0
2024-01-24 15:35:00,40.04,40.06,40.03,40.05,75308.0,38.6474,38.6667,38.6377,38.657,75308.0
2024-01-24 15:40:00,40.05,40.1,40.05,40.09,184980.0,38.657,38.7053,38.657,38.6957,184980.0
2024-01-24 15:45:00,40.09,40.1,40.08,40.09,171452.0,38.6957,38.7053,38.686,38.6957,171452.0
2024-01-24 15:50:00,40.09,40.09,40.06,40.06,255349.0,38.6957,38.6957,38.6667,38.6667,255349.0
2024-01-24 15:55:00,40.07,40.09,40.05,40.05,797827.0,38.6764,38.6957,38.657,38.657,797827.0
2024-01-25 09:30:00,40.22,40.3,40.2,40.27,409034.0,38.8211,38.8984,38.8018,38.8694,409034.0
2024-01-25 09:35:00,40.27,40.28,40.21,40.25,114678.0,38.8694,38.879,38.8115,38.8501,114678.0
2024-01-25 09:40:00,40.25,40.25,40.2,40.21,148986.0,38.8501,38.8501,38.8018,38.8115,148986.0
2024-01-25 09:45:00,40.22,40.23,40.18,40.2,39152.0,38.8211,38.8308,38.7825,38.8018,39152.0
2024-01-25 09:50:00,40.2,40.26,40.2,40.25,81022.0,38.8018,38.8597,38.8018,38.8501,81022.0
2024-01-25 09:55:00,40.26,40.27,40.23,40.25,95242.0,38.8597,38.8694,38.8308,38.8501,95242.0
2024-01-25 10:00:00,40.26,40.27,40.22,40.23,145317.0,38.8597,38.8694,38.8211,38.8308,145317.0
2024-01-25 10:05:00,40.23,40.24,40.17,40.21,277933.0,38.8308,38.8404,38.7729,38.8115,277933.0
2024-01-25 10:10:00,40.21,40.22,40.15,40.16,93599.0,38.8115,38.8211,38.7536,38.7632,93599.0
2024-01-25 10:15:00,40.15,40.17,40.14,40.16,125221.0,38.7536,38.7729,38.7439,38.7632,125221.0
2024-01-25 10:20:00,40.15,40.17,40.12,40.14,189382.0,38.7536,38.7729,38.7246,38.7439,189382.0
2024-01-25 10:25:00,40.13,40.14,40.1,40.13,87376.0,38.7343,38.7439,38.7053,38.7343,87376.0
2024-01-25 10:30:00,40.13,40.13,40.05,40.06,163496.0,38.7343,38.7343,38.657,38.6667,163496.0
2024-01-25 10:35:00,40.05,40.08,40.04,40.06,451410.0,38.657,38.686,38.6474,38.6667,451410.0
2024-01-25 10:40:00,40.06,40.08,40.05,40.08,177306.0,38.6667,38.686,38.657,38.686,177306.0
2024-01-25 10:45:00,40.08,40.09,40.05,40.05,163441.0,38.686,38.6957,38.657,38.657,163441.0
2024-01-25 10:50:00,40.05,40.07,40.05,40.07,91758.0,38.657,38.6764,38.657,38.6764,91758.0
2024-01-25 10:55:00,40.07,40.07,40.05,40.05,103200.0,38.6764,38.6764,38.657,38.657,103200.0
2024-01-25 11:00:00,40.05,40.06,40.03,40.05,53647.0,38.657,38.6667,38.6377,38.657,53647.0
2024-01-25 11:05:00,40.05,40.1,40.04,40.08,110150.0,38.657,38.7053,38.6474,38.686,110150.0
2024-01-25 11:10:00,40.07,40.1,40.06,40.09,320942.0,38.6764,38.7053,38.6667,38.6957,320942.0
2024-01-25 11:15:00,40.08,40.12,40.08,40.11,176863.0,38.686,38.7246,38.686,38.715,176863.0
2024-01-25 11:20:00,40.1,40.11,40.09,40.1,31136.0,38.7053,38.715,38.6957,38.7053,31136.0
2024-01-25 11:25:00,40.09,40.13,40.08,40.13,81878.0,38.6957,38.7343,38.686,38.7343,81878.0
2024-01-25 11:30:00,40.13,40.13,40.09,40.12,67240.0,38.7343,38.7343,38.6957,38.7246,67240.0
2024-01-25 11:35:00,40.12,40.13,40.11,40.11,58538.0,38.7246,38.7343,38.715,38.715,58538.0
2024-01-25 11:40:00,40.12,40.13,40.1,40.11,36534.0,38.7246,38.7343,38.7053,38.715,36534.0
2024-01-25 11:45:00,40.11,40.14,40.09,40.13,106710.0,38.715,38.7439,38.6957,38.7343,106710.0
2024-01-25 11:50:00,40.12,40.14,40.11,40.13,69932.0,38.7246,38.7439,38.715,38.7343,69932.0
2024-01-25 11:55:00,40.13,40.14,40.11,40.13,66772.0,38.7343,38.7439,38.715,38.7343,66772.0
2024-01-25 12:00:00,40.13,40.13,40.1,40.12,81495.0,38.7343,38.7343,38.7053,38.7246,81495.0
2024-01-25 12:05:00,40.12,40.12,40.09,40.09,211280.0,38.7246,38.7246,38.6957,38.6957,211280.0
2024-01-25 12:10:00,40.09,40.12,40.09,40.12,77189.0,38.6957,38.7246,38.6957,38.7246,77189.0
2024-01-25 12:15:00,40.12,40.17,40.11,40.16,56024.0,38.7246,38.7729,38.715,38.7632,56024.0
2024-01-25 12:20:00,40.16,40.17,40.14,40.16,97124.0,38.7632,38.7729,38.7439,38.7632,97124.0
2024-01-25 12:25:00,40.16,40.17,40.14,40.17,208964.0,38.7632,38.7729,38.7439,38.7729,208964.0
2024-01-25 12:30:00,40.16,40.17,40.13,40.14,153302.0,38.7632,38.7729,38.7343,38.7439,153302.0
2024-01-25 12:35:00,40.14,40.14,40.11,40.13,44139.0,38.7439,38.7439,38.715,38.7343,44139.0
2024-01-25 12:40:00,40.13,40.15,40.12,40.13,174434.0,38.7343,38.7536,38.7246,38.7343,174434.0
2024-01-25 12:45:00,40.14,40.14,40.11,40.12,200055.0,38.7439,38.7439,38.715,38.7246,200055.0
2024-01-25 12:50:00,40.12,40.14,40.11,40.13,39693.0,38.7246,38.7439,38.715,38.7343,39693.0
2024-01-25 12:55:00,40.13,40.14,40.12,40.13,47319.0,38.7343,38.7439,38.7246,38.7343,47319.0
2024-01-25 13:00:00,40.13,40.16,40.11,40.13,218083.0,38.7343,38.7632,38.715,38.7343,218083.0
2024-01-25 13:05:00,40.13,40.19,40.13,40.16,182275.0,38.7343,38.7922,38.7343,38.7632,182275.0
2024-01-25 13:10:00,40.16,40.17,40.15,40.16,63004.0,38.7632,38.7729,38.7536,38.7632,63004.0
2024-01-25 13:15:00,40.16,40.16,40.11,40.13,71456.0,38.7632,38.7632,38.715,38.7343,71456.0
2024-01-25 13:20:00,40.12,40.15,40.12,40.14,40348.0,38.7246,38.7536,38.7246,38.7439,40348.0
2024-01-25 13:25:00,40.13,40.15,40.12,40.14,51011.0,38.7343,38.7536,38.7246,38.7439,51011.0
2024-01-25 13:30:00,40.14,40.14,40.11,40.12,83551.0,38.7439,38.7439,38.715,38.7246,83551.0
2024-01-25 13:35:00,40.12,40.14,40.1,40.14,57681.0,38.7246,38.7439,38.7053,38.7439,57681.0
2024-01-25 13:40:00,40.13,40.15,40.12,40.15,26807.0,38.7343,38.7536,38.7246,38.7536,26807.0
2024-01-25 13:45:00,40.14,40.15,40.12,40.14,62846.0,38.7439,38.7536,38.7246,38.7439,62846.0
2024-01-25 13:50:00,40.14,40.14,40.12,40.12,24617.0,38.7439,38.7439,38.7246,38.7246,24617.0
2024-01-25 13:55:00,40.12,40.12,40.08,40.09,63733.0,38.7246,38.7246,38.686,38.6957,63733.0
2024-01-25 14:00:00,40.09,40.09,40.07,40.08,53232.0,38.6957,38.6957,38.6764,38.686,53232.0
2024-01-25 14:05:00,40.07,40.09,40.07,40.08,84290.0,38.6764,38.6957,38.6764,38.686,84290.0
2024-01-25 14:10:00,40.08,40.11,40.07,40.1,35350.0,38.686,38.715,38.6764,38.7053,35350.0
2024-01-25 14:15:00,40.11,40.11,40.09,40.11,62903.0,38.715,38.715,38.6957,38.715,62903.0
2024-01-25 14:20:00,40.1,40.12,40.09,40.09,44746.0,38.7053,38.7246,38.6957,38.6957,44746.0
2024-01-25 14:25:00,40.09,40.12,40.09,40.12,95081.0,38.6957,38.7246,38.6957,38.7246,95081.0
2024-01-25 14:30:00,40.12,40.14,40.11,40.13,113900.0,38.7246,38.7439,38.715,38.7343,113900.0
2024-01-25 14:35:00,40.14,40.15,40.12,40.14,63238.0,38.7439,38.7536,38.7246,38.7439,63238.0
2024-01-25 14:40:00,40.13,40.14,40.12,40.13,72841.0,38.7343,38.7439,38.7246,38.7343,72841.0
2024-01-25 14:45:00,40.13,40.15,40.12,40.15,100968.0,38.7343,38.7536,38.7246,38.7536,100968.0
2024-01-25 14:50:00,40.15,40.16,40.14,40.16,69929.0,38.7536,38.7632,38.7439,38.7632,69929.0
2024-01-25 14:55:00,40.16,40.17,40.15,40.16,67866.0,38.7632,38.7729,38.7536,38.7632,67866.0
2024-01-25 15:00:00,40.16,40.18,40.15,40.18,62293.0,38.7632,38.7825,38.7536,38.7825,62293.0
2024-01-25 15:05:00,40.18,40.19,40.17,40.18,78648.0,38.7825,38.7922,38.7729,38.7825,78648.0
2024-01-25 15:10:00,40.17,40.18,40.15,40.16,86992.0,38.7729,38.7825,38.7536,38.7632,86992.0
2024-01-25 15:15:00,40.16,40.16,40.14,40.15,84658.0,38.7632,38.7632,38.7439,38.7536,84658.0
2024-01-25 15:20:00,40.16,40.16,40.14,40.14,66426.0,38.7632,38.7632,38.7439,38.7439,66426.0
2024-01-25 15:25:00,40.14,40.14,40.13,40.14,49213.0,38.7439,38.7439,38.7343,38.7439,49213.0
2024-01-25 15:30:00,40.14,40.15,40.13,40.15,163704.0,38.7439,38.7536,38.7343,38.7536,163704.0
2024-01-25 15:35:00,40.15,40.15,40.13,40.13,52531.0,38.7536,38.7536,38.7343,38.7343,52531.0
2024-01-25 15:40:00,40.14,40.14,40.12,40.13,78189.0,38.7439,38.7439,38.7246,38.7343,78189.0
2024-01-25 15:45:00,40.13,40.13,40.12,40.13,51777.0,38.7343,38.7343,38.7246,38.7343,51777.0
2024-01-25 15:50:00,40.13,40.15,40.12,40.14,103307.0,38.7343,38.7536,38.7246,38.7439,103307.0
2024-01-25 15:55:00,40.14,40.16,40.13,40.15,127720.0,38.7439,38.7632,38.7343,38.7536,127720.0
2024-01-26 09:30:00,40.08,40.19,40.05,40.15,297520.0,38.686,38.7922,38.657,38.7536,297520.0
2024-01-26 09:35:00,40.16,40.23,40.13,40.23,150609.0,38.7632,38.8308,38.7343,38.8308,150609.0
2024-01-26 09:40:00,40.23,40.24,40.17,40.18,144757.0,38.8308,38.8404,38.7729,38.7825,144757.0
2024-01-26 09:45:00,40.17,40.19,40.15,40.15,154379.0,38.7729,38.7922,38.7536,38.7536,154379.0
2024-01-26 09:50:00,40.16,40.17,40.14,40.16,116677.0,38.7632,38.7729,38.7439,38.7632,116677.0
2024-01-26 09:55:00,40.16,40.17,40.15,40.16,140409.0,38.7632,38.7729,38.7536,38.7632,140409.0
2024-01-26 10:00:00,40.16,40.17,40.11,40.13,143876.0,38.7632,38.7729,38.715,38.7343,143876.0
2024-01-26 10:05:00,40.13,40.15,40.09,40.14,220411.0,38.7343,38.7536,38.6957,38.7439,220411.0
2024-01-26 10:10:00,40.14,40.15,40.13,40.15,341646.0,38.7439,38.7536,38.7343,38.7536,341646.0
2024-01-26 10:15:00,40.14,40.15,40.11,40.13,141738.0,38.7439,38.7536,38.715,38.7343,141738.0
2024-01-26 10:20:00,40.13,40.16,40.12,40.13,66657.0,38.7343,38.7632,38.7246,38.7343,66657.0
2024-01-26 10:25:00,40.13,40.17,40.13,40.16,115029.0,38.7343,38.7729,38.7343,38.7632,115029.0
2024-01-26 10:30:00,40.16,40.2,40.14,40.2,74348.0,38.7632,38.8018,38.7439,38.8018,74348.0
2024-01-26 10:35:00,40.2,40.22,40.19,40.2,107485.0,38.8018,38.8211,38.7922,38.8018,107485.0
2024-01-26 10:40:00,40.21,40.26,40.2,40.26,72166.0,38.8115,38.8597,38.8018,38.8597,72166.0
2024-01-26 10:45:00,40.27,40.27,40.24,40.24,125756.0,38.8694,38.8694,38.8404,38.8404,125756.0
2024-01-26 10:50:00,40.24,40.26,40.22,40.24,86892.0,38.8404,38.8597,38.8211,38.8404,86892.0
2024-01-26 10:55:00,40.25,40.25,40.22,40.23,110366.0,38.8501,38.8501,38.8211,38.8308,110366.0
2024-01-26 11:00:00,40.23,40.24,40.19,40.21,50822.0,38.8308,38.8404,38.7922,38.8115,50822.0
2024-01-26 11:05:00,40.21,40.22,40.19,40.22,39155.0,38.8115,38.8211,38.7922,38.8211,39155.0
2024-01-26 11:10:00,40.22,40.22,40.18,40.19,80527.0,38.8211,38.8211,38.7825,38.7922,80527.0
2024-01-26 11:15:00,40.19,40.2,40.17,40.19,111361.0,38.7922,38.8018,38.7729,38.7922,111361.0
2024-01-26 11:20:00,40.19,40.2,40.18,40.19,52489.0,38.7922,38.8018,38.7825,38.7922,52489.0
2024-01-26 11:25:00,40.19,40.22,40.19,40.21,170304.0,38.7922,38.8211,38.7922,38.8115,170304.0
2024-01-26 11:30:00,40.21,40.22,40.2,40.21,112685.0,38.8115,38.8211,38.8018,38.8115,112685.0
2024-01-26 11:35:00,40.21,40.22,40.18,40.18,104705.0,38.8115,38.8211,38.7825,38.7825,104705.0
2024-01-26 11:40:00,40.18,40.19,40.16,40.18,99217.0,38.7825,38.7922,38.7632,38.7825,99217.0
2024-01-26 11:45:00,40.18,40.2,40.17,40.2,76518.0,38.7825,38.8018,38.7729,38.8018,76518.0
2024-01-26 11:50:00,40.2,40.21,40.19,40.21,160661.0,38.8018,38.8115,38.7922,38.8115,160661.0
2024-01-26 11:55:00,40.21,40.23,40.2,40.22,60837.0,38.8115,38.8308,38.8018,38.8211,60837.0
2024-01-26 12:00:00,40.23,40.24,40.21,40.23,138013.0,38.8308,38.8404,38.8115,38.8308,138013.0
2024-01-26 12:05:00,40.23,40.23,40.2,40.21,202871.0,38.8308,38.8308,38.8018,38.8115,202871.0
2024-01-26 12:10:00,40.21,40.22,40.19,40.22,32172.0,38.8115,38.8211,38.7922,38.8211,32172.0
2024-01-26 12:15:00,40.22,40.22,40.2,40.2,153834.0,38.8211,38.8211,38.8018,38.8018,153834.0
2024-01-26 12:20:00,40.21,40.22,40.2,40.21,49007.0,38.8115,38.8211,38.8018,38.8115,49007.0
2024-01-26 12:25:00,40.21,40.21,40.18,40.19,32203.0,38.8115,38.8115,38.7825,38.7922,32203.0
2024-01-26 12:30:00,40.18,40.19,40.16,40.18,65897.0,38.7825,38.7922,38.7632,38.7825,65897.0
2024-01-26 12:35:00,40.18,40.19,40.14,40.15,102338.0,38.7825,38.7922,38.7439,38.7536,102338.0
2024-01-26 12:40:00,40.15,40.17,40.14,40.16,171915.0,38.7536,38.7729,38.7439,38.7632,171915.0
2024-01-26 12:45:00,40.16,40.17,40.13,40.14,66152.0,38.7632,38.7729,38.7343,38.7439,66152.0
2024-01-26 12:50:00,40.13,40.16,40.13,40.16,83391.0,38.7343,38.7632,38.7343,38.7632,83391.0
2024-01-26 12:55:00,40.16,40.17,40.14,40.15,73890.0,38.7632,38.7729,38.7439,38.7536,73890.0
2024-01-26 13:00:00,40.15,40.17,40.14,40.16,110458.0,38.7536,38.7729,38.7439,38.7632,110458.0
2024-01-26 13:05:00,40.16,40.17,40.15,40.16,53341.0,38.7632,38.7729,38.7536,38.7632,53341.0
2024-01-26 13:10:00,40.17,40.17,40.16,40.17,39721.0,38.7729,38.7729,38.7632,38.7729,39721.0
2024-01-26 13:15:00,40.17,40.17,40.14,40.14,53887.0,38.7729,38.7729,38.7439,38.7439,53887.0
2024-01-26 13:20:00,40.15,40.17,40.14,40.16,68425.0,38.7536,38.7729,38.7439,38.7632,68425.0
2024-01-26 13:25:00,40.17,40.18,40.15,40.16,48926.0,38.7729,38.7825,38.7536,38.7632,48926.0
2024-01-26 13:30:00,40.16,40.17,40.15,40.17,65751.0,38.7632,38.7729,38.7536,38.7729,65751.0
2024-01-26 13:35:00,40.18,40.18,40.16,40.18,84603.0,38.7825,38.7825,38.7632,38.7825,84603.0
2024-01-26 13:40:00,40.17,40.17,40.14,40.15,54500.0,38.7729,38.7729,38.7439,38.7536,54500.0
2024-01-26 13:45:00,40.15,40.15,40.13,40.14,55153.0,38.7536,38.7536,38.7343,38.7439,55153.0
2024-01-26 13:50:00,40.14,40.15,40.12,40.13,51584.0,38.7439,38.7536,38.7246,38.7343,51584.0
2024-01-26 13:55:00,40.14,40.14,40.12,40.14,50915.0,38.7439,38.7439,38.7246,38.7439,50915.0
2024-01-26 14:00:00,40.14,40.15,40.13,40.14,60596.0,38.7439,38.7536,38.7343,38.7439,60596.0
2024-01-26 14:05:00,40.14,40.15,40.13,40.13,23723.0,38.7439,38.7536,38.7343,38.7343,23723.0
2024-01-26 14:10:00,40.14,40.15,40.13,40.14,72577.0,38.7439,38.7536,38.7343,38.7439,72577.0
2024-01-26 14:15:00,40.15,40.16,40.14,40.14,49076.0,38.7536,38.7632,38.7439,38.7439,49076.0
2024-01-26 14:20:00,40.14,40.15,40.13,40.13,47796.0,38.7439,38.7536,38.7343,38.7343,47796.0
2024-01-26 14:25:00,40.13,40.14,40.12,40.13,72689.0,38.7343,38.7439,38.7246,38.7343,72689.0
2024-01-26 14:30:00,40.14,40.14,40.12,40.13,67307.0,38.7439,38.7439,38.7246,38.7343,67307.0
2024-01-26 14:35:00,40.12,40.15,40.12,40.15,76272.0,38.7246,38.7536,38.7246,38.7536,76272.0
2024-01-26 14:40:00,40.14,40.17,40.14,40.16,44847.0,38.7439,38.7729,38.7439,38.7632,44847.0
2024-01-26 14:45:00,40.16,40.18,40.16,40.18,32191.0,38.7632,38.7825,38.7632,38.7825,32191.0
2024-01-26 14:50:00,40.18,40.19,40.17,40.19,166265.0,38.7825,38.7922,38.7729,38.7922,166265.0
2024-01-26 14:55:00,40.19,40.19,40.16,40.18,65523.0,38.7922,38.7922,38.7632,38.7825,65523.0
2024-01-26 15:00:00,40.17,40.18,40.17,40.17,348096.0,38.7729,38.7825,38.7729,38.7729,348096.0
2024-01-26 15:05:00,40.17,40.17,40.15,40.17,76197.0,38.7729,38.7729,38.7536,38.7729,76197.0
2024-01-26 15:10:00,40.17,40.17,40.16,40.17,32587.0,38.7729,38.7729,38.7632,38.7729,32587.0
2024-01-26 15:15:00,40.17,40.18,40.16,40.16,56240.0,38.7729,38.7825,38.7632,38.7632,56240.0
2024-01-26 15:20:00,40.17,40.17,40.15,40.16,79717.0,38.7729,38.7729,38.7536,38.7632,79717.0
2024-01-26 15:25:00,40.16,40.17,40.15,40.15,41349.0,38.7632,38.7729,38.7536,38.7536,41349.0
2024-01-26 15:30:00,40.15,40.16,40.15,40.16,60994.0,38.7536,38.7632,38.7536,38.7632,60994.0
2024-01-26 15:35:00,40.16,40.16,40.15,40.16,36743.0,38.7632,38.7632,38.7536,38.7632,36743.0
2024-01-26 15:40:00,40.15,40.16,40.14,40.16,73863.0,38.7536,38.7632,38.7439,38.7632,73863.0
2024-01-26 15:45:00,40.15,40.17,40.15,40.17,73008.0,38.7536,38.7729,38.7536,38.7729,73008.0
2024-01-26 15:50:00,40.17,40.17,40.15,40.16,82630.0,38.7729,38.7729,38.7536,38.7632,82630.0
2024-01-26 15:55:00,40.16,40.17,40.15,40.17,140212.0,38.7632,38.7729,38.7536,38.7729,140212.0
2024-01-29 09:30:00,40.26,40.27,40.12,40.12,261599.0,38.8597,38.8694,38.7246,38.7246,261599.0
2024-01-29 09:35:00,40.11,40.15,40.09,40.12,364444.0,38.715,38.7536,38.6957,38.7246,364444.0
2024-01-29 09:40:00,40.11,40.12,40.08,40.1,118547.0,38.715,38.7246,38.686,38.7053,118547.0
2024-01-29 09:45:00,40.11,40.11,40.07,40.08,139112.0,38.715,38.715,38.6764,38.686,139112.0
2024-01-29 09:50:00,40.08,40.12,40.08,40.11,62718.0,38.686,38.7246,38.686,38.715,62718.0
2024-01-29 09:55:00,40.12,40.13,40.1,40.13,39359.0,38.7246,38.7343,38.7053,38.7343,39359.0
2024-01-29 10:00:00,40.13,40.13,40.05,40.06,281879.0,38.7343,38.7343,38.657,38.6667,281879.0
2024-01-29 10:05:00,40.06,40.08,40.04,40.08,139207.0,38.6667,38.686,38.6474,38.686,139207.0
2024-01-29 10:10:00,40.08,40.12,40.07,40.1,107336.0,38.686,38.7246,38.6764,38.7053,107336.0
2024-01-29 10:15:00,40.1,40.11,40.07,40.08,80038.0,38.7053,38.715,38.6764,38.686,80038.0
2024-01-29 10:20:00,40.08,40.09,40.03,40.04,196034.0,38.686,38.6957,38.6377,38.6474,196034.0
2024-01-29 10:25:00,40.04,40.05,40.03,40.04,62822.0,38.6474,38.657,38.6377,38.6474,62822.0
2024-01-29 10:30:00,40.05,40.06,40.03,40.04,168045.0,38.657,38.6667,38.6377,38.6474,168045.0
2024-01-29 10:35:00,40.05,40.05,40.02,40.05,100306.0,38.657,38.657,38.6281,38.657,100306.0
2024-01-29 10:40:00,40.05,40.06,40.03,40.03,68109.0,38.657,38.6667,38.6377,38.6377,68109.0
2024-01-29 10:45:00,40.04,40.05,40.01,40.01,123254.0,38.6474,38.657,38.6184,38.6184,123254.0
2024-01-29 10:50:00,40.01,40.02,40.0,40.02,213159.0,38.6184,38.6281,38.6088,38.6281,213159.0
2024-01-29 10:55:00,40.02,40.02,39.98,39.98,182590.0,38.6281,38.6281,38.5895,38.5895,182590.0
2024-01-29 11:00:00,39.99,40.02,39.98,40.02,116551.0,38.5991,38.6281,38.5895,38.6281,116551.0
2024-01-29 11:05:00,40.02,40.03,40.01,40.01,111055.0,38.6281,38.6377,38.6184,38.6184,111055.0
2024-01-29 11:10:00,40.02,40.03,40.01,40.02,84122.0,38.6281,38.6377,38.6184,38.6281,84122.0
2024-01-29 11:15:00,40.02,40.03,40.0,40.01,129265.0,38.6281,38.6377,38.6088,38.6184,129265.0
2024-01-29 11:20:00,40.01,40.01,39.98,39.98,65322.0,38.6184,38.6184,38.5895,38.5895,65322.0
2024-01-29 11:25:00,39.99,40.01,39.98,40.0,181411.0,38.5991,38.6184,38.5895,38.6088,181411.0
2024-01-29 11:30:00,40.0,40.02,40.0,40.02,126322.0,38.6088,38.6281,38.6088,38.6281,126322.0
2024-01-29 11:35:00,40.02,40.02,40.0,40.01,138584.0,38.6281,38.6281,38.6088,38.6184,138584.0
2024-01-29 11:40:00,40.0,40.03,40.0,40.03,122370.0,38.6088,38.6377,38.6088,38.6377,122370.0
2024-01-29 11:45:00,40.02,40.03,40.02,40.02,129449.0,38.6281,38.6377,38.6281,38.6281,129449.0
2024-01-29 11:50:00,40.02,40.04,40.02,40.03,149949.0,38.6281,38.6474,38.6281,38.6377,149949.0
2024-01-29 11:55:00,40.03,40.05,40.03,40.05,113758.0,38.6377,38.657,38.6377,38.657,113758.0
2024-01-29 12:00:00,40.05,40.05,40.04,40.05,118278.0,38.657,38.657,38.6474,38.657,118278.0
2024-01-29 12:05:00,40.05,40.06,40.04,40.06,168215.0,38.657,38.6667,38.6474,38.6667,168215.0
2024-01-29 12:10:00,40.05,40.07,40.05,40.07,84376.0,38.657,38.6764,38.657,38.6764,84376.0
2024-01-29 12:15:00,40.06,40.07,40.06,40.07,89623.0,38.6667,38.6764,38.6667,38.6764,89623.0
2024-01-29 12:20:00,40.07,40.08,40.06,40.08,67115.0,38.6764,38.686,38.6667,38.686,67115.0
2024-01-29 12:25:00,40.07,40.08,40.05,40.05,107583.0,38.6764,38.686,38.657,38.657,107583.0
2024-01-29 12:30:00,40.05,40.06,40.04,40.05,94745.0,38.657,38.6667,38.6474,38.657,94745.0
2024-01-29 12:35:00,40.05,40.05,40.04,40.05,870436.0,38.657,38.657,38.6474,38.657,870436.0
2024-01-29 12:40:00,40.04,40.05,40.02,40.02,69627.0,38.6474,38.657,38.6281,38.6281,69627.0
2024-01-29 12:45:00,40.02,40.03,40.0,40.01,125294.0,38.6281,38.6377,38.6088,38.6184,125294.0
2024-01-29 12:50:00,40.01,40.02,40.0,40.01,105479.0,38.6184,38.6281,38.6088,38.6184,105479.0
2024-01-29 12:55:00,40.01,40.02,40.0,40.02,54880.0,38.6184,38.6281,38.6088,38.6281,54880.0
2024-01-29 13:00:00,40.02,40.02,39.98,39.98,82608.0,38.6281,38.6281,38.5895,38.5895,82608.0
2024-01-29 13:05:00,39.98,40.0,39.97,39.97,112693.0,38.5895,38.6088,38.5798,38.5798,112693.0
2024-01-29 13:10:00,39.97,39.98,39.95,39.95,86574.0,38.5798,38.5895,38.5605,38.5605,86574.0
2024-01-29 13:15:00,39.96,39.98,39.94,39.97,36800.0,38.5702,38.5895,38.5509,38.5798,36800.0
2024-01-29 13:20:00,39.97,39.98,39.96,39.96,74607.0,38.5798,38.5895,38.5702,38.5702,74607.0
2024-01-29 13:25:00,39.97,39.98,39.96,39.98,40779.0,38.5798,38.5895,38.5702,38.5895,40779.0
2024-01-29 13:30:00,39.98,39.99,39.97,39.98,63699.0,38.5895,38.5991,38.5798,38.5895,63699.0
2024-01-29 13:35:00,39.98,39.99,39.97,39.98,25770.0,38.5895,38.5991,38.5798,38.5895,25770.0
2024-01-29 13:40:00,39.98,39.99,39.97,39.98,46499.0,38.5895,38.5991,38.5798,38.5895,46499.0
2024-01-29 13:45:00,39.98,39.99,39.98,39.99,252811.0,38.5895,38.5991,38.5895,38.5991,252811.0
2024-01-29 13:50:00,39.98,39.99,39.98,39.98,38578.0,38.5895,38.5991,38.5895,38.5895,38578.0
2024-01-29 13:55:00,39.99,39.99,39.98,39.98,43511.0,38.5991,38.5991,38.5895,38.5895,43511.0
2024-01-29 14:00:00,39.98,40.0,39.98,39.99,78960.0,38.5895,38.6088,38.5895,38.5991,78960.0
2024-01-29 14:05:00,40.0,40.01,39.99,40.01,62205.0,38.6088,38.6184,38.5991,38.6184,62205.0
2024-01-29 14:10:00,40.01,40.05,40.0,40.05,45394.0,38.6184,38.657,38.6088,38.657,45394.0
2024-01-29 14:15:00,40.05,40.06,40.03,40.04,43839.0,38.657,38.6667,38.6377,38.6474,43839.0
2024-01-29 14:20:00,40.04,40.04,40.03,40.04,40385.0,38.6474,38.6474,38.6377,38.6474,40385.0
2024-01-29 14:25:00,40.04,40.05,40.04,40.05,91871.0,38.6474,38.657,38.6474,38.657,91871.0
2024-01-29 14:30:00,40.05,40.06,40.04,40.05,76988.0,38.657,38.6667,38.6474,38.657,76988.0
2024-01-29 14:35:00,40.05,40.06,40.05,40.05,59643.0,38.657,38.6667,38.657,38.657,59643.0
2024-01-29 14:40:00,40.06,40.07,40.06,40.07,135380.0,38.6667,38.6764,38.6667,38.6764,135380.0
2024-01-29 14:45:00,40.06,40.07,40.04,40.05,107522.0,38.6667,38.6764,38.6474,38.657,107522.0
2024-01-29 14:50:00,40.04,40.05,40.04,40.05,29693.0,38.6474,38.657,38.6474,38.657,29693.0
2024-01-29 14:55:00,40.05,40.06,40.04,40.05,66292.0,38.657,38.6667,38.6474,38.657,66292.0
2024-01-29 15:00:00,40.06,40.13,40.05,40.12,134572.0,38.6667,38.7343,38.657,38.7246,134572.0
2024-01-29 15:05:00,40.11,40.14,40.11,40.13,290924.0,38.715,38.7439,38.715,38.7343,290924.0
2024-01-29 15:10:00,40.12,40.13,40.11,40.12,174549.0,38.7246,38.7343,38.715,38.7246,174549.0
2024-01-29 15:15:00,40.12,40.17,40.11,40.17,157715.0,38.7246,38.7729,38.715,38.7729,157715.0
2024-01-29 15:20:00,40.16,40.18,40.16,40.17,87930.0,38.7632,38.7825,38.7632,38.7729,87930.0
2024-01-29 15:25:00,40.17,40.2,40.17,40.18,147897.0,38.7729,38.8018,38.7729,38.7825,147897.0
2024-01-29 15:30:00,40.18,40.2,40.17,40.19,190716.0,38.7825,38.8018,38.7729,38.7922,190716.0
2024-01-29 15:35:00,40.19,40.2,40.17,40.18,183836.0,38.7922,38.8018,38.7729,38.7825,183836.0
2024-01-29 15:40:00,40.18,40.19,40.17,40.19,161357.0,38.7825,38.7922,38.7729,38.7922,161357.0
2024-01-29 15:45:00,40.19,40.19,40.16,40.18,93125.0,38.7922,38.7922,38.7632,38.7825,93125.0
2024-01-29 15:50:00,40.18,40.18,40.16,40.16,148182.0,38.7825,38.7825,38.7632,38.7632,148182.0
2024-01-29 15:55:00,40.16,40.17,40.16,40.17,586407.0,38.7632,38.7729,38.7632,38.7729,586407.0
2024-01-30 09:30:00,39.74,39.79,39.7,39.78,295586.0,38.3578,38.4061,38.3192,38.3964,295586.0
2024-01-30 09:35:00,39.78,39.8,39.73,39.74,246955.0,38.3964,38.4157,38.3482,38.3578,246955.0
2024-01-30 09:40:00,39.73,39.76,39.71,39.74,176519.0,38.3482,38.3771,38.3289,38.3578,176519.0
2024-01-30 09:45:00,39.75,39.76,39.72,39.75,123310.0,38.3675,38.3771,38.3385,38.3675,123310.0
2024-01-30 09:50:00,39.76,39.78,39.75,39.77,95740.0,38.3771,38.3964,38.3675,38.3868,95740.0
2024-01-30 09:55:00,39.77,39.79,39.75,39.79,53063.0,38.3868,38.4061,38.3675,38.4061,53063.0
2024-01-30 10:00:00,39.79,39.81,39.7,39.72,410651.0,38.4061,38.4254,38.3192,38.3385,410651.0
2024-01-30 10:05:00,39.73,39.73,39.69,39.71,151168.0,38.3482,38.3482,38.3096,38.3289,151168.0
2024-01-30 10:10:00,39.72,39.73,39.67,39.67,75978.0,38.3385,38.3482,38.2903,38.2903,75978.0
2024-01-30 10:15:00,39.67,39.68,39.64,39.66,161902.0,38.2903,38.2999,38.2613,38.2806,161902.0
2024-01-30 10:20:00,39.67,39.69,39.64,39.68,88890.0,38.2903,38.3096,38.2613,38.2999,88890.0
2024-01-30 10:25:00,39.68,39.69,39.64,39.68,110772.0,38.2999,38.3096,38.2613,38.2999,110772.0
2024-01-30 10:30:00,39.68,39.7,39.66,39.7,110741.0,38.2999,38.3192,38.2806,38.3192,110741.0
2024-01-30 10:35:00,39.7,39.71,39.68,39.7,73871.0,38.3192,38.3289,38.2999,38.3192,73871.0
2024-01-30 10:40:00,39.7,39.7,39.67,39.69,53752.0,38.3192,38.3192,38.2903,38.3096,53752.0
2024-01-30 10:45:00,39.69,39.7,39.68,39.7,87737.0,38.3096,38.3192,38.2999,38.3192,87737.0
2024-01-30 10:50:00,39.7,39.7,39.67,39.69,105264.0,38.3192,38.3192,38.2903,38.3096,105264.0
2024-01-30 10:55:00,39.69,39.72,39.68,39.72,113299.0,38.3096,38.3385,38.2999,38.3385,113299.0
2024-01-30 11:00:00,39.72,39.72,39.7,39.71,51065.0,38.3385,38.3385,38.3192,38.3289,51065.0
2024-01-30 11:05:00,39.71,39.72,39.69,39.69,83966.0,38.3289,38.3385,38.3096,38.3096,83966.0
2024-01-30 11:10:00,39.7,39.72,39.69,39.71,38600.0,38.3192,38.3385,38.3096,38.3289,38600.0
2024-01-30 11:15:00,39.71,39.73,39.71,39.72,74504.0,38.3289,38.3482,38.3289,38.3385,74504.0
2024-01-30 11:20:00,39.73,39.73,39.71,39.71,32612.0,38.3482,38.3482,38.3289,38.3289,32612.0
2024-01-30 11:25:00,39.72,39.75,39.72,39.74,51232.0,38.3385,38.3675,38.3385,38.3578,51232.0
2024-01-30 11:30:00,39.73,39.75,39.73,39.75,51696.0,38.3482,38.3675,38.3482,38.3675,51696.0
2024-01-30 11:35:00,39.74,39.75,39.73,39.75,32295.0,38.3578,38.3675,38.3482,38.3675,32295.0
2024-01-30 11:40:00,39.75,39.78,39.74,39.78,47215.0,38.3675,38.3964,38.3578,38.3964,47215.0
2024-01-30 11:45:00,39.77,39.79,39.77,39.78,113265.0,38.3868,38.4061,38.3868,38.3964,113265.0
2024-01-30 11:50:00,39.78,39.79,39.77,39.78,115187.0,38.3964,38.4061,38.3868,38.3964,115187.0
2024-01-30 11:55:00,39.78,39.8,39.78,39.8,90449.0,38.3964,38.4157,38.3964,38.4157,90449.0
2024-01-30 12:00:00,39.81,39.82,39.8,39.8,96054.0,38.4254,38.435,38.4157,38.4157,96054.0
2024-01-30 12:05:00,39.8,39.81,39.79,39.8,66430.0,38.4157,38.4254,38.4061,38.4157,66430.0
2024-01-30 12:10:00,39.8,39.81,39.78,39.79,103839.0,38.4157,38.4254,38.3964,38.4061,103839.0
2024-01-30 12:15:00,39.8,39.8,39.77,39.78,68963.0,38.4157,38.4157,38.3868,38.3964,68963.0
2024-01-30 12:20:00,39.78,39.79,39.77,39.77,47632.0,38.3964,38.4061,38.3868,38.3868,47632.0
2024-01-30 12:25:00,39.77,39.78,39.75,39.76,42236.0,38.3868,38.3964,38.3675,38.3771,42236.0
2024-01-30 12:30:00,39.75,39.76,39.73,39.73,95146.0,38.3675,38.3771,38.3482,38.3482,95146.0
2024-01-30 12:35:00,39.73,39.76,39.73,39.76,43767.0,38.3482,38.3771,38.3482,38.3771,43767.0
2024-01-30 12:40:00,39.76,39.76,39.74,39.75,36287.0,38.3771,38.3771,38.3578,38.3675,36287.0
2024-01-30 12:45:00,39.75,39.75,39.73,39.73,27153.0,38.3675,38.3675,38.3482,38.3482,27153.0
2024-01-30 12:50:00,39.74,39.75,39.72,39.74,47739.0,38.3578,38.3675,38.3385,38.3578,47739.0
2024-01-30 12:55:00,39.74,39.75,39.72,39.72,56013.0,38.3578,38.3675,38.3385,38.3385,56013.0
2024-01-30 13:00:00,39.72,39.73,39.71,39.72,27564.0,38.3385,38.3482,38.3289,38.3385,27564.0
2024-01-30 13:05:00,39.72,39.73,39.71,39.72,141946.0,38.3385,38.3482,38.3289,38.3385,141946.0
2024-01-30 13:10:00,39.73,39.74,39.72,39.73,35968.0,38.3482,38.3578,38.3385,38.3482,35968.0
2024-01-30 13:15:00,39.73,39.75,39.73,39.75,33067.0,38.3482,38.3675,38.3482,38.3675,33067.0
2024-01-30 13:20:00,39.75,39.75,39.73,39.73,49685.0,38.3675,38.3675,38.3482,38.3482,49685.0
2024-01-30 13:25:00,39.73,39.75,39.73,39.75,40063.0,38.3482,38.3675,38.3482,38.3675,40063.0
2024-01-30 13:30:00,39.75,39.75,39.74,39.75,22924.0,38.3675,38.3675,38.3578,38.3675,22924.0
2024-01-30 13:35:00,39.75,39.75,39.73,39.73,72677.0,38.3675,38.3675,38.3482,38.3482,72677.0
2024-01-30 13:40:00,39.73,39.74,39.73,39.74,49907.0,38.3482,38.3578,38.3482,38.3578,49907.0
2024-01-30 13:45:00,39.74,39.74,39.73,39.73,31496.0,38.3578,38.3578,38.3482,38.3482,31496.0
2024-01-30 13:50:00,39.74,39.75,39.73,39.75,39044.0,38.3578,38.3675,38.3482,38.3675,39044.0
2024-01-30 13:55:00,39.74,39.75,39.73,39.74,43912.0,38.3578,38.3675,38.3482,38.3578,43912.0
2024-01-30 14:00:00,39.74,39.75,39.73,39.73,33773.0,38.3578,38.3675,38.3482,38.3482,33773.0
2024-01-30 14:05:00,39.73,39.74,39.72,39.73,56902.0,38.3482,38.3578,38.3385,38.3482,56902.0
2024-01-30 14:10:00,39.73,39.75,39.72,39.75,78998.0,38.3482,38.3675,38.3385,38.3675,78998.0
2024-01-30 14:15:00,39.74,39.75,39.73,39.73,43016.0,38.3578,38.3675,38.3482,38.3482,43016.0
2024-01-30 14:20:00,39.74,39.75,39.73,39.75,54232.0,38.3578,38.3675,38.3482,38.3675,54232.0
2024-01-30 14:25:00,39.75,39.76,39.75,39.75,35996.0,38.3675,38.3771,38.3675,38.3675,35996.0
2024-01-30 14:30:00,39.76,39.77,39.75,39.76,79209.0,38.3771,38.3868,38.3675,38.3771,79209.0
2024-01-30 14:35:00,39.77,39.77,39.76,39.77,79332.0,38.3868,38.3868,38.3771,38.3868,79332.0
2024-01-30 14:40:00,39.77,39.77,39.76,39.77,35715.0,38.3868,38.3868,38.3771,38.3868,35715.0
2024-01-30 14:45:00,39.77,39.78,39.76,39.77,149236.0,38.3868,38.3964,38.3771,38.3868,149236.0
2024-01-30 14:50:00,39.77,39.77,39.76,39.77,58347.0,38.3868,38.3868,38.3771,38.3868,58347.0
2024-01-30 14:55:00,39.76,39.77,39.76,39.76,59909.0,38.3771,38.3868,38.3771,38.3771,59909.0
2024-01-30 15:00:00,39.77,39.79,39.76,39.78,135457.0,38.3868,38.4061,38.3771,38.3964,135457.0
2024-01-30 15:05:00,39.77,39.78,39.77,39.77,42931.0,38.3868,38.3964,38.3868,38.3868,42931.0
2024-01-30 15:10:00,39.78,39.78,39.77,39.78,86304.0,38.3964,38.3964,38.3868,38.3964,86304.0
2024-01-30 15:15:00,39.77,39.79,39.77,39.79,242927.0,38.3868,38.4061,38.3868,38.4061,242927.0
2024-01-30 15:20:00,39.79,39.79,39.78,39.79,199057.0,38.4061,38.4061,38.3964,38.4061,199057.0
2024-01-30 15:25:00,39.79,39.81,39.78,39.8,104079.0,38.4061,38.4254,38.3964,38.4157,104079.0
2024-01-30 15:30:00,39.8,39.81,39.78,39.79,171335.0,38.4157,38.4254,38.3964,38.4061,171335.0
2024-01-30 15:35:00,39.78,39.79,39.78,39.79,69497.0,38.3964,38.4061,38.3964,38.4061,69497.0
2024-01-30 15:40:00,39.78,39.8,39.78,39.8,156535.0,38.3964,38.4157,38.3964,38.4157,156535.0
2024-01-30 15:45:00,39.79,39.8,39.79,39.8,181417.0,38.4061,38.4157,38.4061,38.4157,181417.0
2024-01-30 15:50:00,39.8,39.81,39.79,39.8,186179.0,38.4157,38.4254,38.4061,38.4157,186179.0
2024-01-30 15:55:00,39.8,39.82,39.79,39.81,698477.0,38.4157,38.435,38.4061,38.4254,698477.0
2024-01-31 09:30:00,39.7,39.83,39.7,39.82,244122.0,38.3192,38.4447,38.3192,38.435,244122.0
2024-01-31 09:35:00,39.81,39.82,39.79,39.81,61805.0,38.4254,38.435,38.4061,38.4254,61805.0
2024-01-31 09:40:00,39.82,39.84,39.8,39.82,92390.0,38.435,38.4544,38.4157,38.435,92390.0
2024-01-31 09:45:00,39.82,39.85,39.81,39.83,85044.0,38.435,38.464,38.4254,38.4447,85044.0
2024-01-31 09:50:00,39.84,39.86,39.81,39.86,46783.0,38.4544,38.4737,38.4254,38.4737,46783.0
2024-01-31 09:55:00,39.86,39.88,39.83,39.84,38193.0,38.4737,38.493,38.4447,38.4544,38193.0
2024-01-31 10:00:00,39.84,39.87,39.81,39.82,91018.0,38.4544,38.4833,38.4254,38.435,91018.0
2024-01-31 10:05:00,39.82,39.85,39.81,39.84,97532.0,38.435,38.464,38.4254,38.4544,97532.0
2024-01-31 10:10:00,39.84,39.85,39.81,39.82,56308.0,38.4544,38.464,38.4254,38.435,56308.0
2024-01-31 10:15:00,39.82,39.88,39.82,39.88,81018.0,38.435,38.493,38.435,38.493,81018.0
2024-01-31 10:20:00,39.88,39.89,39.87,39.87,78851.0,38.493,38.5026,38.4833,38.4833,78851.0
2024-01-31 10:25:00,39.88,39.91,39.86,39.89,87442.0,38.493,38.5219,38.4737,38.5026,87442.0
2024-01-31 10:30:00,39.88,39.89,39.85,39.85,63571.0,38.493,38.5026,38.464,38.464,63571.0
2024-01-31 10:35:00,39.85,39.87,39.84,39.87,67843.0,38.464,38.4833,38.4544,38.4833,67843.0
2024-01-31 10:40:00,39.86,39.89,39.83,39.83,48546.0,38.4737,38.5026,38.4447,38.4447,48546.0
2024-01-31 10:45:00,39.84,39.9,39.83,39.9,53786.0,38.4544,38.5123,38.4447,38.5123,53786.0
2024-01-31 10:50:00,39.9,39.91,39.87,39.89,58191.0,38.5123,38.5219,38.4833,38.5026,58191.0
2024-01-31 10:55:00,39.9,39.95,39.89,39.95,57085.0,38.5123,38.5605,38.5026,38.5605,57085.0
2024-01-31 11:00:00,39.94,39.96,39.92,39.94,85951.0,38.5509,38.5702,38.5316,38.5509,85951.0
2024-01-31 11:05:00,39.94,39.96,39.92,39.96,62488.0,38.5509,38.5702,38.5316,38.5702,62488.0
2024-01-31 11:10:00,39.96,39.96,39.92,39.94,96582.0,38.5702,38.5702,38.5316,38.5509,96582.0
2024-01-31 11:15:00,39.93,39.95,39.92,39.93,114396.0,38.5412,38.5605,38.5316,38.5412,114396.0
2024-01-31 11:20:00,39.93,39.94,39.91,39.91,117969.0,38.5412,38.5509,38.5219,38.5219,117969.0
2024-01-31 11:25:00,39.91,39.92,39.86,39.86,437645.0,38.5219,38.5316,38.4737,38.4737,437645.0
2024-01-31 11:30:00,39.87,39.87,39.85,39.87,300322.0,38.4833,38.4833,38.464,38.4833,300322.0
2024-01-31 11:35:00,39.87,39.87,39.84,39.85,84308.0,38.4833,38.4833,38.4544,38.464,84308.0
2024-01-31 11:40:00,39.84,39.85,39.82,39.84,67196.0,38.4544,38.464,38.435,38.4544,67196.0
2024-01-31 11:45:00,39.85,39.9,39.84,39.89,169991.0,38.464,38.5123,38.4544,38.5026,169991.0
2024-01-31 11:50:00,39.88,39.91,39.88,39.89,53694.0,38.493,38.5219,38.493,38.5026,53694.0
2024-01-31 11:55:00,39.89,39.9,39.87,39.89,33580.0,38.5026,38.5123,38.4833,38.5026,33580.0
2024-01-31 12:00:00,39.88,39.9,39.87,39.9,55628.0,38.493,38.5123,38.4833,38.5123,55628.0
2024-01-31 12:05:00,39.9,39.9,39.87,39.88,57389.0,38.5123,38.5123,38.4833,38.493,57389.0
2024-01-31 12:10:00,39.88,39.89,39.85,39.86,20092.0,38.493,38.5026,38.464,38.4737,20092.0
2024-01-31 12:15:00,39.85,39.86,39.83,39.84,53427.0,38.464,38.4737,38.4447,38.4544,53427.0
2024-01-31 12:20:00,39.84,39.86,39.84,39.85,32294.0,38.4544,38.4737,38.4544,38.464,32294.0
2024-01-31 12:25:00,39.86,39.88,39.85,39.87,177936.0,38.4737,38.493,38.464,38.4833,177936.0
2024-01-31 12:30:00,39.87,39.88,39.86,39.86,44992.0,38.4833,38.493,38.4737,38.4737,44992.0
2024-01-31 12:35:00,39.86,39.86,39.82,39.84,211925.0,38.4737,38.4737,38.435,38.4544,211925.0
2024-01-31 12:40:00,39.84,39.87,39.84,39.87,39143.0,38.4544,38.4833,38.4544,38.4833,39143.0
2024-01-31 12:45:00,39.87,39.87,39.84,39.84,59645.0,38.4833,38.4833,38.4544,38.4544,59645.0
2024-01-31 12:50:00,39.85,39.86,39.84,39.86,43553.0,38.464,38.4737,38.4544,38.4737,43553.0
2024-01-31 12:55:00,39.85,39.87,39.85,39.86,38630.0,38.464,38.4833,38.464,38.4737,38630.0
2024-01-31 13:00:00,39.87,39.87,39.84,39.84,57783.0,38.4833,38.4833,38.4544,38.4544,57783.0
2024-01-31 13:05:00,39.84,39.87,39.84,39.86,47197.0,38.4544,38.4833,38.4544,38.4737,47197.0
2024-01-31 13:10:00,39.86,39.86,39.82,39.83,38828.0,38.4737,38.4737,38.435,38.4447,38828.0
2024-01-31 13:15:00,39.83,39.85,39.81,39.83,91180.0,38.4447,38.464,38.4254,38.4447,91180.0
2024-01-31 13:20:00,39.83,39.83,39.78,39.78,77744.0,38.4447,38.4447,38.3964,38.3964,77744.0
2024-01-31 13:25:00,39.79,39.8,39.78,39.8,31716.0,38.4061,38.4157,38.3964,38.4157,31716.0
2024-01-31 13:30:00,39.79,39.81,39.79,39.8,58705.0,38.4061,38.4254,38.4061,38.4157,58705.0
2024-01-31 13:35:00,39.79,39.8,39.78,39.79,136509.0,38.4061,38.4157,38.3964,38.4061,136509.0
2024-01-31 13:40:00,39.79,39.81,39.78,39.8,104413.0,38.4061,38.4254,38.3964,38.4157,104413.0
2024-01-31 13:45:00,39.8,39.83,39.8,39.83,39352.0,38.4157,38.4447,38.4157,38.4447,39352.0
2024-01-31 13:50:00,39.83,39.83,39.82,39.83,25337.0,38.4447,38.4447,38.435,38.4447,25337.0
2024-01-31 13:55:00,39.83,39.84,39.81,39.81,38644.0,38.4447,38.4544,38.4254,38.4254,38644.0
2024-01-31 14:00:00,39.82,39.86,39.73,39.79,288364.0,38.435,38.4737,38.3482,38.4061,288364.0
2024-01-31 14:05:00,39.78,39.8,39.74,39.75,196642.0,38.3964,38.4157,38.3578,38.3675,196642.0
2024-01-31 14:10:00,39.76,39.8,39.73,39.77,151221.0,38.3771,38.4157,38.3482,38.3868,151221.0
2024-01-31 14:15:00,39.76,39.78,39.72,39.72,72176.0,38.3771,38.3964,38.3385,38.3385,72176.0
2024-01-31 14:20:00,39.73,39.75,39.69,39.72,75081.0,38.3482,38.3675,38.3096,38.3385,75081.0
2024-01-31 14:25:00,39.71,39.74,39.7,39.72,67246.0,38.3289,38.3578,38.3192,38.3385,67246.0
2024-01-31 14:30:00,39.73,39.79,39.69,39.77,290766.0,38.3482,38.4061,38.3096,38.3868,290766.0
2024-01-31 14:35:00,39.76,39.88,39.71,39.87,335575.0,38.3771,38.493,38.3289,38.4833,335575.0
2024-01-31 14:40:00,39.87,39.97,39.86,39.93,199586.0,38.4833,38.5798,38.4737,38.5412,199586.0
2024-01-31 14:45:00,39.93,39.98,39.88,39.9,195381.0,38.5412,38.5895,38.493,38.5123,195381.0
2024-01-31 14:50:00,39.9,39.91,39.8,39.85,156968.0,38.5123,38.5219,38.4157,38.464,156968.0
2024-01-31 14:55:00,39.84,39.87,39.78,39.79,122534.0,38.4544,38.4833,38.3964,38.4061,122534.0
2024-01-31 15:00:00,39.8,39.81,39.6,39.63,212816.0,38.4157,38.4254,38.2227,38.2517,212816.0
2024-01-31 15:05:00,39.63,39.65,39.55,39.64,163202.0,38.2517,38.271,38.1744,38.2613,163202.0
2024-01-31 15:10:00,39.64,39.67,39.61,39.66,153087.0,38.2613,38.2903,38.2324,38.2806,153087.0
2024-01-31 15:15:00,39.65,39.7,39.6,39.61,118647.0,38.271,38.3192,38.2227,38.2324,118647.0
2024-01-31 15:20:00,39.61,39.71,39.59,39.69,167055.0,38.2324,38.3289,38.213,38.3096,167055.0
2024-01-31 15:25:00,39.68,39.71,39.66,39.7,146564.0,38.2999,38.3289,38.2806,38.3192,146564.0
2024-01-31 15:30:00,39.7,39.71,39.65,39.66,203512.0,38.3192,38.3289,38.271,38.2806,203512.0
2024-01-31 15:35:00,39.66,39.7,39.65,39.7,171289.0,38.2806,38.3192,38.271,38.3192,171289.0
2024-01-31 15:40:00,39.71,39.75,39.7,39.73,166597.0,38.3289,38.3675,38.3192,38.3482,166597.0
2024-01-31 15:45:00,39.72,39.73,39.64,39.65,224119.0,38.3385,38.3482,38.2613,38.271,224119.0
2024-01-31 15:50:00,39.64,39.65,39.61,39.64,229938.0,38.2613,38.271,38.2324,38.2613,229938.0
2024-01-31 15:55:00,39.64,39.66,39.63,39.64,412753.0,38.2613,38.2806,38.2517,38.2613,412753.0
2024-02-01 09:30:00,39.78,39.84,39.77,39.82,379846.0,38.3964,38.4544,38.3868,38.435,379846.0
2024-02-01 09:35:00,39.82,39.87,39.82,39.87,194077.0,38.435,38.4833,38.435,38.4833,194077.0
2024-02-01 09:40:00,39.87,39.92,39.87,39.9,94376.0,38.4833,38.5316,38.4833,38.5123,94376.0
2024-02-01 09:45:00,39.89,39.9,39.86,39.87,81447.0,38.5026,38.5123,38.4737,38.4833,81447.0
2024-02-01 09:50:00,39.87,39.89,39.84,39.86,1492293.0,38.4833,38.5026,38.4544,38.4737,1492293.0
2024-02-01 09:55:00,39.85,39.87,39.82,39.86,126464.0,38.464,38.4833,38.435,38.4737,126464.0
2024-02-01 10:00:00,39.85,39.86,39.78,39.84,362795.0,38.464,38.4737,38.3964,38.4544,362795.0
2024-02-01 10:05:00,39.84,39.89,39.82,39.89,107696.0,38.4544,38.5026,38.435,38.5026,107696.0
2024-02-01 10:10:00,39.88,39.9,39.86,39.89,174249.0,38.493,38.5123,38.4737,38.5026,174249.0
2024-02-01 10:15:00,39.89,39.9,39.86,39.87,65449.0,38.5026,38.5123,38.4737,38.4833,65449.0
2024-02-01 10:20:00,39.86,39.87,39.82,39.86,188043.0,38.4737,38.4833,38.435,38.4737,188043.0
2024-02-01 10:25:00,39.86,39.88,39.85,39.87,193912.0,38.4737,38.493,38.464,38.4833,193912.0
2024-02-01 10:30:00,39.87,39.89,39.84,39.86,125252.0,38.4833,38.5026,38.4544,38.4737,125252.0
2024-02-01 10:35:00,39.86,39.88,39.85,39.87,167007.0,38.4737,38.493,38.464,38.4833,167007.0
2024-02-01 10:40:00,39.87,39.87,39.81,39.86,106018.0,38.4833,38.4833,38.4254,38.4737,106018.0
2024-02-01 10:45:00,39.86,39.87,39.83,39.83,168335.0,38.4737,38.4833,38.4447,38.4447,168335.0
2024-02-01 10:50:00,39.84,39.84,39.76,39.77,103551.0,38.4544,38.4544,38.3771,38.3868,103551.0
2024-02-01 10:55:00,39.77,39.77,39.7,39.71,109851.0,38.3868,38.3868,38.3192,38.3289,109851.0
2024-02-01 11:00:00,39.71,39.73,39.7,39.72,177606.0,38.3289,38.3482,38.3192,38.3385,177606.0
2024-02-01 11:05:00,39.72,39.73,39.7,39.71,71422.0,38.3385,38.3482,38.3192,38.3289,71422.0
2024-02-01 11:10:00,39.71,39.73,39.69,39.72,101502.0,38.3289,38.3482,38.3096,38.3385,101502.0
2024-02-01 11:15:00,39.72,39.76,39.72,39.73,132746.0,38.3385,38.3771,38.3385,38.3482,132746.0
2024-02-01 11:20:00,39.73,39.76,39.73,39.76,52832.0,38.3482,38.3771,38.3482,38.3771,52832.0
2024-02-01 11:25:00,39.75,39.77,39.75,39.76,94560.0,38.3675,38.3868,38.3675,38.3771,94560.0
2024-02-01 11:30:00,39.76,39.81,39.76,39.78,70448.0,38.3771,38.4254,38.3771,38.3964,70448.0
2024-02-01 11:35:00,39.78,39.8,39.76,39.8,86331.0,38.3964,38.4157,38.3771,38.4157,86331.0
2024-02-01 11:40:00,39.8,39.84,39.79,39.84,93971.0,38.4157,38.4544,38.4061,38.4544,93971.0
2024-02-01 11:45:00,39.84,39.86,39.83,39.84,179451.0,38.4544,38.4737,38.4447,38.4544,179451.0
2024-02-01 11:50:00,39.84,39.86,39.82,39.84,110949.0,38.4544,38.4737,38.435,38.4544,110949.0
2024-02-01 11:55:00,39.84,39.84,39.82,39.82,111059.0,38.4544,38.4544,38.435,38.435,111059.0
2024-02-01 12:00:00,39.83,39.88,39.83,39.88,193831.0,38.4447,38.493,38.4447,38.493,193831.0
2024-02-01 12:05:00,39.87,39.91,39.87,39.91,175043.0,38.4833,38.5219,38.4833,38.5219,175043.0
2024-02-01 12:10:00,39.91,39.91,39.87,39.88,234212.0,38.5219,38.5219,38.4833,38.493,234212.0
2024-02-01 12:15:00,39.88,39.89,39.85,39.86,166772.0,38.493,38.5026,38.464,38.4737,166772.0
2024-02-01 12:20:00,39.86,39.87,39.82,39.87,103484.0,38.4737,38.4833,38.435,38.4833,103484.0
2024-02-01 12:25:00,39.86,39.87,39.84,39.87,62429.0,38.4737,38.4833,38.4544,38.4833,62429.0
2024-02-01 12:30:00,39.86,39.88,39.85,39.87,73247.0,38.4737,38.493,38.464,38.4833,73247.0
2024-02-01 12:35:00,39.87,39.88,39.86,39.86,69375.0,38.4833,38.493,38.4737,38.4737,69375.0
2024-02-01 12:40:00,39.87,39.87,39.84,39.84,100334.0,38.4833,38.4833,38.4544,38.4544,100334.0
2024-02-01 12:45:00,39.84,39.88,39.84,39.88,56974.0,38.4544,38.493,38.4544,38.493,56974.0
2024-02-01 12:50:00,39.88,39.91,39.87,39.91,216375.0,38.493,38.5219,38.4833,38.5219,216375.0
2024-02-01 12:55:00,39.91,39.92,39.86,39.88,338319.0,38.5219,38.5316,38.4737,38.493,338319.0
2024-02-01 13:00:00,39.88,39.89,39.83,39.84,108256.0,38.493,38.5026,38.4447,38.4544,108256.0
2024-02-01 13:05:00,39.83,39.85,39.82,39.84,57921.0,38.4447,38.464,38.435,38.4544,57921.0
2024-02-01 13:10:00,39.83,39.87,39.83,39.86,44464.0,38.4447,38.4833,38.4447,38.4737,44464.0
2024-02-01 13:15:00,39.87,39.88,39.84,39.85,61115.0,38.4833,38.493,38.4544,38.464,61115.0
2024-02-01 13:20:00,39.86,39.88,39.85,39.87,112930.0,38.4737,38.493,38.464,38.4833,112930.0
2024-02-01 13:25:00,39.88,39.89,39.87,39.87,101889.0,38.493,38.5026,38.4833,38.4833,101889.0
2024-02-01 13:30:00,39.87,39.91,39.87,39.89,63685.0,38.4833,38.5219,38.4833,38.5026,63685.0
2024-02-01 13:35:00,39.89,39.91,39.86,39.87,76897.0,38.5026,38.5219,38.4737,38.4833,76897.0
2024-02-01 13:40:00,39.88,39.89,39.86,39.89,51991.0,38.493,38.5026,38.4737,38.5026,51991.0
2024-02-01 13:45:00,39.88,39.9,39.88,39.88,28420.0,38.493,38.5123,38.493,38.493,28420.0
2024-02-01 13:50:00,39.89,39.9,39.88,39.88,70233.0,38.5026,38.5123,38.493,38.493,70233.0
2024-02-01 13:55:00,39.88,39.9,39.87,39.89,97448.0,38.493,38.5123,38.4833,38.5026,97448.0
2024-02-01 14:00:00,39.88,39.9,39.88,39.89,37994.0,38.493,38.5123,38.493,38.5026,37994.0
2024-02-01 14:05:00,39.9,39.91,39.89,39.91,87720.0,38.5123,38.5219,38.5026,38.5219,87720.0
2024-02-01 14:10:00,39.91,39.92,39.87,39.89,180926.0,38.5219,38.5316,38.4833,38.5026,180926.0
2024-02-01 14:15:00,39.89,39.89,39.86,39.88,83556.0,38.5026,38.5026,38.4737,38.493,83556.0
2024-02-01 14:20:00,39.87,39.88,39.86,39.88,161212.0,38.4833,38.493,38.4737,38.493,161212.0
2024-02-01 14:25:00,39.87,39.88,39.86,39.88,71388.0,38.4833,38.493,38.4737,38.493,71388.0
2024-02-01 14:30:00,39.88,39.88,39.84,39.84,117937.0,38.493,38.493,38.4544,38.4544,117937.0
2024-02-01 14:35:00,39.85,39.88,39.84,39.88,92851.0,38.464,38.493,38.4544,38.493,92851.0
2024-02-01 14:40:00,39.88,39.89,39.87,39.89,61081.0,38.493,38.5026,38.4833,38.5026,61081.0
2024-02-01 14:45:00,39.89,39.91,39.88,39.9,90089.0,38.5026,38.5219,38.493,38.5123,90089.0
2024-02-01 14:50:00,39.9,39.9,39.88,39.89,91293.0,38.5123,38.5123,38.493,38.5026,91293.0
2024-02-01 14:55:00,39.89,39.89,39.86,39.89,194470.0,38.5026,38.5026,38.4737,38.5026,194470.0
2024-02-01 15:00:00,39.89,39.91,39.88,39.91,59979.0,38.5026,38.5219,38.493,38.5219,59979.0
2024-02-01 15:05:00,39.91,39.91,39.89,39.9,187360.0,38.5219,38.5219,38.5026,38.5123,187360.0
2024-02-01 15:10:00,39.9,39.9,39.88,39.88,582094.0,38.5123,38.5123,38.493,38.493,582094.0
2024-02-01 15:15:00,39.89,39.9,39.88,39.89,126640.0,38.5026,38.5123,38.493,38.5026,126640.0
2024-02-01 15:20:00,39.9,39.9,39.88,39.9,179519.0,38.5123,38.5123,38.493,38.5123,179519.0
2024-02-01 15:25:00,39.9,39.91,39.89,39.91,131955.0,38.5123,38.5219,38.5026,38.5219,131955.0
2024-02-01 15:30:00,39.9,39.91,39.9,39.91,189407.0,38.5123,38.5219,38.5123,38.5219,189407.0
2024-02-01 15:35:00,39.91,39.92,39.9,39.91,124973.0,38.5219,38.5316,38.5123,38.5219,124973.0
2024-02-01 15:40:00,39.92,39.93,39.91,39.92,230622.0,38.5316,38.5412,38.5219,38.5316,230622.0
2024-02-01 15:45:00,39.92,39.92,39.89,39.9,235756.0,38.5316,38.5316,38.5026,38.5123,235756.0
2024-02-01 15:50:00,39.9,39.91,39.89,39.89,449768.0,38.5123,38.5219,38.5026,38.5026,449768.0
2024-02-01 15:55:00,39.9,39.91,39.89,39.91,374169.0,38.5123,38.5219,38.5026,38.5219,374169.0
2024-02-02 09:30:00,39.59,39.62,39.55,39.56,261641.0,38.213,38.242,38.1744,38.1841,261641.0
2024-02-02 09:35:00,39.56,39.59,39.51,39.55,186916.0,38.1841,38.213,38.1358,38.1744,186916.0
2024-02-02 09:40:00,39.55,39.59,39.52,39.58,85125.0,38.1744,38.213,38.1455,38.2034,85125.0
2024-02-02 09:45:00,39.57,39.64,39.57,39.61,186224.0,38.1937,38.2613,38.1937,38.2324,186224.0
2024-02-02 09:50:00,39.6,39.6,39.54,39.56,99403.0,38.2227,38.2227,38.1648,38.1841,99403.0
2024-02-02 09:55:00,39.56,39.61,39.56,39.61,46178.0,38.1841,38.2324,38.1841,38.2324,46178.0
2024-02-02 10:00:00,39.6,39.6,39.53,39.54,175017.0,38.2227,38.2227,38.1551,38.1648,175017.0
2024-02-02 10:05:00,39.53,39.53,39.48,39.5,126199.0,38.1551,38.1551,38.1069,38.1262,126199.0
2024-02-02 10:10:00,39.49,39.52,39.47,39.51,153314.0,38.1165,38.1455,38.0972,38.1358,153314.0
2024-02-02 10:15:00,39.51,39.51,39.49,39.5,169878.0,38.1358,38.1358,38.1165,38.1262,169878.0
2024-02-02 10:20:00,39.5,39.52,39.49,39.52,128374.0,38.1262,38.1455,38.1165,38.1455,128374.0
2024-02-02 10:25:00,39.52,39.53,39.47,39.48,212097.0,38.1455,38.1551,38.0972,38.1069,212097.0
2024-02-02 10:30:00,39.48,39.49,39.43,39.46,192306.0,38.1069,38.1165,38.0586,38.0876,192306.0
2024-02-02 10:35:00,39.45,39.49,39.44,39.49,302417.0,38.0779,38.1165,38.0683,38.1165,302417.0
2024-02-02 10:40:00,39.49,39.54,39.49,39.53,133072.0,38.1165,38.1648,38.1165,38.1551,133072.0
2024-02-02 10:45:00,39.54,39.55,39.5,39.51,329612.0,38.1648,38.1744,38.1262,38.1358,329612.0
2024-02-02 10:50:00,39.51,39.53,39.49,39.51,131815.0,38.1358,38.1551,38.1165,38.1358,131815.0
2024-02-02 10:55:00,39.5,39.54,39.49,39.52,117122.0,38.1262,38.1648,38.1165,38.1455,117122.0
2024-02-02 11:00:00,39.53,39.54,39.5,39.5,165065.0,38.1551,38.1648,38.1262,38.1262,165065.0
2024-02-02 11:05:00,39.51,39.52,39.5,39.5,94575.0,38.1358,38.1455,38.1262,38.1262,94575.0
2024-02-02 11:10:00,39.51,39.51,39.48,39.48,123078.0,38.1358,38.1358,38.1069,38.1069,123078.0
2024-02-02 11:15:00,39.48,39.5,39.46,39.47,77154.0,38.1069,38.1262,38.0876,38.0972,77154.0
2024-02-02 11:20:00,39.47,39.48,39.46,39.47,71614.0,38.0972,38.1069,38.0876,38.0972,71614.0
2024-02-02 11:25:00,39.47,39.51,39.46,39.51,199206.0,38.0972,38.1358,38.0876,38.1358,199206.0
2024-02-02 11:30:00,39.51,39.52,39.5,39.51,67150.0,38.1358,38.1455,38.1262,38.1358,67150.0
2024-02-02 11:35:00,39.51,39.52,39.49,39.52,132105.0,38.1358,38.1455,38.1165,38.1455,132105.0
2024-02-02 11:40:00,39.52,39.53,39.51,39.52,55287.0,38.1455,38.1551,38.1358,38.1455,55287.0
2024-02-02 11:45:00,39.52,39.52,39.5,39.51,195372.0,38.1455,38.1455,38.1262,38.1358,195372.0
2024-02-02 11:50:00,39.51,39.51,39.49,39.5,51813.0,38.1358,38.1358,38.1165,38.1262,51813.0
2024-02-02 11:55:00,39.5,39.52,39.49,39.51,128779.0,38.1262,38.1455,38.1165,38.1358,128779.0
2024-02-02 12:00:00,39.51,39.54,39.51,39.52,153719.0,38.1358,38.1648,38.1358,38.1455,153719.0
2024-02-02 12:05:00,39.53,39.54,39.51,39.51,114461.0,38.1551,38.1648,38.1358,38.1358,114461.0
2024-02-02 12:10:00,39.51,39.54,39.51,39.53,67432.0,38.1358,38.1648,38.1358,38.1551,67432.0
2024-02-02 12:15:00,39.52,39.55,39.52,39.54,30467.0,38.1455,38.1744,38.1455,38.1648,30467.0
2024-02-02 12:20:00,39.55,39.55,39.53,39.55,72051.0,38.1744,38.1744,38.1551,38.1744,72051.0
2024-02-02 12:25:00,39.55,39.57,39.53,39.57,81996.0,38.1744,38.1937,38.1551,38.1937,81996.0
2024-02-02 12:30:00,39.56,39.57,39.55,39.55,64629.0,38.1841,38.1937,38.1744,38.1744,64629.0
2024-02-02 12:35:00,39.55,39.57,39.55,39.56,80282.0,38.1744,38.1937,38.1744,38.1841,80282.0
2024-02-02 12:40:00,39.57,39.57,39.5,39.51,301973.0,38.1937,38.1937,38.1262,38.1358,301973.0
2024-02-02 12:45:00,39.5,39.52,39.49,39.52,212848.0,38.1262,38.1455,38.1165,38.1455,212848.0
2024-02-02 12:50:00,39.52,39.52,39.49,39.5,83733.0,38.1455,38.1455,38.1165,38.1262,83733.0
2024-02-02 12:55:00,39.5,39.53,39.49,39.53,39053.0,38.1262,38.1551,38.1165,38.1551,39053.0
2024-02-02 13:00:00,39.53,39.55,39.52,39.54,97476.0,38.1551,38.1744,38.1455,38.1648,97476.0
2024-02-02 13:05:00,39.55,39.55,39.52,39.52,80802.0,38.1744,38.1744,38.1455,38.1455,80802.0
2024-02-02 13:10:00,39.53,39.55,39.52,39.55,113088.0,38.1551,38.1744,38.1455,38.1744,113088.0
2024-02-02 13:15:00,39.55,39.57,39.53,39.57,73071.0,38.1744,38.1937,38.1551,38.1937,73071.0
2024-02-02 13:20:00,39.57,39.59,39.56,39.59,102110.0,38.1937,38.213,38.1841,38.213,102110.0
2024-02-02 13:25:00,39.58,39.59,39.54,39.56,49382.0,38.2034,38.213,38.1648,38.1841,49382.0
2024-02-02 13:30:00,39.56,39.57,39.55,39.57,72838.0,38.1841,38.1937,38.1744,38.1937,72838.0
2024-02-02 13:35:00,39.57,39.58,39.55,39.58,70269.0,38.1937,38.2034,38.1744,38.2034,70269.0
2024-02-02 13:40:00,39.58,39.6,39.57,39.59,148947.0,38.2034,38.2227,38.1937,38.213,148947.0
2024-02-02 13:45:00,39.59,39.6,39.58,39.59,150431.0,38.213,38.2227,38.2034,38.213,150431.0
2024-02-02 13:50:00,39.58,39.6,39.58,39.59,125870.0,38.2034,38.2227,38.2034,38.213,125870.0
2024-02-02 13:55:00,39.59,39.6,39.58,39.59,107019.0,38.213,38.2227,38.2034,38.213,107019.0
2024-02-02 14:00:00,39.59,39.62,39.59,39.61,64323.0,38.213,38.242,38.213,38.2324,64323.0
2024-02-02 14:05:00,39.61,39.61,39.59,39.61,51909.0,38.2324,38.2324,38.213,38.2324,51909.0
2024-02-02 14:10:00,39.61,39.62,39.59,39.62,87512.0,38.2324,38.242,38.213,38.242,87512.0
2024-02-02 14:15:00,39.61,39.63,39.61,39.61,30361.0,38.2324,38.2517,38.2324,38.2324,30361.0
2024-02-02 14:20:00,39.61,39.61,39.59,39.6,89194.0,38.2324,38.2324,38.213,38.2227,89194.0
2024-02-02 14:25:00,39.61,39.62,39.6,39.62,63081.0,38.2324,38.242,38.2227,38.242,63081.0
2024-02-02 14:30:00,39.62,39.62,39.6,39.62,89059.0,38.242,38.242,38.2227,38.242,89059.0
2024-02-02 14:35:00,39.63,39.63,39.62,39.62,68738.0,38.2517,38.2517,38.242,38.242,68738.0
2024-02-02 14:40:00,39.63,39.64,39.62,39.63,64114.0,38.2517,38.2613,38.242,38.2517,64114.0
2024-02-02 14:45:00,39.63,39.64,39.62,39.64,119243.0,38.2517,38.2613,38.242,38.2613,119243.0
2024-02-02 14:50:00,39.64,39.64,39.62,39.63,86964.0,38.2613,38.2613,38.242,38.2517,86964.0
2024-02-02 14:55:00,39.64,39.64,39.62,39.64,75928.0,38.2613,38.2613,38.242,38.2613,75928.0
2024-02-02 15:00:00,39.64,39.64,39.62,39.64,149026.0,38.2613,38.2613,38.242,38.2613,149026.0
2024-02-02 15:05:00,39.64,39.65,39.63,39.65,104155.0,38.2613,38.271,38.2517,38.271,104155.0
2024-02-02 15:10:00,39.65,39.66,39.64,39.65,83856.0,38.271,38.2806,38.2613,38.271,83856.0
2024-02-02 15:15:00,39.65,39.65,39.64,39.65,83996.0,38.271,38.271,38.2613,38.271,83996.0
2024-02-02 15:20:00,39.65,39.65,39.63,39.64,292977.0,38.271,38.271,38.2517,38.2613,292977.0
2024-02-02 15:25:00,39.63,39.67,39.63,39.67,119484.0,38.2517,38.2903,38.2517,38.2903,119484.0
2024-02-02 15:30:00,39.66,39.67,39.64,39.65,346926.0,38.2806,38.2903,38.2613,38.271,346926.0
2024-02-02 15:35:00,39.65,39.65,39.63,39.65,96153.0,38.271,38.271,38.2517,38.271,96153.0
2024-02-02 15:40:00,39.65,39.65,39.62,39.63,105242.0,38.271,38.271,38.242,38.2517,105242.0
2024-02-02 15:45:00,39.62,39.63,39.61,39.63,259102.0,38.242,38.2517,38.2324,38.2517,259102.0
2024-02-02 15:50:00,39.63,39.64,39.62,39.64,109096.0,38.2517,38.2613,38.242,38.2613,109096.0
2024-02-02 15:55:00,39.64,39.64,39.61,39.63,215309.0,38.2613,38.2613,38.2324,38.2517,215309.0
2024-02-05 09:30:00,39.52,39.58,39.49,39.58,273396.0,38.1455,38.2034,38.1165,38.2034,273396.0
2024-02-05 09:35:00,39.57,39.6,39.55,39.57,195740.0,38.1937,38.2227,38.1744,38.1937,195740.0
2024-02-05 09:40:00,39.57,39.58,39.54,39.58,327691.0,38.1937,38.2034,38.1648,38.2034,327691.0
2024-02-05 09:45:00,39.58,39.66,39.58,39.66,134004.0,38.2034,38.2806,38.2034,38.2806,134004.0
2024-02-05 09:50:00,39.65,39.66,39.62,39.63,189924.0,38.271,38.2806,38.242,38.2517,189924.0
2024-02-05 09:55:00,39.63,39.66,39.62,39.66,82263.0,38.2517,38.2806,38.242,38.2806,82263.0
2024-02-05 10:00:00,39.65,39.65,39.57,39.59,345600.0,38.271,38.271,38.1937,38.213,345600.0
2024-02-05 10:05:00,39.58,39.61,39.54,39.56,76496.0,38.2034,38.2324,38.1648,38.1841,76496.0
2024-02-05 10:10:00,39.56,39.58,39.54,39.57,112213.0,38.1841,38.2034,38.1648,38.1937,112213.0
2024-02-05 10:15:00,39.56,39.57,39.5,39.53,143926.0,38.1841,38.1937,38.1262,38.1551,143926.0
2024-02-05 10:20:00,39.53,39.57,39.51,39.56,122259.0,38.1551,38.1937,38.1358,38.1841,122259.0
2024-02-05 10:25:00,39.55,39.62,39.55,39.61,182272.0,38.1744,38.242,38.1744,38.2324,182272.0
2024-02-05 10:30:00,39.6,39.65,39.59,39.65,86526.0,38.2227,38.271,38.213,38.271,86526.0
2024-02-05 10:35:00,39.65,39.66,39.58,39.59,114483.0,38.271,38.2806,38.2034,38.213,114483.0
2024-02-05 10:40:00,39.59,39.59,39.52,39.55,125563.0,38.213,38.213,38.1455,38.1744,125563.0
2024-02-05 10:45:00,39.54,39.55,39.52,39.54,65800.0,38.1648,38.1744,38.1455,38.1648,65800.0
2024-02-05 10:50:00,39.54,39.58,39.53,39.56,95628.0,38.1648,38.2034,38.1551,38.1841,95628.0
2024-02-05 10:55:00,39.56,39.56,39.53,39.55,93044.0,38.1841,38.1841,38.1551,38.1744,93044.0
2024-02-05 11:00:00,39.55,39.56,39.52,39.55,151029.0,38.1744,38.1841,38.1455,38.1744,151029.0
2024-02-05 11:05:00,39.54,39.58,39.54,39.57,104602.0,38.1648,38.2034,38.1648,38.1937,104602.0
2024-02-05 11:10:00,39.56,39.59,39.56,39.59,90765.0,38.1841,38.213,38.1841,38.213,90765.0
2024-02-05 11:15:00,39.59,39.6,39.57,39.59,89535.0,38.213,38.2227,38.1937,38.213,89535.0
2024-02-05 11:20:00,39.59,39.6,39.56,39.57,104083.0,38.213,38.2227,38.1841,38.1937,104083.0
2024-02-05 11:25:00,39.56,39.58,39.56,39.57,105602.0,38.1841,38.2034,38.1841,38.1937,105602.0
2024-02-05 11:30:00,39.57,39.6,39.56,39.59,157543.0,38.1937,38.2227,38.1841,38.213,157543.0
2024-02-05 11:35:00,39.59,39.6,39.57,39.58,58957.0,38.213,38.2227,38.1937,38.2034,58957.0
2024-02-05 11:40:00,39.58,39.58,39.55,39.55,106383.0,38.2034,38.2034,38.1744,38.1744,106383.0
2024-02-05 11:45:00,39.56,39.58,39.55,39.58,101109.0,38.1841,38.2034,38.1744,38.2034,101109.0
2024-02-05 11:50:00,39.58,39.6,39.57,39.59,111054.0,38.2034,38.2227,38.1937,38.213,111054.0
2024-02-05 11:55:00,39.59,39.62,39.59,39.61,38353.0,38.213,38.242,38.213,38.2324,38353.0
2024-02-05 12:00:00,39.61,39.63,39.61,39.63,34267.0,38.2324,38.2517,38.2324,38.2517,34267.0
2024-02-05 12:05:00,39.63,39.66,39.63,39.66,69003.0,38.2517,38.2806,38.2517,38.2806,69003.0
2024-02-05 12:10:00,39.66,39.69,39.66,39.68,35759.0,38.2806,38.3096,38.2806,38.2999,35759.0
2024-02-05 12:15:00,39.68,39.69,39.67,39.68,93113.0,38.2999,38.3096,38.2903,38.2999,93113.0
2024-02-05 12:20:00,39.68,39.68,39.64,39.66,262943.0,38.2999,38.2999,38.2613,38.2806,262943.0
2024-02-05 12:25:00,39.66,39.67,39.65,39.66,146857.0,38.2806,38.2903,38.271,38.2806,146857.0
2024-02-05 12:30:00,39.67,39.69,39.66,39.68,62831.0,38.2903,38.3096,38.2806,38.2999,62831.0
2024-02-05 12:35:00,39.68,39.7,39.67,39.7,51024.0,38.2999,38.3192,38.2903,38.3192,51024.0
2024-02-05 12:40:00,39.7,39.74,39.69,39.73,67996.0,38.3192,38.3578,38.3096,38.3482,67996.0
2024-02-05 12:45:00,39.72,39.73,39.7,39.7,86113.0,38.3385,38.3482,38.3192,38.3192,86113.0
2024-02-05 12:50:00,39.7,39.7,39.67,39.69,94840.0,38.3192,38.3192,38.2903,38.3096,94840.0
2024-02-05 12:55:00,39.68,39.69,39.68,39.69,32637.0,38.2999,38.3096,38.2999,38.3096,32637.0
2024-02-05 13:00:00,39.68,39.69,39.66,39.68,183355.0,38.2999,38.3096,38.2806,38.2999,183355.0
2024-02-05 13:05:00,39.68,39.7,39.67,39.7,95439.0,38.2999,38.3192,38.2903,38.3192,95439.0
2024-02-05 13:10:00,39.7,39.73,39.69,39.73,97891.0,38.3192,38.3482,38.3096,38.3482,97891.0
2024-02-05 13:15:00,39.73,39.73,39.71,39.72,63389.0,38.3482,38.3482,38.3289,38.3385,63389.0
2024-02-05 13:20:00,39.72,39.73,39.7,39.71,42727.0,38.3385,38.3482,38.3192,38.3289,42727.0
2024-02-05 13:25:00,39.71,39.74,39.7,39.73,53555.0,38.3289,38.3578,38.3192,38.3482,53555.0
2024-02-05 13:30:00,39.72,39.75,39.71,39.75,518272.0,38.3385,38.3675,38.3289,38.3675,518272.0
2024-02-05 13:35:00,39.75,39.76,39.73,39.74,41517.0,38.3675,38.3771,38.3482,38.3578,41517.0
2024-02-05 13:40:00,39.74,39.75,39.73,39.75,39504.0,38.3578,38.3675,38.3482,38.3675,39504.0
2024-02-05 13:45:00,39.74,39.77,39.74,39.76,111679.0,38.3578,38.3868,38.3578,38.3771,111679.0
2024-02-05 13:50:00,39.77,39.77,39.73,39.73,46329.0,38.3868,38.3868,38.3482,38.3482,46329.0
2024-02-05 13:55:00,39.73,39.75,39.72,39.74,127799.0,38.3482,38.3675,38.3385,38.3578,127799.0
2024-02-05 14:00:00,39.73,39.74,39.72,39.73,67089.0,38.3482,38.3578,38.3385,38.3482,67089.0
2024-02-05 14:05:00,39.73,39.76,39.73,39.75,39217.0,38.3482,38.3771,38.3482,38.3675,39217.0
2024-02-05 14:10:00,39.75,39.76,39.73,39.75,53127.0,38.3675,38.3771,38.3482,38.3675,53127.0
2024-02-05 14:15:00,39.74,39.74,39.73,39.73,30828.0,38.3578,38.3578,38.3482,38.3482,30828.0
2024-02-05 14:20:00,39.73,39.76,39.73,39.76,90186.0,38.3482,38.3771,38.3482,38.3771,90186.0
2024-02-05 14:25:00,39.75,39.77,39.75,39.75,40279.0,38.3675,38.3868,38.3675,38.3675,40279.0
2024-02-05 14:30:00,39.76,39.78,39.75,39.77,117041.0,38.3771,38.3964,38.3675,38.3868,117041.0
2024-02-05 14:35:00,39.77,39.79,39.77,39.77,55502.0,38.3868,38.4061,38.3868,38.3868,55502.0
2024-02-05 14:40:00,39.77,39.78,39.76,39.77,43937.0,38.3868,38.3964,38.3771,38.3868,43937.0
2024-02-05 14:45:00,39.77,39.78,39.76,39.77,32276.0,38.3868,38.3964,38.3771,38.3868,32276.0
2024-02-05 14:50:00,39.78,39.78,39.77,39.77,75458.0,38.3964,38.3964,38.3868,38.3868,75458.0
2024-02-05 14:55:00,39.77,39.78,39.74,39.75,103920.0,38.3868,38.3964,38.3578,38.3675,103920.0
2024-02-05 15:00:00,39.75,39.76,39.72,39.72,49237.0,38.3675,38.3771,38.3385,38.3385,49237.0
2024-02-05 15:05:00,39.72,39.73,39.7,39.71,74140.0,38.3385,38.3482,38.3192,38.3289,74140.0
2024-02-05 15:10:00,39.72,39.72,39.7,39.71,35953.0,38.3385,38.3385,38.3192,38.3289,35953.0
2024-02-05 15:15:00,39.7,39.73,39.7,39.72,98420.0,38.3192,38.3482,38.3192,38.3385,98420.0
2024-02-05 15:20:00,39.73,39.73,39.71,39.73,57452.0,38.3482,38.3482,38.3289,38.3482,57452.0
2024-02-05 15:25:00,39.73,39.75,39.72,39.74,68684.0,38.3482,38.3675,38.3385,38.3578,68684.0
2024-02-05 15:30:00,39.75,39.75,39.74,39.75,64597.0,38.3675,38.3675,38.3578,38.3675,64597.0
2024-02-05 15:35:00,39.75,39.76,39.73,39.75,138394.0,38.3675,38.3771,38.3482,38.3675,138394.0
2024-02-05 15:40:00,39.75,39.75,39.73,39.73,183133.0,38.3675,38.3675,38.3482,38.3482,183133.0
2024-02-05 15:45:00,39.74,39.76,39.73,39.73,170865.0,38.3578,38.3771,38.3482,38.3482,170865.0
2024-02-05 15:50:00,39.74,39.75,39.73,39.75,159431.0,38.3578,38.3675,38.3482,38.3675,159431.0
2024-02-05 15:55:00,39.74,39.75,39.72,39.72,266670.0,38.3578,38.3675,38.3385,38.3385,266670.0
2024-02-06 09:30:00,40.38,40.4,40.31,40.32,313253.0,38.9756,38.9949,38.908,38.9177,313253.0
2024-02-06 09:35:00,40.32,40.36,40.31,40.36,217203.0,38.9177,38.9563,38.908,38.9563,217203.0
2024-02-06 09:40:00,40.37,40.42,40.36,40.39,176206.0,38.9659,39.0142,38.9563,38.9852,176206.0
2024-02-06 09:45:00,40.39,40.41,40.37,40.41,103666.0,38.9852,39.0045,38.9659,39.0045,103666.0
2024-02-06 09:50:00,40.41,40.48,40.38,40.47,133689.0,39.0045,39.0721,38.9756,39.0624,133689.0
2024-02-06 09:55:00,40.46,40.49,40.44,40.47,72159.0,39.0528,39.0817,39.0335,39.0624,72159.0
2024-02-06 10:00:00,40.46,40.46,40.41,40.44,212887.0,39.0528,39.0528,39.0045,39.0335,212887.0
2024-02-06 10:05:00,40.44,40.47,40.41,40.46,157091.0,39.0335,39.0624,39.0045,39.0528,157091.0
2024-02-06 10:10:00,40.47,40.49,40.45,40.48,112784.0,39.0624,39.0817,39.0431,39.0721,112784.0
2024-02-06 10:15:00,40.48,40.53,40.47,40.53,197098.0,39.0721,39.1204,39.0624,39.1204,197098.0
2024-02-06 10:20:00,40.53,40.54,40.51,40.52,193373.0,39.1204,39.13,39.101,39.1107,193373.0
2024-02-06 10:25:00,40.52,40.53,40.49,40.5,171588.0,39.1107,39.1204,39.0817,39.0914,171588.0
2024-02-06 10:30:00,40.49,40.56,40.49,40.56,137737.0,39.0817,39.1493,39.0817,39.1493,137737.0
2024-02-06 10:35:00,40.55,40.58,40.54,40.55,119807.0,39.1397,39.1686,39.13,39.1397,119807.0
2024-02-06 10:40:00,40.55,40.6,40.54,40.59,76507.0,39.1397,39.1879,39.13,39.1783,76507.0
2024-02-06 10:45:00,40.59,40.61,40.57,40.59,152310.0,39.1783,39.1976,39.159,39.1783,152310.0
2024-02-06 10:50:00,40.59,40.62,40.58,40.62,80790.0,39.1783,39.2072,39.1686,39.2072,80790.0
2024-02-06 10:55:00,40.61,40.62,40.58,40.59,97404.0,39.1976,39.2072,39.1686,39.1783,97404.0
2024-02-06 11:00:00,40.59,40.6,40.56,40.58,115078.0,39.1783,39.1879,39.1493,39.1686,115078.0
2024-02-06 11:05:00,40.58,40.61,40.57,40.57,141125.0,39.1686,39.1976,39.159,39.159,141125.0
2024-02-06 11:10:00,40.58,40.61,40.57,40.59,98761.0,39.1686,39.1976,39.159,39.1783,98761.0
2024-02-06 11:15:00,40.58,40.61,40.58,40.61,70506.0,39.1686,39.1976,39.1686,39.1976,70506.0
2024-02-06 11:20:00,40.61,40.63,40.6,40.63,94161.0,39.1976,39.2169,39.1879,39.2169,94161.0
2024-02-06 11:25:00,40.63,40.65,40.62,40.65,87935.0,39.2169,39.2362,39.2072,39.2362,87935.0
2024-02-06 11:30:00,40.65,40.67,40.64,40.64,64206.0,39.2362,39.2555,39.2265,39.2265,64206.0
2024-02-06 11:35:00,40.64,40.66,40.62,40.63,96157.0,39.2265,39.2458,39.2072,39.2169,96157.0
2024-02-06 11:40:00,40.64,40.67,40.62,40.66,105661.0,39.2265,39.2555,39.2072,39.2458,105661.0
2024-02-06 11:45:00,40.66,40.66,40.59,40.61,134979.0,39.2458,39.2458,39.1783,39.1976,134979.0
2024-02-06 11:50:00,40.6,40.62,40.58,40.61,190086.0,39.1879,39.2072,39.1686,39.1976,190086.0
2024-02-06 11:55:00,40.6,40.6,40.56,40.57,47221.0,39.1879,39.1879,39.1493,39.159,47221.0
2024-02-06 12:00:00,40.57,40.57,40.51,40.52,135321.0,39.159,39.159,39.101,39.1107,135321.0
2024-02-06 12:05:00,40.51,40.56,40.51,40.55,94313.0,39.101,39.1493,39.101,39.1397,94313.0
2024-02-06 12:10:00,40.55,40.56,40.52,40.55,81489.0,39.1397,39.1493,39.1107,39.1397,81489.0
2024-02-06 12:15:00,40.55,40.58,40.54,40.57,55753.0,39.1397,39.1686,39.13,39.159,55753.0
2024-02-06 12:20:00,40.58,40.58,40.56,40.57,42835.0,39.1686,39.1686,39.1493,39.159,42835.0
2024-02-06 12:25:00,40.58,40.59,40.56,40.59,81600.0,39.1686,39.1783,39.1493,39.1783,81600.0
2024-02-06 12:30:00,40.59,40.6,40.57,40.59,100783.0,39.1783,39.1879,39.159,39.1783,100783.0
2024-02-06 12:35:00,40.59,40.59,40.57,40.58,47684.0,39.1783,39.1783,39.159,39.1686,47684.0
2024-02-06 12:40:00,40.59,40.6,40.58,40.6,46201.0,39.1783,39.1879,39.1686,39.1879,46201.0
2024-02-06 12:45:00,40.6,40.62,40.6,40.61,62729.0,39.1879,39.2072,39.1879,39.1976,62729.0
2024-02-06 12:50:00,40.61,40.63,40.6,40.63,36936.0,39.1976,39.2169,39.1879,39.2169,36936.0
2024-02-06 12:55:00,40.63,40.63,40.61,40.61,72880.0,39.2169,39.2169,39.1976,39.1976,72880.0
2024-02-06 13:00:00,40.61,40.63,40.59,40.62,84457.0,39.1976,39.2169,39.1783,39.2072,84457.0
2024-02-06 13:05:00,40.62,40.63,40.6,40.62,111608.0,39.2072,39.2169,39.1879,39.2072,111608.0
2024-02-06 13:10:00,40.61,40.61,40.58,40.59,51581.0,39.1976,39.1976,39.1686,39.1783,51581.0
2024-02-06 13:15:00,40.59,40.6,40.57,40.58,88976.0,39.1783,39.1879,39.159,39.1686,88976.0
2024-02-06 13:20:00,40.58,40.58,40.52,40.54,44699.0,39.1686,39.1686,39.1107,39.13,44699.0
2024-02-06 13:25:00,40.54,40.57,40.53,40.56,98369.0,39.13,39.159,39.1204,39.1493,98369.0
2024-02-06 13:30:00,40.57,40.59,40.56,40.58,46539.0,39.159,39.1783,39.1493,39.1686,46539.0
2024-02-06 13:35:00,40.57,40.6,40.56,40.59,66921.0,39.159,39.1879,39.1493,39.1783,66921.0
2024-02-06 13:40:00,40.59,40.6,40.57,40.59,68102.0,39.1783,39.1879,39.159,39.1783,68102.0
2024-02-06 13:45:00,40.58,40.6,40.58,40.59,50572.0,39.1686,39.1879,39.1686,39.1783,50572.0
2024-02-06 13:50:00,40.59,40.61,40.59,40.6,114828.0,39.1783,39.1976,39.1783,39.1879,114828.0
2024-02-06 13:55:00,40.61,40.63,40.6,40.62,79898.0,39.1976,39.2169,39.1879,39.2072,79898.0
2024-02-06 14:00:00,40.62,40.62,40.6,40.61,76924.0,39.2072,39.2072,39.1879,39.1976,76924.0
2024-02-06 14:05:00,40.61,40.61,40.58,40.59,128578.0,39.1976,39.1976,39.1686,39.1783,128578.0
2024-02-06 14:10:00,40.59,40.6,40.57,40.58,102150.0,39.1783,39.1879,39.159,39.1686,102150.0
2024-02-06 14:15:00,40.58,40.58,40.55,40.57,59695.0,39.1686,39.1686,39.1397,39.159,59695.0
2024-02-06 14:20:00,40.58,40.6,40.57,40.59,116082.0,39.1686,39.1879,39.159,39.1783,116082.0
2024-02-06 14:25:00,40.6,40.6,40.58,40.59,67325.0,39.1879,39.1879,39.1686,39.1783,67325.0
2024-02-06 14:30:00,40.59,40.61,40.58,40.6,147373.0,39.1783,39.1976,39.1686,39.1879,147373.0
2024-02-06 14:35:00,40.61,40.61,40.59,40.6,135734.0,39.1976,39.1976,39.1783,39.1879,135734.0
2024-02-06 14:40:00,40.6,40.62,40.6,40.62,134554.0,39.1879,39.2072,39.1879,39.2072,134554.0
2024-02-06 14:45:00,40.62,40.64,40.61,40.63,87058.0,39.2072,39.2265,39.1976,39.2169,87058.0
2024-02-06 14:50:00,40.63,40.64,40.62,40.64,95292.0,39.2169,39.2265,39.2072,39.2265,95292.0
2024-02-06 14:55:00,40.64,40.65,40.63,40.64,82835.0,39.2265,39.2362,39.2169,39.2265,82835.0
2024-02-06 15:00:00,40.64,40.65,40.63,40.64,149244.0,39.2265,39.2362,39.2169,39.2265,149244.0
2024-02-06 15:05:00,40.64,40.67,40.63,40.66,297000.0,39.2265,39.2555,39.2169,39.2458,297000.0
2024-02-06 15:10:00,40.66,40.67,40.66,40.66,201353.0,39.2458,39.2555,39.2458,39.2458,201353.0
2024-02-06 15:15:00,40.66,40.67,40.65,40.66,227336.0,39.2458,39.2555,39.2362,39.2458,227336.0
2024-02-06 15:20:00,40.66,40.66,40.65,40.66,210779.0,39.2458,39.2458,39.2362,39.2458,210779.0
2024-02-06 15:25:00,40.66,40.67,40.65,40.67,154938.0,39.2458,39.2555,39.2362,39.2555,154938.0
2024-02-06 15:30:00,40.66,40.67,40.64,40.65,79754.0,39.2458,39.2555,39.2265,39.2362,79754.0
2024-02-06 15:35:00,40.65,40.66,40.64,40.66,90179.0,39.2362,39.2458,39.2265,39.2458,90179.0
2024-02-06 15:40:00,40.66,40.67,40.65,40.66,175738.0,39.2458,39.2555,39.2362,39.2458,175738.0
2024-02-06 15:45:00,40.66,40.68,40.65,40.68,204812.0,39.2458,39.2651,39.2362,39.2651,204812.0
2024-02-06 15:50:00,40.68,40.7,40.67,40.69,195907.0,39.2651,39.2844,39.2555,39.2748,195907.0
2024-02-06 15:55:00,40.69,40.72,40.68,40.72,291220.0,39.2748,39.3037,39.2651,39.3037,291220.0
2024-02-07 09:30:00,40.55,40.69,40.52,40.69,404880.0,39.1397,39.2748,39.1107,39.2748,404880.0
2024-02-07 09:35:00,40.69,40.74,40.67,40.73,119719.0,39.2748,39.323,39.2555,39.3134,119719.0
2024-02-07 09:40:00,40.74,40.74,40.67,40.7,155674.0,39.323,39.323,39.2555,39.2844,155674.0
2024-02-07 09:45:00,40.7,40.73,40.67,40.73,79422.0,39.2844,39.3134,39.2555,39.3134,79422.0
2024-02-07 09:50:00,40.73,40.75,40.68,40.68,120108.0,39.3134,39.3327,39.2651,39.2651,120108.0
2024-02-07 09:55:00,40.67,40.69,40.66,40.68,77318.0,39.2555,39.2748,39.2458,39.2651,77318.0
2024-02-07 10:00:00,40.68,40.68,40.6,40.61,193794.0,39.2651,39.2651,39.1879,39.1976,193794.0
2024-02-07 10:05:00,40.61,40.63,40.58,40.59,157056.0,39.1976,39.2169,39.1686,39.1783,157056.0
2024-02-07 10:10:00,40.6,40.66,40.59,40.64,86153.0,39.1879,39.2458,39.1783,39.2265,86153.0
2024-02-07 10:15:00,40.65,40.65,40.6,40.6,143405.0,39.2362,39.2362,39.1879,39.1879,143405.0
2024-02-07 10:20:00,40.61,40.68,40.6,40.68,146495.0,39.1976,39.2651,39.1879,39.2651,146495.0
2024-02-07 10:25:00,40.68,40.69,40.66,40.67,104790.0,39.2651,39.2748,39.2458,39.2555,104790.0
2024-02-07 10:30:00,40.68,40.72,40.66,40.72,209455.0,39.2651,39.3037,39.2458,39.3037,209455.0
2024-02-07 10:35:00,40.72,40.73,40.67,40.68,124440.0,39.3037,39.3134,39.2555,39.2651,124440.0
2024-02-07 10:40:00,40.69,40.71,40.67,40.68,83842.0,39.2748,39.2941,39.2555,39.2651,83842.0
2024-02-07 10:45:00,40.69,40.72,40.68,40.7,86131.0,39.2748,39.3037,39.2651,39.2844,86131.0
2024-02-07 10:50:00,40.7,40.71,40.67,40.68,99471.0,39.2844,39.2941,39.2555,39.2651,99471.0
2024-02-07 10:55:00,40.68,40.68,40.63,40.64,129417.0,39.2651,39.2651,39.2169,39.2265,129417.0
2024-02-07 11:00:00,40.64,40.65,40.61,40.64,107568.0,39.2265,39.2362,39.1976,39.2265,107568.0
2024-02-07 11:05:00,40.63,40.64,40.61,40.62,116714.0,39.2169,39.2265,39.1976,39.2072,116714.0
2024-02-07 11:10:00,40.62,40.64,40.61,40.63,129036.0,39.2072,39.2265,39.1976,39.2169,129036.0
2024-02-07 11:15:00,40.63,40.64,40.62,40.64,154350.0,39.2169,39.2265,39.2072,39.2265,154350.0
2024-02-07 11:20:00,40.63,40.64,40.6,40.62,81124.0,39.2169,39.2265,39.1879,39.2072,81124.0
2024-02-07 11:25:00,40.62,40.63,40.61,40.62,91631.0,39.2072,39.2169,39.1976,39.2072,91631.0
2024-02-07 11:30:00,40.62,40.63,40.58,40.59,58771.0,39.2072,39.2169,39.1686,39.1783,58771.0
2024-02-07 11:35:00,40.58,40.6,40.58,40.59,63466.0,39.1686,39.1879,39.1686,39.1783,63466.0
2024-02-07 11:40:00,40.59,40.6,40.58,40.59,379568.0,39.1783,39.1879,39.1686,39.1783,379568.0
2024-02-07 11:45:00,40.59,40.6,40.58,40.59,131485.0,39.1783,39.1879,39.1686,39.1783,131485.0
2024-02-07 11:50:00,40.59,40.61,40.58,40.61,48732.0,39.1783,39.1976,39.1686,39.1976,48732.0
2024-02-07 11:55:00,40.6,40.61,40.58,40.61,63820.0,39.1879,39.1976,39.1686,39.1976,63820.0
2024-02-07 12:00:00,40.61,40.62,40.59,40.61,85889.0,39.1976,39.2072,39.1783,39.1976,85889.0
2024-02-07 12:05:00,40.61,40.63,40.59,40.63,62212.0,39.1976,39.2169,39.1783,39.2169,62212.0
2024-02-07 12:10:00,40.63,40.63,40.6,40.63,106988.0,39.2169,39.2169,39.1879,39.2169,106988.0
2024-02-07 12:15:00,40.63,40.65,40.62,40.62,60961.0,39.2169,39.2362,39.2072,39.2072,60961.0
2024-02-07 12:20:00,40.62,40.63,40.6,40.61,40002.0,39.2072,39.2169,39.1879,39.1976,40002.0
2024-02-07 12:25:00,40.6,40.61,40.59,40.6,120022.0,39.1879,39.1976,39.1783,39.1879,120022.0
2024-02-07 12:30:00,40.59,40.6,40.58,40.6,49132.0,39.1783,39.1879,39.1686,39.1879,49132.0
2024-02-07 12:35:00,40.59,40.62,40.59,40.59,38149.0,39.1783,39.2072,39.1783,39.1783,38149.0
2024-02-07 12:40:00,40.59,40.6,40.58,40.59,76981.0,39.1783,39.1879,39.1686,39.1783,76981.0
2024-02-07 12:45:00,40.59,40.61,40.59,40.59,41198.0,39.1783,39.1976,39.1783,39.1783,41198.0
2024-02-07 12:50:00,40.59,40.62,40.59,40.62,48256.0,39.1783,39.2072,39.1783,39.2072,48256.0
2024-02-07 12:55:00,40.62,40.62,40.61,40.62,45075.0,39.2072,39.2072,39.1976,39.2072,45075.0
2024-02-07 13:00:00,40.62,40.69,40.6,40.62,172424.0,39.2072,39.2748,39.1879,39.2072,172424.0
2024-02-07 13:05:00,40.62,40.64,40.61,40.63,51193.0,39.2072,39.2265,39.1976,39.2169,51193.0
2024-02-07 13:10:00,40.64,40.65,40.61,40.63,47182.0,39.2265,39.2362,39.1976,39.2169,47182.0
2024-02-07 13:15:00,40.62,40.63,40.61,40.63,74936.0,39.2072,39.2169,39.1976,39.2169,74936.0
2024-02-07 13:20:00,40.63,40.64,40.62,40.63,35536.0,39.2169,39.2265,39.2072,39.2169,35536.0
2024-02-07 13:25:00,40.62,40.66,40.62,40.65,35274.0,39.2072,39.2458,39.2072,39.2362,35274.0
2024-02-07 13:30:00,40.66,40.68,40.63,40.65,59726.0,39.2458,39.2651,39.2169,39.2362,59726.0
2024-02-07 13:35:00,40.65,40.65,40.64,40.65,88064.0,39.2362,39.2362,39.2265,39.2362,88064.0
2024-02-07 13:40:00,40.65,40.65,40.61,40.62,345308.0,39.2362,39.2362,39.1976,39.2072,345308.0
2024-02-07 13:45:00,40.62,40.64,40.61,40.63,50589.0,39.2072,39.2265,39.1976,39.2169,50589.0
2024-02-07 13:50:00,40.64,40.65,40.63,40.65,68829.0,39.2265,39.2362,39.2169,39.2362,68829.0
2024-02-07 13:55:00,40.65,40.65,40.63,40.64,41425.0,39.2362,39.2362,39.2169,39.2265,41425.0
2024-02-07 14:00:00,40.63,40.65,40.63,40.65,44283.0,39.2169,39.2362,39.2169,39.2362,44283.0
2024-02-07 14:05:00,40.65,40.69,40.64,40.69,55117.0,39.2362,39.2748,39.2265,39.2748,55117.0
2024-02-07 14:10:00,40.69,40.7,40.68,40.68,39089.0,39.2748,39.2844,39.2651,39.2651,39089.0
2024-02-07 14:15:00,40.69,40.69,40.65,40.65,94549.0,39.2748,39.2748,39.2362,39.2362,94549.0
2024-02-07 14:20:00,40.66,40.67,40.65,40.67,109421.0,39.2458,39.2555,39.2362,39.2555,109421.0
2024-02-07 14:25:00,40.66,40.67,40.65,40.66,41440.0,39.2458,39.2555,39.2362,39.2458,41440.0
2024-02-07 14:30:00,40.65,40.66,40.65,40.66,75928.0,39.2362,39.2458,39.2362,39.2458,75928.0
2024-02-07 14:35:00,40.65,40.68,40.65,40.66,139599.0,39.2362,39.2651,39.2362,39.2458,139599.0
2024-02-07 14:40:00,40.67,40.68,40.66,40.66,127771.0,39.2555,39.2651,39.2458,39.2458,127771.0
2024-02-07 14:45:00,40.66,40.69,40.66,40.68,110138.0,39.2458,39.2748,39.2458,39.2651,110138.0
2024-02-07 14:50:00,40.68,40.68,40.66,40.67,68451.0,39.2651,39.2651,39.2458,39.2555,68451.0
2024-02-07 14:55:00,40.67,40.68,40.66,40.67,52544.0,39.2555,39.2651,39.2458,39.2555,52544.0
2024-02-07 15:00:00,40.67,40.68,40.66,40.68,127845.0,39.2555,39.2651,39.2458,39.2651,127845.0
2024-02-07 15:05:00,40.68,40.68,40.66,40.67,84431.0,39.2651,39.2651,39.2458,39.2555,84431.0
2024-02-07 15:10:00,40.67,40.68,40.66,40.68,118420.0,39.2555,39.2651,39.2458,39.2651,118420.0
2024-02-07 15:15:00,40.68,40.69,40.67,40.68,100728.0,39.2651,39.2748,39.2555,39.2651,100728.0
2024-02-07 15:20:00,40.68,40.68,40.66,40.68,77014.0,39.2651,39.2651,39.2458,39.2651,77014.0
2024-02-07 15:25:00,40.67,40.69,40.67,40.68,151930.0,39.2555,39.2748,39.2555,39.2651,151930.0
2024-02-07 15:30:00,40.68,40.69,40.67,40.67,83311.0,39.2651,39.2748,39.2555,39.2555,83311.0
2024-02-07 15:35:00,40.68,40.69,40.67,40.69,109868.0,39.2651,39.2748,39.2555,39.2748,109868.0
2024-02-07 15:40:00,40.69,40.7,40.68,40.69,108562.0,39.2748,39.2844,39.2651,39.2748,108562.0
2024-02-07 15:45:00,40.68,40.7,40.66,40.66,473680.0,39.2651,39.2844,39.2458,39.2458,473680.0
2024-02-07 15:50:00,40.66,40.68,40.66,40.68,196416.0,39.2458,39.2651,39.2458,39.2651,196416.0
2024-02-07 15:55:00,40.68,40.69,40.67,40.68,200391.0,39.2651,39.2748,39.2555,39.2651,200391.0
2024-02-08 09:30:00,40.53,40.58,40.5,40.56,460438.0,39.1204,39.1686,39.0914,39.1493,460438.0
2024-02-08 09:35:00,40.56,40.56,40.48,40.49,96709.0,39.1493,39.1493,39.0721,39.0817,96709.0
2024-02-08 09:40:00,40.49,40.5,40.38,40.4,135566.0,39.0817,39.0914,38.9756,38.9949,135566.0
2024-02-08 09:45:00,40.4,40.44,40.4,40.41,65139.0,38.9949,39.0335,38.9949,39.0045,65139.0
2024-02-08 09:50:00,40.42,40.45,40.4,40.44,55854.0,39.0142,39.0431,38.9949,39.0335,55854.0
2024-02-08 09:55:00,40.44,40.47,40.43,40.44,49000.0,39.0335,39.0624,39.0238,39.0335,49000.0
2024-02-08 10:00:00,40.45,40.47,40.42,40.47,137004.0,39.0431,39.0624,39.0142,39.0624,137004.0
2024-02-08 10:05:00,40.46,40.51,40.45,40.48,128123.0,39.0528,39.101,39.0431,39.0721,128123.0
2024-02-08 10:10:00,40.48,40.49,40.42,40.43,107692.0,39.0721,39.0817,39.0142,39.0238,107692.0
2024-02-08 10:15:00,40.43,40.5,40.43,40.5,180263.0,39.0238,39.0914,39.0238,39.0914,180263.0
2024-02-08 10:20:00,40.5,40.5,40.43,40.44,83480.0,39.0914,39.0914,39.0238,39.0335,83480.0
2024-02-08 10:25:00,40.44,40.48,40.43,40.48,89337.0,39.0335,39.0721,39.0238,39.0721,89337.0
2024-02-08 10:30:00,40.48,40.49,40.45,40.47,60862.0,39.0721,39.0817,39.0431,39.0624,60862.0
2024-02-08 10:35:00,40.48,40.48,40.45,40.46,72654.0,39.0721,39.0721,39.0431,39.0528,72654.0
2024-02-08 10:40:00,40.46,40.47,40.44,40.47,44224.0,39.0528,39.0624,39.0335,39.0624,44224.0
2024-02-08 10:45:00,40.47,40.48,40.46,40.48,48004.0,39.0624,39.0721,39.0528,39.0721,48004.0
2024-02-08 10:50:00,40.47,40.49,40.46,40.48,64876.0,39.0624,39.0817,39.0528,39.0721,64876.0
2024-02-08 10:55:00,40.47,40.51,40.47,40.5,66413.0,39.0624,39.101,39.0624,39.0914,66413.0
2024-02-08 11:00:00,40.5,40.52,40.49,40.5,664962.0,39.0914,39.1107,39.0817,39.0914,664962.0
2024-02-08 11:05:00,40.5,40.51,40.49,40.51,34987.0,39.0914,39.101,39.0817,39.101,34987.0
2024-02-08 11:10:00,40.5,40.52,40.49,40.51,48802.0,39.0914,39.1107,39.0817,39.101,48802.0
2024-02-08 11:15:00,40.51,40.52,40.48,40.52,32229.0,39.101,39.1107,39.0721,39.1107,32229.0
2024-02-08 11:20:00,40.51,40.54,40.5,40.51,70586.0,39.101,39.13,39.0914,39.101,70586.0
2024-02-08 11:25:00,40.52,40.52,40.46,40.47,65596.0,39.1107,39.1107,39.0528,39.0624,65596.0
2024-02-08 11:30:00,40.47,40.49,40.46,40.48,56908.0,39.0624,39.0817,39.0528,39.0721,56908.0
2024-02-08 11:35:00,40.48,40.49,40.46,40.48,39824.0,39.0721,39.0817,39.0528,39.0721,39824.0
2024-02-08 11:40:00,40.47,40.49,40.46,40.48,116350.0,39.0624,39.0817,39.0528,39.0721,116350.0
2024-02-08 11:45:00,40.47,40.48,40.45,40.46,84401.0,39.0624,39.0721,39.0431,39.0528,84401.0
2024-02-08 11:50:00,40.47,40.47,40.45,40.46,90583.0,39.0624,39.0624,39.0431,39.0528,90583.0
2024-02-08 11:55:00,40.46,40.48,40.45,40.48,36662.0,39.0528,39.0721,39.0431,39.0721,36662.0
2024-02-08 12:00:00,40.48,40.48,40.44,40.45,56140.0,39.0721,39.0721,39.0335,39.0431,56140.0
2024-02-08 12:05:00,40.45,40.45,40.43,40.44,68711.0,39.0431,39.0431,39.0238,39.0335,68711.0
2024-02-08 12:10:00,40.44,40.46,40.43,40.46,30495.0,39.0335,39.0528,39.0238,39.0528,30495.0
2024-02-08 12:15:00,40.46,40.47,40.45,40.47,52755.0,39.0528,39.0624,39.0431,39.0624,52755.0
2024-02-08 12:20:00,40.47,40.47,40.45,40.46,36250.0,39.0624,39.0624,39.0431,39.0528,36250.0
2024-02-08 12:25:00,40.45,40.47,40.45,40.46,57371.0,39.0431,39.0624,39.0431,39.0528,57371.0
2024-02-08 12:30:00,40.46,40.47,40.44,40.46,65720.0,39.0528,39.0624,39.0335,39.0528,65720.0
2024-02-08 12:35:00,40.46,40.46,40.44,40.44,94595.0,39.0528,39.0528,39.0335,39.0335,94595.0
2024-02-08 12:40:00,40.45,40.45,40.4,40.41,29742.0,39.0431,39.0431,38.9949,39.0045,29742.0
2024-02-08 12:45:00,40.4,40.41,40.39,40.41,33586.0,38.9949,39.0045,38.9852,39.0045,33586.0
2024-02-08 12:50:00,40.41,40.42,40.4,40.41,50895.0,39.0045,39.0142,38.9949,39.0045,50895.0
2024-02-08 12:55:00,40.41,40.41,40.39,40.4,45858.0,39.0045,39.0045,38.9852,38.9949,45858.0
2024-02-08 13:00:00,40.39,40.49,40.39,40.45,287060.0,38.9852,39.0817,38.9852,39.0431,287060.0
2024-02-08 13:05:00,40.45,40.47,40.44,40.45,32387.0,39.0431,39.0624,39.0335,39.0431,32387.0
2024-02-08 13:10:00,40.44,40.46,40.44,40.45,76368.0,39.0335,39.0528,39.0335,39.0431,76368.0
2024-02-08 13:15:00,40.45,40.45,40.43,40.44,31452.0,39.0431,39.0431,39.0238,39.0335,31452.0
2024-02-08 13:20:00,40.44,40.45,40.43,40.44,39453.0,39.0335,39.0431,39.0238,39.0335,39453.0
2024-02-08 13:25:00,40.45,40.46,40.44,40.46,38101.0,39.0431,39.0528,39.0335,39.0528,38101.0
2024-02-08 13:30:00,40.46,40.46,40.44,40.46,41622.0,39.0528,39.0528,39.0335,39.0528,41622.0
2024-02-08 13:35:00,40.46,40.48,40.45,40.47,31683.0,39.0528,39.0721,39.0431,39.0624,31683.0
2024-02-08 13:40:00,40.47,40.47,40.45,40.47,53405.0,39.0624,39.0624,39.0431,39.0624,53405.0
2024-02-08 13:45:00,40.46,40.47,40.46,40.47,24648.0,39.0528,39.0624,39.0528,39.0624,24648.0
2024-02-08 13:50:00,40.46,40.47,40.43,40.45,110667.0,39.0528,39.0624,39.0238,39.0431,110667.0
2024-02-08 13:55:00,40.45,40.47,40.44,40.47,40383.0,39.0431,39.0624,39.0335,39.0624,40383.0
2024-02-08 14:00:00,40.47,40.48,40.45,40.46,47651.0,39.0624,39.0721,39.0431,39.0528,47651.0
2024-02-08 14:05:00,40.46,40.46,40.45,40.45,76682.0,39.0528,39.0528,39.0431,39.0431,76682.0
2024-02-08 14:10:00,40.46,40.48,40.45,40.47,94817.0,39.0528,39.0721,39.0431,39.0624,94817.0
2024-02-08 14:15:00,40.46,40.48,40.45,40.45,31869.0,39.0528,39.0721,39.0431,39.0431,31869.0
2024-02-08 14:20:00,40.46,40.46,40.44,40.45,173713.0,39.0528,39.0528,39.0335,39.0431,173713.0
2024-02-08 14:25:00,40.45,40.46,40.44,40.44,66378.0,39.0431,39.0528,39.0335,39.0335,66378.0
2024-02-08 14:30:00,40.45,40.46,40.43,40.44,124032.0,39.0431,39.0528,39.0238,39.0335,124032.0
2024-02-08 14:35:00,40.43,40.44,40.42,40.43,76405.0,39.0238,39.0335,39.0142,39.0238,76405.0
2024-02-08 14:40:00,40.43,40.44,40.42,40.44,89661.0,39.0238,39.0335,39.0142,39.0335,89661.0
2024-02-08 14:45:00,40.44,40.45,40.43,40.45,93877.0,39.0335,39.0431,39.0238,39.0431,93877.0
2024-02-08 14:50:00,40.44,40.45,40.43,40.44,62959.0,39.0335,39.0431,39.0238,39.0335,62959.0
2024-02-08 14:55:00,40.44,40.45,40.43,40.44,85607.0,39.0335,39.0431,39.0238,39.0335,85607.0
2024-02-08 15:00:00,40.44,40.46,40.43,40.45,94348.0,39.0335,39.0528,39.0238,39.0431,94348.0
2024-02-08 15:05:00,40.46,40.46,40.44,40.44,78095.0,39.0528,39.0528,39.0335,39.0335,78095.0
2024-02-08 15:10:00,40.45,40.46,40.44,40.46,159375.0,39.0431,39.0528,39.0335,39.0528,159375.0
2024-02-08 15:15:00,40.46,40.46,40.44,40.45,141232.0,39.0528,39.0528,39.0335,39.0431,141232.0
2024-02-08 15:20:00,40.44,40.47,40.44,40.47,279516.0,39.0335,39.0624,39.0335,39.0624,279516.0
2024-02-08 15:25:00,40.47,40.47,40.45,40.46,110748.0,39.0624,39.0624,39.0431,39.0528,110748.0
2024-02-08 15:30:00,40.47,40.47,40.46,40.47,133682.0,39.0624,39.0624,39.0528,39.0624,133682.0
2024-02-08 15:35:00,40.46,40.47,40.45,40.46,184555.0,39.0528,39.0624,39.0431,39.0528,184555.0
2024-02-08 15:40:00,40.47,40.47,40.46,40.46,60657.0,39.0624,39.0624,39.0528,39.0528,60657.0
2024-02-08 15:45:00,40.47,40.48,40.45,40.46,113812.0,39.0624,39.0721,39.0431,39.0528,113812.0
2024-02-08 15:50:00,40.46,40.46,40.45,40.46,83249.0,39.0528,39.0528,39.0431,39.0528,83249.0
2024-02-08 15:55:00,40.46,40.48,40.44,40.46,200238.0,39.0528,39.0721,39.0335,39.0528,200238.0
2024-02-09 09:30:00,40.49,40.49,40.41,40.45,416889.0,39.0817,39.0817,39.0045,39.0431,416889.0
2024-02-09 09:35:00,40.44,40.47,40.4,40.42,171612.0,39.0335,39.0624,38.9949,39.0142,171612.0
2024-02-09 09:40:00,40.41,40.44,40.39,40.43,42427.0,39.0045,39.0335,38.9852,39.0238,42427.0
2024-02-09 09:45:00,40.42,40.42,40.39,40.4,71508.0,39.0142,39.0142,38.9852,38.9949,71508.0
2024-02-09 09:50:00,40.41,40.42,40.36,40.41,33695.0,39.0045,39.0142,38.9563,39.0045,33695.0
2024-02-09 09:55:00,40.41,40.42,40.36,40.4,115326.0,39.0045,39.0142,38.9563,38.9949,115326.0
2024-02-09 10:00:00,40.39,40.4,40.36,40.36,88185.0,38.9852,38.9949,38.9563,38.9563,88185.0
2024-02-09 10:05:00,40.37,40.4,40.35,40.39,105099.0,38.9659,38.9949,38.9466,38.9852,105099.0
2024-02-09 10:10:00,40.39,40.39,40.36,40.36,132420.0,38.9852,38.9852,38.9563,38.9563,132420.0
2024-02-09 10:15:00,40.36,40.37,40.34,40.35,136192.0,38.9563,38.9659,38.937,38.9466,136192.0
2024-02-09 10:20:00,40.34,40.35,40.31,40.33,84980.0,38.937,38.9466,38.908,38.9273,84980.0
2024-02-09 10:25:00,40.33,40.37,40.32,40.36,99567.0,38.9273,38.9659,38.9177,38.9563,99567.0
2024-02-09 10:30:00,40.37,40.37,40.34,40.36,80455.0,38.9659,38.9659,38.937,38.9563,80455.0
2024-02-09 10:35:00,40.36,40.37,40.34,40.37,154543.0,38.9563,38.9659,38.937,38.9659,154543.0
2024-02-09 10:40:00,40.37,40.37,40.34,40.35,85001.0,38.9659,38.9659,38.937,38.9466,85001.0
2024-02-09 10:45:00,40.35,40.38,40.34,40.37,82724.0,38.9466,38.9756,38.937,38.9659,82724.0
2024-02-09 10:50:00,40.38,40.42,40.37,40.42,73379.0,38.9756,39.0142,38.9659,39.0142,73379.0
2024-02-09 10:55:00,40.42,40.45,40.41,40.44,107382.0,39.0142,39.0431,39.0045,39.0335,107382.0
2024-02-09 11:00:00,40.44,40.46,40.42,40.45,129536.0,39.0335,39.0528,39.0142,39.0431,129536.0
2024-02-09 11:05:00,40.45,40.47,40.43,40.46,93880.0,39.0431,39.0624,39.0238,39.0528,93880.0
2024-02-09 11:10:00,40.45,40.46,40.44,40.44,186533.0,39.0431,39.0528,39.0335,39.0335,186533.0
2024-02-09 11:15:00,40.45,40.45,40.42,40.43,115531.0,39.0431,39.0431,39.0142,39.0238,115531.0
2024-02-09 11:20:00,40.43,40.45,40.42,40.42,132213.0,39.0238,39.0431,39.0142,39.0142,132213.0
2024-02-09 11:25:00,40.43,40.46,40.42,40.46,124701.0,39.0238,39.0528,39.0142,39.0528,124701.0
2024-02-09 11:30:00,40.46,40.49,40.46,40.46,35136.0,39.0528,39.0817,39.0528,39.0528,35136.0
2024-02-09 11:35:00,40.46,40.47,40.43,40.44,91658.0,39.0528,39.0624,39.0238,39.0335,91658.0
2024-02-09 11:40:00,40.44,40.45,40.42,40.42,85492.0,39.0335,39.0431,39.0142,39.0142,85492.0
2024-02-09 11:45:00,40.43,40.45,40.42,40.45,87061.0,39.0238,39.0431,39.0142,39.0431,87061.0
2024-02-09 11:50:00,40.44,40.45,40.42,40.43,65580.0,39.0335,39.0431,39.0142,39.0238,65580.0
2024-02-09 11:55:00,40.43,40.44,40.42,40.43,108557.0,39.0238,39.0335,39.0142,39.0238,108557.0
2024-02-09 12:00:00,40.43,40.44,40.42,40.43,56041.0,39.0238,39.0335,39.0142,39.0238,56041.0
2024-02-09 12:05:00,40.44,40.45,40.43,40.44,53725.0,39.0335,39.0431,39.0238,39.0335,53725.0
2024-02-09 12:10:00,40.44,40.45,40.43,40.45,67826.0,39.0335,39.0431,39.0238,39.0431,67826.0
2024-02-09 12:15:00,40.45,40.46,40.44,40.45,46503.0,39.0431,39.0528,39.0335,39.0431,46503.0
2024-02-09 12:20:00,40.45,40.46,40.44,40.46,83632.0,39.0431,39.0528,39.0335,39.0528,83632.0
2024-02-09 12:25:00,40.46,40.49,40.45,40.48,254616.0,39.0528,39.0817,39.0431,39.0721,254616.0
2024-02-09 12:30:00,40.48,40.49,40.46,40.47,136437.0,39.0721,39.0817,39.0528,39.0624,136437.0
2024-02-09 12:35:00,40.47,40.48,40.46,40.47,88395.0,39.0624,39.0721,39.0528,39.0624,88395.0
2024-02-09 12:40:00,40.46,40.48,40.46,40.47,61441.0,39.0528,39.0721,39.0528,39.0624,61441.0
2024-02-09 12:45:00,40.48,40.49,40.48,40.48,65325.0,39.0721,39.0817,39.0721,39.0721,65325.0
2024-02-09 12:50:00,40.49,40.51,40.48,40.51,43296.0,39.0817,39.101,39.0721,39.101,43296.0
2024-02-09 12:55:00,40.51,40.52,40.5,40.51,51403.0,39.101,39.1107,39.0914,39.101,51403.0
2024-02-09 13:00:00,40.51,40.53,40.51,40.52,77786.0,39.101,39.1204,39.101,39.1107,77786.0
2024-02-09 13:05:00,40.52,40.53,40.51,40.52,45027.0,39.1107,39.1204,39.101,39.1107,45027.0
2024-02-09 13:10:00,40.52,40.53,40.52,40.52,41158.0,39.1107,39.1204,39.1107,39.1107,41158.0
2024-02-09 13:15:00,40.52,40.53,40.52,40.53,96655.0,39.1107,39.1204,39.1107,39.1204,96655.0
2024-02-09 13:20:00,40.53,40.57,40.53,40.57,190755.0,39.1204,39.159,39.1204,39.159,190755.0
2024-02-09 13:25:00,40.57,40.62,40.56,40.61,89195.0,39.159,39.2072,39.1493,39.1976,89195.0
2024-02-09 13:30:00,40.61,40.62,40.58,40.61,99330.0,39.1976,39.2072,39.1686,39.1976,99330.0
2024-02-09 13:35:00,40.62,40.62,40.59,40.61,85039.0,39.2072,39.2072,39.1783,39.1976,85039.0
2024-02-09 13:40:00,40.62,40.62,40.6,40.61,323398.0,39.2072,39.2072,39.1879,39.1976,323398.0
2024-02-09 13:45:00,40.6,40.62,40.6,40.62,46575.0,39.1879,39.2072,39.1879,39.2072,46575.0
2024-02-09 13:50:00,40.61,40.64,40.61,40.64,39745.0,39.1976,39.2265,39.1976,39.2265,39745.0
2024-02-09 13:55:00,40.64,40.64,40.62,40.63,34362.0,39.2265,39.2265,39.2072,39.2169,34362.0
2024-02-09 14:00:00,40.64,40.65,40.63,40.65,25465.0,39.2265,39.2362,39.2169,39.2362,25465.0
2024-02-09 14:05:00,40.65,40.65,40.63,40.64,27988.0,39.2362,39.2362,39.2169,39.2265,27988.0
2024-02-09 14:10:00,40.64,40.66,40.63,40.65,52839.0,39.2265,39.2458,39.2169,39.2362,52839.0
2024-02-09 14:15:00,40.65,40.67,40.64,40.65,28098.0,39.2362,39.2555,39.2265,39.2362,28098.0
2024-02-09 14:20:00,40.65,40.67,40.64,40.66,652165.0,39.2362,39.2555,39.2265,39.2458,652165.0
2024-02-09 14:25:00,40.66,40.67,40.66,40.66,92669.0,39.2458,39.2555,39.2458,39.2458,92669.0
2024-02-09 14:30:00,40.66,40.67,40.64,40.66,132250.0,39.2458,39.2555,39.2265,39.2458,132250.0
2024-02-09 14:35:00,40.65,40.65,40.63,40.64,50937.0,39.2362,39.2362,39.2169,39.2265,50937.0
2024-02-09 14:40:00,40.63,40.64,40.61,40.62,67483.0,39.2169,39.2265,39.1976,39.2072,67483.0
2024-02-09 14:45:00,40.61,40.62,40.6,40.61,149596.0,39.1976,39.2072,39.1879,39.1976,149596.0
2024-02-09 14:50:00,40.6,40.61,40.6,40.6,38263.0,39.1879,39.1976,39.1879,39.1879,38263.0
2024-02-09 14:55:00,40.6,40.61,40.59,40.6,71478.0,39.1879,39.1976,39.1783,39.1879,71478.0
2024-02-09 15:00:00,40.59,40.6,40.56,40.57,52791.0,39.1783,39.1879,39.1493,39.159,52791.0
2024-02-09 15:05:00,40.56,40.58,40.56,40.58,49856.0,39.1493,39.1686,39.1493,39.1686,49856.0
2024-02-09 15:10:00,40.57,40.59,40.57,40.59,88803.0,39.159,39.1783,39.159,39.1783,88803.0
2024-02-09 15:15:00,40.59,40.6,40.58,40.6,189417.0,39.1783,39.1879,39.1686,39.1879,189417.0
2024-02-09 15:20:00,40.59,40.61,40.59,40.61,51126.0,39.1783,39.1976,39.1783,39.1976,51126.0
2024-02-09 15:25:00,40.6,40.62,40.6,40.62,73573.0,39.1879,39.2072,39.1879,39.2072,73573.0
2024-02-09 15:30:00,40.62,40.62,40.6,40.6,101162.0,39.2072,39.2072,39.1879,39.1879,101162.0
2024-02-09 15:35:00,40.6,40.63,40.6,40.62,71099.0,39.1879,39.2169,39.1879,39.2072,71099.0
2024-02-09 15:40:00,40.62,40.63,40.6,40.61,94684.0,39.2072,39.2169,39.1879,39.1976,94684.0
2024-02-09 15:45:00,40.61,40.61,40.58,40.59,124480.0,39.1976,39.1976,39.1686,39.1783,124480.0
2024-02-09 15:50:00,40.59,40.61,40.59,40.61,117640.0,39.1783,39.1976,39.1783,39.1976,117640.0
2024-02-09 15:55:00,40.61,40.63,40.61,40.63,323920.0,39.1976,39.2169,39.1976,39.2169,323920.0
2024-02-12 09:30:00,40.58,40.71,40.55,40.69,456798.0,39.1686,39.2941,39.1397,39.2748,456798.0
2024-02-12 09:35:00,40.69,40.83,40.68,40.83,196415.0,39.2748,39.4099,39.2651,39.4099,196415.0
2024-02-12 09:40:00,40.83,40.86,40.82,40.85,90480.0,39.4099,39.4389,39.4003,39.4292,90480.0
2024-02-12 09:45:00,40.85,40.86,40.75,40.82,218948.0,39.4292,39.4389,39.3327,39.4003,218948.0
2024-02-12 09:50:00,40.83,40.94,40.83,40.92,144171.0,39.4099,39.5161,39.4099,39.4968,144171.0
2024-02-12 09:55:00,40.91,40.97,40.9,40.95,113763.0,39.4871,39.5451,39.4775,39.5257,113763.0
2024-02-12 10:00:00,40.94,40.94,40.85,40.91,267623.0,39.5161,39.5161,39.4292,39.4871,267623.0
2024-02-12 10:05:00,40.9,40.9,40.85,40.87,76061.0,39.4775,39.4775,39.4292,39.4485,76061.0
2024-02-12 10:10:00,40.88,40.91,40.86,40.9,184955.0,39.4582,39.4871,39.4389,39.4775,184955.0
2024-02-12 10:15:00,40.9,40.92,40.86,40.92,109505.0,39.4775,39.4968,39.4389,39.4968,109505.0
2024-02-12 10:20:00,40.92,40.93,40.89,40.91,128756.0,39.4968,39.5064,39.4678,39.4871,128756.0
2024-02-12 10:25:00,40.91,40.93,40.9,40.91,117609.0,39.4871,39.5064,39.4775,39.4871,117609.0
2024-02-12 10:30:00,40.91,40.96,40.91,40.95,335346.0,39.4871,39.5354,39.4871,39.5257,335346.0
2024-02-12 10:35:00,40.95,40.98,40.94,40.96,73500.0,39.5257,39.5547,39.5161,39.5354,73500.0
2024-02-12 10:40:00,40.97,40.98,40.94,40.94,133903.0,39.5451,39.5547,39.5161,39.5161,133903.0
2024-02-12 10:45:00,40.95,40.96,40.92,40.94,45817.0,39.5257,39.5354,39.4968,39.5161,45817.0
2024-02-12 10:50:00,40.94,40.94,40.88,40.9,114961.0,39.5161,39.5161,39.4582,39.4775,114961.0
2024-02-12 10:55:00,40.9,40.94,40.89,40.93,75604.0,39.4775,39.5161,39.4678,39.5064,75604.0
2024-02-12 11:00:00,40.92,40.95,40.91,40.95,113831.0,39.4968,39.5257,39.4871,39.5257,113831.0
2024-02-12 11:05:00,40.94,40.94,40.91,40.91,20039.0,39.5161,39.5161,39.4871,39.4871,20039.0
2024-02-12 11:10:00,40.92,40.92,40.89,40.89,140090.0,39.4968,39.4968,39.4678,39.4678,140090.0
2024-02-12 11:15:00,40.89,40.9,40.87,40.88,105614.0,39.4678,39.4775,39.4485,39.4582,105614.0
2024-02-12 11:20:00,40.89,40.91,40.88,40.91,65900.0,39.4678,39.4871,39.4582,39.4871,65900.0
2024-02-12 11:25:00,40.91,40.92,40.9,40.91,42243.0,39.4871,39.4968,39.4775,39.4871,42243.0
2024-02-12 11:30:00,40.9,40.94,40.89,40.93,115379.0,39.4775,39.5161,39.4678,39.5064,115379.0
2024-02-12 11:35:00,40.94,40.98,40.93,40.96,40763.0,39.5161,39.5547,39.5064,39.5354,40763.0
2024-02-12 11:40:00,40.96,40.96,40.93,40.94,149998.0,39.5354,39.5354,39.5064,39.5161,149998.0
2024-02-12 11:45:00,40.94,40.94,40.89,40.91,120238.0,39.5161,39.5161,39.4678,39.4871,120238.0
2024-02-12 11:50:00,40.91,40.93,40.9,40.91,108174.0,39.4871,39.5064,39.4775,39.4871,108174.0
2024-02-12 11:55:00,40.91,40.92,40.89,40.91,57604.0,39.4871,39.4968,39.4678,39.4871,57604.0
2024-02-12 12:00:00,40.91,40.92,40.88,40.92,63264.0,39.4871,39.4968,39.4582,39.4968,63264.0
2024-02-12 12:05:00,40.93,40.94,40.92,40.93,75963.0,39.5064,39.5161,39.4968,39.5064,75963.0
2024-02-12 12:10:00,40.93,40.94,40.92,40.94,73924.0,39.5064,39.5161,39.4968,39.5161,73924.0
2024-02-12 12:15:00,40.94,40.94,40.91,40.91,28491.0,39.5161,39.5161,39.4871,39.4871,28491.0
2024-02-12 12:20:00,40.91,40.92,40.88,40.9,140779.0,39.4871,39.4968,39.4582,39.4775,140779.0
2024-02-12 12:25:00,40.9,40.92,40.89,40.91,85130.0,39.4775,39.4968,39.4678,39.4871,85130.0
2024-02-12 12:30:00,40.91,40.93,40.9,40.93,85970.0,39.4871,39.5064,39.4775,39.5064,85970.0
2024-02-12 12:35:00,40.92,40.94,40.91,40.94,47973.0,39.4968,39.5161,39.4871,39.5161,47973.0
2024-02-12 12:40:00,40.93,40.97,40.93,40.96,107969.0,39.5064,39.5451,39.5064,39.5354,107969.0
2024-02-12 12:45:00,40.96,40.98,40.95,40.98,140338.0,39.5354,39.5547,39.5257,39.5547,140338.0
2024-02-12 12:50:00,40.98,41.0,40.97,40.99,127454.0,39.5547,39.574,39.5451,39.5644,127454.0
2024-02-12 12:55:00,40.98,41.0,40.98,40.98,137256.0,39.5547,39.574,39.5547,39.5547,137256.0
2024-02-12 13:00:00,40.99,41.0,40.98,40.98,31488.0,39.5644,39.574,39.5547,39.5547,31488.0
2024-02-12 13:05:00,40.98,40.99,40.98,40.98,33490.0,39.5547,39.5644,39.5547,39.5547,33490.0
2024-02-12 13:10:00,40.98,40.99,40.98,40.98,61717.0,39.5547,39.5644,39.5547,39.5547,61717.0
2024-02-12 13:15:00,40.98,40.99,40.97,40.98,45308.0,39.5547,39.5644,39.5451,39.5547,45308.0
2024-02-12 13:20:00,40.98,40.98,40.93,40.95,102172.0,39.5547,39.5547,39.5064,39.5257,102172.0
2024-02-12 13:25:00,40.95,40.95,40.92,40.93,38669.0,39.5257,39.5257,39.4968,39.5064,38669.0
2024-02-12 13:30:00,40.92,40.94,40.91,40.93,65172.0,39.4968,39.5161,39.4871,39.5064,65172.0
2024-02-12 13:35:00,40.92,40.93,40.88,40.9,94323.0,39.4968,39.5064,39.4582,39.4775,94323.0
2024-02-12 13:40:00,40.9,40.9,40.88,40.89,53633.0,39.4775,39.4775,39.4582,39.4678,53633.0
2024-02-12 13:45:00,40.89,40.91,40.88,40.91,19953.0,39.4678,39.4871,39.4582,39.4871,19953.0
2024-02-12 13:50:00,40.91,40.91,40.89,40.91,34403.0,39.4871,39.4871,39.4678,39.4871,34403.0
2024-02-12 13:55:00,40.9,40.92,40.9,40.9,33232.0,39.4775,39.4968,39.4775,39.4775,33232.0
2024-02-12 14:00:00,40.9,40.92,40.9,40.91,76626.0,39.4775,39.4968,39.4775,39.4871,76626.0
2024-02-12 14:05:00,40.9,40.93,40.9,40.91,71721.0,39.4775,39.5064,39.4775,39.4871,71721.0
2024-02-12 14:10:00,40.92,40.92,40.9,40.9,24243.0,39.4968,39.4968,39.4775,39.4775,24243.0
2024-02-12 14:15:00,40.91,40.91,40.82,40.83,81856.0,39.4871,39.4871,39.4003,39.4099,81856.0
2024-02-12 14:20:00,40.83,40.87,40.82,40.85,88864.0,39.4099,39.4485,39.4003,39.4292,88864.0
2024-02-12 14:25:00,40.84,40.86,40.83,40.84,66152.0,39.4196,39.4389,39.4099,39.4196,66152.0
2024-02-12 14:30:00,40.84,40.85,40.82,40.83,141594.0,39.4196,39.4292,39.4003,39.4099,141594.0
2024-02-12 14:35:00,40.83,40.83,40.8,40.83,309070.0,39.4099,39.4099,39.381,39.4099,309070.0
2024-02-12 14:40:00,40.82,40.83,40.81,40.81,51364.0,39.4003,39.4099,39.3906,39.3906,51364.0
2024-02-12 14:45:00,40.81,40.82,40.8,40.8,199618.0,39.3906,39.4003,39.381,39.381,199618.0
2024-02-12 14:50:00,40.8,40.81,40.78,40.8,117854.0,39.381,39.3906,39.3617,39.381,117854.0
2024-02-12 14:55:00,40.79,40.8,40.77,40.79,119075.0,39.3713,39.381,39.352,39.3713,119075.0
2024-02-12 15:00:00,40.79,40.81,40.78,40.8,66899.0,39.3713,39.3906,39.3617,39.381,66899.0
2024-02-12 15:05:00,40.8,40.83,40.8,40.82,57131.0,39.381,39.4099,39.381,39.4003,57131.0
2024-02-12 15:10:00,40.82,40.84,40.82,40.84,54596.0,39.4003,39.4196,39.4003,39.4196,54596.0
2024-02-12 15:15:00,40.84,40.85,40.82,40.84,108810.0,39.4196,39.4292,39.4003,39.4196,108810.0
2024-02-12 15:20:00,40.84,40.86,40.83,40.83,104653.0,39.4196,39.4389,39.4099,39.4099,104653.0
2024-02-12 15:25:00,40.84,40.86,40.83,40.85,62642.0,39.4196,39.4389,39.4099,39.4292,62642.0
2024-02-12 15:30:00,40.85,40.86,40.84,40.85,78875.0,39.4292,39.4389,39.4196,39.4292,78875.0
2024-02-12 15:35:00,40.85,40.86,40.84,40.84,57811.0,39.4292,39.4389,39.4196,39.4196,57811.0
2024-02-12 15:40:00,40.84,40.85,40.84,40.85,161732.0,39.4196,39.4292,39.4196,39.4292,161732.0
2024-02-12 15:45:00,40.85,40.85,40.82,40.83,174685.0,39.4292,39.4292,39.4003,39.4099,174685.0
2024-02-12 15:50:00,40.83,40.83,40.81,40.82,229444.0,39.4099,39.4099,39.3906,39.4003,229444.0
2024-02-12 15:55:00,40.81,40.82,40.79,40.82,162624.0,39.3906,39.4003,39.3713,39.4003,162624.0
2024-02-13 09:30:00,40.38,40.48,40.31,40.47,286196.0,38.9756,39.0721,38.908,39.0624,286196.0
2024-02-13 09:35:00,40.48,40.5,40.36,40.37,183735.0,39.0721,39.0914,38.9563,38.9659,183735.0
2024-02-13 09:40:00,40.37,40.42,40.37,40.38,216248.0,38.9659,39.0142,38.9659,38.9756,216248.0
2024-02-13 09:45:00,40.38,40.42,40.32,40.33,569131.0,38.9756,39.0142,38.9177,38.9273,569131.0
2024-02-13 09:50:00,40.33,40.35,40.27,40.29,505116.0,38.9273,38.9466,38.8694,38.8887,505116.0
2024-02-13 09:55:00,40.29,40.3,40.24,40.28,521672.0,38.8887,38.8984,38.8404,38.879,521672.0
2024-02-13 10:00:00,40.29,40.3,40.24,40.25,137375.0,38.8887,38.8984,38.8404,38.8501,137375.0
2024-02-13 10:05:00,40.25,40.25,40.18,40.2,396535.0,38.8501,38.8501,38.7825,38.8018,396535.0
2024-02-13 10:10:00,40.2,40.24,40.14,40.15,160228.0,38.8018,38.8404,38.7439,38.7536,160228.0
2024-02-13 10:15:00,40.15,40.19,40.14,40.17,1882679.0,38.7536,38.7922,38.7439,38.7729,1882679.0
2024-02-13 10:20:00,40.17,40.2,40.15,40.19,1148041.0,38.7729,38.8018,38.7536,38.7922,1148041.0
2024-02-13 10:25:00,40.18,40.26,40.18,40.26,604764.0,38.7825,38.8597,38.7825,38.8597,604764.0
2024-02-13 10:30:00,40.26,40.26,40.22,40.23,735681.0,38.8597,38.8597,38.8211,38.8308,735681.0
2024-02-13 10:35:00,40.22,40.23,40.16,40.2,798663.0,38.8211,38.8308,38.7632,38.8018,798663.0
2024-02-13 10:40:00,40.2,40.21,40.17,40.21,693170.0,38.8018,38.8115,38.7729,38.8115,693170.0
2024-02-13 10:45:00,40.21,40.21,40.18,40.21,1076767.0,38.8115,38.8115,38.7825,38.8115,1076767.0
2024-02-13 10:50:00,40.21,40.21,40.18,40.2,685737.0,38.8115,38.8115,38.7825,38.8018,685737.0
2024-02-13 10:55:00,40.19,40.2,40.16,40.16,583641.0,38.7922,38.8018,38.7632,38.7632,583641.0
2024-02-13 11:00:00,40.16,40.18,40.16,40.17,812790.0,38.7632,38.7825,38.7632,38.7729,812790.0
2024-02-13 11:05:00,40.17,40.18,40.16,40.18,411308.0,38.7729,38.7825,38.7632,38.7825,411308.0
2024-02-13 11:10:00,40.18,40.18,40.14,40.15,960881.0,38.7825,38.7825,38.7439,38.7536,960881.0
2024-02-13 11:15:00,40.16,40.18,40.14,40.15,6367045.0,38.7632,38.7825,38.7439,38.7536,6367045.0
2024-02-13 11:20:00,40.16,40.17,40.13,40.16,481413.0,38.7632,38.7729,38.7343,38.7632,481413.0
2024-02-13 11:25:00,40.16,40.17,40.12,40.13,188916.0,38.7632,38.7729,38.7246,38.7343,188916.0
2024-02-13 11:30:00,40.13,40.16,40.11,40.14,267874.0,38.7343,38.7632,38.715,38.7439,267874.0
2024-02-13 11:35:00,40.14,40.18,40.14,40.18,4110474.0,38.7439,38.7825,38.7439,38.7825,4110474.0
2024-02-13 11:40:00,40.18,40.19,40.15,40.16,83527.0,38.7825,38.7922,38.7536,38.7632,83527.0
2024-02-13 11:45:00,40.15,40.17,40.15,40.16,37474.0,38.7536,38.7729,38.7536,38.7632,37474.0
2024-02-13 11:50:00,40.16,40.17,40.15,40.16,88810.0,38.7632,38.7729,38.7536,38.7632,88810.0
2024-02-13 11:55:00,40.15,40.19,40.14,40.18,265839.0,38.7536,38.7922,38.7439,38.7825,265839.0
2024-02-13 12:00:00,40.17,40.19,40.16,40.16,48774.0,38.7729,38.7922,38.7632,38.7632,48774.0
2024-02-13 12:05:00,40.16,40.17,40.12,40.14,27614.0,38.7632,38.7729,38.7246,38.7439,27614.0
2024-02-13 12:10:00,40.14,40.15,40.12,40.15,213532.0,38.7439,38.7536,38.7246,38.7536,213532.0
2024-02-13 12:15:00,40.15,40.16,40.13,40.13,46921.0,38.7536,38.7632,38.7343,38.7343,46921.0
2024-02-13 12:20:00,40.14,40.14,40.13,40.13,81191.0,38.7439,38.7439,38.7343,38.7343,81191.0
2024-02-13 12:25:00,40.14,40.14,40.1,40.12,145754.0,38.7439,38.7439,38.7053,38.7246,145754.0
2024-02-13 12:30:00,40.12,40.16,40.11,40.15,52107.0,38.7246,38.7632,38.715,38.7536,52107.0
2024-02-13 12:35:00,40.15,40.15,40.12,40.14,74399.0,38.7536,38.7536,38.7246,38.7439,74399.0
2024-02-13 12:40:00,40.14,40.15,40.13,40.15,61198.0,38.7439,38.7536,38.7343,38.7536,61198.0
2024-02-13 12:45:00,40.15,40.15,40.12,40.13,99743.0,38.7536,38.7536,38.7246,38.7343,99743.0
2024-02-13 12:50:00,40.12,40.15,40.11,40.11,123369.0,38.7246,38.7536,38.715,38.715,123369.0
2024-02-13 12:55:00,40.12,40.12,40.09,40.1,100179.0,38.7246,38.7246,38.6957,38.7053,100179.0
2024-02-13 13:00:00,40.11,40.13,40.1,40.12,66617.0,38.715,38.7343,38.7053,38.7246,66617.0
2024-02-13 13:05:00,40.12,40.13,40.11,40.13,142755.0,38.7246,38.7343,38.715,38.7343,142755.0
2024-02-13 13:10:00,40.13,40.16,40.09,40.16,635202.0,38.7343,38.7632,38.6957,38.7632,635202.0
2024-02-13 13:15:00,40.16,40.17,40.14,40.16,1738680.0,38.7632,38.7729,38.7439,38.7632,1738680.0
2024-02-13 13:20:00,40.15,40.17,40.13,40.14,586524.0,38.7536,38.7729,38.7343,38.7439,586524.0
2024-02-13 13:25:00,40.14,40.14,40.11,40.12,244740.0,38.7439,38.7439,38.715,38.7246,244740.0
2024-02-13 13:30:00,40.12,40.12,40.09,40.1,114668.0,38.7246,38.7246,38.6957,38.7053,114668.0
2024-02-13 13:35:00,40.09,40.1,40.08,40.09,76714.0,38.6957,38.7053,38.686,38.6957,76714.0
2024-02-13 13:40:00,40.09,40.1,40.07,40.08,46390.0,38.6957,38.7053,38.6764,38.686,46390.0
2024-02-13 13:45:00,40.08,40.09,40.06,40.07,82260.0,38.686,38.6957,38.6667,38.6764,82260.0
2024-02-13 13:50:00,40.06,40.07,40.05,40.05,73762.0,38.6667,38.6764,38.657,38.657,73762.0
2024-02-13 13:55:00,40.05,40.06,40.04,40.05,83576.0,38.657,38.6667,38.6474,38.657,83576.0
2024-02-13 14:00:00,40.06,40.06,40.03,40.04,123257.0,38.6667,38.6667,38.6377,38.6474,123257.0
2024-02-13 14:05:00,40.04,40.04,40.01,40.01,89456.0,38.6474,38.6474,38.6184,38.6184,89456.0
2024-02-13 14:10:00,40.02,40.02,39.98,40.0,137607.0,38.6281,38.6281,38.5895,38.6088,137607.0
2024-02-13 14:15:00,39.99,40.02,39.99,40.0,85537.0,38.5991,38.6281,38.5991,38.6088,85537.0
2024-02-13 14:20:00,40.01,40.01,39.99,40.0,103405.0,38.6184,38.6184,38.5991,38.6088,103405.0
2024-02-13 14:25:00,40.0,40.02,39.98,40.01,96576.0,38.6088,38.6281,38.5895,38.6184,96576.0
2024-02-13 14:30:00,40.0,40.04,40.0,40.03,135434.0,38.6088,38.6474,38.6088,38.6377,135434.0
2024-02-13 14:35:00,40.04,40.04,40.02,40.03,144337.0,38.6474,38.6474,38.6281,38.6377,144337.0
2024-02-13 14:40:00,40.04,40.04,40.0,40.01,106213.0,38.6474,38.6474,38.6088,38.6184,106213.0
2024-02-13 14:45:00,40.01,40.01,39.96,39.98,167244.0,38.6184,38.6184,38.5702,38.5895,167244.0
2024-02-13 14:50:00,39.98,39.99,39.94,39.95,120749.0,38.5895,38.5991,38.5509,38.5605,120749.0
2024-02-13 14:55:00,39.94,39.96,39.94,39.94,145586.0,38.5509,38.5702,38.5509,38.5509,145586.0
2024-02-13 15:00:00,39.95,39.95,39.93,39.94,178158.0,38.5605,38.5605,38.5412,38.5509,178158.0
2024-02-13 15:05:00,39.94,39.95,39.92,39.93,305115.0,38.5509,38.5605,38.5316,38.5412,305115.0
2024-02-13 15:10:00,39.93,39.95,39.92,39.95,133948.0,38.5412,38.5605,38.5316,38.5605,133948.0
2024-02-13 15:15:00,39.95,39.95,39.93,39.95,165538.0,38.5605,38.5605,38.5412,38.5605,165538.0
2024-02-13 15:20:00,39.95,39.95,39.91,39.92,182709.0,38.5605,38.5605,38.5219,38.5316,182709.0
2024-02-13 15:25:00,39.92,39.95,39.91,39.94,187367.0,38.5316,38.5605,38.5219,38.5509,187367.0
2024-02-13 15:30:00,39.95,39.98,39.94,39.98,109074.0,38.5605,38.5895,38.5509,38.5895,109074.0
2024-02-13 15:35:00,39.98,39.98,39.96,39.96,179914.0,38.5895,38.5895,38.5702,38.5702,179914.0
2024-02-13 15:40:00,39.97,40.01,39.96,40.0,237247.0,38.5798,38.6184,38.5702,38.6088,237247.0
2024-02-13 15:45:00,40.0,40.02,39.99,40.02,210381.0,38.6088,38.6281,38.5991,38.6281,210381.0
2024-02-13 15:50:00,40.02,40.04,40.01,40.04,328114.0,38.6281,38.6474,38.6184,38.6474,328114.0
2024-02-13 15:55:00,40.03,40.06,40.03,40.05,1116344.0,38.6377,38.6667,38.6377,38.657,1116344.0
2024-02-14 09:30:00,40.55,40.59,40.5,40.55,416983.0,39.1397,39.1783,39.0914,39.1397,416983.0
2024-02-14 09:35:00,40.56,40.56,40.51,40.52,256187.0,39.1493,39.1493,39.101,39.1107,256187.0
2024-02-14 09:40:00,40.51,40.58,40.5,40.56,266848.0,39.101,39.1686,39.0914,39.1493,266848.0
2024-02-14 09:45:00,40.56,40.58,40.55,40.58,61171.0,39.1493,39.1686,39.1397,39.1686,61171.0
2024-02-14 09:50:00,40.57,40.6,40.56,40.58,119984.0,39.159,39.1879,39.1493,39.1686,119984.0
2024-02-14 09:55:00,40.59,40.6,40.54,40.56,109188.0,39.1783,39.1879,39.13,39.1493,109188.0
2024-02-14 10:00:00,40.57,40.57,40.52,40.57,367818.0,39.159,39.159,39.1107,39.159,367818.0
2024-02-14 10:05:00,40.56,40.58,40.52,40.53,159056.0,39.1493,39.1686,39.1107,39.1204,159056.0
2024-02-14 10:10:00,40.54,40.57,40.52,40.55,80015.0,39.13,39.159,39.1107,39.1397,80015.0
2024-02-14 10:15:00,40.56,40.59,40.54,40.59,66643.0,39.1493,39.1783,39.13,39.1783,66643.0
2024-02-14 10:20:00,40.59,40.62,40.59,40.61,151358.0,39.1783,39.2072,39.1783,39.1976,151358.0
2024-02-14 10:25:00,40.62,40.63,40.59,40.59,108177.0,39.2072,39.2169,39.1783,39.1783,108177.0
2024-02-14 10:30:00,40.6,40.62,40.58,40.58,86507.0,39.1879,39.2072,39.1686,39.1686,86507.0
2024-02-14 10:35:00,40.59,40.6,40.55,40.55,82590.0,39.1783,39.1879,39.1397,39.1397,82590.0
2024-02-14 10:40:00,40.56,40.56,40.52,40.55,327653.0,39.1493,39.1493,39.1107,39.1397,327653.0
2024-02-14 10:45:00,40.55,40.61,40.55,40.59,120494.0,39.1397,39.1976,39.1397,39.1783,120494.0
2024-02-14 10:50:00,40.58,40.59,40.55,40.56,137161.0,39.1686,39.1783,39.1397,39.1493,137161.0
2024-02-14 10:55:00,40.56,40.59,40.55,40.55,126742.0,39.1493,39.1783,39.1397,39.1397,126742.0
2024-02-14 11:00:00,40.55,40.56,40.52,40.55,451864.0,39.1397,39.1493,39.1107,39.1397,451864.0
2024-02-14 11:05:00,40.56,40.6,40.55,40.59,175164.0,39.1493,39.1879,39.1397,39.1783,175164.0
2024-02-14 11:10:00,40.59,40.6,40.57,40.58,206545.0,39.1783,39.1879,39.159,39.1686,206545.0
2024-02-14 11:15:00,40.58,40.59,40.56,40.58,144100.0,39.1686,39.1783,39.1493,39.1686,144100.0
2024-02-14 11:20:00,40.58,40.59,40.56,40.57,188652.0,39.1686,39.1783,39.1493,39.159,188652.0
2024-02-14 11:25:00,40.57,40.59,40.56,40.57,155224.0,39.159,39.1783,39.1493,39.159,155224.0
2024-02-14 11:30:00,40.58,40.61,40.57,40.59,151918.0,39.1686,39.1976,39.159,39.1783,151918.0
2024-02-14 11:35:00,40.6,40.61,40.59,40.61,92358.0,39.1879,39.1976,39.1783,39.1976,92358.0
2024-02-14 11:40:00,40.61,40.61,40.56,40.57,115472.0,39.1976,39.1976,39.1493,39.159,115472.0
2024-02-14 11:45:00,40.57,40.59,40.56,40.59,107012.0,39.159,39.1783,39.1493,39.1783,107012.0
2024-02-14 11:50:00,40.59,40.6,40.58,40.6,66439.0,39.1783,39.1879,39.1686,39.1879,66439.0
2024-02-14 11:55:00,40.59,40.61,40.56,40.57,86227.0,39.1783,39.1976,39.1493,39.159,86227.0
2024-02-14 12:00:00,40.56,40.56,40.51,40.52,212877.0,39.1493,39.1493,39.101,39.1107,212877.0
2024-02-14 12:05:00,40.52,40.54,40.49,40.52,130010.0,39.1107,39.13,39.0817,39.1107,130010.0
2024-02-14 12:10:00,40.53,40.56,40.53,40.55,48489.0,39.1204,39.1493,39.1204,39.1397,48489.0
2024-02-14 12:15:00,40.55,40.58,40.54,40.58,74933.0,39.1397,39.1686,39.13,39.1686,74933.0
2024-02-14 12:20:00,40.57,40.59,40.56,40.58,79455.0,39.159,39.1783,39.1493,39.1686,79455.0
2024-02-14 12:25:00,40.58,40.6,40.57,40.59,89342.0,39.1686,39.1879,39.159,39.1783,89342.0
2024-02-14 12:30:00,40.6,40.61,40.58,40.59,146601.0,39.1879,39.1976,39.1686,39.1783,146601.0
2024-02-14 12:35:00,40.59,40.6,40.57,40.6,38871.0,39.1783,39.1879,39.159,39.1879,38871.0
2024-02-14 12:40:00,40.6,40.61,40.59,40.6,30656.0,39.1879,39.1976,39.1783,39.1879,30656.0
2024-02-14 12:45:00,40.6,40.63,40.59,40.63,81146.0,39.1879,39.2169,39.1783,39.2169,81146.0
2024-02-14 12:50:00,40.63,40.63,40.61,40.62,35956.0,39.2169,39.2169,39.1976,39.2072,35956.0
2024-02-14 12:55:00,40.62,40.63,40.61,40.62,52502.0,39.2072,39.2169,39.1976,39.2072,52502.0
2024-02-14 13:00:00,40.62,40.64,40.61,40.64,52321.0,39.2072,39.2265,39.1976,39.2265,52321.0
2024-02-14 13:05:00,40.64,40.64,40.61,40.62,77873.0,39.2265,39.2265,39.1976,39.2072,77873.0
2024-02-14 13:10:00,40.62,40.62,40.58,40.59,69665.0,39.2072,39.2072,39.1686,39.1783,69665.0
2024-02-14 13:15:00,40.59,40.61,40.58,40.6,34924.0,39.1783,39.1976,39.1686,39.1879,34924.0
2024-02-14 13:20:00,40.6,40.62,40.59,40.6,109686.0,39.1879,39.2072,39.1783,39.1879,109686.0
2024-02-14 13:25:00,40.59,40.61,40.59,40.6,44077.0,39.1783,39.1976,39.1783,39.1879,44077.0
2024-02-14 13:30:00,40.61,40.65,40.6,40.64,83537.0,39.1976,39.2362,39.1879,39.2265,83537.0
2024-02-14 13:35:00,40.65,40.67,40.64,40.66,56875.0,39.2362,39.2555,39.2265,39.2458,56875.0
2024-02-14 13:40:00,40.67,40.67,40.62,40.63,66656.0,39.2555,39.2555,39.2072,39.2169,66656.0
2024-02-14 13:45:00,40.63,40.64,40.61,40.63,59018.0,39.2169,39.2265,39.1976,39.2169,59018.0
2024-02-14 13:50:00,40.64,40.64,40.62,40.63,24972.0,39.2265,39.2265,39.2072,39.2169,24972.0
2024-02-14 13:55:00,40.64,40.64,40.6,40.62,63876.0,39.2265,39.2265,39.1879,39.2072,63876.0
2024-02-14 14:00:00,40.63,40.63,40.6,40.6,90901.0,39.2169,39.2169,39.1879,39.1879,90901.0
2024-02-14 14:05:00,40.61,40.61,40.58,40.59,86489.0,39.1976,39.1976,39.1686,39.1783,86489.0
2024-02-14 14:10:00,40.59,40.63,40.59,40.62,90268.0,39.1783,39.2169,39.1783,39.2072,90268.0
2024-02-14 14:15:00,40.62,40.63,40.61,40.62,77214.0,39.2072,39.2169,39.1976,39.2072,77214.0
2024-02-14 14:20:00,40.62,40.64,40.61,40.64,59590.0,39.2072,39.2265,39.1976,39.2265,59590.0
2024-02-14 14:25:00,40.63,40.67,40.63,40.66,72273.0,39.2169,39.2555,39.2169,39.2458,72273.0
2024-02-14 14:30:00,40.65,40.67,40.64,40.66,93326.0,39.2362,39.2555,39.2265,39.2458,93326.0
2024-02-14 14:35:00,40.66,40.68,40.65,40.66,161402.0,39.2458,39.2651,39.2362,39.2458,161402.0
2024-02-14 14:40:00,40.66,40.67,40.65,40.65,44277.0,39.2458,39.2555,39.2362,39.2362,44277.0
2024-02-14 14:45:00,40.65,40.66,40.63,40.64,91634.0,39.2362,39.2458,39.2169,39.2265,91634.0
2024-02-14 14:50:00,40.64,40.65,40.64,40.65,74070.0,39.2265,39.2362,39.2265,39.2362,74070.0
2024-02-14 14:55:00,40.65,40.66,40.64,40.66,46261.0,39.2362,39.2458,39.2265,39.2458,46261.0
2024-02-14 15:00:00,40.66,40.67,40.65,40.66,79628.0,39.2458,39.2555,39.2362,39.2458,79628.0
2024-02-14 15:05:00,40.66,40.67,40.65,40.66,65752.0,39.2458,39.2555,39.2362,39.2458,65752.0
2024-02-14 15:10:00,40.66,40.67,40.65,40.67,71344.0,39.2458,39.2555,39.2362,39.2555,71344.0
2024-02-14 15:15:00,40.66,40.67,40.66,40.66,51868.0,39.2458,39.2555,39.2458,39.2458,51868.0
2024-02-14 15:20:00,40.66,40.67,40.65,40.66,87466.0,39.2458,39.2555,39.2362,39.2458,87466.0
2024-02-14 15:25:00,40.67,40.69,40.66,40.69,69722.0,39.2555,39.2748,39.2458,39.2748,69722.0
2024-02-14 15:30:00,40.69,40.69,40.65,40.66,116927.0,39.2748,39.2748,39.2362,39.2458,116927.0
2024-02-14 15:35:00,40.66,40.67,40.65,40.66,54374.0,39.2458,39.2555,39.2362,39.2458,54374.0
2024-02-14 15:40:00,40.67,40.68,40.65,40.66,127942.0,39.2555,39.2651,39.2362,39.2458,127942.0
2024-02-14 15:45:00,40.66,40.67,40.65,40.65,83015.0,39.2458,39.2555,39.2362,39.2362,83015.0
2024-02-14 15:50:00,40.65,40.66,40.64,40.65,138007.0,39.2362,39.2458,39.2265,39.2362,138007.0
2024-02-14 15:55:00,40.64,40.68,40.64,40.66,374189.0,39.2265,39.2651,39.2265,39.2458,374189.0
2024-02-15 09:30:00,40.74,40.85,40.72,40.84,277429.0,39.323,39.4292,39.3037,39.4196,277429.0
2024-02-15 09:35:00,40.85,40.86,40.81,40.86,205208.0,39.4292,39.4389,39.3906,39.4389,205208.0
2024-02-15 09:40:00,40.87,40.9,40.86,40.87,117060.0,39.4485,39.4775,39.4389,39.4485,117060.0
2024-02-15 09:45:00,40.86,40.89,40.83,40.83,64963.0,39.4389,39.4678,39.4099,39.4099,64963.0
2024-02-15 09:50:00,40.83,40.87,40.82,40.84,90326.0,39.4099,39.4485,39.4003,39.4196,90326.0
2024-02-15 09:55:00,40.83,40.86,40.81,40.83,102043.0,39.4099,39.4389,39.3906,39.4099,102043.0
2024-02-15 10:00:00,40.82,40.86,40.82,40.84,168547.0,39.4003,39.4389,39.4003,39.4196,168547.0
2024-02-15 10:05:00,40.84,40.86,40.82,40.85,113182.0,39.4196,39.4389,39.4003,39.4292,113182.0
2024-02-15 10:10:00,40.84,40.87,40.83,40.86,89434.0,39.4196,39.4485,39.4099,39.4389,89434.0
2024-02-15 10:15:00,40.86,40.9,40.86,40.87,64203.0,39.4389,39.4775,39.4389,39.4485,64203.0
2024-02-15 10:20:00,40.88,40.89,40.86,40.87,90339.0,39.4582,39.4678,39.4389,39.4485,90339.0
2024-02-15 10:25:00,40.87,40.89,40.83,40.84,120577.0,39.4485,39.4678,39.4099,39.4196,120577.0
2024-02-15 10:30:00,40.84,40.86,40.82,40.84,105034.0,39.4196,39.4389,39.4003,39.4196,105034.0
2024-02-15 10:35:00,40.84,40.86,40.81,40.86,102737.0,39.4196,39.4389,39.3906,39.4389,102737.0
2024-02-15 10:40:00,40.85,40.86,40.81,40.82,66124.0,39.4292,39.4389,39.3906,39.4003,66124.0
2024-02-15 10:45:00,40.82,40.85,40.79,40.8,100467.0,39.4003,39.4292,39.3713,39.381,100467.0
2024-02-15 10:50:00,40.81,40.82,40.79,40.8,80492.0,39.3906,39.4003,39.3713,39.381,80492.0
2024-02-15 10:55:00,40.81,40.82,40.79,40.8,74591.0,39.3906,39.4003,39.3713,39.381,74591.0
2024-02-15 11:00:00,40.81,40.81,40.76,40.77,54964.0,39.3906,39.3906,39.3424,39.352,54964.0
2024-02-15 11:05:00,40.77,40.78,40.75,40.75,69820.0,39.352,39.3617,39.3327,39.3327,69820.0
2024-02-15 11:10:00,40.75,40.78,40.75,40.76,85012.0,39.3327,39.3617,39.3327,39.3424,85012.0
2024-02-15 11:15:00,40.77,40.78,40.75,40.76,88286.0,39.352,39.3617,39.3327,39.3424,88286.0
2024-02-15 11:20:00,40.75,40.78,40.75,40.77,42076.0,39.3327,39.3617,39.3327,39.352,42076.0
2024-02-15 11:25:00,40.77,40.79,40.76,40.77,101489.0,39.352,39.3713,39.3424,39.352,101489.0
2024-02-15 11:30:00,40.77,40.79,40.75,40.77,145515.0,39.352,39.3713,39.3327,39.352,145515.0
2024-02-15 11:35:00,40.76,40.8,40.76,40.8,75200.0,39.3424,39.381,39.3424,39.381,75200.0
2024-02-15 11:40:00,40.79,40.8,40.78,40.78,68651.0,39.3713,39.381,39.3617,39.3617,68651.0
2024-02-15 11:45:00,40.79,40.81,40.78,40.8,112843.0,39.3713,39.3906,39.3617,39.381,112843.0
2024-02-15 11:50:00,40.8,40.8,40.76,40.78,104350.0,39.381,39.381,39.3424,39.3617,104350.0
2024-02-15 11:55:00,40.77,40.8,40.77,40.8,42928.0,39.352,39.381,39.352,39.381,42928.0
2024-02-15 12:00:00,40.8,40.82,40.79,40.81,46067.0,39.381,39.4003,39.3713,39.3906,46067.0
2024-02-15 12:05:00,40.8,40.82,40.8,40.82,49486.0,39.381,39.4003,39.381,39.4003,49486.0
2024-02-15 12:10:00,40.82,40.82,40.81,40.82,24051.0,39.4003,39.4003,39.3906,39.4003,24051.0
2024-02-15 12:15:00,40.82,40.82,40.8,40.82,50742.0,39.4003,39.4003,39.381,39.4003,50742.0
2024-02-15 12:20:00,40.82,40.83,40.81,40.82,39227.0,39.4003,39.4099,39.3906,39.4003,39227.0
2024-02-15 12:25:00,40.82,40.83,40.81,40.83,23192.0,39.4003,39.4099,39.3906,39.4099,23192.0
2024-02-15 12:30:00,40.82,40.84,40.8,40.82,168080.0,39.4003,39.4196,39.381,39.4003,168080.0
2024-02-15 12:35:00,40.82,40.82,40.81,40.82,18239.0,39.4003,39.4003,39.3906,39.4003,18239.0
2024-02-15 12:40:00,40.82,40.85,40.82,40.85,30492.0,39.4003,39.4292,39.4003,39.4292,30492.0
2024-02-15 12:45:00,40.85,40.85,40.8,40.82,64656.0,39.4292,39.4292,39.381,39.4003,64656.0
2024-02-15 12:50:00,40.82,40.83,40.81,40.82,18205.0,39.4003,39.4099,39.3906,39.4003,18205.0
2024-02-15 12:55:00,40.82,40.83,40.79,40.79,83521.0,39.4003,39.4099,39.3713,39.3713,83521.0
2024-02-15 13:00:00,40.79,40.8,40.78,40.79,112110.0,39.3713,39.381,39.3617,39.3713,112110.0
2024-02-15 13:05:00,40.79,40.82,40.78,40.82,1320245.0,39.3713,39.4003,39.3617,39.4003,1320245.0
2024-02-15 13:10:00,40.82,40.84,40.81,40.83,26143.0,39.4003,39.4196,39.3906,39.4099,26143.0
2024-02-15 13:15:00,40.84,40.85,40.83,40.83,89006.0,39.4196,39.4292,39.4099,39.4099,89006.0
2024-02-15 13:20:00,40.84,40.86,40.83,40.85,192081.0,39.4196,39.4389,39.4099,39.4292,192081.0
2024-02-15 13:25:00,40.84,40.85,40.83,40.84,28631.0,39.4196,39.4292,39.4099,39.4196,28631.0
2024-02-15 13:30:00,40.84,40.85,40.82,40.83,51452.0,39.4196,39.4292,39.4003,39.4099,51452.0
2024-02-15 13:35:00,40.83,40.83,40.81,40.83,59978.0,39.4099,39.4099,39.3906,39.4099,59978.0
2024-02-15 13:40:00,40.82,40.84,40.81,40.82,29361.0,39.4003,39.4196,39.3906,39.4003,29361.0
2024-02-15 13:45:00,40.82,40.83,40.8,40.83,105665.0,39.4003,39.4099,39.381,39.4099,105665.0
2024-02-15 13:50:00,40.83,40.84,40.82,40.83,47647.0,39.4099,39.4196,39.4003,39.4099,47647.0
2024-02-15 13:55:00,40.82,40.83,40.82,40.83,17997.0,39.4003,39.4099,39.4003,39.4099,17997.0
2024-02-15 14:00:00,40.83,40.85,40.82,40.85,98928.0,39.4099,39.4292,39.4003,39.4292,98928.0
2024-02-15 14:05:00,40.84,40.86,40.84,40.86,20143.0,39.4196,39.4389,39.4196,39.4389,20143.0
2024-02-15 14:10:00,40.86,40.86,40.82,40.83,64497.0,39.4389,39.4389,39.4003,39.4099,64497.0
2024-02-15 14:15:00,40.82,40.85,40.82,40.84,49841.0,39.4003,39.4292,39.4003,39.4196,49841.0
2024-02-15 14:20:00,40.84,40.86,40.84,40.86,55464.0,39.4196,39.4389,39.4196,39.4389,55464.0
2024-02-15 14:25:00,40.85,40.86,40.83,40.86,41803.0,39.4292,39.4389,39.4099,39.4389,41803.0
2024-02-15 14:30:00,40.86,40.87,40.85,40.87,57476.0,39.4389,39.4485,39.4292,39.4485,57476.0
2024-02-15 14:35:00,40.86,40.88,40.86,40.87,92577.0,39.4389,39.4582,39.4389,39.4485,92577.0
2024-02-15 14:40:00,40.87,40.87,40.85,40.86,40374.0,39.4485,39.4485,39.4292,39.4389,40374.0
2024-02-15 14:45:00,40.85,40.88,40.85,40.88,51047.0,39.4292,39.4582,39.4292,39.4582,51047.0
2024-02-15 14:50:00,40.88,40.89,40.86,40.89,78671.0,39.4582,39.4678,39.4389,39.4678,78671.0
2024-02-15 14:55:00,40.89,40.89,40.87,40.88,26811.0,39.4678,39.4678,39.4485,39.4582,26811.0
2024-02-15 15:00:00,40.88,40.88,40.86,40.87,43265.0,39.4582,39.4582,39.4389,39.4485,43265.0
2024-02-15 15:05:00,40.87,40.87,40.84,40.84,63993.0,39.4485,39.4485,39.4196,39.4196,63993.0
2024-02-15 15:10:00,40.85,40.87,40.85,40.87,85690.0,39.4292,39.4485,39.4292,39.4485,85690.0
2024-02-15 15:15:00,40.87,40.87,40.85,40.86,209023.0,39.4485,39.4485,39.4292,39.4389,209023.0
2024-02-15 15:20:00,40.86,40.86,40.84,40.85,76873.0,39.4389,39.4389,39.4196,39.4292,76873.0
2024-02-15 15:25:00,40.84,40.87,40.84,40.86,37709.0,39.4196,39.4485,39.4196,39.4389,37709.0
2024-02-15 15:30:00,40.87,40.88,40.86,40.88,47601.0,39.4485,39.4582,39.4389,39.4582,47601.0
2024-02-15 15:35:00,40.88,40.88,40.86,40.86,51486.0,39.4582,39.4582,39.4389,39.4389,51486.0
2024-02-15 15:40:00,40.86,40.88,40.86,40.87,95156.0,39.4389,39.4582,39.4389,39.4485,95156.0
2024-02-15 15:45:00,40.87,40.88,40.86,40.86,54041.0,39.4485,39.4582,39.4389,39.4389,54041.0
2024-02-15 15:50:00,40.87,40.88,40.87,40.88,75016.0,39.4485,39.4582,39.4485,39.4582,75016.0
2024-02-15 15:55:00,40.88,40.89,40.87,40.89,87934.0,39.4582,39.4678,39.4485,39.4678,87934.0
2024-02-16 09:30:00,41.04,41.16,41.03,41.12,245117.0,39.6126,39.7284,39.603,39.6898,245117.0
2024-02-16 09:35:00,41.12,41.13,41.07,41.08,226259.0,39.6898,39.6995,39.6416,39.6512,226259.0
2024-02-16 09:40:00,41.08,41.13,41.07,41.11,120930.0,39.6512,39.6995,39.6416,39.6802,120930.0
2024-02-16 09:45:00,41.11,41.12,41.08,41.08,135484.0,39.6802,39.6898,39.6512,39.6512,135484.0
2024-02-16 09:50:00,41.09,41.09,41.03,41.04,173744.0,39.6609,39.6609,39.603,39.6126,173744.0
2024-02-16 09:55:00,41.03,41.07,41.02,41.05,104212.0,39.603,39.6416,39.5933,39.6223,104212.0
2024-02-16 10:00:00,41.05,41.1,41.02,41.09,347117.0,39.6223,39.6705,39.5933,39.6609,347117.0
2024-02-16 10:05:00,41.1,41.15,41.09,41.14,152204.0,39.6705,39.7188,39.6609,39.7091,152204.0
2024-02-16 10:10:00,41.14,41.18,41.13,41.18,188069.0,39.7091,39.7477,39.6995,39.7477,188069.0
2024-02-16 10:15:00,41.17,41.2,41.16,41.19,122325.0,39.7381,39.7671,39.7284,39.7574,122325.0
2024-02-16 10:20:00,41.19,41.2,41.14,41.15,104843.0,39.7574,39.7671,39.7091,39.7188,104843.0
2024-02-16 10:25:00,41.15,41.17,41.14,41.15,59381.0,39.7188,39.7381,39.7091,39.7188,59381.0
2024-02-16 10:30:00,41.15,41.15,41.12,41.15,122901.0,39.7188,39.7188,39.6898,39.7188,122901.0
2024-02-16 10:35:00,41.14,41.16,41.13,41.16,90400.0,39.7091,39.7284,39.6995,39.7284,90400.0
2024-02-16 10:40:00,41.16,41.18,41.15,41.16,171125.0,39.7284,39.7477,39.7188,39.7284,171125.0
2024-02-16 10:45:00,41.16,41.18,41.14,41.15,53153.0,39.7284,39.7477,39.7091,39.7188,53153.0
2024-02-16 10:50:00,41.15,41.17,41.14,41.16,75307.0,39.7188,39.7381,39.7091,39.7284,75307.0
2024-02-16 10:55:00,41.16,41.16,41.13,41.14,90613.0,39.7284,39.7284,39.6995,39.7091,90613.0
2024-02-16 11:00:00,41.15,41.15,41.11,41.11,109640.0,39.7188,39.7188,39.6802,39.6802,109640.0
2024-02-16 11:05:00,41.12,41.12,41.08,41.11,96306.0,39.6898,39.6898,39.6512,39.6802,96306.0
2024-02-16 11:10:00,41.11,41.14,41.1,41.13,38200.0,39.6802,39.7091,39.6705,39.6995,38200.0
2024-02-16 11:15:00,41.14,41.15,41.12,41.13,96600.0,39.7091,39.7188,39.6898,39.6995,96600.0
2024-02-16 11:20:00,41.13,41.14,41.12,41.14,78673.0,39.6995,39.7091,39.6898,39.7091,78673.0
2024-02-16 11:25:00,41.14,41.14,41.12,41.13,135995.0,39.7091,39.7091,39.6898,39.6995,135995.0
2024-02-16 11:30:00,41.14,41.14,41.11,41.13,100341.0,39.7091,39.7091,39.6802,39.6995,100341.0
2024-02-16 11:35:00,41.14,41.15,41.12,41.15,107111.0,39.7091,39.7188,39.6898,39.7188,107111.0
2024-02-16 11:40:00,41.15,41.16,41.14,41.15,128716.0,39.7188,39.7284,39.7091,39.7188,128716.0
2024-02-16 11:45:00,41.15,41.16,41.13,41.14,68130.0,39.7188,39.7284,39.6995,39.7091,68130.0
2024-02-16 11:50:00,41.14,41.14,41.12,41.13,89076.0,39.7091,39.7091,39.6898,39.6995,89076.0
2024-02-16 11:55:00,41.13,41.14,41.11,41.14,23073.0,39.6995,39.7091,39.6802,39.7091,23073.0
2024-02-16 12:00:00,41.13,41.14,41.11,41.13,89360.0,39.6995,39.7091,39.6802,39.6995,89360.0
2024-02-16 12:05:00,41.12,41.13,41.1,41.12,41303.0,39.6898,39.6995,39.6705,39.6898,41303.0
2024-02-16 12:10:00,41.11,41.13,41.1,41.12,46099.0,39.6802,39.6995,39.6705,39.6898,46099.0
2024-02-16 12:15:00,41.13,41.13,41.11,41.13,111007.0,39.6995,39.6995,39.6802,39.6995,111007.0
2024-02-16 12:20:00,41.13,41.15,41.12,41.15,68606.0,39.6995,39.7188,39.6898,39.7188,68606.0
2024-02-16 12:25:00,41.15,41.16,41.14,41.16,66184.0,39.7188,39.7284,39.7091,39.7284,66184.0
2024-02-16 12:30:00,41.16,41.16,41.14,41.15,41281.0,39.7284,39.7284,39.7091,39.7188,41281.0
2024-02-16 12:35:00,41.15,41.15,41.13,41.15,59676.0,39.7188,39.7188,39.6995,39.7188,59676.0
2024-02-16 12:40:00,41.15,41.17,41.15,41.16,22258.0,39.7188,39.7381,39.7188,39.7284,22258.0
2024-02-16 12:45:00,41.16,41.18,41.16,41.18,19779.0,39.7284,39.7477,39.7284,39.7477,19779.0
2024-02-16 12:50:00,41.18,41.19,41.17,41.19,38107.0,39.7477,39.7574,39.7381,39.7574,38107.0
2024-02-16 12:55:00,41.19,41.2,41.18,41.19,217367.0,39.7574,39.7671,39.7477,39.7574,217367.0
2024-02-16 13:00:00,41.18,41.19,41.14,41.15,53717.0,39.7477,39.7574,39.7091,39.7188,53717.0
2024-02-16 13:05:00,41.14,41.16,41.13,41.15,63862.0,39.7091,39.7284,39.6995,39.7188,63862.0
2024-02-16 13:10:00,41.16,41.16,41.12,41.14,44493.0,39.7284,39.7284,39.6898,39.7091,44493.0
2024-02-16 13:15:00,41.14,41.16,41.14,41.14,62672.0,39.7091,39.7284,39.7091,39.7091,62672.0
2024-02-16 13:20:00,41.14,41.17,41.14,41.16,67856.0,39.7091,39.7381,39.7091,39.7284,67856.0
2024-02-16 13:25:00,41.16,41.17,41.15,41.17,67335.0,39.7284,39.7381,39.7188,39.7381,67335.0
2024-02-16 13:30:00,41.16,41.17,41.16,41.16,33931.0,39.7284,39.7381,39.7284,39.7284,33931.0
2024-02-16 13:35:00,41.16,41.18,41.16,41.17,21415.0,39.7284,39.7477,39.7284,39.7381,21415.0
2024-02-16 13:40:00,41.18,41.18,41.16,41.17,52792.0,39.7477,39.7477,39.7284,39.7381,52792.0
2024-02-16 13:45:00,41.16,41.18,41.16,41.18,41740.0,39.7284,39.7477,39.7284,39.7477,41740.0
2024-02-16 13:50:00,41.17,41.18,41.16,41.16,68208.0,39.7381,39.7477,39.7284,39.7284,68208.0
2024-02-16 13:55:00,41.16,41.18,41.16,41.18,27990.0,39.7284,39.7477,39.7284,39.7477,27990.0
2024-02-16 14:00:00,41.18,41.2,41.18,41.19,36471.0,39.7477,39.7671,39.7477,39.7574,36471.0
2024-02-16 14:05:00,41.19,41.2,41.18,41.19,32015.0,39.7574,39.7671,39.7477,39.7574,32015.0
2024-02-16 14:10:00,41.2,41.21,41.19,41.2,68283.0,39.7671,39.7767,39.7574,39.7671,68283.0
2024-02-16 14:15:00,41.21,41.22,41.2,41.2,40701.0,39.7767,39.7864,39.7671,39.7671,40701.0
2024-02-16 14:20:00,41.21,41.21,41.2,41.2,25889.0,39.7767,39.7767,39.7671,39.7671,25889.0
2024-02-16 14:25:00,41.2,41.21,41.2,41.21,62115.0,39.7671,39.7767,39.7671,39.7767,62115.0
2024-02-16 14:30:00,41.21,41.21,41.18,41.2,64419.0,39.7767,39.7767,39.7477,39.7671,64419.0
2024-02-16 14:35:00,41.2,41.2,41.18,41.2,143395.0,39.7671,39.7671,39.7477,39.7671,143395.0
2024-02-16 14:40:00,41.19,41.2,41.19,41.2,53819.0,39.7574,39.7671,39.7574,39.7671,53819.0
2024-02-16 14:45:00,41.2,41.2,41.12,41.14,239880.0,39.7671,39.7671,39.6898,39.7091,239880.0
2024-02-16 14:50:00,41.13,41.14,41.12,41.14,79771.0,39.6995,39.7091,39.6898,39.7091,79771.0
2024-02-16 14:55:00,41.14,41.14,41.12,41.14,102770.0,39.7091,39.7091,39.6898,39.7091,102770.0
2024-02-16 15:00:00,41.14,41.15,41.13,41.13,86603.0,39.7091,39.7188,39.6995,39.6995,86603.0
2024-02-16 15:05:00,41.14,41.14,41.12,41.13,168878.0,39.7091,39.7091,39.6898,39.6995,168878.0
2024-02-16 15:10:00,41.13,41.13,41.11,41.12,93536.0,39.6995,39.6995,39.6802,39.6898,93536.0
2024-02-16 15:15:00,41.13,41.14,41.11,41.13,137331.0,39.6995,39.7091,39.6802,39.6995,137331.0
2024-02-16 15:20:00,41.13,41.13,41.11,41.12,92763.0,39.6995,39.6995,39.6802,39.6898,92763.0
2024-02-16 15:25:00,41.13,41.14,41.12,41.14,146234.0,39.6995,39.7091,39.6898,39.7091,146234.0
2024-02-16 15:30:00,41.13,41.15,41.13,41.14,151704.0,39.6995,39.7188,39.6995,39.7091,151704.0
2024-02-16 15:35:00,41.14,41.14,41.11,41.12,103040.0,39.7091,39.7091,39.6802,39.6898,103040.0
2024-02-16 15:40:00,41.12,41.12,41.1,41.1,238400.0,39.6898,39.6898,39.6705,39.6705,238400.0
2024-02-16 15:45:00,41.1,41.11,41.09,41.11,73094.0,39.6705,39.6802,39.6609,39.6802,73094.0
2024-02-16 15:50:00,41.11,41.12,41.08,41.11,219657.0,39.6802,39.6898,39.6512,39.6802,219657.0
2024-02-16 15:55:00,41.11,41.11,41.08,41.09,275375.0,39.6802,39.6802,39.6512,39.6609,275375.0
2024-02-20 09:30:00,41.23,41.32,41.23,41.3,260602.0,39.796,39.8829,39.796,39.8636,260602.0
2024-02-20 09:35:00,41.3,41.3,41.21,41.23,183299.0,39.8636,39.8636,39.7767,39.796,183299.0
2024-02-20 09:40:00,41.23,41.24,41.17,41.19,99494.0,39.796,39.8057,39.7381,39.7574,99494.0
2024-02-20 09:45:00,41.2,41.24,41.18,41.23,105976.0,39.7671,39.8057,39.7477,39.796,105976.0
2024-02-20 09:50:00,41.23,41.24,41.2,41.22,63379.0,39.796,39.8057,39.7671,39.7864,63379.0
2024-02-20 09:55:00,41.22,41.22,41.19,41.19,130934.0,39.7864,39.7864,39.7574,39.7574,130934.0
2024-02-20 10:00:00,41.2,41.21,41.16,41.18,159855.0,39.7671,39.7767,39.7284,39.7477,159855.0
2024-02-20 10:05:00,41.18,41.18,41.11,41.13,100854.0,39.7477,39.7477,39.6802,39.6995,100854.0
2024-02-20 10:10:00,41.13,41.14,41.1,41.11,211436.0,39.6995,39.7091,39.6705,39.6802,211436.0
2024-02-20 10:15:00,41.11,41.16,41.11,41.15,51539.0,39.6802,39.7284,39.6802,39.7188,51539.0
2024-02-20 10:20:00,41.14,41.16,41.13,41.15,111116.0,39.7091,39.7284,39.6995,39.7188,111116.0
2024-02-20 10:25:00,41.15,41.15,41.1,41.11,144458.0,39.7188,39.7188,39.6705,39.6802,144458.0
2024-02-20 10:30:00,41.1,41.11,41.07,41.07,113530.0,39.6705,39.6802,39.6416,39.6416,113530.0
2024-02-20 10:35:00,41.07,41.08,41.05,41.08,144519.0,39.6416,39.6512,39.6223,39.6512,144519.0
2024-02-20 10:40:00,41.08,41.09,41.05,41.05,58879.0,39.6512,39.6609,39.6223,39.6223,58879.0
2024-02-20 10:45:00,41.05,41.09,41.05,41.08,87825.0,39.6223,39.6609,39.6223,39.6512,87825.0
2024-02-20 10:50:00,41.09,41.12,41.08,41.1,83741.0,39.6609,39.6898,39.6512,39.6705,83741.0
2024-02-20 10:55:00,41.11,41.14,41.1,41.14,59760.0,39.6802,39.7091,39.6705,39.7091,59760.0
2024-02-20 11:00:00,41.14,41.14,41.11,41.13,102128.0,39.7091,39.7091,39.6802,39.6995,102128.0
2024-02-20 11:05:00,41.13,41.13,41.11,41.11,45035.0,39.6995,39.6995,39.6802,39.6802,45035.0
2024-02-20 11:10:00,41.12,41.14,41.11,41.12,110770.0,39.6898,39.7091,39.6802,39.6898,110770.0
2024-02-20 11:15:00,41.12,41.14,41.11,41.12,24121.0,39.6898,39.7091,39.6802,39.6898,24121.0
2024-02-20 11:20:00,41.12,41.13,41.1,41.11,30910.0,39.6898,39.6995,39.6705,39.6802,30910.0
2024-02-20 11:25:00,41.12,41.12,41.1,41.11,64039.0,39.6898,39.6898,39.6705,39.6802,64039.0
2024-02-20 11:30:00,41.11,41.11,41.08,41.09,47512.0,39.6802,39.6802,39.6512,39.6609,47512.0
2024-02-20 11:35:00,41.09,41.1,41.09,41.1,57301.0,39.6609,39.6705,39.6609,39.6705,57301.0
2024-02-20 11:40:00,41.09,41.1,41.08,41.08,119161.0,39.6609,39.6705,39.6512,39.6512,119161.0
2024-02-20 11:45:00,41.09,41.11,41.08,41.1,55380.0,39.6609,39.6802,39.6512,39.6705,55380.0
2024-02-20 11:50:00,41.11,41.12,41.1,41.11,52720.0,39.6802,39.6898,39.6705,39.6802,52720.0
2024-02-20 11:55:00,41.12,41.13,41.1,41.11,152682.0,39.6898,39.6995,39.6705,39.6802,152682.0
2024-02-20 12:00:00,41.11,41.12,41.08,41.09,113442.0,39.6802,39.6898,39.6512,39.6609,113442.0
2024-02-20 12:05:00,41.09,41.11,41.09,41.11,73052.0,39.6609,39.6802,39.6609,39.6802,73052.0
2024-02-20 12:10:00,41.11,41.12,41.09,41.09,40501.0,39.6802,39.6898,39.6609,39.6609,40501.0
2024-02-20 12:15:00,41.1,41.11,41.09,41.1,28785.0,39.6705,39.6802,39.6609,39.6705,28785.0
2024-02-20 12:20:00,41.1,41.12,41.1,41.1,92797.0,39.6705,39.6898,39.6705,39.6705,92797.0
2024-02-20 12:25:00,41.11,41.13,41.11,41.12,26429.0,39.6802,39.6995,39.6802,39.6898,26429.0
2024-02-20 12:30:00,41.12,41.15,41.12,41.13,42284.0,39.6898,39.7188,39.6898,39.6995,42284.0
2024-02-20 12:35:00,41.14,41.14,41.07,41.08,41106.0,39.7091,39.7091,39.6416,39.6512,41106.0
2024-02-20 12:40:00,41.08,41.11,41.07,41.11,94540.0,39.6512,39.6802,39.6416,39.6802,94540.0
2024-02-20 12:45:00,41.11,41.12,41.09,41.09,34094.0,39.6802,39.6898,39.6609,39.6609,34094.0
2024-02-20 12:50:00,41.09,41.11,41.09,41.11,28275.0,39.6609,39.6802,39.6609,39.6802,28275.0
2024-02-20 12:55:00,41.11,41.12,41.1,41.12,15227.0,39.6802,39.6898,39.6705,39.6898,15227.0
2024-02-20 13:00:00,41.12,41.12,41.09,41.09,36767.0,39.6898,39.6898,39.6609,39.6609,36767.0
2024-02-20 13:05:00,41.09,41.1,41.08,41.09,385966.0,39.6609,39.6705,39.6512,39.6609,385966.0
2024-02-20 13:10:00,41.09,41.09,41.08,41.09,16303.0,39.6609,39.6609,39.6512,39.6609,16303.0
2024-02-20 13:15:00,41.09,41.09,41.06,41.08,67680.0,39.6609,39.6609,39.6319,39.6512,67680.0
2024-02-20 13:20:00,41.08,41.11,41.07,41.1,104612.0,39.6512,39.6802,39.6416,39.6705,104612.0
2024-02-20 13:25:00,41.11,41.11,41.07,41.08,181303.0,39.6802,39.6802,39.6416,39.6512,181303.0
2024-02-20 13:30:00,41.09,41.09,41.07,41.08,35270.0,39.6609,39.6609,39.6416,39.6512,35270.0
2024-02-20 13:35:00,41.09,41.09,41.07,41.08,61508.0,39.6609,39.6609,39.6416,39.6512,61508.0
2024-02-20 13:40:00,41.08,41.11,41.07,41.1,25676.0,39.6512,39.6802,39.6416,39.6705,25676.0
2024-02-20 13:45:00,41.1,41.11,41.09,41.09,21310.0,39.6705,39.6802,39.6609,39.6609,21310.0
2024-02-20 13:50:00,41.09,41.11,41.08,41.08,28044.0,39.6609,39.6802,39.6512,39.6512,28044.0
2024-02-20 13:55:00,41.08,41.11,41.08,41.11,54525.0,39.6512,39.6802,39.6512,39.6802,54525.0
2024-02-20 14:00:00,41.11,41.11,41.08,41.08,32905.0,39.6802,39.6802,39.6512,39.6512,32905.0
2024-02-20 14:05:00,41.08,41.1,41.08,41.1,49528.0,39.6512,39.6705,39.6512,39.6705,49528.0
2024-02-20 14:10:00,41.09,41.1,41.09,41.09,49841.0,39.6609,39.6705,39.6609,39.6609,49841.0
2024-02-20 14:15:00,41.09,41.12,41.08,41.12,69223.0,39.6609,39.6898,39.6512,39.6898,69223.0
2024-02-20 14:20:00,41.11,41.12,41.09,41.09,37711.0,39.6802,39.6898,39.6609,39.6609,37711.0
2024-02-20 14:25:00,41.09,41.12,41.09,41.12,93489.0,39.6609,39.6898,39.6609,39.6898,93489.0
2024-02-20 14:30:00,41.12,41.12,41.1,41.11,73485.0,39.6898,39.6898,39.6705,39.6802,73485.0
2024-02-20 14:35:00,41.1,41.11,41.1,41.11,24699.0,39.6705,39.6802,39.6705,39.6802,24699.0
2024-02-20 14:40:00,41.1,41.12,41.1,41.11,104097.0,39.6705,39.6898,39.6705,39.6802,104097.0
2024-02-20 14:45:00,41.12,41.12,41.11,41.11,45553.0,39.6898,39.6898,39.6802,39.6802,45553.0
2024-02-20 14:50:00,41.12,41.13,41.1,41.1,69466.0,39.6898,39.6995,39.6705,39.6705,69466.0
2024-02-20 14:55:00,41.11,41.12,41.1,41.11,89666.0,39.6802,39.6898,39.6705,39.6802,89666.0
2024-02-20 15:00:00,41.11,41.11,41.09,41.09,46589.0,39.6802,39.6802,39.6609,39.6609,46589.0
2024-02-20 15:05:00,41.09,41.12,41.09,41.12,104800.0,39.6609,39.6898,39.6609,39.6898,104800.0
2024-02-20 15:10:00,41.11,41.12,41.11,41.12,41324.0,39.6802,39.6898,39.6802,39.6898,41324.0
2024-02-20 15:15:00,41.12,41.13,41.11,41.13,149291.0,39.6898,39.6995,39.6802,39.6995,149291.0
2024-02-20 15:20:00,41.12,41.13,41.12,41.12,100728.0,39.6898,39.6995,39.6898,39.6898,100728.0
2024-02-20 15:25:00,41.13,41.14,41.12,41.14,89799.0,39.6995,39.7091,39.6898,39.7091,89799.0
2024-02-20 15:30:00,41.13,41.14,41.1,41.11,430936.0,39.6995,39.7091,39.6705,39.6802,430936.0
2024-02-20 15:35:00,41.1,41.12,41.09,41.11,324803.0,39.6705,39.6898,39.6609,39.6802,324803.0
2024-02-20 15:40:00,41.11,41.14,41.1,41.14,199251.0,39.6802,39.7091,39.6705,39.7091,199251.0
2024-02-20 15:45:00,41.14,41.15,41.13,41.15,124870.0,39.7091,39.7188,39.6995,39.7188,124870.0
2024-02-20 15:50:00,41.15,41.16,41.13,41.15,161080.0,39.7188,39.7284,39.6995,39.7188,161080.0
2024-02-20 15:55:00,41.15,41.19,41.14,41.19,544164.0,39.7188,39.7574,39.7091,39.7574,544164.0
2024-02-21 09:30:00,41.22,41.28,41.19,41.28,270081.0,39.7864,39.8443,39.7574,39.8443,270081.0
2024-02-21 09:35:00,41.28,41.32,41.27,41.31,91021.0,39.8443,39.8829,39.8346,39.8732,91021.0
2024-02-21 09:40:00,41.31,41.33,41.29,41.3,49576.0,39.8732,39.8925,39.8539,39.8636,49576.0
2024-02-21 09:45:00,41.31,41.35,41.3,41.33,85243.0,39.8732,39.9118,39.8636,39.8925,85243.0
2024-02-21 09:50:00,41.33,41.35,41.32,41.32,69911.0,39.8925,39.9118,39.8829,39.8829,69911.0
2024-02-21 09:55:00,41.33,41.34,41.3,41.31,248125.0,39.8925,39.9022,39.8636,39.8732,248125.0
2024-02-21 10:00:00,41.31,41.33,41.28,41.33,328886.0,39.8732,39.8925,39.8443,39.8925,328886.0
2024-02-21 10:05:00,41.33,41.33,41.29,41.3,170980.0,39.8925,39.8925,39.8539,39.8636,170980.0
2024-02-21 10:10:00,41.3,41.33,41.29,41.31,133802.0,39.8636,39.8925,39.8539,39.8732,133802.0
2024-02-21 10:15:00,41.31,41.32,41.29,41.3,154952.0,39.8732,39.8829,39.8539,39.8636,154952.0
2024-02-21 10:20:00,41.3,41.3,41.26,41.26,143467.0,39.8636,39.8636,39.825,39.825,143467.0
2024-02-21 10:25:00,41.27,41.27,41.25,41.25,179999.0,39.8346,39.8346,39.8153,39.8153,179999.0
2024-02-21 10:30:00,41.25,41.26,41.23,41.23,153760.0,39.8153,39.825,39.796,39.796,153760.0
2024-02-21 10:35:00,41.22,41.23,41.21,41.23,128005.0,39.7864,39.796,39.7767,39.796,128005.0
2024-02-21 10:40:00,41.23,41.23,41.21,41.22,204655.0,39.796,39.796,39.7767,39.7864,204655.0
2024-02-21 10:45:00,41.22,41.23,41.19,41.23,192156.0,39.7864,39.796,39.7574,39.796,192156.0
2024-02-21 10:50:00,41.23,41.23,41.21,41.21,185378.0,39.796,39.796,39.7767,39.7767,185378.0
2024-02-21 10:55:00,41.22,41.22,41.19,41.19,180009.0,39.7864,39.7864,39.7574,39.7574,180009.0
2024-02-21 11:00:00,41.2,41.21,41.19,41.2,252860.0,39.7671,39.7767,39.7574,39.7671,252860.0
2024-02-21 11:05:00,41.2,41.25,41.19,41.25,279796.0,39.7671,39.8153,39.7574,39.8153,279796.0
2024-02-21 11:10:00,41.25,41.28,41.24,41.27,242052.0,39.8153,39.8443,39.8057,39.8346,242052.0
2024-02-21 11:15:00,41.28,41.28,41.25,41.26,350064.0,39.8443,39.8443,39.8153,39.825,350064.0
2024-02-21 11:20:00,41.26,41.28,41.26,41.27,163962.0,39.825,39.8443,39.825,39.8346,163962.0
2024-02-21 11:25:00,41.26,41.27,41.25,41.26,251223.0,39.825,39.8346,39.8153,39.825,251223.0
2024-02-21 11:30:00,41.25,41.26,41.24,41.26,304246.0,39.8153,39.825,39.8057,39.825,304246.0
2024-02-21 11:35:00,41.25,41.26,41.22,41.23,69194.0,39.8153,39.825,39.7864,39.796,69194.0
2024-02-21 11:40:00,41.23,41.24,41.21,41.23,115323.0,39.796,39.8057,39.7767,39.796,115323.0
2024-02-21 11:45:00,41.23,41.27,41.22,41.27,149404.0,39.796,39.8346,39.7864,39.8346,149404.0
2024-02-21 11:50:00,41.26,41.27,41.26,41.26,76469.0,39.825,39.8346,39.825,39.825,76469.0
2024-02-21 11:55:00,41.26,41.27,41.25,41.26,33008.0,39.825,39.8346,39.8153,39.825,33008.0
2024-02-21 12:00:00,41.27,41.27,41.25,41.25,59453.0,39.8346,39.8346,39.8153,39.8153,59453.0
2024-02-21 12:05:00,41.25,41.26,41.22,41.23,72931.0,39.8153,39.825,39.7864,39.796,72931.0
2024-02-21 12:10:00,41.23,41.24,41.21,41.22,57383.0,39.796,39.8057,39.7767,39.7864,57383.0
2024-02-21 12:15:00,41.22,41.23,41.2,41.23,117088.0,39.7864,39.796,39.7671,39.796,117088.0
2024-02-21 12:20:00,41.22,41.23,41.2,41.21,150507.0,39.7864,39.796,39.7671,39.7767,150507.0
2024-02-21 12:25:00,41.21,41.21,41.19,41.21,66404.0,39.7767,39.7767,39.7574,39.7767,66404.0
2024-02-21 12:30:00,41.21,41.23,41.19,41.2,87763.0,39.7767,39.796,39.7574,39.7671,87763.0
2024-02-21 12:35:00,41.2,41.2,41.18,41.19,37149.0,39.7671,39.7671,39.7477,39.7574,37149.0
2024-02-21 12:40:00,41.19,41.19,41.16,41.16,95010.0,39.7574,39.7574,39.7284,39.7284,95010.0
2024-02-21 12:45:00,41.16,41.18,41.16,41.18,54957.0,39.7284,39.7477,39.7284,39.7477,54957.0
2024-02-21 12:50:00,41.18,41.19,41.17,41.19,36132.0,39.7477,39.7574,39.7381,39.7574,36132.0
2024-02-21 12:55:00,41.19,41.19,41.17,41.19,41030.0,39.7574,39.7574,39.7381,39.7574,41030.0
2024-02-21 13:00:00,41.19,41.19,41.12,41.16,256679.0,39.7574,39.7574,39.6898,39.7284,256679.0
2024-02-21 13:05:00,41.16,41.17,41.14,41.16,154083.0,39.7284,39.7381,39.7091,39.7284,154083.0
2024-02-21 13:10:00,41.16,41.19,41.16,41.18,79092.0,39.7284,39.7574,39.7284,39.7477,79092.0
2024-02-21 13:15:00,41.18,41.19,41.17,41.19,343963.0,39.7477,39.7574,39.7381,39.7574,343963.0
2024-02-21 13:20:00,41.18,41.2,41.17,41.2,76712.0,39.7477,39.7671,39.7381,39.7671,76712.0
2024-02-21 13:25:00,41.19,41.2,41.18,41.18,45569.0,39.7574,39.7671,39.7477,39.7477,45569.0
2024-02-21 13:30:00,41.19,41.19,41.16,41.16,82079.0,39.7574,39.7574,39.7284,39.7284,82079.0
2024-02-21 13:35:00,41.17,41.18,41.16,41.17,60228.0,39.7381,39.7477,39.7284,39.7381,60228.0
2024-02-21 13:40:00,41.16,41.18,41.16,41.18,23338.0,39.7284,39.7477,39.7284,39.7477,23338.0
2024-02-21 13:45:00,41.18,41.18,41.15,41.18,54614.0,39.7477,39.7477,39.7188,39.7477,54614.0
2024-02-21 13:50:00,41.18,41.18,41.16,41.16,51477.0,39.7477,39.7477,39.7284,39.7284,51477.0
2024-02-21 13:55:00,41.16,41.17,41.15,41.17,138915.0,39.7284,39.7381,39.7188,39.7381,138915.0
2024-02-21 14:00:00,41.15,41.22,41.13,41.2,170760.0,39.7188,39.7864,39.6995,39.7671,170760.0
2024-02-21 14:05:00,41.19,41.21,41.17,41.19,71605.0,39.7574,39.7767,39.7381,39.7574,71605.0
2024-02-21 14:10:00,41.19,41.2,41.17,41.19,77345.0,39.7574,39.7671,39.7381,39.7574,77345.0
2024-02-21 14:15:00,41.18,41.2,41.17,41.18,77800.0,39.7477,39.7671,39.7381,39.7477,77800.0
2024-02-21 14:20:00,41.18,41.19,41.15,41.16,106525.0,39.7477,39.7574,39.7188,39.7284,106525.0
2024-02-21 14:25:00,41.16,41.17,41.14,41.16,75386.0,39.7284,39.7381,39.7091,39.7284,75386.0
2024-02-21 14:30:00,41.16,41.17,41.15,41.16,192054.0,39.7284,39.7381,39.7188,39.7284,192054.0
2024-02-21 14:35:00,41.17,41.17,41.13,41.14,68734.0,39.7381,39.7381,39.6995,39.7091,68734.0
2024-02-21 14:40:00,41.14,41.14,41.12,41.13,124060.0,39.7091,39.7091,39.6898,39.6995,124060.0
2024-02-21 14:45:00,41.12,41.14,41.12,41.14,68703.0,39.6898,39.7091,39.6898,39.7091,68703.0
2024-02-21 14:50:00,41.14,41.15,41.13,41.15,36244.0,39.7091,39.7188,39.6995,39.7188,36244.0
2024-02-21 14:55:00,41.15,41.17,41.14,41.16,112945.0,39.7188,39.7381,39.7091,39.7284,112945.0
2024-02-21 15:00:00,41.16,41.17,41.14,41.14,99971.0,39.7284,39.7381,39.7091,39.7091,99971.0
2024-02-21 15:05:00,41.15,41.15,41.13,41.13,118698.0,39.7188,39.7188,39.6995,39.6995,118698.0
2024-02-21 15:10:00,41.13,41.14,41.1,41.12,198612.0,39.6995,39.7091,39.6705,39.6898,198612.0
2024-02-21 15:15:00,41.11,41.12,41.1,41.11,105709.0,39.6802,39.6898,39.6705,39.6802,105709.0
2024-02-21 15:20:00,41.11,41.11,41.09,41.11,66266.0,39.6802,39.6802,39.6609,39.6802,66266.0
2024-02-21 15:25:00,41.11,41.14,41.1,41.14,115179.0,39.6802,39.7091,39.6705,39.7091,115179.0
2024-02-21 15:30:00,41.14,41.16,41.13,41.15,218701.0,39.7091,39.7284,39.6995,39.7188,218701.0
2024-02-21 15:35:00,41.16,41.18,41.15,41.18,112044.0,39.7284,39.7477,39.7188,39.7477,112044.0
2024-02-21 15:40:00,41.18,41.19,41.17,41.18,126815.0,39.7477,39.7574,39.7381,39.7477,126815.0
2024-02-21 15:45:00,41.18,41.18,41.16,41.17,143846.0,39.7477,39.7477,39.7284,39.7381,143846.0
2024-02-21 15:50:00,41.17,41.2,41.16,41.2,200333.0,39.7381,39.7671,39.7284,39.7671,200333.0
2024-02-21 15:55:00,41.2,41.23,41.19,41.23,498492.0,39.7671,39.796,39.7574,39.796,498492.0
2024-02-22 09:30:00,41.55,41.58,41.51,41.56,423694.0,40.1049,40.1338,40.0663,40.1145,423694.0
2024-02-22 09:35:00,41.56,41.6,41.55,41.58,124465.0,40.1145,40.1531,40.1049,40.1338,124465.0
2024-02-22 09:40:00,41.57,41.57,41.52,41.52,52903.0,40.1242,40.1242,40.0759,40.0759,52903.0
2024-02-22 09:45:00,41.52,41.59,41.52,41.56,171494.0,40.0759,40.1435,40.0759,40.1145,171494.0
2024-02-22 09:50:00,41.57,41.59,41.5,41.51,134815.0,40.1242,40.1435,40.0566,40.0663,134815.0
2024-02-22 09:55:00,41.52,41.55,41.51,41.54,61799.0,40.0759,40.1049,40.0663,40.0952,61799.0
2024-02-22 10:00:00,41.54,41.55,41.45,41.47,227154.0,40.0952,40.1049,40.0084,40.0277,227154.0
2024-02-22 10:05:00,41.46,41.49,41.45,41.47,103866.0,40.018,40.047,40.0084,40.0277,103866.0
2024-02-22 10:10:00,41.47,41.49,41.44,41.48,146125.0,40.0277,40.047,39.9987,40.0373,146125.0
2024-02-22 10:15:00,41.48,41.49,41.45,41.46,88195.0,40.0373,40.047,40.0084,40.018,88195.0
2024-02-22 10:20:00,41.46,41.51,41.45,41.5,138770.0,40.018,40.0663,40.0084,40.0566,138770.0
2024-02-22 10:25:00,41.51,41.52,41.47,41.51,107069.0,40.0663,40.0759,40.0277,40.0663,107069.0
2024-02-22 10:30:00,41.51,41.51,41.48,41.5,137035.0,40.0663,40.0663,40.0373,40.0566,137035.0
2024-02-22 10:35:00,41.5,41.51,41.47,41.48,235457.0,40.0566,40.0663,40.0277,40.0373,235457.0
2024-02-22 10:40:00,41.48,41.51,41.47,41.48,75711.0,40.0373,40.0663,40.0277,40.0373,75711.0
2024-02-22 10:45:00,41.48,41.48,41.43,41.43,144188.0,40.0373,40.0373,39.9891,39.9891,144188.0
2024-02-22 10:50:00,41.44,41.46,41.43,41.46,71492.0,39.9987,40.018,39.9891,40.018,71492.0
2024-02-22 10:55:00,41.46,41.47,41.44,41.45,67435.0,40.018,40.0277,39.9987,40.0084,67435.0
2024-02-22 11:00:00,41.45,41.45,41.43,41.44,93054.0,40.0084,40.0084,39.9891,39.9987,93054.0
2024-02-22 11:05:00,41.44,41.46,41.41,41.43,54572.0,39.9987,40.018,39.9697,39.9891,54572.0
2024-02-22 11:10:00,41.43,41.45,41.42,41.45,139801.0,39.9891,40.0084,39.9794,40.0084,139801.0
2024-02-22 11:15:00,41.46,41.47,41.44,41.45,86540.0,40.018,40.0277,39.9987,40.0084,86540.0
2024-02-22 11:20:00,41.45,41.49,41.44,41.49,177286.0,40.0084,40.047,39.9987,40.047,177286.0
2024-02-22 11:25:00,41.5,41.5,41.48,41.49,40280.0,40.0566,40.0566,40.0373,40.047,40280.0
2024-02-22 11:30:00,41.49,41.49,41.46,41.48,90429.0,40.047,40.047,40.018,40.0373,90429.0
2024-02-22 11:35:00,41.47,41.49,41.46,41.48,153755.0,40.0277,40.047,40.018,40.0373,153755.0
2024-02-22 11:40:00,41.48,41.5,41.47,41.49,109728.0,40.0373,40.0566,40.0277,40.047,109728.0
2024-02-22 11:45:00,41.49,41.51,41.47,41.48,207445.0,40.047,40.0663,40.0277,40.0373,207445.0
2024-02-22 11:50:00,41.48,41.49,41.46,41.48,77433.0,40.0373,40.047,40.018,40.0373,77433.0
2024-02-22 11:55:00,41.48,41.49,41.47,41.48,56204.0,40.0373,40.047,40.0277,40.0373,56204.0
2024-02-22 12:00:00,41.49,41.5,41.48,41.5,51793.0,40.047,40.0566,40.0373,40.0566,51793.0
2024-02-22 12:05:00,41.49,41.51,41.48,41.51,43378.0,40.047,40.0663,40.0373,40.0663,43378.0
2024-02-22 12:10:00,41.51,41.51,41.5,41.5,24536.0,40.0663,40.0663,40.0566,40.0566,24536.0
2024-02-22 12:15:00,41.51,41.51,41.5,41.51,26470.0,40.0663,40.0663,40.0566,40.0663,26470.0
2024-02-22 12:20:00,41.51,41.52,41.5,41.51,53966.0,40.0663,40.0759,40.0566,40.0663,53966.0
2024-02-22 12:25:00,41.51,41.54,41.51,41.53,40206.0,40.0663,40.0952,40.0663,40.0856,40206.0
2024-02-22 12:30:00,41.53,41.54,41.53,41.53,55772.0,40.0856,40.0952,40.0856,40.0856,55772.0
2024-02-22 12:35:00,41.54,41.54,41.53,41.54,37553.0,40.0952,40.0952,40.0856,40.0952,37553.0
2024-02-22 12:40:00,41.54,41.54,41.52,41.54,50585.0,40.0952,40.0952,40.0759,40.0952,50585.0
2024-02-22 12:45:00,41.54,41.56,41.53,41.55,147867.0,40.0952,40.1145,40.0856,40.1049,147867.0
2024-02-22 12:50:00,41.55,41.57,41.54,41.55,129628.0,40.1049,40.1242,40.0952,40.1049,129628.0
2024-02-22 12:55:00,41.55,41.57,41.54,41.56,84426.0,40.1049,40.1242,40.0952,40.1145,84426.0
2024-02-22 13:00:00,41.57,41.57,41.54,41.55,83024.0,40.1242,40.1242,40.0952,40.1049,83024.0
2024-02-22 13:05:00,41.55,41.57,41.55,41.55,55448.0,40.1049,40.1242,40.1049,40.1049,55448.0
2024-02-22 13:10:00,41.55,41.56,41.52,41.52,79278.0,40.1049,40.1145,40.0759,40.0759,79278.0
2024-02-22 13:15:00,41.53,41.54,41.52,41.54,26449.0,40.0856,40.0952,40.0759,40.0952,26449.0
2024-02-22 13:20:00,41.53,41.54,41.53,41.53,67130.0,40.0856,40.0952,40.0856,40.0856,67130.0
2024-02-22 13:25:00,41.53,41.56,41.53,41.55,48126.0,40.0856,40.1145,40.0856,40.1049,48126.0
2024-02-22 13:30:00,41.55,41.58,41.55,41.57,43544.0,40.1049,40.1338,40.1049,40.1242,43544.0
2024-02-22 13:35:00,41.57,41.59,41.57,41.59,20745.0,40.1242,40.1435,40.1242,40.1435,20745.0
2024-02-22 13:40:00,41.59,41.6,41.58,41.59,51652.0,40.1435,40.1531,40.1338,40.1435,51652.0
2024-02-22 13:45:00,41.59,41.6,41.57,41.57,37780.0,40.1435,40.1531,40.1242,40.1242,37780.0
2024-02-22 13:50:00,41.58,41.58,41.57,41.58,19378.0,40.1338,40.1338,40.1242,40.1338,19378.0
2024-02-22 13:55:00,41.58,41.58,41.57,41.58,34935.0,40.1338,40.1338,40.1242,40.1338,34935.0
2024-02-22 14:00:00,41.58,41.59,41.58,41.59,44045.0,40.1338,40.1435,40.1338,40.1435,44045.0
2024-02-22 14:05:00,41.59,41.6,41.58,41.59,54285.0,40.1435,40.1531,40.1338,40.1435,54285.0
2024-02-22 14:10:00,41.6,41.6,41.59,41.6,73742.0,40.1531,40.1531,40.1435,40.1531,73742.0
2024-02-22 14:15:00,41.6,41.61,41.59,41.59,148467.0,40.1531,40.1628,40.1435,40.1435,148467.0
2024-02-22 14:20:00,41.6,41.61,41.59,41.61,145077.0,40.1531,40.1628,40.1435,40.1628,145077.0
2024-02-22 14:25:00,41.61,41.62,41.6,41.62,47900.0,40.1628,40.1724,40.1531,40.1724,47900.0
2024-02-22 14:30:00,41.62,41.62,41.57,41.59,454050.0,40.1724,40.1724,40.1242,40.1435,454050.0
2024-02-22 14:35:00,41.58,41.59,41.57,41.58,64857.0,40.1338,40.1435,40.1242,40.1338,64857.0
2024-02-22 14:40:00,41.58,41.58,41.56,41.58,222504.0,40.1338,40.1338,40.1145,40.1338,222504.0
2024-02-22 14:45:00,41.58,41.58,41.57,41.58,71566.0,40.1338,40.1338,40.1242,40.1338,71566.0
2024-02-22 14:50:00,41.58,41.58,41.56,41.58,117427.0,40.1338,40.1338,40.1145,40.1338,117427.0
2024-02-22 14:55:00,41.58,41.58,41.55,41.56,290047.0,40.1338,40.1338,40.1049,40.1145,290047.0
2024-02-22 15:00:00,41.57,41.58,41.56,41.58,124467.0,40.1242,40.1338,40.1145,40.1338,124467.0
2024-02-22 15:05:00,41.57,41.58,41.56,41.57,151019.0,40.1242,40.1338,40.1145,40.1242,151019.0
2024-02-22 15:10:00,41.57,41.57,41.56,41.57,452220.0,40.1242,40.1242,40.1145,40.1242,452220.0
2024-02-22 15:15:00,41.57,41.58,41.56,41.58,271426.0,40.1242,40.1338,40.1145,40.1338,271426.0
2024-02-22 15:20:00,41.58,41.58,41.57,41.58,116914.0,40.1338,40.1338,40.1242,40.1338,116914.0
2024-02-22 15:25:00,41.57,41.58,41.57,41.58,53284.0,40.1242,40.1338,40.1242,40.1338,53284.0
2024-02-22 15:30:00,41.58,41.59,41.57,41.58,126136.0,40.1338,40.1435,40.1242,40.1338,126136.0
2024-02-22 15:35:00,41.58,41.59,41.57,41.59,219874.0,40.1338,40.1435,40.1242,40.1435,219874.0
2024-02-22 15:40:00,41.59,41.6,41.58,41.59,190244.0,40.1435,40.1531,40.1338,40.1435,190244.0
2024-02-22 15:45:00,41.59,41.59,41.56,41.58,203203.0,40.1435,40.1435,40.1145,40.1338,203203.0
2024-02-22 15:50:00,41.58,41.58,41.55,41.57,271722.0,40.1338,40.1338,40.1049,40.1242,271722.0
2024-02-22 15:55:00,41.57,41.59,41.56,41.58,732747.0,40.1242,40.1435,40.1145,40.1338,732747.0
2024-02-23 09:30:00,41.58,41.63,41.57,41.6,222567.0,40.1338,40.1821,40.1242,40.1531,222567.0
2024-02-23 09:35:00,41.6,41.61,41.53,41.55,94191.0,40.1531,40.1628,40.0856,40.1049,94191.0
2024-02-23 09:40:00,41.55,41.56,41.51,41.53,134316.0,40.1049,40.1145,40.0663,40.0856,134316.0
2024-02-23 09:45:00,41.53,41.56,41.5,41.54,77554.0,40.0856,40.1145,40.0566,40.0952,77554.0
2024-02-23 09:50:00,41.54,41.54,41.5,41.51,53479.0,40.0952,40.0952,40.0566,40.0663,53479.0
2024-02-23 09:55:00,41.5,41.51,41.47,41.47,98692.0,40.0566,40.0663,40.0277,40.0277,98692.0
2024-02-23 10:00:00,41.47,41.49,41.44,41.48,297651.0,40.0277,40.047,39.9987,40.0373,297651.0
2024-02-23 10:05:00,41.48,41.52,41.47,41.52,106902.0,40.0373,40.0759,40.0277,40.0759,106902.0
2024-02-23 10:10:00,41.52,41.53,41.5,41.52,167799.0,40.0759,40.0856,40.0566,40.0759,167799.0
2024-02-23 10:15:00,41.52,41.56,41.52,41.55,144908.0,40.0759,40.1145,40.0759,40.1049,144908.0
2024-02-23 10:20:00,41.55,41.56,41.53,41.55,270603.0,40.1049,40.1145,40.0856,40.1049,270603.0
2024-02-23 10:25:00,41.55,41.57,41.54,41.54,145258.0,40.1049,40.1242,40.0952,40.0952,145258.0
2024-02-23 10:30:00,41.54,41.55,41.53,41.54,104902.0,40.0952,40.1049,40.0856,40.0952,104902.0
2024-02-23 10:35:00,41.53,41.55,41.52,41.55,133025.0,40.0856,40.1049,40.0759,40.1049,133025.0
2024-02-23 10:40:00,41.55,41.57,41.53,41.53,206721.0,40.1049,40.1242,40.0856,40.0856,206721.0
2024-02-23 10:45:00,41.53,41.53,41.51,41.53,71515.0,40.0856,40.0856,40.0663,40.0856,71515.0
2024-02-23 10:50:00,41.52,41.56,41.52,41.55,73927.0,40.0759,40.1145,40.0759,40.1049,73927.0
2024-02-23 10:55:00,41.55,41.56,41.54,41.55,186704.0,40.1049,40.1145,40.0952,40.1049,186704.0
2024-02-23 11:00:00,41.55,41.55,41.49,41.5,124686.0,40.1049,40.1049,40.047,40.0566,124686.0
2024-02-23 11:05:00,41.5,41.52,41.48,41.5,78118.0,40.0566,40.0759,40.0373,40.0566,78118.0
2024-02-23 11:10:00,41.51,41.51,41.47,41.48,166467.0,40.0663,40.0663,40.0277,40.0373,166467.0
2024-02-23 11:15:00,41.48,41.5,41.47,41.5,113519.0,40.0373,40.0566,40.0277,40.0566,113519.0
2024-02-23 11:20:00,41.49,41.52,41.49,41.52,116498.0,40.047,40.0759,40.047,40.0759,116498.0
2024-02-23 11:25:00,41.51,41.53,41.5,41.52,154920.0,40.0663,40.0856,40.0566,40.0759,154920.0
2024-02-23 11:30:00,41.52,41.54,41.52,41.54,68944.0,40.0759,40.0952,40.0759,40.0952,68944.0
2024-02-23 11:35:00,41.54,41.55,41.53,41.54,86862.0,40.0952,40.1049,40.0856,40.0952,86862.0
2024-02-23 11:40:00,41.54,41.55,41.53,41.55,27111.0,40.0952,40.1049,40.0856,40.1049,27111.0
2024-02-23 11:45:00,41.55,41.57,41.54,41.56,43255.0,40.1049,40.1242,40.0952,40.1145,43255.0
2024-02-23 11:50:00,41.57,41.59,41.56,41.59,96284.0,40.1242,40.1435,40.1145,40.1435,96284.0
2024-02-23 11:55:00,41.59,41.59,41.58,41.59,65261.0,40.1435,40.1435,40.1338,40.1435,65261.0
2024-02-23 12:00:00,41.59,41.61,41.59,41.6,61470.0,40.1435,40.1628,40.1435,40.1531,61470.0
2024-02-23 12:05:00,41.59,41.62,41.59,41.61,85240.0,40.1435,40.1724,40.1435,40.1628,85240.0
2024-02-23 12:10:00,41.61,41.61,41.6,41.61,29287.0,40.1628,40.1628,40.1531,40.1628,29287.0
2024-02-23 12:15:00,41.61,41.61,41.6,41.61,203434.0,40.1628,40.1628,40.1531,40.1628,203434.0
2024-02-23 12:20:00,41.61,41.61,41.59,41.6,64776.0,40.1628,40.1628,40.1435,40.1531,64776.0
2024-02-23 12:25:00,41.59,41.6,41.58,41.59,60402.0,40.1435,40.1531,40.1338,40.1435,60402.0
2024-02-23 12:30:00,41.59,41.61,41.58,41.61,82603.0,40.1435,40.1628,40.1338,40.1628,82603.0
2024-02-23 12:35:00,41.61,41.62,41.59,41.61,63133.0,40.1628,40.1724,40.1435,40.1628,63133.0
2024-02-23 12:40:00,41.62,41.63,41.6,41.62,93997.0,40.1724,40.1821,40.1531,40.1724,93997.0
2024-02-23 12:45:00,41.62,41.63,41.61,41.63,30498.0,40.1724,40.1821,40.1628,40.1821,30498.0
2024-02-23 12:50:00,41.62,41.63,41.6,41.61,506320.0,40.1724,40.1821,40.1531,40.1628,506320.0
2024-02-23 12:55:00,41.61,41.61,41.59,41.59,36338.0,40.1628,40.1628,40.1435,40.1435,36338.0
2024-02-23 13:00:00,41.59,41.61,41.59,41.61,41665.0,40.1435,40.1628,40.1435,40.1628,41665.0
2024-02-23 13:05:00,41.61,41.61,41.59,41.59,70758.0,40.1628,40.1628,40.1435,40.1435,70758.0
2024-02-23 13:10:00,41.59,41.61,41.59,41.61,51622.0,40.1435,40.1628,40.1435,40.1628,51622.0
2024-02-23 13:15:00,41.61,41.61,41.59,41.6,31222.0,40.1628,40.1628,40.1435,40.1531,31222.0
2024-02-23 13:20:00,41.59,41.6,41.56,41.57,121607.0,40.1435,40.1531,40.1145,40.1242,121607.0
2024-02-23 13:25:00,41.56,41.59,41.56,41.59,42306.0,40.1145,40.1435,40.1145,40.1435,42306.0
2024-02-23 13:30:00,41.58,41.6,41.57,41.59,89295.0,40.1338,40.1531,40.1242,40.1435,89295.0
2024-02-23 13:35:00,41.59,41.6,41.58,41.58,26265.0,40.1435,40.1531,40.1338,40.1338,26265.0
2024-02-23 13:40:00,41.59,41.59,41.57,41.58,105099.0,40.1435,40.1435,40.1242,40.1338,105099.0
2024-02-23 13:45:00,41.57,41.59,41.57,41.59,51118.0,40.1242,40.1435,40.1242,40.1435,51118.0
2024-02-23 13:50:00,41.59,41.59,41.56,41.56,43533.0,40.1435,40.1435,40.1145,40.1145,43533.0
2024-02-23 13:55:00,41.56,41.57,41.55,41.55,35861.0,40.1145,40.1242,40.1049,40.1049,35861.0
2024-02-23 14:00:00,41.55,41.56,41.53,41.54,50971.0,40.1049,40.1145,40.0856,40.0952,50971.0
2024-02-23 14:05:00,41.54,41.56,41.52,41.53,89098.0,40.0952,40.1145,40.0759,40.0856,89098.0
2024-02-23 14:10:00,41.53,41.55,41.52,41.54,138690.0,40.0856,40.1049,40.0759,40.0952,138690.0
2024-02-23 14:15:00,41.53,41.54,41.53,41.54,30230.0,40.0856,40.0952,40.0856,40.0952,30230.0
2024-02-23 14:20:00,41.54,41.54,41.5,41.5,58684.0,40.0952,40.0952,40.0566,40.0566,58684.0
2024-02-23 14:25:00,41.5,41.51,41.49,41.51,52202.0,40.0566,40.0663,40.047,40.0663,52202.0
2024-02-23 14:30:00,41.51,41.52,41.49,41.52,161443.0,40.0663,40.0759,40.047,40.0759,161443.0
2024-02-23 14:35:00,41.52,41.53,41.51,41.53,35757.0,40.0759,40.0856,40.0663,40.0856,35757.0
2024-02-23 14:40:00,41.53,41.53,41.51,41.52,109614.0,40.0856,40.0856,40.0663,40.0759,109614.0
2024-02-23 14:45:00,41.52,41.52,41.51,41.52,29645.0,40.0759,40.0759,40.0663,40.0759,29645.0
2024-02-23 14:50:00,41.52,41.55,41.51,41.55,60594.0,40.0759,40.1049,40.0663,40.1049,60594.0
2024-02-23 14:55:00,41.55,41.55,41.53,41.55,348734.0,40.1049,40.1049,40.0856,40.1049,348734.0
2024-02-23 15:00:00,41.54,41.55,41.54,41.55,32826.0,40.0952,40.1049,40.0952,40.1049,32826.0
2024-02-23 15:05:00,41.55,41.56,41.54,41.54,79382.0,40.1049,40.1145,40.0952,40.0952,79382.0
2024-02-23 15:10:00,41.54,41.54,41.53,41.54,50070.0,40.0952,40.0952,40.0856,40.0952,50070.0
2024-02-23 15:15:00,41.54,41.55,41.53,41.55,100802.0,40.0952,40.1049,40.0856,40.1049,100802.0
2024-02-23 15:20:00,41.54,41.55,41.53,41.54,61952.0,40.0952,40.1049,40.0856,40.0952,61952.0
2024-02-23 15:25:00,41.54,41.54,41.52,41.52,99743.0,40.0952,40.0952,40.0759,40.0759,99743.0
2024-02-23 15:30:00,41.52,41.53,41.51,41.53,149004.0,40.0759,40.0856,40.0663,40.0856,149004.0
2024-02-23 15:35:00,41.53,41.55,41.52,41.54,134788.0,40.0856,40.1049,40.0759,40.0952,134788.0
2024-02-23 15:40:00,41.55,41.55,41.54,41.55,67648.0,40.1049,40.1049,40.0952,40.1049,67648.0
2024-02-23 15:45:00,41.55,41.57,41.54,41.57,108984.0,40.1049,40.1242,40.0952,40.1242,108984.0
2024-02-23 15:50:00,41.57,41.58,41.56,41.57,161358.0,40.1242,40.1338,40.1145,40.1242,161358.0
2024-02-23 15:55:00,41.57,41.58,41.56,41.57,239279.0,40.1242,40.1338,40.1145,40.1242,239279.0
2024-02-26 09:30:00,41.44,41.53,41.4,41.52,362221.0,39.9987,40.0856,39.9601,40.0759,362221.0
2024-02-26 09:35:00,41.5,41.51,41.46,41.47,142421.0,40.0566,40.0663,40.018,40.0277,142421.0
2024-02-26 09:40:00,41.47,41.52,41.45,41.52,58651.0,40.0277,40.0759,40.0084,40.0759,58651.0
2024-02-26 09:45:00,41.51,41.52,41.48,41.52,97490.0,40.0663,40.0759,40.0373,40.0759,97490.0
2024-02-26 09:50:00,41.52,41.53,41.51,41.52,97330.0,40.0759,40.0856,40.0663,40.0759,97330.0
2024-02-26 09:55:00,41.52,41.53,41.49,41.5,55914.0,40.0759,40.0856,40.047,40.0566,55914.0
2024-02-26 10:00:00,41.5,41.51,41.48,41.51,183544.0,40.0566,40.0663,40.0373,40.0663,183544.0
2024-02-26 10:05:00,41.5,41.52,41.47,41.48,139883.0,40.0566,40.0759,40.0277,40.0373,139883.0
2024-02-26 10:10:00,41.48,41.48,41.44,41.44,52956.0,40.0373,40.0373,39.9987,39.9987,52956.0
2024-02-26 10:15:00,41.44,41.45,41.43,41.45,35066.0,39.9987,40.0084,39.9891,40.0084,35066.0
2024-02-26 10:20:00,41.45,41.5,41.45,41.48,65576.0,40.0084,40.0566,40.0084,40.0373,65576.0
2024-02-26 10:25:00,41.48,41.49,41.47,41.49,33222.0,40.0373,40.047,40.0277,40.047,33222.0
2024-02-26 10:30:00,41.48,41.51,41.47,41.51,79932.0,40.0373,40.0663,40.0277,40.0663,79932.0
2024-02-26 10:35:00,41.51,41.53,41.49,41.5,80008.0,40.0663,40.0856,40.047,40.0566,80008.0
2024-02-26 10:40:00,41.49,41.5,41.47,41.47,24957.0,40.047,40.0566,40.0277,40.0277,24957.0
2024-02-26 10:45:00,41.48,41.48,41.46,41.47,38725.0,40.0373,40.0373,40.018,40.0277,38725.0
2024-02-26 10:50:00,41.46,41.48,41.45,41.47,93650.0,40.018,40.0373,40.0084,40.0277,93650.0
2024-02-26 10:55:00,41.47,41.48,41.45,41.45,72978.0,40.0277,40.0373,40.0084,40.0084,72978.0
2024-02-26 11:00:00,41.46,41.46,41.42,41.43,530493.0,40.018,40.018,39.9794,39.9891,530493.0
2024-02-26 11:05:00,41.42,41.44,41.41,41.42,94471.0,39.9794,39.9987,39.9697,39.9794,94471.0
2024-02-26 11:10:00,41.43,41.43,41.41,41.42,92615.0,39.9891,39.9891,39.9697,39.9794,92615.0
2024-02-26 11:15:00,41.43,41.44,41.42,41.43,194896.0,39.9891,39.9987,39.9794,39.9891,194896.0
2024-02-26 11:20:00,41.44,41.44,41.41,41.41,44412.0,39.9987,39.9987,39.9697,39.9697,44412.0
2024-02-26 11:25:00,41.41,41.43,41.4,41.42,51153.0,39.9697,39.9891,39.9601,39.9794,51153.0
2024-02-26 11:30:00,41.42,41.43,41.41,41.41,48518.0,39.9794,39.9891,39.9697,39.9697,48518.0
2024-02-26 11:35:00,41.41,41.42,41.41,41.41,122800.0,39.9697,39.9794,39.9697,39.9697,122800.0
2024-02-26 11:40:00,41.41,41.42,41.4,41.41,71424.0,39.9697,39.9794,39.9601,39.9697,71424.0
2024-02-26 11:45:00,41.41,41.43,41.4,41.42,49570.0,39.9697,39.9891,39.9601,39.9794,49570.0
2024-02-26 11:50:00,41.43,41.43,41.42,41.43,60862.0,39.9891,39.9891,39.9794,39.9891,60862.0
2024-02-26 11:55:00,41.43,41.44,41.42,41.43,57403.0,39.9891,39.9987,39.9794,39.9891,57403.0
2024-02-26 12:00:00,41.43,41.43,41.42,41.42,26575.0,39.9891,39.9891,39.9794,39.9794,26575.0
2024-02-26 12:05:00,41.43,41.43,41.41,41.42,41790.0,39.9891,39.9891,39.9697,39.9794,41790.0
2024-02-26 12:10:00,41.41,41.43,41.41,41.43,48537.0,39.9697,39.9891,39.9697,39.9891,48537.0
2024-02-26 12:15:00,41.43,41.44,41.42,41.43,28866.0,39.9891,39.9987,39.9794,39.9891,28866.0
2024-02-26 12:20:00,41.43,41.44,41.42,41.43,38690.0,39.9891,39.9987,39.9794,39.9891,38690.0
2024-02-26 12:25:00,41.43,41.45,41.43,41.45,76010.0,39.9891,40.0084,39.9891,40.0084,76010.0
2024-02-26 12:30:00,41.45,41.45,41.44,41.44,24029.0,40.0084,40.0084,39.9987,39.9987,24029.0
2024-02-26 12:35:00,41.45,41.47,41.44,41.44,59084.0,40.0084,40.0277,39.9987,39.9987,59084.0
2024-02-26 12:40:00,41.45,41.45,41.43,41.44,58583.0,40.0084,40.0084,39.9891,39.9987,58583.0
2024-02-26 12:45:00,41.44,41.44,41.42,41.43,52142.0,39.9987,39.9987,39.9794,39.9891,52142.0
2024-02-26 12:50:00,41.44,41.45,41.42,41.45,850267.0,39.9987,40.0084,39.9794,40.0084,850267.0
2024-02-26 12:55:00,41.45,41.48,41.44,41.48,21540.0,40.0084,40.0373,39.9987,40.0373,21540.0
2024-02-26 13:00:00,41.48,41.48,41.46,41.47,69806.0,40.0373,40.0373,40.018,40.0277,69806.0
2024-02-26 13:05:00,41.47,41.48,41.45,41.46,43924.0,40.0277,40.0373,40.0084,40.018,43924.0
2024-02-26 13:10:00,41.45,41.48,41.45,41.47,43811.0,40.0084,40.0373,40.0084,40.0277,43811.0
2024-02-26 13:15:00,41.47,41.48,41.45,41.46,54707.0,40.0277,40.0373,40.0084,40.018,54707.0
2024-02-26 13:20:00,41.45,41.46,41.44,41.45,76881.0,40.0084,40.018,39.9987,40.0084,76881.0
2024-02-26 13:25:00,41.46,41.46,41.43,41.44,53864.0,40.018,40.018,39.9891,39.9987,53864.0
2024-02-26 13:30:00,41.44,41.44,41.41,41.41,762662.0,39.9987,39.9987,39.9697,39.9697,762662.0
2024-02-26 13:35:00,41.41,41.42,41.41,41.41,324064.0,39.9697,39.9794,39.9697,39.9697,324064.0
2024-02-26 13:40:00,41.41,41.42,41.41,41.41,75447.0,39.9697,39.9794,39.9697,39.9697,75447.0
2024-02-26 13:45:00,41.41,41.42,41.41,41.41,133171.0,39.9697,39.9794,39.9697,39.9697,133171.0
2024-02-26 13:50:00,41.41,41.42,41.4,41.41,90509.0,39.9697,39.9794,39.9601,39.9697,90509.0
2024-02-26 13:55:00,41.42,41.44,41.41,41.44,68592.0,39.9794,39.9987,39.9697,39.9987,68592.0
2024-02-26 14:00:00,41.44,41.45,41.43,41.44,87660.0,39.9987,40.0084,39.9891,39.9987,87660.0
2024-02-26 14:05:00,41.44,41.45,41.44,41.45,70442.0,39.9987,40.0084,39.9987,40.0084,70442.0
2024-02-26 14:10:00,41.44,41.45,41.42,41.43,150633.0,39.9987,40.0084,39.9794,39.9891,150633.0
2024-02-26 14:15:00,41.43,41.44,41.42,41.44,261318.0,39.9891,39.9987,39.9794,39.9987,261318.0
2024-02-26 14:20:00,41.43,41.45,41.43,41.45,206954.0,39.9891,40.0084,39.9891,40.0084,206954.0
2024-02-26 14:25:00,41.44,41.45,41.44,41.45,27786.0,39.9987,40.0084,39.9987,40.0084,27786.0
2024-02-26 14:30:00,41.45,41.46,41.43,41.44,89645.0,40.0084,40.018,39.9891,39.9987,89645.0
2024-02-26 14:35:00,41.43,41.44,41.42,41.44,87742.0,39.9891,39.9987,39.9794,39.9987,87742.0
2024-02-26 14:40:00,41.44,41.44,41.42,41.43,12646.0,39.9987,39.9987,39.9794,39.9891,12646.0
2024-02-26 14:45:00,41.42,41.43,41.42,41.42,23303.0,39.9794,39.9891,39.9794,39.9794,23303.0
2024-02-26 14:50:00,41.43,41.44,41.42,41.42,70266.0,39.9891,39.9987,39.9794,39.9794,70266.0
2024-02-26 14:55:00,41.43,41.45,41.42,41.44,215505.0,39.9891,40.0084,39.9794,39.9987,215505.0
2024-02-26 15:00:00,41.44,41.44,41.43,41.44,50388.0,39.9987,39.9987,39.9891,39.9987,50388.0
2024-02-26 15:05:00,41.44,41.45,41.43,41.45,99560.0,39.9987,40.0084,39.9891,40.0084,99560.0
2024-02-26 15:10:00,41.45,41.47,41.44,41.47,137043.0,40.0084,40.0277,39.9987,40.0277,137043.0
2024-02-26 15:15:00,41.46,41.47,41.45,41.46,213464.0,40.018,40.0277,40.0084,40.018,213464.0
2024-02-26 15:20:00,41.46,41.47,41.45,41.47,132182.0,40.018,40.0277,40.0084,40.0277,132182.0
2024-02-26 15:25:00,41.46,41.47,41.46,41.47,30260.0,40.018,40.0277,40.018,40.0277,30260.0
2024-02-26 15:30:00,41.46,41.47,41.44,41.45,274001.0,40.018,40.0277,39.9987,40.0084,274001.0
2024-02-26 15:35:00,41.45,41.46,41.44,41.46,195578.0,40.0084,40.018,39.9987,40.018,195578.0
2024-02-26 15:40:00,41.46,41.47,41.45,41.46,176475.0,40.018,40.0277,40.0084,40.018,176475.0
2024-02-26 15:45:00,41.46,41.46,41.45,41.46,77635.0,40.018,40.018,40.0084,40.018,77635.0
2024-02-26 15:50:00,41.46,41.46,41.44,41.45,87822.0,40.018,40.018,39.9987,40.0084,87822.0
2024-02-26 15:55:00,41.45,41.46,41.43,41.44,186170.0,40.0084,40.018,39.9891,39.9987,186170.0
2024-02-27 09:30:00,41.57,41.62,41.54,41.6,575615.0,40.1242,40.1724,40.0952,40.1531,575615.0
2024-02-27 09:35:00,41.6,41.61,41.57,41.58,126804.0,40.1531,40.1628,40.1242,40.1338,126804.0
2024-02-27 09:40:00,41.58,41.58,41.55,41.56,63484.0,40.1338,40.1338,40.1049,40.1145,63484.0
2024-02-27 09:45:00,41.55,41.59,41.54,41.59,70254.0,40.1049,40.1435,40.0952,40.1435,70254.0
2024-02-27 09:50:00,41.59,41.6,41.57,41.6,165321.0,40.1435,40.1531,40.1242,40.1531,165321.0
2024-02-27 09:55:00,41.59,41.6,41.58,41.59,72451.0,40.1435,40.1531,40.1338,40.1435,72451.0
2024-02-27 10:00:00,41.6,41.63,41.59,41.61,276829.0,40.1531,40.1821,40.1435,40.1628,276829.0
2024-02-27 10:05:00,41.62,41.63,41.59,41.62,120232.0,40.1724,40.1821,40.1435,40.1724,120232.0
2024-02-27 10:10:00,41.62,41.62,41.59,41.6,267797.0,40.1724,40.1724,40.1435,40.1531,267797.0
2024-02-27 10:15:00,41.6,41.6,41.58,41.59,349712.0,40.1531,40.1531,40.1338,40.1435,349712.0
2024-02-27 10:20:00,41.6,41.6,41.57,41.59,114889.0,40.1531,40.1531,40.1242,40.1435,114889.0
2024-02-27 10:25:00,41.58,41.61,41.58,41.61,87698.0,40.1338,40.1628,40.1338,40.1628,87698.0
2024-02-27 10:30:00,41.6,41.61,41.6,41.61,61412.0,40.1531,40.1628,40.1531,40.1628,61412.0
2024-02-27 10:35:00,41.61,41.62,41.59,41.6,71062.0,40.1628,40.1724,40.1435,40.1531,71062.0
2024-02-27 10:40:00,41.6,41.61,41.58,41.59,54459.0,40.1531,40.1628,40.1338,40.1435,54459.0
2024-02-27 10:45:00,41.58,41.62,41.57,41.61,278059.0,40.1338,40.1724,40.1242,40.1628,278059.0
2024-02-27 10:50:00,41.61,41.62,41.6,41.61,41766.0,40.1628,40.1724,40.1531,40.1628,41766.0
2024-02-27 10:55:00,41.61,41.63,41.6,41.62,30011.0,40.1628,40.1821,40.1531,40.1724,30011.0
2024-02-27 11:00:00,41.63,41.63,41.61,41.61,49073.0,40.1821,40.1821,40.1628,40.1628,49073.0
2024-02-27 11:05:00,41.61,41.62,41.6,41.61,41867.0,40.1628,40.1724,40.1531,40.1628,41867.0
2024-02-27 11:10:00,41.61,41.61,41.6,41.61,24670.0,40.1628,40.1628,40.1531,40.1628,24670.0
2024-02-27 11:15:00,41.61,41.61,41.6,41.61,26535.0,40.1628,40.1628,40.1531,40.1628,26535.0
2024-02-27 11:20:00,41.61,41.61,41.59,41.61,42279.0,40.1628,40.1628,40.1435,40.1628,42279.0
2024-02-27 11:25:00,41.6,41.62,41.6,41.61,67057.0,40.1531,40.1724,40.1531,40.1628,67057.0
2024-02-27 11:30:00,41.6,41.61,41.59,41.6,69323.0,40.1531,40.1628,40.1435,40.1531,69323.0
2024-02-27 11:35:00,41.59,41.6,41.58,41.59,79876.0,40.1435,40.1531,40.1338,40.1435,79876.0
2024-02-27 11:40:00,41.59,41.59,41.56,41.56,44335.0,40.1435,40.1435,40.1145,40.1145,44335.0
2024-02-27 11:45:00,41.57,41.59,41.56,41.59,102870.0,40.1242,40.1435,40.1145,40.1435,102870.0
2024-02-27 11:50:00,41.59,41.6,41.58,41.59,101501.0,40.1435,40.1531,40.1338,40.1435,101501.0
2024-02-27 11:55:00,41.58,41.6,41.58,41.59,54005.0,40.1338,40.1531,40.1338,40.1435,54005.0
2024-02-27 12:00:00,41.59,41.62,41.59,41.61,44064.0,40.1435,40.1724,40.1435,40.1628,44064.0
2024-02-27 12:05:00,41.61,41.61,41.6,41.61,41029.0,40.1628,40.1628,40.1531,40.1628,41029.0
2024-02-27 12:10:00,41.6,41.62,41.59,41.6,98922.0,40.1531,40.1724,40.1435,40.1531,98922.0
2024-02-27 12:15:00,41.6,41.6,41.58,41.58,89031.0,40.1531,40.1531,40.1338,40.1338,89031.0
2024-02-27 12:20:00,41.59,41.59,41.57,41.58,28983.0,40.1435,40.1435,40.1242,40.1338,28983.0
2024-02-27 12:25:00,41.58,41.6,41.57,41.59,111527.0,40.1338,40.1531,40.1242,40.1435,111527.0
2024-02-27 12:30:00,41.59,41.6,41.59,41.59,53353.0,40.1435,40.1531,40.1435,40.1435,53353.0
2024-02-27 12:35:00,41.59,41.6,41.59,41.59,208179.0,40.1435,40.1531,40.1435,40.1435,208179.0
2024-02-27 12:40:00,41.59,41.61,41.59,41.6,86714.0,40.1435,40.1628,40.1435,40.1531,86714.0
2024-02-27 12:45:00,41.61,41.63,41.6,41.61,36665.0,40.1628,40.1821,40.1531,40.1628,36665.0
2024-02-27 12:50:00,41.61,41.62,41.59,41.6,50815.0,40.1628,40.1724,40.1435,40.1531,50815.0
2024-02-27 12:55:00,41.61,41.61,41.59,41.6,45004.0,40.1628,40.1628,40.1435,40.1531,45004.0
2024-02-27 13:00:00,41.59,41.62,41.58,41.62,701188.0,40.1435,40.1724,40.1338,40.1724,701188.0
2024-02-27 13:05:00,41.62,41.63,41.61,41.61,199208.0,40.1724,40.1821,40.1628,40.1628,199208.0
2024-02-27 13:10:00,41.62,41.63,41.61,41.63,157928.0,40.1724,40.1821,40.1628,40.1821,157928.0
2024-02-27 13:15:00,41.62,41.63,41.61,41.62,95009.0,40.1724,40.1821,40.1628,40.1724,95009.0
2024-02-27 13:20:00,41.62,41.63,41.61,41.63,41356.0,40.1724,40.1821,40.1628,40.1821,41356.0
2024-02-27 13:25:00,41.63,41.63,41.59,41.59,109349.0,40.1821,40.1821,40.1435,40.1435,109349.0
2024-02-27 13:30:00,41.59,41.61,41.59,41.61,124715.0,40.1435,40.1628,40.1435,40.1628,124715.0
2024-02-27 13:35:00,41.61,41.61,41.59,41.61,155273.0,40.1628,40.1628,40.1435,40.1628,155273.0
2024-02-27 13:40:00,41.61,41.62,41.6,41.62,167963.0,40.1628,40.1724,40.1531,40.1724,167963.0
2024-02-27 13:45:00,41.62,41.63,41.61,41.63,132400.0,40.1724,40.1821,40.1628,40.1821,132400.0
2024-02-27 13:50:00,41.63,41.63,41.62,41.62,294806.0,40.1821,40.1821,40.1724,40.1724,294806.0
2024-02-27 13:55:00,41.63,41.64,41.62,41.64,302583.0,40.1821,40.1917,40.1724,40.1917,302583.0
2024-02-27 14:00:00,41.64,41.64,41.62,41.63,54917.0,40.1917,40.1917,40.1724,40.1821,54917.0
2024-02-27 14:05:00,41.63,41.63,41.62,41.62,84744.0,40.1821,40.1821,40.1724,40.1724,84744.0
2024-02-27 14:10:00,41.62,41.63,41.62,41.62,83828.0,40.1724,40.1821,40.1724,40.1724,83828.0
2024-02-27 14:15:00,41.63,41.63,41.61,41.61,82853.0,40.1821,40.1821,40.1628,40.1628,82853.0
2024-02-27 14:20:00,41.62,41.62,41.59,41.59,132590.0,40.1724,40.1724,40.1435,40.1435,132590.0
2024-02-27 14:25:00,41.59,41.61,41.59,41.6,110604.0,40.1435,40.1628,40.1435,40.1531,110604.0
2024-02-27 14:30:00,41.6,41.61,41.59,41.59,68549.0,40.1531,40.1628,40.1435,40.1435,68549.0
2024-02-27 14:35:00,41.59,41.6,41.59,41.59,30301.0,40.1435,40.1531,40.1435,40.1435,30301.0
2024-02-27 14:40:00,41.59,41.6,41.58,41.58,39465.0,40.1435,40.1531,40.1338,40.1338,39465.0
2024-02-27 14:45:00,41.58,41.59,41.57,41.58,86251.0,40.1338,40.1435,40.1242,40.1338,86251.0
2024-02-27 14:50:00,41.58,41.6,41.57,41.59,82940.0,40.1338,40.1531,40.1242,40.1435,82940.0
2024-02-27 14:55:00,41.59,41.61,41.58,41.61,59090.0,40.1435,40.1628,40.1338,40.1628,59090.0
2024-02-27 15:00:00,41.61,41.61,41.58,41.59,56726.0,40.1628,40.1628,40.1338,40.1435,56726.0
2024-02-27 15:05:00,41.58,41.59,41.57,41.59,262966.0,40.1338,40.1435,40.1242,40.1435,262966.0
2024-02-27 15:10:00,41.59,41.6,41.58,41.59,169225.0,40.1435,40.1531,40.1338,40.1435,169225.0
2024-02-27 15:15:00,41.6,41.6,41.58,41.59,186716.0,40.1531,40.1531,40.1338,40.1435,186716.0
2024-02-27 15:20:00,41.59,41.6,41.58,41.59,158181.0,40.1435,40.1531,40.1338,40.1435,158181.0
2024-02-27 15:25:00,41.6,41.61,41.59,41.6,769200.0,40.1531,40.1628,40.1435,40.1531,769200.0
2024-02-27 15:30:00,41.6,41.61,41.58,41.59,127376.0,40.1531,40.1628,40.1338,40.1435,127376.0
2024-02-27 15:35:00,41.59,41.6,41.57,41.6,206347.0,40.1435,40.1531,40.1242,40.1531,206347.0
2024-02-27 15:40:00,41.6,41.6,41.58,41.59,106944.0,40.1531,40.1531,40.1338,40.1435,106944.0
2024-02-27 15:45:00,41.59,41.59,41.57,41.58,165995.0,40.1435,40.1435,40.1242,40.1338,165995.0
2024-02-27 15:50:00,41.58,41.59,41.57,41.59,242627.0,40.1338,40.1435,40.1242,40.1435,242627.0
2024-02-27 15:55:00,41.59,41.59,41.56,41.58,614864.0,40.1435,40.1435,40.1145,40.1338,614864.0
2024-02-28 09:30:00,41.29,41.29,41.04,41.05,215180.0,39.8539,39.8539,39.6126,39.6223,215180.0
2024-02-28 09:35:00,41.04,41.05,41.01,41.04,97907.0,39.6126,39.6223,39.5837,39.6126,97907.0
2024-02-28 09:40:00,41.04,41.09,41.03,41.07,215078.0,39.6126,39.6609,39.603,39.6416,215078.0
2024-02-28 09:45:00,41.07,41.07,41.02,41.03,75128.0,39.6416,39.6416,39.5933,39.603,75128.0
2024-02-28 09:50:00,41.03,41.04,40.96,40.97,60877.0,39.603,39.6126,39.5354,39.5451,60877.0
2024-02-28 09:55:00,40.97,40.98,40.96,40.96,74292.0,39.5451,39.5547,39.5354,39.5354,74292.0
2024-02-28 10:00:00,40.96,40.96,40.94,40.96,154547.0,39.5354,39.5354,39.5161,39.5354,154547.0
2024-02-28 10:05:00,40.96,40.96,40.94,40.96,158326.0,39.5354,39.5354,39.5161,39.5354,158326.0
2024-02-28 10:10:00,40.96,40.98,40.95,40.98,95421.0,39.5354,39.5547,39.5257,39.5547,95421.0
2024-02-28 10:15:00,40.98,40.98,40.94,40.95,70921.0,39.5547,39.5547,39.5161,39.5257,70921.0
2024-02-28 10:20:00,40.95,40.95,40.93,40.95,79317.0,39.5257,39.5257,39.5064,39.5257,79317.0
2024-02-28 10:25:00,40.95,40.95,40.93,40.95,77405.0,39.5257,39.5257,39.5064,39.5257,77405.0
2024-02-28 10:30:00,40.95,40.95,40.93,40.94,106038.0,39.5257,39.5257,39.5064,39.5161,106038.0
2024-02-28 10:35:00,40.94,40.95,40.93,40.93,73520.0,39.5161,39.5257,39.5064,39.5064,73520.0
2024-02-28 10:40:00,40.94,40.94,40.93,40.94,38612.0,39.5161,39.5161,39.5064,39.5161,38612.0
2024-02-28 10:45:00,40.94,40.94,40.91,40.94,167177.0,39.5161,39.5161,39.4871,39.5161,167177.0
2024-02-28 10:50:00,40.94,40.94,40.91,40.93,83201.0,39.5161,39.5161,39.4871,39.5064,83201.0
2024-02-28 10:55:00,40.93,40.94,40.92,40.94,38325.0,39.5064,39.5161,39.4968,39.5161,38325.0
2024-02-28 11:00:00,40.93,40.96,40.93,40.96,40604.0,39.5064,39.5354,39.5064,39.5354,40604.0
2024-02-28 11:05:00,40.96,40.97,40.94,40.94,81616.0,39.5354,39.5451,39.5161,39.5161,81616.0
2024-02-28 11:10:00,40.94,40.95,40.92,40.94,108534.0,39.5161,39.5257,39.4968,39.5161,108534.0
2024-02-28 11:15:00,40.94,40.95,40.92,40.92,73556.0,39.5161,39.5257,39.4968,39.4968,73556.0
2024-02-28 11:20:00,40.93,40.93,40.91,40.92,24111.0,39.5064,39.5064,39.4871,39.4968,24111.0
2024-02-28 11:25:00,40.92,40.92,40.9,40.91,73675.0,39.4968,39.4968,39.4775,39.4871,73675.0
2024-02-28 11:30:00,40.92,40.93,40.91,40.91,59892.0,39.4968,39.5064,39.4871,39.4871,59892.0
2024-02-28 11:35:00,40.91,40.94,40.9,40.94,108171.0,39.4871,39.5161,39.4775,39.5161,108171.0
2024-02-28 11:40:00,40.94,40.96,40.93,40.96,35775.0,39.5161,39.5354,39.5064,39.5354,35775.0
2024-02-28 11:45:00,40.95,40.97,40.94,40.95,55496.0,39.5257,39.5451,39.5161,39.5257,55496.0
2024-02-28 11:50:00,40.95,40.97,40.95,40.97,207061.0,39.5257,39.5451,39.5257,39.5451,207061.0
2024-02-28 11:55:00,40.97,40.99,40.96,40.98,37031.0,39.5451,39.5644,39.5354,39.5547,37031.0
2024-02-28 12:00:00,40.99,40.99,40.96,40.98,61842.0,39.5644,39.5644,39.5354,39.5547,61842.0
2024-02-28 12:05:00,40.98,40.99,40.97,40.98,52591.0,39.5547,39.5644,39.5451,39.5547,52591.0
2024-02-28 12:10:00,40.98,40.99,40.97,40.98,59048.0,39.5547,39.5644,39.5451,39.5547,59048.0
2024-02-28 12:15:00,40.97,40.98,40.95,40.95,328093.0,39.5451,39.5547,39.5257,39.5257,328093.0
2024-02-28 12:20:00,40.95,40.96,40.94,40.95,68064.0,39.5257,39.5354,39.5161,39.5257,68064.0
2024-02-28 12:25:00,40.95,40.95,40.94,40.95,9013.0,39.5257,39.5257,39.5161,39.5257,9013.0
2024-02-28 12:30:00,40.94,40.95,40.91,40.91,42761.0,39.5161,39.5257,39.4871,39.4871,42761.0
2024-02-28 12:35:00,40.91,40.92,40.91,40.92,15739.0,39.4871,39.4968,39.4871,39.4968,15739.0
2024-02-28 12:40:00,40.91,40.94,40.9,40.94,69515.0,39.4871,39.5161,39.4775,39.5161,69515.0
2024-02-28 12:45:00,40.93,40.95,40.93,40.93,143763.0,39.5064,39.5257,39.5064,39.5064,143763.0
2024-02-28 12:50:00,40.94,40.94,40.92,40.94,53381.0,39.5161,39.5161,39.4968,39.5161,53381.0
2024-02-28 12:55:00,40.93,40.95,40.93,40.95,22596.0,39.5064,39.5257,39.5064,39.5257,22596.0
2024-02-28 13:00:00,40.94,40.95,40.92,40.92,51672.0,39.5161,39.5257,39.4968,39.4968,51672.0
2024-02-28 13:05:00,40.92,40.92,40.9,40.91,50547.0,39.4968,39.4968,39.4775,39.4871,50547.0
2024-02-28 13:10:00,40.91,40.93,40.9,40.93,129729.0,39.4871,39.5064,39.4775,39.5064,129729.0
2024-02-28 13:15:00,40.93,40.93,40.92,40.93,41497.0,39.5064,39.5064,39.4968,39.5064,41497.0
2024-02-28 13:20:00,40.92,40.93,40.92,40.92,74024.0,39.4968,39.5064,39.4968,39.4968,74024.0
2024-02-28 13:25:00,40.93,40.95,40.92,40.95,71040.0,39.5064,39.5257,39.4968,39.5257,71040.0
2024-02-28 13:30:00,40.95,40.96,40.94,40.95,85391.0,39.5257,39.5354,39.5161,39.5257,85391.0
2024-02-28 13:35:00,40.94,40.95,40.94,40.95,16025.0,39.5161,39.5257,39.5161,39.5257,16025.0
2024-02-28 13:40:00,40.95,40.96,40.94,40.95,121952.0,39.5257,39.5354,39.5161,39.5257,121952.0
2024-02-28 13:45:00,40.94,40.95,40.93,40.94,52664.0,39.5161,39.5257,39.5064,39.5161,52664.0
2024-02-28 13:50:00,40.94,40.95,40.93,40.95,90373.0,39.5161,39.5257,39.5064,39.5257,90373.0
2024-02-28 13:55:00,40.95,40.95,40.94,40.95,26856.0,39.5257,39.5257,39.5161,39.5257,26856.0
2024-02-28 14:00:00,40.95,40.95,40.94,40.94,49032.0,39.5257,39.5257,39.5161,39.5161,49032.0
2024-02-28 14:05:00,40.94,40.95,40.92,40.93,72438.0,39.5161,39.5257,39.4968,39.5064,72438.0
2024-02-28 14:10:00,40.93,40.93,40.9,40.91,123371.0,39.5064,39.5064,39.4775,39.4871,123371.0
2024-02-28 14:15:00,40.91,40.93,40.9,40.93,113803.0,39.4871,39.5064,39.4775,39.5064,113803.0
2024-02-28 14:20:00,40.93,40.94,40.92,40.94,50083.0,39.5064,39.5161,39.4968,39.5161,50083.0
2024-02-28 14:25:00,40.94,40.94,40.92,40.92,41370.0,39.5161,39.5161,39.4968,39.4968,41370.0
2024-02-28 14:30:00,40.92,40.93,40.9,40.91,118250.0,39.4968,39.5064,39.4775,39.4871,118250.0
2024-02-28 14:35:00,40.9,40.9,40.88,40.89,54650.0,39.4775,39.4775,39.4582,39.4678,54650.0
2024-02-28 14:40:00,40.89,40.9,40.88,40.89,26672.0,39.4678,39.4775,39.4582,39.4678,26672.0
2024-02-28 14:45:00,40.88,40.9,40.88,40.9,90135.0,39.4582,39.4775,39.4582,39.4775,90135.0
2024-02-28 14:50:00,40.9,40.9,40.88,40.89,65261.0,39.4775,39.4775,39.4582,39.4678,65261.0
2024-02-28 14:55:00,40.9,40.92,40.89,40.91,36779.0,39.4775,39.4968,39.4678,39.4871,36779.0
2024-02-28 15:00:00,40.91,40.94,40.91,40.93,88029.0,39.4871,39.5161,39.4871,39.5064,88029.0
2024-02-28 15:05:00,40.93,40.93,40.91,40.91,59600.0,39.5064,39.5064,39.4871,39.4871,59600.0
2024-02-28 15:10:00,40.92,40.93,40.91,40.93,64387.0,39.4968,39.5064,39.4871,39.5064,64387.0
2024-02-28 15:15:00,40.92,40.93,40.91,40.93,120166.0,39.4968,39.5064,39.4871,39.5064,120166.0
2024-02-28 15:20:00,40.93,40.94,40.92,40.94,64276.0,39.5064,39.5161,39.4968,39.5161,64276.0
2024-02-28 15:25:00,40.94,40.95,40.93,40.95,45007.0,39.5161,39.5257,39.5064,39.5257,45007.0
2024-02-28 15:30:00,40.95,40.95,40.92,40.94,228712.0,39.5257,39.5257,39.4968,39.5161,228712.0
2024-02-28 15:35:00,40.94,40.95,40.93,40.94,67530.0,39.5161,39.5257,39.5064,39.5161,67530.0
2024-02-28 15:40:00,40.94,40.96,40.93,40.95,74067.0,39.5161,39.5354,39.5064,39.5257,74067.0
2024-02-28 15:45:00,40.95,40.96,40.94,40.95,79709.0,39.5257,39.5354,39.5161,39.5257,79709.0
2024-02-28 15:50:00,40.95,40.96,40.92,40.93,112289.0,39.5257,39.5354,39.4968,39.5064,112289.0
2024-02-28 15:55:00,40.93,40.94,40.92,40.93,152915.0,39.5064,39.5161,39.4968,39.5064,152915.0
2024-02-29 09:30:00,41.15,41.17,41.07,41.08,319915.0,39.7188,39.7381,39.6416,39.6512,319915.0
2024-02-29 09:35:00,41.08,41.12,41.07,41.09,404103.0,39.6512,39.6898,39.6416,39.6609,404103.0
2024-02-29 09:40:00,41.08,41.14,41.07,41.13,122500.0,39.6512,39.7091,39.6416,39.6995,122500.0
2024-02-29 09:45:00,41.13,41.16,41.11,41.12,245197.0,39.6995,39.7284,39.6802,39.6898,245197.0
2024-02-29 09:50:00,41.12,41.14,41.11,41.12,96082.0,39.6898,39.7091,39.6802,39.6898,96082.0
2024-02-29 09:55:00,41.12,41.15,41.11,41.12,302152.0,39.6898,39.7188,39.6802,39.6898,302152.0
2024-02-29 10:00:00,41.13,41.17,41.12,41.16,216986.0,39.6995,39.7381,39.6898,39.7284,216986.0
2024-02-29 10:05:00,41.16,41.19,41.15,41.16,178536.0,39.7284,39.7574,39.7188,39.7284,178536.0
2024-02-29 10:10:00,41.15,41.15,41.07,41.09,207853.0,39.7188,39.7188,39.6416,39.6609,207853.0
2024-02-29 10:15:00,41.08,41.11,41.08,41.09,111766.0,39.6512,39.6802,39.6512,39.6609,111766.0
2024-02-29 10:20:00,41.09,41.1,41.07,41.09,147878.0,39.6609,39.6705,39.6416,39.6609,147878.0
2024-02-29 10:25:00,41.1,41.12,41.08,41.12,201088.0,39.6705,39.6898,39.6512,39.6898,201088.0
2024-02-29 10:30:00,41.12,41.13,41.08,41.09,167262.0,39.6898,39.6995,39.6512,39.6609,167262.0
2024-02-29 10:35:00,41.09,41.1,41.07,41.08,259202.0,39.6609,39.6705,39.6416,39.6512,259202.0
2024-02-29 10:40:00,41.08,41.08,41.05,41.05,164102.0,39.6512,39.6512,39.6223,39.6223,164102.0
2024-02-29 10:45:00,41.05,41.08,41.03,41.08,150261.0,39.6223,39.6512,39.603,39.6512,150261.0
2024-02-29 10:50:00,41.07,41.08,41.03,41.04,173422.0,39.6416,39.6512,39.603,39.6126,173422.0
2024-02-29 10:55:00,41.04,41.06,41.03,41.04,150506.0,39.6126,39.6319,39.603,39.6126,150506.0
2024-02-29 11:00:00,41.05,41.06,41.02,41.03,262106.0,39.6223,39.6319,39.5933,39.603,262106.0
2024-02-29 11:05:00,41.04,41.05,41.03,41.05,88346.0,39.6126,39.6223,39.603,39.6223,88346.0
2024-02-29 11:10:00,41.05,41.05,41.02,41.03,383160.0,39.6223,39.6223,39.5933,39.603,383160.0
2024-02-29 11:15:00,41.02,41.04,41.02,41.03,166627.0,39.5933,39.6126,39.5933,39.603,166627.0
2024-02-29 11:20:00,41.03,41.04,41.01,41.03,86922.0,39.603,39.6126,39.5837,39.603,86922.0
2024-02-29 11:25:00,41.03,41.04,41.0,41.01,89722.0,39.603,39.6126,39.574,39.5837,89722.0
2024-02-29 11:30:00,41.01,41.02,40.99,41.01,100397.0,39.5837,39.5933,39.5644,39.5837,100397.0
2024-02-29 11:35:00,41.0,41.02,40.98,40.98,71579.0,39.574,39.5933,39.5547,39.5547,71579.0
2024-02-29 11:40:00,40.98,41.0,40.96,40.99,126354.0,39.5547,39.574,39.5354,39.5644,126354.0
2024-02-29 11:45:00,40.99,41.03,40.98,41.02,77004.0,39.5644,39.603,39.5547,39.5933,77004.0
2024-02-29 11:50:00,41.03,41.04,41.02,41.02,96426.0,39.603,39.6126,39.5933,39.5933,96426.0
2024-02-29 11:55:00,41.03,41.04,41.03,41.04,38364.0,39.603,39.6126,39.603,39.6126,38364.0
2024-02-29 12:00:00,41.03,41.05,41.02,41.04,52917.0,39.603,39.6223,39.5933,39.6126,52917.0
2024-02-29 12:05:00,41.04,41.05,41.02,41.03,34339.0,39.6126,39.6223,39.5933,39.603,34339.0
2024-02-29 12:10:00,41.02,41.03,41.01,41.01,50010.0,39.5933,39.603,39.5837,39.5837,50010.0
2024-02-29 12:15:00,41.02,41.03,41.01,41.02,48379.0,39.5933,39.603,39.5837,39.5933,48379.0
2024-02-29 12:20:00,41.02,41.02,41.0,41.01,102303.0,39.5933,39.5933,39.574,39.5837,102303.0
2024-02-29 12:25:00,41.01,41.03,41.0,41.01,69837.0,39.5837,39.603,39.574,39.5837,69837.0
2024-02-29 12:30:00,41.01,41.01,41.0,41.0,48020.0,39.5837,39.5837,39.574,39.574,48020.0
2024-02-29 12:35:00,41.0,41.01,40.99,41.01,121374.0,39.574,39.5837,39.5644,39.5837,121374.0
2024-02-29 12:40:00,41.02,41.03,41.01,41.02,30426.0,39.5933,39.603,39.5837,39.5933,30426.0
2024-02-29 12:45:00,41.02,41.03,41.01,41.03,78964.0,39.5933,39.603,39.5837,39.603,78964.0
2024-02-29 12:50:00,41.02,41.05,41.02,41.05,43499.0,39.5933,39.6223,39.5933,39.6223,43499.0
2024-02-29 12:55:00,41.04,41.05,41.03,41.04,39548.0,39.6126,39.6223,39.603,39.6126,39548.0
2024-02-29 13:00:00,41.03,41.04,41.02,41.03,53848.0,39.603,39.6126,39.5933,39.603,53848.0
2024-02-29 13:05:00,41.03,41.05,41.03,41.04,54733.0,39.603,39.6223,39.603,39.6126,54733.0
2024-02-29 13:10:00,41.04,41.07,41.04,41.06,28998.0,39.6126,39.6416,39.6126,39.6319,28998.0
2024-02-29 13:15:00,41.05,41.07,41.05,41.07,45604.0,39.6223,39.6416,39.6223,39.6416,45604.0
2024-02-29 13:20:00,41.07,41.07,41.05,41.06,82861.0,39.6416,39.6416,39.6223,39.6319,82861.0
2024-02-29 13:25:00,41.06,41.07,41.05,41.05,58732.0,39.6319,39.6416,39.6223,39.6223,58732.0
2024-02-29 13:30:00,41.05,41.08,41.05,41.08,46432.0,39.6223,39.6512,39.6223,39.6512,46432.0
2024-02-29 13:35:00,41.08,41.08,41.06,41.07,194529.0,39.6512,39.6512,39.6319,39.6416,194529.0
2024-02-29 13:40:00,41.06,41.07,41.05,41.05,44538.0,39.6319,39.6416,39.6223,39.6223,44538.0
2024-02-29 13:45:00,41.05,41.07,41.05,41.07,121262.0,39.6223,39.6416,39.6223,39.6416,121262.0
2024-02-29 13:50:00,41.07,41.07,41.06,41.07,25566.0,39.6416,39.6416,39.6319,39.6416,25566.0
2024-02-29 13:55:00,41.07,41.07,41.06,41.07,37684.0,39.6416,39.6416,39.6319,39.6416,37684.0
2024-02-29 14:00:00,41.07,41.08,41.06,41.07,52804.0,39.6416,39.6512,39.6319,39.6416,52804.0
2024-02-29 14:05:00,41.07,41.07,41.05,41.05,61459.0,39.6416,39.6416,39.6223,39.6223,61459.0
2024-02-29 14:10:00,41.06,41.07,41.05,41.07,39648.0,39.6319,39.6416,39.6223,39.6416,39648.0
2024-02-29 14:15:00,41.07,41.07,41.06,41.07,39165.0,39.6416,39.6416,39.6319,39.6416,39165.0
2024-02-29 14:20:00,41.07,41.08,41.06,41.07,49091.0,39.6416,39.6512,39.6319,39.6416,49091.0
2024-02-29 14:25:00,41.06,41.07,41.03,41.04,59700.0,39.6319,39.6416,39.603,39.6126,59700.0
2024-02-29 14:30:00,41.04,41.05,41.03,41.03,165678.0,39.6126,39.6223,39.603,39.603,165678.0
2024-02-29 14:35:00,41.03,41.04,41.03,41.04,46053.0,39.603,39.6126,39.603,39.6126,46053.0
2024-02-29 14:40:00,41.04,41.04,41.02,41.02,57518.0,39.6126,39.6126,39.5933,39.5933,57518.0
2024-02-29 14:45:00,41.01,41.02,41.01,41.02,91214.0,39.5837,39.5933,39.5837,39.5933,91214.0
2024-02-29 14:50:00,41.02,41.03,41.01,41.02,61117.0,39.5933,39.603,39.5837,39.5933,61117.0
2024-02-29 14:55:00,41.02,41.03,41.0,41.02,78299.0,39.5933,39.603,39.574,39.5933,78299.0
2024-02-29 15:00:00,41.03,41.04,41.02,41.03,47483.0,39.603,39.6126,39.5933,39.603,47483.0
2024-02-29 15:05:00,41.02,41.03,41.02,41.02,33096.0,39.5933,39.603,39.5933,39.5933,33096.0
2024-02-29 15:10:00,41.03,41.03,41.01,41.02,62872.0,39.603,39.603,39.5837,39.5933,62872.0
2024-02-29 15:15:00,41.02,41.03,41.01,41.03,63950.0,39.5933,39.603,39.5837,39.603,63950.0
2024-02-29 15:20:00,41.02,41.03,41.02,41.02,76334.0,39.5933,39.603,39.5933,39.5933,76334.0
2024-02-29 15:25:00,41.02,41.03,41.02,41.03,56412.0,39.5933,39.603,39.5933,39.603,56412.0
2024-02-29 15:30:00,41.02,41.04,41.02,41.03,69068.0,39.5933,39.6126,39.5933,39.603,69068.0
2024-02-29 15:35:00,41.03,41.04,41.02,41.02,80550.0,39.603,39.6126,39.5933,39.5933,80550.0
2024-02-29 15:40:00,41.02,41.04,41.02,41.02,47016.0,39.5933,39.6126,39.5933,39.5933,47016.0
2024-02-29 15:45:00,41.03,41.04,41.02,41.02,99681.0,39.603,39.6126,39.5933,39.5933,99681.0
2024-02-29 15:50:00,41.03,41.04,41.02,41.04,57481.0,39.603,39.6126,39.5933,39.6126,57481.0
2024-02-29 15:55:00,41.03,41.04,40.99,41.0,800146.0,39.603,39.6126,39.5644,39.574,800146.0
2024-03-01 09:30:00,41.35,41.39,41.31,41.38,405966.0,39.9118,39.9504,39.8732,39.9408,405966.0
2024-03-01 09:35:00,41.37,41.41,41.37,41.4,496208.0,39.9311,39.9697,39.9311,39.9601,496208.0
2024-03-01 09:40:00,41.39,41.4,41.33,41.37,1348310.0,39.9504,39.9601,39.8925,39.9311,1348310.0
2024-03-01 09:45:00,41.36,41.38,41.31,41.32,237050.0,39.9215,39.9408,39.8732,39.8829,237050.0
2024-03-01 09:50:00,41.32,41.32,41.27,41.28,136023.0,39.8829,39.8829,39.8346,39.8443,136023.0
2024-03-01 09:55:00,41.28,41.32,41.26,41.3,224387.0,39.8443,39.8829,39.825,39.8636,224387.0
2024-03-01 10:00:00,41.31,41.38,41.31,41.33,602529.0,39.8732,39.9408,39.8732,39.8925,602529.0
2024-03-01 10:05:00,41.33,41.42,41.33,41.41,184884.0,39.8925,39.9794,39.8925,39.9697,184884.0
2024-03-01 10:10:00,41.41,41.43,41.4,41.41,221832.0,39.9697,39.9891,39.9601,39.9697,221832.0
2024-03-01 10:15:00,41.42,41.46,41.41,41.45,345427.0,39.9794,40.018,39.9697,40.0084,345427.0
2024-03-01 10:20:00,41.45,41.47,41.45,41.47,164737.0,40.0084,40.0277,40.0084,40.0277,164737.0
2024-03-01 10:25:00,41.47,41.5,41.46,41.5,164420.0,40.0277,40.0566,40.018,40.0566,164420.0
2024-03-01 10:30:00,41.5,41.5,41.45,41.49,350762.0,40.0566,40.0566,40.0084,40.047,350762.0
2024-03-01 10:35:00,41.49,41.52,41.48,41.48,231038.0,40.047,40.0759,40.0373,40.0373,231038.0
2024-03-01 10:40:00,41.48,41.52,41.47,41.52,91917.0,40.0373,40.0759,40.0277,40.0759,91917.0
2024-03-01 10:45:00,41.52,41.54,41.51,41.53,127685.0,40.0759,40.0952,40.0663,40.0856,127685.0
2024-03-01 10:50:00,41.54,41.55,41.52,41.54,87924.0,40.0952,40.1049,40.0759,40.0952,87924.0
2024-03-01 10:55:00,41.54,41.56,41.53,41.55,201980.0,40.0952,40.1145,40.0856,40.1049,201980.0
2024-03-01 11:00:00,41.55,41.57,41.55,41.56,302810.0,40.1049,40.1242,40.1049,40.1145,302810.0
2024-03-01 11:05:00,41.57,41.58,41.55,41.57,364365.0,40.1242,40.1338,40.1049,40.1242,364365.0
2024-03-01 11:10:00,41.57,41.58,41.56,41.57,94622.0,40.1242,40.1338,40.1145,40.1242,94622.0
2024-03-01 11:15:00,41.57,41.59,41.56,41.57,274315.0,40.1242,40.1435,40.1145,40.1242,274315.0
2024-03-01 11:20:00,41.57,41.58,41.51,41.53,230038.0,40.1242,40.1338,40.0663,40.0856,230038.0
2024-03-01 11:25:00,41.52,41.54,41.52,41.52,101372.0,40.0759,40.0952,40.0759,40.0759,101372.0
2024-03-01 11:30:00,41.52,41.54,41.52,41.52,137386.0,40.0759,40.0952,40.0759,40.0759,137386.0
2024-03-01 11:35:00,41.53,41.54,41.52,41.54,89618.0,40.0856,40.0952,40.0759,40.0952,89618.0
2024-03-01 11:40:00,41.54,41.55,41.53,41.54,139296.0,40.0952,40.1049,40.0856,40.0952,139296.0
2024-03-01 11:45:00,41.54,41.55,41.53,41.55,286488.0,40.0952,40.1049,40.0856,40.1049,286488.0
2024-03-01 11:50:00,41.55,41.56,41.54,41.54,141297.0,40.1049,40.1145,40.0952,40.0952,141297.0
2024-03-01 11:55:00,41.54,41.55,41.54,41.55,75288.0,40.0952,40.1049,40.0952,40.1049,75288.0
2024-03-01 12:00:00,41.54,41.54,41.52,41.54,216622.0,40.0952,40.0952,40.0759,40.0952,216622.0
2024-03-01 12:05:00,41.54,41.54,41.53,41.53,66589.0,40.0952,40.0952,40.0856,40.0856,66589.0
2024-03-01 12:10:00,41.53,41.56,41.53,41.56,187410.0,40.0856,40.1145,40.0856,40.1145,187410.0
2024-03-01 12:15:00,41.56,41.58,41.56,41.58,153044.0,40.1145,40.1338,40.1145,40.1338,153044.0
2024-03-01 12:20:00,41.57,41.58,41.57,41.58,19355.0,40.1242,40.1338,40.1242,40.1338,19355.0
2024-03-01 12:25:00,41.57,41.58,41.56,41.58,328235.0,40.1242,40.1338,40.1145,40.1338,328235.0
2024-03-01 12:30:00,41.58,41.58,41.57,41.58,67074.0,40.1338,40.1338,40.1242,40.1338,67074.0
2024-03-01 12:35:00,41.58,41.59,41.57,41.59,98592.0,40.1338,40.1435,40.1242,40.1435,98592.0
2024-03-01 12:40:00,41.59,41.59,41.58,41.58,41055.0,40.1435,40.1435,40.1338,40.1338,41055.0
2024-03-01 12:45:00,41.59,41.59,41.56,41.58,211181.0,40.1435,40.1435,40.1145,40.1338,211181.0
2024-03-01 12:50:00,41.58,41.59,41.57,41.58,90036.0,40.1338,40.1435,40.1242,40.1338,90036.0
2024-03-01 12:55:00,41.59,41.6,41.57,41.58,100306.0,40.1435,40.1531,40.1242,40.1338,100306.0
2024-03-01 13:00:00,41.58,41.58,41.57,41.57,34765.0,40.1338,40.1338,40.1242,40.1242,34765.0
2024-03-01 13:05:00,41.58,41.59,41.57,41.59,186851.0,40.1338,40.1435,40.1242,40.1435,186851.0
2024-03-01 13:10:00,41.59,41.6,41.59,41.6,49928.0,40.1435,40.1531,40.1435,40.1531,49928.0
2024-03-01 13:15:00,41.59,41.6,41.58,41.58,144402.0,40.1435,40.1531,40.1338,40.1338,144402.0
2024-03-01 13:20:00,41.58,41.6,41.58,41.59,113704.0,40.1338,40.1531,40.1338,40.1435,113704.0
2024-03-01 13:25:00,41.6,41.61,41.59,41.6,41616.0,40.1531,40.1628,40.1435,40.1531,41616.0
2024-03-01 13:30:00,41.61,41.61,41.6,41.61,37611.0,40.1628,40.1628,40.1531,40.1628,37611.0
2024-03-01 13:35:00,41.61,41.62,41.6,41.62,178154.0,40.1628,40.1724,40.1531,40.1724,178154.0
2024-03-01 13:40:00,41.61,41.62,41.6,41.61,110522.0,40.1628,40.1724,40.1531,40.1628,110522.0
2024-03-01 13:45:00,41.62,41.62,41.59,41.59,106890.0,40.1724,40.1724,40.1435,40.1435,106890.0
2024-03-01 13:50:00,41.59,41.6,41.59,41.59,78629.0,40.1435,40.1531,40.1435,40.1435,78629.0
2024-03-01 13:55:00,41.59,41.62,41.59,41.61,588544.0,40.1435,40.1724,40.1435,40.1628,588544.0
2024-03-01 14:00:00,41.61,41.62,41.6,41.62,30887.0,40.1628,40.1724,40.1531,40.1724,30887.0
2024-03-01 14:05:00,41.62,41.62,41.61,41.62,74532.0,40.1724,40.1724,40.1628,40.1724,74532.0
2024-03-01 14:10:00,41.62,41.62,41.61,41.61,105661.0,40.1724,40.1724,40.1628,40.1628,105661.0
2024-03-01 14:15:00,41.62,41.62,41.61,41.61,120892.0,40.1724,40.1724,40.1628,40.1628,120892.0
2024-03-01 14:20:00,41.61,41.62,41.61,41.61,64361.0,40.1628,40.1724,40.1628,40.1628,64361.0
2024-03-01 14:25:00,41.62,41.63,41.61,41.62,115024.0,40.1724,40.1821,40.1628,40.1724,115024.0
2024-03-01 14:30:00,41.63,41.63,41.62,41.63,79699.0,40.1821,40.1821,40.1724,40.1821,79699.0
2024-03-01 14:35:00,41.62,41.63,41.62,41.62,101296.0,40.1724,40.1821,40.1724,40.1724,101296.0
2024-03-01 14:40:00,41.63,41.63,41.61,41.62,185338.0,40.1821,40.1821,40.1628,40.1724,185338.0
2024-03-01 14:45:00,41.62,41.63,41.61,41.62,116205.0,40.1724,40.1821,40.1628,40.1724,116205.0
2024-03-01 14:50:00,41.63,41.63,41.62,41.63,44561.0,40.1821,40.1821,40.1724,40.1821,44561.0
2024-03-01 14:55:00,41.62,41.63,41.62,41.63,71156.0,40.1724,40.1821,40.1724,40.1821,71156.0
2024-03-01 15:00:00,41.63,41.63,41.59,41.6,333614.0,40.1821,40.1821,40.1435,40.1531,333614.0
2024-03-01 15:05:00,41.59,41.61,41.59,41.59,167486.0,40.1435,40.1628,40.1435,40.1435,167486.0
2024-03-01 15:10:00,41.59,41.6,41.59,41.59,201996.0,40.1435,40.1531,40.1435,40.1435,201996.0
2024-03-01 15:15:00,41.59,41.6,41.59,41.59,181287.0,40.1435,40.1531,40.1435,40.1435,181287.0
2024-03-01 15:20:00,41.59,41.6,41.59,41.59,112393.0,40.1435,40.1531,40.1435,40.1435,112393.0
2024-03-01 15:25:00,41.59,41.6,41.59,41.59,141968.0,40.1435,40.1531,40.1435,40.1435,141968.0
2024-03-01 15:30:00,41.59,41.6,41.58,41.58,339151.0,40.1435,40.1531,40.1338,40.1338,339151.0
2024-03-01 15:35:00,41.58,41.59,41.57,41.58,193328.0,40.1338,40.1435,40.1242,40.1338,193328.0
2024-03-01 15:40:00,41.58,41.59,41.57,41.58,264499.0,40.1338,40.1435,40.1242,40.1338,264499.0
2024-03-01 15:45:00,41.58,41.58,41.57,41.57,151380.0,40.1338,40.1338,40.1242,40.1242,151380.0
2024-03-01 15:50:00,41.58,41.58,41.56,41.57,172278.0,40.1338,40.1338,40.1145,40.1242,172278.0
2024-03-01 15:55:00,41.56,41.58,41.56,41.56,691783.0,40.1145,40.1338,40.1145,40.1145,691783.0
2024-03-04 09:30:00,41.6,41.6,41.49,41.5,414468.0,40.1531,40.1531,40.047,40.0566,414468.0
2024-03-04 09:35:00,41.5,41.5,41.45,41.46,266394.0,40.0566,40.0566,40.0084,40.018,266394.0
2024-03-04 09:40:00,41.46,41.47,41.43,41.44,116366.0,40.018,40.0277,39.9891,39.9987,116366.0
2024-03-04 09:45:00,41.44,41.48,41.44,41.45,93738.0,39.9987,40.0373,39.9987,40.0084,93738.0
2024-03-04 09:50:00,41.44,41.46,41.43,41.44,155857.0,39.9987,40.018,39.9891,39.9987,155857.0
2024-03-04 09:55:00,41.44,41.47,41.42,41.46,101827.0,39.9987,40.0277,39.9794,40.018,101827.0
2024-03-04 10:00:00,41.45,41.46,41.44,41.46,144531.0,40.0084,40.018,39.9987,40.018,144531.0
2024-03-04 10:05:00,41.46,41.46,41.43,41.46,99810.0,40.018,40.018,39.9891,40.018,99810.0
2024-03-04 10:10:00,41.45,41.47,41.44,41.45,190596.0,40.0084,40.0277,39.9987,40.0084,190596.0
2024-03-04 10:15:00,41.46,41.49,41.45,41.48,149145.0,40.018,40.047,40.0084,40.0373,149145.0
2024-03-04 10:20:00,41.48,41.5,41.47,41.5,82117.0,40.0373,40.0566,40.0277,40.0566,82117.0
2024-03-04 10:25:00,41.5,41.51,41.48,41.5,140782.0,40.0566,40.0663,40.0373,40.0566,140782.0
2024-03-04 10:30:00,41.5,41.53,41.5,41.52,126558.0,40.0566,40.0856,40.0566,40.0759,126558.0
2024-03-04 10:35:00,41.52,41.55,41.52,41.55,77831.0,40.0759,40.1049,40.0759,40.1049,77831.0
2024-03-04 10:40:00,41.54,41.55,41.51,41.51,58825.0,40.0952,40.1049,40.0663,40.0663,58825.0
2024-03-04 10:45:00,41.52,41.52,41.49,41.52,37082.0,40.0759,40.0759,40.047,40.0759,37082.0
2024-03-04 10:50:00,41.52,41.53,41.49,41.5,63281.0,40.0759,40.0856,40.047,40.0566,63281.0
2024-03-04 10:55:00,41.5,41.5,41.49,41.5,61925.0,40.0566,40.0566,40.047,40.0566,61925.0
2024-03-04 11:00:00,41.5,41.51,41.49,41.5,77424.0,40.0566,40.0663,40.047,40.0566,77424.0
2024-03-04 11:05:00,41.51,41.51,41.49,41.51,84009.0,40.0663,40.0663,40.047,40.0663,84009.0
2024-03-04 11:10:00,41.51,41.51,41.49,41.51,24500.0,40.0663,40.0663,40.047,40.0663,24500.0
2024-03-04 11:15:00,41.51,41.51,41.48,41.5,57222.0,40.0663,40.0663,40.0373,40.0566,57222.0
2024-03-04 11:20:00,41.49,41.5,41.47,41.48,43743.0,40.047,40.0566,40.0277,40.0373,43743.0
2024-03-04 11:25:00,41.48,41.48,41.45,41.46,22866.0,40.0373,40.0373,40.0084,40.018,22866.0
2024-03-04 11:30:00,41.46,41.47,41.44,41.45,62725.0,40.018,40.0277,39.9987,40.0084,62725.0
2024-03-04 11:35:00,41.45,41.48,41.44,41.47,120930.0,40.0084,40.0373,39.9987,40.0277,120930.0
2024-03-04 11:40:00,41.47,41.47,41.45,41.47,73387.0,40.0277,40.0277,40.0084,40.0277,73387.0
2024-03-04 11:45:00,41.46,41.47,41.46,41.46,64754.0,40.018,40.0277,40.018,40.018,64754.0
2024-03-04 11:50:00,41.46,41.46,41.45,41.45,25772.0,40.018,40.018,40.0084,40.0084,25772.0
2024-03-04 11:55:00,41.46,41.46,41.45,41.46,55914.0,40.018,40.018,40.0084,40.018,55914.0
2024-03-04 12:00:00,41.45,41.46,41.43,41.44,29230.0,40.0084,40.018,39.9891,39.9987,29230.0
2024-03-04 12:05:00,41.44,41.45,41.43,41.44,60932.0,39.9987,40.0084,39.9891,39.9987,60932.0
2024-03-04 12:10:00,41.44,41.46,41.44,41.45,82225.0,39.9987,40.018,39.9987,40.0084,82225.0
2024-03-04 12:15:00,41.45,41.47,41.45,41.47,39674.0,40.0084,40.0277,40.0084,40.0277,39674.0
2024-03-04 12:20:00,41.46,41.47,41.45,41.46,30088.0,40.018,40.0277,40.0084,40.018,30088.0
2024-03-04 12:25:00,41.45,41.46,41.44,41.45,42245.0,40.0084,40.018,39.9987,40.0084,42245.0
2024-03-04 12:30:00,41.45,41.45,41.43,41.44,80291.0,40.0084,40.0084,39.9891,39.9987,80291.0
2024-03-04 12:35:00,41.44,41.44,41.42,41.43,19729.0,39.9987,39.9987,39.9794,39.9891,19729.0
2024-03-04 12:40:00,41.42,41.43,41.42,41.42,52306.0,39.9794,39.9891,39.9794,39.9794,52306.0
2024-03-04 12:45:00,41.43,41.43,41.4,41.41,20259.0,39.9891,39.9891,39.9601,39.9697,20259.0
2024-03-04 12:50:00,41.4,41.42,41.4,41.41,91524.0,39.9601,39.9794,39.9601,39.9697,91524.0
2024-03-04 12:55:00,41.41,41.42,41.41,41.42,20494.0,39.9697,39.9794,39.9697,39.9794,20494.0
2024-03-04 13:00:00,41.41,41.42,41.4,41.4,24921.0,39.9697,39.9794,39.9601,39.9601,24921.0
2024-03-04 13:05:00,41.41,41.42,41.39,41.4,75902.0,39.9697,39.9794,39.9504,39.9601,75902.0
2024-03-04 13:10:00,41.4,41.4,41.39,41.39,153291.0,39.9601,39.9601,39.9504,39.9504,153291.0
2024-03-04 13:15:00,41.39,41.39,41.37,41.37,121141.0,39.9504,39.9504,39.9311,39.9311,121141.0
2024-03-04 13:20:00,41.37,41.38,41.36,41.38,39201.0,39.9311,39.9408,39.9215,39.9408,39201.0
2024-03-04 13:25:00,41.37,41.39,41.37,41.39,130092.0,39.9311,39.9504,39.9311,39.9504,130092.0
2024-03-04 13:30:00,41.39,41.4,41.38,41.39,232557.0,39.9504,39.9601,39.9408,39.9504,232557.0
2024-03-04 13:35:00,41.39,41.4,41.37,41.38,130765.0,39.9504,39.9601,39.9311,39.9408,130765.0
2024-03-04 13:40:00,41.38,41.39,41.37,41.38,66524.0,39.9408,39.9504,39.9311,39.9408,66524.0
2024-03-04 13:45:00,41.38,41.41,41.38,41.41,117094.0,39.9408,39.9697,39.9408,39.9697,117094.0
2024-03-04 13:50:00,41.41,41.41,41.4,41.41,103649.0,39.9697,39.9697,39.9601,39.9697,103649.0
2024-03-04 13:55:00,41.41,41.41,41.39,41.41,162712.0,39.9697,39.9697,39.9504,39.9697,162712.0
2024-03-04 14:00:00,41.41,41.42,41.4,41.41,172596.0,39.9697,39.9794,39.9601,39.9697,172596.0
2024-03-04 14:05:00,41.41,41.41,41.38,41.39,72822.0,39.9697,39.9697,39.9408,39.9504,72822.0
2024-03-04 14:10:00,41.39,41.39,41.38,41.39,210080.0,39.9504,39.9504,39.9408,39.9504,210080.0
2024-03-04 14:15:00,41.39,41.39,41.37,41.39,201972.0,39.9504,39.9504,39.9311,39.9504,201972.0
2024-03-04 14:20:00,41.39,41.39,41.37,41.38,28925.0,39.9504,39.9504,39.9311,39.9408,28925.0
2024-03-04 14:25:00,41.37,41.39,41.37,41.39,209363.0,39.9311,39.9504,39.9311,39.9504,209363.0
2024-03-04 14:30:00,41.38,41.4,41.37,41.4,117262.0,39.9408,39.9601,39.9311,39.9601,117262.0
2024-03-04 14:35:00,41.39,41.43,41.39,41.43,117205.0,39.9504,39.9891,39.9504,39.9891,117205.0
2024-03-04 14:40:00,41.43,41.44,41.41,41.41,217132.0,39.9891,39.9987,39.9697,39.9697,217132.0
2024-03-04 14:45:00,41.41,41.43,41.41,41.42,134698.0,39.9697,39.9891,39.9697,39.9794,134698.0
2024-03-04 14:50:00,41.41,41.42,41.41,41.41,18413.0,39.9697,39.9794,39.9697,39.9697,18413.0
2024-03-04 14:55:00,41.42,41.43,41.4,41.41,250919.0,39.9794,39.9891,39.9601,39.9697,250919.0
2024-03-04 15:00:00,41.41,41.42,41.4,41.41,187223.0,39.9697,39.9794,39.9601,39.9697,187223.0
2024-03-04 15:05:00,41.4,41.42,41.4,41.41,69848.0,39.9601,39.9794,39.9601,39.9697,69848.0
2024-03-04 15:10:00,41.41,41.42,41.4,41.41,193381.0,39.9697,39.9794,39.9601,39.9697,193381.0
2024-03-04 15:15:00,41.41,41.41,41.39,41.4,185350.0,39.9697,39.9697,39.9504,39.9601,185350.0
2024-03-04 15:20:00,41.39,41.4,41.39,41.4,41103.0,39.9504,39.9601,39.9504,39.9601,41103.0
2024-03-04 15:25:00,41.4,41.41,41.39,41.4,66741.0,39.9601,39.9697,39.9504,39.9601,66741.0
2024-03-04 15:30:00,41.4,41.41,41.39,41.39,69778.0,39.9601,39.9697,39.9504,39.9504,69778.0
2024-03-04 15:35:00,41.4,41.42,41.38,41.42,131225.0,39.9601,39.9794,39.9408,39.9794,131225.0
2024-03-04 15:40:00,41.41,41.42,41.39,41.4,152340.0,39.9697,39.9794,39.9504,39.9601,152340.0
2024-03-04 15:45:00,41.4,41.4,41.37,41.37,92704.0,39.9601,39.9601,39.9311,39.9311,92704.0
2024-03-04 15:50:00,41.38,41.39,41.37,41.39,57730.0,39.9408,39.9504,39.9311,39.9504,57730.0
2024-03-04 15:55:00,41.39,41.4,41.38,41.39,226516.0,39.9504,39.9601,39.9408,39.9504,226516.0
2024-03-05 09:30:00,41.23,41.24,41.15,41.16,265522.0,39.796,39.8057,39.7188,39.7284,265522.0
2024-03-05 09:35:00,41.16,41.19,41.15,41.16,119123.0,39.7284,39.7574,39.7188,39.7284,119123.0
2024-03-05 09:40:00,41.17,41.19,41.15,41.19,115073.0,39.7381,39.7574,39.7188,39.7574,115073.0
2024-03-05 09:45:00,41.18,41.19,41.16,41.19,209637.0,39.7477,39.7574,39.7284,39.7574,209637.0
2024-03-05 09:50:00,41.2,41.21,41.17,41.18,113983.0,39.7671,39.7767,39.7381,39.7477,113983.0
2024-03-05 09:55:00,41.18,41.22,41.17,41.22,53531.0,39.7477,39.7864,39.7381,39.7864,53531.0
2024-03-05 10:00:00,41.23,41.35,41.23,41.32,449582.0,39.796,39.9118,39.796,39.8829,449582.0
2024-03-05 10:05:00,41.32,41.32,41.25,41.27,264645.0,39.8829,39.8829,39.8153,39.8346,264645.0
2024-03-05 10:10:00,41.26,41.31,41.24,41.31,257977.0,39.825,39.8732,39.8057,39.8732,257977.0
2024-03-05 10:15:00,41.3,41.33,41.27,41.29,205069.0,39.8636,39.8925,39.8346,39.8539,205069.0
2024-03-05 10:20:00,41.29,41.29,41.24,41.25,198969.0,39.8539,39.8539,39.8057,39.8153,198969.0
2024-03-05 10:25:00,41.24,41.26,41.24,41.25,113789.0,39.8057,39.825,39.8057,39.8153,113789.0
2024-03-05 10:30:00,41.25,41.26,41.23,41.25,117023.0,39.8153,39.825,39.796,39.8153,117023.0
2024-03-05 10:35:00,41.25,41.26,41.21,41.22,130108.0,39.8153,39.825,39.7767,39.7864,130108.0
2024-03-05 10:40:00,41.22,41.27,41.22,41.26,80316.0,39.7864,39.8346,39.7864,39.825,80316.0
2024-03-05 10:45:00,41.26,41.29,41.24,41.24,87614.0,39.825,39.8539,39.8057,39.8057,87614.0
2024-03-05 10:50:00,41.24,41.26,41.23,41.23,88986.0,39.8057,39.825,39.796,39.796,88986.0
2024-03-05 10:55:00,41.24,41.26,41.23,41.25,50714.0,39.8057,39.825,39.796,39.8153,50714.0
2024-03-05 11:00:00,41.25,41.25,41.21,41.21,113651.0,39.8153,39.8153,39.7767,39.7767,113651.0
2024-03-05 11:05:00,41.22,41.23,41.2,41.21,44017.0,39.7864,39.796,39.7671,39.7767,44017.0
2024-03-05 11:10:00,41.21,41.21,41.18,41.19,24141.0,39.7767,39.7767,39.7477,39.7574,24141.0
2024-03-05 11:15:00,41.19,41.2,41.17,41.17,32565.0,39.7574,39.7671,39.7381,39.7381,32565.0
2024-03-05 11:20:00,41.17,41.19,41.16,41.18,57636.0,39.7381,39.7574,39.7284,39.7477,57636.0
2024-03-05 11:25:00,41.19,41.19,41.16,41.17,61911.0,39.7574,39.7574,39.7284,39.7381,61911.0
2024-03-05 11:30:00,41.18,41.2,41.17,41.19,55844.0,39.7477,39.7671,39.7381,39.7574,55844.0
2024-03-05 11:35:00,41.19,41.19,41.16,41.17,61727.0,39.7574,39.7574,39.7284,39.7381,61727.0
2024-03-05 11:40:00,41.16,41.17,41.11,41.13,100863.0,39.7284,39.7381,39.6802,39.6995,100863.0
2024-03-05 11:45:00,41.12,41.15,41.11,41.14,87132.0,39.6898,39.7188,39.6802,39.7091,87132.0
2024-03-05 11:50:00,41.14,41.15,41.12,41.13,39917.0,39.7091,39.7188,39.6898,39.6995,39917.0
2024-03-05 11:55:00,41.13,41.15,41.12,41.15,23482.0,39.6995,39.7188,39.6898,39.7188,23482.0
2024-03-05 12:00:00,41.15,41.16,41.14,41.16,42774.0,39.7188,39.7284,39.7091,39.7284,42774.0
2024-03-05 12:05:00,41.15,41.16,41.14,41.16,25716.0,39.7188,39.7284,39.7091,39.7284,25716.0
2024-03-05 12:10:00,41.15,41.18,41.15,41.18,60439.0,39.7188,39.7477,39.7188,39.7477,60439.0
2024-03-05 12:15:00,41.17,41.18,41.16,41.18,94761.0,39.7381,39.7477,39.7284,39.7477,94761.0
2024-03-05 12:20:00,41.18,41.2,41.17,41.2,165185.0,39.7477,39.7671,39.7381,39.7671,165185.0
2024-03-05 12:25:00,41.21,41.22,41.2,41.22,78899.0,39.7767,39.7864,39.7671,39.7864,78899.0
2024-03-05 12:30:00,41.21,41.21,41.19,41.2,92513.0,39.7767,39.7767,39.7574,39.7671,92513.0
2024-03-05 12:35:00,41.19,41.2,41.17,41.17,49857.0,39.7574,39.7671,39.7381,39.7381,49857.0
2024-03-05 12:40:00,41.17,41.18,41.16,41.16,51567.0,39.7381,39.7477,39.7284,39.7284,51567.0
2024-03-05 12:45:00,41.18,41.18,41.15,41.15,44241.0,39.7477,39.7477,39.7188,39.7188,44241.0
2024-03-05 12:50:00,41.15,41.16,41.13,41.16,54786.0,39.7188,39.7284,39.6995,39.7284,54786.0
2024-03-05 12:55:00,41.15,41.16,41.15,41.16,24828.0,39.7188,39.7284,39.7188,39.7284,24828.0
2024-03-05 13:00:00,41.15,41.16,41.14,41.14,43229.0,39.7188,39.7284,39.7091,39.7091,43229.0
2024-03-05 13:05:00,41.15,41.17,41.13,41.17,50465.0,39.7188,39.7381,39.6995,39.7381,50465.0
2024-03-05 13:10:00,41.16,41.17,41.15,41.15,46400.0,39.7284,39.7381,39.7188,39.7188,46400.0
2024-03-05 13:15:00,41.15,41.17,41.12,41.14,56285.0,39.7188,39.7381,39.6898,39.7091,56285.0
2024-03-05 13:20:00,41.13,41.14,41.12,41.14,44124.0,39.6995,39.7091,39.6898,39.7091,44124.0
2024-03-05 13:25:00,41.14,41.16,41.13,41.16,38511.0,39.7091,39.7284,39.6995,39.7284,38511.0
2024-03-05 13:30:00,41.16,41.18,41.15,41.18,108051.0,39.7284,39.7477,39.7188,39.7477,108051.0
2024-03-05 13:35:00,41.18,41.19,41.15,41.16,82319.0,39.7477,39.7574,39.7188,39.7284,82319.0
2024-03-05 13:40:00,41.16,41.16,41.13,41.13,17275.0,39.7284,39.7284,39.6995,39.6995,17275.0
2024-03-05 13:45:00,41.14,41.15,41.13,41.14,73372.0,39.7091,39.7188,39.6995,39.7091,73372.0
2024-03-05 13:50:00,41.14,41.16,41.12,41.15,99625.0,39.7091,39.7284,39.6898,39.7188,99625.0
2024-03-05 13:55:00,41.14,41.15,41.13,41.13,31052.0,39.7091,39.7188,39.6995,39.6995,31052.0
2024-03-05 14:00:00,41.12,41.14,41.12,41.13,98621.0,39.6898,39.7091,39.6898,39.6995,98621.0
2024-03-05 14:05:00,41.12,41.14,41.11,41.13,54610.0,39.6898,39.7091,39.6802,39.6995,54610.0
2024-03-05 14:10:00,41.13,41.14,41.12,41.14,45157.0,39.6995,39.7091,39.6898,39.7091,45157.0
2024-03-05 14:15:00,41.14,41.16,41.13,41.14,54285.0,39.7091,39.7284,39.6995,39.7091,54285.0
2024-03-05 14:20:00,41.15,41.15,41.13,41.14,49124.0,39.7188,39.7188,39.6995,39.7091,49124.0
2024-03-05 14:25:00,41.15,41.15,41.14,41.15,46527.0,39.7188,39.7188,39.7091,39.7188,46527.0
2024-03-05 14:30:00,41.15,41.15,41.11,41.13,78419.0,39.7188,39.7188,39.6802,39.6995,78419.0
2024-03-05 14:35:00,41.13,41.13,41.11,41.12,36965.0,39.6995,39.6995,39.6802,39.6898,36965.0
2024-03-05 14:40:00,41.12,41.12,41.1,41.1,40398.0,39.6898,39.6898,39.6705,39.6705,40398.0
2024-03-05 14:45:00,41.11,41.11,41.08,41.09,75634.0,39.6802,39.6802,39.6512,39.6609,75634.0
2024-03-05 14:50:00,41.09,41.1,41.08,41.09,30025.0,39.6609,39.6705,39.6512,39.6609,30025.0
2024-03-05 14:55:00,41.09,41.1,41.08,41.1,48641.0,39.6609,39.6705,39.6512,39.6705,48641.0
2024-03-05 15:00:00,41.09,41.11,41.09,41.11,106617.0,39.6609,39.6802,39.6609,39.6802,106617.0
2024-03-05 15:05:00,41.11,41.12,41.1,41.11,69131.0,39.6802,39.6898,39.6705,39.6802,69131.0
2024-03-05 15:10:00,41.12,41.12,41.08,41.09,57513.0,39.6898,39.6898,39.6512,39.6609,57513.0
2024-03-05 15:15:00,41.09,41.1,41.08,41.09,96638.0,39.6609,39.6705,39.6512,39.6609,96638.0
2024-03-05 15:20:00,41.09,41.1,41.07,41.09,197317.0,39.6609,39.6705,39.6416,39.6609,197317.0
2024-03-05 15:25:00,41.08,41.09,41.06,41.07,92017.0,39.6512,39.6609,39.6319,39.6416,92017.0
2024-03-05 15:30:00,41.07,41.08,41.06,41.08,63631.0,39.6416,39.6512,39.6319,39.6512,63631.0
2024-03-05 15:35:00,41.08,41.09,41.06,41.07,90260.0,39.6512,39.6609,39.6319,39.6416,90260.0
2024-03-05 15:40:00,41.07,41.09,41.06,41.09,170148.0,39.6416,39.6609,39.6319,39.6609,170148.0
2024-03-05 15:45:00,41.09,41.11,41.08,41.11,46162.0,39.6609,39.6802,39.6512,39.6802,46162.0
2024-03-05 15:50:00,41.11,41.12,41.1,41.12,218345.0,39.6802,39.6898,39.6705,39.6898,218345.0
2024-03-05 15:55:00,41.12,41.12,41.11,41.12,121563.0,39.6898,39.6898,39.6802,39.6898,121563.0
2024-03-06 09:30:00,41.66,41.72,41.66,41.68,304626.0,40.2111,40.269,40.2111,40.2304,304626.0
2024-03-06 09:35:00,41.69,41.72,41.66,41.7,123157.0,40.24,40.269,40.2111,40.2497,123157.0
2024-03-06 09:40:00,41.69,41.72,41.69,41.71,84040.0,40.24,40.269,40.24,40.2593,84040.0
2024-03-06 09:45:00,41.71,41.72,41.65,41.69,167120.0,40.2593,40.269,40.2014,40.24,167120.0
2024-03-06 09:50:00,41.69,41.72,41.67,41.71,64569.0,40.24,40.269,40.2207,40.2593,64569.0
2024-03-06 09:55:00,41.71,41.72,41.65,41.69,129698.0,40.2593,40.269,40.2014,40.24,129698.0
2024-03-06 10:00:00,41.68,41.71,41.65,41.66,182919.0,40.2304,40.2593,40.2014,40.2111,182919.0
2024-03-06 10:05:00,41.66,41.67,41.62,41.65,165864.0,40.2111,40.2207,40.1724,40.2014,165864.0
2024-03-06 10:10:00,41.64,41.69,41.64,41.67,179329.0,40.1917,40.24,40.1917,40.2207,179329.0
2024-03-06 10:15:00,41.68,41.7,41.67,41.67,82704.0,40.2304,40.2497,40.2207,40.2207,82704.0
2024-03-06 10:20:00,41.68,41.68,41.63,41.64,87877.0,40.2304,40.2304,40.1821,40.1917,87877.0
2024-03-06 10:25:00,41.64,41.65,41.61,41.63,60646.0,40.1917,40.2014,40.1628,40.1821,60646.0
2024-03-06 10:30:00,41.62,41.64,41.6,41.64,85261.0,40.1724,40.1917,40.1531,40.1917,85261.0
2024-03-06 10:35:00,41.63,41.63,41.6,41.62,126610.0,40.1821,40.1821,40.1531,40.1724,126610.0
2024-03-06 10:40:00,41.63,41.66,41.61,41.65,93523.0,40.1821,40.2111,40.1628,40.2014,93523.0
2024-03-06 10:45:00,41.65,41.68,41.64,41.68,217849.0,40.2014,40.2304,40.1917,40.2304,217849.0
2024-03-06 10:50:00,41.68,41.7,41.67,41.68,118346.0,40.2304,40.2497,40.2207,40.2304,118346.0
2024-03-06 10:55:00,41.68,41.71,41.68,41.7,63222.0,40.2304,40.2593,40.2304,40.2497,63222.0
2024-03-06 11:00:00,41.7,41.71,41.68,41.68,61573.0,40.2497,40.2593,40.2304,40.2304,61573.0
2024-03-06 11:05:00,41.68,41.71,41.67,41.7,56179.0,40.2304,40.2593,40.2207,40.2497,56179.0
2024-03-06 11:10:00,41.7,41.71,41.69,41.7,40560.0,40.2497,40.2593,40.24,40.2497,40560.0
2024-03-06 11:15:00,41.7,41.71,41.69,41.7,34051.0,40.2497,40.2593,40.24,40.2497,34051.0
2024-03-06 11:20:00,41.7,41.72,41.69,41.72,98417.0,40.2497,40.269,40.24,40.269,98417.0
2024-03-06 11:25:00,41.72,41.75,41.71,41.75,49297.0,40.269,40.2979,40.2593,40.2979,49297.0
2024-03-06 11:30:00,41.75,41.75,41.71,41.72,78782.0,40.2979,40.2979,40.2593,40.269,78782.0
2024-03-06 11:35:00,41.71,41.73,41.71,41.73,93140.0,40.2593,40.2786,40.2593,40.2786,93140.0
2024-03-06 11:40:00,41.73,41.75,41.72,41.74,38613.0,40.2786,40.2979,40.269,40.2883,38613.0
2024-03-06 11:45:00,41.74,41.75,41.73,41.75,37771.0,40.2883,40.2979,40.2786,40.2979,37771.0
2024-03-06 11:50:00,41.75,41.76,41.74,41.75,85143.0,40.2979,40.3076,40.2883,40.2979,85143.0
2024-03-06 11:55:00,41.75,41.78,41.75,41.76,89843.0,40.2979,40.3269,40.2979,40.3076,89843.0
2024-03-06 12:00:00,41.77,41.79,41.76,41.78,90595.0,40.3172,40.3365,40.3076,40.3269,90595.0
2024-03-06 12:05:00,41.77,41.78,41.74,41.77,45223.0,40.3172,40.3269,40.2883,40.3172,45223.0
2024-03-06 12:10:00,41.77,41.78,41.77,41.77,20160.0,40.3172,40.3269,40.3172,40.3172,20160.0
2024-03-06 12:15:00,41.78,41.78,41.76,41.77,89428.0,40.3269,40.3269,40.3076,40.3172,89428.0
2024-03-06 12:20:00,41.77,41.78,41.75,41.76,63202.0,40.3172,40.3269,40.2979,40.3076,63202.0
2024-03-06 12:25:00,41.77,41.78,41.75,41.76,35617.0,40.3172,40.3269,40.2979,40.3076,35617.0
2024-03-06 12:30:00,41.76,41.78,41.75,41.76,41657.0,40.3076,40.3269,40.2979,40.3076,41657.0
2024-03-06 12:35:00,41.76,41.77,41.75,41.75,80682.0,40.3076,40.3172,40.2979,40.2979,80682.0
2024-03-06 12:40:00,41.76,41.76,41.74,41.75,32694.0,40.3076,40.3076,40.2883,40.2979,32694.0
2024-03-06 12:45:00,41.75,41.75,41.72,41.73,332302.0,40.2979,40.2979,40.269,40.2786,332302.0
2024-03-06 12:50:00,41.73,41.74,41.71,41.72,108135.0,40.2786,40.2883,40.2593,40.269,108135.0
2024-03-06 12:55:00,41.72,41.73,41.71,41.72,63826.0,40.269,40.2786,40.2593,40.269,63826.0
2024-03-06 13:00:00,41.72,41.75,41.72,41.74,82043.0,40.269,40.2979,40.269,40.2883,82043.0
2024-03-06 13:05:00,41.74,41.75,41.72,41.73,92449.0,40.2883,40.2979,40.269,40.2786,92449.0
2024-03-06 13:10:00,41.74,41.74,41.73,41.73,12327.0,40.2883,40.2883,40.2786,40.2786,12327.0
2024-03-06 13:15:00,41.74,41.75,41.73,41.75,69388.0,40.2883,40.2979,40.2786,40.2979,69388.0
2024-03-06 13:20:00,41.75,41.76,41.74,41.76,35178.0,40.2979,40.3076,40.2883,40.3076,35178.0
2024-03-06 13:25:00,41.76,41.77,41.75,41.76,51442.0,40.3076,40.3172,40.2979,40.3076,51442.0
2024-03-06 13:30:00,41.75,41.75,41.66,41.7,210258.0,40.2979,40.2979,40.2111,40.2497,210258.0
2024-03-06 13:35:00,41.7,41.7,41.65,41.7,126967.0,40.2497,40.2497,40.2014,40.2497,126967.0
2024-03-06 13:40:00,41.71,41.73,41.7,41.73,89111.0,40.2593,40.2786,40.2497,40.2786,89111.0
2024-03-06 13:45:00,41.73,41.73,41.65,41.66,179037.0,40.2786,40.2786,40.2014,40.2111,179037.0
2024-03-06 13:50:00,41.65,41.67,41.64,41.67,115393.0,40.2014,40.2207,40.1917,40.2207,115393.0
2024-03-06 13:55:00,41.66,41.69,41.66,41.68,84069.0,40.2111,40.24,40.2111,40.2304,84069.0
2024-03-06 14:00:00,41.67,41.68,41.63,41.64,111877.0,40.2207,40.2304,40.1821,40.1917,111877.0
2024-03-06 14:05:00,41.65,41.68,41.64,41.67,80138.0,40.2014,40.2304,40.1917,40.2207,80138.0
2024-03-06 14:10:00,41.66,41.68,41.63,41.64,145851.0,40.2111,40.2304,40.1821,40.1917,145851.0
2024-03-06 14:15:00,41.63,41.65,41.61,41.65,149117.0,40.1821,40.2014,40.1628,40.2014,149117.0
2024-03-06 14:20:00,41.64,41.66,41.63,41.65,35241.0,40.1917,40.2111,40.1821,40.2014,35241.0
2024-03-06 14:25:00,41.66,41.68,41.64,41.67,36153.0,40.2111,40.2304,40.1917,40.2207,36153.0
2024-03-06 14:30:00,41.68,41.68,41.64,41.66,152273.0,40.2304,40.2304,40.1917,40.2111,152273.0
2024-03-06 14:35:00,41.66,41.67,41.65,41.66,46004.0,40.2111,40.2207,40.2014,40.2111,46004.0
2024-03-06 14:40:00,41.65,41.67,41.65,41.66,39305.0,40.2014,40.2207,40.2014,40.2111,39305.0
2024-03-06 14:45:00,41.66,41.66,41.63,41.64,69730.0,40.2111,40.2111,40.1821,40.1917,69730.0
2024-03-06 14:50:00,41.65,41.68,41.64,41.66,111652.0,40.2014,40.2304,40.1917,40.2111,111652.0
2024-03-06 14:55:00,41.67,41.67,41.63,41.65,25179.0,40.2207,40.2207,40.1821,40.2014,25179.0
2024-03-06 15:00:00,41.64,41.67,41.63,41.67,79816.0,40.1917,40.2207,40.1821,40.2207,79816.0
2024-03-06 15:05:00,41.66,41.67,41.64,41.66,49897.0,40.2111,40.2207,40.1917,40.2111,49897.0
2024-03-06 15:10:00,41.66,41.67,41.62,41.62,34402.0,40.2111,40.2207,40.1724,40.1724,34402.0
2024-03-06 15:15:00,41.62,41.65,41.62,41.64,58662.0,40.1724,40.2014,40.1724,40.1917,58662.0
2024-03-06 15:20:00,41.64,41.64,41.61,41.62,114073.0,40.1917,40.1917,40.1628,40.1724,114073.0
2024-03-06 15:25:00,41.61,41.64,41.61,41.64,108563.0,40.1628,40.1917,40.1628,40.1917,108563.0
2024-03-06 15:30:00,41.64,41.65,41.63,41.64,64431.0,40.1917,40.2014,40.1821,40.1917,64431.0
2024-03-06 15:35:00,41.63,41.65,41.62,41.64,78939.0,40.1821,40.2014,40.1724,40.1917,78939.0
2024-03-06 15:40:00,41.65,41.65,41.64,41.64,74415.0,40.2014,40.2014,40.1917,40.1917,74415.0
2024-03-06 15:45:00,41.64,41.67,41.64,41.64,99311.0,40.1917,40.2207,40.1917,40.1917,99311.0
2024-03-06 15:50:00,41.64,41.65,41.62,41.64,207454.0,40.1917,40.2014,40.1724,40.1917,207454.0
2024-03-06 15:55:00,41.64,41.65,41.63,41.64,471376.0,40.1917,40.2014,40.1821,40.1917,471376.0
2024-03-07 09:30:00,41.7,41.72,41.64,41.7,309950.0,40.2497,40.269,40.1917,40.2497,309950.0
2024-03-07 09:35:00,41.7,41.73,41.63,41.64,149178.0,40.2497,40.2786,40.1821,40.1917,149178.0
2024-03-07 09:40:00,41.64,41.64,41.6,41.63,95837.0,40.1917,40.1917,40.1531,40.1821,95837.0
2024-03-07 09:45:00,41.63,41.66,41.6,41.65,76077.0,40.1821,40.2111,40.1531,40.2014,76077.0
2024-03-07 09:50:00,41.65,41.7,41.64,41.68,224091.0,40.2014,40.2497,40.1917,40.2304,224091.0
2024-03-07 09:55:00,41.68,41.7,41.66,41.68,159036.0,40.2304,40.2497,40.2111,40.2304,159036.0
2024-03-07 10:00:00,41.68,41.7,41.67,41.7,210038.0,40.2304,40.2497,40.2207,40.2497,210038.0
2024-03-07 10:05:00,41.69,41.69,41.63,41.66,151211.0,40.24,40.24,40.1821,40.2111,151211.0
2024-03-07 10:10:00,41.66,41.71,41.65,41.71,231609.0,40.2111,40.2593,40.2014,40.2593,231609.0
2024-03-07 10:15:00,41.71,41.73,41.7,41.71,76080.0,40.2593,40.2786,40.2497,40.2593,76080.0
2024-03-07 10:20:00,41.71,41.72,41.7,41.71,98865.0,40.2593,40.269,40.2497,40.2593,98865.0
2024-03-07 10:25:00,41.71,41.73,41.7,41.72,140560.0,40.2593,40.2786,40.2497,40.269,140560.0
2024-03-07 10:30:00,41.72,41.74,41.71,41.73,93366.0,40.269,40.2883,40.2593,40.2786,93366.0
2024-03-07 10:35:00,41.73,41.79,41.73,41.78,113166.0,40.2786,40.3365,40.2786,40.3269,113166.0
2024-03-07 10:40:00,41.78,41.79,41.77,41.78,162832.0,40.3269,40.3365,40.3172,40.3269,162832.0
2024-03-07 10:45:00,41.78,41.79,41.77,41.77,67845.0,40.3269,40.3365,40.3172,40.3172,67845.0
2024-03-07 10:50:00,41.77,41.78,41.75,41.76,111878.0,40.3172,40.3269,40.2979,40.3076,111878.0
2024-03-07 10:55:00,41.76,41.78,41.74,41.78,57949.0,40.3076,40.3269,40.2883,40.3269,57949.0
2024-03-07 11:00:00,41.78,41.78,41.76,41.77,57274.0,40.3269,40.3269,40.3076,40.3172,57274.0
2024-03-07 11:05:00,41.76,41.77,41.75,41.77,89000.0,40.3076,40.3172,40.2979,40.3172,89000.0
2024-03-07 11:10:00,41.77,41.78,41.74,41.76,87358.0,40.3172,40.3269,40.2883,40.3076,87358.0
2024-03-07 11:15:00,41.76,41.78,41.75,41.76,200359.0,40.3076,40.3269,40.2979,40.3076,200359.0
2024-03-07 11:20:00,41.77,41.77,41.76,41.77,26286.0,40.3172,40.3172,40.3076,40.3172,26286.0
2024-03-07 11:25:00,41.77,41.81,41.77,41.79,95079.0,40.3172,40.3558,40.3172,40.3365,95079.0
2024-03-07 11:30:00,41.8,41.8,41.76,41.77,112072.0,40.3462,40.3462,40.3076,40.3172,112072.0
2024-03-07 11:35:00,41.77,41.79,41.76,41.79,33727.0,40.3172,40.3365,40.3076,40.3365,33727.0
2024-03-07 11:40:00,41.79,41.81,41.78,41.8,136573.0,40.3365,40.3558,40.3269,40.3462,136573.0
2024-03-07 11:45:00,41.79,41.8,41.78,41.8,65140.0,40.3365,40.3462,40.3269,40.3462,65140.0
2024-03-07 11:50:00,41.8,41.8,41.79,41.8,48614.0,40.3462,40.3462,40.3365,40.3462,48614.0
2024-03-07 11:55:00,41.8,41.82,41.79,41.81,76529.0,40.3462,40.3655,40.3365,40.3558,76529.0
2024-03-07 12:00:00,41.8,41.81,41.79,41.8,91664.0,40.3462,40.3558,40.3365,40.3462,91664.0
2024-03-07 12:05:00,41.8,41.82,41.79,41.8,98474.0,40.3462,40.3655,40.3365,40.3462,98474.0
2024-03-07 12:10:00,41.81,41.83,41.8,41.82,75546.0,40.3558,40.3751,40.3462,40.3655,75546.0
2024-03-07 12:15:00,41.82,41.83,41.81,41.82,26621.0,40.3655,40.3751,40.3558,40.3655,26621.0
2024-03-07 12:20:00,41.83,41.83,41.8,41.82,102111.0,40.3751,40.3751,40.3462,40.3655,102111.0
2024-03-07 12:25:00,41.82,41.83,41.8,41.8,60725.0,40.3655,40.3751,40.3462,40.3462,60725.0
2024-03-07 12:30:00,41.8,41.81,41.77,41.77,47650.0,40.3462,40.3558,40.3172,40.3172,47650.0
2024-03-07 12:35:00,41.78,41.79,41.77,41.77,59327.0,40.3269,40.3365,40.3172,40.3172,59327.0
2024-03-07 12:40:00,41.78,41.78,41.75,41.78,48030.0,40.3269,40.3269,40.2979,40.3269,48030.0
2024-03-07 12:45:00,41.77,41.79,41.77,41.78,40079.0,40.3172,40.3365,40.3172,40.3269,40079.0
2024-03-07 12:50:00,41.77,41.81,41.77,41.8,49614.0,40.3172,40.3558,40.3172,40.3462,49614.0
2024-03-07 12:55:00,41.8,41.82,41.8,41.82,85850.0,40.3462,40.3655,40.3462,40.3655,85850.0
2024-03-07 13:00:00,41.82,41.83,41.81,41.82,81124.0,40.3655,40.3751,40.3558,40.3655,81124.0
2024-03-07 13:05:00,41.83,41.84,41.81,41.84,73997.0,40.3751,40.3848,40.3558,40.3848,73997.0
2024-03-07 13:10:00,41.84,41.85,41.82,41.83,67955.0,40.3848,40.3944,40.3655,40.3751,67955.0
2024-03-07 13:15:00,41.82,41.84,41.82,41.83,35025.0,40.3655,40.3848,40.3655,40.3751,35025.0
2024-03-07 13:20:00,41.83,41.84,41.82,41.84,55389.0,40.3751,40.3848,40.3655,40.3848,55389.0
2024-03-07 13:25:00,41.84,41.84,41.83,41.84,38255.0,40.3848,40.3848,40.3751,40.3848,38255.0
2024-03-07 13:30:00,41.84,41.84,41.82,41.84,42473.0,40.3848,40.3848,40.3655,40.3848,42473.0
2024-03-07 13:35:00,41.84,41.85,41.83,41.85,38735.0,40.3848,40.3944,40.3751,40.3944,38735.0
2024-03-07 13:40:00,41.84,41.85,41.83,41.84,54271.0,40.3848,40.3944,40.3751,40.3848,54271.0
2024-03-07 13:45:00,41.84,41.85,41.84,41.84,18767.0,40.3848,40.3944,40.3848,40.3848,18767.0
2024-03-07 13:50:00,41.85,41.86,41.84,41.84,35627.0,40.3944,40.4041,40.3848,40.3848,35627.0
2024-03-07 13:55:00,41.85,41.87,41.84,41.84,58025.0,40.3944,40.4137,40.3848,40.3848,58025.0
2024-03-07 14:00:00,41.84,41.85,41.83,41.84,75647.0,40.3848,40.3944,40.3751,40.3848,75647.0
2024-03-07 14:05:00,41.84,41.85,41.82,41.83,75709.0,40.3848,40.3944,40.3655,40.3751,75709.0
2024-03-07 14:10:00,41.83,41.84,41.82,41.84,83321.0,40.3751,40.3848,40.3655,40.3848,83321.0
2024-03-07 14:15:00,41.84,41.84,41.81,41.83,46232.0,40.3848,40.3848,40.3558,40.3751,46232.0
2024-03-07 14:20:00,41.84,41.85,41.83,41.84,26769.0,40.3848,40.3944,40.3751,40.3848,26769.0
2024-03-07 14:25:00,41.84,41.85,41.83,41.84,66773.0,40.3848,40.3944,40.3751,40.3848,66773.0
2024-03-07 14:30:00,41.83,41.85,41.83,41.85,170761.0,40.3751,40.3944,40.3751,40.3944,170761.0
2024-03-07 14:35:00,41.84,41.85,41.83,41.83,78829.0,40.3848,40.3944,40.3751,40.3751,78829.0
2024-03-07 14:40:00,41.83,41.85,41.83,41.84,44805.0,40.3751,40.3944,40.3751,40.3848,44805.0
2024-03-07 14:45:00,41.84,41.85,41.83,41.85,30736.0,40.3848,40.3944,40.3751,40.3944,30736.0
2024-03-07 14:50:00,41.85,41.86,41.84,41.85,85317.0,40.3944,40.4041,40.3848,40.3944,85317.0
2024-03-07 14:55:00,41.86,41.86,41.83,41.84,45245.0,40.4041,40.4041,40.3751,40.3848,45245.0
2024-03-07 15:00:00,41.83,41.84,41.8,41.84,202672.0,40.3751,40.3848,40.3462,40.3848,202672.0
2024-03-07 15:05:00,41.84,41.84,41.81,41.82,82479.0,40.3848,40.3848,40.3558,40.3655,82479.0
2024-03-07 15:10:00,41.83,41.85,41.82,41.85,176126.0,40.3751,40.3944,40.3655,40.3944,176126.0
2024-03-07 15:15:00,41.84,41.85,41.83,41.84,64989.0,40.3848,40.3944,40.3751,40.3848,64989.0
2024-03-07 15:20:00,41.84,41.84,41.82,41.83,71855.0,40.3848,40.3848,40.3655,40.3751,71855.0
2024-03-07 15:25:00,41.83,41.83,41.82,41.83,82816.0,40.3751,40.3751,40.3655,40.3751,82816.0
2024-03-07 15:30:00,41.83,41.86,41.82,41.86,85272.0,40.3751,40.4041,40.3655,40.4041,85272.0
2024-03-07 15:35:00,41.85,41.86,41.84,41.86,187588.0,40.3944,40.4041,40.3848,40.4041,187588.0
2024-03-07 15:40:00,41.86,41.87,41.86,41.87,120951.0,40.4041,40.4137,40.4041,40.4137,120951.0
2024-03-07 15:45:00,41.86,41.88,41.85,41.86,77847.0,40.4041,40.4234,40.3944,40.4041,77847.0
2024-03-07 15:50:00,41.86,41.87,41.85,41.87,88075.0,40.4041,40.4137,40.3944,40.4137,88075.0
2024-03-07 15:55:00,41.87,41.87,41.83,41.83,299020.0,40.4137,40.4137,40.3751,40.3751,299020.0
2024-03-08 09:30:00,41.9,41.99,41.84,41.97,771320.0,40.4427,40.5296,40.3848,40.5103,771320.0
2024-03-08 09:35:00,41.97,41.98,41.9,41.92,123852.0,40.5103,40.5199,40.4427,40.462,123852.0
2024-03-08 09:40:00,41.92,41.96,41.91,41.93,78117.0,40.462,40.5006,40.4524,40.4717,78117.0
2024-03-08 09:45:00,41.92,41.98,41.92,41.97,102319.0,40.462,40.5199,40.462,40.5103,102319.0
2024-03-08 09:50:00,41.97,41.99,41.95,41.96,2351368.0,40.5103,40.5296,40.491,40.5006,2351368.0
2024-03-08 09:55:00,41.96,41.99,41.95,41.98,222473.0,40.5006,40.5296,40.491,40.5199,222473.0
2024-03-08 10:00:00,41.98,42.0,41.97,42.0,164726.0,40.5199,40.5392,40.5103,40.5392,164726.0
2024-03-08 10:05:00,42.0,42.01,41.99,42.01,176537.0,40.5392,40.5489,40.5296,40.5489,176537.0
2024-03-08 10:10:00,42.01,42.01,41.98,41.99,103067.0,40.5489,40.5489,40.5199,40.5296,103067.0
2024-03-08 10:15:00,41.99,42.0,41.95,41.96,59659.0,40.5296,40.5392,40.491,40.5006,59659.0
2024-03-08 10:20:00,41.97,41.99,41.95,41.97,158553.0,40.5103,40.5296,40.491,40.5103,158553.0
2024-03-08 10:25:00,41.97,42.0,41.96,41.99,103814.0,40.5103,40.5392,40.5006,40.5296,103814.0
2024-03-08 10:30:00,42.0,42.0,41.97,41.99,156319.0,40.5392,40.5392,40.5103,40.5296,156319.0
2024-03-08 10:35:00,41.98,42.0,41.97,41.98,54720.0,40.5199,40.5392,40.5103,40.5199,54720.0
2024-03-08 10:40:00,41.98,42.0,41.96,41.97,106846.0,40.5199,40.5392,40.5006,40.5103,106846.0
2024-03-08 10:45:00,41.97,42.0,41.94,41.99,95633.0,40.5103,40.5392,40.4813,40.5296,95633.0
2024-03-08 10:50:00,41.99,42.0,41.97,41.99,193973.0,40.5296,40.5392,40.5103,40.5296,193973.0
2024-03-08 10:55:00,41.99,42.01,41.99,42.0,93217.0,40.5296,40.5489,40.5296,40.5392,93217.0
2024-03-08 11:00:00,42.0,42.0,41.93,41.93,141247.0,40.5392,40.5392,40.4717,40.4717,141247.0
2024-03-08 11:05:00,41.93,41.94,41.9,41.9,114017.0,40.4717,40.4813,40.4427,40.4427,114017.0
2024-03-08 11:10:00,41.9,41.91,41.89,41.91,250281.0,40.4427,40.4524,40.4331,40.4524,250281.0
2024-03-08 11:15:00,41.9,41.91,41.85,41.86,181006.0,40.4427,40.4524,40.3944,40.4041,181006.0
2024-03-08 11:20:00,41.87,41.88,41.84,41.85,269868.0,40.4137,40.4234,40.3848,40.3944,269868.0
2024-03-08 11:25:00,41.84,41.87,41.8,41.8,128087.0,40.3848,40.4137,40.3462,40.3462,128087.0
2024-03-08 11:30:00,41.8,41.81,41.75,41.81,119922.0,40.3462,40.3558,40.2979,40.3558,119922.0
2024-03-08 11:35:00,41.8,41.85,41.8,41.82,67586.0,40.3462,40.3944,40.3462,40.3655,67586.0
2024-03-08 11:40:00,41.83,41.85,41.81,41.84,237372.0,40.3751,40.3944,40.3558,40.3848,237372.0
2024-03-08 11:45:00,41.85,41.85,41.79,41.82,91171.0,40.3944,40.3944,40.3365,40.3655,91171.0
2024-03-08 11:50:00,41.82,41.84,41.8,41.81,111100.0,40.3655,40.3848,40.3462,40.3558,111100.0
2024-03-08 11:55:00,41.8,41.82,41.79,41.8,95993.0,40.3462,40.3655,40.3365,40.3462,95993.0
2024-03-08 12:00:00,41.79,41.84,41.78,41.83,140526.0,40.3365,40.3848,40.3269,40.3751,140526.0
2024-03-08 12:05:00,41.83,41.85,41.79,41.79,108795.0,40.3751,40.3944,40.3365,40.3365,108795.0
2024-03-08 12:10:00,41.8,41.83,41.78,41.83,79855.0,40.3462,40.3751,40.3269,40.3751,79855.0
2024-03-08 12:15:00,41.83,41.83,41.78,41.79,205546.0,40.3751,40.3751,40.3269,40.3365,205546.0
2024-03-08 12:20:00,41.79,41.8,41.78,41.8,52253.0,40.3365,40.3462,40.3269,40.3462,52253.0
2024-03-08 12:25:00,41.8,41.84,41.8,41.84,112255.0,40.3462,40.3848,40.3462,40.3848,112255.0
2024-03-08 12:30:00,41.84,41.86,41.83,41.84,85081.0,40.3848,40.4041,40.3751,40.3848,85081.0
2024-03-08 12:35:00,41.84,41.84,41.81,41.83,54989.0,40.3848,40.3848,40.3558,40.3751,54989.0
2024-03-08 12:40:00,41.83,41.84,41.8,41.8,29455.0,40.3751,40.3848,40.3462,40.3462,29455.0
2024-03-08 12:45:00,41.81,41.81,41.79,41.8,41082.0,40.3558,40.3558,40.3365,40.3462,41082.0
2024-03-08 12:50:00,41.8,41.81,41.76,41.77,66364.0,40.3462,40.3558,40.3076,40.3172,66364.0
2024-03-08 12:55:00,41.77,41.77,41.74,41.74,44367.0,40.3172,40.3172,40.2883,40.2883,44367.0
2024-03-08 13:00:00,41.74,41.75,41.72,41.73,24447.0,40.2883,40.2979,40.269,40.2786,24447.0
2024-03-08 13:05:00,41.74,41.76,41.72,41.75,44876.0,40.2883,40.3076,40.269,40.2979,44876.0
2024-03-08 13:10:00,41.75,41.76,41.73,41.73,48978.0,40.2979,40.3076,40.2786,40.2786,48978.0
2024-03-08 13:15:00,41.73,41.75,41.72,41.74,32604.0,40.2786,40.2979,40.269,40.2883,32604.0
2024-03-08 13:20:00,41.75,41.75,41.73,41.73,37295.0,40.2979,40.2979,40.2786,40.2786,37295.0
2024-03-08 13:25:00,41.73,41.76,41.73,41.75,42603.0,40.2786,40.3076,40.2786,40.2979,42603.0
2024-03-08 13:30:00,41.75,41.76,41.74,41.74,41852.0,40.2979,40.3076,40.2883,40.2883,41852.0
2024-03-08 13:35:00,41.74,41.74,41.71,41.73,64293.0,40.2883,40.2883,40.2593,40.2786,64293.0
2024-03-08 13:40:00,41.73,41.74,41.72,41.73,155806.0,40.2786,40.2883,40.269,40.2786,155806.0
2024-03-08 13:45:00,41.73,41.75,41.73,41.74,92192.0,40.2786,40.2979,40.2786,40.2883,92192.0
2024-03-08 13:50:00,41.75,41.76,41.73,41.75,204847.0,40.2979,40.3076,40.2786,40.2979,204847.0
2024-03-08 13:55:00,41.76,41.79,41.75,41.79,350403.0,40.3076,40.3365,40.2979,40.3365,350403.0
2024-03-08 14:00:00,41.79,41.83,41.78,41.82,269540.0,40.3365,40.3751,40.3269,40.3655,269540.0
2024-03-08 14:05:00,41.82,41.82,41.8,41.82,86689.0,40.3655,40.3655,40.3462,40.3655,86689.0
2024-03-08 14:10:00,41.82,41.83,41.8,41.81,151333.0,40.3655,40.3751,40.3462,40.3558,151333.0
2024-03-08 14:15:00,41.81,41.82,41.8,41.81,71934.0,40.3558,40.3655,40.3462,40.3558,71934.0
2024-03-08 14:20:00,41.82,41.84,41.81,41.83,73795.0,40.3655,40.3848,40.3558,40.3751,73795.0
2024-03-08 14:25:00,41.84,41.85,41.82,41.84,108571.0,40.3848,40.3944,40.3655,40.3848,108571.0
2024-03-08 14:30:00,41.83,41.85,41.83,41.84,170528.0,40.3751,40.3944,40.3751,40.3848,170528.0
2024-03-08 14:35:00,41.84,41.86,41.84,41.85,116402.0,40.3848,40.4041,40.3848,40.3944,116402.0
2024-03-08 14:40:00,41.85,41.87,41.84,41.87,91706.0,40.3944,40.4137,40.3848,40.4137,91706.0
2024-03-08 14:45:00,41.86,41.87,41.84,41.84,59758.0,40.4041,40.4137,40.3848,40.3848,59758.0
2024-03-08 14:50:00,41.84,41.85,41.82,41.82,41356.0,40.3848,40.3944,40.3655,40.3655,41356.0
2024-03-08 14:55:00,41.83,41.83,41.81,41.83,30479.0,40.3751,40.3751,40.3558,40.3751,30479.0
2024-03-08 15:00:00,41.82,41.84,41.82,41.83,58564.0,40.3655,40.3848,40.3655,40.3751,58564.0
2024-03-08 15:05:00,41.83,41.83,41.79,41.79,114315.0,40.3751,40.3751,40.3365,40.3365,114315.0
2024-03-08 15:10:00,41.79,41.8,41.77,41.79,172063.0,40.3365,40.3462,40.3172,40.3365,172063.0
2024-03-08 15:15:00,41.8,41.81,41.78,41.8,152535.0,40.3462,40.3558,40.3269,40.3462,152535.0
2024-03-08 15:20:00,41.79,41.82,41.78,41.81,110941.0,40.3365,40.3655,40.3269,40.3558,110941.0
2024-03-08 15:25:00,41.81,41.82,41.76,41.76,94530.0,40.3558,40.3655,40.3076,40.3076,94530.0
2024-03-08 15:30:00,41.77,41.79,41.76,41.77,179540.0,40.3172,40.3365,40.3076,40.3172,179540.0
2024-03-08 15:35:00,41.78,41.78,41.75,41.76,84046.0,40.3269,40.3269,40.2979,40.3076,84046.0
2024-03-08 15:40:00,41.76,41.78,41.75,41.76,114352.0,40.3076,40.3269,40.2979,40.3076,114352.0
2024-03-08 15:45:00,41.76,41.78,41.76,41.77,68276.0,40.3076,40.3269,40.3076,40.3172,68276.0
2024-03-08 15:50:00,41.77,41.78,41.76,41.77,148951.0,40.3172,40.3269,40.3076,40.3172,148951.0
2024-03-08 15:55:00,41.77,41.78,41.76,41.76,125678.0,40.3172,40.3269,40.3076,40.3076,125678.0
2024-03-11 09:30:00,41.81,41.93,41.81,41.9,399186.0,40.3558,40.4717,40.3558,40.4427,399186.0
2024-03-11 09:35:00,41.9,42.0,41.89,41.99,87700.0,40.4427,40.5392,40.4331,40.5296,87700.0
2024-03-11 09:40:00,41.99,41.99,41.93,41.94,142738.0,40.5296,40.5296,40.4717,40.4813,142738.0
2024-03-11 09:45:00,41.93,41.95,41.86,41.87,82967.0,40.4717,40.491,40.4041,40.4137,82967.0
2024-03-11 09:50:00,41.88,41.91,41.85,41.89,76683.0,40.4234,40.4524,40.3944,40.4331,76683.0
2024-03-11 09:55:00,41.88,41.91,41.85,41.85,78380.0,40.4234,40.4524,40.3944,40.3944,78380.0
2024-03-11 10:00:00,41.86,41.87,41.83,41.84,166161.0,40.4041,40.4137,40.3751,40.3848,166161.0
2024-03-11 10:05:00,41.84,41.86,41.81,41.84,114705.0,40.3848,40.4041,40.3558,40.3848,114705.0
2024-03-11 10:10:00,41.84,41.85,41.82,41.85,86979.0,40.3848,40.3944,40.3655,40.3944,86979.0
2024-03-11 10:15:00,41.84,41.87,41.84,41.86,73833.0,40.3848,40.4137,40.3848,40.4041,73833.0
2024-03-11 10:20:00,41.86,41.87,41.84,41.84,66066.0,40.4041,40.4137,40.3848,40.3848,66066.0
2024-03-11 10:25:00,41.85,41.88,41.84,41.87,113135.0,40.3944,40.4234,40.3848,40.4137,113135.0
2024-03-11 10:30:00,41.87,41.93,41.87,41.93,89919.0,40.4137,40.4717,40.4137,40.4717,89919.0
2024-03-11 10:35:00,41.94,41.94,41.89,41.9,68100.0,40.4813,40.4813,40.4331,40.4427,68100.0
2024-03-11 10:40:00,41.9,41.93,41.89,41.92,54522.0,40.4427,40.4717,40.4331,40.462,54522.0
2024-03-11 10:45:00,41.91,41.93,41.9,41.92,70589.0,40.4524,40.4717,40.4427,40.462,70589.0
2024-03-11 10:50:00,41.92,41.93,41.89,41.92,71206.0,40.462,40.4717,40.4331,40.462,71206.0
2024-03-11 10:55:00,41.93,41.94,41.92,41.94,42960.0,40.4717,40.4813,40.462,40.4813,42960.0
2024-03-11 11:00:00,41.93,41.93,41.9,41.93,39624.0,40.4717,40.4717,40.4427,40.4717,39624.0
2024-03-11 11:05:00,41.93,41.93,41.87,41.88,75023.0,40.4717,40.4717,40.4137,40.4234,75023.0
2024-03-11 11:10:00,41.89,41.89,41.86,41.88,46215.0,40.4331,40.4331,40.4041,40.4234,46215.0
2024-03-11 11:15:00,41.88,41.89,41.87,41.88,68247.0,40.4234,40.4331,40.4137,40.4234,68247.0
2024-03-11 11:20:00,41.89,41.89,41.86,41.87,47163.0,40.4331,40.4331,40.4041,40.4137,47163.0
2024-03-11 11:25:00,41.88,41.88,41.85,41.86,96442.0,40.4234,40.4234,40.3944,40.4041,96442.0
2024-03-11 11:30:00,41.87,41.87,41.84,41.85,55846.0,40.4137,40.4137,40.3848,40.3944,55846.0
2024-03-11 11:35:00,41.86,41.88,41.85,41.87,43036.0,40.4041,40.4234,40.3944,40.4137,43036.0
2024-03-11 11:40:00,41.86,41.88,41.86,41.88,41514.0,40.4041,40.4234,40.4041,40.4234,41514.0
2024-03-11 11:45:00,41.88,41.9,41.87,41.9,44953.0,40.4234,40.4427,40.4137,40.4427,44953.0
2024-03-11 11:50:00,41.9,41.92,41.9,41.91,61106.0,40.4427,40.462,40.4427,40.4524,61106.0
2024-03-11 11:55:00,41.91,41.94,41.9,41.94,80909.0,40.4524,40.4813,40.4427,40.4813,80909.0
2024-03-11 12:00:00,41.94,41.94,41.89,41.9,129002.0,40.4813,40.4813,40.4331,40.4427,129002.0
2024-03-11 12:05:00,41.9,41.91,41.89,41.9,40783.0,40.4427,40.4524,40.4331,40.4427,40783.0
2024-03-11 12:10:00,41.9,41.91,41.89,41.91,23212.0,40.4427,40.4524,40.4331,40.4524,23212.0
2024-03-11 12:15:00,41.9,41.92,41.9,41.92,36067.0,40.4427,40.462,40.4427,40.462,36067.0
2024-03-11 12:20:00,41.91,41.92,41.91,41.92,8215.0,40.4524,40.462,40.4524,40.462,8215.0
2024-03-11 12:25:00,41.92,41.92,41.91,41.92,8413.0,40.462,40.462,40.4524,40.462,8413.0
2024-03-11 12:30:00,41.92,41.93,41.9,41.92,61184.0,40.462,40.4717,40.4427,40.462,61184.0
2024-03-11 12:35:00,41.93,41.93,41.9,41.91,38438.0,40.4717,40.4717,40.4427,40.4524,38438.0
2024-03-11 12:40:00,41.91,41.93,41.91,41.93,36881.0,40.4524,40.4717,40.4524,40.4717,36881.0
2024-03-11 12:45:00,41.92,41.92,41.9,41.92,48525.0,40.462,40.462,40.4427,40.462,48525.0
2024-03-11 12:50:00,41.91,41.93,41.91,41.93,42930.0,40.4524,40.4717,40.4524,40.4717,42930.0
2024-03-11 12:55:00,41.93,41.93,41.92,41.93,11703.0,40.4717,40.4717,40.462,40.4717,11703.0
2024-03-11 13:00:00,41.93,41.94,41.91,41.94,86228.0,40.4717,40.4813,40.4524,40.4813,86228.0
2024-03-11 13:05:00,41.94,41.94,41.91,41.94,118427.0,40.4813,40.4813,40.4524,40.4813,118427.0
2024-03-11 13:10:00,41.94,41.94,41.9,41.93,38217.0,40.4813,40.4813,40.4427,40.4717,38217.0
2024-03-11 13:15:00,41.93,41.93,41.92,41.93,45430.0,40.4717,40.4717,40.462,40.4717,45430.0
2024-03-11 13:20:00,41.92,41.94,41.92,41.94,75393.0,40.462,40.4813,40.462,40.4813,75393.0
2024-03-11 13:25:00,41.94,41.95,41.93,41.95,34147.0,40.4813,40.491,40.4717,40.491,34147.0
2024-03-11 13:30:00,41.95,41.95,41.92,41.93,124439.0,40.491,40.491,40.462,40.4717,124439.0
2024-03-11 13:35:00,41.93,41.93,41.91,41.91,43597.0,40.4717,40.4717,40.4524,40.4524,43597.0
2024-03-11 13:40:00,41.91,41.92,41.89,41.9,98452.0,40.4524,40.462,40.4331,40.4427,98452.0
2024-03-11 13:45:00,41.9,41.91,41.89,41.91,42943.0,40.4427,40.4524,40.4331,40.4524,42943.0
2024-03-11 13:50:00,41.91,41.92,41.9,41.91,52534.0,40.4524,40.462,40.4427,40.4524,52534.0
2024-03-11 13:55:00,41.91,41.92,41.9,41.92,49222.0,40.4524,40.462,40.4427,40.462,49222.0
2024-03-11 14:00:00,41.92,41.93,41.9,41.92,43171.0,40.462,40.4717,40.4427,40.462,43171.0
2024-03-11 14:05:00,41.92,41.92,41.91,41.92,38894.0,40.462,40.462,40.4524,40.462,38894.0
2024-03-11 14:10:00,41.91,41.92,41.89,41.9,64421.0,40.4524,40.462,40.4331,40.4427,64421.0
2024-03-11 14:15:00,41.91,41.92,41.9,41.91,74718.0,40.4524,40.462,40.4427,40.4524,74718.0
2024-03-11 14:20:00,41.91,41.92,41.9,41.91,69832.0,40.4524,40.462,40.4427,40.4524,69832.0
2024-03-11 14:25:00,41.91,41.92,41.9,41.91,46583.0,40.4524,40.462,40.4427,40.4524,46583.0
2024-03-11 14:30:00,41.91,41.91,41.89,41.89,54636.0,40.4524,40.4524,40.4331,40.4331,54636.0
2024-03-11 14:35:00,41.9,41.9,41.88,41.9,135160.0,40.4427,40.4427,40.4234,40.4427,135160.0
2024-03-11 14:40:00,41.9,41.92,41.89,41.92,110580.0,40.4427,40.462,40.4331,40.462,110580.0
2024-03-11 14:45:00,41.91,41.92,41.91,41.91,38081.0,40.4524,40.462,40.4524,40.4524,38081.0
2024-03-11 14:50:00,41.92,41.93,41.9,41.91,137982.0,40.462,40.4717,40.4427,40.4524,137982.0
2024-03-11 14:55:00,41.91,41.92,41.89,41.9,190316.0,40.4524,40.462,40.4331,40.4427,190316.0
2024-03-11 15:00:00,41.9,41.91,41.89,41.9,64182.0,40.4427,40.4524,40.4331,40.4427,64182.0
2024-03-11 15:05:00,41.89,41.9,41.89,41.9,76479.0,40.4331,40.4427,40.4331,40.4427,76479.0
2024-03-11 15:10:00,41.89,41.9,41.88,41.88,42438.0,40.4331,40.4427,40.4234,40.4234,42438.0
2024-03-11 15:15:00,41.88,41.89,41.88,41.89,75365.0,40.4234,40.4331,40.4234,40.4331,75365.0
2024-03-11 15:20:00,41.88,41.9,41.88,41.9,136993.0,40.4234,40.4427,40.4234,40.4427,136993.0
2024-03-11 15:25:00,41.89,41.9,41.88,41.89,132040.0,40.4331,40.4427,40.4234,40.4331,132040.0
2024-03-11 15:30:00,41.89,41.9,41.88,41.88,242409.0,40.4331,40.4427,40.4234,40.4234,242409.0
2024-03-11 15:35:00,41.88,41.89,41.85,41.86,166883.0,40.4234,40.4331,40.3944,40.4041,166883.0
2024-03-11 15:40:00,41.86,41.88,41.85,41.88,99541.0,40.4041,40.4234,40.3944,40.4234,99541.0
2024-03-11 15:45:00,41.87,41.89,41.86,41.86,121819.0,40.4137,40.4331,40.4041,40.4041,121819.0
2024-03-11 15:50:00,41.86,41.87,41.84,41.86,149791.0,40.4041,40.4137,40.3848,40.4041,149791.0
2024-03-11 15:55:00,41.86,41.88,41.85,41.87,249881.0,40.4041,40.4234,40.3944,40.4137,249881.0
2024-03-12 09:30:00,42.09,42.17,42.06,42.08,418826.0,40.6261,40.7033,40.5971,40.6164,418826.0
2024-03-12 09:35:00,42.07,42.07,42.0,42.02,133984.0,40.6068,40.6068,40.5392,40.5585,133984.0
2024-03-12 09:40:00,42.01,42.05,42.0,42.01,252482.0,40.5489,40.5875,40.5392,40.5489,252482.0
2024-03-12 09:45:00,42.01,42.02,41.97,42.01,150638.0,40.5489,40.5585,40.5103,40.5489,150638.0
2024-03-12 09:50:00,42.01,42.05,42.0,42.05,161396.0,40.5489,40.5875,40.5392,40.5875,161396.0
2024-03-12 09:55:00,42.05,42.09,42.05,42.08,164161.0,40.5875,40.6261,40.5875,40.6164,164161.0
2024-03-12 10:00:00,42.08,42.11,42.06,42.07,201155.0,40.6164,40.6454,40.5971,40.6068,201155.0
2024-03-12 10:05:00,42.07,42.11,42.06,42.08,103988.0,40.6068,40.6454,40.5971,40.6164,103988.0
2024-03-12 10:10:00,42.08,42.1,42.06,42.07,98888.0,40.6164,40.6357,40.5971,40.6068,98888.0
2024-03-12 10:15:00,42.07,42.09,42.06,42.09,91326.0,40.6068,40.6261,40.5971,40.6261,91326.0
2024-03-12 10:20:00,42.09,42.11,42.06,42.11,82030.0,40.6261,40.6454,40.5971,40.6454,82030.0
2024-03-12 10:25:00,42.11,42.13,42.11,42.13,75553.0,40.6454,40.6647,40.6454,40.6647,75553.0
2024-03-12 10:30:00,42.12,42.15,42.11,42.14,67448.0,40.6551,40.684,40.6454,40.6744,67448.0
2024-03-12 10:35:00,42.14,42.16,42.12,42.15,67881.0,40.6744,40.6937,40.6551,40.684,67881.0
2024-03-12 10:40:00,42.14,42.17,42.14,42.15,115914.0,40.6744,40.7033,40.6744,40.684,115914.0
2024-03-12 10:45:00,42.16,42.18,42.13,42.18,51452.0,40.6937,40.713,40.6647,40.713,51452.0
2024-03-12 10:50:00,42.17,42.19,42.17,42.18,70300.0,40.7033,40.7226,40.7033,40.713,70300.0
2024-03-12 10:55:00,42.18,42.18,42.16,42.16,38991.0,40.713,40.713,40.6937,40.6937,38991.0
2024-03-12 11:00:00,42.17,42.18,42.15,42.15,100429.0,40.7033,40.713,40.684,40.684,100429.0
2024-03-12 11:05:00,42.16,42.19,42.15,42.19,93142.0,40.6937,40.7226,40.684,40.7226,93142.0
2024-03-12 11:10:00,42.18,42.21,42.17,42.21,71421.0,40.713,40.7419,40.7033,40.7419,71421.0
2024-03-12 11:15:00,42.21,42.22,42.19,42.19,50183.0,40.7419,40.7516,40.7226,40.7226,50183.0
2024-03-12 11:20:00,42.19,42.2,42.16,42.2,55114.0,40.7226,40.7323,40.6937,40.7323,55114.0
2024-03-12 11:25:00,42.2,42.21,42.19,42.2,26150.0,40.7323,40.7419,40.7226,40.7323,26150.0
2024-03-12 11:30:00,42.2,42.24,42.19,42.24,53226.0,40.7323,40.7709,40.7226,40.7709,53226.0
2024-03-12 11:35:00,42.24,42.24,42.21,42.22,66224.0,40.7709,40.7709,40.7419,40.7516,66224.0
2024-03-12 11:40:00,42.21,42.22,42.18,42.19,113976.0,40.7419,40.7516,40.713,40.7226,113976.0
2024-03-12 11:45:00,42.19,42.2,42.17,42.19,28737.0,40.7226,40.7323,40.7033,40.7226,28737.0
2024-03-12 11:50:00,42.19,42.22,42.18,42.22,58057.0,40.7226,40.7516,40.713,40.7516,58057.0
2024-03-12 11:55:00,42.21,42.22,42.2,42.2,54042.0,40.7419,40.7516,40.7323,40.7323,54042.0
2024-03-12 12:00:00,42.2,42.21,42.18,42.19,21299.0,40.7323,40.7419,40.713,40.7226,21299.0
2024-03-12 12:05:00,42.18,42.19,42.17,42.17,51188.0,40.713,40.7226,40.7033,40.7033,51188.0
2024-03-12 12:10:00,42.16,42.19,42.16,42.19,112696.0,40.6937,40.7226,40.6937,40.7226,112696.0
2024-03-12 12:15:00,42.19,42.19,42.16,42.16,20557.0,40.7226,40.7226,40.6937,40.6937,20557.0
2024-03-12 12:20:00,42.16,42.19,42.16,42.16,32849.0,40.6937,40.7226,40.6937,40.6937,32849.0
2024-03-12 12:25:00,42.16,42.18,42.16,42.17,24655.0,40.6937,40.713,40.6937,40.7033,24655.0
2024-03-12 12:30:00,42.18,42.2,42.17,42.19,20967.0,40.713,40.7323,40.7033,40.7226,20967.0
2024-03-12 12:35:00,42.2,42.21,42.18,42.2,65016.0,40.7323,40.7419,40.713,40.7323,65016.0
2024-03-12 12:40:00,42.2,42.2,42.17,42.17,42199.0,40.7323,40.7323,40.7033,40.7033,42199.0
2024-03-12 12:45:00,42.18,42.18,42.15,42.15,234136.0,40.713,40.713,40.684,40.684,234136.0
2024-03-12 12:50:00,42.16,42.17,42.15,42.16,76860.0,40.6937,40.7033,40.684,40.6937,76860.0
2024-03-12 12:55:00,42.17,42.18,42.15,42.17,68068.0,40.7033,40.713,40.684,40.7033,68068.0
2024-03-12 13:00:00,42.16,42.18,42.13,42.15,105476.0,40.6937,40.713,40.6647,40.684,105476.0
2024-03-12 13:05:00,42.15,42.16,42.12,42.14,88190.0,40.684,40.6937,40.6551,40.6744,88190.0
2024-03-12 13:10:00,42.14,42.15,42.12,42.14,42158.0,40.6744,40.684,40.6551,40.6744,42158.0
2024-03-12 13:15:00,42.15,42.18,42.14,42.18,46540.0,40.684,40.713,40.6744,40.713,46540.0
2024-03-12 13:20:00,42.18,42.19,42.17,42.18,33760.0,40.713,40.7226,40.7033,40.713,33760.0
2024-03-12 13:25:00,42.18,42.18,42.15,42.16,61303.0,40.713,40.713,40.684,40.6937,61303.0
2024-03-12 13:30:00,42.16,42.16,42.15,42.16,9993.0,40.6937,40.6937,40.684,40.6937,9993.0
2024-03-12 13:35:00,42.15,42.17,42.15,42.17,26402.0,40.684,40.7033,40.684,40.7033,26402.0
2024-03-12 13:40:00,42.16,42.17,42.16,42.17,23659.0,40.6937,40.7033,40.6937,40.7033,23659.0
2024-03-12 13:45:00,42.16,42.17,42.15,42.16,26377.0,40.6937,40.7033,40.684,40.6937,26377.0
2024-03-12 13:50:00,42.16,42.17,42.14,42.15,38320.0,40.6937,40.7033,40.6744,40.684,38320.0
2024-03-12 13:55:00,42.15,42.18,42.14,42.16,38037.0,40.684,40.713,40.6744,40.6937,38037.0
2024-03-12 14:00:00,42.16,42.17,42.15,42.16,35539.0,40.6937,40.7033,40.684,40.6937,35539.0
2024-03-12 14:05:00,42.17,42.19,42.17,42.18,25545.0,40.7033,40.7226,40.7033,40.713,25545.0
2024-03-12 14:10:00,42.18,42.2,42.17,42.18,53831.0,40.713,40.7323,40.7033,40.713,53831.0
2024-03-12 14:15:00,42.19,42.2,42.18,42.19,43364.0,40.7226,40.7323,40.713,40.7226,43364.0
2024-03-12 14:20:00,42.19,42.21,42.18,42.19,43717.0,40.7226,40.7419,40.713,40.7226,43717.0
2024-03-12 14:25:00,42.2,42.21,42.19,42.21,54047.0,40.7323,40.7419,40.7226,40.7419,54047.0
2024-03-12 14:30:00,42.21,42.23,42.2,42.21,54919.0,40.7419,40.7612,40.7323,40.7419,54919.0
2024-03-12 14:35:00,42.21,42.21,42.19,42.21,37758.0,40.7419,40.7419,40.7226,40.7419,37758.0
2024-03-12 14:40:00,42.21,42.21,42.17,42.18,33625.0,40.7419,40.7419,40.7033,40.713,33625.0
2024-03-12 14:45:00,42.18,42.2,42.17,42.2,38993.0,40.713,40.7323,40.7033,40.7323,38993.0
2024-03-12 14:50:00,42.2,42.2,42.18,42.2,56712.0,40.7323,40.7323,40.713,40.7323,56712.0
2024-03-12 14:55:00,42.19,42.19,42.18,42.19,80756.0,40.7226,40.7226,40.713,40.7226,80756.0
2024-03-12 15:00:00,42.19,42.19,42.17,42.19,85137.0,40.7226,40.7226,40.7033,40.7226,85137.0
2024-03-12 15:05:00,42.19,42.2,42.18,42.2,48320.0,40.7226,40.7323,40.713,40.7323,48320.0
2024-03-12 15:10:00,42.2,42.2,42.19,42.19,36397.0,40.7323,40.7323,40.7226,40.7226,36397.0
2024-03-12 15:15:00,42.19,42.21,42.18,42.18,72297.0,40.7226,40.7419,40.713,40.713,72297.0
2024-03-12 15:20:00,42.19,42.21,42.18,42.2,73753.0,40.7226,40.7419,40.713,40.7323,73753.0
2024-03-12 15:25:00,42.21,42.21,42.2,42.21,202512.0,40.7419,40.7419,40.7323,40.7419,202512.0
2024-03-12 15:30:00,42.21,42.21,42.2,42.21,40301.0,40.7419,40.7419,40.7323,40.7419,40301.0
2024-03-12 15:35:00,42.21,42.21,42.2,42.21,63359.0,40.7419,40.7419,40.7323,40.7419,63359.0
2024-03-12 15:40:00,42.21,42.23,42.2,42.21,43601.0,40.7419,40.7612,40.7323,40.7419,43601.0
2024-03-12 15:45:00,42.21,42.23,42.21,42.23,36577.0,40.7419,40.7612,40.7419,40.7612,36577.0
2024-03-12 15:50:00,42.22,42.24,42.22,42.23,133581.0,40.7516,40.7709,40.7516,40.7612,133581.0
2024-03-12 15:55:00,42.23,42.24,42.22,42.23,212533.0,40.7612,40.7709,40.7516,40.7612,212533.0
2024-03-13 09:30:00,41.98,42.07,41.95,42.05,406131.0,40.5199,40.6068,40.491,40.5875,406131.0
2024-03-13 09:35:00,42.05,42.06,41.99,42.01,234345.0,40.5875,40.5971,40.5296,40.5489,234345.0
2024-03-13 09:40:00,42.01,42.04,41.99,42.0,262635.0,40.5489,40.5778,40.5296,40.5392,262635.0
2024-03-13 09:45:00,42.01,42.02,41.98,42.02,320588.0,40.5489,40.5585,40.5199,40.5585,320588.0
2024-03-13 09:50:00,42.02,42.03,42.0,42.03,241627.0,40.5585,40.5682,40.5392,40.5682,241627.0
2024-03-13 09:55:00,42.02,42.03,42.0,42.02,142701.0,40.5585,40.5682,40.5392,40.5585,142701.0
2024-03-13 10:00:00,42.01,42.02,41.99,42.01,198169.0,40.5489,40.5585,40.5296,40.5489,198169.0
2024-03-13 10:05:00,42.0,42.05,42.0,42.04,140674.0,40.5392,40.5875,40.5392,40.5778,140674.0
2024-03-13 10:10:00,42.04,42.06,42.03,42.03,86411.0,40.5778,40.5971,40.5682,40.5682,86411.0
2024-03-13 10:15:00,42.03,42.04,42.01,42.03,112918.0,40.5682,40.5778,40.5489,40.5682,112918.0
2024-03-13 10:20:00,42.03,42.05,42.01,42.04,42457.0,40.5682,40.5875,40.5489,40.5778,42457.0
2024-03-13 10:25:00,42.05,42.05,42.02,42.04,84363.0,40.5875,40.5875,40.5585,40.5778,84363.0
2024-03-13 10:30:00,42.03,42.04,42.0,42.02,149406.0,40.5682,40.5778,40.5392,40.5585,149406.0
2024-03-13 10:35:00,42.01,42.04,42.0,42.02,75540.0,40.5489,40.5778,40.5392,40.5585,75540.0
2024-03-13 10:40:00,42.03,42.06,42.03,42.05,75535.0,40.5682,40.5971,40.5682,40.5875,75535.0
2024-03-13 10:45:00,42.05,42.07,42.02,42.03,278023.0,40.5875,40.6068,40.5585,40.5682,278023.0
2024-03-13 10:50:00,42.02,42.04,42.0,42.0,146911.0,40.5585,40.5778,40.5392,40.5392,146911.0
2024-03-13 10:55:00,42.0,42.01,41.99,42.0,93983.0,40.5392,40.5489,40.5296,40.5392,93983.0
2024-03-13 11:00:00,42.0,42.02,41.99,42.01,185626.0,40.5392,40.5585,40.5296,40.5489,185626.0
2024-03-13 11:05:00,42.01,42.02,42.0,42.02,79193.0,40.5489,40.5585,40.5392,40.5585,79193.0
2024-03-13 11:10:00,42.02,42.02,42.0,42.01,43619.0,40.5585,40.5585,40.5392,40.5489,43619.0
2024-03-13 11:15:00,42.0,42.01,41.99,42.01,85609.0,40.5392,40.5489,40.5296,40.5489,85609.0
2024-03-13 11:20:00,42.01,42.01,41.98,41.98,101161.0,40.5489,40.5489,40.5199,40.5199,101161.0
2024-03-13 11:25:00,41.98,41.99,41.97,41.97,32251.0,40.5199,40.5296,40.5103,40.5103,32251.0
2024-03-13 11:30:00,41.98,41.99,41.96,41.97,195208.0,40.5199,40.5296,40.5006,40.5103,195208.0
2024-03-13 11:35:00,41.97,41.98,41.96,41.96,220447.0,40.5103,40.5199,40.5006,40.5006,220447.0
2024-03-13 11:40:00,41.96,41.97,41.95,41.96,277766.0,40.5006,40.5103,40.491,40.5006,277766.0
2024-03-13 11:45:00,41.96,41.97,41.95,41.97,111262.0,40.5006,40.5103,40.491,40.5103,111262.0
2024-03-13 11:50:00,41.96,41.98,41.96,41.96,29243.0,40.5006,40.5199,40.5006,40.5006,29243.0
2024-03-13 11:55:00,41.97,42.0,41.97,42.0,112484.0,40.5103,40.5392,40.5103,40.5392,112484.0
2024-03-13 12:00:00,41.99,42.0,41.98,41.99,45544.0,40.5296,40.5392,40.5199,40.5296,45544.0
2024-03-13 12:05:00,41.99,42.0,41.97,41.97,200301.0,40.5296,40.5392,40.5103,40.5103,200301.0
2024-03-13 12:10:00,41.97,41.98,41.96,41.98,130935.0,40.5103,40.5199,40.5006,40.5199,130935.0
2024-03-13 12:15:00,41.97,41.98,41.97,41.98,34025.0,40.5103,40.5199,40.5103,40.5199,34025.0
2024-03-13 12:20:00,41.98,41.98,41.96,41.97,101042.0,40.5199,40.5199,40.5006,40.5103,101042.0
2024-03-13 12:25:00,41.97,41.99,41.97,41.98,42453.0,40.5103,40.5296,40.5103,40.5199,42453.0
2024-03-13 12:30:00,41.98,42.0,41.96,41.96,155899.0,40.5199,40.5392,40.5006,40.5006,155899.0
2024-03-13 12:35:00,41.97,41.98,41.96,41.98,88242.0,40.5103,40.5199,40.5006,40.5199,88242.0
2024-03-13 12:40:00,41.98,41.99,41.97,41.98,75486.0,40.5199,40.5296,40.5103,40.5199,75486.0
2024-03-13 12:45:00,41.97,41.98,41.97,41.98,36658.0,40.5103,40.5199,40.5103,40.5199,36658.0
2024-03-13 12:50:00,41.98,41.98,41.97,41.98,38056.0,40.5199,40.5199,40.5103,40.5199,38056.0
2024-03-13 12:55:00,41.98,42.0,41.97,41.99,60426.0,40.5199,40.5392,40.5103,40.5296,60426.0
2024-03-13 13:00:00,42.0,42.02,41.97,42.01,231483.0,40.5392,40.5585,40.5103,40.5489,231483.0
2024-03-13 13:05:00,42.01,42.02,41.99,42.01,164169.0,40.5489,40.5585,40.5296,40.5489,164169.0
2024-03-13 13:10:00,42.01,42.03,42.0,42.02,77967.0,40.5489,40.5682,40.5392,40.5585,77967.0
2024-03-13 13:15:00,42.02,42.02,42.0,42.01,22673.0,40.5585,40.5585,40.5392,40.5489,22673.0
2024-03-13 13:20:00,42.01,42.04,42.0,42.04,72746.0,40.5489,40.5778,40.5392,40.5778,72746.0
2024-03-13 13:25:00,42.04,42.06,42.03,42.04,30388.0,40.5778,40.5971,40.5682,40.5778,30388.0
2024-03-13 13:30:00,42.05,42.06,42.03,42.04,91912.0,40.5875,40.5971,40.5682,40.5778,91912.0
2024-03-13 13:35:00,42.04,42.05,42.03,42.05,53100.0,40.5778,40.5875,40.5682,40.5875,53100.0
2024-03-13 13:40:00,42.05,42.06,42.04,42.04,39080.0,40.5875,40.5971,40.5778,40.5778,39080.0
2024-03-13 13:45:00,42.05,42.06,42.04,42.04,42660.0,40.5875,40.5971,40.5778,40.5778,42660.0
2024-03-13 13:50:00,42.04,42.05,42.03,42.04,551434.0,40.5778,40.5875,40.5682,40.5778,551434.0
2024-03-13 13:55:00,42.04,42.05,42.03,42.04,41173.0,40.5778,40.5875,40.5682,40.5778,41173.0
2024-03-13 14:00:00,42.03,42.03,42.01,42.02,63744.0,40.5682,40.5682,40.5489,40.5585,63744.0
2024-03-13 14:05:00,42.02,42.02,42.0,42.01,55794.0,40.5585,40.5585,40.5392,40.5489,55794.0
2024-03-13 14:10:00,42.0,42.02,42.0,42.01,71173.0,40.5392,40.5585,40.5392,40.5489,71173.0
2024-03-13 14:15:00,42.01,42.02,42.0,42.01,43367.0,40.5489,40.5585,40.5392,40.5489,43367.0
2024-03-13 14:20:00,42.01,42.02,42.0,42.02,49430.0,40.5489,40.5585,40.5392,40.5585,49430.0
2024-03-13 14:25:00,42.02,42.02,42.01,42.02,33315.0,40.5585,40.5585,40.5489,40.5585,33315.0
2024-03-13 14:30:00,42.02,42.02,42.0,42.02,92688.0,40.5585,40.5585,40.5392,40.5585,92688.0
2024-03-13 14:35:00,42.02,42.03,42.01,42.02,71735.0,40.5585,40.5682,40.5489,40.5585,71735.0
2024-03-13 14:40:00,42.02,42.03,42.01,42.01,69482.0,40.5585,40.5682,40.5489,40.5489,69482.0
2024-03-13 14:45:00,42.02,42.02,42.0,42.01,43102.0,40.5585,40.5585,40.5392,40.5489,43102.0
2024-03-13 14:50:00,42.01,42.01,42.0,42.01,24383.0,40.5489,40.5489,40.5392,40.5489,24383.0
2024-03-13 14:55:00,42.01,42.01,41.98,41.99,79929.0,40.5489,40.5489,40.5199,40.5296,79929.0
2024-03-13 15:00:00,41.99,42.0,41.98,42.0,160639.0,40.5296,40.5392,40.5199,40.5392,160639.0
2024-03-13 15:05:00,42.0,42.0,41.98,42.0,81918.0,40.5392,40.5392,40.5199,40.5392,81918.0
2024-03-13 15:10:00,42.0,42.0,41.98,42.0,229084.0,40.5392,40.5392,40.5199,40.5392,229084.0
2024-03-13 15:15:00,42.0,42.01,41.99,42.01,71786.0,40.5392,40.5489,40.5296,40.5489,71786.0
2024-03-13 15:20:00,42.01,42.01,41.99,42.0,145032.0,40.5489,40.5489,40.5296,40.5392,145032.0
2024-03-13 15:25:00,42.0,42.0,41.93,41.95,246879.0,40.5392,40.5392,40.4717,40.491,246879.0
2024-03-13 15:30:00,41.95,41.97,41.94,41.97,268938.0,40.491,40.5103,40.4813,40.5103,268938.0
2024-03-13 15:35:00,41.96,41.97,41.95,41.96,401476.0,40.5006,40.5103,40.491,40.5006,401476.0
2024-03-13 15:40:00,41.96,41.97,41.95,41.97,104030.0,40.5006,40.5103,40.491,40.5103,104030.0
2024-03-13 15:45:00,41.96,41.98,41.95,41.97,111683.0,40.5006,40.5199,40.491,40.5103,111683.0
2024-03-13 15:50:00,41.98,41.98,41.96,41.98,129024.0,40.5199,40.5199,40.5006,40.5199,129024.0
2024-03-13 15:55:00,41.98,42.0,41.96,41.99,175547.0,40.5199,40.5392,40.5006,40.5296,175547.0
2024-03-14 09:30:00,42.04,42.06,41.95,41.95,269354.0,40.5778,40.5971,40.491,40.491,269354.0
2024-03-14 09:35:00,41.96,41.98,41.94,41.96,97094.0,40.5006,40.5199,40.4813,40.5006,97094.0
2024-03-14 09:40:00,41.96,41.96,41.88,41.89,64380.0,40.5006,40.5006,40.4234,40.4331,64380.0
2024-03-14 09:45:00,41.89,41.9,41.83,41.83,84870.0,40.4331,40.4427,40.3751,40.3751,84870.0
2024-03-14 09:50:00,41.84,41.85,41.82,41.82,67027.0,40.3848,40.3944,40.3655,40.3655,67027.0
2024-03-14 09:55:00,41.83,41.87,41.82,41.83,116619.0,40.3751,40.4137,40.3655,40.3751,116619.0
2024-03-14 10:00:00,41.83,41.88,41.81,41.87,148058.0,40.3751,40.4234,40.3558,40.4137,148058.0
2024-03-14 10:05:00,41.87,41.88,41.85,41.86,86440.0,40.4137,40.4234,40.3944,40.4041,86440.0
2024-03-14 10:10:00,41.87,41.89,41.85,41.88,192980.0,40.4137,40.4331,40.3944,40.4234,192980.0
2024-03-14 10:15:00,41.88,41.89,41.86,41.88,142987.0,40.4234,40.4331,40.4041,40.4234,142987.0
2024-03-14 10:20:00,41.88,41.9,41.87,41.87,91007.0,40.4234,40.4427,40.4137,40.4137,91007.0
2024-03-14 10:25:00,41.88,41.88,41.86,41.88,85352.0,40.4234,40.4234,40.4041,40.4234,85352.0
2024-03-14 10:30:00,41.88,41.92,41.87,41.91,110738.0,40.4234,40.462,40.4137,40.4524,110738.0
2024-03-14 10:35:00,41.9,41.92,41.87,41.88,101325.0,40.4427,40.462,40.4137,40.4234,101325.0
2024-03-14 10:40:00,41.88,41.88,41.85,41.86,48082.0,40.4234,40.4234,40.3944,40.4041,48082.0
2024-03-14 10:45:00,41.86,41.88,41.84,41.84,84211.0,40.4041,40.4234,40.3848,40.3848,84211.0
2024-03-14 10:50:00,41.84,41.85,41.82,41.82,80040.0,40.3848,40.3944,40.3655,40.3655,80040.0
2024-03-14 10:55:00,41.82,41.83,41.8,41.83,44394.0,40.3655,40.3751,40.3462,40.3751,44394.0
2024-03-14 11:00:00,41.82,41.84,41.81,41.82,35399.0,40.3655,40.3848,40.3558,40.3655,35399.0
2024-03-14 11:05:00,41.82,41.84,41.81,41.82,78768.0,40.3655,40.3848,40.3558,40.3655,78768.0
2024-03-14 11:10:00,41.81,41.85,41.81,41.83,114936.0,40.3558,40.3944,40.3558,40.3751,114936.0
2024-03-14 11:15:00,41.83,41.84,41.81,41.82,65463.0,40.3751,40.3848,40.3558,40.3655,65463.0
2024-03-14 11:20:00,41.82,41.82,41.78,41.79,42447.0,40.3655,40.3655,40.3269,40.3365,42447.0
2024-03-14 11:25:00,41.79,41.79,41.76,41.77,44376.0,40.3365,40.3365,40.3076,40.3172,44376.0
2024-03-14 11:30:00,41.77,41.79,41.76,41.79,163495.0,40.3172,40.3365,40.3076,40.3365,163495.0
2024-03-14 11:35:00,41.79,41.8,41.78,41.79,107137.0,40.3365,40.3462,40.3269,40.3365,107137.0
2024-03-14 11:40:00,41.79,41.81,41.77,41.8,140879.0,40.3365,40.3558,40.3172,40.3462,140879.0
2024-03-14 11:45:00,41.8,41.83,41.79,41.8,78984.0,40.3462,40.3751,40.3365,40.3462,78984.0
2024-03-14 11:50:00,41.8,41.82,41.79,41.8,41792.0,40.3462,40.3655,40.3365,40.3462,41792.0
2024-03-14 11:55:00,41.8,41.83,41.8,41.83,154463.0,40.3462,40.3751,40.3462,40.3751,154463.0
2024-03-14 12:00:00,41.82,41.83,41.81,41.82,74093.0,40.3655,40.3751,40.3558,40.3655,74093.0
2024-03-14 12:05:00,41.82,41.83,41.79,41.8,54643.0,40.3655,40.3751,40.3365,40.3462,54643.0
2024-03-14 12:10:00,41.8,41.81,41.79,41.8,74155.0,40.3462,40.3558,40.3365,40.3462,74155.0
2024-03-14 12:15:00,41.8,41.81,41.8,41.81,29704.0,40.3462,40.3558,40.3462,40.3558,29704.0
2024-03-14 12:20:00,41.8,41.84,41.8,41.83,56881.0,40.3462,40.3848,40.3462,40.3751,56881.0
2024-03-14 12:25:00,41.83,41.84,41.82,41.83,42406.0,40.3751,40.3848,40.3655,40.3751,42406.0
2024-03-14 12:30:00,41.83,41.84,41.82,41.83,97670.0,40.3751,40.3848,40.3655,40.3751,97670.0
2024-03-14 12:35:00,41.83,41.84,41.82,41.83,83917.0,40.3751,40.3848,40.3655,40.3751,83917.0
2024-03-14 12:40:00,41.83,41.83,41.81,41.81,28026.0,40.3751,40.3751,40.3558,40.3558,28026.0
2024-03-14 12:45:00,41.82,41.82,41.79,41.8,31638.0,40.3655,40.3655,40.3365,40.3462,31638.0
2024-03-14 12:50:00,41.8,41.81,41.79,41.8,36882.0,40.3462,40.3558,40.3365,40.3462,36882.0
2024-03-14 12:55:00,41.8,41.81,41.8,41.81,105530.0,40.3462,40.3558,40.3462,40.3558,105530.0
2024-03-14 13:00:00,41.81,41.81,41.8,41.8,18382.0,40.3558,40.3558,40.3462,40.3462,18382.0
2024-03-14 13:05:00,41.8,41.81,41.8,41.8,36454.0,40.3462,40.3558,40.3462,40.3462,36454.0
2024-03-14 13:10:00,41.8,41.81,41.78,41.8,62610.0,40.3462,40.3558,40.3269,40.3462,62610.0
2024-03-14 13:15:00,41.8,41.8,41.76,41.77,35124.0,40.3462,40.3462,40.3076,40.3172,35124.0
2024-03-14 13:20:00,41.77,41.78,41.76,41.77,35803.0,40.3172,40.3269,40.3076,40.3172,35803.0
2024-03-14 13:25:00,41.77,41.77,41.75,41.75,29224.0,40.3172,40.3172,40.2979,40.2979,29224.0
2024-03-14 13:30:00,41.75,41.76,41.73,41.75,78002.0,40.2979,40.3076,40.2786,40.2979,78002.0
2024-03-14 13:35:00,41.76,41.77,41.75,41.76,14325.0,40.3076,40.3172,40.2979,40.3076,14325.0
2024-03-14 13:40:00,41.76,41.77,41.74,41.76,60272.0,40.3076,40.3172,40.2883,40.3076,60272.0
2024-03-14 13:45:00,41.76,41.77,41.74,41.76,20571.0,40.3076,40.3172,40.2883,40.3076,20571.0
2024-03-14 13:50:00,41.76,41.79,41.75,41.78,40183.0,40.3076,40.3365,40.2979,40.3269,40183.0
2024-03-14 13:55:00,41.79,41.8,41.78,41.78,52655.0,40.3365,40.3462,40.3269,40.3269,52655.0
2024-03-14 14:00:00,41.78,41.8,41.77,41.79,60465.0,40.3269,40.3462,40.3172,40.3365,60465.0
2024-03-14 14:05:00,41.79,41.79,41.78,41.79,33761.0,40.3365,40.3365,40.3269,40.3365,33761.0
2024-03-14 14:10:00,41.79,41.8,41.78,41.78,40839.0,40.3365,40.3462,40.3269,40.3269,40839.0
2024-03-14 14:15:00,41.79,41.79,41.76,41.78,86987.0,40.3365,40.3365,40.3076,40.3269,86987.0
2024-03-14 14:20:00,41.78,41.78,41.75,41.76,39620.0,40.3269,40.3269,40.2979,40.3076,39620.0
2024-03-14 14:25:00,41.76,41.77,41.75,41.77,27289.0,40.3076,40.3172,40.2979,40.3172,27289.0
2024-03-14 14:30:00,41.77,41.77,41.75,41.77,103576.0,40.3172,40.3172,40.2979,40.3172,103576.0
2024-03-14 14:35:00,41.77,41.77,41.74,41.75,38213.0,40.3172,40.3172,40.2883,40.2979,38213.0
2024-03-14 14:40:00,41.75,41.77,41.74,41.76,109610.0,40.2979,40.3172,40.2883,40.3076,109610.0
2024-03-14 14:45:00,41.76,41.78,41.76,41.77,24761.0,40.3076,40.3269,40.3076,40.3172,24761.0
2024-03-14 14:50:00,41.77,41.77,41.73,41.74,53217.0,40.3172,40.3172,40.2786,40.2883,53217.0
2024-03-14 14:55:00,41.74,41.76,41.73,41.76,129113.0,40.2883,40.3076,40.2786,40.3076,129113.0
2024-03-14 15:00:00,41.75,41.75,41.73,41.73,44667.0,40.2979,40.2979,40.2786,40.2786,44667.0
2024-03-14 15:05:00,41.73,41.74,41.7,41.71,257048.0,40.2786,40.2883,40.2497,40.2593,257048.0
2024-03-14 15:10:00,41.71,41.72,41.7,41.71,60650.0,40.2593,40.269,40.2497,40.2593,60650.0
2024-03-14 15:15:00,41.71,41.73,41.7,41.71,94167.0,40.2593,40.2786,40.2497,40.2593,94167.0
2024-03-14 15:20:00,41.71,41.72,41.7,41.72,40238.0,40.2593,40.269,40.2497,40.269,40238.0
2024-03-14 15:25:00,41.71,41.72,41.7,41.72,104479.0,40.2593,40.269,40.2497,40.269,104479.0
2024-03-14 15:30:00,41.72,41.72,41.67,41.68,83429.0,40.269,40.269,40.2207,40.2304,83429.0
2024-03-14 15:35:00,41.68,41.7,41.67,41.7,338626.0,40.2304,40.2497,40.2207,40.2497,338626.0
2024-03-14 15:40:00,41.7,41.72,41.69,41.71,73238.0,40.2497,40.269,40.24,40.2593,73238.0
2024-03-14 15:45:00,41.72,41.73,41.7,41.73,60409.0,40.269,40.2786,40.2497,40.2786,60409.0
2024-03-14 15:50:00,41.73,41.77,41.73,41.76,142563.0,40.2786,40.3172,40.2786,40.3076,142563.0
2024-03-14 15:55:00,41.75,41.77,41.74,41.76,116161.0,40.2979,40.3172,40.2883,40.3076,116161.0
2024-03-15 09:30:00,41.75,41.75,41.69,41.72,235806.0,40.3352,40.3352,40.2772,40.3062,235806.0
2024-03-15 09:35:00,41.72,41.74,41.69,41.71,117566.0,40.3062,40.3256,40.2772,40.2966,117566.0
2024-03-15 09:40:00,41.72,41.75,41.7,41.71,86404.0,40.3062,40.3352,40.2869,40.2966,86404.0
2024-03-15 09:45:00,41.71,41.72,41.67,41.67,41038.0,40.2966,40.3062,40.2579,40.2579,41038.0
2024-03-15 09:50:00,41.67,41.72,41.67,41.71,59097.0,40.2579,40.3062,40.2579,40.2966,59097.0
2024-03-15 09:55:00,41.72,41.72,41.66,41.67,54154.0,40.3062,40.3062,40.2483,40.2579,54154.0
2024-03-15 10:00:00,41.66,41.69,41.63,41.66,140278.0,40.2483,40.2772,40.2193,40.2483,140278.0
2024-03-15 10:05:00,41.66,41.67,41.62,41.67,171411.0,40.2483,40.2579,40.2096,40.2579,171411.0
2024-03-15 10:10:00,41.67,41.73,41.67,41.71,68840.0,40.2579,40.3159,40.2579,40.2966,68840.0
2024-03-15 10:15:00,41.72,41.72,41.69,41.71,126757.0,40.3062,40.3062,40.2772,40.2966,126757.0
2024-03-15 10:20:00,41.71,41.71,41.68,41.69,74019.0,40.2966,40.2966,40.2676,40.2772,74019.0
2024-03-15 10:25:00,41.69,41.72,41.69,41.71,51108.0,40.2772,40.3062,40.2772,40.2966,51108.0
2024-03-15 10:30:00,41.71,41.73,41.7,41.72,65570.0,40.2966,40.3159,40.2869,40.3062,65570.0
2024-03-15 10:35:00,41.71,41.77,41.71,41.76,44609.0,40.2966,40.3545,40.2966,40.3449,44609.0
2024-03-15 10:40:00,41.75,41.76,41.74,41.75,57906.0,40.3352,40.3449,40.3256,40.3352,57906.0
2024-03-15 10:45:00,41.75,41.76,41.72,41.76,108359.0,40.3352,40.3449,40.3062,40.3449,108359.0
2024-03-15 10:50:00,41.75,41.76,41.72,41.72,61090.0,40.3352,40.3449,40.3062,40.3062,61090.0
2024-03-15 10:55:00,41.71,41.74,41.71,41.72,84965.0,40.2966,40.3256,40.2966,40.3062,84965.0
2024-03-15 11:00:00,41.73,41.74,41.7,41.72,75602.0,40.3159,40.3256,40.2869,40.3062,75602.0
2024-03-15 11:05:00,41.73,41.73,41.71,41.72,67303.0,40.3159,40.3159,40.2966,40.3062,67303.0
2024-03-15 11:10:00,41.72,41.74,41.72,41.74,39325.0,40.3062,40.3256,40.3062,40.3256,39325.0
2024-03-15 11:15:00,41.73,41.75,41.71,41.71,55640.0,40.3159,40.3352,40.2966,40.2966,55640.0
2024-03-15 11:20:00,41.72,41.73,41.71,41.72,11048.0,40.3062,40.3159,40.2966,40.3062,11048.0
2024-03-15 11:25:00,41.73,41.75,41.72,41.74,50093.0,40.3159,40.3352,40.3062,40.3256,50093.0
2024-03-15 11:30:00,41.75,41.75,41.72,41.72,75235.0,40.3352,40.3352,40.3062,40.3062,75235.0
2024-03-15 11:35:00,41.73,41.74,41.72,41.73,103426.0,40.3159,40.3256,40.3062,40.3159,103426.0
2024-03-15 11:40:00,41.73,41.74,41.72,41.73,52937.0,40.3159,40.3256,40.3062,40.3159,52937.0
2024-03-15 11:45:00,41.73,41.73,41.7,41.7,42938.0,40.3159,40.3159,40.2869,40.2869,42938.0
2024-03-15 11:50:00,41.7,41.71,41.69,41.7,160793.0,40.2869,40.2966,40.2772,40.2869,160793.0
2024-03-15 11:55:00,41.71,41.71,41.68,41.69,68487.0,40.2966,40.2966,40.2676,40.2772,68487.0
2024-03-15 12:00:00,41.69,41.69,41.68,41.69,54472.0,40.2772,40.2772,40.2676,40.2772,54472.0
2024-03-15 12:05:00,41.69,41.69,41.67,41.69,45333.0,40.2772,40.2772,40.2579,40.2772,45333.0
2024-03-15 12:10:00,41.68,41.69,41.67,41.67,47098.0,40.2676,40.2772,40.2579,40.2579,47098.0
2024-03-15 12:15:00,41.67,41.68,41.65,41.66,52553.0,40.2579,40.2676,40.2386,40.2483,52553.0
2024-03-15 12:20:00,41.66,41.67,41.65,41.66,74191.0,40.2483,40.2579,40.2386,40.2483,74191.0
2024-03-15 12:25:00,41.66,41.68,41.65,41.68,70935.0,40.2483,40.2676,40.2386,40.2676,70935.0
2024-03-15 12:30:00,41.68,41.68,41.65,41.65,77489.0,40.2676,40.2676,40.2386,40.2386,77489.0
2024-03-15 12:35:00,41.66,41.67,41.65,41.66,88833.0,40.2483,40.2579,40.2386,40.2483,88833.0
2024-03-15 12:40:00,41.66,41.67,41.64,41.65,169809.0,40.2483,40.2579,40.2289,40.2386,169809.0
2024-03-15 12:45:00,41.65,41.66,41.64,41.64,63797.0,40.2386,40.2483,40.2289,40.2289,63797.0
2024-03-15 12:50:00,41.65,41.65,41.6,41.61,35176.0,40.2386,40.2386,40.1903,40.2,35176.0
2024-03-15 12:55:00,41.6,41.6,41.58,41.59,30975.0,40.1903,40.1903,40.171,40.1806,30975.0
2024-03-15 13:00:00,41.59,41.6,41.58,41.6,45022.0,40.1806,40.1903,40.171,40.1903,45022.0
2024-03-15 13:05:00,41.59,41.62,41.58,41.62,43479.0,40.1806,40.2096,40.171,40.2096,43479.0
2024-03-15 13:10:00,41.61,41.61,41.59,41.61,28385.0,40.2,40.2,40.1806,40.2,28385.0
2024-03-15 13:15:00,41.6,41.61,41.59,41.6,47653.0,40.1903,40.2,40.1806,40.1903,47653.0
2024-03-15 13:20:00,41.6,41.63,41.59,41.62,56583.0,40.1903,40.2193,40.1806,40.2096,56583.0
2024-03-15 13:25:00,41.63,41.63,41.59,41.59,37361.0,40.2193,40.2193,40.1806,40.1806,37361.0
2024-03-15 13:30:00,41.6,41.61,41.59,41.61,24595.0,40.1903,40.2,40.1806,40.2,24595.0
2024-03-15 13:35:00,41.61,41.61,41.6,41.61,49367.0,40.2,40.2,40.1903,40.2,49367.0
2024-03-15 13:40:00,41.61,41.62,41.6,41.62,73022.0,40.2,40.2096,40.1903,40.2096,73022.0
2024-03-15 13:45:00,41.61,41.61,41.58,41.59,178230.0,40.2,40.2,40.171,40.1806,178230.0
2024-03-15 13:50:00,41.59,41.61,41.58,41.61,23666.0,40.1806,40.2,40.171,40.2,23666.0
2024-03-15 13:55:00,41.61,41.62,41.6,41.62,21163.0,40.2,40.2096,40.1903,40.2096,21163.0
2024-03-15 14:00:00,41.61,41.64,41.61,41.63,75970.0,40.2,40.2289,40.2,40.2193,75970.0
2024-03-15 14:05:00,41.64,41.64,41.62,41.62,27832.0,40.2289,40.2289,40.2096,40.2096,27832.0
2024-03-15 14:10:00,41.63,41.63,41.61,41.62,43004.0,40.2193,40.2193,40.2,40.2096,43004.0
2024-03-15 14:15:00,41.62,41.62,41.6,41.61,28651.0,40.2096,40.2096,40.1903,40.2,28651.0
2024-03-15 14:20:00,41.62,41.62,41.6,41.61,63776.0,40.2096,40.2096,40.1903,40.2,63776.0
2024-03-15 14:25:00,41.61,41.61,41.59,41.61,148771.0,40.2,40.2,40.1806,40.2,148771.0
2024-03-15 14:30:00,41.61,41.63,41.6,41.62,44949.0,40.2,40.2193,40.1903,40.2096,44949.0
2024-03-15 14:35:00,41.62,41.63,41.61,41.63,26687.0,40.2096,40.2193,40.2,40.2193,26687.0
2024-03-15 14:40:00,41.63,41.65,41.62,41.65,64058.0,40.2193,40.2386,40.2096,40.2386,64058.0
2024-03-15 14:45:00,41.65,41.65,41.62,41.63,58240.0,40.2386,40.2386,40.2096,40.2193,58240.0
2024-03-15 14:50:00,41.62,41.63,41.61,41.62,115244.0,40.2096,40.2193,40.2,40.2096,115244.0
2024-03-15 14:55:00,41.62,41.63,41.61,41.63,99008.0,40.2096,40.2193,40.2,40.2193,99008.0
2024-03-15 15:00:00,41.63,41.65,41.62,41.65,49383.0,40.2193,40.2386,40.2096,40.2386,49383.0
2024-03-15 15:05:00,41.65,41.65,41.62,41.62,62009.0,40.2386,40.2386,40.2096,40.2096,62009.0
2024-03-15 15:10:00,41.63,41.64,41.62,41.64,52758.0,40.2193,40.2289,40.2096,40.2289,52758.0
2024-03-15 15:15:00,41.64,41.64,41.62,41.62,32780.0,40.2289,40.2289,40.2096,40.2096,32780.0
2024-03-15 15:20:00,41.63,41.63,41.61,41.63,60511.0,40.2193,40.2193,40.2,40.2193,60511.0
2024-03-15 15:25:00,41.63,41.65,41.62,41.63,169952.0,40.2193,40.2386,40.2096,40.2193,169952.0
2024-03-15 15:30:00,41.63,41.63,41.61,41.61,67633.0,40.2193,40.2193,40.2,40.2,67633.0
2024-03-15 15:35:00,41.61,41.63,41.61,41.61,49421.0,40.2,40.2193,40.2,40.2,49421.0
2024-03-15 15:40:00,41.61,41.62,41.61,41.62,36783.0,40.2,40.2096,40.2,40.2096,36783.0
2024-03-15 15:45:00,41.62,41.63,41.61,41.62,51048.0,40.2096,40.2193,40.2,40.2096,51048.0
2024-03-15 15:50:00,41.63,41.63,41.6,41.6,84501.0,40.2193,40.2193,40.1903,40.1903,84501.0
2024-03-15 15:55:00,41.61,41.61,41.59,41.6,148482.0,40.2,40.2,40.1806,40.1903,148482.0
2024-03-18 09:30:00,41.92,41.92,41.82,41.86,239680.0,40.4995,40.4995,40.4028,40.4415,239680.0
2024-03-18 09:35:00,41.86,41.88,41.8,41.8,171644.0,40.4415,40.4608,40.3835,40.3835,171644.0
2024-03-18 09:40:00,41.81,41.82,41.78,41.8,72417.0,40.3932,40.4028,40.3642,40.3835,72417.0
2024-03-18 09:45:00,41.8,41.81,41.74,41.75,119168.0,40.3835,40.3932,40.3256,40.3352,119168.0
2024-03-18 09:50:00,41.76,41.77,41.74,41.76,52388.0,40.3449,40.3545,40.3256,40.3449,52388.0
2024-03-18 09:55:00,41.76,41.77,41.74,41.75,126661.0,40.3449,40.3545,40.3256,40.3352,126661.0
2024-03-18 10:00:00,41.76,41.78,41.75,41.75,192456.0,40.3449,40.3642,40.3352,40.3352,192456.0
2024-03-18 10:05:00,41.74,41.82,41.74,41.81,215606.0,40.3256,40.4028,40.3256,40.3932,215606.0
2024-03-18 10:10:00,41.82,41.83,41.78,41.79,212806.0,40.4028,40.4125,40.3642,40.3739,212806.0
2024-03-18 10:15:00,41.8,41.8,41.78,41.79,49868.0,40.3835,40.3835,40.3642,40.3739,49868.0
2024-03-18 10:20:00,41.79,41.79,41.77,41.77,50108.0,40.3739,40.3739,40.3545,40.3545,50108.0
2024-03-18 10:25:00,41.78,41.79,41.77,41.77,51001.0,40.3642,40.3739,40.3545,40.3545,51001.0
2024-03-18 10:30:00,41.77,41.77,41.75,41.76,52467.0,40.3545,40.3545,40.3352,40.3449,52467.0
2024-03-18 10:35:00,41.76,41.77,41.75,41.77,74864.0,40.3449,40.3545,40.3352,40.3545,74864.0
2024-03-18 10:40:00,41.77,41.77,41.75,41.75,55275.0,40.3545,40.3545,40.3352,40.3352,55275.0
2024-03-18 10:45:00,41.76,41.78,41.75,41.77,44887.0,40.3449,40.3642,40.3352,40.3545,44887.0
2024-03-18 10:50:00,41.77,41.78,41.74,41.76,133949.0,40.3545,40.3642,40.3256,40.3449,133949.0
2024-03-18 10:55:00,41.76,41.76,41.73,41.76,96443.0,40.3449,40.3449,40.3159,40.3449,96443.0
2024-03-18 11:00:00,41.75,41.76,41.74,41.75,16782.0,40.3352,40.3449,40.3256,40.3352,16782.0
2024-03-18 11:05:00,41.74,41.75,41.73,41.75,98789.0,40.3256,40.3352,40.3159,40.3352,98789.0
2024-03-18 11:10:00,41.75,41.75,41.72,41.73,48911.0,40.3352,40.3352,40.3062,40.3159,48911.0
2024-03-18 11:15:00,41.73,41.74,41.72,41.73,76448.0,40.3159,40.3256,40.3062,40.3159,76448.0
2024-03-18 11:20:00,41.73,41.74,41.72,41.74,27471.0,40.3159,40.3256,40.3062,40.3256,27471.0
2024-03-18 11:25:00,41.73,41.74,41.72,41.73,132383.0,40.3159,40.3256,40.3062,40.3159,132383.0
2024-03-18 11:30:00,41.73,41.74,41.7,41.71,181864.0,40.3159,40.3256,40.2869,40.2966,181864.0
2024-03-18 11:35:00,41.71,41.72,41.7,41.72,28555.0,40.2966,40.3062,40.2869,40.3062,28555.0
2024-03-18 11:40:00,41.72,41.73,41.71,41.72,40773.0,40.3062,40.3159,40.2966,40.3062,40773.0
2024-03-18 11:45:00,41.71,41.73,41.71,41.72,89723.0,40.2966,40.3159,40.2966,40.3062,89723.0
2024-03-18 11:50:00,41.72,41.72,41.69,41.7,91827.0,40.3062,40.3062,40.2772,40.2869,91827.0
2024-03-18 11:55:00,41.7,41.72,41.7,41.72,63734.0,40.2869,40.3062,40.2869,40.3062,63734.0
2024-03-18 12:00:00,41.72,41.72,41.68,41.69,118487.0,40.3062,40.3062,40.2676,40.2772,118487.0
2024-03-18 12:05:00,41.68,41.69,41.68,41.69,60054.0,40.2676,40.2772,40.2676,40.2772,60054.0
2024-03-18 12:10:00,41.68,41.71,41.68,41.69,34480.0,40.2676,40.2966,40.2676,40.2772,34480.0
2024-03-18 12:15:00,41.7,41.7,41.68,41.69,80630.0,40.2869,40.2869,40.2676,40.2772,80630.0
2024-03-18 12:20:00,41.69,41.7,41.68,41.69,36367.0,40.2772,40.2869,40.2676,40.2772,36367.0
2024-03-18 12:25:00,41.68,41.71,41.68,41.7,78166.0,40.2676,40.2966,40.2676,40.2869,78166.0
2024-03-18 12:30:00,41.7,41.7,41.68,41.7,24188.0,40.2869,40.2869,40.2676,40.2869,24188.0
2024-03-18 12:35:00,41.7,41.71,41.69,41.71,195242.0,40.2869,40.2966,40.2772,40.2966,195242.0
2024-03-18 12:40:00,41.71,41.72,41.7,41.72,30353.0,40.2966,40.3062,40.2869,40.3062,30353.0
2024-03-18 12:45:00,41.71,41.72,41.71,41.71,32509.0,40.2966,40.3062,40.2966,40.2966,32509.0
2024-03-18 12:50:00,41.71,41.71,41.67,41.68,116729.0,40.2966,40.2966,40.2579,40.2676,116729.0
2024-03-18 12:55:00,41.68,41.68,41.66,41.66,43289.0,40.2676,40.2676,40.2483,40.2483,43289.0
2024-03-18 13:00:00,41.66,41.68,41.66,41.67,94564.0,40.2483,40.2676,40.2483,40.2579,94564.0
2024-03-18 13:05:00,41.67,41.68,41.66,41.67,25340.0,40.2579,40.2676,40.2483,40.2579,25340.0
2024-03-18 13:10:00,41.68,41.69,41.66,41.68,34270.0,40.2676,40.2772,40.2483,40.2676,34270.0
2024-03-18 13:15:00,41.69,41.69,41.67,41.68,15420.0,40.2772,40.2772,40.2579,40.2676,15420.0
2024-03-18 13:20:00,41.68,41.7,41.67,41.7,19804.0,40.2676,40.2869,40.2579,40.2869,19804.0
2024-03-18 13:25:00,41.7,41.7,41.68,41.7,118807.0,40.2869,40.2869,40.2676,40.2869,118807.0
2024-03-18 13:30:00,41.69,41.7,41.69,41.69,22109.0,40.2772,40.2869,40.2772,40.2772,22109.0
2024-03-18 13:35:00,41.69,41.69,41.66,41.66,45993.0,40.2772,40.2772,40.2483,40.2483,45993.0
2024-03-18 13:40:00,41.67,41.67,41.65,41.66,22935.0,40.2579,40.2579,40.2386,40.2483,22935.0
2024-03-18 13:45:00,41.66,41.68,41.66,41.68,52545.0,40.2483,40.2676,40.2483,40.2676,52545.0
2024-03-18 13:50:00,41.68,41.69,41.67,41.69,42760.0,40.2676,40.2772,40.2579,40.2772,42760.0
2024-03-18 13:55:00,41.68,41.71,41.68,41.71,209788.0,40.2676,40.2966,40.2676,40.2966,209788.0
2024-03-18 14:00:00,41.71,41.71,41.7,41.71,51560.0,40.2966,40.2966,40.2869,40.2966,51560.0
2024-03-18 14:05:00,41.7,41.72,41.7,41.72,36089.0,40.2869,40.3062,40.2869,40.3062,36089.0
2024-03-18 14:10:00,41.72,41.72,41.71,41.71,414235.0,40.3062,40.3062,40.2966,40.2966,414235.0
2024-03-18 14:15:00,41.71,41.72,41.7,41.72,192287.0,40.2966,40.3062,40.2869,40.3062,192287.0
2024-03-18 14:20:00,41.72,41.73,41.7,41.72,95298.0,40.3062,40.3159,40.2869,40.3062,95298.0
2024-03-18 14:25:00,41.71,41.73,41.71,41.72,24132.0,40.2966,40.3159,40.2966,40.3062,24132.0
2024-03-18 14:30:00,41.72,41.72,41.71,41.72,33743.0,40.3062,40.3062,40.2966,40.3062,33743.0
2024-03-18 14:35:00,41.72,41.73,41.71,41.71,160817.0,40.3062,40.3159,40.2966,40.2966,160817.0
2024-03-18 14:40:00,41.72,41.72,41.69,41.69,45759.0,40.3062,40.3062,40.2772,40.2772,45759.0
2024-03-18 14:45:00,41.7,41.72,41.69,41.72,35140.0,40.2869,40.3062,40.2772,40.3062,35140.0
2024-03-18 14:50:00,41.71,41.72,41.7,41.71,55382.0,40.2966,40.3062,40.2869,40.2966,55382.0
2024-03-18 14:55:00,41.71,41.71,41.69,41.71,82991.0,40.2966,40.2966,40.2772,40.2966,82991.0
2024-03-18 15:00:00,41.7,41.72,41.7,41.71,21200.0,40.2869,40.3062,40.2869,40.2966,21200.0
2024-03-18 15:05:00,41.71,41.72,41.7,41.72,72085.0,40.2966,40.3062,40.2869,40.3062,72085.0
2024-03-18 15:10:00,41.72,41.72,41.7,41.7,28399.0,40.3062,40.3062,40.2869,40.2869,28399.0
2024-03-18 15:15:00,41.71,41.72,41.7,41.72,69806.0,40.2966,40.3062,40.2869,40.3062,69806.0
2024-03-18 15:20:00,41.72,41.72,41.71,41.71,35510.0,40.3062,40.3062,40.2966,40.2966,35510.0
2024-03-18 15:25:00,41.72,41.72,41.71,41.72,29075.0,40.3062,40.3062,40.2966,40.3062,29075.0
2024-03-18 15:30:00,41.72,41.72,41.71,41.72,48539.0,40.3062,40.3062,40.2966,40.3062,48539.0
2024-03-18 15:35:00,41.72,41.72,41.7,41.7,95778.0,40.3062,40.3062,40.2869,40.2869,95778.0
2024-03-18 15:40:00,41.7,41.71,41.7,41.71,37478.0,40.2869,40.2966,40.2869,40.2966,37478.0
2024-03-18 15:45:00,41.71,41.71,41.7,41.71,29774.0,40.2966,40.2966,40.2869,40.2966,29774.0
2024-03-18 15:50:00,41.7,41.71,41.68,41.69,106723.0,40.2869,40.2966,40.2676,40.2772,106723.0
2024-03-18 15:55:00,41.69,41.7,41.68,41.7,135069.0,40.2772,40.2869,40.2676,40.2869,135069.0
2024-03-19 09:30:00,41.52,41.53,41.43,41.5,222778.0,40.113,40.1227,40.0261,40.0937,222778.0
2024-03-19 09:35:00,41.5,41.5,41.43,41.46,110569.0,40.0937,40.0937,40.0261,40.055,110569.0
2024-03-19 09:40:00,41.45,41.45,41.38,41.39,149451.0,40.0454,40.0454,39.9778,39.9874,149451.0
2024-03-19 09:45:00,41.38,41.42,41.36,41.38,51521.0,39.9778,40.0164,39.9584,39.9778,51521.0
2024-03-19 09:50:00,41.37,41.41,41.35,41.4,50920.0,39.9681,40.0067,39.9488,39.9971,50920.0
2024-03-19 09:55:00,41.4,41.41,41.38,41.38,53183.0,39.9971,40.0067,39.9778,39.9778,53183.0
2024-03-19 10:00:00,41.38,41.39,41.36,41.38,215955.0,39.9778,39.9874,39.9584,39.9778,215955.0
2024-03-19 10:05:00,41.38,41.39,41.37,41.38,74760.0,39.9778,39.9874,39.9681,39.9778,74760.0
2024-03-19 10:10:00,41.38,41.39,41.36,41.38,83356.0,39.9778,39.9874,39.9584,39.9778,83356.0
2024-03-19 10:15:00,41.38,41.4,41.36,41.37,183009.0,39.9778,39.9971,39.9584,39.9681,183009.0
2024-03-19 10:20:00,41.37,41.38,41.35,41.36,58785.0,39.9681,39.9778,39.9488,39.9584,58785.0
2024-03-19 10:25:00,41.36,41.39,41.36,41.37,178197.0,39.9584,39.9874,39.9584,39.9681,178197.0
2024-03-19 10:30:00,41.38,41.41,41.36,41.4,161910.0,39.9778,40.0067,39.9584,39.9971,161910.0
2024-03-19 10:35:00,41.4,41.42,41.39,41.41,165770.0,39.9971,40.0164,39.9874,40.0067,165770.0
2024-03-19 10:40:00,41.41,41.42,41.39,41.39,168854.0,40.0067,40.0164,39.9874,39.9874,168854.0
2024-03-19 10:45:00,41.39,41.41,41.38,41.4,151627.0,39.9874,40.0067,39.9778,39.9971,151627.0
2024-03-19 10:50:00,41.4,41.42,41.4,41.41,174093.0,39.9971,40.0164,39.9971,40.0067,174093.0
2024-03-19 10:55:00,41.41,41.44,41.41,41.41,149804.0,40.0067,40.0357,40.0067,40.0067,149804.0
2024-03-19 11:00:00,41.41,41.42,41.39,41.4,74022.0,40.0067,40.0164,39.9874,39.9971,74022.0
2024-03-19 11:05:00,41.41,41.42,41.38,41.4,105172.0,40.0067,40.0164,39.9778,39.9971,105172.0
2024-03-19 11:10:00,41.4,41.4,41.38,41.39,245944.0,39.9971,39.9971,39.9778,39.9874,245944.0
2024-03-19 11:15:00,41.39,41.41,41.38,41.4,110667.0,39.9874,40.0067,39.9778,39.9971,110667.0
2024-03-19 11:20:00,41.4,41.41,41.39,41.39,49271.0,39.9971,40.0067,39.9874,39.9874,49271.0
2024-03-19 11:25:00,41.4,41.42,41.39,41.42,35588.0,39.9971,40.0164,39.9874,40.0164,35588.0
2024-03-19 11:30:00,41.41,41.44,41.41,41.43,36304.0,40.0067,40.0357,40.0067,40.0261,36304.0
2024-03-19 11:35:00,41.43,41.45,41.42,41.44,52572.0,40.0261,40.0454,40.0164,40.0357,52572.0
2024-03-19 11:40:00,41.43,41.45,41.43,41.43,118587.0,40.0261,40.0454,40.0261,40.0261,118587.0
2024-03-19 11:45:00,41.44,41.45,41.43,41.44,138235.0,40.0357,40.0454,40.0261,40.0357,138235.0
2024-03-19 11:50:00,41.44,41.45,41.44,41.45,11325.0,40.0357,40.0454,40.0357,40.0454,11325.0
2024-03-19 11:55:00,41.44,41.47,41.44,41.47,52348.0,40.0357,40.0647,40.0357,40.0647,52348.0
2024-03-19 12:00:00,41.47,41.47,41.45,41.46,29381.0,40.0647,40.0647,40.0454,40.055,29381.0
2024-03-19 12:05:00,41.46,41.47,41.45,41.47,22373.0,40.055,40.0647,40.0454,40.0647,22373.0
2024-03-19 12:10:00,41.46,41.47,41.44,41.46,56177.0,40.055,40.0647,40.0357,40.055,56177.0
2024-03-19 12:15:00,41.46,41.51,41.46,41.51,90133.0,40.055,40.1033,40.055,40.1033,90133.0
2024-03-19 12:20:00,41.51,41.52,41.49,41.52,138946.0,40.1033,40.113,40.084,40.113,138946.0
2024-03-19 12:25:00,41.52,41.52,41.51,41.52,49295.0,40.113,40.113,40.1033,40.113,49295.0
2024-03-19 12:30:00,41.52,41.53,41.51,41.51,66285.0,40.113,40.1227,40.1033,40.1033,66285.0
2024-03-19 12:35:00,41.52,41.53,41.51,41.52,22861.0,40.113,40.1227,40.1033,40.113,22861.0
2024-03-19 12:40:00,41.51,41.54,41.51,41.53,112460.0,40.1033,40.1323,40.1033,40.1227,112460.0
2024-03-19 12:45:00,41.54,41.55,41.53,41.55,63944.0,40.1323,40.142,40.1227,40.142,63944.0
2024-03-19 12:50:00,41.55,41.56,41.54,41.55,305308.0,40.142,40.1517,40.1323,40.142,305308.0
2024-03-19 12:55:00,41.55,41.56,41.54,41.56,58570.0,40.142,40.1517,40.1323,40.1517,58570.0
2024-03-19 13:00:00,41.56,41.6,41.55,41.56,112448.0,40.1517,40.1903,40.142,40.1517,112448.0
2024-03-19 13:05:00,41.55,41.56,41.53,41.55,178523.0,40.142,40.1517,40.1227,40.142,178523.0
2024-03-19 13:10:00,41.55,41.56,41.54,41.55,54738.0,40.142,40.1517,40.1323,40.142,54738.0
2024-03-19 13:15:00,41.55,41.55,41.53,41.53,93870.0,40.142,40.142,40.1227,40.1227,93870.0
2024-03-19 13:20:00,41.54,41.54,41.52,41.54,103633.0,40.1323,40.1323,40.113,40.1323,103633.0
2024-03-19 13:25:00,41.54,41.54,41.52,41.54,61239.0,40.1323,40.1323,40.113,40.1323,61239.0
2024-03-19 13:30:00,41.54,41.55,41.53,41.55,59746.0,40.1323,40.142,40.1227,40.142,59746.0
2024-03-19 13:35:00,41.55,41.55,41.54,41.55,16835.0,40.142,40.142,40.1323,40.142,16835.0
2024-03-19 13:40:00,41.55,41.55,41.54,41.54,20431.0,40.142,40.142,40.1323,40.1323,20431.0
2024-03-19 13:45:00,41.54,41.55,41.53,41.54,65790.0,40.1323,40.142,40.1227,40.1323,65790.0
2024-03-19 13:50:00,41.55,41.55,41.53,41.54,45897.0,40.142,40.142,40.1227,40.1323,45897.0
2024-03-19 13:55:00,41.54,41.55,41.53,41.55,52495.0,40.1323,40.142,40.1227,40.142,52495.0
2024-03-19 14:00:00,41.55,41.55,41.53,41.54,60963.0,40.142,40.142,40.1227,40.1323,60963.0
2024-03-19 14:05:00,41.54,41.54,41.53,41.53,34651.0,40.1323,40.1323,40.1227,40.1227,34651.0
2024-03-19 14:10:00,41.54,41.55,41.53,41.55,58980.0,40.1323,40.142,40.1227,40.142,58980.0
2024-03-19 14:15:00,41.54,41.55,41.53,41.54,73970.0,40.1323,40.142,40.1227,40.1323,73970.0
2024-03-19 14:20:00,41.53,41.54,41.52,41.52,23437.0,40.1227,40.1323,40.113,40.113,23437.0
2024-03-19 14:25:00,41.52,41.53,41.52,41.52,16316.0,40.113,40.1227,40.113,40.113,16316.0
2024-03-19 14:30:00,41.52,41.53,41.51,41.52,52862.0,40.113,40.1227,40.1033,40.113,52862.0
2024-03-19 14:35:00,41.51,41.52,41.51,41.51,29274.0,40.1033,40.113,40.1033,40.1033,29274.0
2024-03-19 14:40:00,41.52,41.54,41.51,41.54,29247.0,40.113,40.1323,40.1033,40.1323,29247.0
2024-03-19 14:45:00,41.54,41.55,41.53,41.54,34459.0,40.1323,40.142,40.1227,40.1323,34459.0
2024-03-19 14:50:00,41.54,41.54,41.52,41.52,60268.0,40.1323,40.1323,40.113,40.113,60268.0
2024-03-19 14:55:00,41.52,41.54,41.51,41.53,133394.0,40.113,40.1323,40.1033,40.1227,133394.0
2024-03-19 15:00:00,41.52,41.53,41.52,41.52,61021.0,40.113,40.1227,40.113,40.113,61021.0
2024-03-19 15:05:00,41.52,41.53,41.5,41.51,121949.0,40.113,40.1227,40.0937,40.1033,121949.0
2024-03-19 15:10:00,41.51,41.51,41.49,41.51,146028.0,40.1033,40.1033,40.084,40.1033,146028.0
2024-03-19 15:15:00,41.51,41.52,41.5,41.52,207291.0,40.1033,40.113,40.0937,40.113,207291.0
2024-03-19 15:20:00,41.52,41.52,41.49,41.51,286055.0,40.113,40.113,40.084,40.1033,286055.0
2024-03-19 15:25:00,41.5,41.51,41.49,41.5,63115.0,40.0937,40.1033,40.084,40.0937,63115.0
2024-03-19 15:30:00,41.5,41.5,41.49,41.49,74384.0,40.0937,40.0937,40.084,40.084,74384.0
2024-03-19 15:35:00,41.49,41.51,41.49,41.51,98137.0,40.084,40.1033,40.084,40.1033,98137.0
2024-03-19 15:40:00,41.51,41.52,41.5,41.5,101136.0,40.1033,40.113,40.0937,40.0937,101136.0
2024-03-19 15:45:00,41.5,41.52,41.5,41.52,133993.0,40.0937,40.113,40.0937,40.113,133993.0
2024-03-19 15:50:00,41.51,41.53,41.51,41.52,87445.0,40.1033,40.1227,40.1033,40.113,87445.0
2024-03-19 15:55:00,41.52,41.53,41.52,41.53,109509.0,40.113,40.1227,40.113,40.1227,109509.0
2024-03-20 09:30:00,41.57,41.62,41.54,41.55,559772.0,40.1613,40.2096,40.1323,40.142,559772.0
2024-03-20 09:35:00,41.56,41.58,41.52,41.53,80355.0,40.1517,40.171,40.113,40.1227,80355.0
2024-03-20 09:40:00,41.53,41.55,41.49,41.51,73313.0,40.1227,40.142,40.084,40.1033,73313.0
2024-03-20 09:45:00,41.51,41.54,41.49,41.51,64442.0,40.1033,40.1323,40.084,40.1033,64442.0
2024-03-20 09:50:00,41.52,41.57,41.51,41.56,51774.0,40.113,40.1613,40.1033,40.1517,51774.0
2024-03-20 09:55:00,41.56,41.56,41.52,41.52,115645.0,40.1517,40.1517,40.113,40.113,115645.0
2024-03-20 10:00:00,41.52,41.52,41.49,41.51,189296.0,40.113,40.113,40.084,40.1033,189296.0
2024-03-20 10:05:00,41.51,41.52,41.49,41.5,91970.0,40.1033,40.113,40.084,40.0937,91970.0
2024-03-20 10:10:00,41.49,41.49,41.47,41.49,152556.0,40.084,40.084,40.0647,40.084,152556.0
2024-03-20 10:15:00,41.49,41.53,41.49,41.52,64799.0,40.084,40.1227,40.084,40.113,64799.0
2024-03-20 10:20:00,41.52,41.53,41.49,41.52,106239.0,40.113,40.1227,40.084,40.113,106239.0
2024-03-20 10:25:00,41.52,41.53,41.51,41.52,87226.0,40.113,40.1227,40.1033,40.113,87226.0
2024-03-20 10:30:00,41.52,41.54,41.51,41.54,58850.0,40.113,40.1323,40.1033,40.1323,58850.0
2024-03-20 10:35:00,41.53,41.53,41.51,41.52,116873.0,40.1227,40.1227,40.1033,40.113,116873.0
2024-03-20 10:40:00,41.52,41.52,41.49,41.49,52503.0,40.113,40.113,40.084,40.084,52503.0
2024-03-20 10:45:00,41.49,41.52,41.49,41.51,28145.0,40.084,40.113,40.084,40.1033,28145.0
2024-03-20 10:50:00,41.52,41.53,41.5,41.51,76304.0,40.113,40.1227,40.0937,40.1033,76304.0
2024-03-20 10:55:00,41.51,41.52,41.5,41.52,60512.0,40.1033,40.113,40.0937,40.113,60512.0
2024-03-20 11:00:00,41.51,41.54,41.51,41.54,102363.0,40.1033,40.1323,40.1033,40.1323,102363.0
2024-03-20 11:05:00,41.54,41.55,41.53,41.53,308869.0,40.1323,40.142,40.1227,40.1227,308869.0
2024-03-20 11:10:00,41.53,41.55,41.53,41.53,98108.0,40.1227,40.142,40.1227,40.1227,98108.0
2024-03-20 11:15:00,41.54,41.55,41.53,41.54,80967.0,40.1323,40.142,40.1227,40.1323,80967.0
2024-03-20 11:20:00,41.54,41.54,41.52,41.52,29238.0,40.1323,40.1323,40.113,40.113,29238.0
2024-03-20 11:25:00,41.52,41.53,41.51,41.52,45635.0,40.113,40.1227,40.1033,40.113,45635.0
2024-03-20 11:30:00,41.52,41.53,41.5,41.52,58122.0,40.113,40.1227,40.0937,40.113,58122.0
2024-03-20 11:35:00,41.52,41.52,41.51,41.51,27461.0,40.113,40.113,40.1033,40.1033,27461.0
2024-03-20 11:40:00,41.51,41.53,41.51,41.52,56624.0,40.1033,40.1227,40.1033,40.113,56624.0
2024-03-20 11:45:00,41.51,41.52,41.5,41.52,84267.0,40.1033,40.113,40.0937,40.113,84267.0
2024-03-20 11:50:00,41.51,41.52,41.49,41.5,35803.0,40.1033,40.113,40.084,40.0937,35803.0
2024-03-20 11:55:00,41.5,41.51,41.49,41.5,88284.0,40.0937,40.1033,40.084,40.0937,88284.0
2024-03-20 12:00:00,41.5,41.51,41.49,41.5,122248.0,40.0937,40.1033,40.084,40.0937,122248.0
2024-03-20 12:05:00,41.5,41.52,41.5,41.51,248876.0,40.0937,40.113,40.0937,40.1033,248876.0
2024-03-20 12:10:00,41.5,41.52,41.5,41.52,35275.0,40.0937,40.113,40.0937,40.113,35275.0
2024-03-20 12:15:00,41.51,41.53,41.51,41.52,126041.0,40.1033,40.1227,40.1033,40.113,126041.0
2024-03-20 12:20:00,41.52,41.53,41.5,41.52,87417.0,40.113,40.1227,40.0937,40.113,87417.0
2024-03-20 12:25:00,41.52,41.53,41.51,41.52,60001.0,40.113,40.1227,40.1033,40.113,60001.0
2024-03-20 12:30:00,41.51,41.52,41.5,41.5,87532.0,40.1033,40.113,40.0937,40.0937,87532.0
2024-03-20 12:35:00,41.51,41.52,41.5,41.51,18582.0,40.1033,40.113,40.0937,40.1033,18582.0
2024-03-20 12:40:00,41.51,41.52,41.51,41.52,29169.0,40.1033,40.113,40.1033,40.113,29169.0
2024-03-20 12:45:00,41.53,41.53,41.51,41.53,62793.0,40.1227,40.1227,40.1033,40.1227,62793.0
2024-03-20 12:50:00,41.53,41.54,41.52,41.54,63741.0,40.1227,40.1323,40.113,40.1323,63741.0
2024-03-20 12:55:00,41.53,41.54,41.53,41.54,18362.0,40.1227,40.1323,40.1227,40.1323,18362.0
2024-03-20 13:00:00,41.53,41.54,41.52,41.52,26689.0,40.1227,40.1323,40.113,40.113,26689.0
2024-03-20 13:05:00,41.53,41.54,41.52,41.53,65359.0,40.1227,40.1323,40.113,40.1227,65359.0
2024-03-20 13:10:00,41.54,41.54,41.51,41.52,60474.0,40.1323,40.1323,40.1033,40.113,60474.0
2024-03-20 13:15:00,41.51,41.54,41.51,41.54,20911.0,40.1033,40.1323,40.1033,40.1323,20911.0
2024-03-20 13:20:00,41.54,41.54,41.52,41.54,51266.0,40.1323,40.1323,40.113,40.1323,51266.0
2024-03-20 13:25:00,41.53,41.56,41.53,41.56,30332.0,40.1227,40.1517,40.1227,40.1517,30332.0
2024-03-20 13:30:00,41.55,41.57,41.55,41.57,29969.0,40.142,40.1613,40.142,40.1613,29969.0
2024-03-20 13:35:00,41.57,41.57,41.55,41.55,32794.0,40.1613,40.1613,40.142,40.142,32794.0
2024-03-20 13:40:00,41.56,41.57,41.54,41.57,101594.0,40.1517,40.1613,40.1323,40.1613,101594.0
2024-03-20 13:45:00,41.57,41.58,41.56,41.58,67003.0,40.1613,40.171,40.1517,40.171,67003.0
2024-03-20 13:50:00,41.58,41.59,41.57,41.58,44940.0,40.171,40.1806,40.1613,40.171,44940.0
2024-03-20 13:55:00,41.58,41.59,41.57,41.57,45560.0,40.171,40.1806,40.1613,40.1613,45560.0
2024-03-20 14:00:00,41.59,41.71,41.58,41.7,440005.0,40.1806,40.2966,40.171,40.2869,440005.0
2024-03-20 14:05:00,41.71,41.74,41.65,41.65,76935.0,40.2966,40.3256,40.2386,40.2386,76935.0
2024-03-20 14:10:00,41.66,41.71,41.66,41.67,81367.0,40.2483,40.2966,40.2483,40.2579,81367.0
2024-03-20 14:15:00,41.67,41.68,41.6,41.61,232673.0,40.2579,40.2676,40.1903,40.2,232673.0
2024-03-20 14:20:00,41.61,41.64,41.6,41.63,144266.0,40.2,40.2289,40.1903,40.2193,144266.0
2024-03-20 14:25:00,41.62,41.68,41.61,41.67,75777.0,40.2096,40.2676,40.2,40.2579,75777.0
2024-03-20 14:30:00,41.68,41.7,41.57,41.57,219993.0,40.2676,40.2869,40.1613,40.1613,219993.0
2024-03-20 14:35:00,41.56,41.71,41.56,41.7,281474.0,40.1517,40.2966,40.1517,40.2869,281474.0
2024-03-20 14:40:00,41.71,41.74,41.66,41.72,184574.0,40.2966,40.3256,40.2483,40.3062,184574.0
2024-03-20 14:45:00,41.73,41.83,41.73,41.81,204697.0,40.3159,40.4125,40.3159,40.3932,204697.0
2024-03-20 14:50:00,41.8,41.82,41.76,41.8,145632.0,40.3835,40.4028,40.3449,40.3835,145632.0
2024-03-20 14:55:00,41.8,41.82,41.78,41.8,145148.0,40.3835,40.4028,40.3642,40.3835,145148.0
2024-03-20 15:00:00,41.8,41.82,41.77,41.8,126068.0,40.3835,40.4028,40.3545,40.3835,126068.0
2024-03-20 15:05:00,41.81,41.86,41.8,41.84,251442.0,40.3932,40.4415,40.3835,40.4222,251442.0
2024-03-20 15:10:00,41.84,41.86,41.8,41.8,322498.0,40.4222,40.4415,40.3835,40.3835,322498.0
2024-03-20 15:15:00,41.8,41.84,41.79,41.84,260616.0,40.3835,40.4222,40.3739,40.4222,260616.0
2024-03-20 15:20:00,41.83,41.84,41.82,41.84,261558.0,40.4125,40.4222,40.4028,40.4222,261558.0
2024-03-20 15:25:00,41.83,41.86,41.83,41.86,79236.0,40.4125,40.4415,40.4125,40.4415,79236.0
2024-03-20 15:30:00,41.86,41.87,41.85,41.86,192673.0,40.4415,40.4512,40.4318,40.4415,192673.0
2024-03-20 15:35:00,41.86,41.87,41.83,41.83,150681.0,40.4415,40.4512,40.4125,40.4125,150681.0
2024-03-20 15:40:00,41.83,41.84,41.81,41.82,138565.0,40.4125,40.4222,40.3932,40.4028,138565.0
2024-03-20 15:45:00,41.82,41.83,41.8,41.8,272903.0,40.4028,40.4125,40.3835,40.3835,272903.0
2024-03-20 15:50:00,41.8,41.82,41.8,41.8,263021.0,40.3835,40.4028,40.3835,40.3835,263021.0
2024-03-20 15:55:00,41.81,41.86,41.8,41.86,419220.0,40.3932,40.4415,40.3835,40.4415,419220.0
2024-03-21 09:30:00,42.09,42.09,41.99,42.02,258513.0,40.6637,40.6637,40.5671,40.5961,258513.0
2024-03-21 09:35:00,42.02,42.05,41.99,42.04,235027.0,40.5961,40.6251,40.5671,40.6154,235027.0
2024-03-21 09:40:00,42.05,42.07,42.03,42.05,78963.0,40.6251,40.6444,40.6057,40.6251,78963.0
2024-03-21 09:45:00,42.04,42.07,41.98,41.98,139470.0,40.6154,40.6444,40.5574,40.5574,139470.0
2024-03-21 09:50:00,41.99,42.03,41.98,42.0,155175.0,40.5671,40.6057,40.5574,40.5767,155175.0
2024-03-21 09:55:00,42.0,42.02,41.98,42.01,179820.0,40.5767,40.5961,40.5574,40.5864,179820.0
2024-03-21 10:00:00,42.0,42.01,41.95,41.96,211234.0,40.5767,40.5864,40.5284,40.5381,211234.0
2024-03-21 10:05:00,41.96,41.99,41.95,41.98,262770.0,40.5381,40.5671,40.5284,40.5574,262770.0
2024-03-21 10:10:00,41.98,41.99,41.95,41.96,218987.0,40.5574,40.5671,40.5284,40.5381,218987.0
2024-03-21 10:15:00,41.97,42.01,41.96,42.01,101675.0,40.5478,40.5864,40.5381,40.5864,101675.0
2024-03-21 10:20:00,42.01,42.02,41.99,42.0,113840.0,40.5864,40.5961,40.5671,40.5767,113840.0
2024-03-21 10:25:00,42.0,42.0,41.97,41.98,156318.0,40.5767,40.5767,40.5478,40.5574,156318.0
2024-03-21 10:30:00,41.98,42.0,41.96,41.99,148018.0,40.5574,40.5767,40.5381,40.5671,148018.0
2024-03-21 10:35:00,41.98,41.98,41.94,41.96,177215.0,40.5574,40.5574,40.5188,40.5381,177215.0
2024-03-21 10:40:00,41.96,41.97,41.94,41.97,140838.0,40.5381,40.5478,40.5188,40.5478,140838.0
2024-03-21 10:45:00,41.97,42.0,41.96,41.99,162584.0,40.5478,40.5767,40.5381,40.5671,162584.0
2024-03-21 10:50:00,42.0,42.0,41.98,41.99,87302.0,40.5767,40.5767,40.5574,40.5671,87302.0
2024-03-21 10:55:00,42.0,42.0,41.96,41.97,77810.0,40.5767,40.5767,40.5381,40.5478,77810.0
2024-03-21 11:00:00,41.96,41.97,41.94,41.94,56348.0,40.5381,40.5478,40.5188,40.5188,56348.0
2024-03-21 11:05:00,41.95,41.95,41.92,41.94,74223.0,40.5284,40.5284,40.4995,40.5188,74223.0
2024-03-21 11:10:00,41.94,41.95,41.92,41.93,133283.0,40.5188,40.5284,40.4995,40.5091,133283.0
2024-03-21 11:15:00,41.92,41.94,41.91,41.93,128060.0,40.4995,40.5188,40.4898,40.5091,128060.0
2024-03-21 11:20:00,41.93,41.95,41.93,41.94,57086.0,40.5091,40.5284,40.5091,40.5188,57086.0
2024-03-21 11:25:00,41.93,41.94,41.91,41.93,92825.0,40.5091,40.5188,40.4898,40.5091,92825.0
2024-03-21 11:30:00,41.92,41.94,41.92,41.93,53811.0,40.4995,40.5188,40.4995,40.5091,53811.0
2024-03-21 11:35:00,41.94,41.95,41.92,41.95,105801.0,40.5188,40.5284,40.4995,40.5284,105801.0
2024-03-21 11:40:00,41.95,41.95,41.92,41.93,148913.0,40.5284,40.5284,40.4995,40.5091,148913.0
2024-03-21 11:45:00,41.92,41.93,41.92,41.93,35431.0,40.4995,40.5091,40.4995,40.5091,35431.0
2024-03-21 11:50:00,41.93,41.94,41.92,41.93,53227.0,40.5091,40.5188,40.4995,40.5091,53227.0
2024-03-21 11:55:00,41.92,41.93,41.91,41.91,18948.0,40.4995,40.5091,40.4898,40.4898,18948.0
2024-03-21 12:00:00,41.91,41.94,41.91,41.94,94289.0,40.4898,40.5188,40.4898,40.5188,94289.0
2024-03-21 12:05:00,41.93,41.95,41.93,41.93,94243.0,40.5091,40.5284,40.5091,40.5091,94243.0
2024-03-21 12:10:00,41.93,41.96,41.93,41.94,122549.0,40.5091,40.5381,40.5091,40.5188,122549.0
2024-03-21 12:15:00,41.95,41.96,41.94,41.96,50751.0,40.5284,40.5381,40.5188,40.5381,50751.0
2024-03-21 12:20:00,41.96,41.96,41.95,41.96,91730.0,40.5381,40.5381,40.5284,40.5381,91730.0
2024-03-21 12:25:00,41.96,41.98,41.95,41.97,99935.0,40.5381,40.5574,40.5284,40.5478,99935.0
2024-03-21 12:30:00,41.97,41.97,41.94,41.94,50546.0,40.5478,40.5478,40.5188,40.5188,50546.0
2024-03-21 12:35:00,41.95,41.96,41.94,41.95,51207.0,40.5284,40.5381,40.5188,40.5284,51207.0
2024-03-21 12:40:00,41.95,41.96,41.93,41.93,79495.0,40.5284,40.5381,40.5091,40.5091,79495.0
2024-03-21 12:45:00,41.93,41.94,41.92,41.94,175941.0,40.5091,40.5188,40.4995,40.5188,175941.0
2024-03-21 12:50:00,41.94,41.95,41.94,41.95,73365.0,40.5188,40.5284,40.5188,40.5284,73365.0
2024-03-21 12:55:00,41.95,41.96,41.93,41.94,85513.0,40.5284,40.5381,40.5091,40.5188,85513.0
2024-03-21 13:00:00,41.93,41.94,41.9,41.92,90466.0,40.5091,40.5188,40.4801,40.4995,90466.0
2024-03-21 13:05:00,41.93,41.94,41.92,41.94,25234.0,40.5091,40.5188,40.4995,40.5188,25234.0
2024-03-21 13:10:00,41.94,41.96,41.93,41.96,104154.0,40.5188,40.5381,40.5091,40.5381,104154.0
2024-03-21 13:15:00,41.96,41.96,41.94,41.94,84072.0,40.5381,40.5381,40.5188,40.5188,84072.0
2024-03-21 13:20:00,41.95,41.95,41.92,41.93,38967.0,40.5284,40.5284,40.4995,40.5091,38967.0
2024-03-21 13:25:00,41.93,41.93,41.92,41.93,15614.0,40.5091,40.5091,40.4995,40.5091,15614.0
2024-03-21 13:30:00,41.92,41.93,41.91,41.91,35335.0,40.4995,40.5091,40.4898,40.4898,35335.0
2024-03-21 13:35:00,41.91,41.92,41.9,41.91,59937.0,40.4898,40.4995,40.4801,40.4898,59937.0
2024-03-21 13:40:00,41.91,41.92,41.9,41.91,25817.0,40.4898,40.4995,40.4801,40.4898,25817.0
2024-03-21 13:45:00,41.91,41.92,41.89,41.9,77022.0,40.4898,40.4995,40.4705,40.4801,77022.0
2024-03-21 13:50:00,41.9,41.9,41.88,41.89,33300.0,40.4801,40.4801,40.4608,40.4705,33300.0
2024-03-21 13:55:00,41.89,41.89,41.87,41.88,75898.0,40.4705,40.4705,40.4512,40.4608,75898.0
2024-03-21 14:00:00,41.88,41.89,41.87,41.88,92812.0,40.4608,40.4705,40.4512,40.4608,92812.0
2024-03-21 14:05:00,41.88,41.88,41.85,41.85,89855.0,40.4608,40.4608,40.4318,40.4318,89855.0
2024-03-21 14:10:00,41.86,41.86,41.85,41.86,55800.0,40.4415,40.4415,40.4318,40.4415,55800.0
2024-03-21 14:15:00,41.86,41.86,41.84,41.86,123113.0,40.4415,40.4415,40.4222,40.4415,123113.0
2024-03-21 14:20:00,41.86,41.88,41.85,41.86,84520.0,40.4415,40.4608,40.4318,40.4415,84520.0
2024-03-21 14:25:00,41.87,41.89,41.86,41.89,52487.0,40.4512,40.4705,40.4415,40.4705,52487.0
2024-03-21 14:30:00,41.88,41.89,41.88,41.88,41168.0,40.4608,40.4705,40.4608,40.4608,41168.0
2024-03-21 14:35:00,41.88,41.88,41.85,41.86,63268.0,40.4608,40.4608,40.4318,40.4415,63268.0
2024-03-21 14:40:00,41.86,41.88,41.85,41.87,73361.0,40.4415,40.4608,40.4318,40.4512,73361.0
2024-03-21 14:45:00,41.88,41.9,41.87,41.88,202681.0,40.4608,40.4801,40.4512,40.4608,202681.0
2024-03-21 14:50:00,41.88,41.89,41.87,41.88,23731.0,40.4608,40.4705,40.4512,40.4608,23731.0
2024-03-21 14:55:00,41.88,41.88,41.86,41.88,50373.0,40.4608,40.4608,40.4415,40.4608,50373.0
2024-03-21 15:00:00,41.88,41.89,41.87,41.88,111115.0,40.4608,40.4705,40.4512,40.4608,111115.0
2024-03-21 15:05:00,41.87,41.9,41.87,41.89,92515.0,40.4512,40.4801,40.4512,40.4705,92515.0
2024-03-21 15:10:00,41.89,41.9,41.88,41.89,102442.0,40.4705,40.4801,40.4608,40.4705,102442.0
2024-03-21 15:15:00,41.89,41.9,41.88,41.89,112761.0,40.4705,40.4801,40.4608,40.4705,112761.0
2024-03-21 15:20:00,41.89,41.89,41.88,41.89,69667.0,40.4705,40.4705,40.4608,40.4705,69667.0
2024-03-21 15:25:00,41.88,41.9,41.88,41.9,142547.0,40.4608,40.4801,40.4608,40.4801,142547.0
2024-03-21 15:30:00,41.9,41.91,41.88,41.89,286192.0,40.4801,40.4898,40.4608,40.4705,286192.0
2024-03-21 15:35:00,41.89,41.89,41.86,41.88,214444.0,40.4705,40.4705,40.4415,40.4608,214444.0
2024-03-21 15:40:00,41.88,41.9,41.87,41.9,192964.0,40.4608,40.4801,40.4512,40.4801,192964.0
2024-03-21 15:45:00,41.9,41.91,41.88,41.89,141025.0,40.4801,40.4898,40.4608,40.4705,141025.0
2024-03-21 15:50:00,41.89,41.9,41.89,41.9,81340.0,40.4705,40.4801,40.4705,40.4801,81340.0
2024-03-21 15:55:00,41.9,41.9,41.87,41.88,178575.0,40.4801,40.4801,40.4512,40.4608,178575.0
2024-03-22 09:30:00,41.69,41.69,41.56,41.61,555013.0,40.2772,40.2772,40.1517,40.2,555013.0
2024-03-22 09:35:00,41.62,41.66,41.6,41.65,90230.0,40.2096,40.2483,40.1903,40.2386,90230.0
2024-03-22 09:40:00,41.66,41.69,41.63,41.65,306700.0,40.2483,40.2772,40.2193,40.2386,306700.0
2024-03-22 09:45:00,41.65,41.67,41.64,41.66,91868.0,40.2386,40.2579,40.2289,40.2483,91868.0
2024-03-22 09:50:00,41.66,41.68,41.65,41.68,69113.0,40.2483,40.2676,40.2386,40.2676,69113.0
2024-03-22 09:55:00,41.68,41.68,41.65,41.66,142310.0,40.2676,40.2676,40.2386,40.2483,142310.0
2024-03-22 10:00:00,41.66,41.68,41.66,41.68,152287.0,40.2483,40.2676,40.2483,40.2676,152287.0
2024-03-22 10:05:00,41.68,41.69,41.66,41.66,105157.0,40.2676,40.2772,40.2483,40.2483,105157.0
2024-03-22 10:10:00,41.66,41.67,41.64,41.65,163390.0,40.2483,40.2579,40.2289,40.2386,163390.0
2024-03-22 10:15:00,41.65,41.65,41.64,41.65,84102.0,40.2386,40.2386,40.2289,40.2386,84102.0
2024-03-22 10:20:00,41.65,41.65,41.62,41.64,171051.0,40.2386,40.2386,40.2096,40.2289,171051.0
2024-03-22 10:25:00,41.63,41.66,41.61,41.65,220624.0,40.2193,40.2483,40.2,40.2386,220624.0
2024-03-22 10:30:00,41.65,41.66,41.63,41.64,96369.0,40.2386,40.2483,40.2193,40.2289,96369.0
2024-03-22 10:35:00,41.64,41.66,41.63,41.65,232336.0,40.2289,40.2483,40.2193,40.2386,232336.0
2024-03-22 10:40:00,41.65,41.66,41.64,41.66,64849.0,40.2386,40.2483,40.2289,40.2483,64849.0
2024-03-22 10:45:00,41.65,41.68,41.65,41.67,148514.0,40.2386,40.2676,40.2386,40.2579,148514.0
2024-03-22 10:50:00,41.66,41.67,41.64,41.65,46045.0,40.2483,40.2579,40.2289,40.2386,46045.0
2024-03-22 10:55:00,41.65,41.65,41.62,41.62,48484.0,40.2386,40.2386,40.2096,40.2096,48484.0
2024-03-22 11:00:00,41.63,41.67,41.61,41.66,84388.0,40.2193,40.2579,40.2,40.2483,84388.0
2024-03-22 11:05:00,41.66,41.66,41.64,41.66,333631.0,40.2483,40.2483,40.2289,40.2483,333631.0
2024-03-22 11:10:00,41.65,41.67,41.65,41.66,97403.0,40.2386,40.2579,40.2386,40.2483,97403.0
2024-03-22 11:15:00,41.65,41.66,41.64,41.66,68267.0,40.2386,40.2483,40.2289,40.2483,68267.0
2024-03-22 11:20:00,41.65,41.67,41.64,41.67,75546.0,40.2386,40.2579,40.2289,40.2579,75546.0
2024-03-22 11:25:00,41.68,41.71,41.67,41.71,54002.0,40.2676,40.2966,40.2579,40.2966,54002.0
2024-03-22 11:30:00,41.71,41.71,41.68,41.69,66003.0,40.2966,40.2966,40.2676,40.2772,66003.0
2024-03-22 11:35:00,41.69,41.7,41.67,41.68,89696.0,40.2772,40.2869,40.2579,40.2676,89696.0
2024-03-22 11:40:00,41.68,41.68,41.66,41.66,57659.0,40.2676,40.2676,40.2483,40.2483,57659.0
2024-03-22 11:45:00,41.67,41.69,41.66,41.68,82062.0,40.2579,40.2772,40.2483,40.2676,82062.0
2024-03-22 11:50:00,41.68,41.68,41.66,41.66,117254.0,40.2676,40.2676,40.2483,40.2483,117254.0
2024-03-22 11:55:00,41.66,41.67,41.63,41.66,68808.0,40.2483,40.2579,40.2193,40.2483,68808.0
2024-03-22 12:00:00,41.66,41.67,41.65,41.66,32973.0,40.2483,40.2579,40.2386,40.2483,32973.0
2024-03-22 12:05:00,41.66,41.66,41.64,41.65,23062.0,40.2483,40.2483,40.2289,40.2386,23062.0
2024-03-22 12:10:00,41.64,41.66,41.64,41.64,46081.0,40.2289,40.2483,40.2289,40.2289,46081.0
2024-03-22 12:15:00,41.64,41.64,41.62,41.62,28700.0,40.2289,40.2289,40.2096,40.2096,28700.0
2024-03-22 12:20:00,41.62,41.63,41.6,41.62,61466.0,40.2096,40.2193,40.1903,40.2096,61466.0
2024-03-22 12:25:00,41.61,41.64,41.61,41.64,36379.0,40.2,40.2289,40.2,40.2289,36379.0
2024-03-22 12:30:00,41.64,41.66,41.64,41.64,104517.0,40.2289,40.2483,40.2289,40.2289,104517.0
2024-03-22 12:35:00,41.64,41.65,41.62,41.65,63421.0,40.2289,40.2386,40.2096,40.2386,63421.0
2024-03-22 12:40:00,41.64,41.65,41.64,41.65,96236.0,40.2289,40.2386,40.2289,40.2386,96236.0
2024-03-22 12:45:00,41.65,41.66,41.64,41.66,44475.0,40.2386,40.2483,40.2289,40.2483,44475.0
2024-03-22 12:50:00,41.66,41.66,41.64,41.65,96552.0,40.2483,40.2483,40.2289,40.2386,96552.0
2024-03-22 12:55:00,41.66,41.67,41.65,41.66,61124.0,40.2483,40.2579,40.2386,40.2483,61124.0
2024-03-22 13:00:00,41.66,41.68,41.66,41.68,43480.0,40.2483,40.2676,40.2483,40.2676,43480.0
2024-03-22 13:05:00,41.67,41.68,41.65,41.66,250039.0,40.2579,40.2676,40.2386,40.2483,250039.0
2024-03-22 13:10:00,41.65,41.65,41.63,41.65,44524.0,40.2386,40.2386,40.2193,40.2386,44524.0
2024-03-22 13:15:00,41.64,41.65,41.63,41.63,81657.0,40.2289,40.2386,40.2193,40.2193,81657.0
2024-03-22 13:20:00,41.64,41.64,41.62,41.64,54755.0,40.2289,40.2289,40.2096,40.2289,54755.0
2024-03-22 13:25:00,41.64,41.64,41.63,41.64,9503.0,40.2289,40.2289,40.2193,40.2289,9503.0
2024-03-22 13:30:00,41.64,41.64,41.62,41.63,69221.0,40.2289,40.2289,40.2096,40.2193,69221.0
2024-03-22 13:35:00,41.63,41.63,41.61,41.63,27913.0,40.2193,40.2193,40.2,40.2193,27913.0
2024-03-22 13:40:00,41.63,41.63,41.62,41.63,123936.0,40.2193,40.2193,40.2096,40.2193,123936.0
2024-03-22 13:45:00,41.62,41.64,41.62,41.64,37110.0,40.2096,40.2289,40.2096,40.2289,37110.0
2024-03-22 13:50:00,41.64,41.65,41.63,41.63,44921.0,40.2289,40.2386,40.2193,40.2193,44921.0
2024-03-22 13:55:00,41.64,41.64,41.63,41.64,52894.0,40.2289,40.2289,40.2193,40.2289,52894.0
2024-03-22 14:00:00,41.63,41.63,41.62,41.63,22448.0,40.2193,40.2193,40.2096,40.2193,22448.0
2024-03-22 14:05:00,41.63,41.63,41.6,41.6,36964.0,40.2193,40.2193,40.1903,40.1903,36964.0
2024-03-22 14:10:00,41.61,41.62,41.6,41.6,72245.0,40.2,40.2096,40.1903,40.1903,72245.0
2024-03-22 14:15:00,41.61,41.61,41.58,41.59,42408.0,40.2,40.2,40.171,40.1806,42408.0
2024-03-22 14:20:00,41.59,41.6,41.57,41.59,119091.0,40.1806,40.1903,40.1613,40.1806,119091.0
2024-03-22 14:25:00,41.59,41.6,41.58,41.59,21242.0,40.1806,40.1903,40.171,40.1806,21242.0
2024-03-22 14:30:00,41.6,41.6,41.58,41.59,50640.0,40.1903,40.1903,40.171,40.1806,50640.0
2024-03-22 14:35:00,41.59,41.59,41.58,41.58,28559.0,40.1806,40.1806,40.171,40.171,28559.0
2024-03-22 14:40:00,41.59,41.59,41.57,41.58,12069.0,40.1806,40.1806,40.1613,40.171,12069.0
2024-03-22 14:45:00,41.58,41.59,41.57,41.59,179983.0,40.171,40.1806,40.1613,40.1806,179983.0
2024-03-22 14:50:00,41.59,41.6,41.57,41.59,107641.0,40.1806,40.1903,40.1613,40.1806,107641.0
2024-03-22 14:55:00,41.59,41.61,41.59,41.61,38066.0,40.1806,40.2,40.1806,40.2,38066.0
2024-03-22 15:00:00,41.61,41.61,41.58,41.59,67159.0,40.2,40.2,40.171,40.1806,67159.0
2024-03-22 15:05:00,41.59,41.6,41.57,41.59,61826.0,40.1806,40.1903,40.1613,40.1806,61826.0
2024-03-22 15:10:00,41.59,41.6,41.56,41.57,97076.0,40.1806,40.1903,40.1517,40.1613,97076.0
2024-03-22 15:15:00,41.57,41.58,41.56,41.58,66344.0,40.1613,40.171,40.1517,40.171,66344.0
2024-03-22 15:20:00,41.58,41.58,41.57,41.58,61537.0,40.171,40.171,40.1613,40.171,61537.0
2024-03-22 15:25:00,41.58,41.59,41.57,41.58,30068.0,40.171,40.1806,40.1613,40.171,30068.0
2024-03-22 15:30:00,41.59,41.59,41.58,41.59,63259.0,40.1806,40.1806,40.171,40.1806,63259.0
2024-03-22 15:35:00,41.59,41.59,41.58,41.59,77171.0,40.1806,40.1806,40.171,40.1806,77171.0
2024-03-22 15:40:00,41.59,41.6,41.58,41.59,114725.0,40.1806,40.1903,40.171,40.1806,114725.0
2024-03-22 15:45:00,41.59,41.61,41.59,41.6,121631.0,40.1806,40.2,40.1806,40.1903,121631.0
2024-03-22 15:50:00,41.61,41.62,41.59,41.62,206090.0,40.2,40.2096,40.1806,40.2096,206090.0
2024-03-22 15:55:00,41.62,41.62,41.61,41.61,390397.0,40.2096,40.2096,40.2,40.2,390397.0
2024-03-25 09:30:00,41.55,41.67,41.55,41.66,352198.0,40.142,40.2579,40.142,40.2483,352198.0
2024-03-25 09:35:00,41.66,41.67,41.64,41.65,187979.0,40.2483,40.2579,40.2289,40.2386,187979.0
2024-03-25 09:40:00,41.65,41.65,41.6,41.61,226605.0,40.2386,40.2386,40.1903,40.2,226605.0
2024-03-25 09:45:00,41.61,41.62,41.59,41.61,325286.0,40.2,40.2096,40.1806,40.2,325286.0
2024-03-25 09:50:00,41.61,41.64,41.6,41.63,195177.0,40.2,40.2289,40.1903,40.2193,195177.0
2024-03-25 09:55:00,41.63,41.64,41.61,41.63,66812.0,40.2193,40.2289,40.2,40.2193,66812.0
2024-03-25 10:00:00,41.63,41.64,41.61,41.62,196622.0,40.2193,40.2289,40.2,40.2096,196622.0
2024-03-25 10:05:00,41.62,41.63,41.6,41.62,189593.0,40.2096,40.2193,40.1903,40.2096,189593.0
2024-03-25 10:10:00,41.63,41.66,41.62,41.66,95822.0,40.2193,40.2483,40.2096,40.2483,95822.0
2024-03-25 10:15:00,41.66,41.67,41.65,41.66,118384.0,40.2483,40.2579,40.2386,40.2483,118384.0
2024-03-25 10:20:00,41.66,41.66,41.64,41.66,83959.0,40.2483,40.2483,40.2289,40.2483,83959.0
2024-03-25 10:25:00,41.66,41.66,41.64,41.64,116112.0,40.2483,40.2483,40.2289,40.2289,116112.0
2024-03-25 10:30:00,41.65,41.65,41.62,41.63,166305.0,40.2386,40.2386,40.2096,40.2193,166305.0
2024-03-25 10:35:00,41.63,41.65,41.63,41.64,131605.0,40.2193,40.2386,40.2193,40.2289,131605.0
2024-03-25 10:40:00,41.63,41.64,41.61,41.62,63922.0,40.2193,40.2289,40.2,40.2096,63922.0
2024-03-25 10:45:00,41.62,41.63,41.61,41.62,114184.0,40.2096,40.2193,40.2,40.2096,114184.0
2024-03-25 10:50:00,41.63,41.63,41.61,41.62,245683.0,40.2193,40.2193,40.2,40.2096,245683.0
2024-03-25 10:55:00,41.62,41.63,41.61,41.63,71580.0,40.2096,40.2193,40.2,40.2193,71580.0
2024-03-25 11:00:00,41.63,41.63,41.61,41.63,78502.0,40.2193,40.2193,40.2,40.2193,78502.0
2024-03-25 11:05:00,41.62,41.63,41.6,41.6,61131.0,40.2096,40.2193,40.1903,40.1903,61131.0
2024-03-25 11:10:00,41.61,41.62,41.6,41.62,43115.0,40.2,40.2096,40.1903,40.2096,43115.0
2024-03-25 11:15:00,41.62,41.63,41.61,41.63,34302.0,40.2096,40.2193,40.2,40.2193,34302.0
2024-03-25 11:20:00,41.63,41.64,41.62,41.64,35014.0,40.2193,40.2289,40.2096,40.2289,35014.0
2024-03-25 11:25:00,41.64,41.64,41.62,41.63,179099.0,40.2289,40.2289,40.2096,40.2193,179099.0
2024-03-25 11:30:00,41.63,41.63,41.62,41.63,297394.0,40.2193,40.2193,40.2096,40.2193,297394.0
2024-03-25 11:35:00,41.62,41.64,41.62,41.63,102797.0,40.2096,40.2289,40.2096,40.2193,102797.0
2024-03-25 11:40:00,41.64,41.64,41.63,41.64,48665.0,40.2289,40.2289,40.2193,40.2289,48665.0
2024-03-25 11:45:00,41.64,41.64,41.63,41.63,25859.0,40.2289,40.2289,40.2193,40.2193,25859.0
2024-03-25 11:50:00,41.63,41.64,41.62,41.64,84481.0,40.2193,40.2289,40.2096,40.2289,84481.0
2024-03-25 11:55:00,41.64,41.64,41.62,41.62,57297.0,40.2289,40.2289,40.2096,40.2096,57297.0
2024-03-25 12:00:00,41.63,41.63,41.61,41.61,53895.0,40.2193,40.2193,40.2,40.2,53895.0
2024-03-25 12:05:00,41.61,41.62,41.6,41.6,62021.0,40.2,40.2096,40.1903,40.1903,62021.0
2024-03-25 12:10:00,41.6,41.61,41.6,41.61,56934.0,40.1903,40.2,40.1903,40.2,56934.0
2024-03-25 12:15:00,41.6,41.62,41.6,41.62,115253.0,40.1903,40.2096,40.1903,40.2096,115253.0
2024-03-25 12:20:00,41.62,41.62,41.61,41.62,9778.0,40.2096,40.2096,40.2,40.2096,9778.0
2024-03-25 12:25:00,41.62,41.62,41.61,41.62,34708.0,40.2096,40.2096,40.2,40.2096,34708.0
2024-03-25 12:30:00,41.62,41.62,41.6,41.6,115672.0,40.2096,40.2096,40.1903,40.1903,115672.0
2024-03-25 12:35:00,41.61,41.62,41.6,41.62,51172.0,40.2,40.2096,40.1903,40.2096,51172.0
2024-03-25 12:40:00,41.62,41.64,41.61,41.63,183291.0,40.2096,40.2289,40.2,40.2193,183291.0
2024-03-25 12:45:00,41.64,41.64,41.62,41.63,104840.0,40.2289,40.2289,40.2096,40.2193,104840.0
2024-03-25 12:50:00,41.63,41.64,41.62,41.64,22601.0,40.2193,40.2289,40.2096,40.2289,22601.0
2024-03-25 12:55:00,41.64,41.64,41.62,41.63,113960.0,40.2289,40.2289,40.2096,40.2193,113960.0
2024-03-25 13:00:00,41.63,41.64,41.62,41.63,71196.0,40.2193,40.2289,40.2096,40.2193,71196.0
2024-03-25 13:05:00,41.63,41.64,41.61,41.62,200178.0,40.2193,40.2289,40.2,40.2096,200178.0
2024-03-25 13:10:00,41.62,41.63,41.61,41.63,67589.0,40.2096,40.2193,40.2,40.2193,67589.0
2024-03-25 13:15:00,41.63,41.63,41.62,41.63,147021.0,40.2193,40.2193,40.2096,40.2193,147021.0
2024-03-25 13:20:00,41.62,41.63,41.62,41.62,38779.0,40.2096,40.2193,40.2096,40.2096,38779.0
2024-03-25 13:25:00,41.63,41.64,41.62,41.64,40316.0,40.2193,40.2289,40.2096,40.2289,40316.0
2024-03-25 13:30:00,41.64,41.64,41.62,41.64,71601.0,40.2289,40.2289,40.2096,40.2289,71601.0
2024-03-25 13:35:00,41.64,41.65,41.63,41.65,140442.0,40.2289,40.2386,40.2193,40.2386,140442.0
2024-03-25 13:40:00,41.65,41.66,41.64,41.65,110979.0,40.2386,40.2483,40.2289,40.2386,110979.0
2024-03-25 13:45:00,41.65,41.65,41.64,41.64,31514.0,40.2386,40.2386,40.2289,40.2289,31514.0
2024-03-25 13:50:00,41.64,41.65,41.64,41.65,33351.0,40.2289,40.2386,40.2289,40.2386,33351.0
2024-03-25 13:55:00,41.64,41.65,41.64,41.64,23726.0,40.2289,40.2386,40.2289,40.2289,23726.0
2024-03-25 14:00:00,41.65,41.65,41.64,41.65,26190.0,40.2386,40.2386,40.2289,40.2386,26190.0
2024-03-25 14:05:00,41.65,41.66,41.64,41.66,91085.0,40.2386,40.2483,40.2289,40.2483,91085.0
2024-03-25 14:10:00,41.66,41.67,41.66,41.66,83846.0,40.2483,40.2579,40.2483,40.2483,83846.0
2024-03-25 14:15:00,41.66,41.67,41.66,41.66,84240.0,40.2483,40.2579,40.2483,40.2483,84240.0
2024-03-25 14:20:00,41.66,41.67,41.65,41.66,52248.0,40.2483,40.2579,40.2386,40.2483,52248.0
2024-03-25 14:25:00,41.65,41.66,41.65,41.65,45426.0,40.2386,40.2483,40.2386,40.2386,45426.0
2024-03-25 14:30:00,41.65,41.66,41.65,41.66,101283.0,40.2386,40.2483,40.2386,40.2483,101283.0
2024-03-25 14:35:00,41.66,41.67,41.65,41.66,119191.0,40.2483,40.2579,40.2386,40.2483,119191.0
2024-03-25 14:40:00,41.67,41.67,41.66,41.67,42471.0,40.2579,40.2579,40.2483,40.2579,42471.0
2024-03-25 14:45:00,41.66,41.67,41.65,41.66,49792.0,40.2483,40.2579,40.2386,40.2483,49792.0
2024-03-25 14:50:00,41.65,41.66,41.65,41.66,21579.0,40.2386,40.2483,40.2386,40.2483,21579.0
2024-03-25 14:55:00,41.66,41.66,41.64,41.65,60142.0,40.2483,40.2483,40.2289,40.2386,60142.0
2024-03-25 15:00:00,41.65,41.65,41.63,41.64,49354.0,40.2386,40.2386,40.2193,40.2289,49354.0
2024-03-25 15:05:00,41.64,41.65,41.63,41.63,68918.0,40.2289,40.2386,40.2193,40.2193,68918.0
2024-03-25 15:10:00,41.63,41.64,41.61,41.62,68066.0,40.2193,40.2289,40.2,40.2096,68066.0
2024-03-25 15:15:00,41.62,41.63,41.61,41.63,72842.0,40.2096,40.2193,40.2,40.2193,72842.0
2024-03-25 15:20:00,41.63,41.63,41.61,41.62,186340.0,40.2193,40.2193,40.2,40.2096,186340.0
2024-03-25 15:25:00,41.62,41.63,41.61,41.62,45527.0,40.2096,40.2193,40.2,40.2096,45527.0
2024-03-25 15:30:00,41.63,41.63,41.62,41.63,83195.0,40.2193,40.2193,40.2096,40.2193,83195.0
2024-03-25 15:35:00,41.63,41.63,41.62,41.63,101006.0,40.2193,40.2193,40.2096,40.2193,101006.0
2024-03-25 15:40:00,41.63,41.64,41.62,41.62,131063.0,40.2193,40.2289,40.2096,40.2096,131063.0
2024-03-25 15:45:00,41.63,41.64,41.62,41.63,93531.0,40.2193,40.2289,40.2096,40.2193,93531.0
2024-03-25 15:50:00,41.63,41.63,41.6,41.61,54521.0,40.2193,40.2193,40.1903,40.2,54521.0
2024-03-25 15:55:00,41.61,41.61,41.59,41.61,153610.0,40.2,40.2,40.1806,40.2,153610.0
2024-03-26 09:30:00,41.65,41.65,41.57,41.6,200638.0,40.2386,40.2386,40.1613,40.1903,200638.0
2024-03-26 09:35:00,41.61,41.63,41.59,41.62,114893.0,40.2,40.2193,40.1806,40.2096,114893.0
2024-03-26 09:40:00,41.62,41.62,41.58,41.61,134282.0,40.2096,40.2096,40.171,40.2,134282.0
2024-03-26 09:45:00,41.61,41.63,41.6,41.61,156062.0,40.2,40.2193,40.1903,40.2,156062.0
2024-03-26 09:50:00,41.61,41.62,41.6,41.61,78599.0,40.2,40.2096,40.1903,40.2,78599.0
2024-03-26 09:55:00,41.61,41.62,41.59,41.62,137185.0,40.2,40.2096,40.1806,40.2096,137185.0
2024-03-26 10:00:00,41.61,41.64,41.61,41.64,216916.0,40.2,40.2289,40.2,40.2289,216916.0
2024-03-26 10:05:00,41.64,41.65,41.62,41.63,322821.0,40.2289,40.2386,40.2096,40.2193,322821.0
2024-03-26 10:10:00,41.63,41.63,41.61,41.61,62345.0,40.2193,40.2193,40.2,40.2,62345.0
2024-03-26 10:15:00,41.62,41.62,41.59,41.61,124457.0,40.2096,40.2096,40.1806,40.2,124457.0
2024-03-26 10:20:00,41.61,41.62,41.59,41.59,104824.0,40.2,40.2096,40.1806,40.1806,104824.0
2024-03-26 10:25:00,41.59,41.6,41.57,41.58,70939.0,40.1806,40.1903,40.1613,40.171,70939.0
2024-03-26 10:30:00,41.58,41.59,41.56,41.57,120558.0,40.171,40.1806,40.1517,40.1613,120558.0
2024-03-26 10:35:00,41.57,41.59,41.56,41.58,98880.0,40.1613,40.1806,40.1517,40.171,98880.0
2024-03-26 10:40:00,41.58,41.59,41.56,41.59,99485.0,40.171,40.1806,40.1517,40.1806,99485.0
2024-03-26 10:45:00,41.58,41.59,41.57,41.59,43911.0,40.171,40.1806,40.1613,40.1806,43911.0
2024-03-26 10:50:00,41.58,41.6,41.58,41.59,71632.0,40.171,40.1903,40.171,40.1806,71632.0
2024-03-26 10:55:00,41.6,41.61,41.59,41.59,27734.0,40.1903,40.2,40.1806,40.1806,27734.0
2024-03-26 11:00:00,41.59,41.6,41.58,41.59,115344.0,40.1806,40.1903,40.171,40.1806,115344.0
2024-03-26 11:05:00,41.59,41.6,41.59,41.59,13531.0,40.1806,40.1903,40.1806,40.1806,13531.0
2024-03-26 11:10:00,41.59,41.6,41.55,41.55,93386.0,40.1806,40.1903,40.142,40.142,93386.0
2024-03-26 11:15:00,41.55,41.57,41.55,41.56,187703.0,40.142,40.1613,40.142,40.1517,187703.0
2024-03-26 11:20:00,41.56,41.57,41.55,41.57,63170.0,40.1517,40.1613,40.142,40.1613,63170.0
2024-03-26 11:25:00,41.57,41.57,41.56,41.57,196278.0,40.1613,40.1613,40.1517,40.1613,196278.0
2024-03-26 11:30:00,41.57,41.57,41.55,41.56,83836.0,40.1613,40.1613,40.142,40.1517,83836.0
2024-03-26 11:35:00,41.56,41.56,41.54,41.55,54302.0,40.1517,40.1517,40.1323,40.142,54302.0
2024-03-26 11:40:00,41.55,41.55,41.54,41.55,142046.0,40.142,40.142,40.1323,40.142,142046.0
2024-03-26 11:45:00,41.55,41.56,41.55,41.55,26029.0,40.142,40.1517,40.142,40.142,26029.0
2024-03-26 11:50:00,41.55,41.58,41.55,41.58,59501.0,40.142,40.171,40.142,40.171,59501.0
2024-03-26 11:55:00,41.58,41.59,41.57,41.59,18176.0,40.171,40.1806,40.1613,40.1806,18176.0
2024-03-26 12:00:00,41.59,41.6,41.58,41.59,14352.0,40.1806,40.1903,40.171,40.1806,14352.0
2024-03-26 12:05:00,41.59,41.6,41.58,41.59,23958.0,40.1806,40.1903,40.171,40.1806,23958.0
2024-03-26 12:10:00,41.59,41.6,41.59,41.6,13490.0,40.1806,40.1903,40.1806,40.1903,13490.0
2024-03-26 12:15:00,41.59,41.61,41.59,41.61,71015.0,40.1806,40.2,40.1806,40.2,71015.0
2024-03-26 12:20:00,41.6,41.6,41.58,41.59,42821.0,40.1903,40.1903,40.171,40.1806,42821.0
2024-03-26 12:25:00,41.59,41.61,41.59,41.61,46199.0,40.1806,40.2,40.1806,40.2,46199.0
2024-03-26 12:30:00,41.61,41.61,41.59,41.59,101249.0,40.2,40.2,40.1806,40.1806,101249.0
2024-03-26 12:35:00,41.59,41.6,41.58,41.59,108550.0,40.1806,40.1903,40.171,40.1806,108550.0
2024-03-26 12:40:00,41.59,41.6,41.58,41.58,86002.0,40.1806,40.1903,40.171,40.171,86002.0
2024-03-26 12:45:00,41.59,41.61,41.58,41.6,77002.0,40.1806,40.2,40.171,40.1903,77002.0
2024-03-26 12:50:00,41.61,41.61,41.59,41.6,111853.0,40.2,40.2,40.1806,40.1903,111853.0
2024-03-26 12:55:00,41.59,41.6,41.58,41.59,20574.0,40.1806,40.1903,40.171,40.1806,20574.0
2024-03-26 13:00:00,41.59,41.61,41.57,41.61,67344.0,40.1806,40.2,40.1613,40.2,67344.0
2024-03-26 13:05:00,41.61,41.62,41.6,41.62,36037.0,40.2,40.2096,40.1903,40.2096,36037.0
2024-03-26 13:10:00,41.62,41.63,41.61,41.62,41859.0,40.2096,40.2193,40.2,40.2096,41859.0
2024-03-26 13:15:00,41.62,41.63,41.6,41.61,48480.0,40.2096,40.2193,40.1903,40.2,48480.0
2024-03-26 13:20:00,41.61,41.62,41.6,41.61,133434.0,40.2,40.2096,40.1903,40.2,133434.0
2024-03-26 13:25:00,41.6,41.62,41.59,41.62,79770.0,40.1903,40.2096,40.1806,40.2096,79770.0
2024-03-26 13:30:00,41.62,41.62,41.61,41.62,74403.0,40.2096,40.2096,40.2,40.2096,74403.0
2024-03-26 13:35:00,41.62,41.62,41.6,41.6,42386.0,40.2096,40.2096,40.1903,40.1903,42386.0
2024-03-26 13:40:00,41.61,41.61,41.59,41.59,51396.0,40.2,40.2,40.1806,40.1806,51396.0
2024-03-26 13:45:00,41.59,41.6,41.58,41.59,38472.0,40.1806,40.1903,40.171,40.1806,38472.0
2024-03-26 13:50:00,41.58,41.59,41.58,41.58,22855.0,40.171,40.1806,40.171,40.171,22855.0
2024-03-26 13:55:00,41.59,41.6,41.58,41.59,29366.0,40.1806,40.1903,40.171,40.1806,29366.0
2024-03-26 14:00:00,41.6,41.6,41.59,41.6,23776.0,40.1903,40.1903,40.1806,40.1903,23776.0
2024-03-26 14:05:00,41.59,41.62,41.59,41.62,68710.0,40.1806,40.2096,40.1806,40.2096,68710.0
2024-03-26 14:10:00,41.62,41.62,41.6,41.6,27309.0,40.2096,40.2096,40.1903,40.1903,27309.0
2024-03-26 14:15:00,41.61,41.62,41.6,41.62,31919.0,40.2,40.2096,40.1903,40.2096,31919.0
2024-03-26 14:20:00,41.62,41.62,41.61,41.62,33597.0,40.2096,40.2096,40.2,40.2096,33597.0
2024-03-26 14:25:00,41.62,41.62,41.6,41.62,40250.0,40.2096,40.2096,40.1903,40.2096,40250.0
2024-03-26 14:30:00,41.62,41.62,41.61,41.62,119266.0,40.2096,40.2096,40.2,40.2096,119266.0
2024-03-26 14:35:00,41.62,41.63,41.61,41.62,39540.0,40.2096,40.2193,40.2,40.2096,39540.0
2024-03-26 14:40:00,41.63,41.63,41.61,41.62,54843.0,40.2193,40.2193,40.2,40.2096,54843.0
2024-03-26 14:45:00,41.62,41.62,41.6,41.61,44741.0,40.2096,40.2096,40.1903,40.2,44741.0
2024-03-26 14:50:00,41.61,41.62,41.6,41.61,67772.0,40.2,40.2096,40.1903,40.2,67772.0
2024-03-26 14:55:00,41.62,41.62,41.61,41.62,37229.0,40.2096,40.2096,40.2,40.2096,37229.0
2024-03-26 15:00:00,41.61,41.62,41.6,41.6,38121.0,40.2,40.2096,40.1903,40.1903,38121.0
2024-03-26 15:05:00,41.61,41.61,41.6,41.6,40423.0,40.2,40.2,40.1903,40.1903,40423.0
2024-03-26 15:10:00,41.6,41.61,41.59,41.59,76776.0,40.1903,40.2,40.1806,40.1806,76776.0
2024-03-26 15:15:00,41.59,41.6,41.58,41.59,70738.0,40.1806,40.1903,40.171,40.1806,70738.0
2024-03-26 15:20:00,41.58,41.59,41.57,41.57,84506.0,40.171,40.1806,40.1613,40.1613,84506.0
2024-03-26 15:25:00,41.57,41.58,41.56,41.57,60486.0,40.1613,40.171,40.1517,40.1613,60486.0
2024-03-26 15:30:00,41.57,41.57,41.55,41.55,138082.0,40.1613,40.1613,40.142,40.142,138082.0
2024-03-26 15:35:00,41.55,41.56,41.55,41.55,88182.0,40.142,40.1517,40.142,40.142,88182.0
2024-03-26 15:40:00,41.55,41.56,41.53,41.54,115847.0,40.142,40.1517,40.1227,40.1323,115847.0
2024-03-26 15:45:00,41.54,41.55,41.53,41.55,193729.0,40.1323,40.142,40.1227,40.142,193729.0
2024-03-26 15:50:00,41.54,41.55,41.53,41.54,163745.0,40.1323,40.142,40.1227,40.1323,163745.0
2024-03-26 15:55:00,41.54,41.54,41.52,41.52,469985.0,40.1323,40.1323,40.113,40.113,469985.0
2024-03-27 09:30:00,41.54,41.55,41.51,41.55,267272.0,40.1323,40.142,40.1033,40.142,267272.0
2024-03-27 09:35:00,41.55,41.55,41.5,41.51,144660.0,40.142,40.142,40.0937,40.1033,144660.0
2024-03-27 09:40:00,41.51,41.52,41.49,41.51,174332.0,40.1033,40.113,40.084,40.1033,174332.0
2024-03-27 09:45:00,41.51,41.53,41.5,41.52,94269.0,40.1033,40.1227,40.0937,40.113,94269.0
2024-03-27 09:50:00,41.52,41.55,41.51,41.51,97270.0,40.113,40.142,40.1033,40.1033,97270.0
2024-03-27 09:55:00,41.52,41.54,41.51,41.52,39370.0,40.113,40.1323,40.1033,40.113,39370.0
2024-03-27 10:00:00,41.52,41.52,41.46,41.48,216568.0,40.113,40.113,40.055,40.0744,216568.0
2024-03-27 10:05:00,41.48,41.49,41.47,41.48,56116.0,40.0744,40.084,40.0647,40.0744,56116.0
2024-03-27 10:10:00,41.48,41.52,41.48,41.51,171719.0,40.0744,40.113,40.0744,40.1033,171719.0
2024-03-27 10:15:00,41.51,41.55,41.5,41.54,111521.0,40.1033,40.142,40.0937,40.1323,111521.0
2024-03-27 10:20:00,41.54,41.55,41.52,41.54,103002.0,40.1323,40.142,40.113,40.1323,103002.0
2024-03-27 10:25:00,41.53,41.54,41.52,41.54,105965.0,40.1227,40.1323,40.113,40.1323,105965.0
2024-03-27 10:30:00,41.54,41.57,41.54,41.56,159340.0,40.1323,40.1613,40.1323,40.1517,159340.0
2024-03-27 10:35:00,41.56,41.57,41.54,41.55,84278.0,40.1517,40.1613,40.1323,40.142,84278.0
2024-03-27 10:40:00,41.55,41.56,41.53,41.54,137280.0,40.142,40.1517,40.1227,40.1323,137280.0
2024-03-27 10:45:00,41.54,41.56,41.53,41.53,186955.0,40.1323,40.1517,40.1227,40.1227,186955.0
2024-03-27 10:50:00,41.53,41.55,41.53,41.55,51111.0,40.1227,40.142,40.1227,40.142,51111.0
2024-03-27 10:55:00,41.55,41.55,41.52,41.53,57647.0,40.142,40.142,40.113,40.1227,57647.0
2024-03-27 11:00:00,41.54,41.55,41.53,41.54,44172.0,40.1323,40.142,40.1227,40.1323,44172.0
2024-03-27 11:05:00,41.54,41.55,41.53,41.55,164609.0,40.1323,40.142,40.1227,40.142,164609.0
2024-03-27 11:10:00,41.55,41.55,41.54,41.54,14174.0,40.142,40.142,40.1323,40.1323,14174.0
2024-03-27 11:15:00,41.54,41.56,41.54,41.55,93928.0,40.1323,40.1517,40.1323,40.142,93928.0
2024-03-27 11:20:00,41.55,41.56,41.54,41.56,35614.0,40.142,40.1517,40.1323,40.1517,35614.0
2024-03-27 11:25:00,41.55,41.57,41.55,41.56,94561.0,40.142,40.1613,40.142,40.1517,94561.0
2024-03-27 11:30:00,41.56,41.57,41.53,41.55,125639.0,40.1517,40.1613,40.1227,40.142,125639.0
2024-03-27 11:35:00,41.55,41.56,41.54,41.55,44670.0,40.142,40.1517,40.1323,40.142,44670.0
2024-03-27 11:40:00,41.55,41.57,41.55,41.57,96960.0,40.142,40.1613,40.142,40.1613,96960.0
2024-03-27 11:45:00,41.56,41.57,41.54,41.55,105386.0,40.1517,40.1613,40.1323,40.142,105386.0
2024-03-27 11:50:00,41.56,41.57,41.55,41.56,94950.0,40.1517,40.1613,40.142,40.1517,94950.0
2024-03-27 11:55:00,41.57,41.57,41.54,41.54,71492.0,40.1613,40.1613,40.1323,40.1323,71492.0
2024-03-27 12:00:00,41.54,41.55,41.53,41.55,48161.0,40.1323,40.142,40.1227,40.142,48161.0
2024-03-27 12:05:00,41.55,41.56,41.54,41.55,51429.0,40.142,40.1517,40.1323,40.142,51429.0
2024-03-27 12:10:00,41.55,41.55,41.53,41.54,24190.0,40.142,40.142,40.1227,40.1323,24190.0
2024-03-27 12:15:00,41.54,41.54,41.53,41.54,153741.0,40.1323,40.1323,40.1227,40.1323,153741.0
2024-03-27 12:20:00,41.53,41.56,41.53,41.55,37985.0,40.1227,40.1517,40.1227,40.142,37985.0
2024-03-27 12:25:00,41.56,41.56,41.55,41.55,17923.0,40.1517,40.1517,40.142,40.142,17923.0
2024-03-27 12:30:00,41.55,41.56,41.55,41.55,65550.0,40.142,40.1517,40.142,40.142,65550.0
2024-03-27 12:35:00,41.55,41.56,41.54,41.55,30101.0,40.142,40.1517,40.1323,40.142,30101.0
2024-03-27 12:40:00,41.55,41.56,41.54,41.55,15943.0,40.142,40.1517,40.1323,40.142,15943.0
2024-03-27 12:45:00,41.55,41.57,41.55,41.57,27504.0,40.142,40.1613,40.142,40.1613,27504.0
2024-03-27 12:50:00,41.57,41.57,41.55,41.56,57624.0,40.1613,40.1613,40.142,40.1517,57624.0
2024-03-27 12:55:00,41.55,41.56,41.55,41.55,46084.0,40.142,40.1517,40.142,40.142,46084.0
2024-03-27 13:00:00,41.55,41.56,41.54,41.55,130829.0,40.142,40.1517,40.1323,40.142,130829.0
2024-03-27 13:05:00,41.56,41.56,41.53,41.54,53813.0,40.1517,40.1517,40.1227,40.1323,53813.0
2024-03-27 13:10:00,41.54,41.54,41.52,41.54,46795.0,40.1323,40.1323,40.113,40.1323,46795.0
2024-03-27 13:15:00,41.54,41.56,41.53,41.56,25848.0,40.1323,40.1517,40.1227,40.1517,25848.0
2024-03-27 13:20:00,41.55,41.57,41.55,41.57,59119.0,40.142,40.1613,40.142,40.1613,59119.0
2024-03-27 13:25:00,41.57,41.57,41.55,41.56,41346.0,40.1613,40.1613,40.142,40.1517,41346.0
2024-03-27 13:30:00,41.56,41.57,41.55,41.55,88257.0,40.1517,40.1613,40.142,40.142,88257.0
2024-03-27 13:35:00,41.55,41.56,41.54,41.55,25392.0,40.142,40.1517,40.1323,40.142,25392.0
2024-03-27 13:40:00,41.55,41.55,41.53,41.55,33601.0,40.142,40.142,40.1227,40.142,33601.0
2024-03-27 13:45:00,41.55,41.56,41.54,41.55,84049.0,40.142,40.1517,40.1323,40.142,84049.0
2024-03-27 13:50:00,41.55,41.56,41.55,41.55,9541.0,40.142,40.1517,40.142,40.142,9541.0
2024-03-27 13:55:00,41.55,41.56,41.55,41.56,27606.0,40.142,40.1517,40.142,40.1517,27606.0
2024-03-27 14:00:00,41.55,41.56,41.55,41.55,24522.0,40.142,40.1517,40.142,40.142,24522.0
2024-03-27 14:05:00,41.55,41.56,41.55,41.56,68263.0,40.142,40.1517,40.142,40.1517,68263.0
2024-03-27 14:10:00,41.56,41.56,41.55,41.55,62584.0,40.1517,40.1517,40.142,40.142,62584.0
2024-03-27 14:15:00,41.56,41.58,41.56,41.58,89376.0,40.1517,40.171,40.1517,40.171,89376.0
2024-03-27 14:20:00,41.58,41.58,41.57,41.58,44095.0,40.171,40.171,40.1613,40.171,44095.0
2024-03-27 14:25:00,41.58,41.59,41.57,41.58,92793.0,40.171,40.1806,40.1613,40.171,92793.0
2024-03-27 14:30:00,41.57,41.59,41.57,41.58,93422.0,40.1613,40.1806,40.1613,40.171,93422.0
2024-03-27 14:35:00,41.57,41.58,41.57,41.57,24818.0,40.1613,40.171,40.1613,40.1613,24818.0
2024-03-27 14:40:00,41.57,41.58,41.56,41.58,47148.0,40.1613,40.171,40.1517,40.171,47148.0
2024-03-27 14:45:00,41.58,41.59,41.58,41.58,51955.0,40.171,40.1806,40.171,40.171,51955.0
2024-03-27 14:50:00,41.58,41.59,41.56,41.57,57140.0,40.171,40.1806,40.1517,40.1613,57140.0
2024-03-27 14:55:00,41.57,41.58,41.56,41.58,49389.0,40.1613,40.171,40.1517,40.171,49389.0
2024-03-27 15:00:00,41.58,41.59,41.57,41.59,74880.0,40.171,40.1806,40.1613,40.1806,74880.0
2024-03-27 15:05:00,41.59,41.6,41.58,41.58,92048.0,40.1806,40.1903,40.171,40.171,92048.0
2024-03-27 15:10:00,41.58,41.59,41.56,41.57,86788.0,40.171,40.1806,40.1517,40.1613,86788.0
2024-03-27 15:15:00,41.58,41.58,41.57,41.57,72022.0,40.171,40.171,40.1613,40.1613,72022.0
2024-03-27 15:20:00,41.57,41.59,41.57,41.59,58872.0,40.1613,40.1806,40.1613,40.1806,58872.0
2024-03-27 15:25:00,41.59,41.61,41.58,41.59,148523.0,40.1806,40.2,40.171,40.1806,148523.0
2024-03-27 15:30:00,41.59,41.6,41.59,41.59,87024.0,40.1806,40.1903,40.1806,40.1806,87024.0
2024-03-27 15:35:00,41.59,41.63,41.59,41.63,111867.0,40.1806,40.2193,40.1806,40.2193,111867.0
2024-03-27 15:40:00,41.63,41.63,41.6,41.62,121876.0,40.2193,40.2193,40.1903,40.2096,121876.0
2024-03-27 15:45:00,41.62,41.62,41.59,41.6,184404.0,40.2096,40.2096,40.1806,40.1903,184404.0
2024-03-27 15:50:00,41.6,41.63,41.6,41.63,104962.0,40.1903,40.2193,40.1903,40.2193,104962.0
2024-03-27 15:55:00,41.63,41.64,41.62,41.64,108306.0,40.2193,40.2289,40.2096,40.2289,108306.0
2024-03-28 09:30:00,41.71,41.8,41.68,41.8,178644.0,40.2966,40.3835,40.2676,40.3835,178644.0
2024-03-28 09:35:00,41.79,41.81,41.78,41.79,93903.0,40.3739,40.3932,40.3642,40.3739,93903.0
2024-03-28 09:40:00,41.79,41.84,41.78,41.83,117422.0,40.3739,40.4222,40.3642,40.4125,117422.0
2024-03-28 09:45:00,41.83,41.84,41.81,41.82,59850.0,40.4125,40.4222,40.3932,40.4028,59850.0
2024-03-28 09:50:00,41.82,41.82,41.78,41.78,140778.0,40.4028,40.4028,40.3642,40.3642,140778.0
2024-03-28 09:55:00,41.78,41.8,41.77,41.8,27868.0,40.3642,40.3835,40.3545,40.3835,27868.0
2024-03-28 10:00:00,41.81,41.83,41.78,41.8,123792.0,40.3932,40.4125,40.3642,40.3835,123792.0
2024-03-28 10:05:00,41.79,41.82,41.78,41.79,83122.0,40.3739,40.4028,40.3642,40.3739,83122.0
2024-03-28 10:10:00,41.79,41.8,41.78,41.8,84132.0,40.3739,40.3835,40.3642,40.3835,84132.0
2024-03-28 10:15:00,41.79,41.8,41.78,41.79,79323.0,40.3739,40.3835,40.3642,40.3739,79323.0
2024-03-28 10:20:00,41.79,41.79,41.76,41.77,124382.0,40.3739,40.3739,40.3449,40.3545,124382.0
2024-03-28 10:25:00,41.78,41.79,41.77,41.79,71605.0,40.3642,40.3739,40.3545,40.3739,71605.0
2024-03-28 10:30:00,41.79,41.81,41.78,41.8,76152.0,40.3739,40.3932,40.3642,40.3835,76152.0
2024-03-28 10:35:00,41.8,41.81,41.79,41.8,163001.0,40.3835,40.3932,40.3739,40.3835,163001.0
2024-03-28 10:40:00,41.8,41.84,41.79,41.84,79112.0,40.3835,40.4222,40.3739,40.4222,79112.0
2024-03-28 10:45:00,41.84,41.85,41.83,41.85,43500.0,40.4222,40.4318,40.4125,40.4318,43500.0
2024-03-28 10:50:00,41.84,41.86,41.83,41.84,55877.0,40.4222,40.4415,40.4125,40.4222,55877.0
2024-03-28 10:55:00,41.84,41.86,41.84,41.85,56959.0,40.4222,40.4415,40.4222,40.4318,56959.0
2024-03-28 11:00:00,41.86,41.86,41.84,41.85,61852.0,40.4415,40.4415,40.4222,40.4318,61852.0
2024-03-28 11:05:00,41.85,41.86,41.84,41.86,163006.0,40.4318,40.4415,40.4222,40.4415,163006.0
2024-03-28 11:10:00,41.86,41.86,41.83,41.86,34951.0,40.4415,40.4415,40.4125,40.4415,34951.0
2024-03-28 11:15:00,41.86,41.88,41.85,41.87,33944.0,40.4415,40.4608,40.4318,40.4512,33944.0
2024-03-28 11:20:00,41.88,41.89,41.87,41.89,16362.0,40.4608,40.4705,40.4512,40.4705,16362.0
2024-03-28 11:25:00,41.89,41.89,41.87,41.88,32357.0,40.4705,40.4705,40.4512,40.4608,32357.0
2024-03-28 11:30:00,41.88,41.89,41.86,41.86,47238.0,40.4608,40.4705,40.4415,40.4415,47238.0
2024-03-28 11:35:00,41.87,41.88,41.86,41.88,25862.0,40.4512,40.4608,40.4415,40.4608,25862.0
2024-03-28 11:40:00,41.88,41.89,41.86,41.86,74885.0,40.4608,40.4705,40.4415,40.4415,74885.0
2024-03-28 11:45:00,41.87,41.87,41.85,41.86,99042.0,40.4512,40.4512,40.4318,40.4415,99042.0
2024-03-28 11:50:00,41.86,41.86,41.84,41.84,80451.0,40.4415,40.4415,40.4222,40.4222,80451.0
2024-03-28 11:55:00,41.84,41.85,41.83,41.84,17602.0,40.4222,40.4318,40.4125,40.4222,17602.0
2024-03-28 12:00:00,41.83,41.84,41.82,41.83,27297.0,40.4125,40.4222,40.4028,40.4125,27297.0
2024-03-28 12:05:00,41.83,41.84,41.78,41.8,66803.0,40.4125,40.4222,40.3642,40.3835,66803.0
2024-03-28 12:10:00,41.8,41.82,41.79,41.82,33564.0,40.3835,40.4028,40.3739,40.4028,33564.0
2024-03-28 12:15:00,41.82,41.82,41.8,41.81,55948.0,40.4028,40.4028,40.3835,40.3932,55948.0
2024-03-28 12:20:00,41.8,41.83,41.8,41.82,243850.0,40.3835,40.4125,40.3835,40.4028,243850.0
2024-03-28 12:25:00,41.81,41.82,41.79,41.79,32656.0,40.3932,40.4028,40.3739,40.3739,32656.0
2024-03-28 12:30:00,41.8,41.81,41.78,41.8,127358.0,40.3835,40.3932,40.3642,40.3835,127358.0
2024-03-28 12:35:00,41.8,41.81,41.79,41.8,27277.0,40.3835,40.3932,40.3739,40.3835,27277.0
2024-03-28 12:40:00,41.8,41.81,41.79,41.8,102696.0,40.3835,40.3932,40.3739,40.3835,102696.0
2024-03-28 12:45:00,41.8,41.81,41.8,41.8,23681.0,40.3835,40.3932,40.3835,40.3835,23681.0
2024-03-28 12:50:00,41.8,41.8,41.78,41.79,29447.0,40.3835,40.3835,40.3642,40.3739,29447.0
2024-03-28 12:55:00,41.79,41.79,41.76,41.77,306949.0,40.3739,40.3739,40.3449,40.3545,306949.0
2024-03-28 13:00:00,41.78,41.78,41.75,41.76,82287.0,40.3642,40.3642,40.3352,40.3449,82287.0
2024-03-28 13:05:00,41.76,41.78,41.75,41.77,535562.0,40.3449,40.3642,40.3352,40.3545,535562.0
2024-03-28 13:10:00,41.77,41.77,41.75,41.76,68799.0,40.3545,40.3545,40.3352,40.3449,68799.0
2024-03-28 13:15:00,41.76,41.77,41.75,41.76,40119.0,40.3449,40.3545,40.3352,40.3449,40119.0
2024-03-28 13:20:00,41.77,41.77,41.74,41.75,186158.0,40.3545,40.3545,40.3256,40.3352,186158.0
2024-03-28 13:25:00,41.75,41.76,41.74,41.76,19087.0,40.3352,40.3449,40.3256,40.3449,19087.0
2024-03-28 13:30:00,41.76,41.76,41.74,41.74,45140.0,40.3449,40.3449,40.3256,40.3256,45140.0
2024-03-28 13:35:00,41.74,41.77,41.74,41.77,35457.0,40.3256,40.3545,40.3256,40.3545,35457.0
2024-03-28 13:40:00,41.77,41.77,41.76,41.76,171517.0,40.3545,40.3545,40.3449,40.3449,171517.0
2024-03-28 13:45:00,41.77,41.79,41.77,41.78,20445.0,40.3545,40.3739,40.3545,40.3642,20445.0
2024-03-28 13:50:00,41.79,41.79,41.77,41.78,51883.0,40.3739,40.3739,40.3545,40.3642,51883.0
2024-03-28 13:55:00,41.78,41.79,41.77,41.77,36697.0,40.3642,40.3739,40.3545,40.3545,36697.0
2024-03-28 14:00:00,41.77,41.78,41.76,41.77,19122.0,40.3545,40.3642,40.3449,40.3545,19122.0
2024-03-28 14:05:00,41.77,41.78,41.77,41.78,25577.0,40.3545,40.3642,40.3545,40.3642,25577.0
2024-03-28 14:10:00,41.78,41.8,41.78,41.78,79101.0,40.3642,40.3835,40.3642,40.3642,79101.0
2024-03-28 14:15:00,41.79,41.79,41.77,41.78,38773.0,40.3739,40.3739,40.3545,40.3642,38773.0
2024-03-28 14:20:00,41.77,41.78,41.77,41.78,60678.0,40.3545,40.3642,40.3545,40.3642,60678.0
2024-03-28 14:25:00,41.77,41.79,41.77,41.78,25489.0,40.3545,40.3739,40.3545,40.3642,25489.0
2024-03-28 14:30:00,41.78,41.79,41.77,41.77,32160.0,40.3642,40.3739,40.3545,40.3545,32160.0
2024-03-28 14:35:00,41.78,41.78,41.77,41.77,51903.0,40.3642,40.3642,40.3545,40.3545,51903.0
2024-03-28 14:40:00,41.77,41.78,41.75,41.75,63146.0,40.3545,40.3642,40.3352,40.3352,63146.0
2024-03-28 14:45:00,41.76,41.78,41.75,41.78,42220.0,40.3449,40.3642,40.3352,40.3642,42220.0
2024-03-28 14:50:00,41.77,41.78,41.76,41.77,41059.0,40.3545,40.3642,40.3449,40.3545,41059.0
2024-03-28 14:55:00,41.77,41.8,41.77,41.8,13597.0,40.3545,40.3835,40.3545,40.3835,13597.0
2024-03-28 15:00:00,41.8,41.8,41.79,41.79,27887.0,40.3835,40.3835,40.3739,40.3739,27887.0
2024-03-28 15:05:00,41.78,41.8,41.78,41.8,47650.0,40.3642,40.3835,40.3642,40.3835,47650.0
2024-03-28 15:10:00,41.8,41.81,41.8,41.8,41870.0,40.3835,40.3932,40.3835,40.3835,41870.0
2024-03-28 15:15:00,41.8,41.81,41.8,41.8,33741.0,40.3835,40.3932,40.3835,40.3835,33741.0
2024-03-28 15:20:00,41.8,41.82,41.8,41.82,65297.0,40.3835,40.4028,40.3835,40.4028,65297.0
2024-03-28 15:25:00,41.82,41.82,41.8,41.8,48706.0,40.4028,40.4028,40.3835,40.3835,48706.0
2024-03-28 15:30:00,41.81,41.81,41.79,41.8,66481.0,40.3932,40.3932,40.3739,40.3835,66481.0
2024-03-28 15:35:00,41.8,41.8,41.78,41.79,80339.0,40.3835,40.3835,40.3642,40.3739,80339.0
2024-03-28 15:40:00,41.79,41.8,41.78,41.8,79086.0,40.3739,40.3835,40.3642,40.3835,79086.0
2024-03-28 15:45:00,41.8,41.8,41.78,41.78,77226.0,40.3835,40.3835,40.3642,40.3642,77226.0
2024-03-28 15:50:00,41.79,41.79,41.78,41.78,97520.0,40.3739,40.3739,40.3642,40.3642,97520.0
2024-03-28 15:55:00,41.79,41.79,41.77,41.77,429299.0,40.3739,40.3739,40.3545,40.3545,429299.0
2024-04-01 09:30:00,42.02,42.13,41.98,42.12,395716.0,40.5961,40.7023,40.5574,40.6927,395716.0
2024-04-01 09:35:00,42.12,42.15,42.1,42.15,786544.0,40.6927,40.7217,40.6734,40.7217,786544.0
2024-04-01 09:40:00,42.15,42.17,42.14,42.15,135167.0,40.7217,40.741,40.712,40.7217,135167.0
2024-04-01 09:45:00,42.16,42.17,42.12,42.16,307641.0,40.7313,40.741,40.6927,40.7313,307641.0
2024-04-01 09:50:00,42.16,42.18,42.15,42.18,420570.0,40.7313,40.7506,40.7217,40.7506,420570.0
2024-04-01 09:55:00,42.18,42.19,42.16,42.17,84937.0,40.7506,40.7603,40.7313,40.741,84937.0
2024-04-01 10:00:00,42.16,42.17,42.07,42.08,577868.0,40.7313,40.741,40.6444,40.654,577868.0
2024-04-01 10:05:00,42.09,42.14,42.08,42.13,202162.0,40.6637,40.712,40.654,40.7023,202162.0
2024-04-01 10:10:00,42.13,42.14,42.09,42.13,213269.0,40.7023,40.712,40.6637,40.7023,213269.0
2024-04-01 10:15:00,42.13,42.14,42.08,42.09,190066.0,40.7023,40.712,40.654,40.6637,190066.0
2024-04-01 10:20:00,42.08,42.11,42.07,42.11,159937.0,40.654,40.683,40.6444,40.683,159937.0
2024-04-01 10:25:00,42.11,42.11,42.08,42.09,186531.0,40.683,40.683,40.654,40.6637,186531.0
2024-04-01 10:30:00,42.09,42.1,42.07,42.08,86744.0,40.6637,40.6734,40.6444,40.654,86744.0
2024-04-01 10:35:00,42.09,42.09,42.04,42.05,145429.0,40.6637,40.6637,40.6154,40.6251,145429.0
2024-04-01 10:40:00,42.05,42.06,42.04,42.05,75630.0,40.6251,40.6347,40.6154,40.6251,75630.0
2024-04-01 10:45:00,42.05,42.06,42.05,42.06,61589.0,40.6251,40.6347,40.6251,40.6347,61589.0
2024-04-01 10:50:00,42.06,42.07,42.03,42.04,124326.0,40.6347,40.6444,40.6057,40.6154,124326.0
2024-04-01 10:55:00,42.04,42.04,42.02,42.03,69005.0,40.6154,40.6154,40.5961,40.6057,69005.0
2024-04-01 11:00:00,42.03,42.04,42.0,42.01,111509.0,40.6057,40.6154,40.5767,40.5864,111509.0
2024-04-01 11:05:00,42.01,42.01,41.96,41.96,117306.0,40.5864,40.5864,40.5381,40.5381,117306.0
2024-04-01 11:10:00,41.97,41.98,41.95,41.96,196390.0,40.5478,40.5574,40.5284,40.5381,196390.0
2024-04-01 11:15:00,41.96,41.96,41.92,41.93,67782.0,40.5381,40.5381,40.4995,40.5091,67782.0
2024-04-01 11:20:00,41.93,41.93,41.9,41.91,167255.0,40.5091,40.5091,40.4801,40.4898,167255.0
2024-04-01 11:25:00,41.91,41.92,41.88,41.91,170511.0,40.4898,40.4995,40.4608,40.4898,170511.0
2024-04-01 11:30:00,41.91,41.91,41.87,41.89,194580.0,40.4898,40.4898,40.4512,40.4705,194580.0
2024-04-01 11:35:00,41.89,41.89,41.85,41.86,111741.0,40.4705,40.4705,40.4318,40.4415,111741.0
2024-04-01 11:40:00,41.86,41.87,41.85,41.87,46015.0,40.4415,40.4512,40.4318,40.4512,46015.0
2024-04-01 11:45:00,41.86,41.89,41.85,41.88,90416.0,40.4415,40.4705,40.4318,40.4608,90416.0
2024-04-01 11:50:00,41.89,41.89,41.85,41.86,37426.0,40.4705,40.4705,40.4318,40.4415,37426.0
2024-04-01 11:55:00,41.86,41.88,41.85,41.88,41621.0,40.4415,40.4608,40.4318,40.4608,41621.0
2024-04-01 12:00:00,41.87,41.9,41.87,41.9,102786.0,40.4512,40.4801,40.4512,40.4801,102786.0
2024-04-01 12:05:00,41.9,41.91,41.89,41.9,77105.0,40.4801,40.4898,40.4705,40.4801,77105.0
2024-04-01 12:10:00,41.9,41.91,41.89,41.91,120067.0,40.4801,40.4898,40.4705,40.4898,120067.0
2024-04-01 12:15:00,41.91,41.92,41.9,41.91,41273.0,40.4898,40.4995,40.4801,40.4898,41273.0
2024-04-01 12:20:00,41.91,41.92,41.9,41.91,28000.0,40.4898,40.4995,40.4801,40.4898,28000.0
2024-04-01 12:25:00,41.92,41.93,41.91,41.92,41567.0,40.4995,40.5091,40.4898,40.4995,41567.0
2024-04-01 12:30:00,41.93,41.93,41.91,41.92,66651.0,40.5091,40.5091,40.4898,40.4995,66651.0
2024-04-01 12:35:00,41.92,41.93,41.92,41.93,33989.0,40.4995,40.5091,40.4995,40.5091,33989.0
2024-04-01 12:40:00,41.93,41.94,41.92,41.94,76581.0,40.5091,40.5188,40.4995,40.5188,76581.0
2024-04-01 12:45:00,41.93,41.93,41.91,41.91,69778.0,40.5091,40.5091,40.4898,40.4898,69778.0
2024-04-01 12:50:00,41.91,41.92,41.91,41.92,16451.0,40.4898,40.4995,40.4898,40.4995,16451.0
2024-04-01 12:55:00,41.92,41.92,41.91,41.91,50226.0,40.4995,40.4995,40.4898,40.4898,50226.0
2024-04-01 13:00:00,41.91,41.92,41.91,41.91,25940.0,40.4898,40.4995,40.4898,40.4898,25940.0
2024-04-01 13:05:00,41.92,41.93,41.91,41.91,52509.0,40.4995,40.5091,40.4898,40.4898,52509.0
2024-04-01 13:10:00,41.92,41.92,41.91,41.92,47499.0,40.4995,40.4995,40.4898,40.4995,47499.0
2024-04-01 13:15:00,41.91,41.92,41.9,41.91,60157.0,40.4898,40.4995,40.4801,40.4898,60157.0
2024-04-01 13:20:00,41.9,41.91,41.88,41.88,181075.0,40.4801,40.4898,40.4608,40.4608,181075.0
2024-04-01 13:25:00,41.89,41.9,41.88,41.89,33316.0,40.4705,40.4801,40.4608,40.4705,33316.0
2024-04-01 13:30:00,41.89,41.9,41.89,41.9,63353.0,40.4705,40.4801,40.4705,40.4801,63353.0
2024-04-01 13:35:00,41.9,41.91,41.89,41.89,42208.0,40.4801,40.4898,40.4705,40.4705,42208.0
2024-04-01 13:40:00,41.9,41.92,41.89,41.92,96950.0,40.4801,40.4995,40.4705,40.4995,96950.0
2024-04-01 13:45:00,41.91,41.92,41.91,41.91,167469.0,40.4898,40.4995,40.4898,40.4898,167469.0
2024-04-01 13:50:00,41.91,41.92,41.9,41.91,51784.0,40.4898,40.4995,40.4801,40.4898,51784.0
2024-04-01 13:55:00,41.92,41.93,41.91,41.93,132284.0,40.4995,40.5091,40.4898,40.5091,132284.0
2024-04-01 14:00:00,41.93,41.93,41.92,41.92,32311.0,40.5091,40.5091,40.4995,40.4995,32311.0
2024-04-01 14:05:00,41.92,41.93,41.92,41.93,13888.0,40.4995,40.5091,40.4995,40.5091,13888.0
2024-04-01 14:10:00,41.92,41.93,41.9,41.91,151691.0,40.4995,40.5091,40.4801,40.4898,151691.0
2024-04-01 14:15:00,41.92,41.93,41.91,41.93,24405.0,40.4995,40.5091,40.4898,40.5091,24405.0
2024-04-01 14:20:00,41.93,41.94,41.92,41.93,50564.0,40.5091,40.5188,40.4995,40.5091,50564.0
2024-04-01 14:25:00,41.94,41.94,41.92,41.93,58888.0,40.5188,40.5188,40.4995,40.5091,58888.0
2024-04-01 14:30:00,41.93,41.93,41.91,41.91,64213.0,40.5091,40.5091,40.4898,40.4898,64213.0
2024-04-01 14:35:00,41.92,41.92,41.91,41.92,24104.0,40.4995,40.4995,40.4898,40.4995,24104.0
2024-04-01 14:40:00,41.92,41.92,41.91,41.91,64693.0,40.4995,40.4995,40.4898,40.4898,64693.0
2024-04-01 14:45:00,41.91,41.92,41.9,41.9,67527.0,40.4898,40.4995,40.4801,40.4801,67527.0
2024-04-01 14:50:00,41.91,41.91,41.9,41.91,24940.0,40.4898,40.4898,40.4801,40.4898,24940.0
2024-04-01 14:55:00,41.91,41.91,41.89,41.9,56944.0,40.4898,40.4898,40.4705,40.4801,56944.0
2024-04-01 15:00:00,41.9,41.92,41.89,41.92,65995.0,40.4801,40.4995,40.4705,40.4995,65995.0
2024-04-01 15:05:00,41.92,41.93,41.91,41.92,91829.0,40.4995,40.5091,40.4898,40.4995,91829.0
2024-04-01 15:10:00,41.93,41.93,41.92,41.92,36144.0,40.5091,40.5091,40.4995,40.4995,36144.0
2024-04-01 15:15:00,41.93,41.93,41.91,41.91,95076.0,40.5091,40.5091,40.4898,40.4898,95076.0
2024-04-01 15:20:00,41.91,41.92,41.91,41.91,90833.0,40.4898,40.4995,40.4898,40.4898,90833.0
2024-04-01 15:25:00,41.91,41.92,41.89,41.9,71515.0,40.4898,40.4995,40.4705,40.4801,71515.0
2024-04-01 15:30:00,41.89,41.92,41.89,41.91,90774.0,40.4705,40.4995,40.4705,40.4898,90774.0
2024-04-01 15:35:00,41.91,41.92,41.89,41.91,88118.0,40.4898,40.4995,40.4705,40.4898,88118.0
2024-04-01 15:40:00,41.91,41.93,41.9,41.93,67122.0,40.4898,40.5091,40.4801,40.5091,67122.0
2024-04-01 15:45:00,41.93,41.94,41.92,41.92,77330.0,40.5091,40.5188,40.4995,40.4995,77330.0
2024-04-01 15:50:00,41.92,41.94,41.91,41.94,59550.0,40.4995,40.5188,40.4898,40.5188,59550.0
2024-04-01 15:55:00,41.94,41.96,41.93,41.95,193884.0,40.5188,40.5381,40.5091,40.5284,193884.0
2024-04-02 09:30:00,42.11,42.12,42.07,42.08,266898.0,40.683,40.6927,40.6444,40.654,266898.0
2024-04-02 09:35:00,42.07,42.09,42.06,42.09,150232.0,40.6444,40.6637,40.6347,40.6637,150232.0
2024-04-02 09:40:00,42.09,42.13,42.08,42.13,163357.0,40.6637,40.7023,40.654,40.7023,163357.0
2024-04-02 09:45:00,42.13,42.15,42.12,42.13,70548.0,40.7023,40.7217,40.6927,40.7023,70548.0
2024-04-02 09:50:00,42.13,42.15,42.12,42.12,53367.0,40.7023,40.7217,40.6927,40.6927,53367.0
2024-04-02 09:55:00,42.12,42.15,42.11,42.15,142967.0,40.6927,40.7217,40.683,40.7217,142967.0
2024-04-02 10:00:00,42.15,42.24,42.12,42.23,277278.0,40.7217,40.8086,40.6927,40.799,277278.0
2024-04-02 10:05:00,42.23,42.24,42.17,42.18,366527.0,40.799,40.8086,40.741,40.7506,366527.0
2024-04-02 10:10:00,42.18,42.18,42.15,42.16,422712.0,40.7506,40.7506,40.7217,40.7313,422712.0
2024-04-02 10:15:00,42.16,42.18,42.12,42.14,201646.0,40.7313,40.7506,40.6927,40.712,201646.0
2024-04-02 10:20:00,42.13,42.19,42.13,42.19,221343.0,40.7023,40.7603,40.7023,40.7603,221343.0
2024-04-02 10:25:00,42.18,42.19,42.16,42.17,95808.0,40.7506,40.7603,40.7313,40.741,95808.0
2024-04-02 10:30:00,42.18,42.18,42.15,42.16,148676.0,40.7506,40.7506,40.7217,40.7313,148676.0
2024-04-02 10:35:00,42.16,42.17,42.15,42.16,138733.0,40.7313,40.741,40.7217,40.7313,138733.0
2024-04-02 10:40:00,42.16,42.17,42.14,42.16,77444.0,40.7313,40.741,40.712,40.7313,77444.0
2024-04-02 10:45:00,42.15,42.16,42.09,42.09,124766.0,40.7217,40.7313,40.6637,40.6637,124766.0
2024-04-02 10:50:00,42.09,42.11,42.08,42.09,83894.0,40.6637,40.683,40.654,40.6637,83894.0
2024-04-02 10:55:00,42.09,42.09,42.07,42.09,42724.0,40.6637,40.6637,40.6444,40.6637,42724.0
2024-04-02 11:00:00,42.09,42.1,42.07,42.09,72150.0,40.6637,40.6734,40.6444,40.6637,72150.0
2024-04-02 11:05:00,42.09,42.13,42.08,42.12,96435.0,40.6637,40.7023,40.654,40.6927,96435.0
2024-04-02 11:10:00,42.12,42.14,42.12,42.14,79321.0,40.6927,40.712,40.6927,40.712,79321.0
2024-04-02 11:15:00,42.14,42.14,42.12,42.13,101350.0,40.712,40.712,40.6927,40.7023,101350.0
2024-04-02 11:20:00,42.12,42.15,42.12,42.14,58432.0,40.6927,40.7217,40.6927,40.712,58432.0
2024-04-02 11:25:00,42.14,42.14,42.12,42.13,106190.0,40.712,40.712,40.6927,40.7023,106190.0
2024-04-02 11:30:00,42.12,42.13,42.09,42.09,70909.0,40.6927,40.7023,40.6637,40.6637,70909.0
2024-04-02 11:35:00,42.1,42.11,42.08,42.09,171890.0,40.6734,40.683,40.654,40.6637,171890.0
2024-04-02 11:40:00,42.1,42.1,42.08,42.08,39359.0,40.6734,40.6734,40.654,40.654,39359.0
2024-04-02 11:45:00,42.08,42.09,42.07,42.09,62352.0,40.654,40.6637,40.6444,40.6637,62352.0
2024-04-02 11:50:00,42.08,42.09,42.06,42.07,109924.0,40.654,40.6637,40.6347,40.6444,109924.0
2024-04-02 11:55:00,42.07,42.09,42.06,42.07,45164.0,40.6444,40.6637,40.6347,40.6444,45164.0
2024-04-02 12:00:00,42.07,42.09,42.07,42.09,238809.0,40.6444,40.6637,40.6444,40.6637,238809.0
2024-04-02 12:05:00,42.09,42.09,42.07,42.08,29512.0,40.6637,40.6637,40.6444,40.654,29512.0
2024-04-02 12:10:00,42.08,42.08,42.06,42.07,64896.0,40.654,40.654,40.6347,40.6444,64896.0
2024-04-02 12:15:00,42.06,42.08,42.06,42.07,147992.0,40.6347,40.654,40.6347,40.6444,147992.0
2024-04-02 12:20:00,42.07,42.09,42.06,42.08,61021.0,40.6444,40.6637,40.6347,40.654,61021.0
2024-04-02 12:25:00,42.07,42.09,42.07,42.09,89873.0,40.6444,40.6637,40.6444,40.6637,89873.0
2024-04-02 12:30:00,42.09,42.09,42.07,42.08,33320.0,40.6637,40.6637,40.6444,40.654,33320.0
2024-04-02 12:35:00,42.08,42.1,42.08,42.09,21544.0,40.654,40.6734,40.654,40.6637,21544.0
2024-04-02 12:40:00,42.09,42.1,42.08,42.09,31361.0,40.6637,40.6734,40.654,40.6637,31361.0
2024-04-02 12:45:00,42.09,42.11,42.08,42.11,76642.0,40.6637,40.683,40.654,40.683,76642.0
2024-04-02 12:50:00,42.1,42.11,42.08,42.09,370531.0,40.6734,40.683,40.654,40.6637,370531.0
2024-04-02 12:55:00,42.08,42.11,42.08,42.11,73996.0,40.654,40.683,40.654,40.683,73996.0
2024-04-02 13:00:00,42.1,42.11,42.09,42.09,59080.0,40.6734,40.683,40.6637,40.6637,59080.0
2024-04-02 13:05:00,42.09,42.1,42.08,42.09,54826.0,40.6637,40.6734,40.654,40.6637,54826.0
2024-04-02 13:10:00,42.08,42.08,42.07,42.08,23652.0,40.654,40.654,40.6444,40.654,23652.0
2024-04-02 13:15:00,42.07,42.08,42.06,42.07,37279.0,40.6444,40.654,40.6347,40.6444,37279.0
2024-04-02 13:20:00,42.07,42.09,42.06,42.08,109265.0,40.6444,40.6637,40.6347,40.654,109265.0
2024-04-02 13:25:00,42.07,42.09,42.07,42.08,56364.0,40.6444,40.6637,40.6444,40.654,56364.0
2024-04-02 13:30:00,42.09,42.09,42.08,42.09,29308.0,40.6637,40.6637,40.654,40.6637,29308.0
2024-04-02 13:35:00,42.09,42.09,42.07,42.08,60372.0,40.6637,40.6637,40.6444,40.654,60372.0
2024-04-02 13:40:00,42.08,42.09,42.06,42.08,132047.0,40.654,40.6637,40.6347,40.654,132047.0
2024-04-02 13:45:00,42.07,42.09,42.07,42.09,26113.0,40.6444,40.6637,40.6444,40.6637,26113.0
2024-04-02 13:50:00,42.08,42.1,42.08,42.09,29349.0,40.654,40.6734,40.654,40.6637,29349.0
2024-04-02 13:55:00,42.09,42.09,42.08,42.08,38975.0,40.6637,40.6637,40.654,40.654,38975.0
2024-04-02 14:00:00,42.09,42.09,42.07,42.08,39633.0,40.6637,40.6637,40.6444,40.654,39633.0
2024-04-02 14:05:00,42.08,42.08,42.07,42.07,76706.0,40.654,40.654,40.6444,40.6444,76706.0
2024-04-02 14:10:00,42.08,42.09,42.07,42.09,278363.0,40.654,40.6637,40.6444,40.6637,278363.0
2024-04-02 14:15:00,42.08,42.09,42.06,42.07,55335.0,40.654,40.6637,40.6347,40.6444,55335.0
2024-04-02 14:20:00,42.08,42.08,42.06,42.07,39766.0,40.654,40.654,40.6347,40.6444,39766.0
2024-04-02 14:25:00,42.07,42.07,42.06,42.07,44015.0,40.6444,40.6444,40.6347,40.6444,44015.0
2024-04-02 14:30:00,42.07,42.08,42.05,42.08,158146.0,40.6444,40.654,40.6251,40.654,158146.0
2024-04-02 14:35:00,42.08,42.08,42.06,42.07,116368.0,40.654,40.654,40.6347,40.6444,116368.0
2024-04-02 14:40:00,42.07,42.07,42.06,42.06,38454.0,40.6444,40.6444,40.6347,40.6347,38454.0
2024-04-02 14:45:00,42.07,42.07,42.03,42.05,105328.0,40.6444,40.6444,40.6057,40.6251,105328.0
2024-04-02 14:50:00,42.05,42.05,42.04,42.05,73215.0,40.6251,40.6251,40.6154,40.6251,73215.0
2024-04-02 14:55:00,42.05,42.06,42.04,42.04,55852.0,40.6251,40.6347,40.6154,40.6154,55852.0
2024-04-02 15:00:00,42.05,42.07,42.04,42.06,99884.0,40.6251,40.6444,40.6154,40.6347,99884.0
2024-04-02 15:05:00,42.07,42.08,42.06,42.06,143182.0,40.6444,40.654,40.6347,40.6347,143182.0
2024-04-02 15:10:00,42.07,42.07,42.06,42.06,84588.0,40.6444,40.6444,40.6347,40.6347,84588.0
2024-04-02 15:15:00,42.07,42.07,42.05,42.06,100819.0,40.6444,40.6444,40.6251,40.6347,100819.0
2024-04-02 15:20:00,42.06,42.07,42.05,42.07,118888.0,40.6347,40.6444,40.6251,40.6444,118888.0
2024-04-02 15:25:00,42.07,42.08,42.06,42.07,103597.0,40.6444,40.654,40.6347,40.6444,103597.0
2024-04-02 15:30:00,42.07,42.08,42.06,42.07,106448.0,40.6444,40.654,40.6347,40.6444,106448.0
2024-04-02 15:35:00,42.07,42.08,42.07,42.08,79913.0,40.6444,40.654,40.6444,40.654,79913.0
2024-04-02 15:40:00,42.08,42.09,42.07,42.09,61162.0,40.654,40.6637,40.6444,40.6637,61162.0
2024-04-02 15:45:00,42.08,42.09,42.07,42.09,76969.0,40.654,40.6637,40.6444,40.6637,76969.0
2024-04-02 15:50:00,42.09,42.09,42.07,42.07,52737.0,40.6637,40.6637,40.6444,40.6444,52737.0
2024-04-02 15:55:00,42.08,42.08,42.07,42.08,99164.0,40.654,40.654,40.6444,40.654,99164.0
2024-04-03 09:30:00,41.95,42.04,41.95,42.01,306760.0,40.5284,40.6154,40.5284,40.5864,306760.0
2024-04-03 09:35:00,42.01,42.01,41.97,41.98,87515.0,40.5864,40.5864,40.5478,40.5574,87515.0
2024-04-03 09:40:00,41.98,41.99,41.93,41.94,131859.0,40.5574,40.5671,40.5091,40.5188,131859.0
2024-04-03 09:45:00,41.95,41.96,41.92,41.93,139221.0,40.5284,40.5381,40.4995,40.5091,139221.0
2024-04-03 09:50:00,41.94,41.95,41.91,41.92,81595.0,40.5188,40.5284,40.4898,40.4995,81595.0
2024-04-03 09:55:00,41.93,41.93,41.9,41.91,124423.0,40.5091,40.5091,40.4801,40.4898,124423.0
2024-04-03 10:00:00,41.91,42.07,41.91,42.01,455174.0,40.4898,40.6444,40.4898,40.5864,455174.0
2024-04-03 10:05:00,42.02,42.03,41.97,41.98,251467.0,40.5961,40.6057,40.5478,40.5574,251467.0
2024-04-03 10:10:00,41.98,42.01,41.96,42.01,225948.0,40.5574,40.5864,40.5381,40.5864,225948.0
2024-04-03 10:15:00,42.01,42.02,41.98,42.01,2546714.0,40.5864,40.5961,40.5574,40.5864,2546714.0
2024-04-03 10:20:00,42.0,42.02,42.0,42.01,786096.0,40.5767,40.5961,40.5767,40.5864,786096.0
2024-04-03 10:25:00,42.01,42.03,42.0,42.0,1161778.0,40.5864,40.6057,40.5767,40.5767,1161778.0
2024-04-03 10:30:00,42.0,42.02,41.99,42.0,607038.0,40.5767,40.5961,40.5671,40.5767,607038.0
2024-04-03 10:35:00,41.99,42.02,41.99,42.01,215102.0,40.5671,40.5961,40.5671,40.5864,215102.0
2024-04-03 10:40:00,42.01,42.06,42.0,42.05,255514.0,40.5864,40.6347,40.5767,40.6251,255514.0
2024-04-03 10:45:00,42.05,42.07,42.05,42.06,89283.0,40.6251,40.6444,40.6251,40.6347,89283.0
2024-04-03 10:50:00,42.07,42.08,42.05,42.07,59383.0,40.6444,40.654,40.6251,40.6444,59383.0
2024-04-03 10:55:00,42.08,42.1,42.07,42.08,93518.0,40.654,40.6734,40.6444,40.654,93518.0
2024-04-03 11:00:00,42.08,42.1,42.08,42.09,107612.0,40.654,40.6734,40.654,40.6637,107612.0
2024-04-03 11:05:00,42.09,42.12,42.08,42.12,135641.0,40.6637,40.6927,40.654,40.6927,135641.0
2024-04-03 11:10:00,42.11,42.12,42.1,42.12,83700.0,40.683,40.6927,40.6734,40.6927,83700.0
2024-04-03 11:15:00,42.12,42.12,42.1,42.11,112240.0,40.6927,40.6927,40.6734,40.683,112240.0
2024-04-03 11:20:00,42.11,42.13,42.09,42.13,134991.0,40.683,40.7023,40.6637,40.7023,134991.0
2024-04-03 11:25:00,42.13,42.13,42.12,42.13,57390.0,40.7023,40.7023,40.6927,40.7023,57390.0
2024-04-03 11:30:00,42.13,42.13,42.11,42.11,86034.0,40.7023,40.7023,40.683,40.683,86034.0
2024-04-03 11:35:00,42.12,42.14,42.11,42.14,72460.0,40.6927,40.712,40.683,40.712,72460.0
2024-04-03 11:40:00,42.13,42.15,42.13,42.13,128092.0,40.7023,40.7217,40.7023,40.7023,128092.0
2024-04-03 11:45:00,42.14,42.14,42.12,42.13,64734.0,40.712,40.712,40.6927,40.7023,64734.0
2024-04-03 11:50:00,42.13,42.13,42.1,42.11,209924.0,40.7023,40.7023,40.6734,40.683,209924.0
2024-04-03 11:55:00,42.11,42.12,42.1,42.12,116604.0,40.683,40.6927,40.6734,40.6927,116604.0
2024-04-03 12:00:00,42.11,42.12,42.09,42.1,109863.0,40.683,40.6927,40.6637,40.6734,109863.0
2024-04-03 12:05:00,42.11,42.11,42.08,42.08,127395.0,40.683,40.683,40.654,40.654,127395.0
2024-04-03 12:10:00,42.08,42.11,42.07,42.08,221173.0,40.654,40.683,40.6444,40.654,221173.0
2024-04-03 12:15:00,42.08,42.13,42.08,42.12,116002.0,40.654,40.7023,40.654,40.6927,116002.0
2024-04-03 12:20:00,42.12,42.15,42.12,42.14,39350.0,40.6927,40.7217,40.6927,40.712,39350.0
2024-04-03 12:25:00,42.13,42.14,42.12,42.14,102858.0,40.7023,40.712,40.6927,40.712,102858.0
2024-04-03 12:30:00,42.14,42.17,42.13,42.16,122438.0,40.712,40.741,40.7023,40.7313,122438.0
2024-04-03 12:35:00,42.16,42.16,42.11,42.12,376392.0,40.7313,40.7313,40.683,40.6927,376392.0
2024-04-03 12:40:00,42.12,42.15,42.11,42.14,91854.0,40.6927,40.7217,40.683,40.712,91854.0
2024-04-03 12:45:00,42.13,42.14,42.12,42.13,104306.0,40.7023,40.712,40.6927,40.7023,104306.0
2024-04-03 12:50:00,42.13,42.15,42.12,42.15,97651.0,40.7023,40.7217,40.6927,40.7217,97651.0
2024-04-03 12:55:00,42.14,42.16,42.14,42.15,59400.0,40.712,40.7313,40.712,40.7217,59400.0
2024-04-03 13:00:00,42.15,42.16,42.13,42.14,120580.0,40.7217,40.7313,40.7023,40.712,120580.0
2024-04-03 13:05:00,42.14,42.16,42.13,42.16,74165.0,40.712,40.7313,40.7023,40.7313,74165.0
2024-04-03 13:10:00,42.16,42.17,42.15,42.17,53555.0,40.7313,40.741,40.7217,40.741,53555.0
2024-04-03 13:15:00,42.16,42.18,42.16,42.18,60826.0,40.7313,40.7506,40.7313,40.7506,60826.0
2024-04-03 13:20:00,42.18,42.2,42.17,42.19,57634.0,40.7506,40.77,40.741,40.7603,57634.0
2024-04-03 13:25:00,42.19,42.2,42.18,42.19,75385.0,40.7603,40.77,40.7506,40.7603,75385.0
2024-04-03 13:30:00,42.18,42.2,42.18,42.19,138877.0,40.7506,40.77,40.7506,40.7603,138877.0
2024-04-03 13:35:00,42.2,42.2,42.19,42.19,82369.0,40.77,40.77,40.7603,40.7603,82369.0
2024-04-03 13:40:00,42.2,42.21,42.19,42.2,73291.0,40.77,40.7796,40.7603,40.77,73291.0
2024-04-03 13:45:00,42.2,42.21,42.19,42.21,71782.0,40.77,40.7796,40.7603,40.7796,71782.0
2024-04-03 13:50:00,42.21,42.21,42.19,42.2,62863.0,40.7796,40.7796,40.7603,40.77,62863.0
2024-04-03 13:55:00,42.2,42.2,42.18,42.19,71071.0,40.77,40.77,40.7506,40.7603,71071.0
2024-04-03 14:00:00,42.19,42.2,42.18,42.2,117667.0,40.7603,40.77,40.7506,40.77,117667.0
2024-04-03 14:05:00,42.19,42.21,42.19,42.21,72835.0,40.7603,40.7796,40.7603,40.7796,72835.0
2024-04-03 14:10:00,42.2,42.21,42.19,42.19,174925.0,40.77,40.7796,40.7603,40.7603,174925.0
2024-04-03 14:15:00,42.19,42.2,42.17,42.18,117218.0,40.7603,40.77,40.741,40.7506,117218.0
2024-04-03 14:20:00,42.18,42.19,42.17,42.19,128305.0,40.7506,40.7603,40.741,40.7603,128305.0
2024-04-03 14:25:00,42.19,42.2,42.17,42.18,117794.0,40.7603,40.77,40.741,40.7506,117794.0
2024-04-03 14:30:00,42.18,42.18,42.16,42.18,362608.0,40.7506,40.7506,40.7313,40.7506,362608.0
2024-04-03 14:35:00,42.18,42.19,42.17,42.18,128629.0,40.7506,40.7603,40.741,40.7506,128629.0
2024-04-03 14:40:00,42.18,42.19,42.17,42.18,171305.0,40.7506,40.7603,40.741,40.7506,171305.0
2024-04-03 14:45:00,42.18,42.18,42.17,42.17,69311.0,40.7506,40.7506,40.741,40.741,69311.0
2024-04-03 14:50:00,42.18,42.18,42.16,42.16,47759.0,40.7506,40.7506,40.7313,40.7313,47759.0
2024-04-03 14:55:00,42.16,42.17,42.16,42.16,192376.0,40.7313,40.741,40.7313,40.7313,192376.0
2024-04-03 15:00:00,42.16,42.17,42.15,42.16,159436.0,40.7313,40.741,40.7217,40.7313,159436.0
2024-04-03 15:05:00,42.16,42.16,42.15,42.16,114380.0,40.7313,40.7313,40.7217,40.7313,114380.0
2024-04-03 15:10:00,42.16,42.17,42.11,42.12,365931.0,40.7313,40.741,40.683,40.6927,365931.0
2024-04-03 15:15:00,42.12,42.13,42.09,42.12,319894.0,40.6927,40.7023,40.6637,40.6927,319894.0
2024-04-03 15:20:00,42.12,42.12,42.09,42.1,174952.0,40.6927,40.6927,40.6637,40.6734,174952.0
2024-04-03 15:25:00,42.09,42.11,42.09,42.1,121727.0,40.6637,40.683,40.6637,40.6734,121727.0
2024-04-03 15:30:00,42.11,42.11,42.1,42.11,145583.0,40.683,40.683,40.6734,40.683,145583.0
2024-04-03 15:35:00,42.11,42.13,42.11,42.12,256600.0,40.683,40.7023,40.683,40.6927,256600.0
2024-04-03 15:40:00,42.12,42.13,42.11,42.12,332491.0,40.6927,40.7023,40.683,40.6927,332491.0
2024-04-03 15:45:00,42.12,42.14,42.12,42.14,170555.0,40.6927,40.712,40.6927,40.712,170555.0
2024-04-03 15:50:00,42.14,42.15,42.13,42.14,260588.0,40.712,40.7217,40.7023,40.712,260588.0
2024-04-03 15:55:00,42.15,42.15,42.11,42.12,764635.0,40.7217,40.7217,40.683,40.6927,764635.0
2024-04-04 09:30:00,42.46,42.51,42.41,42.49,510037.0,41.0212,41.0695,40.9729,41.0501,510037.0
2024-04-04 09:35:00,42.49,42.51,42.47,42.47,71584.0,41.0501,41.0695,41.0308,41.0308,71584.0
2024-04-04 09:40:00,42.48,42.54,42.47,42.54,133274.0,41.0405,41.0984,41.0308,41.0984,133274.0
2024-04-04 09:45:00,42.54,42.56,42.53,42.53,119183.0,41.0984,41.1178,41.0888,41.0888,119183.0
2024-04-04 09:50:00,42.53,42.54,42.49,42.5,108031.0,41.0888,41.0984,41.0501,41.0598,108031.0
2024-04-04 09:55:00,42.5,42.51,42.48,42.51,197859.0,41.0598,41.0695,41.0405,41.0695,197859.0
2024-04-04 10:00:00,42.5,42.54,42.5,42.52,1873380.0,41.0598,41.0984,41.0598,41.0791,1873380.0
2024-04-04 10:05:00,42.53,42.54,42.51,42.54,148424.0,41.0888,41.0984,41.0695,41.0984,148424.0
2024-04-04 10:10:00,42.55,42.55,42.52,42.52,211857.0,41.1081,41.1081,41.0791,41.0791,211857.0
2024-04-04 10:15:00,42.52,42.53,42.51,42.51,123705.0,41.0791,41.0888,41.0695,41.0695,123705.0
2024-04-04 10:20:00,42.51,42.52,42.48,42.49,197631.0,41.0695,41.0791,41.0405,41.0501,197631.0
2024-04-04 10:25:00,42.48,42.5,42.48,42.5,145933.0,41.0405,41.0598,41.0405,41.0598,145933.0
2024-04-04 10:30:00,42.5,42.5,42.46,42.46,74594.0,41.0598,41.0598,41.0212,41.0212,74594.0
2024-04-04 10:35:00,42.46,42.47,42.44,42.46,81104.0,41.0212,41.0308,41.0018,41.0212,81104.0
2024-04-04 10:40:00,42.46,42.47,42.44,42.47,92064.0,41.0212,41.0308,41.0018,41.0308,92064.0
2024-04-04 10:45:00,42.47,42.47,42.44,42.47,55820.0,41.0308,41.0308,41.0018,41.0308,55820.0
2024-04-04 10:50:00,42.46,42.47,42.45,42.45,51167.0,41.0212,41.0308,41.0115,41.0115,51167.0
2024-04-04 10:55:00,42.46,42.48,42.45,42.46,92693.0,41.0212,41.0405,41.0115,41.0212,92693.0
2024-04-04 11:00:00,42.45,42.47,42.45,42.46,136220.0,41.0115,41.0308,41.0115,41.0212,136220.0
2024-04-04 11:05:00,42.46,42.48,42.45,42.47,74114.0,41.0212,41.0405,41.0115,41.0308,74114.0
2024-04-04 11:10:00,42.48,42.49,42.47,42.48,143579.0,41.0405,41.0501,41.0308,41.0405,143579.0
2024-04-04 11:15:00,42.49,42.49,42.47,42.48,206956.0,41.0501,41.0501,41.0308,41.0405,206956.0
2024-04-04 11:20:00,42.48,42.49,42.47,42.48,105455.0,41.0405,41.0501,41.0308,41.0405,105455.0
2024-04-04 11:25:00,42.48,42.51,42.47,42.5,99019.0,41.0405,41.0695,41.0308,41.0598,99019.0
2024-04-04 11:30:00,42.5,42.52,42.49,42.5,117990.0,41.0598,41.0791,41.0501,41.0598,117990.0
2024-04-04 11:35:00,42.51,42.52,42.5,42.51,128034.0,41.0695,41.0791,41.0598,41.0695,128034.0
2024-04-04 11:40:00,42.52,42.53,42.51,42.52,131523.0,41.0791,41.0888,41.0695,41.0791,131523.0
2024-04-04 11:45:00,42.52,42.53,42.51,42.52,206827.0,41.0791,41.0888,41.0695,41.0791,206827.0
2024-04-04 11:50:00,42.52,42.53,42.52,42.52,47027.0,41.0791,41.0888,41.0791,41.0791,47027.0
2024-04-04 11:55:00,42.52,42.54,42.52,42.54,49713.0,41.0791,41.0984,41.0791,41.0984,49713.0
2024-04-04 12:00:00,42.54,42.56,42.53,42.56,40257.0,41.0984,41.1178,41.0888,41.1178,40257.0
2024-04-04 12:05:00,42.56,42.58,42.55,42.56,160987.0,41.1178,41.1371,41.1081,41.1178,160987.0
2024-04-04 12:10:00,42.56,42.57,42.55,42.55,155124.0,41.1178,41.1274,41.1081,41.1081,155124.0
2024-04-04 12:15:00,42.55,42.57,42.55,42.56,77883.0,41.1081,41.1274,41.1081,41.1178,77883.0
2024-04-04 12:20:00,42.56,42.57,42.55,42.57,57921.0,41.1178,41.1274,41.1081,41.1274,57921.0
2024-04-04 12:25:00,42.56,42.57,42.56,42.57,128851.0,41.1178,41.1274,41.1178,41.1274,128851.0
2024-04-04 12:30:00,42.56,42.57,42.54,42.55,159343.0,41.1178,41.1274,41.0984,41.1081,159343.0
2024-04-04 12:35:00,42.55,42.56,42.54,42.55,79744.0,41.1081,41.1178,41.0984,41.1081,79744.0
2024-04-04 12:40:00,42.55,42.56,42.55,42.55,173655.0,41.1081,41.1178,41.1081,41.1081,173655.0
2024-04-04 12:45:00,42.55,42.56,42.54,42.55,94107.0,41.1081,41.1178,41.0984,41.1081,94107.0
2024-04-04 12:50:00,42.55,42.55,42.54,42.55,38905.0,41.1081,41.1081,41.0984,41.1081,38905.0
2024-04-04 12:55:00,42.55,42.55,42.53,42.54,32525.0,41.1081,41.1081,41.0888,41.0984,32525.0
2024-04-04 13:00:00,42.54,42.55,42.53,42.54,82333.0,41.0984,41.1081,41.0888,41.0984,82333.0
2024-04-04 13:05:00,42.53,42.54,42.53,42.53,40602.0,41.0888,41.0984,41.0888,41.0888,40602.0
2024-04-04 13:10:00,42.53,42.55,42.53,42.53,71034.0,41.0888,41.1081,41.0888,41.0888,71034.0
2024-04-04 13:15:00,42.54,42.54,42.53,42.53,88146.0,41.0984,41.0984,41.0888,41.0888,88146.0
2024-04-04 13:20:00,42.54,42.54,42.53,42.53,21593.0,41.0984,41.0984,41.0888,41.0888,21593.0
2024-04-04 13:25:00,42.53,42.54,42.53,42.54,21379.0,41.0888,41.0984,41.0888,41.0984,21379.0
2024-04-04 13:30:00,42.54,42.54,42.52,42.52,73173.0,41.0984,41.0984,41.0791,41.0791,73173.0
2024-04-04 13:35:00,42.53,42.53,42.52,42.52,70811.0,41.0888,41.0888,41.0791,41.0791,70811.0
2024-04-04 13:40:00,42.52,42.53,42.5,42.5,76523.0,41.0791,41.0888,41.0598,41.0598,76523.0
2024-04-04 13:45:00,42.51,42.51,42.49,42.51,85650.0,41.0695,41.0695,41.0501,41.0695,85650.0
2024-04-04 13:50:00,42.51,42.51,42.5,42.51,70638.0,41.0695,41.0695,41.0598,41.0695,70638.0
2024-04-04 13:55:00,42.51,42.52,42.49,42.5,109115.0,41.0695,41.0791,41.0501,41.0598,109115.0
2024-04-04 14:00:00,42.49,42.51,42.49,42.49,87489.0,41.0501,41.0695,41.0501,41.0501,87489.0
2024-04-04 14:05:00,42.49,42.5,42.46,42.46,171171.0,41.0501,41.0598,41.0212,41.0212,171171.0
2024-04-04 14:10:00,42.46,42.46,42.42,42.42,148760.0,41.0212,41.0212,40.9825,40.9825,148760.0
2024-04-04 14:15:00,42.42,42.43,42.39,42.4,191194.0,40.9825,40.9922,40.9535,40.9632,191194.0
2024-04-04 14:20:00,42.4,42.41,42.38,42.4,57916.0,40.9632,40.9729,40.9439,40.9632,57916.0
2024-04-04 14:25:00,42.4,42.41,42.32,42.33,111705.0,40.9632,40.9729,40.8859,40.8956,111705.0
2024-04-04 14:30:00,42.33,42.33,42.26,42.27,251376.0,40.8956,40.8956,40.8279,40.8376,251376.0
2024-04-04 14:35:00,42.28,42.3,42.26,42.28,104801.0,40.8473,40.8666,40.8279,40.8473,104801.0
2024-04-04 14:40:00,42.28,42.28,42.22,42.22,70892.0,40.8473,40.8473,40.7893,40.7893,70892.0
2024-04-04 14:45:00,42.22,42.26,42.21,42.24,230414.0,40.7893,40.8279,40.7796,40.8086,230414.0
2024-04-04 14:50:00,42.24,42.25,42.22,42.23,85122.0,40.8086,40.8183,40.7893,40.799,85122.0
2024-04-04 14:55:00,42.23,42.23,42.16,42.18,226902.0,40.799,40.799,40.7313,40.7506,226902.0
2024-04-04 15:00:00,42.17,42.17,42.11,42.12,289546.0,40.741,40.741,40.683,40.6927,289546.0
2024-04-04 15:05:00,42.12,42.16,42.12,42.15,216336.0,40.6927,40.7313,40.6927,40.7217,216336.0
2024-04-04 15:10:00,42.15,42.15,42.12,42.13,161624.0,40.7217,40.7217,40.6927,40.7023,161624.0
2024-04-04 15:15:00,42.13,42.13,42.08,42.09,197068.0,40.7023,40.7023,40.654,40.6637,197068.0
2024-04-04 15:20:00,42.1,42.11,42.07,42.08,187204.0,40.6734,40.683,40.6444,40.654,187204.0
2024-04-04 15:25:00,42.09,42.1,42.02,42.02,175373.0,40.6637,40.6734,40.5961,40.5961,175373.0
2024-04-04 15:30:00,42.03,42.04,42.01,42.02,307123.0,40.6057,40.6154,40.5864,40.5961,307123.0
2024-04-04 15:35:00,42.02,42.03,41.98,41.98,348224.0,40.5961,40.6057,40.5574,40.5574,348224.0
2024-04-04 15:40:00,41.98,42.01,41.97,42.0,561704.0,40.5574,40.5864,40.5478,40.5767,561704.0
2024-04-04 15:45:00,42.01,42.03,41.99,42.02,326814.0,40.5864,40.6057,40.5671,40.5961,326814.0
2024-04-04 15:50:00,42.03,42.04,42.01,42.04,343157.0,40.6057,40.6154,40.5864,40.6154,343157.0
2024-04-04 15:55:00,42.04,42.04,41.99,42.0,596544.0,40.6154,40.6154,40.5671,40.5767,596544.0
2024-04-05 09:30:00,41.99,42.07,41.95,42.04,398650.0,40.5671,40.6444,40.5284,40.6154,398650.0
2024-04-05 09:35:00,42.04,42.04,41.94,41.94,172596.0,40.6154,40.6154,40.5188,40.5188,172596.0
2024-04-05 09:40:00,41.94,41.99,41.92,41.98,461604.0,40.5188,40.5671,40.4995,40.5574,461604.0
2024-04-05 09:45:00,41.98,42.0,41.96,41.98,774366.0,40.5574,40.5767,40.5381,40.5574,774366.0
2024-04-05 09:50:00,41.98,42.01,41.97,42.01,288199.0,40.5574,40.5864,40.5478,40.5864,288199.0
2024-04-05 09:55:00,42.01,42.02,41.98,41.99,313666.0,40.5864,40.5961,40.5574,40.5671,313666.0
2024-04-05 10:00:00,41.98,42.0,41.93,41.94,235955.0,40.5574,40.5767,40.5091,40.5188,235955.0
2024-04-05 10:05:00,41.94,41.97,41.92,41.96,389064.0,40.5188,40.5478,40.4995,40.5381,389064.0
2024-04-05 10:10:00,41.96,42.03,41.95,42.01,248933.0,40.5381,40.6057,40.5284,40.5864,248933.0
2024-04-05 10:15:00,42.02,42.02,41.96,41.97,113110.0,40.5961,40.5961,40.5381,40.5478,113110.0
2024-04-05 10:20:00,41.98,42.0,41.96,42.0,82700.0,40.5574,40.5767,40.5381,40.5767,82700.0
2024-04-05 10:25:00,42.0,42.0,41.93,41.96,209832.0,40.5767,40.5767,40.5091,40.5381,209832.0
2024-04-05 10:30:00,41.96,42.0,41.94,42.0,86271.0,40.5381,40.5767,40.5188,40.5767,86271.0
2024-04-05 10:35:00,42.0,42.0,41.97,41.98,135269.0,40.5767,40.5767,40.5478,40.5574,135269.0
2024-04-05 10:40:00,41.98,42.01,41.96,42.0,43517.0,40.5574,40.5864,40.5381,40.5767,43517.0
2024-04-05 10:45:00,42.0,42.02,41.97,42.02,147293.0,40.5767,40.5961,40.5478,40.5961,147293.0
2024-04-05 10:50:00,42.02,42.04,42.0,42.02,305745.0,40.5961,40.6154,40.5767,40.5961,305745.0
2024-04-05 10:55:00,42.02,42.07,42.01,42.05,102919.0,40.5961,40.6444,40.5864,40.6251,102919.0
2024-04-05 11:00:00,42.05,42.06,42.03,42.03,282336.0,40.6251,40.6347,40.6057,40.6057,282336.0
2024-04-05 11:05:00,42.04,42.07,42.03,42.06,286161.0,40.6154,40.6444,40.6057,40.6347,286161.0
2024-04-05 11:10:00,42.06,42.08,42.05,42.06,933801.0,40.6347,40.654,40.6251,40.6347,933801.0
2024-04-05 11:15:00,42.06,42.06,42.02,42.05,95895.0,40.6347,40.6347,40.5961,40.6251,95895.0
2024-04-05 11:20:00,42.05,42.06,42.03,42.05,190332.0,40.6251,40.6347,40.6057,40.6251,190332.0
2024-04-05 11:25:00,42.05,42.06,42.04,42.06,201251.0,40.6251,40.6347,40.6154,40.6347,201251.0
2024-04-05 11:30:00,42.05,42.06,42.03,42.05,143283.0,40.6251,40.6347,40.6057,40.6251,143283.0
2024-04-05 11:35:00,42.05,42.08,42.03,42.07,211859.0,40.6251,40.654,40.6057,40.6444,211859.0
2024-04-05 11:40:00,42.08,42.1,42.07,42.09,128814.0,40.654,40.6734,40.6444,40.6637,128814.0
2024-04-05 11:45:00,42.09,42.11,42.09,42.09,97466.0,40.6637,40.683,40.6637,40.6637,97466.0
2024-04-05 11:50:00,42.09,42.14,42.09,42.14,84884.0,40.6637,40.712,40.6637,40.712,84884.0
2024-04-05 11:55:00,42.13,42.15,42.13,42.14,34878.0,40.7023,40.7217,40.7023,40.712,34878.0
2024-04-05 12:00:00,42.14,42.15,42.13,42.15,123065.0,40.712,40.7217,40.7023,40.7217,123065.0
2024-04-05 12:05:00,42.14,42.15,42.12,42.15,188083.0,40.712,40.7217,40.6927,40.7217,188083.0
2024-04-05 12:10:00,42.15,42.15,42.13,42.14,181057.0,40.7217,40.7217,40.7023,40.712,181057.0
2024-04-05 12:15:00,42.14,42.15,42.13,42.15,65648.0,40.712,40.7217,40.7023,40.7217,65648.0
2024-04-05 12:20:00,42.15,42.16,42.14,42.16,79493.0,40.7217,40.7313,40.712,40.7313,79493.0
2024-04-05 12:25:00,42.16,42.17,42.14,42.16,59004.0,40.7313,40.741,40.712,40.7313,59004.0
2024-04-05 12:30:00,42.16,42.17,42.13,42.15,77595.0,40.7313,40.741,40.7023,40.7217,77595.0
2024-04-05 12:35:00,42.15,42.16,42.14,42.16,62610.0,40.7217,40.7313,40.712,40.7313,62610.0
2024-04-05 12:40:00,42.16,42.17,42.15,42.16,73899.0,40.7313,40.741,40.7217,40.7313,73899.0
2024-04-05 12:45:00,42.15,42.16,42.14,42.15,51119.0,40.7217,40.7313,40.712,40.7217,51119.0
2024-04-05 12:50:00,42.15,42.18,42.15,42.18,52901.0,40.7217,40.7506,40.7217,40.7506,52901.0
2024-04-05 12:55:00,42.17,42.19,42.17,42.19,72902.0,40.741,40.7603,40.741,40.7603,72902.0
2024-04-05 13:00:00,42.19,42.2,42.17,42.19,83999.0,40.7603,40.77,40.741,40.7603,83999.0
2024-04-05 13:05:00,42.19,42.19,42.14,42.15,100344.0,40.7603,40.7603,40.712,40.7217,100344.0
2024-04-05 13:10:00,42.16,42.16,42.13,42.14,91399.0,40.7313,40.7313,40.7023,40.712,91399.0
2024-04-05 13:15:00,42.14,42.15,42.13,42.14,90750.0,40.712,40.7217,40.7023,40.712,90750.0
2024-04-05 13:20:00,42.14,42.16,42.13,42.15,93505.0,40.712,40.7313,40.7023,40.7217,93505.0
2024-04-05 13:25:00,42.15,42.15,42.13,42.14,68044.0,40.7217,40.7217,40.7023,40.712,68044.0
2024-04-05 13:30:00,42.15,42.16,42.14,42.16,76990.0,40.7217,40.7313,40.712,40.7313,76990.0
2024-04-05 13:35:00,42.15,42.16,42.13,42.14,106243.0,40.7217,40.7313,40.7023,40.712,106243.0
2024-04-05 13:40:00,42.14,42.14,42.11,42.13,93458.0,40.712,40.712,40.683,40.7023,93458.0
2024-04-05 13:45:00,42.13,42.13,42.1,42.11,93741.0,40.7023,40.7023,40.6734,40.683,93741.0
2024-04-05 13:50:00,42.12,42.13,42.1,42.1,130439.0,40.6927,40.7023,40.6734,40.6734,130439.0
2024-04-05 13:55:00,42.1,42.12,42.09,42.1,144466.0,40.6734,40.6927,40.6637,40.6734,144466.0
2024-04-05 14:00:00,42.1,42.11,42.07,42.09,101294.0,40.6734,40.683,40.6444,40.6637,101294.0
2024-04-05 14:05:00,42.09,42.14,42.09,42.14,43524.0,40.6637,40.712,40.6637,40.712,43524.0
2024-04-05 14:10:00,42.14,42.15,42.12,42.13,67584.0,40.712,40.7217,40.6927,40.7023,67584.0
2024-04-05 14:15:00,42.13,42.15,42.13,42.13,66480.0,40.7023,40.7217,40.7023,40.7023,66480.0
2024-04-05 14:20:00,42.13,42.15,42.12,42.13,202349.0,40.7023,40.7217,40.6927,40.7023,202349.0
2024-04-05 14:25:00,42.13,42.14,42.1,42.1,95981.0,40.7023,40.712,40.6734,40.6734,95981.0
2024-04-05 14:30:00,42.11,42.13,42.11,42.13,121603.0,40.683,40.7023,40.683,40.7023,121603.0
2024-04-05 14:35:00,42.13,42.14,42.12,42.14,224551.0,40.7023,40.712,40.6927,40.712,224551.0
2024-04-05 14:40:00,42.13,42.15,42.12,42.13,97903.0,40.7023,40.7217,40.6927,40.7023,97903.0
2024-04-05 14:45:00,42.13,42.14,42.11,42.12,68695.0,40.7023,40.712,40.683,40.6927,68695.0
2024-04-05 14:50:00,42.12,42.13,42.1,42.12,77093.0,40.6927,40.7023,40.6734,40.6927,77093.0
2024-04-05 14:55:00,42.12,42.12,42.1,42.12,127940.0,40.6927,40.6927,40.6734,40.6927,127940.0
2024-04-05 15:00:00,42.12,42.12,42.11,42.12,83237.0,40.6927,40.6927,40.683,40.6927,83237.0
2024-04-05 15:05:00,42.11,42.12,42.1,42.11,133573.0,40.683,40.6927,40.6734,40.683,133573.0
2024-04-05 15:10:00,42.11,42.13,42.1,42.12,57209.0,40.683,40.7023,40.6734,40.6927,57209.0
2024-04-05 15:15:00,42.12,42.13,42.11,42.13,122584.0,40.6927,40.7023,40.683,40.7023,122584.0
2024-04-05 15:20:00,42.12,42.13,42.11,42.11,137006.0,40.6927,40.7023,40.683,40.683,137006.0
2024-04-05 15:25:00,42.11,42.13,42.11,42.13,115700.0,40.683,40.7023,40.683,40.7023,115700.0
2024-04-05 15:30:00,42.13,42.14,42.12,42.14,61803.0,40.7023,40.712,40.6927,40.712,61803.0
2024-04-05 15:35:00,42.13,42.14,42.11,42.11,194686.0,40.7023,40.712,40.683,40.683,194686.0
2024-04-05 15:40:00,42.11,42.12,42.1,42.11,104252.0,40.683,40.6927,40.6734,40.683,104252.0
2024-04-05 15:45:00,42.11,42.12,42.1,42.1,177152.0,40.683,40.6927,40.6734,40.6734,177152.0
2024-04-05 15:50:00,42.1,42.12,42.09,42.12,198927.0,40.6734,40.6927,40.6637,40.6927,198927.0
2024-04-05 15:55:00,42.12,42.12,42.1,42.11,154941.0,40.6927,40.6927,40.6734,40.683,154941.0
2024-04-08 09:30:00,42.31,42.38,42.31,42.38,645066.0,40.8762,40.9439,40.8762,40.9439,645066.0
2024-04-08 09:35:00,42.38,42.39,42.36,42.37,379225.0,40.9439,40.9535,40.9245,40.9342,379225.0
2024-04-08 09:40:00,42.38,42.44,42.35,42.42,188672.0,40.9439,41.0018,40.9149,40.9825,188672.0
2024-04-08 09:45:00,42.42,42.46,42.41,42.44,217320.0,40.9825,41.0212,40.9729,41.0018,217320.0
2024-04-08 09:50:00,42.44,42.46,42.43,42.45,277831.0,41.0018,41.0212,40.9922,41.0115,277831.0
2024-04-08 09:55:00,42.45,42.45,42.42,42.43,131882.0,41.0115,41.0115,40.9825,40.9922,131882.0
2024-04-08 10:00:00,42.43,42.43,42.39,42.4,268327.0,40.9922,40.9922,40.9535,40.9632,268327.0
2024-04-08 10:05:00,42.39,42.41,42.37,42.39,168977.0,40.9535,40.9729,40.9342,40.9535,168977.0
2024-04-08 10:10:00,42.39,42.39,42.37,42.39,188556.0,40.9535,40.9535,40.9342,40.9535,188556.0
2024-04-08 10:15:00,42.38,42.41,42.38,42.39,146668.0,40.9439,40.9729,40.9439,40.9535,146668.0
2024-04-08 10:20:00,42.4,42.44,42.39,42.43,110452.0,40.9632,41.0018,40.9535,40.9922,110452.0
2024-04-08 10:25:00,42.43,42.44,42.42,42.44,2946038.0,40.9922,41.0018,40.9825,41.0018,2946038.0
2024-04-08 10:30:00,42.44,42.46,42.42,42.45,155338.0,41.0018,41.0212,40.9825,41.0115,155338.0
2024-04-08 10:35:00,42.44,42.45,42.44,42.45,67248.0,41.0018,41.0115,41.0018,41.0115,67248.0
2024-04-08 10:40:00,42.45,42.46,42.43,42.44,102248.0,41.0115,41.0212,40.9922,41.0018,102248.0
2024-04-08 10:45:00,42.44,42.45,42.43,42.45,106013.0,41.0018,41.0115,40.9922,41.0115,106013.0
2024-04-08 10:50:00,42.45,42.45,42.42,42.43,77377.0,41.0115,41.0115,40.9825,40.9922,77377.0
2024-04-08 10:55:00,42.43,42.43,42.41,42.41,62021.0,40.9922,40.9922,40.9729,40.9729,62021.0
2024-04-08 11:00:00,42.42,42.43,42.4,42.41,111522.0,40.9825,40.9922,40.9632,40.9729,111522.0
2024-04-08 11:05:00,42.41,42.45,42.41,42.45,84706.0,40.9729,41.0115,40.9729,41.0115,84706.0
2024-04-08 11:10:00,42.45,42.46,42.43,42.44,68397.0,41.0115,41.0212,40.9922,41.0018,68397.0
2024-04-08 11:15:00,42.44,42.44,42.42,42.43,63411.0,41.0018,41.0018,40.9825,40.9922,63411.0
2024-04-08 11:20:00,42.43,42.44,42.42,42.44,70046.0,40.9922,41.0018,40.9825,41.0018,70046.0
2024-04-08 11:25:00,42.44,42.45,42.42,42.44,93133.0,41.0018,41.0115,40.9825,41.0018,93133.0
2024-04-08 11:30:00,42.43,42.44,42.41,42.43,47534.0,40.9922,41.0018,40.9729,40.9922,47534.0
2024-04-08 11:35:00,42.43,42.43,42.4,42.41,270454.0,40.9922,40.9922,40.9632,40.9729,270454.0
2024-04-08 11:40:00,42.41,42.42,42.4,42.41,264243.0,40.9729,40.9825,40.9632,40.9729,264243.0
2024-04-08 11:45:00,42.41,42.41,42.39,42.41,109285.0,40.9729,40.9729,40.9535,40.9729,109285.0
2024-04-08 11:50:00,42.41,42.42,42.4,42.41,108302.0,40.9729,40.9825,40.9632,40.9729,108302.0
2024-04-08 11:55:00,42.41,42.42,42.39,42.41,71686.0,40.9729,40.9825,40.9535,40.9729,71686.0
2024-04-08 12:00:00,42.41,42.42,42.39,42.4,347135.0,40.9729,40.9825,40.9535,40.9632,347135.0
2024-04-08 12:05:00,42.39,42.41,42.39,42.4,232084.0,40.9535,40.9729,40.9535,40.9632,232084.0
2024-04-08 12:10:00,42.4,42.4,42.36,42.37,125349.0,40.9632,40.9632,40.9245,40.9342,125349.0
2024-04-08 12:15:00,42.37,42.38,42.35,42.36,82544.0,40.9342,40.9439,40.9149,40.9245,82544.0
2024-04-08 12:20:00,42.36,42.37,42.34,42.34,120653.0,40.9245,40.9342,40.9052,40.9052,120653.0
2024-04-08 12:25:00,42.35,42.38,42.34,42.36,133084.0,40.9149,40.9439,40.9052,40.9245,133084.0
2024-04-08 12:30:00,42.37,42.38,42.36,42.38,107836.0,40.9342,40.9439,40.9245,40.9439,107836.0
2024-04-08 12:35:00,42.38,42.38,42.36,42.36,71775.0,40.9439,40.9439,40.9245,40.9245,71775.0
2024-04-08 12:40:00,42.36,42.38,42.36,42.38,69712.0,40.9245,40.9439,40.9245,40.9439,69712.0
2024-04-08 12:45:00,42.38,42.38,42.36,42.37,217250.0,40.9439,40.9439,40.9245,40.9342,217250.0
2024-04-08 12:50:00,42.37,42.38,42.37,42.38,110830.0,40.9342,40.9439,40.9342,40.9439,110830.0
2024-04-08 12:55:00,42.37,42.39,42.37,42.39,111625.0,40.9342,40.9535,40.9342,40.9535,111625.0
2024-04-08 13:00:00,42.39,42.4,42.38,42.39,117190.0,40.9535,40.9632,40.9439,40.9535,117190.0
2024-04-08 13:05:00,42.39,42.39,42.37,42.39,99902.0,40.9535,40.9535,40.9342,40.9535,99902.0
2024-04-08 13:10:00,42.39,42.39,42.36,42.37,132406.0,40.9535,40.9535,40.9245,40.9342,132406.0
2024-04-08 13:15:00,42.37,42.38,42.36,42.38,107047.0,40.9342,40.9439,40.9245,40.9439,107047.0
2024-04-08 13:20:00,42.38,42.38,42.37,42.38,73859.0,40.9439,40.9439,40.9342,40.9439,73859.0
2024-04-08 13:25:00,42.38,42.39,42.37,42.39,67176.0,40.9439,40.9535,40.9342,40.9535,67176.0
2024-04-08 13:30:00,42.39,42.4,42.37,42.39,51737.0,40.9535,40.9632,40.9342,40.9535,51737.0
2024-04-08 13:35:00,42.39,42.4,42.37,42.38,78070.0,40.9535,40.9632,40.9342,40.9439,78070.0
2024-04-08 13:40:00,42.39,42.39,42.37,42.38,30499.0,40.9535,40.9535,40.9342,40.9439,30499.0
2024-04-08 13:45:00,42.37,42.38,42.36,42.38,70537.0,40.9342,40.9439,40.9245,40.9439,70537.0
2024-04-08 13:50:00,42.38,42.39,42.37,42.39,40136.0,40.9439,40.9535,40.9342,40.9535,40136.0
2024-04-08 13:55:00,42.39,42.4,42.38,42.4,33526.0,40.9535,40.9632,40.9439,40.9632,33526.0
2024-04-08 14:00:00,42.39,42.4,42.38,42.39,71711.0,40.9535,40.9632,40.9439,40.9535,71711.0
2024-04-08 14:05:00,42.38,42.4,42.38,42.4,52051.0,40.9439,40.9632,40.9439,40.9632,52051.0
2024-04-08 14:10:00,42.4,42.4,42.38,42.4,118993.0,40.9632,40.9632,40.9439,40.9632,118993.0
2024-04-08 14:15:00,42.4,42.4,42.39,42.4,33612.0,40.9632,40.9632,40.9535,40.9632,33612.0
2024-04-08 14:20:00,42.4,42.4,42.39,42.4,103433.0,40.9632,40.9632,40.9535,40.9632,103433.0
2024-04-08 14:25:00,42.4,42.42,42.39,42.41,73051.0,40.9632,40.9825,40.9535,40.9729,73051.0
2024-04-08 14:30:00,42.41,42.41,42.38,42.38,65651.0,40.9729,40.9729,40.9439,40.9439,65651.0
2024-04-08 14:35:00,42.39,42.4,42.38,42.39,127167.0,40.9535,40.9632,40.9439,40.9535,127167.0
2024-04-08 14:40:00,42.39,42.39,42.38,42.38,23432.0,40.9535,40.9535,40.9439,40.9439,23432.0
2024-04-08 14:45:00,42.38,42.39,42.37,42.39,95838.0,40.9439,40.9535,40.9342,40.9535,95838.0
2024-04-08 14:50:00,42.38,42.4,42.38,42.39,30732.0,40.9439,40.9632,40.9439,40.9535,30732.0
2024-04-08 14:55:00,42.4,42.4,42.39,42.4,32024.0,40.9632,40.9632,40.9535,40.9632,32024.0
2024-04-08 15:00:00,42.4,42.41,42.39,42.39,65802.0,40.9632,40.9729,40.9535,40.9535,65802.0
2024-04-08 15:05:00,42.39,42.4,42.38,42.38,70340.0,40.9535,40.9632,40.9439,40.9439,70340.0
2024-04-08 15:10:00,42.39,42.4,42.38,42.4,126782.0,40.9535,40.9632,40.9439,40.9632,126782.0
2024-04-08 15:15:00,42.39,42.4,42.39,42.39,31764.0,40.9535,40.9632,40.9535,40.9535,31764.0
2024-04-08 15:20:00,42.4,42.4,42.39,42.4,66100.0,40.9632,40.9632,40.9535,40.9632,66100.0
2024-04-08 15:25:00,42.4,42.41,42.39,42.4,103507.0,40.9632,40.9729,40.9535,40.9632,103507.0
2024-04-08 15:30:00,42.41,42.42,42.4,42.41,77488.0,40.9729,40.9825,40.9632,40.9729,77488.0
2024-04-08 15:35:00,42.42,42.42,42.4,42.41,108980.0,40.9825,40.9825,40.9632,40.9729,108980.0
2024-04-08 15:40:00,42.41,42.41,42.39,42.4,66949.0,40.9729,40.9729,40.9535,40.9632,66949.0
2024-04-08 15:45:00,42.39,42.4,42.39,42.4,51752.0,40.9535,40.9632,40.9535,40.9632,51752.0
2024-04-08 15:50:00,42.4,42.4,42.38,42.39,212698.0,40.9632,40.9632,40.9439,40.9535,212698.0
2024-04-08 15:55:00,42.4,42.4,42.38,42.38,312248.0,40.9632,40.9632,40.9439,40.9439,312248.0
2024-04-09 09:30:00,42.69,42.82,42.68,42.81,533494.0,41.2434,41.369,41.2337,41.3593,533494.0
2024-04-09 09:35:00,42.81,42.82,42.77,42.79,157116.0,41.3593,41.369,41.3207,41.34,157116.0
2024-04-09 09:40:00,42.79,42.82,42.78,42.8,98183.0,41.34,41.369,41.3303,41.3496,98183.0
2024-04-09 09:45:00,42.8,42.82,42.76,42.77,115780.0,41.3496,41.369,41.311,41.3207,115780.0
2024-04-09 09:50:00,42.76,42.76,42.73,42.74,100187.0,41.311,41.311,41.282,41.2917,100187.0
2024-04-09 09:55:00,42.74,42.76,42.71,42.76,89589.0,41.2917,41.311,41.2627,41.311,89589.0
2024-04-09 10:00:00,42.75,42.77,42.74,42.77,99301.0,41.3013,41.3207,41.2917,41.3207,99301.0
2024-04-09 10:05:00,42.77,42.77,42.74,42.76,165754.0,41.3207,41.3207,41.2917,41.311,165754.0
2024-04-09 10:10:00,42.76,42.78,42.75,42.77,78273.0,41.311,41.3303,41.3013,41.3207,78273.0
2024-04-09 10:15:00,42.77,42.79,42.75,42.76,86647.0,41.3207,41.34,41.3013,41.311,86647.0
2024-04-09 10:20:00,42.76,42.79,42.76,42.78,108278.0,41.311,41.34,41.311,41.3303,108278.0
2024-04-09 10:25:00,42.77,42.78,42.71,42.71,514025.0,41.3207,41.3303,41.2627,41.2627,514025.0
2024-04-09 10:30:00,42.72,42.72,42.66,42.69,164297.0,41.2723,41.2723,41.2144,41.2434,164297.0
2024-04-09 10:35:00,42.69,42.69,42.64,42.65,91532.0,41.2434,41.2434,41.1951,41.2047,91532.0
2024-04-09 10:40:00,42.65,42.67,42.58,42.61,164017.0,41.2047,41.224,41.1371,41.1661,164017.0
2024-04-09 10:45:00,42.61,42.63,42.6,42.61,262535.0,41.1661,41.1854,41.1564,41.1661,262535.0
2024-04-09 10:50:00,42.61,42.64,42.59,42.6,328513.0,41.1661,41.1951,41.1468,41.1564,328513.0
2024-04-09 10:55:00,42.61,42.65,42.6,42.65,204686.0,41.1661,41.2047,41.1564,41.2047,204686.0
2024-04-09 11:00:00,42.65,42.66,42.64,42.66,118589.0,41.2047,41.2144,41.1951,41.2144,118589.0
2024-04-09 11:05:00,42.65,42.67,42.64,42.65,63677.0,41.2047,41.224,41.1951,41.2047,63677.0
2024-04-09 11:10:00,42.64,42.65,42.62,42.63,139387.0,41.1951,41.2047,41.1757,41.1854,139387.0
2024-04-09 11:15:00,42.63,42.67,42.62,42.66,118768.0,41.1854,41.224,41.1757,41.2144,118768.0
2024-04-09 11:20:00,42.67,42.68,42.65,42.67,64082.0,41.224,41.2337,41.2047,41.224,64082.0
2024-04-09 11:25:00,42.66,42.68,42.64,42.65,71098.0,41.2144,41.2337,41.1951,41.2047,71098.0
2024-04-09 11:30:00,42.64,42.66,42.64,42.66,116106.0,41.1951,41.2144,41.1951,41.2144,116106.0
2024-04-09 11:35:00,42.66,42.67,42.64,42.66,67301.0,41.2144,41.224,41.1951,41.2144,67301.0
2024-04-09 11:40:00,42.65,42.69,42.65,42.68,98470.0,41.2047,41.2434,41.2047,41.2337,98470.0
2024-04-09 11:45:00,42.69,42.71,42.68,42.71,76507.0,41.2434,41.2627,41.2337,41.2627,76507.0
2024-04-09 11:50:00,42.71,42.71,42.68,42.68,130499.0,41.2627,41.2627,41.2337,41.2337,130499.0
2024-04-09 11:55:00,42.69,42.69,42.67,42.68,43483.0,41.2434,41.2434,41.224,41.2337,43483.0
2024-04-09 12:00:00,42.67,42.69,42.66,42.67,152743.0,41.224,41.2434,41.2144,41.224,152743.0
2024-04-09 12:05:00,42.68,42.7,42.67,42.7,59224.0,41.2337,41.253,41.224,41.253,59224.0
2024-04-09 12:10:00,42.69,42.71,42.68,42.7,95780.0,41.2434,41.2627,41.2337,41.253,95780.0
2024-04-09 12:15:00,42.7,42.71,42.69,42.7,69031.0,41.253,41.2627,41.2434,41.253,69031.0
2024-04-09 12:20:00,42.7,42.71,42.69,42.7,180580.0,41.253,41.2627,41.2434,41.253,180580.0
2024-04-09 12:25:00,42.7,42.72,42.69,42.71,154267.0,41.253,41.2723,41.2434,41.2627,154267.0
2024-04-09 12:30:00,42.71,42.72,42.7,42.72,94320.0,41.2627,41.2723,41.253,41.2723,94320.0
2024-04-09 12:35:00,42.72,42.72,42.7,42.72,198377.0,41.2723,41.2723,41.253,41.2723,198377.0
2024-04-09 12:40:00,42.72,42.72,42.7,42.7,44547.0,41.2723,41.2723,41.253,41.253,44547.0
2024-04-09 12:45:00,42.71,42.71,42.68,42.69,28917.0,41.2627,41.2627,41.2337,41.2434,28917.0
2024-04-09 12:50:00,42.7,42.7,42.65,42.66,28855.0,41.253,41.253,41.2047,41.2144,28855.0
2024-04-09 12:55:00,42.65,42.67,42.65,42.66,65307.0,41.2047,41.224,41.2047,41.2144,65307.0
2024-04-09 13:00:00,42.65,42.67,42.64,42.66,99811.0,41.2047,41.224,41.1951,41.2144,99811.0
2024-04-09 13:05:00,42.66,42.67,42.65,42.66,73484.0,41.2144,41.224,41.2047,41.2144,73484.0
2024-04-09 13:10:00,42.66,42.67,42.64,42.66,84239.0,41.2144,41.224,41.1951,41.2144,84239.0
2024-04-09 13:15:00,42.65,42.66,42.64,42.65,38904.0,41.2047,41.2144,41.1951,41.2047,38904.0
2024-04-09 13:20:00,42.66,42.69,42.65,42.67,75584.0,41.2144,41.2434,41.2047,41.224,75584.0
2024-04-09 13:25:00,42.67,42.68,42.66,42.68,126363.0,41.224,41.2337,41.2144,41.2337,126363.0
2024-04-09 13:30:00,42.67,42.69,42.67,42.68,43524.0,41.224,41.2434,41.224,41.2337,43524.0
2024-04-09 13:35:00,42.68,42.7,42.67,42.7,32199.0,41.2337,41.253,41.224,41.253,32199.0
2024-04-09 13:40:00,42.7,42.71,42.67,42.68,80113.0,41.253,41.2627,41.224,41.2337,80113.0
2024-04-09 13:45:00,42.67,42.68,42.67,42.67,31095.0,41.224,41.2337,41.224,41.224,31095.0
2024-04-09 13:50:00,42.68,42.69,42.67,42.68,36768.0,41.2337,41.2434,41.224,41.2337,36768.0
2024-04-09 13:55:00,42.67,42.68,42.66,42.66,52668.0,41.224,41.2337,41.2144,41.2144,52668.0
2024-04-09 14:00:00,42.67,42.67,42.64,42.65,30441.0,41.224,41.224,41.1951,41.2047,30441.0
2024-04-09 14:05:00,42.66,42.68,42.66,42.68,23816.0,41.2144,41.2337,41.2144,41.2337,23816.0
2024-04-09 14:10:00,42.67,42.69,42.67,42.69,32863.0,41.224,41.2434,41.224,41.2434,32863.0
2024-04-09 14:15:00,42.69,42.7,42.68,42.7,24052.0,41.2434,41.253,41.2337,41.253,24052.0
2024-04-09 14:20:00,42.7,42.71,42.69,42.69,67933.0,41.253,41.2627,41.2434,41.2434,67933.0
2024-04-09 14:25:00,42.7,42.7,42.68,42.69,72937.0,41.253,41.253,41.2337,41.2434,72937.0
2024-04-09 14:30:00,42.69,42.69,42.68,42.69,37850.0,41.2434,41.2434,41.2337,41.2434,37850.0
2024-04-09 14:35:00,42.69,42.7,42.68,42.69,173471.0,41.2434,41.253,41.2337,41.2434,173471.0
2024-04-09 14:40:00,42.69,42.7,42.68,42.7,84123.0,41.2434,41.253,41.2337,41.253,84123.0
2024-04-09 14:45:00,42.7,42.7,42.68,42.69,93329.0,41.253,41.253,41.2337,41.2434,93329.0
2024-04-09 14:50:00,42.69,42.71,42.68,42.71,44299.0,41.2434,41.2627,41.2337,41.2627,44299.0
2024-04-09 14:55:00,42.71,42.72,42.7,42.71,71430.0,41.2627,41.2723,41.253,41.2627,71430.0
2024-04-09 15:00:00,42.71,42.71,42.69,42.69,57880.0,41.2627,41.2627,41.2434,41.2434,57880.0
2024-04-09 15:05:00,42.7,42.7,42.66,42.66,64831.0,41.253,41.253,41.2144,41.2144,64831.0
2024-04-09 15:10:00,42.66,42.69,42.65,42.67,116424.0,41.2144,41.2434,41.2047,41.224,116424.0
2024-04-09 15:15:00,42.68,42.71,42.67,42.71,56685.0,41.2337,41.2627,41.224,41.2627,56685.0
2024-04-09 15:20:00,42.71,42.72,42.7,42.72,71904.0,41.2627,41.2723,41.253,41.2723,71904.0
2024-04-09 15:25:00,42.71,42.76,42.71,42.76,114283.0,41.2627,41.311,41.2627,41.311,114283.0
2024-04-09 15:30:00,42.76,42.77,42.74,42.75,131913.0,41.311,41.3207,41.2917,41.3013,131913.0
2024-04-09 15:35:00,42.75,42.76,42.73,42.73,102431.0,41.3013,41.311,41.282,41.282,102431.0
2024-04-09 15:40:00,42.73,42.74,42.72,42.74,84830.0,41.282,41.2917,41.2723,41.2917,84830.0
2024-04-09 15:45:00,42.73,42.75,42.73,42.75,93441.0,41.282,41.3013,41.282,41.3013,93441.0
2024-04-09 15:50:00,42.75,42.75,42.73,42.74,158186.0,41.3013,41.3013,41.282,41.2917,158186.0
2024-04-09 15:55:00,42.74,42.76,42.74,42.76,245166.0,41.2917,41.311,41.2917,41.311,245166.0
2024-04-10 09:30:00,42.34,42.41,42.34,42.37,230041.0,40.9052,40.9729,40.9052,40.9342,230041.0
2024-04-10 09:35:00,42.37,42.41,42.34,42.35,170747.0,40.9342,40.9729,40.9052,40.9149,170747.0
2024-04-10 09:40:00,42.34,42.37,42.31,42.36,63928.0,40.9052,40.9342,40.8762,40.9245,63928.0
2024-04-10 09:45:00,42.35,42.35,42.27,42.29,112670.0,40.9149,40.9149,40.8376,40.8569,112670.0
2024-04-10 09:50:00,42.29,42.36,42.28,42.34,316023.0,40.8569,40.9245,40.8473,40.9052,316023.0
2024-04-10 09:55:00,42.34,42.35,42.31,42.31,77171.0,40.9052,40.9149,40.8762,40.8762,77171.0
2024-04-10 10:00:00,42.31,42.32,42.26,42.27,146179.0,40.8762,40.8859,40.8279,40.8376,146179.0
2024-04-10 10:05:00,42.27,42.34,42.26,42.33,156079.0,40.8376,40.9052,40.8279,40.8956,156079.0
2024-04-10 10:10:00,42.32,42.32,42.28,42.3,108282.0,40.8859,40.8859,40.8473,40.8666,108282.0
2024-04-10 10:15:00,42.3,42.36,42.28,42.36,198219.0,40.8666,40.9245,40.8473,40.9245,198219.0
2024-04-10 10:20:00,42.35,42.37,42.34,42.37,330361.0,40.9149,40.9342,40.9052,40.9342,330361.0
2024-04-10 10:25:00,42.37,42.39,42.34,42.36,136652.0,40.9342,40.9535,40.9052,40.9245,136652.0
2024-04-10 10:30:00,42.36,42.37,42.32,42.37,242216.0,40.9245,40.9342,40.8859,40.9342,242216.0
2024-04-10 10:35:00,42.37,42.4,42.35,42.39,68307.0,40.9342,40.9632,40.9149,40.9535,68307.0
2024-04-10 10:40:00,42.39,42.4,42.35,42.36,233906.0,40.9535,40.9632,40.9149,40.9245,233906.0
2024-04-10 10:45:00,42.36,42.37,42.33,42.34,666029.0,40.9245,40.9342,40.8956,40.9052,666029.0
2024-04-10 10:50:00,42.35,42.36,42.31,42.32,207420.0,40.9149,40.9245,40.8762,40.8859,207420.0
2024-04-10 10:55:00,42.32,42.32,42.28,42.31,199010.0,40.8859,40.8859,40.8473,40.8762,199010.0
2024-04-10 11:00:00,42.31,42.31,42.27,42.27,99931.0,40.8762,40.8762,40.8376,40.8376,99931.0
2024-04-10 11:05:00,42.27,42.29,42.25,42.27,176038.0,40.8376,40.8569,40.8183,40.8376,176038.0
2024-04-10 11:10:00,42.27,42.27,42.23,42.25,133809.0,40.8376,40.8376,40.799,40.8183,133809.0
2024-04-10 11:15:00,42.25,42.25,42.23,42.24,76121.0,40.8183,40.8183,40.799,40.8086,76121.0
2024-04-10 11:20:00,42.25,42.27,42.24,42.26,78049.0,40.8183,40.8376,40.8086,40.8279,78049.0
2024-04-10 11:25:00,42.26,42.29,42.25,42.28,327143.0,40.8279,40.8569,40.8183,40.8473,327143.0
2024-04-10 11:30:00,42.28,42.29,42.25,42.27,184528.0,40.8473,40.8569,40.8183,40.8376,184528.0
2024-04-10 11:35:00,42.27,42.28,42.25,42.26,167223.0,40.8376,40.8473,40.8183,40.8279,167223.0
2024-04-10 11:40:00,42.26,42.26,42.22,42.23,114075.0,40.8279,40.8279,40.7893,40.799,114075.0
2024-04-10 11:45:00,42.23,42.24,42.22,42.22,124171.0,40.799,40.8086,40.7893,40.7893,124171.0
2024-04-10 11:50:00,42.22,42.22,42.2,42.22,43782.0,40.7893,40.7893,40.77,40.7893,43782.0
2024-04-10 11:55:00,42.22,42.23,42.2,42.23,109847.0,40.7893,40.799,40.77,40.799,109847.0
2024-04-10 12:00:00,42.23,42.24,42.21,42.24,79158.0,40.799,40.8086,40.7796,40.8086,79158.0
2024-04-10 12:05:00,42.23,42.24,42.22,42.23,87923.0,40.799,40.8086,40.7893,40.799,87923.0
2024-04-10 12:10:00,42.23,42.23,42.2,42.21,55880.0,40.799,40.799,40.77,40.7796,55880.0
2024-04-10 12:15:00,42.21,42.22,42.2,42.21,35756.0,40.7796,40.7893,40.77,40.7796,35756.0
2024-04-10 12:20:00,42.22,42.22,42.2,42.22,63556.0,40.7893,40.7893,40.77,40.7893,63556.0
2024-04-10 12:25:00,42.22,42.24,42.21,42.24,402636.0,40.7893,40.8086,40.7796,40.8086,402636.0
2024-04-10 12:30:00,42.23,42.24,42.22,42.24,38266.0,40.799,40.8086,40.7893,40.8086,38266.0
2024-04-10 12:35:00,42.24,42.25,42.23,42.25,57079.0,40.8086,40.8183,40.799,40.8183,57079.0
2024-04-10 12:40:00,42.25,42.26,42.24,42.25,68089.0,40.8183,40.8279,40.8086,40.8183,68089.0
2024-04-10 12:45:00,42.25,42.26,42.24,42.25,71299.0,40.8183,40.8279,40.8086,40.8183,71299.0
2024-04-10 12:50:00,42.25,42.26,42.24,42.26,129824.0,40.8183,40.8279,40.8086,40.8279,129824.0
2024-04-10 12:55:00,42.26,42.27,42.25,42.26,93834.0,40.8279,40.8376,40.8183,40.8279,93834.0
2024-04-10 13:00:00,42.27,42.27,42.2,42.21,839202.0,40.8376,40.8376,40.77,40.7796,839202.0
2024-04-10 13:05:00,42.21,42.21,42.17,42.18,133670.0,40.7796,40.7796,40.741,40.7506,133670.0
2024-04-10 13:10:00,42.17,42.19,42.17,42.19,42023.0,40.741,40.7603,40.741,40.7603,42023.0
2024-04-10 13:15:00,42.19,42.23,42.18,42.23,110850.0,40.7603,40.799,40.7506,40.799,110850.0
2024-04-10 13:20:00,42.22,42.3,42.22,42.3,317477.0,40.7893,40.8666,40.7893,40.8666,317477.0
2024-04-10 13:25:00,42.29,42.3,42.24,42.24,241402.0,40.8569,40.8666,40.8086,40.8086,241402.0
2024-04-10 13:30:00,42.24,42.28,42.21,42.24,379019.0,40.8086,40.8473,40.7796,40.8086,379019.0
2024-04-10 13:35:00,42.24,42.25,42.18,42.19,155230.0,40.8086,40.8183,40.7506,40.7603,155230.0
2024-04-10 13:40:00,42.19,42.22,42.18,42.19,129928.0,40.7603,40.7893,40.7506,40.7603,129928.0
2024-04-10 13:45:00,42.19,42.22,42.18,42.21,128032.0,40.7603,40.7893,40.7506,40.7796,128032.0
2024-04-10 13:50:00,42.21,42.23,42.2,42.21,105164.0,40.7796,40.799,40.77,40.7796,105164.0
2024-04-10 13:55:00,42.22,42.27,42.21,42.24,424808.0,40.7893,40.8376,40.7796,40.8086,424808.0
2024-04-10 14:00:00,42.24,42.27,42.23,42.26,98464.0,40.8086,40.8376,40.799,40.8279,98464.0
2024-04-10 14:05:00,42.26,42.26,42.24,42.26,90392.0,40.8279,40.8279,40.8086,40.8279,90392.0
2024-04-10 14:10:00,42.26,42.27,42.24,42.27,52896.0,40.8279,40.8376,40.8086,40.8376,52896.0
2024-04-10 14:15:00,42.27,42.29,42.23,42.24,142722.0,40.8376,40.8569,40.799,40.8086,142722.0
2024-04-10 14:20:00,42.24,42.26,42.21,42.21,135145.0,40.8086,40.8279,40.7796,40.7796,135145.0
2024-04-10 14:25:00,42.22,42.24,42.21,42.22,78477.0,40.7893,40.8086,40.7796,40.7893,78477.0
2024-04-10 14:30:00,42.22,42.22,42.19,42.2,134018.0,40.7893,40.7893,40.7603,40.77,134018.0
2024-04-10 14:35:00,42.21,42.23,42.2,42.23,118330.0,40.7796,40.799,40.77,40.799,118330.0
2024-04-10 14:40:00,42.23,42.23,42.21,42.23,86628.0,40.799,40.799,40.7796,40.799,86628.0
2024-04-10 14:45:00,42.22,42.23,42.21,42.23,130811.0,40.7893,40.799,40.7796,40.799,130811.0
2024-04-10 14:50:00,42.23,42.24,42.21,42.22,126798.0,40.799,40.8086,40.7796,40.7893,126798.0
2024-04-10 14:55:00,42.22,42.23,42.17,42.18,145340.0,40.7893,40.799,40.741,40.7506,145340.0
2024-04-10 15:00:00,42.18,42.2,42.17,42.18,258430.0,40.7506,40.77,40.741,40.7506,258430.0
2024-04-10 15:05:00,42.17,42.2,42.17,42.2,106468.0,40.741,40.77,40.741,40.77,106468.0
2024-04-10 15:10:00,42.2,42.23,42.19,42.23,103093.0,40.77,40.799,40.7603,40.799,103093.0
2024-04-10 15:15:00,42.23,42.24,42.21,42.23,260788.0,40.799,40.8086,40.7796,40.799,260788.0
2024-04-10 15:20:00,42.23,42.26,42.23,42.25,180341.0,40.799,40.8279,40.799,40.8183,180341.0
2024-04-10 15:25:00,42.26,42.27,42.24,42.24,170712.0,40.8279,40.8376,40.8086,40.8086,170712.0
2024-04-10 15:30:00,42.25,42.25,42.22,42.23,195003.0,40.8183,40.8183,40.7893,40.799,195003.0
2024-04-10 15:35:00,42.23,42.24,42.23,42.23,37719.0,40.799,40.8086,40.799,40.799,37719.0
2024-04-10 15:40:00,42.23,42.26,42.23,42.26,211985.0,40.799,40.8279,40.799,40.8279,211985.0
2024-04-10 15:45:00,42.26,42.27,42.25,42.26,131977.0,40.8279,40.8376,40.8183,40.8279,131977.0
2024-04-10 15:50:00,42.26,42.28,42.26,42.28,116851.0,40.8279,40.8473,40.8279,40.8473,116851.0
2024-04-10 15:55:00,42.27,42.31,42.27,42.28,355817.0,40.8376,40.8762,40.8376,40.8473,355817.0
2024-04-11 09:30:00,42.42,42.47,42.42,42.45,173033.0,40.9825,41.0308,40.9825,41.0115,173033.0
2024-04-11 09:35:00,42.46,42.46,42.4,42.4,333564.0,41.0212,41.0212,40.9632,40.9632,333564.0
2024-04-11 09:40:00,42.41,42.42,42.37,42.39,211782.0,40.9729,40.9825,40.9342,40.9535,211782.0
2024-04-11 09:45:00,42.39,42.43,42.38,42.42,61595.0,40.9535,40.9922,40.9439,40.9825,61595.0
2024-04-11 09:50:00,42.43,42.45,42.4,42.41,50790.0,40.9922,41.0115,40.9632,40.9729,50790.0
2024-04-11 09:55:00,42.41,42.42,42.36,42.37,89260.0,40.9729,40.9825,40.9245,40.9342,89260.0
2024-04-11 10:00:00,42.37,42.38,42.31,42.32,170684.0,40.9342,40.9439,40.8762,40.8859,170684.0
2024-04-11 10:05:00,42.33,42.33,42.28,42.29,159314.0,40.8956,40.8956,40.8473,40.8569,159314.0
2024-04-11 10:10:00,42.29,42.3,42.25,42.26,227711.0,40.8569,40.8666,40.8183,40.8279,227711.0
2024-04-11 10:15:00,42.26,42.27,42.21,42.22,124837.0,40.8279,40.8376,40.7796,40.7893,124837.0
2024-04-11 10:20:00,42.22,42.24,42.21,42.23,126766.0,40.7893,40.8086,40.7796,40.799,126766.0
2024-04-11 10:25:00,42.24,42.24,42.19,42.2,115697.0,40.8086,40.8086,40.7603,40.77,115697.0
2024-04-11 10:30:00,42.2,42.23,42.19,42.19,137430.0,40.77,40.799,40.7603,40.7603,137430.0
2024-04-11 10:35:00,42.2,42.21,42.17,42.21,252226.0,40.77,40.7796,40.741,40.7796,252226.0
2024-04-11 10:40:00,42.21,42.21,42.19,42.2,51815.0,40.7796,40.7796,40.7603,40.77,51815.0
2024-04-11 10:45:00,42.21,42.23,42.21,42.22,182146.0,40.7796,40.799,40.7796,40.7893,182146.0
2024-04-11 10:50:00,42.22,42.23,42.2,42.22,185193.0,40.7893,40.799,40.77,40.7893,185193.0
2024-04-11 10:55:00,42.22,42.23,42.2,42.21,134943.0,40.7893,40.799,40.77,40.7796,134943.0
2024-04-11 11:00:00,42.21,42.25,42.2,42.24,159552.0,40.7796,40.8183,40.77,40.8086,159552.0
2024-04-11 11:05:00,42.24,42.25,42.21,42.21,219044.0,40.8086,40.8183,40.7796,40.7796,219044.0
2024-04-11 11:10:00,42.22,42.23,42.21,42.22,101204.0,40.7893,40.799,40.7796,40.7893,101204.0
2024-04-11 11:15:00,42.22,42.24,42.21,42.23,70527.0,40.7893,40.8086,40.7796,40.799,70527.0
2024-04-11 11:20:00,42.23,42.24,42.22,42.23,120457.0,40.799,40.8086,40.7893,40.799,120457.0
2024-04-11 11:25:00,42.23,42.23,42.2,42.21,206313.0,40.799,40.799,40.77,40.7796,206313.0
2024-04-11 11:30:00,42.21,42.23,42.2,42.23,107421.0,40.7796,40.799,40.77,40.799,107421.0
2024-04-11 11:35:00,42.22,42.26,42.21,42.25,201942.0,40.7893,40.8279,40.7796,40.8183,201942.0
2024-04-11 11:40:00,42.25,42.28,42.24,42.24,70625.0,40.8183,40.8473,40.8086,40.8086,70625.0
2024-04-11 11:45:00,42.24,42.27,42.24,42.26,100896.0,40.8086,40.8376,40.8086,40.8279,100896.0
2024-04-11 11:50:00,42.26,42.28,42.26,42.28,95934.0,40.8279,40.8473,40.8279,40.8473,95934.0
2024-04-11 11:55:00,42.27,42.33,42.27,42.32,140909.0,40.8376,40.8956,40.8376,40.8859,140909.0
2024-04-11 12:00:00,42.32,42.33,42.29,42.3,112392.0,40.8859,40.8956,40.8569,40.8666,112392.0
2024-04-11 12:05:00,42.3,42.31,42.27,42.27,84523.0,40.8666,40.8762,40.8376,40.8376,84523.0
2024-04-11 12:10:00,42.27,42.29,42.27,42.28,35129.0,40.8376,40.8569,40.8376,40.8473,35129.0
2024-04-11 12:15:00,42.27,42.28,42.26,42.27,52133.0,40.8376,40.8473,40.8279,40.8376,52133.0
2024-04-11 12:20:00,42.27,42.28,42.26,42.27,108123.0,40.8376,40.8473,40.8279,40.8376,108123.0
2024-04-11 12:25:00,42.27,42.28,42.25,42.25,166862.0,40.8376,40.8473,40.8183,40.8183,166862.0
2024-04-11 12:30:00,42.25,42.26,42.24,42.25,64108.0,40.8183,40.8279,40.8086,40.8183,64108.0
2024-04-11 12:35:00,42.25,42.27,42.24,42.25,47909.0,40.8183,40.8376,40.8086,40.8183,47909.0
2024-04-11 12:40:00,42.25,42.28,42.24,42.27,178632.0,40.8183,40.8473,40.8086,40.8376,178632.0
2024-04-11 12:45:00,42.26,42.29,42.26,42.29,182236.0,40.8279,40.8569,40.8279,40.8569,182236.0
2024-04-11 12:50:00,42.28,42.3,42.28,42.29,72636.0,40.8473,40.8666,40.8473,40.8569,72636.0
2024-04-11 12:55:00,42.29,42.29,42.27,42.28,43990.0,40.8569,40.8569,40.8376,40.8473,43990.0
2024-04-11 13:00:00,42.29,42.32,42.25,42.31,171314.0,40.8569,40.8859,40.8183,40.8762,171314.0
2024-04-11 13:05:00,42.31,42.34,42.3,42.33,135872.0,40.8762,40.9052,40.8666,40.8956,135872.0
2024-04-11 13:10:00,42.33,42.37,42.32,42.36,65924.0,40.8956,40.9342,40.8859,40.9245,65924.0
2024-04-11 13:15:00,42.36,42.37,42.33,42.36,44914.0,40.9245,40.9342,40.8956,40.9245,44914.0
2024-04-11 13:20:00,42.36,42.38,42.34,42.36,144394.0,40.9245,40.9439,40.9052,40.9245,144394.0
2024-04-11 13:25:00,42.36,42.38,42.36,42.37,83815.0,40.9245,40.9439,40.9245,40.9342,83815.0
2024-04-11 13:30:00,42.37,42.38,42.36,42.37,168092.0,40.9342,40.9439,40.9245,40.9342,168092.0
2024-04-11 13:35:00,42.37,42.38,42.35,42.35,99989.0,40.9342,40.9439,40.9149,40.9149,99989.0
2024-04-11 13:40:00,42.35,42.38,42.33,42.38,182298.0,40.9149,40.9439,40.8956,40.9439,182298.0
2024-04-11 13:45:00,42.38,42.39,42.36,42.39,68868.0,40.9439,40.9535,40.9245,40.9535,68868.0
2024-04-11 13:50:00,42.39,42.4,42.37,42.39,82494.0,40.9535,40.9632,40.9342,40.9535,82494.0
2024-04-11 13:55:00,42.38,42.4,42.38,42.39,32125.0,40.9439,40.9632,40.9439,40.9535,32125.0
2024-04-11 14:00:00,42.39,42.41,42.39,42.41,200502.0,40.9535,40.9729,40.9535,40.9729,200502.0
2024-04-11 14:05:00,42.41,42.46,42.4,42.45,104448.0,40.9729,41.0212,40.9632,41.0115,104448.0
2024-04-11 14:10:00,42.44,42.45,42.42,42.43,126601.0,41.0018,41.0115,40.9825,40.9922,126601.0
2024-04-11 14:15:00,42.42,42.43,42.42,42.43,67939.0,40.9825,40.9922,40.9825,40.9922,67939.0
2024-04-11 14:20:00,42.42,42.44,42.41,42.43,24770.0,40.9825,41.0018,40.9729,40.9922,24770.0
2024-04-11 14:25:00,42.44,42.45,42.43,42.43,59435.0,41.0018,41.0115,40.9922,40.9922,59435.0
2024-04-11 14:30:00,42.44,42.46,42.43,42.46,97829.0,41.0018,41.0212,40.9922,41.0212,97829.0
2024-04-11 14:35:00,42.46,42.47,42.45,42.46,41578.0,41.0212,41.0308,41.0115,41.0212,41578.0
2024-04-11 14:40:00,42.47,42.47,42.45,42.46,59617.0,41.0308,41.0308,41.0115,41.0212,59617.0
2024-04-11 14:45:00,42.45,42.46,42.42,42.43,51051.0,41.0115,41.0212,40.9825,40.9922,51051.0
2024-04-11 14:50:00,42.43,42.44,42.41,42.41,33339.0,40.9922,41.0018,40.9729,40.9729,33339.0
2024-04-11 14:55:00,42.41,42.43,42.41,42.42,41593.0,40.9729,40.9922,40.9729,40.9825,41593.0
2024-04-11 15:00:00,42.42,42.44,42.41,42.43,43626.0,40.9825,41.0018,40.9729,40.9922,43626.0
2024-04-11 15:05:00,42.43,42.44,42.42,42.43,90225.0,40.9922,41.0018,40.9825,40.9922,90225.0
2024-04-11 15:10:00,42.43,42.43,42.42,42.42,43154.0,40.9922,40.9922,40.9825,40.9825,43154.0
2024-04-11 15:15:00,42.43,42.43,42.41,42.43,60752.0,40.9922,40.9922,40.9729,40.9922,60752.0
2024-04-11 15:20:00,42.43,42.44,42.42,42.44,33070.0,40.9922,41.0018,40.9825,41.0018,33070.0
2024-04-11 15:25:00,42.44,42.44,42.42,42.43,125922.0,41.0018,41.0018,40.9825,40.9922,125922.0
2024-04-11 15:30:00,42.43,42.44,42.42,42.44,38499.0,40.9922,41.0018,40.9825,41.0018,38499.0
2024-04-11 15:35:00,42.43,42.45,42.43,42.45,38566.0,40.9922,41.0115,40.9922,41.0115,38566.0
2024-04-11 15:40:00,42.44,42.45,42.43,42.45,135646.0,41.0018,41.0115,40.9922,41.0115,135646.0
2024-04-11 15:45:00,42.45,42.45,42.44,42.44,166073.0,41.0115,41.0115,41.0018,41.0018,166073.0
2024-04-11 15:50:00,42.44,42.44,42.43,42.44,100054.0,41.0018,41.0018,40.9922,41.0018,100054.0
2024-04-11 15:55:00,42.44,42.44,42.42,42.43,176319.0,41.0018,41.0018,40.9825,40.9922,176319.0
2024-04-12 09:30:00,42.0,42.0,41.92,41.95,262666.0,40.5767,40.5767,40.4995,40.5284,262666.0
2024-04-12 09:35:00,41.96,41.96,41.9,41.91,128288.0,40.5381,40.5381,40.4801,40.4898,128288.0
2024-04-12 09:40:00,41.91,41.95,41.9,41.93,177237.0,40.4898,40.5284,40.4801,40.5091,177237.0
2024-04-12 09:45:00,41.93,41.96,41.91,41.92,112696.0,40.5091,40.5381,40.4898,40.4995,112696.0
2024-04-12 09:50:00,41.91,41.93,41.88,41.89,234791.0,40.4898,40.5091,40.4608,40.4705,234791.0
2024-04-12 09:55:00,41.88,41.89,41.85,41.88,123903.0,40.4608,40.4705,40.4318,40.4608,123903.0
2024-04-12 10:00:00,41.87,41.88,41.81,41.83,327969.0,40.4512,40.4608,40.3932,40.4125,327969.0
2024-04-12 10:05:00,41.83,41.84,41.77,41.79,222499.0,40.4125,40.4222,40.3545,40.3739,222499.0
2024-04-12 10:10:00,41.79,41.81,41.77,41.78,139533.0,40.3739,40.3932,40.3545,40.3642,139533.0
2024-04-12 10:15:00,41.78,41.8,41.74,41.79,564758.0,40.3642,40.3835,40.3256,40.3739,564758.0
2024-04-12 10:20:00,41.78,41.8,41.78,41.79,72519.0,40.3642,40.3835,40.3642,40.3739,72519.0
2024-04-12 10:25:00,41.79,41.8,41.74,41.75,94205.0,40.3739,40.3835,40.3256,40.3352,94205.0
2024-04-12 10:30:00,41.75,41.78,41.73,41.73,175468.0,40.3352,40.3642,40.3159,40.3159,175468.0
2024-04-12 10:35:00,41.74,41.75,41.71,41.73,137956.0,40.3256,40.3352,40.2966,40.3159,137956.0
2024-04-12 10:40:00,41.73,41.74,41.7,41.72,368990.0,40.3159,40.3256,40.2869,40.3062,368990.0
2024-04-12 10:45:00,41.73,41.74,41.7,41.7,62227.0,40.3159,40.3256,40.2869,40.2869,62227.0
2024-04-12 10:50:00,41.71,41.71,41.67,41.69,265169.0,40.2966,40.2966,40.2579,40.2772,265169.0
2024-04-12 10:55:00,41.69,41.7,41.66,41.66,93003.0,40.2772,40.2869,40.2483,40.2483,93003.0
2024-04-12 11:00:00,41.66,41.7,41.65,41.7,203199.0,40.2483,40.2869,40.2386,40.2869,203199.0
2024-04-12 11:05:00,41.69,41.7,41.67,41.68,129164.0,40.2772,40.2869,40.2579,40.2676,129164.0
2024-04-12 11:10:00,41.67,41.69,41.66,41.66,101831.0,40.2579,40.2772,40.2483,40.2483,101831.0
2024-04-12 11:15:00,41.66,41.7,41.65,41.69,282370.0,40.2483,40.2869,40.2386,40.2772,282370.0
2024-04-12 11:20:00,41.7,41.72,41.69,41.69,130985.0,40.2869,40.3062,40.2772,40.2772,130985.0
2024-04-12 11:25:00,41.69,41.73,41.68,41.72,98039.0,40.2772,40.3159,40.2676,40.3062,98039.0
2024-04-12 11:30:00,41.72,41.75,41.71,41.75,88787.0,40.3062,40.3352,40.2966,40.3352,88787.0
2024-04-12 11:35:00,41.74,41.76,41.73,41.74,101041.0,40.3256,40.3449,40.3159,40.3256,101041.0
2024-04-12 11:40:00,41.74,41.76,41.72,41.76,502770.0,40.3256,40.3449,40.3062,40.3449,502770.0
2024-04-12 11:45:00,41.76,41.78,41.75,41.77,81586.0,40.3449,40.3642,40.3352,40.3545,81586.0
2024-04-12 11:50:00,41.78,41.78,41.74,41.76,58171.0,40.3642,40.3642,40.3256,40.3449,58171.0
2024-04-12 11:55:00,41.76,41.76,41.74,41.74,80418.0,40.3449,40.3449,40.3256,40.3256,80418.0
2024-04-12 12:00:00,41.75,41.75,41.73,41.73,50303.0,40.3352,40.3352,40.3159,40.3159,50303.0
2024-04-12 12:05:00,41.74,41.77,41.73,41.74,46082.0,40.3256,40.3545,40.3159,40.3256,46082.0
2024-04-12 12:10:00,41.74,41.75,41.72,41.73,57193.0,40.3256,40.3352,40.3062,40.3159,57193.0
2024-04-12 12:15:00,41.73,41.74,41.7,41.7,120118.0,40.3159,40.3256,40.2869,40.2869,120118.0
2024-04-12 12:20:00,41.71,41.73,41.7,41.73,99113.0,40.2966,40.3159,40.2869,40.3159,99113.0
2024-04-12 12:25:00,41.73,41.74,41.69,41.69,34446.0,40.3159,40.3256,40.2772,40.2772,34446.0
2024-04-12 12:30:00,41.69,41.71,41.68,41.69,428286.0,40.2772,40.2966,40.2676,40.2772,428286.0
2024-04-12 12:35:00,41.7,41.7,41.65,41.66,111596.0,40.2869,40.2869,40.2386,40.2483,111596.0
2024-04-12 12:40:00,41.67,41.68,41.66,41.66,214482.0,40.2579,40.2676,40.2483,40.2483,214482.0
2024-04-12 12:45:00,41.67,41.67,41.64,41.64,354290.0,40.2579,40.2579,40.2289,40.2289,354290.0
2024-04-12 12:50:00,41.64,41.67,41.64,41.66,60715.0,40.2289,40.2579,40.2289,40.2483,60715.0
2024-04-12 12:55:00,41.65,41.67,41.64,41.65,342688.0,40.2386,40.2579,40.2289,40.2386,342688.0
2024-04-12 13:00:00,41.65,41.66,41.64,41.65,222068.0,40.2386,40.2483,40.2289,40.2386,222068.0
2024-04-12 13:05:00,41.65,41.65,41.62,41.63,42038.0,40.2386,40.2386,40.2096,40.2193,42038.0
2024-04-12 13:10:00,41.63,41.65,41.63,41.64,60975.0,40.2193,40.2386,40.2193,40.2289,60975.0
2024-04-12 13:15:00,41.64,41.66,41.63,41.63,290316.0,40.2289,40.2483,40.2193,40.2193,290316.0
2024-04-12 13:20:00,41.63,41.63,41.6,41.61,148371.0,40.2193,40.2193,40.1903,40.2,148371.0
2024-04-12 13:25:00,41.61,41.62,41.6,41.61,63813.0,40.2,40.2096,40.1903,40.2,63813.0
2024-04-12 13:30:00,41.61,41.61,41.58,41.58,160414.0,40.2,40.2,40.171,40.171,160414.0
2024-04-12 13:35:00,41.59,41.59,41.57,41.59,117103.0,40.1806,40.1806,40.1613,40.1806,117103.0
2024-04-12 13:40:00,41.59,41.63,41.58,41.61,154411.0,40.1806,40.2193,40.171,40.2,154411.0
2024-04-12 13:45:00,41.61,41.65,41.61,41.65,232538.0,40.2,40.2386,40.2,40.2386,232538.0
2024-04-12 13:50:00,41.65,41.66,41.63,41.64,140666.0,40.2386,40.2483,40.2193,40.2289,140666.0
2024-04-12 13:55:00,41.64,41.65,41.63,41.64,170391.0,40.2289,40.2386,40.2193,40.2289,170391.0
2024-04-12 14:00:00,41.63,41.63,41.6,41.61,124339.0,40.2193,40.2193,40.1903,40.2,124339.0
2024-04-12 14:05:00,41.61,41.66,41.6,41.64,145156.0,40.2,40.2483,40.1903,40.2289,145156.0
2024-04-12 14:10:00,41.64,41.65,41.63,41.63,38043.0,40.2289,40.2386,40.2193,40.2193,38043.0
2024-04-12 14:15:00,41.64,41.64,41.63,41.64,73722.0,40.2289,40.2289,40.2193,40.2289,73722.0
2024-04-12 14:20:00,41.64,41.64,41.61,41.62,100743.0,40.2289,40.2289,40.2,40.2096,100743.0
2024-04-12 14:25:00,41.62,41.62,41.6,41.61,50729.0,40.2096,40.2096,40.1903,40.2,50729.0
2024-04-12 14:30:00,41.61,41.61,41.58,41.59,114481.0,40.2,40.2,40.171,40.1806,114481.0
2024-04-12 14:35:00,41.59,41.59,41.57,41.58,128085.0,40.1806,40.1806,40.1613,40.171,128085.0
2024-04-12 14:40:00,41.58,41.59,41.56,41.58,58504.0,40.171,40.1806,40.1517,40.171,58504.0
2024-04-12 14:45:00,41.58,41.58,41.56,41.56,47573.0,40.171,40.171,40.1517,40.1517,47573.0
2024-04-12 14:50:00,41.56,41.57,41.56,41.57,32344.0,40.1517,40.1613,40.1517,40.1613,32344.0
2024-04-12 14:55:00,41.57,41.58,41.56,41.57,59444.0,40.1613,40.171,40.1517,40.1613,59444.0
2024-04-12 15:00:00,41.56,41.57,41.54,41.57,96614.0,40.1517,40.1613,40.1323,40.1613,96614.0
2024-04-12 15:05:00,41.57,41.57,41.55,41.55,207867.0,40.1613,40.1613,40.142,40.142,207867.0
2024-04-12 15:10:00,41.55,41.56,41.53,41.53,158528.0,40.142,40.1517,40.1227,40.1227,158528.0
2024-04-12 15:15:00,41.54,41.55,41.52,41.54,376963.0,40.1323,40.142,40.113,40.1323,376963.0
2024-04-12 15:20:00,41.54,41.57,41.53,41.56,66721.0,40.1323,40.1613,40.1227,40.1517,66721.0
2024-04-12 15:25:00,41.56,41.57,41.55,41.55,41858.0,40.1517,40.1613,40.142,40.142,41858.0
2024-04-12 15:30:00,41.56,41.59,41.55,41.57,214996.0,40.1517,40.1806,40.142,40.1613,214996.0
2024-04-12 15:35:00,41.57,41.58,41.54,41.55,63311.0,40.1613,40.171,40.1323,40.142,63311.0
2024-04-12 15:40:00,41.55,41.58,41.54,41.57,84509.0,40.142,40.171,40.1323,40.1613,84509.0
2024-04-12 15:45:00,41.58,41.6,41.57,41.59,164360.0,40.171,40.1903,40.1613,40.1806,164360.0
2024-04-12 15:50:00,41.59,41.6,41.56,41.57,169754.0,40.1806,40.1903,40.1517,40.1613,169754.0
2024-04-12 15:55:00,41.58,41.6,41.57,41.59,121677.0,40.171,40.1903,40.1613,40.1806,121677.0
2024-04-15 09:30:00,41.8,41.85,41.71,41.72,390762.0,40.3835,40.4318,40.2966,40.3062,390762.0
2024-04-15 09:35:00,41.72,41.73,41.69,41.71,318650.0,40.3062,40.3159,40.2772,40.2966,318650.0
2024-04-15 09:40:00,41.71,41.72,41.66,41.69,123409.0,40.2966,40.3062,40.2483,40.2772,123409.0
2024-04-15 09:45:00,41.69,41.7,41.67,41.68,122146.0,40.2772,40.2869,40.2579,40.2676,122146.0
2024-04-15 09:50:00,41.68,41.71,41.67,41.68,49621.0,40.2676,40.2966,40.2579,40.2676,49621.0
2024-04-15 09:55:00,41.68,41.68,41.65,41.66,127328.0,40.2676,40.2676,40.2386,40.2483,127328.0
2024-04-15 10:00:00,41.67,41.68,41.63,41.64,303212.0,40.2579,40.2676,40.2193,40.2289,303212.0
2024-04-15 10:05:00,41.63,41.64,41.56,41.57,242218.0,40.2193,40.2289,40.1517,40.1613,242218.0
2024-04-15 10:10:00,41.57,41.6,41.54,41.59,322512.0,40.1613,40.1903,40.1323,40.1806,322512.0
2024-04-15 10:15:00,41.59,41.62,41.58,41.6,377704.0,40.1806,40.2096,40.171,40.1903,377704.0
2024-04-15 10:20:00,41.61,41.61,41.57,41.59,119624.0,40.2,40.2,40.1613,40.1806,119624.0
2024-04-15 10:25:00,41.58,41.59,41.55,41.57,283152.0,40.171,40.1806,40.142,40.1613,283152.0
2024-04-15 10:30:00,41.57,41.62,41.56,41.59,252087.0,40.1613,40.2096,40.1517,40.1806,252087.0
2024-04-15 10:35:00,41.59,41.64,41.57,41.58,2320154.0,40.1806,40.2289,40.1613,40.171,2320154.0
2024-04-15 10:40:00,41.58,41.62,41.57,41.59,269100.0,40.171,40.2096,40.1613,40.1806,269100.0
2024-04-15 10:45:00,41.59,41.59,41.55,41.58,289948.0,40.1806,40.1806,40.142,40.171,289948.0
2024-04-15 10:50:00,41.59,41.59,41.54,41.55,228626.0,40.1806,40.1806,40.1323,40.142,228626.0
2024-04-15 10:55:00,41.55,41.57,41.54,41.55,199514.0,40.142,40.1613,40.1323,40.142,199514.0
2024-04-15 11:00:00,41.56,41.56,41.53,41.54,228075.0,40.1517,40.1517,40.1227,40.1323,228075.0
2024-04-15 11:05:00,41.54,41.56,41.53,41.55,93394.0,40.1323,40.1517,40.1227,40.142,93394.0
2024-04-15 11:10:00,41.55,41.57,41.54,41.56,121241.0,40.142,40.1613,40.1323,40.1517,121241.0
2024-04-15 11:15:00,41.55,41.56,41.55,41.55,135756.0,40.142,40.1517,40.142,40.142,135756.0
2024-04-15 11:20:00,41.56,41.57,41.54,41.56,147497.0,40.1517,40.1613,40.1323,40.1517,147497.0
2024-04-15 11:25:00,41.56,41.6,41.56,41.6,97704.0,40.1517,40.1903,40.1517,40.1903,97704.0
2024-04-15 11:30:00,41.6,41.61,41.59,41.6,169159.0,40.1903,40.2,40.1806,40.1903,169159.0
2024-04-15 11:35:00,41.61,41.61,41.58,41.59,295571.0,40.2,40.2,40.171,40.1806,295571.0
2024-04-15 11:40:00,41.6,41.61,41.58,41.59,225504.0,40.1903,40.2,40.171,40.1806,225504.0
2024-04-15 11:45:00,41.59,41.61,41.59,41.6,29210.0,40.1806,40.2,40.1806,40.1903,29210.0
2024-04-15 11:50:00,41.59,41.63,41.59,41.63,200515.0,40.1806,40.2193,40.1806,40.2193,200515.0
2024-04-15 11:55:00,41.63,41.63,41.6,41.61,127503.0,40.2193,40.2193,40.1903,40.2,127503.0
2024-04-15 12:00:00,41.61,41.62,41.6,41.62,40908.0,40.2,40.2096,40.1903,40.2096,40908.0
2024-04-15 12:05:00,41.62,41.63,41.6,41.61,30443.0,40.2096,40.2193,40.1903,40.2,30443.0
2024-04-15 12:10:00,41.61,41.62,41.59,41.6,167139.0,40.2,40.2096,40.1806,40.1903,167139.0
2024-04-15 12:15:00,41.59,41.6,41.57,41.57,33807.0,40.1806,40.1903,40.1613,40.1613,33807.0
2024-04-15 12:20:00,41.57,41.58,41.53,41.54,116843.0,40.1613,40.171,40.1227,40.1323,116843.0
2024-04-15 12:25:00,41.54,41.54,41.52,41.54,79694.0,40.1323,40.1323,40.113,40.1323,79694.0
2024-04-15 12:30:00,41.53,41.54,41.52,41.54,81139.0,40.1227,40.1323,40.113,40.1323,81139.0
2024-04-15 12:35:00,41.54,41.54,41.51,41.53,48846.0,40.1323,40.1323,40.1033,40.1227,48846.0
2024-04-15 12:40:00,41.53,41.54,41.5,41.51,43272.0,40.1227,40.1323,40.0937,40.1033,43272.0
2024-04-15 12:45:00,41.5,41.52,41.5,41.52,69489.0,40.0937,40.113,40.0937,40.113,69489.0
2024-04-15 12:50:00,41.52,41.53,41.5,41.52,101676.0,40.113,40.1227,40.0937,40.113,101676.0
2024-04-15 12:55:00,41.51,41.52,41.51,41.52,42050.0,40.1033,40.113,40.1033,40.113,42050.0
2024-04-15 13:00:00,41.52,41.52,41.48,41.51,143544.0,40.113,40.113,40.0744,40.1033,143544.0
2024-04-15 13:05:00,41.5,41.53,41.5,41.52,75522.0,40.0937,40.1227,40.0937,40.113,75522.0
2024-04-15 13:10:00,41.51,41.51,41.48,41.48,29942.0,40.1033,40.1033,40.0744,40.0744,29942.0
2024-04-15 13:15:00,41.48,41.48,41.45,41.46,77498.0,40.0744,40.0744,40.0454,40.055,77498.0
2024-04-15 13:20:00,41.45,41.45,41.39,41.4,145328.0,40.0454,40.0454,39.9874,39.9971,145328.0
2024-04-15 13:25:00,41.4,41.4,41.35,41.35,57591.0,39.9971,39.9971,39.9488,39.9488,57591.0
2024-04-15 13:30:00,41.35,41.35,41.31,41.34,90038.0,39.9488,39.9488,39.9101,39.9391,90038.0
2024-04-15 13:35:00,41.34,41.36,41.32,41.32,190291.0,39.9391,39.9584,39.9198,39.9198,190291.0
2024-04-15 13:40:00,41.32,41.36,41.3,41.34,176313.0,39.9198,39.9584,39.9005,39.9391,176313.0
2024-04-15 13:45:00,41.33,41.34,41.29,41.3,90453.0,39.9294,39.9391,39.8908,39.9005,90453.0
2024-04-15 13:50:00,41.3,41.35,41.29,41.34,69403.0,39.9005,39.9488,39.8908,39.9391,69403.0
2024-04-15 13:55:00,41.34,41.37,41.33,41.36,144284.0,39.9391,39.9681,39.9294,39.9584,144284.0
2024-04-15 14:00:00,41.36,41.37,41.32,41.34,159115.0,39.9584,39.9681,39.9198,39.9391,159115.0
2024-04-15 14:05:00,41.34,41.35,41.32,41.33,76238.0,39.9391,39.9488,39.9198,39.9294,76238.0
2024-04-15 14:10:00,41.34,41.34,41.3,41.31,103808.0,39.9391,39.9391,39.9005,39.9101,103808.0
2024-04-15 14:15:00,41.32,41.34,41.3,41.33,94925.0,39.9198,39.9391,39.9005,39.9294,94925.0
2024-04-15 14:20:00,41.34,41.35,41.3,41.3,76963.0,39.9391,39.9488,39.9005,39.9005,76963.0
2024-04-15 14:25:00,41.3,41.34,41.3,41.32,42525.0,39.9005,39.9391,39.9005,39.9198,42525.0
2024-04-15 14:30:00,41.32,41.36,41.31,41.35,130989.0,39.9198,39.9584,39.9101,39.9488,130989.0
2024-04-15 14:35:00,41.35,41.37,41.34,41.34,87648.0,39.9488,39.9681,39.9391,39.9391,87648.0
2024-04-15 14:40:00,41.35,41.36,41.34,41.34,45650.0,39.9488,39.9584,39.9391,39.9391,45650.0
2024-04-15 14:45:00,41.34,41.35,41.32,41.33,39301.0,39.9391,39.9488,39.9198,39.9294,39301.0
2024-04-15 14:50:00,41.32,41.33,41.3,41.3,76497.0,39.9198,39.9294,39.9005,39.9005,76497.0
2024-04-15 14:55:00,41.31,41.35,41.3,41.33,46402.0,39.9101,39.9488,39.9005,39.9294,46402.0
2024-04-15 15:00:00,41.33,41.33,41.3,41.3,197763.0,39.9294,39.9294,39.9005,39.9005,197763.0
2024-04-15 15:05:00,41.3,41.32,41.29,41.31,214812.0,39.9005,39.9198,39.8908,39.9101,214812.0
2024-04-15 15:10:00,41.31,41.32,41.3,41.3,44998.0,39.9101,39.9198,39.9005,39.9005,44998.0
2024-04-15 15:15:00,41.3,41.31,41.26,41.27,99377.0,39.9005,39.9101,39.8618,39.8715,99377.0
2024-04-15 15:20:00,41.27,41.32,41.27,41.3,154747.0,39.8715,39.9198,39.8715,39.9005,154747.0
2024-04-15 15:25:00,41.31,41.32,41.29,41.29,56125.0,39.9101,39.9198,39.8908,39.8908,56125.0
2024-04-15 15:30:00,41.29,41.34,41.29,41.33,71885.0,39.8908,39.9391,39.8908,39.9294,71885.0
2024-04-15 15:35:00,41.33,41.34,41.31,41.34,76970.0,39.9294,39.9391,39.9101,39.9391,76970.0
2024-04-15 15:40:00,41.34,41.34,41.3,41.3,147154.0,39.9391,39.9391,39.9005,39.9005,147154.0
2024-04-15 15:45:00,41.3,41.34,41.3,41.34,134199.0,39.9005,39.9391,39.9005,39.9391,134199.0
2024-04-15 15:50:00,41.34,41.34,41.33,41.34,202657.0,39.9391,39.9391,39.9294,39.9391,202657.0
2024-04-15 15:55:00,41.34,41.35,41.33,41.34,179709.0,39.9391,39.9488,39.9294,39.9391,179709.0
2024-04-16 09:30:00,40.85,40.88,40.8,40.82,421015.0,39.4657,39.4947,39.4174,39.4367,421015.0
2024-04-16 09:35:00,40.82,40.83,40.77,40.79,193955.0,39.4367,39.4464,39.3884,39.4077,193955.0
2024-04-16 09:40:00,40.79,40.8,40.75,40.77,345522.0,39.4077,39.4174,39.3691,39.3884,345522.0
2024-04-16 09:45:00,40.77,40.79,40.72,40.76,157825.0,39.3884,39.4077,39.3401,39.3788,157825.0
2024-04-16 09:50:00,40.76,40.78,40.75,40.76,279412.0,39.3788,39.3981,39.3691,39.3788,279412.0
2024-04-16 09:55:00,40.76,40.8,40.75,40.79,248269.0,39.3788,39.4174,39.3691,39.4077,248269.0
2024-04-16 10:00:00,40.79,40.8,40.76,40.78,328540.0,39.4077,39.4174,39.3788,39.3981,328540.0
2024-04-16 10:05:00,40.78,40.83,40.76,40.83,299199.0,39.3981,39.4464,39.3788,39.4464,299199.0
2024-04-16 10:10:00,40.82,40.85,40.81,40.85,451856.0,39.4367,39.4657,39.4271,39.4657,451856.0
2024-04-16 10:15:00,40.84,40.88,40.84,40.87,353373.0,39.4561,39.4947,39.4561,39.485,353373.0
2024-04-16 10:20:00,40.87,40.89,40.82,40.83,204980.0,39.485,39.5044,39.4367,39.4464,204980.0
2024-04-16 10:25:00,40.82,40.83,40.78,40.79,379956.0,39.4367,39.4464,39.3981,39.4077,379956.0
2024-04-16 10:30:00,40.79,40.8,40.76,40.78,287832.0,39.4077,39.4174,39.3788,39.3981,287832.0
2024-04-16 10:35:00,40.79,40.8,40.75,40.79,482541.0,39.4077,39.4174,39.3691,39.4077,482541.0
2024-04-16 10:40:00,40.79,40.85,40.79,40.84,217090.0,39.4077,39.4657,39.4077,39.4561,217090.0
2024-04-16 10:45:00,40.84,40.86,40.83,40.85,354567.0,39.4561,39.4754,39.4464,39.4657,354567.0
2024-04-16 10:50:00,40.84,40.85,40.82,40.84,287196.0,39.4561,39.4657,39.4367,39.4561,287196.0
2024-04-16 10:55:00,40.84,40.84,40.8,40.8,344334.0,39.4561,39.4561,39.4174,39.4174,344334.0
2024-04-16 11:00:00,40.8,40.84,40.8,40.84,366336.0,39.4174,39.4561,39.4174,39.4561,366336.0
2024-04-16 11:05:00,40.84,40.85,40.83,40.84,231809.0,39.4561,39.4657,39.4464,39.4561,231809.0
2024-04-16 11:10:00,40.84,40.85,40.81,40.82,222312.0,39.4561,39.4657,39.4271,39.4367,222312.0
2024-04-16 11:15:00,40.82,40.86,40.81,40.85,229231.0,39.4367,39.4754,39.4271,39.4657,229231.0
2024-04-16 11:20:00,40.85,40.86,40.83,40.86,152936.0,39.4657,39.4754,39.4464,39.4754,152936.0
2024-04-16 11:25:00,40.86,40.87,40.85,40.87,159435.0,39.4754,39.485,39.4657,39.485,159435.0
2024-04-16 11:30:00,40.86,40.87,40.83,40.84,207291.0,39.4754,39.485,39.4464,39.4561,207291.0
2024-04-16 11:35:00,40.85,40.86,40.84,40.84,240612.0,39.4657,39.4754,39.4561,39.4561,240612.0
2024-04-16 11:40:00,40.84,40.88,40.83,40.86,202068.0,39.4561,39.4947,39.4464,39.4754,202068.0
2024-04-16 11:45:00,40.87,40.87,40.84,40.86,203339.0,39.485,39.485,39.4561,39.4754,203339.0
2024-04-16 11:50:00,40.86,40.9,40.85,40.89,193951.0,39.4754,39.514,39.4657,39.5044,193951.0
2024-04-16 11:55:00,40.9,40.9,40.85,40.85,167146.0,39.514,39.514,39.4657,39.4657,167146.0
2024-04-16 12:00:00,40.85,40.86,40.82,40.84,137135.0,39.4657,39.4754,39.4367,39.4561,137135.0
2024-04-16 12:05:00,40.83,40.88,40.83,40.87,174759.0,39.4464,39.4947,39.4464,39.485,174759.0
2024-04-16 12:10:00,40.87,40.88,40.85,40.88,405779.0,39.485,39.4947,39.4657,39.4947,405779.0
2024-04-16 12:15:00,40.88,40.89,40.87,40.89,68480.0,39.4947,39.5044,39.485,39.5044,68480.0
2024-04-16 12:20:00,40.89,40.89,40.87,40.87,102925.0,39.5044,39.5044,39.485,39.485,102925.0
2024-04-16 12:25:00,40.87,40.89,40.86,40.87,85933.0,39.485,39.5044,39.4754,39.485,85933.0
2024-04-16 12:30:00,40.86,40.88,40.86,40.87,212462.0,39.4754,39.4947,39.4754,39.485,212462.0
2024-04-16 12:35:00,40.87,40.87,40.85,40.87,35840.0,39.485,39.485,39.4657,39.485,35840.0
2024-04-16 12:40:00,40.87,40.88,40.85,40.87,37665.0,39.485,39.4947,39.4657,39.485,37665.0
2024-04-16 12:45:00,40.87,40.91,40.86,40.91,149865.0,39.485,39.5237,39.4754,39.5237,149865.0
2024-04-16 12:50:00,40.91,40.92,40.89,40.9,121693.0,39.5237,39.5333,39.5044,39.514,121693.0
2024-04-16 12:55:00,40.9,40.92,40.87,40.91,50166.0,39.514,39.5333,39.485,39.5237,50166.0
2024-04-16 13:00:00,40.91,40.92,40.88,40.89,184228.0,39.5237,39.5333,39.4947,39.5044,184228.0
2024-04-16 13:05:00,40.88,40.92,40.88,40.91,170416.0,39.4947,39.5333,39.4947,39.5237,170416.0
2024-04-16 13:10:00,40.91,40.92,40.88,40.9,115834.0,39.5237,39.5333,39.4947,39.514,115834.0
2024-04-16 13:15:00,40.9,40.91,40.89,40.9,162674.0,39.514,39.5237,39.5044,39.514,162674.0
2024-04-16 13:20:00,40.9,40.91,40.88,40.91,57570.0,39.514,39.5237,39.4947,39.5237,57570.0
2024-04-16 13:25:00,40.91,40.91,40.87,40.87,51560.0,39.5237,39.5237,39.485,39.485,51560.0
2024-04-16 13:30:00,40.86,40.87,40.77,40.82,684774.0,39.4754,39.485,39.3884,39.4367,684774.0
2024-04-16 13:35:00,40.83,40.88,40.82,40.86,349428.0,39.4464,39.4947,39.4367,39.4754,349428.0
2024-04-16 13:40:00,40.86,40.91,40.86,40.88,133182.0,39.4754,39.5237,39.4754,39.4947,133182.0
2024-04-16 13:45:00,40.87,40.89,40.82,40.83,116879.0,39.485,39.5044,39.4367,39.4464,116879.0
2024-04-16 13:50:00,40.83,40.86,40.79,40.85,265512.0,39.4464,39.4754,39.4077,39.4657,265512.0
2024-04-16 13:55:00,40.84,40.87,40.83,40.87,110086.0,39.4561,39.485,39.4464,39.485,110086.0
2024-04-16 14:00:00,40.86,40.88,40.84,40.87,113920.0,39.4754,39.4947,39.4561,39.485,113920.0
2024-04-16 14:05:00,40.88,40.99,40.87,40.98,143139.0,39.4947,39.601,39.485,39.5913,143139.0
2024-04-16 14:10:00,40.98,40.99,40.91,40.92,148706.0,39.5913,39.601,39.5237,39.5333,148706.0
2024-04-16 14:15:00,40.91,40.92,40.86,40.87,259381.0,39.5237,39.5333,39.4754,39.485,259381.0
2024-04-16 14:20:00,40.87,40.88,40.82,40.84,434134.0,39.485,39.4947,39.4367,39.4561,434134.0
2024-04-16 14:25:00,40.85,40.89,40.83,40.85,336279.0,39.4657,39.5044,39.4464,39.4657,336279.0
2024-04-16 14:30:00,40.85,40.91,40.84,40.91,123407.0,39.4657,39.5237,39.4561,39.5237,123407.0
2024-04-16 14:35:00,40.91,40.92,40.88,40.9,111346.0,39.5237,39.5333,39.4947,39.514,111346.0
2024-04-16 14:40:00,40.9,40.92,40.88,40.91,88569.0,39.514,39.5333,39.4947,39.5237,88569.0
2024-04-16 14:45:00,40.9,40.91,40.88,40.9,81991.0,39.514,39.5237,39.4947,39.514,81991.0
2024-04-16 14:50:00,40.9,40.94,40.89,40.93,95457.0,39.514,39.5527,39.5044,39.543,95457.0
2024-04-16 14:55:00,40.93,40.94,40.92,40.93,117412.0,39.543,39.5527,39.5333,39.543,117412.0
2024-04-16 15:00:00,40.93,40.93,40.9,40.91,93407.0,39.543,39.543,39.514,39.5237,93407.0
2024-04-16 15:05:00,40.9,40.92,40.89,40.9,116792.0,39.514,39.5333,39.5044,39.514,116792.0
2024-04-16 15:10:00,40.9,40.91,40.88,40.89,107216.0,39.514,39.5237,39.4947,39.5044,107216.0
2024-04-16 15:15:00,40.9,40.9,40.87,40.9,110223.0,39.514,39.514,39.485,39.514,110223.0
2024-04-16 15:20:00,40.9,40.91,40.88,40.91,76171.0,39.514,39.5237,39.4947,39.5237,76171.0
2024-04-16 15:25:00,40.91,40.92,40.9,40.9,72192.0,39.5237,39.5333,39.514,39.514,72192.0
2024-04-16 15:30:00,40.91,40.91,40.84,40.84,72162.0,39.5237,39.5237,39.4561,39.4561,72162.0
2024-04-16 15:35:00,40.84,40.88,40.83,40.88,141553.0,39.4561,39.4947,39.4464,39.4947,141553.0
2024-04-16 15:40:00,40.88,40.88,40.85,40.87,210101.0,39.4947,39.4947,39.4657,39.485,210101.0
2024-04-16 15:45:00,40.87,40.88,40.85,40.88,173138.0,39.485,39.4947,39.4657,39.4947,173138.0
2024-04-16 15:50:00,40.87,40.88,40.86,40.87,342359.0,39.485,39.4947,39.4754,39.485,342359.0
2024-04-16 15:55:00,40.87,40.87,40.82,40.83,197611.0,39.485,39.485,39.4367,39.4464,197611.0
2024-04-17 09:30:00,41.13,41.15,41.08,41.11,334002.0,39.7362,39.7555,39.6879,39.7169,334002.0
2024-04-17 09:35:00,41.11,41.13,41.08,41.09,206118.0,39.7169,39.7362,39.6879,39.6976,206118.0
2024-04-17 09:40:00,41.09,41.1,41.05,41.09,213808.0,39.6976,39.7072,39.6589,39.6976,213808.0
2024-04-17 09:45:00,41.09,41.12,41.07,41.08,138916.0,39.6976,39.7266,39.6783,39.6879,138916.0
2024-04-17 09:50:00,41.08,41.09,41.06,41.07,233212.0,39.6879,39.6976,39.6686,39.6783,233212.0
2024-04-17 09:55:00,41.07,41.08,41.03,41.04,244351.0,39.6783,39.6879,39.6396,39.6493,244351.0
2024-04-17 10:00:00,41.04,41.04,40.98,40.99,207741.0,39.6493,39.6493,39.5913,39.601,207741.0
2024-04-17 10:05:00,40.99,41.02,40.99,41.0,356832.0,39.601,39.63,39.601,39.6106,356832.0
2024-04-17 10:10:00,41.0,41.0,40.95,40.98,299859.0,39.6106,39.6106,39.5623,39.5913,299859.0
2024-04-17 10:15:00,40.98,40.98,40.95,40.98,161581.0,39.5913,39.5913,39.5623,39.5913,161581.0
2024-04-17 10:20:00,40.97,40.98,40.93,40.97,169563.0,39.5816,39.5913,39.543,39.5816,169563.0
2024-04-17 10:25:00,40.97,41.0,40.96,40.98,100337.0,39.5816,39.6106,39.572,39.5913,100337.0
2024-04-17 10:30:00,40.98,40.99,40.96,40.96,74408.0,39.5913,39.601,39.572,39.572,74408.0
2024-04-17 10:35:00,40.96,40.98,40.94,40.96,183214.0,39.572,39.5913,39.5527,39.572,183214.0
2024-04-17 10:40:00,40.96,40.98,40.95,40.97,293850.0,39.572,39.5913,39.5623,39.5816,293850.0
2024-04-17 10:45:00,40.97,41.0,40.96,40.99,130464.0,39.5816,39.6106,39.572,39.601,130464.0
2024-04-17 10:50:00,40.99,41.0,40.9,40.91,292741.0,39.601,39.6106,39.514,39.5237,292741.0
2024-04-17 10:55:00,40.91,40.94,40.91,40.92,222076.0,39.5237,39.5527,39.5237,39.5333,222076.0
2024-04-17 11:00:00,40.93,41.0,40.92,40.99,186775.0,39.543,39.6106,39.5333,39.601,186775.0
2024-04-17 11:05:00,41.0,41.0,40.94,40.97,157495.0,39.6106,39.6106,39.5527,39.5816,157495.0
2024-04-17 11:10:00,40.96,40.98,40.95,40.96,202658.0,39.572,39.5913,39.5623,39.572,202658.0
2024-04-17 11:15:00,40.97,40.98,40.93,40.93,176801.0,39.5816,39.5913,39.543,39.543,176801.0
2024-04-17 11:20:00,40.93,40.96,40.93,40.95,140785.0,39.543,39.572,39.543,39.5623,140785.0
2024-04-17 11:25:00,40.95,40.96,40.92,40.93,122455.0,39.5623,39.572,39.5333,39.543,122455.0
2024-04-17 11:30:00,40.93,40.93,40.89,40.9,173289.0,39.543,39.543,39.5044,39.514,173289.0
2024-04-17 11:35:00,40.91,40.93,40.9,40.91,85764.0,39.5237,39.543,39.514,39.5237,85764.0
2024-04-17 11:40:00,40.91,40.94,40.9,40.93,195076.0,39.5237,39.5527,39.514,39.543,195076.0
2024-04-17 11:45:00,40.93,40.93,40.9,40.91,130683.0,39.543,39.543,39.514,39.5237,130683.0
2024-04-17 11:50:00,40.91,40.93,40.91,40.93,73962.0,39.5237,39.543,39.5237,39.543,73962.0
2024-04-17 11:55:00,40.93,40.94,40.92,40.93,96382.0,39.543,39.5527,39.5333,39.543,96382.0
2024-04-17 12:00:00,40.93,40.93,40.87,40.88,140122.0,39.543,39.543,39.485,39.4947,140122.0
2024-04-17 12:05:00,40.87,40.88,40.84,40.84,127646.0,39.485,39.4947,39.4561,39.4561,127646.0
2024-04-17 12:10:00,40.84,40.89,40.84,40.88,132918.0,39.4561,39.5044,39.4561,39.4947,132918.0
2024-04-17 12:15:00,40.88,40.88,40.85,40.85,130595.0,39.4947,39.4947,39.4657,39.4657,130595.0
2024-04-17 12:20:00,40.86,40.88,40.84,40.84,109871.0,39.4754,39.4947,39.4561,39.4561,109871.0
2024-04-17 12:25:00,40.84,40.88,40.84,40.87,155144.0,39.4561,39.4947,39.4561,39.485,155144.0
2024-04-17 12:30:00,40.87,40.88,40.85,40.88,152794.0,39.485,39.4947,39.4657,39.4947,152794.0
2024-04-17 12:35:00,40.87,40.88,40.84,40.84,193904.0,39.485,39.4947,39.4561,39.4561,193904.0
2024-04-17 12:40:00,40.84,40.85,40.81,40.81,90491.0,39.4561,39.4657,39.4271,39.4271,90491.0
2024-04-17 12:45:00,40.81,40.85,40.79,40.84,170529.0,39.4271,39.4657,39.4077,39.4561,170529.0
2024-04-17 12:50:00,40.84,40.86,40.83,40.84,214349.0,39.4561,39.4754,39.4464,39.4561,214349.0
2024-04-17 12:55:00,40.84,40.85,40.82,40.84,157199.0,39.4561,39.4657,39.4367,39.4561,157199.0
2024-04-17 13:00:00,40.84,40.9,40.83,40.87,421491.0,39.4561,39.514,39.4464,39.485,421491.0
2024-04-17 13:05:00,40.87,40.91,40.86,40.91,198745.0,39.485,39.5237,39.4754,39.5237,198745.0
2024-04-17 13:10:00,40.91,40.91,40.88,40.89,158300.0,39.5237,39.5237,39.4947,39.5044,158300.0
2024-04-17 13:15:00,40.89,40.92,40.89,40.91,145968.0,39.5044,39.5333,39.5044,39.5237,145968.0
2024-04-17 13:20:00,40.91,40.93,40.9,40.92,303515.0,39.5237,39.543,39.514,39.5333,303515.0
2024-04-17 13:25:00,40.92,40.95,40.91,40.93,84458.0,39.5333,39.5623,39.5237,39.543,84458.0
2024-04-17 13:30:00,40.94,40.95,40.93,40.95,128975.0,39.5527,39.5623,39.543,39.5623,128975.0
2024-04-17 13:35:00,40.95,40.98,40.94,40.96,106430.0,39.5623,39.5913,39.5527,39.572,106430.0
2024-04-17 13:40:00,40.97,40.98,40.93,40.96,66409.0,39.5816,39.5913,39.543,39.572,66409.0
2024-04-17 13:45:00,40.96,40.96,40.92,40.96,147727.0,39.572,39.572,39.5333,39.572,147727.0
2024-04-17 13:50:00,40.96,40.98,40.94,40.97,127670.0,39.572,39.5913,39.5527,39.5816,127670.0
2024-04-17 13:55:00,40.98,41.0,40.98,40.99,157454.0,39.5913,39.6106,39.5913,39.601,157454.0
2024-04-17 14:00:00,40.99,41.0,40.97,41.0,71852.0,39.601,39.6106,39.5816,39.6106,71852.0
2024-04-17 14:05:00,41.0,41.01,40.99,41.0,221487.0,39.6106,39.6203,39.601,39.6106,221487.0
2024-04-17 14:10:00,41.01,41.01,40.98,40.99,94324.0,39.6203,39.6203,39.5913,39.601,94324.0
2024-04-17 14:15:00,40.98,40.99,40.96,40.97,84923.0,39.5913,39.601,39.572,39.5816,84923.0
2024-04-17 14:20:00,40.97,40.97,40.94,40.95,311336.0,39.5816,39.5816,39.5527,39.5623,311336.0
2024-04-17 14:25:00,40.95,40.97,40.94,40.95,367270.0,39.5623,39.5816,39.5527,39.5623,367270.0
2024-04-17 14:30:00,40.95,40.95,40.93,40.94,127669.0,39.5623,39.5623,39.543,39.5527,127669.0
2024-04-17 14:35:00,40.94,40.96,40.92,40.95,135159.0,39.5527,39.572,39.5333,39.5623,135159.0
2024-04-17 14:40:00,40.95,41.02,40.94,41.02,148338.0,39.5623,39.63,39.5527,39.63,148338.0
2024-04-17 14:45:00,41.02,41.02,40.98,40.99,66532.0,39.63,39.63,39.5913,39.601,66532.0
2024-04-17 14:50:00,40.99,41.0,40.92,40.92,47479.0,39.601,39.6106,39.5333,39.5333,47479.0
2024-04-17 14:55:00,40.93,40.94,40.91,40.93,238465.0,39.543,39.5527,39.5237,39.543,238465.0
2024-04-17 15:00:00,40.93,40.93,40.9,40.91,357421.0,39.543,39.543,39.514,39.5237,357421.0
2024-04-17 15:05:00,40.91,40.92,40.89,40.9,233127.0,39.5237,39.5333,39.5044,39.514,233127.0
2024-04-17 15:10:00,40.91,40.91,40.87,40.88,98768.0,39.5237,39.5237,39.485,39.4947,98768.0
2024-04-17 15:15:00,40.88,40.92,40.88,40.91,300469.0,39.4947,39.5333,39.4947,39.5237,300469.0
2024-04-17 15:20:00,40.91,40.92,40.89,40.91,174678.0,39.5237,39.5333,39.5044,39.5237,174678.0
2024-04-17 15:25:00,40.91,40.92,40.89,40.9,132577.0,39.5237,39.5333,39.5044,39.514,132577.0
2024-04-17 15:30:00,40.89,40.92,40.89,40.91,192389.0,39.5044,39.5333,39.5044,39.5237,192389.0
2024-04-17 15:35:00,40.91,40.92,40.89,40.9,137028.0,39.5237,39.5333,39.5044,39.514,137028.0
2024-04-17 15:40:00,40.9,40.92,40.88,40.91,376740.0,39.514,39.5333,39.4947,39.5237,376740.0
2024-04-17 15:45:00,40.91,40.94,40.91,40.93,189228.0,39.5237,39.5527,39.5237,39.543,189228.0
2024-04-17 15:50:00,40.93,40.93,40.9,40.93,178493.0,39.543,39.543,39.514,39.543,178493.0
2024-04-17 15:55:00,40.93,40.93,40.88,40.88,286694.0,39.543,39.543,39.4947,39.4947,286694.0
2024-04-18 09:30:00,41.02,41.1,40.95,41.07,290397.0,39.63,39.7072,39.5623,39.6783,290397.0
2024-04-18 09:35:00,41.07,41.08,40.96,40.98,148165.0,39.6783,39.6879,39.572,39.5913,148165.0
2024-04-18 09:40:00,40.97,41.02,40.96,40.98,374298.0,39.5816,39.63,39.572,39.5913,374298.0
2024-04-18 09:45:00,40.98,41.05,40.97,41.05,426234.0,39.5913,39.6589,39.5816,39.6589,426234.0
2024-04-18 09:50:00,41.05,41.06,40.97,40.98,128473.0,39.6589,39.6686,39.5816,39.5913,128473.0
2024-04-18 09:55:00,40.98,41.04,40.97,41.04,85528.0,39.5913,39.6493,39.5816,39.6493,85528.0
2024-04-18 10:00:00,41.04,41.05,40.98,41.0,173864.0,39.6493,39.6589,39.5913,39.6106,173864.0
2024-04-18 10:05:00,41.0,41.06,41.0,41.05,153812.0,39.6106,39.6686,39.6106,39.6589,153812.0
2024-04-18 10:10:00,41.06,41.07,41.03,41.06,134571.0,39.6686,39.6783,39.6396,39.6686,134571.0
2024-04-18 10:15:00,41.07,41.09,41.05,41.07,129436.0,39.6783,39.6976,39.6589,39.6783,129436.0
2024-04-18 10:20:00,41.07,41.07,41.05,41.06,169055.0,39.6783,39.6783,39.6589,39.6686,169055.0
2024-04-18 10:25:00,41.05,41.1,41.05,41.08,101101.0,39.6589,39.7072,39.6589,39.6879,101101.0
2024-04-18 10:30:00,41.09,41.11,41.06,41.09,136760.0,39.6976,39.7169,39.6686,39.6976,136760.0
2024-04-18 10:35:00,41.09,41.14,41.09,41.12,90384.0,39.6976,39.7459,39.6976,39.7266,90384.0
2024-04-18 10:40:00,41.12,41.15,41.1,41.15,115810.0,39.7266,39.7555,39.7072,39.7555,115810.0
2024-04-18 10:45:00,41.15,41.17,41.13,41.16,78315.0,39.7555,39.7749,39.7362,39.7652,78315.0
2024-04-18 10:50:00,41.16,41.16,41.12,41.13,97712.0,39.7652,39.7652,39.7266,39.7362,97712.0
2024-04-18 10:55:00,41.12,41.16,41.1,41.11,331023.0,39.7266,39.7652,39.7072,39.7169,331023.0
2024-04-18 11:00:00,41.11,41.14,41.11,41.12,210386.0,39.7169,39.7459,39.7169,39.7266,210386.0
2024-04-18 11:05:00,41.12,41.17,41.12,41.16,174470.0,39.7266,39.7749,39.7266,39.7652,174470.0
2024-04-18 11:10:00,41.16,41.19,41.15,41.16,156654.0,39.7652,39.7942,39.7555,39.7652,156654.0
2024-04-18 11:15:00,41.17,41.19,41.16,41.17,155341.0,39.7749,39.7942,39.7652,39.7749,155341.0
2024-04-18 11:20:00,41.17,41.2,41.16,41.19,78995.0,39.7749,39.8039,39.7652,39.7942,78995.0
2024-04-18 11:25:00,41.19,41.19,41.14,41.15,88292.0,39.7942,39.7942,39.7459,39.7555,88292.0
2024-04-18 11:30:00,41.15,41.16,41.12,41.13,94707.0,39.7555,39.7652,39.7266,39.7362,94707.0
2024-04-18 11:35:00,41.13,41.14,41.11,41.11,106585.0,39.7362,39.7459,39.7169,39.7169,106585.0
2024-04-18 11:40:00,41.11,41.12,41.09,41.11,85992.0,39.7169,39.7266,39.6976,39.7169,85992.0
2024-04-18 11:45:00,41.1,41.11,41.08,41.09,112009.0,39.7072,39.7169,39.6879,39.6976,112009.0
2024-04-18 11:50:00,41.09,41.1,41.08,41.1,57280.0,39.6976,39.7072,39.6879,39.7072,57280.0
2024-04-18 11:55:00,41.11,41.12,41.1,41.11,127942.0,39.7169,39.7266,39.7072,39.7169,127942.0
2024-04-18 12:00:00,41.11,41.14,41.1,41.11,95098.0,39.7169,39.7459,39.7072,39.7169,95098.0
2024-04-18 12:05:00,41.11,41.11,41.06,41.08,92966.0,39.7169,39.7169,39.6686,39.6879,92966.0
2024-04-18 12:10:00,41.07,41.1,41.07,41.08,46577.0,39.6783,39.7072,39.6783,39.6879,46577.0
2024-04-18 12:15:00,41.07,41.1,41.06,41.09,53123.0,39.6783,39.7072,39.6686,39.6976,53123.0
2024-04-18 12:20:00,41.09,41.1,41.07,41.08,90325.0,39.6976,39.7072,39.6783,39.6879,90325.0
2024-04-18 12:25:00,41.07,41.09,41.06,41.08,47041.0,39.6783,39.6976,39.6686,39.6879,47041.0
2024-04-18 12:30:00,41.07,41.09,41.03,41.04,60621.0,39.6783,39.6976,39.6396,39.6493,60621.0
2024-04-18 12:35:00,41.04,41.09,41.04,41.07,67226.0,39.6493,39.6976,39.6493,39.6783,67226.0
2024-04-18 12:40:00,41.07,41.08,41.03,41.05,26389.0,39.6783,39.6879,39.6396,39.6589,26389.0
2024-04-18 12:45:00,41.05,41.05,41.0,41.02,38784.0,39.6589,39.6589,39.6106,39.63,38784.0
2024-04-18 12:50:00,41.02,41.03,40.99,41.0,98332.0,39.63,39.6396,39.601,39.6106,98332.0
2024-04-18 12:55:00,41.01,41.02,40.99,40.99,31480.0,39.6203,39.63,39.601,39.601,31480.0
2024-04-18 13:00:00,41.0,41.02,40.99,41.0,48580.0,39.6106,39.63,39.601,39.6106,48580.0
2024-04-18 13:05:00,41.0,41.0,40.98,41.0,64098.0,39.6106,39.6106,39.5913,39.6106,64098.0
2024-04-18 13:10:00,41.0,41.0,40.96,40.97,52032.0,39.6106,39.6106,39.572,39.5816,52032.0
2024-04-18 13:15:00,40.97,40.98,40.93,40.95,80515.0,39.5816,39.5913,39.543,39.5623,80515.0
2024-04-18 13:20:00,40.95,40.96,40.91,40.91,97414.0,39.5623,39.572,39.5237,39.5237,97414.0
2024-04-18 13:25:00,40.92,40.98,40.91,40.98,52216.0,39.5333,39.5913,39.5237,39.5913,52216.0
2024-04-18 13:30:00,40.97,40.98,40.95,40.95,34351.0,39.5816,39.5913,39.5623,39.5623,34351.0
2024-04-18 13:35:00,40.96,40.96,40.94,40.95,23743.0,39.572,39.572,39.5527,39.5623,23743.0
2024-04-18 13:40:00,40.94,40.97,40.92,40.96,63715.0,39.5527,39.5816,39.5333,39.572,63715.0
2024-04-18 13:45:00,40.96,40.99,40.96,40.98,44548.0,39.572,39.601,39.572,39.5913,44548.0
2024-04-18 13:50:00,40.98,40.98,40.94,40.96,67730.0,39.5913,39.5913,39.5527,39.572,67730.0
2024-04-18 13:55:00,40.96,40.98,40.95,40.98,22799.0,39.572,39.5913,39.5623,39.5913,22799.0
2024-04-18 14:00:00,40.97,40.99,40.96,40.98,238761.0,39.5816,39.601,39.572,39.5913,238761.0
2024-04-18 14:05:00,40.98,40.99,40.97,40.98,126918.0,39.5913,39.601,39.5816,39.5913,126918.0
2024-04-18 14:10:00,40.98,41.0,40.96,41.0,109412.0,39.5913,39.6106,39.572,39.6106,109412.0
2024-04-18 14:15:00,41.0,41.01,40.99,41.0,41214.0,39.6106,39.6203,39.601,39.6106,41214.0
2024-04-18 14:20:00,41.0,41.04,40.99,41.02,64962.0,39.6106,39.6493,39.601,39.63,64962.0
2024-04-18 14:25:00,41.01,41.03,40.99,41.0,77668.0,39.6203,39.6396,39.601,39.6106,77668.0
2024-04-18 14:30:00,41.0,41.0,40.96,40.97,94948.0,39.6106,39.6106,39.572,39.5816,94948.0
2024-04-18 14:35:00,40.96,40.99,40.96,40.98,104730.0,39.572,39.601,39.572,39.5913,104730.0
2024-04-18 14:40:00,40.98,41.01,40.97,41.01,50849.0,39.5913,39.6203,39.5816,39.6203,50849.0
2024-04-18 14:45:00,41.01,41.01,40.99,41.01,70059.0,39.6203,39.6203,39.601,39.6203,70059.0
2024-04-18 14:50:00,41.0,41.0,40.98,40.98,50250.0,39.6106,39.6106,39.5913,39.5913,50250.0
2024-04-18 14:55:00,40.98,41.0,40.96,40.97,56716.0,39.5913,39.6106,39.572,39.5816,56716.0
2024-04-18 15:00:00,40.97,41.01,40.96,41.0,100681.0,39.5816,39.6203,39.572,39.6106,100681.0
2024-04-18 15:05:00,41.0,41.03,40.99,41.01,63440.0,39.6106,39.6396,39.601,39.6203,63440.0
2024-04-18 15:10:00,41.01,41.03,41.0,41.01,105082.0,39.6203,39.6396,39.6106,39.6203,105082.0
2024-04-18 15:15:00,41.01,41.02,40.99,41.01,147932.0,39.6203,39.63,39.601,39.6203,147932.0
2024-04-18 15:20:00,41.02,41.02,40.99,41.02,99428.0,39.63,39.63,39.601,39.63,99428.0
2024-04-18 15:25:00,41.01,41.02,40.99,41.01,218265.0,39.6203,39.63,39.601,39.6203,218265.0
2024-04-18 15:30:00,41.02,41.03,41.01,41.02,126273.0,39.63,39.6396,39.6203,39.63,126273.0
2024-04-18 15:35:00,41.02,41.05,41.02,41.02,142588.0,39.63,39.6589,39.63,39.63,142588.0
2024-04-18 15:40:00,41.03,41.04,41.02,41.03,110348.0,39.6396,39.6493,39.63,39.6396,110348.0
2024-04-18 15:45:00,41.04,41.04,41.02,41.02,80578.0,39.6493,39.6493,39.63,39.63,80578.0
2024-04-18 15:50:00,41.02,41.04,41.01,41.01,122011.0,39.63,39.6493,39.6203,39.6203,122011.0
2024-04-18 15:55:00,41.01,41.03,41.0,41.02,119369.0,39.6203,39.6396,39.6106,39.63,119369.0
2024-04-19 09:30:00,40.83,40.9,40.77,40.9,669880.0,39.4464,39.514,39.3884,39.514,669880.0
2024-04-19 09:35:00,40.9,40.92,40.84,40.86,252721.0,39.514,39.5333,39.4561,39.4754,252721.0
2024-04-19 09:40:00,40.86,40.9,40.85,40.89,306654.0,39.4754,39.514,39.4657,39.5044,306654.0
2024-04-19 09:45:00,40.89,40.91,40.84,40.86,238217.0,39.5044,39.5237,39.4561,39.4754,238217.0
2024-04-19 09:50:00,40.85,40.87,40.82,40.87,165230.0,39.4657,39.485,39.4367,39.485,165230.0
2024-04-19 09:55:00,40.86,40.9,40.85,40.86,134042.0,39.4754,39.514,39.4657,39.4754,134042.0
2024-04-19 10:00:00,40.86,40.89,40.85,40.88,184961.0,39.4754,39.5044,39.4657,39.4947,184961.0
2024-04-19 10:05:00,40.88,40.89,40.85,40.86,246231.0,39.4947,39.5044,39.4657,39.4754,246231.0
2024-04-19 10:10:00,40.86,40.86,40.82,40.83,292990.0,39.4754,39.4754,39.4367,39.4464,292990.0
2024-04-19 10:15:00,40.83,40.86,40.81,40.83,252418.0,39.4464,39.4754,39.4271,39.4464,252418.0
2024-04-19 10:20:00,40.83,40.87,40.82,40.83,304422.0,39.4464,39.485,39.4367,39.4464,304422.0
2024-04-19 10:25:00,40.82,40.87,40.81,40.86,321413.0,39.4367,39.485,39.4271,39.4754,321413.0
2024-04-19 10:30:00,40.86,40.9,40.86,40.88,186910.0,39.4754,39.514,39.4754,39.4947,186910.0
2024-04-19 10:35:00,40.88,40.88,40.83,40.84,283737.0,39.4947,39.4947,39.4464,39.4561,283737.0
2024-04-19 10:40:00,40.84,40.89,40.84,40.89,226672.0,39.4561,39.5044,39.4561,39.5044,226672.0
2024-04-19 10:45:00,40.89,40.92,40.89,40.9,268898.0,39.5044,39.5333,39.5044,39.514,268898.0
2024-04-19 10:50:00,40.9,40.92,40.89,40.91,169540.0,39.514,39.5333,39.5044,39.5237,169540.0
2024-04-19 10:55:00,40.91,40.92,40.88,40.9,201102.0,39.5237,39.5333,39.4947,39.514,201102.0
2024-04-19 11:00:00,40.9,40.92,40.89,40.91,156282.0,39.514,39.5333,39.5044,39.5237,156282.0
2024-04-19 11:05:00,40.91,40.95,40.9,40.94,222747.0,39.5237,39.5623,39.514,39.5527,222747.0
2024-04-19 11:10:00,40.94,40.95,40.91,40.93,269728.0,39.5527,39.5623,39.5237,39.543,269728.0
2024-04-19 11:15:00,40.93,40.94,40.91,40.92,267841.0,39.543,39.5527,39.5237,39.5333,267841.0
2024-04-19 11:20:00,40.92,40.93,40.89,40.9,147312.0,39.5333,39.543,39.5044,39.514,147312.0
2024-04-19 11:25:00,40.9,40.91,40.88,40.89,146499.0,39.514,39.5237,39.4947,39.5044,146499.0
2024-04-19 11:30:00,40.9,40.9,40.88,40.88,124744.0,39.514,39.514,39.4947,39.4947,124744.0
2024-04-19 11:35:00,40.89,40.91,40.87,40.9,273288.0,39.5044,39.5237,39.485,39.514,273288.0
2024-04-19 11:40:00,40.9,40.92,40.88,40.89,118351.0,39.514,39.5333,39.4947,39.5044,118351.0
2024-04-19 11:45:00,40.89,40.91,40.88,40.89,173505.0,39.5044,39.5237,39.4947,39.5044,173505.0
2024-04-19 11:50:00,40.89,40.9,40.87,40.88,221119.0,39.5044,39.514,39.485,39.4947,221119.0
2024-04-19 11:55:00,40.88,40.88,40.85,40.86,142474.0,39.4947,39.4947,39.4657,39.4754,142474.0
2024-04-19 12:00:00,40.86,40.89,40.85,40.86,257083.0,39.4754,39.5044,39.4657,39.4754,257083.0
2024-04-19 12:05:00,40.86,40.87,40.83,40.84,205514.0,39.4754,39.485,39.4464,39.4561,205514.0
2024-04-19 12:10:00,40.84,40.85,40.79,40.8,101713.0,39.4561,39.4657,39.4077,39.4174,101713.0
2024-04-19 12:15:00,40.8,40.8,40.76,40.77,145219.0,39.4174,39.4174,39.3788,39.3884,145219.0
2024-04-19 12:20:00,40.77,40.79,40.76,40.77,163064.0,39.3884,39.4077,39.3788,39.3884,163064.0
2024-04-19 12:25:00,40.77,40.78,40.76,40.76,89969.0,39.3884,39.3981,39.3788,39.3788,89969.0
2024-04-19 12:30:00,40.76,40.79,40.76,40.78,136104.0,39.3788,39.4077,39.3788,39.3981,136104.0
2024-04-19 12:35:00,40.79,40.8,40.77,40.78,164012.0,39.4077,39.4174,39.3884,39.3981,164012.0
2024-04-19 12:40:00,40.77,40.82,40.77,40.8,246419.0,39.3884,39.4367,39.3884,39.4174,246419.0
2024-04-19 12:45:00,40.81,40.84,40.8,40.83,141787.0,39.4271,39.4561,39.4174,39.4464,141787.0
2024-04-19 12:50:00,40.83,40.87,40.83,40.84,208885.0,39.4464,39.485,39.4464,39.4561,208885.0
2024-04-19 12:55:00,40.85,40.88,40.85,40.87,122985.0,39.4657,39.4947,39.4657,39.485,122985.0
2024-04-19 13:00:00,40.87,40.89,40.85,40.88,222009.0,39.485,39.5044,39.4657,39.4947,222009.0
2024-04-19 13:05:00,40.88,40.89,40.87,40.88,127536.0,39.4947,39.5044,39.485,39.4947,127536.0
2024-04-19 13:10:00,40.89,40.89,40.87,40.89,89564.0,39.5044,39.5044,39.485,39.5044,89564.0
2024-04-19 13:15:00,40.88,40.91,40.87,40.9,94541.0,39.4947,39.5237,39.485,39.514,94541.0
2024-04-19 13:20:00,40.89,40.9,40.87,40.88,69779.0,39.5044,39.514,39.485,39.4947,69779.0
2024-04-19 13:25:00,40.89,40.89,40.85,40.85,74019.0,39.5044,39.5044,39.4657,39.4657,74019.0
2024-04-19 13:30:00,40.86,40.89,40.85,40.88,88658.0,39.4754,39.5044,39.4657,39.4947,88658.0
2024-04-19 13:35:00,40.89,40.9,40.85,40.85,100344.0,39.5044,39.514,39.4657,39.4657,100344.0
2024-04-19 13:40:00,40.86,40.88,40.85,40.87,121551.0,39.4754,39.4947,39.4657,39.485,121551.0
2024-04-19 13:45:00,40.88,40.92,40.87,40.91,116237.0,39.4947,39.5333,39.485,39.5237,116237.0
2024-04-19 13:50:00,40.91,40.94,40.91,40.93,62240.0,39.5237,39.5527,39.5237,39.543,62240.0
2024-04-19 13:55:00,40.93,40.94,40.89,40.91,123338.0,39.543,39.5527,39.5044,39.5237,123338.0
2024-04-19 14:00:00,40.9,40.9,40.86,40.87,62171.0,39.514,39.514,39.4754,39.485,62171.0
2024-04-19 14:05:00,40.87,40.9,40.84,40.88,195138.0,39.485,39.514,39.4561,39.4947,195138.0
2024-04-19 14:10:00,40.88,40.89,40.87,40.88,77467.0,39.4947,39.5044,39.485,39.4947,77467.0
2024-04-19 14:15:00,40.87,40.91,40.86,40.9,100419.0,39.485,39.5237,39.4754,39.514,100419.0
2024-04-19 14:20:00,40.9,40.91,40.88,40.9,60541.0,39.514,39.5237,39.4947,39.514,60541.0
2024-04-19 14:25:00,40.9,40.9,40.85,40.86,103996.0,39.514,39.514,39.4657,39.4754,103996.0
2024-04-19 14:30:00,40.86,40.88,40.86,40.88,75274.0,39.4754,39.4947,39.4754,39.4947,75274.0
2024-04-19 14:35:00,40.88,40.88,40.84,40.84,201263.0,39.4947,39.4947,39.4561,39.4561,201263.0
2024-04-19 14:40:00,40.84,40.85,40.83,40.83,222656.0,39.4561,39.4657,39.4464,39.4464,222656.0
2024-04-19 14:45:00,40.84,40.84,40.8,40.83,163261.0,39.4561,39.4561,39.4174,39.4464,163261.0
2024-04-19 14:50:00,40.84,40.85,40.82,40.84,109874.0,39.4561,39.4657,39.4367,39.4561,109874.0
2024-04-19 14:55:00,40.83,40.86,40.83,40.85,71261.0,39.4464,39.4754,39.4464,39.4657,71261.0
2024-04-19 15:00:00,40.84,40.87,40.83,40.86,186389.0,39.4561,39.485,39.4464,39.4754,186389.0
2024-04-19 15:05:00,40.86,40.88,40.84,40.87,128366.0,39.4754,39.4947,39.4561,39.485,128366.0
2024-04-19 15:10:00,40.87,40.9,40.86,40.88,183520.0,39.485,39.514,39.4754,39.4947,183520.0
2024-04-19 15:15:00,40.88,40.89,40.86,40.88,126672.0,39.4947,39.5044,39.4754,39.4947,126672.0
2024-04-19 15:20:00,40.88,40.89,40.86,40.87,162474.0,39.4947,39.5044,39.4754,39.485,162474.0
2024-04-19 15:25:00,40.87,40.89,40.85,40.88,166003.0,39.485,39.5044,39.4657,39.4947,166003.0
2024-04-19 15:30:00,40.88,40.88,40.86,40.87,135325.0,39.4947,39.4947,39.4754,39.485,135325.0
2024-04-19 15:35:00,40.87,40.87,40.84,40.86,172393.0,39.485,39.485,39.4561,39.4754,172393.0
2024-04-19 15:40:00,40.85,40.86,40.83,40.85,184741.0,39.4657,39.4754,39.4464,39.4657,184741.0
2024-04-19 15:45:00,40.85,40.87,40.84,40.87,225023.0,39.4657,39.485,39.4561,39.485,225023.0
2024-04-19 15:50:00,40.86,40.89,40.86,40.89,162157.0,39.4754,39.5044,39.4754,39.5044,162157.0
2024-04-19 15:55:00,40.88,40.89,40.88,40.89,405036.0,39.4947,39.5044,39.4947,39.5044,405036.0
2024-04-22 09:30:00,40.87,40.94,40.85,40.87,520932.0,39.485,39.5527,39.4657,39.485,520932.0
2024-04-22 09:35:00,40.87,40.91,40.86,40.91,112831.0,39.485,39.5237,39.4754,39.5237,112831.0
2024-04-22 09:40:00,40.9,40.92,40.88,40.92,129206.0,39.514,39.5333,39.4947,39.5333,129206.0
2024-04-22 09:45:00,40.92,40.98,40.91,40.97,125904.0,39.5333,39.5913,39.5237,39.5816,125904.0
2024-04-22 09:50:00,40.98,41.0,40.96,41.0,102045.0,39.5913,39.6106,39.572,39.6106,102045.0
2024-04-22 09:55:00,40.99,41.0,40.96,40.97,99102.0,39.601,39.6106,39.572,39.5816,99102.0
2024-04-22 10:00:00,40.97,41.0,40.96,40.98,104810.0,39.5816,39.6106,39.572,39.5913,104810.0
2024-04-22 10:05:00,40.99,41.01,40.97,40.98,69104.0,39.601,39.6203,39.5816,39.5913,69104.0
2024-04-22 10:10:00,40.98,41.04,40.98,41.02,119851.0,39.5913,39.6493,39.5913,39.63,119851.0
2024-04-22 10:15:00,41.02,41.04,41.01,41.04,112476.0,39.63,39.6493,39.6203,39.6493,112476.0
2024-04-22 10:20:00,41.04,41.04,41.0,41.01,82065.0,39.6493,39.6493,39.6106,39.6203,82065.0
2024-04-22 10:25:00,41.01,41.01,40.98,41.0,106663.0,39.6203,39.6203,39.5913,39.6106,106663.0
2024-04-22 10:30:00,41.0,41.02,40.98,40.99,99459.0,39.6106,39.63,39.5913,39.601,99459.0
2024-04-22 10:35:00,40.99,41.02,40.99,41.02,62023.0,39.601,39.63,39.601,39.63,62023.0
2024-04-22 10:40:00,41.02,41.04,41.01,41.02,166458.0,39.63,39.6493,39.6203,39.63,166458.0
2024-04-22 10:45:00,41.02,41.05,41.01,41.04,62511.0,39.63,39.6589,39.6203,39.6493,62511.0
2024-04-22 10:50:00,41.04,41.05,41.01,41.02,116749.0,39.6493,39.6589,39.6203,39.63,116749.0
2024-04-22 10:55:00,41.02,41.03,41.0,41.01,103602.0,39.63,39.6396,39.6106,39.6203,103602.0
2024-04-22 11:00:00,41.0,41.02,40.99,41.01,46717.0,39.6106,39.63,39.601,39.6203,46717.0
2024-04-22 11:05:00,41.01,41.01,40.97,40.98,115130.0,39.6203,39.6203,39.5816,39.5913,115130.0
2024-04-22 11:10:00,40.99,41.01,40.97,41.0,112005.0,39.601,39.6203,39.5816,39.6106,112005.0
2024-04-22 11:15:00,41.0,41.0,40.97,40.99,72476.0,39.6106,39.6106,39.5816,39.601,72476.0
2024-04-22 11:20:00,40.99,41.01,40.98,41.01,26108.0,39.601,39.6203,39.5913,39.6203,26108.0
2024-04-22 11:25:00,41.0,41.02,41.0,41.02,27928.0,39.6106,39.63,39.6106,39.63,27928.0
2024-04-22 11:30:00,41.02,41.03,41.01,41.01,90473.0,39.63,39.6396,39.6203,39.6203,90473.0
2024-04-22 11:35:00,41.01,41.04,41.01,41.03,18898.0,39.6203,39.6493,39.6203,39.6396,18898.0
2024-04-22 11:40:00,41.04,41.04,41.01,41.02,79316.0,39.6493,39.6493,39.6203,39.63,79316.0
2024-04-22 11:45:00,41.02,41.03,41.01,41.02,130339.0,39.63,39.6396,39.6203,39.63,130339.0
2024-04-22 11:50:00,41.02,41.05,41.02,41.05,69236.0,39.63,39.6589,39.63,39.6589,69236.0
2024-04-22 11:55:00,41.05,41.06,41.04,41.05,32058.0,39.6589,39.6686,39.6493,39.6589,32058.0
2024-04-22 12:00:00,41.06,41.07,41.04,41.06,42838.0,39.6686,39.6783,39.6493,39.6686,42838.0
2024-04-22 12:05:00,41.06,41.07,41.05,41.05,57012.0,39.6686,39.6783,39.6589,39.6589,57012.0
2024-04-22 12:10:00,41.05,41.09,41.05,41.09,59915.0,39.6589,39.6976,39.6589,39.6976,59915.0
2024-04-22 12:15:00,41.08,41.11,41.08,41.09,33609.0,39.6879,39.7169,39.6879,39.6976,33609.0
2024-04-22 12:20:00,41.09,41.11,41.08,41.09,48095.0,39.6976,39.7169,39.6879,39.6976,48095.0
2024-04-22 12:25:00,41.08,41.1,41.08,41.09,75675.0,39.6879,39.7072,39.6879,39.6976,75675.0
2024-04-22 12:30:00,41.09,41.1,41.07,41.09,45257.0,39.6976,39.7072,39.6783,39.6976,45257.0
2024-04-22 12:35:00,41.09,41.1,41.09,41.1,16219.0,39.6976,39.7072,39.6976,39.7072,16219.0
2024-04-22 12:40:00,41.1,41.11,41.1,41.1,46850.0,39.7072,39.7169,39.7072,39.7072,46850.0
2024-04-22 12:45:00,41.11,41.13,41.1,41.12,43359.0,39.7169,39.7362,39.7072,39.7266,43359.0
2024-04-22 12:50:00,41.11,41.13,41.11,41.13,107459.0,39.7169,39.7362,39.7169,39.7362,107459.0
2024-04-22 12:55:00,41.12,41.13,41.11,41.13,230378.0,39.7266,39.7362,39.7169,39.7362,230378.0
2024-04-22 13:00:00,41.13,41.16,41.12,41.15,131615.0,39.7362,39.7652,39.7266,39.7555,131615.0
2024-04-22 13:05:00,41.14,41.16,41.14,41.15,43138.0,39.7459,39.7652,39.7459,39.7555,43138.0
2024-04-22 13:10:00,41.14,41.17,41.14,41.16,15912.0,39.7459,39.7749,39.7459,39.7652,15912.0
2024-04-22 13:15:00,41.17,41.17,41.15,41.16,38069.0,39.7749,39.7749,39.7555,39.7652,38069.0
2024-04-22 13:20:00,41.16,41.18,41.14,41.18,103941.0,39.7652,39.7845,39.7459,39.7845,103941.0
2024-04-22 13:25:00,41.18,41.2,41.17,41.19,110641.0,39.7845,39.8039,39.7749,39.7942,110641.0
2024-04-22 13:30:00,41.2,41.21,41.19,41.2,59790.0,39.8039,39.8135,39.7942,39.8039,59790.0
2024-04-22 13:35:00,41.2,41.22,41.2,41.21,33292.0,39.8039,39.8232,39.8039,39.8135,33292.0
2024-04-22 13:40:00,41.22,41.22,41.21,41.22,13759.0,39.8232,39.8232,39.8135,39.8232,13759.0
2024-04-22 13:45:00,41.21,41.24,41.21,41.24,59834.0,39.8135,39.8425,39.8135,39.8425,59834.0
2024-04-22 13:50:00,41.24,41.27,41.23,41.26,89790.0,39.8425,39.8715,39.8328,39.8618,89790.0
2024-04-22 13:55:00,41.27,41.27,41.23,41.26,100664.0,39.8715,39.8715,39.8328,39.8618,100664.0
2024-04-22 14:00:00,41.25,41.26,41.24,41.26,89512.0,39.8522,39.8618,39.8425,39.8618,89512.0
2024-04-22 14:05:00,41.26,41.26,41.24,41.25,131841.0,39.8618,39.8618,39.8425,39.8522,131841.0
2024-04-22 14:10:00,41.24,41.26,41.24,41.26,34763.0,39.8425,39.8618,39.8425,39.8618,34763.0
2024-04-22 14:15:00,41.26,41.27,41.25,41.27,57421.0,39.8618,39.8715,39.8522,39.8715,57421.0
2024-04-22 14:20:00,41.26,41.27,41.25,41.26,45033.0,39.8618,39.8715,39.8522,39.8618,45033.0
2024-04-22 14:25:00,41.27,41.27,41.25,41.26,35219.0,39.8715,39.8715,39.8522,39.8618,35219.0
2024-04-22 14:30:00,41.26,41.27,41.25,41.27,41126.0,39.8618,39.8715,39.8522,39.8715,41126.0
2024-04-22 14:35:00,41.27,41.27,41.24,41.25,73370.0,39.8715,39.8715,39.8425,39.8522,73370.0
2024-04-22 14:40:00,41.25,41.26,41.23,41.24,105584.0,39.8522,39.8618,39.8328,39.8425,105584.0
2024-04-22 14:45:00,41.24,41.25,41.23,41.24,193637.0,39.8425,39.8522,39.8328,39.8425,193637.0
2024-04-22 14:50:00,41.24,41.24,41.22,41.23,145121.0,39.8425,39.8425,39.8232,39.8328,145121.0
2024-04-22 14:55:00,41.23,41.26,41.23,41.26,41877.0,39.8328,39.8618,39.8328,39.8618,41877.0
2024-04-22 15:00:00,41.26,41.26,41.24,41.26,86529.0,39.8618,39.8618,39.8425,39.8618,86529.0
2024-04-22 15:05:00,41.26,41.27,41.25,41.27,78798.0,39.8618,39.8715,39.8522,39.8715,78798.0
2024-04-22 15:10:00,41.27,41.27,41.25,41.27,117795.0,39.8715,39.8715,39.8522,39.8715,117795.0
2024-04-22 15:15:00,41.27,41.27,41.25,41.26,115810.0,39.8715,39.8715,39.8522,39.8618,115810.0
2024-04-22 15:20:00,41.26,41.26,41.24,41.25,221181.0,39.8618,39.8618,39.8425,39.8522,221181.0
2024-04-22 15:25:00,41.25,41.26,41.24,41.26,84727.0,39.8522,39.8618,39.8425,39.8618,84727.0
2024-04-22 15:30:00,41.25,41.26,41.22,41.22,74211.0,39.8522,39.8618,39.8232,39.8232,74211.0
2024-04-22 15:35:00,41.23,41.23,41.21,41.23,120934.0,39.8328,39.8328,39.8135,39.8328,120934.0
2024-04-22 15:40:00,41.23,41.26,41.22,41.26,227229.0,39.8328,39.8618,39.8232,39.8618,227229.0
2024-04-22 15:45:00,41.25,41.27,41.24,41.27,102684.0,39.8522,39.8715,39.8425,39.8715,102684.0
2024-04-22 15:50:00,41.27,41.27,41.23,41.23,104032.0,39.8715,39.8715,39.8328,39.8328,104032.0
2024-04-22 15:55:00,41.23,41.25,41.23,41.24,197632.0,39.8328,39.8522,39.8328,39.8425,197632.0
2024-04-23 09:30:00,41.29,41.36,41.29,41.32,310418.0,39.8908,39.9584,39.8908,39.9198,310418.0
2024-04-23 09:35:00,41.32,41.32,41.27,41.3,132073.0,39.9198,39.9198,39.8715,39.9005,132073.0
2024-04-23 09:40:00,41.3,41.33,41.3,41.31,100663.0,39.9005,39.9294,39.9005,39.9101,100663.0
2024-04-23 09:45:00,41.31,41.43,41.3,41.39,298549.0,39.9101,40.0261,39.9005,39.9874,298549.0
2024-04-23 09:50:00,41.4,41.44,41.36,41.44,234254.0,39.9971,40.0357,39.9584,40.0357,234254.0
2024-04-23 09:55:00,41.44,41.45,41.43,41.45,101576.0,40.0357,40.0454,40.0261,40.0454,101576.0
2024-04-23 10:00:00,41.45,41.45,41.4,41.41,184281.0,40.0454,40.0454,39.9971,40.0067,184281.0
2024-04-23 10:05:00,41.41,41.45,41.4,41.41,150923.0,40.0067,40.0454,39.9971,40.0067,150923.0
2024-04-23 10:10:00,41.41,41.45,41.4,41.42,140666.0,40.0067,40.0454,39.9971,40.0164,140666.0
2024-04-23 10:15:00,41.42,41.46,41.42,41.45,83495.0,40.0164,40.055,40.0164,40.0454,83495.0
2024-04-23 10:20:00,41.46,41.48,41.43,41.45,160603.0,40.055,40.0744,40.0261,40.0454,160603.0
2024-04-23 10:25:00,41.44,41.48,41.44,41.47,52716.0,40.0357,40.0744,40.0357,40.0647,52716.0
2024-04-23 10:30:00,41.48,41.5,41.46,41.5,189642.0,40.0744,40.0937,40.055,40.0937,189642.0
2024-04-23 10:35:00,41.51,41.51,41.48,41.49,109509.0,40.1033,40.1033,40.0744,40.084,109509.0
2024-04-23 10:40:00,41.49,41.5,41.46,41.48,157217.0,40.084,40.0937,40.055,40.0744,157217.0
2024-04-23 10:45:00,41.48,41.48,41.45,41.47,79521.0,40.0744,40.0744,40.0454,40.0647,79521.0
2024-04-23 10:50:00,41.47,41.48,41.45,41.47,74003.0,40.0647,40.0744,40.0454,40.0647,74003.0
2024-04-23 10:55:00,41.47,41.48,41.45,41.45,66685.0,40.0647,40.0744,40.0454,40.0454,66685.0
2024-04-23 11:00:00,41.46,41.46,41.42,41.45,100908.0,40.055,40.055,40.0164,40.0454,100908.0
2024-04-23 11:05:00,41.45,41.47,41.44,41.46,94546.0,40.0454,40.0647,40.0357,40.055,94546.0
2024-04-23 11:10:00,41.46,41.49,41.46,41.48,82240.0,40.055,40.084,40.055,40.0744,82240.0
2024-04-23 11:15:00,41.49,41.5,41.48,41.48,81267.0,40.084,40.0937,40.0744,40.0744,81267.0
2024-04-23 11:20:00,41.48,41.51,41.48,41.51,48197.0,40.0744,40.1033,40.0744,40.1033,48197.0
2024-04-23 11:25:00,41.51,41.51,41.48,41.5,74153.0,40.1033,40.1033,40.0744,40.0937,74153.0
2024-04-23 11:30:00,41.49,41.51,41.48,41.5,119417.0,40.084,40.1033,40.0744,40.0937,119417.0
2024-04-23 11:35:00,41.49,41.5,41.47,41.5,60851.0,40.084,40.0937,40.0647,40.0937,60851.0
2024-04-23 11:40:00,41.49,41.5,41.47,41.48,77727.0,40.084,40.0937,40.0647,40.0744,77727.0
2024-04-23 11:45:00,41.48,41.49,41.47,41.49,65549.0,40.0744,40.084,40.0647,40.084,65549.0
2024-04-23 11:50:00,41.49,41.5,41.47,41.49,170974.0,40.084,40.0937,40.0647,40.084,170974.0
2024-04-23 11:55:00,41.48,41.49,41.47,41.48,38166.0,40.0744,40.084,40.0647,40.0744,38166.0
2024-04-23 12:00:00,41.48,41.5,41.47,41.49,85512.0,40.0744,40.0937,40.0647,40.084,85512.0
2024-04-23 12:05:00,41.49,41.51,41.49,41.51,76968.0,40.084,40.1033,40.084,40.1033,76968.0
2024-04-23 12:10:00,41.51,41.53,41.5,41.52,49417.0,40.1033,40.1227,40.0937,40.113,49417.0
2024-04-23 12:15:00,41.53,41.54,41.52,41.52,56572.0,40.1227,40.1323,40.113,40.113,56572.0
2024-04-23 12:20:00,41.52,41.54,41.52,41.54,83726.0,40.113,40.1323,40.113,40.1323,83726.0
2024-04-23 12:25:00,41.54,41.55,41.53,41.55,38256.0,40.1323,40.142,40.1227,40.142,38256.0
2024-04-23 12:30:00,41.55,41.55,41.54,41.55,65523.0,40.142,40.142,40.1323,40.142,65523.0
2024-04-23 12:35:00,41.55,41.56,41.53,41.55,39510.0,40.142,40.1517,40.1227,40.142,39510.0
2024-04-23 12:40:00,41.55,41.58,41.55,41.57,51979.0,40.142,40.171,40.142,40.1613,51979.0
2024-04-23 12:45:00,41.56,41.58,41.56,41.57,67829.0,40.1517,40.171,40.1517,40.1613,67829.0
2024-04-23 12:50:00,41.56,41.57,41.56,41.57,10872.0,40.1517,40.1613,40.1517,40.1613,10872.0
2024-04-23 12:55:00,41.56,41.57,41.55,41.56,64654.0,40.1517,40.1613,40.142,40.1517,64654.0
2024-04-23 13:00:00,41.56,41.58,41.55,41.58,104342.0,40.1517,40.171,40.142,40.171,104342.0
2024-04-23 13:05:00,41.58,41.59,41.57,41.57,77670.0,40.171,40.1806,40.1613,40.1613,77670.0
2024-04-23 13:10:00,41.57,41.58,41.55,41.55,44892.0,40.1613,40.171,40.142,40.142,44892.0
2024-04-23 13:15:00,41.56,41.58,41.55,41.57,48113.0,40.1517,40.171,40.142,40.1613,48113.0
2024-04-23 13:20:00,41.57,41.58,41.56,41.58,39036.0,40.1613,40.171,40.1517,40.171,39036.0
2024-04-23 13:25:00,41.58,41.59,41.57,41.58,29916.0,40.171,40.1806,40.1613,40.171,29916.0
2024-04-23 13:30:00,41.59,41.59,41.57,41.57,26406.0,40.1806,40.1806,40.1613,40.1613,26406.0
2024-04-23 13:35:00,41.58,41.58,41.56,41.58,36539.0,40.171,40.171,40.1517,40.171,36539.0
2024-04-23 13:40:00,41.58,41.6,41.58,41.59,133303.0,40.171,40.1903,40.171,40.1806,133303.0
2024-04-23 13:45:00,41.59,41.6,41.57,41.59,35475.0,40.1806,40.1903,40.1613,40.1806,35475.0
2024-04-23 13:50:00,41.59,41.6,41.58,41.59,43009.0,40.1806,40.1903,40.171,40.1806,43009.0
2024-04-23 13:55:00,41.59,41.59,41.57,41.59,66358.0,40.1806,40.1806,40.1613,40.1806,66358.0
2024-04-23 14:00:00,41.58,41.59,41.58,41.59,16287.0,40.171,40.1806,40.171,40.1806,16287.0
2024-04-23 14:05:00,41.59,41.6,41.58,41.58,43141.0,40.1806,40.1903,40.171,40.171,43141.0
2024-04-23 14:10:00,41.58,41.59,41.56,41.57,26439.0,40.171,40.1806,40.1517,40.1613,26439.0
2024-04-23 14:15:00,41.57,41.59,41.56,41.58,38789.0,40.1613,40.1806,40.1517,40.171,38789.0
2024-04-23 14:20:00,41.59,41.59,41.58,41.59,27042.0,40.1806,40.1806,40.171,40.1806,27042.0
2024-04-23 14:25:00,41.59,41.59,41.58,41.59,40439.0,40.1806,40.1806,40.171,40.1806,40439.0
2024-04-23 14:30:00,41.59,41.6,41.57,41.59,84214.0,40.1806,40.1903,40.1613,40.1806,84214.0
2024-04-23 14:35:00,41.59,41.6,41.58,41.59,82310.0,40.1806,40.1903,40.171,40.1806,82310.0
2024-04-23 14:40:00,41.59,41.61,41.59,41.6,33456.0,40.1806,40.2,40.1806,40.1903,33456.0
2024-04-23 14:45:00,41.6,41.61,41.58,41.58,88897.0,40.1903,40.2,40.171,40.171,88897.0
2024-04-23 14:50:00,41.59,41.59,41.57,41.58,49521.0,40.1806,40.1806,40.1613,40.171,49521.0
2024-04-23 14:55:00,41.58,41.61,41.58,41.6,122140.0,40.171,40.2,40.171,40.1903,122140.0
2024-04-23 15:00:00,41.59,41.6,41.57,41.59,136797.0,40.1806,40.1903,40.1613,40.1806,136797.0
2024-04-23 15:05:00,41.59,41.59,41.57,41.59,130863.0,40.1806,40.1806,40.1613,40.1806,130863.0
2024-04-23 15:10:00,41.59,41.6,41.57,41.59,111085.0,40.1806,40.1903,40.1613,40.1806,111085.0
2024-04-23 15:15:00,41.59,41.6,41.59,41.59,57652.0,40.1806,40.1903,40.1806,40.1806,57652.0
2024-04-23 15:20:00,41.59,41.6,41.59,41.59,84328.0,40.1806,40.1903,40.1806,40.1806,84328.0
2024-04-23 15:25:00,41.59,41.61,41.59,41.61,64624.0,40.1806,40.2,40.1806,40.2,64624.0
2024-04-23 15:30:00,41.6,41.61,41.58,41.6,88510.0,40.1903,40.2,40.171,40.1903,88510.0
2024-04-23 15:35:00,41.59,41.6,41.59,41.6,40436.0,40.1806,40.1903,40.1806,40.1903,40436.0
2024-04-23 15:40:00,41.6,41.61,41.59,41.61,38899.0,40.1903,40.2,40.1806,40.2,38899.0
2024-04-23 15:45:00,41.61,41.61,41.59,41.61,88023.0,40.2,40.2,40.1806,40.2,88023.0
2024-04-23 15:50:00,41.61,41.61,41.59,41.59,82352.0,40.2,40.2,40.1806,40.1806,82352.0
2024-04-23 15:55:00,41.6,41.6,41.57,41.58,186930.0,40.1903,40.1903,40.1613,40.171,186930.0
2024-04-24 09:30:00,41.75,41.8,41.74,41.76,216315.0,40.3352,40.3835,40.3256,40.3449,216315.0
2024-04-24 09:35:00,41.76,41.78,41.73,41.74,130252.0,40.3449,40.3642,40.3159,40.3256,130252.0
2024-04-24 09:40:00,41.74,41.75,41.73,41.74,75055.0,40.3256,40.3352,40.3159,40.3256,75055.0
2024-04-24 09:45:00,41.74,41.75,41.7,41.72,54010.0,40.3256,40.3352,40.2869,40.3062,54010.0
2024-04-24 09:50:00,41.72,41.72,41.7,41.71,67225.0,40.3062,40.3062,40.2869,40.2966,67225.0
2024-04-24 09:55:00,41.71,41.72,41.67,41.68,133012.0,40.2966,40.3062,40.2579,40.2676,133012.0
2024-04-24 10:00:00,41.68,41.7,41.65,41.66,141427.0,40.2676,40.2869,40.2386,40.2483,141427.0
2024-04-24 10:05:00,41.66,41.71,41.65,41.7,97638.0,40.2483,40.2966,40.2386,40.2869,97638.0
2024-04-24 10:10:00,41.7,41.71,41.66,41.66,110157.0,40.2869,40.2966,40.2483,40.2483,110157.0
2024-04-24 10:15:00,41.66,41.69,41.65,41.68,112469.0,40.2483,40.2772,40.2386,40.2676,112469.0
2024-04-24 10:20:00,41.68,41.69,41.66,41.67,74239.0,40.2676,40.2772,40.2483,40.2579,74239.0
2024-04-24 10:25:00,41.68,41.7,41.67,41.69,98140.0,40.2676,40.2869,40.2579,40.2772,98140.0
2024-04-24 10:30:00,41.68,41.71,41.68,41.69,69829.0,40.2676,40.2966,40.2676,40.2772,69829.0
2024-04-24 10:35:00,41.69,41.69,41.66,41.66,78042.0,40.2772,40.2772,40.2483,40.2483,78042.0
2024-04-24 10:40:00,41.66,41.67,41.63,41.64,69919.0,40.2483,40.2579,40.2193,40.2289,69919.0
2024-04-24 10:45:00,41.64,41.65,41.62,41.65,78783.0,40.2289,40.2386,40.2096,40.2386,78783.0
2024-04-24 10:50:00,41.64,41.64,41.62,41.64,45406.0,40.2289,40.2289,40.2096,40.2289,45406.0
2024-04-24 10:55:00,41.64,41.64,41.62,41.64,54705.0,40.2289,40.2289,40.2096,40.2289,54705.0
2024-04-24 11:00:00,41.65,41.66,41.62,41.63,56480.0,40.2386,40.2483,40.2096,40.2193,56480.0
2024-04-24 11:05:00,41.63,41.64,41.62,41.63,61367.0,40.2193,40.2289,40.2096,40.2193,61367.0
2024-04-24 11:10:00,41.62,41.63,41.6,41.61,96936.0,40.2096,40.2193,40.1903,40.2,96936.0
2024-04-24 11:15:00,41.61,41.62,41.6,41.61,156173.0,40.2,40.2096,40.1903,40.2,156173.0
2024-04-24 11:20:00,41.61,41.61,41.58,41.58,129816.0,40.2,40.2,40.171,40.171,129816.0
2024-04-24 11:25:00,41.59,41.62,41.58,41.61,145079.0,40.1806,40.2096,40.171,40.2,145079.0
2024-04-24 11:30:00,41.6,41.63,41.6,41.63,64803.0,40.1903,40.2193,40.1903,40.2193,64803.0
2024-04-24 11:35:00,41.64,41.64,41.62,41.63,63283.0,40.2289,40.2289,40.2096,40.2193,63283.0
2024-04-24 11:40:00,41.63,41.63,41.57,41.57,50193.0,40.2193,40.2193,40.1613,40.1613,50193.0
2024-04-24 11:45:00,41.57,41.59,41.56,41.59,99060.0,40.1613,40.1806,40.1517,40.1806,99060.0
2024-04-24 11:50:00,41.59,41.59,41.57,41.59,69978.0,40.1806,40.1806,40.1613,40.1806,69978.0
2024-04-24 11:55:00,41.59,41.6,41.57,41.58,32701.0,40.1806,40.1903,40.1613,40.171,32701.0
2024-04-24 12:00:00,41.58,41.62,41.58,41.61,66946.0,40.171,40.2096,40.171,40.2,66946.0
2024-04-24 12:05:00,41.61,41.61,41.58,41.59,39649.0,40.2,40.2,40.171,40.1806,39649.0
2024-04-24 12:10:00,41.59,41.59,41.57,41.58,62271.0,40.1806,40.1806,40.1613,40.171,62271.0
2024-04-24 12:15:00,41.59,41.6,41.58,41.59,32901.0,40.1806,40.1903,40.171,40.1806,32901.0
2024-04-24 12:20:00,41.6,41.61,41.59,41.59,42130.0,40.1903,40.2,40.1806,40.1806,42130.0
2024-04-24 12:25:00,41.59,41.61,41.59,41.6,37723.0,40.1806,40.2,40.1806,40.1903,37723.0
2024-04-24 12:30:00,41.6,41.61,41.57,41.58,101173.0,40.1903,40.2,40.1613,40.171,101173.0
2024-04-24 12:35:00,41.58,41.6,41.57,41.59,25701.0,40.171,40.1903,40.1613,40.1806,25701.0
2024-04-24 12:40:00,41.59,41.6,41.58,41.6,71208.0,40.1806,40.1903,40.171,40.1903,71208.0
2024-04-24 12:45:00,41.59,41.6,41.58,41.59,103800.0,40.1806,40.1903,40.171,40.1806,103800.0
2024-04-24 12:50:00,41.59,41.62,41.58,41.61,42996.0,40.1806,40.2096,40.171,40.2,42996.0
2024-04-24 12:55:00,41.62,41.64,41.61,41.63,28993.0,40.2096,40.2289,40.2,40.2193,28993.0
2024-04-24 13:00:00,41.63,41.64,41.62,41.63,86184.0,40.2193,40.2289,40.2096,40.2193,86184.0
2024-04-24 13:05:00,41.64,41.66,41.63,41.64,75013.0,40.2289,40.2483,40.2193,40.2289,75013.0
2024-04-24 13:10:00,41.64,41.65,41.63,41.63,38300.0,40.2289,40.2386,40.2193,40.2193,38300.0
2024-04-24 13:15:00,41.63,41.65,41.62,41.64,57230.0,40.2193,40.2386,40.2096,40.2289,57230.0
2024-04-24 13:20:00,41.64,41.66,41.63,41.66,60655.0,40.2289,40.2483,40.2193,40.2483,60655.0
2024-04-24 13:25:00,41.66,41.67,41.65,41.66,28455.0,40.2483,40.2579,40.2386,40.2483,28455.0
2024-04-24 13:30:00,41.66,41.68,41.65,41.66,52661.0,40.2483,40.2676,40.2386,40.2483,52661.0
2024-04-24 13:35:00,41.67,41.69,41.66,41.68,41187.0,40.2579,40.2772,40.2483,40.2676,41187.0
2024-04-24 13:40:00,41.68,41.69,41.67,41.69,78456.0,40.2676,40.2772,40.2579,40.2772,78456.0
2024-04-24 13:45:00,41.69,41.7,41.68,41.69,42303.0,40.2772,40.2869,40.2676,40.2772,42303.0
2024-04-24 13:50:00,41.69,41.69,41.67,41.69,48872.0,40.2772,40.2772,40.2579,40.2772,48872.0
2024-04-24 13:55:00,41.69,41.71,41.68,41.69,48826.0,40.2772,40.2966,40.2676,40.2772,48826.0
2024-04-24 14:00:00,41.69,41.7,41.68,41.69,44243.0,40.2772,40.2869,40.2676,40.2772,44243.0
2024-04-24 14:05:00,41.69,41.69,41.66,41.68,76512.0,40.2772,40.2772,40.2483,40.2676,76512.0
2024-04-24 14:10:00,41.68,41.68,41.65,41.65,74270.0,40.2676,40.2676,40.2386,40.2386,74270.0
2024-04-24 14:15:00,41.65,41.67,41.64,41.66,41814.0,40.2386,40.2579,40.2289,40.2483,41814.0
2024-04-24 14:20:00,41.65,41.68,41.65,41.68,43263.0,40.2386,40.2676,40.2386,40.2676,43263.0
2024-04-24 14:25:00,41.67,41.68,41.66,41.67,25285.0,40.2579,40.2676,40.2483,40.2579,25285.0
2024-04-24 14:30:00,41.67,41.68,41.64,41.66,51512.0,40.2579,40.2676,40.2289,40.2483,51512.0
2024-04-24 14:35:00,41.66,41.68,41.65,41.68,165743.0,40.2483,40.2676,40.2386,40.2676,165743.0
2024-04-24 14:40:00,41.68,41.7,41.67,41.7,51409.0,40.2676,40.2869,40.2579,40.2869,51409.0
2024-04-24 14:45:00,41.69,41.7,41.68,41.69,105099.0,40.2772,40.2869,40.2676,40.2772,105099.0
2024-04-24 14:50:00,41.69,41.69,41.66,41.68,48780.0,40.2772,40.2772,40.2483,40.2676,48780.0
2024-04-24 14:55:00,41.68,41.69,41.67,41.67,39513.0,40.2676,40.2772,40.2579,40.2579,39513.0
2024-04-24 15:00:00,41.68,41.68,41.66,41.67,124439.0,40.2676,40.2676,40.2483,40.2579,124439.0
2024-04-24 15:05:00,41.66,41.69,41.66,41.69,67507.0,40.2483,40.2772,40.2483,40.2772,67507.0
2024-04-24 15:10:00,41.69,41.7,41.68,41.7,84394.0,40.2772,40.2869,40.2676,40.2869,84394.0
2024-04-24 15:15:00,41.7,41.7,41.68,41.7,102103.0,40.2869,40.2869,40.2676,40.2869,102103.0
2024-04-24 15:20:00,41.69,41.72,41.69,41.72,39675.0,40.2772,40.3062,40.2772,40.3062,39675.0
2024-04-24 15:25:00,41.72,41.73,41.71,41.72,60573.0,40.3062,40.3159,40.2966,40.3062,60573.0
2024-04-24 15:30:00,41.72,41.72,41.71,41.72,32287.0,40.3062,40.3062,40.2966,40.3062,32287.0
2024-04-24 15:35:00,41.72,41.72,41.71,41.72,35008.0,40.3062,40.3062,40.2966,40.3062,35008.0
2024-04-24 15:40:00,41.71,41.72,41.71,41.71,30969.0,40.2966,40.3062,40.2966,40.2966,30969.0
2024-04-24 15:45:00,41.71,41.72,41.7,41.71,75067.0,40.2966,40.3062,40.2869,40.2966,75067.0
2024-04-24 15:50:00,41.7,41.72,41.7,41.71,126010.0,40.2869,40.3062,40.2869,40.2966,126010.0
2024-04-24 15:55:00,41.71,41.72,41.7,41.72,130001.0,40.2966,40.3062,40.2869,40.3062,130001.0
2024-04-25 09:30:00,41.41,41.51,41.41,41.45,289506.0,40.0067,40.1033,40.0067,40.0454,289506.0
2024-04-25 09:35:00,41.45,41.46,41.42,41.43,91321.0,40.0454,40.055,40.0164,40.0261,91321.0
2024-04-25 09:40:00,41.42,41.52,41.41,41.51,205787.0,40.0164,40.113,40.0067,40.1033,205787.0
2024-04-25 09:45:00,41.51,41.51,41.43,41.44,121609.0,40.1033,40.1033,40.0261,40.0357,121609.0
2024-04-25 09:50:00,41.45,41.47,41.42,41.44,35400.0,40.0454,40.0647,40.0164,40.0357,35400.0
2024-04-25 09:55:00,41.44,41.47,41.42,41.46,50966.0,40.0357,40.0647,40.0164,40.055,50966.0
2024-04-25 10:00:00,41.46,41.46,41.42,41.45,159271.0,40.055,40.055,40.0164,40.0454,159271.0
2024-04-25 10:05:00,41.45,41.49,41.45,41.48,282060.0,40.0454,40.084,40.0454,40.0744,282060.0
2024-04-25 10:10:00,41.47,41.54,41.47,41.54,452631.0,40.0647,40.1323,40.0647,40.1323,452631.0
2024-04-25 10:15:00,41.54,41.61,41.53,41.59,137660.0,40.1323,40.2,40.1227,40.1806,137660.0
2024-04-25 10:20:00,41.6,41.62,41.59,41.62,224842.0,40.1903,40.2096,40.1806,40.2096,224842.0
2024-04-25 10:25:00,41.62,41.65,41.61,41.64,77392.0,40.2096,40.2386,40.2,40.2289,77392.0
2024-04-25 10:30:00,41.63,41.65,41.57,41.58,168049.0,40.2193,40.2386,40.1613,40.171,168049.0
2024-04-25 10:35:00,41.58,41.62,41.58,41.6,109427.0,40.171,40.2096,40.171,40.1903,109427.0
2024-04-25 10:40:00,41.61,41.61,41.55,41.59,155163.0,40.2,40.2,40.142,40.1806,155163.0
2024-04-25 10:45:00,41.59,41.61,41.57,41.57,106702.0,40.1806,40.2,40.1613,40.1613,106702.0
2024-04-25 10:50:00,41.58,41.59,41.54,41.55,124474.0,40.171,40.1806,40.1323,40.142,124474.0
2024-04-25 10:55:00,41.55,41.58,41.55,41.56,80943.0,40.142,40.171,40.142,40.1517,80943.0
2024-04-25 11:00:00,41.56,41.59,41.55,41.57,179306.0,40.1517,40.1806,40.142,40.1613,179306.0
2024-04-25 11:05:00,41.57,41.6,41.56,41.59,146603.0,40.1613,40.1903,40.1517,40.1806,146603.0
2024-04-25 11:10:00,41.59,41.61,41.59,41.61,55111.0,40.1806,40.2,40.1806,40.2,55111.0
2024-04-25 11:15:00,41.6,41.61,41.58,41.61,160375.0,40.1903,40.2,40.171,40.2,160375.0
2024-04-25 11:20:00,41.61,41.63,41.6,41.62,35443.0,40.2,40.2193,40.1903,40.2096,35443.0
2024-04-25 11:25:00,41.62,41.68,41.61,41.67,94021.0,40.2096,40.2676,40.2,40.2579,94021.0
2024-04-25 11:30:00,41.67,41.67,41.63,41.65,70940.0,40.2579,40.2579,40.2193,40.2386,70940.0
2024-04-25 11:35:00,41.65,41.67,41.64,41.66,81388.0,40.2386,40.2579,40.2289,40.2483,81388.0
2024-04-25 11:40:00,41.66,41.67,41.65,41.66,71423.0,40.2483,40.2579,40.2386,40.2483,71423.0
2024-04-25 11:45:00,41.66,41.66,41.63,41.64,120752.0,40.2483,40.2483,40.2193,40.2289,120752.0
2024-04-25 11:50:00,41.64,41.66,41.63,41.66,117583.0,40.2289,40.2483,40.2193,40.2483,117583.0
2024-04-25 11:55:00,41.66,41.69,41.65,41.68,59031.0,40.2483,40.2772,40.2386,40.2676,59031.0
2024-04-25 12:00:00,41.68,41.68,41.66,41.68,102358.0,40.2676,40.2676,40.2483,40.2676,102358.0
2024-04-25 12:05:00,41.67,41.69,41.67,41.68,285747.0,40.2579,40.2772,40.2579,40.2676,285747.0
2024-04-25 12:10:00,41.68,41.68,41.65,41.66,191173.0,40.2676,40.2676,40.2386,40.2483,191173.0
2024-04-25 12:15:00,41.67,41.69,41.66,41.68,61587.0,40.2579,40.2772,40.2483,40.2676,61587.0
2024-04-25 12:20:00,41.67,41.71,41.67,41.7,52672.0,40.2579,40.2966,40.2579,40.2869,52672.0
2024-04-25 12:25:00,41.7,41.71,41.69,41.7,39921.0,40.2869,40.2966,40.2772,40.2869,39921.0
2024-04-25 12:30:00,41.7,41.71,41.68,41.69,119998.0,40.2869,40.2966,40.2676,40.2772,119998.0
2024-04-25 12:35:00,41.69,41.71,41.67,41.69,72996.0,40.2772,40.2966,40.2579,40.2772,72996.0
2024-04-25 12:40:00,41.69,41.71,41.68,41.71,58959.0,40.2772,40.2966,40.2676,40.2966,58959.0
2024-04-25 12:45:00,41.71,41.73,41.71,41.72,76821.0,40.2966,40.3159,40.2966,40.3062,76821.0
2024-04-25 12:50:00,41.72,41.74,41.71,41.73,43534.0,40.3062,40.3256,40.2966,40.3159,43534.0
2024-04-25 12:55:00,41.74,41.76,41.73,41.75,52691.0,40.3256,40.3449,40.3159,40.3352,52691.0
2024-04-25 13:00:00,41.75,41.78,41.74,41.77,115776.0,40.3352,40.3642,40.3256,40.3545,115776.0
2024-04-25 13:05:00,41.77,41.78,41.75,41.77,70856.0,40.3545,40.3642,40.3352,40.3545,70856.0
2024-04-25 13:10:00,41.77,41.77,41.74,41.76,78154.0,40.3545,40.3545,40.3256,40.3449,78154.0
2024-04-25 13:15:00,41.76,41.77,41.74,41.75,75721.0,40.3449,40.3545,40.3256,40.3352,75721.0
2024-04-25 13:20:00,41.74,41.76,41.74,41.75,50488.0,40.3256,40.3449,40.3256,40.3352,50488.0
2024-04-25 13:25:00,41.75,41.79,41.74,41.78,80776.0,40.3352,40.3739,40.3256,40.3642,80776.0
2024-04-25 13:30:00,41.78,41.81,41.78,41.8,64663.0,40.3642,40.3932,40.3642,40.3835,64663.0
2024-04-25 13:35:00,41.8,41.84,41.8,41.84,75064.0,40.3835,40.4222,40.3835,40.4222,75064.0
2024-04-25 13:40:00,41.84,41.84,41.82,41.83,28226.0,40.4222,40.4222,40.4028,40.4125,28226.0
2024-04-25 13:45:00,41.82,41.85,41.82,41.84,111104.0,40.4028,40.4318,40.4028,40.4222,111104.0
2024-04-25 13:50:00,41.83,41.86,41.83,41.85,107058.0,40.4125,40.4415,40.4125,40.4318,107058.0
2024-04-25 13:55:00,41.85,41.85,41.84,41.85,65818.0,40.4318,40.4318,40.4222,40.4318,65818.0
2024-04-25 14:00:00,41.84,41.85,41.82,41.82,37156.0,40.4222,40.4318,40.4028,40.4028,37156.0
2024-04-25 14:05:00,41.82,41.84,41.82,41.84,63784.0,40.4028,40.4222,40.4028,40.4222,63784.0
2024-04-25 14:10:00,41.84,41.84,41.82,41.84,120730.0,40.4222,40.4222,40.4028,40.4222,120730.0
2024-04-25 14:15:00,41.84,41.84,41.82,41.82,16188.0,40.4222,40.4222,40.4028,40.4028,16188.0
2024-04-25 14:20:00,41.82,41.84,41.81,41.82,83420.0,40.4028,40.4222,40.3932,40.4028,83420.0
2024-04-25 14:25:00,41.81,41.82,41.77,41.77,91239.0,40.3932,40.4028,40.3545,40.3545,91239.0
2024-04-25 14:30:00,41.77,41.81,41.77,41.79,125670.0,40.3545,40.3932,40.3545,40.3739,125670.0
2024-04-25 14:35:00,41.78,41.79,41.76,41.79,115331.0,40.3642,40.3739,40.3449,40.3739,115331.0
2024-04-25 14:40:00,41.78,41.79,41.77,41.78,56278.0,40.3642,40.3739,40.3545,40.3642,56278.0
2024-04-25 14:45:00,41.78,41.8,41.77,41.8,52549.0,40.3642,40.3835,40.3545,40.3835,52549.0
2024-04-25 14:50:00,41.79,41.8,41.78,41.79,133882.0,40.3739,40.3835,40.3642,40.3739,133882.0
2024-04-25 14:55:00,41.8,41.81,41.78,41.81,42479.0,40.3835,40.3932,40.3642,40.3932,42479.0
2024-04-25 15:00:00,41.81,41.84,41.8,41.83,100441.0,40.3932,40.4222,40.3835,40.4125,100441.0
2024-04-25 15:05:00,41.84,41.84,41.82,41.83,24932.0,40.4222,40.4222,40.4028,40.4125,24932.0
2024-04-25 15:10:00,41.83,41.84,41.82,41.84,68661.0,40.4125,40.4222,40.4028,40.4222,68661.0
2024-04-25 15:15:00,41.84,41.86,41.83,41.86,91949.0,40.4222,40.4415,40.4125,40.4415,91949.0
2024-04-25 15:20:00,41.86,41.87,41.85,41.87,135485.0,40.4415,40.4512,40.4318,40.4512,135485.0
2024-04-25 15:25:00,41.86,41.87,41.85,41.87,57646.0,40.4415,40.4512,40.4318,40.4512,57646.0
2024-04-25 15:30:00,41.86,41.87,41.85,41.86,42243.0,40.4415,40.4512,40.4318,40.4415,42243.0
2024-04-25 15:35:00,41.85,41.86,41.84,41.84,72199.0,40.4318,40.4415,40.4222,40.4222,72199.0
2024-04-25 15:40:00,41.84,41.85,41.82,41.84,104093.0,40.4222,40.4318,40.4028,40.4222,104093.0
2024-04-25 15:45:00,41.84,41.84,41.81,41.82,66901.0,40.4222,40.4222,40.3932,40.4028,66901.0
2024-04-25 15:50:00,41.82,41.83,41.81,41.82,171288.0,40.4028,40.4125,40.3932,40.4028,171288.0
2024-04-25 15:55:00,41.82,41.84,41.82,41.84,149917.0,40.4028,40.4222,40.4028,40.4222,149917.0
2024-04-26 09:30:00,42.19,42.31,42.15,42.3,216576.0,40.7603,40.8762,40.7217,40.8666,216576.0
2024-04-26 09:35:00,42.3,42.34,42.27,42.33,85995.0,40.8666,40.9052,40.8376,40.8956,85995.0
2024-04-26 09:40:00,42.33,42.33,42.29,42.32,43893.0,40.8956,40.8956,40.8569,40.8859,43893.0
2024-04-26 09:45:00,42.33,42.33,42.29,42.32,136127.0,40.8956,40.8956,40.8569,40.8859,136127.0
2024-04-26 09:50:00,42.32,42.34,42.3,42.3,78953.0,40.8859,40.9052,40.8666,40.8666,78953.0
2024-04-26 09:55:00,42.31,42.33,42.29,42.29,75411.0,40.8762,40.8956,40.8569,40.8569,75411.0
2024-04-26 10:00:00,42.29,42.31,42.27,42.3,102334.0,40.8569,40.8762,40.8376,40.8666,102334.0
2024-04-26 10:05:00,42.3,42.3,42.26,42.27,79492.0,40.8666,40.8666,40.8279,40.8376,79492.0
2024-04-26 10:10:00,42.27,42.29,42.26,42.29,93470.0,40.8376,40.8569,40.8279,40.8569,93470.0
2024-04-26 10:15:00,42.29,42.3,42.26,42.27,121429.0,40.8569,40.8666,40.8279,40.8376,121429.0
2024-04-26 10:20:00,42.27,42.28,42.26,42.27,134377.0,40.8376,40.8473,40.8279,40.8376,134377.0
2024-04-26 10:25:00,42.27,42.28,42.24,42.25,233777.0,40.8376,40.8473,40.8086,40.8183,233777.0
2024-04-26 10:30:00,42.25,42.26,42.24,42.25,84538.0,40.8183,40.8279,40.8086,40.8183,84538.0
2024-04-26 10:35:00,42.26,42.26,42.23,42.23,71358.0,40.8279,40.8279,40.799,40.799,71358.0
2024-04-26 10:40:00,42.23,42.25,42.22,42.23,62504.0,40.799,40.8183,40.7893,40.799,62504.0
2024-04-26 10:45:00,42.22,42.25,42.21,42.24,74507.0,40.7893,40.8183,40.7796,40.8086,74507.0
2024-04-26 10:50:00,42.24,42.25,42.22,42.24,106029.0,40.8086,40.8183,40.7893,40.8086,106029.0
2024-04-26 10:55:00,42.23,42.26,42.23,42.25,85027.0,40.799,40.8279,40.799,40.8183,85027.0
2024-04-26 11:00:00,42.25,42.28,42.25,42.27,191436.0,40.8183,40.8473,40.8183,40.8376,191436.0
2024-04-26 11:05:00,42.27,42.28,42.23,42.23,73201.0,40.8376,40.8473,40.799,40.799,73201.0
2024-04-26 11:10:00,42.24,42.24,42.21,42.23,91427.0,40.8086,40.8086,40.7796,40.799,91427.0
2024-04-26 11:15:00,42.23,42.24,42.22,42.23,76042.0,40.799,40.8086,40.7893,40.799,76042.0
2024-04-26 11:20:00,42.23,42.24,42.2,42.21,38675.0,40.799,40.8086,40.77,40.7796,38675.0
2024-04-26 11:25:00,42.21,42.23,42.2,42.22,47230.0,40.7796,40.799,40.77,40.7893,47230.0
2024-04-26 11:30:00,42.22,42.23,42.21,42.21,59773.0,40.7893,40.799,40.7796,40.7796,59773.0
2024-04-26 11:35:00,42.22,42.22,42.2,42.22,24780.0,40.7893,40.7893,40.77,40.7893,24780.0
2024-04-26 11:40:00,42.21,42.23,42.21,42.23,34815.0,40.7796,40.799,40.7796,40.799,34815.0
2024-04-26 11:45:00,42.24,42.26,42.23,42.26,38765.0,40.8086,40.8279,40.799,40.8279,38765.0
2024-04-26 11:50:00,42.26,42.26,42.23,42.25,84608.0,40.8279,40.8279,40.799,40.8183,84608.0
2024-04-26 11:55:00,42.25,42.27,42.25,42.25,59369.0,40.8183,40.8376,40.8183,40.8183,59369.0
2024-04-26 12:00:00,42.26,42.26,42.23,42.26,65314.0,40.8279,40.8279,40.799,40.8279,65314.0
2024-04-26 12:05:00,42.25,42.26,42.24,42.25,100992.0,40.8183,40.8279,40.8086,40.8183,100992.0
2024-04-26 12:10:00,42.25,42.26,42.25,42.26,558455.0,40.8183,40.8279,40.8183,40.8279,558455.0
2024-04-26 12:15:00,42.26,42.26,42.25,42.25,29649.0,40.8279,40.8279,40.8183,40.8183,29649.0
2024-04-26 12:20:00,42.25,42.26,42.24,42.25,131548.0,40.8183,40.8279,40.8086,40.8183,131548.0
2024-04-26 12:25:00,42.26,42.26,42.24,42.26,54960.0,40.8279,40.8279,40.8086,40.8279,54960.0
2024-04-26 12:30:00,42.26,42.27,42.25,42.26,60135.0,40.8279,40.8376,40.8183,40.8279,60135.0
2024-04-26 12:35:00,42.27,42.27,42.25,42.26,59727.0,40.8376,40.8376,40.8183,40.8279,59727.0
2024-04-26 12:40:00,42.26,42.27,42.25,42.26,36480.0,40.8279,40.8376,40.8183,40.8279,36480.0
2024-04-26 12:45:00,42.26,42.27,42.25,42.27,72453.0,40.8279,40.8376,40.8183,40.8376,72453.0
2024-04-26 12:50:00,42.26,42.28,42.26,42.27,87967.0,40.8279,40.8473,40.8279,40.8376,87967.0
2024-04-26 12:55:00,42.27,42.28,42.26,42.27,30412.0,40.8376,40.8473,40.8279,40.8376,30412.0
2024-04-26 13:00:00,42.27,42.29,42.27,42.28,55387.0,40.8376,40.8569,40.8376,40.8473,55387.0
2024-04-26 13:05:00,42.28,42.28,42.27,42.27,21197.0,40.8473,40.8473,40.8376,40.8376,21197.0
2024-04-26 13:10:00,42.28,42.29,42.27,42.28,82916.0,40.8473,40.8569,40.8376,40.8473,82916.0
2024-04-26 13:15:00,42.28,42.29,42.27,42.27,19541.0,40.8473,40.8569,40.8376,40.8376,19541.0
2024-04-26 13:20:00,42.27,42.28,42.27,42.28,33392.0,40.8376,40.8473,40.8376,40.8473,33392.0
2024-04-26 13:25:00,42.27,42.29,42.27,42.29,105999.0,40.8376,40.8569,40.8376,40.8569,105999.0
2024-04-26 13:30:00,42.29,42.3,42.28,42.3,14109.0,40.8569,40.8666,40.8473,40.8666,14109.0
2024-04-26 13:35:00,42.3,42.3,42.28,42.29,46388.0,40.8666,40.8666,40.8473,40.8569,46388.0
2024-04-26 13:40:00,42.28,42.3,42.27,42.3,109436.0,40.8473,40.8666,40.8376,40.8666,109436.0
2024-04-26 13:45:00,42.29,42.31,42.29,42.31,67533.0,40.8569,40.8762,40.8569,40.8762,67533.0
2024-04-26 13:50:00,42.3,42.31,42.3,42.3,9661.0,40.8666,40.8762,40.8666,40.8666,9661.0
2024-04-26 13:55:00,42.3,42.31,42.29,42.29,61059.0,40.8666,40.8762,40.8569,40.8569,61059.0
2024-04-26 14:00:00,42.29,42.3,42.28,42.29,59659.0,40.8569,40.8666,40.8473,40.8569,59659.0
2024-04-26 14:05:00,42.29,42.3,42.29,42.29,91031.0,40.8569,40.8666,40.8569,40.8569,91031.0
2024-04-26 14:10:00,42.29,42.3,42.29,42.29,16577.0,40.8569,40.8666,40.8569,40.8569,16577.0
2024-04-26 14:15:00,42.29,42.3,42.29,42.3,18702.0,40.8569,40.8666,40.8569,40.8666,18702.0
2024-04-26 14:20:00,42.3,42.3,42.29,42.29,31472.0,40.8666,40.8666,40.8569,40.8569,31472.0
2024-04-26 14:25:00,42.3,42.3,42.29,42.3,63562.0,40.8666,40.8666,40.8569,40.8666,63562.0
2024-04-26 14:30:00,42.3,42.3,42.28,42.29,77401.0,40.8666,40.8666,40.8473,40.8569,77401.0
2024-04-26 14:35:00,42.29,42.31,42.28,42.3,60562.0,40.8569,40.8762,40.8473,40.8666,60562.0
2024-04-26 14:40:00,42.31,42.31,42.3,42.31,28316.0,40.8762,40.8762,40.8666,40.8762,28316.0
2024-04-26 14:45:00,42.3,42.32,42.3,42.31,44227.0,40.8666,40.8859,40.8666,40.8762,44227.0
2024-04-26 14:50:00,42.3,42.31,42.3,42.31,19280.0,40.8666,40.8762,40.8666,40.8762,19280.0
2024-04-26 14:55:00,42.3,42.33,42.3,42.32,40569.0,40.8666,40.8956,40.8666,40.8859,40569.0
2024-04-26 15:00:00,42.32,42.33,42.32,42.32,29307.0,40.8859,40.8956,40.8859,40.8859,29307.0
2024-04-26 15:05:00,42.33,42.33,42.31,42.33,102305.0,40.8956,40.8956,40.8762,40.8956,102305.0
2024-04-26 15:10:00,42.32,42.33,42.32,42.33,34934.0,40.8859,40.8956,40.8859,40.8956,34934.0
2024-04-26 15:15:00,42.33,42.33,42.32,42.32,39180.0,40.8956,40.8956,40.8859,40.8859,39180.0
2024-04-26 15:20:00,42.33,42.33,42.32,42.33,52593.0,40.8956,40.8956,40.8859,40.8956,52593.0
2024-04-26 15:25:00,42.33,42.34,42.32,42.34,70823.0,40.8956,40.9052,40.8859,40.9052,70823.0
2024-04-26 15:30:00,42.34,42.34,42.33,42.34,44627.0,40.9052,40.9052,40.8956,40.9052,44627.0
2024-04-26 15:35:00,42.33,42.34,42.33,42.34,37001.0,40.8956,40.9052,40.8956,40.9052,37001.0
2024-04-26 15:40:00,42.33,42.34,42.32,42.32,62851.0,40.8956,40.9052,40.8859,40.8859,62851.0
2024-04-26 15:45:00,42.32,42.33,42.32,42.33,57041.0,40.8859,40.8956,40.8859,40.8956,57041.0
2024-04-26 15:50:00,42.33,42.33,42.32,42.33,57070.0,40.8956,40.8956,40.8859,40.8956,57070.0
2024-04-26 15:55:00,42.33,42.34,42.32,42.32,234996.0,40.8956,40.9052,40.8859,40.8859,234996.0
2024-04-29 09:30:00,42.54,42.6,42.5,42.58,429897.0,41.0984,41.1564,41.0598,41.1371,429897.0
2024-04-29 09:35:00,42.59,42.61,42.56,42.59,241163.0,41.1468,41.1661,41.1178,41.1468,241163.0
2024-04-29 09:40:00,42.58,42.58,42.51,42.52,102499.0,41.1371,41.1371,41.0695,41.0791,102499.0
2024-04-29 09:45:00,42.53,42.54,42.5,42.54,81593.0,41.0888,41.0984,41.0598,41.0984,81593.0
2024-04-29 09:50:00,42.54,42.56,42.53,42.54,62352.0,41.0984,41.1178,41.0888,41.0984,62352.0
2024-04-29 09:55:00,42.54,42.56,42.52,42.55,47642.0,41.0984,41.1178,41.0791,41.1081,47642.0
2024-04-29 10:00:00,42.54,42.57,42.52,42.53,116996.0,41.0984,41.1274,41.0791,41.0888,116996.0
2024-04-29 10:05:00,42.53,42.55,42.52,42.54,87882.0,41.0888,41.1081,41.0791,41.0984,87882.0
2024-04-29 10:10:00,42.54,42.57,42.53,42.56,119085.0,41.0984,41.1274,41.0888,41.1178,119085.0
2024-04-29 10:15:00,42.56,42.58,42.55,42.58,151889.0,41.1178,41.1371,41.1081,41.1371,151889.0
2024-04-29 10:20:00,42.58,42.6,42.56,42.57,58093.0,41.1371,41.1564,41.1178,41.1274,58093.0
2024-04-29 10:25:00,42.57,42.58,42.56,42.58,95406.0,41.1274,41.1371,41.1178,41.1371,95406.0
2024-04-29 10:30:00,42.58,42.6,42.57,42.59,112061.0,41.1371,41.1564,41.1274,41.1468,112061.0
2024-04-29 10:35:00,42.59,42.59,42.55,42.58,93550.0,41.1468,41.1468,41.1081,41.1371,93550.0
2024-04-29 10:40:00,42.58,42.6,42.57,42.6,86756.0,41.1371,41.1564,41.1274,41.1564,86756.0
2024-04-29 10:45:00,42.59,42.61,42.58,42.6,77481.0,41.1468,41.1661,41.1371,41.1564,77481.0
2024-04-29 10:50:00,42.6,42.61,42.59,42.61,157185.0,41.1564,41.1661,41.1468,41.1661,157185.0
2024-04-29 10:55:00,42.6,42.63,42.6,42.63,100064.0,41.1564,41.1854,41.1564,41.1854,100064.0
2024-04-29 11:00:00,42.62,42.63,42.62,42.63,55708.0,41.1757,41.1854,41.1757,41.1854,55708.0
2024-04-29 11:05:00,42.63,42.63,42.6,42.61,100725.0,41.1854,41.1854,41.1564,41.1661,100725.0
2024-04-29 11:10:00,42.61,42.62,42.6,42.61,28545.0,41.1661,41.1757,41.1564,41.1661,28545.0
2024-04-29 11:15:00,42.62,42.62,42.6,42.62,90080.0,41.1757,41.1757,41.1564,41.1757,90080.0
2024-04-29 11:20:00,42.62,42.62,42.6,42.61,24620.0,41.1757,41.1757,41.1564,41.1661,24620.0
2024-04-29 11:25:00,42.62,42.62,42.61,42.62,39989.0,41.1757,41.1757,41.1661,41.1757,39989.0
2024-04-29 11:30:00,42.62,42.63,42.59,42.6,100322.0,41.1757,41.1854,41.1468,41.1564,100322.0
2024-04-29 11:35:00,42.6,42.61,42.59,42.59,50425.0,41.1564,41.1661,41.1468,41.1468,50425.0
2024-04-29 11:40:00,42.59,42.61,42.59,42.61,60812.0,41.1468,41.1661,41.1468,41.1661,60812.0
2024-04-29 11:45:00,42.61,42.61,42.6,42.6,18603.0,41.1661,41.1661,41.1564,41.1564,18603.0
2024-04-29 11:50:00,42.61,42.62,42.6,42.62,68147.0,41.1661,41.1757,41.1564,41.1757,68147.0
2024-04-29 11:55:00,42.62,42.63,42.61,42.63,53324.0,41.1757,41.1854,41.1661,41.1854,53324.0
2024-04-29 12:00:00,42.62,42.63,42.61,42.63,54293.0,41.1757,41.1854,41.1661,41.1854,54293.0
2024-04-29 12:05:00,42.62,42.64,42.62,42.64,113941.0,41.1757,41.1951,41.1757,41.1951,113941.0
2024-04-29 12:10:00,42.64,42.64,42.63,42.64,22345.0,41.1951,41.1951,41.1854,41.1951,22345.0
2024-04-29 12:15:00,42.65,42.66,42.64,42.66,20948.0,41.2047,41.2144,41.1951,41.2144,20948.0
2024-04-29 12:20:00,42.65,42.69,42.65,42.69,72055.0,41.2047,41.2434,41.2047,41.2434,72055.0
2024-04-29 12:25:00,42.68,42.7,42.67,42.7,93815.0,41.2337,41.253,41.224,41.253,93815.0
2024-04-29 12:30:00,42.7,42.7,42.68,42.7,44458.0,41.253,41.253,41.2337,41.253,44458.0
2024-04-29 12:35:00,42.7,42.7,42.68,42.7,59795.0,41.253,41.253,41.2337,41.253,59795.0
2024-04-29 12:40:00,42.7,42.72,42.68,42.71,43341.0,41.253,41.2723,41.2337,41.2627,43341.0
2024-04-29 12:45:00,42.7,42.72,42.69,42.7,50300.0,41.253,41.2723,41.2434,41.253,50300.0
2024-04-29 12:50:00,42.7,42.71,42.69,42.71,26458.0,41.253,41.2627,41.2434,41.2627,26458.0
2024-04-29 12:55:00,42.7,42.71,42.7,42.71,17700.0,41.253,41.2627,41.253,41.2627,17700.0
2024-04-29 13:00:00,42.71,42.71,42.69,42.7,35517.0,41.2627,41.2627,41.2434,41.253,35517.0
2024-04-29 13:05:00,42.7,42.71,42.69,42.71,59178.0,41.253,41.2627,41.2434,41.2627,59178.0
2024-04-29 13:10:00,42.71,42.72,42.7,42.71,87883.0,41.2627,41.2723,41.253,41.2627,87883.0
2024-04-29 13:15:00,42.71,42.72,42.7,42.71,142999.0,41.2627,41.2723,41.253,41.2627,142999.0
2024-04-29 13:20:00,42.71,42.72,42.7,42.72,54046.0,41.2627,41.2723,41.253,41.2723,54046.0
2024-04-29 13:25:00,42.71,42.74,42.71,42.73,71397.0,41.2627,41.2917,41.2627,41.282,71397.0
2024-04-29 13:30:00,42.74,42.74,42.72,42.73,27536.0,41.2917,41.2917,41.2723,41.282,27536.0
2024-04-29 13:35:00,42.73,42.73,42.72,42.73,11947.0,41.282,41.282,41.2723,41.282,11947.0
2024-04-29 13:40:00,42.72,42.73,42.71,42.72,34813.0,41.2723,41.282,41.2627,41.2723,34813.0
2024-04-29 13:45:00,42.72,42.72,42.7,42.71,35774.0,41.2723,41.2723,41.253,41.2627,35774.0
2024-04-29 13:50:00,42.7,42.71,42.69,42.7,55713.0,41.253,41.2627,41.2434,41.253,55713.0
2024-04-29 13:55:00,42.71,42.71,42.7,42.71,15768.0,41.2627,41.2627,41.253,41.2627,15768.0
2024-04-29 14:00:00,42.71,42.72,42.68,42.71,85517.0,41.2627,41.2723,41.2337,41.2627,85517.0
2024-04-29 14:05:00,42.72,42.72,42.7,42.71,55369.0,41.2723,41.2723,41.253,41.2627,55369.0
2024-04-29 14:10:00,42.71,42.72,42.7,42.72,28510.0,41.2627,41.2723,41.253,41.2723,28510.0
2024-04-29 14:15:00,42.71,42.73,42.71,42.72,53247.0,41.2627,41.282,41.2627,41.2723,53247.0
2024-04-29 14:20:00,42.72,42.73,42.72,42.73,25448.0,41.2723,41.282,41.2723,41.282,25448.0
2024-04-29 14:25:00,42.73,42.73,42.71,42.71,13489.0,41.282,41.282,41.2627,41.2627,13489.0
2024-04-29 14:30:00,42.72,42.72,42.68,42.7,150779.0,41.2723,41.2723,41.2337,41.253,150779.0
2024-04-29 14:35:00,42.7,42.7,42.69,42.7,21912.0,41.253,41.253,41.2434,41.253,21912.0
2024-04-29 14:40:00,42.7,42.72,42.69,42.72,40570.0,41.253,41.2723,41.2434,41.2723,40570.0
2024-04-29 14:45:00,42.72,42.73,42.71,42.72,83983.0,41.2723,41.282,41.2627,41.2723,83983.0
2024-04-29 14:50:00,42.73,42.74,42.72,42.73,71744.0,41.282,41.2917,41.2723,41.282,71744.0
2024-04-29 14:55:00,42.73,42.74,42.72,42.72,110101.0,41.282,41.2917,41.2723,41.2723,110101.0
2024-04-29 15:00:00,42.72,42.72,42.63,42.65,209044.0,41.2723,41.2723,41.1854,41.2047,209044.0
2024-04-29 15:05:00,42.65,42.67,42.63,42.66,139080.0,41.2047,41.224,41.1854,41.2144,139080.0
2024-04-29 15:10:00,42.67,42.68,42.66,42.68,99833.0,41.224,41.2337,41.2144,41.2337,99833.0
2024-04-29 15:15:00,42.67,42.68,42.66,42.66,169541.0,41.224,41.2337,41.2144,41.2144,169541.0
2024-04-29 15:20:00,42.67,42.68,42.66,42.68,47067.0,41.224,41.2337,41.2144,41.2337,47067.0
2024-04-29 15:25:00,42.68,42.69,42.67,42.67,195786.0,41.2337,41.2434,41.224,41.224,195786.0
2024-04-29 15:30:00,42.68,42.68,42.66,42.67,39667.0,41.2337,41.2337,41.2144,41.224,39667.0
2024-04-29 15:35:00,42.67,42.67,42.65,42.67,121218.0,41.224,41.224,41.2047,41.224,121218.0
2024-04-29 15:40:00,42.66,42.69,42.66,42.69,41054.0,41.2144,41.2434,41.2144,41.2434,41054.0
2024-04-29 15:45:00,42.69,42.7,42.68,42.69,71165.0,41.2434,41.253,41.2337,41.2434,71165.0
2024-04-29 15:50:00,42.69,42.72,42.68,42.72,77812.0,41.2434,41.2723,41.2337,41.2723,77812.0
2024-04-29 15:55:00,42.72,42.74,42.72,42.74,149110.0,41.2723,41.2917,41.2723,41.2917,149110.0
2024-04-30 09:30:00,42.39,42.43,42.37,42.41,266816.0,40.9535,40.9922,40.9342,40.9729,266816.0
2024-04-30 09:35:00,42.42,42.43,42.38,42.41,402549.0,40.9825,40.9922,40.9439,40.9729,402549.0
2024-04-30 09:40:00,42.41,42.46,42.4,42.45,172463.0,40.9729,41.0212,40.9632,41.0115,172463.0
2024-04-30 09:45:00,42.45,42.46,42.42,42.43,200834.0,41.0115,41.0212,40.9825,40.9922,200834.0
2024-04-30 09:50:00,42.43,42.44,42.41,42.42,117491.0,40.9922,41.0018,40.9729,40.9825,117491.0
2024-04-30 09:55:00,42.42,42.46,42.42,42.45,64043.0,40.9825,41.0212,40.9825,41.0115,64043.0
2024-04-30 10:00:00,42.46,42.48,42.41,42.44,273456.0,41.0212,41.0405,40.9729,41.0018,273456.0
2024-04-30 10:05:00,42.44,42.46,42.4,42.41,128713.0,41.0018,41.0212,40.9632,40.9729,128713.0
2024-04-30 10:10:00,42.41,42.43,42.4,42.43,163202.0,40.9729,40.9922,40.9632,40.9922,163202.0
2024-04-30 10:15:00,42.42,42.47,42.42,42.46,186884.0,40.9825,41.0308,40.9825,41.0212,186884.0
2024-04-30 10:20:00,42.46,42.48,42.44,42.46,290582.0,41.0212,41.0405,41.0018,41.0212,290582.0
2024-04-30 10:25:00,42.46,42.47,42.43,42.44,176503.0,41.0212,41.0308,40.9922,41.0018,176503.0
2024-04-30 10:30:00,42.43,42.44,42.4,42.42,186959.0,40.9922,41.0018,40.9632,40.9825,186959.0
2024-04-30 10:35:00,42.41,42.43,42.4,42.43,98429.0,40.9729,40.9922,40.9632,40.9922,98429.0
2024-04-30 10:40:00,42.42,42.44,42.41,42.43,108397.0,40.9825,41.0018,40.9729,40.9922,108397.0
2024-04-30 10:45:00,42.43,42.45,42.41,42.42,84864.0,40.9922,41.0115,40.9729,40.9825,84864.0
2024-04-30 10:50:00,42.41,42.43,42.4,42.41,77755.0,40.9729,40.9922,40.9632,40.9729,77755.0
2024-04-30 10:55:00,42.41,42.42,42.39,42.4,67443.0,40.9729,40.9825,40.9535,40.9632,67443.0
2024-04-30 11:00:00,42.4,42.42,42.38,42.41,111316.0,40.9632,40.9825,40.9439,40.9729,111316.0
2024-04-30 11:05:00,42.41,42.42,42.35,42.36,114047.0,40.9729,40.9825,40.9149,40.9245,114047.0
2024-04-30 11:10:00,42.36,42.36,42.29,42.3,119093.0,40.9245,40.9245,40.8569,40.8666,119093.0
2024-04-30 11:15:00,42.3,42.34,42.3,42.33,144419.0,40.8666,40.9052,40.8666,40.8956,144419.0
2024-04-30 11:20:00,42.33,42.34,42.31,42.33,137103.0,40.8956,40.9052,40.8762,40.8956,137103.0
2024-04-30 11:25:00,42.32,42.35,42.32,42.34,115157.0,40.8859,40.9149,40.8859,40.9052,115157.0
2024-04-30 11:30:00,42.34,42.34,42.31,42.32,142488.0,40.9052,40.9052,40.8762,40.8859,142488.0
2024-04-30 11:35:00,42.32,42.33,42.3,42.3,83585.0,40.8859,40.8956,40.8666,40.8666,83585.0
2024-04-30 11:40:00,42.3,42.31,42.27,42.29,137707.0,40.8666,40.8762,40.8376,40.8569,137707.0
2024-04-30 11:45:00,42.29,42.31,42.28,42.3,107147.0,40.8569,40.8762,40.8473,40.8666,107147.0
2024-04-30 11:50:00,42.31,42.31,42.29,42.3,107489.0,40.8762,40.8762,40.8569,40.8666,107489.0
2024-04-30 11:55:00,42.3,42.32,42.3,42.32,55063.0,40.8666,40.8859,40.8666,40.8859,55063.0
2024-04-30 12:00:00,42.32,42.32,42.29,42.3,129984.0,40.8859,40.8859,40.8569,40.8666,129984.0
2024-04-30 12:05:00,42.3,42.31,42.28,42.29,40515.0,40.8666,40.8762,40.8473,40.8569,40515.0
2024-04-30 12:10:00,42.29,42.31,42.28,42.29,98402.0,40.8569,40.8762,40.8473,40.8569,98402.0
2024-04-30 12:15:00,42.3,42.31,42.29,42.3,28153.0,40.8666,40.8762,40.8569,40.8666,28153.0
2024-04-30 12:20:00,42.3,42.32,42.3,42.32,27979.0,40.8666,40.8859,40.8666,40.8859,27979.0
2024-04-30 12:25:00,42.32,42.32,42.3,42.31,33635.0,40.8859,40.8859,40.8666,40.8762,33635.0
2024-04-30 12:30:00,42.3,42.31,42.25,42.26,136519.0,40.8666,40.8762,40.8183,40.8279,136519.0
2024-04-30 12:35:00,42.26,42.28,42.25,42.26,64655.0,40.8279,40.8473,40.8183,40.8279,64655.0
2024-04-30 12:40:00,42.25,42.27,42.24,42.25,81476.0,40.8183,40.8376,40.8086,40.8183,81476.0
2024-04-30 12:45:00,42.25,42.25,42.23,42.25,50101.0,40.8183,40.8183,40.799,40.8183,50101.0
2024-04-30 12:50:00,42.25,42.26,42.24,42.25,146894.0,40.8183,40.8279,40.8086,40.8183,146894.0
2024-04-30 12:55:00,42.24,42.25,42.23,42.23,111964.0,40.8086,40.8183,40.799,40.799,111964.0
2024-04-30 13:00:00,42.23,42.26,42.22,42.25,100024.0,40.799,40.8279,40.7893,40.8183,100024.0
2024-04-30 13:05:00,42.24,42.25,42.23,42.23,150768.0,40.8086,40.8183,40.799,40.799,150768.0
2024-04-30 13:10:00,42.24,42.25,42.21,42.23,130895.0,40.8086,40.8183,40.7796,40.799,130895.0
2024-04-30 13:15:00,42.23,42.24,42.22,42.23,65998.0,40.799,40.8086,40.7893,40.799,65998.0
2024-04-30 13:20:00,42.23,42.26,42.23,42.25,87276.0,40.799,40.8279,40.799,40.8183,87276.0
2024-04-30 13:25:00,42.25,42.26,42.23,42.24,102461.0,40.8183,40.8279,40.799,40.8086,102461.0
2024-04-30 13:30:00,42.24,42.25,42.23,42.25,53648.0,40.8086,40.8183,40.799,40.8183,53648.0
2024-04-30 13:35:00,42.25,42.26,42.24,42.26,69190.0,40.8183,40.8279,40.8086,40.8279,69190.0
2024-04-30 13:40:00,42.25,42.26,42.24,42.25,38998.0,40.8183,40.8279,40.8086,40.8183,38998.0
2024-04-30 13:45:00,42.25,42.26,42.24,42.25,62504.0,40.8183,40.8279,40.8086,40.8183,62504.0
2024-04-30 13:50:00,42.26,42.27,42.25,42.27,39566.0,40.8279,40.8376,40.8183,40.8376,39566.0
2024-04-30 13:55:00,42.26,42.28,42.26,42.27,89752.0,40.8279,40.8473,40.8279,40.8376,89752.0
2024-04-30 14:00:00,42.27,42.29,42.26,42.28,48053.0,40.8376,40.8569,40.8279,40.8473,48053.0
2024-04-30 14:05:00,42.28,42.29,42.25,42.27,57778.0,40.8473,40.8569,40.8183,40.8376,57778.0
2024-04-30 14:10:00,42.26,42.27,42.25,42.26,78893.0,40.8279,40.8376,40.8183,40.8279,78893.0
2024-04-30 14:15:00,42.26,42.27,42.25,42.26,55982.0,40.8279,40.8376,40.8183,40.8279,55982.0
2024-04-30 14:20:00,42.26,42.27,42.24,42.25,58367.0,40.8279,40.8376,40.8086,40.8183,58367.0
2024-04-30 14:25:00,42.25,42.25,42.23,42.23,62907.0,40.8183,40.8183,40.799,40.799,62907.0
2024-04-30 14:30:00,42.23,42.26,42.23,42.25,165935.0,40.799,40.8279,40.799,40.8183,165935.0
2024-04-30 14:35:00,42.25,42.27,42.25,42.27,86386.0,40.8183,40.8376,40.8183,40.8376,86386.0
2024-04-30 14:40:00,42.27,42.27,42.24,42.25,98416.0,40.8376,40.8376,40.8086,40.8183,98416.0
2024-04-30 14:45:00,42.25,42.25,42.23,42.24,66548.0,40.8183,40.8183,40.799,40.8086,66548.0
2024-04-30 14:50:00,42.23,42.23,42.21,42.22,44000.0,40.799,40.799,40.7796,40.7893,44000.0
2024-04-30 14:55:00,42.23,42.24,42.22,42.23,42979.0,40.799,40.8086,40.7893,40.799,42979.0
2024-04-30 15:00:00,42.23,42.24,42.22,42.24,167337.0,40.799,40.8086,40.7893,40.8086,167337.0
2024-04-30 15:05:00,42.24,42.25,42.23,42.23,73042.0,40.8086,40.8183,40.799,40.799,73042.0
2024-04-30 15:10:00,42.23,42.25,42.22,42.23,70537.0,40.799,40.8183,40.7893,40.799,70537.0
2024-04-30 15:15:00,42.23,42.23,42.21,42.22,74302.0,40.799,40.799,40.7796,40.7893,74302.0
2024-04-30 15:20:00,42.22,42.22,42.19,42.2,183076.0,40.7893,40.7893,40.7603,40.77,183076.0
2024-04-30 15:25:00,42.2,42.21,42.19,42.21,117443.0,40.77,40.7796,40.7603,40.7796,117443.0
2024-04-30 15:30:00,42.21,42.22,42.2,42.22,97870.0,40.7796,40.7893,40.77,40.7893,97870.0
2024-04-30 15:35:00,42.22,42.22,42.2,42.21,76988.0,40.7893,40.7893,40.77,40.7796,76988.0
2024-04-30 15:40:00,42.21,42.21,42.2,42.2,73477.0,40.7796,40.7796,40.77,40.77,73477.0
2024-04-30 15:45:00,42.21,42.22,42.2,42.22,161995.0,40.7796,40.7893,40.77,40.7893,161995.0
2024-04-30 15:50:00,42.22,42.22,42.19,42.2,162679.0,40.7893,40.7893,40.7603,40.77,162679.0
2024-04-30 15:55:00,42.2,42.2,42.15,42.17,918386.0,40.77,40.77,40.7217,40.741,918386.0
2024-05-01 09:30:00,42.19,42.33,42.18,42.29,344101.0,40.7603,40.8956,40.7506,40.8569,344101.0
2024-05-01 09:35:00,42.28,42.29,42.19,42.2,266982.0,40.8473,40.8569,40.7603,40.77,266982.0
2024-05-01 09:40:00,42.2,42.2,42.17,42.19,183512.0,40.77,40.77,40.741,40.7603,183512.0
2024-05-01 09:45:00,42.19,42.21,42.18,42.21,200625.0,40.7603,40.7796,40.7506,40.7796,200625.0
2024-05-01 09:50:00,42.21,42.23,42.18,42.19,74703.0,40.7796,40.799,40.7506,40.7603,74703.0
2024-05-01 09:55:00,42.19,42.22,42.18,42.21,84000.0,40.7603,40.7893,40.7506,40.7796,84000.0
2024-05-01 10:00:00,42.21,42.25,42.17,42.18,299005.0,40.7796,40.8183,40.741,40.7506,299005.0
2024-05-01 10:05:00,42.19,42.25,42.18,42.21,168134.0,40.7603,40.8183,40.7506,40.7796,168134.0
2024-05-01 10:10:00,42.22,42.22,42.18,42.21,128612.0,40.7893,40.7893,40.7506,40.7796,128612.0
2024-05-01 10:15:00,42.21,42.21,42.18,42.21,101804.0,40.7796,40.7796,40.7506,40.7796,101804.0
2024-05-01 10:20:00,42.21,42.22,42.2,42.21,97912.0,40.7796,40.7893,40.77,40.7796,97912.0
2024-05-01 10:25:00,42.21,42.29,42.2,42.28,183334.0,40.7796,40.8569,40.77,40.8473,183334.0
2024-05-01 10:30:00,42.29,42.3,42.25,42.27,93198.0,40.8569,40.8666,40.8183,40.8376,93198.0
2024-05-01 10:35:00,42.27,42.28,42.25,42.26,71119.0,40.8376,40.8473,40.8183,40.8279,71119.0
2024-05-01 10:40:00,42.26,42.27,42.23,42.27,112680.0,40.8279,40.8376,40.799,40.8376,112680.0
2024-05-01 10:45:00,42.27,42.31,42.26,42.3,80361.0,40.8376,40.8762,40.8279,40.8666,80361.0
2024-05-01 10:50:00,42.3,42.32,42.28,42.3,311998.0,40.8666,40.8859,40.8473,40.8666,311998.0
2024-05-01 10:55:00,42.3,42.31,42.28,42.29,56692.0,40.8666,40.8762,40.8473,40.8569,56692.0
2024-05-01 11:00:00,42.29,42.29,42.26,42.27,166885.0,40.8569,40.8569,40.8279,40.8376,166885.0
2024-05-01 11:05:00,42.28,42.28,42.24,42.24,146082.0,40.8473,40.8473,40.8086,40.8086,146082.0
2024-05-01 11:10:00,42.25,42.25,42.22,42.23,128864.0,40.8183,40.8183,40.7893,40.799,128864.0
2024-05-01 11:15:00,42.23,42.23,42.2,42.21,248016.0,40.799,40.799,40.77,40.7796,248016.0
2024-05-01 11:20:00,42.21,42.24,42.21,42.23,125919.0,40.7796,40.8086,40.7796,40.799,125919.0
2024-05-01 11:25:00,42.23,42.25,42.22,42.25,119644.0,40.799,40.8183,40.7893,40.8183,119644.0
2024-05-01 11:30:00,42.24,42.27,42.23,42.27,238740.0,40.8086,40.8376,40.799,40.8376,238740.0
2024-05-01 11:35:00,42.27,42.28,42.25,42.28,20281.0,40.8376,40.8473,40.8183,40.8473,20281.0
2024-05-01 11:40:00,42.27,42.28,42.26,42.27,130444.0,40.8376,40.8473,40.8279,40.8376,130444.0
2024-05-01 11:45:00,42.26,42.27,42.22,42.22,119675.0,40.8279,40.8376,40.7893,40.7893,119675.0
2024-05-01 11:50:00,42.22,42.22,42.18,42.2,107557.0,40.7893,40.7893,40.7506,40.77,107557.0
2024-05-01 11:55:00,42.21,42.21,42.18,42.19,99227.0,40.7796,40.7796,40.7506,40.7603,99227.0
2024-05-01 12:00:00,42.2,42.22,42.17,42.22,76026.0,40.77,40.7893,40.741,40.7893,76026.0
2024-05-01 12:05:00,42.22,42.23,42.19,42.21,78540.0,40.7893,40.799,40.7603,40.7796,78540.0
2024-05-01 12:10:00,42.22,42.23,42.21,42.23,50863.0,40.7893,40.799,40.7796,40.799,50863.0
2024-05-01 12:15:00,42.23,42.24,42.21,42.22,50987.0,40.799,40.8086,40.7796,40.7893,50987.0
2024-05-01 12:20:00,42.22,42.23,42.21,42.22,56245.0,40.7893,40.799,40.7796,40.7893,56245.0
2024-05-01 12:25:00,42.22,42.25,42.22,42.25,41202.0,40.7893,40.8183,40.7893,40.8183,41202.0
2024-05-01 12:30:00,42.24,42.24,42.22,42.23,102320.0,40.8086,40.8086,40.7893,40.799,102320.0
2024-05-01 12:35:00,42.23,42.24,42.23,42.24,9868.0,40.799,40.8086,40.799,40.8086,9868.0
2024-05-01 12:40:00,42.23,42.24,42.22,42.23,42107.0,40.799,40.8086,40.7893,40.799,42107.0
2024-05-01 12:45:00,42.22,42.22,42.19,42.21,282699.0,40.7893,40.7893,40.7603,40.7796,282699.0
2024-05-01 12:50:00,42.21,42.21,42.18,42.21,409790.0,40.7796,40.7796,40.7506,40.7796,409790.0
2024-05-01 12:55:00,42.21,42.22,42.19,42.2,84949.0,40.7796,40.7893,40.7603,40.77,84949.0
2024-05-01 13:00:00,42.2,42.21,42.18,42.19,53165.0,40.77,40.7796,40.7506,40.7603,53165.0
2024-05-01 13:05:00,42.19,42.2,42.18,42.2,119071.0,40.7603,40.77,40.7506,40.77,119071.0
2024-05-01 13:10:00,42.2,42.2,42.17,42.17,92875.0,40.77,40.77,40.741,40.741,92875.0
2024-05-01 13:15:00,42.18,42.18,42.16,42.17,27537.0,40.7506,40.7506,40.7313,40.741,27537.0
2024-05-01 13:20:00,42.16,42.2,42.16,42.2,92096.0,40.7313,40.77,40.7313,40.77,92096.0
2024-05-01 13:25:00,42.19,42.2,42.18,42.19,67984.0,40.7603,40.77,40.7506,40.7603,67984.0
2024-05-01 13:30:00,42.19,42.2,42.18,42.2,53724.0,40.7603,40.77,40.7506,40.77,53724.0
2024-05-01 13:35:00,42.2,42.23,42.19,42.21,67800.0,40.77,40.799,40.7603,40.7796,67800.0
2024-05-01 13:40:00,42.21,42.21,42.19,42.2,149900.0,40.7796,40.7796,40.7603,40.77,149900.0
2024-05-01 13:45:00,42.2,42.24,42.19,42.23,64808.0,40.77,40.8086,40.7603,40.799,64808.0
2024-05-01 13:50:00,42.23,42.25,42.23,42.25,38585.0,40.799,40.8183,40.799,40.8183,38585.0
2024-05-01 13:55:00,42.25,42.26,42.23,42.26,74840.0,40.8183,40.8279,40.799,40.8279,74840.0
2024-05-01 14:00:00,42.26,42.34,42.23,42.34,437616.0,40.8279,40.9052,40.799,40.9052,437616.0
2024-05-01 14:05:00,42.34,42.34,42.28,42.29,142625.0,40.9052,40.9052,40.8473,40.8569,142625.0
2024-05-01 14:10:00,42.29,42.33,42.26,42.29,72224.0,40.8569,40.8956,40.8279,40.8569,72224.0
2024-05-01 14:15:00,42.29,42.32,42.28,42.31,47535.0,40.8569,40.8859,40.8473,40.8762,47535.0
2024-05-01 14:20:00,42.31,42.33,42.29,42.32,42437.0,40.8762,40.8956,40.8569,40.8859,42437.0
2024-05-01 14:25:00,42.32,42.38,42.32,42.38,71592.0,40.8859,40.9439,40.8859,40.9439,71592.0
2024-05-01 14:30:00,42.37,42.4,42.23,42.4,216793.0,40.9342,40.9632,40.799,40.9632,216793.0
2024-05-01 14:35:00,42.39,42.48,42.26,42.46,357764.0,40.9535,41.0405,40.8279,41.0212,357764.0
2024-05-01 14:40:00,42.46,42.59,42.43,42.59,176669.0,41.0212,41.1468,40.9922,41.1468,176669.0
2024-05-01 14:45:00,42.59,42.6,42.47,42.55,123851.0,41.1468,41.1564,41.0308,41.1081,123851.0
2024-05-01 14:50:00,42.56,42.6,42.55,42.59,94595.0,41.1178,41.1564,41.1081,41.1468,94595.0
2024-05-01 14:55:00,42.59,42.61,42.53,42.55,140191.0,41.1468,41.1661,41.0888,41.1081,140191.0
2024-05-01 15:00:00,42.56,42.61,42.52,42.52,288632.0,41.1178,41.1661,41.0791,41.0791,288632.0
2024-05-01 15:05:00,42.53,42.56,42.49,42.54,138744.0,41.0888,41.1178,41.0501,41.0984,138744.0
2024-05-01 15:10:00,42.54,42.54,42.48,42.5,97504.0,41.0984,41.0984,41.0405,41.0598,97504.0
2024-05-01 15:15:00,42.5,42.53,42.46,42.47,189954.0,41.0598,41.0888,41.0212,41.0308,189954.0
2024-05-01 15:20:00,42.47,42.51,42.4,42.5,168353.0,41.0308,41.0695,40.9632,41.0598,168353.0
2024-05-01 15:25:00,42.51,42.52,42.44,42.46,81075.0,41.0695,41.0791,41.0018,41.0212,81075.0
2024-05-01 15:30:00,42.45,42.46,42.38,42.4,861191.0,41.0115,41.0212,40.9439,40.9632,861191.0
2024-05-01 15:35:00,42.39,42.4,42.3,42.33,152316.0,40.9535,40.9632,40.8666,40.8956,152316.0
2024-05-01 15:40:00,42.34,42.37,42.3,42.33,135633.0,40.9052,40.9342,40.8666,40.8956,135633.0
2024-05-01 15:45:00,42.33,42.36,42.3,42.32,105668.0,40.8956,40.9245,40.8666,40.8859,105668.0
2024-05-01 15:50:00,42.32,42.32,42.24,42.25,352100.0,40.8859,40.8859,40.8086,40.8183,352100.0
2024-05-01 15:55:00,42.25,42.26,42.2,42.2,415649.0,40.8183,40.8279,40.77,40.77,415649.0
2024-05-02 09:30:00,42.81,42.85,42.77,42.83,321118.0,41.3593,41.3979,41.3207,41.3786,321118.0
2024-05-02 09:35:00,42.83,42.84,42.8,42.81,101289.0,41.3786,41.3883,41.3496,41.3593,101289.0
2024-05-02 09:40:00,42.81,42.84,42.8,42.81,97604.0,41.3593,41.3883,41.3496,41.3593,97604.0
2024-05-02 09:45:00,42.82,42.84,42.79,42.79,253901.0,41.369,41.3883,41.34,41.34,253901.0
2024-05-02 09:50:00,42.8,42.82,42.78,42.82,76962.0,41.3496,41.369,41.3303,41.369,76962.0
2024-05-02 09:55:00,42.83,42.83,42.8,42.8,33476.0,41.3786,41.3786,41.3496,41.3496,33476.0
2024-05-02 10:00:00,42.8,42.8,42.72,42.76,193685.0,41.3496,41.3496,41.2723,41.311,193685.0
2024-05-02 10:05:00,42.76,42.77,42.67,42.69,98588.0,41.311,41.3207,41.224,41.2434,98588.0
2024-05-02 10:10:00,42.68,42.73,42.68,42.72,124972.0,41.2337,41.282,41.2337,41.2723,124972.0
2024-05-02 10:15:00,42.72,42.76,42.71,42.76,76428.0,41.2723,41.311,41.2627,41.311,76428.0
2024-05-02 10:20:00,42.76,42.82,42.72,42.82,53345.0,41.311,41.369,41.2723,41.369,53345.0
2024-05-02 10:25:00,42.82,42.85,42.81,42.84,162761.0,41.369,41.3979,41.3593,41.3883,162761.0
2024-05-02 10:30:00,42.84,42.88,42.83,42.87,48277.0,41.3883,41.4269,41.3786,41.4173,48277.0
2024-05-02 10:35:00,42.88,42.88,42.85,42.87,102152.0,41.4269,41.4269,41.3979,41.4173,102152.0
2024-05-02 10:40:00,42.87,42.87,42.81,42.85,79355.0,41.4173,41.4173,41.3593,41.3979,79355.0
2024-05-02 10:45:00,42.85,42.92,42.84,42.92,71302.0,41.3979,41.4656,41.3883,41.4656,71302.0
2024-05-02 10:50:00,42.92,42.93,42.9,42.91,46825.0,41.4656,41.4752,41.4462,41.4559,46825.0
2024-05-02 10:55:00,42.91,42.92,42.9,42.91,110801.0,41.4559,41.4656,41.4462,41.4559,110801.0
2024-05-02 11:00:00,42.92,42.92,42.9,42.9,80768.0,41.4656,41.4656,41.4462,41.4462,80768.0
2024-05-02 11:05:00,42.91,42.94,42.9,42.93,74970.0,41.4559,41.4849,41.4462,41.4752,74970.0
2024-05-02 11:10:00,42.94,42.94,42.92,42.94,70799.0,41.4849,41.4849,41.4656,41.4849,70799.0
2024-05-02 11:15:00,42.94,42.96,42.93,42.94,81135.0,41.4849,41.5042,41.4752,41.4849,81135.0
2024-05-02 11:20:00,42.94,42.95,42.93,42.94,61919.0,41.4849,41.4946,41.4752,41.4849,61919.0
2024-05-02 11:25:00,42.95,42.96,42.93,42.95,34552.0,41.4946,41.5042,41.4752,41.4946,34552.0
2024-05-02 11:30:00,42.95,42.96,42.93,42.95,51150.0,41.4946,41.5042,41.4752,41.4946,51150.0
2024-05-02 11:35:00,42.95,42.97,42.94,42.97,26868.0,41.4946,41.5139,41.4849,41.5139,26868.0
2024-05-02 11:40:00,42.97,43.02,42.96,43.01,154036.0,41.5139,41.5622,41.5042,41.5525,154036.0
2024-05-02 11:45:00,43.01,43.03,43.0,43.01,47029.0,41.5525,41.5718,41.5429,41.5525,47029.0
2024-05-02 11:50:00,43.02,43.04,43.0,43.03,85052.0,41.5622,41.5815,41.5429,41.5718,85052.0
2024-05-02 11:55:00,43.04,43.05,43.03,43.05,58435.0,41.5815,41.5912,41.5718,41.5912,58435.0
2024-05-02 12:00:00,43.04,43.04,43.01,43.03,73820.0,41.5815,41.5815,41.5525,41.5718,73820.0
2024-05-02 12:05:00,43.02,43.05,43.02,43.03,54064.0,41.5622,41.5912,41.5622,41.5718,54064.0
2024-05-02 12:10:00,43.02,43.03,43.0,43.02,85841.0,41.5622,41.5718,41.5429,41.5622,85841.0
2024-05-02 12:15:00,43.02,43.04,43.02,43.02,27520.0,41.5622,41.5815,41.5622,41.5622,27520.0
2024-05-02 12:20:00,43.02,43.07,43.02,43.06,58746.0,41.5622,41.6105,41.5622,41.6008,58746.0
2024-05-02 12:25:00,43.07,43.09,43.06,43.09,73904.0,41.6105,41.6298,41.6008,41.6298,73904.0
2024-05-02 12:30:00,43.09,43.11,43.07,43.11,20245.0,41.6298,41.6491,41.6105,41.6491,20245.0
2024-05-02 12:35:00,43.11,43.12,43.07,43.12,93458.0,41.6491,41.6588,41.6105,41.6588,93458.0
2024-05-02 12:40:00,43.12,43.13,43.11,43.12,47252.0,41.6588,41.6685,41.6491,41.6588,47252.0
2024-05-02 12:45:00,43.11,43.13,43.11,43.13,71632.0,41.6491,41.6685,41.6491,41.6685,71632.0
2024-05-02 12:50:00,43.13,43.15,43.12,43.15,34581.0,41.6685,41.6878,41.6588,41.6878,34581.0
2024-05-02 12:55:00,43.15,43.15,43.13,43.15,29537.0,41.6878,41.6878,41.6685,41.6878,29537.0
2024-05-02 13:00:00,43.15,43.18,43.14,43.16,104362.0,41.6878,41.7168,41.6781,41.6974,104362.0
2024-05-02 13:05:00,43.17,43.19,43.17,43.19,29133.0,41.7071,41.7264,41.7071,41.7264,29133.0
2024-05-02 13:10:00,43.19,43.23,43.18,43.22,94161.0,41.7264,41.7651,41.7168,41.7554,94161.0
2024-05-02 13:15:00,43.21,43.23,43.2,43.21,38759.0,41.7457,41.7651,41.7361,41.7457,38759.0
2024-05-02 13:20:00,43.21,43.22,43.2,43.22,33963.0,41.7457,41.7554,41.7361,41.7554,33963.0
2024-05-02 13:25:00,43.21,43.23,43.19,43.23,67782.0,41.7457,41.7651,41.7264,41.7651,67782.0
2024-05-02 13:30:00,43.23,43.24,43.22,43.23,42974.0,41.7651,41.7747,41.7554,41.7651,42974.0
2024-05-02 13:35:00,43.23,43.25,43.21,43.24,88775.0,41.7651,41.7844,41.7457,41.7747,88775.0
2024-05-02 13:40:00,43.24,43.27,43.22,43.27,58161.0,41.7747,41.8037,41.7554,41.8037,58161.0
2024-05-02 13:45:00,43.26,43.28,43.25,43.25,57849.0,41.794,41.8134,41.7844,41.7844,57849.0
2024-05-02 13:50:00,43.25,43.28,43.25,43.26,97525.0,41.7844,41.8134,41.7844,41.794,97525.0
2024-05-02 13:55:00,43.26,43.28,43.25,43.28,61856.0,41.794,41.8134,41.7844,41.8134,61856.0
2024-05-02 14:00:00,43.27,43.3,43.26,43.29,48500.0,41.8037,41.8327,41.794,41.823,48500.0
2024-05-02 14:05:00,43.29,43.34,43.28,43.34,67220.0,41.823,41.8713,41.8134,41.8713,67220.0
2024-05-02 14:10:00,43.33,43.35,43.32,43.34,88889.0,41.8617,41.881,41.852,41.8713,88889.0
2024-05-02 14:15:00,43.34,43.35,43.32,43.33,137969.0,41.8713,41.881,41.852,41.8617,137969.0
2024-05-02 14:20:00,43.32,43.32,43.29,43.3,115640.0,41.852,41.852,41.823,41.8327,115640.0
2024-05-02 14:25:00,43.29,43.3,43.27,43.27,114272.0,41.823,41.8327,41.8037,41.8037,114272.0
2024-05-02 14:30:00,43.27,43.31,43.27,43.3,167848.0,41.8037,41.8424,41.8037,41.8327,167848.0
2024-05-02 14:35:00,43.31,43.32,43.3,43.31,82798.0,41.8424,41.852,41.8327,41.8424,82798.0
2024-05-02 14:40:00,43.3,43.32,43.3,43.32,67270.0,41.8327,41.852,41.8327,41.852,67270.0
2024-05-02 14:45:00,43.31,43.34,43.3,43.33,173429.0,41.8424,41.8713,41.8327,41.8617,173429.0
2024-05-02 14:50:00,43.34,43.35,43.33,43.34,55340.0,41.8713,41.881,41.8617,41.8713,55340.0
2024-05-02 14:55:00,43.34,43.35,43.33,43.34,65085.0,41.8713,41.881,41.8617,41.8713,65085.0
2024-05-02 15:00:00,43.34,43.35,43.31,43.33,80408.0,41.8713,41.881,41.8424,41.8617,80408.0
2024-05-02 15:05:00,43.33,43.34,43.32,43.33,136868.0,41.8617,41.8713,41.852,41.8617,136868.0
2024-05-02 15:10:00,43.33,43.33,43.3,43.3,96906.0,41.8617,41.8617,41.8327,41.8327,96906.0
2024-05-02 15:15:00,43.31,43.34,43.3,43.33,162496.0,41.8424,41.8713,41.8327,41.8617,162496.0
2024-05-02 15:20:00,43.33,43.33,43.3,43.31,87529.0,41.8617,41.8617,41.8327,41.8424,87529.0
2024-05-02 15:25:00,43.31,43.32,43.3,43.3,74784.0,41.8424,41.852,41.8327,41.8327,74784.0
2024-05-02 15:30:00,43.3,43.3,43.27,43.29,110159.0,41.8327,41.8327,41.8037,41.823,110159.0
2024-05-02 15:35:00,43.28,43.29,43.26,43.27,125858.0,41.8134,41.823,41.794,41.8037,125858.0
2024-05-02 15:40:00,43.27,43.28,43.25,43.26,148078.0,41.8037,41.8134,41.7844,41.794,148078.0
2024-05-02 15:45:00,43.25,43.28,43.24,43.28,92020.0,41.7844,41.8134,41.7747,41.8134,92020.0
2024-05-02 15:50:00,43.27,43.28,43.26,43.26,82359.0,41.8037,41.8134,41.794,41.794,82359.0
2024-05-02 15:55:00,43.26,43.28,43.24,43.27,291111.0,41.794,41.8134,41.7747,41.8037,291111.0
2024-05-03 09:30:00,43.49,43.53,43.4,43.41,422625.0,42.0163,42.0549,41.9293,41.939,422625.0
2024-05-03 09:35:00,43.41,43.43,43.38,43.38,83717.0,41.939,41.9583,41.91,41.91,83717.0
2024-05-03 09:40:00,43.39,43.44,43.38,43.44,66296.0,41.9196,41.9679,41.91,41.9679,66296.0
2024-05-03 09:45:00,43.43,43.46,43.39,43.46,115317.0,41.9583,41.9873,41.9196,41.9873,115317.0
2024-05-03 09:50:00,43.44,43.47,43.42,43.46,89788.0,41.9679,41.9969,41.9486,41.9873,89788.0
2024-05-03 09:55:00,43.46,43.5,43.44,43.46,102412.0,41.9873,42.0259,41.9679,41.9873,102412.0
2024-05-03 10:00:00,43.47,43.57,43.36,43.37,652469.0,41.9969,42.0935,41.8907,41.9003,652469.0
2024-05-03 10:05:00,43.38,43.46,43.37,43.4,613090.0,41.91,41.9873,41.9003,41.9293,613090.0
2024-05-03 10:10:00,43.41,43.42,43.35,43.39,257129.0,41.939,41.9486,41.881,41.9196,257129.0
2024-05-03 10:15:00,43.39,43.41,43.35,43.37,238781.0,41.9196,41.939,41.881,41.9003,238781.0
2024-05-03 10:20:00,43.37,43.39,43.33,43.38,132791.0,41.9003,41.9196,41.8617,41.91,132791.0
2024-05-03 10:25:00,43.37,43.39,43.33,43.39,118543.0,41.9003,41.9196,41.8617,41.9196,118543.0
2024-05-03 10:30:00,43.39,43.42,43.37,43.38,181209.0,41.9196,41.9486,41.9003,41.91,181209.0
2024-05-03 10:35:00,43.38,43.42,43.36,43.42,100277.0,41.91,41.9486,41.8907,41.9486,100277.0
2024-05-03 10:40:00,43.42,43.43,43.38,43.43,105838.0,41.9486,41.9583,41.91,41.9583,105838.0
2024-05-03 10:45:00,43.42,43.44,43.4,43.44,614648.0,41.9486,41.9679,41.9293,41.9679,614648.0
2024-05-03 10:50:00,43.44,43.44,43.4,43.42,111346.0,41.9679,41.9679,41.9293,41.9486,111346.0
2024-05-03 10:55:00,43.42,43.44,43.42,43.44,59502.0,41.9486,41.9679,41.9486,41.9679,59502.0
2024-05-03 11:00:00,43.44,43.45,43.42,43.44,136433.0,41.9679,41.9776,41.9486,41.9679,136433.0
2024-05-03 11:05:00,43.44,43.46,43.39,43.41,229027.0,41.9679,41.9873,41.9196,41.939,229027.0
2024-05-03 11:10:00,43.41,43.42,43.39,43.41,82143.0,41.939,41.9486,41.9196,41.939,82143.0
2024-05-03 11:15:00,43.41,43.44,43.41,43.44,297259.0,41.939,41.9679,41.939,41.9679,297259.0
2024-05-03 11:20:00,43.44,43.45,43.43,43.44,99992.0,41.9679,41.9776,41.9583,41.9679,99992.0
2024-05-03 11:25:00,43.45,43.46,43.43,43.46,98774.0,41.9776,41.9873,41.9583,41.9873,98774.0
2024-05-03 11:30:00,43.46,43.5,43.45,43.5,56433.0,41.9873,42.0259,41.9776,42.0259,56433.0
2024-05-03 11:35:00,43.5,43.51,43.49,43.51,10977.0,42.0259,42.0356,42.0163,42.0356,10977.0
2024-05-03 11:40:00,43.51,43.51,43.47,43.48,75217.0,42.0356,42.0356,41.9969,42.0066,75217.0
2024-05-03 11:45:00,43.48,43.49,43.45,43.46,60881.0,42.0066,42.0163,41.9776,41.9873,60881.0
2024-05-03 11:50:00,43.46,43.47,43.45,43.47,39550.0,41.9873,41.9969,41.9776,41.9969,39550.0
2024-05-03 11:55:00,43.47,43.47,43.44,43.45,53764.0,41.9969,41.9969,41.9679,41.9776,53764.0
2024-05-03 12:00:00,43.45,43.48,43.45,43.47,41977.0,41.9776,42.0066,41.9776,41.9969,41977.0
2024-05-03 12:05:00,43.47,43.48,43.46,43.48,252900.0,41.9969,42.0066,41.9873,42.0066,252900.0
2024-05-03 12:10:00,43.48,43.48,43.46,43.47,48599.0,42.0066,42.0066,41.9873,41.9969,48599.0
2024-05-03 12:15:00,43.47,43.48,43.45,43.46,78227.0,41.9969,42.0066,41.9776,41.9873,78227.0
2024-05-03 12:20:00,43.46,43.48,43.45,43.47,64818.0,41.9873,42.0066,41.9776,41.9969,64818.0
2024-05-03 12:25:00,43.47,43.49,43.47,43.48,39519.0,41.9969,42.0163,41.9969,42.0066,39519.0
2024-05-03 12:30:00,43.48,43.5,43.47,43.49,63925.0,42.0066,42.0259,41.9969,42.0163,63925.0
2024-05-03 12:35:00,43.49,43.51,43.48,43.5,33539.0,42.0163,42.0356,42.0066,42.0259,33539.0
2024-05-03 12:40:00,43.5,43.5,43.49,43.49,13211.0,42.0259,42.0259,42.0163,42.0163,13211.0
2024-05-03 12:45:00,43.49,43.5,43.48,43.48,13125.0,42.0163,42.0259,42.0066,42.0066,13125.0
2024-05-03 12:50:00,43.48,43.5,43.48,43.48,54133.0,42.0066,42.0259,42.0066,42.0066,54133.0
2024-05-03 12:55:00,43.48,43.49,43.46,43.46,20759.0,42.0066,42.0163,41.9873,41.9873,20759.0
2024-05-03 13:00:00,43.47,43.48,43.46,43.48,33579.0,41.9969,42.0066,41.9873,42.0066,33579.0
2024-05-03 13:05:00,43.48,43.49,43.47,43.48,60956.0,42.0066,42.0163,41.9969,42.0066,60956.0
2024-05-03 13:10:00,43.48,43.5,43.48,43.5,52459.0,42.0066,42.0259,42.0066,42.0259,52459.0
2024-05-03 13:15:00,43.5,43.5,43.49,43.5,70057.0,42.0259,42.0259,42.0163,42.0259,70057.0
2024-05-03 13:20:00,43.5,43.5,43.48,43.5,30748.0,42.0259,42.0259,42.0066,42.0259,30748.0
2024-05-03 13:25:00,43.5,43.51,43.49,43.5,31402.0,42.0259,42.0356,42.0163,42.0259,31402.0
2024-05-03 13:30:00,43.51,43.51,43.49,43.51,69464.0,42.0356,42.0356,42.0163,42.0356,69464.0
2024-05-03 13:35:00,43.51,43.53,43.5,43.52,31116.0,42.0356,42.0549,42.0259,42.0452,31116.0
2024-05-03 13:40:00,43.52,43.54,43.52,43.53,91620.0,42.0452,42.0646,42.0452,42.0549,91620.0
2024-05-03 13:45:00,43.52,43.55,43.52,43.55,43530.0,42.0452,42.0742,42.0452,42.0742,43530.0
2024-05-03 13:50:00,43.54,43.55,43.54,43.55,28694.0,42.0646,42.0742,42.0646,42.0742,28694.0
2024-05-03 13:55:00,43.55,43.56,43.53,43.54,69566.0,42.0742,42.0839,42.0549,42.0646,69566.0
2024-05-03 14:00:00,43.54,43.56,43.53,43.55,27143.0,42.0646,42.0839,42.0549,42.0742,27143.0
2024-05-03 14:05:00,43.55,43.57,43.54,43.56,42625.0,42.0742,42.0935,42.0646,42.0839,42625.0
2024-05-03 14:10:00,43.57,43.58,43.56,43.58,76566.0,42.0935,42.1032,42.0839,42.1032,76566.0
2024-05-03 14:15:00,43.58,43.59,43.57,43.58,23678.0,42.1032,42.1129,42.0935,42.1032,23678.0
2024-05-03 14:20:00,43.59,43.59,43.58,43.59,16424.0,42.1129,42.1129,42.1032,42.1129,16424.0
2024-05-03 14:25:00,43.59,43.59,43.58,43.58,43182.0,42.1129,42.1129,42.1032,42.1032,43182.0
2024-05-03 14:30:00,43.59,43.6,43.58,43.59,111323.0,42.1129,42.1225,42.1032,42.1129,111323.0
2024-05-03 14:35:00,43.58,43.6,43.58,43.59,61659.0,42.1032,42.1225,42.1032,42.1129,61659.0
2024-05-03 14:40:00,43.59,43.6,43.58,43.59,55394.0,42.1129,42.1225,42.1032,42.1129,55394.0
2024-05-03 14:45:00,43.59,43.6,43.58,43.6,68851.0,42.1129,42.1225,42.1032,42.1225,68851.0
2024-05-03 14:50:00,43.59,43.6,43.59,43.59,47838.0,42.1129,42.1225,42.1129,42.1129,47838.0
2024-05-03 14:55:00,43.6,43.6,43.58,43.6,52789.0,42.1225,42.1225,42.1032,42.1225,52789.0
2024-05-03 15:00:00,43.59,43.6,43.58,43.6,83381.0,42.1129,42.1225,42.1032,42.1225,83381.0
2024-05-03 15:05:00,43.6,43.61,43.59,43.61,45281.0,42.1225,42.1322,42.1129,42.1322,45281.0
2024-05-03 15:10:00,43.61,43.61,43.59,43.59,47563.0,42.1322,42.1322,42.1129,42.1129,47563.0
2024-05-03 15:15:00,43.59,43.61,43.59,43.61,57372.0,42.1129,42.1322,42.1129,42.1322,57372.0
2024-05-03 15:20:00,43.61,43.61,43.6,43.61,66472.0,42.1322,42.1322,42.1225,42.1322,66472.0
2024-05-03 15:25:00,43.61,43.62,43.6,43.62,55964.0,42.1322,42.1418,42.1225,42.1418,55964.0
2024-05-03 15:30:00,43.62,43.62,43.59,43.59,156096.0,42.1418,42.1418,42.1129,42.1129,156096.0
2024-05-03 15:35:00,43.59,43.61,43.59,43.61,134327.0,42.1129,42.1322,42.1129,42.1322,134327.0
2024-05-03 15:40:00,43.61,43.61,43.6,43.61,51815.0,42.1322,42.1322,42.1225,42.1322,51815.0
2024-05-03 15:45:00,43.61,43.62,43.6,43.61,184742.0,42.1322,42.1418,42.1225,42.1322,184742.0
2024-05-03 15:50:00,43.61,43.64,43.61,43.64,150034.0,42.1322,42.1612,42.1322,42.1612,150034.0
2024-05-03 15:55:00,43.64,43.65,43.62,43.65,319384.0,42.1612,42.1708,42.1418,42.1708,319384.0
2024-05-06 09:30:00,43.54,43.58,43.52,43.56,460425.0,42.0646,42.1032,42.0452,42.0839,460425.0
2024-05-06 09:35:00,43.56,43.6,43.56,43.56,175041.0,42.0839,42.1225,42.0839,42.0839,175041.0
2024-05-06 09:40:00,43.56,43.57,43.52,43.53,130074.0,42.0839,42.0935,42.0452,42.0549,130074.0
2024-05-06 09:45:00,43.53,43.55,43.52,43.55,38988.0,42.0549,42.0742,42.0452,42.0742,38988.0
2024-05-06 09:50:00,43.55,43.55,43.52,43.55,21586.0,42.0742,42.0742,42.0452,42.0742,21586.0
2024-05-06 09:55:00,43.55,43.56,43.52,43.55,49825.0,42.0742,42.0839,42.0452,42.0742,49825.0
2024-05-06 10:00:00,43.55,43.56,43.5,43.53,123786.0,42.0742,42.0839,42.0259,42.0549,123786.0
2024-05-06 10:05:00,43.52,43.54,43.5,43.52,97524.0,42.0452,42.0646,42.0259,42.0452,97524.0
2024-05-06 10:10:00,43.52,43.52,43.48,43.52,139347.0,42.0452,42.0452,42.0066,42.0452,139347.0
2024-05-06 10:15:00,43.52,43.52,43.49,43.52,129016.0,42.0452,42.0452,42.0163,42.0452,129016.0
2024-05-06 10:20:00,43.52,43.56,43.5,43.56,92430.0,42.0452,42.0839,42.0259,42.0839,92430.0
2024-05-06 10:25:00,43.56,43.58,43.56,43.56,68582.0,42.0839,42.1032,42.0839,42.0839,68582.0
2024-05-06 10:30:00,43.56,43.57,43.55,43.56,94269.0,42.0839,42.0935,42.0742,42.0839,94269.0
2024-05-06 10:35:00,43.56,43.58,43.55,43.56,159811.0,42.0839,42.1032,42.0742,42.0839,159811.0
2024-05-06 10:40:00,43.56,43.57,43.53,43.54,99258.0,42.0839,42.0935,42.0549,42.0646,99258.0
2024-05-06 10:45:00,43.54,43.54,43.52,43.54,43200.0,42.0646,42.0646,42.0452,42.0646,43200.0
2024-05-06 10:50:00,43.55,43.55,43.52,43.52,58945.0,42.0742,42.0742,42.0452,42.0452,58945.0
2024-05-06 10:55:00,43.52,43.53,43.51,43.52,52725.0,42.0452,42.0549,42.0356,42.0452,52725.0
2024-05-06 11:00:00,43.51,43.52,43.5,43.5,77937.0,42.0356,42.0452,42.0259,42.0259,77937.0
2024-05-06 11:05:00,43.51,43.51,43.49,43.51,64078.0,42.0356,42.0356,42.0163,42.0356,64078.0
2024-05-06 11:10:00,43.51,43.52,43.5,43.51,117429.0,42.0356,42.0452,42.0259,42.0356,117429.0
2024-05-06 11:15:00,43.5,43.51,43.49,43.5,75173.0,42.0259,42.0356,42.0163,42.0259,75173.0
2024-05-06 11:20:00,43.5,43.5,43.47,43.48,55348.0,42.0259,42.0259,41.9969,42.0066,55348.0
2024-05-06 11:25:00,43.48,43.49,43.47,43.49,39118.0,42.0066,42.0163,41.9969,42.0163,39118.0
2024-05-06 11:30:00,43.5,43.52,43.49,43.52,147873.0,42.0259,42.0452,42.0163,42.0452,147873.0
2024-05-06 11:35:00,43.52,43.54,43.52,43.54,66746.0,42.0452,42.0646,42.0452,42.0646,66746.0
2024-05-06 11:40:00,43.53,43.55,43.53,43.54,64570.0,42.0549,42.0742,42.0549,42.0646,64570.0
2024-05-06 11:45:00,43.54,43.55,43.54,43.54,85594.0,42.0646,42.0742,42.0646,42.0646,85594.0
2024-05-06 11:50:00,43.55,43.55,43.54,43.55,49271.0,42.0742,42.0742,42.0646,42.0742,49271.0
2024-05-06 11:55:00,43.55,43.56,43.54,43.55,35574.0,42.0742,42.0839,42.0646,42.0742,35574.0
2024-05-06 12:00:00,43.56,43.56,43.53,43.53,1520324.0,42.0839,42.0839,42.0549,42.0549,1520324.0
2024-05-06 12:05:00,43.53,43.54,43.52,43.54,318040.0,42.0549,42.0646,42.0452,42.0646,318040.0
2024-05-06 12:10:00,43.53,43.54,43.52,43.52,46076.0,42.0549,42.0646,42.0452,42.0452,46076.0
2024-05-06 12:15:00,43.53,43.53,43.51,43.52,111709.0,42.0549,42.0549,42.0356,42.0452,111709.0
2024-05-06 12:20:00,43.51,43.52,43.49,43.5,28949.0,42.0356,42.0452,42.0163,42.0259,28949.0
2024-05-06 12:25:00,43.5,43.51,43.49,43.51,52749.0,42.0259,42.0356,42.0163,42.0356,52749.0
2024-05-06 12:30:00,43.51,43.52,43.5,43.51,48021.0,42.0356,42.0452,42.0259,42.0356,48021.0
2024-05-06 12:35:00,43.51,43.55,43.51,43.55,57918.0,42.0356,42.0742,42.0356,42.0742,57918.0
2024-05-06 12:40:00,43.55,43.56,43.54,43.55,125290.0,42.0742,42.0839,42.0646,42.0742,125290.0
2024-05-06 12:45:00,43.55,43.56,43.53,43.54,79173.0,42.0742,42.0839,42.0549,42.0646,79173.0
2024-05-06 12:50:00,43.54,43.55,43.52,43.54,41457.0,42.0646,42.0742,42.0452,42.0646,41457.0
2024-05-06 12:55:00,43.54,43.57,43.53,43.57,91606.0,42.0646,42.0935,42.0549,42.0935,91606.0
2024-05-06 13:00:00,43.56,43.57,43.55,43.56,55542.0,42.0839,42.0935,42.0742,42.0839,55542.0
2024-05-06 13:05:00,43.56,43.56,43.54,43.55,23089.0,42.0839,42.0839,42.0646,42.0742,23089.0
2024-05-06 13:10:00,43.55,43.55,43.53,43.54,51621.0,42.0742,42.0742,42.0549,42.0646,51621.0
2024-05-06 13:15:00,43.53,43.54,43.51,43.53,48849.0,42.0549,42.0646,42.0356,42.0549,48849.0
2024-05-06 13:20:00,43.52,43.54,43.52,43.54,54051.0,42.0452,42.0646,42.0452,42.0646,54051.0
2024-05-06 13:25:00,43.54,43.54,43.53,43.53,12646.0,42.0646,42.0646,42.0549,42.0549,12646.0
2024-05-06 13:30:00,43.53,43.54,43.53,43.54,64196.0,42.0549,42.0646,42.0549,42.0646,64196.0
2024-05-06 13:35:00,43.54,43.56,43.54,43.55,86432.0,42.0646,42.0839,42.0646,42.0742,86432.0
2024-05-06 13:40:00,43.55,43.56,43.55,43.56,32485.0,42.0742,42.0839,42.0742,42.0839,32485.0
2024-05-06 13:45:00,43.56,43.56,43.54,43.55,18264.0,42.0839,42.0839,42.0646,42.0742,18264.0
2024-05-06 13:50:00,43.55,43.57,43.54,43.57,69217.0,42.0742,42.0935,42.0646,42.0935,69217.0
2024-05-06 13:55:00,43.56,43.58,43.56,43.57,50245.0,42.0839,42.1032,42.0839,42.0935,50245.0
2024-05-06 14:00:00,43.57,43.58,43.56,43.57,69386.0,42.0935,42.1032,42.0839,42.0935,69386.0
2024-05-06 14:05:00,43.57,43.57,43.56,43.57,18086.0,42.0935,42.0935,42.0839,42.0935,18086.0
2024-05-06 14:10:00,43.57,43.57,43.55,43.55,76923.0,42.0935,42.0935,42.0742,42.0742,76923.0
2024-05-06 14:15:00,43.55,43.58,43.55,43.58,81610.0,42.0742,42.1032,42.0742,42.1032,81610.0
2024-05-06 14:20:00,43.58,43.58,43.56,43.58,102718.0,42.1032,42.1032,42.0839,42.1032,102718.0
2024-05-06 14:25:00,43.57,43.58,43.57,43.58,88986.0,42.0935,42.1032,42.0935,42.1032,88986.0
2024-05-06 14:30:00,43.58,43.58,43.53,43.55,75444.0,42.1032,42.1032,42.0549,42.0742,75444.0
2024-05-06 14:35:00,43.55,43.55,43.52,43.52,57773.0,42.0742,42.0742,42.0452,42.0452,57773.0
2024-05-06 14:40:00,43.52,43.53,43.51,43.51,20497.0,42.0452,42.0549,42.0356,42.0356,20497.0
2024-05-06 14:45:00,43.51,43.53,43.51,43.52,28310.0,42.0356,42.0549,42.0356,42.0452,28310.0
2024-05-06 14:50:00,43.52,43.53,43.51,43.53,62112.0,42.0452,42.0549,42.0356,42.0549,62112.0
2024-05-06 14:55:00,43.53,43.54,43.51,43.52,87502.0,42.0549,42.0646,42.0356,42.0452,87502.0
2024-05-06 15:00:00,43.52,43.53,43.5,43.53,48594.0,42.0452,42.0549,42.0259,42.0549,48594.0
2024-05-06 15:05:00,43.52,43.53,43.52,43.53,41309.0,42.0452,42.0549,42.0452,42.0549,41309.0
2024-05-06 15:10:00,43.52,43.53,43.5,43.51,79182.0,42.0452,42.0549,42.0259,42.0356,79182.0
2024-05-06 15:15:00,43.51,43.52,43.5,43.51,144431.0,42.0356,42.0452,42.0259,42.0356,144431.0
2024-05-06 15:20:00,43.51,43.51,43.5,43.51,96770.0,42.0356,42.0356,42.0259,42.0356,96770.0
2024-05-06 15:25:00,43.51,43.52,43.5,43.51,82064.0,42.0356,42.0452,42.0259,42.0356,82064.0
2024-05-06 15:30:00,43.5,43.51,43.49,43.51,171675.0,42.0259,42.0356,42.0163,42.0356,171675.0
2024-05-06 15:35:00,43.51,43.52,43.5,43.52,89919.0,42.0356,42.0452,42.0259,42.0452,89919.0
2024-05-06 15:40:00,43.52,43.53,43.51,43.53,56903.0,42.0452,42.0549,42.0356,42.0549,56903.0
2024-05-06 15:45:00,43.52,43.54,43.51,43.52,219569.0,42.0452,42.0646,42.0356,42.0452,219569.0
2024-05-06 15:50:00,43.53,43.54,43.52,43.54,146515.0,42.0549,42.0646,42.0452,42.0646,146515.0
2024-05-06 15:55:00,43.54,43.57,43.53,43.57,200881.0,42.0646,42.0935,42.0549,42.0935,200881.0
2024-05-07 09:30:00,43.29,43.3,43.23,43.25,234723.0,41.823,41.8327,41.7651,41.7844,234723.0
2024-05-07 09:35:00,43.24,43.26,43.23,43.24,151368.0,41.7747,41.794,41.7651,41.7747,151368.0
2024-05-07 09:40:00,43.25,43.3,43.24,43.3,119605.0,41.7844,41.8327,41.7747,41.8327,119605.0
2024-05-07 09:45:00,43.29,43.3,43.26,43.27,86228.0,41.823,41.8327,41.794,41.8037,86228.0
2024-05-07 09:50:00,43.27,43.29,43.25,43.27,94230.0,41.8037,41.823,41.7844,41.8037,94230.0
2024-05-07 09:55:00,43.26,43.27,43.23,43.23,55815.0,41.794,41.8037,41.7651,41.7651,55815.0
2024-05-07 10:00:00,43.23,43.24,43.21,43.22,98548.0,41.7651,41.7747,41.7457,41.7554,98548.0
2024-05-07 10:05:00,43.23,43.26,43.22,43.26,45681.0,41.7651,41.794,41.7554,41.794,45681.0
2024-05-07 10:10:00,43.26,43.26,43.24,43.25,50479.0,41.794,41.794,41.7747,41.7844,50479.0
2024-05-07 10:15:00,43.25,43.27,43.24,43.26,49024.0,41.7844,41.8037,41.7747,41.794,49024.0
2024-05-07 10:20:00,43.26,43.26,43.23,43.23,147708.0,41.794,41.794,41.7651,41.7651,147708.0
2024-05-07 10:25:00,43.23,43.26,43.23,43.25,70377.0,41.7651,41.794,41.7651,41.7844,70377.0
2024-05-07 10:30:00,43.25,43.26,43.24,43.25,49746.0,41.7844,41.794,41.7747,41.7844,49746.0
2024-05-07 10:35:00,43.25,43.28,43.24,43.26,49566.0,41.7844,41.8134,41.7747,41.794,49566.0
2024-05-07 10:40:00,43.25,43.28,43.25,43.27,33790.0,41.7844,41.8134,41.7844,41.8037,33790.0
2024-05-07 10:45:00,43.28,43.3,43.27,43.3,42774.0,41.8134,41.8327,41.8037,41.8327,42774.0
2024-05-07 10:50:00,43.3,43.31,43.28,43.29,60448.0,41.8327,41.8424,41.8134,41.823,60448.0
2024-05-07 10:55:00,43.29,43.31,43.29,43.3,84143.0,41.823,41.8424,41.823,41.8327,84143.0
2024-05-07 11:00:00,43.31,43.33,43.3,43.31,73595.0,41.8424,41.8617,41.8327,41.8424,73595.0
2024-05-07 11:05:00,43.32,43.33,43.31,43.33,29007.0,41.852,41.8617,41.8424,41.8617,29007.0
2024-05-07 11:10:00,43.32,43.34,43.32,43.33,47926.0,41.852,41.8713,41.852,41.8617,47926.0
2024-05-07 11:15:00,43.33,43.34,43.32,43.33,54570.0,41.8617,41.8713,41.852,41.8617,54570.0
2024-05-07 11:20:00,43.32,43.34,43.31,43.31,29005.0,41.852,41.8713,41.8424,41.8424,29005.0
2024-05-07 11:25:00,43.32,43.32,43.3,43.3,31560.0,41.852,41.852,41.8327,41.8327,31560.0
2024-05-07 11:30:00,43.31,43.32,43.3,43.3,34074.0,41.8424,41.852,41.8327,41.8327,34074.0
2024-05-07 11:35:00,43.3,43.31,43.29,43.29,26638.0,41.8327,41.8424,41.823,41.823,26638.0
2024-05-07 11:40:00,43.29,43.31,43.28,43.3,63080.0,41.823,41.8424,41.8134,41.8327,63080.0
2024-05-07 11:45:00,43.3,43.32,43.29,43.31,94148.0,41.8327,41.852,41.823,41.8424,94148.0
2024-05-07 11:50:00,43.31,43.32,43.3,43.3,21199.0,41.8424,41.852,41.8327,41.8327,21199.0
2024-05-07 11:55:00,43.31,43.31,43.29,43.29,26275.0,41.8424,41.8424,41.823,41.823,26275.0
2024-05-07 12:00:00,43.3,43.31,43.29,43.3,56066.0,41.8327,41.8424,41.823,41.8327,56066.0
2024-05-07 12:05:00,43.3,43.31,43.3,43.31,16045.0,41.8327,41.8424,41.8327,41.8424,16045.0
2024-05-07 12:10:00,43.3,43.31,43.3,43.3,84402.0,41.8327,41.8424,41.8327,41.8327,84402.0
2024-05-07 12:15:00,43.3,43.31,43.29,43.3,31346.0,41.8327,41.8424,41.823,41.8327,31346.0
2024-05-07 12:20:00,43.3,43.31,43.29,43.31,36731.0,41.8327,41.8424,41.823,41.8424,36731.0
2024-05-07 12:25:00,43.31,43.31,43.29,43.3,48413.0,41.8424,41.8424,41.823,41.8327,48413.0
2024-05-07 12:30:00,43.3,43.3,43.27,43.27,33312.0,41.8327,41.8327,41.8037,41.8037,33312.0
2024-05-07 12:35:00,43.28,43.28,43.27,43.28,64085.0,41.8134,41.8134,41.8037,41.8134,64085.0
2024-05-07 12:40:00,43.28,43.29,43.27,43.27,62211.0,41.8134,41.823,41.8037,41.8037,62211.0
2024-05-07 12:45:00,43.27,43.28,43.25,43.26,76943.0,41.8037,41.8134,41.7844,41.794,76943.0
2024-05-07 12:50:00,43.26,43.27,43.25,43.27,40792.0,41.794,41.8037,41.7844,41.8037,40792.0
2024-05-07 12:55:00,43.27,43.28,43.26,43.28,40435.0,41.8037,41.8134,41.794,41.8134,40435.0
2024-05-07 13:00:00,43.27,43.29,43.27,43.27,34029.0,41.8037,41.823,41.8037,41.8037,34029.0
2024-05-07 13:05:00,43.28,43.28,43.27,43.27,22246.0,41.8134,41.8134,41.8037,41.8037,22246.0
2024-05-07 13:10:00,43.27,43.28,43.27,43.28,72824.0,41.8037,41.8134,41.8037,41.8134,72824.0
2024-05-07 13:15:00,43.27,43.28,43.26,43.27,36453.0,41.8037,41.8134,41.794,41.8037,36453.0
2024-05-07 13:20:00,43.27,43.3,43.26,43.3,92354.0,41.8037,41.8327,41.794,41.8327,92354.0
2024-05-07 13:25:00,43.3,43.3,43.29,43.3,35253.0,41.8327,41.8327,41.823,41.8327,35253.0
2024-05-07 13:30:00,43.3,43.31,43.28,43.29,152881.0,41.8327,41.8424,41.8134,41.823,152881.0
2024-05-07 13:35:00,43.29,43.3,43.28,43.28,90562.0,41.823,41.8327,41.8134,41.8134,90562.0
2024-05-07 13:40:00,43.29,43.29,43.28,43.29,21471.0,41.823,41.823,41.8134,41.823,21471.0
2024-05-07 13:45:00,43.29,43.29,43.25,43.26,71875.0,41.823,41.823,41.7844,41.794,71875.0
2024-05-07 13:50:00,43.25,43.26,43.24,43.25,239948.0,41.7844,41.794,41.7747,41.7844,239948.0
2024-05-07 13:55:00,43.25,43.25,43.22,43.23,78821.0,41.7844,41.7844,41.7554,41.7651,78821.0
2024-05-07 14:00:00,43.23,43.24,43.22,43.23,44348.0,41.7651,41.7747,41.7554,41.7651,44348.0
2024-05-07 14:05:00,43.23,43.24,43.22,43.23,59975.0,41.7651,41.7747,41.7554,41.7651,59975.0
2024-05-07 14:10:00,43.22,43.24,43.22,43.24,32031.0,41.7554,41.7747,41.7554,41.7747,32031.0
2024-05-07 14:15:00,43.23,43.24,43.22,43.22,24002.0,41.7651,41.7747,41.7554,41.7554,24002.0
2024-05-07 14:20:00,43.22,43.24,43.22,43.22,35402.0,41.7554,41.7747,41.7554,41.7554,35402.0
2024-05-07 14:25:00,43.23,43.23,43.22,43.22,15284.0,41.7651,41.7651,41.7554,41.7554,15284.0
2024-05-07 14:30:00,43.23,43.23,43.2,43.2,100355.0,41.7651,41.7651,41.7361,41.7361,100355.0
2024-05-07 14:35:00,43.21,43.21,43.2,43.21,28647.0,41.7457,41.7457,41.7361,41.7457,28647.0
2024-05-07 14:40:00,43.2,43.23,43.2,43.23,79015.0,41.7361,41.7651,41.7361,41.7651,79015.0
2024-05-07 14:45:00,43.22,43.23,43.22,43.23,22807.0,41.7554,41.7651,41.7554,41.7651,22807.0
2024-05-07 14:50:00,43.23,43.23,43.21,43.22,63741.0,41.7651,41.7651,41.7457,41.7554,63741.0
2024-05-07 14:55:00,43.22,43.23,43.21,43.23,95168.0,41.7554,41.7651,41.7457,41.7651,95168.0
2024-05-07 15:00:00,43.23,43.23,43.21,43.23,77920.0,41.7651,41.7651,41.7457,41.7651,77920.0
2024-05-07 15:05:00,43.23,43.24,43.22,43.23,119230.0,41.7651,41.7747,41.7554,41.7651,119230.0
2024-05-07 15:10:00,43.23,43.24,43.22,43.23,39274.0,41.7651,41.7747,41.7554,41.7651,39274.0
2024-05-07 15:15:00,43.23,43.23,43.21,43.22,45527.0,41.7651,41.7651,41.7457,41.7554,45527.0
2024-05-07 15:20:00,43.22,43.24,43.21,43.23,173470.0,41.7554,41.7747,41.7457,41.7651,173470.0
2024-05-07 15:25:00,43.24,43.24,43.23,43.24,39686.0,41.7747,41.7747,41.7651,41.7747,39686.0
2024-05-07 15:30:00,43.23,43.24,43.23,43.23,58227.0,41.7651,41.7747,41.7651,41.7651,58227.0
2024-05-07 15:35:00,43.23,43.24,43.22,43.24,91586.0,41.7651,41.7747,41.7554,41.7747,91586.0
2024-05-07 15:40:00,43.23,43.24,43.23,43.23,32306.0,41.7651,41.7747,41.7651,41.7651,32306.0
2024-05-07 15:45:00,43.23,43.26,43.23,43.26,48457.0,41.7651,41.794,41.7651,41.794,48457.0
2024-05-07 15:50:00,43.26,43.26,43.24,43.26,61291.0,41.794,41.794,41.7747,41.794,61291.0
2024-05-07 15:55:00,43.26,43.26,43.23,43.24,412202.0,41.794,41.794,41.7651,41.7747,412202.0
2024-05-08 09:30:00,42.99,43.06,42.97,43.05,405422.0,41.5332,41.6008,41.5139,41.5912,405422.0
2024-05-08 09:35:00,43.05,43.07,43.03,43.07,115872.0,41.5912,41.6105,41.5718,41.6105,115872.0
2024-05-08 09:40:00,43.07,43.09,43.05,43.09,156881.0,41.6105,41.6298,41.5912,41.6298,156881.0
2024-05-08 09:45:00,43.08,43.12,43.07,43.12,106879.0,41.6201,41.6588,41.6105,41.6588,106879.0
2024-05-08 09:50:00,43.12,43.12,43.09,43.12,68868.0,41.6588,41.6588,41.6298,41.6588,68868.0
2024-05-08 09:55:00,43.12,43.15,43.11,43.15,132645.0,41.6588,41.6878,41.6491,41.6878,132645.0
2024-05-08 10:00:00,43.15,43.19,43.14,43.19,166680.0,41.6878,41.7264,41.6781,41.7264,166680.0
2024-05-08 10:05:00,43.19,43.19,43.16,43.19,108739.0,41.7264,41.7264,41.6974,41.7264,108739.0
2024-05-08 10:10:00,43.19,43.2,43.16,43.18,68355.0,41.7264,41.7361,41.6974,41.7168,68355.0
2024-05-08 10:15:00,43.19,43.19,43.17,43.18,90738.0,41.7264,41.7264,41.7071,41.7168,90738.0
2024-05-08 10:20:00,43.18,43.21,43.17,43.2,116686.0,41.7168,41.7457,41.7071,41.7361,116686.0
2024-05-08 10:25:00,43.2,43.22,43.19,43.22,34342.0,41.7361,41.7554,41.7264,41.7554,34342.0
2024-05-08 10:30:00,43.22,43.24,43.21,43.23,254226.0,41.7554,41.7747,41.7457,41.7651,254226.0
2024-05-08 10:35:00,43.22,43.23,43.2,43.2,65624.0,41.7554,41.7651,41.7361,41.7361,65624.0
2024-05-08 10:40:00,43.21,43.23,43.2,43.22,312575.0,41.7457,41.7651,41.7361,41.7554,312575.0
2024-05-08 10:45:00,43.21,43.22,43.2,43.21,161013.0,41.7457,41.7554,41.7361,41.7457,161013.0
2024-05-08 10:50:00,43.21,43.21,43.19,43.21,44775.0,41.7457,41.7457,41.7264,41.7457,44775.0
2024-05-08 10:55:00,43.21,43.21,43.19,43.2,73513.0,41.7457,41.7457,41.7264,41.7361,73513.0
2024-05-08 11:00:00,43.2,43.21,43.17,43.18,105600.0,41.7361,41.7457,41.7071,41.7168,105600.0
2024-05-08 11:05:00,43.18,43.19,43.16,43.17,140716.0,41.7168,41.7264,41.6974,41.7071,140716.0
2024-05-08 11:10:00,43.16,43.17,43.12,43.12,102193.0,41.6974,41.7071,41.6588,41.6588,102193.0
2024-05-08 11:15:00,43.13,43.13,43.11,43.13,71337.0,41.6685,41.6685,41.6491,41.6685,71337.0
2024-05-08 11:20:00,43.13,43.15,43.12,43.15,81404.0,41.6685,41.6878,41.6588,41.6878,81404.0
2024-05-08 11:25:00,43.15,43.17,43.14,43.16,49130.0,41.6878,41.7071,41.6781,41.6974,49130.0
2024-05-08 11:30:00,43.16,43.19,43.16,43.18,146750.0,41.6974,41.7264,41.6974,41.7168,146750.0
2024-05-08 11:35:00,43.18,43.19,43.16,43.17,100219.0,41.7168,41.7264,41.6974,41.7071,100219.0
2024-05-08 11:40:00,43.17,43.18,43.16,43.16,87994.0,41.7071,41.7168,41.6974,41.6974,87994.0
2024-05-08 11:45:00,43.16,43.18,43.15,43.17,36820.0,41.6974,41.7168,41.6878,41.7071,36820.0
2024-05-08 11:50:00,43.17,43.18,43.16,43.16,154440.0,41.7071,41.7168,41.6974,41.6974,154440.0
2024-05-08 11:55:00,43.16,43.18,43.16,43.17,65457.0,41.6974,41.7168,41.6974,41.7071,65457.0
2024-05-08 12:00:00,43.17,43.19,43.16,43.16,64137.0,41.7071,41.7264,41.6974,41.6974,64137.0
2024-05-08 12:05:00,43.17,43.17,43.16,43.16,43050.0,41.7071,41.7071,41.6974,41.6974,43050.0
2024-05-08 12:10:00,43.17,43.17,43.16,43.17,17539.0,41.7071,41.7071,41.6974,41.7071,17539.0
2024-05-08 12:15:00,43.16,43.19,43.16,43.19,30721.0,41.6974,41.7264,41.6974,41.7264,30721.0
2024-05-08 12:20:00,43.18,43.19,43.17,43.17,33921.0,41.7168,41.7264,41.7071,41.7071,33921.0
2024-05-08 12:25:00,43.18,43.19,43.16,43.17,100607.0,41.7168,41.7264,41.6974,41.7071,100607.0
2024-05-08 12:30:00,43.18,43.19,43.17,43.19,114520.0,41.7168,41.7264,41.7071,41.7264,114520.0
2024-05-08 12:35:00,43.19,43.19,43.15,43.16,33238.0,41.7264,41.7264,41.6878,41.6974,33238.0
2024-05-08 12:40:00,43.17,43.18,43.16,43.18,23969.0,41.7071,41.7168,41.6974,41.7168,23969.0
2024-05-08 12:45:00,43.18,43.2,43.17,43.2,62953.0,41.7168,41.7361,41.7071,41.7361,62953.0
2024-05-08 12:50:00,43.19,43.19,43.18,43.18,10951.0,41.7264,41.7264,41.7168,41.7168,10951.0
2024-05-08 12:55:00,43.18,43.19,43.17,43.18,15747.0,41.7168,41.7264,41.7071,41.7168,15747.0
2024-05-08 13:00:00,43.18,43.18,43.15,43.17,104013.0,41.7168,41.7168,41.6878,41.7071,104013.0
2024-05-08 13:05:00,43.17,43.19,43.16,43.18,73729.0,41.7071,41.7264,41.6974,41.7168,73729.0
2024-05-08 13:10:00,43.18,43.18,43.15,43.16,171429.0,41.7168,41.7168,41.6878,41.6974,171429.0
2024-05-08 13:15:00,43.16,43.18,43.15,43.16,113982.0,41.6974,41.7168,41.6878,41.6974,113982.0
2024-05-08 13:20:00,43.16,43.17,43.15,43.16,172233.0,41.6974,41.7071,41.6878,41.6974,172233.0
2024-05-08 13:25:00,43.15,43.18,43.15,43.17,52536.0,41.6878,41.7168,41.6878,41.7071,52536.0
2024-05-08 13:30:00,43.17,43.18,43.17,43.18,75833.0,41.7071,41.7168,41.7071,41.7168,75833.0
2024-05-08 13:35:00,43.17,43.19,43.17,43.17,63251.0,41.7071,41.7264,41.7071,41.7071,63251.0
2024-05-08 13:40:00,43.18,43.19,43.17,43.18,70894.0,41.7168,41.7264,41.7071,41.7168,70894.0
2024-05-08 13:45:00,43.19,43.21,43.18,43.2,90875.0,41.7264,41.7457,41.7168,41.7361,90875.0
2024-05-08 13:50:00,43.21,43.21,43.19,43.2,87857.0,41.7457,41.7457,41.7264,41.7361,87857.0
2024-05-08 13:55:00,43.2,43.2,43.19,43.2,52291.0,41.7361,41.7361,41.7264,41.7361,52291.0
2024-05-08 14:00:00,43.2,43.2,43.19,43.2,49053.0,41.7361,41.7361,41.7264,41.7361,49053.0
2024-05-08 14:05:00,43.2,43.2,43.18,43.19,50885.0,41.7361,41.7361,41.7168,41.7264,50885.0
2024-05-08 14:10:00,43.18,43.2,43.18,43.2,65991.0,41.7168,41.7361,41.7168,41.7361,65991.0
2024-05-08 14:15:00,43.2,43.21,43.19,43.21,61497.0,41.7361,41.7457,41.7264,41.7457,61497.0
2024-05-08 14:20:00,43.2,43.21,43.19,43.19,46425.0,41.7361,41.7457,41.7264,41.7264,46425.0
2024-05-08 14:25:00,43.19,43.21,43.19,43.21,135431.0,41.7264,41.7457,41.7264,41.7457,135431.0
2024-05-08 14:30:00,43.21,43.21,43.2,43.2,111680.0,41.7457,41.7457,41.7361,41.7361,111680.0
2024-05-08 14:35:00,43.2,43.21,43.2,43.21,42189.0,41.7361,41.7457,41.7361,41.7457,42189.0
2024-05-08 14:40:00,43.21,43.21,43.19,43.2,32296.0,41.7457,41.7457,41.7264,41.7361,32296.0
2024-05-08 14:45:00,43.19,43.2,43.19,43.2,35990.0,41.7264,41.7361,41.7264,41.7361,35990.0
2024-05-08 14:50:00,43.2,43.2,43.19,43.2,22358.0,41.7361,41.7361,41.7264,41.7361,22358.0
2024-05-08 14:55:00,43.19,43.2,43.18,43.18,32711.0,41.7264,41.7361,41.7168,41.7168,32711.0
2024-05-08 15:00:00,43.18,43.19,43.17,43.19,73850.0,41.7168,41.7264,41.7071,41.7264,73850.0
2024-05-08 15:05:00,43.19,43.2,43.18,43.2,81912.0,41.7264,41.7361,41.7168,41.7361,81912.0
2024-05-08 15:10:00,43.2,43.2,43.19,43.2,22707.0,41.7361,41.7361,41.7264,41.7361,22707.0
2024-05-08 15:15:00,43.2,43.2,43.19,43.2,46327.0,41.7361,41.7361,41.7264,41.7361,46327.0
2024-05-08 15:20:00,43.2,43.22,43.19,43.21,314693.0,41.7361,41.7554,41.7264,41.7457,314693.0
2024-05-08 15:25:00,43.22,43.22,43.2,43.21,45643.0,41.7554,41.7554,41.7361,41.7457,45643.0
2024-05-08 15:30:00,43.2,43.21,43.19,43.21,50198.0,41.7361,41.7457,41.7264,41.7457,50198.0
2024-05-08 15:35:00,43.21,43.22,43.2,43.21,65240.0,41.7457,41.7554,41.7361,41.7457,65240.0
2024-05-08 15:40:00,43.21,43.22,43.2,43.22,62869.0,41.7457,41.7554,41.7361,41.7554,62869.0
2024-05-08 15:45:00,43.22,43.22,43.21,43.22,63026.0,41.7554,41.7554,41.7457,41.7554,63026.0
2024-05-08 15:50:00,43.22,43.22,43.2,43.21,117844.0,41.7554,41.7554,41.7361,41.7457,117844.0
2024-05-08 15:55:00,43.21,43.22,43.2,43.21,223835.0,41.7457,41.7554,41.7361,41.7457,223835.0
2024-05-09 09:30:00,43.25,43.28,43.18,43.2,310884.0,41.7844,41.8134,41.7168,41.7361,310884.0
2024-05-09 09:35:00,43.19,43.2,43.14,43.16,141705.0,41.7264,41.7361,41.6781,41.6974,141705.0
2024-05-09 09:40:00,43.15,43.17,43.13,43.16,242797.0,41.6878,41.7071,41.6685,41.6974,242797.0
2024-05-09 09:45:00,43.15,43.19,43.15,43.19,95444.0,41.6878,41.7264,41.6878,41.7264,95444.0
2024-05-09 09:50:00,43.18,43.2,43.17,43.17,55141.0,41.7168,41.7361,41.7071,41.7071,55141.0
2024-05-09 09:55:00,43.18,43.18,43.16,43.18,23852.0,41.7168,41.7168,41.6974,41.7168,23852.0
2024-05-09 10:00:00,43.17,43.2,43.16,43.18,101181.0,41.7071,41.7361,41.6974,41.7168,101181.0
2024-05-09 10:05:00,43.18,43.2,43.17,43.19,143276.0,41.7168,41.7361,41.7071,41.7264,143276.0
2024-05-09 10:10:00,43.19,43.2,43.17,43.18,177969.0,41.7264,41.7361,41.7071,41.7168,177969.0
2024-05-09 10:15:00,43.17,43.2,43.16,43.2,103183.0,41.7071,41.7361,41.6974,41.7361,103183.0
2024-05-09 10:20:00,43.2,43.25,43.19,43.24,74456.0,41.7361,41.7844,41.7264,41.7747,74456.0
2024-05-09 10:25:00,43.24,43.25,43.23,43.23,34371.0,41.7747,41.7844,41.7651,41.7651,34371.0
2024-05-09 10:30:00,43.24,43.26,43.23,43.24,50103.0,41.7747,41.794,41.7651,41.7747,50103.0
2024-05-09 10:35:00,43.25,43.28,43.24,43.27,73517.0,41.7844,41.8134,41.7747,41.8037,73517.0
2024-05-09 10:40:00,43.27,43.27,43.24,43.25,23851.0,41.8037,41.8037,41.7747,41.7844,23851.0
2024-05-09 10:45:00,43.25,43.26,43.24,43.25,25837.0,41.7844,41.794,41.7747,41.7844,25837.0
2024-05-09 10:50:00,43.25,43.26,43.24,43.26,149252.0,41.7844,41.794,41.7747,41.794,149252.0
2024-05-09 10:55:00,43.26,43.28,43.25,43.28,60755.0,41.794,41.8134,41.7844,41.8134,60755.0
2024-05-09 11:00:00,43.28,43.29,43.26,43.27,65720.0,41.8134,41.823,41.794,41.8037,65720.0
2024-05-09 11:05:00,43.27,43.3,43.26,43.3,161626.0,41.8037,41.8327,41.794,41.8327,161626.0
2024-05-09 11:10:00,43.3,43.32,43.29,43.3,20122.0,41.8327,41.852,41.823,41.8327,20122.0
2024-05-09 11:15:00,43.31,43.32,43.29,43.3,53869.0,41.8424,41.852,41.823,41.8327,53869.0
2024-05-09 11:20:00,43.3,43.3,43.28,43.28,20985.0,41.8327,41.8327,41.8134,41.8134,20985.0
2024-05-09 11:25:00,43.29,43.3,43.27,43.3,27275.0,41.823,41.8327,41.8037,41.8327,27275.0
2024-05-09 11:30:00,43.29,43.31,43.29,43.3,55577.0,41.823,41.8424,41.823,41.8327,55577.0
2024-05-09 11:35:00,43.3,43.31,43.29,43.3,64644.0,41.8327,41.8424,41.823,41.8327,64644.0
2024-05-09 11:40:00,43.3,43.32,43.29,43.32,74452.0,41.8327,41.852,41.823,41.852,74452.0
2024-05-09 11:45:00,43.33,43.33,43.3,43.31,57330.0,41.8617,41.8617,41.8327,41.8424,57330.0
2024-05-09 11:50:00,43.31,43.32,43.28,43.29,24092.0,41.8424,41.852,41.8134,41.823,24092.0
2024-05-09 11:55:00,43.29,43.29,43.27,43.29,17079.0,41.823,41.823,41.8037,41.823,17079.0
2024-05-09 12:00:00,43.29,43.29,43.27,43.29,13667.0,41.823,41.823,41.8037,41.823,13667.0
2024-05-09 12:05:00,43.29,43.3,43.27,43.3,63071.0,41.823,41.8327,41.8037,41.8327,63071.0
2024-05-09 12:10:00,43.29,43.3,43.27,43.3,56613.0,41.823,41.8327,41.8037,41.8327,56613.0
2024-05-09 12:15:00,43.29,43.3,43.29,43.3,9420.0,41.823,41.8327,41.823,41.8327,9420.0
2024-05-09 12:20:00,43.3,43.3,43.28,43.3,13536.0,41.8327,41.8327,41.8134,41.8327,13536.0
2024-05-09 12:25:00,43.3,43.3,43.28,43.29,19117.0,41.8327,41.8327,41.8134,41.823,19117.0
2024-05-09 12:30:00,43.28,43.29,43.25,43.26,42325.0,41.8134,41.823,41.7844,41.794,42325.0
2024-05-09 12:35:00,43.26,43.28,43.26,43.28,53409.0,41.794,41.8134,41.794,41.8134,53409.0
2024-05-09 12:40:00,43.28,43.3,43.27,43.3,341646.0,41.8134,41.8327,41.8037,41.8327,341646.0
2024-05-09 12:45:00,43.3,43.31,43.28,43.29,90961.0,41.8327,41.8424,41.8134,41.823,90961.0
2024-05-09 12:50:00,43.3,43.3,43.29,43.3,56336.0,41.8327,41.8327,41.823,41.8327,56336.0
2024-05-09 12:55:00,43.3,43.3,43.27,43.27,55415.0,41.8327,41.8327,41.8037,41.8037,55415.0
2024-05-09 13:00:00,43.27,43.31,43.25,43.31,143847.0,41.8037,41.8424,41.7844,41.8424,143847.0
2024-05-09 13:05:00,43.3,43.31,43.29,43.3,24648.0,41.8327,41.8424,41.823,41.8327,24648.0
2024-05-09 13:10:00,43.3,43.31,43.29,43.29,27638.0,41.8327,41.8424,41.823,41.823,27638.0
2024-05-09 13:15:00,43.29,43.3,43.28,43.3,72614.0,41.823,41.8327,41.8134,41.8327,72614.0
2024-05-09 13:20:00,43.29,43.29,43.27,43.28,83685.0,41.823,41.823,41.8037,41.8134,83685.0
2024-05-09 13:25:00,43.29,43.32,43.28,43.32,69649.0,41.823,41.852,41.8134,41.852,69649.0
2024-05-09 13:30:00,43.31,43.31,43.29,43.3,63745.0,41.8424,41.8424,41.823,41.8327,63745.0
2024-05-09 13:35:00,43.3,43.31,43.29,43.3,105117.0,41.8327,41.8424,41.823,41.8327,105117.0
2024-05-09 13:40:00,43.3,43.31,43.29,43.3,17733.0,41.8327,41.8424,41.823,41.8327,17733.0
2024-05-09 13:45:00,43.3,43.31,43.28,43.3,36713.0,41.8327,41.8424,41.8134,41.8327,36713.0
2024-05-09 13:50:00,43.29,43.32,43.29,43.31,154320.0,41.823,41.852,41.823,41.8424,154320.0
2024-05-09 13:55:00,43.31,43.33,43.31,43.33,39361.0,41.8424,41.8617,41.8424,41.8617,39361.0
2024-05-09 14:00:00,43.32,43.32,43.31,43.32,32256.0,41.852,41.852,41.8424,41.852,32256.0
2024-05-09 14:05:00,43.31,43.32,43.31,43.32,6949.0,41.8424,41.852,41.8424,41.852,6949.0
2024-05-09 14:10:00,43.31,43.32,43.31,43.31,23745.0,41.8424,41.852,41.8424,41.8424,23745.0
2024-05-09 14:15:00,43.31,43.32,43.31,43.32,9943.0,41.8424,41.852,41.8424,41.852,9943.0
2024-05-09 14:20:00,43.32,43.32,43.31,43.31,51041.0,41.852,41.852,41.8424,41.8424,51041.0
2024-05-09 14:25:00,43.31,43.34,43.31,43.34,76645.0,41.8424,41.8713,41.8424,41.8713,76645.0
2024-05-09 14:30:00,43.34,43.35,43.33,43.34,53384.0,41.8713,41.881,41.8617,41.8713,53384.0
2024-05-09 14:35:00,43.33,43.35,43.33,43.34,44869.0,41.8617,41.881,41.8617,41.8713,44869.0
2024-05-09 14:40:00,43.35,43.36,43.34,43.36,35006.0,41.881,41.8907,41.8713,41.8907,35006.0
2024-05-09 14:45:00,43.36,43.36,43.34,43.34,30973.0,41.8907,41.8907,41.8713,41.8713,30973.0
2024-05-09 14:50:00,43.35,43.36,43.34,43.36,24758.0,41.881,41.8907,41.8713,41.8907,24758.0
2024-05-09 14:55:00,43.36,43.36,43.35,43.36,29052.0,41.8907,41.8907,41.881,41.8907,29052.0
2024-05-09 15:00:00,43.35,43.37,43.35,43.37,58890.0,41.881,41.9003,41.881,41.9003,58890.0
2024-05-09 15:05:00,43.37,43.38,43.36,43.37,46433.0,41.9003,41.91,41.8907,41.9003,46433.0
2024-05-09 15:10:00,43.37,43.38,43.36,43.37,55462.0,41.9003,41.91,41.8907,41.9003,55462.0
2024-05-09 15:15:00,43.36,43.38,43.36,43.38,113873.0,41.8907,41.91,41.8907,41.91,113873.0
2024-05-09 15:20:00,43.38,43.38,43.35,43.37,314673.0,41.91,41.91,41.881,41.9003,314673.0
2024-05-09 15:25:00,43.37,43.37,43.36,43.36,69669.0,41.9003,41.9003,41.8907,41.8907,69669.0
2024-05-09 15:30:00,43.36,43.37,43.35,43.36,122307.0,41.8907,41.9003,41.881,41.8907,122307.0
2024-05-09 15:35:00,43.36,43.38,43.35,43.37,188757.0,41.8907,41.91,41.881,41.9003,188757.0
2024-05-09 15:40:00,43.38,43.38,43.37,43.37,68802.0,41.91,41.91,41.9003,41.9003,68802.0
2024-05-09 15:45:00,43.37,43.37,43.36,43.37,28590.0,41.9003,41.9003,41.8907,41.9003,28590.0
2024-05-09 15:50:00,43.37,43.39,43.36,43.38,737959.0,41.9003,41.9196,41.8907,41.91,737959.0
2024-05-09 15:55:00,43.38,43.39,43.36,43.36,1917589.0,41.91,41.9196,41.8907,41.8907,1917589.0
2024-05-10 09:30:00,43.63,43.69,43.61,43.64,221432.0,42.1515,42.2095,42.1322,42.1612,221432.0
2024-05-10 09:35:00,43.64,43.66,43.6,43.61,74521.0,42.1612,42.1805,42.1225,42.1322,74521.0
2024-05-10 09:40:00,43.62,43.63,43.58,43.58,74174.0,42.1418,42.1515,42.1032,42.1032,74174.0
2024-05-10 09:45:00,43.58,43.63,43.58,43.62,51883.0,42.1032,42.1515,42.1032,42.1418,51883.0
2024-05-10 09:50:00,43.63,43.63,43.59,43.61,77581.0,42.1515,42.1515,42.1129,42.1322,77581.0
2024-05-10 09:55:00,43.61,43.63,43.6,43.63,70208.0,42.1322,42.1515,42.1225,42.1515,70208.0
2024-05-10 10:00:00,43.62,43.62,43.57,43.61,175736.0,42.1418,42.1418,42.0935,42.1322,175736.0
2024-05-10 10:05:00,43.62,43.63,43.6,43.61,230872.0,42.1418,42.1515,42.1225,42.1322,230872.0
2024-05-10 10:10:00,43.61,43.61,43.56,43.58,106445.0,42.1322,42.1322,42.0839,42.1032,106445.0
2024-05-10 10:15:00,43.57,43.59,43.55,43.57,172697.0,42.0935,42.1129,42.0742,42.0935,172697.0
2024-05-10 10:20:00,43.56,43.56,43.53,43.55,90128.0,42.0839,42.0839,42.0549,42.0742,90128.0
2024-05-10 10:25:00,43.55,43.55,43.51,43.51,82510.0,42.0742,42.0742,42.0356,42.0356,82510.0
2024-05-10 10:30:00,43.51,43.52,43.49,43.5,96227.0,42.0356,42.0452,42.0163,42.0259,96227.0
2024-05-10 10:35:00,43.5,43.52,43.49,43.51,105762.0,42.0259,42.0452,42.0163,42.0356,105762.0
2024-05-10 10:40:00,43.52,43.54,43.51,43.52,52419.0,42.0452,42.0646,42.0356,42.0452,52419.0
2024-05-10 10:45:00,43.52,43.53,43.5,43.52,20081.0,42.0452,42.0549,42.0259,42.0452,20081.0
2024-05-10 10:50:00,43.52,43.53,43.48,43.49,54045.0,42.0452,42.0549,42.0066,42.0163,54045.0
2024-05-10 10:55:00,43.48,43.5,43.47,43.49,31539.0,42.0066,42.0259,41.9969,42.0163,31539.0
2024-05-10 11:00:00,43.49,43.51,43.47,43.49,132313.0,42.0163,42.0356,41.9969,42.0163,132313.0
2024-05-10 11:05:00,43.49,43.5,43.48,43.49,54520.0,42.0163,42.0259,42.0066,42.0163,54520.0
2024-05-10 11:10:00,43.5,43.51,43.49,43.49,95330.0,42.0259,42.0356,42.0163,42.0163,95330.0
2024-05-10 11:15:00,43.49,43.51,43.48,43.49,92991.0,42.0163,42.0356,42.0066,42.0163,92991.0
2024-05-10 11:20:00,43.49,43.51,43.48,43.5,117425.0,42.0163,42.0356,42.0066,42.0259,117425.0
2024-05-10 11:25:00,43.5,43.51,43.49,43.5,63266.0,42.0259,42.0356,42.0163,42.0259,63266.0
2024-05-10 11:30:00,43.5,43.51,43.47,43.48,101657.0,42.0259,42.0356,41.9969,42.0066,101657.0
2024-05-10 11:35:00,43.48,43.49,43.45,43.47,43320.0,42.0066,42.0163,41.9776,41.9969,43320.0
2024-05-10 11:40:00,43.47,43.47,43.43,43.45,88738.0,41.9969,41.9969,41.9583,41.9776,88738.0
2024-05-10 11:45:00,43.44,43.46,43.44,43.46,81951.0,41.9679,41.9873,41.9679,41.9873,81951.0
2024-05-10 11:50:00,43.46,43.47,43.45,43.46,80469.0,41.9873,41.9969,41.9776,41.9873,80469.0
2024-05-10 11:55:00,43.45,43.47,43.45,43.47,50351.0,41.9776,41.9969,41.9776,41.9969,50351.0
2024-05-10 12:00:00,43.47,43.47,43.44,43.45,235128.0,41.9969,41.9969,41.9679,41.9776,235128.0
2024-05-10 12:05:00,43.45,43.46,43.43,43.45,83492.0,41.9776,41.9873,41.9583,41.9776,83492.0
2024-05-10 12:10:00,43.47,43.48,43.45,43.47,81704.0,41.9969,42.0066,41.9776,41.9969,81704.0
2024-05-10 12:15:00,43.48,43.48,43.46,43.47,192955.0,42.0066,42.0066,41.9873,41.9969,192955.0
2024-05-10 12:20:00,43.47,43.48,43.46,43.48,83447.0,41.9969,42.0066,41.9873,42.0066,83447.0
2024-05-10 12:25:00,43.47,43.48,43.46,43.46,70355.0,41.9969,42.0066,41.9873,41.9873,70355.0
2024-05-10 12:30:00,43.47,43.47,43.45,43.46,62283.0,41.9969,41.9969,41.9776,41.9873,62283.0
2024-05-10 12:35:00,43.46,43.47,43.45,43.45,133712.0,41.9873,41.9969,41.9776,41.9776,133712.0
2024-05-10 12:40:00,43.46,43.48,43.45,43.48,123473.0,41.9873,42.0066,41.9776,42.0066,123473.0
2024-05-10 12:45:00,43.48,43.5,43.47,43.5,96502.0,42.0066,42.0259,41.9969,42.0259,96502.0
2024-05-10 12:50:00,43.5,43.5,43.49,43.5,14566.0,42.0259,42.0259,42.0163,42.0259,14566.0
2024-05-10 12:55:00,43.5,43.5,43.48,43.48,131355.0,42.0259,42.0259,42.0066,42.0066,131355.0
2024-05-10 13:00:00,43.48,43.49,43.45,43.46,185449.0,42.0066,42.0163,41.9776,41.9873,185449.0
2024-05-10 13:05:00,43.46,43.47,43.42,43.43,166254.0,41.9873,41.9969,41.9486,41.9583,166254.0
2024-05-10 13:10:00,43.43,43.45,43.43,43.44,35442.0,41.9583,41.9776,41.9583,41.9679,35442.0
2024-05-10 13:15:00,43.45,43.46,43.45,43.46,69323.0,41.9776,41.9873,41.9776,41.9873,69323.0
2024-05-10 13:20:00,43.46,43.46,43.44,43.45,52742.0,41.9873,41.9873,41.9679,41.9776,52742.0
2024-05-10 13:25:00,43.44,43.46,43.44,43.46,74762.0,41.9679,41.9873,41.9679,41.9873,74762.0
2024-05-10 13:30:00,43.46,43.46,43.44,43.46,203549.0,41.9873,41.9873,41.9679,41.9873,203549.0
2024-05-10 13:35:00,43.45,43.47,43.45,43.47,114382.0,41.9776,41.9969,41.9776,41.9969,114382.0
2024-05-10 13:40:00,43.47,43.47,43.45,43.46,60260.0,41.9969,41.9969,41.9776,41.9873,60260.0
2024-05-10 13:45:00,43.46,43.46,43.44,43.45,60718.0,41.9873,41.9873,41.9679,41.9776,60718.0
2024-05-10 13:50:00,43.46,43.47,43.45,43.46,57494.0,41.9873,41.9969,41.9776,41.9873,57494.0
2024-05-10 13:55:00,43.47,43.49,43.46,43.48,95450.0,41.9969,42.0163,41.9873,42.0066,95450.0
2024-05-10 14:00:00,43.48,43.49,43.45,43.45,85536.0,42.0066,42.0163,41.9776,41.9776,85536.0
2024-05-10 14:05:00,43.45,43.48,43.45,43.48,68498.0,41.9776,42.0066,41.9776,42.0066,68498.0
2024-05-10 14:10:00,43.48,43.48,43.46,43.47,21160.0,42.0066,42.0066,41.9873,41.9969,21160.0
2024-05-10 14:15:00,43.47,43.48,43.46,43.47,123825.0,41.9969,42.0066,41.9873,41.9969,123825.0
2024-05-10 14:20:00,43.47,43.47,43.45,43.47,98277.0,41.9969,41.9969,41.9776,41.9969,98277.0
2024-05-10 14:25:00,43.47,43.47,43.45,43.46,127074.0,41.9969,41.9969,41.9776,41.9873,127074.0
2024-05-10 14:30:00,43.46,43.46,43.45,43.45,24644.0,41.9873,41.9873,41.9776,41.9776,24644.0
2024-05-10 14:35:00,43.46,43.46,43.44,43.46,118212.0,41.9873,41.9873,41.9679,41.9873,118212.0
2024-05-10 14:40:00,43.46,43.47,43.45,43.47,139294.0,41.9873,41.9969,41.9776,41.9969,139294.0
2024-05-10 14:45:00,43.46,43.47,43.46,43.46,24164.0,41.9873,41.9969,41.9873,41.9873,24164.0
2024-05-10 14:50:00,43.46,43.47,43.46,43.46,28574.0,41.9873,41.9969,41.9873,41.9873,28574.0
2024-05-10 14:55:00,43.46,43.47,43.46,43.47,70003.0,41.9873,41.9969,41.9873,41.9969,70003.0
2024-05-10 15:00:00,43.47,43.47,43.45,43.46,87940.0,41.9969,41.9969,41.9776,41.9873,87940.0
2024-05-10 15:05:00,43.45,43.47,43.45,43.46,42537.0,41.9776,41.9969,41.9776,41.9873,42537.0
2024-05-10 15:10:00,43.46,43.47,43.46,43.46,14521.0,41.9873,41.9969,41.9873,41.9873,14521.0
2024-05-10 15:15:00,43.47,43.48,43.46,43.48,39243.0,41.9969,42.0066,41.9873,42.0066,39243.0
2024-05-10 15:20:00,43.47,43.48,43.47,43.47,24075.0,41.9969,42.0066,41.9969,41.9969,24075.0
2024-05-10 15:25:00,43.48,43.48,43.47,43.47,27221.0,42.0066,42.0066,41.9969,41.9969,27221.0
2024-05-10 15:30:00,43.47,43.48,43.46,43.47,163687.0,41.9969,42.0066,41.9873,41.9969,163687.0
2024-05-10 15:35:00,43.47,43.47,43.46,43.47,68384.0,41.9969,41.9969,41.9873,41.9969,68384.0
2024-05-10 15:40:00,43.47,43.47,43.45,43.46,196639.0,41.9969,41.9969,41.9776,41.9873,196639.0
2024-05-10 15:45:00,43.46,43.46,43.45,43.46,142268.0,41.9873,41.9873,41.9776,41.9873,142268.0
2024-05-10 15:50:00,43.46,43.46,43.45,43.46,128682.0,41.9873,41.9873,41.9776,41.9873,128682.0
2024-05-10 15:55:00,43.46,43.47,43.45,43.47,392727.0,41.9873,41.9969,41.9776,41.9969,392727.0
2024-05-13 09:30:00,43.88,43.88,43.79,43.85,255163.0,42.393,42.393,42.3061,42.3641,255163.0
2024-05-13 09:35:00,43.86,43.9,43.85,43.86,42622.0,42.3737,42.4124,42.3641,42.3737,42622.0
2024-05-13 09:40:00,43.87,43.89,43.85,43.88,44211.0,42.3834,42.4027,42.3641,42.393,44211.0
2024-05-13 09:45:00,43.88,43.9,43.87,43.89,58538.0,42.393,42.4124,42.3834,42.4027,58538.0
2024-05-13 09:50:00,43.89,43.93,43.88,43.93,64306.0,42.4027,42.4413,42.393,42.4413,64306.0
2024-05-13 09:55:00,43.92,43.94,43.92,43.93,56144.0,42.4317,42.451,42.4317,42.4413,56144.0
2024-05-13 10:00:00,43.92,43.92,43.88,43.88,142930.0,42.4317,42.4317,42.393,42.393,142930.0
2024-05-13 10:05:00,43.88,43.9,43.86,43.87,121181.0,42.393,42.4124,42.3737,42.3834,121181.0
2024-05-13 10:10:00,43.87,43.88,43.86,43.86,62938.0,42.3834,42.393,42.3737,42.3737,62938.0
2024-05-13 10:15:00,43.86,43.88,43.86,43.86,37495.0,42.3737,42.393,42.3737,42.3737,37495.0
2024-05-13 10:20:00,43.85,43.88,43.85,43.88,30285.0,42.3641,42.393,42.3641,42.393,30285.0
2024-05-13 10:25:00,43.88,43.88,43.86,43.87,23899.0,42.393,42.393,42.3737,42.3834,23899.0
2024-05-13 10:30:00,43.87,43.88,43.84,43.85,38673.0,42.3834,42.393,42.3544,42.3641,38673.0
2024-05-13 10:35:00,43.86,43.87,43.85,43.86,75082.0,42.3737,42.3834,42.3641,42.3737,75082.0
2024-05-13 10:40:00,43.86,43.88,43.85,43.87,94721.0,42.3737,42.393,42.3641,42.3834,94721.0
2024-05-13 10:45:00,43.87,43.88,43.86,43.88,60134.0,42.3834,42.393,42.3737,42.393,60134.0
2024-05-13 10:50:00,43.88,43.88,43.85,43.86,95467.0,42.393,42.393,42.3641,42.3737,95467.0
2024-05-13 10:55:00,43.86,43.87,43.85,43.86,59897.0,42.3737,42.3834,42.3641,42.3737,59897.0
2024-05-13 11:00:00,43.86,43.87,43.81,43.82,96210.0,42.3737,42.3834,42.3254,42.3351,96210.0
2024-05-13 11:05:00,43.83,43.85,43.82,43.84,77740.0,42.3447,42.3641,42.3351,42.3544,77740.0
2024-05-13 11:10:00,43.85,43.86,43.84,43.85,51773.0,42.3641,42.3737,42.3544,42.3641,51773.0
2024-05-13 11:15:00,43.84,43.86,43.84,43.84,36036.0,42.3544,42.3737,42.3544,42.3544,36036.0
2024-05-13 11:20:00,43.84,43.85,43.83,43.84,58301.0,42.3544,42.3641,42.3447,42.3544,58301.0
2024-05-13 11:25:00,43.84,43.85,43.82,43.83,32291.0,42.3544,42.3641,42.3351,42.3447,32291.0
2024-05-13 11:30:00,43.83,43.84,43.8,43.82,95607.0,42.3447,42.3544,42.3157,42.3351,95607.0
2024-05-13 11:35:00,43.83,43.83,43.8,43.83,73148.0,42.3447,42.3447,42.3157,42.3447,73148.0
2024-05-13 11:40:00,43.82,43.83,43.8,43.81,183330.0,42.3351,42.3447,42.3157,42.3254,183330.0
2024-05-13 11:45:00,43.81,43.82,43.8,43.81,116201.0,42.3254,42.3351,42.3157,42.3254,116201.0
2024-05-13 11:50:00,43.81,43.82,43.8,43.81,41999.0,42.3254,42.3351,42.3157,42.3254,41999.0
2024-05-13 11:55:00,43.81,43.83,43.8,43.82,69996.0,42.3254,42.3447,42.3157,42.3351,69996.0
2024-05-13 12:00:00,43.82,43.84,43.81,43.83,37168.0,42.3351,42.3544,42.3254,42.3447,37168.0
2024-05-13 12:05:00,43.83,43.84,43.82,43.84,123980.0,42.3447,42.3544,42.3351,42.3544,123980.0
2024-05-13 12:10:00,43.83,43.84,43.82,43.83,57420.0,42.3447,42.3544,42.3351,42.3447,57420.0
2024-05-13 12:15:00,43.83,43.84,43.82,43.84,41990.0,42.3447,42.3544,42.3351,42.3544,41990.0
2024-05-13 12:20:00,43.84,43.84,43.83,43.84,11834.0,42.3544,42.3544,42.3447,42.3544,11834.0
2024-05-13 12:25:00,43.84,43.84,43.82,43.83,42952.0,42.3544,42.3544,42.3351,42.3447,42952.0
2024-05-13 12:30:00,43.82,43.83,43.8,43.8,148056.0,42.3351,42.3447,42.3157,42.3157,148056.0
2024-05-13 12:35:00,43.81,43.82,43.8,43.82,58057.0,42.3254,42.3351,42.3157,42.3351,58057.0
2024-05-13 12:40:00,43.82,43.83,43.8,43.81,194223.0,42.3351,42.3447,42.3157,42.3254,194223.0
2024-05-13 12:45:00,43.81,43.82,43.8,43.81,92294.0,42.3254,42.3351,42.3157,42.3254,92294.0
2024-05-13 12:50:00,43.81,43.82,43.8,43.81,134610.0,42.3254,42.3351,42.3157,42.3254,134610.0
2024-05-13 12:55:00,43.81,43.82,43.8,43.81,45201.0,42.3254,42.3351,42.3157,42.3254,45201.0
2024-05-13 13:00:00,43.8,43.81,43.77,43.78,43885.0,42.3157,42.3254,42.2868,42.2964,43885.0
2024-05-13 13:05:00,43.77,43.78,43.74,43.75,34141.0,42.2868,42.2964,42.2578,42.2674,34141.0
2024-05-13 13:10:00,43.75,43.76,43.73,43.75,94642.0,42.2674,42.2771,42.2481,42.2674,94642.0
2024-05-13 13:15:00,43.76,43.78,43.75,43.78,188668.0,42.2771,42.2964,42.2674,42.2964,188668.0
2024-05-13 13:20:00,43.77,43.8,43.77,43.79,113786.0,42.2868,42.3157,42.2868,42.3061,113786.0
2024-05-13 13:25:00,43.79,43.8,43.78,43.79,119844.0,42.3061,42.3157,42.2964,42.3061,119844.0
2024-05-13 13:30:00,43.79,43.8,43.77,43.78,112859.0,42.3061,42.3157,42.2868,42.2964,112859.0
2024-05-13 13:35:00,43.77,43.78,43.76,43.77,82437.0,42.2868,42.2964,42.2771,42.2868,82437.0
2024-05-13 13:40:00,43.76,43.76,43.75,43.76,34843.0,42.2771,42.2771,42.2674,42.2771,34843.0
2024-05-13 13:45:00,43.75,43.77,43.75,43.77,43262.0,42.2674,42.2868,42.2674,42.2868,43262.0
2024-05-13 13:50:00,43.77,43.78,43.76,43.77,69288.0,42.2868,42.2964,42.2771,42.2868,69288.0
2024-05-13 13:55:00,43.77,43.78,43.77,43.77,27844.0,42.2868,42.2964,42.2868,42.2868,27844.0
2024-05-13 14:00:00,43.78,43.79,43.76,43.79,64221.0,42.2964,42.3061,42.2771,42.3061,64221.0
2024-05-13 14:05:00,43.79,43.79,43.78,43.79,42494.0,42.3061,42.3061,42.2964,42.3061,42494.0
2024-05-13 14:10:00,43.79,43.79,43.78,43.79,54070.0,42.3061,42.3061,42.2964,42.3061,54070.0
2024-05-13 14:15:00,43.78,43.8,43.78,43.78,87180.0,42.2964,42.3157,42.2964,42.2964,87180.0
2024-05-13 14:20:00,43.79,43.79,43.78,43.79,92574.0,42.3061,42.3061,42.2964,42.3061,92574.0
2024-05-13 14:25:00,43.79,43.8,43.78,43.79,41623.0,42.3061,42.3157,42.2964,42.3061,41623.0
2024-05-13 14:30:00,43.8,43.8,43.78,43.79,196669.0,42.3157,42.3157,42.2964,42.3061,196669.0
2024-05-13 14:35:00,43.79,43.81,43.79,43.8,100274.0,42.3061,42.3254,42.3061,42.3157,100274.0
2024-05-13 14:40:00,43.8,43.81,43.79,43.8,160968.0,42.3157,42.3254,42.3061,42.3157,160968.0
2024-05-13 14:45:00,43.8,43.81,43.79,43.8,115622.0,42.3157,42.3254,42.3061,42.3157,115622.0
2024-05-13 14:50:00,43.8,43.81,43.79,43.8,79031.0,42.3157,42.3254,42.3061,42.3157,79031.0
2024-05-13 14:55:00,43.8,43.81,43.79,43.8,177714.0,42.3157,42.3254,42.3061,42.3157,177714.0
2024-05-13 15:00:00,43.8,43.81,43.8,43.8,35340.0,42.3157,42.3254,42.3157,42.3157,35340.0
2024-05-13 15:05:00,43.8,43.81,43.8,43.8,68063.0,42.3157,42.3254,42.3157,42.3157,68063.0
2024-05-13 15:10:00,43.8,43.81,43.79,43.8,134448.0,42.3157,42.3254,42.3061,42.3157,134448.0
2024-05-13 15:15:00,43.8,43.81,43.8,43.81,9028.0,42.3157,42.3254,42.3157,42.3254,9028.0
2024-05-13 15:20:00,43.8,43.81,43.79,43.79,107268.0,42.3157,42.3254,42.3061,42.3061,107268.0
2024-05-13 15:25:00,43.79,43.81,43.79,43.8,61977.0,42.3061,42.3254,42.3061,42.3157,61977.0
2024-05-13 15:30:00,43.81,43.81,43.8,43.8,41585.0,42.3254,42.3254,42.3157,42.3157,41585.0
2024-05-13 15:35:00,43.81,43.81,43.8,43.81,90559.0,42.3254,42.3254,42.3157,42.3254,90559.0
2024-05-13 15:40:00,43.81,43.82,43.8,43.81,99417.0,42.3254,42.3351,42.3157,42.3254,99417.0
2024-05-13 15:45:00,43.81,43.81,43.79,43.8,53845.0,42.3254,42.3254,42.3061,42.3157,53845.0
2024-05-13 15:50:00,43.79,43.8,43.78,43.8,132198.0,42.3061,42.3157,42.2964,42.3157,132198.0
2024-05-13 15:55:00,43.79,43.81,43.78,43.81,190180.0,42.3061,42.3254,42.2964,42.3254,190180.0
2024-05-14 09:30:00,43.83,43.92,43.82,43.9,485192.0,42.3447,42.4317,42.3351,42.4124,485192.0
2024-05-14 09:35:00,43.9,43.92,43.89,43.91,112109.0,42.4124,42.4317,42.4027,42.422,112109.0
2024-05-14 09:40:00,43.91,43.94,43.91,43.93,133616.0,42.422,42.451,42.422,42.4413,133616.0
2024-05-14 09:45:00,43.93,43.94,43.9,43.9,160070.0,42.4413,42.451,42.4124,42.4124,160070.0
2024-05-14 09:50:00,43.91,43.94,43.9,43.94,164208.0,42.422,42.451,42.4124,42.451,164208.0
2024-05-14 09:55:00,43.93,43.95,43.93,43.93,95632.0,42.4413,42.4607,42.4413,42.4413,95632.0
2024-05-14 10:00:00,43.92,43.93,43.9,43.92,115425.0,42.4317,42.4413,42.4124,42.4317,115425.0
2024-05-14 10:05:00,43.91,43.95,43.9,43.94,118285.0,42.422,42.4607,42.4124,42.451,118285.0
2024-05-14 10:10:00,43.95,43.95,43.92,43.92,96583.0,42.4607,42.4607,42.4317,42.4317,96583.0
2024-05-14 10:15:00,43.93,43.94,43.89,43.9,191324.0,42.4413,42.451,42.4027,42.4124,191324.0
2024-05-14 10:20:00,43.89,43.91,43.87,43.91,221747.0,42.4027,42.422,42.3834,42.422,221747.0
2024-05-14 10:25:00,43.91,43.92,43.89,43.9,127502.0,42.422,42.4317,42.4027,42.4124,127502.0
2024-05-14 10:30:00,43.91,43.93,43.89,43.93,121074.0,42.422,42.4413,42.4027,42.4413,121074.0
2024-05-14 10:35:00,43.93,43.93,43.87,43.9,115861.0,42.4413,42.4413,42.3834,42.4124,115861.0
2024-05-14 10:40:00,43.89,43.91,43.87,43.9,69301.0,42.4027,42.422,42.3834,42.4124,69301.0
2024-05-14 10:45:00,43.9,43.92,43.88,43.91,29550.0,42.4124,42.4317,42.393,42.422,29550.0
2024-05-14 10:50:00,43.91,43.95,43.9,43.94,100599.0,42.422,42.4607,42.4124,42.451,100599.0
2024-05-14 10:55:00,43.94,43.97,43.94,43.96,48743.0,42.451,42.48,42.451,42.4703,48743.0
2024-05-14 11:00:00,43.96,43.97,43.95,43.96,195453.0,42.4703,42.48,42.4607,42.4703,195453.0
2024-05-14 11:05:00,43.96,43.98,43.95,43.98,57443.0,42.4703,42.4896,42.4607,42.4896,57443.0
2024-05-14 11:10:00,43.98,43.98,43.96,43.96,39537.0,42.4896,42.4896,42.4703,42.4703,39537.0
2024-05-14 11:15:00,43.96,43.97,43.95,43.96,64908.0,42.4703,42.48,42.4607,42.4703,64908.0
2024-05-14 11:20:00,43.95,43.96,43.95,43.96,16970.0,42.4607,42.4703,42.4607,42.4703,16970.0
2024-05-14 11:25:00,43.95,43.97,43.94,43.97,197297.0,42.4607,42.48,42.451,42.48,197297.0
2024-05-14 11:30:00,43.97,43.98,43.95,43.97,116136.0,42.48,42.4896,42.4607,42.48,116136.0
2024-05-14 11:35:00,43.97,43.98,43.96,43.97,101340.0,42.48,42.4896,42.4703,42.48,101340.0
2024-05-14 11:40:00,43.96,43.98,43.96,43.97,129326.0,42.4703,42.4896,42.4703,42.48,129326.0
2024-05-14 11:45:00,43.97,43.98,43.95,43.97,44390.0,42.48,42.4896,42.4607,42.48,44390.0
2024-05-14 11:50:00,43.97,43.98,43.96,43.96,34903.0,42.48,42.4896,42.4703,42.4703,34903.0
2024-05-14 11:55:00,43.97,43.98,43.94,43.95,117247.0,42.48,42.4896,42.451,42.4607,117247.0
2024-05-14 12:00:00,43.94,43.95,43.92,43.93,228578.0,42.451,42.4607,42.4317,42.4413,228578.0
2024-05-14 12:05:00,43.92,43.95,43.92,43.94,171880.0,42.4317,42.4607,42.4317,42.451,171880.0
2024-05-14 12:10:00,43.94,43.95,43.94,43.95,74786.0,42.451,42.4607,42.451,42.4607,74786.0
2024-05-14 12:15:00,43.95,43.95,43.93,43.95,52261.0,42.4607,42.4607,42.4413,42.4607,52261.0
2024-05-14 12:20:00,43.95,43.96,43.94,43.95,186947.0,42.4607,42.4703,42.451,42.4607,186947.0
2024-05-14 12:25:00,43.95,43.96,43.94,43.96,225809.0,42.4607,42.4703,42.451,42.4703,225809.0
2024-05-14 12:30:00,43.96,43.97,43.95,43.97,40452.0,42.4703,42.48,42.4607,42.48,40452.0
2024-05-14 12:35:00,43.96,43.97,43.96,43.96,41743.0,42.4703,42.48,42.4703,42.4703,41743.0
2024-05-14 12:40:00,43.97,43.97,43.96,43.97,26087.0,42.48,42.48,42.4703,42.48,26087.0
2024-05-14 12:45:00,43.97,43.97,43.95,43.96,60439.0,42.48,42.48,42.4607,42.4703,60439.0
2024-05-14 12:50:00,43.96,43.96,43.94,43.94,71683.0,42.4703,42.4703,42.451,42.451,71683.0
2024-05-14 12:55:00,43.94,43.96,43.94,43.96,86661.0,42.451,42.4703,42.451,42.4703,86661.0
2024-05-14 13:00:00,43.96,43.97,43.95,43.95,47536.0,42.4703,42.48,42.4607,42.4607,47536.0
2024-05-14 13:05:00,43.96,43.96,43.94,43.95,27144.0,42.4703,42.4703,42.451,42.4607,27144.0
2024-05-14 13:10:00,43.95,43.95,43.93,43.94,33440.0,42.4607,42.4607,42.4413,42.451,33440.0
2024-05-14 13:15:00,43.93,43.94,43.92,43.94,72737.0,42.4413,42.451,42.4317,42.451,72737.0
2024-05-14 13:20:00,43.94,43.95,43.93,43.94,81090.0,42.451,42.4607,42.4413,42.451,81090.0
2024-05-14 13:25:00,43.94,43.95,43.94,43.95,40116.0,42.451,42.4607,42.451,42.4607,40116.0
2024-05-14 13:30:00,43.95,43.96,43.94,43.95,112876.0,42.4607,42.4703,42.451,42.4607,112876.0
2024-05-14 13:35:00,43.95,43.95,43.93,43.94,45487.0,42.4607,42.4607,42.4413,42.451,45487.0
2024-05-14 13:40:00,43.94,43.95,43.93,43.94,188336.0,42.451,42.4607,42.4413,42.451,188336.0
2024-05-14 13:45:00,43.95,43.95,43.94,43.95,27176.0,42.4607,42.4607,42.451,42.4607,27176.0
2024-05-14 13:50:00,43.95,43.95,43.93,43.94,250610.0,42.4607,42.4607,42.4413,42.451,250610.0
2024-05-14 13:55:00,43.94,43.94,43.93,43.94,141665.0,42.451,42.451,42.4413,42.451,141665.0
2024-05-14 14:00:00,43.94,43.95,43.93,43.95,61791.0,42.451,42.4607,42.4413,42.4607,61791.0
2024-05-14 14:05:00,43.95,43.96,43.94,43.96,64116.0,42.4607,42.4703,42.451,42.4703,64116.0
2024-05-14 14:10:00,43.96,43.98,43.95,43.98,65759.0,42.4703,42.4896,42.4607,42.4896,65759.0
2024-05-14 14:15:00,43.98,43.98,43.97,43.98,48554.0,42.4896,42.4896,42.48,42.4896,48554.0
2024-05-14 14:20:00,43.98,43.98,43.96,43.97,82237.0,42.4896,42.4896,42.4703,42.48,82237.0
2024-05-14 14:25:00,43.96,43.97,43.96,43.97,35418.0,42.4703,42.48,42.4703,42.48,35418.0
2024-05-14 14:30:00,43.97,43.99,43.96,43.99,101972.0,42.48,42.4993,42.4703,42.4993,101972.0
2024-05-14 14:35:00,43.98,43.99,43.97,43.99,108742.0,42.4896,42.4993,42.48,42.4993,108742.0
2024-05-14 14:40:00,43.98,44.0,43.98,43.98,110470.0,42.4896,42.509,42.4896,42.4896,110470.0
2024-05-14 14:45:00,43.99,44.0,43.98,43.98,143107.0,42.4993,42.509,42.4896,42.4896,143107.0
2024-05-14 14:50:00,43.98,43.99,43.98,43.98,36783.0,42.4896,42.4993,42.4896,42.4896,36783.0
2024-05-14 14:55:00,43.99,43.99,43.97,43.97,126573.0,42.4993,42.4993,42.48,42.48,126573.0
2024-05-14 15:00:00,43.98,43.99,43.97,43.98,169034.0,42.4896,42.4993,42.48,42.4896,169034.0
2024-05-14 15:05:00,43.99,43.99,43.98,43.98,32972.0,42.4993,42.4993,42.4896,42.4896,32972.0
2024-05-14 15:10:00,43.98,43.99,43.97,43.97,160401.0,42.4896,42.4993,42.48,42.48,160401.0
2024-05-14 15:15:00,43.98,43.98,43.97,43.98,270124.0,42.4896,42.4896,42.48,42.4896,270124.0
2024-05-14 15:20:00,43.98,43.99,43.97,43.98,60275.0,42.4896,42.4993,42.48,42.4896,60275.0
2024-05-14 15:25:00,43.98,43.99,43.98,43.98,30360.0,42.4896,42.4993,42.4896,42.4896,30360.0
2024-05-14 15:30:00,43.98,43.99,43.98,43.98,42220.0,42.4896,42.4993,42.4896,42.4896,42220.0
2024-05-14 15:35:00,43.99,43.99,43.98,43.98,29970.0,42.4993,42.4993,42.4896,42.4896,29970.0
2024-05-14 15:40:00,43.98,44.0,43.98,44.0,75284.0,42.4896,42.509,42.4896,42.509,75284.0
2024-05-14 15:45:00,44.0,44.0,43.99,43.99,66974.0,42.509,42.509,42.4993,42.4993,66974.0
2024-05-14 15:50:00,43.99,44.01,43.99,44.0,146786.0,42.4993,42.5186,42.4993,42.509,146786.0
2024-05-14 15:55:00,44.01,44.03,44.0,44.02,174019.0,42.5186,42.538,42.509,42.5283,174019.0
2024-05-15 09:30:00,44.25,44.27,44.16,44.16,190873.0,42.7505,42.7698,42.6635,42.6635,190873.0
2024-05-15 09:35:00,44.16,44.18,44.14,44.17,167036.0,42.6635,42.6829,42.6442,42.6732,167036.0
2024-05-15 09:40:00,44.18,44.2,44.15,44.16,109077.0,42.6829,42.7022,42.6539,42.6635,109077.0
2024-05-15 09:45:00,44.15,44.17,44.12,44.13,88301.0,42.6539,42.6732,42.6249,42.6346,88301.0
2024-05-15 09:50:00,44.13,44.13,44.1,44.11,56346.0,42.6346,42.6346,42.6056,42.6152,56346.0
2024-05-15 09:55:00,44.1,44.13,44.1,44.13,43607.0,42.6056,42.6346,42.6056,42.6346,43607.0
2024-05-15 10:00:00,44.14,44.16,44.11,44.16,154386.0,42.6442,42.6635,42.6152,42.6635,154386.0
2024-05-15 10:05:00,44.16,44.18,44.14,44.16,79901.0,42.6635,42.6829,42.6442,42.6635,79901.0
2024-05-15 10:10:00,44.16,44.17,44.13,44.15,119236.0,42.6635,42.6732,42.6346,42.6539,119236.0
2024-05-15 10:15:00,44.15,44.16,44.12,44.16,95353.0,42.6539,42.6635,42.6249,42.6635,95353.0
2024-05-15 10:20:00,44.16,44.18,44.15,44.17,130738.0,42.6635,42.6829,42.6539,42.6732,130738.0
2024-05-15 10:25:00,44.16,44.18,44.15,44.16,144989.0,42.6635,42.6829,42.6539,42.6635,144989.0
2024-05-15 10:30:00,44.16,44.19,44.15,44.19,92582.0,42.6635,42.6925,42.6539,42.6925,92582.0
2024-05-15 10:35:00,44.18,44.22,44.18,44.21,301514.0,42.6829,42.7215,42.6829,42.7119,301514.0
2024-05-15 10:40:00,44.21,44.23,44.2,44.22,38144.0,42.7119,42.7312,42.7022,42.7215,38144.0
2024-05-15 10:45:00,44.22,44.25,44.21,44.24,57352.0,42.7215,42.7505,42.7119,42.7408,57352.0
2024-05-15 10:50:00,44.24,44.28,44.24,44.27,102626.0,42.7408,42.7795,42.7408,42.7698,102626.0
2024-05-15 10:55:00,44.27,44.29,44.26,44.29,102195.0,42.7698,42.7891,42.7602,42.7891,102195.0
2024-05-15 11:00:00,44.3,44.31,44.28,44.3,100765.0,42.7988,42.8085,42.7795,42.7988,100765.0
2024-05-15 11:05:00,44.3,44.33,44.28,44.33,155829.0,42.7988,42.8278,42.7795,42.8278,155829.0
2024-05-15 11:10:00,44.33,44.36,44.32,44.36,87046.0,42.8278,42.8568,42.8181,42.8568,87046.0
2024-05-15 11:15:00,44.35,44.36,44.33,44.34,90793.0,42.8471,42.8568,42.8278,42.8374,90793.0
2024-05-15 11:20:00,44.35,44.37,44.34,44.37,118137.0,42.8471,42.8664,42.8374,42.8664,118137.0
2024-05-15 11:25:00,44.36,44.37,44.35,44.37,25049.0,42.8568,42.8664,42.8471,42.8664,25049.0
2024-05-15 11:30:00,44.37,44.4,44.36,44.39,199749.0,42.8664,42.8954,42.8568,42.8858,199749.0
2024-05-15 11:35:00,44.38,44.39,44.34,44.35,105706.0,42.8761,42.8858,42.8374,42.8471,105706.0
2024-05-15 11:40:00,44.35,44.35,44.33,44.35,28077.0,42.8471,42.8471,42.8278,42.8471,28077.0
2024-05-15 11:45:00,44.35,44.35,44.32,44.32,32051.0,42.8471,42.8471,42.8181,42.8181,32051.0
2024-05-15 11:50:00,44.33,44.33,44.31,44.33,96797.0,42.8278,42.8278,42.8085,42.8278,96797.0
2024-05-15 11:55:00,44.32,44.33,44.3,44.3,95253.0,42.8181,42.8278,42.7988,42.7988,95253.0
2024-05-15 12:00:00,44.3,44.31,44.28,44.3,98876.0,42.7988,42.8085,42.7795,42.7988,98876.0
2024-05-15 12:05:00,44.3,44.31,44.28,44.3,89508.0,42.7988,42.8085,42.7795,42.7988,89508.0
2024-05-15 12:10:00,44.3,44.34,44.29,44.34,35947.0,42.7988,42.8374,42.7891,42.8374,35947.0
2024-05-15 12:15:00,44.34,44.34,44.32,44.33,65092.0,42.8374,42.8374,42.8181,42.8278,65092.0
2024-05-15 12:20:00,44.33,44.34,44.32,44.33,69141.0,42.8278,42.8374,42.8181,42.8278,69141.0
2024-05-15 12:25:00,44.33,44.34,44.32,44.34,56258.0,42.8278,42.8374,42.8181,42.8374,56258.0
2024-05-15 12:30:00,44.33,44.37,44.33,44.36,100157.0,42.8278,42.8664,42.8278,42.8568,100157.0
2024-05-15 12:35:00,44.37,44.37,44.36,44.36,59841.0,42.8664,42.8664,42.8568,42.8568,59841.0
2024-05-15 12:40:00,44.37,44.38,44.36,44.36,77243.0,42.8664,42.8761,42.8568,42.8568,77243.0
2024-05-15 12:45:00,44.36,44.38,44.35,44.36,142412.0,42.8568,42.8761,42.8471,42.8568,142412.0
2024-05-15 12:50:00,44.37,44.38,44.36,44.38,39988.0,42.8664,42.8761,42.8568,42.8761,39988.0
2024-05-15 12:55:00,44.38,44.39,44.36,44.38,116962.0,42.8761,42.8858,42.8568,42.8761,116962.0
2024-05-15 13:00:00,44.38,44.39,44.36,44.39,50266.0,42.8761,42.8858,42.8568,42.8858,50266.0
2024-05-15 13:05:00,44.39,44.39,44.37,44.38,114028.0,42.8858,42.8858,42.8664,42.8761,114028.0
2024-05-15 13:10:00,44.38,44.39,44.37,44.39,33477.0,42.8761,42.8858,42.8664,42.8858,33477.0
2024-05-15 13:15:00,44.39,44.4,44.37,44.38,112874.0,42.8858,42.8954,42.8664,42.8761,112874.0
2024-05-15 13:20:00,44.38,44.38,44.36,44.36,26315.0,42.8761,42.8761,42.8568,42.8568,26315.0
2024-05-15 13:25:00,44.37,44.38,44.36,44.38,67694.0,42.8664,42.8761,42.8568,42.8761,67694.0
2024-05-15 13:30:00,44.38,44.4,44.37,44.39,133300.0,42.8761,42.8954,42.8664,42.8858,133300.0
2024-05-15 13:35:00,44.4,44.4,44.38,44.39,27088.0,42.8954,42.8954,42.8761,42.8858,27088.0
2024-05-15 13:40:00,44.4,44.4,44.38,44.39,66686.0,42.8954,42.8954,42.8761,42.8858,66686.0
2024-05-15 13:45:00,44.39,44.39,44.37,44.38,101971.0,42.8858,42.8858,42.8664,42.8761,101971.0
2024-05-15 13:50:00,44.39,44.41,44.38,44.41,69025.0,42.8858,42.9051,42.8761,42.9051,69025.0
2024-05-15 13:55:00,44.41,44.41,44.4,44.41,70241.0,42.9051,42.9051,42.8954,42.9051,70241.0
2024-05-15 14:00:00,44.41,44.41,44.4,44.41,27012.0,42.9051,42.9051,42.8954,42.9051,27012.0
2024-05-15 14:05:00,44.4,44.41,44.39,44.39,77813.0,42.8954,42.9051,42.8858,42.8858,77813.0
2024-05-15 14:10:00,44.39,44.4,44.37,44.39,72080.0,42.8858,42.8954,42.8664,42.8858,72080.0
2024-05-15 14:15:00,44.39,44.39,44.37,44.38,44871.0,42.8858,42.8858,42.8664,42.8761,44871.0
2024-05-15 14:20:00,44.38,44.38,44.37,44.38,47210.0,42.8761,42.8761,42.8664,42.8761,47210.0
2024-05-15 14:25:00,44.38,44.39,44.37,44.39,141828.0,42.8761,42.8858,42.8664,42.8858,141828.0
2024-05-15 14:30:00,44.39,44.39,44.37,44.38,95866.0,42.8858,42.8858,42.8664,42.8761,95866.0
2024-05-15 14:35:00,44.37,44.38,44.36,44.38,62992.0,42.8664,42.8761,42.8568,42.8761,62992.0
2024-05-15 14:40:00,44.38,44.38,44.37,44.37,13757.0,42.8761,42.8761,42.8664,42.8664,13757.0
2024-05-15 14:45:00,44.38,44.38,44.36,44.36,26372.0,42.8761,42.8761,42.8568,42.8568,26372.0
2024-05-15 14:50:00,44.36,44.38,44.36,44.38,23676.0,42.8568,42.8761,42.8568,42.8761,23676.0
2024-05-15 14:55:00,44.38,44.39,44.37,44.39,22452.0,42.8761,42.8858,42.8664,42.8858,22452.0
2024-05-15 15:00:00,44.38,44.39,44.37,44.39,55179.0,42.8761,42.8858,42.8664,42.8858,55179.0
2024-05-15 15:05:00,44.39,44.4,44.38,44.4,186852.0,42.8858,42.8954,42.8761,42.8954,186852.0
2024-05-15 15:10:00,44.39,44.4,44.38,44.4,157982.0,42.8858,42.8954,42.8761,42.8954,157982.0
2024-05-15 15:15:00,44.4,44.4,44.39,44.39,45373.0,42.8954,42.8954,42.8858,42.8858,45373.0
2024-05-15 15:20:00,44.39,44.4,44.38,44.4,239913.0,42.8858,42.8954,42.8761,42.8954,239913.0
2024-05-15 15:25:00,44.4,44.4,44.39,44.39,35442.0,42.8954,42.8954,42.8858,42.8858,35442.0
2024-05-15 15:30:00,44.39,44.4,44.38,44.38,77448.0,42.8858,42.8954,42.8761,42.8761,77448.0
2024-05-15 15:35:00,44.39,44.39,44.38,44.39,50613.0,42.8858,42.8858,42.8761,42.8858,50613.0
2024-05-15 15:40:00,44.39,44.39,44.38,44.39,60255.0,42.8858,42.8858,42.8761,42.8858,60255.0
2024-05-15 15:45:00,44.39,44.39,44.38,44.38,106101.0,42.8858,42.8858,42.8761,42.8761,106101.0
2024-05-15 15:50:00,44.38,44.39,44.37,44.39,79171.0,42.8761,42.8858,42.8664,42.8858,79171.0
2024-05-15 15:55:00,44.38,44.41,44.38,44.4,187700.0,42.8761,42.9051,42.8761,42.8954,187700.0
2024-05-16 09:30:00,44.46,44.5,44.42,44.45,187923.0,42.9534,42.992,42.9147,42.9437,187923.0
2024-05-16 09:35:00,44.46,44.47,44.43,44.43,186173.0,42.9534,42.963,42.9244,42.9244,186173.0
2024-05-16 09:40:00,44.43,44.44,44.41,44.41,53252.0,42.9244,42.9341,42.9051,42.9051,53252.0
2024-05-16 09:45:00,44.42,44.44,44.4,44.43,124317.0,42.9147,42.9341,42.8954,42.9244,124317.0
2024-05-16 09:50:00,44.43,44.46,44.42,44.45,150346.0,42.9244,42.9534,42.9147,42.9437,150346.0
2024-05-16 09:55:00,44.45,44.47,44.44,44.46,26224.0,42.9437,42.963,42.9341,42.9534,26224.0
2024-05-16 10:00:00,44.45,44.48,44.43,44.48,175142.0,42.9437,42.9727,42.9244,42.9727,175142.0
2024-05-16 10:05:00,44.48,44.5,44.44,44.49,175874.0,42.9727,42.992,42.9341,42.9824,175874.0
2024-05-16 10:10:00,44.49,44.5,44.48,44.49,137324.0,42.9824,42.992,42.9727,42.9824,137324.0
2024-05-16 10:15:00,44.5,44.52,44.49,44.52,136343.0,42.992,43.0113,42.9824,43.0113,136343.0
2024-05-16 10:20:00,44.52,44.57,44.51,44.57,66546.0,43.0113,43.0597,43.0017,43.0597,66546.0
2024-05-16 10:25:00,44.56,44.6,44.56,44.59,52699.0,43.05,43.0886,43.05,43.079,52699.0
2024-05-16 10:30:00,44.59,44.6,44.57,44.57,72609.0,43.079,43.0886,43.0597,43.0597,72609.0
2024-05-16 10:35:00,44.56,44.57,44.55,44.57,81550.0,43.05,43.0597,43.0403,43.0597,81550.0
2024-05-16 10:40:00,44.57,44.58,44.56,44.58,72448.0,43.0597,43.0693,43.05,43.0693,72448.0
2024-05-16 10:45:00,44.58,44.61,44.57,44.61,65507.0,43.0693,43.0983,43.0597,43.0983,65507.0
2024-05-16 10:50:00,44.61,44.64,44.6,44.63,201681.0,43.0983,43.1273,43.0886,43.1176,201681.0
2024-05-16 10:55:00,44.62,44.65,44.61,44.64,103245.0,43.108,43.1369,43.0983,43.1273,103245.0
2024-05-16 11:00:00,44.64,44.64,44.62,44.64,221074.0,43.1273,43.1273,43.108,43.1273,221074.0
2024-05-16 11:05:00,44.64,44.66,44.63,44.64,166925.0,43.1273,43.1466,43.1176,43.1273,166925.0
2024-05-16 11:10:00,44.65,44.65,44.6,44.61,84441.0,43.1369,43.1369,43.0886,43.0983,84441.0
2024-05-16 11:15:00,44.6,44.61,44.58,44.59,70843.0,43.0886,43.0983,43.0693,43.079,70843.0
2024-05-16 11:20:00,44.59,44.59,44.57,44.58,128738.0,43.079,43.079,43.0597,43.0693,128738.0
2024-05-16 11:25:00,44.58,44.59,44.57,44.58,109845.0,43.0693,43.079,43.0597,43.0693,109845.0
2024-05-16 11:30:00,44.58,44.58,44.56,44.58,337535.0,43.0693,43.0693,43.05,43.0693,337535.0
2024-05-16 11:35:00,44.58,44.58,44.55,44.57,120074.0,43.0693,43.0693,43.0403,43.0597,120074.0
2024-05-16 11:40:00,44.56,44.58,44.55,44.58,105409.0,43.05,43.0693,43.0403,43.0693,105409.0
2024-05-16 11:45:00,44.58,44.58,44.55,44.57,61941.0,43.0693,43.0693,43.0403,43.0597,61941.0
2024-05-16 11:50:00,44.57,44.58,44.56,44.58,156745.0,43.0597,43.0693,43.05,43.0693,156745.0
2024-05-16 11:55:00,44.58,44.6,44.58,44.6,135483.0,43.0693,43.0886,43.0693,43.0886,135483.0
2024-05-16 12:00:00,44.6,44.6,44.56,44.57,194009.0,43.0886,43.0886,43.05,43.0597,194009.0
2024-05-16 12:05:00,44.57,44.59,44.56,44.58,61320.0,43.0597,43.079,43.05,43.0693,61320.0
2024-05-16 12:10:00,44.58,44.59,44.56,44.58,192369.0,43.0693,43.079,43.05,43.0693,192369.0
2024-05-16 12:15:00,44.59,44.6,44.57,44.59,140071.0,43.079,43.0886,43.0597,43.079,140071.0
2024-05-16 12:20:00,44.58,44.59,44.57,44.59,193097.0,43.0693,43.079,43.0597,43.079,193097.0
2024-05-16 12:25:00,44.59,44.6,44.57,44.58,107492.0,43.079,43.0886,43.0597,43.0693,107492.0
2024-05-16 12:30:00,44.58,44.58,44.54,44.55,197435.0,43.0693,43.0693,43.0307,43.0403,197435.0
2024-05-16 12:35:00,44.55,44.56,44.54,44.55,88343.0,43.0403,43.05,43.0307,43.0403,88343.0
2024-05-16 12:40:00,44.55,44.56,44.54,44.55,44080.0,43.0403,43.05,43.0307,43.0403,44080.0
2024-05-16 12:45:00,44.56,44.58,44.55,44.58,138994.0,43.05,43.0693,43.0403,43.0693,138994.0
2024-05-16 12:50:00,44.57,44.58,44.56,44.57,158025.0,43.0597,43.0693,43.05,43.0597,158025.0
2024-05-16 12:55:00,44.57,44.58,44.56,44.57,127288.0,43.0597,43.0693,43.05,43.0597,127288.0
2024-05-16 13:00:00,44.57,44.57,44.55,44.57,55835.0,43.0597,43.0597,43.0403,43.0597,55835.0
2024-05-16 13:05:00,44.56,44.58,44.56,44.58,87541.0,43.05,43.0693,43.05,43.0693,87541.0
2024-05-16 13:10:00,44.58,44.59,44.57,44.59,159814.0,43.0693,43.079,43.0597,43.079,159814.0
2024-05-16 13:15:00,44.58,44.61,44.58,44.6,127173.0,43.0693,43.0983,43.0693,43.0886,127173.0
2024-05-16 13:20:00,44.61,44.61,44.55,44.55,159484.0,43.0983,43.0983,43.0403,43.0403,159484.0
2024-05-16 13:25:00,44.55,44.59,44.55,44.58,52605.0,43.0403,43.079,43.0403,43.0693,52605.0
2024-05-16 13:30:00,44.58,44.59,44.57,44.59,52102.0,43.0693,43.079,43.0597,43.079,52102.0
2024-05-16 13:35:00,44.58,44.59,44.57,44.58,110431.0,43.0693,43.079,43.0597,43.0693,110431.0
2024-05-16 13:40:00,44.58,44.58,44.55,44.56,68978.0,43.0693,43.0693,43.0403,43.05,68978.0
2024-05-16 13:45:00,44.57,44.57,44.55,44.55,63332.0,43.0597,43.0597,43.0403,43.0403,63332.0
2024-05-16 13:50:00,44.55,44.58,44.55,44.58,193435.0,43.0403,43.0693,43.0403,43.0693,193435.0
2024-05-16 13:55:00,44.58,44.58,44.56,44.57,148218.0,43.0693,43.0693,43.05,43.0597,148218.0
2024-05-16 14:00:00,44.57,44.58,44.56,44.58,88205.0,43.0597,43.0693,43.05,43.0693,88205.0
2024-05-16 14:05:00,44.57,44.58,44.56,44.57,111930.0,43.0597,43.0693,43.05,43.0597,111930.0
2024-05-16 14:10:00,44.57,44.57,44.54,44.55,178020.0,43.0597,43.0597,43.0307,43.0403,178020.0
2024-05-16 14:15:00,44.54,44.57,44.54,44.56,54126.0,43.0307,43.0597,43.0307,43.05,54126.0
2024-05-16 14:20:00,44.57,44.58,44.56,44.58,59412.0,43.0597,43.0693,43.05,43.0693,59412.0
2024-05-16 14:25:00,44.58,44.58,44.56,44.57,57686.0,43.0693,43.0693,43.05,43.0597,57686.0
2024-05-16 14:30:00,44.57,44.59,44.56,44.58,58601.0,43.0597,43.079,43.05,43.0693,58601.0
2024-05-16 14:35:00,44.58,44.59,44.58,44.59,117896.0,43.0693,43.079,43.0693,43.079,117896.0
2024-05-16 14:40:00,44.59,44.6,44.58,44.6,66824.0,43.079,43.0886,43.0693,43.0886,66824.0
2024-05-16 14:45:00,44.6,44.6,44.58,44.59,28638.0,43.0886,43.0886,43.0693,43.079,28638.0
2024-05-16 14:50:00,44.59,44.59,44.57,44.59,105459.0,43.079,43.079,43.0597,43.079,105459.0
2024-05-16 14:55:00,44.59,44.6,44.58,44.59,118550.0,43.079,43.0886,43.0693,43.079,118550.0
2024-05-16 15:00:00,44.59,44.59,44.58,44.59,118558.0,43.079,43.079,43.0693,43.079,118558.0
2024-05-16 15:05:00,44.59,44.6,44.58,44.59,29761.0,43.079,43.0886,43.0693,43.079,29761.0
2024-05-16 15:10:00,44.59,44.61,44.59,44.61,105787.0,43.079,43.0983,43.079,43.0983,105787.0
2024-05-16 15:15:00,44.6,44.62,44.6,44.61,151893.0,43.0886,43.108,43.0886,43.0983,151893.0
2024-05-16 15:20:00,44.61,44.62,44.6,44.62,79867.0,43.0983,43.108,43.0886,43.108,79867.0
2024-05-16 15:25:00,44.61,44.62,44.6,44.61,126218.0,43.0983,43.108,43.0886,43.0983,126218.0
2024-05-16 15:30:00,44.6,44.61,44.59,44.59,155458.0,43.0886,43.0983,43.079,43.079,155458.0
2024-05-16 15:35:00,44.59,44.6,44.57,44.59,109673.0,43.079,43.0886,43.0597,43.079,109673.0
2024-05-16 15:40:00,44.59,44.59,44.57,44.58,151636.0,43.079,43.079,43.0597,43.0693,151636.0
2024-05-16 15:45:00,44.58,44.58,44.56,44.57,65727.0,43.0693,43.0693,43.05,43.0597,65727.0
2024-05-16 15:50:00,44.57,44.59,44.56,44.59,94372.0,43.0597,43.079,43.05,43.079,94372.0
2024-05-16 15:55:00,44.59,44.59,44.55,44.55,315293.0,43.079,43.079,43.0403,43.0403,315293.0
2024-05-17 09:30:00,44.71,44.79,44.69,44.77,351946.0,43.1949,43.2722,43.1756,43.2529,351946.0
2024-05-17 09:35:00,44.76,44.77,44.69,44.72,67135.0,43.2432,43.2529,43.1756,43.2046,67135.0
2024-05-17 09:40:00,44.72,44.73,44.66,44.69,50438.0,43.2046,43.2142,43.1466,43.1756,50438.0
2024-05-17 09:45:00,44.68,44.72,44.67,44.7,79817.0,43.1659,43.2046,43.1563,43.1852,79817.0
2024-05-17 09:50:00,44.7,44.73,44.7,44.73,24741.0,43.1852,43.2142,43.1852,43.2142,24741.0
2024-05-17 09:55:00,44.73,44.78,44.72,44.77,31986.0,43.2142,43.2625,43.2046,43.2529,31986.0
2024-05-17 10:00:00,44.78,44.81,44.76,44.81,93497.0,43.2625,43.2915,43.2432,43.2915,93497.0
2024-05-17 10:05:00,44.81,44.82,44.79,44.81,171176.0,43.2915,43.3012,43.2722,43.2915,171176.0
2024-05-17 10:10:00,44.82,44.86,44.81,44.85,83677.0,43.3012,43.3398,43.2915,43.3302,83677.0
2024-05-17 10:15:00,44.86,44.88,44.84,44.88,95106.0,43.3398,43.3592,43.3205,43.3592,95106.0
2024-05-17 10:20:00,44.88,44.92,44.88,44.91,112107.0,43.3592,43.3978,43.3592,43.3881,112107.0
2024-05-17 10:25:00,44.91,44.92,44.89,44.92,108841.0,43.3881,43.3978,43.3688,43.3978,108841.0
2024-05-17 10:30:00,44.91,44.95,44.91,44.93,152813.0,43.3881,43.4268,43.3881,43.4075,152813.0
2024-05-17 10:35:00,44.94,44.95,44.92,44.93,261969.0,43.4171,43.4268,43.3978,43.4075,261969.0
2024-05-17 10:40:00,44.94,44.96,44.92,44.95,84212.0,43.4171,43.4364,43.3978,43.4268,84212.0
2024-05-17 10:45:00,44.95,44.97,44.94,44.95,333478.0,43.4268,43.4461,43.4171,43.4268,333478.0
2024-05-17 10:50:00,44.95,44.96,44.91,44.93,192459.0,43.4268,43.4364,43.3881,43.4075,192459.0
2024-05-17 10:55:00,44.93,44.94,44.92,44.93,145869.0,43.4075,43.4171,43.3978,43.4075,145869.0
2024-05-17 11:00:00,44.94,44.94,44.91,44.91,148599.0,43.4171,43.4171,43.3881,43.3881,148599.0
2024-05-17 11:05:00,44.91,44.93,44.91,44.92,59528.0,43.3881,43.4075,43.3881,43.3978,59528.0
2024-05-17 11:10:00,44.92,44.92,44.9,44.92,109623.0,43.3978,43.3978,43.3785,43.3978,109623.0
2024-05-17 11:15:00,44.91,44.92,44.89,44.92,159515.0,43.3881,43.3978,43.3688,43.3978,159515.0
2024-05-17 11:20:00,44.92,44.93,44.91,44.92,109889.0,43.3978,43.4075,43.3881,43.3978,109889.0
2024-05-17 11:25:00,44.92,44.93,44.91,44.91,64464.0,43.3978,43.4075,43.3881,43.3881,64464.0
2024-05-17 11:30:00,44.92,44.92,44.88,44.89,29008.0,43.3978,43.3978,43.3592,43.3688,29008.0
2024-05-17 11:35:00,44.89,44.89,44.86,44.87,86532.0,43.3688,43.3688,43.3398,43.3495,86532.0
2024-05-17 11:40:00,44.87,44.88,44.85,44.86,107071.0,43.3495,43.3592,43.3302,43.3398,107071.0
2024-05-17 11:45:00,44.86,44.89,44.86,44.87,96923.0,43.3398,43.3688,43.3398,43.3495,96923.0
2024-05-17 11:50:00,44.87,44.88,44.85,44.87,122699.0,43.3495,43.3592,43.3302,43.3495,122699.0
2024-05-17 11:55:00,44.86,44.87,44.84,44.86,165202.0,43.3398,43.3495,43.3205,43.3398,165202.0
2024-05-17 12:00:00,44.86,44.89,44.85,44.87,76105.0,43.3398,43.3688,43.3302,43.3495,76105.0
2024-05-17 12:05:00,44.88,44.88,44.86,44.87,398918.0,43.3592,43.3592,43.3398,43.3495,398918.0
2024-05-17 12:10:00,44.87,44.88,44.86,44.88,117408.0,43.3495,43.3592,43.3398,43.3592,117408.0
2024-05-17 12:15:00,44.88,44.89,44.87,44.89,183309.0,43.3592,43.3688,43.3495,43.3688,183309.0
2024-05-17 12:20:00,44.88,44.89,44.86,44.88,156050.0,43.3592,43.3688,43.3398,43.3592,156050.0
2024-05-17 12:25:00,44.87,44.9,44.87,44.89,237716.0,43.3495,43.3785,43.3495,43.3688,237716.0
2024-05-17 12:30:00,44.89,44.9,44.88,44.9,142886.0,43.3688,43.3785,43.3592,43.3785,142886.0
2024-05-17 12:35:00,44.89,44.91,44.89,44.91,69621.0,43.3688,43.3881,43.3688,43.3881,69621.0
2024-05-17 12:40:00,44.9,44.91,44.9,44.91,78101.0,43.3785,43.3881,43.3785,43.3881,78101.0
2024-05-17 12:45:00,44.91,44.91,44.89,44.91,129023.0,43.3881,43.3881,43.3688,43.3881,129023.0
2024-05-17 12:50:00,44.9,44.92,44.9,44.91,49462.0,43.3785,43.3978,43.3785,43.3881,49462.0
2024-05-17 12:55:00,44.91,44.92,44.9,44.91,135108.0,43.3881,43.3978,43.3785,43.3881,135108.0
2024-05-17 13:00:00,44.91,44.92,44.9,44.91,126063.0,43.3881,43.3978,43.3785,43.3881,126063.0
2024-05-17 13:05:00,44.91,44.92,44.89,44.91,112108.0,43.3881,43.3978,43.3688,43.3881,112108.0
2024-05-17 13:10:00,44.91,44.91,44.89,44.9,142187.0,43.3881,43.3881,43.3688,43.3785,142187.0
2024-05-17 13:15:00,44.91,44.91,44.9,44.91,62756.0,43.3881,43.3881,43.3785,43.3881,62756.0
2024-05-17 13:20:00,44.9,44.92,44.9,44.91,22104.0,43.3785,43.3978,43.3785,43.3881,22104.0
2024-05-17 13:25:00,44.92,44.93,44.91,44.92,26643.0,43.3978,43.4075,43.3881,43.3978,26643.0
2024-05-17 13:30:00,44.93,44.93,44.91,44.92,134378.0,43.4075,43.4075,43.3881,43.3978,134378.0
2024-05-17 13:35:00,44.91,44.93,44.91,44.93,57183.0,43.3881,43.4075,43.3881,43.4075,57183.0
2024-05-17 13:40:00,44.93,44.93,44.91,44.91,68221.0,43.4075,43.4075,43.3881,43.3881,68221.0
2024-05-17 13:45:00,44.91,44.92,44.91,44.91,12931.0,43.3881,43.3978,43.3881,43.3881,12931.0
2024-05-17 13:50:00,44.91,44.92,44.9,44.9,51900.0,43.3881,43.3978,43.3785,43.3785,51900.0
2024-05-17 13:55:00,44.9,44.91,44.89,44.91,119332.0,43.3785,43.3881,43.3688,43.3881,119332.0
2024-05-17 14:00:00,44.9,44.91,44.88,44.89,89373.0,43.3785,43.3881,43.3592,43.3688,89373.0
2024-05-17 14:05:00,44.89,44.9,44.88,44.88,226505.0,43.3688,43.3785,43.3592,43.3592,226505.0
2024-05-17 14:10:00,44.89,44.89,44.85,44.86,137878.0,43.3688,43.3688,43.3302,43.3398,137878.0
2024-05-17 14:15:00,44.86,44.88,44.85,44.87,215679.0,43.3398,43.3592,43.3302,43.3495,215679.0
2024-05-17 14:20:00,44.87,44.87,44.84,44.85,58933.0,43.3495,43.3495,43.3205,43.3302,58933.0
2024-05-17 14:25:00,44.85,44.86,44.84,44.85,28169.0,43.3302,43.3398,43.3205,43.3302,28169.0
2024-05-17 14:30:00,44.86,44.87,44.85,44.87,185630.0,43.3398,43.3495,43.3302,43.3495,185630.0
2024-05-17 14:35:00,44.87,44.88,44.86,44.86,112982.0,43.3495,43.3592,43.3398,43.3398,112982.0
2024-05-17 14:40:00,44.87,44.88,44.86,44.87,106121.0,43.3495,43.3592,43.3398,43.3495,106121.0
2024-05-17 14:45:00,44.87,44.89,44.86,44.89,65376.0,43.3495,43.3688,43.3398,43.3688,65376.0
2024-05-17 14:50:00,44.88,44.89,44.88,44.88,75256.0,43.3592,43.3688,43.3592,43.3592,75256.0
2024-05-17 14:55:00,44.89,44.91,44.88,44.91,57669.0,43.3688,43.3881,43.3592,43.3881,57669.0
2024-05-17 15:00:00,44.9,44.91,44.89,44.9,116386.0,43.3785,43.3881,43.3688,43.3785,116386.0
2024-05-17 15:05:00,44.9,44.9,44.89,44.9,92612.0,43.3785,43.3785,43.3688,43.3785,92612.0
2024-05-17 15:10:00,44.9,44.9,44.89,44.89,61304.0,43.3785,43.3785,43.3688,43.3688,61304.0
2024-05-17 15:15:00,44.89,44.9,44.88,44.89,313167.0,43.3688,43.3785,43.3592,43.3688,313167.0
2024-05-17 15:20:00,44.89,44.9,44.88,44.89,323716.0,43.3688,43.3785,43.3592,43.3688,323716.0
2024-05-17 15:25:00,44.89,44.89,44.88,44.89,79853.0,43.3688,43.3688,43.3592,43.3688,79853.0
2024-05-17 15:30:00,44.89,44.89,44.87,44.87,125648.0,43.3688,43.3688,43.3495,43.3495,125648.0
2024-05-17 15:35:00,44.87,44.89,44.87,44.89,127331.0,43.3495,43.3688,43.3495,43.3688,127331.0
2024-05-17 15:40:00,44.89,44.89,44.87,44.87,175691.0,43.3688,43.3688,43.3495,43.3495,175691.0
2024-05-17 15:45:00,44.88,44.88,44.87,44.88,39995.0,43.3592,43.3592,43.3495,43.3592,39995.0
2024-05-17 15:50:00,44.88,44.9,44.87,44.89,111663.0,43.3592,43.3785,43.3495,43.3688,111663.0
2024-05-17 15:55:00,44.89,44.91,44.88,44.91,215884.0,43.3688,43.3881,43.3592,43.3881,215884.0
2024-05-20 09:30:00,44.71,44.75,44.67,44.72,276815.0,43.1949,43.2336,43.1563,43.2046,276815.0
2024-05-20 09:35:00,44.73,44.77,44.71,44.76,82426.0,43.2142,43.2529,43.1949,43.2432,82426.0
2024-05-20 09:40:00,44.76,44.81,44.75,44.81,54243.0,43.2432,43.2915,43.2336,43.2915,54243.0
2024-05-20 09:45:00,44.81,44.82,44.75,44.76,98987.0,43.2915,43.3012,43.2336,43.2432,98987.0
2024-05-20 09:50:00,44.77,44.81,44.77,44.8,38778.0,43.2529,43.2915,43.2529,43.2819,38778.0
2024-05-20 09:55:00,44.8,44.81,44.78,44.8,31916.0,43.2819,43.2915,43.2625,43.2819,31916.0
2024-05-20 10:00:00,44.8,44.81,44.79,44.8,107082.0,43.2819,43.2915,43.2722,43.2819,107082.0
2024-05-20 10:05:00,44.8,44.82,44.8,44.81,97797.0,43.2819,43.3012,43.2819,43.2915,97797.0
2024-05-20 10:10:00,44.81,44.83,44.79,44.81,187400.0,43.2915,43.3108,43.2722,43.2915,187400.0
2024-05-20 10:15:00,44.81,44.83,44.8,44.82,63431.0,43.2915,43.3108,43.2819,43.3012,63431.0
2024-05-20 10:20:00,44.82,44.83,44.81,44.82,87695.0,43.3012,43.3108,43.2915,43.3012,87695.0
2024-05-20 10:25:00,44.82,44.85,44.81,44.84,113003.0,43.3012,43.3302,43.2915,43.3205,113003.0
2024-05-20 10:30:00,44.85,44.86,44.83,44.84,99151.0,43.3302,43.3398,43.3108,43.3205,99151.0
2024-05-20 10:35:00,44.85,44.85,44.81,44.82,50172.0,43.3302,43.3302,43.2915,43.3012,50172.0
2024-05-20 10:40:00,44.82,44.85,44.81,44.84,140836.0,43.3012,43.3302,43.2915,43.3205,140836.0
2024-05-20 10:45:00,44.84,44.86,44.84,44.84,95641.0,43.3205,43.3398,43.3205,43.3205,95641.0
2024-05-20 10:50:00,44.85,44.86,44.82,44.83,95228.0,43.3302,43.3398,43.3012,43.3108,95228.0
2024-05-20 10:55:00,44.83,44.83,44.8,44.81,48161.0,43.3108,43.3108,43.2819,43.2915,48161.0
2024-05-20 11:00:00,44.81,44.82,44.78,44.78,185951.0,43.2915,43.3012,43.2625,43.2625,185951.0
2024-05-20 11:05:00,44.79,44.8,44.77,44.79,49005.0,43.2722,43.2819,43.2529,43.2722,49005.0
2024-05-20 11:10:00,44.79,44.8,44.78,44.79,136922.0,43.2722,43.2819,43.2625,43.2722,136922.0
2024-05-20 11:15:00,44.79,44.81,44.77,44.8,205761.0,43.2722,43.2915,43.2529,43.2819,205761.0
2024-05-20 11:20:00,44.8,44.84,44.8,44.83,139073.0,43.2819,43.3205,43.2819,43.3108,139073.0
2024-05-20 11:25:00,44.84,44.86,44.83,44.86,92935.0,43.3205,43.3398,43.3108,43.3398,92935.0
2024-05-20 11:30:00,44.86,44.86,44.83,44.84,72171.0,43.3398,43.3398,43.3108,43.3205,72171.0
2024-05-20 11:35:00,44.84,44.85,44.82,44.83,89978.0,43.3205,43.3302,43.3012,43.3108,89978.0
2024-05-20 11:40:00,44.83,44.83,44.8,44.82,43075.0,43.3108,43.3108,43.2819,43.3012,43075.0
2024-05-20 11:45:00,44.82,44.82,44.79,44.8,131139.0,43.3012,43.3012,43.2722,43.2819,131139.0
2024-05-20 11:50:00,44.8,44.8,44.78,44.79,46380.0,43.2819,43.2819,43.2625,43.2722,46380.0
2024-05-20 11:55:00,44.79,44.81,44.78,44.79,117315.0,43.2722,43.2915,43.2625,43.2722,117315.0
2024-05-20 12:00:00,44.8,44.81,44.79,44.8,90804.0,43.2819,43.2915,43.2722,43.2819,90804.0
2024-05-20 12:05:00,44.8,44.82,44.79,44.8,54397.0,43.2819,43.3012,43.2722,43.2819,54397.0
2024-05-20 12:10:00,44.79,44.8,44.78,44.78,72742.0,43.2722,43.2819,43.2625,43.2625,72742.0
2024-05-20 12:15:00,44.79,44.8,44.78,44.8,142814.0,43.2722,43.2819,43.2625,43.2819,142814.0
2024-05-20 12:20:00,44.79,44.81,44.79,44.8,29109.0,43.2722,43.2915,43.2722,43.2819,29109.0
2024-05-20 12:25:00,44.8,44.81,44.79,44.8,47750.0,43.2819,43.2915,43.2722,43.2819,47750.0
2024-05-20 12:30:00,44.81,44.82,44.8,44.82,146134.0,43.2915,43.3012,43.2819,43.3012,146134.0
2024-05-20 12:35:00,44.81,44.84,44.81,44.83,259597.0,43.2915,43.3205,43.2915,43.3108,259597.0
2024-05-20 12:40:00,44.84,44.84,44.83,44.84,32728.0,43.3205,43.3205,43.3108,43.3205,32728.0
2024-05-20 12:45:00,44.84,44.84,44.82,44.83,113146.0,43.3205,43.3205,43.3012,43.3108,113146.0
2024-05-20 12:50:00,44.83,44.83,44.82,44.83,6516.0,43.3108,43.3108,43.3012,43.3108,6516.0
2024-05-20 12:55:00,44.82,44.83,44.81,44.83,44661.0,43.3012,43.3108,43.2915,43.3108,44661.0
2024-05-20 13:00:00,44.83,44.83,44.81,44.83,142985.0,43.3108,43.3108,43.2915,43.3108,142985.0
2024-05-20 13:05:00,44.83,44.84,44.82,44.84,31095.0,43.3108,43.3205,43.3012,43.3205,31095.0
2024-05-20 13:10:00,44.83,44.84,44.82,44.82,40519.0,43.3108,43.3205,43.3012,43.3012,40519.0
2024-05-20 13:15:00,44.83,44.83,44.81,44.83,84726.0,43.3108,43.3108,43.2915,43.3108,84726.0
2024-05-20 13:20:00,44.82,44.83,44.81,44.82,75403.0,43.3012,43.3108,43.2915,43.3012,75403.0
2024-05-20 13:25:00,44.81,44.82,44.79,44.8,28928.0,43.2915,43.3012,43.2722,43.2819,28928.0
2024-05-20 13:30:00,44.8,44.8,44.79,44.8,430998.0,43.2819,43.2819,43.2722,43.2819,430998.0
2024-05-20 13:35:00,44.79,44.81,44.79,44.81,34439.0,43.2722,43.2915,43.2722,43.2915,34439.0
2024-05-20 13:40:00,44.8,44.81,44.8,44.8,55685.0,43.2819,43.2915,43.2819,43.2819,55685.0
2024-05-20 13:45:00,44.81,44.81,44.79,44.8,35199.0,43.2915,43.2915,43.2722,43.2819,35199.0
2024-05-20 13:50:00,44.79,44.8,44.78,44.79,48394.0,43.2722,43.2819,43.2625,43.2722,48394.0
2024-05-20 13:55:00,44.79,44.79,44.77,44.79,124762.0,43.2722,43.2722,43.2529,43.2722,124762.0
2024-05-20 14:00:00,44.79,44.79,44.77,44.77,41114.0,43.2722,43.2722,43.2529,43.2529,41114.0
2024-05-20 14:05:00,44.78,44.78,44.74,44.75,145580.0,43.2625,43.2625,43.2239,43.2336,145580.0
2024-05-20 14:10:00,44.76,44.77,44.75,44.76,119332.0,43.2432,43.2529,43.2336,43.2432,119332.0
2024-05-20 14:15:00,44.76,44.77,44.74,44.75,184049.0,43.2432,43.2529,43.2239,43.2336,184049.0
2024-05-20 14:20:00,44.75,44.76,44.75,44.76,31424.0,43.2336,43.2432,43.2336,43.2432,31424.0
2024-05-20 14:25:00,44.76,44.78,44.75,44.78,79787.0,43.2432,43.2625,43.2336,43.2625,79787.0
2024-05-20 14:30:00,44.78,44.79,44.77,44.78,149597.0,43.2625,43.2722,43.2529,43.2625,149597.0
2024-05-20 14:35:00,44.78,44.79,44.77,44.78,112088.0,43.2625,43.2722,43.2529,43.2625,112088.0
2024-05-20 14:40:00,44.79,44.79,44.77,44.77,25764.0,43.2722,43.2722,43.2529,43.2529,25764.0
2024-05-20 14:45:00,44.78,44.78,44.77,44.78,28682.0,43.2625,43.2625,43.2529,43.2625,28682.0
2024-05-20 14:50:00,44.78,44.78,44.77,44.78,88785.0,43.2625,43.2625,43.2529,43.2625,88785.0
2024-05-20 14:55:00,44.78,44.78,44.77,44.78,34764.0,43.2625,43.2625,43.2529,43.2625,34764.0
2024-05-20 15:00:00,44.77,44.78,44.77,44.77,236680.0,43.2529,43.2625,43.2529,43.2529,236680.0
2024-05-20 15:05:00,44.78,44.79,44.77,44.79,185613.0,43.2625,43.2722,43.2529,43.2722,185613.0
2024-05-20 15:10:00,44.79,44.79,44.78,44.79,261564.0,43.2722,43.2722,43.2625,43.2722,261564.0
2024-05-20 15:15:00,44.79,44.79,44.78,44.78,39313.0,43.2722,43.2722,43.2625,43.2625,39313.0
2024-05-20 15:20:00,44.79,44.8,44.78,44.79,158587.0,43.2722,43.2819,43.2625,43.2722,158587.0
2024-05-20 15:25:00,44.79,44.8,44.78,44.8,132791.0,43.2722,43.2819,43.2625,43.2819,132791.0
2024-05-20 15:30:00,44.8,44.8,44.78,44.79,47889.0,43.2819,43.2819,43.2625,43.2722,47889.0
2024-05-20 15:35:00,44.79,44.79,44.78,44.79,97072.0,43.2722,43.2722,43.2625,43.2722,97072.0
2024-05-20 15:40:00,44.79,44.8,44.78,44.8,131380.0,43.2722,43.2819,43.2625,43.2819,131380.0
2024-05-20 15:45:00,44.79,44.8,44.78,44.78,120230.0,43.2722,43.2819,43.2625,43.2625,120230.0
2024-05-20 15:50:00,44.78,44.79,44.78,44.79,72029.0,43.2625,43.2722,43.2625,43.2722,72029.0
2024-05-20 15:55:00,44.79,44.8,44.77,44.8,266162.0,43.2722,43.2819,43.2529,43.2819,266162.0
2024-05-21 09:30:00,44.57,44.6,44.52,44.57,186261.0,43.0597,43.0886,43.0113,43.0597,186261.0
2024-05-21 09:35:00,44.57,44.58,44.55,44.57,54814.0,43.0597,43.0693,43.0403,43.0597,54814.0
2024-05-21 09:40:00,44.57,44.62,44.56,44.59,61866.0,43.0597,43.108,43.05,43.079,61866.0
2024-05-21 09:45:00,44.59,44.62,44.58,44.59,106101.0,43.079,43.108,43.0693,43.079,106101.0
2024-05-21 09:50:00,44.59,44.59,44.56,44.58,58942.0,43.079,43.079,43.05,43.0693,58942.0
2024-05-21 09:55:00,44.58,44.59,44.55,44.56,32616.0,43.0693,43.079,43.0403,43.05,32616.0
2024-05-21 10:00:00,44.56,44.57,44.53,44.54,77793.0,43.05,43.0597,43.021,43.0307,77793.0
2024-05-21 10:05:00,44.55,44.57,44.54,44.57,71313.0,43.0403,43.0597,43.0307,43.0597,71313.0
2024-05-21 10:10:00,44.56,44.59,44.56,44.59,94302.0,43.05,43.079,43.05,43.079,94302.0
2024-05-21 10:15:00,44.59,44.61,44.58,44.59,83516.0,43.079,43.0983,43.0693,43.079,83516.0
2024-05-21 10:20:00,44.59,44.6,44.57,44.58,35527.0,43.079,43.0886,43.0597,43.0693,35527.0
2024-05-21 10:25:00,44.58,44.61,44.57,44.61,78902.0,43.0693,43.0983,43.0597,43.0983,78902.0
2024-05-21 10:30:00,44.6,44.61,44.57,44.58,96179.0,43.0886,43.0983,43.0597,43.0693,96179.0
2024-05-21 10:35:00,44.58,44.59,44.57,44.59,88661.0,43.0693,43.079,43.0597,43.079,88661.0
2024-05-21 10:40:00,44.59,44.59,44.56,44.56,169300.0,43.079,43.079,43.05,43.05,169300.0
2024-05-21 10:45:00,44.56,44.57,44.55,44.57,54430.0,43.05,43.0597,43.0403,43.0597,54430.0
2024-05-21 10:50:00,44.56,44.57,44.54,44.55,85433.0,43.05,43.0597,43.0307,43.0403,85433.0
2024-05-21 10:55:00,44.55,44.56,44.54,44.54,36627.0,43.0403,43.05,43.0307,43.0307,36627.0
2024-05-21 11:00:00,44.55,44.56,44.54,44.55,82056.0,43.0403,43.05,43.0307,43.0403,82056.0
2024-05-21 11:05:00,44.55,44.56,44.54,44.55,55606.0,43.0403,43.05,43.0307,43.0403,55606.0
2024-05-21 11:10:00,44.55,44.55,44.54,44.55,37230.0,43.0403,43.0403,43.0307,43.0403,37230.0
2024-05-21 11:15:00,44.55,44.56,44.54,44.55,73928.0,43.0403,43.05,43.0307,43.0403,73928.0
2024-05-21 11:20:00,44.55,44.56,44.55,44.55,41980.0,43.0403,43.05,43.0403,43.0403,41980.0
2024-05-21 11:25:00,44.55,44.56,44.52,44.53,50743.0,43.0403,43.05,43.0113,43.021,50743.0
2024-05-21 11:30:00,44.54,44.54,44.51,44.52,81247.0,43.0307,43.0307,43.0017,43.0113,81247.0
2024-05-21 11:35:00,44.52,44.53,44.51,44.51,65196.0,43.0113,43.021,43.0017,43.0017,65196.0
2024-05-21 11:40:00,44.52,44.52,44.5,44.52,46515.0,43.0113,43.0113,42.992,43.0113,46515.0
2024-05-21 11:45:00,44.52,44.52,44.5,44.51,43200.0,43.0113,43.0113,42.992,43.0017,43200.0
2024-05-21 11:50:00,44.51,44.51,44.48,44.49,55498.0,43.0017,43.0017,42.9727,42.9824,55498.0
2024-05-21 11:55:00,44.5,44.5,44.48,44.49,15110.0,42.992,42.992,42.9727,42.9824,15110.0
2024-05-21 12:00:00,44.48,44.49,44.47,44.49,91163.0,42.9727,42.9824,42.963,42.9824,91163.0
2024-05-21 12:05:00,44.48,44.49,44.48,44.48,26276.0,42.9727,42.9824,42.9727,42.9727,26276.0
2024-05-21 12:10:00,44.48,44.49,44.47,44.48,134506.0,42.9727,42.9824,42.963,42.9727,134506.0
2024-05-21 12:15:00,44.48,44.49,44.47,44.48,44265.0,42.9727,42.9824,42.963,42.9727,44265.0
2024-05-21 12:20:00,44.48,44.48,44.46,44.47,44548.0,42.9727,42.9727,42.9534,42.963,44548.0
2024-05-21 12:25:00,44.47,44.47,44.46,44.47,116955.0,42.963,42.963,42.9534,42.963,116955.0
2024-05-21 12:30:00,44.46,44.48,44.45,44.46,79963.0,42.9534,42.9727,42.9437,42.9534,79963.0
2024-05-21 12:35:00,44.46,44.46,44.45,44.46,89785.0,42.9534,42.9534,42.9437,42.9534,89785.0
2024-05-21 12:40:00,44.46,44.47,44.45,44.47,57877.0,42.9534,42.963,42.9437,42.963,57877.0
2024-05-21 12:45:00,44.47,44.48,44.46,44.48,62484.0,42.963,42.9727,42.9534,42.9727,62484.0
2024-05-21 12:50:00,44.48,44.48,44.45,44.46,35629.0,42.9727,42.9727,42.9437,42.9534,35629.0
2024-05-21 12:55:00,44.45,44.45,44.42,44.44,56486.0,42.9437,42.9437,42.9147,42.9341,56486.0
2024-05-21 13:00:00,44.44,44.45,44.43,44.45,38775.0,42.9341,42.9437,42.9244,42.9437,38775.0
2024-05-21 13:05:00,44.45,44.45,44.43,44.44,56899.0,42.9437,42.9437,42.9244,42.9341,56899.0
2024-05-21 13:10:00,44.44,44.44,44.41,44.42,47885.0,42.9341,42.9341,42.9051,42.9147,47885.0
2024-05-21 13:15:00,44.43,44.44,44.42,44.44,59680.0,42.9244,42.9341,42.9147,42.9341,59680.0
2024-05-21 13:20:00,44.43,44.45,44.43,44.44,31868.0,42.9244,42.9437,42.9244,42.9341,31868.0
2024-05-21 13:25:00,44.44,44.46,44.44,44.46,33093.0,42.9341,42.9534,42.9341,42.9534,33093.0
2024-05-21 13:30:00,44.46,44.46,44.45,44.46,16511.0,42.9534,42.9534,42.9437,42.9534,16511.0
2024-05-21 13:35:00,44.46,44.48,44.45,44.48,43231.0,42.9534,42.9727,42.9437,42.9727,43231.0
2024-05-21 13:40:00,44.48,44.48,44.47,44.48,12359.0,42.9727,42.9727,42.963,42.9727,12359.0
2024-05-21 13:45:00,44.47,44.48,44.46,44.47,38559.0,42.963,42.9727,42.9534,42.963,38559.0
2024-05-21 13:50:00,44.47,44.48,44.46,44.48,40847.0,42.963,42.9727,42.9534,42.9727,40847.0
2024-05-21 13:55:00,44.48,44.49,44.47,44.48,20497.0,42.9727,42.9824,42.963,42.9727,20497.0
2024-05-21 14:00:00,44.48,44.49,44.48,44.48,17104.0,42.9727,42.9824,42.9727,42.9727,17104.0
2024-05-21 14:05:00,44.48,44.5,44.48,44.5,19341.0,42.9727,42.992,42.9727,42.992,19341.0
2024-05-21 14:10:00,44.49,44.5,44.49,44.5,70414.0,42.9824,42.992,42.9824,42.992,70414.0
2024-05-21 14:15:00,44.5,44.5,44.49,44.5,42651.0,42.992,42.992,42.9824,42.992,42651.0
2024-05-21 14:20:00,44.5,44.51,44.49,44.51,42236.0,42.992,43.0017,42.9824,43.0017,42236.0
2024-05-21 14:25:00,44.51,44.51,44.49,44.5,45597.0,43.0017,43.0017,42.9824,42.992,45597.0
2024-05-21 14:30:00,44.5,44.5,44.48,44.48,43271.0,42.992,42.992,42.9727,42.9727,43271.0
2024-05-21 14:35:00,44.48,44.49,44.48,44.49,62853.0,42.9727,42.9824,42.9727,42.9824,62853.0
2024-05-21 14:40:00,44.49,44.5,44.48,44.48,51077.0,42.9824,42.992,42.9727,42.9727,51077.0
2024-05-21 14:45:00,44.48,44.49,44.48,44.48,31906.0,42.9727,42.9824,42.9727,42.9727,31906.0
2024-05-21 14:50:00,44.48,44.49,44.48,44.49,38432.0,42.9727,42.9824,42.9727,42.9824,38432.0
2024-05-21 14:55:00,44.49,44.5,44.48,44.5,61398.0,42.9824,42.992,42.9727,42.992,61398.0
2024-05-21 15:00:00,44.5,44.5,44.49,44.5,22594.0,42.992,42.992,42.9824,42.992,22594.0
2024-05-21 15:05:00,44.5,44.5,44.49,44.5,70860.0,42.992,42.992,42.9824,42.992,70860.0
2024-05-21 15:10:00,44.5,44.52,44.49,44.52,40407.0,42.992,43.0113,42.9824,43.0113,40407.0
2024-05-21 15:15:00,44.52,44.52,44.51,44.52,39226.0,43.0113,43.0113,43.0017,43.0113,39226.0
2024-05-21 15:20:00,44.51,44.52,44.5,44.51,71156.0,43.0017,43.0113,42.992,43.0017,71156.0
2024-05-21 15:25:00,44.51,44.51,44.5,44.51,33414.0,43.0017,43.0017,42.992,43.0017,33414.0
2024-05-21 15:30:00,44.5,44.51,44.5,44.51,70290.0,42.992,43.0017,42.992,43.0017,70290.0
2024-05-21 15:35:00,44.51,44.52,44.51,44.52,58749.0,43.0017,43.0113,43.0017,43.0113,58749.0
2024-05-21 15:40:00,44.51,44.52,44.5,44.5,38568.0,43.0017,43.0113,42.992,42.992,38568.0
2024-05-21 15:45:00,44.51,44.51,44.5,44.51,54338.0,43.0017,43.0017,42.992,43.0017,54338.0
2024-05-21 15:50:00,44.5,44.52,44.5,44.52,115521.0,42.992,43.0113,42.992,43.0113,115521.0
2024-05-21 15:55:00,44.52,44.54,44.51,44.51,182870.0,43.0113,43.0307,43.0017,43.0017,182870.0
2024-05-22 09:30:00,44.52,44.56,44.49,44.56,212764.0,43.0113,43.05,42.9824,43.05,212764.0
2024-05-22 09:35:00,44.57,44.58,44.55,44.57,73789.0,43.0597,43.0693,43.0403,43.0597,73789.0
2024-05-22 09:40:00,44.58,44.59,44.52,44.53,32747.0,43.0693,43.079,43.0113,43.021,32747.0
2024-05-22 09:45:00,44.53,44.57,44.52,44.56,46165.0,43.021,43.0597,43.0113,43.05,46165.0
2024-05-22 09:50:00,44.56,44.6,44.56,44.58,41176.0,43.05,43.0886,43.05,43.0693,41176.0
2024-05-22 09:55:00,44.57,44.59,44.56,44.58,118728.0,43.0597,43.079,43.05,43.0693,118728.0
2024-05-22 10:00:00,44.58,44.59,44.54,44.55,88266.0,43.0693,43.079,43.0307,43.0403,88266.0
2024-05-22 10:05:00,44.55,44.57,44.51,44.52,78265.0,43.0403,43.0597,43.0017,43.0113,78265.0
2024-05-22 10:10:00,44.52,44.54,44.51,44.53,77754.0,43.0113,43.0307,43.0017,43.021,77754.0
2024-05-22 10:15:00,44.53,44.54,44.47,44.48,94388.0,43.021,43.0307,42.963,42.9727,94388.0
2024-05-22 10:20:00,44.48,44.49,44.44,44.46,57952.0,42.9727,42.9824,42.9341,42.9534,57952.0
2024-05-22 10:25:00,44.46,44.48,44.45,44.47,138270.0,42.9534,42.9727,42.9437,42.963,138270.0
2024-05-22 10:30:00,44.46,44.47,44.43,44.46,109180.0,42.9534,42.963,42.9244,42.9534,109180.0
2024-05-22 10:35:00,44.45,44.47,44.45,44.47,45541.0,42.9437,42.963,42.9437,42.963,45541.0
2024-05-22 10:40:00,44.46,44.48,44.44,44.45,61082.0,42.9534,42.9727,42.9341,42.9437,61082.0
2024-05-22 10:45:00,44.44,44.46,44.43,44.45,65569.0,42.9341,42.9534,42.9244,42.9437,65569.0
2024-05-22 10:50:00,44.44,44.45,44.42,44.43,98141.0,42.9341,42.9437,42.9147,42.9244,98141.0
2024-05-22 10:55:00,44.43,44.45,44.42,44.43,117740.0,42.9244,42.9437,42.9147,42.9244,117740.0
2024-05-22 11:00:00,44.42,44.47,44.42,44.47,80734.0,42.9147,42.963,42.9147,42.963,80734.0
2024-05-22 11:05:00,44.47,44.48,44.45,44.46,115090.0,42.963,42.9727,42.9437,42.9534,115090.0
2024-05-22 11:10:00,44.46,44.48,44.46,44.48,28433.0,42.9534,42.9727,42.9534,42.9727,28433.0
2024-05-22 11:15:00,44.47,44.48,44.45,44.47,74123.0,42.963,42.9727,42.9437,42.963,74123.0
2024-05-22 11:20:00,44.46,44.48,44.44,44.45,84133.0,42.9534,42.9727,42.9341,42.9437,84133.0
2024-05-22 11:25:00,44.45,44.46,44.44,44.45,84675.0,42.9437,42.9534,42.9341,42.9437,84675.0
2024-05-22 11:30:00,44.45,44.47,44.44,44.47,36274.0,42.9437,42.963,42.9341,42.963,36274.0
2024-05-22 11:35:00,44.46,44.48,44.46,44.48,131374.0,42.9534,42.9727,42.9534,42.9727,131374.0
2024-05-22 11:40:00,44.48,44.49,44.47,44.47,118062.0,42.9727,42.9824,42.963,42.963,118062.0
2024-05-22 11:45:00,44.48,44.49,44.47,44.48,29856.0,42.9727,42.9824,42.963,42.9727,29856.0
2024-05-22 11:50:00,44.48,44.48,44.44,44.47,29066.0,42.9727,42.9727,42.9341,42.963,29066.0
2024-05-22 11:55:00,44.47,44.48,44.45,44.47,67133.0,42.963,42.9727,42.9437,42.963,67133.0
2024-05-22 12:00:00,44.47,44.5,44.46,44.49,71487.0,42.963,42.992,42.9534,42.9824,71487.0
2024-05-22 12:05:00,44.49,44.51,44.48,44.49,68529.0,42.9824,43.0017,42.9727,42.9824,68529.0
2024-05-22 12:10:00,44.5,44.51,44.49,44.49,22602.0,42.992,43.0017,42.9824,42.9824,22602.0
2024-05-22 12:15:00,44.49,44.51,44.49,44.51,127948.0,42.9824,43.0017,42.9824,43.0017,127948.0
2024-05-22 12:20:00,44.5,44.5,44.49,44.5,11012.0,42.992,42.992,42.9824,42.992,11012.0
2024-05-22 12:25:00,44.5,44.5,44.49,44.5,19753.0,42.992,42.992,42.9824,42.992,19753.0
2024-05-22 12:30:00,44.49,44.5,44.48,44.5,70109.0,42.9824,42.992,42.9727,42.992,70109.0
2024-05-22 12:35:00,44.5,44.5,44.48,44.49,77862.0,42.992,42.992,42.9727,42.9824,77862.0
2024-05-22 12:40:00,44.49,44.5,44.48,44.49,80802.0,42.9824,42.992,42.9727,42.9824,80802.0
2024-05-22 12:45:00,44.5,44.5,44.47,44.48,53655.0,42.992,42.992,42.963,42.9727,53655.0
2024-05-22 12:50:00,44.48,44.5,44.47,44.5,17437.0,42.9727,42.992,42.963,42.992,17437.0
2024-05-22 12:55:00,44.49,44.5,44.47,44.47,44663.0,42.9824,42.992,42.963,42.963,44663.0
2024-05-22 13:00:00,44.47,44.49,44.46,44.48,60195.0,42.963,42.9824,42.9534,42.9727,60195.0
2024-05-22 13:05:00,44.48,44.5,44.47,44.5,78480.0,42.9727,42.992,42.963,42.992,78480.0
2024-05-22 13:10:00,44.49,44.5,44.48,44.48,21793.0,42.9824,42.992,42.9727,42.9727,21793.0
2024-05-22 13:15:00,44.49,44.5,44.48,44.5,11700.0,42.9824,42.992,42.9727,42.992,11700.0
2024-05-22 13:20:00,44.5,44.5,44.48,44.49,16354.0,42.992,42.992,42.9727,42.9824,16354.0
2024-05-22 13:25:00,44.49,44.5,44.48,44.48,14865.0,42.9824,42.992,42.9727,42.9727,14865.0
2024-05-22 13:30:00,44.48,44.49,44.46,44.47,57295.0,42.9727,42.9824,42.9534,42.963,57295.0
2024-05-22 13:35:00,44.47,44.47,44.41,44.44,17701.0,42.963,42.963,42.9051,42.9341,17701.0
2024-05-22 13:40:00,44.44,44.45,44.41,44.42,75355.0,42.9341,42.9437,42.9051,42.9147,75355.0
2024-05-22 13:45:00,44.42,44.44,44.41,44.43,91863.0,42.9147,42.9341,42.9051,42.9244,91863.0
2024-05-22 13:50:00,44.43,44.43,44.41,44.42,38426.0,42.9244,42.9244,42.9051,42.9147,38426.0
2024-05-22 13:55:00,44.41,44.44,44.4,44.43,63560.0,42.9051,42.9341,42.8954,42.9244,63560.0
2024-05-22 14:00:00,44.43,44.43,44.36,44.39,294412.0,42.9244,42.9244,42.8568,42.8858,294412.0
2024-05-22 14:05:00,44.4,44.42,44.4,44.41,34698.0,42.8954,42.9147,42.8954,42.9051,34698.0
2024-05-22 14:10:00,44.4,44.41,44.37,44.39,24631.0,42.8954,42.9051,42.8664,42.8858,24631.0
2024-05-22 14:15:00,44.39,44.4,44.36,44.37,130150.0,42.8858,42.8954,42.8568,42.8664,130150.0
2024-05-22 14:20:00,44.38,44.38,44.31,44.35,67722.0,42.8761,42.8761,42.8085,42.8471,67722.0
2024-05-22 14:25:00,44.35,44.36,44.3,44.31,21680.0,42.8471,42.8568,42.7988,42.8085,21680.0
2024-05-22 14:30:00,44.3,44.33,44.3,44.32,71108.0,42.7988,42.8278,42.7988,42.8181,71108.0
2024-05-22 14:35:00,44.33,44.34,44.32,44.33,82589.0,42.8278,42.8374,42.8181,42.8278,82589.0
2024-05-22 14:40:00,44.33,44.33,44.31,44.32,40933.0,42.8278,42.8278,42.8085,42.8181,40933.0
2024-05-22 14:45:00,44.32,44.37,44.32,44.36,19720.0,42.8181,42.8664,42.8181,42.8568,19720.0
2024-05-22 14:50:00,44.37,44.37,44.34,44.35,58582.0,42.8664,42.8664,42.8374,42.8471,58582.0
2024-05-22 14:55:00,44.34,44.36,44.34,44.36,29205.0,42.8374,42.8568,42.8374,42.8568,29205.0
2024-05-22 15:00:00,44.35,44.37,44.35,44.36,77049.0,42.8471,42.8664,42.8471,42.8568,77049.0
2024-05-22 15:05:00,44.37,44.37,44.36,44.36,44249.0,42.8664,42.8664,42.8568,42.8568,44249.0
2024-05-22 15:10:00,44.37,44.37,44.35,44.36,57173.0,42.8664,42.8664,42.8471,42.8568,57173.0
2024-05-22 15:15:00,44.35,44.35,44.31,44.32,75307.0,42.8471,42.8471,42.8085,42.8181,75307.0
2024-05-22 15:20:00,44.33,44.36,44.32,44.34,37201.0,42.8278,42.8568,42.8181,42.8374,37201.0
2024-05-22 15:25:00,44.34,44.36,44.34,44.35,59673.0,42.8374,42.8568,42.8374,42.8471,59673.0
2024-05-22 15:30:00,44.36,44.41,44.35,44.39,155541.0,42.8568,42.9051,42.8471,42.8858,155541.0
2024-05-22 15:35:00,44.39,44.39,44.37,44.37,61617.0,42.8858,42.8858,42.8664,42.8664,61617.0
2024-05-22 15:40:00,44.38,44.38,44.36,44.37,21365.0,42.8761,42.8761,42.8568,42.8664,21365.0
2024-05-22 15:45:00,44.37,44.38,44.36,44.37,59898.0,42.8664,42.8761,42.8568,42.8664,59898.0
2024-05-22 15:50:00,44.36,44.38,44.35,44.38,91621.0,42.8568,42.8761,42.8471,42.8761,91621.0
2024-05-22 15:55:00,44.38,44.41,44.37,44.41,105465.0,42.8761,42.9051,42.8664,42.9051,105465.0
2024-05-23 09:30:00,44.55,44.57,44.48,44.51,175904.0,43.0403,43.0597,42.9727,43.0017,175904.0
2024-05-23 09:35:00,44.51,44.55,44.5,44.51,45496.0,43.0017,43.0403,42.992,43.0017,45496.0
2024-05-23 09:40:00,44.5,44.55,44.48,44.54,104914.0,42.992,43.0403,42.9727,43.0307,104914.0
2024-05-23 09:45:00,44.53,44.54,44.45,44.47,223554.0,43.021,43.0307,42.9437,42.963,223554.0
2024-05-23 09:50:00,44.47,44.47,44.35,44.36,47569.0,42.963,42.963,42.8471,42.8568,47569.0
2024-05-23 09:55:00,44.36,44.37,44.31,44.34,55186.0,42.8568,42.8664,42.8085,42.8374,55186.0
2024-05-23 10:00:00,44.34,44.39,44.27,44.31,180192.0,42.8374,42.8858,42.7698,42.8085,180192.0
2024-05-23 10:05:00,44.31,44.32,44.28,44.3,277433.0,42.8085,42.8181,42.7795,42.7988,277433.0
2024-05-23 10:10:00,44.3,44.36,44.3,44.33,233496.0,42.7988,42.8568,42.7988,42.8278,233496.0
2024-05-23 10:15:00,44.33,44.35,44.31,44.33,76277.0,42.8278,42.8471,42.8085,42.8278,76277.0
2024-05-23 10:20:00,44.34,44.34,44.29,44.31,190841.0,42.8374,42.8374,42.7891,42.8085,190841.0
2024-05-23 10:25:00,44.3,44.31,44.27,44.28,158505.0,42.7988,42.8085,42.7698,42.7795,158505.0
2024-05-23 10:30:00,44.29,44.29,44.24,44.25,118545.0,42.7891,42.7891,42.7408,42.7505,118545.0
2024-05-23 10:35:00,44.25,44.27,44.24,44.26,309154.0,42.7505,42.7698,42.7408,42.7602,309154.0
2024-05-23 10:40:00,44.27,44.27,44.22,44.24,67576.0,42.7698,42.7698,42.7215,42.7408,67576.0
2024-05-23 10:45:00,44.23,44.25,44.22,44.23,127973.0,42.7312,42.7505,42.7215,42.7312,127973.0
2024-05-23 10:50:00,44.23,44.23,44.18,44.19,116922.0,42.7312,42.7312,42.6829,42.6925,116922.0
2024-05-23 10:55:00,44.19,44.2,44.15,44.16,103287.0,42.6925,42.7022,42.6539,42.6635,103287.0
2024-05-23 11:00:00,44.15,44.22,44.15,44.21,94710.0,42.6539,42.7215,42.6539,42.7119,94710.0
2024-05-23 11:05:00,44.21,44.24,44.19,44.23,106859.0,42.7119,42.7408,42.6925,42.7312,106859.0
2024-05-23 11:10:00,44.23,44.25,44.2,44.22,109083.0,42.7312,42.7505,42.7022,42.7215,109083.0
2024-05-23 11:15:00,44.23,44.24,44.21,44.23,62449.0,42.7312,42.7408,42.7119,42.7312,62449.0
2024-05-23 11:20:00,44.23,44.25,44.23,44.25,87894.0,42.7312,42.7505,42.7312,42.7505,87894.0
2024-05-23 11:25:00,44.25,44.27,44.24,44.26,164061.0,42.7505,42.7698,42.7408,42.7602,164061.0
2024-05-23 11:30:00,44.26,44.27,44.25,44.26,32063.0,42.7602,42.7698,42.7505,42.7602,32063.0
2024-05-23 11:35:00,44.26,44.27,44.23,44.27,104400.0,42.7602,42.7698,42.7312,42.7698,104400.0
2024-05-23 11:40:00,44.27,44.28,44.26,44.28,44650.0,42.7698,42.7795,42.7602,42.7795,44650.0
2024-05-23 11:45:00,44.27,44.28,44.27,44.28,115841.0,42.7698,42.7795,42.7698,42.7795,115841.0
2024-05-23 11:50:00,44.27,44.29,44.27,44.28,85488.0,42.7698,42.7891,42.7698,42.7795,85488.0
2024-05-23 11:55:00,44.29,44.29,44.28,44.28,23949.0,42.7891,42.7891,42.7795,42.7795,23949.0
2024-05-23 12:00:00,44.28,44.31,44.27,44.3,134960.0,42.7795,42.8085,42.7698,42.7988,134960.0
2024-05-23 12:05:00,44.3,44.3,44.26,44.27,58918.0,42.7988,42.7988,42.7602,42.7698,58918.0
2024-05-23 12:10:00,44.26,44.28,44.25,44.26,170504.0,42.7602,42.7795,42.7505,42.7602,170504.0
2024-05-23 12:15:00,44.26,44.29,44.25,44.29,67841.0,42.7602,42.7891,42.7505,42.7891,67841.0
2024-05-23 12:20:00,44.29,44.29,44.27,44.29,83052.0,42.7891,42.7891,42.7698,42.7891,83052.0
2024-05-23 12:25:00,44.29,44.31,44.28,44.3,117840.0,42.7891,42.8085,42.7795,42.7988,117840.0
2024-05-23 12:30:00,44.3,44.31,44.29,44.3,158450.0,42.7988,42.8085,42.7891,42.7988,158450.0
2024-05-23 12:35:00,44.29,44.31,44.29,44.3,105681.0,42.7891,42.8085,42.7891,42.7988,105681.0
2024-05-23 12:40:00,44.3,44.3,44.26,44.27,40949.0,42.7988,42.7988,42.7602,42.7698,40949.0
2024-05-23 12:45:00,44.27,44.28,44.24,44.24,50173.0,42.7698,42.7795,42.7408,42.7408,50173.0
2024-05-23 12:50:00,44.25,44.25,44.22,44.24,40081.0,42.7505,42.7505,42.7215,42.7408,40081.0
2024-05-23 12:55:00,44.23,44.25,44.22,44.23,46296.0,42.7312,42.7505,42.7215,42.7312,46296.0
2024-05-23 13:00:00,44.23,44.24,44.22,44.23,54316.0,42.7312,42.7408,42.7215,42.7312,54316.0
2024-05-23 13:05:00,44.23,44.24,44.2,44.21,90926.0,42.7312,42.7408,42.7022,42.7119,90926.0
2024-05-23 13:10:00,44.21,44.22,44.19,44.22,97029.0,42.7119,42.7215,42.6925,42.7215,97029.0
2024-05-23 13:15:00,44.22,44.23,44.19,44.2,98555.0,42.7215,42.7312,42.6925,42.7022,98555.0
2024-05-23 13:20:00,44.2,44.21,44.18,44.21,50546.0,42.7022,42.7119,42.6829,42.7119,50546.0
2024-05-23 13:25:00,44.21,44.21,44.19,44.21,16830.0,42.7119,42.7119,42.6925,42.7119,16830.0
2024-05-23 13:30:00,44.21,44.21,44.19,44.21,167262.0,42.7119,42.7119,42.6925,42.7119,167262.0
2024-05-23 13:35:00,44.21,44.21,44.12,44.13,49575.0,42.7119,42.7119,42.6249,42.6346,49575.0
2024-05-23 13:40:00,44.13,44.15,44.12,44.12,101233.0,42.6346,42.6539,42.6249,42.6249,101233.0
2024-05-23 13:45:00,44.12,44.14,44.11,44.14,51561.0,42.6249,42.6442,42.6152,42.6442,51561.0
2024-05-23 13:50:00,44.14,44.14,44.1,44.11,63940.0,42.6442,42.6442,42.6056,42.6152,63940.0
2024-05-23 13:55:00,44.1,44.11,44.08,44.09,144658.0,42.6056,42.6152,42.5863,42.5959,144658.0
2024-05-23 14:00:00,44.09,44.1,44.05,44.05,47263.0,42.5959,42.6056,42.5573,42.5573,47263.0
2024-05-23 14:05:00,44.05,44.07,44.03,44.07,38957.0,42.5573,42.5766,42.538,42.5766,38957.0
2024-05-23 14:10:00,44.07,44.07,44.04,44.07,97542.0,42.5766,42.5766,42.5476,42.5766,97542.0
2024-05-23 14:15:00,44.07,44.08,44.04,44.04,95382.0,42.5766,42.5863,42.5476,42.5476,95382.0
2024-05-23 14:20:00,44.04,44.06,44.02,44.02,54706.0,42.5476,42.5669,42.5283,42.5283,54706.0
2024-05-23 14:25:00,44.02,44.06,44.02,44.03,107853.0,42.5283,42.5669,42.5283,42.538,107853.0
2024-05-23 14:30:00,44.03,44.04,44.0,44.02,66791.0,42.538,42.5476,42.509,42.5283,66791.0
2024-05-23 14:35:00,44.02,44.05,44.01,44.05,83703.0,42.5283,42.5573,42.5186,42.5573,83703.0
2024-05-23 14:40:00,44.04,44.05,44.02,44.03,37151.0,42.5476,42.5573,42.5283,42.538,37151.0
2024-05-23 14:45:00,44.03,44.03,44.0,44.02,41675.0,42.538,42.538,42.509,42.5283,41675.0
2024-05-23 14:50:00,44.02,44.02,43.99,43.99,41707.0,42.5283,42.5283,42.4993,42.4993,41707.0
2024-05-23 14:55:00,44.0,44.01,43.98,44.01,62505.0,42.509,42.5186,42.4896,42.5186,62505.0
2024-05-23 15:00:00,44.0,44.04,44.0,44.03,61285.0,42.509,42.5476,42.509,42.538,61285.0
2024-05-23 15:05:00,44.02,44.05,44.01,44.05,50292.0,42.5283,42.5573,42.5186,42.5573,50292.0
2024-05-23 15:10:00,44.05,44.05,44.03,44.04,122679.0,42.5573,42.5573,42.538,42.5476,122679.0
2024-05-23 15:15:00,44.04,44.05,44.03,44.05,81065.0,42.5476,42.5573,42.538,42.5573,81065.0
2024-05-23 15:20:00,44.05,44.06,44.03,44.04,47211.0,42.5573,42.5669,42.538,42.5476,47211.0
2024-05-23 15:25:00,44.04,44.04,44.03,44.03,20543.0,42.5476,42.5476,42.538,42.538,20543.0
2024-05-23 15:30:00,44.04,44.04,44.02,44.04,62972.0,42.5476,42.5476,42.5283,42.5476,62972.0
2024-05-23 15:35:00,44.04,44.04,44.03,44.03,28836.0,42.5476,42.5476,42.538,42.538,28836.0
2024-05-23 15:40:00,44.04,44.06,44.03,44.05,110475.0,42.5476,42.5669,42.538,42.5573,110475.0
2024-05-23 15:45:00,44.05,44.05,44.03,44.04,87143.0,42.5573,42.5573,42.538,42.5476,87143.0
2024-05-23 15:50:00,44.04,44.06,44.04,44.06,38777.0,42.5476,42.5669,42.5476,42.5669,38777.0
2024-05-23 15:55:00,44.05,44.06,44.04,44.05,105997.0,42.5573,42.5669,42.5476,42.5573,105997.0
2024-05-24 09:30:00,44.17,44.19,44.13,44.18,297630.0,42.6732,42.6925,42.6346,42.6829,297630.0
2024-05-24 09:35:00,44.19,44.22,44.17,44.18,49236.0,42.6925,42.7215,42.6732,42.6829,49236.0
2024-05-24 09:40:00,44.18,44.22,44.17,44.22,51306.0,42.6829,42.7215,42.6732,42.7215,51306.0
2024-05-24 09:45:00,44.22,44.24,44.19,44.22,133014.0,42.7215,42.7408,42.6925,42.7215,133014.0
2024-05-24 09:50:00,44.22,44.23,44.19,44.2,103455.0,42.7215,42.7312,42.6925,42.7022,103455.0
2024-05-24 09:55:00,44.2,44.21,44.19,44.19,34570.0,42.7022,42.7119,42.6925,42.6925,34570.0
2024-05-24 10:00:00,44.19,44.26,44.19,44.23,140295.0,42.6925,42.7602,42.6925,42.7312,140295.0
2024-05-24 10:05:00,44.23,44.27,44.22,44.23,61710.0,42.7312,42.7698,42.7215,42.7312,61710.0
2024-05-24 10:10:00,44.24,44.28,44.23,44.25,54871.0,42.7408,42.7795,42.7312,42.7505,54871.0
2024-05-24 10:15:00,44.25,44.26,44.23,44.26,56631.0,42.7505,42.7602,42.7312,42.7602,56631.0
2024-05-24 10:20:00,44.25,44.26,44.23,44.25,56447.0,42.7505,42.7602,42.7312,42.7505,56447.0
2024-05-24 10:25:00,44.26,44.27,44.24,44.25,82280.0,42.7602,42.7698,42.7408,42.7505,82280.0
2024-05-24 10:30:00,44.26,44.27,44.22,44.23,56562.0,42.7602,42.7698,42.7215,42.7312,56562.0
2024-05-24 10:35:00,44.22,44.23,44.19,44.22,33031.0,42.7215,42.7312,42.6925,42.7215,33031.0
2024-05-24 10:40:00,44.22,44.22,44.18,44.19,76724.0,42.7215,42.7215,42.6829,42.6925,76724.0
2024-05-24 10:45:00,44.19,44.22,44.18,44.21,55199.0,42.6925,42.7215,42.6829,42.7119,55199.0
2024-05-24 10:50:00,44.2,44.24,44.2,44.23,38431.0,42.7022,42.7408,42.7022,42.7312,38431.0
2024-05-24 10:55:00,44.23,44.24,44.2,44.21,70190.0,42.7312,42.7408,42.7022,42.7119,70190.0
2024-05-24 11:00:00,44.21,44.23,44.18,44.22,131888.0,42.7119,42.7312,42.6829,42.7215,131888.0
2024-05-24 11:05:00,44.22,44.23,44.21,44.22,9910.0,42.7215,42.7312,42.7119,42.7215,9910.0
2024-05-24 11:10:00,44.22,44.24,44.21,44.23,42741.0,42.7215,42.7408,42.7119,42.7312,42741.0
2024-05-24 11:15:00,44.23,44.25,44.22,44.25,55264.0,42.7312,42.7505,42.7215,42.7505,55264.0
2024-05-24 11:20:00,44.25,44.26,44.24,44.25,53360.0,42.7505,42.7602,42.7408,42.7505,53360.0
2024-05-24 11:25:00,44.25,44.26,44.22,44.23,22310.0,42.7505,42.7602,42.7215,42.7312,22310.0
2024-05-24 11:30:00,44.23,44.23,44.22,44.23,15851.0,42.7312,42.7312,42.7215,42.7312,15851.0
2024-05-24 11:35:00,44.22,44.23,44.18,44.19,139806.0,42.7215,42.7312,42.6829,42.6925,139806.0
2024-05-24 11:40:00,44.19,44.19,44.17,44.17,37005.0,42.6925,42.6925,42.6732,42.6732,37005.0
2024-05-24 11:45:00,44.18,44.18,44.15,44.16,28267.0,42.6829,42.6829,42.6539,42.6635,28267.0
2024-05-24 11:50:00,44.16,44.17,44.15,44.16,64990.0,42.6635,42.6732,42.6539,42.6635,64990.0
2024-05-24 11:55:00,44.17,44.19,44.16,44.19,59547.0,42.6732,42.6925,42.6635,42.6925,59547.0
2024-05-24 12:00:00,44.19,44.19,44.17,44.19,105144.0,42.6925,42.6925,42.6732,42.6925,105144.0
2024-05-24 12:05:00,44.18,44.23,44.18,44.23,153810.0,42.6829,42.7312,42.6829,42.7312,153810.0
2024-05-24 12:10:00,44.23,44.29,44.23,44.29,61401.0,42.7312,42.7891,42.7312,42.7891,61401.0
2024-05-24 12:15:00,44.29,44.3,44.27,44.28,82579.0,42.7891,42.7988,42.7698,42.7795,82579.0
2024-05-24 12:20:00,44.28,44.31,44.28,44.3,70029.0,42.7795,42.8085,42.7795,42.7988,70029.0
2024-05-24 12:25:00,44.29,44.32,44.28,44.3,88544.0,42.7891,42.8181,42.7795,42.7988,88544.0
2024-05-24 12:30:00,44.3,44.31,44.28,44.29,55843.0,42.7988,42.8085,42.7795,42.7891,55843.0
2024-05-24 12:35:00,44.28,44.29,44.27,44.27,42896.0,42.7795,42.7891,42.7698,42.7698,42896.0
2024-05-24 12:40:00,44.27,44.28,44.27,44.27,18349.0,42.7698,42.7795,42.7698,42.7698,18349.0
2024-05-24 12:45:00,44.28,44.29,44.27,44.27,11753.0,42.7795,42.7891,42.7698,42.7698,11753.0
2024-05-24 12:50:00,44.27,44.28,44.25,44.26,161852.0,42.7698,42.7795,42.7505,42.7602,161852.0
2024-05-24 12:55:00,44.27,44.27,44.22,44.24,91378.0,42.7698,42.7698,42.7215,42.7408,91378.0
2024-05-24 13:00:00,44.24,44.25,44.23,44.23,64252.0,42.7408,42.7505,42.7312,42.7312,64252.0
2024-05-24 13:05:00,44.23,44.24,44.22,44.23,32196.0,42.7312,42.7408,42.7215,42.7312,32196.0
2024-05-24 13:10:00,44.23,44.24,44.22,44.23,15853.0,42.7312,42.7408,42.7215,42.7312,15853.0
2024-05-24 13:15:00,44.24,44.24,44.21,44.21,77047.0,42.7408,42.7408,42.7119,42.7119,77047.0
2024-05-24 13:20:00,44.22,44.23,44.2,44.22,29143.0,42.7215,42.7312,42.7022,42.7215,29143.0
2024-05-24 13:25:00,44.22,44.24,44.21,44.22,102676.0,42.7215,42.7408,42.7119,42.7215,102676.0
2024-05-24 13:30:00,44.22,44.22,44.21,44.22,101662.0,42.7215,42.7215,42.7119,42.7215,101662.0
2024-05-24 13:35:00,44.22,44.24,44.21,44.23,41231.0,42.7215,42.7408,42.7119,42.7312,41231.0
2024-05-24 13:40:00,44.23,44.24,44.22,44.23,15005.0,42.7312,42.7408,42.7215,42.7312,15005.0
2024-05-24 13:45:00,44.23,44.24,44.22,44.23,15047.0,42.7312,42.7408,42.7215,42.7312,15047.0
2024-05-24 13:50:00,44.23,44.26,44.23,44.25,85154.0,42.7312,42.7602,42.7312,42.7505,85154.0
2024-05-24 13:55:00,44.25,44.26,44.24,44.26,158150.0,42.7505,42.7602,42.7408,42.7602,158150.0
2024-05-24 14:00:00,44.26,44.27,44.24,44.27,40237.0,42.7602,42.7698,42.7408,42.7698,40237.0
2024-05-24 14:05:00,44.26,44.27,44.24,44.25,123043.0,42.7602,42.7698,42.7408,42.7505,123043.0
2024-05-24 14:10:00,44.25,44.26,44.23,44.25,101122.0,42.7505,42.7602,42.7312,42.7505,101122.0
2024-05-24 14:15:00,44.26,44.26,44.24,44.25,43814.0,42.7602,42.7602,42.7408,42.7505,43814.0
2024-05-24 14:20:00,44.24,44.25,44.21,44.22,31481.0,42.7408,42.7505,42.7119,42.7215,31481.0
2024-05-24 14:25:00,44.22,44.22,44.21,44.22,50288.0,42.7215,42.7215,42.7119,42.7215,50288.0
2024-05-24 14:30:00,44.22,44.23,44.21,44.22,58725.0,42.7215,42.7312,42.7119,42.7215,58725.0
2024-05-24 14:35:00,44.22,44.22,44.2,44.21,35375.0,42.7215,42.7215,42.7022,42.7119,35375.0
2024-05-24 14:40:00,44.22,44.22,44.2,44.22,81664.0,42.7215,42.7215,42.7022,42.7215,81664.0
2024-05-24 14:45:00,44.22,44.23,44.21,44.23,76917.0,42.7215,42.7312,42.7119,42.7312,76917.0
2024-05-24 14:50:00,44.22,44.23,44.2,44.21,28213.0,42.7215,42.7312,42.7022,42.7119,28213.0
2024-05-24 14:55:00,44.21,44.22,44.2,44.2,37784.0,42.7119,42.7215,42.7022,42.7022,37784.0
2024-05-24 15:00:00,44.2,44.21,44.17,44.19,199896.0,42.7022,42.7119,42.6732,42.6925,199896.0
2024-05-24 15:05:00,44.19,44.2,44.18,44.2,108632.0,42.6925,42.7022,42.6829,42.7022,108632.0
2024-05-24 15:10:00,44.2,44.2,44.19,44.2,40997.0,42.7022,42.7022,42.6925,42.7022,40997.0
2024-05-24 15:15:00,44.2,44.2,44.19,44.2,40029.0,42.7022,42.7022,42.6925,42.7022,40029.0
2024-05-24 15:20:00,44.2,44.2,44.18,44.19,33430.0,42.7022,42.7022,42.6829,42.6925,33430.0
2024-05-24 15:25:00,44.19,44.2,44.18,44.19,36538.0,42.6925,42.7022,42.6829,42.6925,36538.0
2024-05-24 15:30:00,44.19,44.2,44.19,44.2,29967.0,42.6925,42.7022,42.6925,42.7022,29967.0
2024-05-24 15:35:00,44.2,44.21,44.19,44.2,28481.0,42.7022,42.7119,42.6925,42.7022,28481.0
2024-05-24 15:40:00,44.21,44.21,44.18,44.19,73436.0,42.7119,42.7119,42.6829,42.6925,73436.0
2024-05-24 15:45:00,44.19,44.2,44.18,44.19,88014.0,42.6925,42.7022,42.6829,42.6925,88014.0
2024-05-24 15:50:00,44.19,44.2,44.18,44.2,79894.0,42.6925,42.7022,42.6829,42.7022,79894.0
2024-05-24 15:55:00,44.19,44.2,44.19,44.2,214440.0,42.6925,42.7022,42.6925,42.7022,214440.0
2024-05-28 09:30:00,44.25,44.34,44.24,44.24,262205.0,42.7505,42.8374,42.7408,42.7408,262205.0
2024-05-28 09:35:00,44.24,44.26,44.22,44.25,81861.0,42.7408,42.7602,42.7215,42.7505,81861.0
2024-05-28 09:40:00,44.25,44.25,44.21,44.21,26375.0,42.7505,42.7505,42.7119,42.7119,26375.0
2024-05-28 09:45:00,44.2,44.21,44.15,44.15,69009.0,42.7022,42.7119,42.6539,42.6539,69009.0
2024-05-28 09:50:00,44.16,44.2,44.15,44.18,81143.0,42.6635,42.7022,42.6539,42.6829,81143.0
2024-05-28 09:55:00,44.18,44.18,44.14,44.16,44971.0,42.6829,42.6829,42.6442,42.6635,44971.0
2024-05-28 10:00:00,44.15,44.15,44.12,44.14,181154.0,42.6539,42.6539,42.6249,42.6442,181154.0
2024-05-28 10:05:00,44.13,44.15,44.11,44.15,105103.0,42.6346,42.6539,42.6152,42.6539,105103.0
2024-05-28 10:10:00,44.15,44.15,44.13,44.14,80039.0,42.6539,42.6539,42.6346,42.6442,80039.0
2024-05-28 10:15:00,44.14,44.17,44.12,44.15,50409.0,42.6442,42.6732,42.6249,42.6539,50409.0
2024-05-28 10:20:00,44.15,44.16,44.12,44.15,118471.0,42.6539,42.6635,42.6249,42.6539,118471.0
2024-05-28 10:25:00,44.15,44.15,44.12,44.14,34621.0,42.6539,42.6539,42.6249,42.6442,34621.0
2024-05-28 10:30:00,44.13,44.14,44.11,44.12,76786.0,42.6346,42.6442,42.6152,42.6249,76786.0
2024-05-28 10:35:00,44.11,44.12,44.09,44.09,58573.0,42.6152,42.6249,42.5959,42.5959,58573.0
2024-05-28 10:40:00,44.09,44.14,44.08,44.14,46454.0,42.5959,42.6442,42.5863,42.6442,46454.0
2024-05-28 10:45:00,44.14,44.17,44.13,44.16,42294.0,42.6442,42.6732,42.6346,42.6635,42294.0
2024-05-28 10:50:00,44.16,44.19,44.16,44.18,60309.0,42.6635,42.6925,42.6635,42.6829,60309.0
2024-05-28 10:55:00,44.18,44.2,44.17,44.18,50406.0,42.6829,42.7022,42.6732,42.6829,50406.0
2024-05-28 11:00:00,44.18,44.18,44.15,44.16,39302.0,42.6829,42.6829,42.6539,42.6635,39302.0
2024-05-28 11:05:00,44.15,44.16,44.12,44.12,32537.0,42.6539,42.6635,42.6249,42.6249,32537.0
2024-05-28 11:10:00,44.13,44.15,44.12,44.13,70905.0,42.6346,42.6539,42.6249,42.6346,70905.0
2024-05-28 11:15:00,44.13,44.14,44.12,44.14,230262.0,42.6346,42.6442,42.6249,42.6442,230262.0
2024-05-28 11:20:00,44.14,44.16,44.13,44.15,15271.0,42.6442,42.6635,42.6346,42.6539,15271.0
2024-05-28 11:25:00,44.16,44.17,44.13,44.15,199006.0,42.6635,42.6732,42.6346,42.6539,199006.0
2024-05-28 11:30:00,44.15,44.15,44.13,44.14,55194.0,42.6539,42.6539,42.6346,42.6442,55194.0
2024-05-28 11:35:00,44.14,44.16,44.13,44.16,26615.0,42.6442,42.6635,42.6346,42.6635,26615.0
2024-05-28 11:40:00,44.16,44.17,44.15,44.16,106386.0,42.6635,42.6732,42.6539,42.6635,106386.0
2024-05-28 11:45:00,44.16,44.17,44.16,44.16,24708.0,42.6635,42.6732,42.6635,42.6635,24708.0
2024-05-28 11:50:00,44.17,44.18,44.16,44.17,234532.0,42.6732,42.6829,42.6635,42.6732,234532.0
2024-05-28 11:55:00,44.17,44.18,44.16,44.18,60359.0,42.6732,42.6829,42.6635,42.6829,60359.0
2024-05-28 12:00:00,44.17,44.18,44.16,44.17,43879.0,42.6732,42.6829,42.6635,42.6732,43879.0
2024-05-28 12:05:00,44.17,44.18,44.15,44.16,163353.0,42.6732,42.6829,42.6539,42.6635,163353.0
2024-05-28 12:10:00,44.16,44.18,44.15,44.18,33768.0,42.6635,42.6829,42.6539,42.6829,33768.0
2024-05-28 12:15:00,44.18,44.18,44.14,44.15,226020.0,42.6829,42.6829,42.6442,42.6539,226020.0
2024-05-28 12:20:00,44.15,44.16,44.13,44.15,97771.0,42.6539,42.6635,42.6346,42.6539,97771.0
2024-05-28 12:25:00,44.15,44.16,44.13,44.14,45186.0,42.6539,42.6635,42.6346,42.6442,45186.0
2024-05-28 12:30:00,44.15,44.15,44.14,44.15,94734.0,42.6539,42.6539,42.6442,42.6539,94734.0
2024-05-28 12:35:00,44.15,44.17,44.14,44.17,24980.0,42.6539,42.6732,42.6442,42.6732,24980.0
2024-05-28 12:40:00,44.16,44.17,44.16,44.17,20011.0,42.6635,42.6732,42.6635,42.6732,20011.0
2024-05-28 12:45:00,44.17,44.17,44.15,44.16,163434.0,42.6732,42.6732,42.6539,42.6635,163434.0
2024-05-28 12:50:00,44.16,44.16,44.15,44.15,28810.0,42.6635,42.6635,42.6539,42.6539,28810.0
2024-05-28 12:55:00,44.15,44.15,44.11,44.12,88376.0,42.6539,42.6539,42.6152,42.6249,88376.0
2024-05-28 13:00:00,44.12,44.13,44.09,44.09,85142.0,42.6249,42.6346,42.5959,42.5959,85142.0
2024-05-28 13:05:00,44.09,44.13,44.09,44.13,19153.0,42.5959,42.6346,42.5959,42.6346,19153.0
2024-05-28 13:10:00,44.12,44.13,44.12,44.12,18356.0,42.6249,42.6346,42.6249,42.6249,18356.0
2024-05-28 13:15:00,44.13,44.13,44.1,44.13,50756.0,42.6346,42.6346,42.6056,42.6346,50756.0
2024-05-28 13:20:00,44.13,44.13,44.11,44.13,28344.0,42.6346,42.6346,42.6152,42.6346,28344.0
2024-05-28 13:25:00,44.12,44.13,44.11,44.13,26288.0,42.6249,42.6346,42.6152,42.6346,26288.0
2024-05-28 13:30:00,44.13,44.13,44.11,44.13,48207.0,42.6346,42.6346,42.6152,42.6346,48207.0
2024-05-28 13:35:00,44.12,44.14,44.12,44.12,67898.0,42.6249,42.6442,42.6249,42.6249,67898.0
2024-05-28 13:40:00,44.12,44.13,44.1,44.11,20514.0,42.6249,42.6346,42.6056,42.6152,20514.0
2024-05-28 13:45:00,44.1,44.11,44.07,44.07,41543.0,42.6056,42.6152,42.5766,42.5766,41543.0
2024-05-28 13:50:00,44.08,44.08,44.04,44.05,58799.0,42.5863,42.5863,42.5476,42.5573,58799.0
2024-05-28 13:55:00,44.05,44.07,44.05,44.05,53023.0,42.5573,42.5766,42.5573,42.5573,53023.0
2024-05-28 14:00:00,44.05,44.07,44.04,44.07,40360.0,42.5573,42.5766,42.5476,42.5766,40360.0
2024-05-28 14:05:00,44.07,44.08,44.06,44.07,51830.0,42.5766,42.5863,42.5669,42.5766,51830.0
2024-05-28 14:10:00,44.07,44.09,44.07,44.08,49801.0,42.5766,42.5959,42.5766,42.5863,49801.0
2024-05-28 14:15:00,44.07,44.08,44.06,44.06,29780.0,42.5766,42.5863,42.5669,42.5669,29780.0
2024-05-28 14:20:00,44.06,44.06,44.03,44.04,48622.0,42.5669,42.5669,42.538,42.5476,48622.0
2024-05-28 14:25:00,44.04,44.05,44.02,44.03,53336.0,42.5476,42.5573,42.5283,42.538,53336.0
2024-05-28 14:30:00,44.03,44.04,44.0,44.01,109140.0,42.538,42.5476,42.509,42.5186,109140.0
2024-05-28 14:35:00,44.01,44.01,43.98,44.0,54743.0,42.5186,42.5186,42.4896,42.509,54743.0
2024-05-28 14:40:00,44.0,44.01,43.99,44.0,23587.0,42.509,42.5186,42.4993,42.509,23587.0
2024-05-28 14:45:00,44.01,44.01,43.99,44.01,32278.0,42.5186,42.5186,42.4993,42.5186,32278.0
2024-05-28 14:50:00,44.0,44.01,43.99,44.0,48492.0,42.509,42.5186,42.4993,42.509,48492.0
2024-05-28 14:55:00,44.0,44.03,44.0,44.02,59597.0,42.509,42.538,42.509,42.5283,59597.0
2024-05-28 15:00:00,44.01,44.03,44.01,44.02,46045.0,42.5186,42.538,42.5186,42.5283,46045.0
2024-05-28 15:05:00,44.01,44.04,44.01,44.03,44096.0,42.5186,42.5476,42.5186,42.538,44096.0
2024-05-28 15:10:00,44.04,44.04,44.02,44.02,29106.0,42.5476,42.5476,42.5283,42.5283,29106.0
2024-05-28 15:15:00,44.02,44.04,44.01,44.04,70668.0,42.5283,42.5476,42.5186,42.5476,70668.0
2024-05-28 15:20:00,44.04,44.04,44.03,44.04,114791.0,42.5476,42.5476,42.538,42.5476,114791.0
2024-05-28 15:25:00,44.04,44.05,44.03,44.04,105843.0,42.5476,42.5573,42.538,42.5476,105843.0
2024-05-28 15:30:00,44.03,44.07,44.03,44.07,34947.0,42.538,42.5766,42.538,42.5766,34947.0
2024-05-28 15:35:00,44.07,44.07,44.05,44.05,45070.0,42.5766,42.5766,42.5573,42.5573,45070.0
2024-05-28 15:40:00,44.05,44.06,44.03,44.04,62489.0,42.5573,42.5669,42.538,42.5476,62489.0
2024-05-28 15:45:00,44.04,44.06,44.03,44.04,58972.0,42.5476,42.5669,42.538,42.5476,58972.0
2024-05-28 15:50:00,44.05,44.07,44.05,44.07,49594.0,42.5573,42.5766,42.5573,42.5766,49594.0
2024-05-28 15:55:00,44.07,44.09,44.06,44.08,208665.0,42.5766,42.5959,42.5669,42.5863,208665.0
2024-05-29 09:30:00,43.56,43.62,43.52,43.53,211809.0,42.0839,42.1418,42.0452,42.0549,211809.0
2024-05-29 09:35:00,43.52,43.56,43.5,43.54,392556.0,42.0452,42.0839,42.0259,42.0646,392556.0
2024-05-29 09:40:00,43.53,43.55,43.51,43.52,42808.0,42.0549,42.0742,42.0356,42.0452,42808.0
2024-05-29 09:45:00,43.51,43.55,43.51,43.55,42030.0,42.0356,42.0742,42.0356,42.0742,42030.0
2024-05-29 09:50:00,43.54,43.59,43.54,43.56,117510.0,42.0646,42.1129,42.0646,42.0839,117510.0
2024-05-29 09:55:00,43.57,43.57,43.53,43.55,61176.0,42.0935,42.0935,42.0549,42.0742,61176.0
2024-05-29 10:00:00,43.55,43.57,43.53,43.55,130179.0,42.0742,42.0935,42.0549,42.0742,130179.0
2024-05-29 10:05:00,43.55,43.57,43.53,43.54,88206.0,42.0742,42.0935,42.0549,42.0646,88206.0
2024-05-29 10:10:00,43.53,43.54,43.52,43.54,101746.0,42.0549,42.0646,42.0452,42.0646,101746.0
2024-05-29 10:15:00,43.53,43.55,43.53,43.54,64593.0,42.0549,42.0742,42.0549,42.0646,64593.0
2024-05-29 10:20:00,43.53,43.54,43.5,43.54,103465.0,42.0549,42.0646,42.0259,42.0646,103465.0
2024-05-29 10:25:00,43.53,43.55,43.53,43.54,86515.0,42.0549,42.0742,42.0549,42.0646,86515.0
2024-05-29 10:30:00,43.54,43.54,43.52,43.52,82265.0,42.0646,42.0646,42.0452,42.0452,82265.0
2024-05-29 10:35:00,43.52,43.55,43.52,43.55,66628.0,42.0452,42.0742,42.0452,42.0742,66628.0
2024-05-29 10:40:00,43.54,43.56,43.53,43.54,48793.0,42.0646,42.0839,42.0549,42.0646,48793.0
2024-05-29 10:45:00,43.53,43.55,43.52,43.54,56856.0,42.0549,42.0742,42.0452,42.0646,56856.0
2024-05-29 10:50:00,43.53,43.54,43.51,43.53,126180.0,42.0549,42.0646,42.0356,42.0549,126180.0
2024-05-29 10:55:00,43.53,43.53,43.5,43.52,58429.0,42.0549,42.0549,42.0259,42.0452,58429.0
2024-05-29 11:00:00,43.52,43.53,43.5,43.51,57527.0,42.0452,42.0549,42.0259,42.0356,57527.0
2024-05-29 11:05:00,43.51,43.51,43.47,43.48,63444.0,42.0356,42.0356,41.9969,42.0066,63444.0
2024-05-29 11:10:00,43.48,43.49,43.46,43.47,102434.0,42.0066,42.0163,41.9873,41.9969,102434.0
2024-05-29 11:15:00,43.46,43.48,43.45,43.47,61012.0,41.9873,42.0066,41.9776,41.9969,61012.0
2024-05-29 11:20:00,43.47,43.49,43.46,43.48,30989.0,41.9969,42.0163,41.9873,42.0066,30989.0
2024-05-29 11:25:00,43.49,43.5,43.49,43.5,76204.0,42.0163,42.0259,42.0163,42.0259,76204.0
2024-05-29 11:30:00,43.5,43.5,43.47,43.48,35569.0,42.0259,42.0259,41.9969,42.0066,35569.0
2024-05-29 11:35:00,43.48,43.52,43.47,43.52,42913.0,42.0066,42.0452,41.9969,42.0452,42913.0
2024-05-29 11:40:00,43.52,43.52,43.49,43.51,60762.0,42.0452,42.0452,42.0163,42.0356,60762.0
2024-05-29 11:45:00,43.51,43.51,43.49,43.5,78822.0,42.0356,42.0356,42.0163,42.0259,78822.0
2024-05-29 11:50:00,43.51,43.52,43.5,43.52,30829.0,42.0356,42.0452,42.0259,42.0452,30829.0
2024-05-29 11:55:00,43.52,43.54,43.51,43.53,76884.0,42.0452,42.0646,42.0356,42.0549,76884.0
2024-05-29 12:00:00,43.52,43.52,43.5,43.52,23650.0,42.0452,42.0452,42.0259,42.0452,23650.0
2024-05-29 12:05:00,43.52,43.52,43.5,43.51,88914.0,42.0452,42.0452,42.0259,42.0356,88914.0
2024-05-29 12:10:00,43.51,43.51,43.48,43.48,27783.0,42.0356,42.0356,42.0066,42.0066,27783.0
2024-05-29 12:15:00,43.48,43.5,43.48,43.5,154849.0,42.0066,42.0259,42.0066,42.0259,154849.0
2024-05-29 12:20:00,43.5,43.52,43.5,43.51,19821.0,42.0259,42.0452,42.0259,42.0356,19821.0
2024-05-29 12:25:00,43.51,43.53,43.51,43.52,27272.0,42.0356,42.0549,42.0356,42.0452,27272.0
2024-05-29 12:30:00,43.52,43.54,43.51,43.54,192069.0,42.0452,42.0646,42.0356,42.0646,192069.0
2024-05-29 12:35:00,43.53,43.56,43.53,43.55,49453.0,42.0549,42.0839,42.0549,42.0742,49453.0
2024-05-29 12:40:00,43.55,43.56,43.52,43.53,196277.0,42.0742,42.0839,42.0452,42.0549,196277.0
2024-05-29 12:45:00,43.52,43.54,43.52,43.53,32074.0,42.0452,42.0646,42.0452,42.0549,32074.0
2024-05-29 12:50:00,43.52,43.56,43.52,43.55,43056.0,42.0452,42.0839,42.0452,42.0742,43056.0
2024-05-29 12:55:00,43.54,43.55,43.54,43.55,314644.0,42.0646,42.0742,42.0646,42.0742,314644.0
2024-05-29 13:00:00,43.55,43.56,43.52,43.53,164705.0,42.0742,42.0839,42.0452,42.0549,164705.0
2024-05-29 13:05:00,43.52,43.54,43.5,43.51,313491.0,42.0452,42.0646,42.0259,42.0356,313491.0
2024-05-29 13:10:00,43.51,43.51,43.48,43.49,17238.0,42.0356,42.0356,42.0066,42.0163,17238.0
2024-05-29 13:15:00,43.49,43.51,43.48,43.5,37334.0,42.0163,42.0356,42.0066,42.0259,37334.0
2024-05-29 13:20:00,43.51,43.52,43.49,43.51,248073.0,42.0356,42.0452,42.0163,42.0356,248073.0
2024-05-29 13:25:00,43.52,43.53,43.51,43.52,19822.0,42.0452,42.0549,42.0356,42.0452,19822.0
2024-05-29 13:30:00,43.53,43.53,43.5,43.51,118227.0,42.0549,42.0549,42.0259,42.0356,118227.0
2024-05-29 13:35:00,43.51,43.51,43.49,43.51,63372.0,42.0356,42.0356,42.0163,42.0356,63372.0
2024-05-29 13:40:00,43.51,43.51,43.49,43.51,64044.0,42.0356,42.0356,42.0163,42.0356,64044.0
2024-05-29 13:45:00,43.51,43.53,43.5,43.52,27002.0,42.0356,42.0549,42.0259,42.0452,27002.0
2024-05-29 13:50:00,43.53,43.56,43.53,43.56,58224.0,42.0549,42.0839,42.0549,42.0839,58224.0
2024-05-29 13:55:00,43.55,43.56,43.54,43.54,36584.0,42.0742,42.0839,42.0646,42.0646,36584.0
2024-05-29 14:00:00,43.55,43.56,43.54,43.55,19891.0,42.0742,42.0839,42.0646,42.0742,19891.0
2024-05-29 14:05:00,43.55,43.56,43.53,43.54,101233.0,42.0742,42.0839,42.0549,42.0646,101233.0
2024-05-29 14:10:00,43.55,43.55,43.54,43.54,117492.0,42.0742,42.0742,42.0646,42.0646,117492.0
2024-05-29 14:15:00,43.55,43.55,43.52,43.54,117323.0,42.0742,42.0742,42.0452,42.0646,117323.0
2024-05-29 14:20:00,43.54,43.55,43.53,43.54,140918.0,42.0646,42.0742,42.0549,42.0646,140918.0
2024-05-29 14:25:00,43.55,43.56,43.53,43.53,39522.0,42.0742,42.0839,42.0549,42.0549,39522.0
2024-05-29 14:30:00,43.53,43.54,43.51,43.53,100998.0,42.0549,42.0646,42.0356,42.0549,100998.0
2024-05-29 14:35:00,43.52,43.53,43.51,43.52,80684.0,42.0452,42.0549,42.0356,42.0452,80684.0
2024-05-29 14:40:00,43.52,43.54,43.51,43.52,38182.0,42.0452,42.0646,42.0356,42.0452,38182.0
2024-05-29 14:45:00,43.52,43.53,43.49,43.5,44509.0,42.0452,42.0549,42.0163,42.0259,44509.0
2024-05-29 14:50:00,43.5,43.51,43.49,43.51,25901.0,42.0259,42.0356,42.0163,42.0356,25901.0
2024-05-29 14:55:00,43.51,43.52,43.5,43.5,45720.0,42.0356,42.0452,42.0259,42.0259,45720.0
2024-05-29 15:00:00,43.51,43.52,43.5,43.51,70359.0,42.0356,42.0452,42.0259,42.0356,70359.0
2024-05-29 15:05:00,43.51,43.52,43.51,43.52,37655.0,42.0356,42.0452,42.0356,42.0452,37655.0
2024-05-29 15:10:00,43.52,43.54,43.51,43.54,69764.0,42.0452,42.0646,42.0356,42.0646,69764.0
2024-05-29 15:15:00,43.53,43.54,43.53,43.54,98194.0,42.0549,42.0646,42.0549,42.0646,98194.0
2024-05-29 15:20:00,43.54,43.56,43.53,43.55,45260.0,42.0646,42.0839,42.0549,42.0742,45260.0
2024-05-29 15:25:00,43.55,43.56,43.54,43.54,130933.0,42.0742,42.0839,42.0646,42.0646,130933.0
2024-05-29 15:30:00,43.54,43.55,43.53,43.55,217263.0,42.0646,42.0742,42.0549,42.0742,217263.0
2024-05-29 15:35:00,43.55,43.56,43.54,43.55,59933.0,42.0742,42.0839,42.0646,42.0742,59933.0
2024-05-29 15:40:00,43.55,43.55,43.53,43.54,353103.0,42.0742,42.0742,42.0549,42.0646,353103.0
2024-05-29 15:45:00,43.54,43.55,43.53,43.54,522719.0,42.0646,42.0742,42.0549,42.0646,522719.0
2024-05-29 15:50:00,43.54,43.55,43.5,43.51,116193.0,42.0646,42.0742,42.0259,42.0356,116193.0
2024-05-29 15:55:00,43.51,43.54,43.5,43.54,223063.0,42.0356,42.0646,42.0259,42.0646,223063.0
2024-05-30 09:30:00,43.33,43.37,43.26,43.32,289807.0,41.8617,41.9003,41.794,41.852,289807.0
2024-05-30 09:35:00,43.32,43.34,43.3,43.32,45313.0,41.852,41.8713,41.8327,41.852,45313.0
2024-05-30 09:40:00,43.31,43.38,43.31,43.37,41729.0,41.8424,41.91,41.8424,41.9003,41729.0
2024-05-30 09:45:00,43.38,43.4,43.37,43.4,59394.0,41.91,41.9293,41.9003,41.9293,59394.0
2024-05-30 09:50:00,43.38,43.41,43.36,43.4,55488.0,41.91,41.939,41.8907,41.9293,55488.0
2024-05-30 09:55:00,43.4,43.4,43.35,43.38,51073.0,41.9293,41.9293,41.881,41.91,51073.0
2024-05-30 10:00:00,43.38,43.4,43.37,43.4,186588.0,41.91,41.9293,41.9003,41.9293,186588.0
2024-05-30 10:05:00,43.4,43.44,43.39,43.42,67519.0,41.9293,41.9679,41.9196,41.9486,67519.0
2024-05-30 10:10:00,43.42,43.42,43.35,43.36,151376.0,41.9486,41.9486,41.881,41.8907,151376.0
2024-05-30 10:15:00,43.37,43.41,43.36,43.41,84394.0,41.9003,41.939,41.8907,41.939,84394.0
2024-05-30 10:20:00,43.41,43.43,43.39,43.41,108148.0,41.939,41.9583,41.9196,41.939,108148.0
2024-05-30 10:25:00,43.41,43.44,43.4,43.42,28402.0,41.939,41.9679,41.9293,41.9486,28402.0
2024-05-30 10:30:00,43.42,43.42,43.38,43.39,24527.0,41.9486,41.9486,41.91,41.9196,24527.0
2024-05-30 10:35:00,43.38,43.41,43.35,43.37,65943.0,41.91,41.939,41.881,41.9003,65943.0
2024-05-30 10:40:00,43.36,43.37,43.34,43.37,48862.0,41.8907,41.9003,41.8713,41.9003,48862.0
2024-05-30 10:45:00,43.37,43.4,43.37,43.39,60210.0,41.9003,41.9293,41.9003,41.9196,60210.0
2024-05-30 10:50:00,43.4,43.42,43.39,43.4,64428.0,41.9293,41.9486,41.9196,41.9293,64428.0
2024-05-30 10:55:00,43.4,43.42,43.4,43.4,35756.0,41.9293,41.9486,41.9293,41.9293,35756.0
2024-05-30 11:00:00,43.41,43.41,43.39,43.39,101316.0,41.939,41.939,41.9196,41.9196,101316.0
2024-05-30 11:05:00,43.38,43.4,43.37,43.38,24397.0,41.91,41.9293,41.9003,41.91,24397.0
2024-05-30 11:10:00,43.38,43.4,43.37,43.39,63375.0,41.91,41.9293,41.9003,41.9196,63375.0
2024-05-30 11:15:00,43.38,43.43,43.37,43.41,73288.0,41.91,41.9583,41.9003,41.939,73288.0
2024-05-30 11:20:00,43.42,43.44,43.41,43.44,55338.0,41.9486,41.9679,41.939,41.9679,55338.0
2024-05-30 11:25:00,43.44,43.48,43.44,43.46,74667.0,41.9679,42.0066,41.9679,41.9873,74667.0
2024-05-30 11:30:00,43.46,43.48,43.45,43.48,47716.0,41.9873,42.0066,41.9776,42.0066,47716.0
2024-05-30 11:35:00,43.48,43.48,43.44,43.45,44846.0,42.0066,42.0066,41.9679,41.9776,44846.0
2024-05-30 11:40:00,43.44,43.46,43.43,43.44,39407.0,41.9679,41.9873,41.9583,41.9679,39407.0
2024-05-30 11:45:00,43.43,43.45,43.43,43.43,36327.0,41.9583,41.9776,41.9583,41.9583,36327.0
2024-05-30 11:50:00,43.43,43.45,43.42,43.44,44946.0,41.9583,41.9776,41.9486,41.9679,44946.0
2024-05-30 11:55:00,43.43,43.44,43.42,43.43,17779.0,41.9583,41.9679,41.9486,41.9583,17779.0
2024-05-30 12:00:00,43.43,43.45,43.42,43.45,75194.0,41.9583,41.9776,41.9486,41.9776,75194.0
2024-05-30 12:05:00,43.45,43.46,43.43,43.44,45184.0,41.9776,41.9873,41.9583,41.9679,45184.0
2024-05-30 12:10:00,43.44,43.45,43.43,43.44,28908.0,41.9679,41.9776,41.9583,41.9679,28908.0
2024-05-30 12:15:00,43.44,43.46,43.44,43.46,51658.0,41.9679,41.9873,41.9679,41.9873,51658.0
2024-05-30 12:20:00,43.45,43.46,43.44,43.45,32478.0,41.9776,41.9873,41.9679,41.9776,32478.0
2024-05-30 12:25:00,43.45,43.46,43.44,43.45,30967.0,41.9776,41.9873,41.9679,41.9776,30967.0
2024-05-30 12:30:00,43.45,43.47,43.45,43.47,50542.0,41.9776,41.9969,41.9776,41.9969,50542.0
2024-05-30 12:35:00,43.46,43.48,43.46,43.48,15955.0,41.9873,42.0066,41.9873,42.0066,15955.0
2024-05-30 12:40:00,43.47,43.48,43.46,43.47,33374.0,41.9969,42.0066,41.9873,41.9969,33374.0
2024-05-30 12:45:00,43.47,43.48,43.46,43.47,52332.0,41.9969,42.0066,41.9873,41.9969,52332.0
2024-05-30 12:50:00,43.47,43.49,43.46,43.48,13573.0,41.9969,42.0163,41.9873,42.0066,13573.0
2024-05-30 12:55:00,43.48,43.5,43.48,43.5,99953.0,42.0066,42.0259,42.0066,42.0259,99953.0
2024-05-30 13:00:00,43.5,43.52,43.48,43.5,38791.0,42.0259,42.0452,42.0066,42.0259,38791.0
2024-05-30 13:05:00,43.49,43.51,43.49,43.51,67817.0,42.0163,42.0356,42.0163,42.0356,67817.0
2024-05-30 13:10:00,43.51,43.54,43.5,43.54,97903.0,42.0356,42.0646,42.0259,42.0646,97903.0
2024-05-30 13:15:00,43.53,43.54,43.51,43.53,40475.0,42.0549,42.0646,42.0356,42.0549,40475.0
2024-05-30 13:20:00,43.53,43.55,43.53,43.54,93139.0,42.0549,42.0742,42.0549,42.0646,93139.0
2024-05-30 13:25:00,43.55,43.56,43.54,43.54,55700.0,42.0742,42.0839,42.0646,42.0646,55700.0
2024-05-30 13:30:00,43.55,43.55,43.53,43.53,192708.0,42.0742,42.0742,42.0549,42.0549,192708.0
2024-05-30 13:35:00,43.53,43.54,43.53,43.54,26212.0,42.0549,42.0646,42.0549,42.0646,26212.0
2024-05-30 13:40:00,43.53,43.54,43.53,43.54,54442.0,42.0549,42.0646,42.0549,42.0646,54442.0
2024-05-30 13:45:00,43.54,43.55,43.52,43.54,97729.0,42.0646,42.0742,42.0452,42.0646,97729.0
2024-05-30 13:50:00,43.54,43.54,43.52,43.53,51127.0,42.0646,42.0646,42.0452,42.0549,51127.0
2024-05-30 13:55:00,43.54,43.55,43.53,43.54,166556.0,42.0646,42.0742,42.0549,42.0646,166556.0
2024-05-30 14:00:00,43.54,43.54,43.52,43.52,37694.0,42.0646,42.0646,42.0452,42.0452,37694.0
2024-05-30 14:05:00,43.52,43.53,43.51,43.52,51628.0,42.0452,42.0549,42.0356,42.0452,51628.0
2024-05-30 14:10:00,43.52,43.52,43.51,43.52,102556.0,42.0452,42.0452,42.0356,42.0452,102556.0
2024-05-30 14:15:00,43.52,43.52,43.47,43.51,47691.0,42.0452,42.0452,41.9969,42.0356,47691.0
2024-05-30 14:20:00,43.51,43.51,43.49,43.51,89805.0,42.0356,42.0356,42.0163,42.0356,89805.0
2024-05-30 14:25:00,43.51,43.51,43.49,43.5,21320.0,42.0356,42.0356,42.0163,42.0259,21320.0
2024-05-30 14:30:00,43.5,43.52,43.5,43.51,73191.0,42.0259,42.0452,42.0259,42.0356,73191.0
2024-05-30 14:35:00,43.51,43.51,43.47,43.48,38205.0,42.0356,42.0356,41.9969,42.0066,38205.0
2024-05-30 14:40:00,43.48,43.48,43.47,43.47,17395.0,42.0066,42.0066,41.9969,41.9969,17395.0
2024-05-30 14:45:00,43.48,43.48,43.46,43.46,63247.0,42.0066,42.0066,41.9873,41.9873,63247.0
2024-05-30 14:50:00,43.47,43.49,43.46,43.49,39750.0,41.9969,42.0163,41.9873,42.0163,39750.0
2024-05-30 14:55:00,43.48,43.49,43.47,43.48,58319.0,42.0066,42.0163,41.9969,42.0066,58319.0
2024-05-30 15:00:00,43.47,43.48,43.46,43.46,65539.0,41.9969,42.0066,41.9873,41.9873,65539.0
2024-05-30 15:05:00,43.47,43.49,43.46,43.49,84944.0,41.9969,42.0163,41.9873,42.0163,84944.0
2024-05-30 15:10:00,43.49,43.5,43.48,43.5,31345.0,42.0163,42.0259,42.0066,42.0259,31345.0
2024-05-30 15:15:00,43.5,43.51,43.49,43.49,91661.0,42.0259,42.0356,42.0163,42.0163,91661.0
2024-05-30 15:20:00,43.49,43.49,43.45,43.46,132756.0,42.0163,42.0163,41.9776,41.9873,132756.0
2024-05-30 15:25:00,43.46,43.48,43.46,43.48,39566.0,41.9873,42.0066,41.9873,42.0066,39566.0
2024-05-30 15:30:00,43.48,43.49,43.45,43.46,74078.0,42.0066,42.0163,41.9776,41.9873,74078.0
2024-05-30 15:35:00,43.46,43.46,43.44,43.44,24130.0,41.9873,41.9873,41.9679,41.9679,24130.0
2024-05-30 15:40:00,43.45,43.45,43.42,43.43,39016.0,41.9776,41.9776,41.9486,41.9583,39016.0
2024-05-30 15:45:00,43.44,43.44,43.37,43.39,60740.0,41.9679,41.9679,41.9003,41.9196,60740.0
2024-05-30 15:50:00,43.38,43.45,43.38,43.45,56447.0,41.91,41.9776,41.91,41.9776,56447.0
2024-05-30 15:55:00,43.45,43.47,43.44,43.44,111124.0,41.9776,41.9969,41.9679,41.9679,111124.0
2024-05-31 09:30:00,43.07,43.08,42.98,43.03,245826.0,41.6105,41.6201,41.5235,41.5718,245826.0
2024-05-31 09:35:00,43.03,43.09,43.03,43.08,84276.0,41.5718,41.6298,41.5718,41.6201,84276.0
2024-05-31 09:40:00,43.08,43.1,43.05,43.09,124438.0,41.6201,41.6395,41.5912,41.6298,124438.0
2024-05-31 09:45:00,43.09,43.1,43.04,43.07,108146.0,41.6298,41.6395,41.5815,41.6105,108146.0
2024-05-31 09:50:00,43.07,43.08,43.02,43.03,146184.0,41.6105,41.6201,41.5622,41.5718,146184.0
2024-05-31 09:55:00,43.03,43.04,43.01,43.03,95050.0,41.5718,41.5815,41.5525,41.5718,95050.0
2024-05-31 10:00:00,43.02,43.04,42.99,43.02,111536.0,41.5622,41.5815,41.5332,41.5622,111536.0
2024-05-31 10:05:00,43.02,43.06,43.01,43.05,96921.0,41.5622,41.6008,41.5525,41.5912,96921.0
2024-05-31 10:10:00,43.05,43.06,43.0,43.01,249441.0,41.5912,41.6008,41.5429,41.5525,249441.0
2024-05-31 10:15:00,43.01,43.01,42.98,42.99,68229.0,41.5525,41.5525,41.5235,41.5332,68229.0
2024-05-31 10:20:00,42.99,43.01,42.94,42.95,133787.0,41.5332,41.5525,41.4849,41.4946,133787.0
2024-05-31 10:25:00,42.94,42.98,42.94,42.94,253099.0,41.4849,41.5235,41.4849,41.4849,253099.0
2024-05-31 10:30:00,42.94,42.95,42.9,42.92,131479.0,41.4849,41.4946,41.4462,41.4656,131479.0
2024-05-31 10:35:00,42.92,42.92,42.9,42.91,265485.0,41.4656,41.4656,41.4462,41.4559,265485.0
2024-05-31 10:40:00,42.91,42.92,42.86,42.87,137158.0,41.4559,41.4656,41.4076,41.4173,137158.0
2024-05-31 10:45:00,42.87,42.89,42.85,42.86,66693.0,41.4173,41.4366,41.3979,41.4076,66693.0
2024-05-31 10:50:00,42.86,42.87,42.84,42.85,107317.0,41.4076,41.4173,41.3883,41.3979,107317.0
2024-05-31 10:55:00,42.86,42.89,42.85,42.87,58055.0,41.4076,41.4366,41.3979,41.4173,58055.0
2024-05-31 11:00:00,42.87,42.88,42.84,42.86,223906.0,41.4173,41.4269,41.3883,41.4076,223906.0
2024-05-31 11:05:00,42.86,42.86,42.84,42.86,41635.0,41.4076,41.4076,41.3883,41.4076,41635.0
2024-05-31 11:10:00,42.86,42.87,42.83,42.84,66649.0,41.4076,41.4173,41.3786,41.3883,66649.0
2024-05-31 11:15:00,42.85,42.86,42.83,42.84,47233.0,41.3979,41.4076,41.3786,41.3883,47233.0
2024-05-31 11:20:00,42.84,42.84,42.8,42.82,171882.0,41.3883,41.3883,41.3496,41.369,171882.0
2024-05-31 11:25:00,42.82,42.85,42.8,42.84,106475.0,41.369,41.3979,41.3496,41.3883,106475.0
2024-05-31 11:30:00,42.83,42.84,42.79,42.8,382894.0,41.3786,41.3883,41.34,41.3496,382894.0
2024-05-31 11:35:00,42.8,42.84,42.8,42.81,56541.0,41.3496,41.3883,41.3496,41.3593,56541.0
2024-05-31 11:40:00,42.8,42.83,42.8,42.82,104090.0,41.3496,41.3786,41.3496,41.369,104090.0
2024-05-31 11:45:00,42.82,42.84,42.82,42.83,67304.0,41.369,41.3883,41.369,41.3786,67304.0
2024-05-31 11:50:00,42.83,42.84,42.83,42.84,68616.0,41.3786,41.3883,41.3786,41.3883,68616.0
2024-05-31 11:55:00,42.84,42.84,42.81,42.82,51987.0,41.3883,41.3883,41.3593,41.369,51987.0
2024-05-31 12:00:00,42.81,42.83,42.8,42.82,141980.0,41.3593,41.3786,41.3496,41.369,141980.0
2024-05-31 12:05:00,42.82,42.82,42.81,42.81,281727.0,41.369,41.369,41.3593,41.3593,281727.0
2024-05-31 12:10:00,42.81,42.82,42.79,42.81,53693.0,41.3593,41.369,41.34,41.3593,53693.0
2024-05-31 12:15:00,42.8,42.81,42.79,42.81,18597.0,41.3496,41.3593,41.34,41.3593,18597.0
2024-05-31 12:20:00,42.8,42.81,42.79,42.8,40018.0,41.3496,41.3593,41.34,41.3496,40018.0
2024-05-31 12:25:00,42.8,42.81,42.79,42.8,33355.0,41.3496,41.3593,41.34,41.3496,33355.0
2024-05-31 12:30:00,42.8,42.83,42.8,42.83,69990.0,41.3496,41.3786,41.3496,41.3786,69990.0
2024-05-31 12:35:00,42.82,42.85,42.82,42.85,22488.0,41.369,41.3979,41.369,41.3979,22488.0
2024-05-31 12:40:00,42.86,42.88,42.85,42.86,73899.0,41.4076,41.4269,41.3979,41.4076,73899.0
2024-05-31 12:45:00,42.87,42.88,42.85,42.86,72325.0,41.4173,41.4269,41.3979,41.4076,72325.0
2024-05-31 12:50:00,42.86,42.87,42.85,42.87,32411.0,41.4076,41.4173,41.3979,41.4173,32411.0
2024-05-31 12:55:00,42.87,42.88,42.86,42.87,21423.0,41.4173,41.4269,41.4076,41.4173,21423.0
2024-05-31 13:00:00,42.87,42.89,42.86,42.87,25898.0,41.4173,41.4366,41.4076,41.4173,25898.0
2024-05-31 13:05:00,42.88,42.9,42.87,42.9,61238.0,41.4269,41.4462,41.4173,41.4462,61238.0
2024-05-31 13:10:00,42.9,42.91,42.9,42.91,20717.0,41.4462,41.4559,41.4462,41.4559,20717.0
2024-05-31 13:15:00,42.91,42.93,42.9,42.92,186290.0,41.4559,41.4752,41.4462,41.4656,186290.0
2024-05-31 13:20:00,42.92,42.93,42.9,42.93,67297.0,41.4656,41.4752,41.4462,41.4752,67297.0
2024-05-31 13:25:00,42.92,42.94,42.91,42.91,77287.0,41.4656,41.4849,41.4559,41.4559,77287.0
2024-05-31 13:30:00,42.91,42.93,42.91,42.91,70759.0,41.4559,41.4752,41.4559,41.4559,70759.0
2024-05-31 13:35:00,42.91,42.92,42.9,42.91,89458.0,41.4559,41.4656,41.4462,41.4559,89458.0
2024-05-31 13:40:00,42.91,42.91,42.9,42.91,55266.0,41.4559,41.4559,41.4462,41.4559,55266.0
2024-05-31 13:45:00,42.91,42.91,42.89,42.91,144607.0,41.4559,41.4559,41.4366,41.4559,144607.0
2024-05-31 13:50:00,42.91,42.92,42.89,42.9,103626.0,41.4559,41.4656,41.4366,41.4462,103626.0
2024-05-31 13:55:00,42.9,42.9,42.89,42.89,145255.0,41.4462,41.4462,41.4366,41.4366,145255.0
2024-05-31 14:00:00,42.89,42.9,42.87,42.88,128212.0,41.4366,41.4462,41.4173,41.4269,128212.0
2024-05-31 14:05:00,42.88,42.89,42.87,42.89,232095.0,41.4269,41.4366,41.4173,41.4366,232095.0
2024-05-31 14:10:00,42.88,42.91,42.88,42.89,137921.0,41.4269,41.4559,41.4269,41.4366,137921.0
2024-05-31 14:15:00,42.89,42.91,42.88,42.91,71885.0,41.4366,41.4559,41.4269,41.4559,71885.0
2024-05-31 14:20:00,42.91,42.92,42.9,42.91,80913.0,41.4559,41.4656,41.4462,41.4559,80913.0
2024-05-31 14:25:00,42.91,42.92,42.9,42.9,57231.0,41.4559,41.4656,41.4462,41.4462,57231.0
2024-05-31 14:30:00,42.91,42.91,42.88,42.89,230133.0,41.4559,41.4559,41.4269,41.4366,230133.0
2024-05-31 14:35:00,42.89,42.9,42.88,42.89,321548.0,41.4366,41.4462,41.4269,41.4366,321548.0
2024-05-31 14:40:00,42.9,42.92,42.89,42.91,135799.0,41.4462,41.4656,41.4366,41.4559,135799.0
2024-05-31 14:45:00,42.91,42.92,42.9,42.9,34069.0,41.4559,41.4656,41.4462,41.4462,34069.0
2024-05-31 14:50:00,42.9,42.91,42.88,42.89,35193.0,41.4462,41.4559,41.4269,41.4366,35193.0
2024-05-31 14:55:00,42.88,42.9,42.88,42.9,47095.0,41.4269,41.4462,41.4269,41.4462,47095.0
2024-05-31 15:00:00,42.9,42.91,42.89,42.91,125415.0,41.4462,41.4559,41.4366,41.4559,125415.0
2024-05-31 15:05:00,42.91,42.92,42.9,42.91,284446.0,41.4559,41.4656,41.4462,41.4559,284446.0
2024-05-31 15:10:00,42.91,42.93,42.91,42.93,24845.0,41.4559,41.4752,41.4559,41.4752,24845.0
2024-05-31 15:15:00,42.93,42.93,42.92,42.93,88383.0,41.4752,41.4752,41.4656,41.4752,88383.0
2024-05-31 15:20:00,42.93,42.94,42.92,42.94,36360.0,41.4752,41.4849,41.4656,41.4849,36360.0
2024-05-31 15:25:00,42.94,42.94,42.9,42.9,81274.0,41.4849,41.4849,41.4462,41.4462,81274.0
2024-05-31 15:30:00,42.9,42.95,42.9,42.94,122628.0,41.4462,41.4946,41.4462,41.4849,122628.0
2024-05-31 15:35:00,42.95,42.96,42.94,42.95,129959.0,41.4946,41.5042,41.4849,41.4946,129959.0
2024-05-31 15:40:00,42.96,43.01,42.95,43.01,78948.0,41.5042,41.5525,41.4946,41.5525,78948.0
2024-05-31 15:45:00,43.01,43.03,43.0,43.03,431369.0,41.5525,41.5718,41.5429,41.5718,431369.0
2024-05-31 15:50:00,43.03,43.09,43.03,43.09,118914.0,41.5718,41.6298,41.5718,41.6298,118914.0
2024-05-31 15:55:00,43.09,43.1,43.05,43.09,664793.0,41.6298,41.6395,41.5912,41.6298,664793.0
2024-06-03 09:30:00,43.62,43.74,43.62,43.71,508238.0,42.1418,42.2578,42.1418,42.2288,508238.0
2024-06-03 09:35:00,43.71,43.72,43.66,43.66,623062.0,42.2288,42.2385,42.1805,42.1805,623062.0
2024-06-03 09:40:00,43.66,43.67,43.64,43.66,420881.0,42.1805,42.1902,42.1612,42.1805,420881.0
2024-06-03 09:45:00,43.66,43.67,43.58,43.59,172733.0,42.1805,42.1902,42.1032,42.1129,172733.0
2024-06-03 09:50:00,43.59,43.59,43.54,43.55,319232.0,42.1129,42.1129,42.0646,42.0742,319232.0
2024-06-03 09:55:00,43.54,43.55,43.51,43.52,116885.0,42.0646,42.0742,42.0356,42.0452,116885.0
2024-06-03 10:00:00,43.53,43.63,43.52,43.56,272738.0,42.0549,42.1515,42.0452,42.0839,272738.0
2024-06-03 10:05:00,43.55,43.57,43.52,43.53,129060.0,42.0742,42.0935,42.0452,42.0549,129060.0
2024-06-03 10:10:00,43.53,43.58,43.52,43.58,235124.0,42.0549,42.1032,42.0452,42.1032,235124.0
2024-06-03 10:15:00,43.58,43.59,43.56,43.59,166476.0,42.1032,42.1129,42.0839,42.1129,166476.0
2024-06-03 10:20:00,43.59,43.59,43.54,43.55,226708.0,42.1129,42.1129,42.0646,42.0742,226708.0
2024-06-03 10:25:00,43.56,43.58,43.55,43.58,147534.0,42.0839,42.1032,42.0742,42.1032,147534.0
2024-06-03 10:30:00,43.58,43.58,43.52,43.53,171519.0,42.1032,42.1032,42.0452,42.0549,171519.0
2024-06-03 10:35:00,43.53,43.53,43.49,43.5,250559.0,42.0549,42.0549,42.0163,42.0259,250559.0
2024-06-03 10:40:00,43.5,43.53,43.5,43.52,97553.0,42.0259,42.0549,42.0259,42.0452,97553.0
2024-06-03 10:45:00,43.52,43.54,43.48,43.49,107042.0,42.0452,42.0646,42.0066,42.0163,107042.0
2024-06-03 10:50:00,43.49,43.5,43.44,43.44,106064.0,42.0163,42.0259,41.9679,41.9679,106064.0
2024-06-03 10:55:00,43.45,43.45,43.41,43.44,88210.0,41.9776,41.9776,41.939,41.9679,88210.0
2024-06-03 11:00:00,43.43,43.43,43.39,43.4,74860.0,41.9583,41.9583,41.9196,41.9293,74860.0
2024-06-03 11:05:00,43.39,43.43,43.37,43.42,107489.0,41.9196,41.9583,41.9003,41.9486,107489.0
2024-06-03 11:10:00,43.43,43.44,43.41,43.43,89273.0,41.9583,41.9679,41.939,41.9583,89273.0
2024-06-03 11:15:00,43.43,43.44,43.4,43.43,22502.0,41.9583,41.9679,41.9293,41.9583,22502.0
2024-06-03 11:20:00,43.43,43.44,43.42,43.43,25319.0,41.9583,41.9679,41.9486,41.9583,25319.0
2024-06-03 11:25:00,43.43,43.45,43.43,43.44,112795.0,41.9583,41.9776,41.9583,41.9679,112795.0
2024-06-03 11:30:00,43.44,43.45,43.42,43.43,83104.0,41.9679,41.9776,41.9486,41.9583,83104.0
2024-06-03 11:35:00,43.42,43.47,43.42,43.45,158135.0,41.9486,41.9969,41.9486,41.9776,158135.0
2024-06-03 11:40:00,43.45,43.46,43.43,43.46,68788.0,41.9776,41.9873,41.9583,41.9873,68788.0
2024-06-03 11:45:00,43.45,43.46,43.42,43.44,69494.0,41.9776,41.9873,41.9486,41.9679,69494.0
2024-06-03 11:50:00,43.44,43.46,43.43,43.45,97362.0,41.9679,41.9873,41.9583,41.9776,97362.0
2024-06-03 11:55:00,43.45,43.45,43.42,43.43,70188.0,41.9776,41.9776,41.9486,41.9583,70188.0
2024-06-03 12:00:00,43.42,43.44,43.4,43.42,100847.0,41.9486,41.9679,41.9293,41.9486,100847.0
2024-06-03 12:05:00,43.42,43.42,43.37,43.38,75180.0,41.9486,41.9486,41.9003,41.91,75180.0
2024-06-03 12:10:00,43.39,43.4,43.33,43.33,60850.0,41.9196,41.9293,41.8617,41.8617,60850.0
2024-06-03 12:15:00,43.33,43.36,43.33,43.34,231774.0,41.8617,41.8907,41.8617,41.8713,231774.0
2024-06-03 12:20:00,43.34,43.35,43.32,43.34,87659.0,41.8713,41.881,41.852,41.8713,87659.0
2024-06-03 12:25:00,43.34,43.36,43.34,43.36,83552.0,41.8713,41.8907,41.8713,41.8907,83552.0
2024-06-03 12:30:00,43.36,43.36,43.33,43.34,64938.0,41.8907,41.8907,41.8617,41.8713,64938.0
2024-06-03 12:35:00,43.34,43.36,43.33,43.35,91469.0,41.8713,41.8907,41.8617,41.881,91469.0
2024-06-03 12:40:00,43.36,43.37,43.35,43.36,128724.0,41.8907,41.9003,41.881,41.8907,128724.0
2024-06-03 12:45:00,43.36,43.39,43.35,43.38,72466.0,41.8907,41.9196,41.881,41.91,72466.0
2024-06-03 12:50:00,43.37,43.37,43.33,43.36,63615.0,41.9003,41.9003,41.8617,41.8907,63615.0
2024-06-03 12:55:00,43.37,43.37,43.35,43.37,70688.0,41.9003,41.9003,41.881,41.9003,70688.0
2024-06-03 13:00:00,43.37,43.37,43.33,43.34,111783.0,41.9003,41.9003,41.8617,41.8713,111783.0
2024-06-03 13:05:00,43.33,43.36,43.33,43.35,120879.0,41.8617,41.8907,41.8617,41.881,120879.0
2024-06-03 13:10:00,43.36,43.36,43.3,43.34,205489.0,41.8907,41.8907,41.8327,41.8713,205489.0
2024-06-03 13:15:00,43.34,43.38,43.33,43.37,20933.0,41.8713,41.91,41.8617,41.9003,20933.0
2024-06-03 13:20:00,43.38,43.39,43.37,43.38,78270.0,41.91,41.9196,41.9003,41.91,78270.0
2024-06-03 13:25:00,43.38,43.4,43.37,43.39,24325.0,41.91,41.9293,41.9003,41.9196,24325.0
2024-06-03 13:30:00,43.4,43.42,43.4,43.41,95240.0,41.9293,41.9486,41.9293,41.939,95240.0
2024-06-03 13:35:00,43.41,43.44,43.4,43.42,53495.0,41.939,41.9679,41.9293,41.9486,53495.0
2024-06-03 13:40:00,43.44,43.45,43.43,43.43,68223.0,41.9679,41.9776,41.9583,41.9583,68223.0
2024-06-03 13:45:00,43.44,43.45,43.42,43.43,28494.0,41.9679,41.9776,41.9486,41.9583,28494.0
2024-06-03 13:50:00,43.44,43.44,43.41,43.43,54544.0,41.9679,41.9679,41.939,41.9583,54544.0
2024-06-03 13:55:00,43.42,43.43,43.41,43.43,43035.0,41.9486,41.9583,41.939,41.9583,43035.0
2024-06-03 14:00:00,43.43,43.45,43.43,43.45,57271.0,41.9583,41.9776,41.9583,41.9776,57271.0
2024-06-03 14:05:00,43.44,43.46,43.43,43.45,59644.0,41.9679,41.9873,41.9583,41.9776,59644.0
2024-06-03 14:10:00,43.46,43.46,43.41,43.41,111139.0,41.9873,41.9873,41.939,41.939,111139.0
2024-06-03 14:15:00,43.42,43.46,43.42,43.45,76776.0,41.9486,41.9873,41.9486,41.9776,76776.0
2024-06-03 14:20:00,43.45,43.48,43.45,43.48,115131.0,41.9776,42.0066,41.9776,42.0066,115131.0
2024-06-03 14:25:00,43.47,43.49,43.47,43.48,62723.0,41.9969,42.0163,41.9969,42.0066,62723.0
2024-06-03 14:30:00,43.48,43.49,43.47,43.48,107122.0,42.0066,42.0163,41.9969,42.0066,107122.0
2024-06-03 14:35:00,43.49,43.5,43.48,43.5,189675.0,42.0163,42.0259,42.0066,42.0259,189675.0
2024-06-03 14:40:00,43.49,43.52,43.47,43.48,351020.0,42.0163,42.0452,41.9969,42.0066,351020.0
2024-06-03 14:45:00,43.48,43.5,43.48,43.49,37715.0,42.0066,42.0259,42.0066,42.0163,37715.0
2024-06-03 14:50:00,43.49,43.5,43.46,43.47,29871.0,42.0163,42.0259,41.9873,41.9969,29871.0
2024-06-03 14:55:00,43.48,43.48,43.46,43.47,68326.0,42.0066,42.0066,41.9873,41.9969,68326.0
2024-06-03 15:00:00,43.48,43.49,43.47,43.48,62002.0,42.0066,42.0163,41.9969,42.0066,62002.0
2024-06-03 15:05:00,43.48,43.49,43.46,43.48,105199.0,42.0066,42.0163,41.9873,42.0066,105199.0
2024-06-03 15:10:00,43.47,43.49,43.47,43.48,41763.0,41.9969,42.0163,41.9969,42.0066,41763.0
2024-06-03 15:15:00,43.48,43.49,43.47,43.48,66474.0,42.0066,42.0163,41.9969,42.0066,66474.0
2024-06-03 15:20:00,43.48,43.49,43.47,43.48,123253.0,42.0066,42.0163,41.9969,42.0066,123253.0
2024-06-03 15:25:00,43.48,43.5,43.47,43.48,168220.0,42.0066,42.0259,41.9969,42.0066,168220.0
2024-06-03 15:30:00,43.48,43.49,43.46,43.49,191794.0,42.0066,42.0163,41.9873,42.0163,191794.0
2024-06-03 15:35:00,43.48,43.49,43.47,43.47,71117.0,42.0066,42.0163,41.9969,41.9969,71117.0
2024-06-03 15:40:00,43.47,43.48,43.46,43.47,99842.0,41.9969,42.0066,41.9873,41.9969,99842.0
2024-06-03 15:45:00,43.47,43.5,43.46,43.5,100671.0,41.9969,42.0259,41.9873,42.0259,100671.0
2024-06-03 15:50:00,43.51,43.51,43.49,43.51,334461.0,42.0356,42.0356,42.0163,42.0356,334461.0
2024-06-03 15:55:00,43.51,43.52,43.49,43.52,279885.0,42.0356,42.0452,42.0163,42.0452,279885.0
2024-06-04 09:30:00,42.75,42.76,42.65,42.65,337915.0,41.3013,41.311,41.2047,41.2047,337915.0
2024-06-04 09:35:00,42.66,42.74,42.64,42.73,706045.0,41.2144,41.2917,41.1951,41.282,706045.0
2024-06-04 09:40:00,42.73,42.75,42.71,42.74,124208.0,41.282,41.3013,41.2627,41.2917,124208.0
2024-06-04 09:45:00,42.74,42.78,42.73,42.76,183866.0,41.2917,41.3303,41.282,41.311,183866.0
2024-06-04 09:50:00,42.76,42.79,42.76,42.79,286683.0,41.311,41.34,41.311,41.34,286683.0
2024-06-04 09:55:00,42.78,42.8,42.75,42.79,161386.0,41.3303,41.3496,41.3013,41.34,161386.0
2024-06-04 10:00:00,42.79,42.87,42.78,42.83,500897.0,41.34,41.4173,41.3303,41.3786,500897.0
2024-06-04 10:05:00,42.83,42.83,42.77,42.79,237796.0,41.3786,41.3786,41.3207,41.34,237796.0
2024-06-04 10:10:00,42.79,42.81,42.75,42.77,395758.0,41.34,41.3593,41.3013,41.3207,395758.0
2024-06-04 10:15:00,42.77,42.82,42.76,42.82,202776.0,41.3207,41.369,41.311,41.369,202776.0
2024-06-04 10:20:00,42.81,42.83,42.76,42.77,546264.0,41.3593,41.3786,41.311,41.3207,546264.0
2024-06-04 10:25:00,42.77,42.81,42.77,42.8,82814.0,41.3207,41.3593,41.3207,41.3496,82814.0
2024-06-04 10:30:00,42.8,42.84,42.78,42.79,123429.0,41.3496,41.3883,41.3303,41.34,123429.0
2024-06-04 10:35:00,42.79,42.79,42.75,42.77,155523.0,41.34,41.34,41.3013,41.3207,155523.0
2024-06-04 10:40:00,42.78,42.8,42.77,42.79,108311.0,41.3303,41.3496,41.3207,41.34,108311.0
2024-06-04 10:45:00,42.79,42.79,42.73,42.76,166099.0,41.34,41.34,41.282,41.311,166099.0
2024-06-04 10:50:00,42.75,42.77,42.74,42.76,56607.0,41.3013,41.3207,41.2917,41.311,56607.0
2024-06-04 10:55:00,42.76,42.76,42.72,42.73,106961.0,41.311,41.311,41.2723,41.282,106961.0
2024-06-04 11:00:00,42.73,42.76,42.72,42.75,925285.0,41.282,41.311,41.2723,41.3013,925285.0
2024-06-04 11:05:00,42.75,42.77,42.7,42.72,170447.0,41.3013,41.3207,41.253,41.2723,170447.0
2024-06-04 11:10:00,42.72,42.73,42.69,42.7,43188.0,41.2723,41.282,41.2434,41.253,43188.0
2024-06-04 11:15:00,42.69,42.73,42.69,42.7,434819.0,41.2434,41.282,41.2434,41.253,434819.0
2024-06-04 11:20:00,42.71,42.74,42.7,42.71,79197.0,41.2627,41.2917,41.253,41.2627,79197.0
2024-06-04 11:25:00,42.72,42.72,42.69,42.7,184997.0,41.2723,41.2723,41.2434,41.253,184997.0
2024-06-04 11:30:00,42.7,42.7,42.67,42.68,297413.0,41.253,41.253,41.224,41.2337,297413.0
2024-06-04 11:35:00,42.68,42.69,42.66,42.68,393288.0,41.2337,41.2434,41.2144,41.2337,393288.0
2024-06-04 11:40:00,42.67,42.68,42.65,42.65,146974.0,41.224,41.2337,41.2047,41.2047,146974.0
2024-06-04 11:45:00,42.66,42.66,42.64,42.65,245177.0,41.2144,41.2144,41.1951,41.2047,245177.0
2024-06-04 11:50:00,42.66,42.69,42.65,42.69,119501.0,41.2144,41.2434,41.2047,41.2434,119501.0
2024-06-04 11:55:00,42.68,42.69,42.65,42.66,414397.0,41.2337,41.2434,41.2047,41.2144,414397.0
2024-06-04 12:00:00,42.66,42.67,42.64,42.66,177693.0,41.2144,41.224,41.1951,41.2144,177693.0
2024-06-04 12:05:00,42.66,42.67,42.61,42.62,71059.0,41.2144,41.224,41.1661,41.1757,71059.0
2024-06-04 12:10:00,42.63,42.65,42.62,42.64,143942.0,41.1854,41.2047,41.1757,41.1951,143942.0
2024-06-04 12:15:00,42.65,42.65,42.63,42.64,68672.0,41.2047,41.2047,41.1854,41.1951,68672.0
2024-06-04 12:20:00,42.65,42.66,42.63,42.64,98225.0,41.2047,41.2144,41.1854,41.1951,98225.0
2024-06-04 12:25:00,42.64,42.66,42.63,42.65,152835.0,41.1951,41.2144,41.1854,41.2047,152835.0
2024-06-04 12:30:00,42.65,42.66,42.63,42.65,56527.0,41.2047,41.2144,41.1854,41.2047,56527.0
2024-06-04 12:35:00,42.65,42.66,42.61,42.64,95275.0,41.2047,41.2144,41.1661,41.1951,95275.0
2024-06-04 12:40:00,42.63,42.69,42.63,42.68,52060.0,41.1854,41.2434,41.1854,41.2337,52060.0
2024-06-04 12:45:00,42.69,42.72,42.68,42.72,119077.0,41.2434,41.2723,41.2337,41.2723,119077.0
2024-06-04 12:50:00,42.71,42.72,42.66,42.69,115164.0,41.2627,41.2723,41.2144,41.2434,115164.0
2024-06-04 12:55:00,42.69,42.7,42.68,42.7,63123.0,41.2434,41.253,41.2337,41.253,63123.0
2024-06-04 13:00:00,42.7,42.7,42.67,42.69,32192.0,41.253,41.253,41.224,41.2434,32192.0
2024-06-04 13:05:00,42.69,42.69,42.65,42.66,86642.0,41.2434,41.2434,41.2047,41.2144,86642.0
2024-06-04 13:10:00,42.66,42.7,42.66,42.68,88410.0,41.2144,41.253,41.2144,41.2337,88410.0
2024-06-04 13:15:00,42.69,42.72,42.68,42.7,69364.0,41.2434,41.2723,41.2337,41.253,69364.0
2024-06-04 13:20:00,42.71,42.73,42.7,42.71,67670.0,41.2627,41.282,41.253,41.2627,67670.0
2024-06-04 13:25:00,42.72,42.74,42.69,42.74,66026.0,41.2723,41.2917,41.2434,41.2917,66026.0
2024-06-04 13:30:00,42.74,42.75,42.71,42.72,42809.0,41.2917,41.3013,41.2627,41.2723,42809.0
2024-06-04 13:35:00,42.72,42.74,42.71,42.74,84805.0,41.2723,41.2917,41.2627,41.2917,84805.0
2024-06-04 13:40:00,42.73,42.75,42.73,42.73,82195.0,41.282,41.3013,41.282,41.282,82195.0
2024-06-04 13:45:00,42.72,42.76,42.72,42.75,69811.0,41.2723,41.311,41.2723,41.3013,69811.0
2024-06-04 13:50:00,42.75,42.77,42.74,42.75,27743.0,41.3013,41.3207,41.2917,41.3013,27743.0
2024-06-04 13:55:00,42.75,42.76,42.73,42.74,105416.0,41.3013,41.311,41.282,41.2917,105416.0
2024-06-04 14:00:00,42.75,42.75,42.73,42.75,111931.0,41.3013,41.3013,41.282,41.3013,111931.0
2024-06-04 14:05:00,42.75,42.76,42.74,42.76,55865.0,41.3013,41.311,41.2917,41.311,55865.0
2024-06-04 14:10:00,42.76,42.77,42.75,42.76,64570.0,41.311,41.3207,41.3013,41.311,64570.0
2024-06-04 14:15:00,42.77,42.81,42.76,42.8,100376.0,41.3207,41.3593,41.311,41.3496,100376.0
2024-06-04 14:20:00,42.79,42.83,42.79,42.82,84833.0,41.34,41.3786,41.34,41.369,84833.0
2024-06-04 14:25:00,42.83,42.83,42.79,42.82,83715.0,41.3786,41.3786,41.34,41.369,83715.0
2024-06-04 14:30:00,42.82,42.82,42.79,42.8,162131.0,41.369,41.369,41.34,41.3496,162131.0
2024-06-04 14:35:00,42.8,42.81,42.79,42.8,51734.0,41.3496,41.3593,41.34,41.3496,51734.0
2024-06-04 14:40:00,42.8,42.82,42.79,42.81,69086.0,41.3496,41.369,41.34,41.3593,69086.0
2024-06-04 14:45:00,42.82,42.84,42.81,42.83,42432.0,41.369,41.3883,41.3593,41.3786,42432.0
2024-06-04 14:50:00,42.83,42.84,42.82,42.83,42188.0,41.3786,41.3883,41.369,41.3786,42188.0
2024-06-04 14:55:00,42.82,42.83,42.8,42.81,43878.0,41.369,41.3786,41.3496,41.3593,43878.0
2024-06-04 15:00:00,42.8,42.81,42.73,42.74,232977.0,41.3496,41.3593,41.282,41.2917,232977.0
2024-06-04 15:05:00,42.74,42.76,42.72,42.76,81944.0,41.2917,41.311,41.2723,41.311,81944.0
2024-06-04 15:10:00,42.76,42.78,42.75,42.77,78246.0,41.311,41.3303,41.3013,41.3207,78246.0
2024-06-04 15:15:00,42.77,42.79,42.76,42.77,94155.0,41.3207,41.34,41.311,41.3207,94155.0
2024-06-04 15:20:00,42.78,42.79,42.77,42.79,85418.0,41.3303,41.34,41.3207,41.34,85418.0
2024-06-04 15:25:00,42.79,42.79,42.78,42.79,154902.0,41.34,41.34,41.3303,41.34,154902.0
2024-06-04 15:30:00,42.79,42.79,42.76,42.77,191867.0,41.34,41.34,41.311,41.3207,191867.0
2024-06-04 15:35:00,42.78,42.78,42.76,42.77,128344.0,41.3303,41.3303,41.311,41.3207,128344.0
2024-06-04 15:40:00,42.77,42.8,42.77,42.8,92097.0,41.3207,41.3496,41.3207,41.3496,92097.0
2024-06-04 15:45:00,42.8,42.8,42.77,42.77,150266.0,41.3496,41.3496,41.3207,41.3207,150266.0
2024-06-04 15:50:00,42.77,42.81,42.76,42.8,162212.0,41.3207,41.3593,41.311,41.3496,162212.0
2024-06-04 15:55:00,42.81,42.83,42.8,42.83,337185.0,41.3593,41.3786,41.3496,41.3786,337185.0
2024-06-05 09:30:00,43.07,43.23,43.07,43.16,625798.0,41.6105,41.7651,41.6105,41.6974,625798.0
2024-06-05 09:35:00,43.16,43.17,43.11,43.15,373568.0,41.6974,41.7071,41.6491,41.6878,373568.0
2024-06-05 09:40:00,43.15,43.17,43.14,43.17,371782.0,41.6878,41.7071,41.6781,41.7071,371782.0
2024-06-05 09:45:00,43.16,43.18,43.12,43.16,250527.0,41.6974,41.7168,41.6588,41.6974,250527.0
2024-06-05 09:50:00,43.16,43.18,43.13,43.16,94187.0,41.6974,41.7168,41.6685,41.6974,94187.0
2024-06-05 09:55:00,43.16,43.21,43.15,43.21,309451.0,41.6974,41.7457,41.6878,41.7457,309451.0
2024-06-05 10:00:00,43.2,43.21,43.1,43.11,271481.0,41.7361,41.7457,41.6395,41.6491,271481.0
2024-06-05 10:05:00,43.11,43.13,43.08,43.09,152451.0,41.6491,41.6685,41.6201,41.6298,152451.0
2024-06-05 10:10:00,43.1,43.12,43.07,43.09,177819.0,41.6395,41.6588,41.6105,41.6298,177819.0
2024-06-05 10:15:00,43.1,43.14,43.09,43.14,73123.0,41.6395,41.6781,41.6298,41.6781,73123.0
2024-06-05 10:20:00,43.15,43.21,43.14,43.21,103557.0,41.6878,41.7457,41.6781,41.7457,103557.0
2024-06-05 10:25:00,43.2,43.22,43.17,43.19,85312.0,41.7361,41.7554,41.7071,41.7264,85312.0
2024-06-05 10:30:00,43.19,43.23,43.17,43.22,105409.0,41.7264,41.7651,41.7071,41.7554,105409.0
2024-06-05 10:35:00,43.22,43.26,43.21,43.25,97805.0,41.7554,41.794,41.7457,41.7844,97805.0
2024-06-05 10:40:00,43.26,43.26,43.23,43.24,77820.0,41.794,41.794,41.7651,41.7747,77820.0
2024-06-05 10:45:00,43.23,43.24,43.22,43.23,20595.0,41.7651,41.7747,41.7554,41.7651,20595.0
2024-06-05 10:50:00,43.23,43.23,43.19,43.21,61094.0,41.7651,41.7651,41.7264,41.7457,61094.0
2024-06-05 10:55:00,43.21,43.21,43.18,43.2,75429.0,41.7457,41.7457,41.7168,41.7361,75429.0
2024-06-05 11:00:00,43.2,43.23,43.19,43.23,166047.0,41.7361,41.7651,41.7264,41.7651,166047.0
2024-06-05 11:05:00,43.23,43.23,43.21,43.22,73336.0,41.7651,41.7651,41.7457,41.7554,73336.0
2024-06-05 11:10:00,43.22,43.26,43.21,43.26,92971.0,41.7554,41.794,41.7457,41.794,92971.0
2024-06-05 11:15:00,43.26,43.29,43.25,43.27,111161.0,41.794,41.823,41.7844,41.8037,111161.0
2024-06-05 11:20:00,43.27,43.28,43.25,43.27,182899.0,41.8037,41.8134,41.7844,41.8037,182899.0
2024-06-05 11:25:00,43.27,43.3,43.26,43.3,48837.0,41.8037,41.8327,41.794,41.8327,48837.0
2024-06-05 11:30:00,43.3,43.33,43.29,43.32,70209.0,41.8327,41.8617,41.823,41.852,70209.0
2024-06-05 11:35:00,43.32,43.34,43.31,43.32,69174.0,41.852,41.8713,41.8424,41.852,69174.0
2024-06-05 11:40:00,43.31,43.32,43.3,43.32,57214.0,41.8424,41.852,41.8327,41.852,57214.0
2024-06-05 11:45:00,43.31,43.32,43.29,43.3,105983.0,41.8424,41.852,41.823,41.8327,105983.0
2024-06-05 11:50:00,43.3,43.3,43.27,43.28,43403.0,41.8327,41.8327,41.8037,41.8134,43403.0
2024-06-05 11:55:00,43.27,43.28,43.27,43.27,21841.0,41.8037,41.8134,41.8037,41.8037,21841.0
2024-06-05 12:00:00,43.27,43.28,43.26,43.27,90877.0,41.8037,41.8134,41.794,41.8037,90877.0
2024-06-05 12:05:00,43.27,43.28,43.25,43.26,103341.0,41.8037,41.8134,41.7844,41.794,103341.0
2024-06-05 12:10:00,43.26,43.26,43.24,43.25,41410.0,41.794,41.794,41.7747,41.7844,41410.0
2024-06-05 12:15:00,43.25,43.26,43.23,43.26,97509.0,41.7844,41.794,41.7651,41.794,97509.0
2024-06-05 12:20:00,43.26,43.28,43.25,43.28,28404.0,41.794,41.8134,41.7844,41.8134,28404.0
2024-06-05 12:25:00,43.27,43.28,43.26,43.27,103623.0,41.8037,41.8134,41.794,41.8037,103623.0
2024-06-05 12:30:00,43.27,43.28,43.26,43.27,56103.0,41.8037,41.8134,41.794,41.8037,56103.0
2024-06-05 12:35:00,43.28,43.29,43.27,43.29,37430.0,41.8134,41.823,41.8037,41.823,37430.0
2024-06-05 12:40:00,43.29,43.3,43.27,43.27,77666.0,41.823,41.8327,41.8037,41.8037,77666.0
2024-06-05 12:45:00,43.27,43.28,43.25,43.27,71696.0,41.8037,41.8134,41.7844,41.8037,71696.0
2024-06-05 12:50:00,43.27,43.28,43.26,43.27,74261.0,41.8037,41.8134,41.794,41.8037,74261.0
2024-06-05 12:55:00,43.27,43.27,43.25,43.26,28728.0,41.8037,41.8037,41.7844,41.794,28728.0
2024-06-05 13:00:00,43.26,43.28,43.26,43.27,103078.0,41.794,41.8134,41.794,41.8037,103078.0
2024-06-05 13:05:00,43.27,43.28,43.25,43.25,45905.0,41.8037,41.8134,41.7844,41.7844,45905.0
2024-06-05 13:10:00,43.26,43.26,43.24,43.25,90863.0,41.794,41.794,41.7747,41.7844,90863.0
2024-06-05 13:15:00,43.25,43.26,43.24,43.26,38610.0,41.7844,41.794,41.7747,41.794,38610.0
2024-06-05 13:20:00,43.25,43.26,43.23,43.23,149734.0,41.7844,41.794,41.7651,41.7651,149734.0
2024-06-05 13:25:00,43.23,43.23,43.22,43.23,13626.0,41.7651,41.7651,41.7554,41.7651,13626.0
2024-06-05 13:30:00,43.23,43.25,43.23,43.24,54562.0,41.7651,41.7844,41.7651,41.7747,54562.0
2024-06-05 13:35:00,43.25,43.27,43.25,43.26,72606.0,41.7844,41.8037,41.7844,41.794,72606.0
2024-06-05 13:40:00,43.26,43.27,43.25,43.26,40799.0,41.794,41.8037,41.7844,41.794,40799.0
2024-06-05 13:45:00,43.25,43.27,43.25,43.26,55501.0,41.7844,41.8037,41.7844,41.794,55501.0
2024-06-05 13:50:00,43.27,43.27,43.25,43.26,23515.0,41.8037,41.8037,41.7844,41.794,23515.0
2024-06-05 13:55:00,43.26,43.27,43.25,43.27,40730.0,41.794,41.8037,41.7844,41.8037,40730.0
2024-06-05 14:00:00,43.27,43.29,43.26,43.29,76538.0,41.8037,41.823,41.794,41.823,76538.0
2024-06-05 14:05:00,43.29,43.29,43.27,43.28,47770.0,41.823,41.823,41.8037,41.8134,47770.0
2024-06-05 14:10:00,43.29,43.29,43.26,43.27,62604.0,41.823,41.823,41.794,41.8037,62604.0
2024-06-05 14:15:00,43.26,43.27,43.25,43.27,188061.0,41.794,41.8037,41.7844,41.8037,188061.0
2024-06-05 14:20:00,43.27,43.27,43.26,43.27,36569.0,41.8037,41.8037,41.794,41.8037,36569.0
2024-06-05 14:25:00,43.27,43.28,43.26,43.28,63984.0,41.8037,41.8134,41.794,41.8134,63984.0
2024-06-05 14:30:00,43.28,43.31,43.27,43.31,47782.0,41.8134,41.8424,41.8037,41.8424,47782.0
2024-06-05 14:35:00,43.31,43.31,43.29,43.3,127989.0,41.8424,41.8424,41.823,41.8327,127989.0
2024-06-05 14:40:00,43.3,43.3,43.29,43.3,39129.0,41.8327,41.8327,41.823,41.8327,39129.0
2024-06-05 14:45:00,43.3,43.3,43.29,43.3,43163.0,41.8327,41.8327,41.823,41.8327,43163.0
2024-06-05 14:50:00,43.3,43.31,43.29,43.3,62345.0,41.8327,41.8424,41.823,41.8327,62345.0
2024-06-05 14:55:00,43.31,43.31,43.3,43.3,38366.0,41.8424,41.8424,41.8327,41.8327,38366.0
2024-06-05 15:00:00,43.3,43.31,43.3,43.31,79416.0,41.8327,41.8424,41.8327,41.8424,79416.0
2024-06-05 15:05:00,43.31,43.31,43.3,43.31,53012.0,41.8424,41.8424,41.8327,41.8424,53012.0
2024-06-05 15:10:00,43.3,43.31,43.29,43.3,135143.0,41.8327,41.8424,41.823,41.8327,135143.0
2024-06-05 15:15:00,43.3,43.3,43.29,43.3,73121.0,41.8327,41.8327,41.823,41.8327,73121.0
2024-06-05 15:20:00,43.3,43.31,43.3,43.31,58389.0,41.8327,41.8424,41.8327,41.8424,58389.0
2024-06-05 15:25:00,43.3,43.31,43.3,43.31,54287.0,41.8327,41.8424,41.8327,41.8424,54287.0
2024-06-05 15:30:00,43.3,43.31,43.3,43.31,65573.0,41.8327,41.8424,41.8327,41.8424,65573.0
2024-06-05 15:35:00,43.31,43.33,43.3,43.33,136192.0,41.8424,41.8617,41.8327,41.8617,136192.0
2024-06-05 15:40:00,43.33,43.34,43.32,43.33,163258.0,41.8617,41.8713,41.852,41.8617,163258.0
2024-06-05 15:45:00,43.33,43.33,43.32,43.32,76685.0,41.8617,41.8617,41.852,41.852,76685.0
2024-06-05 15:50:00,43.33,43.37,43.32,43.37,89424.0,41.8617,41.9003,41.852,41.9003,89424.0
2024-06-05 15:55:00,43.36,43.4,43.36,43.39,227711.0,41.8907,41.9293,41.8907,41.9196,227711.0
2024-06-06 09:30:00,43.54,43.64,43.53,43.53,356632.0,42.0646,42.1612,42.0549,42.0549,356632.0
2024-06-06 09:35:00,43.53,43.55,43.51,43.54,83605.0,42.0549,42.0742,42.0356,42.0646,83605.0
2024-06-06 09:40:00,43.55,43.56,43.52,43.52,57217.0,42.0742,42.0839,42.0452,42.0452,57217.0
2024-06-06 09:45:00,43.53,43.53,43.49,43.49,50598.0,42.0549,42.0549,42.0163,42.0163,50598.0
2024-06-06 09:50:00,43.5,43.51,43.47,43.49,87499.0,42.0259,42.0356,41.9969,42.0163,87499.0
2024-06-06 09:55:00,43.49,43.51,43.45,43.46,69600.0,42.0163,42.0356,41.9776,41.9873,69600.0
2024-06-06 10:00:00,43.47,43.5,43.45,43.48,133519.0,41.9969,42.0259,41.9776,42.0066,133519.0
2024-06-06 10:05:00,43.48,43.51,43.47,43.51,87118.0,42.0066,42.0356,41.9969,42.0356,87118.0
2024-06-06 10:10:00,43.51,43.51,43.47,43.48,117881.0,42.0356,42.0356,41.9969,42.0066,117881.0
2024-06-06 10:15:00,43.48,43.48,43.44,43.46,59305.0,42.0066,42.0066,41.9679,41.9873,59305.0
2024-06-06 10:20:00,43.46,43.47,43.43,43.46,74830.0,41.9873,41.9969,41.9583,41.9873,74830.0
2024-06-06 10:25:00,43.46,43.47,43.43,43.44,64694.0,41.9873,41.9969,41.9583,41.9679,64694.0
2024-06-06 10:30:00,43.44,43.47,43.42,43.46,88520.0,41.9679,41.9969,41.9486,41.9873,88520.0
2024-06-06 10:35:00,43.47,43.48,43.46,43.48,57534.0,41.9969,42.0066,41.9873,42.0066,57534.0
2024-06-06 10:40:00,43.47,43.48,43.46,43.48,62643.0,41.9969,42.0066,41.9873,42.0066,62643.0
2024-06-06 10:45:00,43.47,43.5,43.47,43.5,38085.0,41.9969,42.0259,41.9969,42.0259,38085.0
2024-06-06 10:50:00,43.5,43.5,43.47,43.48,84269.0,42.0259,42.0259,41.9969,42.0066,84269.0
2024-06-06 10:55:00,43.48,43.5,43.47,43.48,88269.0,42.0066,42.0259,41.9969,42.0066,88269.0
2024-06-06 11:00:00,43.47,43.49,43.47,43.48,81748.0,41.9969,42.0163,41.9969,42.0066,81748.0
2024-06-06 11:05:00,43.48,43.51,43.47,43.51,101190.0,42.0066,42.0356,41.9969,42.0356,101190.0
2024-06-06 11:10:00,43.52,43.52,43.5,43.51,49209.0,42.0452,42.0452,42.0259,42.0356,49209.0
2024-06-06 11:15:00,43.51,43.53,43.49,43.51,209996.0,42.0356,42.0549,42.0163,42.0356,209996.0
2024-06-06 11:20:00,43.52,43.54,43.51,43.52,79423.0,42.0452,42.0646,42.0356,42.0452,79423.0
2024-06-06 11:25:00,43.52,43.55,43.52,43.55,63774.0,42.0452,42.0742,42.0452,42.0742,63774.0
2024-06-06 11:30:00,43.55,43.56,43.53,43.55,96856.0,42.0742,42.0839,42.0549,42.0742,96856.0
2024-06-06 11:35:00,43.55,43.59,43.55,43.58,74670.0,42.0742,42.1129,42.0742,42.1032,74670.0
2024-06-06 11:40:00,43.58,43.59,43.56,43.57,90349.0,42.1032,42.1129,42.0839,42.0935,90349.0
2024-06-06 11:45:00,43.56,43.58,43.56,43.57,73564.0,42.0839,42.1032,42.0839,42.0935,73564.0
2024-06-06 11:50:00,43.57,43.6,43.57,43.59,57370.0,42.0935,42.1225,42.0935,42.1129,57370.0
2024-06-06 11:55:00,43.59,43.59,43.57,43.59,58490.0,42.1129,42.1129,42.0935,42.1129,58490.0
2024-06-06 12:00:00,43.59,43.6,43.58,43.59,73106.0,42.1129,42.1225,42.1032,42.1129,73106.0
2024-06-06 12:05:00,43.59,43.6,43.57,43.58,59514.0,42.1129,42.1225,42.0935,42.1032,59514.0
2024-06-06 12:10:00,43.58,43.58,43.56,43.57,52233.0,42.1032,42.1032,42.0839,42.0935,52233.0
2024-06-06 12:15:00,43.57,43.58,43.54,43.54,37118.0,42.0935,42.1032,42.0646,42.0646,37118.0
2024-06-06 12:20:00,43.55,43.56,43.54,43.55,55088.0,42.0742,42.0839,42.0646,42.0742,55088.0
2024-06-06 12:25:00,43.55,43.56,43.54,43.55,113925.0,42.0742,42.0839,42.0646,42.0742,113925.0
2024-06-06 12:30:00,43.55,43.56,43.52,43.53,68066.0,42.0742,42.0839,42.0452,42.0549,68066.0
2024-06-06 12:35:00,43.52,43.53,43.51,43.52,129425.0,42.0452,42.0549,42.0356,42.0452,129425.0
2024-06-06 12:40:00,43.52,43.53,43.51,43.52,32358.0,42.0452,42.0549,42.0356,42.0452,32358.0
2024-06-06 12:45:00,43.52,43.53,43.51,43.52,66436.0,42.0452,42.0549,42.0356,42.0452,66436.0
2024-06-06 12:50:00,43.52,43.53,43.51,43.52,73035.0,42.0452,42.0549,42.0356,42.0452,73035.0
2024-06-06 12:55:00,43.51,43.52,43.51,43.51,35924.0,42.0356,42.0452,42.0356,42.0356,35924.0
2024-06-06 13:00:00,43.51,43.53,43.51,43.52,51748.0,42.0356,42.0549,42.0356,42.0452,51748.0
2024-06-06 13:05:00,43.53,43.53,43.52,43.52,25885.0,42.0549,42.0549,42.0452,42.0452,25885.0
2024-06-06 13:10:00,43.52,43.55,43.52,43.55,49362.0,42.0452,42.0742,42.0452,42.0742,49362.0
2024-06-06 13:15:00,43.55,43.56,43.54,43.55,40131.0,42.0742,42.0839,42.0646,42.0742,40131.0
2024-06-06 13:20:00,43.55,43.58,43.55,43.58,55425.0,42.0742,42.1032,42.0742,42.1032,55425.0
2024-06-06 13:25:00,43.58,43.59,43.57,43.58,70672.0,42.1032,42.1129,42.0935,42.1032,70672.0
2024-06-06 13:30:00,43.58,43.59,43.57,43.59,45802.0,42.1032,42.1129,42.0935,42.1129,45802.0
2024-06-06 13:35:00,43.59,43.6,43.58,43.59,86656.0,42.1129,42.1225,42.1032,42.1129,86656.0
2024-06-06 13:40:00,43.6,43.6,43.59,43.59,21110.0,42.1225,42.1225,42.1129,42.1129,21110.0
2024-06-06 13:45:00,43.6,43.6,43.58,43.58,37413.0,42.1225,42.1225,42.1032,42.1032,37413.0
2024-06-06 13:50:00,43.59,43.59,43.57,43.59,75625.0,42.1129,42.1129,42.0935,42.1129,75625.0
2024-06-06 13:55:00,43.58,43.59,43.57,43.58,31634.0,42.1032,42.1129,42.0935,42.1032,31634.0
2024-06-06 14:00:00,43.58,43.58,43.55,43.55,46153.0,42.1032,42.1032,42.0742,42.0742,46153.0
2024-06-06 14:05:00,43.55,43.55,43.5,43.51,86284.0,42.0742,42.0742,42.0259,42.0356,86284.0
2024-06-06 14:10:00,43.51,43.53,43.5,43.52,66756.0,42.0356,42.0549,42.0259,42.0452,66756.0
2024-06-06 14:15:00,43.52,43.55,43.51,43.55,55462.0,42.0452,42.0742,42.0356,42.0742,55462.0
2024-06-06 14:20:00,43.55,43.56,43.54,43.55,24104.0,42.0742,42.0839,42.0646,42.0742,24104.0
2024-06-06 14:25:00,43.55,43.55,43.54,43.54,40865.0,42.0742,42.0742,42.0646,42.0646,40865.0
2024-06-06 14:30:00,43.55,43.56,43.54,43.55,79369.0,42.0742,42.0839,42.0646,42.0742,79369.0
2024-06-06 14:35:00,43.56,43.56,43.54,43.55,59800.0,42.0839,42.0839,42.0646,42.0742,59800.0
2024-06-06 14:40:00,43.55,43.58,43.54,43.57,40570.0,42.0742,42.1032,42.0646,42.0935,40570.0
2024-06-06 14:45:00,43.58,43.58,43.57,43.58,87570.0,42.1032,42.1032,42.0935,42.1032,87570.0
2024-06-06 14:50:00,43.58,43.59,43.57,43.59,38372.0,42.1032,42.1129,42.0935,42.1129,38372.0
2024-06-06 14:55:00,43.59,43.59,43.58,43.59,90739.0,42.1129,42.1129,42.1032,42.1129,90739.0
2024-06-06 15:00:00,43.59,43.59,43.57,43.59,311643.0,42.1129,42.1129,42.0935,42.1129,311643.0
2024-06-06 15:05:00,43.59,43.61,43.58,43.6,143647.0,42.1129,42.1322,42.1032,42.1225,143647.0
2024-06-06 15:10:00,43.61,43.61,43.59,43.59,66785.0,42.1322,42.1322,42.1129,42.1129,66785.0
2024-06-06 15:15:00,43.59,43.6,43.59,43.6,46925.0,42.1129,42.1225,42.1129,42.1225,46925.0
2024-06-06 15:20:00,43.59,43.6,43.58,43.58,96834.0,42.1129,42.1225,42.1032,42.1032,96834.0
2024-06-06 15:25:00,43.59,43.6,43.56,43.59,129468.0,42.1129,42.1225,42.0839,42.1129,129468.0
2024-06-06 15:30:00,43.59,43.59,43.58,43.58,185129.0,42.1129,42.1129,42.1032,42.1032,185129.0
2024-06-06 15:35:00,43.58,43.59,43.56,43.58,112965.0,42.1032,42.1129,42.0839,42.1032,112965.0
2024-06-06 15:40:00,43.58,43.6,43.57,43.59,95755.0,42.1032,42.1225,42.0935,42.1129,95755.0
2024-06-06 15:45:00,43.59,43.61,43.58,43.61,156471.0,42.1129,42.1322,42.1032,42.1322,156471.0
2024-06-06 15:50:00,43.61,43.61,43.57,43.59,139023.0,42.1322,42.1322,42.0935,42.1129,139023.0
2024-06-06 15:55:00,43.59,43.6,43.57,43.59,295164.0,42.1129,42.1225,42.0935,42.1129,295164.0
2024-06-07 09:30:00,43.46,43.51,43.45,43.46,200417.0,41.9873,42.0356,41.9776,41.9873,200417.0
2024-06-07 09:35:00,43.47,43.52,43.46,43.5,166015.0,41.9969,42.0452,41.9873,42.0259,166015.0
2024-06-07 09:40:00,43.5,43.54,43.48,43.52,106274.0,42.0259,42.0646,42.0066,42.0452,106274.0
2024-06-07 09:45:00,43.53,43.54,43.49,43.49,142420.0,42.0549,42.0646,42.0163,42.0163,142420.0
2024-06-07 09:50:00,43.49,43.53,43.48,43.48,496726.0,42.0163,42.0549,42.0066,42.0066,496726.0
2024-06-07 09:55:00,43.48,43.5,43.47,43.5,171345.0,42.0066,42.0259,41.9969,42.0259,171345.0
2024-06-07 10:00:00,43.5,43.52,43.48,43.52,137064.0,42.0259,42.0452,42.0066,42.0452,137064.0
2024-06-07 10:05:00,43.52,43.52,43.49,43.51,110586.0,42.0452,42.0452,42.0163,42.0356,110586.0
2024-06-07 10:10:00,43.51,43.51,43.45,43.46,155751.0,42.0356,42.0356,41.9776,41.9873,155751.0
2024-06-07 10:15:00,43.47,43.51,43.44,43.5,106100.0,41.9969,42.0356,41.9679,42.0259,106100.0
2024-06-07 10:20:00,43.51,43.51,43.47,43.48,132657.0,42.0356,42.0356,41.9969,42.0066,132657.0
2024-06-07 10:25:00,43.47,43.52,43.46,43.5,78447.0,41.9969,42.0452,41.9873,42.0259,78447.0
2024-06-07 10:30:00,43.51,43.51,43.47,43.47,68436.0,42.0356,42.0356,41.9969,41.9969,68436.0
2024-06-07 10:35:00,43.48,43.52,43.46,43.51,81448.0,42.0066,42.0452,41.9873,42.0356,81448.0
2024-06-07 10:40:00,43.51,43.53,43.5,43.51,105692.0,42.0356,42.0549,42.0259,42.0356,105692.0
2024-06-07 10:45:00,43.51,43.52,43.47,43.48,125134.0,42.0356,42.0452,41.9969,42.0066,125134.0
2024-06-07 10:50:00,43.47,43.48,43.44,43.46,82709.0,41.9969,42.0066,41.9679,41.9873,82709.0
2024-06-07 10:55:00,43.46,43.47,43.41,43.44,89723.0,41.9873,41.9969,41.939,41.9679,89723.0
2024-06-07 11:00:00,43.44,43.44,43.4,43.4,45168.0,41.9679,41.9679,41.9293,41.9293,45168.0
2024-06-07 11:05:00,43.41,43.41,43.37,43.39,115249.0,41.939,41.939,41.9003,41.9196,115249.0
2024-06-07 11:10:00,43.38,43.41,43.38,43.41,73657.0,41.91,41.939,41.91,41.939,73657.0
2024-06-07 11:15:00,43.42,43.42,43.38,43.39,61500.0,41.9486,41.9486,41.91,41.9196,61500.0
2024-06-07 11:20:00,43.38,43.41,43.38,43.41,46940.0,41.91,41.939,41.91,41.939,46940.0
2024-06-07 11:25:00,43.41,43.41,43.38,43.39,42320.0,41.939,41.939,41.91,41.9196,42320.0
2024-06-07 11:30:00,43.4,43.43,43.39,43.41,58951.0,41.9293,41.9583,41.9196,41.939,58951.0
2024-06-07 11:35:00,43.4,43.41,43.37,43.38,61043.0,41.9293,41.939,41.9003,41.91,61043.0
2024-06-07 11:40:00,43.39,43.4,43.38,43.39,58199.0,41.9196,41.9293,41.91,41.9196,58199.0
2024-06-07 11:45:00,43.38,43.39,43.38,43.39,52474.0,41.91,41.9196,41.91,41.9196,52474.0
2024-06-07 11:50:00,43.39,43.4,43.38,43.39,43576.0,41.9196,41.9293,41.91,41.9196,43576.0
2024-06-07 11:55:00,43.39,43.4,43.37,43.38,114045.0,41.9196,41.9293,41.9003,41.91,114045.0
2024-06-07 12:00:00,43.38,43.39,43.35,43.38,100308.0,41.91,41.9196,41.881,41.91,100308.0
2024-06-07 12:05:00,43.39,43.41,43.37,43.4,89138.0,41.9196,41.939,41.9003,41.9293,89138.0
2024-06-07 12:10:00,43.39,43.41,43.38,43.39,87552.0,41.9196,41.939,41.91,41.9196,87552.0
2024-06-07 12:15:00,43.39,43.39,43.37,43.38,72121.0,41.9196,41.9196,41.9003,41.91,72121.0
2024-06-07 12:20:00,43.38,43.39,43.37,43.38,65171.0,41.91,41.9196,41.9003,41.91,65171.0
2024-06-07 12:25:00,43.38,43.4,43.38,43.39,87154.0,41.91,41.9293,41.91,41.9196,87154.0
2024-06-07 12:30:00,43.39,43.4,43.33,43.33,51564.0,41.9196,41.9293,41.8617,41.8617,51564.0
2024-06-07 12:35:00,43.33,43.34,43.32,43.33,46748.0,41.8617,41.8713,41.852,41.8617,46748.0
2024-06-07 12:40:00,43.34,43.35,43.32,43.33,84653.0,41.8713,41.881,41.852,41.8617,84653.0
2024-06-07 12:45:00,43.34,43.34,43.29,43.3,35752.0,41.8713,41.8713,41.823,41.8327,35752.0
2024-06-07 12:50:00,43.31,43.33,43.31,43.33,55025.0,41.8424,41.8617,41.8424,41.8617,55025.0
2024-06-07 12:55:00,43.33,43.34,43.32,43.33,20420.0,41.8617,41.8713,41.852,41.8617,20420.0
2024-06-07 13:00:00,43.33,43.34,43.29,43.3,25361.0,41.8617,41.8713,41.823,41.8327,25361.0
2024-06-07 13:05:00,43.3,43.31,43.29,43.31,30276.0,41.8327,41.8424,41.823,41.8424,30276.0
2024-06-07 13:10:00,43.3,43.32,43.3,43.3,62210.0,41.8327,41.852,41.8327,41.8327,62210.0
2024-06-07 13:15:00,43.3,43.33,43.3,43.33,38411.0,41.8327,41.8617,41.8327,41.8617,38411.0
2024-06-07 13:20:00,43.33,43.35,43.32,43.34,36898.0,41.8617,41.881,41.852,41.8713,36898.0
2024-06-07 13:25:00,43.34,43.35,43.31,43.32,19084.0,41.8713,41.881,41.8424,41.852,19084.0
2024-06-07 13:30:00,43.31,43.32,43.3,43.31,30739.0,41.8424,41.852,41.8327,41.8424,30739.0
2024-06-07 13:35:00,43.31,43.33,43.31,43.32,67867.0,41.8424,41.8617,41.8424,41.852,67867.0
2024-06-07 13:40:00,43.32,43.33,43.3,43.32,32192.0,41.852,41.8617,41.8327,41.852,32192.0
2024-06-07 13:45:00,43.32,43.32,43.3,43.3,18614.0,41.852,41.852,41.8327,41.8327,18614.0
2024-06-07 13:50:00,43.3,43.31,43.29,43.3,41915.0,41.8327,41.8424,41.823,41.8327,41915.0
2024-06-07 13:55:00,43.3,43.3,43.27,43.27,83564.0,41.8327,41.8327,41.8037,41.8037,83564.0
2024-06-07 14:00:00,43.27,43.27,43.23,43.25,73712.0,41.8037,41.8037,41.7651,41.7844,73712.0
2024-06-07 14:05:00,43.25,43.25,43.21,43.22,135202.0,41.7844,41.7844,41.7457,41.7554,135202.0
2024-06-07 14:10:00,43.23,43.23,43.18,43.18,68189.0,41.7651,41.7651,41.7168,41.7168,68189.0
2024-06-07 14:15:00,43.19,43.22,43.18,43.22,44862.0,41.7264,41.7554,41.7168,41.7554,44862.0
2024-06-07 14:20:00,43.22,43.25,43.21,43.23,53460.0,41.7554,41.7844,41.7457,41.7651,53460.0
2024-06-07 14:25:00,43.23,43.26,43.23,43.26,51790.0,41.7651,41.794,41.7651,41.794,51790.0
2024-06-07 14:30:00,43.24,43.26,43.23,43.23,76219.0,41.7747,41.794,41.7651,41.7651,76219.0
2024-06-07 14:35:00,43.23,43.26,43.23,43.25,63421.0,41.7651,41.794,41.7651,41.7844,63421.0
2024-06-07 14:40:00,43.25,43.26,43.24,43.25,58291.0,41.7844,41.794,41.7747,41.7844,58291.0
2024-06-07 14:45:00,43.26,43.26,43.24,43.25,41011.0,41.794,41.794,41.7747,41.7844,41011.0
2024-06-07 14:50:00,43.25,43.27,43.24,43.25,93524.0,41.7844,41.8037,41.7747,41.7844,93524.0
2024-06-07 14:55:00,43.25,43.26,43.23,43.23,73685.0,41.7844,41.794,41.7651,41.7651,73685.0
2024-06-07 15:00:00,43.23,43.25,43.21,43.23,259456.0,41.7651,41.7844,41.7457,41.7651,259456.0
2024-06-07 15:05:00,43.24,43.24,43.21,43.21,144535.0,41.7747,41.7747,41.7457,41.7457,144535.0
2024-06-07 15:10:00,43.21,43.22,43.17,43.19,85782.0,41.7457,41.7554,41.7071,41.7264,85782.0
2024-06-07 15:15:00,43.19,43.23,43.19,43.2,89537.0,41.7264,41.7651,41.7264,41.7361,89537.0
2024-06-07 15:20:00,43.2,43.21,43.17,43.2,75755.0,41.7361,41.7457,41.7071,41.7361,75755.0
2024-06-07 15:25:00,43.2,43.22,43.19,43.22,41711.0,41.7361,41.7554,41.7264,41.7554,41711.0
2024-06-07 15:30:00,43.22,43.24,43.2,43.23,104173.0,41.7554,41.7747,41.7361,41.7651,104173.0
2024-06-07 15:35:00,43.22,43.23,43.2,43.21,151145.0,41.7554,41.7651,41.7361,41.7457,151145.0
2024-06-07 15:40:00,43.21,43.23,43.2,43.21,60088.0,41.7457,41.7651,41.7361,41.7457,60088.0
2024-06-07 15:45:00,43.21,43.22,43.2,43.22,37592.0,41.7457,41.7554,41.7361,41.7554,37592.0
2024-06-07 15:50:00,43.21,43.22,43.2,43.21,66060.0,41.7457,41.7554,41.7361,41.7457,66060.0
2024-06-07 15:55:00,43.22,43.24,43.21,43.24,411587.0,41.7554,41.7747,41.7457,41.7747,411587.0
2024-06-10 09:30:00,43.43,43.43,43.15,43.23,271484.0,41.9583,41.9583,41.6878,41.7651,271484.0
2024-06-10 09:35:00,43.22,43.32,43.22,43.31,89020.0,41.7554,41.852,41.7554,41.8424,89020.0
2024-06-10 09:40:00,43.31,43.32,43.26,43.32,190654.0,41.8424,41.852,41.794,41.852,190654.0
2024-06-10 09:45:00,43.32,43.34,43.3,43.32,82289.0,41.852,41.8713,41.8327,41.852,82289.0
2024-06-10 09:50:00,43.32,43.34,43.31,43.33,52492.0,41.852,41.8713,41.8424,41.8617,52492.0
2024-06-10 09:55:00,43.33,43.33,43.31,43.31,103063.0,41.8617,41.8617,41.8424,41.8424,103063.0
2024-06-10 10:00:00,43.32,43.35,43.31,43.34,85427.0,41.852,41.881,41.8424,41.8713,85427.0
2024-06-10 10:05:00,43.34,43.35,43.33,43.35,108433.0,41.8713,41.881,41.8617,41.881,108433.0
2024-06-10 10:10:00,43.34,43.35,43.31,43.32,150285.0,41.8713,41.881,41.8424,41.852,150285.0
2024-06-10 10:15:00,43.32,43.38,43.31,43.37,106472.0,41.852,41.91,41.8424,41.9003,106472.0
2024-06-10 10:20:00,43.37,43.4,43.36,43.39,116834.0,41.9003,41.9293,41.8907,41.9196,116834.0
2024-06-10 10:25:00,43.4,43.41,43.38,43.4,37831.0,41.9293,41.939,41.91,41.9293,37831.0
2024-06-10 10:30:00,43.4,43.41,43.38,43.4,122148.0,41.9293,41.939,41.91,41.9293,122148.0
2024-06-10 10:35:00,43.4,43.41,43.38,43.4,51979.0,41.9293,41.939,41.91,41.9293,51979.0
2024-06-10 10:40:00,43.4,43.41,43.39,43.4,29192.0,41.9293,41.939,41.9196,41.9293,29192.0
2024-06-10 10:45:00,43.4,43.41,43.39,43.4,104195.0,41.9293,41.939,41.9196,41.9293,104195.0
2024-06-10 10:50:00,43.39,43.42,43.39,43.41,68342.0,41.9196,41.9486,41.9196,41.939,68342.0
2024-06-10 10:55:00,43.41,43.41,43.38,43.39,65467.0,41.939,41.939,41.91,41.9196,65467.0
2024-06-10 11:00:00,43.39,43.41,43.38,43.4,137599.0,41.9196,41.939,41.91,41.9293,137599.0
2024-06-10 11:05:00,43.4,43.42,43.4,43.42,48418.0,41.9293,41.9486,41.9293,41.9486,48418.0
2024-06-10 11:10:00,43.41,43.43,43.41,43.43,48951.0,41.939,41.9583,41.939,41.9583,48951.0
2024-06-10 11:15:00,43.43,43.46,43.42,43.46,53465.0,41.9583,41.9873,41.9486,41.9873,53465.0
2024-06-10 11:20:00,43.46,43.49,43.46,43.49,65841.0,41.9873,42.0163,41.9873,42.0163,65841.0
2024-06-10 11:25:00,43.49,43.5,43.47,43.48,37405.0,42.0163,42.0259,41.9969,42.0066,37405.0
2024-06-10 11:30:00,43.48,43.49,43.47,43.48,36719.0,42.0066,42.0163,41.9969,42.0066,36719.0
2024-06-10 11:35:00,43.48,43.48,43.46,43.48,48236.0,42.0066,42.0066,41.9873,42.0066,48236.0
2024-06-10 11:40:00,43.48,43.49,43.47,43.48,104712.0,42.0066,42.0163,41.9969,42.0066,104712.0
2024-06-10 11:45:00,43.49,43.49,43.46,43.47,38651.0,42.0163,42.0163,41.9873,41.9969,38651.0
2024-06-10 11:50:00,43.47,43.49,43.47,43.48,49694.0,41.9969,42.0163,41.9969,42.0066,49694.0
2024-06-10 11:55:00,43.49,43.49,43.48,43.48,58970.0,42.0163,42.0163,42.0066,42.0066,58970.0
2024-06-10 12:00:00,43.49,43.49,43.47,43.48,194492.0,42.0163,42.0163,41.9969,42.0066,194492.0
2024-06-10 12:05:00,43.48,43.49,43.48,43.48,26529.0,42.0066,42.0163,42.0066,42.0066,26529.0
2024-06-10 12:10:00,43.48,43.5,43.48,43.5,127364.0,42.0066,42.0259,42.0066,42.0259,127364.0
2024-06-10 12:15:00,43.49,43.51,43.49,43.5,39183.0,42.0163,42.0356,42.0163,42.0259,39183.0
2024-06-10 12:20:00,43.5,43.52,43.5,43.51,70836.0,42.0259,42.0452,42.0259,42.0356,70836.0
2024-06-10 12:25:00,43.5,43.51,43.49,43.49,22856.0,42.0259,42.0356,42.0163,42.0163,22856.0
2024-06-10 12:30:00,43.48,43.49,43.46,43.48,78004.0,42.0066,42.0163,41.9873,42.0066,78004.0
2024-06-10 12:35:00,43.48,43.5,43.47,43.5,48732.0,42.0066,42.0259,41.9969,42.0259,48732.0
2024-06-10 12:40:00,43.5,43.51,43.49,43.5,53716.0,42.0259,42.0356,42.0163,42.0259,53716.0
2024-06-10 12:45:00,43.5,43.51,43.47,43.48,63963.0,42.0259,42.0356,41.9969,42.0066,63963.0
2024-06-10 12:50:00,43.48,43.49,43.48,43.48,34820.0,42.0066,42.0163,42.0066,42.0066,34820.0
2024-06-10 12:55:00,43.48,43.49,43.48,43.48,29313.0,42.0066,42.0163,42.0066,42.0066,29313.0
2024-06-10 13:00:00,43.48,43.48,43.46,43.48,85521.0,42.0066,42.0066,41.9873,42.0066,85521.0
2024-06-10 13:05:00,43.48,43.49,43.46,43.48,92330.0,42.0066,42.0163,41.9873,42.0066,92330.0
2024-06-10 13:10:00,43.47,43.48,43.45,43.47,28483.0,41.9969,42.0066,41.9776,41.9969,28483.0
2024-06-10 13:15:00,43.46,43.47,43.45,43.47,75599.0,41.9873,41.9969,41.9776,41.9969,75599.0
2024-06-10 13:20:00,43.46,43.48,43.46,43.46,70953.0,41.9873,42.0066,41.9873,41.9873,70953.0
2024-06-10 13:25:00,43.46,43.47,43.44,43.45,93440.0,41.9873,41.9969,41.9679,41.9776,93440.0
2024-06-10 13:30:00,43.45,43.46,43.43,43.46,33655.0,41.9776,41.9873,41.9583,41.9873,33655.0
2024-06-10 13:35:00,43.45,43.46,43.44,43.45,78844.0,41.9776,41.9873,41.9679,41.9776,78844.0
2024-06-10 13:40:00,43.45,43.46,43.44,43.46,37145.0,41.9776,41.9873,41.9679,41.9873,37145.0
2024-06-10 13:45:00,43.45,43.51,43.45,43.51,57489.0,41.9776,42.0356,41.9776,42.0356,57489.0
2024-06-10 13:50:00,43.51,43.51,43.49,43.5,65310.0,42.0356,42.0356,42.0163,42.0259,65310.0
2024-06-10 13:55:00,43.5,43.5,43.47,43.48,49194.0,42.0259,42.0259,41.9969,42.0066,49194.0
2024-06-10 14:00:00,43.48,43.48,43.45,43.47,58801.0,42.0066,42.0066,41.9776,41.9969,58801.0
2024-06-10 14:05:00,43.47,43.48,43.45,43.46,130649.0,41.9969,42.0066,41.9776,41.9873,130649.0
2024-06-10 14:10:00,43.45,43.48,43.44,43.47,48355.0,41.9776,42.0066,41.9679,41.9969,48355.0
2024-06-10 14:15:00,43.47,43.49,43.45,43.46,85624.0,41.9969,42.0163,41.9776,41.9873,85624.0
2024-06-10 14:20:00,43.46,43.46,43.44,43.46,99875.0,41.9873,41.9873,41.9679,41.9873,99875.0
2024-06-10 14:25:00,43.45,43.46,43.43,43.45,100057.0,41.9776,41.9873,41.9583,41.9776,100057.0
2024-06-10 14:30:00,43.45,43.45,43.43,43.44,60948.0,41.9776,41.9776,41.9583,41.9679,60948.0
2024-06-10 14:35:00,43.44,43.48,43.43,43.48,74690.0,41.9679,42.0066,41.9583,42.0066,74690.0
2024-06-10 14:40:00,43.47,43.49,43.47,43.49,26668.0,41.9969,42.0163,41.9969,42.0163,26668.0
2024-06-10 14:45:00,43.49,43.5,43.47,43.48,62363.0,42.0163,42.0259,41.9969,42.0066,62363.0
2024-06-10 14:50:00,43.49,43.5,43.48,43.5,52355.0,42.0163,42.0259,42.0066,42.0259,52355.0
2024-06-10 14:55:00,43.5,43.5,43.48,43.48,50694.0,42.0259,42.0259,42.0066,42.0066,50694.0
2024-06-10 15:00:00,43.48,43.5,43.47,43.5,102366.0,42.0066,42.0259,41.9969,42.0259,102366.0
2024-06-10 15:05:00,43.49,43.5,43.47,43.48,75395.0,42.0163,42.0259,41.9969,42.0066,75395.0
2024-06-10 15:10:00,43.47,43.51,43.47,43.51,72652.0,41.9969,42.0356,41.9969,42.0356,72652.0
2024-06-10 15:15:00,43.5,43.51,43.48,43.5,81112.0,42.0259,42.0356,42.0066,42.0259,81112.0
2024-06-10 15:20:00,43.5,43.5,43.49,43.49,56939.0,42.0259,42.0259,42.0163,42.0163,56939.0
2024-06-10 15:25:00,43.49,43.49,43.48,43.48,92478.0,42.0163,42.0163,42.0066,42.0066,92478.0
2024-06-10 15:30:00,43.48,43.49,43.47,43.47,57823.0,42.0066,42.0163,41.9969,41.9969,57823.0
2024-06-10 15:35:00,43.48,43.48,43.47,43.47,102042.0,42.0066,42.0066,41.9969,41.9969,102042.0
2024-06-10 15:40:00,43.48,43.49,43.47,43.48,281254.0,42.0066,42.0163,41.9969,42.0066,281254.0
2024-06-10 15:45:00,43.49,43.49,43.44,43.45,415274.0,42.0163,42.0163,41.9679,41.9776,415274.0
2024-06-10 15:50:00,43.44,43.48,43.43,43.47,667319.0,41.9679,42.0066,41.9583,41.9969,667319.0
2024-06-10 15:55:00,43.47,43.48,43.46,43.48,351271.0,41.9969,42.0066,41.9873,42.0066,351271.0
2024-06-11 09:30:00,43.31,43.36,43.23,43.26,365422.0,41.8424,41.8907,41.7651,41.794,365422.0
2024-06-11 09:35:00,43.25,43.26,43.19,43.22,130656.0,41.7844,41.794,41.7264,41.7554,130656.0
2024-06-11 09:40:00,43.23,43.26,43.22,43.25,105594.0,41.7651,41.794,41.7554,41.7844,105594.0
2024-06-11 09:45:00,43.25,43.25,43.18,43.2,160239.0,41.7844,41.7844,41.7168,41.7361,160239.0
2024-06-11 09:50:00,43.2,43.23,43.19,43.2,307801.0,41.7361,41.7651,41.7264,41.7361,307801.0
2024-06-11 09:55:00,43.2,43.23,43.18,43.22,104065.0,41.7361,41.7651,41.7168,41.7554,104065.0
2024-06-11 10:00:00,43.23,43.23,43.18,43.2,130632.0,41.7651,41.7651,41.7168,41.7361,130632.0
2024-06-11 10:05:00,43.2,43.25,43.2,43.24,89453.0,41.7361,41.7844,41.7361,41.7747,89453.0
2024-06-11 10:10:00,43.24,43.25,43.22,43.22,171851.0,41.7747,41.7844,41.7554,41.7554,171851.0
2024-06-11 10:15:00,43.23,43.24,43.22,43.23,73179.0,41.7651,41.7747,41.7554,41.7651,73179.0
2024-06-11 10:20:00,43.23,43.24,43.21,43.23,244950.0,41.7651,41.7747,41.7457,41.7651,244950.0
2024-06-11 10:25:00,43.23,43.24,43.21,43.22,71766.0,41.7651,41.7747,41.7457,41.7554,71766.0
2024-06-11 10:30:00,43.21,43.22,43.2,43.22,112586.0,41.7457,41.7554,41.7361,41.7554,112586.0
2024-06-11 10:35:00,43.22,43.24,43.21,43.24,52466.0,41.7554,41.7747,41.7457,41.7747,52466.0
2024-06-11 10:40:00,43.24,43.25,43.23,43.25,72836.0,41.7747,41.7844,41.7651,41.7844,72836.0
2024-06-11 10:45:00,43.25,43.26,43.23,43.26,50556.0,41.7844,41.794,41.7651,41.794,50556.0
2024-06-11 10:50:00,43.26,43.28,43.25,43.26,51801.0,41.794,41.8134,41.7844,41.794,51801.0
2024-06-11 10:55:00,43.26,43.26,43.24,43.24,83362.0,41.794,41.794,41.7747,41.7747,83362.0
2024-06-11 11:00:00,43.24,43.26,43.23,43.23,85332.0,41.7747,41.794,41.7651,41.7651,85332.0
2024-06-11 11:05:00,43.24,43.24,43.22,43.23,146937.0,41.7747,41.7747,41.7554,41.7651,146937.0
2024-06-11 11:10:00,43.24,43.24,43.21,43.21,95184.0,41.7747,41.7747,41.7457,41.7457,95184.0
2024-06-11 11:15:00,43.22,43.23,43.2,43.23,33971.0,41.7554,41.7651,41.7361,41.7651,33971.0
2024-06-11 11:20:00,43.23,43.24,43.21,43.22,82879.0,41.7651,41.7747,41.7457,41.7554,82879.0
2024-06-11 11:25:00,43.22,43.23,43.21,43.21,65929.0,41.7554,41.7651,41.7457,41.7457,65929.0
2024-06-11 11:30:00,43.22,43.24,43.21,43.22,69417.0,41.7554,41.7747,41.7457,41.7554,69417.0
2024-06-11 11:35:00,43.21,43.22,43.19,43.21,110569.0,41.7457,41.7554,41.7264,41.7457,110569.0
2024-06-11 11:40:00,43.2,43.21,43.17,43.18,105265.0,41.7361,41.7457,41.7071,41.7168,105265.0
2024-06-11 11:45:00,43.18,43.18,43.14,43.16,118808.0,41.7168,41.7168,41.6781,41.6974,118808.0
2024-06-11 11:50:00,43.15,43.17,43.13,43.16,49741.0,41.6878,41.7071,41.6685,41.6974,49741.0
2024-06-11 11:55:00,43.16,43.17,43.15,43.17,29180.0,41.6974,41.7071,41.6878,41.7071,29180.0
2024-06-11 12:00:00,43.16,43.18,43.16,43.17,26884.0,41.6974,41.7168,41.6974,41.7071,26884.0
2024-06-11 12:05:00,43.18,43.19,43.17,43.17,54847.0,41.7168,41.7264,41.7071,41.7071,54847.0
2024-06-11 12:10:00,43.18,43.19,43.17,43.19,82001.0,41.7168,41.7264,41.7071,41.7264,82001.0
2024-06-11 12:15:00,43.19,43.2,43.17,43.17,30733.0,41.7264,41.7361,41.7071,41.7071,30733.0
2024-06-11 12:20:00,43.17,43.18,43.15,43.15,40170.0,41.7071,41.7168,41.6878,41.6878,40170.0
2024-06-11 12:25:00,43.16,43.17,43.15,43.16,19882.0,41.6974,41.7071,41.6878,41.6974,19882.0
2024-06-11 12:30:00,43.16,43.17,43.15,43.16,45430.0,41.6974,41.7071,41.6878,41.6974,45430.0
2024-06-11 12:35:00,43.16,43.18,43.16,43.18,30027.0,41.6974,41.7168,41.6974,41.7168,30027.0
2024-06-11 12:40:00,43.18,43.22,43.17,43.21,68266.0,41.7168,41.7554,41.7071,41.7457,68266.0
2024-06-11 12:45:00,43.22,43.22,43.19,43.19,66452.0,41.7554,41.7554,41.7264,41.7264,66452.0
2024-06-11 12:50:00,43.2,43.2,43.18,43.2,26305.0,41.7361,41.7361,41.7168,41.7361,26305.0
2024-06-11 12:55:00,43.2,43.2,43.19,43.19,23567.0,41.7361,41.7361,41.7264,41.7264,23567.0
2024-06-11 13:00:00,43.2,43.25,43.18,43.23,206358.0,41.7361,41.7844,41.7168,41.7651,206358.0
2024-06-11 13:05:00,43.23,43.25,43.22,43.24,45566.0,41.7651,41.7844,41.7554,41.7747,45566.0
2024-06-11 13:10:00,43.23,43.25,43.23,43.23,15939.0,41.7651,41.7844,41.7651,41.7651,15939.0
2024-06-11 13:15:00,43.23,43.24,43.22,43.22,26692.0,41.7651,41.7747,41.7554,41.7554,26692.0
2024-06-11 13:20:00,43.23,43.23,43.2,43.21,55644.0,41.7651,41.7651,41.7361,41.7457,55644.0
2024-06-11 13:25:00,43.21,43.22,43.2,43.22,66270.0,41.7457,41.7554,41.7361,41.7554,66270.0
2024-06-11 13:30:00,43.22,43.23,43.21,43.22,29132.0,41.7554,41.7651,41.7457,41.7554,29132.0
2024-06-11 13:35:00,43.22,43.24,43.22,43.23,53927.0,41.7554,41.7747,41.7554,41.7651,53927.0
2024-06-11 13:40:00,43.24,43.25,43.22,43.24,79609.0,41.7747,41.7844,41.7554,41.7747,79609.0
2024-06-11 13:45:00,43.23,43.25,43.23,43.24,99143.0,41.7651,41.7844,41.7651,41.7747,99143.0
2024-06-11 13:50:00,43.25,43.27,43.23,43.27,59689.0,41.7844,41.8037,41.7651,41.8037,59689.0
2024-06-11 13:55:00,43.27,43.28,43.26,43.27,49895.0,41.8037,41.8134,41.794,41.8037,49895.0
2024-06-11 14:00:00,43.27,43.29,43.26,43.28,96971.0,41.8037,41.823,41.794,41.8134,96971.0
2024-06-11 14:05:00,43.28,43.29,43.24,43.25,57136.0,41.8134,41.823,41.7747,41.7844,57136.0
2024-06-11 14:10:00,43.25,43.29,43.24,43.29,65676.0,41.7844,41.823,41.7747,41.823,65676.0
2024-06-11 14:15:00,43.28,43.3,43.27,43.3,44331.0,41.8134,41.8327,41.8037,41.8327,44331.0
2024-06-11 14:20:00,43.3,43.32,43.29,43.32,23585.0,41.8327,41.852,41.823,41.852,23585.0
2024-06-11 14:25:00,43.31,43.33,43.31,43.33,75398.0,41.8424,41.8617,41.8424,41.8617,75398.0
2024-06-11 14:30:00,43.33,43.35,43.32,43.32,90738.0,41.8617,41.881,41.852,41.852,90738.0
2024-06-11 14:35:00,43.33,43.34,43.31,43.32,20681.0,41.8617,41.8713,41.8424,41.852,20681.0
2024-06-11 14:40:00,43.31,43.33,43.31,43.32,40395.0,41.8424,41.8617,41.8424,41.852,40395.0
2024-06-11 14:45:00,43.32,43.33,43.31,43.33,121543.0,41.852,41.8617,41.8424,41.8617,121543.0
2024-06-11 14:50:00,43.32,43.32,43.3,43.32,73168.0,41.852,41.852,41.8327,41.852,73168.0
2024-06-11 14:55:00,43.31,43.33,43.31,43.33,18941.0,41.8424,41.8617,41.8424,41.8617,18941.0
2024-06-11 15:00:00,43.33,43.35,43.32,43.34,171332.0,41.8617,41.881,41.852,41.8713,171332.0
2024-06-11 15:05:00,43.34,43.34,43.32,43.33,69619.0,41.8713,41.8713,41.852,41.8617,69619.0
2024-06-11 15:10:00,43.33,43.33,43.31,43.32,111714.0,41.8617,41.8617,41.8424,41.852,111714.0
2024-06-11 15:15:00,43.32,43.33,43.31,43.32,153760.0,41.852,41.8617,41.8424,41.852,153760.0
2024-06-11 15:20:00,43.32,43.33,43.31,43.32,107932.0,41.852,41.8617,41.8424,41.852,107932.0
2024-06-11 15:25:00,43.32,43.32,43.31,43.31,82557.0,41.852,41.852,41.8424,41.8424,82557.0
2024-06-11 15:30:00,43.31,43.32,43.3,43.32,156631.0,41.8424,41.852,41.8327,41.852,156631.0
2024-06-11 15:35:00,43.32,43.33,43.31,43.32,113064.0,41.852,41.8617,41.8424,41.852,113064.0
2024-06-11 15:40:00,43.32,43.33,43.31,43.32,143306.0,41.852,41.8617,41.8424,41.852,143306.0
2024-06-11 15:45:00,43.32,43.32,43.31,43.31,104675.0,41.852,41.852,41.8424,41.8424,104675.0
2024-06-11 15:50:00,43.31,43.33,43.3,43.32,81627.0,41.8424,41.8617,41.8327,41.852,81627.0
2024-06-11 15:55:00,43.33,43.35,43.33,43.35,130782.0,41.8617,41.881,41.8617,41.881,130782.0
2024-06-12 09:30:00,43.82,43.86,43.79,43.82,337845.0,42.3351,42.3737,42.3061,42.3351,337845.0
2024-06-12 09:35:00,43.81,43.81,43.74,43.75,91701.0,42.3254,42.3254,42.2578,42.2674,91701.0
2024-06-12 09:40:00,43.74,43.79,43.73,43.79,105151.0,42.2578,42.3061,42.2481,42.3061,105151.0
2024-06-12 09:45:00,43.79,43.8,43.74,43.76,36292.0,42.3061,42.3157,42.2578,42.2771,36292.0
2024-06-12 09:50:00,43.77,43.8,43.76,43.77,35178.0,42.2868,42.3157,42.2771,42.2868,35178.0
2024-06-12 09:55:00,43.77,43.81,43.76,43.8,110286.0,42.2868,42.3254,42.2771,42.3157,110286.0
2024-06-12 10:00:00,43.8,43.81,43.76,43.78,146489.0,42.3157,42.3254,42.2771,42.2964,146489.0
2024-06-12 10:05:00,43.78,43.78,43.73,43.75,87834.0,42.2964,42.2964,42.2481,42.2674,87834.0
2024-06-12 10:10:00,43.75,43.77,43.73,43.77,125355.0,42.2674,42.2868,42.2481,42.2868,125355.0
2024-06-12 10:15:00,43.76,43.8,43.76,43.79,53524.0,42.2771,42.3157,42.2771,42.3061,53524.0
2024-06-12 10:20:00,43.8,43.84,43.79,43.83,108997.0,42.3157,42.3544,42.3061,42.3447,108997.0
2024-06-12 10:25:00,43.83,43.85,43.82,43.84,81022.0,42.3447,42.3641,42.3351,42.3544,81022.0
2024-06-12 10:30:00,43.83,43.87,43.81,43.84,152966.0,42.3447,42.3834,42.3254,42.3544,152966.0
2024-06-12 10:35:00,43.84,43.86,43.82,43.83,57732.0,42.3544,42.3737,42.3351,42.3447,57732.0
2024-06-12 10:40:00,43.84,43.84,43.82,43.84,83118.0,42.3544,42.3544,42.3351,42.3544,83118.0
2024-06-12 10:45:00,43.83,43.85,43.82,43.84,42265.0,42.3447,42.3641,42.3351,42.3544,42265.0
2024-06-12 10:50:00,43.84,43.84,43.8,43.8,138990.0,42.3544,42.3544,42.3157,42.3157,138990.0
2024-06-12 10:55:00,43.81,43.83,43.79,43.8,36643.0,42.3254,42.3447,42.3061,42.3157,36643.0
2024-06-12 11:00:00,43.8,43.81,43.78,43.8,40826.0,42.3157,42.3254,42.2964,42.3157,40826.0
2024-06-12 11:05:00,43.8,43.81,43.79,43.8,102950.0,42.3157,42.3254,42.3061,42.3157,102950.0
2024-06-12 11:10:00,43.8,43.81,43.78,43.79,77809.0,42.3157,42.3254,42.2964,42.3061,77809.0
2024-06-12 11:15:00,43.79,43.83,43.78,43.82,95774.0,42.3061,42.3447,42.2964,42.3351,95774.0
2024-06-12 11:20:00,43.83,43.84,43.81,43.82,58136.0,42.3447,42.3544,42.3254,42.3351,58136.0
2024-06-12 11:25:00,43.82,43.85,43.81,43.84,64481.0,42.3351,42.3641,42.3254,42.3544,64481.0
2024-06-12 11:30:00,43.84,43.85,43.82,43.83,73724.0,42.3544,42.3641,42.3351,42.3447,73724.0
2024-06-12 11:35:00,43.84,43.87,43.83,43.87,43493.0,42.3544,42.3834,42.3447,42.3834,43493.0
2024-06-12 11:40:00,43.87,43.88,43.86,43.87,96550.0,42.3834,42.393,42.3737,42.3834,96550.0
2024-06-12 11:45:00,43.86,43.87,43.84,43.85,44598.0,42.3737,42.3834,42.3544,42.3641,44598.0
2024-06-12 11:50:00,43.84,43.85,43.84,43.85,46084.0,42.3544,42.3641,42.3544,42.3641,46084.0
2024-06-12 11:55:00,43.84,43.86,43.84,43.85,63185.0,42.3544,42.3737,42.3544,42.3641,63185.0
2024-06-12 12:00:00,43.85,43.87,43.83,43.87,180639.0,42.3641,42.3834,42.3447,42.3834,180639.0
2024-06-12 12:05:00,43.86,43.87,43.85,43.85,37660.0,42.3737,42.3834,42.3641,42.3641,37660.0
2024-06-12 12:10:00,43.85,43.86,43.84,43.86,50868.0,42.3641,42.3737,42.3544,42.3737,50868.0
2024-06-12 12:15:00,43.86,43.87,43.84,43.87,58935.0,42.3737,42.3834,42.3544,42.3834,58935.0
2024-06-12 12:20:00,43.87,43.88,43.85,43.86,87331.0,42.3834,42.393,42.3641,42.3737,87331.0
2024-06-12 12:25:00,43.87,43.88,43.86,43.87,62496.0,42.3834,42.393,42.3737,42.3834,62496.0
2024-06-12 12:30:00,43.87,43.89,43.87,43.88,105504.0,42.3834,42.4027,42.3834,42.393,105504.0
2024-06-12 12:35:00,43.88,43.89,43.87,43.88,31516.0,42.393,42.4027,42.3834,42.393,31516.0
2024-06-12 12:40:00,43.89,43.9,43.88,43.9,37713.0,42.4027,42.4124,42.393,42.4124,37713.0
2024-06-12 12:45:00,43.9,43.92,43.89,43.91,153923.0,42.4124,42.4317,42.4027,42.422,153923.0
2024-06-12 12:50:00,43.91,43.92,43.89,43.91,85167.0,42.422,42.4317,42.4027,42.422,85167.0
2024-06-12 12:55:00,43.91,43.91,43.89,43.91,74249.0,42.422,42.422,42.4027,42.422,74249.0
2024-06-12 13:00:00,43.91,43.92,43.9,43.91,63314.0,42.422,42.4317,42.4124,42.422,63314.0
2024-06-12 13:05:00,43.91,43.93,43.9,43.91,1017500.0,42.422,42.4413,42.4124,42.422,1017500.0
2024-06-12 13:10:00,43.92,43.92,43.91,43.91,8065.0,42.4317,42.4317,42.422,42.422,8065.0
2024-06-12 13:15:00,43.9,43.91,43.9,43.91,23660.0,42.4124,42.422,42.4124,42.422,23660.0
2024-06-12 13:20:00,43.91,43.91,43.9,43.91,26907.0,42.422,42.422,42.4124,42.422,26907.0
2024-06-12 13:25:00,43.91,43.92,43.9,43.91,86671.0,42.422,42.4317,42.4124,42.422,86671.0
2024-06-12 13:30:00,43.91,43.91,43.87,43.9,87325.0,42.422,42.422,42.3834,42.4124,87325.0
2024-06-12 13:35:00,43.9,43.92,43.89,43.91,111595.0,42.4124,42.4317,42.4027,42.422,111595.0
2024-06-12 13:40:00,43.91,43.91,43.9,43.9,35499.0,42.422,42.422,42.4124,42.4124,35499.0
2024-06-12 13:45:00,43.9,43.92,43.9,43.91,54964.0,42.4124,42.4317,42.4124,42.422,54964.0
2024-06-12 13:50:00,43.91,43.92,43.9,43.91,66727.0,42.422,42.4317,42.4124,42.422,66727.0
2024-06-12 13:55:00,43.91,43.92,43.9,43.92,92809.0,42.422,42.4317,42.4124,42.4317,92809.0
2024-06-12 14:00:00,43.91,43.91,43.78,43.85,408954.0,42.422,42.422,42.2964,42.3641,408954.0
2024-06-12 14:05:00,43.85,43.88,43.82,43.84,65518.0,42.3641,42.393,42.3351,42.3544,65518.0
2024-06-12 14:10:00,43.85,43.89,43.81,43.82,66710.0,42.3641,42.4027,42.3254,42.3351,66710.0
2024-06-12 14:15:00,43.82,43.87,43.81,43.86,44832.0,42.3351,42.3834,42.3254,42.3737,44832.0
2024-06-12 14:20:00,43.86,43.86,43.83,43.83,55130.0,42.3737,42.3737,42.3447,42.3447,55130.0
2024-06-12 14:25:00,43.84,43.87,43.82,43.86,61626.0,42.3544,42.3834,42.3351,42.3737,61626.0
2024-06-12 14:30:00,43.87,43.89,43.8,43.84,222954.0,42.3834,42.4027,42.3157,42.3544,222954.0
2024-06-12 14:35:00,43.83,43.85,43.78,43.85,168012.0,42.3447,42.3641,42.2964,42.3641,168012.0
2024-06-12 14:40:00,43.84,43.85,43.74,43.75,151433.0,42.3544,42.3641,42.2578,42.2674,151433.0
2024-06-12 14:45:00,43.76,43.78,43.7,43.71,148370.0,42.2771,42.2964,42.2191,42.2288,148370.0
2024-06-12 14:50:00,43.71,43.74,43.67,43.7,94364.0,42.2288,42.2578,42.1902,42.2191,94364.0
2024-06-12 14:55:00,43.7,43.77,43.7,43.73,180065.0,42.2191,42.2868,42.2191,42.2481,180065.0
2024-06-12 15:00:00,43.72,43.78,43.72,43.75,191862.0,42.2385,42.2964,42.2385,42.2674,191862.0
2024-06-12 15:05:00,43.75,43.75,43.7,43.72,103007.0,42.2674,42.2674,42.2191,42.2385,103007.0
2024-06-12 15:10:00,43.72,43.74,43.7,43.73,104462.0,42.2385,42.2578,42.2191,42.2481,104462.0
2024-06-12 15:15:00,43.74,43.77,43.72,43.76,125905.0,42.2578,42.2868,42.2385,42.2771,125905.0
2024-06-12 15:20:00,43.76,43.77,43.67,43.67,73445.0,42.2771,42.2868,42.1902,42.1902,73445.0
2024-06-12 15:25:00,43.67,43.69,43.62,43.64,153154.0,42.1902,42.2095,42.1418,42.1612,153154.0
2024-06-12 15:30:00,43.64,43.65,43.61,43.63,81907.0,42.1612,42.1708,42.1322,42.1515,81907.0
2024-06-12 15:35:00,43.63,43.67,43.62,43.62,122076.0,42.1515,42.1902,42.1418,42.1418,122076.0
2024-06-12 15:40:00,43.62,43.65,43.61,43.65,133694.0,42.1418,42.1708,42.1322,42.1708,133694.0
2024-06-12 15:45:00,43.65,43.67,43.63,43.66,102126.0,42.1708,42.1902,42.1515,42.1805,102126.0
2024-06-12 15:50:00,43.66,43.7,43.65,43.68,106708.0,42.1805,42.2191,42.1708,42.1998,106708.0
2024-06-12 15:55:00,43.67,43.72,43.66,43.68,385448.0,42.1902,42.2385,42.1805,42.1998,385448.0
2024-06-13 09:30:00,43.76,43.84,43.76,43.83,100386.0,42.2771,42.3544,42.2771,42.3447,100386.0
2024-06-13 09:35:00,43.83,43.83,43.79,43.82,44855.0,42.3447,42.3447,42.3061,42.3351,44855.0
2024-06-13 09:40:00,43.81,43.82,43.75,43.75,59281.0,42.3254,42.3351,42.2674,42.2674,59281.0
2024-06-13 09:45:00,43.75,43.76,43.72,43.75,53594.0,42.2674,42.2771,42.2385,42.2674,53594.0
2024-06-13 09:50:00,43.74,43.76,43.69,43.7,40209.0,42.2578,42.2771,42.2095,42.2191,40209.0
2024-06-13 09:55:00,43.7,43.71,43.66,43.67,40904.0,42.2191,42.2288,42.1805,42.1902,40904.0
2024-06-13 10:00:00,43.68,43.71,43.67,43.69,55894.0,42.1998,42.2288,42.1902,42.2095,55894.0
2024-06-13 10:05:00,43.69,43.71,43.68,43.7,35912.0,42.2095,42.2288,42.1998,42.2191,35912.0
2024-06-13 10:10:00,43.69,43.69,43.62,43.63,74502.0,42.2095,42.2095,42.1418,42.1515,74502.0
2024-06-13 10:15:00,43.62,43.64,43.61,43.62,65808.0,42.1418,42.1612,42.1322,42.1418,65808.0
2024-06-13 10:20:00,43.62,43.63,43.6,43.61,71527.0,42.1418,42.1515,42.1225,42.1322,71527.0
2024-06-13 10:25:00,43.61,43.62,43.58,43.61,48653.0,42.1322,42.1418,42.1032,42.1322,48653.0
2024-06-13 10:30:00,43.62,43.64,43.59,43.6,43886.0,42.1418,42.1612,42.1129,42.1225,43886.0
2024-06-13 10:35:00,43.6,43.62,43.59,43.61,73938.0,42.1225,42.1418,42.1129,42.1322,73938.0
2024-06-13 10:40:00,43.62,43.62,43.58,43.6,40548.0,42.1418,42.1418,42.1032,42.1225,40548.0
2024-06-13 10:45:00,43.61,43.62,43.59,43.61,32732.0,42.1322,42.1418,42.1129,42.1322,32732.0
2024-06-13 10:50:00,43.62,43.62,43.6,43.61,124132.0,42.1418,42.1418,42.1225,42.1322,124132.0
2024-06-13 10:55:00,43.61,43.62,43.59,43.6,55485.0,42.1322,42.1418,42.1129,42.1225,55485.0
2024-06-13 11:00:00,43.59,43.61,43.57,43.57,108706.0,42.1129,42.1322,42.0935,42.0935,108706.0
2024-06-13 11:05:00,43.57,43.6,43.56,43.58,69677.0,42.0935,42.1225,42.0839,42.1032,69677.0
2024-06-13 11:10:00,43.59,43.61,43.58,43.59,93442.0,42.1129,42.1322,42.1032,42.1129,93442.0
2024-06-13 11:15:00,43.59,43.6,43.57,43.59,78158.0,42.1129,42.1225,42.0935,42.1129,78158.0
2024-06-13 11:20:00,43.59,43.61,43.58,43.61,38755.0,42.1129,42.1322,42.1032,42.1322,38755.0
2024-06-13 11:25:00,43.62,43.63,43.61,43.62,90702.0,42.1418,42.1515,42.1322,42.1418,90702.0
2024-06-13 11:30:00,43.62,43.64,43.62,43.64,35409.0,42.1418,42.1612,42.1418,42.1612,35409.0
2024-06-13 11:35:00,43.64,43.66,43.61,43.62,35431.0,42.1612,42.1805,42.1322,42.1418,35431.0
2024-06-13 11:40:00,43.62,43.64,43.61,43.64,69402.0,42.1418,42.1612,42.1322,42.1612,69402.0
2024-06-13 11:45:00,43.63,43.64,43.61,43.63,53016.0,42.1515,42.1612,42.1322,42.1515,53016.0
2024-06-13 11:50:00,43.63,43.63,43.61,43.61,37944.0,42.1515,42.1515,42.1322,42.1322,37944.0
2024-06-13 11:55:00,43.62,43.62,43.6,43.6,50783.0,42.1418,42.1418,42.1225,42.1225,50783.0
2024-06-13 12:00:00,43.59,43.6,43.55,43.57,34955.0,42.1129,42.1225,42.0742,42.0935,34955.0
2024-06-13 12:05:00,43.57,43.59,43.56,43.58,44965.0,42.0935,42.1129,42.0839,42.1032,44965.0
2024-06-13 12:10:00,43.57,43.59,43.57,43.58,50916.0,42.0935,42.1129,42.0935,42.1032,50916.0
2024-06-13 12:15:00,43.58,43.58,43.54,43.55,49892.0,42.1032,42.1032,42.0646,42.0742,49892.0
2024-06-13 12:20:00,43.55,43.56,43.52,43.52,61341.0,42.0742,42.0839,42.0452,42.0452,61341.0
2024-06-13 12:25:00,43.52,43.53,43.5,43.52,37706.0,42.0452,42.0549,42.0259,42.0452,37706.0
2024-06-13 12:30:00,43.51,43.55,43.51,43.55,72464.0,42.0356,42.0742,42.0356,42.0742,72464.0
2024-06-13 12:35:00,43.55,43.55,43.54,43.55,26559.0,42.0742,42.0742,42.0646,42.0742,26559.0
2024-06-13 12:40:00,43.55,43.55,43.53,43.53,102297.0,42.0742,42.0742,42.0549,42.0549,102297.0
2024-06-13 12:45:00,43.54,43.54,43.51,43.52,22868.0,42.0646,42.0646,42.0356,42.0452,22868.0
2024-06-13 12:50:00,43.52,43.58,43.52,43.58,93336.0,42.0452,42.1032,42.0452,42.1032,93336.0
2024-06-13 12:55:00,43.57,43.58,43.55,43.57,27954.0,42.0935,42.1032,42.0742,42.0935,27954.0
2024-06-13 13:00:00,43.57,43.6,43.56,43.58,77448.0,42.0935,42.1225,42.0839,42.1032,77448.0
2024-06-13 13:05:00,43.58,43.6,43.57,43.58,45171.0,42.1032,42.1225,42.0935,42.1032,45171.0
2024-06-13 13:10:00,43.58,43.61,43.58,43.6,44675.0,42.1032,42.1322,42.1032,42.1225,44675.0
2024-06-13 13:15:00,43.6,43.6,43.57,43.58,54561.0,42.1225,42.1225,42.0935,42.1032,54561.0
2024-06-13 13:20:00,43.57,43.58,43.56,43.58,26773.0,42.0935,42.1032,42.0839,42.1032,26773.0
2024-06-13 13:25:00,43.58,43.59,43.56,43.57,66964.0,42.1032,42.1129,42.0839,42.0935,66964.0
2024-06-13 13:30:00,43.56,43.57,43.55,43.56,52900.0,42.0839,42.0935,42.0742,42.0839,52900.0
2024-06-13 13:35:00,43.55,43.57,43.54,43.56,31316.0,42.0742,42.0935,42.0646,42.0839,31316.0
2024-06-13 13:40:00,43.57,43.59,43.56,43.58,56796.0,42.0935,42.1129,42.0839,42.1032,56796.0
2024-06-13 13:45:00,43.57,43.58,43.56,43.58,22113.0,42.0935,42.1032,42.0839,42.1032,22113.0
2024-06-13 13:50:00,43.58,43.61,43.57,43.61,55329.0,42.1032,42.1322,42.0935,42.1322,55329.0
2024-06-13 13:55:00,43.61,43.61,43.6,43.61,50932.0,42.1322,42.1322,42.1225,42.1322,50932.0
2024-06-13 14:00:00,43.61,43.62,43.59,43.6,95267.0,42.1322,42.1418,42.1129,42.1225,95267.0
2024-06-13 14:05:00,43.59,43.63,43.59,43.63,23758.0,42.1129,42.1515,42.1129,42.1515,23758.0
2024-06-13 14:10:00,43.63,43.63,43.6,43.61,47084.0,42.1515,42.1515,42.1225,42.1322,47084.0
2024-06-13 14:15:00,43.61,43.61,43.58,43.58,24079.0,42.1322,42.1322,42.1032,42.1032,24079.0
2024-06-13 14:20:00,43.59,43.61,43.58,43.6,56610.0,42.1129,42.1322,42.1032,42.1225,56610.0
2024-06-13 14:25:00,43.61,43.61,43.6,43.6,20657.0,42.1322,42.1322,42.1225,42.1225,20657.0
2024-06-13 14:30:00,43.61,43.62,43.6,43.61,64100.0,42.1322,42.1418,42.1225,42.1322,64100.0
2024-06-13 14:35:00,43.62,43.62,43.6,43.61,64455.0,42.1418,42.1418,42.1225,42.1322,64455.0
2024-06-13 14:40:00,43.6,43.64,43.6,43.64,36664.0,42.1225,42.1612,42.1225,42.1612,36664.0
2024-06-13 14:45:00,43.64,43.64,43.62,43.63,44375.0,42.1612,42.1612,42.1418,42.1515,44375.0
2024-06-13 14:50:00,43.63,43.64,43.62,43.64,35553.0,42.1515,42.1612,42.1418,42.1612,35553.0
2024-06-13 14:55:00,43.64,43.64,43.63,43.64,16638.0,42.1612,42.1612,42.1515,42.1612,16638.0
2024-06-13 15:00:00,43.64,43.66,43.62,43.66,44849.0,42.1612,42.1805,42.1418,42.1805,44849.0
2024-06-13 15:05:00,43.66,43.66,43.64,43.66,38470.0,42.1805,42.1805,42.1612,42.1805,38470.0
2024-06-13 15:10:00,43.65,43.66,43.64,43.65,64022.0,42.1708,42.1805,42.1612,42.1708,64022.0
2024-06-13 15:15:00,43.64,43.65,43.63,43.65,37211.0,42.1612,42.1708,42.1515,42.1708,37211.0
2024-06-13 15:20:00,43.65,43.66,43.64,43.65,68631.0,42.1708,42.1805,42.1612,42.1708,68631.0
2024-06-13 15:25:00,43.66,43.66,43.64,43.65,50114.0,42.1805,42.1805,42.1612,42.1708,50114.0
2024-06-13 15:30:00,43.65,43.65,43.63,43.64,92597.0,42.1708,42.1708,42.1515,42.1612,92597.0
2024-06-13 15:35:00,43.65,43.65,43.63,43.65,120416.0,42.1708,42.1708,42.1515,42.1708,120416.0
2024-06-13 15:40:00,43.65,43.66,43.64,43.65,32437.0,42.1708,42.1805,42.1612,42.1708,32437.0
2024-06-13 15:45:00,43.65,43.65,43.63,43.64,19814.0,42.1708,42.1708,42.1515,42.1612,19814.0
2024-06-13 15:50:00,43.64,43.64,43.62,43.63,80059.0,42.1612,42.1612,42.1418,42.1515,80059.0
2024-06-13 15:55:00,43.63,43.65,43.63,43.63,63279.0,42.1515,42.1708,42.1515,42.1515,63279.0
2024-06-14 09:30:00,43.6,43.66,43.51,43.62,193934.0,42.1225,42.1805,42.0356,42.1418,193934.0
2024-06-14 09:35:00,43.62,43.66,43.6,43.65,49512.0,42.1418,42.1805,42.1225,42.1708,49512.0
2024-06-14 09:40:00,43.66,43.68,43.62,43.62,33134.0,42.1805,42.1998,42.1418,42.1418,33134.0
2024-06-14 09:45:00,43.63,43.65,43.61,43.61,34493.0,42.1515,42.1708,42.1322,42.1322,34493.0
2024-06-14 09:50:00,43.61,43.61,43.58,43.58,34354.0,42.1322,42.1322,42.1032,42.1032,34354.0
2024-06-14 09:55:00,43.59,43.61,43.58,43.61,34735.0,42.1129,42.1322,42.1032,42.1322,34735.0
2024-06-14 10:00:00,43.61,43.61,43.55,43.57,168063.0,42.1322,42.1322,42.0742,42.0935,168063.0
2024-06-14 10:05:00,43.57,43.61,43.56,43.59,114407.0,42.0935,42.1322,42.0839,42.1129,114407.0
2024-06-14 10:10:00,43.59,43.59,43.55,43.56,107616.0,42.1129,42.1129,42.0742,42.0839,107616.0
2024-06-14 10:15:00,43.57,43.6,43.56,43.59,81120.0,42.0935,42.1225,42.0839,42.1129,81120.0
2024-06-14 10:20:00,43.58,43.62,43.58,43.61,44510.0,42.1032,42.1418,42.1032,42.1322,44510.0
2024-06-14 10:25:00,43.61,43.63,43.6,43.6,95612.0,42.1322,42.1515,42.1225,42.1225,95612.0
2024-06-14 10:30:00,43.6,43.61,43.57,43.59,69198.0,42.1225,42.1322,42.0935,42.1129,69198.0
2024-06-14 10:35:00,43.58,43.59,43.55,43.58,62812.0,42.1032,42.1129,42.0742,42.1032,62812.0
2024-06-14 10:40:00,43.58,43.59,43.56,43.58,33511.0,42.1032,42.1129,42.0839,42.1032,33511.0
2024-06-14 10:45:00,43.58,43.63,43.57,43.61,67646.0,42.1032,42.1515,42.0935,42.1322,67646.0
2024-06-14 10:50:00,43.61,43.67,43.6,43.67,89374.0,42.1322,42.1902,42.1225,42.1902,89374.0
2024-06-14 10:55:00,43.66,43.69,43.66,43.69,61261.0,42.1805,42.2095,42.1805,42.2095,61261.0
2024-06-14 11:00:00,43.69,43.71,43.67,43.7,77577.0,42.2095,42.2288,42.1902,42.2191,77577.0
2024-06-14 11:05:00,43.71,43.71,43.68,43.68,23649.0,42.2288,42.2288,42.1998,42.1998,23649.0
2024-06-14 11:10:00,43.69,43.74,43.69,43.72,85482.0,42.2095,42.2578,42.2095,42.2385,85482.0
2024-06-14 11:15:00,43.72,43.74,43.7,43.73,31038.0,42.2385,42.2578,42.2191,42.2481,31038.0
2024-06-14 11:20:00,43.73,43.74,43.72,43.74,93652.0,42.2481,42.2578,42.2385,42.2578,93652.0
2024-06-14 11:25:00,43.73,43.74,43.71,43.72,132356.0,42.2481,42.2578,42.2288,42.2385,132356.0
2024-06-14 11:30:00,43.72,43.73,43.71,43.71,46992.0,42.2385,42.2481,42.2288,42.2288,46992.0
2024-06-14 11:35:00,43.71,43.72,43.7,43.71,53842.0,42.2288,42.2385,42.2191,42.2288,53842.0
2024-06-14 11:40:00,43.7,43.71,43.67,43.69,27254.0,42.2191,42.2288,42.1902,42.2095,27254.0
2024-06-14 11:45:00,43.69,43.69,43.65,43.66,91874.0,42.2095,42.2095,42.1708,42.1805,91874.0
2024-06-14 11:50:00,43.66,43.68,43.65,43.67,150660.0,42.1805,42.1998,42.1708,42.1902,150660.0
2024-06-14 11:55:00,43.67,43.7,43.67,43.69,18300.0,42.1902,42.2191,42.1902,42.2095,18300.0
2024-06-14 12:00:00,43.7,43.7,43.66,43.66,41429.0,42.2191,42.2191,42.1805,42.1805,41429.0
2024-06-14 12:05:00,43.66,43.68,43.66,43.68,33449.0,42.1805,42.1998,42.1805,42.1998,33449.0
2024-06-14 12:10:00,43.67,43.7,43.67,43.69,50019.0,42.1902,42.2191,42.1902,42.2095,50019.0
2024-06-14 12:15:00,43.69,43.7,43.66,43.67,28560.0,42.2095,42.2191,42.1805,42.1902,28560.0
2024-06-14 12:20:00,43.67,43.68,43.66,43.68,58843.0,42.1902,42.1998,42.1805,42.1998,58843.0
2024-06-14 12:25:00,43.67,43.67,43.64,43.65,40235.0,42.1902,42.1902,42.1612,42.1708,40235.0
2024-06-14 12:30:00,43.65,43.66,43.64,43.64,28097.0,42.1708,42.1805,42.1612,42.1612,28097.0
2024-06-14 12:35:00,43.64,43.68,43.64,43.67,65637.0,42.1612,42.1998,42.1612,42.1902,65637.0
2024-06-14 12:40:00,43.68,43.69,43.66,43.68,64677.0,42.1998,42.2095,42.1805,42.1998,64677.0
2024-06-14 12:45:00,43.68,43.69,43.66,43.68,53751.0,42.1998,42.2095,42.1805,42.1998,53751.0
2024-06-14 12:50:00,43.68,43.69,43.67,43.68,44209.0,42.1998,42.2095,42.1902,42.1998,44209.0
2024-06-14 12:55:00,43.67,43.69,43.67,43.69,16365.0,42.1902,42.2095,42.1902,42.2095,16365.0
2024-06-14 13:00:00,43.69,43.71,43.68,43.69,47894.0,42.2095,42.2288,42.1998,42.2095,47894.0
2024-06-14 13:05:00,43.69,43.72,43.68,43.72,51927.0,42.2095,42.2385,42.1998,42.2385,51927.0
2024-06-14 13:10:00,43.72,43.72,43.71,43.72,29038.0,42.2385,42.2385,42.2288,42.2385,29038.0
2024-06-14 13:15:00,43.72,43.74,43.7,43.71,140622.0,42.2385,42.2578,42.2191,42.2288,140622.0
2024-06-14 13:20:00,43.7,43.73,43.68,43.69,84664.0,42.2191,42.2481,42.1998,42.2095,84664.0
2024-06-14 13:25:00,43.69,43.71,43.68,43.7,67266.0,42.2095,42.2288,42.1998,42.2191,67266.0
2024-06-14 13:30:00,43.7,43.71,43.68,43.69,18427.0,42.2191,42.2288,42.1998,42.2095,18427.0
2024-06-14 13:35:00,43.7,43.7,43.69,43.69,42413.0,42.2191,42.2191,42.2095,42.2095,42413.0
2024-06-14 13:40:00,43.7,43.7,43.67,43.68,29075.0,42.2191,42.2191,42.1902,42.1998,29075.0
2024-06-14 13:45:00,43.68,43.7,43.66,43.67,41020.0,42.1998,42.2191,42.1805,42.1902,41020.0
2024-06-14 13:50:00,43.67,43.68,43.66,43.68,17508.0,42.1902,42.1998,42.1805,42.1998,17508.0
2024-06-14 13:55:00,43.68,43.69,43.65,43.66,35949.0,42.1998,42.2095,42.1708,42.1805,35949.0
2024-06-14 14:00:00,43.66,43.66,43.64,43.66,26137.0,42.1805,42.1805,42.1612,42.1805,26137.0
2024-06-14 14:05:00,43.66,43.68,43.63,43.64,38656.0,42.1805,42.1998,42.1515,42.1612,38656.0
2024-06-14 14:10:00,43.63,43.65,43.63,43.64,50050.0,42.1515,42.1708,42.1515,42.1612,50050.0
2024-06-14 14:15:00,43.64,43.65,43.62,43.65,46379.0,42.1612,42.1708,42.1418,42.1708,46379.0
2024-06-14 14:20:00,43.65,43.67,43.64,43.66,45931.0,42.1708,42.1902,42.1612,42.1805,45931.0
2024-06-14 14:25:00,43.66,43.68,43.65,43.66,43366.0,42.1805,42.1998,42.1708,42.1805,43366.0
2024-06-14 14:30:00,43.65,43.67,43.65,43.66,42432.0,42.1708,42.1902,42.1708,42.1805,42432.0
2024-06-14 14:35:00,43.66,43.68,43.66,43.67,47583.0,42.1805,42.1998,42.1805,42.1902,47583.0
2024-06-14 14:40:00,43.67,43.69,43.66,43.69,44163.0,42.1902,42.2095,42.1805,42.2095,44163.0
2024-06-14 14:45:00,43.69,43.71,43.69,43.71,322855.0,42.2095,42.2288,42.2095,42.2288,322855.0
2024-06-14 14:50:00,43.71,43.72,43.69,43.72,55873.0,42.2288,42.2385,42.2095,42.2385,55873.0
2024-06-14 14:55:00,43.72,43.72,43.69,43.71,75280.0,42.2385,42.2385,42.2095,42.2288,75280.0
2024-06-14 15:00:00,43.71,43.72,43.69,43.72,34150.0,42.2288,42.2385,42.2095,42.2385,34150.0
2024-06-14 15:05:00,43.71,43.72,43.71,43.72,32729.0,42.2288,42.2385,42.2288,42.2385,32729.0
2024-06-14 15:10:00,43.72,43.73,43.71,43.72,37128.0,42.2385,42.2481,42.2288,42.2385,37128.0
2024-06-14 15:15:00,43.72,43.73,43.71,43.72,41556.0,42.2385,42.2481,42.2288,42.2385,41556.0
2024-06-14 15:20:00,43.71,43.72,43.7,43.71,282601.0,42.2288,42.2385,42.2191,42.2288,282601.0
2024-06-14 15:25:00,43.71,43.72,43.69,43.72,74748.0,42.2288,42.2385,42.2095,42.2385,74748.0
2024-06-14 15:30:00,43.72,43.72,43.71,43.72,94535.0,42.2385,42.2385,42.2288,42.2385,94535.0
2024-06-14 15:35:00,43.72,43.73,43.71,43.72,138882.0,42.2385,42.2481,42.2288,42.2385,138882.0
2024-06-14 15:40:00,43.72,43.72,43.7,43.7,51959.0,42.2385,42.2385,42.2191,42.2191,51959.0
2024-06-14 15:45:00,43.71,43.73,43.7,43.73,190015.0,42.2288,42.2481,42.2191,42.2481,190015.0
2024-06-14 15:50:00,43.73,43.74,43.7,43.72,118716.0,42.2481,42.2578,42.2191,42.2385,118716.0
2024-06-14 15:55:00,43.72,43.77,43.71,43.77,448076.0,42.2385,42.2868,42.2288,42.2868,448076.0
2024-06-17 09:30:00,43.81,43.85,43.79,43.83,161060.0,42.3254,42.3641,42.3061,42.3447,161060.0
2024-06-17 09:35:00,43.84,43.85,43.8,43.81,94111.0,42.3544,42.3641,42.3157,42.3254,94111.0
2024-06-17 09:40:00,43.81,43.82,43.79,43.82,13647.0,42.3254,42.3351,42.3061,42.3351,13647.0
2024-06-17 09:45:00,43.82,43.85,43.8,43.8,41887.0,42.3351,42.3641,42.3157,42.3157,41887.0
2024-06-17 09:50:00,43.8,43.82,43.79,43.81,23742.0,42.3157,42.3351,42.3061,42.3254,23742.0
2024-06-17 09:55:00,43.81,43.82,43.79,43.8,18908.0,42.3254,42.3351,42.3061,42.3157,18908.0
2024-06-17 10:00:00,43.8,43.81,43.78,43.79,107917.0,42.3157,42.3254,42.2964,42.3061,107917.0
2024-06-17 10:05:00,43.78,43.78,43.75,43.76,56233.0,42.2964,42.2964,42.2674,42.2771,56233.0
2024-06-17 10:10:00,43.76,43.77,43.75,43.76,149712.0,42.2771,42.2868,42.2674,42.2771,149712.0
2024-06-17 10:15:00,43.77,43.79,43.76,43.77,31018.0,42.2868,42.3061,42.2771,42.2868,31018.0
2024-06-17 10:20:00,43.78,43.78,43.76,43.78,76625.0,42.2964,42.2964,42.2771,42.2964,76625.0
2024-06-17 10:25:00,43.77,43.78,43.75,43.77,58586.0,42.2868,42.2964,42.2674,42.2868,58586.0
2024-06-17 10:30:00,43.76,43.79,43.75,43.79,23041.0,42.2771,42.3061,42.2674,42.3061,23041.0
2024-06-17 10:35:00,43.79,43.81,43.78,43.8,97812.0,42.3061,42.3254,42.2964,42.3157,97812.0
2024-06-17 10:40:00,43.79,43.81,43.78,43.8,65476.0,42.3061,42.3254,42.2964,42.3157,65476.0
2024-06-17 10:45:00,43.8,43.8,43.77,43.79,10963.0,42.3157,42.3157,42.2868,42.3061,10963.0
2024-06-17 10:50:00,43.79,43.79,43.76,43.77,64942.0,42.3061,42.3061,42.2771,42.2868,64942.0
2024-06-17 10:55:00,43.77,43.8,43.77,43.79,21595.0,42.2868,42.3157,42.2868,42.3061,21595.0
2024-06-17 11:00:00,43.79,43.8,43.78,43.8,71109.0,42.3061,42.3157,42.2964,42.3157,71109.0
2024-06-17 11:05:00,43.8,43.81,43.79,43.8,60751.0,42.3157,42.3254,42.3061,42.3157,60751.0
2024-06-17 11:10:00,43.81,43.82,43.79,43.8,70715.0,42.3254,42.3351,42.3061,42.3157,70715.0
2024-06-17 11:15:00,43.81,43.83,43.8,43.83,68146.0,42.3254,42.3447,42.3157,42.3447,68146.0
2024-06-17 11:20:00,43.82,43.85,43.82,43.84,51957.0,42.3351,42.3641,42.3351,42.3544,51957.0
2024-06-17 11:25:00,43.84,43.85,43.83,43.84,90629.0,42.3544,42.3641,42.3447,42.3544,90629.0
2024-06-17 11:30:00,43.83,43.84,43.82,43.83,27856.0,42.3447,42.3544,42.3351,42.3447,27856.0
2024-06-17 11:35:00,43.83,43.83,43.8,43.81,59711.0,42.3447,42.3447,42.3157,42.3254,59711.0
2024-06-17 11:40:00,43.81,43.82,43.8,43.82,78858.0,42.3254,42.3351,42.3157,42.3351,78858.0
2024-06-17 11:45:00,43.82,43.82,43.8,43.81,24074.0,42.3351,42.3351,42.3157,42.3254,24074.0
2024-06-17 11:50:00,43.8,43.81,43.8,43.8,19072.0,42.3157,42.3254,42.3157,42.3157,19072.0
2024-06-17 11:55:00,43.81,43.82,43.8,43.82,25221.0,42.3254,42.3351,42.3157,42.3351,25221.0
2024-06-17 12:00:00,43.82,43.83,43.81,43.82,62049.0,42.3351,42.3447,42.3254,42.3351,62049.0
2024-06-17 12:05:00,43.82,43.83,43.81,43.83,12992.0,42.3351,42.3447,42.3254,42.3447,12992.0
2024-06-17 12:10:00,43.83,43.86,43.82,43.85,27287.0,42.3447,42.3737,42.3351,42.3641,27287.0
2024-06-17 12:15:00,43.85,43.87,43.84,43.86,48255.0,42.3641,42.3834,42.3544,42.3737,48255.0
2024-06-17 12:20:00,43.86,43.88,43.85,43.88,20009.0,42.3737,42.393,42.3641,42.393,20009.0
2024-06-17 12:25:00,43.88,43.91,43.87,43.91,37032.0,42.393,42.422,42.3834,42.422,37032.0
2024-06-17 12:30:00,43.91,43.91,43.88,43.9,69725.0,42.422,42.422,42.393,42.4124,69725.0
2024-06-17 12:35:00,43.9,43.91,43.89,43.9,50174.0,42.4124,42.422,42.4027,42.4124,50174.0
2024-06-17 12:40:00,43.9,43.9,43.87,43.88,52613.0,42.4124,42.4124,42.3834,42.393,52613.0
2024-06-17 12:45:00,43.88,43.9,43.87,43.9,70468.0,42.393,42.4124,42.3834,42.4124,70468.0
2024-06-17 12:50:00,43.9,43.91,43.89,43.9,39719.0,42.4124,42.422,42.4027,42.4124,39719.0
2024-06-17 12:55:00,43.9,43.91,43.89,43.9,33877.0,42.4124,42.422,42.4027,42.4124,33877.0
2024-06-17 13:00:00,43.91,43.94,43.9,43.93,49062.0,42.422,42.451,42.4124,42.4413,49062.0
2024-06-17 13:05:00,43.94,43.94,43.92,43.94,31096.0,42.451,42.451,42.4317,42.451,31096.0
2024-06-17 13:10:00,43.93,43.94,43.92,43.93,29875.0,42.4413,42.451,42.4317,42.4413,29875.0
2024-06-17 13:15:00,43.93,43.96,43.92,43.96,15192.0,42.4413,42.4703,42.4317,42.4703,15192.0
2024-06-17 13:20:00,43.96,43.97,43.94,43.95,55983.0,42.4703,42.48,42.451,42.4607,55983.0
2024-06-17 13:25:00,43.95,43.96,43.93,43.93,24438.0,42.4607,42.4703,42.4413,42.4413,24438.0
2024-06-17 13:30:00,43.94,43.95,43.93,43.94,25480.0,42.451,42.4607,42.4413,42.451,25480.0
2024-06-17 13:35:00,43.95,43.96,43.94,43.96,77650.0,42.4607,42.4703,42.451,42.4703,77650.0
2024-06-17 13:40:00,43.96,43.97,43.94,43.94,13571.0,42.4703,42.48,42.451,42.451,13571.0
2024-06-17 13:45:00,43.95,43.96,43.94,43.95,137681.0,42.4607,42.4703,42.451,42.4607,137681.0
2024-06-17 13:50:00,43.95,43.99,43.95,43.98,34975.0,42.4607,42.4993,42.4607,42.4896,34975.0
2024-06-17 13:55:00,43.98,43.99,43.97,43.98,93899.0,42.4896,42.4993,42.48,42.4896,93899.0
2024-06-17 14:00:00,43.98,44.02,43.98,44.01,81832.0,42.4896,42.5283,42.4896,42.5186,81832.0
2024-06-17 14:05:00,44.01,44.05,44.0,44.05,33269.0,42.5186,42.5573,42.509,42.5573,33269.0
2024-06-17 14:10:00,44.05,44.05,44.02,44.02,28806.0,42.5573,42.5573,42.5283,42.5283,28806.0
2024-06-17 14:15:00,44.02,44.03,44.01,44.03,65234.0,42.5283,42.538,42.5186,42.538,65234.0
2024-06-17 14:20:00,44.02,44.04,44.01,44.03,24250.0,42.5283,42.5476,42.5186,42.538,24250.0
2024-06-17 14:25:00,44.04,44.05,44.02,44.02,40027.0,42.5476,42.5573,42.5283,42.5283,40027.0
2024-06-17 14:30:00,44.03,44.04,44.02,44.03,89529.0,42.538,42.5476,42.5283,42.538,89529.0
2024-06-17 14:35:00,44.04,44.05,44.03,44.05,239699.0,42.5476,42.5573,42.538,42.5573,239699.0
2024-06-17 14:40:00,44.05,44.05,44.02,44.03,96286.0,42.5573,42.5573,42.5283,42.538,96286.0
2024-06-17 14:45:00,44.04,44.04,44.02,44.04,55265.0,42.5476,42.5476,42.5283,42.5476,55265.0
2024-06-17 14:50:00,44.04,44.04,44.03,44.03,29945.0,42.5476,42.5476,42.538,42.538,29945.0
2024-06-17 14:55:00,44.03,44.04,44.03,44.04,27406.0,42.538,42.5476,42.538,42.5476,27406.0
2024-06-17 15:00:00,44.04,44.04,44.03,44.03,25296.0,42.5476,42.5476,42.538,42.538,25296.0
2024-06-17 15:05:00,44.04,44.04,44.03,44.04,37490.0,42.5476,42.5476,42.538,42.5476,37490.0
2024-06-17 15:10:00,44.04,44.05,44.03,44.05,52996.0,42.5476,42.5573,42.538,42.5573,52996.0
2024-06-17 15:15:00,44.05,44.05,44.02,44.04,43560.0,42.5573,42.5573,42.5283,42.5476,43560.0
2024-06-17 15:20:00,44.04,44.04,44.02,44.03,33055.0,42.5476,42.5476,42.5283,42.538,33055.0
2024-06-17 15:25:00,44.03,44.05,44.02,44.04,37280.0,42.538,42.5573,42.5283,42.5476,37280.0
2024-06-17 15:30:00,44.05,44.05,44.02,44.02,124201.0,42.5573,42.5573,42.5283,42.5283,124201.0
2024-06-17 15:35:00,44.02,44.04,44.02,44.03,33277.0,42.5283,42.5476,42.5283,42.538,33277.0
2024-06-17 15:40:00,44.03,44.04,44.02,44.02,26916.0,42.538,42.5476,42.5283,42.5283,26916.0
2024-06-17 15:45:00,44.02,44.03,44.0,44.01,57057.0,42.5283,42.538,42.509,42.5186,57057.0
2024-06-17 15:50:00,44.01,44.02,44.0,44.01,112458.0,42.5186,42.5283,42.509,42.5186,112458.0
2024-06-17 15:55:00,44.01,44.01,43.99,44.01,260754.0,42.5186,42.5186,42.4993,42.5186,260754.0
2024-06-18 09:30:00,44.12,44.17,44.04,44.12,207583.0,42.6249,42.6732,42.5476,42.6249,207583.0
2024-06-18 09:35:00,44.12,44.2,44.12,44.2,77433.0,42.6249,42.7022,42.6249,42.7022,77433.0
2024-06-18 09:40:00,44.21,44.26,44.2,44.23,64966.0,42.7119,42.7602,42.7022,42.7312,64966.0
2024-06-18 09:45:00,44.23,44.27,44.23,44.27,31047.0,42.7312,42.7698,42.7312,42.7698,31047.0
2024-06-18 09:50:00,44.27,44.32,44.26,44.3,38239.0,42.7698,42.8181,42.7602,42.7988,38239.0
2024-06-18 09:55:00,44.31,44.34,44.3,44.32,39292.0,42.8085,42.8374,42.7988,42.8181,39292.0
2024-06-18 10:00:00,44.32,44.33,44.29,44.31,57218.0,42.8181,42.8278,42.7891,42.8085,57218.0
2024-06-18 10:05:00,44.3,44.32,44.28,44.29,44611.0,42.7988,42.8181,42.7795,42.7891,44611.0
2024-06-18 10:10:00,44.29,44.3,44.26,44.29,57063.0,42.7891,42.7988,42.7602,42.7891,57063.0
2024-06-18 10:15:00,44.28,44.31,44.27,44.3,98107.0,42.7795,42.8085,42.7698,42.7988,98107.0
2024-06-18 10:20:00,44.3,44.32,44.29,44.32,61023.0,42.7988,42.8181,42.7891,42.8181,61023.0
2024-06-18 10:25:00,44.32,44.34,44.3,44.33,46287.0,42.8181,42.8374,42.7988,42.8278,46287.0
2024-06-18 10:30:00,44.33,44.37,44.32,44.35,86221.0,42.8278,42.8664,42.8181,42.8471,86221.0
2024-06-18 10:35:00,44.34,44.39,44.34,44.37,108891.0,42.8374,42.8858,42.8374,42.8664,108891.0
2024-06-18 10:40:00,44.38,44.38,44.33,44.34,85907.0,42.8761,42.8761,42.8278,42.8374,85907.0
2024-06-18 10:45:00,44.34,44.36,44.32,44.36,47865.0,42.8374,42.8568,42.8181,42.8568,47865.0
2024-06-18 10:50:00,44.35,44.35,44.31,44.32,25687.0,42.8471,42.8471,42.8085,42.8181,25687.0
2024-06-18 10:55:00,44.31,44.33,44.3,44.31,59538.0,42.8085,42.8278,42.7988,42.8085,59538.0
2024-06-18 11:00:00,44.3,44.32,44.28,44.28,49457.0,42.7988,42.8181,42.7795,42.7795,49457.0
2024-06-18 11:05:00,44.29,44.3,44.27,44.3,102358.0,42.7891,42.7988,42.7698,42.7988,102358.0
2024-06-18 11:10:00,44.29,44.3,44.25,44.26,159672.0,42.7891,42.7988,42.7505,42.7602,159672.0
2024-06-18 11:15:00,44.27,44.32,44.26,44.32,83622.0,42.7698,42.8181,42.7602,42.8181,83622.0
2024-06-18 11:20:00,44.31,44.32,44.29,44.3,102486.0,42.8085,42.8181,42.7891,42.7988,102486.0
2024-06-18 11:25:00,44.3,44.32,44.3,44.3,115216.0,42.7988,42.8181,42.7988,42.7988,115216.0
2024-06-18 11:30:00,44.31,44.33,44.3,44.32,67744.0,42.8085,42.8278,42.7988,42.8181,67744.0
2024-06-18 11:35:00,44.32,44.34,44.31,44.34,29453.0,42.8181,42.8374,42.8085,42.8374,29453.0
2024-06-18 11:40:00,44.34,44.37,44.33,44.37,69426.0,42.8374,42.8664,42.8278,42.8664,69426.0
2024-06-18 11:45:00,44.36,44.38,44.35,44.36,163731.0,42.8568,42.8761,42.8471,42.8568,163731.0
2024-06-18 11:50:00,44.36,44.36,44.34,44.34,103853.0,42.8568,42.8568,42.8374,42.8374,103853.0
2024-06-18 11:55:00,44.35,44.36,44.33,44.36,82614.0,42.8471,42.8568,42.8278,42.8568,82614.0
2024-06-18 12:00:00,44.36,44.37,44.35,44.37,54500.0,42.8568,42.8664,42.8471,42.8664,54500.0
2024-06-18 12:05:00,44.37,44.38,44.36,44.37,198609.0,42.8664,42.8761,42.8568,42.8664,198609.0
2024-06-18 12:10:00,44.38,44.38,44.36,44.37,36122.0,42.8761,42.8761,42.8568,42.8664,36122.0
2024-06-18 12:15:00,44.37,44.37,44.32,44.33,43780.0,42.8664,42.8664,42.8181,42.8278,43780.0
2024-06-18 12:20:00,44.34,44.35,44.33,44.34,59784.0,42.8374,42.8471,42.8278,42.8374,59784.0
2024-06-18 12:25:00,44.34,44.36,44.34,44.34,75672.0,42.8374,42.8568,42.8374,42.8374,75672.0
2024-06-18 12:30:00,44.34,44.35,44.33,44.33,57243.0,42.8374,42.8471,42.8278,42.8278,57243.0
2024-06-18 12:35:00,44.33,44.35,44.33,44.34,33277.0,42.8278,42.8471,42.8278,42.8374,33277.0
2024-06-18 12:40:00,44.34,44.36,44.34,44.35,82421.0,42.8374,42.8568,42.8374,42.8471,82421.0
2024-06-18 12:45:00,44.36,44.36,44.33,44.36,55377.0,42.8568,42.8568,42.8278,42.8568,55377.0
2024-06-18 12:50:00,44.36,44.39,44.35,44.38,35178.0,42.8568,42.8858,42.8471,42.8761,35178.0
2024-06-18 12:55:00,44.39,44.43,44.38,44.41,238695.0,42.8858,42.9244,42.8761,42.9051,238695.0
2024-06-18 13:00:00,44.41,44.42,44.39,44.41,77254.0,42.9051,42.9147,42.8858,42.9051,77254.0
2024-06-18 13:05:00,44.41,44.42,44.39,44.41,35464.0,42.9051,42.9147,42.8858,42.9051,35464.0
2024-06-18 13:10:00,44.41,44.41,44.39,44.4,33647.0,42.9051,42.9051,42.8858,42.8954,33647.0
2024-06-18 13:15:00,44.4,44.42,44.39,44.41,59176.0,42.8954,42.9147,42.8858,42.9051,59176.0
2024-06-18 13:20:00,44.41,44.43,44.4,44.41,58897.0,42.9051,42.9244,42.8954,42.9051,58897.0
2024-06-18 13:25:00,44.42,44.42,44.4,44.41,26425.0,42.9147,42.9147,42.8954,42.9051,26425.0
2024-06-18 13:30:00,44.41,44.41,44.39,44.41,55058.0,42.9051,42.9051,42.8858,42.9051,55058.0
2024-06-18 13:35:00,44.41,44.42,44.4,44.4,92193.0,42.9051,42.9147,42.8954,42.8954,92193.0
2024-06-18 13:40:00,44.41,44.41,44.39,44.41,32491.0,42.9051,42.9051,42.8858,42.9051,32491.0
2024-06-18 13:45:00,44.4,44.41,44.4,44.41,24654.0,42.8954,42.9051,42.8954,42.9051,24654.0
2024-06-18 13:50:00,44.41,44.41,44.36,44.38,53846.0,42.9051,42.9051,42.8568,42.8761,53846.0
2024-06-18 13:55:00,44.38,44.38,44.34,44.34,131488.0,42.8761,42.8761,42.8374,42.8374,131488.0
2024-06-18 14:00:00,44.35,44.36,44.3,44.33,163311.0,42.8471,42.8568,42.7988,42.8278,163311.0
2024-06-18 14:05:00,44.33,44.36,44.32,44.35,150857.0,42.8278,42.8568,42.8181,42.8471,150857.0
2024-06-18 14:10:00,44.36,44.37,44.34,44.34,81976.0,42.8568,42.8664,42.8374,42.8374,81976.0
2024-06-18 14:15:00,44.34,44.36,44.34,44.34,54946.0,42.8374,42.8568,42.8374,42.8374,54946.0
2024-06-18 14:20:00,44.34,44.35,44.34,44.34,35603.0,42.8374,42.8471,42.8374,42.8374,35603.0
2024-06-18 14:25:00,44.34,44.36,44.33,44.34,64253.0,42.8374,42.8568,42.8278,42.8374,64253.0
2024-06-18 14:30:00,44.34,44.35,44.34,44.34,32226.0,42.8374,42.8471,42.8374,42.8374,32226.0
2024-06-18 14:35:00,44.34,44.35,44.34,44.34,38775.0,42.8374,42.8471,42.8374,42.8374,38775.0
2024-06-18 14:40:00,44.34,44.35,44.33,44.33,51096.0,42.8374,42.8471,42.8278,42.8278,51096.0
2024-06-18 14:45:00,44.34,44.35,44.33,44.35,75893.0,42.8374,42.8471,42.8278,42.8471,75893.0
2024-06-18 14:50:00,44.34,44.36,44.34,44.36,29371.0,42.8374,42.8568,42.8374,42.8568,29371.0
2024-06-18 14:55:00,44.36,44.37,44.35,44.36,31579.0,42.8568,42.8664,42.8471,42.8568,31579.0
2024-06-18 15:00:00,44.37,44.37,44.32,44.34,112385.0,42.8664,42.8664,42.8181,42.8374,112385.0
2024-06-18 15:05:00,44.34,44.34,44.32,44.33,52240.0,42.8374,42.8374,42.8181,42.8278,52240.0
2024-06-18 15:10:00,44.33,44.34,44.32,44.34,101844.0,42.8278,42.8374,42.8181,42.8374,101844.0
2024-06-18 15:15:00,44.33,44.34,44.33,44.34,36710.0,42.8278,42.8374,42.8278,42.8374,36710.0
2024-06-18 15:20:00,44.33,44.35,44.33,44.34,196143.0,42.8278,42.8471,42.8278,42.8374,196143.0
2024-06-18 15:25:00,44.34,44.36,44.34,44.34,113076.0,42.8374,42.8568,42.8374,42.8374,113076.0
2024-06-18 15:30:00,44.34,44.36,44.33,44.36,169580.0,42.8374,42.8568,42.8278,42.8568,169580.0
2024-06-18 15:35:00,44.36,44.36,44.35,44.35,85091.0,42.8568,42.8568,42.8471,42.8471,85091.0
2024-06-18 15:40:00,44.36,44.37,44.34,44.35,171810.0,42.8568,42.8664,42.8374,42.8471,171810.0
2024-06-18 15:45:00,44.35,44.35,44.34,44.34,33164.0,42.8471,42.8471,42.8374,42.8374,33164.0
2024-06-18 15:50:00,44.34,44.37,44.34,44.37,107039.0,42.8374,42.8664,42.8374,42.8664,107039.0
2024-06-18 15:55:00,44.36,44.37,44.35,44.36,160254.0,42.8568,42.8664,42.8471,42.8568,160254.0
2024-06-20 09:30:00,44.44,44.46,44.41,44.42,242303.0,42.9341,42.9534,42.9051,42.9147,242303.0
2024-06-20 09:35:00,44.41,44.43,44.38,44.4,37782.0,42.9051,42.9244,42.8761,42.8954,37782.0
2024-06-20 09:40:00,44.39,44.44,44.38,44.44,23644.0,42.8858,42.9341,42.8761,42.9341,23644.0
2024-06-20 09:45:00,44.44,44.46,44.43,44.45,41621.0,42.9341,42.9534,42.9244,42.9437,41621.0
2024-06-20 09:50:00,44.45,44.46,44.43,44.44,51138.0,42.9437,42.9534,42.9244,42.9341,51138.0
2024-06-20 09:55:00,44.44,44.44,44.39,44.4,62591.0,42.9341,42.9341,42.8858,42.8954,62591.0
2024-06-20 10:00:00,44.4,44.42,44.38,44.39,59613.0,42.8954,42.9147,42.8761,42.8858,59613.0
2024-06-20 10:05:00,44.39,44.4,44.35,44.35,54125.0,42.8858,42.8954,42.8471,42.8471,54125.0
2024-06-20 10:10:00,44.34,44.35,44.29,44.3,178737.0,42.8374,42.8471,42.7891,42.7988,178737.0
2024-06-20 10:15:00,44.3,44.32,44.26,44.27,96914.0,42.7988,42.8181,42.7602,42.7698,96914.0
2024-06-20 10:20:00,44.27,44.32,44.26,44.3,152133.0,42.7698,42.8181,42.7602,42.7988,152133.0
2024-06-20 10:25:00,44.3,44.31,44.29,44.3,151952.0,42.7988,42.8085,42.7891,42.7988,151952.0
2024-06-20 10:30:00,44.3,44.31,44.29,44.3,87797.0,42.7988,42.8085,42.7891,42.7988,87797.0
2024-06-20 10:35:00,44.3,44.33,44.28,44.32,78299.0,42.7988,42.8278,42.7795,42.8181,78299.0
2024-06-20 10:40:00,44.32,44.32,44.29,44.32,95865.0,42.8181,42.8181,42.7891,42.8181,95865.0
2024-06-20 10:45:00,44.32,44.32,44.27,44.27,96177.0,42.8181,42.8181,42.7698,42.7698,96177.0
2024-06-20 10:50:00,44.27,44.31,44.27,44.28,81395.0,42.7698,42.8085,42.7698,42.7795,81395.0
2024-06-20 10:55:00,44.29,44.32,44.28,44.32,42791.0,42.7891,42.8181,42.7795,42.8181,42791.0
2024-06-20 11:00:00,44.32,44.33,44.3,44.3,129053.0,42.8181,42.8278,42.7988,42.7988,129053.0
2024-06-20 11:05:00,44.3,44.32,44.3,44.3,120547.0,42.7988,42.8181,42.7988,42.7988,120547.0
2024-06-20 11:10:00,44.3,44.31,44.29,44.3,77694.0,42.7988,42.8085,42.7891,42.7988,77694.0
2024-06-20 11:15:00,44.3,44.31,44.26,44.27,88232.0,42.7988,42.8085,42.7602,42.7698,88232.0
2024-06-20 11:20:00,44.26,44.27,44.23,44.25,202223.0,42.7602,42.7698,42.7312,42.7505,202223.0
2024-06-20 11:25:00,44.25,44.27,44.24,44.27,55433.0,42.7505,42.7698,42.7408,42.7698,55433.0
2024-06-20 11:30:00,44.26,44.28,44.25,44.27,328325.0,42.7602,42.7795,42.7505,42.7698,328325.0
2024-06-20 11:35:00,44.27,44.28,44.26,44.26,87024.0,42.7698,42.7795,42.7602,42.7602,87024.0
2024-06-20 11:40:00,44.27,44.29,44.26,44.27,73609.0,42.7698,42.7891,42.7602,42.7698,73609.0
2024-06-20 11:45:00,44.27,44.28,44.25,44.25,44391.0,42.7698,42.7795,42.7505,42.7505,44391.0
2024-06-20 11:50:00,44.25,44.27,44.24,44.25,65935.0,42.7505,42.7698,42.7408,42.7505,65935.0
2024-06-20 11:55:00,44.24,44.25,44.21,44.22,91670.0,42.7408,42.7505,42.7119,42.7215,91670.0
2024-06-20 12:00:00,44.22,44.22,44.2,44.21,108552.0,42.7215,42.7215,42.7022,42.7119,108552.0
2024-06-20 12:05:00,44.21,44.22,44.19,44.19,84652.0,42.7119,42.7215,42.6925,42.6925,84652.0
2024-06-20 12:10:00,44.19,44.19,44.17,44.18,321843.0,42.6925,42.6925,42.6732,42.6829,321843.0
2024-06-20 12:15:00,44.18,44.2,44.17,44.19,183394.0,42.6829,42.7022,42.6732,42.6925,183394.0
2024-06-20 12:20:00,44.18,44.19,44.14,44.14,119010.0,42.6829,42.6925,42.6442,42.6442,119010.0
2024-06-20 12:25:00,44.15,44.16,44.12,44.12,158811.0,42.6539,42.6635,42.6249,42.6249,158811.0
2024-06-20 12:30:00,44.13,44.13,44.1,44.11,139129.0,42.6346,42.6346,42.6056,42.6152,139129.0
2024-06-20 12:35:00,44.11,44.12,44.09,44.12,108289.0,42.6152,42.6249,42.5959,42.6249,108289.0
2024-06-20 12:40:00,44.12,44.16,44.11,44.16,116976.0,42.6249,42.6635,42.6152,42.6635,116976.0
2024-06-20 12:45:00,44.15,44.17,44.15,44.16,133228.0,42.6539,42.6732,42.6539,42.6635,133228.0
2024-06-20 12:50:00,44.16,44.18,44.15,44.16,135602.0,42.6635,42.6829,42.6539,42.6635,135602.0
2024-06-20 12:55:00,44.16,44.17,44.15,44.16,197959.0,42.6635,42.6732,42.6539,42.6635,197959.0
2024-06-20 13:00:00,44.16,44.16,44.14,44.14,80332.0,42.6635,42.6635,42.6442,42.6442,80332.0
2024-06-20 13:05:00,44.14,44.15,44.1,44.12,127415.0,42.6442,42.6539,42.6056,42.6249,127415.0
2024-06-20 13:10:00,44.11,44.17,44.11,44.16,72447.0,42.6152,42.6732,42.6152,42.6635,72447.0
2024-06-20 13:15:00,44.16,44.18,44.15,44.16,92114.0,42.6635,42.6829,42.6539,42.6635,92114.0
2024-06-20 13:20:00,44.16,44.17,44.14,44.14,60402.0,42.6635,42.6732,42.6442,42.6442,60402.0
2024-06-20 13:25:00,44.14,44.15,44.12,44.13,104966.0,42.6442,42.6539,42.6249,42.6346,104966.0
2024-06-20 13:30:00,44.12,44.15,44.1,44.11,128230.0,42.6249,42.6539,42.6056,42.6152,128230.0
2024-06-20 13:35:00,44.11,44.11,44.08,44.09,183836.0,42.6152,42.6152,42.5863,42.5959,183836.0
2024-06-20 13:40:00,44.09,44.15,44.09,44.15,59957.0,42.5959,42.6539,42.5959,42.6539,59957.0
2024-06-20 13:45:00,44.15,44.17,44.13,44.16,75960.0,42.6539,42.6732,42.6346,42.6635,75960.0
2024-06-20 13:50:00,44.16,44.17,44.15,44.16,70895.0,42.6635,42.6732,42.6539,42.6635,70895.0
2024-06-20 13:55:00,44.16,44.19,44.15,44.19,253829.0,42.6635,42.6925,42.6539,42.6925,253829.0
2024-06-20 14:00:00,44.2,44.21,44.19,44.21,61711.0,42.7022,42.7119,42.6925,42.7119,61711.0
2024-06-20 14:05:00,44.21,44.23,44.2,44.23,81190.0,42.7119,42.7312,42.7022,42.7312,81190.0
2024-06-20 14:10:00,44.22,44.23,44.2,44.22,83392.0,42.7215,42.7312,42.7022,42.7215,83392.0
2024-06-20 14:15:00,44.22,44.24,44.21,44.23,173166.0,42.7215,42.7408,42.7119,42.7312,173166.0
2024-06-20 14:20:00,44.23,44.26,44.23,44.26,53688.0,42.7312,42.7602,42.7312,42.7602,53688.0
2024-06-20 14:25:00,44.26,44.27,44.24,44.27,110605.0,42.7602,42.7698,42.7408,42.7698,110605.0
2024-06-20 14:30:00,44.26,44.28,44.25,44.25,97313.0,42.7602,42.7795,42.7505,42.7505,97313.0
2024-06-20 14:35:00,44.26,44.26,44.24,44.25,88089.0,42.7602,42.7602,42.7408,42.7505,88089.0
2024-06-20 14:40:00,44.26,44.27,44.24,44.25,94175.0,42.7602,42.7698,42.7408,42.7505,94175.0
2024-06-20 14:45:00,44.25,44.26,44.25,44.26,80607.0,42.7505,42.7602,42.7505,42.7602,80607.0
2024-06-20 14:50:00,44.26,44.26,44.24,44.26,101154.0,42.7602,42.7602,42.7408,42.7602,101154.0
2024-06-20 14:55:00,44.26,44.27,44.25,44.25,108158.0,42.7602,42.7698,42.7505,42.7505,108158.0
2024-06-20 15:00:00,44.26,44.26,44.22,44.24,122667.0,42.7602,42.7602,42.7215,42.7408,122667.0
2024-06-20 15:05:00,44.24,44.25,44.22,44.25,106714.0,42.7408,42.7505,42.7215,42.7505,106714.0
2024-06-20 15:10:00,44.25,44.26,44.24,44.25,176295.0,42.7505,42.7602,42.7408,42.7505,176295.0
2024-06-20 15:15:00,44.26,44.26,44.24,44.25,159192.0,42.7602,42.7602,42.7408,42.7505,159192.0
2024-06-20 15:20:00,44.24,44.25,44.21,44.22,160675.0,42.7408,42.7505,42.7119,42.7215,160675.0
2024-06-20 15:25:00,44.22,44.26,44.21,44.26,302778.0,42.7215,42.7602,42.7119,42.7602,302778.0
2024-06-20 15:30:00,44.26,44.27,44.24,44.26,125844.0,42.7602,42.7698,42.7408,42.7602,125844.0
2024-06-20 15:35:00,44.27,44.27,44.24,44.25,181006.0,42.7698,42.7698,42.7408,42.7505,181006.0
2024-06-20 15:40:00,44.25,44.27,44.25,44.27,66610.0,42.7505,42.7698,42.7505,42.7698,66610.0
2024-06-20 15:45:00,44.27,44.28,44.26,44.27,83732.0,42.7698,42.7795,42.7602,42.7698,83732.0
2024-06-20 15:50:00,44.28,44.28,44.26,44.28,185637.0,42.7795,42.7795,42.7602,42.7795,185637.0
2024-06-20 15:55:00,44.28,44.28,44.26,44.27,502792.0,42.7795,42.7795,42.7602,42.7698,502792.0
2024-06-21 09:30:00,44.02,44.08,44.01,44.08,132420.0,42.6932,42.7514,42.6835,42.7514,132420.0
2024-06-21 09:35:00,44.08,44.09,44.05,44.06,81145.0,42.7514,42.7611,42.7223,42.732,81145.0
2024-06-21 09:40:00,44.07,44.07,44.03,44.05,76253.0,42.7417,42.7417,42.7029,42.7223,76253.0
2024-06-21 09:45:00,44.05,44.05,43.97,44.02,222174.0,42.7223,42.7223,42.6447,42.6932,222174.0
2024-06-21 09:50:00,44.03,44.04,43.96,43.97,216014.0,42.7029,42.7126,42.635,42.6447,216014.0
2024-06-21 09:55:00,43.97,44.0,43.96,43.98,46753.0,42.6447,42.6738,42.635,42.6544,46753.0
2024-06-21 10:00:00,43.99,44.02,43.98,43.99,140507.0,42.6641,42.6932,42.6544,42.6641,140507.0
2024-06-21 10:05:00,43.99,44.0,43.96,43.98,100910.0,42.6641,42.6738,42.635,42.6544,100910.0
2024-06-21 10:10:00,43.97,43.99,43.96,43.98,145488.0,42.6447,42.6641,42.635,42.6544,145488.0
2024-06-21 10:15:00,43.99,44.0,43.96,43.98,151045.0,42.6641,42.6738,42.635,42.6544,151045.0
2024-06-21 10:20:00,43.98,44.0,43.94,43.95,104882.0,42.6544,42.6738,42.6156,42.6253,104882.0
2024-06-21 10:25:00,43.95,43.98,43.94,43.98,128896.0,42.6253,42.6544,42.6156,42.6544,128896.0
2024-06-21 10:30:00,43.97,43.98,43.94,43.96,118209.0,42.6447,42.6544,42.6156,42.635,118209.0
2024-06-21 10:35:00,43.96,43.98,43.95,43.96,118707.0,42.635,42.6544,42.6253,42.635,118707.0
2024-06-21 10:40:00,43.97,43.97,43.95,43.96,84431.0,42.6447,42.6447,42.6253,42.635,84431.0
2024-06-21 10:45:00,43.96,43.97,43.94,43.97,146772.0,42.635,42.6447,42.6156,42.6447,146772.0
2024-06-21 10:50:00,43.97,43.98,43.95,43.97,111712.0,42.6447,42.6544,42.6253,42.6447,111712.0
2024-06-21 10:55:00,43.97,43.99,43.95,43.98,1833289.0,42.6447,42.6641,42.6253,42.6544,1833289.0
2024-06-21 11:00:00,43.98,44.0,43.97,43.99,215690.0,42.6544,42.6738,42.6447,42.6641,215690.0
2024-06-21 11:05:00,43.98,43.99,43.97,43.98,69509.0,42.6544,42.6641,42.6447,42.6544,69509.0
2024-06-21 11:10:00,43.98,43.99,43.97,43.98,81542.0,42.6544,42.6641,42.6447,42.6544,81542.0
2024-06-21 11:15:00,43.97,43.98,43.95,43.98,206225.0,42.6447,42.6544,42.6253,42.6544,206225.0
2024-06-21 11:20:00,43.99,44.0,43.96,43.97,122109.0,42.6641,42.6738,42.635,42.6447,122109.0
2024-06-21 11:25:00,43.97,43.98,43.95,43.97,216863.0,42.6447,42.6544,42.6253,42.6447,216863.0
2024-06-21 11:30:00,43.98,43.98,43.95,43.95,87341.0,42.6544,42.6544,42.6253,42.6253,87341.0
2024-06-21 11:35:00,43.95,43.99,43.95,43.98,80308.0,42.6253,42.6641,42.6253,42.6544,80308.0
2024-06-21 11:40:00,43.98,43.99,43.96,43.98,53576.0,42.6544,42.6641,42.635,42.6544,53576.0
2024-06-21 11:45:00,43.99,44.01,43.98,44.01,74725.0,42.6641,42.6835,42.6544,42.6835,74725.0
2024-06-21 11:50:00,44.02,44.05,44.01,44.05,46568.0,42.6932,42.7223,42.6835,42.7223,46568.0
2024-06-21 11:55:00,44.05,44.08,44.04,44.08,28650.0,42.7223,42.7514,42.7126,42.7514,28650.0
2024-06-21 12:00:00,44.07,44.08,44.04,44.05,81778.0,42.7417,42.7514,42.7126,42.7223,81778.0
2024-06-21 12:05:00,44.05,44.06,44.04,44.05,59892.0,42.7223,42.732,42.7126,42.7223,59892.0
2024-06-21 12:10:00,44.05,44.06,44.04,44.05,69211.0,42.7223,42.732,42.7126,42.7223,69211.0
2024-06-21 12:15:00,44.05,44.07,44.04,44.07,67547.0,42.7223,42.7417,42.7126,42.7417,67547.0
2024-06-21 12:20:00,44.07,44.07,44.06,44.06,51284.0,42.7417,42.7417,42.732,42.732,51284.0
2024-06-21 12:25:00,44.06,44.06,44.04,44.06,67614.0,42.732,42.732,42.7126,42.732,67614.0
2024-06-21 12:30:00,44.05,44.06,44.04,44.05,60685.0,42.7223,42.732,42.7126,42.7223,60685.0
2024-06-21 12:35:00,44.05,44.05,44.04,44.05,47750.0,42.7223,42.7223,42.7126,42.7223,47750.0
2024-06-21 12:40:00,44.04,44.05,44.04,44.05,21948.0,42.7126,42.7223,42.7126,42.7223,21948.0
2024-06-21 12:45:00,44.05,44.05,44.02,44.03,103779.0,42.7223,42.7223,42.6932,42.7029,103779.0
2024-06-21 12:50:00,44.03,44.05,44.02,44.05,39400.0,42.7029,42.7223,42.6932,42.7223,39400.0
2024-06-21 12:55:00,44.05,44.05,44.03,44.03,81588.0,42.7223,42.7223,42.7029,42.7029,81588.0
2024-06-21 13:00:00,44.04,44.04,44.01,44.02,44952.0,42.7126,42.7126,42.6835,42.6932,44952.0
2024-06-21 13:05:00,44.02,44.03,44.02,44.02,53383.0,42.6932,42.7029,42.6932,42.6932,53383.0
2024-06-21 13:10:00,44.02,44.03,44.01,44.02,55139.0,42.6932,42.7029,42.6835,42.6932,55139.0
2024-06-21 13:15:00,44.02,44.02,44.0,44.01,35885.0,42.6932,42.6932,42.6738,42.6835,35885.0
2024-06-21 13:20:00,44.0,44.02,43.99,44.0,60128.0,42.6738,42.6932,42.6641,42.6738,60128.0
2024-06-21 13:25:00,44.0,44.0,43.99,43.99,44852.0,42.6738,42.6738,42.6641,42.6641,44852.0
2024-06-21 13:30:00,44.0,44.0,43.97,43.97,76368.0,42.6738,42.6738,42.6447,42.6447,76368.0
2024-06-21 13:35:00,43.97,43.98,43.95,43.98,150283.0,42.6447,42.6544,42.6253,42.6544,150283.0
2024-06-21 13:40:00,43.98,43.98,43.97,43.97,100738.0,42.6544,42.6544,42.6447,42.6447,100738.0
2024-06-21 13:45:00,43.97,43.98,43.97,43.98,44107.0,42.6447,42.6544,42.6447,42.6544,44107.0
2024-06-21 13:50:00,43.98,43.99,43.97,43.99,61598.0,42.6544,42.6641,42.6447,42.6641,61598.0
2024-06-21 13:55:00,43.98,43.99,43.97,43.98,68607.0,42.6544,42.6641,42.6447,42.6544,68607.0
2024-06-21 14:00:00,43.98,43.98,43.96,43.97,93075.0,42.6544,42.6544,42.635,42.6447,93075.0
2024-06-21 14:05:00,43.97,43.98,43.96,43.97,80407.0,42.6447,42.6544,42.635,42.6447,80407.0
2024-06-21 14:10:00,43.97,43.99,43.97,43.98,34654.0,42.6447,42.6641,42.6447,42.6544,34654.0
2024-06-21 14:15:00,43.98,44.0,43.98,44.0,80600.0,42.6544,42.6738,42.6544,42.6738,80600.0
2024-06-21 14:20:00,43.99,44.0,43.98,43.99,39189.0,42.6641,42.6738,42.6544,42.6641,39189.0
2024-06-21 14:25:00,43.99,44.03,43.99,44.02,89480.0,42.6641,42.7029,42.6641,42.6932,89480.0
2024-06-21 14:30:00,44.02,44.02,44.0,44.01,78420.0,42.6932,42.6932,42.6738,42.6835,78420.0
2024-06-21 14:35:00,44.01,44.01,43.99,44.0,103471.0,42.6835,42.6835,42.6641,42.6738,103471.0
2024-06-21 14:40:00,44.0,44.01,44.0,44.01,36451.0,42.6738,42.6835,42.6738,42.6835,36451.0
2024-06-21 14:45:00,44.0,44.02,44.0,44.02,134152.0,42.6738,42.6932,42.6738,42.6932,134152.0
2024-06-21 14:50:00,44.01,44.02,44.0,44.02,56391.0,42.6835,42.6932,42.6738,42.6932,56391.0
2024-06-21 14:55:00,44.02,44.02,44.01,44.02,24170.0,42.6932,42.6932,42.6835,42.6932,24170.0
2024-06-21 15:00:00,44.01,44.02,44.01,44.02,73454.0,42.6835,42.6932,42.6835,42.6932,73454.0
2024-06-21 15:05:00,44.01,44.03,44.01,44.01,76155.0,42.6835,42.7029,42.6835,42.6835,76155.0
2024-06-21 15:10:00,44.01,44.02,44.0,44.0,48408.0,42.6835,42.6932,42.6738,42.6738,48408.0
2024-06-21 15:15:00,44.01,44.02,44.0,44.01,56935.0,42.6835,42.6932,42.6738,42.6835,56935.0
2024-06-21 15:20:00,44.01,44.02,44.0,44.02,82250.0,42.6835,42.6932,42.6738,42.6932,82250.0
2024-06-21 15:25:00,44.02,44.02,44.01,44.01,87507.0,42.6932,42.6932,42.6835,42.6835,87507.0
2024-06-21 15:30:00,44.01,44.02,44.0,44.01,47724.0,42.6835,42.6932,42.6738,42.6835,47724.0
2024-06-21 15:35:00,44.01,44.01,44.0,44.0,21145.0,42.6835,42.6835,42.6738,42.6738,21145.0
2024-06-21 15:40:00,44.01,44.01,43.98,43.98,15195.0,42.6835,42.6835,42.6544,42.6544,15195.0
2024-06-21 15:45:00,43.99,43.99,43.96,43.97,30988.0,42.6641,42.6641,42.635,42.6447,30988.0
2024-06-21 15:50:00,43.97,43.99,43.96,43.98,174159.0,42.6447,42.6641,42.635,42.6544,174159.0
2024-06-21 15:55:00,43.98,43.99,43.95,43.95,168562.0,42.6544,42.6641,42.6253,42.6253,168562.0
2024-06-24 09:30:00,43.96,44.07,43.94,44.07,221929.0,42.635,42.7417,42.6156,42.7417,221929.0
2024-06-24 09:35:00,44.05,44.09,44.05,44.08,93289.0,42.7223,42.7611,42.7223,42.7514,93289.0
2024-06-24 09:40:00,44.08,44.08,44.02,44.04,48612.0,42.7514,42.7514,42.6932,42.7126,48612.0
2024-06-24 09:45:00,44.04,44.08,44.02,44.08,177687.0,42.7126,42.7514,42.6932,42.7514,177687.0
2024-06-24 09:50:00,44.08,44.17,44.07,44.17,215670.0,42.7514,42.8387,42.7417,42.8387,215670.0
2024-06-24 09:55:00,44.16,44.19,44.14,44.18,76836.0,42.829,42.8581,42.8096,42.8484,76836.0
2024-06-24 10:00:00,44.18,44.21,44.17,44.19,156742.0,42.8484,42.8775,42.8387,42.8581,156742.0
2024-06-24 10:05:00,44.18,44.23,44.17,44.22,130277.0,42.8484,42.8969,42.8387,42.8872,130277.0
2024-06-24 10:10:00,44.22,44.23,44.19,44.21,175655.0,42.8872,42.8969,42.8581,42.8775,175655.0
2024-06-24 10:15:00,44.21,44.21,44.16,44.16,112539.0,42.8775,42.8775,42.829,42.829,112539.0
2024-06-24 10:20:00,44.16,44.2,44.16,44.19,104927.0,42.829,42.8678,42.829,42.8581,104927.0
2024-06-24 10:25:00,44.19,44.19,44.11,44.13,99282.0,42.8581,42.8581,42.7805,42.7999,99282.0
2024-06-24 10:30:00,44.13,44.18,44.12,44.16,145198.0,42.7999,42.8484,42.7902,42.829,145198.0
2024-06-24 10:35:00,44.17,44.21,44.16,44.21,43993.0,42.8387,42.8775,42.829,42.8775,43993.0
2024-06-24 10:40:00,44.2,44.21,44.15,44.15,90825.0,42.8678,42.8775,42.8193,42.8193,90825.0
2024-06-24 10:45:00,44.15,44.16,44.11,44.12,168359.0,42.8193,42.829,42.7805,42.7902,168359.0
2024-06-24 10:50:00,44.12,44.12,44.1,44.12,37696.0,42.7902,42.7902,42.7708,42.7902,37696.0
2024-06-24 10:55:00,44.11,44.14,44.11,44.13,83506.0,42.7805,42.8096,42.7805,42.7999,83506.0
2024-06-24 11:00:00,44.12,44.13,44.1,44.12,41311.0,42.7902,42.7999,42.7708,42.7902,41311.0
2024-06-24 11:05:00,44.12,44.12,44.08,44.08,39789.0,42.7902,42.7902,42.7514,42.7514,39789.0
2024-06-24 11:10:00,44.09,44.11,44.08,44.1,110032.0,42.7611,42.7805,42.7514,42.7708,110032.0
2024-06-24 11:15:00,44.1,44.11,44.08,44.1,94148.0,42.7708,42.7805,42.7514,42.7708,94148.0
2024-06-24 11:20:00,44.1,44.1,44.07,44.08,122920.0,42.7708,42.7708,42.7417,42.7514,122920.0
2024-06-24 11:25:00,44.07,44.09,44.06,44.09,80064.0,42.7417,42.7611,42.732,42.7611,80064.0
2024-06-24 11:30:00,44.09,44.1,44.08,44.09,57931.0,42.7611,42.7708,42.7514,42.7611,57931.0
2024-06-24 11:35:00,44.09,44.1,44.08,44.09,161405.0,42.7611,42.7708,42.7514,42.7611,161405.0
2024-06-24 11:40:00,44.09,44.1,44.06,44.08,121369.0,42.7611,42.7708,42.732,42.7514,121369.0
2024-06-24 11:45:00,44.08,44.08,44.06,44.07,45562.0,42.7514,42.7514,42.732,42.7417,45562.0
2024-06-24 11:50:00,44.07,44.09,44.06,44.08,36207.0,42.7417,42.7611,42.732,42.7514,36207.0
2024-06-24 11:55:00,44.08,44.1,44.08,44.09,167706.0,42.7514,42.7708,42.7514,42.7611,167706.0
2024-06-24 12:00:00,44.09,44.09,44.06,44.08,58526.0,42.7611,42.7611,42.732,42.7514,58526.0
2024-06-24 12:05:00,44.08,44.08,44.06,44.07,52643.0,42.7514,42.7514,42.732,42.7417,52643.0
2024-06-24 12:10:00,44.07,44.07,44.05,44.07,48540.0,42.7417,42.7417,42.7223,42.7417,48540.0
2024-06-24 12:15:00,44.07,44.07,44.05,44.06,74218.0,42.7417,42.7417,42.7223,42.732,74218.0
2024-06-24 12:20:00,44.07,44.07,44.06,44.06,55189.0,42.7417,42.7417,42.732,42.732,55189.0
2024-06-24 12:25:00,44.07,44.07,44.04,44.04,56098.0,42.7417,42.7417,42.7126,42.7126,56098.0
2024-06-24 12:30:00,44.04,44.05,44.03,44.04,57530.0,42.7126,42.7223,42.7029,42.7126,57530.0
2024-06-24 12:35:00,44.04,44.05,44.03,44.04,37409.0,42.7126,42.7223,42.7029,42.7126,37409.0
2024-06-24 12:40:00,44.03,44.04,44.01,44.02,46188.0,42.7029,42.7126,42.6835,42.6932,46188.0
2024-06-24 12:45:00,44.02,44.04,44.02,44.04,92634.0,42.6932,42.7126,42.6932,42.7126,92634.0
2024-06-24 12:50:00,44.04,44.05,44.03,44.04,71495.0,42.7126,42.7223,42.7029,42.7126,71495.0
2024-06-24 12:55:00,44.04,44.04,44.01,44.02,36965.0,42.7126,42.7126,42.6835,42.6932,36965.0
2024-06-24 13:00:00,44.02,44.03,44.01,44.02,90419.0,42.6932,42.7029,42.6835,42.6932,90419.0
2024-06-24 13:05:00,44.02,44.03,43.96,43.98,107769.0,42.6932,42.7029,42.635,42.6544,107769.0
2024-06-24 13:10:00,43.97,43.98,43.95,43.97,78494.0,42.6447,42.6544,42.6253,42.6447,78494.0
2024-06-24 13:15:00,43.97,43.98,43.96,43.97,52865.0,42.6447,42.6544,42.635,42.6447,52865.0
2024-06-24 13:20:00,43.97,43.98,43.95,43.96,39970.0,42.6447,42.6544,42.6253,42.635,39970.0
2024-06-24 13:25:00,43.96,43.98,43.95,43.96,55543.0,42.635,42.6544,42.6253,42.635,55543.0
2024-06-24 13:30:00,43.96,43.97,43.93,43.94,66426.0,42.635,42.6447,42.6059,42.6156,66426.0
2024-06-24 13:35:00,43.93,43.98,43.93,43.98,57320.0,42.6059,42.6544,42.6059,42.6544,57320.0
2024-06-24 13:40:00,43.98,43.98,43.96,43.97,43070.0,42.6544,42.6544,42.635,42.6447,43070.0
2024-06-24 13:45:00,43.96,43.98,43.95,43.96,42893.0,42.635,42.6544,42.6253,42.635,42893.0
2024-06-24 13:50:00,43.96,43.96,43.94,43.96,19053.0,42.635,42.635,42.6156,42.635,19053.0
2024-06-24 13:55:00,43.96,43.98,43.94,43.96,41650.0,42.635,42.6544,42.6156,42.635,41650.0
2024-06-24 14:00:00,43.95,43.96,43.93,43.94,53518.0,42.6253,42.635,42.6059,42.6156,53518.0
2024-06-24 14:05:00,43.95,43.96,43.94,43.96,40583.0,42.6253,42.635,42.6156,42.635,40583.0
2024-06-24 14:10:00,43.95,43.96,43.93,43.94,139041.0,42.6253,42.635,42.6059,42.6156,139041.0
2024-06-24 14:15:00,43.94,43.95,43.92,43.94,52622.0,42.6156,42.6253,42.5962,42.6156,52622.0
2024-06-24 14:20:00,43.94,43.95,43.93,43.94,50975.0,42.6156,42.6253,42.6059,42.6156,50975.0
2024-06-24 14:25:00,43.93,43.94,43.93,43.94,41291.0,42.6059,42.6156,42.6059,42.6156,41291.0
2024-06-24 14:30:00,43.94,43.94,43.93,43.93,178978.0,42.6156,42.6156,42.6059,42.6059,178978.0
2024-06-24 14:35:00,43.94,43.97,43.93,43.96,51378.0,42.6156,42.6447,42.6059,42.635,51378.0
2024-06-24 14:40:00,43.97,43.98,43.96,43.98,36675.0,42.6447,42.6544,42.635,42.6544,36675.0
2024-06-24 14:45:00,43.98,44.0,43.97,44.0,68080.0,42.6544,42.6738,42.6447,42.6738,68080.0
2024-06-24 14:50:00,44.0,44.01,43.98,43.98,56958.0,42.6738,42.6835,42.6544,42.6544,56958.0
2024-06-24 14:55:00,43.99,43.99,43.97,43.98,35428.0,42.6641,42.6641,42.6447,42.6544,35428.0
2024-06-24 15:00:00,43.98,43.99,43.97,43.98,97863.0,42.6544,42.6641,42.6447,42.6544,97863.0
2024-06-24 15:05:00,43.98,44.0,43.98,44.0,89275.0,42.6544,42.6738,42.6544,42.6738,89275.0
2024-06-24 15:10:00,44.0,44.0,43.99,44.0,31982.0,42.6738,42.6738,42.6641,42.6738,31982.0
2024-06-24 15:15:00,44.0,44.0,43.97,43.98,126716.0,42.6738,42.6738,42.6447,42.6544,126716.0
2024-06-24 15:20:00,43.98,43.98,43.97,43.98,43586.0,42.6544,42.6544,42.6447,42.6544,43586.0
2024-06-24 15:25:00,43.97,43.99,43.97,43.98,40222.0,42.6447,42.6641,42.6447,42.6544,40222.0
2024-06-24 15:30:00,43.98,43.98,43.97,43.98,79272.0,42.6544,42.6544,42.6447,42.6544,79272.0
2024-06-24 15:35:00,43.98,43.99,43.97,43.98,74995.0,42.6544,42.6641,42.6447,42.6544,74995.0
2024-06-24 15:40:00,43.98,43.99,43.97,43.98,145189.0,42.6544,42.6641,42.6447,42.6544,145189.0
2024-06-24 15:45:00,43.98,43.99,43.95,43.96,55140.0,42.6544,42.6641,42.6253,42.635,55140.0
2024-06-24 15:50:00,43.96,43.98,43.95,43.96,73106.0,42.635,42.6544,42.6253,42.635,73106.0
2024-06-24 15:55:00,43.96,43.96,43.92,43.93,159488.0,42.635,42.635,42.5962,42.6059,159488.0
2024-06-25 09:30:00,43.88,43.93,43.79,43.8,609956.0,42.5574,42.6059,42.4701,42.4798,609956.0
2024-06-25 09:35:00,43.8,43.82,43.77,43.77,101363.0,42.4798,42.4992,42.4507,42.4507,101363.0
2024-06-25 09:40:00,43.77,43.8,43.76,43.76,181442.0,42.4507,42.4798,42.441,42.441,181442.0
2024-06-25 09:45:00,43.77,43.77,43.74,43.76,80154.0,42.4507,42.4507,42.4216,42.441,80154.0
2024-06-25 09:50:00,43.76,43.77,43.74,43.74,45666.0,42.441,42.4507,42.4216,42.4216,45666.0
2024-06-25 09:55:00,43.74,43.74,43.7,43.71,65809.0,42.4216,42.4216,42.3828,42.3925,65809.0
2024-06-25 10:00:00,43.71,43.75,43.71,43.75,130153.0,42.3925,42.4313,42.3925,42.4313,130153.0
2024-06-25 10:05:00,43.74,43.75,43.72,43.73,152547.0,42.4216,42.4313,42.4022,42.4119,152547.0
2024-06-25 10:10:00,43.74,43.76,43.72,43.75,123894.0,42.4216,42.441,42.4022,42.4313,123894.0
2024-06-25 10:15:00,43.75,43.75,43.7,43.72,85561.0,42.4313,42.4313,42.3828,42.4022,85561.0
2024-06-25 10:20:00,43.72,43.75,43.71,43.75,98268.0,42.4022,42.4313,42.3925,42.4313,98268.0
2024-06-25 10:25:00,43.74,43.75,43.73,43.73,55835.0,42.4216,42.4313,42.4119,42.4119,55835.0
2024-06-25 10:30:00,43.73,43.74,43.72,43.73,65513.0,42.4119,42.4216,42.4022,42.4119,65513.0
2024-06-25 10:35:00,43.72,43.73,43.71,43.73,54148.0,42.4022,42.4119,42.3925,42.4119,54148.0
2024-06-25 10:40:00,43.73,43.73,43.71,43.71,84506.0,42.4119,42.4119,42.3925,42.3925,84506.0
2024-06-25 10:45:00,43.71,43.72,43.69,43.7,111904.0,42.3925,42.4022,42.3731,42.3828,111904.0
2024-06-25 10:50:00,43.7,43.7,43.68,43.69,167898.0,42.3828,42.3828,42.3634,42.3731,167898.0
2024-06-25 10:55:00,43.69,43.7,43.68,43.7,57857.0,42.3731,42.3828,42.3634,42.3828,57857.0
2024-06-25 11:00:00,43.7,43.71,43.69,43.7,88937.0,42.3828,42.3925,42.3731,42.3828,88937.0
2024-06-25 11:05:00,43.7,43.71,43.7,43.7,18640.0,42.3828,42.3925,42.3828,42.3828,18640.0
2024-06-25 11:10:00,43.7,43.73,43.7,43.73,53866.0,42.3828,42.4119,42.3828,42.4119,53866.0
2024-06-25 11:15:00,43.73,43.73,43.7,43.71,48765.0,42.4119,42.4119,42.3828,42.3925,48765.0
2024-06-25 11:20:00,43.71,43.72,43.69,43.7,117170.0,42.3925,42.4022,42.3731,42.3828,117170.0
2024-06-25 11:25:00,43.7,43.7,43.68,43.69,62338.0,42.3828,42.3828,42.3634,42.3731,62338.0
2024-06-25 11:30:00,43.7,43.71,43.69,43.7,62421.0,42.3828,42.3925,42.3731,42.3828,62421.0
2024-06-25 11:35:00,43.7,43.7,43.68,43.69,130346.0,42.3828,42.3828,42.3634,42.3731,130346.0
2024-06-25 11:40:00,43.69,43.69,43.68,43.69,42642.0,42.3731,42.3731,42.3634,42.3731,42642.0
2024-06-25 11:45:00,43.69,43.71,43.68,43.71,65636.0,42.3731,42.3925,42.3634,42.3925,65636.0
2024-06-25 11:50:00,43.71,43.71,43.69,43.71,77164.0,42.3925,42.3925,42.3731,42.3925,77164.0
2024-06-25 11:55:00,43.71,43.72,43.7,43.71,40650.0,42.3925,42.4022,42.3828,42.3925,40650.0
2024-06-25 12:00:00,43.71,43.72,43.69,43.7,94770.0,42.3925,42.4022,42.3731,42.3828,94770.0
2024-06-25 12:05:00,43.7,43.7,43.69,43.7,160524.0,42.3828,42.3828,42.3731,42.3828,160524.0
2024-06-25 12:10:00,43.69,43.7,43.68,43.69,54652.0,42.3731,42.3828,42.3634,42.3731,54652.0
2024-06-25 12:15:00,43.69,43.69,43.68,43.69,51839.0,42.3731,42.3731,42.3634,42.3731,51839.0
2024-06-25 12:20:00,43.69,43.69,43.68,43.69,48506.0,42.3731,42.3731,42.3634,42.3731,48506.0
2024-06-25 12:25:00,43.69,43.71,43.68,43.71,188252.0,42.3731,42.3925,42.3634,42.3925,188252.0
2024-06-25 12:30:00,43.71,43.71,43.68,43.68,133069.0,42.3925,42.3925,42.3634,42.3634,133069.0
2024-06-25 12:35:00,43.68,43.71,43.68,43.7,112375.0,42.3634,42.3925,42.3634,42.3828,112375.0
2024-06-25 12:40:00,43.71,43.71,43.68,43.7,105173.0,42.3925,42.3925,42.3634,42.3828,105173.0
2024-06-25 12:45:00,43.7,43.71,43.68,43.71,70608.0,42.3828,42.3925,42.3634,42.3925,70608.0
2024-06-25 12:50:00,43.71,43.71,43.7,43.71,100601.0,42.3925,42.3925,42.3828,42.3925,100601.0
2024-06-25 12:55:00,43.7,43.72,43.7,43.72,129482.0,42.3828,42.4022,42.3828,42.4022,129482.0
2024-06-25 13:00:00,43.72,43.72,43.7,43.7,220027.0,42.4022,42.4022,42.3828,42.3828,220027.0
2024-06-25 13:05:00,43.7,43.72,43.69,43.72,95485.0,42.3828,42.4022,42.3731,42.4022,95485.0
2024-06-25 13:10:00,43.72,43.73,43.71,43.73,75942.0,42.4022,42.4119,42.3925,42.4119,75942.0
2024-06-25 13:15:00,43.73,43.74,43.72,43.72,187942.0,42.4119,42.4216,42.4022,42.4022,187942.0
2024-06-25 13:20:00,43.73,43.74,43.72,43.73,137181.0,42.4119,42.4216,42.4022,42.4119,137181.0
2024-06-25 13:25:00,43.73,43.76,43.73,43.76,109038.0,42.4119,42.441,42.4119,42.441,109038.0
2024-06-25 13:30:00,43.76,43.76,43.74,43.75,219087.0,42.441,42.441,42.4216,42.4313,219087.0
2024-06-25 13:35:00,43.75,43.76,43.74,43.76,140650.0,42.4313,42.441,42.4216,42.441,140650.0
2024-06-25 13:40:00,43.76,43.77,43.75,43.77,339192.0,42.441,42.4507,42.4313,42.4507,339192.0
2024-06-25 13:45:00,43.77,43.78,43.76,43.77,100706.0,42.4507,42.4604,42.441,42.4507,100706.0
2024-06-25 13:50:00,43.77,43.79,43.77,43.77,198753.0,42.4507,42.4701,42.4507,42.4507,198753.0
2024-06-25 13:55:00,43.77,43.79,43.77,43.79,175694.0,42.4507,42.4701,42.4507,42.4701,175694.0
2024-06-25 14:00:00,43.79,43.79,43.77,43.78,187675.0,42.4701,42.4701,42.4507,42.4604,187675.0
2024-06-25 14:05:00,43.78,43.79,43.77,43.79,119415.0,42.4604,42.4701,42.4507,42.4701,119415.0
2024-06-25 14:10:00,43.78,43.79,43.78,43.79,196979.0,42.4604,42.4701,42.4604,42.4701,196979.0
2024-06-25 14:15:00,43.79,43.79,43.78,43.79,90707.0,42.4701,42.4701,42.4604,42.4701,90707.0
2024-06-25 14:20:00,43.78,43.79,43.78,43.79,181523.0,42.4604,42.4701,42.4604,42.4701,181523.0
2024-06-25 14:25:00,43.79,43.8,43.78,43.8,179394.0,42.4701,42.4798,42.4604,42.4798,179394.0
2024-06-25 14:30:00,43.8,43.81,43.8,43.8,278223.0,42.4798,42.4895,42.4798,42.4798,278223.0
2024-06-25 14:35:00,43.8,43.8,43.78,43.79,125392.0,42.4798,42.4798,42.4604,42.4701,125392.0
2024-06-25 14:40:00,43.79,43.8,43.78,43.8,110907.0,42.4701,42.4798,42.4604,42.4798,110907.0
2024-06-25 14:45:00,43.8,43.8,43.77,43.77,203477.0,42.4798,42.4798,42.4507,42.4507,203477.0
2024-06-25 14:50:00,43.77,43.78,43.77,43.77,44390.0,42.4507,42.4604,42.4507,42.4507,44390.0
2024-06-25 14:55:00,43.77,43.79,43.77,43.79,180223.0,42.4507,42.4701,42.4507,42.4701,180223.0
2024-06-25 15:00:00,43.79,43.79,43.78,43.79,174373.0,42.4701,42.4701,42.4604,42.4701,174373.0
2024-06-25 15:05:00,43.78,43.79,43.78,43.79,149337.0,42.4604,42.4701,42.4604,42.4701,149337.0
2024-06-25 15:10:00,43.79,43.79,43.77,43.77,217642.0,42.4701,42.4701,42.4507,42.4507,217642.0
2024-06-25 15:15:00,43.78,43.79,43.78,43.79,148089.0,42.4604,42.4701,42.4604,42.4701,148089.0
2024-06-25 15:20:00,43.79,43.8,43.78,43.8,208733.0,42.4701,42.4798,42.4604,42.4798,208733.0
2024-06-25 15:25:00,43.8,43.8,43.79,43.8,166145.0,42.4798,42.4798,42.4701,42.4798,166145.0
2024-06-25 15:30:00,43.79,43.8,43.77,43.77,64804.0,42.4701,42.4798,42.4507,42.4507,64804.0
2024-06-25 15:35:00,43.78,43.79,43.77,43.79,72446.0,42.4604,42.4701,42.4507,42.4701,72446.0
2024-06-25 15:40:00,43.79,43.8,43.78,43.79,57297.0,42.4701,42.4798,42.4604,42.4701,57297.0
2024-06-25 15:45:00,43.79,43.79,43.77,43.78,57182.0,42.4701,42.4701,42.4507,42.4604,57182.0
2024-06-25 15:50:00,43.78,43.79,43.77,43.79,127561.0,42.4604,42.4701,42.4507,42.4701,127561.0
2024-06-25 15:55:00,43.78,43.79,43.77,43.78,106896.0,42.4604,42.4701,42.4507,42.4604,106896.0
2024-06-26 09:30:00,43.66,43.71,43.59,43.59,132237.0,42.344,42.3925,42.2761,42.2761,132237.0
2024-06-26 09:35:00,43.6,43.61,43.56,43.58,79091.0,42.2858,42.2955,42.247,42.2664,79091.0
2024-06-26 09:40:00,43.58,43.6,43.58,43.59,44128.0,42.2664,42.2858,42.2664,42.2761,44128.0
2024-06-26 09:45:00,43.59,43.61,43.58,43.59,131536.0,42.2761,42.2955,42.2664,42.2761,131536.0
2024-06-26 09:50:00,43.6,43.64,43.6,43.62,79016.0,42.2858,42.3246,42.2858,42.3052,79016.0
2024-06-26 09:55:00,43.62,43.62,43.58,43.59,106215.0,42.3052,42.3052,42.2664,42.2761,106215.0
2024-06-26 10:00:00,43.59,43.62,43.58,43.62,156828.0,42.2761,42.3052,42.2664,42.3052,156828.0
2024-06-26 10:05:00,43.61,43.63,43.6,43.61,40806.0,42.2955,42.3149,42.2858,42.2955,40806.0
2024-06-26 10:10:00,43.6,43.64,43.6,43.63,76290.0,42.2858,42.3246,42.2858,42.3149,76290.0
2024-06-26 10:15:00,43.63,43.64,43.62,43.64,76797.0,42.3149,42.3246,42.3052,42.3246,76797.0
2024-06-26 10:20:00,43.64,43.67,43.63,43.66,183967.0,42.3246,42.3537,42.3149,42.344,183967.0
2024-06-26 10:25:00,43.65,43.66,43.6,43.61,89339.0,42.3343,42.344,42.2858,42.2955,89339.0
2024-06-26 10:30:00,43.61,43.62,43.6,43.6,73837.0,42.2955,42.3052,42.2858,42.2858,73837.0
2024-06-26 10:35:00,43.61,43.63,43.6,43.62,116777.0,42.2955,42.3149,42.2858,42.3052,116777.0
2024-06-26 10:40:00,43.62,43.63,43.61,43.62,106594.0,42.3052,42.3149,42.2955,42.3052,106594.0
2024-06-26 10:45:00,43.62,43.64,43.61,43.64,59153.0,42.3052,42.3246,42.2955,42.3246,59153.0
2024-06-26 10:50:00,43.64,43.65,43.63,43.65,73745.0,42.3246,42.3343,42.3149,42.3343,73745.0
2024-06-26 10:55:00,43.65,43.67,43.64,43.65,54574.0,42.3343,42.3537,42.3246,42.3343,54574.0
2024-06-26 11:00:00,43.65,43.66,43.62,43.64,79446.0,42.3343,42.344,42.3052,42.3246,79446.0
2024-06-26 11:05:00,43.64,43.66,43.61,43.62,86229.0,42.3246,42.344,42.2955,42.3052,86229.0
2024-06-26 11:10:00,43.62,43.62,43.57,43.59,71149.0,42.3052,42.3052,42.2567,42.2761,71149.0
2024-06-26 11:15:00,43.59,43.62,43.58,43.6,88432.0,42.2761,42.3052,42.2664,42.2858,88432.0
2024-06-26 11:20:00,43.61,43.64,43.61,43.64,43610.0,42.2955,42.3246,42.2955,42.3246,43610.0
2024-06-26 11:25:00,43.64,43.64,43.61,43.62,309437.0,42.3246,42.3246,42.2955,42.3052,309437.0
2024-06-26 11:30:00,43.61,43.63,43.61,43.62,82958.0,42.2955,42.3149,42.2955,42.3052,82958.0
2024-06-26 11:35:00,43.62,43.64,43.62,43.64,24986.0,42.3052,42.3246,42.3052,42.3246,24986.0
2024-06-26 11:40:00,43.63,43.65,43.63,43.65,62164.0,42.3149,42.3343,42.3149,42.3343,62164.0
2024-06-26 11:45:00,43.65,43.66,43.64,43.66,102214.0,42.3343,42.344,42.3246,42.344,102214.0
2024-06-26 11:50:00,43.66,43.7,43.65,43.7,61877.0,42.344,42.3828,42.3343,42.3828,61877.0
2024-06-26 11:55:00,43.7,43.71,43.68,43.69,53521.0,42.3828,42.3925,42.3634,42.3731,53521.0
2024-06-26 12:00:00,43.69,43.71,43.69,43.71,53140.0,42.3731,42.3925,42.3731,42.3925,53140.0
2024-06-26 12:05:00,43.71,43.71,43.69,43.71,68367.0,42.3925,42.3925,42.3731,42.3925,68367.0
2024-06-26 12:10:00,43.71,43.71,43.67,43.69,78877.0,42.3925,42.3925,42.3537,42.3731,78877.0
2024-06-26 12:15:00,43.69,43.71,43.68,43.71,64778.0,42.3731,42.3925,42.3634,42.3925,64778.0
2024-06-26 12:20:00,43.71,43.71,43.69,43.69,40124.0,42.3925,42.3925,42.3731,42.3731,40124.0
2024-06-26 12:25:00,43.7,43.72,43.68,43.7,86298.0,42.3828,42.4022,42.3634,42.3828,86298.0
2024-06-26 12:30:00,43.71,43.71,43.68,43.69,69282.0,42.3925,42.3925,42.3634,42.3731,69282.0
2024-06-26 12:35:00,43.7,43.7,43.67,43.67,55376.0,42.3828,42.3828,42.3537,42.3537,55376.0
2024-06-26 12:40:00,43.68,43.69,43.67,43.67,61653.0,42.3634,42.3731,42.3537,42.3537,61653.0
2024-06-26 12:45:00,43.68,43.68,43.64,43.66,69065.0,42.3634,42.3634,42.3246,42.344,69065.0
2024-06-26 12:50:00,43.66,43.66,43.64,43.65,70176.0,42.344,42.344,42.3246,42.3343,70176.0
2024-06-26 12:55:00,43.66,43.67,43.65,43.66,41417.0,42.344,42.3537,42.3343,42.344,41417.0
2024-06-26 13:00:00,43.65,43.66,43.64,43.66,39174.0,42.3343,42.344,42.3246,42.344,39174.0
2024-06-26 13:05:00,43.66,43.67,43.63,43.64,104379.0,42.344,42.3537,42.3149,42.3246,104379.0
2024-06-26 13:10:00,43.64,43.66,43.63,43.66,93656.0,42.3246,42.344,42.3149,42.344,93656.0
2024-06-26 13:15:00,43.65,43.66,43.63,43.64,139770.0,42.3343,42.344,42.3149,42.3246,139770.0
2024-06-26 13:20:00,43.64,43.66,43.62,43.64,79947.0,42.3246,42.344,42.3052,42.3246,79947.0
2024-06-26 13:25:00,43.64,43.66,43.63,43.66,33768.0,42.3246,42.344,42.3149,42.344,33768.0
2024-06-26 13:30:00,43.66,43.66,43.64,43.66,42421.0,42.344,42.344,42.3246,42.344,42421.0
2024-06-26 13:35:00,43.66,43.66,43.64,43.66,53725.0,42.344,42.344,42.3246,42.344,53725.0
2024-06-26 13:40:00,43.65,43.67,43.65,43.66,27488.0,42.3343,42.3537,42.3343,42.344,27488.0
2024-06-26 13:45:00,43.67,43.67,43.65,43.66,71670.0,42.3537,42.3537,42.3343,42.344,71670.0
2024-06-26 13:50:00,43.66,43.67,43.65,43.66,19124.0,42.344,42.3537,42.3343,42.344,19124.0
2024-06-26 13:55:00,43.66,43.68,43.65,43.68,33743.0,42.344,42.3634,42.3343,42.3634,33743.0
2024-06-26 14:00:00,43.67,43.68,43.64,43.65,28301.0,42.3537,42.3634,42.3246,42.3343,28301.0
2024-06-26 14:05:00,43.65,43.65,43.64,43.65,31891.0,42.3343,42.3343,42.3246,42.3343,31891.0
2024-06-26 14:10:00,43.65,43.66,43.65,43.65,130752.0,42.3343,42.344,42.3343,42.3343,130752.0
2024-06-26 14:15:00,43.65,43.67,43.65,43.65,74121.0,42.3343,42.3537,42.3343,42.3343,74121.0
2024-06-26 14:20:00,43.65,43.66,43.64,43.65,56505.0,42.3343,42.344,42.3246,42.3343,56505.0
2024-06-26 14:25:00,43.65,43.65,43.64,43.65,39247.0,42.3343,42.3343,42.3246,42.3343,39247.0
2024-06-26 14:30:00,43.64,43.65,43.64,43.65,53162.0,42.3246,42.3343,42.3246,42.3343,53162.0
2024-06-26 14:35:00,43.64,43.65,43.63,43.64,79070.0,42.3246,42.3343,42.3149,42.3246,79070.0
2024-06-26 14:40:00,43.64,43.64,43.62,43.64,77988.0,42.3246,42.3246,42.3052,42.3246,77988.0
2024-06-26 14:45:00,43.63,43.65,43.63,43.65,98443.0,42.3149,42.3343,42.3149,42.3343,98443.0
2024-06-26 14:50:00,43.65,43.65,43.63,43.63,85116.0,42.3343,42.3343,42.3149,42.3149,85116.0
2024-06-26 14:55:00,43.63,43.64,43.62,43.62,73311.0,42.3149,42.3246,42.3052,42.3052,73311.0
2024-06-26 15:00:00,43.62,43.63,43.61,43.62,62640.0,42.3052,42.3149,42.2955,42.3052,62640.0
2024-06-26 15:05:00,43.62,43.63,43.61,43.63,40768.0,42.3052,42.3149,42.2955,42.3149,40768.0
2024-06-26 15:10:00,43.63,43.63,43.6,43.61,83490.0,42.3149,42.3149,42.2858,42.2955,83490.0
2024-06-26 15:15:00,43.61,43.62,43.6,43.62,118747.0,42.2955,42.3052,42.2858,42.3052,118747.0
2024-06-26 15:20:00,43.62,43.62,43.61,43.62,44991.0,42.3052,42.3052,42.2955,42.3052,44991.0
2024-06-26 15:25:00,43.62,43.63,43.61,43.63,62329.0,42.3052,42.3149,42.2955,42.3149,62329.0
2024-06-26 15:30:00,43.63,43.63,43.62,43.63,98832.0,42.3149,42.3149,42.3052,42.3149,98832.0
2024-06-26 15:35:00,43.63,43.63,43.62,43.63,50630.0,42.3149,42.3149,42.3052,42.3149,50630.0
2024-06-26 15:40:00,43.63,43.64,43.62,43.63,88560.0,42.3149,42.3246,42.3052,42.3149,88560.0
2024-06-26 15:45:00,43.64,43.64,43.62,43.63,52494.0,42.3246,42.3246,42.3052,42.3149,52494.0
2024-06-26 15:50:00,43.62,43.66,43.62,43.66,90920.0,42.3052,42.344,42.3052,42.344,90920.0
2024-06-26 15:55:00,43.66,43.69,43.65,43.65,297881.0,42.344,42.3731,42.3343,42.3343,297881.0
2024-06-27 09:30:00,43.79,43.8,43.73,43.75,213568.0,42.4701,42.4798,42.4119,42.4313,213568.0
2024-06-27 09:35:00,43.76,43.77,43.74,43.76,98496.0,42.441,42.4507,42.4216,42.441,98496.0
2024-06-27 09:40:00,43.76,43.78,43.73,43.77,92253.0,42.441,42.4604,42.4119,42.4507,92253.0
2024-06-27 09:45:00,43.77,43.8,43.76,43.77,142106.0,42.4507,42.4798,42.441,42.4507,142106.0
2024-06-27 09:50:00,43.77,43.78,43.71,43.76,60798.0,42.4507,42.4604,42.3925,42.441,60798.0
2024-06-27 09:55:00,43.76,43.79,43.75,43.78,100033.0,42.441,42.4701,42.4313,42.4604,100033.0
2024-06-27 10:00:00,43.79,43.82,43.78,43.78,113843.0,42.4701,42.4992,42.4604,42.4604,113843.0
2024-06-27 10:05:00,43.78,43.79,43.75,43.77,125250.0,42.4604,42.4701,42.4313,42.4507,125250.0
2024-06-27 10:10:00,43.77,43.8,43.76,43.79,147755.0,42.4507,42.4798,42.441,42.4701,147755.0
2024-06-27 10:15:00,43.79,43.79,43.74,43.75,1680102.0,42.4701,42.4701,42.4216,42.4313,1680102.0
2024-06-27 10:20:00,43.75,43.75,43.71,43.71,141126.0,42.4313,42.4313,42.3925,42.3925,141126.0
2024-06-27 10:25:00,43.71,43.74,43.7,43.72,122651.0,42.3925,42.4216,42.3828,42.4022,122651.0
2024-06-27 10:30:00,43.72,43.73,43.71,43.73,70591.0,42.4022,42.4119,42.3925,42.4119,70591.0
2024-06-27 10:35:00,43.73,43.75,43.71,43.75,160269.0,42.4119,42.4313,42.3925,42.4313,160269.0
2024-06-27 10:40:00,43.75,43.76,43.72,43.72,178262.0,42.4313,42.441,42.4022,42.4022,178262.0
2024-06-27 10:45:00,43.72,43.73,43.7,43.71,101733.0,42.4022,42.4119,42.3828,42.3925,101733.0
2024-06-27 10:50:00,43.71,43.72,43.66,43.67,175533.0,42.3925,42.4022,42.344,42.3537,175533.0
2024-06-27 10:55:00,43.67,43.69,43.66,43.68,54322.0,42.3537,42.3731,42.344,42.3634,54322.0
2024-06-27 11:00:00,43.67,43.69,43.65,43.67,169742.0,42.3537,42.3731,42.3343,42.3537,169742.0
2024-06-27 11:05:00,43.67,43.68,43.65,43.66,76592.0,42.3537,42.3634,42.3343,42.344,76592.0
2024-06-27 11:10:00,43.66,43.67,43.65,43.66,46280.0,42.344,42.3537,42.3343,42.344,46280.0
2024-06-27 11:15:00,43.66,43.68,43.65,43.66,93297.0,42.344,42.3634,42.3343,42.344,93297.0
2024-06-27 11:20:00,43.67,43.69,43.66,43.68,105262.0,42.3537,42.3731,42.344,42.3634,105262.0
2024-06-27 11:25:00,43.69,43.7,43.64,43.65,76193.0,42.3731,42.3828,42.3246,42.3343,76193.0
2024-06-27 11:30:00,43.65,43.65,43.61,43.64,65468.0,42.3343,42.3343,42.2955,42.3246,65468.0
2024-06-27 11:35:00,43.64,43.66,43.63,43.66,63271.0,42.3246,42.344,42.3149,42.344,63271.0
2024-06-27 11:40:00,43.66,43.67,43.64,43.64,84558.0,42.344,42.3537,42.3246,42.3246,84558.0
2024-06-27 11:45:00,43.64,43.68,43.63,43.66,62834.0,42.3246,42.3634,42.3149,42.344,62834.0
2024-06-27 11:50:00,43.67,43.68,43.66,43.66,92942.0,42.3537,42.3634,42.344,42.344,92942.0
2024-06-27 11:55:00,43.66,43.68,43.65,43.68,44508.0,42.344,42.3634,42.3343,42.3634,44508.0
2024-06-27 12:00:00,43.67,43.68,43.66,43.66,80158.0,42.3537,42.3634,42.344,42.344,80158.0
2024-06-27 12:05:00,43.66,43.68,43.66,43.66,78573.0,42.344,42.3634,42.344,42.344,78573.0
2024-06-27 12:10:00,43.67,43.67,43.65,43.66,49072.0,42.3537,42.3537,42.3343,42.344,49072.0
2024-06-27 12:15:00,43.66,43.67,43.65,43.66,46640.0,42.344,42.3537,42.3343,42.344,46640.0
2024-06-27 12:20:00,43.66,43.67,43.65,43.67,34646.0,42.344,42.3537,42.3343,42.3537,34646.0
2024-06-27 12:25:00,43.67,43.68,43.65,43.66,97189.0,42.3537,42.3634,42.3343,42.344,97189.0
2024-06-27 12:30:00,43.66,43.67,43.65,43.67,45871.0,42.344,42.3537,42.3343,42.3537,45871.0
2024-06-27 12:35:00,43.66,43.67,43.66,43.67,45788.0,42.344,42.3537,42.344,42.3537,45788.0
2024-06-27 12:40:00,43.66,43.67,43.65,43.66,222442.0,42.344,42.3537,42.3343,42.344,222442.0
2024-06-27 12:45:00,43.66,43.69,43.66,43.68,89587.0,42.344,42.3731,42.344,42.3634,89587.0
2024-06-27 12:50:00,43.69,43.69,43.68,43.69,43662.0,42.3731,42.3731,42.3634,42.3731,43662.0
2024-06-27 12:55:00,43.69,43.69,43.67,43.68,80835.0,42.3731,42.3731,42.3537,42.3634,80835.0
2024-06-27 13:00:00,43.68,43.7,43.67,43.69,115905.0,42.3634,42.3828,42.3537,42.3731,115905.0
2024-06-27 13:05:00,43.69,43.69,43.67,43.68,75277.0,42.3731,42.3731,42.3537,42.3634,75277.0
2024-06-27 13:10:00,43.68,43.68,43.64,43.66,116760.0,42.3634,42.3634,42.3246,42.344,116760.0
2024-06-27 13:15:00,43.66,43.66,43.64,43.65,40429.0,42.344,42.344,42.3246,42.3343,40429.0
2024-06-27 13:20:00,43.65,43.69,43.65,43.69,72564.0,42.3343,42.3731,42.3343,42.3731,72564.0
2024-06-27 13:25:00,43.69,43.72,43.69,43.72,73964.0,42.3731,42.4022,42.3731,42.4022,73964.0
2024-06-27 13:30:00,43.72,43.73,43.7,43.71,39483.0,42.4022,42.4119,42.3828,42.3925,39483.0
2024-06-27 13:35:00,43.71,43.72,43.7,43.72,36469.0,42.3925,42.4022,42.3828,42.4022,36469.0
2024-06-27 13:40:00,43.72,43.72,43.68,43.69,97359.0,42.4022,42.4022,42.3634,42.3731,97359.0
2024-06-27 13:45:00,43.69,43.69,43.67,43.68,31649.0,42.3731,42.3731,42.3537,42.3634,31649.0
2024-06-27 13:50:00,43.68,43.68,43.67,43.68,34697.0,42.3634,42.3634,42.3537,42.3634,34697.0
2024-06-27 13:55:00,43.68,43.69,43.66,43.67,144240.0,42.3634,42.3731,42.344,42.3537,144240.0
2024-06-27 14:00:00,43.66,43.67,43.62,43.64,132300.0,42.344,42.3537,42.3052,42.3246,132300.0
2024-06-27 14:05:00,43.64,43.65,43.63,43.64,130714.0,42.3246,42.3343,42.3149,42.3246,130714.0
2024-06-27 14:10:00,43.63,43.64,43.62,43.63,85341.0,42.3149,42.3246,42.3052,42.3149,85341.0
2024-06-27 14:15:00,43.63,43.63,43.61,43.62,204108.0,42.3149,42.3149,42.2955,42.3052,204108.0
2024-06-27 14:20:00,43.63,43.63,43.62,43.63,55777.0,42.3149,42.3149,42.3052,42.3149,55777.0
2024-06-27 14:25:00,43.63,43.63,43.61,43.63,88921.0,42.3149,42.3149,42.2955,42.3149,88921.0
2024-06-27 14:30:00,43.63,43.65,43.62,43.65,84306.0,42.3149,42.3343,42.3052,42.3343,84306.0
2024-06-27 14:35:00,43.65,43.66,43.63,43.63,67426.0,42.3343,42.344,42.3149,42.3149,67426.0
2024-06-27 14:40:00,43.64,43.65,43.63,43.63,93674.0,42.3246,42.3343,42.3149,42.3149,93674.0
2024-06-27 14:45:00,43.63,43.67,43.63,43.67,74629.0,42.3149,42.3537,42.3149,42.3537,74629.0
2024-06-27 14:50:00,43.66,43.7,43.66,43.7,44029.0,42.344,42.3828,42.344,42.3828,44029.0
2024-06-27 14:55:00,43.7,43.72,43.69,43.72,74210.0,42.3828,42.4022,42.3731,42.4022,74210.0
2024-06-27 15:00:00,43.72,43.72,43.69,43.7,102152.0,42.4022,42.4022,42.3731,42.3828,102152.0
2024-06-27 15:05:00,43.7,43.71,43.69,43.69,73110.0,42.3828,42.3925,42.3731,42.3731,73110.0
2024-06-27 15:10:00,43.7,43.71,43.7,43.71,66476.0,42.3828,42.3925,42.3828,42.3925,66476.0
2024-06-27 15:15:00,43.71,43.71,43.68,43.69,62028.0,42.3925,42.3925,42.3634,42.3731,62028.0
2024-06-27 15:20:00,43.68,43.69,43.68,43.69,54179.0,42.3634,42.3731,42.3634,42.3731,54179.0
2024-06-27 15:25:00,43.69,43.69,43.68,43.69,56283.0,42.3731,42.3731,42.3634,42.3731,56283.0
2024-06-27 15:30:00,43.68,43.69,43.67,43.68,60624.0,42.3634,42.3731,42.3537,42.3634,60624.0
2024-06-27 15:35:00,43.67,43.68,43.66,43.67,90412.0,42.3537,42.3634,42.344,42.3537,90412.0
2024-06-27 15:40:00,43.67,43.68,43.66,43.67,57767.0,42.3537,42.3634,42.344,42.3537,57767.0
2024-06-27 15:45:00,43.67,43.68,43.65,43.66,137028.0,42.3537,42.3634,42.3343,42.344,137028.0
2024-06-27 15:50:00,43.65,43.66,43.62,43.62,106987.0,42.3343,42.344,42.3052,42.3052,106987.0
2024-06-27 15:55:00,43.63,43.66,43.62,43.66,281740.0,42.3149,42.344,42.3052,42.344,281740.0
2024-06-28 09:30:00,43.93,43.93,43.85,43.87,257391.0,42.6059,42.6059,42.5283,42.5477,257391.0
2024-06-28 09:35:00,43.88,43.92,43.88,43.9,67805.0,42.5574,42.5962,42.5574,42.5768,67805.0
2024-06-28 09:40:00,43.91,43.92,43.88,43.9,29574.0,42.5865,42.5962,42.5574,42.5768,29574.0
2024-06-28 09:45:00,43.91,43.91,43.86,43.88,79363.0,42.5865,42.5865,42.538,42.5574,79363.0
2024-06-28 09:50:00,43.88,43.89,43.86,43.88,53949.0,42.5574,42.5671,42.538,42.5574,53949.0
2024-06-28 09:55:00,43.87,43.88,43.86,43.87,13415.0,42.5477,42.5574,42.538,42.5477,13415.0
2024-06-28 10:00:00,43.87,43.89,43.85,43.87,128191.0,42.5477,42.5671,42.5283,42.5477,128191.0
2024-06-28 10:05:00,43.88,43.89,43.85,43.86,128491.0,42.5574,42.5671,42.5283,42.538,128491.0
2024-06-28 10:10:00,43.86,43.9,43.86,43.89,145888.0,42.538,42.5768,42.538,42.5671,145888.0
2024-06-28 10:15:00,43.9,43.9,43.85,43.85,102078.0,42.5768,42.5768,42.5283,42.5283,102078.0
2024-06-28 10:20:00,43.86,43.91,43.84,43.89,81294.0,42.538,42.5865,42.5186,42.5671,81294.0
2024-06-28 10:25:00,43.89,43.94,43.89,43.91,64809.0,42.5671,42.6156,42.5671,42.5865,64809.0
2024-06-28 10:30:00,43.91,43.94,43.91,43.94,219577.0,42.5865,42.6156,42.5865,42.6156,219577.0
2024-06-28 10:35:00,43.94,43.94,43.9,43.9,83374.0,42.6156,42.6156,42.5768,42.5768,83374.0
2024-06-28 10:40:00,43.9,43.91,43.87,43.91,74983.0,42.5768,42.5865,42.5477,42.5865,74983.0
2024-06-28 10:45:00,43.9,43.95,43.9,43.93,158058.0,42.5768,42.6253,42.5768,42.6059,158058.0
2024-06-28 10:50:00,43.93,43.94,43.92,43.94,64732.0,42.6059,42.6156,42.5962,42.6156,64732.0
2024-06-28 10:55:00,43.93,43.94,43.9,43.91,75622.0,42.6059,42.6156,42.5768,42.5865,75622.0
2024-06-28 11:00:00,43.91,43.92,43.87,43.88,125052.0,42.5865,42.5962,42.5477,42.5574,125052.0
2024-06-28 11:05:00,43.88,43.88,43.84,43.86,84280.0,42.5574,42.5574,42.5186,42.538,84280.0
2024-06-28 11:10:00,43.85,43.87,43.84,43.86,47809.0,42.5283,42.5477,42.5186,42.538,47809.0
2024-06-28 11:15:00,43.86,43.87,43.85,43.87,78661.0,42.538,42.5477,42.5283,42.5477,78661.0
2024-06-28 11:20:00,43.87,43.91,43.86,43.9,47663.0,42.5477,42.5865,42.538,42.5768,47663.0
2024-06-28 11:25:00,43.9,43.91,43.86,43.88,57050.0,42.5768,42.5865,42.538,42.5574,57050.0
2024-06-28 11:30:00,43.88,43.9,43.87,43.9,76937.0,42.5574,42.5768,42.5477,42.5768,76937.0
2024-06-28 11:35:00,43.9,43.94,43.9,43.93,102309.0,42.5768,42.6156,42.5768,42.6059,102309.0
2024-06-28 11:40:00,43.94,43.95,43.91,43.92,117070.0,42.6156,42.6253,42.5865,42.5962,117070.0
2024-06-28 11:45:00,43.91,43.92,43.89,43.9,47726.0,42.5865,42.5962,42.5671,42.5768,47726.0
2024-06-28 11:50:00,43.9,43.91,43.88,43.89,181869.0,42.5768,42.5865,42.5574,42.5671,181869.0
2024-06-28 11:55:00,43.89,43.89,43.87,43.88,122672.0,42.5671,42.5671,42.5477,42.5574,122672.0
2024-06-28 12:00:00,43.88,43.89,43.87,43.88,79521.0,42.5574,42.5671,42.5477,42.5574,79521.0
2024-06-28 12:05:00,43.88,43.88,43.82,43.84,161561.0,42.5574,42.5574,42.4992,42.5186,161561.0
2024-06-28 12:10:00,43.83,43.84,43.82,43.83,56903.0,42.5089,42.5186,42.4992,42.5089,56903.0
2024-06-28 12:15:00,43.83,43.84,43.8,43.82,102945.0,42.5089,42.5186,42.4798,42.4992,102945.0
2024-06-28 12:20:00,43.82,43.83,43.81,43.83,27514.0,42.4992,42.5089,42.4895,42.5089,27514.0
2024-06-28 12:25:00,43.83,43.83,43.82,43.82,54910.0,42.5089,42.5089,42.4992,42.4992,54910.0
2024-06-28 12:30:00,43.82,43.83,43.8,43.8,78173.0,42.4992,42.5089,42.4798,42.4798,78173.0
2024-06-28 12:35:00,43.8,43.81,43.76,43.77,68834.0,42.4798,42.4895,42.441,42.4507,68834.0
2024-06-28 12:40:00,43.77,43.79,43.75,43.79,168638.0,42.4507,42.4701,42.4313,42.4701,168638.0
2024-06-28 12:45:00,43.79,43.79,43.76,43.78,60766.0,42.4701,42.4701,42.441,42.4604,60766.0
2024-06-28 12:50:00,43.79,43.79,43.78,43.78,46651.0,42.4701,42.4701,42.4604,42.4604,46651.0
2024-06-28 12:55:00,43.79,43.81,43.78,43.8,58912.0,42.4701,42.4895,42.4604,42.4798,58912.0
2024-06-28 13:00:00,43.8,43.81,43.78,43.8,76073.0,42.4798,42.4895,42.4604,42.4798,76073.0
2024-06-28 13:05:00,43.8,43.83,43.79,43.82,51936.0,42.4798,42.5089,42.4701,42.4992,51936.0
2024-06-28 13:10:00,43.83,43.84,43.8,43.81,54899.0,42.5089,42.5186,42.4798,42.4895,54899.0
2024-06-28 13:15:00,43.82,43.82,43.8,43.8,33547.0,42.4992,42.4992,42.4798,42.4798,33547.0
2024-06-28 13:20:00,43.8,43.83,43.8,43.82,81598.0,42.4798,42.5089,42.4798,42.4992,81598.0
2024-06-28 13:25:00,43.82,43.82,43.79,43.79,200514.0,42.4992,42.4992,42.4701,42.4701,200514.0
2024-06-28 13:30:00,43.79,43.81,43.78,43.79,94226.0,42.4701,42.4895,42.4604,42.4701,94226.0
2024-06-28 13:35:00,43.8,43.8,43.79,43.8,38590.0,42.4798,42.4798,42.4701,42.4798,38590.0
2024-06-28 13:40:00,43.8,43.8,43.78,43.78,56303.0,42.4798,42.4798,42.4604,42.4604,56303.0
2024-06-28 13:45:00,43.78,43.79,43.77,43.79,51165.0,42.4604,42.4701,42.4507,42.4701,51165.0
2024-06-28 13:50:00,43.79,43.8,43.78,43.78,47220.0,42.4701,42.4798,42.4604,42.4604,47220.0
2024-06-28 13:55:00,43.79,43.79,43.77,43.77,51523.0,42.4701,42.4701,42.4507,42.4507,51523.0
2024-06-28 14:00:00,43.77,43.79,43.76,43.79,106757.0,42.4507,42.4701,42.441,42.4701,106757.0
2024-06-28 14:05:00,43.79,43.8,43.77,43.8,54704.0,42.4701,42.4798,42.4507,42.4798,54704.0
2024-06-28 14:10:00,43.8,43.81,43.79,43.8,27111.0,42.4798,42.4895,42.4701,42.4798,27111.0
2024-06-28 14:15:00,43.8,43.81,43.78,43.79,53755.0,42.4798,42.4895,42.4604,42.4701,53755.0
2024-06-28 14:20:00,43.79,43.79,43.74,43.77,79626.0,42.4701,42.4701,42.4216,42.4507,79626.0
2024-06-28 14:25:00,43.77,43.78,43.76,43.77,43109.0,42.4507,42.4604,42.441,42.4507,43109.0
2024-06-28 14:30:00,43.77,43.77,43.74,43.77,99337.0,42.4507,42.4507,42.4216,42.4507,99337.0
2024-06-28 14:35:00,43.76,43.78,43.75,43.76,242276.0,42.441,42.4604,42.4313,42.441,242276.0
2024-06-28 14:40:00,43.77,43.77,43.75,43.76,119443.0,42.4507,42.4507,42.4313,42.441,119443.0
2024-06-28 14:45:00,43.76,43.76,43.73,43.73,160865.0,42.441,42.441,42.4119,42.4119,160865.0
2024-06-28 14:50:00,43.73,43.76,43.73,43.75,95638.0,42.4119,42.441,42.4119,42.4313,95638.0
2024-06-28 14:55:00,43.75,43.75,43.73,43.73,62452.0,42.4313,42.4313,42.4119,42.4119,62452.0
2024-06-28 15:00:00,43.73,43.73,43.71,43.72,120066.0,42.4119,42.4119,42.3925,42.4022,120066.0
2024-06-28 15:05:00,43.72,43.73,43.71,43.73,57685.0,42.4022,42.4119,42.3925,42.4119,57685.0
2024-06-28 15:10:00,43.72,43.73,43.72,43.73,66853.0,42.4022,42.4119,42.4022,42.4119,66853.0
2024-06-28 15:15:00,43.72,43.73,43.71,43.72,75799.0,42.4022,42.4119,42.3925,42.4022,75799.0
2024-06-28 15:20:00,43.71,43.72,43.7,43.71,86891.0,42.3925,42.4022,42.3828,42.3925,86891.0
2024-06-28 15:25:00,43.72,43.72,43.7,43.72,123622.0,42.4022,42.4022,42.3828,42.4022,123622.0
2024-06-28 15:30:00,43.72,43.72,43.66,43.68,135257.0,42.4022,42.4022,42.344,42.3634,135257.0
2024-06-28 15:35:00,43.68,43.71,43.67,43.71,206331.0,42.3634,42.3925,42.3537,42.3925,206331.0
2024-06-28 15:40:00,43.71,43.76,43.7,43.75,156946.0,42.3925,42.441,42.3828,42.4313,156946.0
2024-06-28 15:45:00,43.74,43.75,43.73,43.74,216985.0,42.4216,42.4313,42.4119,42.4216,216985.0
2024-06-28 15:50:00,43.73,43.76,43.72,43.73,243069.0,42.4119,42.441,42.4022,42.4119,243069.0
2024-06-28 15:55:00,43.73,43.76,43.72,43.76,799988.0,42.4119,42.441,42.4022,42.441,799988.0
2024-07-01 09:30:00,44.03,44.05,43.99,44.01,216007.0,42.7029,42.7223,42.6641,42.6835,216007.0
2024-07-01 09:35:00,44.01,44.08,44.0,44.05,77456.0,42.6835,42.7514,42.6738,42.7223,77456.0
2024-07-01 09:40:00,44.06,44.08,44.03,44.04,235952.0,42.732,42.7514,42.7029,42.7126,235952.0
2024-07-01 09:45:00,44.04,44.05,43.97,43.98,2354956.0,42.7126,42.7223,42.6447,42.6544,2354956.0
2024-07-01 09:50:00,43.98,44.01,43.97,43.99,82893.0,42.6544,42.6835,42.6447,42.6641,82893.0
2024-07-01 09:55:00,43.99,43.99,43.95,43.97,146651.0,42.6641,42.6641,42.6253,42.6447,146651.0
2024-07-01 10:00:00,43.98,44.04,43.96,44.0,162903.0,42.6544,42.7126,42.635,42.6738,162903.0
2024-07-01 10:05:00,44.01,44.02,43.96,43.99,78430.0,42.6835,42.6932,42.635,42.6641,78430.0
2024-07-01 10:10:00,43.98,43.99,43.86,43.87,179251.0,42.6544,42.6641,42.538,42.5477,179251.0
2024-07-01 10:15:00,43.87,43.92,43.86,43.9,59926.0,42.5477,42.5962,42.538,42.5768,59926.0
2024-07-01 10:20:00,43.9,43.9,43.85,43.88,100725.0,42.5768,42.5768,42.5283,42.5574,100725.0
2024-07-01 10:25:00,43.88,43.91,43.88,43.9,101256.0,42.5574,42.5865,42.5574,42.5768,101256.0
2024-07-01 10:30:00,43.9,43.9,43.86,43.86,94491.0,42.5768,42.5768,42.538,42.538,94491.0
2024-07-01 10:35:00,43.86,43.89,43.85,43.85,158742.0,42.538,42.5671,42.5283,42.5283,158742.0
2024-07-01 10:40:00,43.84,43.87,43.83,43.86,91111.0,42.5186,42.5477,42.5089,42.538,91111.0
2024-07-01 10:45:00,43.86,43.87,43.83,43.84,211064.0,42.538,42.5477,42.5089,42.5186,211064.0
2024-07-01 10:50:00,43.83,43.85,43.82,43.84,96058.0,42.5089,42.5283,42.4992,42.5186,96058.0
2024-07-01 10:55:00,43.84,43.87,43.83,43.84,86048.0,42.5186,42.5477,42.5089,42.5186,86048.0
2024-07-01 11:00:00,43.84,43.86,43.82,43.86,82684.0,42.5186,42.538,42.4992,42.538,82684.0
2024-07-01 11:05:00,43.86,43.87,43.83,43.87,156412.0,42.538,42.5477,42.5089,42.5477,156412.0
2024-07-01 11:10:00,43.87,43.9,43.86,43.89,218149.0,42.5477,42.5768,42.538,42.5671,218149.0
2024-07-01 11:15:00,43.89,43.91,43.88,43.91,132949.0,42.5671,42.5865,42.5574,42.5865,132949.0
2024-07-01 11:20:00,43.91,43.91,43.88,43.89,25741.0,42.5865,42.5865,42.5574,42.5671,25741.0
2024-07-01 11:25:00,43.89,43.93,43.89,43.91,105203.0,42.5671,42.6059,42.5671,42.5865,105203.0
2024-07-01 11:30:00,43.9,43.91,43.89,43.91,247331.0,42.5768,42.5865,42.5671,42.5865,247331.0
2024-07-01 11:35:00,43.91,43.91,43.87,43.88,106975.0,42.5865,42.5865,42.5477,42.5574,106975.0
2024-07-01 11:40:00,43.88,43.88,43.86,43.87,108888.0,42.5574,42.5574,42.538,42.5477,108888.0
2024-07-01 11:45:00,43.87,43.9,43.86,43.9,84020.0,42.5477,42.5768,42.538,42.5768,84020.0
2024-07-01 11:50:00,43.9,43.9,43.88,43.9,86058.0,42.5768,42.5768,42.5574,42.5768,86058.0
2024-07-01 11:55:00,43.9,43.92,43.89,43.91,127210.0,42.5768,42.5962,42.5671,42.5865,127210.0
2024-07-01 12:00:00,43.91,43.92,43.89,43.9,31303.0,42.5865,42.5962,42.5671,42.5768,31303.0
2024-07-01 12:05:00,43.89,43.96,43.89,43.95,108406.0,42.5671,42.635,42.5671,42.6253,108406.0
2024-07-01 12:10:00,43.95,43.96,43.92,43.94,114399.0,42.6253,42.635,42.5962,42.6156,114399.0
2024-07-01 12:15:00,43.94,43.94,43.92,43.94,138579.0,42.6156,42.6156,42.5962,42.6156,138579.0
2024-07-01 12:20:00,43.94,43.94,43.93,43.94,82457.0,42.6156,42.6156,42.6059,42.6156,82457.0
2024-07-01 12:25:00,43.93,43.96,43.93,43.96,91135.0,42.6059,42.635,42.6059,42.635,91135.0
2024-07-01 12:30:00,43.96,43.96,43.92,43.93,101828.0,42.635,42.635,42.5962,42.6059,101828.0
2024-07-01 12:35:00,43.93,43.94,43.92,43.94,144638.0,42.6059,42.6156,42.5962,42.6156,144638.0
2024-07-01 12:40:00,43.94,43.95,43.93,43.94,186736.0,42.6156,42.6253,42.6059,42.6156,186736.0
2024-07-01 12:45:00,43.94,43.95,43.9,43.91,193736.0,42.6156,42.6253,42.5768,42.5865,193736.0
2024-07-01 12:50:00,43.9,43.91,43.89,43.91,149126.0,42.5768,42.5865,42.5671,42.5865,149126.0
2024-07-01 12:55:00,43.91,43.91,43.88,43.89,130621.0,42.5865,42.5865,42.5574,42.5671,130621.0
2024-07-01 13:00:00,43.89,43.89,43.86,43.88,198255.0,42.5671,42.5671,42.538,42.5574,198255.0
2024-07-01 13:05:00,43.88,43.89,43.87,43.88,53535.0,42.5574,42.5671,42.5477,42.5574,53535.0
2024-07-01 13:10:00,43.88,43.89,43.88,43.89,93206.0,42.5574,42.5671,42.5574,42.5671,93206.0
2024-07-01 13:15:00,43.89,43.9,43.88,43.9,99638.0,42.5671,42.5768,42.5574,42.5768,99638.0
2024-07-01 13:20:00,43.9,43.9,43.87,43.88,174691.0,42.5768,42.5768,42.5477,42.5574,174691.0
2024-07-01 13:25:00,43.88,43.91,43.88,43.91,90817.0,42.5574,42.5865,42.5574,42.5865,90817.0
2024-07-01 13:30:00,43.9,43.91,43.88,43.89,229866.0,42.5768,42.5865,42.5574,42.5671,229866.0
2024-07-01 13:35:00,43.89,43.89,43.87,43.89,47941.0,42.5671,42.5671,42.5477,42.5671,47941.0
2024-07-01 13:40:00,43.89,43.89,43.87,43.89,160087.0,42.5671,42.5671,42.5477,42.5671,160087.0
2024-07-01 13:45:00,43.89,43.89,43.88,43.88,79956.0,42.5671,42.5671,42.5574,42.5574,79956.0
2024-07-01 13:50:00,43.88,43.9,43.87,43.89,124358.0,42.5574,42.5768,42.5477,42.5671,124358.0
2024-07-01 13:55:00,43.89,43.9,43.88,43.89,71341.0,42.5671,42.5768,42.5574,42.5671,71341.0
2024-07-01 14:00:00,43.89,43.89,43.87,43.89,112061.0,42.5671,42.5671,42.5477,42.5671,112061.0
2024-07-01 14:05:00,43.89,43.9,43.88,43.9,122027.0,42.5671,42.5768,42.5574,42.5768,122027.0
2024-07-01 14:10:00,43.89,43.92,43.89,43.91,121168.0,42.5671,42.5962,42.5671,42.5865,121168.0
2024-07-01 14:15:00,43.9,43.92,43.9,43.9,110341.0,42.5768,42.5962,42.5768,42.5768,110341.0
2024-07-01 14:20:00,43.9,43.91,43.86,43.87,90533.0,42.5768,42.5865,42.538,42.5477,90533.0
2024-07-01 14:25:00,43.87,43.87,43.83,43.84,163859.0,42.5477,42.5477,42.5089,42.5186,163859.0
2024-07-01 14:30:00,43.84,43.85,43.84,43.85,110297.0,42.5186,42.5283,42.5186,42.5283,110297.0
2024-07-01 14:35:00,43.85,43.88,43.84,43.87,102110.0,42.5283,42.5574,42.5186,42.5477,102110.0
2024-07-01 14:40:00,43.87,43.87,43.86,43.87,55489.0,42.5477,42.5477,42.538,42.5477,55489.0
2024-07-01 14:45:00,43.86,43.87,43.85,43.86,133687.0,42.538,42.5477,42.5283,42.538,133687.0
2024-07-01 14:50:00,43.86,43.86,43.85,43.86,77986.0,42.538,42.538,42.5283,42.538,77986.0
2024-07-01 14:55:00,43.86,43.87,43.85,43.86,187173.0,42.538,42.5477,42.5283,42.538,187173.0
2024-07-01 15:00:00,43.85,43.86,43.83,43.83,133436.0,42.5283,42.538,42.5089,42.5089,133436.0
2024-07-01 15:05:00,43.84,43.86,43.83,43.85,125878.0,42.5186,42.538,42.5089,42.5283,125878.0
2024-07-01 15:10:00,43.86,43.86,43.84,43.84,148197.0,42.538,42.538,42.5186,42.5186,148197.0
2024-07-01 15:15:00,43.84,43.85,43.83,43.84,115829.0,42.5186,42.5283,42.5089,42.5186,115829.0
2024-07-01 15:20:00,43.84,43.84,43.83,43.84,72411.0,42.5186,42.5186,42.5089,42.5186,72411.0
2024-07-01 15:25:00,43.83,43.84,43.8,43.82,162425.0,42.5089,42.5186,42.4798,42.4992,162425.0
2024-07-01 15:30:00,43.82,43.84,43.81,43.84,93508.0,42.4992,42.5186,42.4895,42.5186,93508.0
2024-07-01 15:35:00,43.84,43.84,43.81,43.82,124194.0,42.5186,42.5186,42.4895,42.4992,124194.0
2024-07-01 15:40:00,43.82,43.83,43.81,43.82,175188.0,42.4992,42.5089,42.4895,42.4992,175188.0
2024-07-01 15:45:00,43.82,43.83,43.81,43.83,175105.0,42.4992,42.5089,42.4895,42.5089,175105.0
2024-07-01 15:50:00,43.83,43.85,43.82,43.85,371277.0,42.5089,42.5283,42.4992,42.5283,371277.0
2024-07-01 15:55:00,43.85,43.86,43.85,43.86,400436.0,42.5283,42.538,42.5283,42.538,400436.0
2024-07-02 09:30:00,43.79,43.84,43.74,43.83,208689.0,42.4701,42.5186,42.4216,42.5089,208689.0
2024-07-02 09:35:00,43.82,43.86,43.82,43.84,174729.0,42.4992,42.538,42.4992,42.5186,174729.0
2024-07-02 09:40:00,43.86,43.91,43.85,43.87,152061.0,42.538,42.5865,42.5283,42.5477,152061.0
2024-07-02 09:45:00,43.87,43.9,43.86,43.87,138903.0,42.5477,42.5768,42.538,42.5477,138903.0
2024-07-02 09:50:00,43.87,43.91,43.86,43.9,148211.0,42.5477,42.5865,42.538,42.5768,148211.0
2024-07-02 09:55:00,43.9,43.9,43.85,43.89,43300.0,42.5768,42.5768,42.5283,42.5671,43300.0
2024-07-02 10:00:00,43.9,43.91,43.85,43.9,205783.0,42.5768,42.5865,42.5283,42.5768,205783.0
2024-07-02 10:05:00,43.9,43.9,43.85,43.86,226888.0,42.5768,42.5768,42.5283,42.538,226888.0
2024-07-02 10:10:00,43.85,43.85,43.8,43.83,152922.0,42.5283,42.5283,42.4798,42.5089,152922.0
2024-07-02 10:15:00,43.82,43.84,43.81,43.84,66836.0,42.4992,42.5186,42.4895,42.5186,66836.0
2024-07-02 10:20:00,43.84,43.85,43.79,43.79,77147.0,42.5186,42.5283,42.4701,42.4701,77147.0
2024-07-02 10:25:00,43.79,43.83,43.79,43.83,117606.0,42.4701,42.5089,42.4701,42.5089,117606.0
2024-07-02 10:30:00,43.83,43.86,43.82,43.85,88015.0,42.5089,42.538,42.4992,42.5283,88015.0
2024-07-02 10:35:00,43.86,43.87,43.83,43.84,96676.0,42.538,42.5477,42.5089,42.5186,96676.0
2024-07-02 10:40:00,43.84,43.84,43.78,43.79,149405.0,42.5186,42.5186,42.4604,42.4701,149405.0
2024-07-02 10:45:00,43.79,43.81,43.77,43.8,103835.0,42.4701,42.4895,42.4507,42.4798,103835.0
2024-07-02 10:50:00,43.8,43.84,43.8,43.84,66318.0,42.4798,42.5186,42.4798,42.5186,66318.0
2024-07-02 10:55:00,43.84,43.87,43.83,43.86,48097.0,42.5186,42.5477,42.5089,42.538,48097.0
2024-07-02 11:00:00,43.85,43.86,43.84,43.85,42039.0,42.5283,42.538,42.5186,42.5283,42039.0
2024-07-02 11:05:00,43.84,43.87,43.84,43.87,118563.0,42.5186,42.5477,42.5186,42.5477,118563.0
2024-07-02 11:10:00,43.87,43.88,43.85,43.86,71534.0,42.5477,42.5574,42.5283,42.538,71534.0
2024-07-02 11:15:00,43.86,43.9,43.86,43.89,197425.0,42.538,42.5768,42.538,42.5671,197425.0
2024-07-02 11:20:00,43.89,43.91,43.87,43.91,277735.0,42.5671,42.5865,42.5477,42.5865,277735.0
2024-07-02 11:25:00,43.9,43.91,43.88,43.9,81765.0,42.5768,42.5865,42.5574,42.5768,81765.0
2024-07-02 11:30:00,43.89,43.9,43.86,43.87,111948.0,42.5671,42.5768,42.538,42.5477,111948.0
2024-07-02 11:35:00,43.87,43.88,43.86,43.87,152273.0,42.5477,42.5574,42.538,42.5477,152273.0
2024-07-02 11:40:00,43.87,43.87,43.83,43.84,182623.0,42.5477,42.5477,42.5089,42.5186,182623.0
2024-07-02 11:45:00,43.85,43.87,43.84,43.86,89812.0,42.5283,42.5477,42.5186,42.538,89812.0
2024-07-02 11:50:00,43.86,43.87,43.86,43.86,52626.0,42.538,42.5477,42.538,42.538,52626.0
2024-07-02 11:55:00,43.86,43.87,43.85,43.86,43809.0,42.538,42.5477,42.5283,42.538,43809.0
2024-07-02 12:00:00,43.87,43.87,43.83,43.84,136869.0,42.5477,42.5477,42.5089,42.5186,136869.0
2024-07-02 12:05:00,43.84,43.85,43.82,43.84,97065.0,42.5186,42.5283,42.4992,42.5186,97065.0
2024-07-02 12:10:00,43.83,43.84,43.81,43.84,38359.0,42.5089,42.5186,42.4895,42.5186,38359.0
2024-07-02 12:15:00,43.84,43.85,43.83,43.85,56642.0,42.5186,42.5283,42.5089,42.5283,56642.0
2024-07-02 12:20:00,43.84,43.86,43.84,43.84,40442.0,42.5186,42.538,42.5186,42.5186,40442.0
2024-07-02 12:25:00,43.84,43.87,43.84,43.86,65833.0,42.5186,42.5477,42.5186,42.538,65833.0
2024-07-02 12:30:00,43.86,43.86,43.84,43.85,40899.0,42.538,42.538,42.5186,42.5283,40899.0
2024-07-02 12:35:00,43.85,43.86,43.84,43.85,36117.0,42.5283,42.538,42.5186,42.5283,36117.0
2024-07-02 12:40:00,43.85,43.86,43.84,43.86,132361.0,42.5283,42.538,42.5186,42.538,132361.0
2024-07-02 12:45:00,43.86,43.87,43.85,43.86,31555.0,42.538,42.5477,42.5283,42.538,31555.0
2024-07-02 12:50:00,43.86,43.87,43.85,43.87,51541.0,42.538,42.5477,42.5283,42.5477,51541.0
2024-07-02 12:55:00,43.87,43.87,43.84,43.86,46651.0,42.5477,42.5477,42.5186,42.538,46651.0
2024-07-02 13:00:00,43.86,43.87,43.85,43.86,34120.0,42.538,42.5477,42.5283,42.538,34120.0
2024-07-02 13:05:00,43.87,43.91,43.87,43.91,37426.0,42.5477,42.5865,42.5477,42.5865,37426.0
2024-07-02 13:10:00,43.91,43.92,43.9,43.9,28539.0,42.5865,42.5962,42.5768,42.5768,28539.0
2024-07-02 13:15:00,43.91,43.92,43.9,43.91,75470.0,42.5865,42.5962,42.5768,42.5865,75470.0
2024-07-02 13:20:00,43.91,43.92,43.89,43.9,63539.0,42.5865,42.5962,42.5671,42.5768,63539.0
2024-07-02 13:25:00,43.89,43.91,43.89,43.91,10833.0,42.5671,42.5865,42.5671,42.5865,10833.0
2024-07-02 13:30:00,43.91,43.91,43.89,43.9,71926.0,42.5865,42.5865,42.5671,42.5768,71926.0
2024-07-02 13:35:00,43.9,43.92,43.89,43.91,98278.0,42.5768,42.5962,42.5671,42.5865,98278.0
2024-07-02 13:40:00,43.91,43.92,43.91,43.91,16588.0,42.5865,42.5962,42.5865,42.5865,16588.0
2024-07-02 13:45:00,43.91,43.92,43.9,43.9,39057.0,42.5865,42.5962,42.5768,42.5768,39057.0
2024-07-02 13:50:00,43.9,43.93,43.9,43.93,62347.0,42.5768,42.6059,42.5768,42.6059,62347.0
2024-07-02 13:55:00,43.93,43.94,43.92,43.94,18601.0,42.6059,42.6156,42.5962,42.6156,18601.0
2024-07-02 14:00:00,43.94,43.95,43.93,43.94,68328.0,42.6156,42.6253,42.6059,42.6156,68328.0
2024-07-02 14:05:00,43.94,43.94,43.93,43.94,33294.0,42.6156,42.6156,42.6059,42.6156,33294.0
2024-07-02 14:10:00,43.94,43.96,43.93,43.95,113981.0,42.6156,42.635,42.6059,42.6253,113981.0
2024-07-02 14:15:00,43.95,43.95,43.93,43.94,28667.0,42.6253,42.6253,42.6059,42.6156,28667.0
2024-07-02 14:20:00,43.94,43.94,43.93,43.94,32396.0,42.6156,42.6156,42.6059,42.6156,32396.0
2024-07-02 14:25:00,43.93,43.94,43.93,43.94,43521.0,42.6059,42.6156,42.6059,42.6156,43521.0
2024-07-02 14:30:00,43.94,43.94,43.93,43.93,39643.0,42.6156,42.6156,42.6059,42.6059,39643.0
2024-07-02 14:35:00,43.93,43.95,43.93,43.94,44811.0,42.6059,42.6253,42.6059,42.6156,44811.0
2024-07-02 14:40:00,43.95,43.96,43.94,43.95,63046.0,42.6253,42.635,42.6156,42.6253,63046.0
2024-07-02 14:45:00,43.96,43.98,43.95,43.98,118786.0,42.635,42.6544,42.6253,42.6544,118786.0
2024-07-02 14:50:00,43.97,43.98,43.97,43.98,98252.0,42.6447,42.6544,42.6447,42.6544,98252.0
2024-07-02 14:55:00,43.98,43.99,43.97,43.97,151314.0,42.6544,42.6641,42.6447,42.6447,151314.0
2024-07-02 15:00:00,43.98,43.98,43.97,43.97,62999.0,42.6544,42.6544,42.6447,42.6447,62999.0
2024-07-02 15:05:00,43.98,43.99,43.97,43.98,76130.0,42.6544,42.6641,42.6447,42.6544,76130.0
2024-07-02 15:10:00,43.98,43.99,43.98,43.98,140086.0,42.6544,42.6641,42.6544,42.6544,140086.0
2024-07-02 15:15:00,43.99,44.0,43.98,44.0,112941.0,42.6641,42.6738,42.6544,42.6738,112941.0
2024-07-02 15:20:00,44.0,44.01,43.99,44.01,110783.0,42.6738,42.6835,42.6641,42.6835,110783.0
2024-07-02 15:25:00,44.01,44.03,44.0,44.02,113793.0,42.6835,42.7029,42.6738,42.6932,113793.0
2024-07-02 15:30:00,44.02,44.03,44.02,44.02,133437.0,42.6932,42.7029,42.6932,42.6932,133437.0
2024-07-02 15:35:00,44.03,44.04,44.02,44.04,164442.0,42.7029,42.7126,42.6932,42.7126,164442.0
2024-07-02 15:40:00,44.04,44.04,44.01,44.02,116111.0,42.7126,42.7126,42.6835,42.6932,116111.0
2024-07-02 15:45:00,44.02,44.03,44.01,44.02,346873.0,42.6932,42.7029,42.6835,42.6932,346873.0
2024-07-02 15:50:00,44.02,44.03,44.01,44.02,137718.0,42.6932,42.7029,42.6835,42.6932,137718.0
2024-07-02 15:55:00,44.02,44.03,44.01,44.02,367308.0,42.6932,42.7029,42.6835,42.6932,367308.0
2024-07-03 09:30:00,44.24,44.44,44.24,44.43,199600.0,42.9065,43.1005,42.9065,43.0908,199600.0
2024-07-03 09:35:00,44.43,44.46,44.42,44.44,317126.0,43.0908,43.1199,43.0811,43.1005,317126.0
2024-07-03 09:40:00,44.44,44.5,44.43,44.5,284703.0,43.1005,43.1587,43.0908,43.1587,284703.0
2024-07-03 09:45:00,44.49,44.52,44.48,44.51,735597.0,43.149,43.1781,43.1393,43.1684,735597.0
2024-07-03 09:50:00,44.51,44.55,44.5,44.5,302712.0,43.1684,43.2072,43.1587,43.1587,302712.0
2024-07-03 09:55:00,44.5,44.52,44.48,44.5,242728.0,43.1587,43.1781,43.1393,43.1587,242728.0
2024-07-03 10:00:00,44.51,44.58,44.5,44.57,406332.0,43.1684,43.2363,43.1587,43.2266,406332.0
2024-07-03 10:05:00,44.56,44.6,44.56,44.58,143857.0,43.2169,43.2557,43.2169,43.2363,143857.0
2024-07-03 10:10:00,44.58,44.6,44.56,44.58,274997.0,43.2363,43.2557,43.2169,43.2363,274997.0
2024-07-03 10:15:00,44.59,44.62,44.58,44.59,98963.0,43.246,43.2751,43.2363,43.246,98963.0
2024-07-03 10:20:00,44.59,44.61,44.58,44.61,114094.0,43.246,43.2654,43.2363,43.2654,114094.0
2024-07-03 10:25:00,44.61,44.61,44.56,44.57,203869.0,43.2654,43.2654,43.2169,43.2266,203869.0
2024-07-03 10:30:00,44.58,44.58,44.56,44.58,231210.0,43.2363,43.2363,43.2169,43.2363,231210.0
2024-07-03 10:35:00,44.57,44.6,44.56,44.59,106591.0,43.2266,43.2557,43.2169,43.246,106591.0
2024-07-03 10:40:00,44.59,44.6,44.55,44.59,222771.0,43.246,43.2557,43.2072,43.246,222771.0
2024-07-03 10:45:00,44.59,44.62,44.58,44.62,157786.0,43.246,43.2751,43.2363,43.2751,157786.0
2024-07-03 10:50:00,44.62,44.63,44.61,44.63,239774.0,43.2751,43.2848,43.2654,43.2848,239774.0
2024-07-03 10:55:00,44.63,44.64,44.61,44.62,207530.0,43.2848,43.2945,43.2654,43.2751,207530.0
2024-07-03 11:00:00,44.62,44.62,44.57,44.58,69874.0,43.2751,43.2751,43.2266,43.2363,69874.0
2024-07-03 11:05:00,44.58,44.6,44.54,44.58,102969.0,43.2363,43.2557,43.1975,43.2363,102969.0
2024-07-03 11:10:00,44.59,44.61,44.56,44.61,140668.0,43.246,43.2654,43.2169,43.2654,140668.0
2024-07-03 11:15:00,44.6,44.61,44.59,44.6,62457.0,43.2557,43.2654,43.246,43.2557,62457.0
2024-07-03 11:20:00,44.61,44.64,44.6,44.62,77209.0,43.2654,43.2945,43.2557,43.2751,77209.0
2024-07-03 11:25:00,44.62,44.63,44.6,44.6,99687.0,43.2751,43.2848,43.2557,43.2557,99687.0
2024-07-03 11:30:00,44.59,44.61,44.58,44.58,36093.0,43.246,43.2654,43.2363,43.2363,36093.0
2024-07-03 11:35:00,44.58,44.61,44.58,44.59,62260.0,43.2363,43.2654,43.2363,43.246,62260.0
2024-07-03 11:40:00,44.59,44.63,44.59,44.62,86351.0,43.246,43.2848,43.246,43.2751,86351.0
2024-07-03 11:45:00,44.61,44.63,44.6,44.61,100302.0,43.2654,43.2848,43.2557,43.2654,100302.0
2024-07-03 11:50:00,44.62,44.63,44.61,44.63,86790.0,43.2751,43.2848,43.2654,43.2848,86790.0
2024-07-03 11:55:00,44.63,44.65,44.62,44.62,53654.0,43.2848,43.3042,43.2751,43.2751,53654.0
2024-07-03 12:00:00,44.63,44.65,44.62,44.64,128362.0,43.2848,43.3042,43.2751,43.2945,128362.0
2024-07-03 12:05:00,44.65,44.66,44.64,44.65,62729.0,43.3042,43.3139,43.2945,43.3042,62729.0
2024-07-03 12:10:00,44.65,44.66,44.64,44.66,95701.0,43.3042,43.3139,43.2945,43.3139,95701.0
2024-07-03 12:15:00,44.66,44.67,44.65,44.66,78810.0,43.3139,43.3236,43.3042,43.3139,78810.0
2024-07-03 12:20:00,44.66,44.67,44.65,44.66,77746.0,43.3139,43.3236,43.3042,43.3139,77746.0
2024-07-03 12:25:00,44.66,44.68,44.65,44.67,100948.0,43.3139,43.3333,43.3042,43.3236,100948.0
2024-07-03 12:30:00,44.66,44.67,44.62,44.63,113518.0,43.3139,43.3236,43.2751,43.2848,113518.0
2024-07-03 12:35:00,44.63,44.64,44.62,44.64,63969.0,43.2848,43.2945,43.2751,43.2945,63969.0
2024-07-03 12:40:00,44.63,44.63,44.6,44.61,102596.0,43.2848,43.2848,43.2557,43.2654,102596.0
2024-07-03 12:45:00,44.61,44.61,44.59,44.61,193390.0,43.2654,43.2654,43.246,43.2654,193390.0
2024-07-03 12:50:00,44.61,44.64,44.6,44.64,132388.0,43.2654,43.2945,43.2557,43.2945,132388.0
2024-07-03 12:55:00,44.64,44.67,44.63,44.66,312713.0,43.2945,43.3236,43.2848,43.3139,312713.0
2024-07-05 09:30:00,44.67,44.7,44.59,44.61,166593.0,43.3236,43.3527,43.246,43.2654,166593.0
2024-07-05 09:35:00,44.61,44.63,44.53,44.55,68580.0,43.2654,43.2848,43.1878,43.2072,68580.0
2024-07-05 09:40:00,44.55,44.57,44.53,44.55,95001.0,43.2072,43.2266,43.1878,43.2072,95001.0
2024-07-05 09:45:00,44.55,44.55,44.46,44.47,61597.0,43.2072,43.2072,43.1199,43.1296,61597.0
2024-07-05 09:50:00,44.47,44.47,44.43,44.45,86233.0,43.1296,43.1296,43.0908,43.1102,86233.0
2024-07-05 09:55:00,44.45,44.46,44.42,44.45,78762.0,43.1102,43.1199,43.0811,43.1102,78762.0
2024-07-05 10:00:00,44.46,44.47,44.41,44.44,157214.0,43.1199,43.1296,43.0714,43.1005,157214.0
2024-07-05 10:05:00,44.44,44.46,44.39,44.4,171799.0,43.1005,43.1199,43.052,43.0617,171799.0
2024-07-05 10:10:00,44.39,44.42,44.37,44.4,147640.0,43.052,43.0811,43.0326,43.0617,147640.0
2024-07-05 10:15:00,44.4,44.42,44.38,44.42,124406.0,43.0617,43.0811,43.0423,43.0811,124406.0
2024-07-05 10:20:00,44.41,44.44,44.41,44.43,146782.0,43.0714,43.1005,43.0714,43.0908,146782.0
2024-07-05 10:25:00,44.44,44.45,44.42,44.43,111888.0,43.1005,43.1102,43.0811,43.0908,111888.0
2024-07-05 10:30:00,44.43,44.48,44.42,44.45,137040.0,43.0908,43.1393,43.0811,43.1102,137040.0
2024-07-05 10:35:00,44.44,44.46,44.43,44.46,79811.0,43.1005,43.1199,43.0908,43.1199,79811.0
2024-07-05 10:40:00,44.46,44.49,44.45,44.49,36208.0,43.1199,43.149,43.1102,43.149,36208.0
2024-07-05 10:45:00,44.49,44.52,44.47,44.5,145668.0,43.149,43.1781,43.1296,43.1587,145668.0
2024-07-05 10:50:00,44.49,44.52,44.48,44.52,96494.0,43.149,43.1781,43.1393,43.1781,96494.0
2024-07-05 10:55:00,44.52,44.52,44.5,44.51,63983.0,43.1781,43.1781,43.1587,43.1684,63983.0
2024-07-05 11:00:00,44.5,44.51,44.48,44.49,93719.0,43.1587,43.1684,43.1393,43.149,93719.0
2024-07-05 11:05:00,44.48,44.52,44.48,44.5,84912.0,43.1393,43.1781,43.1393,43.1587,84912.0
2024-07-05 11:10:00,44.49,44.51,44.48,44.51,64038.0,43.149,43.1684,43.1393,43.1684,64038.0
2024-07-05 11:15:00,44.51,44.53,44.5,44.53,190755.0,43.1684,43.1878,43.1587,43.1878,190755.0
2024-07-05 11:20:00,44.53,44.53,44.51,44.52,96632.0,43.1878,43.1878,43.1684,43.1781,96632.0
2024-07-05 11:25:00,44.52,44.54,44.51,44.54,119621.0,43.1781,43.1975,43.1684,43.1975,119621.0
2024-07-05 11:30:00,44.54,44.56,44.54,44.54,39259.0,43.1975,43.2169,43.1975,43.1975,39259.0
2024-07-05 11:35:00,44.55,44.56,44.54,44.55,99734.0,43.2072,43.2169,43.1975,43.2072,99734.0
2024-07-05 11:40:00,44.55,44.56,44.54,44.55,57228.0,43.2072,43.2169,43.1975,43.2072,57228.0
2024-07-05 11:45:00,44.55,44.57,44.54,44.55,114591.0,43.2072,43.2266,43.1975,43.2072,114591.0
2024-07-05 11:50:00,44.55,44.56,44.53,44.54,44290.0,43.2072,43.2169,43.1878,43.1975,44290.0
2024-07-05 11:55:00,44.53,44.55,44.53,44.54,53727.0,43.1878,43.2072,43.1878,43.1975,53727.0
2024-07-05 12:00:00,44.55,44.57,44.54,44.55,140170.0,43.2072,43.2266,43.1975,43.2072,140170.0
2024-07-05 12:05:00,44.55,44.56,44.54,44.55,108145.0,43.2072,43.2169,43.1975,43.2072,108145.0
2024-07-05 12:10:00,44.55,44.59,44.54,44.59,71217.0,43.2072,43.246,43.1975,43.246,71217.0
2024-07-05 12:15:00,44.58,44.59,44.57,44.58,61468.0,43.2363,43.246,43.2266,43.2363,61468.0
2024-07-05 12:20:00,44.58,44.6,44.58,44.59,51562.0,43.2363,43.2557,43.2363,43.246,51562.0
2024-07-05 12:25:00,44.59,44.59,44.56,44.58,93776.0,43.246,43.246,43.2169,43.2363,93776.0
2024-07-05 12:30:00,44.58,44.58,44.55,44.55,86345.0,43.2363,43.2363,43.2072,43.2072,86345.0
2024-07-05 12:35:00,44.55,44.56,44.54,44.56,130442.0,43.2072,43.2169,43.1975,43.2169,130442.0
2024-07-05 12:40:00,44.55,44.56,44.54,44.55,45539.0,43.2072,43.2169,43.1975,43.2072,45539.0
2024-07-05 12:45:00,44.54,44.55,44.53,44.54,82374.0,43.1975,43.2072,43.1878,43.1975,82374.0
2024-07-05 12:50:00,44.55,44.56,44.54,44.55,45635.0,43.2072,43.2169,43.1975,43.2072,45635.0
2024-07-05 12:55:00,44.54,44.55,44.53,44.55,39641.0,43.1975,43.2072,43.1878,43.2072,39641.0
2024-07-05 13:00:00,44.55,44.56,44.54,44.55,76609.0,43.2072,43.2169,43.1975,43.2072,76609.0
2024-07-05 13:05:00,44.55,44.56,44.54,44.56,112675.0,43.2072,43.2169,43.1975,43.2169,112675.0
2024-07-05 13:10:00,44.55,44.56,44.54,44.55,148861.0,43.2072,43.2169,43.1975,43.2072,148861.0
2024-07-05 13:15:00,44.55,44.55,44.54,44.55,42442.0,43.2072,43.2072,43.1975,43.2072,42442.0
2024-07-05 13:20:00,44.55,44.57,44.54,44.57,115878.0,43.2072,43.2266,43.1975,43.2266,115878.0
2024-07-05 13:25:00,44.57,44.58,44.57,44.58,35558.0,43.2266,43.2363,43.2266,43.2363,35558.0
2024-07-05 13:30:00,44.58,44.58,44.56,44.58,54728.0,43.2363,43.2363,43.2169,43.2363,54728.0
2024-07-05 13:35:00,44.57,44.58,44.55,44.57,69599.0,43.2266,43.2363,43.2072,43.2266,69599.0
2024-07-05 13:40:00,44.58,44.6,44.56,44.59,57760.0,43.2363,43.2557,43.2169,43.246,57760.0
2024-07-05 13:45:00,44.59,44.6,44.58,44.59,36176.0,43.246,43.2557,43.2363,43.246,36176.0
2024-07-05 13:50:00,44.59,44.59,44.57,44.58,124068.0,43.246,43.246,43.2266,43.2363,124068.0
2024-07-05 13:55:00,44.59,44.6,44.58,44.6,58625.0,43.246,43.2557,43.2363,43.2557,58625.0
2024-07-05 14:00:00,44.6,44.6,44.58,44.58,46963.0,43.2557,43.2557,43.2363,43.2363,46963.0
2024-07-05 14:05:00,44.59,44.6,44.58,44.58,86957.0,43.246,43.2557,43.2363,43.2363,86957.0
2024-07-05 14:10:00,44.58,44.6,44.57,44.59,34140.0,43.2363,43.2557,43.2266,43.246,34140.0
2024-07-05 14:15:00,44.6,44.6,44.59,44.59,35342.0,43.2557,43.2557,43.246,43.246,35342.0
2024-07-05 14:20:00,44.59,44.6,44.58,44.58,34903.0,43.246,43.2557,43.2363,43.2363,34903.0
2024-07-05 14:25:00,44.59,44.6,44.58,44.58,46840.0,43.246,43.2557,43.2363,43.2363,46840.0
2024-07-05 14:30:00,44.59,44.6,44.57,44.6,105013.0,43.246,43.2557,43.2266,43.2557,105013.0
2024-07-05 14:35:00,44.6,44.6,44.58,44.59,37446.0,43.2557,43.2557,43.2363,43.246,37446.0
2024-07-05 14:40:00,44.59,44.6,44.58,44.6,62320.0,43.246,43.2557,43.2363,43.2557,62320.0
2024-07-05 14:45:00,44.59,44.62,44.59,44.62,42534.0,43.246,43.2751,43.246,43.2751,42534.0
2024-07-05 14:50:00,44.62,44.64,44.61,44.63,49795.0,43.2751,43.2945,43.2654,43.2848,49795.0
2024-07-05 14:55:00,44.63,44.64,44.62,44.63,41580.0,43.2848,43.2945,43.2751,43.2848,41580.0
2024-07-05 15:00:00,44.63,44.64,44.63,44.63,30119.0,43.2848,43.2945,43.2848,43.2848,30119.0
2024-07-05 15:05:00,44.64,44.64,44.62,44.63,54749.0,43.2945,43.2945,43.2751,43.2848,54749.0
2024-07-05 15:10:00,44.63,44.63,44.62,44.62,31667.0,43.2848,43.2848,43.2751,43.2751,31667.0
2024-07-05 15:15:00,44.63,44.63,44.61,44.62,32715.0,43.2848,43.2848,43.2654,43.2751,32715.0
2024-07-05 15:20:00,44.62,44.63,44.61,44.62,23682.0,43.2751,43.2848,43.2654,43.2751,23682.0
2024-07-05 15:25:00,44.63,44.63,44.62,44.62,36756.0,43.2848,43.2848,43.2751,43.2751,36756.0
2024-07-05 15:30:00,44.63,44.64,44.62,44.64,55903.0,43.2848,43.2945,43.2751,43.2945,55903.0
2024-07-05 15:35:00,44.64,44.64,44.63,44.63,30684.0,43.2945,43.2945,43.2848,43.2848,30684.0
2024-07-05 15:40:00,44.64,44.66,44.63,44.66,84420.0,43.2945,43.3139,43.2848,43.3139,84420.0
2024-07-05 15:45:00,44.66,44.66,44.65,44.65,60682.0,43.3139,43.3139,43.3042,43.3042,60682.0
2024-07-05 15:50:00,44.66,44.66,44.65,44.66,229124.0,43.3139,43.3139,43.3042,43.3139,229124.0
2024-07-05 15:55:00,44.66,44.66,44.64,44.65,386868.0,43.3139,43.3139,43.2945,43.3042,386868.0
2024-07-08 09:30:00,44.7,44.79,44.7,44.78,124868.0,43.3527,43.44,43.3527,43.4303,124868.0
2024-07-08 09:35:00,44.79,44.8,44.74,44.77,188664.0,43.44,43.4497,43.3915,43.4206,188664.0
2024-07-08 09:40:00,44.77,44.78,44.72,44.72,182029.0,43.4206,43.4303,43.3721,43.3721,182029.0
2024-07-08 09:45:00,44.73,44.77,44.72,44.73,280186.0,43.3818,43.4206,43.3721,43.3818,280186.0
2024-07-08 09:50:00,44.74,44.76,44.73,44.75,136000.0,43.3915,43.4109,43.3818,43.4012,136000.0
2024-07-08 09:55:00,44.75,44.77,44.75,44.76,196048.0,43.4012,43.4206,43.4012,43.4109,196048.0
2024-07-08 10:00:00,44.77,44.77,44.73,44.74,229873.0,43.4206,43.4206,43.3818,43.3915,229873.0
2024-07-08 10:05:00,44.75,44.78,44.73,44.77,88906.0,43.4012,43.4303,43.3818,43.4206,88906.0
2024-07-08 10:10:00,44.76,44.78,44.75,44.75,110206.0,43.4109,43.4303,43.4012,43.4012,110206.0
2024-07-08 10:15:00,44.76,44.76,44.73,44.74,69199.0,43.4109,43.4109,43.3818,43.3915,69199.0
2024-07-08 10:20:00,44.73,44.74,44.7,44.73,95874.0,43.3818,43.3915,43.3527,43.3818,95874.0
2024-07-08 10:25:00,44.72,44.73,44.71,44.73,118489.0,43.3721,43.3818,43.3624,43.3818,118489.0
2024-07-08 10:30:00,44.72,44.73,44.69,44.69,146828.0,43.3721,43.3818,43.343,43.343,146828.0
2024-07-08 10:35:00,44.69,44.71,44.67,44.71,136968.0,43.343,43.3624,43.3236,43.3624,136968.0
2024-07-08 10:40:00,44.7,44.71,44.68,44.69,89244.0,43.3527,43.3624,43.3333,43.343,89244.0
2024-07-08 10:45:00,44.69,44.71,44.68,44.71,86467.0,43.343,43.3624,43.3333,43.3624,86467.0
2024-07-08 10:50:00,44.7,44.7,44.69,44.7,32130.0,43.3527,43.3527,43.343,43.3527,32130.0
2024-07-08 10:55:00,44.7,44.7,44.66,44.69,125912.0,43.3527,43.3527,43.3139,43.343,125912.0
2024-07-08 11:00:00,44.69,44.7,44.68,44.69,129434.0,43.343,43.3527,43.3333,43.343,129434.0
2024-07-08 11:05:00,44.69,44.71,44.68,44.7,72517.0,43.343,43.3624,43.3333,43.3527,72517.0
2024-07-08 11:10:00,44.69,44.71,44.67,44.69,60940.0,43.343,43.3624,43.3236,43.343,60940.0
2024-07-08 11:15:00,44.69,44.7,44.68,44.69,73369.0,43.343,43.3527,43.3333,43.343,73369.0
2024-07-08 11:20:00,44.69,44.71,44.68,44.71,94446.0,43.343,43.3624,43.3333,43.3624,94446.0
2024-07-08 11:25:00,44.7,44.71,44.69,44.71,62101.0,43.3527,43.3624,43.343,43.3624,62101.0
2024-07-08 11:30:00,44.7,44.72,44.69,44.69,134332.0,43.3527,43.3721,43.343,43.343,134332.0
2024-07-08 11:35:00,44.69,44.69,44.66,44.67,127851.0,43.343,43.343,43.3139,43.3236,127851.0
2024-07-08 11:40:00,44.68,44.68,44.66,44.66,64225.0,43.3333,43.3333,43.3139,43.3139,64225.0
2024-07-08 11:45:00,44.66,44.67,44.65,44.66,39619.0,43.3139,43.3236,43.3042,43.3139,39619.0
2024-07-08 11:50:00,44.66,44.66,44.65,44.66,67294.0,43.3139,43.3139,43.3042,43.3139,67294.0
2024-07-08 11:55:00,44.66,44.67,44.65,44.66,94764.0,43.3139,43.3236,43.3042,43.3139,94764.0
2024-07-08 12:00:00,44.66,44.66,44.62,44.63,55171.0,43.3139,43.3139,43.2751,43.2848,55171.0
2024-07-08 12:05:00,44.62,44.64,44.61,44.62,89682.0,43.2751,43.2945,43.2654,43.2751,89682.0
2024-07-08 12:10:00,44.62,44.63,44.62,44.63,30984.0,43.2751,43.2848,43.2751,43.2848,30984.0
2024-07-08 12:15:00,44.63,44.63,44.61,44.62,93967.0,43.2848,43.2848,43.2654,43.2751,93967.0
2024-07-08 12:20:00,44.61,44.64,44.61,44.64,38095.0,43.2654,43.2945,43.2654,43.2945,38095.0
2024-07-08 12:25:00,44.64,44.64,44.61,44.63,75869.0,43.2945,43.2945,43.2654,43.2848,75869.0
2024-07-08 12:30:00,44.62,44.64,44.62,44.64,30733.0,43.2751,43.2945,43.2751,43.2945,30733.0
2024-07-08 12:35:00,44.64,44.64,44.62,44.63,82684.0,43.2945,43.2945,43.2751,43.2848,82684.0
2024-07-08 12:40:00,44.63,44.65,44.62,44.64,81664.0,43.2848,43.3042,43.2751,43.2945,81664.0
2024-07-08 12:45:00,44.64,44.66,44.63,44.66,59104.0,43.2945,43.3139,43.2848,43.3139,59104.0
2024-07-08 12:50:00,44.65,44.67,44.65,44.67,264643.0,43.3042,43.3236,43.3042,43.3236,264643.0
2024-07-08 12:55:00,44.66,44.67,44.65,44.65,79333.0,43.3139,43.3236,43.3042,43.3042,79333.0
2024-07-08 13:00:00,44.65,44.66,44.64,44.64,44195.0,43.3042,43.3139,43.2945,43.2945,44195.0
2024-07-08 13:05:00,44.65,44.66,44.64,44.65,84929.0,43.3042,43.3139,43.2945,43.3042,84929.0
2024-07-08 13:10:00,44.64,44.65,44.64,44.64,57030.0,43.2945,43.3042,43.2945,43.2945,57030.0
2024-07-08 13:15:00,44.65,44.66,44.63,44.66,50387.0,43.3042,43.3139,43.2848,43.3139,50387.0
2024-07-08 13:20:00,44.65,44.67,44.65,44.66,28177.0,43.3042,43.3236,43.3042,43.3139,28177.0
2024-07-08 13:25:00,44.66,44.66,44.64,44.65,24272.0,43.3139,43.3139,43.2945,43.3042,24272.0
2024-07-08 13:30:00,44.64,44.66,44.64,44.66,26932.0,43.2945,43.3139,43.2945,43.3139,26932.0
2024-07-08 13:35:00,44.66,44.68,44.65,44.68,39634.0,43.3139,43.3333,43.3042,43.3333,39634.0
2024-07-08 13:40:00,44.69,44.69,44.67,44.68,19554.0,43.343,43.343,43.3236,43.3333,19554.0
2024-07-08 13:45:00,44.68,44.69,44.67,44.69,28765.0,43.3333,43.343,43.3236,43.343,28765.0
2024-07-08 13:50:00,44.68,44.7,44.68,44.7,25831.0,43.3333,43.3527,43.3333,43.3527,25831.0
2024-07-08 13:55:00,44.7,44.7,44.69,44.7,22126.0,43.3527,43.3527,43.343,43.3527,22126.0
2024-07-08 14:00:00,44.7,44.7,44.68,44.68,27725.0,43.3527,43.3527,43.3333,43.3333,27725.0
2024-07-08 14:05:00,44.69,44.69,44.66,44.66,64537.0,43.343,43.343,43.3139,43.3139,64537.0
2024-07-08 14:10:00,44.67,44.68,44.66,44.68,26467.0,43.3236,43.3333,43.3139,43.3333,26467.0
2024-07-08 14:15:00,44.68,44.68,44.67,44.68,154855.0,43.3333,43.3333,43.3236,43.3333,154855.0
2024-07-08 14:20:00,44.67,44.67,44.66,44.66,72824.0,43.3236,43.3236,43.3139,43.3139,72824.0
2024-07-08 14:25:00,44.67,44.68,44.66,44.68,21430.0,43.3236,43.3333,43.3139,43.3333,21430.0
2024-07-08 14:30:00,44.68,44.68,44.66,44.66,85334.0,43.3333,43.3333,43.3139,43.3139,85334.0
2024-07-08 14:35:00,44.67,44.67,44.65,44.65,76185.0,43.3236,43.3236,43.3042,43.3042,76185.0
2024-07-08 14:40:00,44.66,44.66,44.61,44.63,105363.0,43.3139,43.3139,43.2654,43.2848,105363.0
2024-07-08 14:45:00,44.62,44.64,44.61,44.63,100118.0,43.2751,43.2945,43.2654,43.2848,100118.0
2024-07-08 14:50:00,44.63,44.65,44.63,44.65,47328.0,43.2848,43.3042,43.2848,43.3042,47328.0
2024-07-08 14:55:00,44.65,44.66,44.64,44.65,54516.0,43.3042,43.3139,43.2945,43.3042,54516.0
2024-07-08 15:00:00,44.65,44.66,44.64,44.65,87330.0,43.3042,43.3139,43.2945,43.3042,87330.0
2024-07-08 15:05:00,44.64,44.65,44.64,44.64,28035.0,43.2945,43.3042,43.2945,43.2945,28035.0
2024-07-08 15:10:00,44.64,44.65,44.64,44.65,45293.0,43.2945,43.3042,43.2945,43.3042,45293.0
2024-07-08 15:15:00,44.65,44.65,44.63,44.65,64603.0,43.3042,43.3042,43.2848,43.3042,64603.0
2024-07-08 15:20:00,44.65,44.65,44.64,44.64,35719.0,43.3042,43.3042,43.2945,43.2945,35719.0
2024-07-08 15:25:00,44.65,44.65,44.63,44.63,66919.0,43.3042,43.3042,43.2848,43.2848,66919.0
2024-07-08 15:30:00,44.64,44.64,44.63,44.64,44349.0,43.2945,43.2945,43.2848,43.2945,44349.0
2024-07-08 15:35:00,44.64,44.65,44.63,44.64,72899.0,43.2945,43.3042,43.2848,43.2945,72899.0
2024-07-08 15:40:00,44.64,44.64,44.63,44.64,60683.0,43.2945,43.2945,43.2848,43.2945,60683.0
2024-07-08 15:45:00,44.64,44.66,44.63,44.66,266878.0,43.2945,43.3139,43.2848,43.3139,266878.0
2024-07-08 15:50:00,44.66,44.66,44.65,44.66,102118.0,43.3139,43.3139,43.3042,43.3139,102118.0
2024-07-08 15:55:00,44.66,44.66,44.64,44.66,562675.0,43.3139,43.3139,43.2945,43.3139,562675.0
2024-07-09 09:30:00,44.77,44.77,44.65,44.73,336629.0,43.4206,43.4206,43.3042,43.3818,336629.0
2024-07-09 09:35:00,44.74,44.76,44.72,44.73,95585.0,43.3915,43.4109,43.3721,43.3818,95585.0
2024-07-09 09:40:00,44.73,44.78,44.72,44.78,34518.0,43.3818,43.4303,43.3721,43.4303,34518.0
2024-07-09 09:45:00,44.78,44.79,44.78,44.79,72731.0,43.4303,43.44,43.4303,43.44,72731.0
2024-07-09 09:50:00,44.79,44.8,44.77,44.79,88543.0,43.44,43.4497,43.4206,43.44,88543.0
2024-07-09 09:55:00,44.79,44.8,44.75,44.76,147101.0,43.44,43.4497,43.4012,43.4109,147101.0
2024-07-09 10:00:00,44.75,44.78,44.73,44.75,169434.0,43.4012,43.4303,43.3818,43.4012,169434.0
2024-07-09 10:05:00,44.74,44.75,44.71,44.74,66487.0,43.3915,43.4012,43.3624,43.3915,66487.0
2024-07-09 10:10:00,44.74,44.77,44.72,44.77,171907.0,43.3915,43.4206,43.3721,43.4206,171907.0
2024-07-09 10:15:00,44.77,44.79,44.77,44.78,111247.0,43.4206,43.44,43.4206,43.4303,111247.0
2024-07-09 10:20:00,44.77,44.8,44.77,44.77,157214.0,43.4206,43.4497,43.4206,43.4206,157214.0
2024-07-09 10:25:00,44.77,44.78,44.74,44.77,158214.0,43.4206,43.4303,43.3915,43.4206,158214.0
2024-07-09 10:30:00,44.77,44.78,44.74,44.78,119793.0,43.4206,43.4303,43.3915,43.4303,119793.0
2024-07-09 10:35:00,44.78,44.8,44.77,44.8,101095.0,43.4303,43.4497,43.4206,43.4497,101095.0
2024-07-09 10:40:00,44.8,44.81,44.79,44.8,85700.0,43.4497,43.4594,43.44,43.4497,85700.0
2024-07-09 10:45:00,44.8,44.83,44.8,44.82,183580.0,43.4497,43.4788,43.4497,43.4691,183580.0
2024-07-09 10:50:00,44.82,44.82,44.79,44.8,219305.0,43.4691,43.4691,43.44,43.4497,219305.0
2024-07-09 10:55:00,44.81,44.82,44.79,44.8,272117.0,43.4594,43.4691,43.44,43.4497,272117.0
2024-07-09 11:00:00,44.8,44.81,44.79,44.8,84970.0,43.4497,43.4594,43.44,43.4497,84970.0
2024-07-09 11:05:00,44.8,44.82,44.79,44.8,73733.0,43.4497,43.4691,43.44,43.4497,73733.0
2024-07-09 11:10:00,44.8,44.81,44.77,44.78,108314.0,43.4497,43.4594,43.4206,43.4303,108314.0
2024-07-09 11:15:00,44.78,44.78,44.76,44.76,86151.0,43.4303,43.4303,43.4109,43.4109,86151.0
2024-07-09 11:20:00,44.76,44.76,44.73,44.73,92818.0,43.4109,43.4109,43.3818,43.3818,92818.0
2024-07-09 11:25:00,44.73,44.74,44.69,44.71,169494.0,43.3818,43.3915,43.343,43.3624,169494.0
2024-07-09 11:30:00,44.71,44.72,44.69,44.71,83599.0,43.3624,43.3721,43.343,43.3624,83599.0
2024-07-09 11:35:00,44.72,44.72,44.69,44.69,60528.0,43.3721,43.3721,43.343,43.343,60528.0
2024-07-09 11:40:00,44.7,44.74,44.68,44.73,104651.0,43.3527,43.3915,43.3333,43.3818,104651.0
2024-07-09 11:45:00,44.73,44.77,44.73,44.77,26742.0,43.3818,43.4206,43.3818,43.4206,26742.0
2024-07-09 11:50:00,44.76,44.78,44.75,44.76,57126.0,43.4109,43.4303,43.4012,43.4109,57126.0
2024-07-09 11:55:00,44.76,44.79,44.75,44.78,128401.0,43.4109,43.44,43.4012,43.4303,128401.0
2024-07-09 12:00:00,44.78,44.8,44.77,44.79,48431.0,43.4303,43.4497,43.4206,43.44,48431.0
2024-07-09 12:05:00,44.79,44.8,44.78,44.79,60676.0,43.44,43.4497,43.4303,43.44,60676.0
2024-07-09 12:10:00,44.8,44.81,44.79,44.8,76920.0,43.4497,43.4594,43.44,43.4497,76920.0
2024-07-09 12:15:00,44.8,44.82,44.79,44.8,55932.0,43.4497,43.4691,43.44,43.4497,55932.0
2024-07-09 12:20:00,44.8,44.82,44.79,44.81,58496.0,43.4497,43.4691,43.44,43.4594,58496.0
2024-07-09 12:25:00,44.82,44.83,44.8,44.81,52277.0,43.4691,43.4788,43.4497,43.4594,52277.0
2024-07-09 12:30:00,44.8,44.83,44.8,44.8,111908.0,43.4497,43.4788,43.4497,43.4497,111908.0
2024-07-09 12:35:00,44.8,44.82,44.8,44.81,61285.0,43.4497,43.4691,43.4497,43.4594,61285.0
2024-07-09 12:40:00,44.8,44.82,44.8,44.82,53692.0,43.4497,43.4691,43.4497,43.4691,53692.0
2024-07-09 12:45:00,44.82,44.82,44.77,44.78,116196.0,43.4691,43.4691,43.4206,43.4303,116196.0
2024-07-09 12:50:00,44.79,44.8,44.78,44.79,77457.0,43.44,43.4497,43.4303,43.44,77457.0
2024-07-09 12:55:00,44.79,44.84,44.78,44.84,160311.0,43.44,43.4885,43.4303,43.4885,160311.0
2024-07-09 13:00:00,44.84,44.87,44.82,44.86,104038.0,43.4885,43.5176,43.4691,43.5079,104038.0
2024-07-09 13:05:00,44.86,44.87,44.85,44.86,76225.0,43.5079,43.5176,43.4982,43.5079,76225.0
2024-07-09 13:10:00,44.87,44.87,44.85,44.85,79743.0,43.5176,43.5176,43.4982,43.4982,79743.0
2024-07-09 13:15:00,44.85,44.86,44.81,44.82,66198.0,43.4982,43.5079,43.4594,43.4691,66198.0
2024-07-09 13:20:00,44.82,44.83,44.8,44.82,51238.0,43.4691,43.4788,43.4497,43.4691,51238.0
2024-07-09 13:25:00,44.82,44.84,44.81,44.84,28582.0,43.4691,43.4885,43.4594,43.4885,28582.0
2024-07-09 13:30:00,44.83,44.86,44.83,44.86,85983.0,43.4788,43.5079,43.4788,43.5079,85983.0
2024-07-09 13:35:00,44.85,44.85,44.83,44.84,80651.0,43.4982,43.4982,43.4788,43.4885,80651.0
2024-07-09 13:40:00,44.84,44.85,44.83,44.84,28042.0,43.4885,43.4982,43.4788,43.4885,28042.0
2024-07-09 13:45:00,44.84,44.85,44.84,44.84,27281.0,43.4885,43.4982,43.4885,43.4885,27281.0
2024-07-09 13:50:00,44.83,44.85,44.83,44.84,53695.0,43.4788,43.4982,43.4788,43.4885,53695.0
2024-07-09 13:55:00,44.84,44.85,44.83,44.84,61058.0,43.4885,43.4982,43.4788,43.4885,61058.0
2024-07-09 14:00:00,44.83,44.85,44.82,44.83,73396.0,43.4788,43.4982,43.4691,43.4788,73396.0
2024-07-09 14:05:00,44.83,44.84,44.83,44.83,54176.0,43.4788,43.4885,43.4788,43.4788,54176.0
2024-07-09 14:10:00,44.84,44.84,44.82,44.83,126798.0,43.4885,43.4885,43.4691,43.4788,126798.0
2024-07-09 14:15:00,44.82,44.83,44.82,44.83,62828.0,43.4691,43.4788,43.4691,43.4788,62828.0
2024-07-09 14:20:00,44.82,44.83,44.81,44.82,74745.0,43.4691,43.4788,43.4594,43.4691,74745.0
2024-07-09 14:25:00,44.82,44.83,44.81,44.81,120776.0,43.4691,43.4788,43.4594,43.4594,120776.0
2024-07-09 14:30:00,44.82,44.82,44.8,44.81,102366.0,43.4691,43.4691,43.4497,43.4594,102366.0
2024-07-09 14:35:00,44.81,44.83,44.81,44.83,75325.0,43.4594,43.4788,43.4594,43.4788,75325.0
2024-07-09 14:40:00,44.83,44.84,44.81,44.83,68508.0,43.4788,43.4885,43.4594,43.4788,68508.0
2024-07-09 14:45:00,44.83,44.84,44.83,44.84,60431.0,43.4788,43.4885,43.4788,43.4885,60431.0
2024-07-09 14:50:00,44.84,44.84,44.81,44.82,141688.0,43.4885,43.4885,43.4594,43.4691,141688.0
2024-07-09 14:55:00,44.82,44.82,44.81,44.82,98985.0,43.4691,43.4691,43.4594,43.4691,98985.0
2024-07-09 15:00:00,44.81,44.82,44.8,44.81,70321.0,43.4594,43.4691,43.4497,43.4594,70321.0
2024-07-09 15:05:00,44.8,44.81,44.8,44.8,78668.0,43.4497,43.4594,43.4497,43.4497,78668.0
2024-07-09 15:10:00,44.8,44.82,44.8,44.82,82794.0,43.4497,43.4691,43.4497,43.4691,82794.0
2024-07-09 15:15:00,44.82,44.82,44.81,44.82,77009.0,43.4691,43.4691,43.4594,43.4691,77009.0
2024-07-09 15:20:00,44.82,44.82,44.81,44.82,66648.0,43.4691,43.4691,43.4594,43.4691,66648.0
2024-07-09 15:25:00,44.81,44.82,44.81,44.82,86678.0,43.4594,43.4691,43.4594,43.4691,86678.0
2024-07-09 15:30:00,44.82,44.82,44.81,44.82,348202.0,43.4691,43.4691,43.4594,43.4691,348202.0
2024-07-09 15:35:00,44.82,44.83,44.81,44.82,94104.0,43.4691,43.4788,43.4594,43.4691,94104.0
2024-07-09 15:40:00,44.82,44.83,44.82,44.83,176700.0,43.4691,43.4788,43.4691,43.4788,176700.0
2024-07-09 15:45:00,44.83,44.83,44.82,44.83,131568.0,43.4788,43.4788,43.4691,43.4788,131568.0
2024-07-09 15:50:00,44.83,44.84,44.82,44.82,281848.0,43.4788,43.4885,43.4691,43.4691,281848.0
2024-07-09 15:55:00,44.83,44.85,44.82,44.83,678097.0,43.4788,43.4982,43.4691,43.4788,678097.0
2024-07-10 09:30:00,44.95,44.98,44.93,44.97,308824.0,43.5951,43.6242,43.5758,43.6145,308824.0
2024-07-10 09:35:00,44.98,44.98,44.91,44.92,67311.0,43.6242,43.6242,43.5564,43.5661,67311.0
2024-07-10 09:40:00,44.91,44.94,44.89,44.89,84623.0,43.5564,43.5855,43.537,43.537,84623.0
2024-07-10 09:45:00,44.9,44.93,44.89,44.92,65793.0,43.5467,43.5758,43.537,43.5661,65793.0
2024-07-10 09:50:00,44.93,44.98,44.91,44.98,60071.0,43.5758,43.6242,43.5564,43.6242,60071.0
2024-07-10 09:55:00,44.97,44.97,44.94,44.95,35320.0,43.6145,43.6145,43.5855,43.5951,35320.0
2024-07-10 10:00:00,44.95,44.99,44.93,44.99,116778.0,43.5951,43.6339,43.5758,43.6339,116778.0
2024-07-10 10:05:00,44.98,45.0,44.97,45.0,62056.0,43.6242,43.6436,43.6145,43.6436,62056.0
2024-07-10 10:10:00,45.0,45.0,44.95,44.98,108639.0,43.6436,43.6436,43.5951,43.6242,108639.0
2024-07-10 10:15:00,44.98,44.99,44.96,44.98,66791.0,43.6242,43.6339,43.6048,43.6242,66791.0
2024-07-10 10:20:00,44.98,44.98,44.95,44.98,151661.0,43.6242,43.6242,43.5951,43.6242,151661.0
2024-07-10 10:25:00,44.98,44.99,44.97,44.98,59771.0,43.6242,43.6339,43.6145,43.6242,59771.0
2024-07-10 10:30:00,44.98,44.99,44.97,44.99,91318.0,43.6242,43.6339,43.6145,43.6339,91318.0
2024-07-10 10:35:00,44.98,44.99,44.95,44.96,121714.0,43.6242,43.6339,43.5951,43.6048,121714.0
2024-07-10 10:40:00,44.95,44.97,44.95,44.96,57815.0,43.5951,43.6145,43.5951,43.6048,57815.0
2024-07-10 10:45:00,44.96,44.97,44.94,44.96,76374.0,43.6048,43.6145,43.5855,43.6048,76374.0
2024-07-10 10:50:00,44.96,44.96,44.89,44.9,93404.0,43.6048,43.6048,43.537,43.5467,93404.0
2024-07-10 10:55:00,44.91,44.93,44.89,44.9,76963.0,43.5564,43.5758,43.537,43.5467,76963.0
2024-07-10 11:00:00,44.9,44.91,44.88,44.9,879123.0,43.5467,43.5564,43.5273,43.5467,879123.0
2024-07-10 11:05:00,44.91,44.95,44.9,44.93,98606.0,43.5564,43.5951,43.5467,43.5758,98606.0
2024-07-10 11:10:00,44.94,44.96,44.93,44.96,67933.0,43.5855,43.6048,43.5758,43.6048,67933.0
2024-07-10 11:15:00,44.96,44.96,44.93,44.94,180909.0,43.6048,43.6048,43.5758,43.5855,180909.0
2024-07-10 11:20:00,44.94,44.95,44.93,44.94,108242.0,43.5855,43.5951,43.5758,43.5855,108242.0
2024-07-10 11:25:00,44.94,44.96,44.93,44.96,71578.0,43.5855,43.6048,43.5758,43.6048,71578.0
2024-07-10 11:30:00,44.96,44.97,44.94,44.95,67157.0,43.6048,43.6145,43.5855,43.5951,67157.0
2024-07-10 11:35:00,44.95,44.97,44.94,44.96,60009.0,43.5951,43.6145,43.5855,43.6048,60009.0
2024-07-10 11:40:00,44.96,44.99,44.95,44.98,118777.0,43.6048,43.6339,43.5951,43.6242,118777.0
2024-07-10 11:45:00,44.97,44.99,44.97,44.98,84861.0,43.6145,43.6339,43.6145,43.6242,84861.0
2024-07-10 11:50:00,44.98,44.99,44.96,44.97,83765.0,43.6242,43.6339,43.6048,43.6145,83765.0
2024-07-10 11:55:00,44.97,44.98,44.96,44.98,94188.0,43.6145,43.6242,43.6048,43.6242,94188.0
2024-07-10 12:00:00,44.97,44.98,44.96,44.97,58533.0,43.6145,43.6242,43.6048,43.6145,58533.0
2024-07-10 12:05:00,44.96,44.98,44.95,44.96,97290.0,43.6048,43.6242,43.5951,43.6048,97290.0
2024-07-10 12:10:00,44.96,44.98,44.95,44.98,29610.0,43.6048,43.6242,43.5951,43.6242,29610.0
2024-07-10 12:15:00,44.98,44.99,44.97,44.98,53384.0,43.6242,43.6339,43.6145,43.6242,53384.0
2024-07-10 12:20:00,44.98,45.0,44.98,45.0,65345.0,43.6242,43.6436,43.6242,43.6436,65345.0
2024-07-10 12:25:00,44.99,45.0,44.98,44.98,37469.0,43.6339,43.6436,43.6242,43.6242,37469.0
2024-07-10 12:30:00,44.98,45.0,44.96,44.97,68900.0,43.6242,43.6436,43.6048,43.6145,68900.0
2024-07-10 12:35:00,44.96,44.97,44.95,44.97,65901.0,43.6048,43.6145,43.5951,43.6145,65901.0
2024-07-10 12:40:00,44.97,44.98,44.96,44.98,30267.0,43.6145,43.6242,43.6048,43.6242,30267.0
2024-07-10 12:45:00,44.98,44.98,44.95,44.96,73220.0,43.6242,43.6242,43.5951,43.6048,73220.0
2024-07-10 12:50:00,44.95,44.96,44.94,44.94,70790.0,43.5951,43.6048,43.5855,43.5855,70790.0
2024-07-10 12:55:00,44.94,44.96,44.93,44.96,83398.0,43.5855,43.6048,43.5758,43.6048,83398.0
2024-07-10 13:00:00,44.95,44.99,44.95,44.98,44428.0,43.5951,43.6339,43.5951,43.6242,44428.0
2024-07-10 13:05:00,44.99,44.99,44.95,44.96,88815.0,43.6339,43.6339,43.5951,43.6048,88815.0
2024-07-10 13:10:00,44.96,44.97,44.95,44.97,27905.0,43.6048,43.6145,43.5951,43.6145,27905.0
2024-07-10 13:15:00,44.97,44.97,44.96,44.97,115043.0,43.6145,43.6145,43.6048,43.6145,115043.0
2024-07-10 13:20:00,44.97,44.97,44.93,44.94,32939.0,43.6145,43.6145,43.5758,43.5855,32939.0
2024-07-10 13:25:00,44.93,44.96,44.93,44.95,65537.0,43.5758,43.6048,43.5758,43.5951,65537.0
2024-07-10 13:30:00,44.96,44.96,44.94,44.94,32656.0,43.6048,43.6048,43.5855,43.5855,32656.0
2024-07-10 13:35:00,44.95,44.96,44.94,44.96,40468.0,43.5951,43.6048,43.5855,43.6048,40468.0
2024-07-10 13:40:00,44.96,44.96,44.94,44.95,54155.0,43.6048,43.6048,43.5855,43.5951,54155.0
2024-07-10 13:45:00,44.94,44.96,44.94,44.96,139585.0,43.5855,43.6048,43.5855,43.6048,139585.0
2024-07-10 13:50:00,44.95,44.96,44.94,44.96,47077.0,43.5951,43.6048,43.5855,43.6048,47077.0
2024-07-10 13:55:00,44.95,44.96,44.94,44.95,59303.0,43.5951,43.6048,43.5855,43.5951,59303.0
2024-07-10 14:00:00,44.95,44.96,44.94,44.94,40911.0,43.5951,43.6048,43.5855,43.5855,40911.0
2024-07-10 14:05:00,44.95,44.95,44.93,44.93,60795.0,43.5951,43.5951,43.5758,43.5758,60795.0
2024-07-10 14:10:00,44.93,44.95,44.92,44.95,39801.0,43.5758,43.5951,43.5661,43.5951,39801.0
2024-07-10 14:15:00,44.94,44.95,44.94,44.95,100287.0,43.5855,43.5951,43.5855,43.5951,100287.0
2024-07-10 14:20:00,44.94,44.96,44.94,44.95,71788.0,43.5855,43.6048,43.5855,43.5951,71788.0
2024-07-10 14:25:00,44.94,44.96,44.94,44.96,45704.0,43.5855,43.6048,43.5855,43.6048,45704.0
2024-07-10 14:30:00,44.96,44.97,44.95,44.97,58623.0,43.6048,43.6145,43.5951,43.6145,58623.0
2024-07-10 14:35:00,44.96,44.98,44.96,44.98,74961.0,43.6048,43.6242,43.6048,43.6242,74961.0
2024-07-10 14:40:00,44.98,44.98,44.97,44.98,77574.0,43.6242,43.6242,43.6145,43.6242,77574.0
2024-07-10 14:45:00,44.98,45.0,44.97,45.0,58287.0,43.6242,43.6436,43.6145,43.6436,58287.0
2024-07-10 14:50:00,45.0,45.01,44.99,44.99,93453.0,43.6436,43.6533,43.6339,43.6339,93453.0
2024-07-10 14:55:00,45.0,45.0,44.98,44.98,43202.0,43.6436,43.6436,43.6242,43.6242,43202.0
2024-07-10 15:00:00,44.98,45.0,44.98,44.99,75855.0,43.6242,43.6436,43.6242,43.6339,75855.0
2024-07-10 15:05:00,44.98,45.0,44.97,45.0,69518.0,43.6242,43.6436,43.6145,43.6436,69518.0
2024-07-10 15:10:00,45.0,45.0,44.98,44.98,93746.0,43.6436,43.6436,43.6242,43.6242,93746.0
2024-07-10 15:15:00,44.99,45.0,44.98,45.0,75828.0,43.6339,43.6436,43.6242,43.6436,75828.0
2024-07-10 15:20:00,45.0,45.0,44.99,45.0,36667.0,43.6436,43.6436,43.6339,43.6436,36667.0
2024-07-10 15:25:00,45.0,45.0,44.99,45.0,57896.0,43.6436,43.6436,43.6339,43.6436,57896.0
2024-07-10 15:30:00,45.0,45.01,44.98,45.0,101129.0,43.6436,43.6533,43.6242,43.6436,101129.0
2024-07-10 15:35:00,45.01,45.01,45.0,45.01,94670.0,43.6533,43.6533,43.6436,43.6533,94670.0
2024-07-10 15:40:00,45.01,45.01,45.0,45.01,93327.0,43.6533,43.6533,43.6436,43.6533,93327.0
2024-07-10 15:45:00,45.01,45.03,45.0,45.02,232081.0,43.6533,43.6727,43.6436,43.663,232081.0
2024-07-10 15:50:00,45.03,45.04,45.02,45.04,101036.0,43.6727,43.6824,43.663,43.6824,101036.0
2024-07-10 15:55:00,45.04,45.04,45.02,45.02,342458.0,43.6824,43.6824,43.663,43.663,342458.0
2024-07-11 09:30:00,45.49,45.53,45.45,45.46,312740.0,44.1189,44.1577,44.0801,44.0898,312740.0
2024-07-11 09:35:00,45.46,45.48,45.44,45.45,74568.0,44.0898,44.1092,44.0704,44.0801,74568.0
2024-07-11 09:40:00,45.44,45.46,45.39,45.46,99232.0,44.0704,44.0898,44.0219,44.0898,99232.0
2024-07-11 09:45:00,45.44,45.5,45.43,45.48,94980.0,44.0704,44.1286,44.0607,44.1092,94980.0
2024-07-11 09:50:00,45.48,45.5,45.46,45.48,146187.0,44.1092,44.1286,44.0898,44.1092,146187.0
2024-07-11 09:55:00,45.48,45.52,45.48,45.51,168967.0,44.1092,44.148,44.1092,44.1383,168967.0
2024-07-11 10:00:00,45.52,45.57,45.5,45.57,265300.0,44.148,44.1965,44.1286,44.1965,265300.0
2024-07-11 10:05:00,45.57,45.59,45.55,45.55,93004.0,44.1965,44.2159,44.1771,44.1771,93004.0
2024-07-11 10:10:00,45.55,45.55,45.47,45.47,214316.0,44.1771,44.1771,44.0995,44.0995,214316.0
2024-07-11 10:15:00,45.47,45.48,45.4,45.41,200346.0,44.0995,44.1092,44.0316,44.0413,200346.0
2024-07-11 10:20:00,45.41,45.43,45.38,45.39,139534.0,44.0413,44.0607,44.0122,44.0219,139534.0
2024-07-11 10:25:00,45.39,45.44,45.38,45.42,88015.0,44.0219,44.0704,44.0122,44.051,88015.0
2024-07-11 10:30:00,45.42,45.46,45.41,45.41,98501.0,44.051,44.0898,44.0413,44.0413,98501.0
2024-07-11 10:35:00,45.41,45.44,45.4,45.43,218171.0,44.0413,44.0704,44.0316,44.0607,218171.0
2024-07-11 10:40:00,45.42,45.43,45.4,45.42,88350.0,44.051,44.0607,44.0316,44.051,88350.0
2024-07-11 10:45:00,45.42,45.45,45.41,45.45,55282.0,44.051,44.0801,44.0413,44.0801,55282.0
2024-07-11 10:50:00,45.45,45.51,45.44,45.49,82784.0,44.0801,44.1383,44.0704,44.1189,82784.0
2024-07-11 10:55:00,45.48,45.49,45.43,45.44,98416.0,44.1092,44.1189,44.0607,44.0704,98416.0
2024-07-11 11:00:00,45.45,45.46,45.39,45.41,158102.0,44.0801,44.0898,44.0219,44.0413,158102.0
2024-07-11 11:05:00,45.41,45.46,45.4,45.45,106886.0,44.0413,44.0898,44.0316,44.0801,106886.0
2024-07-11 11:10:00,45.45,45.46,45.41,45.45,97912.0,44.0801,44.0898,44.0413,44.0801,97912.0
2024-07-11 11:15:00,45.44,45.45,45.42,45.43,73186.0,44.0704,44.0801,44.051,44.0607,73186.0
2024-07-11 11:20:00,45.43,45.44,45.38,45.39,171701.0,44.0607,44.0704,44.0122,44.0219,171701.0
2024-07-11 11:25:00,45.38,45.39,45.34,45.36,145655.0,44.0122,44.0219,43.9734,43.9928,145655.0
2024-07-11 11:30:00,45.35,45.37,45.33,45.34,97189.0,43.9831,44.0025,43.9637,43.9734,97189.0
2024-07-11 11:35:00,45.34,45.38,45.34,45.35,75726.0,43.9734,44.0122,43.9734,43.9831,75726.0
2024-07-11 11:40:00,45.36,45.37,45.32,45.34,102080.0,43.9928,44.0025,43.954,43.9734,102080.0
2024-07-11 11:45:00,45.34,45.38,45.34,45.35,72841.0,43.9734,44.0122,43.9734,43.9831,72841.0
2024-07-11 11:50:00,45.36,45.37,45.32,45.33,110212.0,43.9928,44.0025,43.954,43.9637,110212.0
2024-07-11 11:55:00,45.34,45.34,45.3,45.31,68178.0,43.9734,43.9734,43.9346,43.9443,68178.0
2024-07-11 12:00:00,45.31,45.32,45.27,45.27,77451.0,43.9443,43.954,43.9055,43.9055,77451.0
2024-07-11 12:05:00,45.27,45.34,45.27,45.33,153338.0,43.9055,43.9734,43.9055,43.9637,153338.0
2024-07-11 12:10:00,45.34,45.35,45.33,45.34,142534.0,43.9734,43.9831,43.9637,43.9734,142534.0
2024-07-11 12:15:00,45.34,45.35,45.32,45.32,83303.0,43.9734,43.9831,43.954,43.954,83303.0
2024-07-11 12:20:00,45.33,45.33,45.31,45.33,53851.0,43.9637,43.9637,43.9443,43.9637,53851.0
2024-07-11 12:25:00,45.32,45.35,45.31,45.34,70572.0,43.954,43.9831,43.9443,43.9734,70572.0
2024-07-11 12:30:00,45.34,45.36,45.34,45.36,59175.0,43.9734,43.9928,43.9734,43.9928,59175.0
2024-07-11 12:35:00,45.35,45.37,45.33,45.35,79329.0,43.9831,44.0025,43.9637,43.9831,79329.0
2024-07-11 12:40:00,45.34,45.36,45.34,45.36,87306.0,43.9734,43.9928,43.9734,43.9928,87306.0
2024-07-11 12:45:00,45.35,45.36,45.3,45.3,132930.0,43.9831,43.9928,43.9346,43.9346,132930.0
2024-07-11 12:50:00,45.31,45.32,45.3,45.32,51208.0,43.9443,43.954,43.9346,43.954,51208.0
2024-07-11 12:55:00,45.32,45.34,45.31,45.32,39713.0,43.954,43.9734,43.9443,43.954,39713.0
2024-07-11 13:00:00,45.32,45.33,45.28,45.29,199752.0,43.954,43.9637,43.9152,43.9249,199752.0
2024-07-11 13:05:00,45.29,45.33,45.28,45.32,44266.0,43.9249,43.9637,43.9152,43.954,44266.0
2024-07-11 13:10:00,45.33,45.35,45.3,45.34,124478.0,43.9637,43.9831,43.9346,43.9734,124478.0
2024-07-11 13:15:00,45.34,45.36,45.34,45.35,89199.0,43.9734,43.9928,43.9734,43.9831,89199.0
2024-07-11 13:20:00,45.36,45.38,45.34,45.35,129425.0,43.9928,44.0122,43.9734,43.9831,129425.0
2024-07-11 13:25:00,45.35,45.36,45.34,45.34,53113.0,43.9831,43.9928,43.9734,43.9734,53113.0
2024-07-11 13:30:00,45.35,45.35,45.33,45.34,51737.0,43.9831,43.9831,43.9637,43.9734,51737.0
2024-07-11 13:35:00,45.34,45.35,45.31,45.32,53794.0,43.9734,43.9831,43.9443,43.954,53794.0
2024-07-11 13:40:00,45.31,45.33,45.31,45.33,65460.0,43.9443,43.9637,43.9443,43.9637,65460.0
2024-07-11 13:45:00,45.33,45.33,45.29,45.31,65961.0,43.9637,43.9637,43.9249,43.9443,65961.0
2024-07-11 13:50:00,45.31,45.33,45.31,45.32,53096.0,43.9443,43.9637,43.9443,43.954,53096.0
2024-07-11 13:55:00,45.32,45.33,45.3,45.3,39085.0,43.954,43.9637,43.9346,43.9346,39085.0
2024-07-11 14:00:00,45.31,45.31,45.28,45.29,77192.0,43.9443,43.9443,43.9152,43.9249,77192.0
2024-07-11 14:05:00,45.29,45.31,45.28,45.3,65922.0,43.9249,43.9443,43.9152,43.9346,65922.0
2024-07-11 14:10:00,45.3,45.32,45.29,45.32,32833.0,43.9346,43.954,43.9249,43.954,32833.0
2024-07-11 14:15:00,45.32,45.34,45.32,45.33,46341.0,43.954,43.9734,43.954,43.9637,46341.0
2024-07-11 14:20:00,45.33,45.35,45.32,45.33,36341.0,43.9637,43.9831,43.954,43.9637,36341.0
2024-07-11 14:25:00,45.33,45.33,45.3,45.31,38795.0,43.9637,43.9637,43.9346,43.9443,38795.0
2024-07-11 14:30:00,45.31,45.35,45.31,45.34,65492.0,43.9443,43.9831,43.9443,43.9734,65492.0
2024-07-11 14:35:00,45.34,45.35,45.33,45.34,67593.0,43.9734,43.9831,43.9637,43.9734,67593.0
2024-07-11 14:40:00,45.34,45.35,45.33,45.35,48221.0,43.9734,43.9831,43.9637,43.9831,48221.0
2024-07-11 14:45:00,45.34,45.36,45.33,45.33,51344.0,43.9734,43.9928,43.9637,43.9637,51344.0
2024-07-11 14:50:00,45.33,45.35,45.32,45.33,78733.0,43.9637,43.9831,43.954,43.9637,78733.0
2024-07-11 14:55:00,45.34,45.35,45.33,45.34,37503.0,43.9734,43.9831,43.9637,43.9734,37503.0
2024-07-11 15:00:00,45.34,45.36,45.33,45.36,67604.0,43.9734,43.9928,43.9637,43.9928,67604.0
2024-07-11 15:05:00,45.35,45.36,45.34,45.35,37566.0,43.9831,43.9928,43.9734,43.9831,37566.0
2024-07-11 15:10:00,45.35,45.35,45.34,45.34,35660.0,43.9831,43.9831,43.9734,43.9734,35660.0
2024-07-11 15:15:00,45.34,45.36,45.34,45.36,66414.0,43.9734,43.9928,43.9734,43.9928,66414.0
2024-07-11 15:20:00,45.36,45.36,45.34,45.35,40414.0,43.9928,43.9928,43.9734,43.9831,40414.0
2024-07-11 15:25:00,45.35,45.35,45.33,45.34,57597.0,43.9831,43.9831,43.9637,43.9734,57597.0
2024-07-11 15:30:00,45.34,45.35,45.33,45.34,66767.0,43.9734,43.9831,43.9637,43.9734,66767.0
2024-07-11 15:35:00,45.35,45.38,45.34,45.37,32729.0,43.9831,44.0122,43.9734,44.0025,32729.0
2024-07-11 15:40:00,45.38,45.38,45.35,45.35,61817.0,44.0122,44.0122,43.9831,43.9831,61817.0
2024-07-11 15:45:00,45.36,45.36,45.35,45.36,102214.0,43.9928,43.9928,43.9831,43.9928,102214.0
2024-07-11 15:50:00,45.36,45.38,45.36,45.37,291241.0,43.9928,44.0122,43.9928,44.0025,291241.0
2024-07-11 15:55:00,45.37,45.4,45.36,45.37,493045.0,44.0025,44.0316,43.9928,44.0025,493045.0
2024-07-12 09:30:00,45.56,45.62,45.55,45.6,225414.0,44.1868,44.245,44.1771,44.2256,225414.0
2024-07-12 09:35:00,45.6,45.65,45.58,45.64,131402.0,44.2256,44.2741,44.2062,44.2644,131402.0
2024-07-12 09:40:00,45.65,45.66,45.59,45.6,213408.0,44.2741,44.2837,44.2159,44.2256,213408.0
2024-07-12 09:45:00,45.59,45.65,45.58,45.64,88730.0,44.2159,44.2741,44.2062,44.2644,88730.0
2024-07-12 09:50:00,45.64,45.65,45.62,45.63,66086.0,44.2644,44.2741,44.245,44.2547,66086.0
2024-07-12 09:55:00,45.63,45.64,45.61,45.63,69209.0,44.2547,44.2644,44.2353,44.2547,69209.0
2024-07-12 10:00:00,45.63,45.65,45.61,45.65,98264.0,44.2547,44.2741,44.2353,44.2741,98264.0
2024-07-12 10:05:00,45.65,45.69,45.65,45.68,81925.0,44.2741,44.3128,44.2741,44.3031,81925.0
2024-07-12 10:10:00,45.68,45.73,45.67,45.7,108285.0,44.3031,44.3516,44.2934,44.3225,108285.0
2024-07-12 10:15:00,45.71,45.71,45.67,45.68,124402.0,44.3322,44.3322,44.2934,44.3031,124402.0
2024-07-12 10:20:00,45.69,45.69,45.64,45.66,149046.0,44.3128,44.3128,44.2644,44.2837,149046.0
2024-07-12 10:25:00,45.66,45.68,45.65,45.68,44311.0,44.2837,44.3031,44.2741,44.3031,44311.0
2024-07-12 10:30:00,45.68,45.7,45.67,45.68,72404.0,44.3031,44.3225,44.2934,44.3031,72404.0
2024-07-12 10:35:00,45.68,45.69,45.66,45.68,66942.0,44.3031,44.3128,44.2837,44.3031,66942.0
2024-07-12 10:40:00,45.68,45.68,45.63,45.65,91392.0,44.3031,44.3031,44.2547,44.2741,91392.0
2024-07-12 10:45:00,45.64,45.64,45.6,45.62,45446.0,44.2644,44.2644,44.2256,44.245,45446.0
2024-07-12 10:50:00,45.63,45.64,45.61,45.63,48484.0,44.2547,44.2644,44.2353,44.2547,48484.0
2024-07-12 10:55:00,45.63,45.64,45.6,45.63,69399.0,44.2547,44.2644,44.2256,44.2547,69399.0
2024-07-12 11:00:00,45.63,45.65,45.61,45.63,46238.0,44.2547,44.2741,44.2353,44.2547,46238.0
2024-07-12 11:05:00,45.63,45.65,45.62,45.64,69403.0,44.2547,44.2741,44.245,44.2644,69403.0
2024-07-12 11:10:00,45.65,45.66,45.63,45.63,23933.0,44.2741,44.2837,44.2547,44.2547,23933.0
2024-07-12 11:15:00,45.63,45.64,45.6,45.61,42530.0,44.2547,44.2644,44.2256,44.2353,42530.0
2024-07-12 11:20:00,45.61,45.62,45.59,45.59,28256.0,44.2353,44.245,44.2159,44.2159,28256.0
2024-07-12 11:25:00,45.6,45.63,45.6,45.62,76036.0,44.2256,44.2547,44.2256,44.245,76036.0
2024-07-12 11:30:00,45.63,45.64,45.62,45.63,73191.0,44.2547,44.2644,44.245,44.2547,73191.0
2024-07-12 11:35:00,45.63,45.64,45.61,45.64,43944.0,44.2547,44.2644,44.2353,44.2644,43944.0
2024-07-12 11:40:00,45.64,45.66,45.63,45.65,41524.0,44.2644,44.2837,44.2547,44.2741,41524.0
2024-07-12 11:45:00,45.64,45.67,45.64,45.66,56321.0,44.2644,44.2934,44.2644,44.2837,56321.0
2024-07-12 11:50:00,45.66,45.68,45.65,45.67,83529.0,44.2837,44.3031,44.2741,44.2934,83529.0
2024-07-12 11:55:00,45.66,45.67,45.62,45.62,89390.0,44.2837,44.2934,44.245,44.245,89390.0
2024-07-12 12:00:00,45.61,45.64,45.6,45.63,455941.0,44.2353,44.2644,44.2256,44.2547,455941.0
2024-07-12 12:05:00,45.63,45.63,45.57,45.58,104536.0,44.2547,44.2547,44.1965,44.2062,104536.0
2024-07-12 12:10:00,45.58,45.6,45.58,45.59,27841.0,44.2062,44.2256,44.2062,44.2159,27841.0
2024-07-12 12:15:00,45.59,45.62,45.58,45.62,42996.0,44.2159,44.245,44.2062,44.245,42996.0
2024-07-12 12:20:00,45.62,45.63,45.6,45.63,71308.0,44.245,44.2547,44.2256,44.2547,71308.0
2024-07-12 12:25:00,45.63,45.63,45.6,45.62,46750.0,44.2547,44.2547,44.2256,44.245,46750.0
2024-07-12 12:30:00,45.62,45.63,45.61,45.62,26299.0,44.245,44.2547,44.2353,44.245,26299.0
2024-07-12 12:35:00,45.62,45.63,45.62,45.63,36686.0,44.245,44.2547,44.245,44.2547,36686.0
2024-07-12 12:40:00,45.63,45.63,45.62,45.63,45398.0,44.2547,44.2547,44.245,44.2547,45398.0
2024-07-12 12:45:00,45.63,45.63,45.61,45.62,126708.0,44.2547,44.2547,44.2353,44.245,126708.0
2024-07-12 12:50:00,45.62,45.64,45.61,45.64,45697.0,44.245,44.2644,44.2353,44.2644,45697.0
2024-07-12 12:55:00,45.64,45.66,45.63,45.65,45367.0,44.2644,44.2837,44.2547,44.2741,45367.0
2024-07-12 13:00:00,45.65,45.66,45.62,45.63,35076.0,44.2741,44.2837,44.245,44.2547,35076.0
2024-07-12 13:05:00,45.63,45.64,45.62,45.64,47684.0,44.2547,44.2644,44.245,44.2644,47684.0
2024-07-12 13:10:00,45.64,45.65,45.63,45.64,50615.0,44.2644,44.2741,44.2547,44.2644,50615.0
2024-07-12 13:15:00,45.64,45.65,45.63,45.64,41298.0,44.2644,44.2741,44.2547,44.2644,41298.0
2024-07-12 13:20:00,45.63,45.64,45.62,45.64,29775.0,44.2547,44.2644,44.245,44.2644,29775.0
2024-07-12 13:25:00,45.64,45.66,45.63,45.66,17672.0,44.2644,44.2837,44.2547,44.2837,17672.0
2024-07-12 13:30:00,45.66,45.66,45.64,45.65,27847.0,44.2837,44.2837,44.2644,44.2741,27847.0
2024-07-12 13:35:00,45.65,45.67,45.65,45.67,30274.0,44.2741,44.2934,44.2741,44.2934,30274.0
2024-07-12 13:40:00,45.67,45.7,45.67,45.7,170388.0,44.2934,44.3225,44.2934,44.3225,170388.0
2024-07-12 13:45:00,45.7,45.7,45.69,45.7,21092.0,44.3225,44.3225,44.3128,44.3225,21092.0
2024-07-12 13:50:00,45.7,45.72,45.69,45.72,21442.0,44.3225,44.3419,44.3128,44.3419,21442.0
2024-07-12 13:55:00,45.72,45.72,45.69,45.7,34465.0,44.3419,44.3419,44.3128,44.3225,34465.0
2024-07-12 14:00:00,45.7,45.7,45.68,45.69,37016.0,44.3225,44.3225,44.3031,44.3128,37016.0
2024-07-12 14:05:00,45.69,45.7,45.68,45.7,30487.0,44.3128,44.3225,44.3031,44.3225,30487.0
2024-07-12 14:10:00,45.7,45.71,45.69,45.69,67214.0,44.3225,44.3322,44.3128,44.3128,67214.0
2024-07-12 14:15:00,45.69,45.7,45.68,45.69,36828.0,44.3128,44.3225,44.3031,44.3128,36828.0
2024-07-12 14:20:00,45.69,45.69,45.66,45.67,43191.0,44.3128,44.3128,44.2837,44.2934,43191.0
2024-07-12 14:25:00,45.66,45.68,45.65,45.67,40078.0,44.2837,44.3031,44.2741,44.2934,40078.0
2024-07-12 14:30:00,45.68,45.68,45.66,45.67,33598.0,44.3031,44.3031,44.2837,44.2934,33598.0
2024-07-12 14:35:00,45.67,45.69,45.66,45.69,57561.0,44.2934,44.3128,44.2837,44.3128,57561.0
2024-07-12 14:40:00,45.69,45.69,45.68,45.69,34945.0,44.3128,44.3128,44.3031,44.3128,34945.0
2024-07-12 14:45:00,45.69,45.7,45.68,45.7,72683.0,44.3128,44.3225,44.3031,44.3225,72683.0
2024-07-12 14:50:00,45.7,45.7,45.67,45.67,43827.0,44.3225,44.3225,44.2934,44.2934,43827.0
2024-07-12 14:55:00,45.68,45.71,45.67,45.71,43682.0,44.3031,44.3322,44.2934,44.3322,43682.0
2024-07-12 15:00:00,45.71,45.71,45.69,45.7,28384.0,44.3322,44.3322,44.3128,44.3225,28384.0
2024-07-12 15:05:00,45.7,45.71,45.69,45.71,40168.0,44.3225,44.3322,44.3128,44.3322,40168.0
2024-07-12 15:10:00,45.71,45.71,45.68,45.69,80849.0,44.3322,44.3322,44.3031,44.3128,80849.0
2024-07-12 15:15:00,45.68,45.69,45.68,45.69,35046.0,44.3031,44.3128,44.3031,44.3128,35046.0
2024-07-12 15:20:00,45.69,45.69,45.68,45.69,30590.0,44.3128,44.3128,44.3031,44.3128,30590.0
2024-07-12 15:25:00,45.69,45.7,45.68,45.7,51240.0,44.3128,44.3225,44.3031,44.3225,51240.0
2024-07-12 15:30:00,45.69,45.69,45.64,45.67,105241.0,44.3128,44.3128,44.2644,44.2934,105241.0
2024-07-12 15:35:00,45.67,45.67,45.64,45.64,63079.0,44.2934,44.2934,44.2644,44.2644,63079.0
2024-07-12 15:40:00,45.64,45.65,45.61,45.62,62146.0,44.2644,44.2741,44.2353,44.245,62146.0
2024-07-12 15:45:00,45.63,45.64,45.6,45.61,110323.0,44.2547,44.2644,44.2256,44.2353,110323.0
2024-07-12 15:50:00,45.6,45.6,45.57,45.59,193366.0,44.2256,44.2256,44.1965,44.2159,193366.0
2024-07-12 15:55:00,45.59,45.61,45.58,45.61,326990.0,44.2159,44.2353,44.2062,44.2353,326990.0
2024-07-15 09:30:00,45.34,45.34,45.23,45.24,262240.0,43.9734,43.9734,43.8667,43.8764,262240.0
2024-07-15 09:35:00,45.24,45.25,45.19,45.22,194944.0,43.8764,43.8861,43.8279,43.857,194944.0
2024-07-15 09:40:00,45.23,45.26,45.21,45.22,91679.0,43.8667,43.8958,43.8473,43.857,91679.0
2024-07-15 09:45:00,45.23,45.25,45.19,45.23,81889.0,43.8667,43.8861,43.8279,43.8667,81889.0
2024-07-15 09:50:00,45.22,45.26,45.19,45.24,82842.0,43.857,43.8958,43.8279,43.8764,82842.0
2024-07-15 09:55:00,45.23,45.25,45.2,45.23,28301.0,43.8667,43.8861,43.8376,43.8667,28301.0
2024-07-15 10:00:00,45.23,45.27,45.23,45.26,117157.0,43.8667,43.9055,43.8667,43.8958,117157.0
2024-07-15 10:05:00,45.27,45.28,45.25,45.27,267868.0,43.9055,43.9152,43.8861,43.9055,267868.0
2024-07-15 10:10:00,45.27,45.28,45.23,45.25,172097.0,43.9055,43.9152,43.8667,43.8861,172097.0
2024-07-15 10:15:00,45.25,45.26,45.23,45.26,41727.0,43.8861,43.8958,43.8667,43.8958,41727.0
2024-07-15 10:20:00,45.26,45.26,45.23,45.24,101111.0,43.8958,43.8958,43.8667,43.8764,101111.0
2024-07-15 10:25:00,45.23,45.25,45.22,45.25,61161.0,43.8667,43.8861,43.857,43.8861,61161.0
2024-07-15 10:30:00,45.25,45.26,45.23,45.25,126953.0,43.8861,43.8958,43.8667,43.8861,126953.0
2024-07-15 10:35:00,45.25,45.26,45.24,45.25,59283.0,43.8861,43.8958,43.8764,43.8861,59283.0
2024-07-15 10:40:00,45.25,45.26,45.22,45.23,46118.0,43.8861,43.8958,43.857,43.8667,46118.0
2024-07-15 10:45:00,45.23,45.24,45.21,45.24,33800.0,43.8667,43.8764,43.8473,43.8764,33800.0
2024-07-15 10:50:00,45.23,45.26,45.22,45.26,68635.0,43.8667,43.8958,43.857,43.8958,68635.0
2024-07-15 10:55:00,45.26,45.27,45.24,45.26,58477.0,43.8958,43.9055,43.8764,43.8958,58477.0
2024-07-15 11:00:00,45.26,45.3,45.25,45.28,70711.0,43.8958,43.9346,43.8861,43.9152,70711.0
2024-07-15 11:05:00,45.29,45.31,45.28,45.29,82086.0,43.9249,43.9443,43.9152,43.9249,82086.0
2024-07-15 11:10:00,45.3,45.32,45.29,45.32,74087.0,43.9346,43.954,43.9249,43.954,74087.0
2024-07-15 11:15:00,45.32,45.32,45.3,45.32,54495.0,43.954,43.954,43.9346,43.954,54495.0
2024-07-15 11:20:00,45.32,45.33,45.3,45.3,24128.0,43.954,43.9637,43.9346,43.9346,24128.0
2024-07-15 11:25:00,45.31,45.32,45.29,45.3,70661.0,43.9443,43.954,43.9249,43.9346,70661.0
2024-07-15 11:30:00,45.3,45.31,45.27,45.28,47444.0,43.9346,43.9443,43.9055,43.9152,47444.0
2024-07-15 11:35:00,45.28,45.33,45.27,45.33,55042.0,43.9152,43.9637,43.9055,43.9637,55042.0
2024-07-15 11:40:00,45.33,45.34,45.3,45.32,73655.0,43.9637,43.9734,43.9346,43.954,73655.0
2024-07-15 11:45:00,45.32,45.32,45.28,45.32,55072.0,43.954,43.954,43.9152,43.954,55072.0
2024-07-15 11:50:00,45.32,45.32,45.3,45.3,79862.0,43.954,43.954,43.9346,43.9346,79862.0
2024-07-15 11:55:00,45.31,45.32,45.3,45.3,41268.0,43.9443,43.954,43.9346,43.9346,41268.0
2024-07-15 12:00:00,45.31,45.31,45.28,45.29,36768.0,43.9443,43.9443,43.9152,43.9249,36768.0
2024-07-15 12:05:00,45.28,45.28,45.26,45.28,103603.0,43.9152,43.9152,43.8958,43.9152,103603.0
2024-07-15 12:10:00,45.28,45.28,45.24,45.25,162274.0,43.9152,43.9152,43.8764,43.8861,162274.0
2024-07-15 12:15:00,45.24,45.26,45.23,45.23,98459.0,43.8764,43.8958,43.8667,43.8667,98459.0
2024-07-15 12:20:00,45.23,45.26,45.21,45.26,71515.0,43.8667,43.8958,43.8473,43.8958,71515.0
2024-07-15 12:25:00,45.25,45.25,45.23,45.24,37906.0,43.8861,43.8861,43.8667,43.8764,37906.0
2024-07-15 12:30:00,45.23,45.24,45.22,45.22,48275.0,43.8667,43.8764,43.857,43.857,48275.0
2024-07-15 12:35:00,45.23,45.24,45.2,45.21,119592.0,43.8667,43.8764,43.8376,43.8473,119592.0
2024-07-15 12:40:00,45.21,45.27,45.2,45.22,185148.0,43.8473,43.9055,43.8376,43.857,185148.0
2024-07-15 12:45:00,45.21,45.21,45.18,45.19,97722.0,43.8473,43.8473,43.8182,43.8279,97722.0
2024-07-15 12:50:00,45.19,45.19,45.16,45.18,70643.0,43.8279,43.8279,43.7988,43.8182,70643.0
2024-07-15 12:55:00,45.18,45.2,45.17,45.2,43703.0,43.8182,43.8376,43.8085,43.8376,43703.0
2024-07-15 13:00:00,45.2,45.2,45.11,45.13,147831.0,43.8376,43.8376,43.7503,43.7697,147831.0
2024-07-15 13:05:00,45.13,45.16,45.12,45.16,63196.0,43.7697,43.7988,43.76,43.7988,63196.0
2024-07-15 13:10:00,45.16,45.16,45.14,45.15,65658.0,43.7988,43.7988,43.7794,43.7891,65658.0
2024-07-15 13:15:00,45.15,45.16,45.13,45.16,100256.0,43.7891,43.7988,43.7697,43.7988,100256.0
2024-07-15 13:20:00,45.16,45.17,45.14,45.16,52344.0,43.7988,43.8085,43.7794,43.7988,52344.0
2024-07-15 13:25:00,45.16,45.17,45.13,45.14,42512.0,43.7988,43.8085,43.7697,43.7794,42512.0
2024-07-15 13:30:00,45.13,45.14,45.1,45.11,115125.0,43.7697,43.7794,43.7406,43.7503,115125.0
2024-07-15 13:35:00,45.11,45.13,45.1,45.1,150332.0,43.7503,43.7697,43.7406,43.7406,150332.0
2024-07-15 13:40:00,45.1,45.11,45.09,45.1,32582.0,43.7406,43.7503,43.7309,43.7406,32582.0
2024-07-15 13:45:00,45.11,45.11,45.09,45.1,63987.0,43.7503,43.7503,43.7309,43.7406,63987.0
2024-07-15 13:50:00,45.09,45.13,45.09,45.12,71859.0,43.7309,43.7697,43.7309,43.76,71859.0
2024-07-15 13:55:00,45.12,45.13,45.1,45.11,34312.0,43.76,43.7697,43.7406,43.7503,34312.0
2024-07-15 14:00:00,45.11,45.13,45.1,45.12,61808.0,43.7503,43.7697,43.7406,43.76,61808.0
2024-07-15 14:05:00,45.12,45.13,45.1,45.12,567675.0,43.76,43.7697,43.7406,43.76,567675.0
2024-07-15 14:10:00,45.12,45.12,45.09,45.12,43895.0,43.76,43.76,43.7309,43.76,43895.0
2024-07-15 14:15:00,45.12,45.12,45.1,45.11,110699.0,43.76,43.76,43.7406,43.7503,110699.0
2024-07-15 14:20:00,45.1,45.15,45.1,45.15,148911.0,43.7406,43.7891,43.7406,43.7891,148911.0
2024-07-15 14:25:00,45.15,45.15,45.13,45.14,48948.0,43.7891,43.7891,43.7697,43.7794,48948.0
2024-07-15 14:30:00,45.14,45.17,45.13,45.16,167685.0,43.7794,43.8085,43.7697,43.7988,167685.0
2024-07-15 14:35:00,45.16,45.17,45.12,45.15,174414.0,43.7988,43.8085,43.76,43.7891,174414.0
2024-07-15 14:40:00,45.15,45.16,45.13,45.15,123580.0,43.7891,43.7988,43.7697,43.7891,123580.0
2024-07-15 14:45:00,45.15,45.16,45.14,45.16,70504.0,43.7891,43.7988,43.7794,43.7988,70504.0
2024-07-15 14:50:00,45.16,45.16,45.15,45.15,58223.0,43.7988,43.7988,43.7891,43.7891,58223.0
2024-07-15 14:55:00,45.15,45.16,45.14,45.16,299897.0,43.7891,43.7988,43.7794,43.7988,299897.0
2024-07-15 15:00:00,45.16,45.16,45.14,45.15,84491.0,43.7988,43.7988,43.7794,43.7891,84491.0
2024-07-15 15:05:00,45.15,45.15,45.13,45.15,69254.0,43.7891,43.7891,43.7697,43.7891,69254.0
2024-07-15 15:10:00,45.15,45.16,45.14,45.16,66535.0,43.7891,43.7988,43.7794,43.7988,66535.0
2024-07-15 15:15:00,45.16,45.17,45.15,45.16,55844.0,43.7988,43.8085,43.7891,43.7988,55844.0
2024-07-15 15:20:00,45.17,45.17,45.15,45.16,164013.0,43.8085,43.8085,43.7891,43.7988,164013.0
2024-07-15 15:25:00,45.16,45.17,45.14,45.15,153244.0,43.7988,43.8085,43.7794,43.7891,153244.0
2024-07-15 15:30:00,45.15,45.15,45.14,45.14,102991.0,43.7891,43.7891,43.7794,43.7794,102991.0
2024-07-15 15:35:00,45.14,45.15,45.13,45.14,60640.0,43.7794,43.7891,43.7697,43.7794,60640.0
2024-07-15 15:40:00,45.14,45.15,45.12,45.13,106621.0,43.7794,43.7891,43.76,43.7697,106621.0
2024-07-15 15:45:00,45.13,45.14,45.11,45.11,152865.0,43.7697,43.7794,43.7503,43.7503,152865.0
2024-07-15 15:50:00,45.12,45.12,45.08,45.12,144018.0,43.76,43.76,43.7212,43.76,144018.0
2024-07-15 15:55:00,45.12,45.14,45.1,45.13,150793.0,43.76,43.7794,43.7406,43.7697,150793.0
2024-07-16 09:30:00,45.18,45.2,45.15,45.17,425386.0,43.8182,43.8376,43.7891,43.8085,425386.0
2024-07-16 09:35:00,45.17,45.25,45.16,45.25,122243.0,43.8085,43.8861,43.7988,43.8861,122243.0
2024-07-16 09:40:00,45.24,45.25,45.2,45.21,53334.0,43.8764,43.8861,43.8376,43.8473,53334.0
2024-07-16 09:45:00,45.21,45.24,45.2,45.22,99878.0,43.8473,43.8764,43.8376,43.857,99878.0
2024-07-16 09:50:00,45.22,45.26,45.21,45.25,28016.0,43.857,43.8958,43.8473,43.8861,28016.0
2024-07-16 09:55:00,45.25,45.25,45.2,45.22,37227.0,43.8861,43.8861,43.8376,43.857,37227.0
2024-07-16 10:00:00,45.22,45.26,45.22,45.24,466609.0,43.857,43.8958,43.857,43.8764,466609.0
2024-07-16 10:05:00,45.25,45.25,45.22,45.22,108462.0,43.8861,43.8861,43.857,43.857,108462.0
2024-07-16 10:10:00,45.22,45.23,45.2,45.21,145370.0,43.857,43.8667,43.8376,43.8473,145370.0
2024-07-16 10:15:00,45.21,45.24,45.2,45.24,212167.0,43.8473,43.8764,43.8376,43.8764,212167.0
2024-07-16 10:20:00,45.23,45.25,45.23,45.25,82039.0,43.8667,43.8861,43.8667,43.8861,82039.0
2024-07-16 10:25:00,45.24,45.27,45.23,45.25,131870.0,43.8764,43.9055,43.8667,43.8861,131870.0
2024-07-16 10:30:00,45.26,45.28,45.24,45.27,118397.0,43.8958,43.9152,43.8764,43.9055,118397.0
2024-07-16 10:35:00,45.26,45.29,45.25,45.29,84415.0,43.8958,43.9249,43.8861,43.9249,84415.0
2024-07-16 10:40:00,45.29,45.3,45.28,45.29,73714.0,43.9249,43.9346,43.9152,43.9249,73714.0
2024-07-16 10:45:00,45.28,45.29,45.26,45.28,162618.0,43.9152,43.9249,43.8958,43.9152,162618.0
2024-07-16 10:50:00,45.28,45.29,45.27,45.28,75728.0,43.9152,43.9249,43.9055,43.9152,75728.0
2024-07-16 10:55:00,45.28,45.28,45.25,45.25,68026.0,43.9152,43.9152,43.8861,43.8861,68026.0
2024-07-16 11:00:00,45.26,45.3,45.25,45.3,43122.0,43.8958,43.9346,43.8861,43.9346,43122.0
2024-07-16 11:05:00,45.31,45.32,45.28,45.3,54865.0,43.9443,43.954,43.9152,43.9346,54865.0
2024-07-16 11:10:00,45.31,45.32,45.29,45.3,85553.0,43.9443,43.954,43.9249,43.9346,85553.0
2024-07-16 11:15:00,45.31,45.31,45.29,45.29,23547.0,43.9443,43.9443,43.9249,43.9249,23547.0
2024-07-16 11:20:00,45.3,45.3,45.26,45.27,78251.0,43.9346,43.9346,43.8958,43.9055,78251.0
2024-07-16 11:25:00,45.27,45.28,45.24,45.25,115169.0,43.9055,43.9152,43.8764,43.8861,115169.0
2024-07-16 11:30:00,45.25,45.26,45.22,45.23,153857.0,43.8861,43.8958,43.857,43.8667,153857.0
2024-07-16 11:35:00,45.23,45.27,45.22,45.27,41306.0,43.8667,43.9055,43.857,43.9055,41306.0
2024-07-16 11:40:00,45.27,45.28,45.26,45.27,37756.0,43.9055,43.9152,43.8958,43.9055,37756.0
2024-07-16 11:45:00,45.27,45.28,45.26,45.27,67021.0,43.9055,43.9152,43.8958,43.9055,67021.0
2024-07-16 11:50:00,45.27,45.27,45.25,45.26,25663.0,43.9055,43.9055,43.8861,43.8958,25663.0
2024-07-16 11:55:00,45.26,45.26,45.24,45.25,67459.0,43.8958,43.8958,43.8764,43.8861,67459.0
2024-07-16 12:00:00,45.25,45.27,45.23,45.26,48742.0,43.8861,43.9055,43.8667,43.8958,48742.0
2024-07-16 12:05:00,45.26,45.26,45.23,45.23,22461.0,43.8958,43.8958,43.8667,43.8667,22461.0
2024-07-16 12:10:00,45.23,45.26,45.23,45.24,98244.0,43.8667,43.8958,43.8667,43.8764,98244.0
2024-07-16 12:15:00,45.25,45.25,45.22,45.24,80054.0,43.8861,43.8861,43.857,43.8764,80054.0
2024-07-16 12:20:00,45.25,45.26,45.23,45.25,69715.0,43.8861,43.8958,43.8667,43.8861,69715.0
2024-07-16 12:25:00,45.24,45.25,45.21,45.22,24913.0,43.8764,43.8861,43.8473,43.857,24913.0
2024-07-16 12:30:00,45.23,45.23,45.21,45.23,47437.0,43.8667,43.8667,43.8473,43.8667,47437.0
2024-07-16 12:35:00,45.23,45.25,45.22,45.23,67834.0,43.8667,43.8861,43.857,43.8667,67834.0
2024-07-16 12:40:00,45.24,45.24,45.2,45.21,60510.0,43.8764,43.8764,43.8376,43.8473,60510.0
2024-07-16 12:45:00,45.21,45.25,45.2,45.25,91569.0,43.8473,43.8861,43.8376,43.8861,91569.0
2024-07-16 12:50:00,45.24,45.26,45.24,45.26,78631.0,43.8764,43.8958,43.8764,43.8958,78631.0
2024-07-16 12:55:00,45.25,45.27,45.25,45.27,61877.0,43.8861,43.9055,43.8861,43.9055,61877.0
2024-07-16 13:00:00,45.26,45.27,45.25,45.25,55110.0,43.8958,43.9055,43.8861,43.8861,55110.0
2024-07-16 13:05:00,45.26,45.28,45.24,45.26,56997.0,43.8958,43.9152,43.8764,43.8958,56997.0
2024-07-16 13:10:00,45.27,45.27,45.24,45.25,16601.0,43.9055,43.9055,43.8764,43.8861,16601.0
2024-07-16 13:15:00,45.24,45.25,45.23,45.25,53741.0,43.8764,43.8861,43.8667,43.8861,53741.0
2024-07-16 13:20:00,45.24,45.25,45.24,45.25,37027.0,43.8764,43.8861,43.8764,43.8861,37027.0
2024-07-16 13:25:00,45.25,45.26,45.24,45.25,37864.0,43.8861,43.8958,43.8764,43.8861,37864.0
2024-07-16 13:30:00,45.24,45.26,45.23,45.26,33147.0,43.8764,43.8958,43.8667,43.8958,33147.0
2024-07-16 13:35:00,45.26,45.28,45.26,45.27,8582.0,43.8958,43.9152,43.8958,43.9055,8582.0
2024-07-16 13:40:00,45.28,45.29,45.27,45.29,28816.0,43.9152,43.9249,43.9055,43.9249,28816.0
2024-07-16 13:45:00,45.28,45.32,45.28,45.31,25038.0,43.9152,43.954,43.9152,43.9443,25038.0
2024-07-16 13:50:00,45.3,45.31,45.29,45.3,31871.0,43.9346,43.9443,43.9249,43.9346,31871.0
2024-07-16 13:55:00,45.31,45.32,45.3,45.32,38582.0,43.9443,43.954,43.9346,43.954,38582.0
2024-07-16 14:00:00,45.31,45.31,45.29,45.31,25361.0,43.9443,43.9443,43.9249,43.9443,25361.0
2024-07-16 14:05:00,45.3,45.32,45.3,45.32,53207.0,43.9346,43.954,43.9346,43.954,53207.0
2024-07-16 14:10:00,45.32,45.33,45.31,45.32,103756.0,43.954,43.9637,43.9443,43.954,103756.0
2024-07-16 14:15:00,45.31,45.31,45.29,45.3,28411.0,43.9443,43.9443,43.9249,43.9346,28411.0
2024-07-16 14:20:00,45.3,45.33,45.29,45.33,54506.0,43.9346,43.9637,43.9249,43.9637,54506.0
2024-07-16 14:25:00,45.33,45.34,45.32,45.32,51541.0,43.9637,43.9734,43.954,43.954,51541.0
2024-07-16 14:30:00,45.33,45.34,45.32,45.34,41867.0,43.9637,43.9734,43.954,43.9734,41867.0
2024-07-16 14:35:00,45.34,45.36,45.33,45.36,53649.0,43.9734,43.9928,43.9637,43.9928,53649.0
2024-07-16 14:40:00,45.36,45.37,45.35,45.36,38032.0,43.9928,44.0025,43.9831,43.9928,38032.0
2024-07-16 14:45:00,45.36,45.37,45.34,45.36,50016.0,43.9928,44.0025,43.9734,43.9928,50016.0
2024-07-16 14:50:00,45.36,45.36,45.34,45.35,20859.0,43.9928,43.9928,43.9734,43.9831,20859.0
2024-07-16 14:55:00,45.35,45.37,45.35,45.37,31166.0,43.9831,44.0025,43.9831,44.0025,31166.0
2024-07-16 15:00:00,45.37,45.37,45.35,45.36,138229.0,44.0025,44.0025,43.9831,43.9928,138229.0
2024-07-16 15:05:00,45.36,45.36,45.34,45.36,69695.0,43.9928,43.9928,43.9734,43.9928,69695.0
2024-07-16 15:10:00,45.36,45.36,45.35,45.36,65655.0,43.9928,43.9928,43.9831,43.9928,65655.0
2024-07-16 15:15:00,45.36,45.36,45.34,45.35,53237.0,43.9928,43.9928,43.9734,43.9831,53237.0
2024-07-16 15:20:00,45.34,45.36,45.34,45.36,240141.0,43.9734,43.9928,43.9734,43.9928,240141.0
2024-07-16 15:25:00,45.35,45.36,45.34,45.36,44833.0,43.9831,43.9928,43.9734,43.9928,44833.0
2024-07-16 15:30:00,45.36,45.38,45.35,45.38,97512.0,43.9928,44.0122,43.9831,44.0122,97512.0
2024-07-16 15:35:00,45.38,45.38,45.36,45.37,45401.0,44.0122,44.0122,43.9928,44.0025,45401.0
2024-07-16 15:40:00,45.37,45.37,45.36,45.37,77182.0,44.0025,44.0025,43.9928,44.0025,77182.0
2024-07-16 15:45:00,45.37,45.37,45.35,45.37,187786.0,44.0025,44.0025,43.9831,44.0025,187786.0
2024-07-16 15:50:00,45.36,45.4,45.36,45.4,137876.0,43.9928,44.0316,43.9928,44.0316,137876.0
2024-07-16 15:55:00,45.4,45.41,45.39,45.4,484531.0,44.0316,44.0413,44.0219,44.0316,484531.0
2024-07-17 09:30:00,44.97,45.01,44.89,44.92,387888.0,43.6145,43.6533,43.537,43.5661,387888.0
2024-07-17 09:35:00,44.91,44.95,44.91,44.94,51948.0,43.5564,43.5951,43.5564,43.5855,51948.0
2024-07-17 09:40:00,44.94,44.95,44.89,44.91,48118.0,43.5855,43.5951,43.537,43.5564,48118.0
2024-07-17 09:45:00,44.91,44.93,44.89,44.91,48187.0,43.5564,43.5758,43.537,43.5564,48187.0
2024-07-17 09:50:00,44.92,45.0,44.92,44.98,80080.0,43.5661,43.6436,43.5661,43.6242,80080.0
2024-07-17 09:55:00,44.98,45.0,44.97,44.97,62572.0,43.6242,43.6436,43.6145,43.6145,62572.0
2024-07-17 10:00:00,44.96,44.96,44.92,44.92,180054.0,43.6048,43.6048,43.5661,43.5661,180054.0
2024-07-17 10:05:00,44.93,44.94,44.87,44.88,160589.0,43.5758,43.5855,43.5176,43.5273,160589.0
2024-07-17 10:10:00,44.88,44.93,44.86,44.92,110752.0,43.5273,43.5758,43.5079,43.5661,110752.0
2024-07-17 10:15:00,44.91,44.93,44.9,44.93,57419.0,43.5564,43.5758,43.5467,43.5758,57419.0
2024-07-17 10:20:00,44.93,44.94,44.91,44.91,40035.0,43.5758,43.5855,43.5564,43.5564,40035.0
2024-07-17 10:25:00,44.91,44.93,44.9,44.91,78064.0,43.5564,43.5758,43.5467,43.5564,78064.0
2024-07-17 10:30:00,44.91,44.93,44.89,44.93,98466.0,43.5564,43.5758,43.537,43.5758,98466.0
2024-07-17 10:35:00,44.92,44.93,44.87,44.88,46819.0,43.5661,43.5758,43.5176,43.5273,46819.0
2024-07-17 10:40:00,44.88,44.92,44.87,44.9,59104.0,43.5273,43.5661,43.5176,43.5467,59104.0
2024-07-17 10:45:00,44.91,44.94,44.89,44.89,44372.0,43.5564,43.5855,43.537,43.537,44372.0
2024-07-17 10:50:00,44.89,44.91,44.87,44.88,72070.0,43.537,43.5564,43.5176,43.5273,72070.0
2024-07-17 10:55:00,44.88,44.9,44.87,44.87,39796.0,43.5273,43.5467,43.5176,43.5176,39796.0
2024-07-17 11:00:00,44.88,44.89,44.86,44.87,43282.0,43.5273,43.537,43.5079,43.5176,43282.0
2024-07-17 11:05:00,44.86,44.89,44.85,44.89,81668.0,43.5079,43.537,43.4982,43.537,81668.0
2024-07-17 11:10:00,44.89,44.9,44.86,44.86,33580.0,43.537,43.5467,43.5079,43.5079,33580.0
2024-07-17 11:15:00,44.87,44.88,44.85,44.87,32706.0,43.5176,43.5273,43.4982,43.5176,32706.0
2024-07-17 11:20:00,44.88,44.88,44.85,44.85,96725.0,43.5273,43.5273,43.4982,43.4982,96725.0
2024-07-17 11:25:00,44.85,44.87,44.84,44.86,106462.0,43.4982,43.5176,43.4885,43.5079,106462.0
2024-07-17 11:30:00,44.86,44.86,44.83,44.84,37982.0,43.5079,43.5079,43.4788,43.4885,37982.0
2024-07-17 11:35:00,44.84,44.85,44.82,44.84,94367.0,43.4885,43.4982,43.4691,43.4885,94367.0
2024-07-17 11:40:00,44.84,44.84,44.79,44.81,66553.0,43.4885,43.4885,43.44,43.4594,66553.0
2024-07-17 11:45:00,44.8,44.81,44.79,44.79,82779.0,43.4497,43.4594,43.44,43.44,82779.0
2024-07-17 11:50:00,44.8,44.81,44.78,44.8,124180.0,43.4497,43.4594,43.4303,43.4497,124180.0
2024-07-17 11:55:00,44.8,44.83,44.8,44.83,65594.0,43.4497,43.4788,43.4497,43.4788,65594.0
2024-07-17 12:00:00,44.83,44.84,44.81,44.82,38355.0,43.4788,43.4885,43.4594,43.4691,38355.0
2024-07-17 12:05:00,44.82,44.82,44.78,44.79,44053.0,43.4691,43.4691,43.4303,43.44,44053.0
2024-07-17 12:10:00,44.78,44.79,44.76,44.77,50106.0,43.4303,43.44,43.4109,43.4206,50106.0
2024-07-17 12:15:00,44.77,44.78,44.76,44.76,67165.0,43.4206,43.4303,43.4109,43.4109,67165.0
2024-07-17 12:20:00,44.77,44.78,44.74,44.74,37487.0,43.4206,43.4303,43.3915,43.3915,37487.0
2024-07-17 12:25:00,44.75,44.76,44.74,44.75,51911.0,43.4012,43.4109,43.3915,43.4012,51911.0
2024-07-17 12:30:00,44.75,44.77,44.75,44.76,57027.0,43.4012,43.4206,43.4012,43.4109,57027.0
2024-07-17 12:35:00,44.76,44.79,44.76,44.79,22208.0,43.4109,43.44,43.4109,43.44,22208.0
2024-07-17 12:40:00,44.79,44.79,44.75,44.75,52652.0,43.44,43.44,43.4012,43.4012,52652.0
2024-07-17 12:45:00,44.76,44.76,44.73,44.75,76329.0,43.4109,43.4109,43.3818,43.4012,76329.0
2024-07-17 12:50:00,44.75,44.79,44.74,44.78,98920.0,43.4012,43.44,43.3915,43.4303,98920.0
2024-07-17 12:55:00,44.78,44.82,44.78,44.81,129365.0,43.4303,43.4691,43.4303,43.4594,129365.0
2024-07-17 13:00:00,44.81,44.81,44.78,44.78,233763.0,43.4594,43.4594,43.4303,43.4303,233763.0
2024-07-17 13:05:00,44.79,44.8,44.77,44.77,25581.0,43.44,43.4497,43.4206,43.4206,25581.0
2024-07-17 13:10:00,44.77,44.78,44.76,44.77,16962.0,43.4206,43.4303,43.4109,43.4206,16962.0
2024-07-17 13:15:00,44.77,44.79,44.76,44.77,62035.0,43.4206,43.44,43.4109,43.4206,62035.0
2024-07-17 13:20:00,44.77,44.79,44.76,44.77,49955.0,43.4206,43.44,43.4109,43.4206,49955.0
2024-07-17 13:25:00,44.77,44.79,44.76,44.77,34449.0,43.4206,43.44,43.4109,43.4206,34449.0
2024-07-17 13:30:00,44.78,44.8,44.78,44.8,35824.0,43.4303,43.4497,43.4303,43.4497,35824.0
2024-07-17 13:35:00,44.79,44.81,44.79,44.79,29000.0,43.44,43.4594,43.44,43.44,29000.0
2024-07-17 13:40:00,44.79,44.8,44.78,44.79,34704.0,43.44,43.4497,43.4303,43.44,34704.0
2024-07-17 13:45:00,44.79,44.8,44.78,44.79,31594.0,43.44,43.4497,43.4303,43.44,31594.0
2024-07-17 13:50:00,44.8,44.8,44.76,44.77,18605.0,43.4497,43.4497,43.4109,43.4206,18605.0
2024-07-17 13:55:00,44.76,44.78,44.76,44.76,18549.0,43.4109,43.4303,43.4109,43.4109,18549.0
2024-07-17 14:00:00,44.77,44.77,44.75,44.76,23722.0,43.4206,43.4206,43.4012,43.4109,23722.0
2024-07-17 14:05:00,44.76,44.79,44.75,44.78,33994.0,43.4109,43.44,43.4012,43.4303,33994.0
2024-07-17 14:10:00,44.78,44.8,44.77,44.78,27482.0,43.4303,43.4497,43.4206,43.4303,27482.0
2024-07-17 14:15:00,44.78,44.8,44.77,44.79,42310.0,43.4303,43.4497,43.4206,43.44,42310.0
2024-07-17 14:20:00,44.8,44.81,44.78,44.78,53250.0,43.4497,43.4594,43.4303,43.4303,53250.0
2024-07-17 14:25:00,44.79,44.8,44.78,44.79,74153.0,43.44,43.4497,43.4303,43.44,74153.0
2024-07-17 14:30:00,44.8,44.8,44.77,44.77,33927.0,43.4497,43.4497,43.4206,43.4206,33927.0
2024-07-17 14:35:00,44.78,44.8,44.76,44.78,309003.0,43.4303,43.4497,43.4109,43.4303,309003.0
2024-07-17 14:40:00,44.77,44.78,44.75,44.76,47958.0,43.4206,43.4303,43.4012,43.4109,47958.0
2024-07-17 14:45:00,44.76,44.77,44.75,44.75,36441.0,43.4109,43.4206,43.4012,43.4012,36441.0
2024-07-17 14:50:00,44.76,44.76,44.74,44.75,21937.0,43.4109,43.4109,43.3915,43.4012,21937.0
2024-07-17 14:55:00,44.75,44.76,44.74,44.76,54192.0,43.4012,43.4109,43.3915,43.4109,54192.0
2024-07-17 15:00:00,44.75,44.77,44.73,44.73,159697.0,43.4012,43.4206,43.3818,43.3818,159697.0
2024-07-17 15:05:00,44.74,44.75,44.72,44.74,110963.0,43.3915,43.4012,43.3721,43.3915,110963.0
2024-07-17 15:10:00,44.74,44.77,44.73,44.77,41401.0,43.3915,43.4206,43.3818,43.4206,41401.0
2024-07-17 15:15:00,44.76,44.78,44.75,44.76,300680.0,43.4109,43.4303,43.4012,43.4109,300680.0
2024-07-17 15:20:00,44.77,44.8,44.76,44.8,98277.0,43.4206,43.4497,43.4109,43.4497,98277.0
2024-07-17 15:25:00,44.79,44.8,44.78,44.79,95720.0,43.44,43.4497,43.4303,43.44,95720.0
2024-07-17 15:30:00,44.8,44.82,44.78,44.8,173721.0,43.4497,43.4691,43.4303,43.4497,173721.0
2024-07-17 15:35:00,44.8,44.81,44.78,44.79,104668.0,43.4497,43.4594,43.4303,43.44,104668.0
2024-07-17 15:40:00,44.79,44.79,44.77,44.78,36032.0,43.44,43.44,43.4206,43.4303,36032.0
2024-07-17 15:45:00,44.78,44.79,44.77,44.79,219094.0,43.4303,43.44,43.4206,43.44,219094.0
2024-07-17 15:50:00,44.79,44.81,44.78,44.79,270614.0,43.44,43.4594,43.4303,43.44,270614.0
2024-07-17 15:55:00,44.78,44.79,44.75,44.75,710484.0,43.4303,43.44,43.4012,43.4012,710484.0
2024-07-18 09:30:00,44.84,44.85,44.78,44.79,176592.0,43.4885,43.4982,43.4303,43.44,176592.0
2024-07-18 09:35:00,44.79,44.84,44.78,44.83,64960.0,43.44,43.4885,43.4303,43.4788,64960.0
2024-07-18 09:40:00,44.83,44.83,44.75,44.76,43696.0,43.4788,43.4788,43.4012,43.4109,43696.0
2024-07-18 09:45:00,44.75,44.81,44.74,44.81,50749.0,43.4012,43.4594,43.3915,43.4594,50749.0
2024-07-18 09:50:00,44.81,44.84,44.77,44.77,38214.0,43.4594,43.4885,43.4206,43.4206,38214.0
2024-07-18 09:55:00,44.77,44.82,44.77,44.81,89518.0,43.4206,43.4691,43.4206,43.4594,89518.0
2024-07-18 10:00:00,44.81,44.83,44.79,44.8,124323.0,43.4594,43.4788,43.44,43.4497,124323.0
2024-07-18 10:05:00,44.8,44.83,44.79,44.83,51266.0,43.4497,43.4788,43.44,43.4788,51266.0
2024-07-18 10:10:00,44.83,44.83,44.81,44.81,134277.0,43.4788,43.4788,43.4594,43.4594,134277.0
2024-07-18 10:15:00,44.8,44.84,44.79,44.79,86010.0,43.4497,43.4885,43.44,43.44,86010.0
2024-07-18 10:20:00,44.79,44.8,44.75,44.78,75850.0,43.44,43.4497,43.4012,43.4303,75850.0
2024-07-18 10:25:00,44.78,44.78,44.74,44.75,66236.0,43.4303,43.4303,43.3915,43.4012,66236.0
2024-07-18 10:30:00,44.75,44.75,44.7,44.71,63185.0,43.4012,43.4012,43.3527,43.3624,63185.0
2024-07-18 10:35:00,44.7,44.71,44.66,44.67,69736.0,43.3527,43.3624,43.3139,43.3236,69736.0
2024-07-18 10:40:00,44.66,44.67,44.58,44.61,64690.0,43.3139,43.3236,43.2363,43.2654,64690.0
2024-07-18 10:45:00,44.61,44.62,44.56,44.61,152073.0,43.2654,43.2751,43.2169,43.2654,152073.0
2024-07-18 10:50:00,44.62,44.67,44.6,44.66,72241.0,43.2751,43.3236,43.2557,43.3139,72241.0
2024-07-18 10:55:00,44.66,44.67,44.6,44.62,20484.0,43.3139,43.3236,43.2557,43.2751,20484.0
2024-07-18 11:00:00,44.62,44.65,44.6,44.62,48986.0,43.2751,43.3042,43.2557,43.2751,48986.0
2024-07-18 11:05:00,44.61,44.61,44.57,44.58,31607.0,43.2654,43.2654,43.2266,43.2363,31607.0
2024-07-18 11:10:00,44.58,44.58,44.52,44.53,49174.0,43.2363,43.2363,43.1781,43.1878,49174.0
2024-07-18 11:15:00,44.53,44.55,44.52,44.53,71141.0,43.1878,43.2072,43.1781,43.1878,71141.0
2024-07-18 11:20:00,44.54,44.54,44.5,44.51,24216.0,43.1975,43.1975,43.1587,43.1684,24216.0
2024-07-18 11:25:00,44.51,44.52,44.49,44.5,21495.0,43.1684,43.1781,43.149,43.1587,21495.0
2024-07-18 11:30:00,44.5,44.5,44.43,44.44,28511.0,43.1587,43.1587,43.0908,43.1005,28511.0
2024-07-18 11:35:00,44.44,44.49,44.43,44.46,103650.0,43.1005,43.149,43.0908,43.1199,103650.0
2024-07-18 11:40:00,44.47,44.5,44.45,44.47,24272.0,43.1296,43.1587,43.1102,43.1296,24272.0
2024-07-18 11:45:00,44.47,44.48,44.41,44.42,69658.0,43.1296,43.1393,43.0714,43.0811,69658.0
2024-07-18 11:50:00,44.41,44.45,44.41,44.45,26547.0,43.0714,43.1102,43.0714,43.1102,26547.0
2024-07-18 11:55:00,44.45,44.46,44.43,44.44,20696.0,43.1102,43.1199,43.0908,43.1005,20696.0
2024-07-18 12:00:00,44.43,44.45,44.42,44.45,30290.0,43.0908,43.1102,43.0811,43.1102,30290.0
2024-07-18 12:05:00,44.45,44.5,44.44,44.5,116134.0,43.1102,43.1587,43.1005,43.1587,116134.0
2024-07-18 12:10:00,44.5,44.51,44.47,44.48,27098.0,43.1587,43.1684,43.1296,43.1393,27098.0
2024-07-18 12:15:00,44.49,44.49,44.45,44.45,45219.0,43.149,43.149,43.1102,43.1102,45219.0
2024-07-18 12:20:00,44.47,44.48,44.44,44.45,12403.0,43.1296,43.1393,43.1005,43.1102,12403.0
2024-07-18 12:25:00,44.45,44.48,44.45,44.47,72145.0,43.1102,43.1393,43.1102,43.1296,72145.0
2024-07-18 12:30:00,44.48,44.5,44.46,44.49,39180.0,43.1393,43.1587,43.1199,43.149,39180.0
2024-07-18 12:35:00,44.49,44.51,44.47,44.51,12837.0,43.149,43.1684,43.1296,43.1684,12837.0
2024-07-18 12:40:00,44.5,44.51,44.48,44.5,33626.0,43.1587,43.1684,43.1393,43.1587,33626.0
2024-07-18 12:45:00,44.5,44.51,44.47,44.49,92938.0,43.1587,43.1684,43.1296,43.149,92938.0
2024-07-18 12:50:00,44.48,44.5,44.48,44.5,24804.0,43.1393,43.1587,43.1393,43.1587,24804.0
2024-07-18 12:55:00,44.49,44.53,44.49,44.53,49609.0,43.149,43.1878,43.149,43.1878,49609.0
2024-07-18 13:00:00,44.52,44.53,44.5,44.51,146247.0,43.1781,43.1878,43.1587,43.1684,146247.0
2024-07-18 13:05:00,44.51,44.51,44.47,44.48,23209.0,43.1684,43.1684,43.1296,43.1393,23209.0
2024-07-18 13:10:00,44.48,44.53,44.47,44.53,87008.0,43.1393,43.1878,43.1296,43.1878,87008.0
2024-07-18 13:15:00,44.52,44.54,44.51,44.53,244490.0,43.1781,43.1975,43.1684,43.1878,244490.0
2024-07-18 13:20:00,44.52,44.56,44.52,44.54,75220.0,43.1781,43.2169,43.1781,43.1975,75220.0
2024-07-18 13:25:00,44.54,44.54,44.51,44.53,148828.0,43.1975,43.1975,43.1684,43.1878,148828.0
2024-07-18 13:30:00,44.54,44.54,44.51,44.52,42480.0,43.1975,43.1975,43.1684,43.1781,42480.0
2024-07-18 13:35:00,44.52,44.53,44.5,44.51,32510.0,43.1781,43.1878,43.1587,43.1684,32510.0
2024-07-18 13:40:00,44.52,44.53,44.5,44.52,24953.0,43.1781,43.1878,43.1587,43.1781,24953.0
2024-07-18 13:45:00,44.51,44.53,44.5,44.52,25272.0,43.1684,43.1878,43.1587,43.1781,25272.0
2024-07-18 13:50:00,44.52,44.52,44.48,44.48,15590.0,43.1781,43.1781,43.1393,43.1393,15590.0
2024-07-18 13:55:00,44.47,44.48,44.45,44.46,18722.0,43.1296,43.1393,43.1102,43.1199,18722.0
2024-07-18 14:00:00,44.45,44.46,44.42,44.44,23327.0,43.1102,43.1199,43.0811,43.1005,23327.0
2024-07-18 14:05:00,44.43,44.45,44.42,44.44,54602.0,43.0908,43.1102,43.0811,43.1005,54602.0
2024-07-18 14:10:00,44.44,44.44,44.39,44.41,64245.0,43.1005,43.1005,43.052,43.0714,64245.0
2024-07-18 14:15:00,44.4,44.42,44.39,44.41,47812.0,43.0617,43.0811,43.052,43.0714,47812.0
2024-07-18 14:20:00,44.41,44.44,44.4,44.43,47975.0,43.0714,43.1005,43.0617,43.0908,47975.0
2024-07-18 14:25:00,44.44,44.44,44.4,44.4,98980.0,43.1005,43.1005,43.0617,43.0617,98980.0
2024-07-18 14:30:00,44.4,44.41,44.37,44.4,91984.0,43.0617,43.0714,43.0326,43.0617,91984.0
2024-07-18 14:35:00,44.39,44.41,44.37,44.37,23225.0,43.052,43.0714,43.0326,43.0326,23225.0
2024-07-18 14:40:00,44.38,44.4,44.38,44.4,52841.0,43.0423,43.0617,43.0423,43.0617,52841.0
2024-07-18 14:45:00,44.4,44.4,44.38,44.39,25857.0,43.0617,43.0617,43.0423,43.052,25857.0
2024-07-18 14:50:00,44.38,44.41,44.36,44.4,76021.0,43.0423,43.0714,43.0229,43.0617,76021.0
2024-07-18 14:55:00,44.41,44.41,44.39,44.41,48865.0,43.0714,43.0714,43.052,43.0714,48865.0
2024-07-18 15:00:00,44.4,44.41,44.36,44.37,45227.0,43.0617,43.0714,43.0229,43.0326,45227.0
2024-07-18 15:05:00,44.37,44.38,44.36,44.36,446068.0,43.0326,43.0423,43.0229,43.0229,446068.0
2024-07-18 15:10:00,44.36,44.37,44.29,44.32,81432.0,43.0229,43.0326,42.955,42.9841,81432.0
2024-07-18 15:15:00,44.31,44.34,44.31,44.33,123925.0,42.9744,43.0035,42.9744,42.9938,123925.0
2024-07-18 15:20:00,44.32,44.33,44.3,44.31,45736.0,42.9841,42.9938,42.9647,42.9744,45736.0
2024-07-18 15:25:00,44.31,44.36,44.31,44.36,149180.0,42.9744,43.0229,42.9744,43.0229,149180.0
2024-07-18 15:30:00,44.36,44.37,44.35,44.36,111652.0,43.0229,43.0326,43.0132,43.0229,111652.0
2024-07-18 15:35:00,44.36,44.39,44.35,44.38,133638.0,43.0229,43.052,43.0132,43.0423,133638.0
2024-07-18 15:40:00,44.39,44.41,44.38,44.4,266503.0,43.052,43.0714,43.0423,43.0617,266503.0
2024-07-18 15:45:00,44.4,44.45,44.4,44.45,165015.0,43.0617,43.1102,43.0617,43.1102,165015.0
2024-07-18 15:50:00,44.45,44.45,44.37,44.38,208384.0,43.1102,43.1102,43.0326,43.0423,208384.0
2024-07-18 15:55:00,44.38,44.41,44.36,44.38,605180.0,43.0423,43.0714,43.0229,43.0423,605180.0
2024-07-19 09:30:00,44.19,44.2,44.11,44.15,245361.0,42.8581,42.8678,42.7805,42.8193,245361.0
2024-07-19 09:35:00,44.14,44.19,44.14,44.18,43353.0,42.8096,42.8581,42.8096,42.8484,43353.0
2024-07-19 09:40:00,44.18,44.23,44.17,44.18,164596.0,42.8484,42.8969,42.8387,42.8484,164596.0
2024-07-19 09:45:00,44.18,44.18,44.14,44.16,35983.0,42.8484,42.8484,42.8096,42.829,35983.0
2024-07-19 09:50:00,44.16,44.18,44.15,44.16,83286.0,42.829,42.8484,42.8193,42.829,83286.0
2024-07-19 09:55:00,44.16,44.19,44.14,44.15,134861.0,42.829,42.8581,42.8096,42.8193,134861.0
2024-07-19 10:00:00,44.15,44.15,44.11,44.11,165174.0,42.8193,42.8193,42.7805,42.7805,165174.0
2024-07-19 10:05:00,44.12,44.15,44.1,44.15,159913.0,42.7902,42.8193,42.7708,42.8193,159913.0
2024-07-19 10:10:00,44.15,44.15,44.09,44.09,158020.0,42.8193,42.8193,42.7611,42.7611,158020.0
2024-07-19 10:15:00,44.09,44.12,44.08,44.1,100908.0,42.7611,42.7902,42.7514,42.7708,100908.0
2024-07-19 10:20:00,44.11,44.11,44.07,44.08,38271.0,42.7805,42.7805,42.7417,42.7514,38271.0
2024-07-19 10:25:00,44.09,44.1,44.04,44.06,53597.0,42.7611,42.7708,42.7126,42.732,53597.0
2024-07-19 10:30:00,44.07,44.09,44.05,44.07,49491.0,42.7417,42.7611,42.7223,42.7417,49491.0
2024-07-19 10:35:00,44.07,44.1,44.05,44.09,32774.0,42.7417,42.7708,42.7223,42.7611,32774.0
2024-07-19 10:40:00,44.08,44.08,44.05,44.05,55667.0,42.7514,42.7514,42.7223,42.7223,55667.0
2024-07-19 10:45:00,44.04,44.08,44.04,44.05,35996.0,42.7126,42.7514,42.7126,42.7223,35996.0
2024-07-19 10:50:00,44.06,44.08,44.04,44.06,22328.0,42.732,42.7514,42.7126,42.732,22328.0
2024-07-19 10:55:00,44.07,44.09,44.05,44.08,98738.0,42.7417,42.7611,42.7223,42.7514,98738.0
2024-07-19 11:00:00,44.08,44.13,44.08,44.12,34956.0,42.7514,42.7999,42.7514,42.7902,34956.0
2024-07-19 11:05:00,44.11,44.12,44.05,44.07,200688.0,42.7805,42.7902,42.7223,42.7417,200688.0
2024-07-19 11:10:00,44.06,44.07,44.03,44.03,74507.0,42.732,42.7417,42.7029,42.7029,74507.0
2024-07-19 11:15:00,44.04,44.07,44.04,44.06,85544.0,42.7126,42.7417,42.7126,42.732,85544.0
2024-07-19 11:20:00,44.06,44.08,44.04,44.05,44898.0,42.732,42.7514,42.7126,42.7223,44898.0
2024-07-19 11:25:00,44.05,44.06,44.0,44.01,44076.0,42.7223,42.732,42.6738,42.6835,44076.0
2024-07-19 11:30:00,44.01,44.02,43.97,43.98,130102.0,42.6835,42.6932,42.6447,42.6544,130102.0
2024-07-19 11:35:00,43.99,44.0,43.98,43.98,28210.0,42.6641,42.6738,42.6544,42.6544,28210.0
2024-07-19 11:40:00,43.99,44.0,43.98,43.99,34517.0,42.6641,42.6738,42.6544,42.6641,34517.0
2024-07-19 11:45:00,44.0,44.05,43.99,44.04,33157.0,42.6738,42.7223,42.6641,42.7126,33157.0
2024-07-19 11:50:00,44.04,44.07,44.03,44.06,59976.0,42.7126,42.7417,42.7029,42.732,59976.0
2024-07-19 11:55:00,44.07,44.1,44.06,44.08,31171.0,42.7417,42.7708,42.732,42.7514,31171.0
2024-07-19 12:00:00,44.1,44.11,44.07,44.08,62981.0,42.7708,42.7805,42.7417,42.7514,62981.0
2024-07-19 12:05:00,44.07,44.09,44.06,44.09,70142.0,42.7417,42.7611,42.732,42.7611,70142.0
2024-07-19 12:10:00,44.09,44.1,44.07,44.09,50780.0,42.7611,42.7708,42.7417,42.7611,50780.0
2024-07-19 12:15:00,44.08,44.1,44.06,44.07,64602.0,42.7514,42.7708,42.732,42.7417,64602.0
2024-07-19 12:20:00,44.06,44.07,44.03,44.03,71499.0,42.732,42.7417,42.7029,42.7029,71499.0
2024-07-19 12:25:00,44.03,44.04,44.01,44.02,56600.0,42.7029,42.7126,42.6835,42.6932,56600.0
2024-07-19 12:30:00,44.02,44.03,44.0,44.01,55836.0,42.6932,42.7029,42.6738,42.6835,55836.0
2024-07-19 12:35:00,44.02,44.04,44.0,44.01,18958.0,42.6932,42.7126,42.6738,42.6835,18958.0
2024-07-19 12:40:00,44.01,44.04,44.0,44.01,67644.0,42.6835,42.7126,42.6738,42.6835,67644.0
2024-07-19 12:45:00,44.01,44.02,43.99,44.0,77363.0,42.6835,42.6932,42.6641,42.6738,77363.0
2024-07-19 12:50:00,44.01,44.02,43.98,43.99,154991.0,42.6835,42.6932,42.6544,42.6641,154991.0
2024-07-19 12:55:00,43.99,44.02,43.98,44.0,48008.0,42.6641,42.6932,42.6544,42.6738,48008.0
2024-07-19 13:00:00,44.0,44.01,43.97,43.98,104163.0,42.6738,42.6835,42.6447,42.6544,104163.0
2024-07-19 13:05:00,43.98,43.99,43.98,43.99,121937.0,42.6544,42.6641,42.6544,42.6641,121937.0
2024-07-19 13:10:00,43.99,44.0,43.98,44.0,85960.0,42.6641,42.6738,42.6544,42.6738,85960.0
2024-07-19 13:15:00,44.0,44.01,43.98,43.98,52854.0,42.6738,42.6835,42.6544,42.6544,52854.0
2024-07-19 13:20:00,43.98,43.99,43.95,43.97,153273.0,42.6544,42.6641,42.6253,42.6447,153273.0
2024-07-19 13:25:00,43.97,44.0,43.97,43.98,144695.0,42.6447,42.6738,42.6447,42.6544,144695.0
2024-07-19 13:30:00,43.97,44.0,43.96,43.97,60733.0,42.6447,42.6738,42.635,42.6447,60733.0
2024-07-19 13:35:00,43.98,44.01,43.96,44.0,60566.0,42.6544,42.6835,42.635,42.6738,60566.0
2024-07-19 13:40:00,44.0,44.0,43.96,43.97,54067.0,42.6738,42.6738,42.635,42.6447,54067.0
2024-07-19 13:45:00,43.97,44.0,43.97,43.99,172579.0,42.6447,42.6738,42.6447,42.6641,172579.0
2024-07-19 13:50:00,43.99,44.0,43.97,43.97,36536.0,42.6641,42.6738,42.6447,42.6447,36536.0
2024-07-19 13:55:00,43.97,44.01,43.97,44.0,48433.0,42.6447,42.6835,42.6447,42.6738,48433.0
2024-07-19 14:00:00,44.0,44.01,43.98,43.98,52600.0,42.6738,42.6835,42.6544,42.6544,52600.0
2024-07-19 14:05:00,43.98,44.01,43.98,44.01,46495.0,42.6544,42.6835,42.6544,42.6835,46495.0
2024-07-19 14:10:00,43.99,44.01,43.98,44.0,25444.0,42.6641,42.6835,42.6544,42.6738,25444.0
2024-07-19 14:15:00,44.0,44.01,43.99,44.0,24278.0,42.6738,42.6835,42.6641,42.6738,24278.0
2024-07-19 14:20:00,43.99,44.0,43.97,43.98,29138.0,42.6641,42.6738,42.6447,42.6544,29138.0
2024-07-19 14:25:00,43.98,44.0,43.97,43.98,22143.0,42.6544,42.6738,42.6447,42.6544,22143.0
2024-07-19 14:30:00,43.97,43.98,43.96,43.96,36025.0,42.6447,42.6544,42.635,42.635,36025.0
2024-07-19 14:35:00,43.96,43.97,43.94,43.95,32854.0,42.635,42.6447,42.6156,42.6253,32854.0
2024-07-19 14:40:00,43.95,43.96,43.93,43.94,26201.0,42.6253,42.635,42.6059,42.6156,26201.0
2024-07-19 14:45:00,43.93,43.95,43.93,43.95,16633.0,42.6059,42.6253,42.6059,42.6253,16633.0
2024-07-19 14:50:00,43.95,43.97,43.95,43.97,26516.0,42.6253,42.6447,42.6253,42.6447,26516.0
2024-07-19 14:55:00,43.97,43.98,43.96,43.98,18584.0,42.6447,42.6544,42.635,42.6544,18584.0
2024-07-19 15:00:00,43.97,44.01,43.96,44.01,108528.0,42.6447,42.6835,42.635,42.6835,108528.0
2024-07-19 15:05:00,44.01,44.01,43.99,44.0,58372.0,42.6835,42.6835,42.6641,42.6738,58372.0
2024-07-19 15:10:00,44.0,44.01,43.99,43.99,57332.0,42.6738,42.6835,42.6641,42.6641,57332.0
2024-07-19 15:15:00,44.0,44.01,43.98,44.0,38754.0,42.6738,42.6835,42.6544,42.6738,38754.0
2024-07-19 15:20:00,44.0,44.01,43.99,44.0,41549.0,42.6738,42.6835,42.6641,42.6738,41549.0
2024-07-19 15:25:00,44.0,44.01,43.98,43.98,34798.0,42.6738,42.6835,42.6544,42.6544,34798.0
2024-07-19 15:30:00,43.98,43.99,43.96,43.97,26913.0,42.6544,42.6641,42.635,42.6447,26913.0
2024-07-19 15:35:00,43.97,43.98,43.94,43.95,76531.0,42.6447,42.6544,42.6156,42.6253,76531.0
2024-07-19 15:40:00,43.95,43.97,43.94,43.95,80994.0,42.6253,42.6447,42.6156,42.6253,80994.0
2024-07-19 15:45:00,43.95,43.95,43.94,43.95,69036.0,42.6253,42.6253,42.6156,42.6253,69036.0
2024-07-19 15:50:00,43.94,43.95,43.91,43.91,886906.0,42.6156,42.6253,42.5865,42.5865,886906.0
2024-07-19 15:55:00,43.91,43.95,43.91,43.94,1383955.0,42.5865,42.6253,42.5865,42.6156,1383955.0
2024-07-22 09:30:00,44.22,44.28,44.2,44.27,310095.0,42.8872,42.9453,42.8678,42.9356,310095.0
2024-07-22 09:35:00,44.29,44.31,44.25,44.26,181674.0,42.955,42.9744,42.9162,42.9259,181674.0
2024-07-22 09:40:00,44.27,44.28,44.22,44.22,68641.0,42.9356,42.9453,42.8872,42.8872,68641.0
2024-07-22 09:45:00,44.23,44.24,44.22,44.23,141159.0,42.8969,42.9065,42.8872,42.8969,141159.0
2024-07-22 09:50:00,44.23,44.24,44.19,44.21,85686.0,42.8969,42.9065,42.8581,42.8775,85686.0
2024-07-22 09:55:00,44.2,44.21,44.15,44.16,143257.0,42.8678,42.8775,42.8193,42.829,143257.0
2024-07-22 10:00:00,44.16,44.16,44.13,44.14,165081.0,42.829,42.829,42.7999,42.8096,165081.0
2024-07-22 10:05:00,44.14,44.15,44.1,44.11,68145.0,42.8096,42.8193,42.7708,42.7805,68145.0
2024-07-22 10:10:00,44.11,44.17,44.1,44.16,149722.0,42.7805,42.8387,42.7708,42.829,149722.0
2024-07-22 10:15:00,44.16,44.18,44.12,44.16,53207.0,42.829,42.8484,42.7902,42.829,53207.0
2024-07-22 10:20:00,44.16,44.18,44.14,44.18,82728.0,42.829,42.8484,42.8096,42.8484,82728.0
2024-07-22 10:25:00,44.19,44.2,44.16,44.19,51415.0,42.8581,42.8678,42.829,42.8581,51415.0
2024-07-22 10:30:00,44.2,44.22,44.17,44.22,95524.0,42.8678,42.8872,42.8387,42.8872,95524.0
2024-07-22 10:35:00,44.21,44.28,44.21,44.27,133839.0,42.8775,42.9453,42.8775,42.9356,133839.0
2024-07-22 10:40:00,44.27,44.28,44.26,44.27,56711.0,42.9356,42.9453,42.9259,42.9356,56711.0
2024-07-22 10:45:00,44.27,44.28,44.23,44.24,41286.0,42.9356,42.9453,42.8969,42.9065,41286.0
2024-07-22 10:50:00,44.23,44.25,44.21,44.24,101633.0,42.8969,42.9162,42.8775,42.9065,101633.0
2024-07-22 10:55:00,44.24,44.27,44.23,44.25,83461.0,42.9065,42.9356,42.8969,42.9162,83461.0
2024-07-22 11:00:00,44.25,44.28,44.24,44.27,76266.0,42.9162,42.9453,42.9065,42.9356,76266.0
2024-07-22 11:05:00,44.28,44.28,44.22,44.22,75362.0,42.9453,42.9453,42.8872,42.8872,75362.0
2024-07-22 11:10:00,44.22,44.26,44.21,44.23,126011.0,42.8872,42.9259,42.8775,42.8969,126011.0
2024-07-22 11:15:00,44.23,44.25,44.2,44.22,115770.0,42.8969,42.9162,42.8678,42.8872,115770.0
2024-07-22 11:20:00,44.22,44.24,44.2,44.21,75175.0,42.8872,42.9065,42.8678,42.8775,75175.0
2024-07-22 11:25:00,44.21,44.21,44.17,44.19,110504.0,42.8775,42.8775,42.8387,42.8581,110504.0
2024-07-22 11:30:00,44.17,44.18,44.15,44.16,113486.0,42.8387,42.8484,42.8193,42.829,113486.0
2024-07-22 11:35:00,44.16,44.19,44.16,44.19,65106.0,42.829,42.8581,42.829,42.8581,65106.0
2024-07-22 11:40:00,44.19,44.19,44.15,44.18,46291.0,42.8581,42.8581,42.8193,42.8484,46291.0
2024-07-22 11:45:00,44.18,44.19,44.16,44.18,105843.0,42.8484,42.8581,42.829,42.8484,105843.0
2024-07-22 11:50:00,44.18,44.21,44.17,44.21,73439.0,42.8484,42.8775,42.8387,42.8775,73439.0
2024-07-22 11:55:00,44.21,44.21,44.18,44.19,49180.0,42.8775,42.8775,42.8484,42.8581,49180.0
2024-07-22 12:00:00,44.19,44.2,44.18,44.18,119027.0,42.8581,42.8678,42.8484,42.8484,119027.0
2024-07-22 12:05:00,44.19,44.23,44.17,44.23,201917.0,42.8581,42.8969,42.8387,42.8969,201917.0
2024-07-22 12:10:00,44.23,44.23,44.2,44.22,32650.0,42.8969,42.8969,42.8678,42.8872,32650.0
2024-07-22 12:15:00,44.22,44.24,44.21,44.23,83256.0,42.8872,42.9065,42.8775,42.8969,83256.0
2024-07-22 12:20:00,44.23,44.25,44.23,44.23,64078.0,42.8969,42.9162,42.8969,42.8969,64078.0
2024-07-22 12:25:00,44.23,44.24,44.21,44.23,68752.0,42.8969,42.9065,42.8775,42.8969,68752.0
2024-07-22 12:30:00,44.22,44.23,44.21,44.23,34673.0,42.8872,42.8969,42.8775,42.8969,34673.0
2024-07-22 12:35:00,44.23,44.28,44.23,44.27,51992.0,42.8969,42.9453,42.8969,42.9356,51992.0
2024-07-22 12:40:00,44.27,44.28,44.26,44.27,87575.0,42.9356,42.9453,42.9259,42.9356,87575.0
2024-07-22 12:45:00,44.27,44.28,44.26,44.27,44082.0,42.9356,42.9453,42.9259,42.9356,44082.0
2024-07-22 12:50:00,44.26,44.29,44.26,44.29,37596.0,42.9259,42.955,42.9259,42.955,37596.0
2024-07-22 12:55:00,44.28,44.3,44.28,44.29,103000.0,42.9453,42.9647,42.9453,42.955,103000.0
2024-07-22 13:00:00,44.28,44.31,44.28,44.31,86483.0,42.9453,42.9744,42.9453,42.9744,86483.0
2024-07-22 13:05:00,44.31,44.31,44.3,44.31,27375.0,42.9744,42.9744,42.9647,42.9744,27375.0
2024-07-22 13:10:00,44.3,44.31,44.28,44.29,105441.0,42.9647,42.9744,42.9453,42.955,105441.0
2024-07-22 13:15:00,44.3,44.3,44.29,44.3,19246.0,42.9647,42.9647,42.955,42.9647,19246.0
2024-07-22 13:20:00,44.3,44.3,44.27,44.29,69952.0,42.9647,42.9647,42.9356,42.955,69952.0
2024-07-22 13:25:00,44.29,44.31,44.29,44.3,18669.0,42.955,42.9744,42.955,42.9647,18669.0
2024-07-22 13:30:00,44.3,44.32,44.3,44.31,66563.0,42.9647,42.9841,42.9647,42.9744,66563.0
2024-07-22 13:35:00,44.32,44.32,44.29,44.3,48901.0,42.9841,42.9841,42.955,42.9647,48901.0
2024-07-22 13:40:00,44.29,44.31,44.29,44.3,24817.0,42.955,42.9744,42.955,42.9647,24817.0
2024-07-22 13:45:00,44.3,44.32,44.29,44.32,31023.0,42.9647,42.9841,42.955,42.9841,31023.0
2024-07-22 13:50:00,44.31,44.32,44.3,44.3,33141.0,42.9744,42.9841,42.9647,42.9647,33141.0
2024-07-22 13:55:00,44.31,44.31,44.29,44.3,29995.0,42.9744,42.9744,42.955,42.9647,29995.0
2024-07-22 14:00:00,44.3,44.31,44.3,44.3,32607.0,42.9647,42.9744,42.9647,42.9647,32607.0
2024-07-22 14:05:00,44.3,44.32,44.28,44.32,86635.0,42.9647,42.9841,42.9453,42.9841,86635.0
2024-07-22 14:10:00,44.31,44.31,44.29,44.3,32453.0,42.9744,42.9744,42.955,42.9647,32453.0
2024-07-22 14:15:00,44.3,44.31,44.29,44.31,45835.0,42.9647,42.9744,42.955,42.9744,45835.0
2024-07-22 14:20:00,44.3,44.31,44.3,44.31,45890.0,42.9647,42.9744,42.9647,42.9744,45890.0
2024-07-22 14:25:00,44.31,44.32,44.29,44.29,32315.0,42.9744,42.9841,42.955,42.955,32315.0
2024-07-22 14:30:00,44.3,44.31,44.29,44.3,140876.0,42.9647,42.9744,42.955,42.9647,140876.0
2024-07-22 14:35:00,44.31,44.31,44.29,44.3,32645.0,42.9744,42.9744,42.955,42.9647,32645.0
2024-07-22 14:40:00,44.3,44.32,44.28,44.3,71029.0,42.9647,42.9841,42.9453,42.9647,71029.0
2024-07-22 14:45:00,44.3,44.31,44.29,44.31,25896.0,42.9647,42.9744,42.955,42.9744,25896.0
2024-07-22 14:50:00,44.3,44.32,44.3,44.32,56460.0,42.9647,42.9841,42.9647,42.9841,56460.0
2024-07-22 14:55:00,44.32,44.32,44.28,44.29,78733.0,42.9841,42.9841,42.9453,42.955,78733.0
2024-07-22 15:00:00,44.29,44.29,44.26,44.28,129121.0,42.955,42.955,42.9259,42.9453,129121.0
2024-07-22 15:05:00,44.28,44.29,44.26,44.27,311252.0,42.9453,42.955,42.9259,42.9356,311252.0
2024-07-22 15:10:00,44.27,44.28,44.26,44.27,43672.0,42.9356,42.9453,42.9259,42.9356,43672.0
2024-07-22 15:15:00,44.27,44.28,44.26,44.27,58766.0,42.9356,42.9453,42.9259,42.9356,58766.0
2024-07-22 15:20:00,44.26,44.27,44.25,44.27,48017.0,42.9259,42.9356,42.9162,42.9356,48017.0
2024-07-22 15:25:00,44.26,44.27,44.25,44.27,25256.0,42.9259,42.9356,42.9162,42.9356,25256.0
2024-07-22 15:30:00,44.27,44.28,44.25,44.27,35647.0,42.9356,42.9453,42.9162,42.9356,35647.0
2024-07-22 15:35:00,44.27,44.29,44.26,44.29,74421.0,42.9356,42.955,42.9259,42.955,74421.0
2024-07-22 15:40:00,44.29,44.3,44.28,44.29,57001.0,42.955,42.9647,42.9453,42.955,57001.0
2024-07-22 15:45:00,44.29,44.31,44.29,44.3,72558.0,42.955,42.9744,42.955,42.9647,72558.0
2024-07-22 15:50:00,44.29,44.3,44.28,44.29,107147.0,42.955,42.9647,42.9453,42.955,107147.0
2024-07-22 15:55:00,44.29,44.29,44.28,44.28,185490.0,42.955,42.955,42.9453,42.9453,185490.0
2024-07-23 09:30:00,43.92,43.94,43.82,43.86,181140.0,42.5962,42.6156,42.4992,42.538,181140.0
2024-07-23 09:35:00,43.85,43.86,43.81,43.85,102918.0,42.5283,42.538,42.4895,42.5283,102918.0
2024-07-23 09:40:00,43.85,43.9,43.85,43.9,49821.0,42.5283,42.5768,42.5283,42.5768,49821.0
2024-07-23 09:45:00,43.89,43.9,43.85,43.88,53643.0,42.5671,42.5768,42.5283,42.5574,53643.0
2024-07-23 09:50:00,43.87,43.87,43.83,43.84,37932.0,42.5477,42.5477,42.5089,42.5186,37932.0
2024-07-23 09:55:00,43.84,43.87,43.84,43.87,70285.0,42.5186,42.5477,42.5186,42.5477,70285.0
2024-07-23 10:00:00,43.86,43.89,43.84,43.85,101900.0,42.538,42.5671,42.5186,42.5283,101900.0
2024-07-23 10:05:00,43.85,43.85,43.8,43.84,74179.0,42.5283,42.5283,42.4798,42.5186,74179.0
2024-07-23 10:10:00,43.84,43.85,43.81,43.82,123710.0,42.5186,42.5283,42.4895,42.4992,123710.0
2024-07-23 10:15:00,43.83,43.85,43.82,43.84,90715.0,42.5089,42.5283,42.4992,42.5186,90715.0
2024-07-23 10:20:00,43.84,43.87,43.83,43.84,109037.0,42.5186,42.5477,42.5089,42.5186,109037.0
2024-07-23 10:25:00,43.85,43.88,43.84,43.84,115492.0,42.5283,42.5574,42.5186,42.5186,115492.0
2024-07-23 10:30:00,43.85,43.88,43.84,43.88,84633.0,42.5283,42.5574,42.5186,42.5574,84633.0
2024-07-23 10:35:00,43.89,43.89,43.84,43.85,72313.0,42.5671,42.5671,42.5186,42.5283,72313.0
2024-07-23 10:40:00,43.84,43.86,43.83,43.86,88703.0,42.5186,42.538,42.5089,42.538,88703.0
2024-07-23 10:45:00,43.86,43.86,43.8,43.81,97812.0,42.538,42.538,42.4798,42.4895,97812.0
2024-07-23 10:50:00,43.82,43.82,43.78,43.79,45998.0,42.4992,42.4992,42.4604,42.4701,45998.0
2024-07-23 10:55:00,43.79,43.82,43.78,43.8,75614.0,42.4701,42.4992,42.4604,42.4798,75614.0
2024-07-23 11:00:00,43.81,43.84,43.81,43.82,42127.0,42.4895,42.5186,42.4895,42.4992,42127.0
2024-07-23 11:05:00,43.82,43.85,43.81,43.85,33374.0,42.4992,42.5283,42.4895,42.5283,33374.0
2024-07-23 11:10:00,43.86,43.9,43.85,43.9,78620.0,42.538,42.5768,42.5283,42.5768,78620.0
2024-07-23 11:15:00,43.9,43.93,43.9,43.92,68898.0,42.5768,42.6059,42.5768,42.5962,68898.0
2024-07-23 11:20:00,43.93,43.93,43.91,43.93,106976.0,42.6059,42.6059,42.5865,42.6059,106976.0
2024-07-23 11:25:00,43.92,43.93,43.9,43.91,38161.0,42.5962,42.6059,42.5768,42.5865,38161.0
2024-07-23 11:30:00,43.92,43.93,43.9,43.93,46089.0,42.5962,42.6059,42.5768,42.6059,46089.0
2024-07-23 11:35:00,43.93,43.93,43.91,43.91,41050.0,42.6059,42.6059,42.5865,42.5865,41050.0
2024-07-23 11:40:00,43.91,43.92,43.89,43.9,87772.0,42.5865,42.5962,42.5671,42.5768,87772.0
2024-07-23 11:45:00,43.9,43.91,43.88,43.91,126528.0,42.5768,42.5865,42.5574,42.5865,126528.0
2024-07-23 11:50:00,43.91,43.92,43.9,43.91,74534.0,42.5865,42.5962,42.5768,42.5865,74534.0
2024-07-23 11:55:00,43.91,43.91,43.89,43.91,34983.0,42.5865,42.5865,42.5671,42.5865,34983.0
2024-07-23 12:00:00,43.91,43.92,43.9,43.92,54994.0,42.5865,42.5962,42.5768,42.5962,54994.0
2024-07-23 12:05:00,43.91,43.94,43.9,43.94,91118.0,42.5865,42.6156,42.5768,42.6156,91118.0
2024-07-23 12:10:00,43.93,43.95,43.92,43.95,102855.0,42.6059,42.6253,42.5962,42.6253,102855.0
2024-07-23 12:15:00,43.95,43.95,43.93,43.93,51365.0,42.6253,42.6253,42.6059,42.6059,51365.0
2024-07-23 12:20:00,43.94,43.95,43.88,43.88,101791.0,42.6156,42.6253,42.5574,42.5574,101791.0
2024-07-23 12:25:00,43.89,43.9,43.87,43.89,129437.0,42.5671,42.5768,42.5477,42.5671,129437.0
2024-07-23 12:30:00,43.89,43.89,43.86,43.87,55909.0,42.5671,42.5671,42.538,42.5477,55909.0
2024-07-23 12:35:00,43.87,43.89,43.86,43.87,70549.0,42.5477,42.5671,42.538,42.5477,70549.0
2024-07-23 12:40:00,43.88,43.9,43.87,43.89,61372.0,42.5574,42.5768,42.5477,42.5671,61372.0
2024-07-23 12:45:00,43.89,43.9,43.88,43.9,38897.0,42.5671,42.5768,42.5574,42.5768,38897.0
2024-07-23 12:50:00,43.89,43.9,43.87,43.88,72274.0,42.5671,42.5768,42.5477,42.5574,72274.0
2024-07-23 12:55:00,43.89,43.89,43.87,43.89,95997.0,42.5671,42.5671,42.5477,42.5671,95997.0
2024-07-23 13:00:00,43.88,43.91,43.87,43.91,56703.0,42.5574,42.5865,42.5477,42.5865,56703.0
2024-07-23 13:05:00,43.9,43.91,43.88,43.89,72104.0,42.5768,42.5865,42.5574,42.5671,72104.0
2024-07-23 13:10:00,43.89,43.91,43.87,43.9,51887.0,42.5671,42.5865,42.5477,42.5768,51887.0
2024-07-23 13:15:00,43.9,43.91,43.88,43.89,21591.0,42.5768,42.5865,42.5574,42.5671,21591.0
2024-07-23 13:20:00,43.88,43.91,43.88,43.89,78645.0,42.5574,42.5865,42.5574,42.5671,78645.0
2024-07-23 13:25:00,43.89,43.9,43.87,43.88,28759.0,42.5671,42.5768,42.5477,42.5574,28759.0
2024-07-23 13:30:00,43.87,43.88,43.85,43.86,28300.0,42.5477,42.5574,42.5283,42.538,28300.0
2024-07-23 13:35:00,43.86,43.88,43.86,43.87,17017.0,42.538,42.5574,42.538,42.5477,17017.0
2024-07-23 13:40:00,43.87,43.88,43.85,43.87,26109.0,42.5477,42.5574,42.5283,42.5477,26109.0
2024-07-23 13:45:00,43.87,43.89,43.86,43.89,19717.0,42.5477,42.5671,42.538,42.5671,19717.0
2024-07-23 13:50:00,43.88,43.89,43.87,43.89,34499.0,42.5574,42.5671,42.5477,42.5671,34499.0
2024-07-23 13:55:00,43.89,43.9,43.87,43.88,29999.0,42.5671,42.5768,42.5477,42.5574,29999.0
2024-07-23 14:00:00,43.88,43.9,43.87,43.9,21789.0,42.5574,42.5768,42.5477,42.5768,21789.0
2024-07-23 14:05:00,43.89,43.91,43.88,43.9,32921.0,42.5671,42.5865,42.5574,42.5768,32921.0
2024-07-23 14:10:00,43.9,43.91,43.88,43.88,47297.0,42.5768,42.5865,42.5574,42.5574,47297.0
2024-07-23 14:15:00,43.88,43.9,43.87,43.88,82891.0,42.5574,42.5768,42.5477,42.5574,82891.0
2024-07-23 14:20:00,43.88,43.89,43.87,43.89,23519.0,42.5574,42.5671,42.5477,42.5671,23519.0
2024-07-23 14:25:00,43.89,43.89,43.84,43.86,52299.0,42.5671,42.5671,42.5186,42.538,52299.0
2024-07-23 14:30:00,43.86,43.87,43.86,43.87,130531.0,42.538,42.5477,42.538,42.5477,130531.0
2024-07-23 14:35:00,43.86,43.88,43.86,43.87,55306.0,42.538,42.5574,42.538,42.5477,55306.0
2024-07-23 14:40:00,43.88,43.88,43.86,43.87,42365.0,42.5574,42.5574,42.538,42.5477,42365.0
2024-07-23 14:45:00,43.86,43.88,43.86,43.87,38546.0,42.538,42.5574,42.538,42.5477,38546.0
2024-07-23 14:50:00,43.87,43.87,43.85,43.87,43610.0,42.5477,42.5477,42.5283,42.5477,43610.0
2024-07-23 14:55:00,43.87,43.87,43.86,43.87,83759.0,42.5477,42.5477,42.538,42.5477,83759.0
2024-07-23 15:00:00,43.87,43.87,43.85,43.86,30307.0,42.5477,42.5477,42.5283,42.538,30307.0
2024-07-23 15:05:00,43.85,43.86,43.85,43.86,46040.0,42.5283,42.538,42.5283,42.538,46040.0
2024-07-23 15:10:00,43.85,43.86,43.85,43.86,43772.0,42.5283,42.538,42.5283,42.538,43772.0
2024-07-23 15:15:00,43.85,43.86,43.84,43.85,130724.0,42.5283,42.538,42.5186,42.5283,130724.0
2024-07-23 15:20:00,43.84,43.86,43.84,43.86,108406.0,42.5186,42.538,42.5186,42.538,108406.0
2024-07-23 15:25:00,43.86,43.86,43.85,43.86,76459.0,42.538,42.538,42.5283,42.538,76459.0
2024-07-23 15:30:00,43.85,43.85,43.83,43.84,117503.0,42.5283,42.5283,42.5089,42.5186,117503.0
2024-07-23 15:35:00,43.84,43.84,43.83,43.84,66221.0,42.5186,42.5186,42.5089,42.5186,66221.0
2024-07-23 15:40:00,43.84,43.84,43.8,43.82,201888.0,42.5186,42.5186,42.4798,42.4992,201888.0
2024-07-23 15:45:00,43.81,43.82,43.81,43.82,489972.0,42.4895,42.4992,42.4895,42.4992,489972.0
2024-07-23 15:50:00,43.82,43.82,43.8,43.8,555582.0,42.4992,42.4992,42.4798,42.4798,555582.0
2024-07-23 15:55:00,43.8,43.83,43.8,43.82,756899.0,42.4798,42.5089,42.4798,42.4992,756899.0
2024-07-24 09:30:00,43.72,43.8,43.7,43.7,146994.0,42.4022,42.4798,42.3828,42.3828,146994.0
2024-07-24 09:35:00,43.71,43.75,43.68,43.73,125100.0,42.3925,42.4313,42.3634,42.4119,125100.0
2024-07-24 09:40:00,43.73,43.78,43.73,43.76,116093.0,42.4119,42.4604,42.4119,42.441,116093.0
2024-07-24 09:45:00,43.76,43.78,43.74,43.76,191454.0,42.441,42.4604,42.4216,42.441,191454.0
2024-07-24 09:50:00,43.74,43.75,43.68,43.69,97814.0,42.4216,42.4313,42.3634,42.3731,97814.0
2024-07-24 09:55:00,43.7,43.7,43.62,43.64,173887.0,42.3828,42.3828,42.3052,42.3246,173887.0
2024-07-24 10:00:00,43.63,43.67,43.62,43.66,124153.0,42.3149,42.3537,42.3052,42.344,124153.0
2024-07-24 10:05:00,43.66,43.68,43.64,43.67,84068.0,42.344,42.3634,42.3246,42.3537,84068.0
2024-07-24 10:10:00,43.67,43.69,43.64,43.66,123661.0,42.3537,42.3731,42.3246,42.344,123661.0
2024-07-24 10:15:00,43.66,43.71,43.64,43.7,93640.0,42.344,42.3925,42.3246,42.3828,93640.0
2024-07-24 10:20:00,43.7,43.72,43.69,43.7,126756.0,42.3828,42.4022,42.3731,42.3828,126756.0
2024-07-24 10:25:00,43.7,43.75,43.69,43.75,101615.0,42.3828,42.4313,42.3731,42.4313,101615.0
2024-07-24 10:30:00,43.75,43.76,43.72,43.72,153046.0,42.4313,42.441,42.4022,42.4022,153046.0
2024-07-24 10:35:00,43.73,43.74,43.71,43.72,109034.0,42.4119,42.4216,42.3925,42.4022,109034.0
2024-07-24 10:40:00,43.72,43.72,43.69,43.7,72897.0,42.4022,42.4022,42.3731,42.3828,72897.0
2024-07-24 10:45:00,43.7,43.71,43.67,43.69,127019.0,42.3828,42.3925,42.3537,42.3731,127019.0
2024-07-24 10:50:00,43.69,43.71,43.68,43.69,119701.0,42.3731,42.3925,42.3634,42.3731,119701.0
2024-07-24 10:55:00,43.69,43.71,43.68,43.7,120668.0,42.3731,42.3925,42.3634,42.3828,120668.0
2024-07-24 11:00:00,43.69,43.7,43.67,43.68,43823.0,42.3731,42.3828,42.3537,42.3634,43823.0
2024-07-24 11:05:00,43.67,43.67,43.65,43.66,61746.0,42.3537,42.3537,42.3343,42.344,61746.0
2024-07-24 11:10:00,43.66,43.66,43.63,43.64,59809.0,42.344,42.344,42.3149,42.3246,59809.0
2024-07-24 11:15:00,43.64,43.66,43.63,43.63,68020.0,42.3246,42.344,42.3149,42.3149,68020.0
2024-07-24 11:20:00,43.64,43.64,43.59,43.59,16560.0,42.3246,42.3246,42.2761,42.2761,16560.0
2024-07-24 11:25:00,43.59,43.64,43.59,43.62,81901.0,42.2761,42.3246,42.2761,42.3052,81901.0
2024-07-24 11:30:00,43.62,43.64,43.61,43.62,62795.0,42.3052,42.3246,42.2955,42.3052,62795.0
2024-07-24 11:35:00,43.62,43.63,43.6,43.61,53121.0,42.3052,42.3149,42.2858,42.2955,53121.0
2024-07-24 11:40:00,43.62,43.62,43.58,43.59,85229.0,42.3052,42.3052,42.2664,42.2761,85229.0
2024-07-24 11:45:00,43.59,43.59,43.57,43.58,46652.0,42.2761,42.2761,42.2567,42.2664,46652.0
2024-07-24 11:50:00,43.59,43.61,43.58,43.59,33769.0,42.2761,42.2955,42.2664,42.2761,33769.0
2024-07-24 11:55:00,43.59,43.6,43.56,43.56,54366.0,42.2761,42.2858,42.247,42.247,54366.0
2024-07-24 12:00:00,43.56,43.57,43.54,43.54,51003.0,42.247,42.2567,42.2276,42.2276,51003.0
2024-07-24 12:05:00,43.54,43.55,43.52,43.54,143732.0,42.2276,42.2373,42.2083,42.2276,143732.0
2024-07-24 12:10:00,43.55,43.57,43.54,43.55,68102.0,42.2373,42.2567,42.2276,42.2373,68102.0
2024-07-24 12:15:00,43.56,43.59,43.56,43.58,84483.0,42.247,42.2761,42.247,42.2664,84483.0
2024-07-24 12:20:00,43.58,43.59,43.57,43.58,65090.0,42.2664,42.2761,42.2567,42.2664,65090.0
2024-07-24 12:25:00,43.58,43.58,43.57,43.58,132208.0,42.2664,42.2664,42.2567,42.2664,132208.0
2024-07-24 12:30:00,43.58,43.59,43.56,43.58,192818.0,42.2664,42.2761,42.247,42.2664,192818.0
2024-07-24 12:35:00,43.59,43.59,43.55,43.55,94093.0,42.2761,42.2761,42.2373,42.2373,94093.0
2024-07-24 12:40:00,43.55,43.56,43.53,43.54,128393.0,42.2373,42.247,42.2179,42.2276,128393.0
2024-07-24 12:45:00,43.55,43.58,43.54,43.58,145588.0,42.2373,42.2664,42.2276,42.2664,145588.0
2024-07-24 12:50:00,43.57,43.58,43.56,43.56,177216.0,42.2567,42.2664,42.247,42.247,177216.0
2024-07-24 12:55:00,43.57,43.57,43.55,43.56,158937.0,42.2567,42.2567,42.2373,42.247,158937.0
2024-07-24 13:00:00,43.56,43.57,43.54,43.57,276178.0,42.247,42.2567,42.2276,42.2567,276178.0
2024-07-24 13:05:00,43.57,43.59,43.55,43.57,154340.0,42.2567,42.2761,42.2373,42.2567,154340.0
2024-07-24 13:10:00,43.58,43.59,43.57,43.58,27400.0,42.2664,42.2761,42.2567,42.2664,27400.0
2024-07-24 13:15:00,43.58,43.59,43.56,43.59,112364.0,42.2664,42.2761,42.247,42.2761,112364.0
2024-07-24 13:20:00,43.58,43.59,43.56,43.57,64534.0,42.2664,42.2761,42.247,42.2567,64534.0
2024-07-24 13:25:00,43.57,43.57,43.54,43.55,17598.0,42.2567,42.2567,42.2276,42.2373,17598.0
2024-07-24 13:30:00,43.54,43.57,43.53,43.56,25018.0,42.2276,42.2567,42.2179,42.247,25018.0
2024-07-24 13:35:00,43.57,43.57,43.55,43.56,19103.0,42.2567,42.2567,42.2373,42.247,19103.0
2024-07-24 13:40:00,43.56,43.58,43.56,43.57,30913.0,42.247,42.2664,42.247,42.2567,30913.0
2024-07-24 13:45:00,43.56,43.57,43.54,43.54,22825.0,42.247,42.2567,42.2276,42.2276,22825.0
2024-07-24 13:50:00,43.54,43.55,43.53,43.54,16342.0,42.2276,42.2373,42.2179,42.2276,16342.0
2024-07-24 13:55:00,43.53,43.54,43.51,43.52,27829.0,42.2179,42.2276,42.1986,42.2083,27829.0
2024-07-24 14:00:00,43.52,43.52,43.48,43.49,53944.0,42.2083,42.2083,42.1695,42.1792,53944.0
2024-07-24 14:05:00,43.49,43.51,43.48,43.49,37219.0,42.1792,42.1986,42.1695,42.1792,37219.0
2024-07-24 14:10:00,43.5,43.51,43.49,43.5,41515.0,42.1889,42.1986,42.1792,42.1889,41515.0
2024-07-24 14:15:00,43.5,43.5,43.47,43.47,25356.0,42.1889,42.1889,42.1598,42.1598,25356.0
2024-07-24 14:20:00,43.47,43.47,43.43,43.43,47433.0,42.1598,42.1598,42.121,42.121,47433.0
2024-07-24 14:25:00,43.44,43.45,43.42,43.43,62762.0,42.1307,42.1404,42.1113,42.121,62762.0
2024-07-24 14:30:00,43.44,43.44,43.42,43.42,84354.0,42.1307,42.1307,42.1113,42.1113,84354.0
2024-07-24 14:35:00,43.42,43.43,43.41,43.43,120108.0,42.1113,42.121,42.1016,42.121,120108.0
2024-07-24 14:40:00,43.42,43.42,43.38,43.38,47998.0,42.1113,42.1113,42.0725,42.0725,47998.0
2024-07-24 14:45:00,43.39,43.41,43.37,43.38,41425.0,42.0822,42.1016,42.0628,42.0725,41425.0
2024-07-24 14:50:00,43.37,43.38,43.35,43.37,54477.0,42.0628,42.0725,42.0434,42.0628,54477.0
2024-07-24 14:55:00,43.37,43.4,43.37,43.4,56837.0,42.0628,42.0919,42.0628,42.0919,56837.0
2024-07-24 15:00:00,43.4,43.4,43.37,43.39,177309.0,42.0919,42.0919,42.0628,42.0822,177309.0
2024-07-24 15:05:00,43.39,43.41,43.38,43.41,53339.0,42.0822,42.1016,42.0725,42.1016,53339.0
2024-07-24 15:10:00,43.4,43.41,43.39,43.41,57204.0,42.0919,42.1016,42.0822,42.1016,57204.0
2024-07-24 15:15:00,43.41,43.41,43.38,43.4,74085.0,42.1016,42.1016,42.0725,42.0919,74085.0
2024-07-24 15:20:00,43.4,43.42,43.39,43.41,22190.0,42.0919,42.1113,42.0822,42.1016,22190.0
2024-07-24 15:25:00,43.41,43.42,43.38,43.39,50797.0,42.1016,42.1113,42.0725,42.0822,50797.0
2024-07-24 15:30:00,43.39,43.43,43.38,43.43,90984.0,42.0822,42.121,42.0725,42.121,90984.0
2024-07-24 15:35:00,43.43,43.44,43.41,43.44,92450.0,42.121,42.1307,42.1016,42.1307,92450.0
2024-07-24 15:40:00,43.44,43.46,43.41,43.43,102334.0,42.1307,42.1501,42.1016,42.121,102334.0
2024-07-24 15:45:00,43.42,43.42,43.39,43.41,83260.0,42.1113,42.1113,42.0822,42.1016,83260.0
2024-07-24 15:50:00,43.41,43.41,43.35,43.35,191006.0,42.1016,42.1016,42.0434,42.0434,191006.0
2024-07-24 15:55:00,43.35,43.38,43.34,43.37,246255.0,42.0434,42.0725,42.0337,42.0628,246255.0
2024-07-25 09:30:00,43.21,43.28,43.21,43.25,398066.0,41.9076,41.9755,41.9076,41.9464,398066.0
2024-07-25 09:35:00,43.25,43.27,43.21,43.25,54320.0,41.9464,41.9658,41.9076,41.9464,54320.0
2024-07-25 09:40:00,43.25,43.32,43.24,43.3,55477.0,41.9464,42.0143,41.9367,41.9949,55477.0
2024-07-25 09:45:00,43.3,43.33,43.28,43.33,80390.0,41.9949,42.024,41.9755,42.024,80390.0
2024-07-25 09:50:00,43.33,43.34,43.28,43.29,94016.0,42.024,42.0337,41.9755,41.9852,94016.0
2024-07-25 09:55:00,43.29,43.29,43.22,43.24,124725.0,41.9852,41.9852,41.9173,41.9367,124725.0
2024-07-25 10:00:00,43.23,43.23,43.17,43.19,113520.0,41.927,41.927,41.8688,41.8882,113520.0
2024-07-25 10:05:00,43.19,43.21,43.13,43.14,164777.0,41.8882,41.9076,41.83,41.8397,164777.0
2024-07-25 10:10:00,43.14,43.15,43.09,43.13,159981.0,41.8397,41.8494,41.7912,41.83,159981.0
2024-07-25 10:15:00,43.13,43.21,43.13,43.21,121233.0,41.83,41.9076,41.83,41.9076,121233.0
2024-07-25 10:20:00,43.21,43.28,43.19,43.27,347909.0,41.9076,41.9755,41.8882,41.9658,347909.0
2024-07-25 10:25:00,43.27,43.32,43.27,43.32,280535.0,41.9658,42.0143,41.9658,42.0143,280535.0
2024-07-25 10:30:00,43.32,43.34,43.27,43.31,187239.0,42.0143,42.0337,41.9658,42.0046,187239.0
2024-07-25 10:35:00,43.31,43.34,43.29,43.29,230905.0,42.0046,42.0337,41.9852,41.9852,230905.0
2024-07-25 10:40:00,43.29,43.33,43.28,43.33,250037.0,41.9852,42.024,41.9755,42.024,250037.0
2024-07-25 10:45:00,43.33,43.37,43.31,43.37,196916.0,42.024,42.0628,42.0046,42.0628,196916.0
2024-07-25 10:50:00,43.36,43.41,43.36,43.39,136845.0,42.0531,42.1016,42.0531,42.0822,136845.0
2024-07-25 10:55:00,43.38,43.42,43.36,43.41,268154.0,42.0725,42.1113,42.0531,42.1016,268154.0
2024-07-25 11:00:00,43.42,43.42,43.36,43.38,106457.0,42.1113,42.1113,42.0531,42.0725,106457.0
2024-07-25 11:05:00,43.38,43.38,43.35,43.36,75352.0,42.0725,42.0725,42.0434,42.0531,75352.0
2024-07-25 11:10:00,43.36,43.43,43.35,43.43,118236.0,42.0531,42.121,42.0434,42.121,118236.0
2024-07-25 11:15:00,43.43,43.47,43.41,43.41,73739.0,42.121,42.1598,42.1016,42.1016,73739.0
2024-07-25 11:20:00,43.41,43.42,43.36,43.39,65690.0,42.1016,42.1113,42.0531,42.0822,65690.0
2024-07-25 11:25:00,43.38,43.38,43.35,43.37,86245.0,42.0725,42.0725,42.0434,42.0628,86245.0
2024-07-25 11:30:00,43.37,43.4,43.35,43.39,117343.0,42.0628,42.0919,42.0434,42.0822,117343.0
2024-07-25 11:35:00,43.38,43.41,43.36,43.41,101928.0,42.0725,42.1016,42.0531,42.1016,101928.0
2024-07-25 11:40:00,43.4,43.41,43.37,43.4,71288.0,42.0919,42.1016,42.0628,42.0919,71288.0
2024-07-25 11:45:00,43.4,43.43,43.4,43.41,58458.0,42.0919,42.121,42.0919,42.1016,58458.0
2024-07-25 11:50:00,43.4,43.44,43.4,43.43,66864.0,42.0919,42.1307,42.0919,42.121,66864.0
2024-07-25 11:55:00,43.43,43.46,43.41,43.45,43312.0,42.121,42.1501,42.1016,42.1404,43312.0
2024-07-25 12:00:00,43.45,43.48,43.43,43.47,79530.0,42.1404,42.1695,42.121,42.1598,79530.0
2024-07-25 12:05:00,43.46,43.46,43.41,43.44,240341.0,42.1501,42.1501,42.1016,42.1307,240341.0
2024-07-25 12:10:00,43.44,43.47,43.43,43.47,114712.0,42.1307,42.1598,42.121,42.1598,114712.0
2024-07-25 12:15:00,43.46,43.49,43.46,43.48,50890.0,42.1501,42.1792,42.1501,42.1695,50890.0
2024-07-25 12:20:00,43.48,43.51,43.48,43.5,155989.0,42.1695,42.1986,42.1695,42.1889,155989.0
2024-07-25 12:25:00,43.5,43.51,43.49,43.51,73753.0,42.1889,42.1986,42.1792,42.1986,73753.0
2024-07-25 12:30:00,43.51,43.52,43.48,43.51,83408.0,42.1986,42.2083,42.1695,42.1986,83408.0
2024-07-25 12:35:00,43.5,43.5,43.48,43.49,106359.0,42.1889,42.1889,42.1695,42.1792,106359.0
2024-07-25 12:40:00,43.5,43.52,43.5,43.51,52411.0,42.1889,42.2083,42.1889,42.1986,52411.0
2024-07-25 12:45:00,43.51,43.52,43.48,43.48,64328.0,42.1986,42.2083,42.1695,42.1695,64328.0
2024-07-25 12:50:00,43.48,43.5,43.47,43.48,26942.0,42.1695,42.1889,42.1598,42.1695,26942.0
2024-07-25 12:55:00,43.48,43.5,43.48,43.48,18021.0,42.1695,42.1889,42.1695,42.1695,18021.0
2024-07-25 13:00:00,43.49,43.53,43.48,43.51,83672.0,42.1792,42.2179,42.1695,42.1986,83672.0
2024-07-25 13:05:00,43.51,43.54,43.5,43.53,159760.0,42.1986,42.2276,42.1889,42.2179,159760.0
2024-07-25 13:10:00,43.55,43.55,43.5,43.5,101285.0,42.2373,42.2373,42.1889,42.1889,101285.0
2024-07-25 13:15:00,43.51,43.51,43.46,43.47,75346.0,42.1986,42.1986,42.1501,42.1598,75346.0
2024-07-25 13:20:00,43.47,43.48,43.44,43.45,243524.0,42.1598,42.1695,42.1307,42.1404,243524.0
2024-07-25 13:25:00,43.45,43.47,43.43,43.44,84528.0,42.1404,42.1598,42.121,42.1307,84528.0
2024-07-25 13:30:00,43.45,43.46,43.43,43.44,109374.0,42.1404,42.1501,42.121,42.1307,109374.0
2024-07-25 13:35:00,43.45,43.46,43.43,43.45,131577.0,42.1404,42.1501,42.121,42.1404,131577.0
2024-07-25 13:40:00,43.46,43.47,43.45,43.47,68283.0,42.1501,42.1598,42.1404,42.1598,68283.0
2024-07-25 13:45:00,43.47,43.47,43.43,43.45,49226.0,42.1598,42.1598,42.121,42.1404,49226.0
2024-07-25 13:50:00,43.44,43.46,43.43,43.45,219329.0,42.1307,42.1501,42.121,42.1404,219329.0
2024-07-25 13:55:00,43.45,43.49,43.44,43.47,38826.0,42.1404,42.1792,42.1307,42.1598,38826.0
2024-07-25 14:00:00,43.47,43.48,43.44,43.44,27975.0,42.1598,42.1695,42.1307,42.1307,27975.0
2024-07-25 14:05:00,43.45,43.45,43.4,43.41,96999.0,42.1404,42.1404,42.0919,42.1016,96999.0
2024-07-25 14:10:00,43.41,43.43,43.39,43.41,94620.0,42.1016,42.121,42.0822,42.1016,94620.0
2024-07-25 14:15:00,43.41,43.42,43.39,43.41,72861.0,42.1016,42.1113,42.0822,42.1016,72861.0
2024-07-25 14:20:00,43.4,43.41,43.37,43.37,74151.0,42.0919,42.1016,42.0628,42.0628,74151.0
2024-07-25 14:25:00,43.37,43.4,43.37,43.39,82618.0,42.0628,42.0919,42.0628,42.0822,82618.0
2024-07-25 14:30:00,43.39,43.42,43.38,43.4,74129.0,42.0822,42.1113,42.0725,42.0919,74129.0
2024-07-25 14:35:00,43.39,43.4,43.36,43.38,39636.0,42.0822,42.0919,42.0531,42.0725,39636.0
2024-07-25 14:40:00,43.37,43.38,43.33,43.34,72460.0,42.0628,42.0725,42.024,42.0337,72460.0
2024-07-25 14:45:00,43.34,43.34,43.29,43.3,68612.0,42.0337,42.0337,41.9852,41.9949,68612.0
2024-07-25 14:50:00,43.3,43.32,43.28,43.29,76472.0,41.9949,42.0143,41.9755,41.9852,76472.0
2024-07-25 14:55:00,43.28,43.31,43.28,43.29,47055.0,41.9755,42.0046,41.9755,41.9852,47055.0
2024-07-25 15:00:00,43.29,43.31,43.28,43.3,27166.0,41.9852,42.0046,41.9755,41.9949,27166.0
2024-07-25 15:05:00,43.3,43.32,43.29,43.3,37429.0,41.9949,42.0143,41.9852,41.9949,37429.0
2024-07-25 15:10:00,43.3,43.32,43.29,43.32,43574.0,41.9949,42.0143,41.9852,42.0143,43574.0
2024-07-25 15:15:00,43.32,43.33,43.3,43.33,64053.0,42.0143,42.024,41.9949,42.024,64053.0
2024-07-25 15:20:00,43.33,43.38,43.32,43.37,57407.0,42.024,42.0725,42.0143,42.0628,57407.0
2024-07-25 15:25:00,43.37,43.41,43.36,43.4,45903.0,42.0628,42.1016,42.0531,42.0919,45903.0
2024-07-25 15:30:00,43.4,43.4,43.37,43.38,112528.0,42.0919,42.0919,42.0628,42.0725,112528.0
2024-07-25 15:35:00,43.38,43.39,43.34,43.34,244945.0,42.0725,42.0822,42.0337,42.0337,244945.0
2024-07-25 15:40:00,43.34,43.36,43.33,43.34,63539.0,42.0337,42.0531,42.024,42.0337,63539.0
2024-07-25 15:45:00,43.34,43.34,43.3,43.33,133799.0,42.0337,42.0337,41.9949,42.024,133799.0
2024-07-25 15:50:00,43.33,43.33,43.25,43.26,233270.0,42.024,42.024,41.9464,41.9561,233270.0
2024-07-25 15:55:00,43.25,43.26,43.24,43.25,444341.0,41.9464,41.9561,41.9367,41.9464,444341.0
2024-07-26 09:30:00,43.67,43.67,43.61,43.63,292672.0,42.3537,42.3537,42.2955,42.3149,292672.0
2024-07-26 09:35:00,43.63,43.67,43.63,43.64,237384.0,42.3149,42.3537,42.3149,42.3246,237384.0
2024-07-26 09:40:00,43.65,43.65,43.61,43.65,114563.0,42.3343,42.3343,42.2955,42.3343,114563.0
2024-07-26 09:45:00,43.65,43.65,43.59,43.59,110559.0,42.3343,42.3343,42.2761,42.2761,110559.0
2024-07-26 09:50:00,43.59,43.64,43.59,43.6,34095.0,42.2761,42.3246,42.2761,42.2858,34095.0
2024-07-26 09:55:00,43.61,43.63,43.6,43.62,91616.0,42.2955,42.3149,42.2858,42.3052,91616.0
2024-07-26 10:00:00,43.62,43.66,43.6,43.61,201042.0,42.3052,42.344,42.2858,42.2955,201042.0
2024-07-26 10:05:00,43.61,43.61,43.56,43.57,136472.0,42.2955,42.2955,42.247,42.2567,136472.0
2024-07-26 10:10:00,43.57,43.62,43.57,43.58,101347.0,42.2567,42.3052,42.2567,42.2664,101347.0
2024-07-26 10:15:00,43.59,43.61,43.58,43.59,161911.0,42.2761,42.2955,42.2664,42.2761,161911.0
2024-07-26 10:20:00,43.59,43.66,43.59,43.65,176269.0,42.2761,42.344,42.2761,42.3343,176269.0
2024-07-26 10:25:00,43.65,43.67,43.63,43.63,247795.0,42.3343,42.3537,42.3149,42.3149,247795.0
2024-07-26 10:30:00,43.63,43.64,43.57,43.57,174064.0,42.3149,42.3246,42.2567,42.2567,174064.0
2024-07-26 10:35:00,43.58,43.6,43.56,43.59,204963.0,42.2664,42.2858,42.247,42.2761,204963.0
2024-07-26 10:40:00,43.59,43.64,43.59,43.62,91888.0,42.2761,42.3246,42.2761,42.3052,91888.0
2024-07-26 10:45:00,43.62,43.64,43.6,43.62,57396.0,42.3052,42.3246,42.2858,42.3052,57396.0
2024-07-26 10:50:00,43.62,43.63,43.6,43.62,119558.0,42.3052,42.3149,42.2858,42.3052,119558.0
2024-07-26 10:55:00,43.62,43.65,43.61,43.64,295156.0,42.3052,42.3343,42.2955,42.3246,295156.0
2024-07-26 11:00:00,43.64,43.67,43.63,43.66,92416.0,42.3246,42.3537,42.3149,42.344,92416.0
2024-07-26 11:05:00,43.67,43.69,43.66,43.68,39747.0,42.3537,42.3731,42.344,42.3634,39747.0
2024-07-26 11:10:00,43.68,43.68,43.64,43.65,91320.0,42.3634,42.3634,42.3246,42.3343,91320.0
2024-07-26 11:15:00,43.66,43.66,43.62,43.66,47506.0,42.344,42.344,42.3052,42.344,47506.0
2024-07-26 11:20:00,43.66,43.67,43.65,43.66,30450.0,42.344,42.3537,42.3343,42.344,30450.0
2024-07-26 11:25:00,43.66,43.68,43.63,43.65,99583.0,42.344,42.3634,42.3149,42.3343,99583.0
2024-07-26 11:30:00,43.65,43.66,43.63,43.64,31751.0,42.3343,42.344,42.3149,42.3246,31751.0
2024-07-26 11:35:00,43.63,43.68,43.63,43.67,47370.0,42.3149,42.3634,42.3149,42.3537,47370.0
2024-07-26 11:40:00,43.68,43.69,43.67,43.69,66388.0,42.3634,42.3731,42.3537,42.3731,66388.0
2024-07-26 11:45:00,43.7,43.71,43.68,43.7,25645.0,42.3828,42.3925,42.3634,42.3828,25645.0
2024-07-26 11:50:00,43.71,43.71,43.69,43.69,18536.0,42.3925,42.3925,42.3731,42.3731,18536.0
2024-07-26 11:55:00,43.69,43.72,43.69,43.72,127033.0,42.3731,42.4022,42.3731,42.4022,127033.0
2024-07-26 12:00:00,43.72,43.73,43.7,43.73,117474.0,42.4022,42.4119,42.3828,42.4119,117474.0
2024-07-26 12:05:00,43.72,43.74,43.72,43.73,73476.0,42.4022,42.4216,42.4022,42.4119,73476.0
2024-07-26 12:10:00,43.73,43.74,43.72,43.72,55391.0,42.4119,42.4216,42.4022,42.4022,55391.0
2024-07-26 12:15:00,43.73,43.74,43.71,43.73,57119.0,42.4119,42.4216,42.3925,42.4119,57119.0
2024-07-26 12:20:00,43.73,43.74,43.72,43.74,105787.0,42.4119,42.4216,42.4022,42.4216,105787.0
2024-07-26 12:25:00,43.74,43.77,43.74,43.76,46860.0,42.4216,42.4507,42.4216,42.441,46860.0
2024-07-26 12:30:00,43.76,43.77,43.75,43.76,111397.0,42.441,42.4507,42.4313,42.441,111397.0
2024-07-26 12:35:00,43.76,43.76,43.74,43.76,140709.0,42.441,42.441,42.4216,42.441,140709.0
2024-07-26 12:40:00,43.76,43.79,43.75,43.77,153624.0,42.441,42.4701,42.4313,42.4507,153624.0
2024-07-26 12:45:00,43.77,43.78,43.76,43.77,125106.0,42.4507,42.4604,42.441,42.4507,125106.0
2024-07-26 12:50:00,43.76,43.8,43.76,43.8,42339.0,42.441,42.4798,42.441,42.4798,42339.0
2024-07-26 12:55:00,43.79,43.8,43.78,43.8,143671.0,42.4701,42.4798,42.4604,42.4798,143671.0
2024-07-26 13:00:00,43.8,43.81,43.78,43.8,52961.0,42.4798,42.4895,42.4604,42.4798,52961.0
2024-07-26 13:05:00,43.8,43.81,43.77,43.78,110213.0,42.4798,42.4895,42.4507,42.4604,110213.0
2024-07-26 13:10:00,43.78,43.8,43.77,43.77,91970.0,42.4604,42.4798,42.4507,42.4507,91970.0
2024-07-26 13:15:00,43.77,43.78,43.76,43.77,47179.0,42.4507,42.4604,42.441,42.4507,47179.0
2024-07-26 13:20:00,43.77,43.78,43.75,43.77,53510.0,42.4507,42.4604,42.4313,42.4507,53510.0
2024-07-26 13:25:00,43.77,43.8,43.76,43.79,62011.0,42.4507,42.4798,42.441,42.4701,62011.0
2024-07-26 13:30:00,43.79,43.79,43.73,43.74,56869.0,42.4701,42.4701,42.4119,42.4216,56869.0
2024-07-26 13:35:00,43.73,43.73,43.67,43.69,78932.0,42.4119,42.4119,42.3537,42.3731,78932.0
2024-07-26 13:40:00,43.69,43.71,43.67,43.71,96636.0,42.3731,42.3925,42.3537,42.3925,96636.0
2024-07-26 13:45:00,43.71,43.75,43.7,43.71,114426.0,42.3925,42.4313,42.3828,42.3925,114426.0
2024-07-26 13:50:00,43.7,43.73,43.69,43.73,47841.0,42.3828,42.4119,42.3731,42.4119,47841.0
2024-07-26 13:55:00,43.73,43.73,43.7,43.71,71615.0,42.4119,42.4119,42.3828,42.3925,71615.0
2024-07-26 14:00:00,43.71,43.73,43.71,43.71,46794.0,42.3925,42.4119,42.3925,42.3925,46794.0
2024-07-26 14:05:00,43.71,43.73,43.69,43.73,107444.0,42.3925,42.4119,42.3731,42.4119,107444.0
2024-07-26 14:10:00,43.73,43.76,43.72,43.74,73146.0,42.4119,42.441,42.4022,42.4216,73146.0
2024-07-26 14:15:00,43.75,43.76,43.72,43.72,80314.0,42.4313,42.441,42.4022,42.4022,80314.0
2024-07-26 14:20:00,43.72,43.74,43.71,43.73,31500.0,42.4022,42.4216,42.3925,42.4119,31500.0
2024-07-26 14:25:00,43.73,43.75,43.72,43.72,66702.0,42.4119,42.4313,42.4022,42.4022,66702.0
2024-07-26 14:30:00,43.73,43.74,43.71,43.73,76500.0,42.4119,42.4216,42.3925,42.4119,76500.0
2024-07-26 14:35:00,43.73,43.74,43.72,43.73,39659.0,42.4119,42.4216,42.4022,42.4119,39659.0
2024-07-26 14:40:00,43.73,43.74,43.68,43.71,36973.0,42.4119,42.4216,42.3634,42.3925,36973.0
2024-07-26 14:45:00,43.71,43.71,43.68,43.7,40365.0,42.3925,42.3925,42.3634,42.3828,40365.0
2024-07-26 14:50:00,43.7,43.71,43.68,43.69,37153.0,42.3828,42.3925,42.3634,42.3731,37153.0
2024-07-26 14:55:00,43.68,43.7,43.67,43.69,61580.0,42.3634,42.3828,42.3537,42.3731,61580.0
2024-07-26 15:00:00,43.68,43.68,43.65,43.67,40619.0,42.3634,42.3634,42.3343,42.3537,40619.0
2024-07-26 15:05:00,43.66,43.7,43.65,43.7,51688.0,42.344,42.3828,42.3343,42.3828,51688.0
2024-07-26 15:10:00,43.69,43.71,43.68,43.69,45058.0,42.3731,42.3925,42.3634,42.3731,45058.0
2024-07-26 15:15:00,43.69,43.7,43.66,43.68,45667.0,42.3731,42.3828,42.344,42.3634,45667.0
2024-07-26 15:20:00,43.68,43.71,43.67,43.71,31029.0,42.3634,42.3925,42.3537,42.3925,31029.0
2024-07-26 15:25:00,43.7,43.72,43.7,43.71,73096.0,42.3828,42.4022,42.3828,42.3925,73096.0
2024-07-26 15:30:00,43.7,43.7,43.66,43.68,433856.0,42.3828,42.3828,42.344,42.3634,433856.0
2024-07-26 15:35:00,43.67,43.69,43.67,43.68,199487.0,42.3537,42.3731,42.3537,42.3634,199487.0
2024-07-26 15:40:00,43.68,43.71,43.68,43.7,99246.0,42.3634,42.3925,42.3634,42.3828,99246.0
2024-07-26 15:45:00,43.7,43.71,43.69,43.71,211315.0,42.3828,42.3925,42.3731,42.3925,211315.0
2024-07-26 15:50:00,43.71,43.72,43.67,43.68,303758.0,42.3925,42.4022,42.3537,42.3634,303758.0
2024-07-26 15:55:00,43.68,43.74,43.67,43.73,798059.0,42.3634,42.4216,42.3537,42.4119,798059.0
2024-07-29 09:30:00,43.69,43.7,43.61,43.61,279054.0,42.3731,42.3828,42.2955,42.2955,279054.0
2024-07-29 09:35:00,43.61,43.65,43.59,43.63,40955.0,42.2955,42.3343,42.2761,42.3149,40955.0
2024-07-29 09:40:00,43.62,43.65,43.61,43.63,25802.0,42.3052,42.3343,42.2955,42.3149,25802.0
2024-07-29 09:45:00,43.63,43.67,43.61,43.64,43276.0,42.3149,42.3537,42.2955,42.3246,43276.0
2024-07-29 09:50:00,43.64,43.65,43.6,43.62,47738.0,42.3246,42.3343,42.2858,42.3052,47738.0
2024-07-29 09:55:00,43.62,43.66,43.62,43.65,29355.0,42.3052,42.344,42.3052,42.3343,29355.0
2024-07-29 10:00:00,43.65,43.67,43.63,43.66,82713.0,42.3343,42.3537,42.3149,42.344,82713.0
2024-07-29 10:05:00,43.65,43.66,43.63,43.64,44397.0,42.3343,42.344,42.3149,42.3246,44397.0
2024-07-29 10:10:00,43.64,43.64,43.58,43.59,139490.0,42.3246,42.3246,42.2664,42.2761,139490.0
2024-07-29 10:15:00,43.59,43.62,43.58,43.6,49974.0,42.2761,42.3052,42.2664,42.2858,49974.0
2024-07-29 10:20:00,43.59,43.62,43.58,43.6,59746.0,42.2761,42.3052,42.2664,42.2858,59746.0
2024-07-29 10:25:00,43.61,43.61,43.55,43.57,112469.0,42.2955,42.2955,42.2373,42.2567,112469.0
2024-07-29 10:30:00,43.56,43.56,43.5,43.51,150603.0,42.247,42.247,42.1889,42.1986,150603.0
2024-07-29 10:35:00,43.52,43.55,43.51,43.54,191029.0,42.2083,42.2373,42.1986,42.2276,191029.0
2024-07-29 10:40:00,43.55,43.57,43.54,43.55,54851.0,42.2373,42.2567,42.2276,42.2373,54851.0
2024-07-29 10:45:00,43.55,43.58,43.52,43.52,350667.0,42.2373,42.2664,42.2083,42.2083,350667.0
2024-07-29 10:50:00,43.52,43.55,43.51,43.53,67026.0,42.2083,42.2373,42.1986,42.2179,67026.0
2024-07-29 10:55:00,43.53,43.55,43.52,43.52,58790.0,42.2179,42.2373,42.2083,42.2083,58790.0
2024-07-29 11:00:00,43.52,43.53,43.5,43.52,33589.0,42.2083,42.2179,42.1889,42.2083,33589.0
2024-07-29 11:05:00,43.52,43.53,43.49,43.5,29510.0,42.2083,42.2179,42.1792,42.1889,29510.0
2024-07-29 11:10:00,43.5,43.51,43.45,43.48,43316.0,42.1889,42.1986,42.1404,42.1695,43316.0
2024-07-29 11:15:00,43.48,43.49,43.45,43.46,30380.0,42.1695,42.1792,42.1404,42.1501,30380.0
2024-07-29 11:20:00,43.46,43.48,43.45,43.47,75943.0,42.1501,42.1695,42.1404,42.1598,75943.0
2024-07-29 11:25:00,43.48,43.51,43.48,43.5,34447.0,42.1695,42.1986,42.1695,42.1889,34447.0
2024-07-29 11:30:00,43.49,43.49,43.43,43.44,100861.0,42.1792,42.1792,42.121,42.1307,100861.0
2024-07-29 11:35:00,43.44,43.47,43.44,43.47,94225.0,42.1307,42.1598,42.1307,42.1598,94225.0
2024-07-29 11:40:00,43.47,43.49,43.46,43.48,99495.0,42.1598,42.1792,42.1501,42.1695,99495.0
2024-07-29 11:45:00,43.48,43.53,43.47,43.52,95327.0,42.1695,42.2179,42.1598,42.2083,95327.0
2024-07-29 11:50:00,43.53,43.55,43.51,43.52,82731.0,42.2179,42.2373,42.1986,42.2083,82731.0
2024-07-29 11:55:00,43.52,43.56,43.52,43.55,45677.0,42.2083,42.247,42.2083,42.2373,45677.0
2024-07-29 12:00:00,43.55,43.57,43.54,43.57,14595.0,42.2373,42.2567,42.2276,42.2567,14595.0
2024-07-29 12:05:00,43.56,43.59,43.56,43.57,103282.0,42.247,42.2761,42.247,42.2567,103282.0
2024-07-29 12:10:00,43.56,43.57,43.55,43.56,84750.0,42.247,42.2567,42.2373,42.247,84750.0
2024-07-29 12:15:00,43.57,43.58,43.56,43.58,10852.0,42.2567,42.2664,42.247,42.2664,10852.0
2024-07-29 12:20:00,43.57,43.58,43.56,43.58,42149.0,42.2567,42.2664,42.247,42.2664,42149.0
2024-07-29 12:25:00,43.57,43.57,43.54,43.55,47689.0,42.2567,42.2567,42.2276,42.2373,47689.0
2024-07-29 12:30:00,43.56,43.58,43.55,43.57,53567.0,42.247,42.2664,42.2373,42.2567,53567.0
2024-07-29 12:35:00,43.57,43.58,43.55,43.57,39184.0,42.2567,42.2664,42.2373,42.2567,39184.0
2024-07-29 12:40:00,43.56,43.59,43.56,43.58,40550.0,42.247,42.2761,42.247,42.2664,40550.0
2024-07-29 12:45:00,43.58,43.59,43.57,43.59,129179.0,42.2664,42.2761,42.2567,42.2761,129179.0
2024-07-29 12:50:00,43.59,43.59,43.55,43.58,40500.0,42.2761,42.2761,42.2373,42.2664,40500.0
2024-07-29 12:55:00,43.59,43.59,43.55,43.56,59949.0,42.2761,42.2761,42.2373,42.247,59949.0
2024-07-29 13:00:00,43.56,43.57,43.54,43.55,46284.0,42.247,42.2567,42.2276,42.2373,46284.0
2024-07-29 13:05:00,43.55,43.56,43.53,43.55,69308.0,42.2373,42.247,42.2179,42.2373,69308.0
2024-07-29 13:10:00,43.55,43.6,43.55,43.58,56391.0,42.2373,42.2858,42.2373,42.2664,56391.0
2024-07-29 13:15:00,43.58,43.58,43.55,43.58,118800.0,42.2664,42.2664,42.2373,42.2664,118800.0
2024-07-29 13:20:00,43.58,43.58,43.55,43.57,15041.0,42.2664,42.2664,42.2373,42.2567,15041.0
2024-07-29 13:25:00,43.57,43.57,43.54,43.54,26583.0,42.2567,42.2567,42.2276,42.2276,26583.0
2024-07-29 13:30:00,43.54,43.56,43.53,43.55,35169.0,42.2276,42.247,42.2179,42.2373,35169.0
2024-07-29 13:35:00,43.55,43.57,43.54,43.56,35778.0,42.2373,42.2567,42.2276,42.247,35778.0
2024-07-29 13:40:00,43.57,43.59,43.57,43.58,23763.0,42.2567,42.2761,42.2567,42.2664,23763.0
2024-07-29 13:45:00,43.58,43.59,43.57,43.58,31338.0,42.2664,42.2761,42.2567,42.2664,31338.0
2024-07-29 13:50:00,43.57,43.58,43.56,43.57,33385.0,42.2567,42.2664,42.247,42.2567,33385.0
2024-07-29 13:55:00,43.57,43.58,43.56,43.57,21236.0,42.2567,42.2664,42.247,42.2567,21236.0
2024-07-29 14:00:00,43.57,43.58,43.55,43.57,55650.0,42.2567,42.2664,42.2373,42.2567,55650.0
2024-07-29 14:05:00,43.57,43.59,43.57,43.57,59882.0,42.2567,42.2761,42.2567,42.2567,59882.0
2024-07-29 14:10:00,43.57,43.59,43.57,43.58,30718.0,42.2567,42.2761,42.2567,42.2664,30718.0
2024-07-29 14:15:00,43.57,43.58,43.55,43.57,28706.0,42.2567,42.2664,42.2373,42.2567,28706.0
2024-07-29 14:20:00,43.58,43.59,43.57,43.58,17258.0,42.2664,42.2761,42.2567,42.2664,17258.0
2024-07-29 14:25:00,43.57,43.58,43.56,43.57,28109.0,42.2567,42.2664,42.247,42.2567,28109.0
2024-07-29 14:30:00,43.56,43.57,43.55,43.57,62028.0,42.247,42.2567,42.2373,42.2567,62028.0
2024-07-29 14:35:00,43.56,43.57,43.55,43.55,43512.0,42.247,42.2567,42.2373,42.2373,43512.0
2024-07-29 14:40:00,43.55,43.58,43.55,43.57,74713.0,42.2373,42.2664,42.2373,42.2567,74713.0
2024-07-29 14:45:00,43.57,43.57,43.55,43.57,26267.0,42.2567,42.2567,42.2373,42.2567,26267.0
2024-07-29 14:50:00,43.56,43.57,43.54,43.55,58184.0,42.247,42.2567,42.2276,42.2373,58184.0
2024-07-29 14:55:00,43.55,43.58,43.55,43.58,41404.0,42.2373,42.2664,42.2373,42.2664,41404.0
2024-07-29 15:00:00,43.57,43.6,43.57,43.59,134381.0,42.2567,42.2858,42.2567,42.2761,134381.0
2024-07-29 15:05:00,43.59,43.6,43.57,43.57,33996.0,42.2761,42.2858,42.2567,42.2567,33996.0
2024-07-29 15:10:00,43.58,43.59,43.57,43.59,28183.0,42.2664,42.2761,42.2567,42.2761,28183.0
2024-07-29 15:15:00,43.58,43.59,43.56,43.59,57655.0,42.2664,42.2761,42.247,42.2761,57655.0
2024-07-29 15:20:00,43.58,43.61,43.58,43.61,36528.0,42.2664,42.2955,42.2664,42.2955,36528.0
2024-07-29 15:25:00,43.61,43.61,43.59,43.61,40939.0,42.2955,42.2955,42.2761,42.2955,40939.0
2024-07-29 15:30:00,43.61,43.62,43.6,43.61,37543.0,42.2955,42.3052,42.2858,42.2955,37543.0
2024-07-29 15:35:00,43.61,43.62,43.6,43.62,37104.0,42.2955,42.3052,42.2858,42.3052,37104.0
2024-07-29 15:40:00,43.62,43.63,43.61,43.62,51393.0,42.3052,42.3149,42.2955,42.3052,51393.0
2024-07-29 15:45:00,43.62,43.63,43.6,43.61,84230.0,42.3052,42.3149,42.2858,42.2955,84230.0
2024-07-29 15:50:00,43.6,43.62,43.59,43.59,152226.0,42.2858,42.3052,42.2761,42.2761,152226.0
2024-07-29 15:55:00,43.59,43.59,43.57,43.58,136890.0,42.2761,42.2761,42.2567,42.2664,136890.0
2024-07-30 09:30:00,43.62,43.62,43.55,43.58,141836.0,42.3052,42.3052,42.2373,42.2664,141836.0
2024-07-30 09:35:00,43.57,43.61,43.57,43.59,54929.0,42.2567,42.2955,42.2567,42.2761,54929.0
2024-07-30 09:40:00,43.59,43.63,43.56,43.57,53351.0,42.2761,42.3149,42.247,42.2567,53351.0
2024-07-30 09:45:00,43.57,43.59,43.56,43.57,53965.0,42.2567,42.2761,42.247,42.2567,53965.0
2024-07-30 09:50:00,43.57,43.58,43.55,43.55,22361.0,42.2567,42.2664,42.2373,42.2373,22361.0
2024-07-30 09:55:00,43.56,43.57,43.54,43.56,34734.0,42.247,42.2567,42.2276,42.247,34734.0
2024-07-30 10:00:00,43.55,43.56,43.48,43.5,100832.0,42.2373,42.247,42.1695,42.1889,100832.0
2024-07-30 10:05:00,43.51,43.56,43.5,43.52,69387.0,42.1986,42.247,42.1889,42.2083,69387.0
2024-07-30 10:10:00,43.51,43.53,43.49,43.51,87301.0,42.1986,42.2179,42.1792,42.1986,87301.0
2024-07-30 10:15:00,43.51,43.55,43.51,43.52,123825.0,42.1986,42.2373,42.1986,42.2083,123825.0
2024-07-30 10:20:00,43.53,43.54,43.51,43.53,59997.0,42.2179,42.2276,42.1986,42.2179,59997.0
2024-07-30 10:25:00,43.52,43.54,43.5,43.51,76719.0,42.2083,42.2276,42.1889,42.1986,76719.0
2024-07-30 10:30:00,43.5,43.52,43.5,43.5,63004.0,42.1889,42.2083,42.1889,42.1889,63004.0
2024-07-30 10:35:00,43.51,43.52,43.47,43.5,57027.0,42.1986,42.2083,42.1598,42.1889,57027.0
2024-07-30 10:40:00,43.5,43.5,43.47,43.49,86998.0,42.1889,42.1889,42.1598,42.1792,86998.0
2024-07-30 10:45:00,43.49,43.51,43.48,43.49,139452.0,42.1792,42.1986,42.1695,42.1792,139452.0
2024-07-30 10:50:00,43.49,43.5,43.46,43.48,69271.0,42.1792,42.1889,42.1501,42.1695,69271.0
2024-07-30 10:55:00,43.49,43.49,43.46,43.47,38389.0,42.1792,42.1792,42.1501,42.1598,38389.0
2024-07-30 11:00:00,43.46,43.47,43.38,43.4,85859.0,42.1501,42.1598,42.0725,42.0919,85859.0
2024-07-30 11:05:00,43.39,43.4,43.36,43.4,68888.0,42.0822,42.0919,42.0531,42.0919,68888.0
2024-07-30 11:10:00,43.4,43.44,43.4,43.43,36654.0,42.0919,42.1307,42.0919,42.121,36654.0
2024-07-30 11:15:00,43.42,43.45,43.41,43.44,60483.0,42.1113,42.1404,42.1016,42.1307,60483.0
2024-07-30 11:20:00,43.44,43.45,43.43,43.44,43763.0,42.1307,42.1404,42.121,42.1307,43763.0
2024-07-30 11:25:00,43.45,43.45,43.43,43.43,32211.0,42.1404,42.1404,42.121,42.121,32211.0
2024-07-30 11:30:00,43.42,43.44,43.41,43.42,56130.0,42.1113,42.1307,42.1016,42.1113,56130.0
2024-07-30 11:35:00,43.42,43.43,43.38,43.39,68392.0,42.1113,42.121,42.0725,42.0822,68392.0
2024-07-30 11:40:00,43.39,43.4,43.37,43.38,109494.0,42.0822,42.0919,42.0628,42.0725,109494.0
2024-07-30 11:45:00,43.39,43.39,43.37,43.37,73801.0,42.0822,42.0822,42.0628,42.0628,73801.0
2024-07-30 11:50:00,43.37,43.37,43.35,43.37,44698.0,42.0628,42.0628,42.0434,42.0628,44698.0
2024-07-30 11:55:00,43.36,43.37,43.35,43.36,81120.0,42.0531,42.0628,42.0434,42.0531,81120.0
2024-07-30 12:00:00,43.36,43.38,43.34,43.35,44711.0,42.0531,42.0725,42.0337,42.0434,44711.0
2024-07-30 12:05:00,43.36,43.4,43.34,43.4,73491.0,42.0531,42.0919,42.0337,42.0919,73491.0
2024-07-30 12:10:00,43.4,43.4,43.37,43.38,51516.0,42.0919,42.0919,42.0628,42.0725,51516.0
2024-07-30 12:15:00,43.38,43.39,43.36,43.38,28087.0,42.0725,42.0822,42.0531,42.0725,28087.0
2024-07-30 12:20:00,43.39,43.39,43.36,43.37,44110.0,42.0822,42.0822,42.0531,42.0628,44110.0
2024-07-30 12:25:00,43.37,43.4,43.36,43.4,54849.0,42.0628,42.0919,42.0531,42.0919,54849.0
2024-07-30 12:30:00,43.39,43.4,43.37,43.39,49294.0,42.0822,42.0919,42.0628,42.0822,49294.0
2024-07-30 12:35:00,43.38,43.42,43.37,43.41,43904.0,42.0725,42.1113,42.0628,42.1016,43904.0
2024-07-30 12:40:00,43.41,43.43,43.4,43.41,102148.0,42.1016,42.121,42.0919,42.1016,102148.0
2024-07-30 12:45:00,43.41,43.41,43.4,43.41,71509.0,42.1016,42.1016,42.0919,42.1016,71509.0
2024-07-30 12:50:00,43.41,43.41,43.34,43.35,117247.0,42.1016,42.1016,42.0337,42.0434,117247.0
2024-07-30 12:55:00,43.35,43.37,43.32,43.33,79639.0,42.0434,42.0628,42.0143,42.024,79639.0
2024-07-30 13:00:00,43.32,43.33,43.3,43.32,36355.0,42.0143,42.024,41.9949,42.0143,36355.0
2024-07-30 13:05:00,43.32,43.34,43.3,43.34,31432.0,42.0143,42.0337,41.9949,42.0337,31432.0
2024-07-30 13:10:00,43.34,43.35,43.32,43.35,116279.0,42.0337,42.0434,42.0143,42.0434,116279.0
2024-07-30 13:15:00,43.35,43.37,43.34,43.36,52631.0,42.0434,42.0628,42.0337,42.0531,52631.0
2024-07-30 13:20:00,43.37,43.4,43.36,43.39,118588.0,42.0628,42.0919,42.0531,42.0822,118588.0
2024-07-30 13:25:00,43.38,43.39,43.35,43.38,70636.0,42.0725,42.0822,42.0434,42.0725,70636.0
2024-07-30 13:30:00,43.37,43.38,43.36,43.37,49820.0,42.0628,42.0725,42.0531,42.0628,49820.0
2024-07-30 13:35:00,43.38,43.4,43.36,43.39,89536.0,42.0725,42.0919,42.0531,42.0822,89536.0
2024-07-30 13:40:00,43.39,43.39,43.36,43.39,64078.0,42.0822,42.0822,42.0531,42.0822,64078.0
2024-07-30 13:45:00,43.39,43.4,43.37,43.39,26776.0,42.0822,42.0919,42.0628,42.0822,26776.0
2024-07-30 13:50:00,43.39,43.39,43.37,43.37,25774.0,42.0822,42.0822,42.0628,42.0628,25774.0
2024-07-30 13:55:00,43.37,43.39,43.37,43.38,14835.0,42.0628,42.0822,42.0628,42.0725,14835.0
2024-07-30 14:00:00,43.39,43.4,43.37,43.39,14843.0,42.0822,42.0919,42.0628,42.0822,14843.0
2024-07-30 14:05:00,43.38,43.41,43.38,43.4,30639.0,42.0725,42.1016,42.0725,42.0919,30639.0
2024-07-30 14:10:00,43.4,43.41,43.39,43.4,20592.0,42.0919,42.1016,42.0822,42.0919,20592.0
2024-07-30 14:15:00,43.41,43.44,43.4,43.43,21560.0,42.1016,42.1307,42.0919,42.121,21560.0
2024-07-30 14:20:00,43.42,43.44,43.41,43.44,94974.0,42.1113,42.1307,42.1016,42.1307,94974.0
2024-07-30 14:25:00,43.44,43.44,43.4,43.43,53043.0,42.1307,42.1307,42.0919,42.121,53043.0
2024-07-30 14:30:00,43.43,43.43,43.4,43.4,25801.0,42.121,42.121,42.0919,42.0919,25801.0
2024-07-30 14:35:00,43.41,43.44,43.41,43.44,67626.0,42.1016,42.1307,42.1016,42.1307,67626.0
2024-07-30 14:40:00,43.44,43.45,43.43,43.44,41479.0,42.1307,42.1404,42.121,42.1307,41479.0
2024-07-30 14:45:00,43.43,43.44,43.4,43.41,43451.0,42.121,42.1307,42.0919,42.1016,43451.0
2024-07-30 14:50:00,43.42,43.43,43.41,43.43,38207.0,42.1113,42.121,42.1016,42.121,38207.0
2024-07-30 14:55:00,43.43,43.43,43.41,43.42,27792.0,42.121,42.121,42.1016,42.1113,27792.0
2024-07-30 15:00:00,43.41,43.42,43.39,43.41,32731.0,42.1016,42.1113,42.0822,42.1016,32731.0
2024-07-30 15:05:00,43.41,43.42,43.4,43.41,80552.0,42.1016,42.1113,42.0919,42.1016,80552.0
2024-07-30 15:10:00,43.41,43.43,43.4,43.4,57502.0,42.1016,42.121,42.0919,42.0919,57502.0
2024-07-30 15:15:00,43.4,43.43,43.4,43.43,37093.0,42.0919,42.121,42.0919,42.121,37093.0
2024-07-30 15:20:00,43.43,43.45,43.42,43.45,38571.0,42.121,42.1404,42.1113,42.1404,38571.0
2024-07-30 15:25:00,43.45,43.45,43.43,43.44,36924.0,42.1404,42.1404,42.121,42.1307,36924.0
2024-07-30 15:30:00,43.44,43.44,43.42,43.43,59568.0,42.1307,42.1307,42.1113,42.121,59568.0
2024-07-30 15:35:00,43.43,43.44,43.42,43.42,46595.0,42.121,42.1307,42.1113,42.1113,46595.0
2024-07-30 15:40:00,43.43,43.46,43.42,43.46,46566.0,42.121,42.1501,42.1113,42.1501,46566.0
2024-07-30 15:45:00,43.46,43.5,43.44,43.5,101150.0,42.1501,42.1889,42.1307,42.1889,101150.0
2024-07-30 15:50:00,43.49,43.5,43.46,43.47,165945.0,42.1792,42.1889,42.1501,42.1598,165945.0
2024-07-30 15:55:00,43.47,43.49,43.44,43.45,253286.0,42.1598,42.1792,42.1307,42.1404,253286.0
2024-07-31 09:30:00,44.22,44.3,44.22,44.27,178389.0,42.8872,42.9647,42.8872,42.9356,178389.0
2024-07-31 09:35:00,44.27,44.29,44.24,44.25,69376.0,42.9356,42.955,42.9065,42.9162,69376.0
2024-07-31 09:40:00,44.25,44.27,44.21,44.21,17134.0,42.9162,42.9356,42.8775,42.8775,17134.0
2024-07-31 09:45:00,44.23,44.23,44.2,44.2,77874.0,42.8969,42.8969,42.8678,42.8678,77874.0
2024-07-31 09:50:00,44.19,44.22,44.18,44.2,81758.0,42.8581,42.8872,42.8484,42.8678,81758.0
2024-07-31 09:55:00,44.2,44.21,44.17,44.18,75727.0,42.8678,42.8775,42.8387,42.8484,75727.0
2024-07-31 10:00:00,44.18,44.2,44.16,44.17,143926.0,42.8484,42.8678,42.829,42.8387,143926.0
2024-07-31 10:05:00,44.16,44.2,44.16,44.2,105035.0,42.829,42.8678,42.829,42.8678,105035.0
2024-07-31 10:10:00,44.21,44.24,44.19,44.23,162223.0,42.8775,42.9065,42.8581,42.8969,162223.0
2024-07-31 10:15:00,44.23,44.28,44.23,44.27,178980.0,42.8969,42.9453,42.8969,42.9356,178980.0
2024-07-31 10:20:00,44.27,44.27,44.23,44.25,165633.0,42.9356,42.9356,42.8969,42.9162,165633.0
2024-07-31 10:25:00,44.26,44.26,44.24,44.25,163340.0,42.9259,42.9259,42.9065,42.9162,163340.0
2024-07-31 10:30:00,44.25,44.27,44.24,44.25,106225.0,42.9162,42.9356,42.9065,42.9162,106225.0
2024-07-31 10:35:00,44.26,44.27,44.25,44.26,58181.0,42.9259,42.9356,42.9162,42.9259,58181.0
2024-07-31 10:40:00,44.25,44.25,44.22,44.23,102010.0,42.9162,42.9162,42.8872,42.8969,102010.0
2024-07-31 10:45:00,44.23,44.24,44.21,44.22,76657.0,42.8969,42.9065,42.8775,42.8872,76657.0
2024-07-31 10:50:00,44.23,44.23,44.17,44.19,97924.0,42.8969,42.8969,42.8387,42.8581,97924.0
2024-07-31 10:55:00,44.19,44.23,44.18,44.22,53390.0,42.8581,42.8969,42.8484,42.8872,53390.0
2024-07-31 11:00:00,44.21,44.23,44.2,44.21,53233.0,42.8775,42.8969,42.8678,42.8775,53233.0
2024-07-31 11:05:00,44.2,44.22,44.19,44.21,82485.0,42.8678,42.8872,42.8581,42.8775,82485.0
2024-07-31 11:10:00,44.21,44.23,44.2,44.23,37253.0,42.8775,42.8969,42.8678,42.8969,37253.0
2024-07-31 11:15:00,44.22,44.25,44.22,44.25,55678.0,42.8872,42.9162,42.8872,42.9162,55678.0
2024-07-31 11:20:00,44.25,44.25,44.22,44.23,46617.0,42.9162,42.9162,42.8872,42.8969,46617.0
2024-07-31 11:25:00,44.23,44.26,44.23,44.25,33641.0,42.8969,42.9259,42.8969,42.9162,33641.0
2024-07-31 11:30:00,44.24,44.27,44.24,44.27,86324.0,42.9065,42.9356,42.9065,42.9356,86324.0
2024-07-31 11:35:00,44.27,44.28,44.25,44.27,51381.0,42.9356,42.9453,42.9162,42.9356,51381.0
2024-07-31 11:40:00,44.26,44.28,44.25,44.27,50604.0,42.9259,42.9453,42.9162,42.9356,50604.0
2024-07-31 11:45:00,44.27,44.28,44.26,44.27,48415.0,42.9356,42.9453,42.9259,42.9356,48415.0
2024-07-31 11:50:00,44.27,44.27,44.25,44.27,69819.0,42.9356,42.9356,42.9162,42.9356,69819.0
2024-07-31 11:55:00,44.27,44.28,44.25,44.26,46040.0,42.9356,42.9453,42.9162,42.9259,46040.0
2024-07-31 12:00:00,44.26,44.28,44.26,44.27,49561.0,42.9259,42.9453,42.9259,42.9356,49561.0
2024-07-31 12:05:00,44.27,44.27,44.26,44.27,21846.0,42.9356,42.9356,42.9259,42.9356,21846.0
2024-07-31 12:10:00,44.27,44.29,44.26,44.28,42406.0,42.9356,42.955,42.9259,42.9453,42406.0
2024-07-31 12:15:00,44.28,44.31,44.28,44.3,48059.0,42.9453,42.9744,42.9453,42.9647,48059.0
2024-07-31 12:20:00,44.3,44.31,44.28,44.3,89653.0,42.9647,42.9744,42.9453,42.9647,89653.0
2024-07-31 12:25:00,44.3,44.3,44.28,44.3,37692.0,42.9647,42.9647,42.9453,42.9647,37692.0
2024-07-31 12:30:00,44.29,44.3,44.28,44.3,55321.0,42.955,42.9647,42.9453,42.9647,55321.0
2024-07-31 12:35:00,44.29,44.3,44.27,44.29,89719.0,42.955,42.9647,42.9356,42.955,89719.0
2024-07-31 12:40:00,44.29,44.29,44.27,44.29,35529.0,42.955,42.955,42.9356,42.955,35529.0
2024-07-31 12:45:00,44.29,44.3,44.28,44.3,15836.0,42.955,42.9647,42.9453,42.9647,15836.0
2024-07-31 12:50:00,44.3,44.3,44.28,44.29,38789.0,42.9647,42.9647,42.9453,42.955,38789.0
2024-07-31 12:55:00,44.29,44.3,44.27,44.27,34711.0,42.955,42.9647,42.9356,42.9356,34711.0
2024-07-31 13:00:00,44.27,44.3,44.26,44.29,50867.0,42.9356,42.9647,42.9259,42.955,50867.0
2024-07-31 13:05:00,44.29,44.3,44.28,44.28,67074.0,42.955,42.9647,42.9453,42.9453,67074.0
2024-07-31 13:10:00,44.29,44.29,44.27,44.28,57211.0,42.955,42.955,42.9356,42.9453,57211.0
2024-07-31 13:15:00,44.27,44.29,44.27,44.28,80600.0,42.9356,42.955,42.9356,42.9453,80600.0
2024-07-31 13:20:00,44.28,44.28,44.25,44.26,135537.0,42.9453,42.9453,42.9162,42.9259,135537.0
2024-07-31 13:25:00,44.26,44.27,44.24,44.26,57633.0,42.9259,42.9356,42.9065,42.9259,57633.0
2024-07-31 13:30:00,44.25,44.26,44.21,44.22,48656.0,42.9162,42.9259,42.8775,42.8872,48656.0
2024-07-31 13:35:00,44.22,44.24,44.21,44.21,40553.0,42.8872,42.9065,42.8775,42.8775,40553.0
2024-07-31 13:40:00,44.21,44.23,44.18,44.21,42660.0,42.8775,42.8969,42.8484,42.8775,42660.0
2024-07-31 13:45:00,44.2,44.22,44.19,44.22,57690.0,42.8678,42.8872,42.8581,42.8872,57690.0
2024-07-31 13:50:00,44.22,44.24,44.21,44.23,16331.0,42.8872,42.9065,42.8775,42.8969,16331.0
2024-07-31 13:55:00,44.23,44.24,44.21,44.21,68144.0,42.8969,42.9065,42.8775,42.8775,68144.0
2024-07-31 14:00:00,44.22,44.24,44.18,44.21,299353.0,42.8872,42.9065,42.8484,42.8775,299353.0
2024-07-31 14:05:00,44.21,44.22,44.19,44.21,63915.0,42.8775,42.8872,42.8581,42.8775,63915.0
2024-07-31 14:10:00,44.21,44.22,44.17,44.2,47073.0,42.8775,42.8872,42.8387,42.8678,47073.0
2024-07-31 14:15:00,44.2,44.21,44.18,44.2,68086.0,42.8678,42.8775,42.8484,42.8678,68086.0
2024-07-31 14:20:00,44.2,44.22,44.19,44.22,66635.0,42.8678,42.8872,42.8581,42.8872,66635.0
2024-07-31 14:25:00,44.22,44.23,44.2,44.23,65942.0,42.8872,42.8969,42.8678,42.8969,65942.0
2024-07-31 14:30:00,44.23,44.31,44.22,44.3,95399.0,42.8969,42.9744,42.8872,42.9647,95399.0
2024-07-31 14:35:00,44.29,44.31,44.23,44.3,93253.0,42.955,42.9744,42.8969,42.9647,93253.0
2024-07-31 14:40:00,44.3,44.39,44.29,44.38,83993.0,42.9647,43.052,42.955,43.0423,83993.0
2024-07-31 14:45:00,44.38,44.38,44.34,44.38,36731.0,43.0423,43.0423,43.0035,43.0423,36731.0
2024-07-31 14:50:00,44.38,44.39,44.35,44.38,32589.0,43.0423,43.052,43.0132,43.0423,32589.0
2024-07-31 14:55:00,44.37,44.39,44.35,44.39,67902.0,43.0326,43.052,43.0132,43.052,67902.0
2024-07-31 15:00:00,44.39,44.41,44.37,44.37,110944.0,43.052,43.0714,43.0326,43.0326,110944.0
2024-07-31 15:05:00,44.38,44.4,44.36,44.36,65754.0,43.0423,43.0617,43.0229,43.0229,65754.0
2024-07-31 15:10:00,44.36,44.39,44.34,44.37,30155.0,43.0229,43.052,43.0035,43.0326,30155.0
2024-07-31 15:15:00,44.37,44.39,44.3,44.3,124753.0,43.0326,43.052,42.9647,42.9647,124753.0
2024-07-31 15:20:00,44.3,44.34,44.28,44.29,82393.0,42.9647,43.0035,42.9453,42.955,82393.0
2024-07-31 15:25:00,44.28,44.3,44.24,44.24,86494.0,42.9453,42.9647,42.9065,42.9065,86494.0
2024-07-31 15:30:00,44.24,44.27,44.22,44.27,187610.0,42.9065,42.9356,42.8872,42.9356,187610.0
2024-07-31 15:35:00,44.27,44.3,44.25,44.27,105098.0,42.9356,42.9647,42.9162,42.9356,105098.0
2024-07-31 15:40:00,44.28,44.34,44.28,44.33,93400.0,42.9453,43.0035,42.9453,42.9938,93400.0
2024-07-31 15:45:00,44.33,44.35,44.3,44.33,118711.0,42.9938,43.0132,42.9647,42.9938,118711.0
2024-07-31 15:50:00,44.33,44.35,44.26,44.3,250844.0,42.9938,43.0132,42.9259,42.9647,250844.0
2024-07-31 15:55:00,44.31,44.31,44.28,44.28,339942.0,42.9744,42.9744,42.9453,42.9453,339942.0
2024-08-01 09:30:00,44.07,44.13,44.03,44.12,446012.0,42.7417,42.7999,42.7029,42.7902,446012.0
2024-08-01 09:35:00,44.13,44.15,44.1,44.14,533641.0,42.7999,42.8193,42.7708,42.8096,533641.0
2024-08-01 09:40:00,44.14,44.17,44.13,44.16,294552.0,42.8096,42.8387,42.7999,42.829,294552.0
2024-08-01 09:45:00,44.16,44.17,44.14,44.16,257620.0,42.829,42.8387,42.8096,42.829,257620.0
2024-08-01 09:50:00,44.15,44.15,44.11,44.13,2279216.0,42.8193,42.8193,42.7805,42.7999,2279216.0
2024-08-01 09:55:00,44.13,44.15,44.12,44.15,214112.0,42.7999,42.8193,42.7902,42.8193,214112.0
2024-08-01 10:00:00,44.15,44.17,44.12,44.13,252881.0,42.8193,42.8387,42.7902,42.7999,252881.0
2024-08-01 10:05:00,44.12,44.12,44.03,44.04,237294.0,42.7902,42.7902,42.7029,42.7126,237294.0
2024-08-01 10:10:00,44.04,44.08,44.03,44.05,301805.0,42.7126,42.7514,42.7029,42.7223,301805.0
2024-08-01 10:15:00,44.05,44.05,44.0,44.02,201372.0,42.7223,42.7223,42.6738,42.6932,201372.0
2024-08-01 10:20:00,44.02,44.02,43.95,43.97,226345.0,42.6932,42.6932,42.6253,42.6447,226345.0
2024-08-01 10:25:00,43.98,43.98,43.94,43.95,197083.0,42.6544,42.6544,42.6156,42.6253,197083.0
2024-08-01 10:30:00,43.94,43.95,43.9,43.93,194445.0,42.6156,42.6253,42.5768,42.6059,194445.0
2024-08-01 10:35:00,43.93,43.94,43.88,43.92,207046.0,42.6059,42.6156,42.5574,42.5962,207046.0
2024-08-01 10:40:00,43.93,43.93,43.89,43.9,149281.0,42.6059,42.6059,42.5671,42.5768,149281.0
2024-08-01 10:45:00,43.9,43.91,43.85,43.86,179453.0,42.5768,42.5865,42.5283,42.538,179453.0
2024-08-01 10:50:00,43.86,43.9,43.85,43.88,190533.0,42.538,42.5768,42.5283,42.5574,190533.0
2024-08-01 10:55:00,43.87,43.9,43.85,43.86,210964.0,42.5477,42.5768,42.5283,42.538,210964.0
2024-08-01 11:00:00,43.86,43.86,43.82,43.83,186993.0,42.538,42.538,42.4992,42.5089,186993.0
2024-08-01 11:05:00,43.82,43.83,43.8,43.82,417234.0,42.4992,42.5089,42.4798,42.4992,417234.0
2024-08-01 11:10:00,43.82,43.84,43.81,43.83,158242.0,42.4992,42.5186,42.4895,42.5089,158242.0
2024-08-01 11:15:00,43.83,43.87,43.82,43.84,231514.0,42.5089,42.5477,42.4992,42.5186,231514.0
2024-08-01 11:20:00,43.84,43.85,43.8,43.82,234822.0,42.5186,42.5283,42.4798,42.4992,234822.0
2024-08-01 11:25:00,43.82,43.84,43.79,43.8,118881.0,42.4992,42.5186,42.4701,42.4798,118881.0
2024-08-01 11:30:00,43.8,43.82,43.78,43.8,86940.0,42.4798,42.4992,42.4604,42.4798,86940.0
2024-08-01 11:35:00,43.8,43.8,43.76,43.77,496826.0,42.4798,42.4798,42.441,42.4507,496826.0
2024-08-01 11:40:00,43.77,43.78,43.74,43.75,179125.0,42.4507,42.4604,42.4216,42.4313,179125.0
2024-08-01 11:45:00,43.74,43.75,43.71,43.73,124199.0,42.4216,42.4313,42.3925,42.4119,124199.0
2024-08-01 11:50:00,43.72,43.76,43.72,43.75,152709.0,42.4022,42.441,42.4022,42.4313,152709.0
2024-08-01 11:55:00,43.75,43.77,43.74,43.74,101414.0,42.4313,42.4507,42.4216,42.4216,101414.0
2024-08-01 12:00:00,43.74,43.76,43.72,43.76,118847.0,42.4216,42.441,42.4022,42.441,118847.0
2024-08-01 12:05:00,43.76,43.78,43.74,43.75,196057.0,42.441,42.4604,42.4216,42.4313,196057.0
2024-08-01 12:10:00,43.76,43.76,43.74,43.76,122136.0,42.441,42.441,42.4216,42.441,122136.0
2024-08-01 12:15:00,43.76,43.78,43.75,43.76,147917.0,42.441,42.4604,42.4313,42.441,147917.0
2024-08-01 12:20:00,43.76,43.76,43.7,43.7,163949.0,42.441,42.441,42.3828,42.3828,163949.0
2024-08-01 12:25:00,43.69,43.72,43.68,43.72,284474.0,42.3731,42.4022,42.3634,42.4022,284474.0
2024-08-01 12:30:00,43.72,43.72,43.68,43.69,122926.0,42.4022,42.4022,42.3634,42.3731,122926.0
2024-08-01 12:35:00,43.69,43.71,43.67,43.67,157536.0,42.3731,42.3925,42.3537,42.3537,157536.0
2024-08-01 12:40:00,43.66,43.67,43.63,43.66,136174.0,42.344,42.3537,42.3149,42.344,136174.0
2024-08-01 12:45:00,43.65,43.66,43.63,43.65,138432.0,42.3343,42.344,42.3149,42.3343,138432.0
2024-08-01 12:50:00,43.64,43.65,43.62,43.65,145827.0,42.3246,42.3343,42.3052,42.3343,145827.0
2024-08-01 12:55:00,43.65,43.67,43.64,43.65,67984.0,42.3343,42.3537,42.3246,42.3343,67984.0
2024-08-01 13:00:00,43.65,43.65,43.62,43.65,130848.0,42.3343,42.3343,42.3052,42.3343,130848.0
2024-08-01 13:05:00,43.64,43.64,43.59,43.6,182438.0,42.3246,42.3246,42.2761,42.2858,182438.0
2024-08-01 13:10:00,43.6,43.61,43.57,43.58,31161.0,42.2858,42.2955,42.2567,42.2664,31161.0
2024-08-01 13:15:00,43.58,43.6,43.57,43.57,149455.0,42.2664,42.2858,42.2567,42.2567,149455.0
2024-08-01 13:20:00,43.56,43.57,43.54,43.55,149643.0,42.247,42.2567,42.2276,42.2373,149643.0
2024-08-01 13:25:00,43.55,43.58,43.53,43.57,138162.0,42.2373,42.2664,42.2179,42.2567,138162.0
2024-08-01 13:30:00,43.56,43.57,43.55,43.55,165768.0,42.247,42.2567,42.2373,42.2373,165768.0
2024-08-01 13:35:00,43.55,43.57,43.52,43.52,171770.0,42.2373,42.2567,42.2083,42.2083,171770.0
2024-08-01 13:40:00,43.52,43.54,43.51,43.53,97402.0,42.2083,42.2276,42.1986,42.2179,97402.0
2024-08-01 13:45:00,43.53,43.55,43.52,43.52,141488.0,42.2179,42.2373,42.2083,42.2083,141488.0
2024-08-01 13:50:00,43.53,43.58,43.52,43.58,123344.0,42.2179,42.2664,42.2083,42.2664,123344.0
2024-08-01 13:55:00,43.58,43.61,43.56,43.61,89816.0,42.2664,42.2955,42.247,42.2955,89816.0
2024-08-01 14:00:00,43.6,43.62,43.57,43.59,104826.0,42.2858,42.3052,42.2567,42.2761,104826.0
2024-08-01 14:05:00,43.59,43.62,43.58,43.58,575300.0,42.2761,42.3052,42.2664,42.2664,575300.0
2024-08-01 14:10:00,43.59,43.6,43.56,43.58,152808.0,42.2761,42.2858,42.247,42.2664,152808.0
2024-08-01 14:15:00,43.58,43.58,43.54,43.55,69848.0,42.2664,42.2664,42.2276,42.2373,69848.0
2024-08-01 14:20:00,43.54,43.58,43.54,43.55,131460.0,42.2276,42.2664,42.2276,42.2373,131460.0
2024-08-01 14:25:00,43.55,43.56,43.51,43.54,146218.0,42.2373,42.247,42.1986,42.2276,146218.0
2024-08-01 14:30:00,43.53,43.53,43.51,43.52,266036.0,42.2179,42.2179,42.1986,42.2083,266036.0
2024-08-01 14:35:00,43.52,43.53,43.51,43.52,165520.0,42.2083,42.2179,42.1986,42.2083,165520.0
2024-08-01 14:40:00,43.52,43.55,43.5,43.51,139686.0,42.2083,42.2373,42.1889,42.1986,139686.0
2024-08-01 14:45:00,43.51,43.51,43.48,43.48,227124.0,42.1986,42.1986,42.1695,42.1695,227124.0
2024-08-01 14:50:00,43.49,43.51,43.47,43.48,105907.0,42.1792,42.1986,42.1598,42.1695,105907.0
2024-08-01 14:55:00,43.48,43.5,43.47,43.48,112542.0,42.1695,42.1889,42.1598,42.1695,112542.0
2024-08-01 15:00:00,43.48,43.5,43.47,43.5,185630.0,42.1695,42.1889,42.1598,42.1889,185630.0
2024-08-01 15:05:00,43.49,43.49,43.46,43.48,459374.0,42.1792,42.1792,42.1501,42.1695,459374.0
2024-08-01 15:10:00,43.48,43.52,43.48,43.51,324279.0,42.1695,42.2083,42.1695,42.1986,324279.0
2024-08-01 15:15:00,43.5,43.5,43.49,43.5,466323.0,42.1889,42.1889,42.1792,42.1889,466323.0
2024-08-01 15:20:00,43.5,43.51,43.49,43.5,502459.0,42.1889,42.1986,42.1792,42.1889,502459.0
2024-08-01 15:25:00,43.5,43.53,43.49,43.52,632549.0,42.1889,42.2179,42.1792,42.2083,632549.0
2024-08-01 15:30:00,43.52,43.55,43.52,43.52,648341.0,42.2083,42.2373,42.2083,42.2083,648341.0
2024-08-01 15:35:00,43.52,43.55,43.52,43.55,630816.0,42.2083,42.2373,42.2083,42.2373,630816.0
2024-08-01 15:40:00,43.55,43.56,43.52,43.52,440030.0,42.2373,42.247,42.2083,42.2083,440030.0
2024-08-01 15:45:00,43.52,43.57,43.52,43.57,1054196.0,42.2083,42.2567,42.2083,42.2567,1054196.0
2024-08-01 15:50:00,43.57,43.59,43.54,43.55,430621.0,42.2567,42.2761,42.2276,42.2373,430621.0
2024-08-01 15:55:00,43.55,43.58,43.54,43.57,1035093.0,42.2373,42.2664,42.2276,42.2567,1035093.0
2024-08-02 09:30:00,43.04,43.04,42.93,42.94,414161.0,41.7427,41.7427,41.636,41.6457,414161.0
2024-08-02 09:35:00,42.94,43.05,42.93,43.05,80686.0,41.6457,41.7524,41.636,41.7524,80686.0
2024-08-02 09:40:00,43.05,43.1,43.04,43.05,147307.0,41.7524,41.8009,41.7427,41.7524,147307.0
2024-08-02 09:45:00,43.06,43.08,42.99,43.06,181238.0,41.7621,41.7815,41.6942,41.7621,181238.0
2024-08-02 09:50:00,43.05,43.11,43.03,43.03,136458.0,41.7524,41.8106,41.733,41.733,136458.0
2024-08-02 09:55:00,43.03,43.06,43.0,43.03,117251.0,41.733,41.7621,41.7039,41.733,117251.0
2024-08-02 10:00:00,43.03,43.06,43.0,43.01,171395.0,41.733,41.7621,41.7039,41.7136,171395.0
2024-08-02 10:05:00,43.01,43.01,42.9,42.92,213027.0,41.7136,41.7136,41.6069,41.6263,213027.0
2024-08-02 10:10:00,42.92,42.93,42.85,42.86,226648.0,41.6263,41.636,41.5584,41.5681,226648.0
2024-08-02 10:15:00,42.86,42.93,42.86,42.88,191688.0,41.5681,41.636,41.5681,41.5875,191688.0
2024-08-02 10:20:00,42.89,42.92,42.87,42.89,412929.0,41.5972,41.6263,41.5778,41.5972,412929.0
2024-08-02 10:25:00,42.89,42.95,42.88,42.91,365505.0,41.5972,41.6554,41.5875,41.6166,365505.0
2024-08-02 10:30:00,42.91,42.95,42.88,42.89,201244.0,41.6166,41.6554,41.5875,41.5972,201244.0
2024-08-02 10:35:00,42.89,42.89,42.84,42.84,135233.0,41.5972,41.5972,41.5487,41.5487,135233.0
2024-08-02 10:40:00,42.84,42.89,42.84,42.87,297645.0,41.5487,41.5972,41.5487,41.5778,297645.0
2024-08-02 10:45:00,42.87,42.93,42.86,42.92,176790.0,41.5778,41.636,41.5681,41.6263,176790.0
2024-08-02 10:50:00,42.92,42.93,42.85,42.86,237552.0,41.6263,41.636,41.5584,41.5681,237552.0
2024-08-02 10:55:00,42.86,42.87,42.82,42.84,155470.0,41.5681,41.5778,41.5294,41.5487,155470.0
2024-08-02 11:00:00,42.84,42.86,42.81,42.82,286818.0,41.5487,41.5681,41.5197,41.5294,286818.0
2024-08-02 11:05:00,42.83,42.85,42.82,42.84,106821.0,41.539,41.5584,41.5294,41.5487,106821.0
2024-08-02 11:10:00,42.84,42.9,42.82,42.85,207508.0,41.5487,41.6069,41.5294,41.5584,207508.0
2024-08-02 11:15:00,42.86,42.89,42.85,42.88,215144.0,41.5681,41.5972,41.5584,41.5875,215144.0
2024-08-02 11:20:00,42.87,42.9,42.83,42.89,205564.0,41.5778,41.6069,41.539,41.5972,205564.0
2024-08-02 11:25:00,42.88,42.9,42.84,42.87,119078.0,41.5875,41.6069,41.5487,41.5778,119078.0
2024-08-02 11:30:00,42.88,42.93,42.87,42.91,118123.0,41.5875,41.636,41.5778,41.6166,118123.0
2024-08-02 11:35:00,42.9,42.97,42.9,42.94,169676.0,41.6069,41.6748,41.6069,41.6457,169676.0
2024-08-02 11:40:00,42.93,43.01,42.92,43.0,105751.0,41.636,41.7136,41.6263,41.7039,105751.0
2024-08-02 11:45:00,43.0,43.03,42.97,43.0,165499.0,41.7039,41.733,41.6748,41.7039,165499.0
2024-08-02 11:50:00,42.99,43.02,42.97,42.98,168455.0,41.6942,41.7233,41.6748,41.6845,168455.0
2024-08-02 11:55:00,42.98,43.04,42.98,42.99,93015.0,41.6845,41.7427,41.6845,41.6942,93015.0
2024-08-02 12:00:00,43.0,43.01,42.95,42.99,122873.0,41.7039,41.7136,41.6554,41.6942,122873.0
2024-08-02 12:05:00,42.98,43.01,42.96,42.98,286624.0,41.6845,41.7136,41.6651,41.6845,286624.0
2024-08-02 12:10:00,42.97,42.98,42.94,42.96,105424.0,41.6748,41.6845,41.6457,41.6651,105424.0
2024-08-02 12:15:00,42.96,43.01,42.96,43.0,113483.0,41.6651,41.7136,41.6651,41.7039,113483.0
2024-08-02 12:20:00,43.01,43.04,42.99,42.99,108659.0,41.7136,41.7427,41.6942,41.6942,108659.0
2024-08-02 12:25:00,42.99,43.04,42.98,43.01,157379.0,41.6942,41.7427,41.6845,41.7136,157379.0
2024-08-02 12:30:00,43.02,43.03,42.99,43.02,105115.0,41.7233,41.733,41.6942,41.7233,105115.0
2024-08-02 12:35:00,43.02,43.04,43.0,43.04,105748.0,41.7233,41.7427,41.7039,41.7427,105748.0
2024-08-02 12:40:00,43.03,43.08,43.03,43.05,56267.0,41.733,41.7815,41.733,41.7524,56267.0
2024-08-02 12:45:00,43.05,43.06,43.02,43.04,73408.0,41.7524,41.7621,41.7233,41.7427,73408.0
2024-08-02 12:50:00,43.03,43.05,42.99,43.0,178337.0,41.733,41.7524,41.6942,41.7039,178337.0
2024-08-02 12:55:00,43.0,43.01,42.98,43.0,148066.0,41.7039,41.7136,41.6845,41.7039,148066.0
2024-08-02 13:00:00,43.0,43.02,42.96,42.98,54177.0,41.7039,41.7233,41.6651,41.6845,54177.0
2024-08-02 13:05:00,42.98,43.02,42.98,43.01,154837.0,41.6845,41.7233,41.6845,41.7136,154837.0
2024-08-02 13:10:00,43.01,43.04,42.98,43.04,63213.0,41.7136,41.7427,41.6845,41.7427,63213.0
2024-08-02 13:15:00,43.03,43.03,43.0,43.02,132561.0,41.733,41.733,41.7039,41.7233,132561.0
2024-08-02 13:20:00,43.03,43.03,42.97,42.98,78491.0,41.733,41.733,41.6748,41.6845,78491.0
2024-08-02 13:25:00,42.98,43.0,42.97,42.97,80758.0,41.6845,41.7039,41.6748,41.6748,80758.0
2024-08-02 13:30:00,42.97,42.98,42.96,42.97,163108.0,41.6748,41.6845,41.6651,41.6748,163108.0
2024-08-02 13:35:00,42.97,42.98,42.95,42.96,65031.0,41.6748,41.6845,41.6554,41.6651,65031.0
2024-08-02 13:40:00,42.97,42.97,42.94,42.97,72383.0,41.6748,41.6748,41.6457,41.6748,72383.0
2024-08-02 13:45:00,42.97,42.99,42.94,42.94,47317.0,41.6748,41.6942,41.6457,41.6457,47317.0
2024-08-02 13:50:00,42.95,42.96,42.92,42.92,26065.0,41.6554,41.6651,41.6263,41.6263,26065.0
2024-08-02 13:55:00,42.93,42.95,42.92,42.94,91529.0,41.636,41.6554,41.6263,41.6457,91529.0
2024-08-02 14:00:00,42.94,42.94,42.91,42.93,179768.0,41.6457,41.6457,41.6166,41.636,179768.0
2024-08-02 14:05:00,42.93,42.96,42.92,42.93,75689.0,41.636,41.6651,41.6263,41.636,75689.0
2024-08-02 14:10:00,42.93,42.96,42.92,42.95,80487.0,41.636,41.6651,41.6263,41.6554,80487.0
2024-08-02 14:15:00,42.95,42.96,42.94,42.96,118058.0,41.6554,41.6651,41.6457,41.6651,118058.0
2024-08-02 14:20:00,42.96,42.99,42.96,42.99,85277.0,41.6651,41.6942,41.6651,41.6942,85277.0
2024-08-02 14:25:00,42.98,43.03,42.98,43.03,146626.0,41.6845,41.733,41.6845,41.733,146626.0
2024-08-02 14:30:00,43.04,43.06,43.01,43.03,88379.0,41.7427,41.7621,41.7136,41.733,88379.0
2024-08-02 14:35:00,43.02,43.03,43.0,43.02,116561.0,41.7233,41.733,41.7039,41.7233,116561.0
2024-08-02 14:40:00,43.02,43.03,43.01,43.01,106061.0,41.7233,41.733,41.7136,41.7136,106061.0
2024-08-02 14:45:00,43.01,43.04,43.0,43.02,87876.0,41.7136,41.7427,41.7039,41.7233,87876.0
2024-08-02 14:50:00,43.01,43.02,43.0,43.01,52769.0,41.7136,41.7233,41.7039,41.7136,52769.0
2024-08-02 14:55:00,43.02,43.04,43.0,43.02,195988.0,41.7233,41.7427,41.7039,41.7233,195988.0
2024-08-02 15:00:00,43.02,43.04,43.01,43.02,110827.0,41.7233,41.7427,41.7136,41.7233,110827.0
2024-08-02 15:05:00,43.02,43.04,43.0,43.04,246597.0,41.7233,41.7427,41.7039,41.7427,246597.0
2024-08-02 15:10:00,43.03,43.04,43.01,43.03,141885.0,41.733,41.7427,41.7136,41.733,141885.0
2024-08-02 15:15:00,43.04,43.05,43.03,43.05,92585.0,41.7427,41.7524,41.733,41.7524,92585.0
2024-08-02 15:20:00,43.05,43.05,43.02,43.05,141112.0,41.7524,41.7524,41.7233,41.7524,141112.0
2024-08-02 15:25:00,43.04,43.08,43.04,43.08,151305.0,41.7427,41.7815,41.7427,41.7815,151305.0
2024-08-02 15:30:00,43.08,43.09,43.06,43.07,146403.0,41.7815,41.7912,41.7621,41.7718,146403.0
2024-08-02 15:35:00,43.07,43.07,43.02,43.02,109647.0,41.7718,41.7718,41.7233,41.7233,109647.0
2024-08-02 15:40:00,43.02,43.04,43.0,43.04,353805.0,41.7233,41.7427,41.7039,41.7427,353805.0
2024-08-02 15:45:00,43.04,43.07,43.03,43.04,329965.0,41.7427,41.7718,41.733,41.7427,329965.0
2024-08-02 15:50:00,43.04,43.06,43.01,43.06,384313.0,41.7427,41.7621,41.7136,41.7621,384313.0
2024-08-02 15:55:00,43.06,43.11,43.06,43.11,923565.0,41.7621,41.8106,41.7621,41.8106,923565.0
2024-08-05 09:30:00,40.97,41.2,40.91,41.18,680362.0,39.7351,39.9582,39.6769,39.9388,680362.0
2024-08-05 09:35:00,41.18,41.41,41.18,41.4,202903.0,39.9388,40.1618,39.9388,40.1522,202903.0
2024-08-05 09:40:00,41.39,41.39,41.24,41.32,353284.0,40.1425,40.1425,39.997,40.0746,353284.0
2024-08-05 09:45:00,41.31,41.49,41.3,41.47,360182.0,40.0649,40.2394,40.0552,40.22,360182.0
2024-08-05 09:50:00,41.47,41.5,41.42,41.44,421616.0,40.22,40.2491,40.1715,40.1909,421616.0
2024-08-05 09:55:00,41.44,41.47,41.42,41.43,203232.0,40.1909,40.22,40.1715,40.1812,203232.0
2024-08-05 10:00:00,41.43,41.72,41.43,41.67,255981.0,40.1812,40.4625,40.1812,40.414,255981.0
2024-08-05 10:05:00,41.66,41.69,41.54,41.54,403044.0,40.4043,40.4334,40.2879,40.2879,403044.0
2024-08-05 10:10:00,41.55,41.59,41.48,41.58,471610.0,40.2976,40.3364,40.2297,40.3267,471610.0
2024-08-05 10:15:00,41.57,41.67,41.54,41.66,472323.0,40.317,40.414,40.2879,40.4043,472323.0
2024-08-05 10:20:00,41.66,41.69,41.56,41.61,628863.0,40.4043,40.4334,40.3073,40.3558,628863.0
2024-08-05 10:25:00,41.61,41.65,41.5,41.51,256227.0,40.3558,40.3946,40.2491,40.2588,256227.0
2024-08-05 10:30:00,41.51,41.66,41.51,41.66,137238.0,40.2588,40.4043,40.2588,40.4043,137238.0
2024-08-05 10:35:00,41.66,41.7,41.62,41.66,174535.0,40.4043,40.4431,40.3655,40.4043,174535.0
2024-08-05 10:40:00,41.66,41.69,41.62,41.62,252674.0,40.4043,40.4334,40.3655,40.3655,252674.0
2024-08-05 10:45:00,41.63,41.7,41.62,41.68,564209.0,40.3752,40.4431,40.3655,40.4237,564209.0
2024-08-05 10:50:00,41.68,41.79,41.64,41.77,200617.0,40.4237,40.5304,40.3849,40.511,200617.0
2024-08-05 10:55:00,41.76,41.77,41.68,41.7,126132.0,40.5013,40.511,40.4237,40.4431,126132.0
2024-08-05 11:00:00,41.71,41.75,41.66,41.72,502530.0,40.4528,40.4916,40.4043,40.4625,502530.0
2024-08-05 11:05:00,41.71,41.83,41.71,41.8,923496.0,40.4528,40.5692,40.4528,40.5401,923496.0
2024-08-05 11:10:00,41.8,41.87,41.77,41.86,251776.0,40.5401,40.608,40.511,40.5983,251776.0
2024-08-05 11:15:00,41.87,41.9,41.82,41.86,149034.0,40.608,40.6371,40.5595,40.5983,149034.0
2024-08-05 11:20:00,41.86,41.91,41.84,41.91,101174.0,40.5983,40.6468,40.5789,40.6468,101174.0
2024-08-05 11:25:00,41.9,41.92,41.84,41.84,128492.0,40.6371,40.6565,40.5789,40.5789,128492.0
2024-08-05 11:30:00,41.84,41.9,41.82,41.88,144463.0,40.5789,40.6371,40.5595,40.6177,144463.0
2024-08-05 11:35:00,41.88,41.96,41.85,41.95,302620.0,40.6177,40.6953,40.5886,40.6856,302620.0
2024-08-05 11:40:00,41.95,41.95,41.88,41.89,154176.0,40.6856,40.6856,40.6177,40.6274,154176.0
2024-08-05 11:45:00,41.9,41.94,41.88,41.89,112480.0,40.6371,40.6759,40.6177,40.6274,112480.0
2024-08-05 11:50:00,41.88,41.9,41.85,41.89,126988.0,40.6177,40.6371,40.5886,40.6274,126988.0
2024-08-05 11:55:00,41.88,41.92,41.86,41.9,71478.0,40.6177,40.6565,40.5983,40.6371,71478.0
2024-08-05 12:00:00,41.9,41.96,41.86,41.95,62965.0,40.6371,40.6953,40.5983,40.6856,62965.0
2024-08-05 12:05:00,41.95,41.96,41.91,41.95,44845.0,40.6856,40.6953,40.6468,40.6856,44845.0
2024-08-05 12:10:00,41.95,42.01,41.94,42.0,70703.0,40.6856,40.7438,40.6759,40.7341,70703.0
2024-08-05 12:15:00,42.01,42.03,41.99,42.02,83046.0,40.7438,40.7632,40.7244,40.7535,83046.0
2024-08-05 12:20:00,42.02,42.09,42.0,42.08,69186.0,40.7535,40.8214,40.7341,40.8117,69186.0
2024-08-05 12:25:00,42.09,42.14,42.08,42.14,90698.0,40.8214,40.8698,40.8117,40.8698,90698.0
2024-08-05 12:30:00,42.13,42.14,42.04,42.04,192174.0,40.8601,40.8698,40.7729,40.7729,192174.0
2024-08-05 12:35:00,42.04,42.04,41.96,41.98,166953.0,40.7729,40.7729,40.6953,40.7147,166953.0
2024-08-05 12:40:00,41.98,42.03,41.96,41.98,161082.0,40.7147,40.7632,40.6953,40.7147,161082.0
2024-08-05 12:45:00,41.98,41.99,41.92,41.96,264188.0,40.7147,40.7244,40.6565,40.6953,264188.0
2024-08-05 12:50:00,41.96,41.96,41.91,41.91,223307.0,40.6953,40.6953,40.6468,40.6468,223307.0
2024-08-05 12:55:00,41.92,41.93,41.87,41.91,113651.0,40.6565,40.6662,40.608,40.6468,113651.0
2024-08-05 13:00:00,41.9,41.93,41.88,41.9,36975.0,40.6371,40.6662,40.6177,40.6371,36975.0
2024-08-05 13:05:00,41.9,41.97,41.88,41.96,119143.0,40.6371,40.705,40.6177,40.6953,119143.0
2024-08-05 13:10:00,41.96,41.98,41.93,41.97,74040.0,40.6953,40.7147,40.6662,40.705,74040.0
2024-08-05 13:15:00,41.97,42.0,41.96,41.99,76280.0,40.705,40.7341,40.6953,40.7244,76280.0
2024-08-05 13:20:00,41.99,42.03,41.98,42.01,100824.0,40.7244,40.7632,40.7147,40.7438,100824.0
2024-08-05 13:25:00,42.02,42.05,41.98,41.98,154600.0,40.7535,40.7826,40.7147,40.7147,154600.0
2024-08-05 13:30:00,41.98,42.02,41.97,42.01,79091.0,40.7147,40.7535,40.705,40.7438,79091.0
2024-08-05 13:35:00,42.02,42.02,41.99,42.02,60977.0,40.7535,40.7535,40.7244,40.7535,60977.0
2024-08-05 13:40:00,42.01,42.06,42.0,42.02,193260.0,40.7438,40.7923,40.7341,40.7535,193260.0
2024-08-05 13:45:00,42.02,42.03,42.0,42.01,240588.0,40.7535,40.7632,40.7341,40.7438,240588.0
2024-08-05 13:50:00,42.01,42.03,41.99,41.99,127214.0,40.7438,40.7632,40.7244,40.7244,127214.0
2024-08-05 13:55:00,42.0,42.01,41.95,41.96,41250.0,40.7341,40.7438,40.6856,40.6953,41250.0
2024-08-05 14:00:00,41.97,41.97,41.9,41.92,419773.0,40.705,40.705,40.6371,40.6565,419773.0
2024-08-05 14:05:00,41.91,41.96,41.91,41.95,107904.0,40.6468,40.6953,40.6468,40.6856,107904.0
2024-08-05 14:10:00,41.95,41.98,41.92,41.93,121689.0,40.6856,40.7147,40.6565,40.6662,121689.0
2024-08-05 14:15:00,41.93,41.98,41.91,41.96,121827.0,40.6662,40.7147,40.6468,40.6953,121827.0
2024-08-05 14:20:00,41.96,41.98,41.95,41.96,209025.0,40.6953,40.7147,40.6856,40.6953,209025.0
2024-08-05 14:25:00,41.96,41.99,41.95,41.97,68102.0,40.6953,40.7244,40.6856,40.705,68102.0
2024-08-05 14:30:00,41.97,41.99,41.96,41.96,128812.0,40.705,40.7244,40.6953,40.6953,128812.0
2024-08-05 14:35:00,41.96,41.98,41.93,41.94,166516.0,40.6953,40.7147,40.6662,40.6759,166516.0
2024-08-05 14:40:00,41.95,41.95,41.86,41.87,183460.0,40.6856,40.6856,40.5983,40.608,183460.0
2024-08-05 14:45:00,41.87,41.88,41.83,41.84,344507.0,40.608,40.6177,40.5692,40.5789,344507.0
2024-08-05 14:50:00,41.84,41.91,41.84,41.87,124164.0,40.5789,40.6468,40.5789,40.608,124164.0
2024-08-05 14:55:00,41.87,41.87,41.83,41.84,130060.0,40.608,40.608,40.5692,40.5789,130060.0
2024-08-05 15:00:00,41.84,41.91,41.83,41.91,169162.0,40.5789,40.6468,40.5692,40.6468,169162.0
2024-08-05 15:05:00,41.9,41.91,41.85,41.86,142919.0,40.6371,40.6468,40.5886,40.5983,142919.0
2024-08-05 15:10:00,41.86,41.89,41.84,41.84,150800.0,40.5983,40.6274,40.5789,40.5789,150800.0
2024-08-05 15:15:00,41.85,41.86,41.84,41.86,121994.0,40.5886,40.5983,40.5789,40.5983,121994.0
2024-08-05 15:20:00,41.85,41.88,41.84,41.87,242414.0,40.5886,40.6177,40.5789,40.608,242414.0
2024-08-05 15:25:00,41.86,41.89,41.85,41.89,378514.0,40.5983,40.6274,40.5886,40.6274,378514.0
2024-08-05 15:30:00,41.89,41.91,41.85,41.88,270813.0,40.6274,40.6468,40.5886,40.6177,270813.0
2024-08-05 15:35:00,41.89,41.91,41.87,41.89,122722.0,40.6274,40.6468,40.608,40.6274,122722.0
2024-08-05 15:40:00,41.89,41.9,41.85,41.86,131679.0,40.6274,40.6371,40.5886,40.5983,131679.0
2024-08-05 15:45:00,41.85,41.88,41.85,41.87,227629.0,40.5886,40.6177,40.5886,40.608,227629.0
2024-08-05 15:50:00,41.86,41.91,41.86,41.9,281355.0,40.5983,40.6468,40.5983,40.6371,281355.0
2024-08-05 15:55:00,41.9,41.93,41.88,41.93,633296.0,40.6371,40.6662,40.6177,40.6662,633296.0
2024-08-06 09:30:00,41.87,42.01,41.81,41.92,572329.0,40.608,40.7438,40.5498,40.6565,572329.0
2024-08-06 09:35:00,41.91,41.93,41.86,41.9,128417.0,40.6468,40.6662,40.5983,40.6371,128417.0
2024-08-06 09:40:00,41.9,41.92,41.81,41.86,176870.0,40.6371,40.6565,40.5498,40.5983,176870.0
2024-08-06 09:45:00,41.86,41.94,41.8,41.91,117364.0,40.5983,40.6759,40.5401,40.6468,117364.0
2024-08-06 09:50:00,41.91,42.01,41.89,42.01,115621.0,40.6468,40.7438,40.6274,40.7438,115621.0
2024-08-06 09:55:00,42.01,42.03,41.96,41.99,181420.0,40.7438,40.7632,40.6953,40.7244,181420.0
2024-08-06 10:00:00,41.98,42.05,41.94,42.04,193835.0,40.7147,40.7826,40.6759,40.7729,193835.0
2024-08-06 10:05:00,42.04,42.12,42.01,42.12,178453.0,40.7729,40.8504,40.7438,40.8504,178453.0
2024-08-06 10:10:00,42.12,42.13,42.07,42.08,236646.0,40.8504,40.8601,40.802,40.8117,236646.0
2024-08-06 10:15:00,42.09,42.13,42.03,42.13,200782.0,40.8214,40.8601,40.7632,40.8601,200782.0
2024-08-06 10:20:00,42.13,42.16,42.1,42.15,252657.0,40.8601,40.8892,40.8311,40.8795,252657.0
2024-08-06 10:25:00,42.15,42.16,42.1,42.1,163585.0,40.8795,40.8892,40.8311,40.8311,163585.0
2024-08-06 10:30:00,42.1,42.12,42.05,42.12,134612.0,40.8311,40.8504,40.7826,40.8504,134612.0
2024-08-06 10:35:00,42.12,42.17,42.11,42.15,117312.0,40.8504,40.8989,40.8408,40.8795,117312.0
2024-08-06 10:40:00,42.14,42.2,42.14,42.2,122393.0,40.8698,40.928,40.8698,40.928,122393.0
2024-08-06 10:45:00,42.2,42.28,42.18,42.26,240289.0,40.928,41.0056,40.9086,40.9862,240289.0
2024-08-06 10:50:00,42.26,42.26,42.22,42.22,118372.0,40.9862,40.9862,40.9474,40.9474,118372.0
2024-08-06 10:55:00,42.23,42.23,42.2,42.21,198179.0,40.9571,40.9571,40.928,40.9377,198179.0
2024-08-06 11:00:00,42.22,42.25,42.21,42.22,75958.0,40.9474,40.9765,40.9377,40.9474,75958.0
2024-08-06 11:05:00,42.23,42.26,42.22,42.25,95355.0,40.9571,40.9862,40.9474,40.9765,95355.0
2024-08-06 11:10:00,42.26,42.26,42.17,42.19,159664.0,40.9862,40.9862,40.8989,40.9183,159664.0
2024-08-06 11:15:00,42.19,42.23,42.16,42.21,70073.0,40.9183,40.9571,40.8892,40.9377,70073.0
2024-08-06 11:20:00,42.21,42.23,42.16,42.22,167324.0,40.9377,40.9571,40.8892,40.9474,167324.0
2024-08-06 11:25:00,42.21,42.23,42.13,42.13,69784.0,40.9377,40.9571,40.8601,40.8601,69784.0
2024-08-06 11:30:00,42.13,42.2,42.12,42.19,172693.0,40.8601,40.928,40.8504,40.9183,172693.0
2024-08-06 11:35:00,42.19,42.21,42.15,42.18,111421.0,40.9183,40.9377,40.8795,40.9086,111421.0
2024-08-06 11:40:00,42.19,42.22,42.16,42.2,70389.0,40.9183,40.9474,40.8892,40.928,70389.0
2024-08-06 11:45:00,42.21,42.24,42.18,42.23,41939.0,40.9377,40.9668,40.9086,40.9571,41939.0
2024-08-06 11:50:00,42.23,42.27,42.22,42.24,152089.0,40.9571,40.9959,40.9474,40.9668,152089.0
2024-08-06 11:55:00,42.25,42.27,42.23,42.26,97857.0,40.9765,40.9959,40.9571,40.9862,97857.0
2024-08-06 12:00:00,42.26,42.3,42.26,42.28,94725.0,40.9862,41.025,40.9862,41.0056,94725.0
2024-08-06 12:05:00,42.28,42.28,42.25,42.26,61988.0,41.0056,41.0056,40.9765,40.9862,61988.0
2024-08-06 12:10:00,42.26,42.29,42.25,42.28,98565.0,40.9862,41.0153,40.9765,41.0056,98565.0
2024-08-06 12:15:00,42.28,42.31,42.27,42.29,187398.0,41.0056,41.0347,40.9959,41.0153,187398.0
2024-08-06 12:20:00,42.3,42.3,42.25,42.26,78184.0,41.025,41.025,40.9765,40.9862,78184.0
2024-08-06 12:25:00,42.27,42.27,42.24,42.26,171490.0,40.9959,40.9959,40.9668,40.9862,171490.0
2024-08-06 12:30:00,42.26,42.27,42.24,42.27,124742.0,40.9862,40.9959,40.9668,40.9959,124742.0
2024-08-06 12:35:00,42.26,42.27,42.22,42.27,110480.0,40.9862,40.9959,40.9474,40.9959,110480.0
2024-08-06 12:40:00,42.27,42.32,42.26,42.29,96283.0,40.9959,41.0444,40.9862,41.0153,96283.0
2024-08-06 12:45:00,42.29,42.31,42.28,42.29,74274.0,41.0153,41.0347,41.0056,41.0153,74274.0
2024-08-06 12:50:00,42.28,42.36,42.28,42.36,197820.0,41.0056,41.0832,41.0056,41.0832,197820.0
2024-08-06 12:55:00,42.36,42.36,42.32,42.33,103065.0,41.0832,41.0832,41.0444,41.0541,103065.0
2024-08-06 13:00:00,42.33,42.35,42.31,42.34,107688.0,41.0541,41.0735,41.0347,41.0638,107688.0
2024-08-06 13:05:00,42.34,42.35,42.32,42.34,118742.0,41.0638,41.0735,41.0444,41.0638,118742.0
2024-08-06 13:10:00,42.34,42.35,42.31,42.33,118593.0,41.0638,41.0735,41.0347,41.0541,118593.0
2024-08-06 13:15:00,42.33,42.34,42.3,42.32,65920.0,41.0541,41.0638,41.025,41.0444,65920.0
2024-08-06 13:20:00,42.32,42.34,42.3,42.31,167653.0,41.0444,41.0638,41.025,41.0347,167653.0
2024-08-06 13:25:00,42.32,42.35,42.31,42.35,121127.0,41.0444,41.0735,41.0347,41.0735,121127.0
2024-08-06 13:30:00,42.34,42.37,42.34,42.36,128572.0,41.0638,41.0929,41.0638,41.0832,128572.0
2024-08-06 13:35:00,42.36,42.37,42.34,42.36,45685.0,41.0832,41.0929,41.0638,41.0832,45685.0
2024-08-06 13:40:00,42.36,42.37,42.32,42.34,119414.0,41.0832,41.0929,41.0444,41.0638,119414.0
2024-08-06 13:45:00,42.34,42.35,42.31,42.34,80860.0,41.0638,41.0735,41.0347,41.0638,80860.0
2024-08-06 13:50:00,42.34,42.36,42.33,42.36,95132.0,41.0638,41.0832,41.0541,41.0832,95132.0
2024-08-06 13:55:00,42.36,42.38,42.35,42.36,96829.0,41.0832,41.1026,41.0735,41.0832,96829.0
2024-08-06 14:00:00,42.36,42.36,42.34,42.34,99424.0,41.0832,41.0832,41.0638,41.0638,99424.0
2024-08-06 14:05:00,42.35,42.35,42.32,42.34,129747.0,41.0735,41.0735,41.0444,41.0638,129747.0
2024-08-06 14:10:00,42.34,42.37,42.34,42.37,65025.0,41.0638,41.0929,41.0638,41.0929,65025.0
2024-08-06 14:15:00,42.37,42.41,42.36,42.41,54856.0,41.0929,41.1317,41.0832,41.1317,54856.0
2024-08-06 14:20:00,42.41,42.44,42.4,42.44,102761.0,41.1317,41.1608,41.122,41.1608,102761.0
2024-08-06 14:25:00,42.44,42.46,42.42,42.45,138576.0,41.1608,41.1802,41.1414,41.1705,138576.0
2024-08-06 14:30:00,42.46,42.47,42.43,42.47,104736.0,41.1802,41.1899,41.1511,41.1899,104736.0
2024-08-06 14:35:00,42.47,42.48,42.46,42.48,68638.0,41.1899,41.1996,41.1802,41.1996,68638.0
2024-08-06 14:40:00,42.48,42.48,42.46,42.47,72992.0,41.1996,41.1996,41.1802,41.1899,72992.0
2024-08-06 14:45:00,42.48,42.49,42.46,42.48,84216.0,41.1996,41.2093,41.1802,41.1996,84216.0
2024-08-06 14:50:00,42.47,42.48,42.46,42.48,91398.0,41.1899,41.1996,41.1802,41.1996,91398.0
2024-08-06 14:55:00,42.48,42.48,42.39,42.4,274149.0,41.1996,41.1996,41.1123,41.122,274149.0
2024-08-06 15:00:00,42.4,42.4,42.29,42.3,125448.0,41.122,41.122,41.0153,41.025,125448.0
2024-08-06 15:05:00,42.3,42.32,42.26,42.3,288938.0,41.025,41.0444,40.9862,41.025,288938.0
2024-08-06 15:10:00,42.3,42.35,42.3,42.33,136444.0,41.025,41.0735,41.025,41.0541,136444.0
2024-08-06 15:15:00,42.32,42.33,42.27,42.3,89932.0,41.0444,41.0541,40.9959,41.025,89932.0
2024-08-06 15:20:00,42.31,42.38,42.3,42.37,131138.0,41.0347,41.1026,41.025,41.0929,131138.0
2024-08-06 15:25:00,42.37,42.39,42.34,42.35,230628.0,41.0929,41.1123,41.0638,41.0735,230628.0
2024-08-06 15:30:00,42.35,42.36,42.32,42.36,300166.0,41.0735,41.0832,41.0444,41.0832,300166.0
2024-08-06 15:35:00,42.35,42.36,42.33,42.34,336980.0,41.0735,41.0832,41.0541,41.0638,336980.0
2024-08-06 15:40:00,42.34,42.35,42.31,42.32,362071.0,41.0638,41.0735,41.0347,41.0444,362071.0
2024-08-06 15:45:00,42.31,42.33,42.27,42.27,272995.0,41.0347,41.0541,40.9959,40.9959,272995.0
2024-08-06 15:50:00,42.26,42.29,42.22,42.22,739641.0,40.9862,41.0153,40.9474,40.9474,739641.0
2024-08-06 15:55:00,42.23,42.24,42.19,42.2,793159.0,40.9571,40.9668,40.9183,40.928,793159.0
2024-08-07 09:30:00,43.08,43.13,43.05,43.08,499832.0,41.7815,41.83,41.7524,41.7815,499832.0
2024-08-07 09:35:00,43.08,43.12,43.06,43.08,196529.0,41.7815,41.8203,41.7621,41.7815,196529.0
2024-08-07 09:40:00,43.08,43.09,43.02,43.07,188460.0,41.7815,41.7912,41.7233,41.7718,188460.0
2024-08-07 09:45:00,43.07,43.09,43.04,43.07,259831.0,41.7718,41.7912,41.7427,41.7718,259831.0
2024-08-07 09:50:00,43.07,43.09,43.04,43.08,224296.0,41.7718,41.7912,41.7427,41.7815,224296.0
2024-08-07 09:55:00,43.08,43.11,43.04,43.11,187374.0,41.7815,41.8106,41.7427,41.8106,187374.0
2024-08-07 10:00:00,43.11,43.12,43.08,43.08,336689.0,41.8106,41.8203,41.7815,41.7815,336689.0
2024-08-07 10:05:00,43.07,43.11,43.05,43.09,325547.0,41.7718,41.8106,41.7524,41.7912,325547.0
2024-08-07 10:10:00,43.09,43.1,43.05,43.05,208252.0,41.7912,41.8009,41.7524,41.7524,208252.0
2024-08-07 10:15:00,43.06,43.07,42.98,42.99,204429.0,41.7621,41.7718,41.6845,41.6942,204429.0
2024-08-07 10:20:00,42.99,43.03,42.99,43.02,56141.0,41.6942,41.733,41.6942,41.7233,56141.0
2024-08-07 10:25:00,43.02,43.02,42.93,42.96,163168.0,41.7233,41.7233,41.636,41.6651,163168.0
2024-08-07 10:30:00,42.96,42.98,42.93,42.96,226158.0,41.6651,41.6845,41.636,41.6651,226158.0
2024-08-07 10:35:00,42.95,42.97,42.93,42.94,115202.0,41.6554,41.6748,41.636,41.6457,115202.0
2024-08-07 10:40:00,42.94,43.02,42.94,43.02,112581.0,41.6457,41.7233,41.6457,41.7233,112581.0
2024-08-07 10:45:00,43.02,43.07,43.02,43.05,133728.0,41.7233,41.7718,41.7233,41.7524,133728.0
2024-08-07 10:50:00,43.05,43.06,43.02,43.03,85602.0,41.7524,41.7621,41.7233,41.733,85602.0
2024-08-07 10:55:00,43.03,43.05,43.02,43.04,63460.0,41.733,41.7524,41.7233,41.7427,63460.0
2024-08-07 11:00:00,43.04,43.08,43.03,43.08,197291.0,41.7427,41.7815,41.733,41.7815,197291.0
2024-08-07 11:05:00,43.07,43.1,43.07,43.09,121519.0,41.7718,41.8009,41.7718,41.7912,121519.0
2024-08-07 11:10:00,43.1,43.1,43.04,43.05,127567.0,41.8009,41.8009,41.7427,41.7524,127567.0
2024-08-07 11:15:00,43.05,43.06,43.02,43.03,69910.0,41.7524,41.7621,41.7233,41.733,69910.0
2024-08-07 11:20:00,43.03,43.05,43.02,43.03,34933.0,41.733,41.7524,41.7233,41.733,34933.0
2024-08-07 11:25:00,43.02,43.04,43.01,43.02,108402.0,41.7233,41.7427,41.7136,41.7233,108402.0
2024-08-07 11:30:00,43.02,43.04,43.01,43.03,50957.0,41.7233,41.7427,41.7136,41.733,50957.0
2024-08-07 11:35:00,43.03,43.05,43.02,43.04,52671.0,41.733,41.7524,41.7233,41.7427,52671.0
2024-08-07 11:40:00,43.03,43.03,42.97,42.98,51956.0,41.733,41.733,41.6748,41.6845,51956.0
2024-08-07 11:45:00,42.98,42.98,42.95,42.97,121622.0,41.6845,41.6845,41.6554,41.6748,121622.0
2024-08-07 11:50:00,42.97,43.01,42.95,42.99,81034.0,41.6748,41.7136,41.6554,41.6942,81034.0
2024-08-07 11:55:00,43.0,43.02,42.98,43.01,61880.0,41.7039,41.7233,41.6845,41.7136,61880.0
2024-08-07 12:00:00,43.01,43.01,42.89,42.91,131764.0,41.7136,41.7136,41.5972,41.6166,131764.0
2024-08-07 12:05:00,42.91,42.95,42.9,42.94,286280.0,41.6166,41.6554,41.6069,41.6457,286280.0
2024-08-07 12:10:00,42.93,42.98,42.93,42.98,129995.0,41.636,41.6845,41.636,41.6845,129995.0
2024-08-07 12:15:00,42.97,42.98,42.94,42.96,103041.0,41.6748,41.6845,41.6457,41.6651,103041.0
2024-08-07 12:20:00,42.95,43.0,42.94,42.99,96919.0,41.6554,41.7039,41.6457,41.6942,96919.0
2024-08-07 12:25:00,43.0,43.0,42.96,42.98,102530.0,41.7039,41.7039,41.6651,41.6845,102530.0
2024-08-07 12:30:00,42.98,42.98,42.95,42.98,45638.0,41.6845,41.6845,41.6554,41.6845,45638.0
2024-08-07 12:35:00,42.97,42.98,42.95,42.95,77088.0,41.6748,41.6845,41.6554,41.6554,77088.0
2024-08-07 12:40:00,42.95,42.97,42.9,42.91,76463.0,41.6554,41.6748,41.6069,41.6166,76463.0
2024-08-07 12:45:00,42.9,42.92,42.86,42.87,54102.0,41.6069,41.6263,41.5681,41.5778,54102.0
2024-08-07 12:50:00,42.86,42.86,42.82,42.85,62207.0,41.5681,41.5681,41.5294,41.5584,62207.0
2024-08-07 12:55:00,42.84,42.88,42.84,42.86,34258.0,41.5487,41.5875,41.5487,41.5681,34258.0
2024-08-07 13:00:00,42.85,42.87,42.81,42.83,177260.0,41.5584,41.5778,41.5197,41.539,177260.0
2024-08-07 13:05:00,42.83,42.84,42.78,42.78,109858.0,41.539,41.5487,41.4906,41.4906,109858.0
2024-08-07 13:10:00,42.78,42.8,42.74,42.77,60354.0,41.4906,41.51,41.4518,41.4809,60354.0
2024-08-07 13:15:00,42.77,42.77,42.71,42.73,100384.0,41.4809,41.4809,41.4227,41.4421,100384.0
2024-08-07 13:20:00,42.73,42.78,42.73,42.78,92353.0,41.4421,41.4906,41.4421,41.4906,92353.0
2024-08-07 13:25:00,42.79,42.82,42.76,42.77,115781.0,41.5003,41.5294,41.4712,41.4809,115781.0
2024-08-07 13:30:00,42.78,42.8,42.77,42.79,53142.0,41.4906,41.51,41.4809,41.5003,53142.0
2024-08-07 13:35:00,42.79,42.82,42.78,42.8,110659.0,41.5003,41.5294,41.4906,41.51,110659.0
2024-08-07 13:40:00,42.79,42.8,42.75,42.76,52845.0,41.5003,41.51,41.4615,41.4712,52845.0
2024-08-07 13:45:00,42.76,42.77,42.7,42.71,82039.0,41.4712,41.4809,41.413,41.4227,82039.0
2024-08-07 13:50:00,42.71,42.72,42.67,42.7,57340.0,41.4227,41.4324,41.3839,41.413,57340.0
2024-08-07 13:55:00,42.69,42.69,42.65,42.67,35604.0,41.4033,41.4033,41.3645,41.3839,35604.0
2024-08-07 14:00:00,42.67,42.68,42.65,42.66,40030.0,41.3839,41.3936,41.3645,41.3742,40030.0
2024-08-07 14:05:00,42.68,42.68,42.6,42.62,152946.0,41.3936,41.3936,41.316,41.3354,152946.0
2024-08-07 14:10:00,42.62,42.63,42.56,42.57,58433.0,41.3354,41.3451,41.2772,41.2869,58433.0
2024-08-07 14:15:00,42.57,42.6,42.55,42.57,101534.0,41.2869,41.316,41.2675,41.2869,101534.0
2024-08-07 14:20:00,42.56,42.61,42.56,42.59,77015.0,41.2772,41.3257,41.2772,41.3063,77015.0
2024-08-07 14:25:00,42.6,42.64,42.6,42.61,34449.0,41.316,41.3548,41.316,41.3257,34449.0
2024-08-07 14:30:00,42.6,42.61,42.54,42.56,70415.0,41.316,41.3257,41.2578,41.2772,70415.0
2024-08-07 14:35:00,42.56,42.58,42.53,42.58,89510.0,41.2772,41.2966,41.2481,41.2966,89510.0
2024-08-07 14:40:00,42.58,42.59,42.55,42.55,47492.0,41.2966,41.3063,41.2675,41.2675,47492.0
2024-08-07 14:45:00,42.56,42.57,42.5,42.53,65242.0,41.2772,41.2869,41.219,41.2481,65242.0
2024-08-07 14:50:00,42.52,42.54,42.5,42.53,106414.0,41.2384,41.2578,41.219,41.2481,106414.0
2024-08-07 14:55:00,42.53,42.57,42.52,42.55,50144.0,41.2481,41.2869,41.2384,41.2675,50144.0
2024-08-07 15:00:00,42.55,42.65,42.54,42.64,66711.0,41.2675,41.3645,41.2578,41.3548,66711.0
2024-08-07 15:05:00,42.63,42.67,42.62,42.63,138133.0,41.3451,41.3839,41.3354,41.3451,138133.0
2024-08-07 15:10:00,42.64,42.66,42.61,42.62,94363.0,41.3548,41.3742,41.3257,41.3354,94363.0
2024-08-07 15:15:00,42.62,42.67,42.62,42.65,64485.0,41.3354,41.3839,41.3354,41.3645,64485.0
2024-08-07 15:20:00,42.65,42.68,42.62,42.64,133469.0,41.3645,41.3936,41.3354,41.3548,133469.0
2024-08-07 15:25:00,42.63,42.65,42.62,42.65,92718.0,41.3451,41.3645,41.3354,41.3645,92718.0
2024-08-07 15:30:00,42.65,42.66,42.6,42.62,170384.0,41.3645,41.3742,41.316,41.3354,170384.0
2024-08-07 15:35:00,42.63,42.67,42.62,42.64,95494.0,41.3451,41.3839,41.3354,41.3548,95494.0
2024-08-07 15:40:00,42.64,42.64,42.6,42.62,47064.0,41.3548,41.3548,41.316,41.3354,47064.0
2024-08-07 15:45:00,42.62,42.63,42.6,42.63,153535.0,41.3354,41.3451,41.316,41.3451,153535.0
2024-08-07 15:50:00,42.62,42.63,42.55,42.55,205634.0,41.3354,41.3451,41.2675,41.2675,205634.0
2024-08-07 15:55:00,42.55,42.56,42.52,42.54,344303.0,41.2675,41.2772,41.2384,41.2578,344303.0
2024-08-08 09:30:00,43.05,43.1,43.03,43.06,810617.0,41.7524,41.8009,41.733,41.7621,810617.0
2024-08-08 09:35:00,43.07,43.1,43.02,43.06,467808.0,41.7718,41.8009,41.7233,41.7621,467808.0
2024-08-08 09:40:00,43.07,43.08,43.03,43.03,527891.0,41.7718,41.7815,41.733,41.733,527891.0
2024-08-08 09:45:00,43.04,43.07,42.98,43.01,547609.0,41.7427,41.7718,41.6845,41.7136,547609.0
2024-08-08 09:50:00,43.01,43.09,42.98,43.09,496494.0,41.7136,41.7912,41.6845,41.7912,496494.0
2024-08-08 09:55:00,43.09,43.13,43.06,43.13,269073.0,41.7912,41.83,41.7621,41.83,269073.0
2024-08-08 10:00:00,43.13,43.18,43.12,43.16,210535.0,41.83,41.8785,41.8203,41.8591,210535.0
2024-08-08 10:05:00,43.17,43.17,43.11,43.16,195879.0,41.8688,41.8688,41.8106,41.8591,195879.0
2024-08-08 10:10:00,43.16,43.2,43.14,43.2,130530.0,41.8591,41.8979,41.8397,41.8979,130530.0
2024-08-08 10:15:00,43.2,43.24,43.18,43.21,216548.0,41.8979,41.9367,41.8785,41.9076,216548.0
2024-08-08 10:20:00,43.21,43.23,43.18,43.23,157741.0,41.9076,41.927,41.8785,41.927,157741.0
2024-08-08 10:25:00,43.23,43.29,43.22,43.29,79411.0,41.927,41.9852,41.9173,41.9852,79411.0
2024-08-08 10:30:00,43.28,43.29,43.25,43.29,73705.0,41.9755,41.9852,41.9464,41.9852,73705.0
2024-08-08 10:35:00,43.29,43.32,43.28,43.3,93902.0,41.9852,42.0143,41.9755,41.9949,93902.0
2024-08-08 10:40:00,43.3,43.31,43.26,43.27,136970.0,41.9949,42.0046,41.9561,41.9658,136970.0
2024-08-08 10:45:00,43.27,43.32,43.26,43.31,92953.0,41.9658,42.0143,41.9561,42.0046,92953.0
2024-08-08 10:50:00,43.31,43.32,43.27,43.28,406069.0,42.0046,42.0143,41.9658,41.9755,406069.0
2024-08-08 10:55:00,43.29,43.31,43.27,43.31,102983.0,41.9852,42.0046,41.9658,42.0046,102983.0
2024-08-08 11:00:00,43.31,43.32,43.28,43.3,65201.0,42.0046,42.0143,41.9755,41.9949,65201.0
2024-08-08 11:05:00,43.3,43.32,43.29,43.32,96413.0,41.9949,42.0143,41.9852,42.0143,96413.0
2024-08-08 11:10:00,43.32,43.32,43.24,43.25,121910.0,42.0143,42.0143,41.9367,41.9464,121910.0
2024-08-08 11:15:00,43.25,43.27,43.24,43.27,81045.0,41.9464,41.9658,41.9367,41.9658,81045.0
2024-08-08 11:20:00,43.27,43.34,43.26,43.33,113381.0,41.9658,42.0337,41.9561,42.024,113381.0
2024-08-08 11:25:00,43.34,43.37,43.34,43.35,49908.0,42.0337,42.0628,42.0337,42.0434,49908.0
2024-08-08 11:30:00,43.35,43.38,43.35,43.36,76912.0,42.0434,42.0725,42.0434,42.0531,76912.0
2024-08-08 11:35:00,43.36,43.38,43.35,43.36,46672.0,42.0531,42.0725,42.0434,42.0531,46672.0
2024-08-08 11:40:00,43.35,43.38,43.34,43.36,85296.0,42.0434,42.0725,42.0337,42.0531,85296.0
2024-08-08 11:45:00,43.36,43.36,43.33,43.34,76917.0,42.0531,42.0531,42.024,42.0337,76917.0
2024-08-08 11:50:00,43.35,43.38,43.34,43.37,24143.0,42.0434,42.0725,42.0337,42.0628,24143.0
2024-08-08 11:55:00,43.37,43.38,43.36,43.37,14941.0,42.0628,42.0725,42.0531,42.0628,14941.0
2024-08-08 12:00:00,43.36,43.4,43.36,43.4,58845.0,42.0531,42.0919,42.0531,42.0919,58845.0
2024-08-08 12:05:00,43.4,43.43,43.4,43.41,46715.0,42.0919,42.121,42.0919,42.1016,46715.0
2024-08-08 12:10:00,43.41,43.42,43.38,43.39,33618.0,42.1016,42.1113,42.0725,42.0822,33618.0
2024-08-08 12:15:00,43.39,43.39,43.35,43.37,82822.0,42.0822,42.0822,42.0434,42.0628,82822.0
2024-08-08 12:20:00,43.37,43.4,43.37,43.38,24193.0,42.0628,42.0919,42.0628,42.0725,24193.0
2024-08-08 12:25:00,43.39,43.4,43.36,43.36,46945.0,42.0822,42.0919,42.0531,42.0531,46945.0
2024-08-08 12:30:00,43.36,43.36,43.31,43.32,95536.0,42.0531,42.0531,42.0046,42.0143,95536.0
2024-08-08 12:35:00,43.32,43.33,43.29,43.3,58533.0,42.0143,42.024,41.9852,41.9949,58533.0
2024-08-08 12:40:00,43.3,43.32,43.28,43.32,66450.0,41.9949,42.0143,41.9755,42.0143,66450.0
2024-08-08 12:45:00,43.32,43.35,43.32,43.34,29872.0,42.0143,42.0434,42.0143,42.0337,29872.0
2024-08-08 12:50:00,43.34,43.36,43.32,43.36,51797.0,42.0337,42.0531,42.0143,42.0531,51797.0
2024-08-08 12:55:00,43.35,43.37,43.31,43.33,39132.0,42.0434,42.0628,42.0046,42.024,39132.0
2024-08-08 13:00:00,43.33,43.34,43.29,43.3,157449.0,42.024,42.0337,41.9852,41.9949,157449.0
2024-08-08 13:05:00,43.3,43.34,43.28,43.33,63212.0,41.9949,42.0337,41.9755,42.024,63212.0
2024-08-08 13:10:00,43.34,43.37,43.33,43.35,36169.0,42.0337,42.0628,42.024,42.0434,36169.0
2024-08-08 13:15:00,43.36,43.39,43.35,43.39,53356.0,42.0531,42.0822,42.0434,42.0822,53356.0
2024-08-08 13:20:00,43.38,43.39,43.36,43.37,102675.0,42.0725,42.0822,42.0531,42.0628,102675.0
2024-08-08 13:25:00,43.37,43.41,43.37,43.4,124288.0,42.0628,42.1016,42.0628,42.0919,124288.0
2024-08-08 13:30:00,43.41,43.41,43.39,43.41,66983.0,42.1016,42.1016,42.0822,42.1016,66983.0
2024-08-08 13:35:00,43.41,43.41,43.39,43.41,79375.0,42.1016,42.1016,42.0822,42.1016,79375.0
2024-08-08 13:40:00,43.4,43.42,43.4,43.41,57088.0,42.0919,42.1113,42.0919,42.1016,57088.0
2024-08-08 13:45:00,43.41,43.43,43.4,43.43,74793.0,42.1016,42.121,42.0919,42.121,74793.0
2024-08-08 13:50:00,43.43,43.44,43.41,43.42,35847.0,42.121,42.1307,42.1016,42.1113,35847.0
2024-08-08 13:55:00,43.42,43.42,43.39,43.41,29995.0,42.1113,42.1113,42.0822,42.1016,29995.0
2024-08-08 14:00:00,43.41,43.43,43.39,43.43,24862.0,42.1016,42.121,42.0822,42.121,24862.0
2024-08-08 14:05:00,43.43,43.43,43.41,43.43,58747.0,42.121,42.121,42.1016,42.121,58747.0
2024-08-08 14:10:00,43.42,43.46,43.42,43.46,67578.0,42.1113,42.1501,42.1113,42.1501,67578.0
2024-08-08 14:15:00,43.45,43.47,43.44,43.46,56254.0,42.1404,42.1598,42.1307,42.1501,56254.0
2024-08-08 14:20:00,43.46,43.47,43.44,43.46,79677.0,42.1501,42.1598,42.1307,42.1501,79677.0
2024-08-08 14:25:00,43.47,43.47,43.42,43.43,72274.0,42.1598,42.1598,42.1113,42.121,72274.0
2024-08-08 14:30:00,43.43,43.46,43.43,43.45,60403.0,42.121,42.1501,42.121,42.1404,60403.0
2024-08-08 14:35:00,43.46,43.46,43.44,43.44,27320.0,42.1501,42.1501,42.1307,42.1307,27320.0
2024-08-08 14:40:00,43.44,43.44,43.41,43.42,244557.0,42.1307,42.1307,42.1016,42.1113,244557.0
2024-08-08 14:45:00,43.42,43.45,43.41,43.43,29943.0,42.1113,42.1404,42.1016,42.121,29943.0
2024-08-08 14:50:00,43.44,43.45,43.43,43.45,61471.0,42.1307,42.1404,42.121,42.1404,61471.0
2024-08-08 14:55:00,43.45,43.46,43.43,43.44,24319.0,42.1404,42.1501,42.121,42.1307,24319.0
2024-08-08 15:00:00,43.43,43.43,43.39,43.4,52039.0,42.121,42.121,42.0822,42.0919,52039.0
2024-08-08 15:05:00,43.4,43.44,43.38,43.44,53132.0,42.0919,42.1307,42.0725,42.1307,53132.0
2024-08-08 15:10:00,43.44,43.45,43.43,43.43,20005.0,42.1307,42.1404,42.121,42.121,20005.0
2024-08-08 15:15:00,43.43,43.45,43.42,43.43,70901.0,42.121,42.1404,42.1113,42.121,70901.0
2024-08-08 15:20:00,43.42,43.46,43.42,43.44,121335.0,42.1113,42.1501,42.1113,42.1307,121335.0
2024-08-08 15:25:00,43.44,43.45,43.41,43.41,379534.0,42.1307,42.1404,42.1016,42.1016,379534.0
2024-08-08 15:30:00,43.41,43.42,43.38,43.4,187632.0,42.1016,42.1113,42.0725,42.0919,187632.0
2024-08-08 15:35:00,43.4,43.41,43.37,43.4,63181.0,42.0919,42.1016,42.0628,42.0919,63181.0
2024-08-08 15:40:00,43.41,43.45,43.4,43.45,82014.0,42.1016,42.1404,42.0919,42.1404,82014.0
2024-08-08 15:45:00,43.44,43.44,43.41,43.41,123640.0,42.1307,42.1307,42.1016,42.1016,123640.0
2024-08-08 15:50:00,43.41,43.44,43.4,43.42,201728.0,42.1016,42.1307,42.0919,42.1113,201728.0
2024-08-08 15:55:00,43.42,43.46,43.4,43.45,533728.0,42.1113,42.1501,42.0919,42.1404,533728.0
2024-08-09 09:30:00,43.47,43.49,43.41,43.44,307109.0,42.1598,42.1792,42.1016,42.1307,307109.0
2024-08-09 09:35:00,43.44,43.47,43.42,43.45,189463.0,42.1307,42.1598,42.1113,42.1404,189463.0
2024-08-09 09:40:00,43.44,43.45,43.36,43.36,192617.0,42.1307,42.1404,42.0531,42.0531,192617.0
2024-08-09 09:45:00,43.36,43.39,43.33,43.34,47300.0,42.0531,42.0822,42.024,42.0337,47300.0
2024-08-09 09:50:00,43.34,43.39,43.33,43.39,66350.0,42.0337,42.0822,42.024,42.0822,66350.0
2024-08-09 09:55:00,43.4,43.42,43.34,43.35,74946.0,42.0919,42.1113,42.0337,42.0434,74946.0
2024-08-09 10:00:00,43.34,43.42,43.32,43.42,158442.0,42.0337,42.1113,42.0143,42.1113,158442.0
2024-08-09 10:05:00,43.41,43.43,43.38,43.39,176500.0,42.1016,42.121,42.0725,42.0822,176500.0
2024-08-09 10:10:00,43.39,43.47,43.39,43.45,104658.0,42.0822,42.1598,42.0822,42.1404,104658.0
2024-08-09 10:15:00,43.44,43.45,43.4,43.42,60863.0,42.1307,42.1404,42.0919,42.1113,60863.0
2024-08-09 10:20:00,43.44,43.45,43.4,43.42,81857.0,42.1307,42.1404,42.0919,42.1113,81857.0
2024-08-09 10:25:00,43.43,43.45,43.41,43.43,38838.0,42.121,42.1404,42.1016,42.121,38838.0
2024-08-09 10:30:00,43.43,43.43,43.38,43.4,79887.0,42.121,42.121,42.0725,42.0919,79887.0
2024-08-09 10:35:00,43.4,43.42,43.37,43.41,66629.0,42.0919,42.1113,42.0628,42.1016,66629.0
2024-08-09 10:40:00,43.41,43.45,43.41,43.42,38545.0,42.1016,42.1404,42.1016,42.1113,38545.0
2024-08-09 10:45:00,43.43,43.48,43.42,43.47,113848.0,42.121,42.1695,42.1113,42.1598,113848.0
2024-08-09 10:50:00,43.46,43.51,43.46,43.49,84834.0,42.1501,42.1986,42.1501,42.1792,84834.0
2024-08-09 10:55:00,43.49,43.52,43.46,43.47,185881.0,42.1792,42.2083,42.1501,42.1598,185881.0
2024-08-09 11:00:00,43.48,43.51,43.47,43.51,133540.0,42.1695,42.1986,42.1598,42.1986,133540.0
2024-08-09 11:05:00,43.5,43.53,43.49,43.5,46843.0,42.1889,42.2179,42.1792,42.1889,46843.0
2024-08-09 11:10:00,43.51,43.52,43.49,43.51,16743.0,42.1986,42.2083,42.1792,42.1986,16743.0
2024-08-09 11:15:00,43.51,43.52,43.49,43.51,38385.0,42.1986,42.2083,42.1792,42.1986,38385.0
2024-08-09 11:20:00,43.49,43.5,43.47,43.49,14252.0,42.1792,42.1889,42.1598,42.1792,14252.0
2024-08-09 11:25:00,43.5,43.5,43.45,43.45,11872.0,42.1889,42.1889,42.1404,42.1404,11872.0
2024-08-09 11:30:00,43.46,43.48,43.44,43.48,52820.0,42.1501,42.1695,42.1307,42.1695,52820.0
2024-08-09 11:35:00,43.47,43.48,43.43,43.45,43673.0,42.1598,42.1695,42.121,42.1404,43673.0
2024-08-09 11:40:00,43.45,43.48,43.44,43.46,46873.0,42.1404,42.1695,42.1307,42.1501,46873.0
2024-08-09 11:45:00,43.47,43.49,43.46,43.48,41733.0,42.1598,42.1792,42.1501,42.1695,41733.0
2024-08-09 11:50:00,43.48,43.49,43.46,43.48,30013.0,42.1695,42.1792,42.1501,42.1695,30013.0
2024-08-09 11:55:00,43.48,43.48,43.41,43.41,54381.0,42.1695,42.1695,42.1016,42.1016,54381.0
2024-08-09 12:00:00,43.42,43.44,43.41,43.42,60147.0,42.1113,42.1307,42.1016,42.1113,60147.0
2024-08-09 12:05:00,43.42,43.43,43.41,43.42,43869.0,42.1113,42.121,42.1016,42.1113,43869.0
2024-08-09 12:10:00,43.43,43.43,43.4,43.41,69750.0,42.121,42.121,42.0919,42.1016,69750.0
2024-08-09 12:15:00,43.41,43.43,43.4,43.43,16299.0,42.1016,42.121,42.0919,42.121,16299.0
2024-08-09 12:20:00,43.43,43.44,43.4,43.4,10380.0,42.121,42.1307,42.0919,42.0919,10380.0
2024-08-09 12:25:00,43.41,43.44,43.41,43.44,68035.0,42.1016,42.1307,42.1016,42.1307,68035.0
2024-08-09 12:30:00,43.44,43.47,43.43,43.46,34099.0,42.1307,42.1598,42.121,42.1501,34099.0
2024-08-09 12:35:00,43.45,43.48,43.45,43.48,20711.0,42.1404,42.1695,42.1404,42.1695,20711.0
2024-08-09 12:40:00,43.47,43.48,43.46,43.47,24922.0,42.1598,42.1695,42.1501,42.1598,24922.0
2024-08-09 12:45:00,43.47,43.48,43.44,43.47,105096.0,42.1598,42.1695,42.1307,42.1598,105096.0
2024-08-09 12:50:00,43.48,43.48,43.46,43.46,41451.0,42.1695,42.1695,42.1501,42.1501,41451.0
2024-08-09 12:55:00,43.46,43.49,43.46,43.49,39383.0,42.1501,42.1792,42.1501,42.1792,39383.0
2024-08-09 13:00:00,43.48,43.51,43.48,43.5,74519.0,42.1695,42.1986,42.1695,42.1889,74519.0
2024-08-09 13:05:00,43.51,43.52,43.49,43.51,55319.0,42.1986,42.2083,42.1792,42.1986,55319.0
2024-08-09 13:10:00,43.52,43.55,43.5,43.55,22499.0,42.2083,42.2373,42.1889,42.2373,22499.0
2024-08-09 13:15:00,43.55,43.59,43.55,43.59,11756.0,42.2373,42.2761,42.2373,42.2761,11756.0
2024-08-09 13:20:00,43.58,43.6,43.57,43.58,83324.0,42.2664,42.2858,42.2567,42.2664,83324.0
2024-08-09 13:25:00,43.59,43.63,43.58,43.63,72237.0,42.2761,42.3149,42.2664,42.3149,72237.0
2024-08-09 13:30:00,43.63,43.64,43.61,43.62,67691.0,42.3149,42.3246,42.2955,42.3052,67691.0
2024-08-09 13:35:00,43.63,43.65,43.61,43.63,60448.0,42.3149,42.3343,42.2955,42.3149,60448.0
2024-08-09 13:40:00,43.64,43.64,43.59,43.61,108635.0,42.3246,42.3246,42.2761,42.2955,108635.0
2024-08-09 13:45:00,43.6,43.62,43.59,43.59,28277.0,42.2858,42.3052,42.2761,42.2761,28277.0
2024-08-09 13:50:00,43.6,43.61,43.55,43.57,79580.0,42.2858,42.2955,42.2373,42.2567,79580.0
2024-08-09 13:55:00,43.56,43.58,43.55,43.56,31602.0,42.247,42.2664,42.2373,42.247,31602.0
2024-08-09 14:00:00,43.56,43.56,43.54,43.55,106493.0,42.247,42.247,42.2276,42.2373,106493.0
2024-08-09 14:05:00,43.55,43.57,43.54,43.57,52684.0,42.2373,42.2567,42.2276,42.2567,52684.0
2024-08-09 14:10:00,43.56,43.56,43.52,43.54,91567.0,42.247,42.247,42.2083,42.2276,91567.0
2024-08-09 14:15:00,43.54,43.55,43.52,43.54,111809.0,42.2276,42.2373,42.2083,42.2276,111809.0
2024-08-09 14:20:00,43.54,43.55,43.52,43.52,61744.0,42.2276,42.2373,42.2083,42.2083,61744.0
2024-08-09 14:25:00,43.52,43.54,43.52,43.53,22514.0,42.2083,42.2276,42.2083,42.2179,22514.0
2024-08-09 14:30:00,43.53,43.55,43.52,43.53,76282.0,42.2179,42.2373,42.2083,42.2179,76282.0
2024-08-09 14:35:00,43.52,43.55,43.52,43.54,37492.0,42.2083,42.2373,42.2083,42.2276,37492.0
2024-08-09 14:40:00,43.55,43.56,43.53,43.54,90321.0,42.2373,42.247,42.2179,42.2276,90321.0
2024-08-09 14:45:00,43.54,43.57,43.53,43.54,105073.0,42.2276,42.2567,42.2179,42.2276,105073.0
2024-08-09 14:50:00,43.54,43.54,43.51,43.52,202662.0,42.2276,42.2276,42.1986,42.2083,202662.0
2024-08-09 14:55:00,43.52,43.54,43.51,43.54,155106.0,42.2083,42.2276,42.1986,42.2276,155106.0
2024-08-09 15:00:00,43.54,43.56,43.51,43.54,392022.0,42.2276,42.247,42.1986,42.2276,392022.0
2024-08-09 15:05:00,43.54,43.56,43.53,43.55,234682.0,42.2276,42.247,42.2179,42.2373,234682.0
2024-08-09 15:10:00,43.55,43.56,43.54,43.55,111842.0,42.2373,42.247,42.2276,42.2373,111842.0
2024-08-09 15:15:00,43.55,43.57,43.54,43.56,222337.0,42.2373,42.2567,42.2276,42.247,222337.0
2024-08-09 15:20:00,43.57,43.57,43.53,43.55,133642.0,42.2567,42.2567,42.2179,42.2373,133642.0
2024-08-09 15:25:00,43.55,43.57,43.54,43.55,57690.0,42.2373,42.2567,42.2276,42.2373,57690.0
2024-08-09 15:30:00,43.56,43.58,43.55,43.57,80172.0,42.247,42.2664,42.2373,42.2567,80172.0
2024-08-09 15:35:00,43.57,43.58,43.54,43.55,83911.0,42.2567,42.2664,42.2276,42.2373,83911.0
2024-08-09 15:40:00,43.55,43.56,43.54,43.54,93266.0,42.2373,42.247,42.2276,42.2276,93266.0
2024-08-09 15:45:00,43.55,43.56,43.55,43.55,58851.0,42.2373,42.247,42.2373,42.2373,58851.0
2024-08-09 15:50:00,43.55,43.56,43.52,43.54,157297.0,42.2373,42.247,42.2083,42.2276,157297.0
2024-08-09 15:55:00,43.53,43.57,43.53,43.56,618515.0,42.2179,42.2567,42.2179,42.247,618515.0
2024-08-12 09:30:00,43.65,43.77,43.65,43.77,314584.0,42.3343,42.4507,42.3343,42.4507,314584.0
2024-08-12 09:35:00,43.77,43.78,43.72,43.73,181615.0,42.4507,42.4604,42.4022,42.4119,181615.0
2024-08-12 09:40:00,43.73,43.74,43.66,43.68,546335.0,42.4119,42.4216,42.344,42.3634,546335.0
2024-08-12 09:45:00,43.68,43.69,43.63,43.65,475508.0,42.3634,42.3731,42.3149,42.3343,475508.0
2024-08-12 09:50:00,43.65,43.68,43.62,43.64,398584.0,42.3343,42.3634,42.3052,42.3246,398584.0
2024-08-12 09:55:00,43.64,43.65,43.59,43.62,146473.0,42.3246,42.3343,42.2761,42.3052,146473.0
2024-08-12 10:00:00,43.61,43.67,43.6,43.66,63645.0,42.2955,42.3537,42.2858,42.344,63645.0
2024-08-12 10:05:00,43.66,43.73,43.65,43.72,70103.0,42.344,42.4119,42.3343,42.4022,70103.0
2024-08-12 10:10:00,43.72,43.73,43.7,43.72,232213.0,42.4022,42.4119,42.3828,42.4022,232213.0
2024-08-12 10:15:00,43.73,43.75,43.71,43.73,146742.0,42.4119,42.4313,42.3925,42.4119,146742.0
2024-08-12 10:20:00,43.73,43.76,43.73,43.75,50029.0,42.4119,42.441,42.4119,42.4313,50029.0
2024-08-12 10:25:00,43.74,43.77,43.74,43.74,28380.0,42.4216,42.4507,42.4216,42.4216,28380.0
2024-08-12 10:30:00,43.75,43.78,43.73,43.77,88084.0,42.4313,42.4604,42.4119,42.4507,88084.0
2024-08-12 10:35:00,43.78,43.81,43.77,43.79,60483.0,42.4604,42.4895,42.4507,42.4701,60483.0
2024-08-12 10:40:00,43.8,43.84,43.8,43.81,110855.0,42.4798,42.5186,42.4798,42.4895,110855.0
2024-08-12 10:45:00,43.8,43.84,43.79,43.83,113504.0,42.4798,42.5186,42.4701,42.5089,113504.0
2024-08-12 10:50:00,43.83,43.84,43.81,43.84,58991.0,42.5089,42.5186,42.4895,42.5186,58991.0
2024-08-12 10:55:00,43.83,43.85,43.82,43.84,124071.0,42.5089,42.5283,42.4992,42.5186,124071.0
2024-08-12 11:00:00,43.84,43.86,43.83,43.86,83778.0,42.5186,42.538,42.5089,42.538,83778.0
2024-08-12 11:05:00,43.85,43.85,43.81,43.82,31725.0,42.5283,42.5283,42.4895,42.4992,31725.0
2024-08-12 11:10:00,43.82,43.84,43.81,43.83,40805.0,42.4992,42.5186,42.4895,42.5089,40805.0
2024-08-12 11:15:00,43.82,43.84,43.81,43.84,68532.0,42.4992,42.5186,42.4895,42.5186,68532.0
2024-08-12 11:20:00,43.83,43.84,43.69,43.69,130828.0,42.5089,42.5186,42.3731,42.3731,130828.0
2024-08-12 11:25:00,43.69,43.74,43.68,43.73,107541.0,42.3731,42.4216,42.3634,42.4119,107541.0
2024-08-12 11:30:00,43.73,43.74,43.69,43.71,50632.0,42.4119,42.4216,42.3731,42.3925,50632.0
2024-08-12 11:35:00,43.71,43.73,43.7,43.72,112349.0,42.3925,42.4119,42.3828,42.4022,112349.0
2024-08-12 11:40:00,43.72,43.74,43.7,43.73,128508.0,42.4022,42.4216,42.3828,42.4119,128508.0
2024-08-12 11:45:00,43.74,43.76,43.72,43.76,80778.0,42.4216,42.441,42.4022,42.441,80778.0
2024-08-12 11:50:00,43.76,43.81,43.75,43.8,77614.0,42.441,42.4895,42.4313,42.4798,77614.0
2024-08-12 11:55:00,43.81,43.84,43.8,43.83,50941.0,42.4895,42.5186,42.4798,42.5089,50941.0
2024-08-12 12:00:00,43.82,43.83,43.8,43.81,31908.0,42.4992,42.5089,42.4798,42.4895,31908.0
2024-08-12 12:05:00,43.8,43.81,43.79,43.8,44275.0,42.4798,42.4895,42.4701,42.4798,44275.0
2024-08-12 12:10:00,43.8,43.81,43.78,43.79,32012.0,42.4798,42.4895,42.4604,42.4701,32012.0
2024-08-12 12:15:00,43.8,43.8,43.77,43.79,51909.0,42.4798,42.4798,42.4507,42.4701,51909.0
2024-08-12 12:20:00,43.79,43.81,43.77,43.8,38346.0,42.4701,42.4895,42.4507,42.4798,38346.0
2024-08-12 12:25:00,43.8,43.81,43.79,43.8,27363.0,42.4798,42.4895,42.4701,42.4798,27363.0
2024-08-12 12:30:00,43.8,43.82,43.78,43.79,44998.0,42.4798,42.4992,42.4604,42.4701,44998.0
2024-08-12 12:35:00,43.78,43.81,43.77,43.8,51953.0,42.4604,42.4895,42.4507,42.4798,51953.0
2024-08-12 12:40:00,43.8,43.81,43.77,43.8,43226.0,42.4798,42.4895,42.4507,42.4798,43226.0
2024-08-12 12:45:00,43.8,43.83,43.8,43.81,36276.0,42.4798,42.5089,42.4798,42.4895,36276.0
2024-08-12 12:50:00,43.81,43.82,43.79,43.82,34978.0,42.4895,42.4992,42.4701,42.4992,34978.0
2024-08-12 12:55:00,43.82,43.82,43.76,43.76,59707.0,42.4992,42.4992,42.441,42.441,59707.0
2024-08-12 13:00:00,43.76,43.77,43.73,43.77,66381.0,42.441,42.4507,42.4119,42.4507,66381.0
2024-08-12 13:05:00,43.76,43.79,43.75,43.78,67564.0,42.441,42.4701,42.4313,42.4604,67564.0
2024-08-12 13:10:00,43.77,43.79,43.77,43.79,53861.0,42.4507,42.4701,42.4507,42.4701,53861.0
2024-08-12 13:15:00,43.79,43.81,43.78,43.81,48342.0,42.4701,42.4895,42.4604,42.4895,48342.0
2024-08-12 13:20:00,43.8,43.83,43.8,43.81,151667.0,42.4798,42.5089,42.4798,42.4895,151667.0
2024-08-12 13:25:00,43.8,43.81,43.77,43.8,43392.0,42.4798,42.4895,42.4507,42.4798,43392.0
2024-08-12 13:30:00,43.8,43.81,43.79,43.8,101643.0,42.4798,42.4895,42.4701,42.4798,101643.0
2024-08-12 13:35:00,43.8,43.81,43.77,43.79,70355.0,42.4798,42.4895,42.4507,42.4701,70355.0
2024-08-12 13:40:00,43.79,43.8,43.75,43.77,48585.0,42.4701,42.4798,42.4313,42.4507,48585.0
2024-08-12 13:45:00,43.77,43.77,43.74,43.74,64821.0,42.4507,42.4507,42.4216,42.4216,64821.0
2024-08-12 13:50:00,43.73,43.74,43.71,43.73,70378.0,42.4119,42.4216,42.3925,42.4119,70378.0
2024-08-12 13:55:00,43.75,43.77,43.74,43.77,29673.0,42.4313,42.4507,42.4216,42.4507,29673.0
2024-08-12 14:00:00,43.76,43.78,43.75,43.77,104169.0,42.441,42.4604,42.4313,42.4507,104169.0
2024-08-12 14:05:00,43.78,43.78,43.74,43.75,57382.0,42.4604,42.4604,42.4216,42.4313,57382.0
2024-08-12 14:10:00,43.74,43.77,43.74,43.76,68606.0,42.4216,42.4507,42.4216,42.441,68606.0
2024-08-12 14:15:00,43.77,43.78,43.75,43.75,58111.0,42.4507,42.4604,42.4313,42.4313,58111.0
2024-08-12 14:20:00,43.75,43.78,43.75,43.75,41318.0,42.4313,42.4604,42.4313,42.4313,41318.0
2024-08-12 14:25:00,43.75,43.76,43.74,43.74,36546.0,42.4313,42.441,42.4216,42.4216,36546.0
2024-08-12 14:30:00,43.74,43.74,43.72,43.73,104550.0,42.4216,42.4216,42.4022,42.4119,104550.0
2024-08-12 14:35:00,43.73,43.76,43.73,43.76,64999.0,42.4119,42.441,42.4119,42.441,64999.0
2024-08-12 14:40:00,43.75,43.76,43.73,43.75,41028.0,42.4313,42.441,42.4119,42.4313,41028.0
2024-08-12 14:45:00,43.75,43.75,43.73,43.74,31355.0,42.4313,42.4313,42.4119,42.4216,31355.0
2024-08-12 14:50:00,43.74,43.77,43.74,43.76,66059.0,42.4216,42.4507,42.4216,42.441,66059.0
2024-08-12 14:55:00,43.76,43.78,43.76,43.77,19342.0,42.441,42.4604,42.441,42.4507,19342.0
2024-08-12 15:00:00,43.77,43.77,43.74,43.76,45180.0,42.4507,42.4507,42.4216,42.441,45180.0
2024-08-12 15:05:00,43.75,43.76,43.73,43.75,69677.0,42.4313,42.441,42.4119,42.4313,69677.0
2024-08-12 15:10:00,43.75,43.76,43.73,43.73,38995.0,42.4313,42.441,42.4119,42.4119,38995.0
2024-08-12 15:15:00,43.74,43.75,43.73,43.75,46696.0,42.4216,42.4313,42.4119,42.4313,46696.0
2024-08-12 15:20:00,43.75,43.75,43.73,43.75,66922.0,42.4313,42.4313,42.4119,42.4313,66922.0
2024-08-12 15:25:00,43.74,43.76,43.74,43.75,60584.0,42.4216,42.441,42.4216,42.4313,60584.0
2024-08-12 15:30:00,43.75,43.76,43.74,43.75,68741.0,42.4313,42.441,42.4216,42.4313,68741.0
2024-08-12 15:35:00,43.75,43.75,43.72,43.73,65984.0,42.4313,42.4313,42.4022,42.4119,65984.0
2024-08-12 15:40:00,43.74,43.74,43.72,43.73,82382.0,42.4216,42.4216,42.4022,42.4119,82382.0
2024-08-12 15:45:00,43.73,43.73,43.71,43.73,123201.0,42.4119,42.4119,42.3925,42.4119,123201.0
2024-08-12 15:50:00,43.73,43.74,43.69,43.72,218420.0,42.4119,42.4216,42.3731,42.4022,218420.0
2024-08-12 15:55:00,43.71,43.75,43.71,43.75,222958.0,42.3925,42.4313,42.3925,42.4313,222958.0
2024-08-13 09:30:00,43.82,43.83,43.76,43.8,349912.0,42.4992,42.5089,42.441,42.4798,349912.0
2024-08-13 09:35:00,43.8,43.81,43.75,43.8,139617.0,42.4798,42.4895,42.4313,42.4798,139617.0
2024-08-13 09:40:00,43.79,43.81,43.76,43.8,103412.0,42.4701,42.4895,42.441,42.4798,103412.0
2024-08-13 09:45:00,43.79,43.82,43.79,43.82,47056.0,42.4701,42.4992,42.4701,42.4992,47056.0
2024-08-13 09:50:00,43.82,43.82,43.8,43.8,48842.0,42.4992,42.4992,42.4798,42.4798,48842.0
2024-08-13 09:55:00,43.81,43.83,43.77,43.82,147046.0,42.4895,42.5089,42.4507,42.4992,147046.0
2024-08-13 10:00:00,43.82,43.82,43.79,43.8,78132.0,42.4992,42.4992,42.4701,42.4798,78132.0
2024-08-13 10:05:00,43.81,43.81,43.76,43.78,60800.0,42.4895,42.4895,42.441,42.4604,60800.0
2024-08-13 10:10:00,43.78,43.81,43.77,43.79,99282.0,42.4604,42.4895,42.4507,42.4701,99282.0
2024-08-13 10:15:00,43.8,43.81,43.77,43.78,49576.0,42.4798,42.4895,42.4507,42.4604,49576.0
2024-08-13 10:20:00,43.77,43.8,43.77,43.79,68870.0,42.4507,42.4798,42.4507,42.4701,68870.0
2024-08-13 10:25:00,43.79,43.81,43.78,43.8,38220.0,42.4701,42.4895,42.4604,42.4798,38220.0
2024-08-13 10:30:00,43.8,43.8,43.75,43.77,56651.0,42.4798,42.4798,42.4313,42.4507,56651.0
2024-08-13 10:35:00,43.78,43.81,43.78,43.8,37470.0,42.4604,42.4895,42.4604,42.4798,37470.0
2024-08-13 10:40:00,43.8,43.83,43.79,43.83,24254.0,42.4798,42.5089,42.4701,42.5089,24254.0
2024-08-13 10:45:00,43.82,43.87,43.82,43.87,35514.0,42.4992,42.5477,42.4992,42.5477,35514.0
2024-08-13 10:50:00,43.87,43.87,43.83,43.85,16991.0,42.5477,42.5477,42.5089,42.5283,16991.0
2024-08-13 10:55:00,43.85,43.86,43.84,43.86,19520.0,42.5283,42.538,42.5186,42.538,19520.0
2024-08-13 11:00:00,43.86,43.87,43.84,43.87,24018.0,42.538,42.5477,42.5186,42.5477,24018.0
2024-08-13 11:05:00,43.87,43.88,43.85,43.86,45855.0,42.5477,42.5574,42.5283,42.538,45855.0
2024-08-13 11:10:00,43.85,43.89,43.84,43.87,28796.0,42.5283,42.5671,42.5186,42.5477,28796.0
2024-08-13 11:15:00,43.87,43.88,43.86,43.88,28772.0,42.5477,42.5574,42.538,42.5574,28772.0
2024-08-13 11:20:00,43.87,43.89,43.86,43.88,77695.0,42.5477,42.5671,42.538,42.5574,77695.0
2024-08-13 11:25:00,43.88,43.89,43.86,43.87,53734.0,42.5574,42.5671,42.538,42.5477,53734.0
2024-08-13 11:30:00,43.88,43.88,43.86,43.87,150284.0,42.5574,42.5574,42.538,42.5477,150284.0
2024-08-13 11:35:00,43.87,43.88,43.85,43.85,51912.0,42.5477,42.5574,42.5283,42.5283,51912.0
2024-08-13 11:40:00,43.86,43.87,43.85,43.86,32288.0,42.538,42.5477,42.5283,42.538,32288.0
2024-08-13 11:45:00,43.87,43.87,43.86,43.87,26347.0,42.5477,42.5477,42.538,42.5477,26347.0
2024-08-13 11:50:00,43.86,43.88,43.86,43.88,52812.0,42.538,42.5574,42.538,42.5574,52812.0
2024-08-13 11:55:00,43.88,43.88,43.86,43.88,33845.0,42.5574,42.5574,42.538,42.5574,33845.0
2024-08-13 12:00:00,43.88,43.89,43.86,43.89,62372.0,42.5574,42.5671,42.538,42.5671,62372.0
2024-08-13 12:05:00,43.88,43.92,43.88,43.91,32987.0,42.5574,42.5962,42.5574,42.5865,32987.0
2024-08-13 12:10:00,43.92,43.93,43.91,43.93,43941.0,42.5962,42.6059,42.5865,42.6059,43941.0
2024-08-13 12:15:00,43.93,43.94,43.91,43.94,64498.0,42.6059,42.6156,42.5865,42.6156,64498.0
2024-08-13 12:20:00,43.94,43.95,43.93,43.94,25040.0,42.6156,42.6253,42.6059,42.6156,25040.0
2024-08-13 12:25:00,43.94,43.95,43.92,43.92,145184.0,42.6156,42.6253,42.5962,42.5962,145184.0
2024-08-13 12:30:00,43.92,43.93,43.9,43.92,30973.0,42.5962,42.6059,42.5768,42.5962,30973.0
2024-08-13 12:35:00,43.93,43.93,43.91,43.93,28542.0,42.6059,42.6059,42.5865,42.6059,28542.0
2024-08-13 12:40:00,43.93,43.96,43.92,43.96,50636.0,42.6059,42.635,42.5962,42.635,50636.0
2024-08-13 12:45:00,43.96,43.99,43.95,43.98,22877.0,42.635,42.6641,42.6253,42.6544,22877.0
2024-08-13 12:50:00,43.99,44.01,43.98,44.01,69855.0,42.6641,42.6835,42.6544,42.6835,69855.0
2024-08-13 12:55:00,44.01,44.02,44.0,44.02,58004.0,42.6835,42.6932,42.6738,42.6932,58004.0
2024-08-13 13:00:00,44.02,44.02,43.98,43.98,42191.0,42.6932,42.6932,42.6544,42.6544,42191.0
2024-08-13 13:05:00,43.98,44.01,43.98,44.0,63760.0,42.6544,42.6835,42.6544,42.6738,63760.0
2024-08-13 13:10:00,44.0,44.01,43.98,44.0,24315.0,42.6738,42.6835,42.6544,42.6738,24315.0
2024-08-13 13:15:00,44.01,44.03,43.99,44.03,29091.0,42.6835,42.7029,42.6641,42.7029,29091.0
2024-08-13 13:20:00,44.02,44.03,44.0,44.01,25627.0,42.6932,42.7029,42.6738,42.6835,25627.0
2024-08-13 13:25:00,44.01,44.03,44.0,44.02,34173.0,42.6835,42.7029,42.6738,42.6932,34173.0
2024-08-13 13:30:00,44.02,44.03,44.0,44.01,31545.0,42.6932,42.7029,42.6738,42.6835,31545.0
2024-08-13 13:35:00,44.01,44.02,44.0,44.02,48421.0,42.6835,42.6932,42.6738,42.6932,48421.0
2024-08-13 13:40:00,44.02,44.03,44.01,44.02,12437.0,42.6932,42.7029,42.6835,42.6932,12437.0
2024-08-13 13:45:00,44.02,44.03,43.96,44.0,216724.0,42.6932,42.7029,42.635,42.6738,216724.0
2024-08-13 13:50:00,44.0,44.03,43.98,44.02,29665.0,42.6738,42.7029,42.6544,42.6932,29665.0
2024-08-13 13:55:00,44.02,44.04,44.02,44.04,160589.0,42.6932,42.7126,42.6932,42.7126,160589.0
2024-08-13 14:00:00,44.03,44.04,44.02,44.03,56909.0,42.7029,42.7126,42.6932,42.7029,56909.0
2024-08-13 14:05:00,44.02,44.04,44.02,44.03,94540.0,42.6932,42.7126,42.6932,42.7029,94540.0
2024-08-13 14:10:00,44.03,44.05,44.02,44.05,93883.0,42.7029,42.7223,42.6932,42.7223,93883.0
2024-08-13 14:15:00,44.05,44.05,44.02,44.03,72567.0,42.7223,42.7223,42.6932,42.7029,72567.0
2024-08-13 14:20:00,44.04,44.06,44.04,44.04,22824.0,42.7126,42.732,42.7126,42.7126,22824.0
2024-08-13 14:25:00,44.04,44.06,44.04,44.06,80665.0,42.7126,42.732,42.7126,42.732,80665.0
2024-08-13 14:30:00,44.06,44.07,44.05,44.05,58603.0,42.732,42.7417,42.7223,42.7223,58603.0
2024-08-13 14:35:00,44.05,44.08,44.05,44.08,66552.0,42.7223,42.7514,42.7223,42.7514,66552.0
2024-08-13 14:40:00,44.08,44.08,44.06,44.07,15816.0,42.7514,42.7514,42.732,42.7417,15816.0
2024-08-13 14:45:00,44.06,44.07,44.05,44.07,71491.0,42.732,42.7417,42.7223,42.7417,71491.0
2024-08-13 14:50:00,44.07,44.08,44.06,44.06,29867.0,42.7417,42.7514,42.732,42.732,29867.0
2024-08-13 14:55:00,44.07,44.08,44.06,44.08,18501.0,42.7417,42.7514,42.732,42.7514,18501.0
2024-08-13 15:00:00,44.07,44.09,44.07,44.08,70157.0,42.7417,42.7611,42.7417,42.7514,70157.0
2024-08-13 15:05:00,44.08,44.08,44.06,44.08,90904.0,42.7514,42.7514,42.732,42.7514,90904.0
2024-08-13 15:10:00,44.08,44.08,44.07,44.07,62247.0,42.7514,42.7514,42.7417,42.7417,62247.0
2024-08-13 15:15:00,44.07,44.08,44.06,44.07,102343.0,42.7417,42.7514,42.732,42.7417,102343.0
2024-08-13 15:20:00,44.06,44.08,44.05,44.08,51435.0,42.732,42.7514,42.7223,42.7514,51435.0
2024-08-13 15:25:00,44.08,44.08,44.06,44.08,24972.0,42.7514,42.7514,42.732,42.7514,24972.0
2024-08-13 15:30:00,44.08,44.08,44.07,44.08,57264.0,42.7514,42.7514,42.7417,42.7514,57264.0
2024-08-13 15:35:00,44.08,44.09,44.07,44.08,72434.0,42.7514,42.7611,42.7417,42.7514,72434.0
2024-08-13 15:40:00,44.08,44.1,44.07,44.09,26703.0,42.7514,42.7708,42.7417,42.7611,26703.0
2024-08-13 15:45:00,44.09,44.11,44.09,44.11,97444.0,42.7611,42.7805,42.7611,42.7805,97444.0
2024-08-13 15:50:00,44.11,44.11,44.07,44.08,189906.0,42.7805,42.7805,42.7417,42.7514,189906.0
2024-08-13 15:55:00,44.08,44.09,44.07,44.08,163093.0,42.7514,42.7611,42.7417,42.7514,163093.0
2024-08-14 09:30:00,43.98,44.02,43.96,43.96,207172.0,42.6544,42.6932,42.635,42.635,207172.0
2024-08-14 09:35:00,43.97,43.99,43.95,43.96,145282.0,42.6447,42.6641,42.6253,42.635,145282.0
2024-08-14 09:40:00,43.95,43.96,43.88,43.89,130102.0,42.6253,42.635,42.5574,42.5671,130102.0
2024-08-14 09:45:00,43.89,43.93,43.87,43.88,93562.0,42.5671,42.6059,42.5477,42.5574,93562.0
2024-08-14 09:50:00,43.89,43.9,43.83,43.84,95172.0,42.5671,42.5768,42.5089,42.5186,95172.0
2024-08-14 09:55:00,43.83,43.83,43.79,43.81,125970.0,42.5089,42.5089,42.4701,42.4895,125970.0
2024-08-14 10:00:00,43.81,43.83,43.77,43.83,126251.0,42.4895,42.5089,42.4507,42.5089,126251.0
2024-08-14 10:05:00,43.82,43.82,43.79,43.8,51877.0,42.4992,42.4992,42.4701,42.4798,51877.0
2024-08-14 10:10:00,43.8,43.81,43.75,43.77,74482.0,42.4798,42.4895,42.4313,42.4507,74482.0
2024-08-14 10:15:00,43.77,43.81,43.76,43.8,240713.0,42.4507,42.4895,42.441,42.4798,240713.0
2024-08-14 10:20:00,43.79,43.81,43.78,43.8,68112.0,42.4701,42.4895,42.4604,42.4798,68112.0
2024-08-14 10:25:00,43.79,43.8,43.76,43.79,54983.0,42.4701,42.4798,42.441,42.4701,54983.0
2024-08-14 10:30:00,43.79,43.79,43.7,43.7,33955.0,42.4701,42.4701,42.3828,42.3828,33955.0
2024-08-14 10:35:00,43.7,43.74,43.69,43.73,51044.0,42.3828,42.4216,42.3731,42.4119,51044.0
2024-08-14 10:40:00,43.73,43.75,43.72,43.73,79119.0,42.4119,42.4313,42.4022,42.4119,79119.0
2024-08-14 10:45:00,43.73,43.79,43.72,43.78,30830.0,42.4119,42.4701,42.4022,42.4604,30830.0
2024-08-14 10:50:00,43.78,43.8,43.76,43.79,82127.0,42.4604,42.4798,42.441,42.4701,82127.0
2024-08-14 10:55:00,43.79,43.81,43.78,43.8,32179.0,42.4701,42.4895,42.4604,42.4798,32179.0
2024-08-14 11:00:00,43.8,43.82,43.79,43.82,95780.0,42.4798,42.4992,42.4701,42.4992,95780.0
2024-08-14 11:05:00,43.82,43.82,43.77,43.78,146095.0,42.4992,42.4992,42.4507,42.4604,146095.0
2024-08-14 11:10:00,43.78,43.81,43.78,43.8,17451.0,42.4604,42.4895,42.4604,42.4798,17451.0
2024-08-14 11:15:00,43.8,43.81,43.79,43.8,14252.0,42.4798,42.4895,42.4701,42.4798,14252.0
2024-08-14 11:20:00,43.8,43.83,43.8,43.81,25580.0,42.4798,42.5089,42.4798,42.4895,25580.0
2024-08-14 11:25:00,43.82,43.84,43.81,43.84,34748.0,42.4992,42.5186,42.4895,42.5186,34748.0
2024-08-14 11:30:00,43.84,43.87,43.83,43.86,58135.0,42.5186,42.5477,42.5089,42.538,58135.0
2024-08-14 11:35:00,43.86,43.88,43.85,43.87,42071.0,42.538,42.5574,42.5283,42.5477,42071.0
2024-08-14 11:40:00,43.88,43.89,43.85,43.87,80041.0,42.5574,42.5671,42.5283,42.5477,80041.0
2024-08-14 11:45:00,43.86,43.88,43.85,43.86,25012.0,42.538,42.5574,42.5283,42.538,25012.0
2024-08-14 11:50:00,43.86,43.87,43.85,43.87,56479.0,42.538,42.5477,42.5283,42.5477,56479.0
2024-08-14 11:55:00,43.87,43.9,43.86,43.88,29699.0,42.5477,42.5768,42.538,42.5574,29699.0
2024-08-14 12:00:00,43.88,43.88,43.85,43.87,251402.0,42.5574,42.5574,42.5283,42.5477,251402.0
2024-08-14 12:05:00,43.87,43.87,43.83,43.84,25281.0,42.5477,42.5477,42.5089,42.5186,25281.0
2024-08-14 12:10:00,43.83,43.84,43.81,43.82,20765.0,42.5089,42.5186,42.4895,42.4992,20765.0
2024-08-14 12:15:00,43.82,43.82,43.77,43.78,37284.0,42.4992,42.4992,42.4507,42.4604,37284.0
2024-08-14 12:20:00,43.79,43.8,43.73,43.74,47815.0,42.4701,42.4798,42.4119,42.4216,47815.0
2024-08-14 12:25:00,43.74,43.74,43.71,43.73,32238.0,42.4216,42.4216,42.3925,42.4119,32238.0
2024-08-14 12:30:00,43.73,43.74,43.7,43.71,173541.0,42.4119,42.4216,42.3828,42.3925,173541.0
2024-08-14 12:35:00,43.72,43.72,43.69,43.71,63334.0,42.4022,42.4022,42.3731,42.3925,63334.0
2024-08-14 12:40:00,43.72,43.74,43.67,43.68,110512.0,42.4022,42.4216,42.3537,42.3634,110512.0
2024-08-14 12:45:00,43.67,43.7,43.66,43.69,98782.0,42.3537,42.3828,42.344,42.3731,98782.0
2024-08-14 12:50:00,43.69,43.71,43.68,43.71,52220.0,42.3731,42.3925,42.3634,42.3925,52220.0
2024-08-14 12:55:00,43.72,43.73,43.7,43.73,36810.0,42.4022,42.4119,42.3828,42.4119,36810.0
2024-08-14 13:00:00,43.72,43.72,43.7,43.72,109522.0,42.4022,42.4022,42.3828,42.4022,109522.0
2024-08-14 13:05:00,43.72,43.75,43.71,43.75,103926.0,42.4022,42.4313,42.3925,42.4313,103926.0
2024-08-14 13:10:00,43.75,43.75,43.7,43.71,79646.0,42.4313,42.4313,42.3828,42.3925,79646.0
2024-08-14 13:15:00,43.72,43.74,43.71,43.73,101914.0,42.4022,42.4216,42.3925,42.4119,101914.0
2024-08-14 13:20:00,43.73,43.74,43.72,43.73,49626.0,42.4119,42.4216,42.4022,42.4119,49626.0
2024-08-14 13:25:00,43.73,43.73,43.7,43.73,64317.0,42.4119,42.4119,42.3828,42.4119,64317.0
2024-08-14 13:30:00,43.73,43.75,43.72,43.74,38529.0,42.4119,42.4313,42.4022,42.4216,38529.0
2024-08-14 13:35:00,43.73,43.75,43.72,43.74,72976.0,42.4119,42.4313,42.4022,42.4216,72976.0
2024-08-14 13:40:00,43.74,43.76,43.72,43.74,131961.0,42.4216,42.441,42.4022,42.4216,131961.0
2024-08-14 13:45:00,43.74,43.76,43.73,43.76,117207.0,42.4216,42.441,42.4119,42.441,117207.0
2024-08-14 13:50:00,43.75,43.77,43.74,43.76,56106.0,42.4313,42.4507,42.4216,42.441,56106.0
2024-08-14 13:55:00,43.76,43.77,43.74,43.74,64429.0,42.441,42.4507,42.4216,42.4216,64429.0
2024-08-14 14:00:00,43.74,43.75,43.71,43.72,280234.0,42.4216,42.4313,42.3925,42.4022,280234.0
2024-08-14 14:05:00,43.73,43.74,43.71,43.72,58057.0,42.4119,42.4216,42.3925,42.4022,58057.0
2024-08-14 14:10:00,43.72,43.73,43.71,43.72,72172.0,42.4022,42.4119,42.3925,42.4022,72172.0
2024-08-14 14:15:00,43.72,43.73,43.71,43.72,62357.0,42.4022,42.4119,42.3925,42.4022,62357.0
2024-08-14 14:20:00,43.72,43.74,43.71,43.72,53122.0,42.4022,42.4216,42.3925,42.4022,53122.0
2024-08-14 14:25:00,43.71,43.74,43.71,43.73,59241.0,42.3925,42.4216,42.3925,42.4119,59241.0
2024-08-14 14:30:00,43.73,43.74,43.72,43.74,98710.0,42.4119,42.4216,42.4022,42.4216,98710.0
2024-08-14 14:35:00,43.73,43.75,43.73,43.74,55604.0,42.4119,42.4313,42.4119,42.4216,55604.0
2024-08-14 14:40:00,43.75,43.77,43.74,43.76,65917.0,42.4313,42.4507,42.4216,42.441,65917.0
2024-08-14 14:45:00,43.76,43.77,43.75,43.77,79478.0,42.441,42.4507,42.4313,42.4507,79478.0
2024-08-14 14:50:00,43.77,43.81,43.76,43.8,40306.0,42.4507,42.4895,42.441,42.4798,40306.0
2024-08-14 14:55:00,43.81,43.83,43.8,43.82,98256.0,42.4895,42.5089,42.4798,42.4992,98256.0
2024-08-14 15:00:00,43.82,43.82,43.79,43.81,78082.0,42.4992,42.4992,42.4701,42.4895,78082.0
2024-08-14 15:05:00,43.81,43.83,43.79,43.8,268439.0,42.4895,42.5089,42.4701,42.4798,268439.0
2024-08-14 15:10:00,43.79,43.8,43.76,43.77,78445.0,42.4701,42.4798,42.441,42.4507,78445.0
2024-08-14 15:15:00,43.77,43.78,43.75,43.77,61208.0,42.4507,42.4604,42.4313,42.4507,61208.0
2024-08-14 15:20:00,43.77,43.79,43.76,43.78,69784.0,42.4507,42.4701,42.441,42.4604,69784.0
2024-08-14 15:25:00,43.79,43.79,43.77,43.77,81178.0,42.4701,42.4701,42.4507,42.4507,81178.0
2024-08-14 15:30:00,43.77,43.78,43.76,43.76,145923.0,42.4507,42.4604,42.441,42.441,145923.0
2024-08-14 15:35:00,43.77,43.78,43.76,43.77,139117.0,42.4507,42.4604,42.441,42.4507,139117.0
2024-08-14 15:40:00,43.77,43.78,43.76,43.77,99066.0,42.4507,42.4604,42.441,42.4507,99066.0
2024-08-14 15:45:00,43.78,43.8,43.77,43.79,158606.0,42.4604,42.4798,42.4507,42.4701,158606.0
2024-08-14 15:50:00,43.79,43.8,43.77,43.8,366813.0,42.4701,42.4798,42.4507,42.4798,366813.0
2024-08-14 15:55:00,43.8,43.81,43.78,43.79,302904.0,42.4798,42.4895,42.4604,42.4701,302904.0
2024-08-15 09:30:00,44.01,44.12,44.0,44.12,179961.0,42.6835,42.7902,42.6738,42.7902,179961.0
2024-08-15 09:35:00,44.11,44.2,44.1,44.19,177386.0,42.7805,42.8678,42.7708,42.8581,177386.0
2024-08-15 09:40:00,44.19,44.2,44.16,44.2,161669.0,42.8581,42.8678,42.829,42.8678,161669.0
2024-08-15 09:45:00,44.2,44.26,44.19,44.26,112530.0,42.8678,42.9259,42.8581,42.9259,112530.0
2024-08-15 09:50:00,44.25,44.26,44.22,44.23,77545.0,42.9162,42.9259,42.8872,42.8969,77545.0
2024-08-15 09:55:00,44.24,44.25,44.22,44.23,36554.0,42.9065,42.9162,42.8872,42.8969,36554.0
2024-08-15 10:00:00,44.23,44.25,44.19,44.19,120128.0,42.8969,42.9162,42.8581,42.8581,120128.0
2024-08-15 10:05:00,44.2,44.2,44.16,44.17,128925.0,42.8678,42.8678,42.829,42.8387,128925.0
2024-08-15 10:10:00,44.16,44.21,44.16,44.21,48671.0,42.829,42.8775,42.829,42.8775,48671.0
2024-08-15 10:15:00,44.21,44.22,44.18,44.22,87323.0,42.8775,42.8872,42.8484,42.8872,87323.0
2024-08-15 10:20:00,44.22,44.24,44.19,44.22,73891.0,42.8872,42.9065,42.8581,42.8872,73891.0
2024-08-15 10:25:00,44.22,44.26,44.21,44.24,74716.0,42.8872,42.9259,42.8775,42.9065,74716.0
2024-08-15 10:30:00,44.24,44.25,44.21,44.23,70945.0,42.9065,42.9162,42.8775,42.8969,70945.0
2024-08-15 10:35:00,44.23,44.26,44.23,44.25,105200.0,42.8969,42.9259,42.8969,42.9162,105200.0
2024-08-15 10:40:00,44.26,44.26,44.24,44.25,114656.0,42.9259,42.9259,42.9065,42.9162,114656.0
2024-08-15 10:45:00,44.25,44.28,44.25,44.26,100750.0,42.9162,42.9453,42.9162,42.9259,100750.0
2024-08-15 10:50:00,44.26,44.27,44.2,44.23,85420.0,42.9259,42.9356,42.8678,42.8969,85420.0
2024-08-15 10:55:00,44.22,44.22,44.2,44.22,45603.0,42.8872,42.8872,42.8678,42.8872,45603.0
2024-08-15 11:00:00,44.22,44.25,44.21,44.24,216210.0,42.8872,42.9162,42.8775,42.9065,216210.0
2024-08-15 11:05:00,44.25,44.25,44.22,44.23,52755.0,42.9162,42.9162,42.8872,42.8969,52755.0
2024-08-15 11:10:00,44.22,44.24,44.2,44.23,77472.0,42.8872,42.9065,42.8678,42.8969,77472.0
2024-08-15 11:15:00,44.24,44.26,44.23,44.25,161490.0,42.9065,42.9259,42.8969,42.9162,161490.0
2024-08-15 11:20:00,44.25,44.26,44.24,44.25,65788.0,42.9162,42.9259,42.9065,42.9162,65788.0
2024-08-15 11:25:00,44.25,44.26,44.24,44.25,84234.0,42.9162,42.9259,42.9065,42.9162,84234.0
2024-08-15 11:30:00,44.26,44.27,44.24,44.27,105408.0,42.9259,42.9356,42.9065,42.9356,105408.0
2024-08-15 11:35:00,44.26,44.3,44.25,44.29,98583.0,42.9259,42.9647,42.9162,42.955,98583.0
2024-08-15 11:40:00,44.29,44.31,44.29,44.3,81630.0,42.955,42.9744,42.955,42.9647,81630.0
2024-08-15 11:45:00,44.3,44.31,44.29,44.3,20281.0,42.9647,42.9744,42.955,42.9647,20281.0
2024-08-15 11:50:00,44.3,44.31,44.29,44.3,73422.0,42.9647,42.9744,42.955,42.9647,73422.0
2024-08-15 11:55:00,44.31,44.32,44.3,44.3,22987.0,42.9744,42.9841,42.9647,42.9647,22987.0
2024-08-15 12:00:00,44.3,44.32,44.29,44.32,1544640.0,42.9647,42.9841,42.955,42.9841,1544640.0
2024-08-15 12:05:00,44.32,44.32,44.3,44.31,119992.0,42.9841,42.9841,42.9647,42.9744,119992.0
2024-08-15 12:10:00,44.32,44.33,44.3,44.3,58534.0,42.9841,42.9938,42.9647,42.9647,58534.0
2024-08-15 12:15:00,44.31,44.33,44.3,44.33,27971.0,42.9744,42.9938,42.9647,42.9938,27971.0
2024-08-15 12:20:00,44.33,44.35,44.32,44.34,57074.0,42.9938,43.0132,42.9841,43.0035,57074.0
2024-08-15 12:25:00,44.35,44.35,44.31,44.33,65028.0,43.0132,43.0132,42.9744,42.9938,65028.0
2024-08-15 12:30:00,44.33,44.33,44.29,44.3,31899.0,42.9938,42.9938,42.955,42.9647,31899.0
2024-08-15 12:35:00,44.3,44.32,44.29,44.31,27871.0,42.9647,42.9841,42.955,42.9744,27871.0
2024-08-15 12:40:00,44.3,44.31,44.27,44.29,35125.0,42.9647,42.9744,42.9356,42.955,35125.0
2024-08-15 12:45:00,44.29,44.29,44.25,44.26,54550.0,42.955,42.955,42.9162,42.9259,54550.0
2024-08-15 12:50:00,44.27,44.29,44.26,44.28,60595.0,42.9356,42.955,42.9259,42.9453,60595.0
2024-08-15 12:55:00,44.27,44.29,44.27,44.28,64503.0,42.9356,42.955,42.9356,42.9453,64503.0
2024-08-15 13:00:00,44.28,44.28,44.25,44.27,29286.0,42.9453,42.9453,42.9162,42.9356,29286.0
2024-08-15 13:05:00,44.27,44.27,44.25,44.25,57065.0,42.9356,42.9356,42.9162,42.9162,57065.0
2024-08-15 13:10:00,44.26,44.26,44.24,44.26,16281.0,42.9259,42.9259,42.9065,42.9259,16281.0
2024-08-15 13:15:00,44.25,44.28,44.25,44.27,46385.0,42.9162,42.9453,42.9162,42.9356,46385.0
2024-08-15 13:20:00,44.27,44.27,44.24,44.26,62592.0,42.9356,42.9356,42.9065,42.9259,62592.0
2024-08-15 13:25:00,44.26,44.28,44.25,44.26,88642.0,42.9259,42.9453,42.9162,42.9259,88642.0
2024-08-15 13:30:00,44.25,44.28,44.24,44.28,147767.0,42.9162,42.9453,42.9065,42.9453,147767.0
2024-08-15 13:35:00,44.27,44.28,44.26,44.27,28550.0,42.9356,42.9453,42.9259,42.9356,28550.0
2024-08-15 13:40:00,44.27,44.27,44.25,44.26,27437.0,42.9356,42.9356,42.9162,42.9259,27437.0
2024-08-15 13:45:00,44.27,44.29,44.26,44.28,54730.0,42.9356,42.955,42.9259,42.9453,54730.0
2024-08-15 13:50:00,44.28,44.29,44.27,44.27,67125.0,42.9453,42.955,42.9356,42.9356,67125.0
2024-08-15 13:55:00,44.27,44.28,44.26,44.27,35841.0,42.9356,42.9453,42.9259,42.9356,35841.0
2024-08-15 14:00:00,44.27,44.28,44.26,44.27,20397.0,42.9356,42.9453,42.9259,42.9356,20397.0
2024-08-15 14:05:00,44.27,44.29,44.27,44.28,24963.0,42.9356,42.955,42.9356,42.9453,24963.0
2024-08-15 14:10:00,44.27,44.28,44.26,44.26,67355.0,42.9356,42.9453,42.9259,42.9259,67355.0
2024-08-15 14:15:00,44.25,44.27,44.24,44.26,35529.0,42.9162,42.9356,42.9065,42.9259,35529.0
2024-08-15 14:20:00,44.27,44.27,44.25,44.26,16321.0,42.9356,42.9356,42.9162,42.9259,16321.0
2024-08-15 14:25:00,44.26,44.27,44.25,44.27,26184.0,42.9259,42.9356,42.9162,42.9356,26184.0
2024-08-15 14:30:00,44.27,44.27,44.25,44.26,41964.0,42.9356,42.9356,42.9162,42.9259,41964.0
2024-08-15 14:35:00,44.26,44.29,44.26,44.27,45414.0,42.9259,42.955,42.9259,42.9356,45414.0
2024-08-15 14:40:00,44.28,44.29,44.27,44.27,24348.0,42.9453,42.955,42.9356,42.9356,24348.0
2024-08-15 14:45:00,44.27,44.29,44.27,44.28,19007.0,42.9356,42.955,42.9356,42.9453,19007.0
2024-08-15 14:50:00,44.28,44.28,44.26,44.28,49337.0,42.9453,42.9453,42.9259,42.9453,49337.0
2024-08-15 14:55:00,44.28,44.29,44.27,44.29,17902.0,42.9453,42.955,42.9356,42.955,17902.0
2024-08-15 15:00:00,44.28,44.29,44.26,44.29,40132.0,42.9453,42.955,42.9259,42.955,40132.0
2024-08-15 15:05:00,44.29,44.3,44.28,44.28,57884.0,42.955,42.9647,42.9453,42.9453,57884.0
2024-08-15 15:10:00,44.28,44.29,44.27,44.29,19100.0,42.9453,42.955,42.9356,42.955,19100.0
2024-08-15 15:15:00,44.28,44.29,44.28,44.28,29887.0,42.9453,42.955,42.9453,42.9453,29887.0
2024-08-15 15:20:00,44.29,44.29,44.28,44.29,15815.0,42.955,42.955,42.9453,42.955,15815.0
2024-08-15 15:25:00,44.29,44.3,44.28,44.29,44598.0,42.955,42.9647,42.9453,42.955,44598.0
2024-08-15 15:30:00,44.29,44.31,44.28,44.3,49694.0,42.955,42.9744,42.9453,42.9647,49694.0
2024-08-15 15:35:00,44.3,44.31,44.29,44.31,55659.0,42.9647,42.9744,42.955,42.9744,55659.0
2024-08-15 15:40:00,44.3,44.32,44.3,44.31,76925.0,42.9647,42.9841,42.9647,42.9744,76925.0
2024-08-15 15:45:00,44.3,44.31,44.28,44.3,80130.0,42.9647,42.9744,42.9453,42.9647,80130.0
2024-08-15 15:50:00,44.29,44.3,44.26,44.27,82494.0,42.955,42.9647,42.9259,42.9356,82494.0
2024-08-15 15:55:00,44.27,44.28,44.25,44.28,323240.0,42.9356,42.9453,42.9162,42.9453,323240.0
2024-08-16 09:30:00,44.51,44.54,44.49,44.54,150448.0,43.1684,43.1975,43.149,43.1975,150448.0
2024-08-16 09:35:00,44.54,44.57,44.53,44.57,65001.0,43.1975,43.2266,43.1878,43.2266,65001.0
2024-08-16 09:40:00,44.56,44.61,44.56,44.58,65011.0,43.2169,43.2654,43.2169,43.2363,65011.0
2024-08-16 09:45:00,44.58,44.6,44.56,44.59,30038.0,43.2363,43.2557,43.2169,43.246,30038.0
2024-08-16 09:50:00,44.59,44.64,44.58,44.62,68810.0,43.246,43.2945,43.2363,43.2751,68810.0
2024-08-16 09:55:00,44.62,44.64,44.6,44.61,36919.0,43.2751,43.2945,43.2557,43.2654,36919.0
2024-08-16 10:00:00,44.61,44.65,44.6,44.64,73081.0,43.2654,43.3042,43.2557,43.2945,73081.0
2024-08-16 10:05:00,44.63,44.64,44.6,44.62,27696.0,43.2848,43.2945,43.2557,43.2751,27696.0
2024-08-16 10:10:00,44.62,44.64,44.61,44.62,52905.0,43.2751,43.2945,43.2654,43.2751,52905.0
2024-08-16 10:15:00,44.62,44.65,44.61,44.65,25431.0,43.2751,43.3042,43.2654,43.3042,25431.0
2024-08-16 10:20:00,44.65,44.65,44.59,44.59,72850.0,43.3042,43.3042,43.246,43.246,72850.0
2024-08-16 10:25:00,44.59,44.61,44.59,44.6,74100.0,43.246,43.2654,43.246,43.2557,74100.0
2024-08-16 10:30:00,44.61,44.62,44.58,44.59,57327.0,43.2654,43.2751,43.2363,43.246,57327.0
2024-08-16 10:35:00,44.6,44.63,44.59,44.61,76054.0,43.2557,43.2848,43.246,43.2654,76054.0
2024-08-16 10:40:00,44.61,44.62,44.57,44.59,27480.0,43.2654,43.2751,43.2266,43.246,27480.0
2024-08-16 10:45:00,44.58,44.61,44.53,44.53,49181.0,43.2363,43.2654,43.1878,43.1878,49181.0
2024-08-16 10:50:00,44.54,44.6,44.54,44.58,44416.0,43.1975,43.2557,43.1975,43.2363,44416.0
2024-08-16 10:55:00,44.57,44.59,44.57,44.59,17037.0,43.2266,43.246,43.2266,43.246,17037.0
2024-08-16 11:00:00,44.58,44.6,44.57,44.59,55391.0,43.2363,43.2557,43.2266,43.246,55391.0
2024-08-16 11:05:00,44.59,44.61,44.58,44.59,32371.0,43.246,43.2654,43.2363,43.246,32371.0
2024-08-16 11:10:00,44.6,44.6,44.57,44.59,30232.0,43.2557,43.2557,43.2266,43.246,30232.0
2024-08-16 11:15:00,44.59,44.6,44.57,44.58,95335.0,43.246,43.2557,43.2266,43.2363,95335.0
2024-08-16 11:20:00,44.59,44.59,44.56,44.58,43098.0,43.246,43.246,43.2169,43.2363,43098.0
2024-08-16 11:25:00,44.59,44.6,44.56,44.59,44734.0,43.246,43.2557,43.2169,43.246,44734.0
2024-08-16 11:30:00,44.59,44.61,44.58,44.6,23283.0,43.246,43.2654,43.2363,43.2557,23283.0
2024-08-16 11:35:00,44.6,44.62,44.59,44.62,23964.0,43.2557,43.2751,43.246,43.2751,23964.0
2024-08-16 11:40:00,44.61,44.62,44.59,44.61,71751.0,43.2654,43.2751,43.246,43.2654,71751.0
2024-08-16 11:45:00,44.61,44.63,44.6,44.62,34288.0,43.2654,43.2848,43.2557,43.2751,34288.0
2024-08-16 11:50:00,44.63,44.64,44.61,44.64,51599.0,43.2848,43.2945,43.2654,43.2945,51599.0
2024-08-16 11:55:00,44.64,44.65,44.63,44.65,6256.0,43.2945,43.3042,43.2848,43.3042,6256.0
2024-08-16 12:00:00,44.64,44.64,44.63,44.64,8278.0,43.2945,43.2945,43.2848,43.2945,8278.0
2024-08-16 12:05:00,44.64,44.65,44.63,44.65,44104.0,43.2945,43.3042,43.2848,43.3042,44104.0
2024-08-16 12:10:00,44.65,44.69,44.64,44.69,27882.0,43.3042,43.343,43.2945,43.343,27882.0
2024-08-16 12:15:00,44.69,44.69,44.67,44.69,18924.0,43.343,43.343,43.3236,43.343,18924.0
2024-08-16 12:20:00,44.69,44.7,44.68,44.69,12222.0,43.343,43.3527,43.3333,43.343,12222.0
2024-08-16 12:25:00,44.7,44.7,44.68,44.7,38862.0,43.3527,43.3527,43.3333,43.3527,38862.0
2024-08-16 12:30:00,44.7,44.71,44.68,44.71,18175.0,43.3527,43.3624,43.3333,43.3624,18175.0
2024-08-16 12:35:00,44.71,44.71,44.7,44.71,20499.0,43.3624,43.3624,43.3527,43.3624,20499.0
2024-08-16 12:40:00,44.71,44.71,44.7,44.71,36627.0,43.3624,43.3624,43.3527,43.3624,36627.0
2024-08-16 12:45:00,44.7,44.71,44.68,44.7,95883.0,43.3527,43.3624,43.3333,43.3527,95883.0
2024-08-16 12:50:00,44.7,44.72,44.69,44.72,50993.0,43.3527,43.3721,43.343,43.3721,50993.0
2024-08-16 12:55:00,44.72,44.74,44.71,44.73,20662.0,43.3721,43.3915,43.3624,43.3818,20662.0
2024-08-16 13:00:00,44.73,44.74,44.7,44.72,53263.0,43.3818,43.3915,43.3527,43.3721,53263.0
2024-08-16 13:05:00,44.72,44.72,44.7,44.71,50358.0,43.3721,43.3721,43.3527,43.3624,50358.0
2024-08-16 13:10:00,44.71,44.73,44.71,44.72,47086.0,43.3624,43.3818,43.3624,43.3721,47086.0
2024-08-16 13:15:00,44.72,44.74,44.71,44.73,53182.0,43.3721,43.3915,43.3624,43.3818,53182.0
2024-08-16 13:20:00,44.73,44.74,44.72,44.73,30273.0,43.3818,43.3915,43.3721,43.3818,30273.0
2024-08-16 13:25:00,44.73,44.73,44.71,44.73,25410.0,43.3818,43.3818,43.3624,43.3818,25410.0
2024-08-16 13:30:00,44.73,44.73,44.72,44.73,12290.0,43.3818,43.3818,43.3721,43.3818,12290.0
2024-08-16 13:35:00,44.73,44.74,44.72,44.73,98454.0,43.3818,43.3915,43.3721,43.3818,98454.0
2024-08-16 13:40:00,44.74,44.74,44.72,44.73,58317.0,43.3915,43.3915,43.3721,43.3818,58317.0
2024-08-16 13:45:00,44.74,44.74,44.71,44.72,41793.0,43.3915,43.3915,43.3624,43.3721,41793.0
2024-08-16 13:50:00,44.72,44.72,44.68,44.69,125285.0,43.3721,43.3721,43.3333,43.343,125285.0
2024-08-16 13:55:00,44.7,44.72,44.7,44.72,62210.0,43.3527,43.3721,43.3527,43.3721,62210.0
2024-08-16 14:00:00,44.71,44.72,44.69,44.7,35092.0,43.3624,43.3721,43.343,43.3527,35092.0
2024-08-16 14:05:00,44.7,44.7,44.68,44.69,34929.0,43.3527,43.3527,43.3333,43.343,34929.0
2024-08-16 14:10:00,44.69,44.7,44.68,44.69,15776.0,43.343,43.3527,43.3333,43.343,15776.0
2024-08-16 14:15:00,44.69,44.71,44.69,44.7,26491.0,43.343,43.3624,43.343,43.3527,26491.0
2024-08-16 14:20:00,44.71,44.71,44.68,44.69,17065.0,43.3624,43.3624,43.3333,43.343,17065.0
2024-08-16 14:25:00,44.69,44.72,44.68,44.71,27209.0,43.343,43.3721,43.3333,43.3624,27209.0
2024-08-16 14:30:00,44.7,44.72,44.7,44.72,11220.0,43.3527,43.3721,43.3527,43.3721,11220.0
2024-08-16 14:35:00,44.72,44.73,44.71,44.71,25560.0,43.3721,43.3818,43.3624,43.3624,25560.0
2024-08-16 14:40:00,44.71,44.72,44.71,44.72,16315.0,43.3624,43.3721,43.3624,43.3721,16315.0
2024-08-16 14:45:00,44.72,44.72,44.7,44.72,58451.0,43.3721,43.3721,43.3527,43.3721,58451.0
2024-08-16 14:50:00,44.71,44.74,44.71,44.74,13055.0,43.3624,43.3915,43.3624,43.3915,13055.0
2024-08-16 14:55:00,44.73,44.75,44.73,44.74,18700.0,43.3818,43.4012,43.3818,43.3915,18700.0
2024-08-16 15:00:00,44.74,44.75,44.73,44.73,24577.0,43.3915,43.4012,43.3818,43.3818,24577.0
2024-08-16 15:05:00,44.73,44.74,44.73,44.73,35642.0,43.3818,43.3915,43.3818,43.3818,35642.0
2024-08-16 15:10:00,44.74,44.74,44.71,44.73,54517.0,43.3915,43.3915,43.3624,43.3818,54517.0
2024-08-16 15:15:00,44.72,44.73,44.71,44.72,20704.0,43.3721,43.3818,43.3624,43.3721,20704.0
2024-08-16 15:20:00,44.71,44.72,44.7,44.71,25003.0,43.3624,43.3721,43.3527,43.3624,25003.0
2024-08-16 15:25:00,44.71,44.71,44.7,44.71,35075.0,43.3624,43.3624,43.3527,43.3624,35075.0
2024-08-16 15:30:00,44.71,44.71,44.7,44.71,17428.0,43.3624,43.3624,43.3527,43.3624,17428.0
2024-08-16 15:35:00,44.7,44.73,44.7,44.72,32942.0,43.3527,43.3818,43.3527,43.3721,32942.0
2024-08-16 15:40:00,44.72,44.72,44.7,44.71,24186.0,43.3721,43.3721,43.3527,43.3624,24186.0
2024-08-16 15:45:00,44.7,44.71,44.68,44.69,38141.0,43.3527,43.3624,43.3333,43.343,38141.0
2024-08-16 15:50:00,44.7,44.71,44.69,44.7,74751.0,43.3527,43.3624,43.343,43.3527,74751.0
2024-08-16 15:55:00,44.7,44.74,44.7,44.73,66824.0,43.3527,43.3915,43.3527,43.3818,66824.0
2024-08-19 09:30:00,44.94,45.02,44.91,45.02,253689.0,43.5855,43.663,43.5564,43.663,253689.0
2024-08-19 09:35:00,45.03,45.03,44.96,44.97,62850.0,43.6727,43.6727,43.6048,43.6145,62850.0
2024-08-19 09:40:00,44.98,45.01,44.97,44.99,67997.0,43.6242,43.6533,43.6145,43.6339,67997.0
2024-08-19 09:45:00,44.99,45.03,44.97,45.03,160487.0,43.6339,43.6727,43.6145,43.6727,160487.0
2024-08-19 09:50:00,45.03,45.03,44.98,44.98,34132.0,43.6727,43.6727,43.6242,43.6242,34132.0
2024-08-19 09:55:00,44.99,45.03,44.98,45.01,86570.0,43.6339,43.6727,43.6242,43.6533,86570.0
2024-08-19 10:00:00,45.01,45.03,44.99,45.03,115890.0,43.6533,43.6727,43.6339,43.6727,115890.0
2024-08-19 10:05:00,45.03,45.08,45.03,45.08,57934.0,43.6727,43.7212,43.6727,43.7212,57934.0
2024-08-19 10:10:00,45.08,45.09,45.05,45.07,36806.0,43.7212,43.7309,43.6921,43.7115,36806.0
2024-08-19 10:15:00,45.07,45.08,45.0,45.0,69202.0,43.7115,43.7212,43.6436,43.6436,69202.0
2024-08-19 10:20:00,45.01,45.06,45.0,45.05,74613.0,43.6533,43.7018,43.6436,43.6921,74613.0
2024-08-19 10:25:00,45.05,45.09,45.05,45.07,76722.0,43.6921,43.7309,43.6921,43.7115,76722.0
2024-08-19 10:30:00,45.07,45.12,45.07,45.11,63128.0,43.7115,43.76,43.7115,43.7503,63128.0
2024-08-19 10:35:00,45.1,45.11,45.08,45.1,75759.0,43.7406,43.7503,43.7212,43.7406,75759.0
2024-08-19 10:40:00,45.09,45.11,45.09,45.1,25756.0,43.7309,43.7503,43.7309,43.7406,25756.0
2024-08-19 10:45:00,45.11,45.14,45.1,45.14,41841.0,43.7503,43.7794,43.7406,43.7794,41841.0
2024-08-19 10:50:00,45.13,45.16,45.13,45.13,26774.0,43.7697,43.7988,43.7697,43.7697,26774.0
2024-08-19 10:55:00,45.14,45.14,45.11,45.13,20466.0,43.7794,43.7794,43.7503,43.7697,20466.0
2024-08-19 11:00:00,45.13,45.14,45.11,45.13,55936.0,43.7697,43.7794,43.7503,43.7697,55936.0
2024-08-19 11:05:00,45.12,45.13,45.12,45.13,63481.0,43.76,43.7697,43.76,43.7697,63481.0
2024-08-19 11:10:00,45.14,45.15,45.12,45.14,106776.0,43.7794,43.7891,43.76,43.7794,106776.0
2024-08-19 11:15:00,45.14,45.15,45.11,45.14,62036.0,43.7794,43.7891,43.7503,43.7794,62036.0
2024-08-19 11:20:00,45.14,45.15,45.12,45.15,107821.0,43.7794,43.7891,43.76,43.7891,107821.0
2024-08-19 11:25:00,45.15,45.15,45.12,45.13,62353.0,43.7891,43.7891,43.76,43.7697,62353.0
2024-08-19 11:30:00,45.14,45.15,45.11,45.14,128683.0,43.7794,43.7891,43.7503,43.7794,128683.0
2024-08-19 11:35:00,45.14,45.15,45.12,45.13,42510.0,43.7794,43.7891,43.76,43.7697,42510.0
2024-08-19 11:40:00,45.12,45.13,45.11,45.13,71972.0,43.76,43.7697,43.7503,43.7697,71972.0
2024-08-19 11:45:00,45.12,45.13,45.11,45.13,97663.0,43.76,43.7697,43.7503,43.7697,97663.0
2024-08-19 11:50:00,45.13,45.15,45.12,45.15,97787.0,43.7697,43.7891,43.76,43.7891,97787.0
2024-08-19 11:55:00,45.15,45.15,45.08,45.09,153155.0,43.7891,43.7891,43.7212,43.7309,153155.0
2024-08-19 12:00:00,45.09,45.12,45.09,45.1,55665.0,43.7309,43.76,43.7309,43.7406,55665.0
2024-08-19 12:05:00,45.09,45.12,45.09,45.11,20857.0,43.7309,43.76,43.7309,43.7503,20857.0
2024-08-19 12:10:00,45.12,45.13,45.11,45.11,11722.0,43.76,43.7697,43.7503,43.7503,11722.0
2024-08-19 12:15:00,45.12,45.13,45.11,45.12,29611.0,43.76,43.7697,43.7503,43.76,29611.0
2024-08-19 12:20:00,45.11,45.12,45.11,45.12,11646.0,43.7503,43.76,43.7503,43.76,11646.0
2024-08-19 12:25:00,45.12,45.12,45.11,45.12,30668.0,43.76,43.76,43.7503,43.76,30668.0
2024-08-19 12:30:00,45.12,45.12,45.1,45.11,82373.0,43.76,43.76,43.7406,43.7503,82373.0
2024-08-19 12:35:00,45.11,45.13,45.1,45.13,27997.0,43.7503,43.7697,43.7406,43.7697,27997.0
2024-08-19 12:40:00,45.13,45.13,45.12,45.12,18771.0,43.7697,43.7697,43.76,43.76,18771.0
2024-08-19 12:45:00,45.13,45.13,45.11,45.13,37583.0,43.7697,43.7697,43.7503,43.7697,37583.0
2024-08-19 12:50:00,45.13,45.17,45.12,45.16,60638.0,43.7697,43.8085,43.76,43.7988,60638.0
2024-08-19 12:55:00,45.16,45.17,45.15,45.17,23757.0,43.7988,43.8085,43.7891,43.8085,23757.0
2024-08-19 13:00:00,45.16,45.18,45.15,45.18,49020.0,43.7988,43.8182,43.7891,43.8182,49020.0
2024-08-19 13:05:00,45.18,45.18,45.15,45.18,42417.0,43.8182,43.8182,43.7891,43.8182,42417.0
2024-08-19 13:10:00,45.18,45.18,45.16,45.16,23265.0,43.8182,43.8182,43.7988,43.7988,23265.0
2024-08-19 13:15:00,45.17,45.19,45.16,45.18,35479.0,43.8085,43.8279,43.7988,43.8182,35479.0
2024-08-19 13:20:00,45.18,45.18,45.16,45.16,26062.0,43.8182,43.8182,43.7988,43.7988,26062.0
2024-08-19 13:25:00,45.17,45.18,45.15,45.15,61079.0,43.8085,43.8182,43.7891,43.7891,61079.0
2024-08-19 13:30:00,45.16,45.17,45.14,45.17,139569.0,43.7988,43.8085,43.7794,43.8085,139569.0
2024-08-19 13:35:00,45.17,45.19,45.16,45.18,17062.0,43.8085,43.8279,43.7988,43.8182,17062.0
2024-08-19 13:40:00,45.18,45.19,45.18,45.19,84827.0,43.8182,43.8279,43.8182,43.8279,84827.0
2024-08-19 13:45:00,45.19,45.2,45.18,45.19,91992.0,43.8279,43.8376,43.8182,43.8279,91992.0
2024-08-19 13:50:00,45.19,45.21,45.18,45.21,86059.0,43.8279,43.8473,43.8182,43.8473,86059.0
2024-08-19 13:55:00,45.21,45.23,45.2,45.23,68644.0,43.8473,43.8667,43.8376,43.8667,68644.0
2024-08-19 14:00:00,45.24,45.24,45.23,45.24,102419.0,43.8764,43.8764,43.8667,43.8764,102419.0
2024-08-19 14:05:00,45.23,45.24,45.22,45.23,105992.0,43.8667,43.8764,43.857,43.8667,105992.0
2024-08-19 14:10:00,45.23,45.24,45.23,45.23,111892.0,43.8667,43.8764,43.8667,43.8667,111892.0
2024-08-19 14:15:00,45.23,45.24,45.23,45.23,84406.0,43.8667,43.8764,43.8667,43.8667,84406.0
2024-08-19 14:20:00,45.23,45.25,45.22,45.25,149355.0,43.8667,43.8861,43.857,43.8861,149355.0
2024-08-19 14:25:00,45.25,45.26,45.24,45.25,93533.0,43.8861,43.8958,43.8764,43.8861,93533.0
2024-08-19 14:30:00,45.25,45.25,45.24,45.25,75845.0,43.8861,43.8861,43.8764,43.8861,75845.0
2024-08-19 14:35:00,45.25,45.25,45.24,45.24,54794.0,43.8861,43.8861,43.8764,43.8764,54794.0
2024-08-19 14:40:00,45.24,45.26,45.24,45.26,75428.0,43.8764,43.8958,43.8764,43.8958,75428.0
2024-08-19 14:45:00,45.26,45.26,45.24,45.24,44177.0,43.8958,43.8958,43.8764,43.8764,44177.0
2024-08-19 14:50:00,45.25,45.25,45.23,45.23,46543.0,43.8861,43.8861,43.8667,43.8667,46543.0
2024-08-19 14:55:00,45.24,45.24,45.23,45.23,27667.0,43.8764,43.8764,43.8667,43.8667,27667.0
2024-08-19 15:00:00,45.23,45.24,45.22,45.23,45856.0,43.8667,43.8764,43.857,43.8667,45856.0
2024-08-19 15:05:00,45.24,45.24,45.22,45.22,81850.0,43.8764,43.8764,43.857,43.857,81850.0
2024-08-19 15:10:00,45.23,45.23,45.21,45.22,147226.0,43.8667,43.8667,43.8473,43.857,147226.0
2024-08-19 15:15:00,45.23,45.23,45.21,45.22,78091.0,43.8667,43.8667,43.8473,43.857,78091.0
2024-08-19 15:20:00,45.23,45.23,45.21,45.22,73111.0,43.8667,43.8667,43.8473,43.857,73111.0
2024-08-19 15:25:00,45.21,45.22,45.2,45.21,43305.0,43.8473,43.857,43.8376,43.8473,43305.0
2024-08-19 15:30:00,45.21,45.21,45.19,45.2,38982.0,43.8473,43.8473,43.8279,43.8376,38982.0
2024-08-19 15:35:00,45.2,45.2,45.17,45.18,70459.0,43.8376,43.8376,43.8085,43.8182,70459.0
2024-08-19 15:40:00,45.18,45.18,45.16,45.17,121007.0,43.8182,43.8182,43.7988,43.8085,121007.0
2024-08-19 15:45:00,45.17,45.18,45.15,45.16,162852.0,43.8085,43.8182,43.7891,43.7988,162852.0
2024-08-19 15:50:00,45.17,45.19,45.16,45.19,120089.0,43.8085,43.8279,43.7988,43.8279,120089.0
2024-08-19 15:55:00,45.19,45.2,45.17,45.2,163100.0,43.8279,43.8376,43.8085,43.8376,163100.0
2024-08-20 09:30:00,44.99,44.99,44.92,44.93,338979.0,43.6339,43.6339,43.5661,43.5758,338979.0
2024-08-20 09:35:00,44.93,44.94,44.87,44.89,239055.0,43.5758,43.5855,43.5176,43.537,239055.0
2024-08-20 09:40:00,44.89,44.93,44.88,44.93,222366.0,43.537,43.5758,43.5273,43.5758,222366.0
2024-08-20 09:45:00,44.93,44.93,44.9,44.91,113309.0,43.5758,43.5758,43.5467,43.5564,113309.0
2024-08-20 09:50:00,44.9,44.96,44.89,44.96,72010.0,43.5467,43.6048,43.537,43.6048,72010.0
2024-08-20 09:55:00,44.96,44.96,44.94,44.95,162433.0,43.6048,43.6048,43.5855,43.5951,162433.0
2024-08-20 10:00:00,44.95,44.95,44.92,44.93,168985.0,43.5951,43.5951,43.5661,43.5758,168985.0
2024-08-20 10:05:00,44.93,44.93,44.91,44.91,51151.0,43.5758,43.5758,43.5564,43.5564,51151.0
2024-08-20 10:10:00,44.91,44.91,44.85,44.87,154653.0,43.5564,43.5564,43.4982,43.5176,154653.0
2024-08-20 10:15:00,44.87,44.87,44.82,44.83,112936.0,43.5176,43.5176,43.4691,43.4788,112936.0
2024-08-20 10:20:00,44.82,44.84,44.81,44.81,102784.0,43.4691,43.4885,43.4594,43.4594,102784.0
2024-08-20 10:25:00,44.82,44.82,44.79,44.82,180965.0,43.4691,43.4691,43.44,43.4691,180965.0
2024-08-20 10:30:00,44.82,44.82,44.78,44.81,146170.0,43.4691,43.4691,43.4303,43.4594,146170.0
2024-08-20 10:35:00,44.8,44.81,44.73,44.73,94747.0,43.4497,43.4594,43.3818,43.3818,94747.0
2024-08-20 10:40:00,44.73,44.75,44.7,44.71,92121.0,43.3818,43.4012,43.3527,43.3624,92121.0
2024-08-20 10:45:00,44.71,44.77,44.7,44.75,100526.0,43.3624,43.4206,43.3527,43.4012,100526.0
2024-08-20 10:50:00,44.75,44.78,44.74,44.78,34032.0,43.4012,43.4303,43.3915,43.4303,34032.0
2024-08-20 10:55:00,44.78,44.79,44.73,44.74,73922.0,43.4303,43.44,43.3818,43.3915,73922.0
2024-08-20 11:00:00,44.75,44.75,44.72,44.75,101841.0,43.4012,43.4012,43.3721,43.4012,101841.0
2024-08-20 11:05:00,44.75,44.76,44.72,44.72,47174.0,43.4012,43.4109,43.3721,43.3721,47174.0
2024-08-20 11:10:00,44.72,44.75,44.71,44.73,160206.0,43.3721,43.4012,43.3624,43.3818,160206.0
2024-08-20 11:15:00,44.72,44.76,44.72,44.75,46334.0,43.3721,43.4109,43.3721,43.4012,46334.0
2024-08-20 11:20:00,44.75,44.76,44.74,44.76,67870.0,43.4012,43.4109,43.3915,43.4109,67870.0
2024-08-20 11:25:00,44.75,44.76,44.7,44.71,264486.0,43.4012,43.4109,43.3527,43.3624,264486.0
2024-08-20 11:30:00,44.71,44.74,44.7,44.74,48527.0,43.3624,43.3915,43.3527,43.3915,48527.0
2024-08-20 11:35:00,44.73,44.76,44.72,44.73,148435.0,43.3818,43.4109,43.3721,43.3818,148435.0
2024-08-20 11:40:00,44.74,44.74,44.7,44.71,97083.0,43.3915,43.3915,43.3527,43.3624,97083.0
2024-08-20 11:45:00,44.71,44.72,44.69,44.71,2116958.0,43.3624,43.3721,43.343,43.3624,2116958.0
2024-08-20 11:50:00,44.71,44.75,44.7,44.75,48539.0,43.3624,43.4012,43.3527,43.4012,48539.0
2024-08-20 11:55:00,44.75,44.78,44.74,44.77,129415.0,43.4012,43.4303,43.3915,43.4206,129415.0
2024-08-20 12:00:00,44.77,44.78,44.73,44.74,55049.0,43.4206,43.4303,43.3818,43.3915,55049.0
2024-08-20 12:05:00,44.75,44.77,44.74,44.75,74895.0,43.4012,43.4206,43.3915,43.4012,74895.0
2024-08-20 12:10:00,44.76,44.77,44.74,44.75,55939.0,43.4109,43.4206,43.3915,43.4012,55939.0
2024-08-20 12:15:00,44.75,44.76,44.73,44.74,86255.0,43.4012,43.4109,43.3818,43.3915,86255.0
2024-08-20 12:20:00,44.73,44.74,44.72,44.73,72465.0,43.3818,43.3915,43.3721,43.3818,72465.0
2024-08-20 12:25:00,44.73,44.73,44.71,44.73,75062.0,43.3818,43.3818,43.3624,43.3818,75062.0
2024-08-20 12:30:00,44.73,44.73,44.7,44.72,117866.0,43.3818,43.3818,43.3527,43.3721,117866.0
2024-08-20 12:35:00,44.72,44.72,44.69,44.72,40058.0,43.3721,43.3721,43.343,43.3721,40058.0
2024-08-20 12:40:00,44.72,44.72,44.7,44.71,94080.0,43.3721,43.3721,43.3527,43.3624,94080.0
2024-08-20 12:45:00,44.71,44.72,44.7,44.72,46707.0,43.3624,43.3721,43.3527,43.3721,46707.0
2024-08-20 12:50:00,44.71,44.72,44.68,44.69,79070.0,43.3624,43.3721,43.3333,43.343,79070.0
2024-08-20 12:55:00,44.69,44.69,44.68,44.69,52056.0,43.343,43.343,43.3333,43.343,52056.0
2024-08-20 13:00:00,44.68,44.69,44.65,44.69,120977.0,43.3333,43.343,43.3042,43.343,120977.0
2024-08-20 13:05:00,44.68,44.72,44.67,44.72,73739.0,43.3333,43.3721,43.3236,43.3721,73739.0
2024-08-20 13:10:00,44.72,44.72,44.69,44.7,67962.0,43.3721,43.3721,43.343,43.3527,67962.0
2024-08-20 13:15:00,44.7,44.71,44.69,44.7,38544.0,43.3527,43.3624,43.343,43.3527,38544.0
2024-08-20 13:20:00,44.7,44.7,44.68,44.69,48009.0,43.3527,43.3527,43.3333,43.343,48009.0
2024-08-20 13:25:00,44.69,44.72,44.68,44.71,129995.0,43.343,43.3721,43.3333,43.3624,129995.0
2024-08-20 13:30:00,44.71,44.72,44.69,44.71,103049.0,43.3624,43.3721,43.343,43.3624,103049.0
2024-08-20 13:35:00,44.71,44.71,44.68,44.7,77209.0,43.3624,43.3624,43.3333,43.3527,77209.0
2024-08-20 13:40:00,44.7,44.71,44.69,44.71,22274.0,43.3527,43.3624,43.343,43.3624,22274.0
2024-08-20 13:45:00,44.7,44.73,44.7,44.73,51809.0,43.3527,43.3818,43.3527,43.3818,51809.0
2024-08-20 13:50:00,44.73,44.73,44.71,44.72,74207.0,43.3818,43.3818,43.3624,43.3721,74207.0
2024-08-20 13:55:00,44.72,44.73,44.71,44.73,55756.0,43.3721,43.3818,43.3624,43.3818,55756.0
2024-08-20 14:00:00,44.72,44.74,44.72,44.73,49782.0,43.3721,43.3915,43.3721,43.3818,49782.0
2024-08-20 14:05:00,44.73,44.74,44.73,44.73,42973.0,43.3818,43.3915,43.3818,43.3818,42973.0
2024-08-20 14:10:00,44.73,44.76,44.73,44.75,48480.0,43.3818,43.4109,43.3818,43.4012,48480.0
2024-08-20 14:15:00,44.76,44.78,44.75,44.78,147022.0,43.4109,43.4303,43.4012,43.4303,147022.0
2024-08-20 14:20:00,44.77,44.78,44.76,44.78,133229.0,43.4206,43.4303,43.4109,43.4303,133229.0
2024-08-20 14:25:00,44.78,44.78,44.75,44.76,86236.0,43.4303,43.4303,43.4012,43.4109,86236.0
2024-08-20 14:30:00,44.77,44.78,44.76,44.78,44104.0,43.4206,43.4303,43.4109,43.4303,44104.0
2024-08-20 14:35:00,44.78,44.78,44.76,44.77,78164.0,43.4303,43.4303,43.4109,43.4206,78164.0
2024-08-20 14:40:00,44.77,44.78,44.76,44.78,27833.0,43.4206,43.4303,43.4109,43.4303,27833.0
2024-08-20 14:45:00,44.77,44.78,44.76,44.77,18156.0,43.4206,43.4303,43.4109,43.4206,18156.0
2024-08-20 14:50:00,44.77,44.78,44.75,44.77,90044.0,43.4206,43.4303,43.4012,43.4206,90044.0
2024-08-20 14:55:00,44.76,44.77,44.76,44.77,21655.0,43.4109,43.4206,43.4109,43.4206,21655.0
2024-08-20 15:00:00,44.77,44.77,44.75,44.77,30006.0,43.4206,43.4206,43.4012,43.4206,30006.0
2024-08-20 15:05:00,44.77,44.78,44.76,44.77,68380.0,43.4206,43.4303,43.4109,43.4206,68380.0
2024-08-20 15:10:00,44.77,44.77,44.76,44.77,25365.0,43.4206,43.4206,43.4109,43.4206,25365.0
2024-08-20 15:15:00,44.77,44.77,44.76,44.77,76757.0,43.4206,43.4206,43.4109,43.4206,76757.0
2024-08-20 15:20:00,44.77,44.77,44.75,44.76,34412.0,43.4206,43.4206,43.4012,43.4109,34412.0
2024-08-20 15:25:00,44.76,44.76,44.75,44.76,38301.0,43.4109,43.4109,43.4012,43.4109,38301.0
2024-08-20 15:30:00,44.76,44.77,44.75,44.77,79023.0,43.4109,43.4206,43.4012,43.4206,79023.0
2024-08-20 15:35:00,44.76,44.78,44.76,44.78,161687.0,43.4109,43.4303,43.4109,43.4303,161687.0
2024-08-20 15:40:00,44.77,44.78,44.77,44.77,151692.0,43.4206,43.4303,43.4206,43.4206,151692.0
2024-08-20 15:45:00,44.77,44.78,44.76,44.78,281466.0,43.4206,43.4303,43.4109,43.4303,281466.0
2024-08-20 15:50:00,44.78,44.78,44.76,44.77,159293.0,43.4303,43.4303,43.4109,43.4206,159293.0
2024-08-20 15:55:00,44.77,44.77,44.74,44.75,454892.0,43.4206,43.4206,43.3915,43.4012,454892.0
2024-08-21 09:30:00,44.8,44.87,44.79,44.83,211108.0,43.4497,43.5176,43.44,43.4788,211108.0
2024-08-21 09:35:00,44.83,44.86,44.81,44.81,78467.0,43.4788,43.5079,43.4594,43.4594,78467.0
2024-08-21 09:40:00,44.82,44.83,44.79,44.83,44910.0,43.4691,43.4788,43.44,43.4788,44910.0
2024-08-21 09:45:00,44.83,44.85,44.82,44.85,50633.0,43.4788,43.4982,43.4691,43.4982,50633.0
2024-08-21 09:50:00,44.85,44.87,44.84,44.86,41430.0,43.4982,43.5176,43.4885,43.5079,41430.0
2024-08-21 09:55:00,44.86,44.89,44.85,44.87,136206.0,43.5079,43.537,43.4982,43.5176,136206.0
2024-08-21 10:00:00,44.88,44.92,44.86,44.91,102507.0,43.5273,43.5661,43.5079,43.5564,102507.0
2024-08-21 10:05:00,44.9,44.91,44.85,44.87,91113.0,43.5467,43.5564,43.4982,43.5176,91113.0
2024-08-21 10:10:00,44.86,44.9,44.85,44.85,100011.0,43.5079,43.5467,43.4982,43.4982,100011.0
2024-08-21 10:15:00,44.86,44.92,44.83,44.91,79615.0,43.5079,43.5661,43.4788,43.5564,79615.0
2024-08-21 10:20:00,44.91,44.93,44.9,44.92,64182.0,43.5564,43.5758,43.5467,43.5661,64182.0
2024-08-21 10:25:00,44.91,44.94,44.89,44.93,65413.0,43.5564,43.5855,43.537,43.5758,65413.0
2024-08-21 10:30:00,44.93,44.95,44.91,44.93,65323.0,43.5758,43.5951,43.5564,43.5758,65323.0
2024-08-21 10:35:00,44.92,44.97,44.9,44.96,90030.0,43.5661,43.6145,43.5467,43.6048,90030.0
2024-08-21 10:40:00,44.96,45.01,44.96,45.0,98133.0,43.6048,43.6533,43.6048,43.6436,98133.0
2024-08-21 10:45:00,45.0,45.01,44.94,44.95,44091.0,43.6436,43.6533,43.5855,43.5951,44091.0
2024-08-21 10:50:00,44.95,44.95,44.87,44.88,174041.0,43.5951,43.5951,43.5176,43.5273,174041.0
2024-08-21 10:55:00,44.88,44.91,44.87,44.9,61731.0,43.5273,43.5564,43.5176,43.5467,61731.0
2024-08-21 11:00:00,44.89,44.92,44.87,44.91,75354.0,43.537,43.5661,43.5176,43.5564,75354.0
2024-08-21 11:05:00,44.92,44.95,44.91,44.91,242985.0,43.5661,43.5951,43.5564,43.5564,242985.0
2024-08-21 11:10:00,44.92,44.96,44.92,44.95,207892.0,43.5661,43.6048,43.5661,43.5951,207892.0
2024-08-21 11:15:00,44.95,44.96,44.93,44.95,246314.0,43.5951,43.6048,43.5758,43.5951,246314.0
2024-08-21 11:20:00,44.95,44.96,44.94,44.95,159156.0,43.5951,43.6048,43.5855,43.5951,159156.0
2024-08-21 11:25:00,44.95,44.98,44.94,44.96,86359.0,43.5951,43.6242,43.5855,43.6048,86359.0
2024-08-21 11:30:00,44.97,44.97,44.94,44.95,67290.0,43.6145,43.6145,43.5855,43.5951,67290.0
2024-08-21 11:35:00,44.95,44.98,44.94,44.96,103912.0,43.5951,43.6242,43.5855,43.6048,103912.0
2024-08-21 11:40:00,44.96,44.97,44.94,44.96,92103.0,43.6048,43.6145,43.5855,43.6048,92103.0
2024-08-21 11:45:00,44.96,44.97,44.91,44.91,58935.0,43.6048,43.6145,43.5564,43.5564,58935.0
2024-08-21 11:50:00,44.91,44.92,44.9,44.91,56959.0,43.5564,43.5661,43.5467,43.5564,56959.0
2024-08-21 11:55:00,44.91,44.92,44.9,44.91,176039.0,43.5564,43.5661,43.5467,43.5564,176039.0
2024-08-21 12:00:00,44.91,44.92,44.85,44.86,157890.0,43.5564,43.5661,43.4982,43.5079,157890.0
2024-08-21 12:05:00,44.87,44.89,44.86,44.88,155249.0,43.5176,43.537,43.5079,43.5273,155249.0
2024-08-21 12:10:00,44.88,44.89,44.87,44.88,66560.0,43.5273,43.537,43.5176,43.5273,66560.0
2024-08-21 12:15:00,44.89,44.89,44.87,44.88,79422.0,43.537,43.537,43.5176,43.5273,79422.0
2024-08-21 12:20:00,44.89,44.92,44.88,44.91,67814.0,43.537,43.5661,43.5273,43.5564,67814.0
2024-08-21 12:25:00,44.91,44.92,44.9,44.91,90296.0,43.5564,43.5661,43.5467,43.5564,90296.0
2024-08-21 12:30:00,44.91,44.92,44.9,44.91,78067.0,43.5564,43.5661,43.5467,43.5564,78067.0
2024-08-21 12:35:00,44.91,44.93,44.9,44.9,93249.0,43.5564,43.5758,43.5467,43.5467,93249.0
2024-08-21 12:40:00,44.91,44.92,44.9,44.91,40521.0,43.5564,43.5661,43.5467,43.5564,40521.0
2024-08-21 12:45:00,44.91,44.92,44.9,44.9,42717.0,43.5564,43.5661,43.5467,43.5467,42717.0
2024-08-21 12:50:00,44.91,44.91,44.9,44.91,31625.0,43.5564,43.5564,43.5467,43.5564,31625.0
2024-08-21 12:55:00,44.9,44.93,44.9,44.92,57388.0,43.5467,43.5758,43.5467,43.5661,57388.0
2024-08-21 13:00:00,44.92,44.93,44.91,44.91,29211.0,43.5661,43.5758,43.5564,43.5564,29211.0
2024-08-21 13:05:00,44.91,44.92,44.89,44.91,67152.0,43.5564,43.5661,43.537,43.5564,67152.0
2024-08-21 13:10:00,44.91,44.92,44.9,44.91,19904.0,43.5564,43.5661,43.5467,43.5564,19904.0
2024-08-21 13:15:00,44.91,44.92,44.9,44.91,213509.0,43.5564,43.5661,43.5467,43.5564,213509.0
2024-08-21 13:20:00,44.9,44.93,44.9,44.9,54579.0,43.5467,43.5758,43.5467,43.5467,54579.0
2024-08-21 13:25:00,44.89,44.92,44.89,44.91,10489.0,43.537,43.5661,43.537,43.5564,10489.0
2024-08-21 13:30:00,44.91,44.94,44.91,44.93,40966.0,43.5564,43.5855,43.5564,43.5758,40966.0
2024-08-21 13:35:00,44.93,44.94,44.91,44.94,49838.0,43.5758,43.5855,43.5564,43.5855,49838.0
2024-08-21 13:40:00,44.93,44.93,44.9,44.91,29054.0,43.5758,43.5758,43.5467,43.5564,29054.0
2024-08-21 13:45:00,44.91,44.94,44.91,44.94,27216.0,43.5564,43.5855,43.5564,43.5855,27216.0
2024-08-21 13:50:00,44.94,44.95,44.93,44.94,28291.0,43.5855,43.5951,43.5758,43.5855,28291.0
2024-08-21 13:55:00,44.94,44.95,44.92,44.92,58713.0,43.5855,43.5951,43.5661,43.5661,58713.0
2024-08-21 14:00:00,44.93,44.97,44.92,44.94,80077.0,43.5758,43.6145,43.5661,43.5855,80077.0
2024-08-21 14:05:00,44.94,44.96,44.92,44.94,52907.0,43.5855,43.6048,43.5661,43.5855,52907.0
2024-08-21 14:10:00,44.95,44.97,44.94,44.97,52221.0,43.5951,43.6145,43.5855,43.6145,52221.0
2024-08-21 14:15:00,44.97,44.99,44.96,44.98,55725.0,43.6145,43.6339,43.6048,43.6242,55725.0
2024-08-21 14:20:00,44.98,44.99,44.97,44.98,27684.0,43.6242,43.6339,43.6145,43.6242,27684.0
2024-08-21 14:25:00,44.99,45.0,44.97,45.0,49502.0,43.6339,43.6436,43.6145,43.6436,49502.0
2024-08-21 14:30:00,45.0,45.02,44.99,45.01,72581.0,43.6436,43.663,43.6339,43.6533,72581.0
2024-08-21 14:35:00,45.01,45.01,44.96,44.97,76150.0,43.6533,43.6533,43.6048,43.6145,76150.0
2024-08-21 14:40:00,44.97,44.98,44.95,44.97,28715.0,43.6145,43.6242,43.5951,43.6145,28715.0
2024-08-21 14:45:00,44.97,44.98,44.95,44.97,27667.0,43.6145,43.6242,43.5951,43.6145,27667.0
2024-08-21 14:50:00,44.98,44.99,44.96,44.98,66282.0,43.6242,43.6339,43.6048,43.6242,66282.0
2024-08-21 14:55:00,44.98,44.98,44.96,44.97,20999.0,43.6242,43.6242,43.6048,43.6145,20999.0
2024-08-21 15:00:00,44.96,44.98,44.94,44.95,41048.0,43.6048,43.6242,43.5855,43.5951,41048.0
2024-08-21 15:05:00,44.95,44.96,44.93,44.94,70095.0,43.5951,43.6048,43.5758,43.5855,70095.0
2024-08-21 15:10:00,44.95,44.96,44.94,44.94,35267.0,43.5951,43.6048,43.5855,43.5855,35267.0
2024-08-21 15:15:00,44.95,44.95,44.93,44.95,66940.0,43.5951,43.5951,43.5758,43.5951,66940.0
2024-08-21 15:20:00,44.94,44.95,44.92,44.93,42215.0,43.5855,43.5951,43.5661,43.5758,42215.0
2024-08-21 15:25:00,44.94,44.96,44.93,44.95,54880.0,43.5855,43.6048,43.5758,43.5951,54880.0
2024-08-21 15:30:00,44.94,44.95,44.93,44.94,111053.0,43.5855,43.5951,43.5758,43.5855,111053.0
2024-08-21 15:35:00,44.93,44.95,44.93,44.94,56727.0,43.5758,43.5951,43.5758,43.5855,56727.0
2024-08-21 15:40:00,44.94,44.95,44.93,44.95,78518.0,43.5855,43.5951,43.5758,43.5951,78518.0
2024-08-21 15:45:00,44.94,44.95,44.93,44.95,70652.0,43.5855,43.5951,43.5758,43.5951,70652.0
2024-08-21 15:50:00,44.95,44.96,44.93,44.96,106820.0,43.5951,43.6048,43.5758,43.6048,106820.0
2024-08-21 15:55:00,44.96,44.97,44.94,44.96,189989.0,43.6048,43.6145,43.5855,43.6048,189989.0
2024-08-22 09:30:00,44.79,44.86,44.77,44.8,281761.0,43.44,43.5079,43.4206,43.4497,281761.0
2024-08-22 09:35:00,44.8,44.8,44.75,44.76,193026.0,43.4497,43.4497,43.4012,43.4109,193026.0
2024-08-22 09:40:00,44.76,44.79,44.75,44.78,164593.0,43.4109,43.44,43.4012,43.4303,164593.0
2024-08-22 09:45:00,44.79,44.81,44.75,44.75,271067.0,43.44,43.4594,43.4012,43.4012,271067.0
2024-08-22 09:50:00,44.76,44.78,44.74,44.78,127954.0,43.4109,43.4303,43.3915,43.4303,127954.0
2024-08-22 09:55:00,44.77,44.78,44.76,44.77,146432.0,43.4206,43.4303,43.4109,43.4206,146432.0
2024-08-22 10:00:00,44.77,44.79,44.74,44.75,262215.0,43.4206,43.44,43.3915,43.4012,262215.0
2024-08-22 10:05:00,44.75,44.75,44.67,44.68,175943.0,43.4012,43.4012,43.3236,43.3333,175943.0
2024-08-22 10:10:00,44.68,44.68,44.65,44.67,234648.0,43.3333,43.3333,43.3042,43.3236,234648.0
2024-08-22 10:15:00,44.68,44.68,44.65,44.68,223060.0,43.3333,43.3333,43.3042,43.3333,223060.0
2024-08-22 10:20:00,44.67,44.67,44.63,44.65,129224.0,43.3236,43.3236,43.2848,43.3042,129224.0
2024-08-22 10:25:00,44.65,44.68,44.64,44.65,81966.0,43.3042,43.3333,43.2945,43.3042,81966.0
2024-08-22 10:30:00,44.66,44.66,44.61,44.62,67555.0,43.3139,43.3139,43.2654,43.2751,67555.0
2024-08-22 10:35:00,44.63,44.66,44.63,44.66,125705.0,43.2848,43.3139,43.2848,43.3139,125705.0
2024-08-22 10:40:00,44.66,44.66,44.61,44.62,75221.0,43.3139,43.3139,43.2654,43.2751,75221.0
2024-08-22 10:45:00,44.62,44.64,44.61,44.61,148241.0,43.2751,43.2945,43.2654,43.2654,148241.0
2024-08-22 10:50:00,44.6,44.63,44.6,44.63,73430.0,43.2557,43.2848,43.2557,43.2848,73430.0
2024-08-22 10:55:00,44.64,44.66,44.63,44.64,48578.0,43.2945,43.3139,43.2848,43.2945,48578.0
2024-08-22 11:00:00,44.63,44.67,44.63,44.66,39915.0,43.2848,43.3236,43.2848,43.3139,39915.0
2024-08-22 11:05:00,44.66,44.67,44.62,44.62,105322.0,43.3139,43.3236,43.2751,43.2751,105322.0
2024-08-22 11:10:00,44.62,44.62,44.59,44.59,91323.0,43.2751,43.2751,43.246,43.246,91323.0
2024-08-22 11:15:00,44.59,44.6,44.56,44.56,118030.0,43.246,43.2557,43.2169,43.2169,118030.0
2024-08-22 11:20:00,44.56,44.56,44.53,44.55,59411.0,43.2169,43.2169,43.1878,43.2072,59411.0
2024-08-22 11:25:00,44.55,44.57,44.54,44.56,49565.0,43.2072,43.2266,43.1975,43.2169,49565.0
2024-08-22 11:30:00,44.56,44.56,44.5,44.53,192222.0,43.2169,43.2169,43.1587,43.1878,192222.0
2024-08-22 11:35:00,44.53,44.55,44.5,44.5,70260.0,43.1878,43.2072,43.1587,43.1587,70260.0
2024-08-22 11:40:00,44.49,44.51,44.42,44.43,172445.0,43.149,43.1684,43.0811,43.0908,172445.0
2024-08-22 11:45:00,44.43,44.48,44.42,44.42,176679.0,43.0908,43.1393,43.0811,43.0811,176679.0
2024-08-22 11:50:00,44.43,44.45,44.41,44.43,115503.0,43.0908,43.1102,43.0714,43.0908,115503.0
2024-08-22 11:55:00,44.43,44.48,44.42,44.47,287477.0,43.0908,43.1393,43.0811,43.1296,287477.0
2024-08-22 12:00:00,44.47,44.5,44.46,44.48,216776.0,43.1296,43.1587,43.1199,43.1393,216776.0
2024-08-22 12:05:00,44.48,44.51,44.47,44.5,116857.0,43.1393,43.1684,43.1296,43.1587,116857.0
2024-08-22 12:10:00,44.5,44.52,44.49,44.5,2469966.0,43.1587,43.1781,43.149,43.1587,2469966.0
2024-08-22 12:15:00,44.5,44.51,44.48,44.5,36051.0,43.1587,43.1684,43.1393,43.1587,36051.0
2024-08-22 12:20:00,44.51,44.54,44.5,44.54,119251.0,43.1684,43.1975,43.1587,43.1975,119251.0
2024-08-22 12:25:00,44.54,44.57,44.54,44.55,37898.0,43.1975,43.2266,43.1975,43.2072,37898.0
2024-08-22 12:30:00,44.55,44.57,44.53,44.55,55489.0,43.2072,43.2266,43.1878,43.2072,55489.0
2024-08-22 12:35:00,44.54,44.56,44.54,44.55,52189.0,43.1975,43.2169,43.1975,43.2072,52189.0
2024-08-22 12:40:00,44.55,44.57,44.54,44.55,55616.0,43.2072,43.2266,43.1975,43.2072,55616.0
2024-08-22 12:45:00,44.55,44.55,44.51,44.51,25880.0,43.2072,43.2072,43.1684,43.1684,25880.0
2024-08-22 12:50:00,44.52,44.52,44.46,44.46,77986.0,43.1781,43.1781,43.1199,43.1199,77986.0
2024-08-22 12:55:00,44.46,44.48,44.44,44.48,70776.0,43.1199,43.1393,43.1005,43.1393,70776.0
2024-08-22 13:00:00,44.48,44.48,44.43,44.46,49117.0,43.1393,43.1393,43.0908,43.1199,49117.0
2024-08-22 13:05:00,44.45,44.47,44.43,44.47,38678.0,43.1102,43.1296,43.0908,43.1296,38678.0
2024-08-22 13:10:00,44.47,44.51,44.46,44.47,39910.0,43.1296,43.1684,43.1199,43.1296,39910.0
2024-08-22 13:15:00,44.46,44.49,44.46,44.48,65889.0,43.1199,43.149,43.1199,43.1393,65889.0
2024-08-22 13:20:00,44.48,44.49,44.46,44.47,50074.0,43.1393,43.149,43.1199,43.1296,50074.0
2024-08-22 13:25:00,44.47,44.48,44.46,44.46,39177.0,43.1296,43.1393,43.1199,43.1199,39177.0
2024-08-22 13:30:00,44.46,44.46,44.41,44.43,60781.0,43.1199,43.1199,43.0714,43.0908,60781.0
2024-08-22 13:35:00,44.43,44.46,44.42,44.44,19309.0,43.0908,43.1199,43.0811,43.1005,19309.0
2024-08-22 13:40:00,44.44,44.45,44.42,44.43,38273.0,43.1005,43.1102,43.0811,43.0908,38273.0
2024-08-22 13:45:00,44.43,44.44,44.41,44.41,38458.0,43.0908,43.1005,43.0714,43.0714,38458.0
2024-08-22 13:50:00,44.42,44.42,44.38,44.38,61298.0,43.0811,43.0811,43.0423,43.0423,61298.0
2024-08-22 13:55:00,44.39,44.39,44.38,44.38,106422.0,43.052,43.052,43.0423,43.0423,106422.0
2024-08-22 14:00:00,44.38,44.39,44.37,44.38,87608.0,43.0423,43.052,43.0326,43.0423,87608.0
2024-08-22 14:05:00,44.38,44.41,44.37,44.41,39190.0,43.0423,43.0714,43.0326,43.0714,39190.0
2024-08-22 14:10:00,44.41,44.43,44.4,44.43,79575.0,43.0714,43.0908,43.0617,43.0908,79575.0
2024-08-22 14:15:00,44.44,44.47,44.43,44.47,46258.0,43.1005,43.1296,43.0908,43.1296,46258.0
2024-08-22 14:20:00,44.46,44.47,44.43,44.44,39720.0,43.1199,43.1296,43.0908,43.1005,39720.0
2024-08-22 14:25:00,44.43,44.46,44.42,44.46,60602.0,43.0908,43.1199,43.0811,43.1199,60602.0
2024-08-22 14:30:00,44.45,44.46,44.43,44.44,32910.0,43.1102,43.1199,43.0908,43.1005,32910.0
2024-08-22 14:35:00,44.44,44.46,44.43,44.44,66188.0,43.1005,43.1199,43.0908,43.1005,66188.0
2024-08-22 14:40:00,44.45,44.46,44.44,44.45,19301.0,43.1102,43.1199,43.1005,43.1102,19301.0
2024-08-22 14:45:00,44.46,44.49,44.45,44.45,83320.0,43.1199,43.149,43.1102,43.1102,83320.0
2024-08-22 14:50:00,44.46,44.47,44.45,44.46,56692.0,43.1199,43.1296,43.1102,43.1199,56692.0
2024-08-22 14:55:00,44.45,44.46,44.42,44.44,40138.0,43.1102,43.1199,43.0811,43.1005,40138.0
2024-08-22 15:00:00,44.44,44.49,44.43,44.48,53704.0,43.1005,43.149,43.0908,43.1393,53704.0
2024-08-22 15:05:00,44.48,44.5,44.46,44.47,39559.0,43.1393,43.1587,43.1199,43.1296,39559.0
2024-08-22 15:10:00,44.47,44.47,44.46,44.46,42465.0,43.1296,43.1296,43.1199,43.1199,42465.0
2024-08-22 15:15:00,44.47,44.47,44.44,44.45,122731.0,43.1296,43.1296,43.1005,43.1102,122731.0
2024-08-22 15:20:00,44.46,44.46,44.41,44.43,77442.0,43.1199,43.1199,43.0714,43.0908,77442.0
2024-08-22 15:25:00,44.42,44.44,44.42,44.43,61752.0,43.0811,43.1005,43.0811,43.0908,61752.0
2024-08-22 15:30:00,44.43,44.44,44.41,44.41,66245.0,43.0908,43.1005,43.0714,43.0714,66245.0
2024-08-22 15:35:00,44.41,44.43,44.4,44.42,53904.0,43.0714,43.0908,43.0617,43.0811,53904.0
2024-08-22 15:40:00,44.42,44.43,44.4,44.41,106173.0,43.0811,43.0908,43.0617,43.0714,106173.0
2024-08-22 15:45:00,44.41,44.44,44.4,44.44,139922.0,43.0714,43.1005,43.0617,43.1005,139922.0
2024-08-22 15:50:00,44.44,44.44,44.39,44.4,180898.0,43.1005,43.1005,43.052,43.0617,180898.0
2024-08-22 15:55:00,44.41,44.44,44.4,44.44,212953.0,43.0714,43.1005,43.0617,43.1005,212953.0
2024-08-23 09:30:00,44.83,44.84,44.74,44.75,361687.0,43.4788,43.4885,43.3915,43.4012,361687.0
2024-08-23 09:35:00,44.75,44.76,44.72,44.75,75432.0,43.4012,43.4109,43.3721,43.4012,75432.0
2024-08-23 09:40:00,44.74,44.76,44.7,44.72,136191.0,43.3915,43.4109,43.3527,43.3721,136191.0
2024-08-23 09:45:00,44.72,44.74,44.71,44.73,158341.0,43.3721,43.3915,43.3624,43.3818,158341.0
2024-08-23 09:50:00,44.73,44.74,44.72,44.73,61320.0,43.3818,43.3915,43.3721,43.3818,61320.0
2024-08-23 09:55:00,44.73,44.77,44.73,44.77,95208.0,43.3818,43.4206,43.3818,43.4206,95208.0
2024-08-23 10:00:00,44.77,45.02,44.77,45.02,295886.0,43.4206,43.663,43.4206,43.663,295886.0
2024-08-23 10:05:00,45.01,45.05,44.98,45.04,186417.0,43.6533,43.6921,43.6242,43.6824,186417.0
2024-08-23 10:10:00,45.05,45.11,45.04,45.07,166603.0,43.6921,43.7503,43.6824,43.7115,166603.0
2024-08-23 10:15:00,45.07,45.08,44.95,44.99,174918.0,43.7115,43.7212,43.5951,43.6339,174918.0
2024-08-23 10:20:00,44.99,45.06,44.96,45.06,137635.0,43.6339,43.7018,43.6048,43.7018,137635.0
2024-08-23 10:25:00,45.06,45.12,45.04,45.12,124485.0,43.7018,43.76,43.6824,43.76,124485.0
2024-08-23 10:30:00,45.12,45.13,45.08,45.1,105102.0,43.76,43.7697,43.7212,43.7406,105102.0
2024-08-23 10:35:00,45.09,45.09,45.03,45.04,161679.0,43.7309,43.7309,43.6727,43.6824,161679.0
2024-08-23 10:40:00,45.04,45.08,45.02,45.08,93640.0,43.6824,43.7212,43.663,43.7212,93640.0
2024-08-23 10:45:00,45.07,45.07,44.9,44.94,132461.0,43.7115,43.7115,43.5467,43.5855,132461.0
2024-08-23 10:50:00,44.93,44.96,44.89,44.95,92523.0,43.5758,43.6048,43.537,43.5951,92523.0
2024-08-23 10:55:00,44.96,45.02,44.95,45.01,140401.0,43.6048,43.663,43.5951,43.6533,140401.0
2024-08-23 11:00:00,45.0,45.02,44.97,45.01,69003.0,43.6436,43.663,43.6145,43.6533,69003.0
2024-08-23 11:05:00,45.02,45.04,45.0,45.03,131942.0,43.663,43.6824,43.6436,43.6727,131942.0
2024-08-23 11:10:00,45.03,45.08,44.98,45.07,90052.0,43.6727,43.7212,43.6242,43.7115,90052.0
2024-08-23 11:15:00,45.08,45.14,45.07,45.13,75307.0,43.7212,43.7794,43.7115,43.7697,75307.0
2024-08-23 11:20:00,45.13,45.14,45.1,45.13,50181.0,43.7697,43.7794,43.7406,43.7697,50181.0
2024-08-23 11:25:00,45.13,45.15,45.09,45.1,39802.0,43.7697,43.7891,43.7309,43.7406,39802.0
2024-08-23 11:30:00,45.11,45.11,45.08,45.08,40838.0,43.7503,43.7503,43.7212,43.7212,40838.0
2024-08-23 11:35:00,45.09,45.1,45.07,45.1,62522.0,43.7309,43.7406,43.7115,43.7406,62522.0
2024-08-23 11:40:00,45.1,45.13,45.04,45.05,86910.0,43.7406,43.7697,43.6824,43.6921,86910.0
2024-08-23 11:45:00,45.06,45.06,45.02,45.04,174757.0,43.7018,43.7018,43.663,43.6824,174757.0
2024-08-23 11:50:00,45.04,45.04,45.0,45.02,90289.0,43.6824,43.6824,43.6436,43.663,90289.0
2024-08-23 11:55:00,45.01,45.03,44.99,44.99,57115.0,43.6533,43.6727,43.6339,43.6339,57115.0
2024-08-23 12:00:00,45.01,45.01,44.96,44.99,146358.0,43.6533,43.6533,43.6048,43.6339,146358.0
2024-08-23 12:05:00,44.98,45.01,44.97,45.01,79003.0,43.6242,43.6533,43.6145,43.6533,79003.0
2024-08-23 12:10:00,45.01,45.01,44.95,44.95,208230.0,43.6533,43.6533,43.5951,43.5951,208230.0
2024-08-23 12:15:00,44.95,45.0,44.95,45.0,115358.0,43.5951,43.6436,43.5951,43.6436,115358.0
2024-08-23 12:20:00,45.0,45.01,44.98,44.98,44230.0,43.6436,43.6533,43.6242,43.6242,44230.0
2024-08-23 12:25:00,44.98,44.98,44.95,44.97,118334.0,43.6242,43.6242,43.5951,43.6145,118334.0
2024-08-23 12:30:00,44.97,45.01,44.97,45.01,56674.0,43.6145,43.6533,43.6145,43.6533,56674.0
2024-08-23 12:35:00,45.01,45.03,45.01,45.01,127194.0,43.6533,43.6727,43.6533,43.6533,127194.0
2024-08-23 12:40:00,45.02,45.02,44.94,44.95,163674.0,43.663,43.663,43.5855,43.5951,163674.0
2024-08-23 12:45:00,44.95,44.96,44.92,44.93,39244.0,43.5951,43.6048,43.5661,43.5758,39244.0
2024-08-23 12:50:00,44.95,44.99,44.94,44.98,31877.0,43.5951,43.6339,43.5855,43.6242,31877.0
2024-08-23 12:55:00,44.97,45.02,44.97,45.0,52531.0,43.6145,43.663,43.6145,43.6436,52531.0
2024-08-23 13:00:00,44.99,45.0,44.97,44.99,58189.0,43.6339,43.6436,43.6145,43.6339,58189.0
2024-08-23 13:05:00,44.98,45.01,44.98,44.99,24424.0,43.6242,43.6533,43.6242,43.6339,24424.0
2024-08-23 13:10:00,45.0,45.01,44.98,45.0,68521.0,43.6436,43.6533,43.6242,43.6436,68521.0
2024-08-23 13:15:00,45.0,45.02,45.0,45.01,64747.0,43.6436,43.663,43.6436,43.6533,64747.0
2024-08-23 13:20:00,45.01,45.03,45.0,45.03,33381.0,43.6533,43.6727,43.6436,43.6727,33381.0
2024-08-23 13:25:00,45.02,45.04,45.02,45.04,27984.0,43.663,43.6824,43.663,43.6824,27984.0
2024-08-23 13:30:00,45.03,45.05,45.03,45.05,26228.0,43.6727,43.6921,43.6727,43.6921,26228.0
2024-08-23 13:35:00,45.04,45.06,45.04,45.05,19356.0,43.6824,43.7018,43.6824,43.6921,19356.0
2024-08-23 13:40:00,45.05,45.08,45.04,45.07,57176.0,43.6921,43.7212,43.6824,43.7115,57176.0
2024-08-23 13:45:00,45.07,45.08,45.04,45.05,50925.0,43.7115,43.7212,43.6824,43.6921,50925.0
2024-08-23 13:50:00,45.06,45.06,45.04,45.06,22880.0,43.7018,43.7018,43.6824,43.7018,22880.0
2024-08-23 13:55:00,45.06,45.06,45.05,45.05,10934.0,43.7018,43.7018,43.6921,43.6921,10934.0
2024-08-23 14:00:00,45.05,45.07,45.04,45.05,17884.0,43.6921,43.7115,43.6824,43.6921,17884.0
2024-08-23 14:05:00,45.05,45.07,45.05,45.07,34958.0,43.6921,43.7115,43.6921,43.7115,34958.0
2024-08-23 14:10:00,45.07,45.07,45.05,45.07,27847.0,43.7115,43.7115,43.6921,43.7115,27847.0
2024-08-23 14:15:00,45.06,45.07,45.06,45.06,24683.0,43.7018,43.7115,43.7018,43.7018,24683.0
2024-08-23 14:20:00,45.06,45.07,45.03,45.06,41793.0,43.7018,43.7115,43.6727,43.7018,41793.0
2024-08-23 14:25:00,45.06,45.07,45.05,45.06,19988.0,43.7018,43.7115,43.6921,43.7018,19988.0
2024-08-23 14:30:00,45.05,45.06,45.05,45.06,9103.0,43.6921,43.7018,43.6921,43.7018,9103.0
2024-08-23 14:35:00,45.06,45.06,45.05,45.05,32248.0,43.7018,43.7018,43.6921,43.6921,32248.0
2024-08-23 14:40:00,45.05,45.07,45.05,45.05,64811.0,43.6921,43.7115,43.6921,43.6921,64811.0
2024-08-23 14:45:00,45.05,45.07,45.05,45.06,28258.0,43.6921,43.7115,43.6921,43.7018,28258.0
2024-08-23 14:50:00,45.06,45.07,45.05,45.05,65447.0,43.7018,43.7115,43.6921,43.6921,65447.0
2024-08-23 14:55:00,45.05,45.06,45.02,45.04,130815.0,43.6921,43.7018,43.663,43.6824,130815.0
2024-08-23 15:00:00,45.03,45.04,45.01,45.03,29591.0,43.6727,43.6824,43.6533,43.6727,29591.0
2024-08-23 15:05:00,45.03,45.06,45.02,45.05,42190.0,43.6727,43.7018,43.663,43.6921,42190.0
2024-08-23 15:10:00,45.05,45.08,45.05,45.07,116589.0,43.6921,43.7212,43.6921,43.7115,116589.0
2024-08-23 15:15:00,45.08,45.08,45.07,45.07,34255.0,43.7212,43.7212,43.7115,43.7115,34255.0
2024-08-23 15:20:00,45.07,45.08,45.06,45.08,43290.0,43.7115,43.7212,43.7018,43.7212,43290.0
2024-08-23 15:25:00,45.08,45.08,45.07,45.08,16097.0,43.7212,43.7212,43.7115,43.7212,16097.0
2024-08-23 15:30:00,45.07,45.08,45.06,45.07,62562.0,43.7115,43.7212,43.7018,43.7115,62562.0
2024-08-23 15:35:00,45.06,45.07,45.04,45.05,59170.0,43.7018,43.7115,43.6824,43.6921,59170.0
2024-08-23 15:40:00,45.05,45.05,45.03,45.04,53501.0,43.6921,43.6921,43.6727,43.6824,53501.0
2024-08-23 15:45:00,45.04,45.07,45.02,45.06,83371.0,43.6824,43.7115,43.663,43.7018,83371.0
2024-08-23 15:50:00,45.07,45.08,45.05,45.08,59680.0,43.7115,43.7212,43.6921,43.7212,59680.0
2024-08-23 15:55:00,45.08,45.09,45.06,45.07,204211.0,43.7212,43.7309,43.7018,43.7115,204211.0
2024-08-26 09:30:00,44.88,44.9,44.83,44.86,190124.0,43.5273,43.5467,43.4788,43.5079,190124.0
2024-08-26 09:35:00,44.86,44.91,44.85,44.9,65144.0,43.5079,43.5564,43.4982,43.5467,65144.0
2024-08-26 09:40:00,44.89,44.91,44.88,44.91,51472.0,43.537,43.5564,43.5273,43.5564,51472.0
2024-08-26 09:45:00,44.91,44.93,44.89,44.91,30621.0,43.5564,43.5758,43.537,43.5564,30621.0
2024-08-26 09:50:00,44.91,44.92,44.87,44.88,34159.0,43.5564,43.5661,43.5176,43.5273,34159.0
2024-08-26 09:55:00,44.88,44.92,44.88,44.92,24724.0,43.5273,43.5661,43.5273,43.5661,24724.0
2024-08-26 10:00:00,44.92,44.93,44.9,44.93,145869.0,43.5661,43.5758,43.5467,43.5758,145869.0
2024-08-26 10:05:00,44.93,44.94,44.86,44.87,51223.0,43.5758,43.5855,43.5079,43.5176,51223.0
2024-08-26 10:10:00,44.88,44.89,44.86,44.88,55245.0,43.5273,43.537,43.5079,43.5273,55245.0
2024-08-26 10:15:00,44.87,44.88,44.83,44.84,27283.0,43.5176,43.5273,43.4788,43.4885,27283.0
2024-08-26 10:20:00,44.84,44.87,44.83,44.85,33571.0,43.4885,43.5176,43.4788,43.4982,33571.0
2024-08-26 10:25:00,44.86,44.87,44.82,44.83,53390.0,43.5079,43.5176,43.4691,43.4788,53390.0
2024-08-26 10:30:00,44.83,44.84,44.78,44.78,56930.0,43.4788,43.4885,43.4303,43.4303,56930.0
2024-08-26 10:35:00,44.78,44.79,44.73,44.73,161340.0,43.4303,43.44,43.3818,43.3818,161340.0
2024-08-26 10:40:00,44.73,44.75,44.73,44.74,21556.0,43.3818,43.4012,43.3818,43.3915,21556.0
2024-08-26 10:45:00,44.73,44.76,44.73,44.73,59846.0,43.3818,43.4109,43.3818,43.3818,59846.0
2024-08-26 10:50:00,44.73,44.78,44.73,44.75,98251.0,43.3818,43.4303,43.3818,43.4012,98251.0
2024-08-26 10:55:00,44.76,44.79,44.75,44.78,35600.0,43.4109,43.44,43.4012,43.4303,35600.0
2024-08-26 11:00:00,44.77,44.79,44.76,44.78,43645.0,43.4206,43.44,43.4109,43.4303,43645.0
2024-08-26 11:05:00,44.78,44.78,44.74,44.77,56104.0,43.4303,43.4303,43.3915,43.4206,56104.0
2024-08-26 11:10:00,44.76,44.78,44.76,44.77,37740.0,43.4109,43.4303,43.4109,43.4206,37740.0
2024-08-26 11:15:00,44.77,44.78,44.75,44.77,42524.0,43.4206,43.4303,43.4012,43.4206,42524.0
2024-08-26 11:20:00,44.76,44.78,44.75,44.77,79064.0,43.4109,43.4303,43.4012,43.4206,79064.0
2024-08-26 11:25:00,44.77,44.78,44.75,44.78,54384.0,43.4206,43.4303,43.4012,43.4303,54384.0
2024-08-26 11:30:00,44.77,44.77,44.74,44.76,71267.0,43.4206,43.4206,43.3915,43.4109,71267.0
2024-08-26 11:35:00,44.77,44.77,44.74,44.76,45332.0,43.4206,43.4206,43.3915,43.4109,45332.0
2024-08-26 11:40:00,44.76,44.79,44.75,44.76,68838.0,43.4109,43.44,43.4012,43.4109,68838.0
2024-08-26 11:45:00,44.76,44.76,44.72,44.76,45549.0,43.4109,43.4109,43.3721,43.4109,45549.0
2024-08-26 11:50:00,44.76,44.77,44.73,44.73,2139789.0,43.4109,43.4206,43.3818,43.3818,2139789.0
2024-08-26 11:55:00,44.73,44.74,44.71,44.73,25293.0,43.3818,43.3915,43.3624,43.3818,25293.0
2024-08-26 12:00:00,44.72,44.73,44.7,44.73,43062.0,43.3721,43.3818,43.3527,43.3818,43062.0
2024-08-26 12:05:00,44.72,44.73,44.71,44.72,60851.0,43.3721,43.3818,43.3624,43.3721,60851.0
2024-08-26 12:10:00,44.72,44.74,44.71,44.72,34238.0,43.3721,43.3915,43.3624,43.3721,34238.0
2024-08-26 12:15:00,44.72,44.75,44.72,44.75,52486.0,43.3721,43.4012,43.3721,43.4012,52486.0
2024-08-26 12:20:00,44.74,44.78,44.74,44.78,37398.0,43.3915,43.4303,43.3915,43.4303,37398.0
2024-08-26 12:25:00,44.78,44.79,44.77,44.78,26614.0,43.4303,43.44,43.4206,43.4303,26614.0
2024-08-26 12:30:00,44.78,44.79,44.77,44.79,21248.0,43.4303,43.44,43.4206,43.44,21248.0
2024-08-26 12:35:00,44.79,44.8,44.78,44.8,17944.0,43.44,43.4497,43.4303,43.4497,17944.0
2024-08-26 12:40:00,44.8,44.82,44.79,44.81,19263.0,43.4497,43.4691,43.44,43.4594,19263.0
2024-08-26 12:45:00,44.81,44.83,44.8,44.81,19497.0,43.4594,43.4788,43.4497,43.4594,19497.0
2024-08-26 12:50:00,44.82,44.82,44.8,44.81,37581.0,43.4691,43.4691,43.4497,43.4594,37581.0
2024-08-26 12:55:00,44.8,44.81,44.8,44.81,18209.0,43.4497,43.4594,43.4497,43.4594,18209.0
2024-08-26 13:00:00,44.81,44.83,44.8,44.83,25284.0,43.4594,43.4788,43.4497,43.4788,25284.0
2024-08-26 13:05:00,44.83,44.83,44.79,44.81,45563.0,43.4788,43.4788,43.44,43.4594,45563.0
2024-08-26 13:10:00,44.81,44.83,44.79,44.83,18900.0,43.4594,43.4788,43.44,43.4788,18900.0
2024-08-26 13:15:00,44.82,44.83,44.8,44.8,22558.0,43.4691,43.4788,43.4497,43.4497,22558.0
2024-08-26 13:20:00,44.8,44.83,44.8,44.81,18834.0,43.4497,43.4788,43.4497,43.4594,18834.0
2024-08-26 13:25:00,44.82,44.82,44.81,44.81,26533.0,43.4691,43.4691,43.4594,43.4594,26533.0
2024-08-26 13:30:00,44.82,44.82,44.79,44.8,46522.0,43.4691,43.4691,43.44,43.4497,46522.0
2024-08-26 13:35:00,44.79,44.8,44.75,44.75,43878.0,43.44,43.4497,43.4012,43.4012,43878.0
2024-08-26 13:40:00,44.76,44.78,44.75,44.77,42564.0,43.4109,43.4303,43.4012,43.4206,42564.0
2024-08-26 13:45:00,44.76,44.77,44.72,44.74,29610.0,43.4109,43.4206,43.3721,43.3915,29610.0
2024-08-26 13:50:00,44.74,44.74,44.72,44.74,7437.0,43.3915,43.3915,43.3721,43.3915,7437.0
2024-08-26 13:55:00,44.73,44.75,44.72,44.73,31280.0,43.3818,43.4012,43.3721,43.3818,31280.0
2024-08-26 14:00:00,44.74,44.75,44.72,44.73,72195.0,43.3915,43.4012,43.3721,43.3818,72195.0
2024-08-26 14:05:00,44.73,44.74,44.71,44.71,53207.0,43.3818,43.3915,43.3624,43.3624,53207.0
2024-08-26 14:10:00,44.73,44.74,44.71,44.74,58886.0,43.3818,43.3915,43.3624,43.3915,58886.0
2024-08-26 14:15:00,44.75,44.75,44.73,44.73,44304.0,43.4012,43.4012,43.3818,43.3818,44304.0
2024-08-26 14:20:00,44.74,44.77,44.73,44.77,43371.0,43.3915,43.4206,43.3818,43.4206,43371.0
2024-08-26 14:25:00,44.76,44.77,44.75,44.77,76878.0,43.4109,43.4206,43.4012,43.4206,76878.0
2024-08-26 14:30:00,44.77,44.77,44.76,44.77,81441.0,43.4206,43.4206,43.4109,43.4206,81441.0
2024-08-26 14:35:00,44.78,44.79,44.77,44.78,68264.0,43.4303,43.44,43.4206,43.4303,68264.0
2024-08-26 14:40:00,44.78,44.8,44.78,44.8,42247.0,43.4303,43.4497,43.4303,43.4497,42247.0
2024-08-26 14:45:00,44.8,44.8,44.79,44.8,38393.0,43.4497,43.4497,43.44,43.4497,38393.0
2024-08-26 14:50:00,44.8,44.8,44.78,44.79,74195.0,43.4497,43.4497,43.4303,43.44,74195.0
2024-08-26 14:55:00,44.78,44.82,44.78,44.8,62381.0,43.4303,43.4691,43.4303,43.4497,62381.0
2024-08-26 15:00:00,44.81,44.82,44.8,44.8,25050.0,43.4594,43.4691,43.4497,43.4497,25050.0
2024-08-26 15:05:00,44.8,44.81,44.77,44.78,39719.0,43.4497,43.4594,43.4206,43.4303,39719.0
2024-08-26 15:10:00,44.79,44.81,44.78,44.8,61757.0,43.44,43.4594,43.4303,43.4497,61757.0
2024-08-26 15:15:00,44.81,44.81,44.79,44.8,133653.0,43.4594,43.4594,43.44,43.4497,133653.0
2024-08-26 15:20:00,44.8,44.8,44.79,44.8,50002.0,43.4497,43.4497,43.44,43.4497,50002.0
2024-08-26 15:25:00,44.79,44.8,44.79,44.79,29777.0,43.44,43.4497,43.44,43.44,29777.0
2024-08-26 15:30:00,44.79,44.8,44.78,44.79,87891.0,43.44,43.4497,43.4303,43.44,87891.0
2024-08-26 15:35:00,44.79,44.79,44.78,44.79,49999.0,43.44,43.44,43.4303,43.44,49999.0
2024-08-26 15:40:00,44.79,44.79,44.77,44.78,116396.0,43.44,43.44,43.4206,43.4303,116396.0
2024-08-26 15:45:00,44.77,44.78,44.77,44.78,81894.0,43.4206,43.4303,43.4206,43.4303,81894.0
2024-08-26 15:50:00,44.78,44.79,44.77,44.78,111175.0,43.4303,43.44,43.4206,43.4303,111175.0
2024-08-26 15:55:00,44.77,44.8,44.76,44.79,378600.0,43.4206,43.4497,43.4109,43.44,378600.0
2024-08-27 09:30:00,44.75,44.81,44.74,44.79,168518.0,43.4012,43.4594,43.3915,43.44,168518.0
2024-08-27 09:35:00,44.78,44.8,44.74,44.76,87541.0,43.4303,43.4497,43.3915,43.4109,87541.0
2024-08-27 09:40:00,44.76,44.76,44.7,44.71,81293.0,43.4109,43.4109,43.3527,43.3624,81293.0
2024-08-27 09:45:00,44.71,44.74,44.68,44.72,100411.0,43.3624,43.3915,43.3333,43.3721,100411.0
2024-08-27 09:50:00,44.72,44.77,44.71,44.75,72482.0,43.3721,43.4206,43.3624,43.4012,72482.0
2024-08-27 09:55:00,44.76,44.77,44.73,44.75,49358.0,43.4109,43.4206,43.3818,43.4012,49358.0
2024-08-27 10:00:00,44.75,44.77,44.73,44.76,126749.0,43.4012,43.4206,43.3818,43.4109,126749.0
2024-08-27 10:05:00,44.76,44.76,44.73,44.73,71641.0,43.4109,43.4109,43.3818,43.3818,71641.0
2024-08-27 10:10:00,44.73,44.78,44.73,44.75,110864.0,43.3818,43.4303,43.3818,43.4012,110864.0
2024-08-27 10:15:00,44.75,44.76,44.73,44.75,59370.0,43.4012,43.4109,43.3818,43.4012,59370.0
2024-08-27 10:20:00,44.75,44.82,44.73,44.8,47977.0,43.4012,43.4691,43.3818,43.4497,47977.0
2024-08-27 10:25:00,44.8,44.82,44.8,44.82,25846.0,43.4497,43.4691,43.4497,43.4691,25846.0
2024-08-27 10:30:00,44.82,44.84,44.82,44.82,91413.0,43.4691,43.4885,43.4691,43.4691,91413.0
2024-08-27 10:35:00,44.82,44.85,44.81,44.84,41190.0,43.4691,43.4982,43.4594,43.4885,41190.0
2024-08-27 10:40:00,44.84,44.85,44.83,44.83,13328.0,43.4885,43.4982,43.4788,43.4788,13328.0
2024-08-27 10:45:00,44.84,44.84,44.81,44.83,63937.0,43.4885,43.4885,43.4594,43.4788,63937.0
2024-08-27 10:50:00,44.82,44.84,44.81,44.83,70309.0,43.4691,43.4885,43.4594,43.4788,70309.0
2024-08-27 10:55:00,44.83,44.85,44.82,44.84,22398.0,43.4788,43.4982,43.4691,43.4885,22398.0
2024-08-27 11:00:00,44.85,44.86,44.83,44.85,33235.0,43.4982,43.5079,43.4788,43.4982,33235.0
2024-08-27 11:05:00,44.84,44.86,44.82,44.84,59185.0,43.4885,43.5079,43.4691,43.4885,59185.0
2024-08-27 11:10:00,44.84,44.85,44.82,44.83,17468.0,43.4885,43.4982,43.4691,43.4788,17468.0
2024-08-27 11:15:00,44.83,44.83,44.78,44.8,92659.0,43.4788,43.4788,43.4303,43.4497,92659.0
2024-08-27 11:20:00,44.79,44.8,44.78,44.79,150375.0,43.44,43.4497,43.4303,43.44,150375.0
2024-08-27 11:25:00,44.79,44.79,44.77,44.78,277165.0,43.44,43.44,43.4206,43.4303,277165.0
2024-08-27 11:30:00,44.77,44.78,44.74,44.76,170726.0,43.4206,43.4303,43.3915,43.4109,170726.0
2024-08-27 11:35:00,44.76,44.77,44.75,44.77,44326.0,43.4109,43.4206,43.4012,43.4206,44326.0
2024-08-27 11:40:00,44.76,44.76,44.74,44.76,15922.0,43.4109,43.4109,43.3915,43.4109,15922.0
2024-08-27 11:45:00,44.76,44.78,44.75,44.77,25228.0,43.4109,43.4303,43.4012,43.4206,25228.0
2024-08-27 11:50:00,44.76,44.77,44.74,44.76,23496.0,43.4109,43.4206,43.3915,43.4109,23496.0
2024-08-27 11:55:00,44.76,44.79,44.75,44.78,97368.0,43.4109,43.44,43.4012,43.4303,97368.0
2024-08-27 12:00:00,44.78,44.79,44.77,44.78,53655.0,43.4303,43.44,43.4206,43.4303,53655.0
2024-08-27 12:05:00,44.77,44.78,44.76,44.77,66378.0,43.4206,43.4303,43.4109,43.4206,66378.0
2024-08-27 12:10:00,44.77,44.8,44.76,44.79,56001.0,43.4206,43.4497,43.4109,43.44,56001.0
2024-08-27 12:15:00,44.8,44.8,44.78,44.79,108926.0,43.4497,43.4497,43.4303,43.44,108926.0
2024-08-27 12:20:00,44.78,44.79,44.76,44.77,21978.0,43.4303,43.44,43.4109,43.4206,21978.0
2024-08-27 12:25:00,44.77,44.78,44.75,44.77,28648.0,43.4206,43.4303,43.4012,43.4206,28648.0
2024-08-27 12:30:00,44.77,44.78,44.75,44.77,29963.0,43.4206,43.4303,43.4012,43.4206,29963.0
2024-08-27 12:35:00,44.78,44.79,44.76,44.76,19342.0,43.4303,43.44,43.4109,43.4109,19342.0
2024-08-27 12:40:00,44.77,44.77,44.73,44.75,152315.0,43.4206,43.4206,43.3818,43.4012,152315.0
2024-08-27 12:45:00,44.75,44.77,44.74,44.77,41173.0,43.4012,43.4206,43.3915,43.4206,41173.0
2024-08-27 12:50:00,44.77,44.79,44.77,44.78,137077.0,43.4206,43.44,43.4206,43.4303,137077.0
2024-08-27 12:55:00,44.78,44.79,44.76,44.77,22448.0,43.4303,43.44,43.4109,43.4206,22448.0
2024-08-27 13:00:00,44.77,44.78,44.76,44.77,32004.0,43.4206,43.4303,43.4109,43.4206,32004.0
2024-08-27 13:05:00,44.78,44.79,44.77,44.78,54303.0,43.4303,43.44,43.4206,43.4303,54303.0
2024-08-27 13:10:00,44.78,44.79,44.77,44.79,42318.0,43.4303,43.44,43.4206,43.44,42318.0
2024-08-27 13:15:00,44.79,44.81,44.78,44.8,90398.0,43.44,43.4594,43.4303,43.4497,90398.0
2024-08-27 13:20:00,44.8,44.81,44.8,44.8,25865.0,43.4497,43.4594,43.4497,43.4497,25865.0
2024-08-27 13:25:00,44.8,44.84,44.8,44.84,59072.0,43.4497,43.4885,43.4497,43.4885,59072.0
2024-08-27 13:30:00,44.84,44.85,44.82,44.84,45131.0,43.4885,43.4982,43.4691,43.4885,45131.0
2024-08-27 13:35:00,44.83,44.84,44.82,44.83,17487.0,43.4788,43.4885,43.4691,43.4788,17487.0
2024-08-27 13:40:00,44.84,44.84,44.82,44.84,23879.0,43.4885,43.4885,43.4691,43.4885,23879.0
2024-08-27 13:45:00,44.84,44.84,44.82,44.83,38411.0,43.4885,43.4885,43.4691,43.4788,38411.0
2024-08-27 13:50:00,44.83,44.84,44.82,44.83,37096.0,43.4788,43.4885,43.4691,43.4788,37096.0
2024-08-27 13:55:00,44.84,44.86,44.83,44.86,50282.0,43.4885,43.5079,43.4788,43.5079,50282.0
2024-08-27 14:00:00,44.86,44.87,44.85,44.86,124310.0,43.5079,43.5176,43.4982,43.5079,124310.0
2024-08-27 14:05:00,44.86,44.87,44.85,44.86,51252.0,43.5079,43.5176,43.4982,43.5079,51252.0
2024-08-27 14:10:00,44.86,44.87,44.84,44.86,19636.0,43.5079,43.5176,43.4885,43.5079,19636.0
2024-08-27 14:15:00,44.86,44.87,44.84,44.85,47188.0,43.5079,43.5176,43.4885,43.4982,47188.0
2024-08-27 14:20:00,44.84,44.86,44.84,44.84,43052.0,43.4885,43.5079,43.4885,43.4885,43052.0
2024-08-27 14:25:00,44.84,44.86,44.84,44.86,96796.0,43.4885,43.5079,43.4885,43.5079,96796.0
2024-08-27 14:30:00,44.86,44.86,44.84,44.86,68174.0,43.5079,43.5079,43.4885,43.5079,68174.0
2024-08-27 14:35:00,44.85,44.87,44.85,44.86,32494.0,43.4982,43.5176,43.4982,43.5079,32494.0
2024-08-27 14:40:00,44.86,44.87,44.85,44.87,61734.0,43.5079,43.5176,43.4982,43.5176,61734.0
2024-08-27 14:45:00,44.87,44.87,44.86,44.87,29924.0,43.5176,43.5176,43.5079,43.5176,29924.0
2024-08-27 14:50:00,44.87,44.87,44.85,44.85,63580.0,43.5176,43.5176,43.4982,43.4982,63580.0
2024-08-27 14:55:00,44.86,44.86,44.84,44.84,31917.0,43.5079,43.5079,43.4885,43.4885,31917.0
2024-08-27 15:00:00,44.84,44.85,44.82,44.83,32693.0,43.4885,43.4982,43.4691,43.4788,32693.0
2024-08-27 15:05:00,44.84,44.85,44.83,44.85,145397.0,43.4885,43.4982,43.4788,43.4982,145397.0
2024-08-27 15:10:00,44.85,44.86,44.84,44.84,177600.0,43.4982,43.5079,43.4885,43.4885,177600.0
2024-08-27 15:15:00,44.84,44.85,44.84,44.84,288545.0,43.4885,43.4982,43.4885,43.4885,288545.0
2024-08-27 15:20:00,44.84,44.85,44.84,44.84,35984.0,43.4885,43.4982,43.4885,43.4885,35984.0
2024-08-27 15:25:00,44.85,44.86,44.84,44.85,68249.0,43.4982,43.5079,43.4885,43.4982,68249.0
2024-08-27 15:30:00,44.85,44.85,44.84,44.84,48699.0,43.4982,43.4982,43.4885,43.4885,48699.0
2024-08-27 15:35:00,44.84,44.85,44.84,44.84,36901.0,43.4885,43.4982,43.4885,43.4885,36901.0
2024-08-27 15:40:00,44.84,44.85,44.83,44.84,34346.0,43.4885,43.4982,43.4788,43.4885,34346.0
2024-08-27 15:45:00,44.84,44.85,44.83,44.84,79393.0,43.4885,43.4982,43.4788,43.4885,79393.0
2024-08-27 15:50:00,44.84,44.85,44.81,44.82,86187.0,43.4885,43.4982,43.4594,43.4691,86187.0
2024-08-27 15:55:00,44.82,44.84,44.81,44.83,309437.0,43.4691,43.4885,43.4594,43.4788,309437.0
2024-08-28 09:30:00,44.71,44.75,44.67,44.68,209990.0,43.3624,43.4012,43.3236,43.3333,209990.0
2024-08-28 09:35:00,44.68,44.71,44.67,44.68,110501.0,43.3333,43.3624,43.3236,43.3333,110501.0
2024-08-28 09:40:00,44.68,44.71,44.68,44.7,64071.0,43.3333,43.3624,43.3333,43.3527,64071.0
2024-08-28 09:45:00,44.69,44.71,44.68,44.7,104490.0,43.343,43.3624,43.3333,43.3527,104490.0
2024-08-28 09:50:00,44.7,44.71,44.68,44.7,140543.0,43.3527,43.3624,43.3333,43.3527,140543.0
2024-08-28 09:55:00,44.7,44.71,44.66,44.66,108132.0,43.3527,43.3624,43.3139,43.3139,108132.0
2024-08-28 10:00:00,44.66,44.67,44.64,44.66,183493.0,43.3139,43.3236,43.2945,43.3139,183493.0
2024-08-28 10:05:00,44.66,44.67,44.63,44.66,43963.0,43.3139,43.3236,43.2848,43.3139,43963.0
2024-08-28 10:10:00,44.66,44.67,44.64,44.66,112268.0,43.3139,43.3236,43.2945,43.3139,112268.0
2024-08-28 10:15:00,44.65,44.69,44.64,44.69,48150.0,43.3042,43.343,43.2945,43.343,48150.0
2024-08-28 10:20:00,44.68,44.71,44.68,44.71,44589.0,43.3333,43.3624,43.3333,43.3624,44589.0
2024-08-28 10:25:00,44.72,44.72,44.68,44.69,35732.0,43.3721,43.3721,43.3333,43.343,35732.0
2024-08-28 10:30:00,44.69,44.7,44.67,44.67,51238.0,43.343,43.3527,43.3236,43.3236,51238.0
2024-08-28 10:35:00,44.67,44.71,44.67,44.7,33150.0,43.3236,43.3624,43.3236,43.3527,33150.0
2024-08-28 10:40:00,44.7,44.7,44.62,44.63,52223.0,43.3527,43.3527,43.2751,43.2848,52223.0
2024-08-28 10:45:00,44.64,44.65,44.62,44.63,55070.0,43.2945,43.3042,43.2751,43.2848,55070.0
2024-08-28 10:50:00,44.63,44.65,44.62,44.64,47771.0,43.2848,43.3042,43.2751,43.2945,47771.0
2024-08-28 10:55:00,44.64,44.64,44.61,44.62,61023.0,43.2945,43.2945,43.2654,43.2751,61023.0
2024-08-28 11:00:00,44.61,44.61,44.57,44.59,84054.0,43.2654,43.2654,43.2266,43.246,84054.0
2024-08-28 11:05:00,44.59,44.62,44.58,44.61,62976.0,43.246,43.2751,43.2363,43.2654,62976.0
2024-08-28 11:10:00,44.61,44.61,44.54,44.56,41736.0,43.2654,43.2654,43.1975,43.2169,41736.0
2024-08-28 11:15:00,44.55,44.57,44.54,44.55,35517.0,43.2072,43.2266,43.1975,43.2072,35517.0
2024-08-28 11:20:00,44.54,44.56,44.54,44.55,42865.0,43.1975,43.2169,43.1975,43.2072,42865.0
2024-08-28 11:25:00,44.55,44.56,44.53,44.56,16499.0,43.2072,43.2169,43.1878,43.2169,16499.0
2024-08-28 11:30:00,44.55,44.56,44.53,44.56,52841.0,43.2072,43.2169,43.1878,43.2169,52841.0
2024-08-28 11:35:00,44.55,44.59,44.55,44.59,30462.0,43.2072,43.246,43.2072,43.246,30462.0
2024-08-28 11:40:00,44.58,44.59,44.55,44.56,13124.0,43.2363,43.246,43.2072,43.2169,13124.0
2024-08-28 11:45:00,44.56,44.58,44.55,44.57,39973.0,43.2169,43.2363,43.2072,43.2266,39973.0
2024-08-28 11:50:00,44.57,44.6,44.56,44.59,31200.0,43.2266,43.2557,43.2169,43.246,31200.0
2024-08-28 11:55:00,44.59,44.6,44.58,44.59,32555.0,43.246,43.2557,43.2363,43.246,32555.0
2024-08-28 12:00:00,44.59,44.59,44.56,44.56,82410.0,43.246,43.246,43.2169,43.2169,82410.0
2024-08-28 12:05:00,44.57,44.57,44.54,44.56,88818.0,43.2266,43.2266,43.1975,43.2169,88818.0
2024-08-28 12:10:00,44.56,44.57,44.54,44.56,59279.0,43.2169,43.2266,43.1975,43.2169,59279.0
2024-08-28 12:15:00,44.56,44.57,44.51,44.55,74120.0,43.2169,43.2266,43.1684,43.2072,74120.0
2024-08-28 12:20:00,44.54,44.54,44.48,44.51,69703.0,43.1975,43.1975,43.1393,43.1684,69703.0
2024-08-28 12:25:00,44.51,44.53,44.5,44.51,115326.0,43.1684,43.1878,43.1587,43.1684,115326.0
2024-08-28 12:30:00,44.52,44.56,44.51,44.55,64754.0,43.1781,43.2169,43.1684,43.2072,64754.0
2024-08-28 12:35:00,44.55,44.56,44.54,44.55,66536.0,43.2072,43.2169,43.1975,43.2072,66536.0
2024-08-28 12:40:00,44.55,44.57,44.54,44.57,15764.0,43.2072,43.2266,43.1975,43.2266,15764.0
2024-08-28 12:45:00,44.56,44.57,44.55,44.56,3848.0,43.2169,43.2266,43.2072,43.2169,3848.0
2024-08-28 12:50:00,44.57,44.6,44.56,44.58,85295.0,43.2266,43.2557,43.2169,43.2363,85295.0
2024-08-28 12:55:00,44.59,44.6,44.57,44.59,100689.0,43.246,43.2557,43.2266,43.246,100689.0
2024-08-28 13:00:00,44.58,44.6,44.57,44.58,82662.0,43.2363,43.2557,43.2266,43.2363,82662.0
2024-08-28 13:05:00,44.58,44.58,44.56,44.58,195391.0,43.2363,43.2363,43.2169,43.2363,195391.0
2024-08-28 13:10:00,44.58,44.58,44.51,44.51,21285.0,43.2363,43.2363,43.1684,43.1684,21285.0
2024-08-28 13:15:00,44.52,44.54,44.51,44.54,35758.0,43.1781,43.1975,43.1684,43.1975,35758.0
2024-08-28 13:20:00,44.54,44.54,44.52,44.54,46600.0,43.1975,43.1975,43.1781,43.1975,46600.0
2024-08-28 13:25:00,44.54,44.55,44.53,44.55,81752.0,43.1975,43.2072,43.1878,43.2072,81752.0
2024-08-28 13:30:00,44.54,44.56,44.53,44.55,25008.0,43.1975,43.2169,43.1878,43.2072,25008.0
2024-08-28 13:35:00,44.56,44.56,44.53,44.54,14833.0,43.2169,43.2169,43.1878,43.1975,14833.0
2024-08-28 13:40:00,44.54,44.54,44.51,44.51,50593.0,43.1975,43.1975,43.1684,43.1684,50593.0
2024-08-28 13:45:00,44.51,44.52,44.49,44.5,29620.0,43.1684,43.1781,43.149,43.1587,29620.0
2024-08-28 13:50:00,44.5,44.51,44.48,44.48,15261.0,43.1587,43.1684,43.1393,43.1393,15261.0
2024-08-28 13:55:00,44.48,44.5,44.44,44.44,50849.0,43.1393,43.1587,43.1005,43.1005,50849.0
2024-08-28 14:00:00,44.45,44.45,44.42,44.45,73792.0,43.1102,43.1102,43.0811,43.1102,73792.0
2024-08-28 14:05:00,44.45,44.48,44.44,44.48,64368.0,43.1102,43.1393,43.1005,43.1393,64368.0
2024-08-28 14:10:00,44.48,44.48,44.46,44.47,51053.0,43.1393,43.1393,43.1199,43.1296,51053.0
2024-08-28 14:15:00,44.47,44.49,44.46,44.48,42971.0,43.1296,43.149,43.1199,43.1393,42971.0
2024-08-28 14:20:00,44.48,44.5,44.47,44.48,35001.0,43.1393,43.1587,43.1296,43.1393,35001.0
2024-08-28 14:25:00,44.48,44.49,44.47,44.48,59041.0,43.1393,43.149,43.1296,43.1393,59041.0
2024-08-28 14:30:00,44.48,44.48,44.46,44.47,118194.0,43.1393,43.1393,43.1199,43.1296,118194.0
2024-08-28 14:35:00,44.46,44.48,44.46,44.47,39718.0,43.1199,43.1393,43.1199,43.1296,39718.0
2024-08-28 14:40:00,44.48,44.49,44.46,44.47,34117.0,43.1393,43.149,43.1199,43.1296,34117.0
2024-08-28 14:45:00,44.47,44.47,44.46,44.47,22958.0,43.1296,43.1296,43.1199,43.1296,22958.0
2024-08-28 14:50:00,44.47,44.54,44.47,44.54,39688.0,43.1296,43.1975,43.1296,43.1975,39688.0
2024-08-28 14:55:00,44.54,44.58,44.53,44.57,64874.0,43.1975,43.2363,43.1878,43.2266,64874.0
2024-08-28 15:00:00,44.57,44.6,44.56,44.59,59796.0,43.2266,43.2557,43.2169,43.246,59796.0
2024-08-28 15:05:00,44.59,44.6,44.55,44.57,91702.0,43.246,43.2557,43.2072,43.2266,91702.0
2024-08-28 15:10:00,44.57,44.57,44.54,44.57,43845.0,43.2266,43.2266,43.1975,43.2266,43845.0
2024-08-28 15:15:00,44.57,44.58,44.56,44.58,75875.0,43.2266,43.2363,43.2169,43.2363,75875.0
2024-08-28 15:20:00,44.58,44.59,44.56,44.57,35427.0,43.2363,43.246,43.2169,43.2266,35427.0
2024-08-28 15:25:00,44.57,44.6,44.56,44.6,37896.0,43.2266,43.2557,43.2169,43.2557,37896.0
2024-08-28 15:30:00,44.59,44.6,44.57,44.58,47626.0,43.246,43.2557,43.2266,43.2363,47626.0
2024-08-28 15:35:00,44.58,44.59,44.56,44.57,37524.0,43.2363,43.246,43.2169,43.2266,37524.0
2024-08-28 15:40:00,44.57,44.58,44.56,44.58,62862.0,43.2266,43.2363,43.2169,43.2363,62862.0
2024-08-28 15:45:00,44.57,44.59,44.56,44.57,135226.0,43.2266,43.246,43.2169,43.2266,135226.0
2024-08-28 15:50:00,44.57,44.59,44.56,44.59,129307.0,43.2266,43.246,43.2169,43.246,129307.0
2024-08-28 15:55:00,44.59,44.59,44.54,44.54,628900.0,43.246,43.246,43.1975,43.1975,628900.0
2024-08-29 09:30:00,44.67,44.71,44.64,44.68,124622.0,43.3236,43.3624,43.2945,43.3333,124622.0
2024-08-29 09:35:00,44.68,44.71,44.64,44.65,146970.0,43.3333,43.3624,43.2945,43.3042,146970.0
2024-08-29 09:40:00,44.67,44.69,44.62,44.64,38331.0,43.3236,43.343,43.2751,43.2945,38331.0
2024-08-29 09:45:00,44.65,44.7,44.64,44.7,85694.0,43.3042,43.3527,43.2945,43.3527,85694.0
2024-08-29 09:50:00,44.69,44.7,44.65,44.7,35279.0,43.343,43.3527,43.3042,43.3527,35279.0
2024-08-29 09:55:00,44.7,44.74,44.69,44.73,174913.0,43.3527,43.3915,43.343,43.3818,174913.0
2024-08-29 10:00:00,44.74,44.78,44.74,44.77,121481.0,43.3915,43.4303,43.3915,43.4206,121481.0
2024-08-29 10:05:00,44.77,44.78,44.75,44.75,108197.0,43.4206,43.4303,43.4012,43.4012,108197.0
2024-08-29 10:10:00,44.75,44.77,44.74,44.77,144922.0,43.4012,43.4206,43.3915,43.4206,144922.0
2024-08-29 10:15:00,44.77,44.77,44.7,44.72,72620.0,43.4206,43.4206,43.3527,43.3721,72620.0
2024-08-29 10:20:00,44.72,44.74,44.69,44.73,131582.0,43.3721,43.3915,43.343,43.3818,131582.0
2024-08-29 10:25:00,44.74,44.76,44.73,44.73,111833.0,43.3915,43.4109,43.3818,43.3818,111833.0
2024-08-29 10:30:00,44.73,44.74,44.69,44.7,48715.0,43.3818,43.3915,43.343,43.3527,48715.0
2024-08-29 10:35:00,44.7,44.73,44.69,44.73,119205.0,43.3527,43.3818,43.343,43.3818,119205.0
2024-08-29 10:40:00,44.73,44.74,44.71,44.73,21518.0,43.3818,43.3915,43.3624,43.3818,21518.0
2024-08-29 10:45:00,44.73,44.74,44.71,44.74,33830.0,43.3818,43.3915,43.3624,43.3915,33830.0
2024-08-29 10:50:00,44.74,44.75,44.73,44.74,87859.0,43.3915,43.4012,43.3818,43.3915,87859.0
2024-08-29 10:55:00,44.73,44.74,44.7,44.72,74369.0,43.3818,43.3915,43.3527,43.3721,74369.0
2024-08-29 11:00:00,44.72,44.73,44.71,44.72,99100.0,43.3721,43.3818,43.3624,43.3721,99100.0
2024-08-29 11:05:00,44.72,44.74,44.7,44.73,42375.0,43.3721,43.3915,43.3527,43.3818,42375.0
2024-08-29 11:10:00,44.73,44.75,44.72,44.75,53440.0,43.3818,43.4012,43.3721,43.4012,53440.0
2024-08-29 11:15:00,44.74,44.76,44.72,44.73,61357.0,43.3915,43.4109,43.3721,43.3818,61357.0
2024-08-29 11:20:00,44.74,44.74,44.71,44.73,41658.0,43.3915,43.3915,43.3624,43.3818,41658.0
2024-08-29 11:25:00,44.73,44.74,44.72,44.73,25272.0,43.3818,43.3915,43.3721,43.3818,25272.0
2024-08-29 11:30:00,44.73,44.75,44.73,44.75,28489.0,43.3818,43.4012,43.3818,43.4012,28489.0
2024-08-29 11:35:00,44.75,44.76,44.72,44.76,74865.0,43.4012,43.4109,43.3721,43.4109,74865.0
2024-08-29 11:40:00,44.75,44.77,44.74,44.75,37038.0,43.4012,43.4206,43.3915,43.4012,37038.0
2024-08-29 11:45:00,44.75,44.76,44.75,44.75,29354.0,43.4012,43.4109,43.4012,43.4012,29354.0
2024-08-29 11:50:00,44.76,44.76,44.74,44.75,175416.0,43.4109,43.4109,43.3915,43.4012,175416.0
2024-08-29 11:55:00,44.75,44.78,44.75,44.77,56887.0,43.4012,43.4303,43.4012,43.4206,56887.0
2024-08-29 12:00:00,44.76,44.78,44.76,44.77,34093.0,43.4109,43.4303,43.4109,43.4206,34093.0
2024-08-29 12:05:00,44.77,44.78,44.76,44.77,93123.0,43.4206,43.4303,43.4109,43.4206,93123.0
2024-08-29 12:10:00,44.77,44.78,44.76,44.78,49177.0,43.4206,43.4303,43.4109,43.4303,49177.0
2024-08-29 12:15:00,44.78,44.78,44.75,44.76,91585.0,43.4303,43.4303,43.4012,43.4109,91585.0
2024-08-29 12:20:00,44.76,44.78,44.75,44.78,109010.0,43.4109,43.4303,43.4012,43.4303,109010.0
2024-08-29 12:25:00,44.77,44.78,44.75,44.78,53217.0,43.4206,43.4303,43.4012,43.4303,53217.0
2024-08-29 12:30:00,44.77,44.78,44.76,44.77,56413.0,43.4206,43.4303,43.4109,43.4206,56413.0
2024-08-29 12:35:00,44.76,44.77,44.75,44.76,65449.0,43.4109,43.4206,43.4012,43.4109,65449.0
2024-08-29 12:40:00,44.75,44.77,44.75,44.76,51582.0,43.4012,43.4206,43.4012,43.4109,51582.0
2024-08-29 12:45:00,44.76,44.78,44.76,44.76,56942.0,43.4109,43.4303,43.4109,43.4109,56942.0
2024-08-29 12:50:00,44.76,44.76,44.73,44.74,59545.0,43.4109,43.4109,43.3818,43.3915,59545.0
2024-08-29 12:55:00,44.74,44.76,44.74,44.76,23435.0,43.3915,43.4109,43.3915,43.4109,23435.0
2024-08-29 13:00:00,44.75,44.76,44.73,44.75,52544.0,43.4012,43.4109,43.3818,43.4012,52544.0
2024-08-29 13:05:00,44.75,44.77,44.75,44.76,36828.0,43.4012,43.4206,43.4012,43.4109,36828.0
2024-08-29 13:10:00,44.76,44.76,44.72,44.73,30621.0,43.4109,43.4109,43.3721,43.3818,30621.0
2024-08-29 13:15:00,44.75,44.76,44.74,44.75,28170.0,43.4012,43.4109,43.3915,43.4012,28170.0
2024-08-29 13:20:00,44.76,44.77,44.75,44.77,133993.0,43.4109,43.4206,43.4012,43.4206,133993.0
2024-08-29 13:25:00,44.77,44.78,44.76,44.77,75202.0,43.4206,43.4303,43.4109,43.4206,75202.0
2024-08-29 13:30:00,44.77,44.8,44.76,44.78,103774.0,43.4206,43.4497,43.4109,43.4303,103774.0
2024-08-29 13:35:00,44.78,44.8,44.78,44.79,53092.0,43.4303,43.4497,43.4303,43.44,53092.0
2024-08-29 13:40:00,44.78,44.8,44.77,44.8,60541.0,43.4303,43.4497,43.4206,43.4497,60541.0
2024-08-29 13:45:00,44.8,44.8,44.77,44.78,19126.0,43.4497,43.4497,43.4206,43.4303,19126.0
2024-08-29 13:50:00,44.78,44.8,44.77,44.8,30148.0,43.4303,43.4497,43.4206,43.4497,30148.0
2024-08-29 13:55:00,44.8,44.82,44.79,44.82,18595.0,43.4497,43.4691,43.44,43.4691,18595.0
2024-08-29 14:00:00,44.82,44.82,44.77,44.8,32158.0,43.4691,43.4691,43.4206,43.4497,32158.0
2024-08-29 14:05:00,44.79,44.8,44.78,44.8,13835.0,43.44,43.4497,43.4303,43.4497,13835.0
2024-08-29 14:10:00,44.79,44.8,44.77,44.8,21304.0,43.44,43.4497,43.4206,43.4497,21304.0
2024-08-29 14:15:00,44.79,44.79,44.77,44.79,25791.0,43.44,43.44,43.4206,43.44,25791.0
2024-08-29 14:20:00,44.78,44.79,44.78,44.79,25384.0,43.4303,43.44,43.4303,43.44,25384.0
2024-08-29 14:25:00,44.79,44.8,44.71,44.73,127576.0,43.44,43.4497,43.3624,43.3818,127576.0
2024-08-29 14:30:00,44.72,44.73,44.69,44.71,161778.0,43.3721,43.3818,43.343,43.3624,161778.0
2024-08-29 14:35:00,44.7,44.72,44.63,44.64,307466.0,43.3527,43.3721,43.2848,43.2945,307466.0
2024-08-29 14:40:00,44.64,44.67,44.6,44.63,101823.0,43.2945,43.3236,43.2557,43.2848,101823.0
2024-08-29 14:45:00,44.63,44.63,44.58,44.63,81242.0,43.2848,43.2848,43.2363,43.2848,81242.0
2024-08-29 14:50:00,44.62,44.65,44.58,44.65,171656.0,43.2751,43.3042,43.2363,43.3042,171656.0
2024-08-29 14:55:00,44.64,44.66,44.62,44.64,57068.0,43.2945,43.3139,43.2751,43.2945,57068.0
2024-08-29 15:00:00,44.64,44.65,44.61,44.63,87840.0,43.2945,43.3042,43.2654,43.2848,87840.0
2024-08-29 15:05:00,44.63,44.65,44.62,44.64,481246.0,43.2848,43.3042,43.2751,43.2945,481246.0
2024-08-29 15:10:00,44.64,44.65,44.61,44.64,48670.0,43.2945,43.3042,43.2654,43.2945,48670.0
2024-08-29 15:15:00,44.64,44.68,44.63,44.65,113596.0,43.2945,43.3333,43.2848,43.3042,113596.0
2024-08-29 15:20:00,44.65,44.66,44.63,44.64,76294.0,43.3042,43.3139,43.2848,43.2945,76294.0
2024-08-29 15:25:00,44.65,44.67,44.64,44.66,71766.0,43.3042,43.3236,43.2945,43.3139,71766.0
2024-08-29 15:30:00,44.66,44.67,44.64,44.65,44624.0,43.3139,43.3236,43.2945,43.3042,44624.0
2024-08-29 15:35:00,44.65,44.68,44.64,44.65,71239.0,43.3042,43.3333,43.2945,43.3042,71239.0
2024-08-29 15:40:00,44.66,44.66,44.61,44.62,38603.0,43.3139,43.3139,43.2654,43.2751,38603.0
2024-08-29 15:45:00,44.62,44.64,44.6,44.61,127481.0,43.2751,43.2945,43.2557,43.2654,127481.0
2024-08-29 15:50:00,44.6,44.63,44.59,44.59,357794.0,43.2557,43.2848,43.246,43.246,357794.0
2024-08-29 15:55:00,44.59,44.63,44.59,44.6,335396.0,43.246,43.2848,43.246,43.2557,335396.0
2024-08-30 09:30:00,44.85,44.89,44.77,44.8,170675.0,43.4982,43.537,43.4206,43.4497,170675.0
2024-08-30 09:35:00,44.79,44.8,44.76,44.77,66716.0,43.44,43.4497,43.4109,43.4206,66716.0
2024-08-30 09:40:00,44.77,44.82,44.76,44.8,36759.0,43.4206,43.4691,43.4109,43.4497,36759.0
2024-08-30 09:45:00,44.8,44.81,44.76,44.78,90325.0,43.4497,43.4594,43.4109,43.4303,90325.0
2024-08-30 09:50:00,44.79,44.85,44.77,44.83,105369.0,43.44,43.4982,43.4206,43.4788,105369.0
2024-08-30 09:55:00,44.83,44.85,44.82,44.84,37422.0,43.4788,43.4982,43.4691,43.4885,37422.0
2024-08-30 10:00:00,44.84,44.87,44.84,44.85,75909.0,43.4885,43.5176,43.4885,43.4982,75909.0
2024-08-30 10:05:00,44.84,44.86,44.81,44.86,42855.0,43.4885,43.5079,43.4594,43.5079,42855.0
2024-08-30 10:10:00,44.85,44.88,44.83,44.84,56419.0,43.4982,43.5273,43.4788,43.4885,56419.0
2024-08-30 10:15:00,44.84,44.88,44.82,44.87,51956.0,43.4885,43.5273,43.4691,43.5176,51956.0
2024-08-30 10:20:00,44.86,44.88,44.82,44.83,65816.0,43.5079,43.5273,43.4691,43.4788,65816.0
2024-08-30 10:25:00,44.83,44.83,44.79,44.81,85438.0,43.4788,43.4788,43.44,43.4594,85438.0
2024-08-30 10:30:00,44.8,44.83,44.8,44.82,45270.0,43.4497,43.4788,43.4497,43.4691,45270.0
2024-08-30 10:35:00,44.81,44.83,44.79,44.82,52568.0,43.4594,43.4788,43.44,43.4691,52568.0
2024-08-30 10:40:00,44.82,44.86,44.78,44.79,40697.0,43.4691,43.5079,43.4303,43.44,40697.0
2024-08-30 10:45:00,44.79,44.83,44.78,44.83,45903.0,43.44,43.4788,43.4303,43.4788,45903.0
2024-08-30 10:50:00,44.83,44.83,44.79,44.79,21278.0,43.4788,43.4788,43.44,43.44,21278.0
2024-08-30 10:55:00,44.79,44.8,44.72,44.72,62528.0,43.44,43.4497,43.3721,43.3721,62528.0
2024-08-30 11:00:00,44.72,44.76,44.71,44.75,36781.0,43.3721,43.4109,43.3624,43.4012,36781.0
2024-08-30 11:05:00,44.75,44.75,44.73,44.74,30092.0,43.4012,43.4012,43.3818,43.3915,30092.0
2024-08-30 11:10:00,44.74,44.75,44.71,44.73,38370.0,43.3915,43.4012,43.3624,43.3818,38370.0
2024-08-30 11:15:00,44.74,44.74,44.68,44.7,33549.0,43.3915,43.3915,43.3333,43.3527,33549.0
2024-08-30 11:20:00,44.69,44.7,44.67,44.69,31297.0,43.343,43.3527,43.3236,43.343,31297.0
2024-08-30 11:25:00,44.68,44.7,44.67,44.68,21168.0,43.3333,43.3527,43.3236,43.3333,21168.0
2024-08-30 11:30:00,44.69,44.69,44.62,44.66,40226.0,43.343,43.343,43.2751,43.3139,40226.0
2024-08-30 11:35:00,44.66,44.68,44.64,44.65,33427.0,43.3139,43.3333,43.2945,43.3042,33427.0
2024-08-30 11:40:00,44.65,44.68,44.65,44.67,20242.0,43.3042,43.3333,43.3042,43.3236,20242.0
2024-08-30 11:45:00,44.67,44.69,44.65,44.66,34283.0,43.3236,43.343,43.3042,43.3139,34283.0
2024-08-30 11:50:00,44.66,44.68,44.66,44.67,42119.0,43.3139,43.3333,43.3139,43.3236,42119.0
2024-08-30 11:55:00,44.67,44.68,44.66,44.68,22933.0,43.3236,43.3333,43.3139,43.3333,22933.0
2024-08-30 12:00:00,44.67,44.67,44.61,44.66,68198.0,43.3236,43.3236,43.2654,43.3139,68198.0
2024-08-30 12:05:00,44.66,44.69,44.65,44.67,31095.0,43.3139,43.343,43.3042,43.3236,31095.0
2024-08-30 12:10:00,44.67,44.68,44.65,44.66,24156.0,43.3236,43.3333,43.3042,43.3139,24156.0
2024-08-30 12:15:00,44.65,44.67,44.63,44.64,57982.0,43.3042,43.3236,43.2848,43.2945,57982.0
2024-08-30 12:20:00,44.64,44.65,44.63,44.64,24569.0,43.2945,43.3042,43.2848,43.2945,24569.0
2024-08-30 12:25:00,44.63,44.65,44.6,44.6,23445.0,43.2848,43.3042,43.2557,43.2557,23445.0
2024-08-30 12:30:00,44.61,44.62,44.56,44.57,35775.0,43.2654,43.2751,43.2169,43.2266,35775.0
2024-08-30 12:35:00,44.56,44.59,44.55,44.59,42350.0,43.2169,43.246,43.2072,43.246,42350.0
2024-08-30 12:40:00,44.58,44.59,44.56,44.59,32112.0,43.2363,43.246,43.2169,43.246,32112.0
2024-08-30 12:45:00,44.58,44.6,44.57,44.59,19735.0,43.2363,43.2557,43.2266,43.246,19735.0
2024-08-30 12:50:00,44.59,44.62,44.59,44.62,14799.0,43.246,43.2751,43.246,43.2751,14799.0
2024-08-30 12:55:00,44.62,44.63,44.61,44.62,25046.0,43.2751,43.2848,43.2654,43.2751,25046.0
2024-08-30 13:00:00,44.61,44.64,44.6,44.63,47725.0,43.2654,43.2945,43.2557,43.2848,47725.0
2024-08-30 13:05:00,44.63,44.64,44.62,44.64,27928.0,43.2848,43.2945,43.2751,43.2945,27928.0
2024-08-30 13:10:00,44.64,44.65,44.63,44.64,53910.0,43.2945,43.3042,43.2848,43.2945,53910.0
2024-08-30 13:15:00,44.64,44.64,44.61,44.62,27733.0,43.2945,43.2945,43.2654,43.2751,27733.0
2024-08-30 13:20:00,44.62,44.63,44.61,44.62,21733.0,43.2751,43.2848,43.2654,43.2751,21733.0
2024-08-30 13:25:00,44.62,44.64,44.61,44.62,44450.0,43.2751,43.2945,43.2654,43.2751,44450.0
2024-08-30 13:30:00,44.63,44.65,44.62,44.64,34851.0,43.2848,43.3042,43.2751,43.2945,34851.0
2024-08-30 13:35:00,44.64,44.64,44.63,44.64,14025.0,43.2945,43.2945,43.2848,43.2945,14025.0
2024-08-30 13:40:00,44.63,44.64,44.63,44.64,17740.0,43.2848,43.2945,43.2848,43.2945,17740.0
2024-08-30 13:45:00,44.64,44.65,44.63,44.64,28027.0,43.2945,43.3042,43.2848,43.2945,28027.0
2024-08-30 13:50:00,44.64,44.65,44.63,44.64,25635.0,43.2945,43.3042,43.2848,43.2945,25635.0
2024-08-30 13:55:00,44.65,44.65,44.62,44.64,34656.0,43.3042,43.3042,43.2751,43.2945,34656.0
2024-08-30 14:00:00,44.63,44.64,44.62,44.64,36045.0,43.2848,43.2945,43.2751,43.2945,36045.0
2024-08-30 14:05:00,44.64,44.67,44.63,44.66,31455.0,43.2945,43.3236,43.2848,43.3139,31455.0
2024-08-30 14:10:00,44.66,44.68,44.65,44.66,58459.0,43.3139,43.3333,43.3042,43.3139,58459.0
2024-08-30 14:15:00,44.66,44.67,44.66,44.66,25348.0,43.3139,43.3236,43.3139,43.3139,25348.0
2024-08-30 14:20:00,44.66,44.68,44.66,44.68,23594.0,43.3139,43.3333,43.3139,43.3333,23594.0
2024-08-30 14:25:00,44.68,44.69,44.65,44.66,44431.0,43.3333,43.343,43.3042,43.3139,44431.0
2024-08-30 14:30:00,44.66,44.68,44.66,44.68,47264.0,43.3139,43.3333,43.3139,43.3333,47264.0
2024-08-30 14:35:00,44.68,44.69,44.67,44.69,17910.0,43.3333,43.343,43.3236,43.343,17910.0
2024-08-30 14:40:00,44.69,44.7,44.68,44.69,32919.0,43.343,43.3527,43.3333,43.343,32919.0
2024-08-30 14:45:00,44.69,44.71,44.68,44.71,72736.0,43.343,43.3624,43.3333,43.3624,72736.0
2024-08-30 14:50:00,44.71,44.72,44.7,44.71,55540.0,43.3624,43.3721,43.3527,43.3624,55540.0
2024-08-30 14:55:00,44.71,44.72,44.69,44.72,49767.0,43.3624,43.3721,43.343,43.3721,49767.0
2024-08-30 15:00:00,44.72,44.72,44.7,44.7,55509.0,43.3721,43.3721,43.3527,43.3527,55509.0
2024-08-30 15:05:00,44.71,44.72,44.7,44.71,53476.0,43.3624,43.3721,43.3527,43.3624,53476.0
2024-08-30 15:10:00,44.7,44.71,44.69,44.7,64300.0,43.3527,43.3624,43.343,43.3527,64300.0
2024-08-30 15:15:00,44.7,44.7,44.69,44.7,33703.0,43.3527,43.3527,43.343,43.3527,33703.0
2024-08-30 15:20:00,44.7,44.73,44.7,44.72,45610.0,43.3527,43.3818,43.3527,43.3721,45610.0
2024-08-30 15:25:00,44.73,44.74,44.72,44.73,34513.0,43.3818,43.3915,43.3721,43.3818,34513.0
2024-08-30 15:30:00,44.74,44.74,44.68,44.69,104956.0,43.3915,43.3915,43.3333,43.343,104956.0
2024-08-30 15:35:00,44.69,44.71,44.68,44.7,77052.0,43.343,43.3624,43.3333,43.3527,77052.0
2024-08-30 15:40:00,44.7,44.72,44.69,44.7,106280.0,43.3527,43.3721,43.343,43.3527,106280.0
2024-08-30 15:45:00,44.7,44.7,44.69,44.7,93006.0,43.3527,43.3527,43.343,43.3527,93006.0
2024-08-30 15:50:00,44.7,44.76,44.7,44.75,298449.0,43.3527,43.4109,43.3527,43.4012,298449.0
2024-08-30 15:55:00,44.75,44.77,44.71,44.71,216708.0,43.4012,43.4206,43.3624,43.3624,216708.0
2024-09-03 09:30:00,44.45,44.45,44.33,44.35,223186.0,43.1102,43.1102,42.9938,43.0132,223186.0
2024-09-03 09:35:00,44.36,44.37,44.26,44.26,85261.0,43.0229,43.0326,42.9259,42.9259,85261.0
2024-09-03 09:40:00,44.26,44.27,44.22,44.25,147732.0,42.9259,42.9356,42.8872,42.9162,147732.0
2024-09-03 09:45:00,44.25,44.28,44.22,44.28,156727.0,42.9162,42.9453,42.8872,42.9453,156727.0
2024-09-03 09:50:00,44.28,44.28,44.19,44.2,267699.0,42.9453,42.9453,42.8581,42.8678,267699.0
2024-09-03 09:55:00,44.19,44.24,44.19,44.23,96142.0,42.8581,42.9065,42.8581,42.8969,96142.0
2024-09-03 10:00:00,44.23,44.25,44.16,44.2,284870.0,42.8969,42.9162,42.829,42.8678,284870.0
2024-09-03 10:05:00,44.2,44.21,44.15,44.2,212306.0,42.8678,42.8775,42.8193,42.8678,212306.0
2024-09-03 10:10:00,44.2,44.21,44.15,44.16,234424.0,42.8678,42.8775,42.8193,42.829,234424.0
2024-09-03 10:15:00,44.15,44.17,44.14,44.16,267043.0,42.8193,42.8387,42.8096,42.829,267043.0
2024-09-03 10:20:00,44.16,44.17,44.14,44.16,100350.0,42.829,42.8387,42.8096,42.829,100350.0
2024-09-03 10:25:00,44.15,44.19,44.15,44.16,173924.0,42.8193,42.8581,42.8193,42.829,173924.0
2024-09-03 10:30:00,44.16,44.17,44.12,44.15,119697.0,42.829,42.8387,42.7902,42.8193,119697.0
2024-09-03 10:35:00,44.15,44.15,44.11,44.11,175835.0,42.8193,42.8193,42.7805,42.7805,175835.0
2024-09-03 10:40:00,44.12,44.13,44.1,44.11,115635.0,42.7902,42.7999,42.7708,42.7805,115635.0
2024-09-03 10:45:00,44.11,44.12,44.06,44.07,195839.0,42.7805,42.7902,42.732,42.7417,195839.0
2024-09-03 10:50:00,44.07,44.08,44.05,44.06,143955.0,42.7417,42.7514,42.7223,42.732,143955.0
2024-09-03 10:55:00,44.05,44.09,44.05,44.07,180243.0,42.7223,42.7611,42.7223,42.7417,180243.0
2024-09-03 11:00:00,44.07,44.12,44.06,44.12,135706.0,42.7417,42.7902,42.732,42.7902,135706.0
2024-09-03 11:05:00,44.12,44.18,44.1,44.15,105074.0,42.7902,42.8484,42.7708,42.8193,105074.0
2024-09-03 11:10:00,44.15,44.18,44.14,44.16,112209.0,42.8193,42.8484,42.8096,42.829,112209.0
2024-09-03 11:15:00,44.17,44.19,44.16,44.16,151062.0,42.8387,42.8581,42.829,42.829,151062.0
2024-09-03 11:20:00,44.16,44.17,44.15,44.15,125989.0,42.829,42.8387,42.8193,42.8193,125989.0
2024-09-03 11:25:00,44.16,44.18,44.15,44.15,66190.0,42.829,42.8484,42.8193,42.8193,66190.0
2024-09-03 11:30:00,44.16,44.17,44.13,44.15,122756.0,42.829,42.8387,42.7999,42.8193,122756.0
2024-09-03 11:35:00,44.15,44.17,44.14,44.16,47438.0,42.8193,42.8387,42.8096,42.829,47438.0
2024-09-03 11:40:00,44.15,44.15,44.11,44.11,119130.0,42.8193,42.8193,42.7805,42.7805,119130.0
2024-09-03 11:45:00,44.12,44.14,44.11,44.13,72924.0,42.7902,42.8096,42.7805,42.7999,72924.0
2024-09-03 11:50:00,44.12,44.14,44.11,44.13,187307.0,42.7902,42.8096,42.7805,42.7999,187307.0
2024-09-03 11:55:00,44.14,44.14,44.1,44.1,43780.0,42.8096,42.8096,42.7708,42.7708,43780.0
2024-09-03 12:00:00,44.1,44.15,44.1,44.13,38406.0,42.7708,42.8193,42.7708,42.7999,38406.0
2024-09-03 12:05:00,44.14,44.14,44.11,44.13,53601.0,42.8096,42.8096,42.7805,42.7999,53601.0
2024-09-03 12:10:00,44.13,44.16,44.11,44.16,121505.0,42.7999,42.829,42.7805,42.829,121505.0
2024-09-03 12:15:00,44.15,44.18,44.15,44.16,122317.0,42.8193,42.8484,42.8193,42.829,122317.0
2024-09-03 12:20:00,44.15,44.17,44.14,44.14,107130.0,42.8193,42.8387,42.8096,42.8096,107130.0
2024-09-03 12:25:00,44.15,44.15,44.13,44.15,43546.0,42.8193,42.8193,42.7999,42.8193,43546.0
2024-09-03 12:30:00,44.15,44.16,44.14,44.16,76256.0,42.8193,42.829,42.8096,42.829,76256.0
2024-09-03 12:35:00,44.15,44.17,44.13,44.16,79252.0,42.8193,42.8387,42.7999,42.829,79252.0
2024-09-03 12:40:00,44.16,44.17,44.15,44.16,99906.0,42.829,42.8387,42.8193,42.829,99906.0
2024-09-03 12:45:00,44.16,44.17,44.14,44.16,105081.0,42.829,42.8387,42.8096,42.829,105081.0
2024-09-03 12:50:00,44.16,44.17,44.15,44.15,89015.0,42.829,42.8387,42.8193,42.8193,89015.0
2024-09-03 12:55:00,44.16,44.16,44.15,44.16,62820.0,42.829,42.829,42.8193,42.829,62820.0
2024-09-03 13:00:00,44.15,44.17,44.15,44.16,87418.0,42.8193,42.8387,42.8193,42.829,87418.0
2024-09-03 13:05:00,44.16,44.17,44.16,44.17,124987.0,42.829,42.8387,42.829,42.8387,124987.0
2024-09-03 13:10:00,44.17,44.18,44.12,44.14,217242.0,42.8387,42.8484,42.7902,42.8096,217242.0
2024-09-03 13:15:00,44.14,44.15,44.12,44.14,173283.0,42.8096,42.8193,42.7902,42.8096,173283.0
2024-09-03 13:20:00,44.15,44.17,44.14,44.16,68851.0,42.8193,42.8387,42.8096,42.829,68851.0
2024-09-03 13:25:00,44.16,44.18,44.15,44.16,781153.0,42.829,42.8484,42.8193,42.829,781153.0
2024-09-03 13:30:00,44.16,44.17,44.12,44.14,473439.0,42.829,42.8387,42.7902,42.8096,473439.0
2024-09-03 13:35:00,44.14,44.15,44.12,44.15,110458.0,42.8096,42.8193,42.7902,42.8193,110458.0
2024-09-03 13:40:00,44.15,44.15,44.12,44.13,106806.0,42.8193,42.8193,42.7902,42.7999,106806.0
2024-09-03 13:45:00,44.13,44.13,44.11,44.12,94848.0,42.7999,42.7999,42.7805,42.7902,94848.0
2024-09-03 13:50:00,44.12,44.12,44.1,44.11,69782.0,42.7902,42.7902,42.7708,42.7805,69782.0
2024-09-03 13:55:00,44.11,44.12,44.07,44.08,92397.0,42.7805,42.7902,42.7417,42.7514,92397.0
2024-09-03 14:00:00,44.08,44.08,44.04,44.05,96303.0,42.7514,42.7514,42.7126,42.7223,96303.0
2024-09-03 14:05:00,44.05,44.07,44.04,44.05,133170.0,42.7223,42.7417,42.7126,42.7223,133170.0
2024-09-03 14:10:00,44.04,44.06,44.04,44.05,81692.0,42.7126,42.732,42.7126,42.7223,81692.0
2024-09-03 14:15:00,44.05,44.06,44.04,44.05,130581.0,42.7223,42.732,42.7126,42.7223,130581.0
2024-09-03 14:20:00,44.04,44.06,44.04,44.05,146558.0,42.7126,42.732,42.7126,42.7223,146558.0
2024-09-03 14:25:00,44.05,44.07,44.04,44.05,90783.0,42.7223,42.7417,42.7126,42.7223,90783.0
2024-09-03 14:30:00,44.05,44.09,44.05,44.08,231340.0,42.7223,42.7611,42.7223,42.7514,231340.0
2024-09-03 14:35:00,44.09,44.09,44.05,44.05,204512.0,42.7611,42.7611,42.7223,42.7223,204512.0
2024-09-03 14:40:00,44.05,44.07,44.05,44.05,39343.0,42.7223,42.7417,42.7223,42.7223,39343.0
2024-09-03 14:45:00,44.05,44.06,44.05,44.05,69006.0,42.7223,42.732,42.7223,42.7223,69006.0
2024-09-03 14:50:00,44.05,44.06,44.04,44.05,86392.0,42.7223,42.732,42.7126,42.7223,86392.0
2024-09-03 14:55:00,44.05,44.05,44.04,44.05,63854.0,42.7223,42.7223,42.7126,42.7223,63854.0
2024-09-03 15:00:00,44.05,44.06,44.04,44.05,139931.0,42.7223,42.732,42.7126,42.7223,139931.0
2024-09-03 15:05:00,44.05,44.06,44.04,44.05,181383.0,42.7223,42.732,42.7126,42.7223,181383.0
2024-09-03 15:10:00,44.05,44.06,44.04,44.05,192946.0,42.7223,42.732,42.7126,42.7223,192946.0
2024-09-03 15:15:00,44.05,44.06,44.05,44.05,166233.0,42.7223,42.732,42.7223,42.7223,166233.0
2024-09-03 15:20:00,44.05,44.07,44.05,44.05,161143.0,42.7223,42.7417,42.7223,42.7223,161143.0
2024-09-03 15:25:00,44.05,44.06,44.04,44.05,116525.0,42.7223,42.732,42.7126,42.7223,116525.0
2024-09-03 15:30:00,44.04,44.05,44.02,44.02,217634.0,42.7126,42.7223,42.6932,42.6932,217634.0
2024-09-03 15:35:00,44.02,44.03,43.99,44.0,199011.0,42.6932,42.7029,42.6641,42.6738,199011.0
2024-09-03 15:40:00,44.0,44.01,43.96,43.98,137008.0,42.6738,42.6835,42.635,42.6544,137008.0
2024-09-03 15:45:00,43.98,43.99,43.95,43.99,458006.0,42.6544,42.6641,42.6253,42.6641,458006.0
2024-09-03 15:50:00,43.98,44.01,43.98,44.0,139059.0,42.6544,42.6835,42.6544,42.6738,139059.0
2024-09-03 15:55:00,44.01,44.05,44.0,44.05,1073735.0,42.6835,42.7223,42.6738,42.7223,1073735.0
2024-09-04 09:30:00,43.92,44.08,43.92,44.08,241245.0,42.5962,42.7514,42.5962,42.7514,241245.0
2024-09-04 09:35:00,44.08,44.09,44.05,44.05,88658.0,42.7514,42.7611,42.7223,42.7223,88658.0
2024-09-04 09:40:00,44.06,44.11,44.05,44.07,66641.0,42.732,42.7805,42.7223,42.7417,66641.0
2024-09-04 09:45:00,44.08,44.12,44.07,44.12,70494.0,42.7514,42.7902,42.7417,42.7902,70494.0
2024-09-04 09:50:00,44.11,44.12,44.09,44.11,98153.0,42.7805,42.7902,42.7611,42.7805,98153.0
2024-09-04 09:55:00,44.12,44.12,44.09,44.1,39619.0,42.7902,42.7902,42.7611,42.7708,39619.0
2024-09-04 10:00:00,44.1,44.14,44.0,44.08,406487.0,42.7708,42.8096,42.6738,42.7514,406487.0
2024-09-04 10:05:00,44.08,44.14,44.04,44.13,110218.0,42.7514,42.8096,42.7126,42.7999,110218.0
2024-09-04 10:10:00,44.13,44.16,44.08,44.11,124993.0,42.7999,42.829,42.7514,42.7805,124993.0
2024-09-04 10:15:00,44.11,44.13,44.07,44.09,87637.0,42.7805,42.7999,42.7417,42.7611,87637.0
2024-09-04 10:20:00,44.09,44.14,44.07,44.13,90482.0,42.7611,42.8096,42.7417,42.7999,90482.0
2024-09-04 10:25:00,44.13,44.14,44.1,44.12,86196.0,42.7999,42.8096,42.7708,42.7902,86196.0
2024-09-04 10:30:00,44.13,44.18,44.12,44.18,303691.0,42.7999,42.8484,42.7902,42.8484,303691.0
2024-09-04 10:35:00,44.18,44.22,44.17,44.2,87190.0,42.8484,42.8872,42.8387,42.8678,87190.0
2024-09-04 10:40:00,44.2,44.22,44.18,44.22,37274.0,42.8678,42.8872,42.8484,42.8872,37274.0
2024-09-04 10:45:00,44.22,44.22,44.16,44.18,58127.0,42.8872,42.8872,42.829,42.8484,58127.0
2024-09-04 10:50:00,44.18,44.2,44.17,44.2,58371.0,42.8484,42.8678,42.8387,42.8678,58371.0
2024-09-04 10:55:00,44.2,44.24,44.19,44.24,52301.0,42.8678,42.9065,42.8581,42.9065,52301.0
2024-09-04 11:00:00,44.23,44.24,44.21,44.23,32230.0,42.8969,42.9065,42.8775,42.8969,32230.0
2024-09-04 11:05:00,44.23,44.25,44.2,44.2,56819.0,42.8969,42.9162,42.8678,42.8678,56819.0
2024-09-04 11:10:00,44.21,44.22,44.17,44.19,43380.0,42.8775,42.8872,42.8387,42.8581,43380.0
2024-09-04 11:15:00,44.18,44.2,44.17,44.2,46091.0,42.8484,42.8678,42.8387,42.8678,46091.0
2024-09-04 11:20:00,44.2,44.2,44.16,44.18,68328.0,42.8678,42.8678,42.829,42.8484,68328.0
2024-09-04 11:25:00,44.19,44.19,44.11,44.12,52815.0,42.8581,42.8581,42.7805,42.7902,52815.0
2024-09-04 11:30:00,44.11,44.13,44.08,44.13,71554.0,42.7805,42.7999,42.7514,42.7999,71554.0
2024-09-04 11:35:00,44.13,44.13,44.08,44.1,26223.0,42.7999,42.7999,42.7514,42.7708,26223.0
2024-09-04 11:40:00,44.09,44.1,44.07,44.09,58603.0,42.7611,42.7708,42.7417,42.7611,58603.0
2024-09-04 11:45:00,44.09,44.11,44.08,44.09,35734.0,42.7611,42.7805,42.7514,42.7611,35734.0
2024-09-04 11:50:00,44.08,44.11,44.07,44.1,46282.0,42.7514,42.7805,42.7417,42.7708,46282.0
2024-09-04 11:55:00,44.09,44.1,44.06,44.09,77063.0,42.7611,42.7708,42.732,42.7611,77063.0
2024-09-04 12:00:00,44.09,44.09,44.05,44.05,35010.0,42.7611,42.7611,42.7223,42.7223,35010.0
2024-09-04 12:05:00,44.05,44.07,44.03,44.07,99055.0,42.7223,42.7417,42.7029,42.7417,99055.0
2024-09-04 12:10:00,44.07,44.08,44.05,44.05,70808.0,42.7417,42.7514,42.7223,42.7223,70808.0
2024-09-04 12:15:00,44.06,44.1,44.06,44.08,42419.0,42.732,42.7708,42.732,42.7514,42419.0
2024-09-04 12:20:00,44.08,44.11,44.07,44.11,45558.0,42.7514,42.7805,42.7417,42.7805,45558.0
2024-09-04 12:25:00,44.11,44.12,44.09,44.11,39444.0,42.7805,42.7902,42.7611,42.7805,39444.0
2024-09-04 12:30:00,44.1,44.15,44.1,44.15,63382.0,42.7708,42.8193,42.7708,42.8193,63382.0
2024-09-04 12:35:00,44.15,44.15,44.13,44.14,31122.0,42.8193,42.8193,42.7999,42.8096,31122.0
2024-09-04 12:40:00,44.14,44.14,44.09,44.11,74738.0,42.8096,42.8096,42.7611,42.7805,74738.0
2024-09-04 12:45:00,44.11,44.12,44.08,44.1,23670.0,42.7805,42.7902,42.7514,42.7708,23670.0
2024-09-04 12:50:00,44.11,44.13,44.1,44.13,51090.0,42.7805,42.7999,42.7708,42.7999,51090.0
2024-09-04 12:55:00,44.12,44.13,44.1,44.13,71708.0,42.7902,42.7999,42.7708,42.7999,71708.0
2024-09-04 13:00:00,44.12,44.13,44.09,44.1,34372.0,42.7902,42.7999,42.7611,42.7708,34372.0
2024-09-04 13:05:00,44.1,44.12,44.09,44.12,27471.0,42.7708,42.7902,42.7611,42.7902,27471.0
2024-09-04 13:10:00,44.12,44.13,44.09,44.09,20676.0,42.7902,42.7999,42.7611,42.7611,20676.0
2024-09-04 13:15:00,44.1,44.11,44.08,44.09,19591.0,42.7708,42.7805,42.7514,42.7611,19591.0
2024-09-04 13:20:00,44.1,44.12,44.08,44.09,73531.0,42.7708,42.7902,42.7514,42.7611,73531.0
2024-09-04 13:25:00,44.09,44.1,44.06,44.07,35335.0,42.7611,42.7708,42.732,42.7417,35335.0
2024-09-04 13:30:00,44.07,44.08,44.06,44.07,25963.0,42.7417,42.7514,42.732,42.7417,25963.0
2024-09-04 13:35:00,44.07,44.08,44.06,44.07,27304.0,42.7417,42.7514,42.732,42.7417,27304.0
2024-09-04 13:40:00,44.08,44.09,44.06,44.07,22055.0,42.7514,42.7611,42.732,42.7417,22055.0
2024-09-04 13:45:00,44.06,44.09,44.06,44.07,103012.0,42.732,42.7611,42.732,42.7417,103012.0
2024-09-04 13:50:00,44.06,44.07,44.03,44.04,18087.0,42.732,42.7417,42.7029,42.7126,18087.0
2024-09-04 13:55:00,44.05,44.06,44.03,44.05,34660.0,42.7223,42.732,42.7029,42.7223,34660.0
2024-09-04 14:00:00,44.05,44.05,44.02,44.03,69225.0,42.7223,42.7223,42.6932,42.7029,69225.0
2024-09-04 14:05:00,44.02,44.05,44.01,44.04,70728.0,42.6932,42.7223,42.6835,42.7126,70728.0
2024-09-04 14:10:00,44.04,44.06,44.03,44.06,65796.0,42.7126,42.732,42.7029,42.732,65796.0
2024-09-04 14:15:00,44.05,44.07,44.03,44.04,76416.0,42.7223,42.7417,42.7029,42.7126,76416.0
2024-09-04 14:20:00,44.04,44.05,44.02,44.04,39151.0,42.7126,42.7223,42.6932,42.7126,39151.0
2024-09-04 14:25:00,44.05,44.07,44.05,44.07,17489.0,42.7223,42.7417,42.7223,42.7417,17489.0
2024-09-04 14:30:00,44.06,44.09,44.05,44.05,81816.0,42.732,42.7611,42.7223,42.7223,81816.0
2024-09-04 14:35:00,44.05,44.05,44.01,44.02,87160.0,42.7223,42.7223,42.6835,42.6932,87160.0
2024-09-04 14:40:00,44.02,44.04,44.01,44.02,29267.0,42.6932,42.7126,42.6835,42.6932,29267.0
2024-09-04 14:45:00,44.02,44.04,44.01,44.02,33536.0,42.6932,42.7126,42.6835,42.6932,33536.0
2024-09-04 14:50:00,44.02,44.03,44.0,44.01,52343.0,42.6932,42.7029,42.6738,42.6835,52343.0
2024-09-04 14:55:00,44.02,44.03,43.99,44.0,73711.0,42.6932,42.7029,42.6641,42.6738,73711.0
2024-09-04 15:00:00,43.99,44.01,43.97,43.99,71481.0,42.6641,42.6835,42.6447,42.6641,71481.0
2024-09-04 15:05:00,43.99,44.0,43.97,43.99,61119.0,42.6641,42.6738,42.6447,42.6641,61119.0
2024-09-04 15:10:00,43.98,44.0,43.97,43.98,225687.0,42.6544,42.6738,42.6447,42.6544,225687.0
2024-09-04 15:15:00,43.98,44.0,43.98,43.99,55056.0,42.6544,42.6738,42.6544,42.6641,55056.0
2024-09-04 15:20:00,43.98,44.02,43.98,44.02,62883.0,42.6544,42.6932,42.6544,42.6932,62883.0
2024-09-04 15:25:00,44.01,44.03,44.0,44.03,71236.0,42.6835,42.7029,42.6738,42.7029,71236.0
2024-09-04 15:30:00,44.02,44.03,44.0,44.01,73924.0,42.6932,42.7029,42.6738,42.6835,73924.0
2024-09-04 15:35:00,44.01,44.02,43.99,44.02,32811.0,42.6835,42.6932,42.6641,42.6932,32811.0
2024-09-04 15:40:00,44.01,44.04,44.01,44.03,49134.0,42.6835,42.7126,42.6835,42.7029,49134.0
2024-09-04 15:45:00,44.02,44.03,44.01,44.02,77684.0,42.6932,42.7029,42.6835,42.6932,77684.0
2024-09-04 15:50:00,44.02,44.05,44.01,44.01,175304.0,42.6932,42.7223,42.6835,42.6835,175304.0
2024-09-04 15:55:00,44.01,44.04,44.01,44.02,688798.0,42.6835,42.7126,42.6835,42.6932,688798.0
2024-09-05 09:30:00,44.12,44.17,44.11,44.12,209121.0,42.7902,42.8387,42.7805,42.7902,209121.0
2024-09-05 09:35:00,44.12,44.27,44.12,44.23,87150.0,42.7902,42.9356,42.7902,42.8969,87150.0
2024-09-05 09:40:00,44.24,44.26,44.23,44.24,61668.0,42.9065,42.9259,42.8969,42.9065,61668.0
2024-09-05 09:45:00,44.25,44.28,44.18,44.2,710002.0,42.9162,42.9453,42.8484,42.8678,710002.0
2024-09-05 09:50:00,44.2,44.21,44.16,44.2,181504.0,42.8678,42.8775,42.829,42.8678,181504.0
2024-09-05 09:55:00,44.21,44.22,44.19,44.21,48947.0,42.8775,42.8872,42.8581,42.8775,48947.0
2024-09-05 10:00:00,44.22,44.26,44.2,44.24,122267.0,42.8872,42.9259,42.8678,42.9065,122267.0
2024-09-05 10:05:00,44.23,44.29,44.23,44.26,78827.0,42.8969,42.955,42.8969,42.9259,78827.0
2024-09-05 10:10:00,44.27,44.27,44.21,44.22,180894.0,42.9356,42.9356,42.8775,42.8872,180894.0
2024-09-05 10:15:00,44.22,44.25,44.2,44.24,76234.0,42.8872,42.9162,42.8678,42.9065,76234.0
2024-09-05 10:20:00,44.25,44.3,44.24,44.3,31298.0,42.9162,42.9647,42.9065,42.9647,31298.0
2024-09-05 10:25:00,44.29,44.31,44.25,44.25,53460.0,42.955,42.9744,42.9162,42.9162,53460.0
2024-09-05 10:30:00,44.25,44.27,44.23,44.24,129660.0,42.9162,42.9356,42.8969,42.9065,129660.0
2024-09-05 10:35:00,44.25,44.26,44.24,44.26,138064.0,42.9162,42.9259,42.9065,42.9259,138064.0
2024-09-05 10:40:00,44.26,44.26,44.22,44.22,90908.0,42.9259,42.9259,42.8872,42.8872,90908.0
2024-09-05 10:45:00,44.22,44.23,44.18,44.19,72864.0,42.8872,42.8969,42.8484,42.8581,72864.0
2024-09-05 10:50:00,44.18,44.19,44.16,44.19,119463.0,42.8484,42.8581,42.829,42.8581,119463.0
2024-09-05 10:55:00,44.19,44.2,44.17,44.17,44378.0,42.8581,42.8678,42.8387,42.8387,44378.0
2024-09-05 11:00:00,44.18,44.18,44.12,44.15,172445.0,42.8484,42.8484,42.7902,42.8193,172445.0
2024-09-05 11:05:00,44.15,44.19,44.14,44.19,71639.0,42.8193,42.8581,42.8096,42.8581,71639.0
2024-09-05 11:10:00,44.19,44.19,44.11,44.14,86368.0,42.8581,42.8581,42.7805,42.8096,86368.0
2024-09-05 11:15:00,44.14,44.17,44.12,44.14,58311.0,42.8096,42.8387,42.7902,42.8096,58311.0
2024-09-05 11:20:00,44.14,44.14,44.08,44.1,56965.0,42.8096,42.8096,42.7514,42.7708,56965.0
2024-09-05 11:25:00,44.1,44.11,44.06,44.07,77353.0,42.7708,42.7805,42.732,42.7417,77353.0
2024-09-05 11:30:00,44.07,44.08,44.04,44.05,97223.0,42.7417,42.7514,42.7126,42.7223,97223.0
2024-09-05 11:35:00,44.06,44.11,44.06,44.09,36969.0,42.732,42.7805,42.732,42.7611,36969.0
2024-09-05 11:40:00,44.09,44.11,44.08,44.09,59898.0,42.7611,42.7805,42.7514,42.7611,59898.0
2024-09-05 11:45:00,44.09,44.11,44.08,44.09,110636.0,42.7611,42.7805,42.7514,42.7611,110636.0
2024-09-05 11:50:00,44.09,44.1,44.07,44.08,192898.0,42.7611,42.7708,42.7417,42.7514,192898.0
2024-09-05 11:55:00,44.08,44.09,44.05,44.06,57739.0,42.7514,42.7611,42.7223,42.732,57739.0
2024-09-05 12:00:00,44.06,44.1,44.06,44.1,287797.0,42.732,42.7708,42.732,42.7708,287797.0
2024-09-05 12:05:00,44.09,44.11,44.09,44.11,24525.0,42.7611,42.7805,42.7611,42.7805,24525.0
2024-09-05 12:10:00,44.11,44.11,44.06,44.08,28115.0,42.7805,42.7805,42.732,42.7514,28115.0
2024-09-05 12:15:00,44.09,44.1,44.06,44.09,65207.0,42.7611,42.7708,42.732,42.7611,65207.0
2024-09-05 12:20:00,44.09,44.14,44.09,44.14,23391.0,42.7611,42.8096,42.7611,42.8096,23391.0
2024-09-05 12:25:00,44.13,44.16,44.13,44.15,34015.0,42.7999,42.829,42.7999,42.8193,34015.0
2024-09-05 12:30:00,44.15,44.15,44.13,44.14,112037.0,42.8193,42.8193,42.7999,42.8096,112037.0
2024-09-05 12:35:00,44.14,44.15,44.13,44.14,91645.0,42.8096,42.8193,42.7999,42.8096,91645.0
2024-09-05 12:40:00,44.14,44.16,44.13,44.15,62892.0,42.8096,42.829,42.7999,42.8193,62892.0
2024-09-05 12:45:00,44.14,44.14,44.11,44.12,80158.0,42.8096,42.8096,42.7805,42.7902,80158.0
2024-09-05 12:50:00,44.12,44.13,44.11,44.12,43506.0,42.7902,42.7999,42.7805,42.7902,43506.0
2024-09-05 12:55:00,44.12,44.15,44.11,44.14,109211.0,42.7902,42.8193,42.7805,42.8096,109211.0
2024-09-05 13:00:00,44.14,44.15,44.12,44.13,71378.0,42.8096,42.8193,42.7902,42.7999,71378.0
2024-09-05 13:05:00,44.13,44.14,44.1,44.13,81032.0,42.7999,42.8096,42.7708,42.7999,81032.0
2024-09-05 13:10:00,44.13,44.15,44.12,44.14,53978.0,42.7999,42.8193,42.7902,42.8096,53978.0
2024-09-05 13:15:00,44.12,44.12,44.09,44.12,111349.0,42.7902,42.7902,42.7611,42.7902,111349.0
2024-09-05 13:20:00,44.11,44.13,44.1,44.11,125294.0,42.7805,42.7999,42.7708,42.7805,125294.0
2024-09-05 13:25:00,44.12,44.13,44.08,44.09,57900.0,42.7902,42.7999,42.7514,42.7611,57900.0
2024-09-05 13:30:00,44.09,44.11,44.08,44.11,59336.0,42.7611,42.7805,42.7514,42.7805,59336.0
2024-09-05 13:35:00,44.11,44.13,44.1,44.12,75988.0,42.7805,42.7999,42.7708,42.7902,75988.0
2024-09-05 13:40:00,44.12,44.16,44.11,44.15,115994.0,42.7902,42.829,42.7805,42.8193,115994.0
2024-09-05 13:45:00,44.16,44.19,44.15,44.17,224706.0,42.829,42.8581,42.8193,42.8387,224706.0
2024-09-05 13:50:00,44.17,44.18,44.15,44.16,35277.0,42.8387,42.8484,42.8193,42.829,35277.0
2024-09-05 13:55:00,44.15,44.17,44.15,44.17,40951.0,42.8193,42.8387,42.8193,42.8387,40951.0
2024-09-05 14:00:00,44.18,44.19,44.16,44.18,143038.0,42.8484,42.8581,42.829,42.8484,143038.0
2024-09-05 14:05:00,44.18,44.19,44.17,44.18,74950.0,42.8484,42.8581,42.8387,42.8484,74950.0
2024-09-05 14:10:00,44.18,44.19,44.16,44.16,63527.0,42.8484,42.8581,42.829,42.829,63527.0
2024-09-05 14:15:00,44.16,44.19,44.16,44.19,77823.0,42.829,42.8581,42.829,42.8581,77823.0
2024-09-05 14:20:00,44.19,44.2,44.17,44.18,80105.0,42.8581,42.8678,42.8387,42.8484,80105.0
2024-09-05 14:25:00,44.18,44.18,44.16,44.16,14282.0,42.8484,42.8484,42.829,42.829,14282.0
2024-09-05 14:30:00,44.16,44.19,44.16,44.17,26916.0,42.829,42.8581,42.829,42.8387,26916.0
2024-09-05 14:35:00,44.17,44.19,44.17,44.18,46868.0,42.8387,42.8581,42.8387,42.8484,46868.0
2024-09-05 14:40:00,44.18,44.18,44.16,44.16,79479.0,42.8484,42.8484,42.829,42.829,79479.0
2024-09-05 14:45:00,44.16,44.19,44.16,44.18,84588.0,42.829,42.8581,42.829,42.8484,84588.0
2024-09-05 14:50:00,44.19,44.21,44.17,44.17,92236.0,42.8581,42.8775,42.8387,42.8387,92236.0
2024-09-05 14:55:00,44.17,44.18,44.16,44.17,302418.0,42.8387,42.8484,42.829,42.8387,302418.0
2024-09-05 15:00:00,44.16,44.17,44.14,44.17,65872.0,42.829,42.8387,42.8096,42.8387,65872.0
2024-09-05 15:05:00,44.17,44.17,44.16,44.16,90469.0,42.8387,42.8387,42.829,42.829,90469.0
2024-09-05 15:10:00,44.17,44.17,44.15,44.16,49834.0,42.8387,42.8387,42.8193,42.829,49834.0
2024-09-05 15:15:00,44.16,44.16,44.11,44.13,65346.0,42.829,42.829,42.7805,42.7999,65346.0
2024-09-05 15:20:00,44.14,44.15,44.13,44.15,29359.0,42.8096,42.8193,42.7999,42.8193,29359.0
2024-09-05 15:25:00,44.15,44.17,44.15,44.17,37218.0,42.8193,42.8387,42.8193,42.8387,37218.0
2024-09-05 15:30:00,44.16,44.19,44.16,44.18,72438.0,42.829,42.8581,42.829,42.8484,72438.0
2024-09-05 15:35:00,44.19,44.19,44.16,44.16,52796.0,42.8581,42.8581,42.829,42.829,52796.0
2024-09-05 15:40:00,44.16,44.16,44.12,44.13,42937.0,42.829,42.829,42.7902,42.7999,42937.0
2024-09-05 15:45:00,44.13,44.14,44.11,44.14,98908.0,42.7999,42.8096,42.7805,42.8096,98908.0
2024-09-05 15:50:00,44.14,44.14,44.11,44.13,134240.0,42.8096,42.8096,42.7805,42.7999,134240.0
2024-09-05 15:55:00,44.13,44.15,44.12,44.15,296058.0,42.7999,42.8193,42.7902,42.8193,296058.0
2024-09-06 09:30:00,44.14,44.22,44.14,44.21,90033.0,42.8096,42.8872,42.8096,42.8775,90033.0
2024-09-06 09:35:00,44.21,44.23,44.06,44.07,173391.0,42.8775,42.8969,42.732,42.7417,173391.0
2024-09-06 09:40:00,44.07,44.1,44.01,44.07,312577.0,42.7417,42.7708,42.6835,42.7417,312577.0
2024-09-06 09:45:00,44.07,44.1,44.03,44.06,198398.0,42.7417,42.7708,42.7029,42.732,198398.0
2024-09-06 09:50:00,44.05,44.06,44.0,44.01,120202.0,42.7223,42.732,42.6738,42.6835,120202.0
2024-09-06 09:55:00,44.01,44.04,43.95,43.95,46835.0,42.6835,42.7126,42.6253,42.6253,46835.0
2024-09-06 10:00:00,43.95,43.96,43.91,43.92,134190.0,42.6253,42.635,42.5865,42.5962,134190.0
2024-09-06 10:05:00,43.92,43.95,43.91,43.91,125289.0,42.5962,42.6253,42.5865,42.5865,125289.0
2024-09-06 10:10:00,43.91,43.95,43.88,43.91,271062.0,42.5865,42.6253,42.5574,42.5865,271062.0
2024-09-06 10:15:00,43.92,43.94,43.88,43.92,101723.0,42.5962,42.6156,42.5574,42.5962,101723.0
2024-09-06 10:20:00,43.93,43.94,43.87,43.87,112891.0,42.6059,42.6156,42.5477,42.5477,112891.0
2024-09-06 10:25:00,43.88,43.88,43.79,43.79,126519.0,42.5574,42.5574,42.4701,42.4701,126519.0
2024-09-06 10:30:00,43.8,43.83,43.77,43.77,291476.0,42.4798,42.5089,42.4507,42.4507,291476.0
2024-09-06 10:35:00,43.77,43.82,43.75,43.8,520646.0,42.4507,42.4992,42.4313,42.4798,520646.0
2024-09-06 10:40:00,43.8,43.8,43.71,43.72,154134.0,42.4798,42.4798,42.3925,42.4022,154134.0
2024-09-06 10:45:00,43.72,43.74,43.69,43.69,136800.0,42.4022,42.4216,42.3731,42.3731,136800.0
2024-09-06 10:50:00,43.69,43.69,43.64,43.64,124218.0,42.3731,42.3731,42.3246,42.3246,124218.0
2024-09-06 10:55:00,43.64,43.68,43.63,43.66,259181.0,42.3246,42.3634,42.3149,42.344,259181.0
2024-09-06 11:00:00,43.66,43.87,43.66,43.74,445887.0,42.344,42.5477,42.344,42.4216,445887.0
2024-09-06 11:05:00,43.74,43.78,43.68,43.69,147238.0,42.4216,42.4604,42.3634,42.3731,147238.0
2024-09-06 11:10:00,43.69,43.73,43.67,43.69,100483.0,42.3731,42.4119,42.3537,42.3731,100483.0
2024-09-06 11:15:00,43.69,43.7,43.6,43.64,115095.0,42.3731,42.3828,42.2858,42.3246,115095.0
2024-09-06 11:20:00,43.64,43.66,43.61,43.64,149454.0,42.3246,42.344,42.2955,42.3246,149454.0
2024-09-06 11:25:00,43.65,43.66,43.6,43.62,72818.0,42.3343,42.344,42.2858,42.3052,72818.0
2024-09-06 11:30:00,43.62,43.68,43.62,43.67,145624.0,42.3052,42.3634,42.3052,42.3537,145624.0
2024-09-06 11:35:00,43.66,43.68,43.64,43.66,37418.0,42.344,42.3634,42.3246,42.344,37418.0
2024-09-06 11:40:00,43.66,43.68,43.63,43.64,44470.0,42.344,42.3634,42.3149,42.3246,44470.0
2024-09-06 11:45:00,43.64,43.64,43.6,43.62,72325.0,42.3246,42.3246,42.2858,42.3052,72325.0
2024-09-06 11:50:00,43.62,43.63,43.58,43.6,51789.0,42.3052,42.3149,42.2664,42.2858,51789.0
2024-09-06 11:55:00,43.61,43.63,43.59,43.6,30776.0,42.2955,42.3149,42.2761,42.2858,30776.0
2024-09-06 12:00:00,43.59,43.61,43.57,43.59,26445.0,42.2761,42.2955,42.2567,42.2761,26445.0
2024-09-06 12:05:00,43.59,43.61,43.56,43.57,33465.0,42.2761,42.2955,42.247,42.2567,33465.0
2024-09-06 12:10:00,43.58,43.6,43.56,43.59,32870.0,42.2664,42.2858,42.247,42.2761,32870.0
2024-09-06 12:15:00,43.58,43.58,43.55,43.55,27276.0,42.2664,42.2664,42.2373,42.2373,27276.0
2024-09-06 12:20:00,43.55,43.56,43.54,43.56,32767.0,42.2373,42.247,42.2276,42.247,32767.0
2024-09-06 12:25:00,43.57,43.58,43.53,43.53,52165.0,42.2567,42.2664,42.2179,42.2179,52165.0
2024-09-06 12:30:00,43.53,43.58,43.52,43.58,41244.0,42.2179,42.2664,42.2083,42.2664,41244.0
2024-09-06 12:35:00,43.57,43.6,43.54,43.54,36327.0,42.2567,42.2858,42.2276,42.2276,36327.0
2024-09-06 12:40:00,43.54,43.56,43.53,43.55,17632.0,42.2276,42.247,42.2179,42.2373,17632.0
2024-09-06 12:45:00,43.55,43.55,43.48,43.5,23584.0,42.2373,42.2373,42.1695,42.1889,23584.0
2024-09-06 12:50:00,43.5,43.51,43.48,43.5,72178.0,42.1889,42.1986,42.1695,42.1889,72178.0
2024-09-06 12:55:00,43.5,43.52,43.48,43.51,30329.0,42.1889,42.2083,42.1695,42.1986,30329.0
2024-09-06 13:00:00,43.5,43.53,43.49,43.52,29321.0,42.1889,42.2179,42.1792,42.2083,29321.0
2024-09-06 13:05:00,43.52,43.57,43.5,43.56,31984.0,42.2083,42.2567,42.1889,42.247,31984.0
2024-09-06 13:10:00,43.55,43.58,43.55,43.58,54839.0,42.2373,42.2664,42.2373,42.2664,54839.0
2024-09-06 13:15:00,43.57,43.58,43.56,43.58,23592.0,42.2567,42.2664,42.247,42.2664,23592.0
2024-09-06 13:20:00,43.57,43.62,43.57,43.6,40658.0,42.2567,42.3052,42.2567,42.2858,40658.0
2024-09-06 13:25:00,43.61,43.61,43.56,43.56,22030.0,42.2955,42.2955,42.247,42.247,22030.0
2024-09-06 13:30:00,43.57,43.57,43.54,43.57,65440.0,42.2567,42.2567,42.2276,42.2567,65440.0
2024-09-06 13:35:00,43.57,43.57,43.53,43.54,19196.0,42.2567,42.2567,42.2179,42.2276,19196.0
2024-09-06 13:40:00,43.53,43.54,43.51,43.52,21480.0,42.2179,42.2276,42.1986,42.2083,21480.0
2024-09-06 13:45:00,43.52,43.54,43.51,43.54,27922.0,42.2083,42.2276,42.1986,42.2276,27922.0
2024-09-06 13:50:00,43.54,43.55,43.52,43.55,40181.0,42.2276,42.2373,42.2083,42.2373,40181.0
2024-09-06 13:55:00,43.54,43.57,43.54,43.55,27063.0,42.2276,42.2567,42.2276,42.2373,27063.0
2024-09-06 14:00:00,43.54,43.55,43.49,43.5,46084.0,42.2276,42.2373,42.1792,42.1889,46084.0
2024-09-06 14:05:00,43.51,43.51,43.49,43.51,155876.0,42.1986,42.1986,42.1792,42.1986,155876.0
2024-09-06 14:10:00,43.5,43.53,43.49,43.5,92192.0,42.1889,42.2179,42.1792,42.1889,92192.0
2024-09-06 14:15:00,43.51,43.52,43.47,43.48,48597.0,42.1986,42.2083,42.1598,42.1695,48597.0
2024-09-06 14:20:00,43.49,43.51,43.47,43.47,77748.0,42.1792,42.1986,42.1598,42.1598,77748.0
2024-09-06 14:25:00,43.47,43.5,43.46,43.48,42817.0,42.1598,42.1889,42.1501,42.1695,42817.0
2024-09-06 14:30:00,43.48,43.5,43.46,43.47,58327.0,42.1695,42.1889,42.1501,42.1598,58327.0
2024-09-06 14:35:00,43.47,43.47,43.44,43.47,60760.0,42.1598,42.1598,42.1307,42.1598,60760.0
2024-09-06 14:40:00,43.47,43.48,43.45,43.48,70298.0,42.1598,42.1695,42.1404,42.1695,70298.0
2024-09-06 14:45:00,43.48,43.48,43.45,43.48,58229.0,42.1695,42.1695,42.1404,42.1695,58229.0
2024-09-06 14:50:00,43.48,43.48,43.46,43.48,21934.0,42.1695,42.1695,42.1501,42.1695,21934.0
2024-09-06 14:55:00,43.48,43.5,43.47,43.5,33803.0,42.1695,42.1889,42.1598,42.1889,33803.0
2024-09-06 15:00:00,43.5,43.51,43.49,43.5,54055.0,42.1889,42.1986,42.1792,42.1889,54055.0
2024-09-06 15:05:00,43.51,43.52,43.5,43.51,40812.0,42.1986,42.2083,42.1889,42.1986,40812.0
2024-09-06 15:10:00,43.5,43.52,43.49,43.5,31606.0,42.1889,42.2083,42.1792,42.1889,31606.0
2024-09-06 15:15:00,43.5,43.52,43.49,43.51,39230.0,42.1889,42.2083,42.1792,42.1986,39230.0
2024-09-06 15:20:00,43.51,43.52,43.5,43.52,46635.0,42.1986,42.2083,42.1889,42.2083,46635.0
2024-09-06 15:25:00,43.52,43.55,43.51,43.52,27874.0,42.2083,42.2373,42.1986,42.2083,27874.0
2024-09-06 15:30:00,43.52,43.53,43.5,43.52,64147.0,42.2083,42.2179,42.1889,42.2083,64147.0
2024-09-06 15:35:00,43.52,43.52,43.48,43.49,77036.0,42.2083,42.2083,42.1695,42.1792,77036.0
2024-09-06 15:40:00,43.49,43.51,43.48,43.5,42725.0,42.1792,42.1986,42.1695,42.1889,42725.0
2024-09-06 15:45:00,43.5,43.54,43.5,43.54,98740.0,42.1889,42.2276,42.1889,42.2276,98740.0
2024-09-06 15:50:00,43.54,43.55,43.49,43.51,234260.0,42.2276,42.2373,42.1792,42.1986,234260.0
2024-09-06 15:55:00,43.51,43.51,43.49,43.51,317832.0,42.1986,42.1986,42.1792,42.1986,317832.0
2024-09-09 09:30:00,43.66,43.75,43.64,43.71,182710.0,42.344,42.4313,42.3246,42.3925,182710.0
2024-09-09 09:35:00,43.71,43.73,43.68,43.72,107367.0,42.3925,42.4119,42.3634,42.4022,107367.0
2024-09-09 09:40:00,43.71,43.71,43.67,43.69,58503.0,42.3925,42.3925,42.3537,42.3731,58503.0
2024-09-09 09:45:00,43.7,43.72,43.68,43.69,53479.0,42.3828,42.4022,42.3634,42.3731,53479.0
2024-09-09 09:50:00,43.69,43.73,43.69,43.73,99523.0,42.3731,42.4119,42.3731,42.4119,99523.0
2024-09-09 09:55:00,43.73,43.76,43.72,43.76,44774.0,42.4119,42.441,42.4022,42.441,44774.0
2024-09-09 10:00:00,43.76,43.77,43.74,43.75,51381.0,42.441,42.4507,42.4216,42.4313,51381.0
2024-09-09 10:05:00,43.75,43.79,43.74,43.79,86592.0,42.4313,42.4701,42.4216,42.4701,86592.0
2024-09-09 10:10:00,43.79,43.82,43.78,43.8,158107.0,42.4701,42.4992,42.4604,42.4798,158107.0
2024-09-09 10:15:00,43.8,43.81,43.76,43.77,65500.0,42.4798,42.4895,42.441,42.4507,65500.0
2024-09-09 10:20:00,43.77,43.78,43.74,43.75,73625.0,42.4507,42.4604,42.4216,42.4313,73625.0
2024-09-09 10:25:00,43.75,43.75,43.71,43.71,161883.0,42.4313,42.4313,42.3925,42.3925,161883.0
2024-09-09 10:30:00,43.71,43.72,43.67,43.69,110069.0,42.3925,42.4022,42.3537,42.3731,110069.0
2024-09-09 10:35:00,43.7,43.71,43.68,43.69,128941.0,42.3828,42.3925,42.3634,42.3731,128941.0
2024-09-09 10:40:00,43.68,43.69,43.65,43.66,132084.0,42.3634,42.3731,42.3343,42.344,132084.0
2024-09-09 10:45:00,43.66,43.69,43.64,43.67,101214.0,42.344,42.3731,42.3246,42.3537,101214.0
2024-09-09 10:50:00,43.68,43.7,43.67,43.7,149227.0,42.3634,42.3828,42.3537,42.3828,149227.0
2024-09-09 10:55:00,43.7,43.71,43.65,43.66,133060.0,42.3828,42.3925,42.3343,42.344,133060.0
2024-09-09 11:00:00,43.65,43.7,43.65,43.67,149218.0,42.3343,42.3828,42.3343,42.3537,149218.0
2024-09-09 11:05:00,43.67,43.71,43.66,43.69,63885.0,42.3537,42.3925,42.344,42.3731,63885.0
2024-09-09 11:10:00,43.68,43.69,43.65,43.66,70578.0,42.3634,42.3731,42.3343,42.344,70578.0
2024-09-09 11:15:00,43.66,43.67,43.64,43.66,49971.0,42.344,42.3537,42.3246,42.344,49971.0
2024-09-09 11:20:00,43.67,43.69,43.66,43.69,44734.0,42.3537,42.3731,42.344,42.3731,44734.0
2024-09-09 11:25:00,43.69,43.7,43.67,43.7,63620.0,42.3731,42.3828,42.3537,42.3828,63620.0
2024-09-09 11:30:00,43.7,43.73,43.69,43.72,106807.0,42.3828,42.4119,42.3731,42.4022,106807.0
2024-09-09 11:35:00,43.72,43.74,43.71,43.73,88255.0,42.4022,42.4216,42.3925,42.4119,88255.0
2024-09-09 11:40:00,43.73,43.75,43.73,43.73,118059.0,42.4119,42.4313,42.4119,42.4119,118059.0
2024-09-09 11:45:00,43.73,43.75,43.73,43.74,126923.0,42.4119,42.4313,42.4119,42.4216,126923.0
2024-09-09 11:50:00,43.75,43.76,43.74,43.76,32933.0,42.4313,42.441,42.4216,42.441,32933.0
2024-09-09 11:55:00,43.76,43.77,43.75,43.77,66044.0,42.441,42.4507,42.4313,42.4507,66044.0
2024-09-09 12:00:00,43.76,43.79,43.76,43.79,45112.0,42.441,42.4701,42.441,42.4701,45112.0
2024-09-09 12:05:00,43.79,43.79,43.76,43.78,62335.0,42.4701,42.4701,42.441,42.4604,62335.0
2024-09-09 12:10:00,43.79,43.81,43.78,43.8,131776.0,42.4701,42.4895,42.4604,42.4798,131776.0
2024-09-09 12:15:00,43.8,43.82,43.79,43.82,56499.0,42.4798,42.4992,42.4701,42.4992,56499.0
2024-09-09 12:20:00,43.81,43.82,43.79,43.8,27162.0,42.4895,42.4992,42.4701,42.4798,27162.0
2024-09-09 12:25:00,43.8,43.84,43.8,43.83,49563.0,42.4798,42.5186,42.4798,42.5089,49563.0
2024-09-09 12:30:00,43.83,43.84,43.81,43.83,47216.0,42.5089,42.5186,42.4895,42.5089,47216.0
2024-09-09 12:35:00,43.83,43.84,43.82,43.83,18752.0,42.5089,42.5186,42.4992,42.5089,18752.0
2024-09-09 12:40:00,43.83,43.85,43.82,43.84,34219.0,42.5089,42.5283,42.4992,42.5186,34219.0
2024-09-09 12:45:00,43.84,43.85,43.83,43.84,14522.0,42.5186,42.5283,42.5089,42.5186,14522.0
2024-09-09 12:50:00,43.85,43.85,43.84,43.84,70333.0,42.5283,42.5283,42.5186,42.5186,70333.0
2024-09-09 12:55:00,43.84,43.86,43.84,43.85,29769.0,42.5186,42.538,42.5186,42.5283,29769.0
2024-09-09 13:00:00,43.85,43.86,43.84,43.86,24356.0,42.5283,42.538,42.5186,42.538,24356.0
2024-09-09 13:05:00,43.86,43.88,43.85,43.87,69110.0,42.538,42.5574,42.5283,42.5477,69110.0
2024-09-09 13:10:00,43.88,43.89,43.87,43.87,18501.0,42.5574,42.5671,42.5477,42.5477,18501.0
2024-09-09 13:15:00,43.87,43.89,43.86,43.88,41463.0,42.5477,42.5671,42.538,42.5574,41463.0
2024-09-09 13:20:00,43.88,43.88,43.86,43.87,15058.0,42.5574,42.5574,42.538,42.5477,15058.0
2024-09-09 13:25:00,43.87,43.88,43.86,43.88,20207.0,42.5477,42.5574,42.538,42.5574,20207.0
2024-09-09 13:30:00,43.87,43.88,43.83,43.84,60560.0,42.5477,42.5574,42.5089,42.5186,60560.0
2024-09-09 13:35:00,43.83,43.88,43.83,43.87,75662.0,42.5089,42.5574,42.5089,42.5477,75662.0
2024-09-09 13:40:00,43.87,43.89,43.81,43.82,71386.0,42.5477,42.5671,42.4895,42.4992,71386.0
2024-09-09 13:45:00,43.81,43.85,43.81,43.84,24879.0,42.4895,42.5283,42.4895,42.5186,24879.0
2024-09-09 13:50:00,43.84,43.84,43.82,43.83,19975.0,42.5186,42.5186,42.4992,42.5089,19975.0
2024-09-09 13:55:00,43.83,43.83,43.77,43.78,52773.0,42.5089,42.5089,42.4507,42.4604,52773.0
2024-09-09 14:00:00,43.78,43.79,43.75,43.76,40532.0,42.4604,42.4701,42.4313,42.441,40532.0
2024-09-09 14:05:00,43.76,43.78,43.75,43.76,108879.0,42.441,42.4604,42.4313,42.441,108879.0
2024-09-09 14:10:00,43.75,43.77,43.75,43.76,48291.0,42.4313,42.4507,42.4313,42.441,48291.0
2024-09-09 14:15:00,43.76,43.79,43.75,43.79,55599.0,42.441,42.4701,42.4313,42.4701,55599.0
2024-09-09 14:20:00,43.79,43.79,43.76,43.79,32665.0,42.4701,42.4701,42.441,42.4701,32665.0
2024-09-09 14:25:00,43.79,43.8,43.77,43.77,192385.0,42.4701,42.4798,42.4507,42.4507,192385.0
2024-09-09 14:30:00,43.77,43.79,43.76,43.78,590060.0,42.4507,42.4701,42.441,42.4604,590060.0
2024-09-09 14:35:00,43.77,43.79,43.74,43.74,115626.0,42.4507,42.4701,42.4216,42.4216,115626.0
2024-09-09 14:40:00,43.75,43.79,43.74,43.79,62621.0,42.4313,42.4701,42.4216,42.4701,62621.0
2024-09-09 14:45:00,43.78,43.79,43.77,43.77,31166.0,42.4604,42.4701,42.4507,42.4507,31166.0
2024-09-09 14:50:00,43.78,43.79,43.76,43.77,46924.0,42.4604,42.4701,42.441,42.4507,46924.0
2024-09-09 14:55:00,43.77,43.78,43.76,43.77,31544.0,42.4507,42.4604,42.441,42.4507,31544.0
2024-09-09 15:00:00,43.76,43.77,43.74,43.75,41961.0,42.441,42.4507,42.4216,42.4313,41961.0
2024-09-09 15:05:00,43.75,43.77,43.74,43.77,106225.0,42.4313,42.4507,42.4216,42.4507,106225.0
2024-09-09 15:10:00,43.77,43.77,43.76,43.77,27174.0,42.4507,42.4507,42.441,42.4507,27174.0
2024-09-09 15:15:00,43.77,43.78,43.76,43.77,58305.0,42.4507,42.4604,42.441,42.4507,58305.0
2024-09-09 15:20:00,43.77,43.77,43.75,43.77,50886.0,42.4507,42.4507,42.4313,42.4507,50886.0
2024-09-09 15:25:00,43.77,43.8,43.76,43.8,38324.0,42.4507,42.4798,42.441,42.4798,38324.0
2024-09-09 15:30:00,43.8,43.8,43.77,43.78,100706.0,42.4798,42.4798,42.4507,42.4604,100706.0
2024-09-09 15:35:00,43.77,43.79,43.77,43.77,65742.0,42.4507,42.4701,42.4507,42.4507,65742.0
2024-09-09 15:40:00,43.77,43.79,43.77,43.78,25923.0,42.4507,42.4701,42.4507,42.4604,25923.0
2024-09-09 15:45:00,43.79,43.79,43.77,43.77,108215.0,42.4701,42.4701,42.4507,42.4507,108215.0
2024-09-09 15:50:00,43.77,43.79,43.75,43.76,118404.0,42.4507,42.4701,42.4313,42.441,118404.0
2024-09-09 15:55:00,43.77,43.81,43.77,43.81,124892.0,42.4507,42.4895,42.4507,42.4895,124892.0
2024-09-10 09:30:00,43.72,43.74,43.64,43.65,175862.0,42.4022,42.4216,42.3246,42.3343,175862.0
2024-09-10 09:35:00,43.64,43.66,43.61,43.62,76819.0,42.3246,42.344,42.2955,42.3052,76819.0
2024-09-10 09:40:00,43.62,43.62,43.59,43.61,36884.0,42.3052,42.3052,42.2761,42.2955,36884.0
2024-09-10 09:45:00,43.61,43.63,43.59,43.6,30089.0,42.2955,42.3149,42.2761,42.2858,30089.0
2024-09-10 09:50:00,43.59,43.61,43.57,43.61,326672.0,42.2761,42.2955,42.2567,42.2955,326672.0
2024-09-10 09:55:00,43.61,43.64,43.59,43.6,20155.0,42.2955,42.3246,42.2761,42.2858,20155.0
2024-09-10 10:00:00,43.59,43.62,43.59,43.61,23618.0,42.2761,42.3052,42.2761,42.2955,23618.0
2024-09-10 10:05:00,43.61,43.66,43.57,43.65,129489.0,42.2955,42.344,42.2567,42.3343,129489.0
2024-09-10 10:10:00,43.64,43.65,43.55,43.55,191684.0,42.3246,42.3343,42.2373,42.2373,191684.0
2024-09-10 10:15:00,43.54,43.58,43.53,43.57,63776.0,42.2276,42.2664,42.2179,42.2567,63776.0
2024-09-10 10:20:00,43.57,43.58,43.54,43.55,65353.0,42.2567,42.2664,42.2276,42.2373,65353.0
2024-09-10 10:25:00,43.55,43.61,43.54,43.6,44952.0,42.2373,42.2955,42.2276,42.2858,44952.0
2024-09-10 10:30:00,43.6,43.6,43.54,43.55,48410.0,42.2858,42.2858,42.2276,42.2373,48410.0
2024-09-10 10:35:00,43.55,43.57,43.53,43.55,81544.0,42.2373,42.2567,42.2179,42.2373,81544.0
2024-09-10 10:40:00,43.55,43.57,43.53,43.53,59045.0,42.2373,42.2567,42.2179,42.2179,59045.0
2024-09-10 10:45:00,43.52,43.57,43.52,43.57,130345.0,42.2083,42.2567,42.2083,42.2567,130345.0
2024-09-10 10:50:00,43.57,43.57,43.53,43.54,86427.0,42.2567,42.2567,42.2179,42.2276,86427.0
2024-09-10 10:55:00,43.54,43.56,43.52,43.56,76971.0,42.2276,42.247,42.2083,42.247,76971.0
2024-09-10 11:00:00,43.56,43.57,43.55,43.56,44551.0,42.247,42.2567,42.2373,42.247,44551.0
2024-09-10 11:05:00,43.55,43.57,43.53,43.57,187914.0,42.2373,42.2567,42.2179,42.2567,187914.0
2024-09-10 11:10:00,43.57,43.59,43.56,43.59,132267.0,42.2567,42.2761,42.247,42.2761,132267.0
2024-09-10 11:15:00,43.58,43.6,43.56,43.58,103646.0,42.2664,42.2858,42.247,42.2664,103646.0
2024-09-10 11:20:00,43.57,43.57,43.55,43.57,99942.0,42.2567,42.2567,42.2373,42.2567,99942.0
2024-09-10 11:25:00,43.57,43.59,43.57,43.57,96919.0,42.2567,42.2761,42.2567,42.2567,96919.0
2024-09-10 11:30:00,43.58,43.59,43.56,43.57,264408.0,42.2664,42.2761,42.247,42.2567,264408.0
2024-09-10 11:35:00,43.57,43.58,43.52,43.52,102720.0,42.2567,42.2664,42.2083,42.2083,102720.0
2024-09-10 11:40:00,43.52,43.54,43.52,43.52,115416.0,42.2083,42.2276,42.2083,42.2083,115416.0
2024-09-10 11:45:00,43.52,43.53,43.5,43.52,137462.0,42.2083,42.2179,42.1889,42.2083,137462.0
2024-09-10 11:50:00,43.52,43.52,43.46,43.46,335814.0,42.2083,42.2083,42.1501,42.1501,335814.0
2024-09-10 11:55:00,43.46,43.48,43.43,43.44,141314.0,42.1501,42.1695,42.121,42.1307,141314.0
2024-09-10 12:00:00,43.43,43.44,43.4,43.43,258073.0,42.121,42.1307,42.0919,42.121,258073.0
2024-09-10 12:05:00,43.43,43.45,43.42,43.43,71899.0,42.121,42.1404,42.1113,42.121,71899.0
2024-09-10 12:10:00,43.43,43.44,43.41,43.42,25866.0,42.121,42.1307,42.1016,42.1113,25866.0
2024-09-10 12:15:00,43.42,43.44,43.42,43.43,39050.0,42.1113,42.1307,42.1113,42.121,39050.0
2024-09-10 12:20:00,43.44,43.45,43.42,43.44,16686.0,42.1307,42.1404,42.1113,42.1307,16686.0
2024-09-10 12:25:00,43.44,43.45,43.43,43.44,8214.0,42.1307,42.1404,42.121,42.1307,8214.0
2024-09-10 12:30:00,43.44,43.46,43.43,43.45,11823.0,42.1307,42.1501,42.121,42.1404,11823.0
2024-09-10 12:35:00,43.45,43.48,43.44,43.47,32658.0,42.1404,42.1695,42.1307,42.1598,32658.0
2024-09-10 12:40:00,43.48,43.49,43.46,43.48,28893.0,42.1695,42.1792,42.1501,42.1695,28893.0
2024-09-10 12:45:00,43.48,43.48,43.46,43.47,49648.0,42.1695,42.1695,42.1501,42.1598,49648.0
2024-09-10 12:50:00,43.48,43.51,43.47,43.5,40881.0,42.1695,42.1986,42.1598,42.1889,40881.0
2024-09-10 12:55:00,43.5,43.51,43.47,43.47,61592.0,42.1889,42.1986,42.1598,42.1598,61592.0
2024-09-10 13:00:00,43.48,43.49,43.46,43.49,25564.0,42.1695,42.1792,42.1501,42.1792,25564.0
2024-09-10 13:05:00,43.48,43.5,43.48,43.48,87002.0,42.1695,42.1889,42.1695,42.1695,87002.0
2024-09-10 13:10:00,43.49,43.54,43.49,43.52,82193.0,42.1792,42.2276,42.1792,42.2083,82193.0
2024-09-10 13:15:00,43.53,43.55,43.52,43.52,101247.0,42.2179,42.2373,42.2083,42.2083,101247.0
2024-09-10 13:20:00,43.52,43.54,43.51,43.54,49921.0,42.2083,42.2276,42.1986,42.2276,49921.0
2024-09-10 13:25:00,43.53,43.54,43.5,43.5,28928.0,42.2179,42.2276,42.1889,42.1889,28928.0
2024-09-10 13:30:00,43.51,43.53,43.5,43.52,30496.0,42.1986,42.2179,42.1889,42.2083,30496.0
2024-09-10 13:35:00,43.53,43.54,43.52,43.52,33808.0,42.2179,42.2276,42.2083,42.2083,33808.0
2024-09-10 13:40:00,43.53,43.55,43.53,43.53,77007.0,42.2179,42.2373,42.2179,42.2179,77007.0
2024-09-10 13:45:00,43.54,43.55,43.53,43.53,29086.0,42.2276,42.2373,42.2179,42.2179,29086.0
2024-09-10 13:50:00,43.53,43.55,43.53,43.54,78557.0,42.2179,42.2373,42.2179,42.2276,78557.0
2024-09-10 13:55:00,43.54,43.54,43.53,43.54,36811.0,42.2276,42.2276,42.2179,42.2276,36811.0
2024-09-10 14:00:00,43.54,43.58,43.54,43.58,43056.0,42.2276,42.2664,42.2276,42.2664,43056.0
2024-09-10 14:05:00,43.58,43.58,43.57,43.58,13483.0,42.2664,42.2664,42.2567,42.2664,13483.0
2024-09-10 14:10:00,43.58,43.59,43.57,43.58,30576.0,42.2664,42.2761,42.2567,42.2664,30576.0
2024-09-10 14:15:00,43.59,43.6,43.57,43.59,52595.0,42.2761,42.2858,42.2567,42.2761,52595.0
2024-09-10 14:20:00,43.59,43.6,43.57,43.59,27317.0,42.2761,42.2858,42.2567,42.2761,27317.0
2024-09-10 14:25:00,43.6,43.61,43.58,43.6,51774.0,42.2858,42.2955,42.2664,42.2858,51774.0
2024-09-10 14:30:00,43.61,43.63,43.6,43.62,60905.0,42.2955,42.3149,42.2858,42.3052,60905.0
2024-09-10 14:35:00,43.62,43.63,43.6,43.63,63054.0,42.3052,42.3149,42.2858,42.3149,63054.0
2024-09-10 14:40:00,43.63,43.65,43.62,43.64,54713.0,42.3149,42.3343,42.3052,42.3246,54713.0
2024-09-10 14:45:00,43.63,43.64,43.63,43.64,22437.0,42.3149,42.3246,42.3149,42.3246,22437.0
2024-09-10 14:50:00,43.64,43.64,43.62,43.64,117960.0,42.3246,42.3246,42.3052,42.3246,117960.0
2024-09-10 14:55:00,43.64,43.65,43.63,43.65,46382.0,42.3246,42.3343,42.3149,42.3343,46382.0
2024-09-10 15:00:00,43.65,43.65,43.63,43.65,34767.0,42.3343,42.3343,42.3149,42.3343,34767.0
2024-09-10 15:05:00,43.65,43.65,43.64,43.64,56121.0,42.3343,42.3343,42.3246,42.3246,56121.0
2024-09-10 15:10:00,43.64,43.66,43.64,43.66,85688.0,42.3246,42.344,42.3246,42.344,85688.0
2024-09-10 15:15:00,43.66,43.66,43.65,43.66,189899.0,42.344,42.344,42.3343,42.344,189899.0
2024-09-10 15:20:00,43.66,43.68,43.65,43.68,209966.0,42.344,42.3634,42.3343,42.3634,209966.0
2024-09-10 15:25:00,43.68,43.69,43.67,43.69,97834.0,42.3634,42.3731,42.3537,42.3731,97834.0
2024-09-10 15:30:00,43.69,43.69,43.68,43.69,51929.0,42.3731,42.3731,42.3634,42.3731,51929.0
2024-09-10 15:35:00,43.69,43.69,43.67,43.68,126746.0,42.3731,42.3731,42.3537,42.3634,126746.0
2024-09-10 15:40:00,43.67,43.68,43.67,43.68,49500.0,42.3537,42.3634,42.3537,42.3634,49500.0
2024-09-10 15:45:00,43.68,43.69,43.67,43.68,115846.0,42.3634,42.3731,42.3537,42.3634,115846.0
2024-09-10 15:50:00,43.68,43.69,43.67,43.69,180254.0,42.3634,42.3731,42.3537,42.3731,180254.0
2024-09-10 15:55:00,43.69,43.7,43.68,43.7,170041.0,42.3731,42.3828,42.3634,42.3828,170041.0
2024-09-11 09:30:00,43.63,43.7,43.59,43.61,142322.0,42.3149,42.3828,42.2761,42.2955,142322.0
2024-09-11 09:35:00,43.61,43.66,43.6,43.64,89916.0,42.2955,42.344,42.2858,42.3246,89916.0
2024-09-11 09:40:00,43.63,43.66,43.62,43.66,42038.0,42.3149,42.344,42.3052,42.344,42038.0
2024-09-11 09:45:00,43.66,43.67,43.63,43.66,75246.0,42.344,42.3537,42.3149,42.344,75246.0
2024-09-11 09:50:00,43.66,43.67,43.61,43.62,49185.0,42.344,42.3537,42.2955,42.3052,49185.0
2024-09-11 09:55:00,43.62,43.63,43.56,43.58,18630.0,42.3052,42.3149,42.247,42.2664,18630.0
2024-09-11 10:00:00,43.56,43.57,43.51,43.55,60384.0,42.247,42.2567,42.1986,42.2373,60384.0
2024-09-11 10:05:00,43.54,43.55,43.52,43.54,188547.0,42.2276,42.2373,42.2083,42.2276,188547.0
2024-09-11 10:10:00,43.54,43.54,43.47,43.47,76222.0,42.2276,42.2276,42.1598,42.1598,76222.0
2024-09-11 10:15:00,43.47,43.47,43.4,43.41,89414.0,42.1598,42.1598,42.0919,42.1016,89414.0
2024-09-11 10:20:00,43.41,43.44,43.39,43.43,72410.0,42.1016,42.1307,42.0822,42.121,72410.0
2024-09-11 10:25:00,43.43,43.45,43.41,43.41,82622.0,42.121,42.1404,42.1016,42.1016,82622.0
2024-09-11 10:30:00,43.41,43.41,43.34,43.34,75074.0,42.1016,42.1016,42.0337,42.0337,75074.0
2024-09-11 10:35:00,43.35,43.4,43.34,43.35,76487.0,42.0434,42.0919,42.0337,42.0434,76487.0
2024-09-11 10:40:00,43.35,43.35,43.32,43.33,71016.0,42.0434,42.0434,42.0143,42.024,71016.0
2024-09-11 10:45:00,43.33,43.35,43.3,43.32,115766.0,42.024,42.0434,41.9949,42.0143,115766.0
2024-09-11 10:50:00,43.32,43.35,43.31,43.35,72271.0,42.0143,42.0434,42.0046,42.0434,72271.0
2024-09-11 10:55:00,43.36,43.44,43.34,43.43,108521.0,42.0531,42.1307,42.0337,42.121,108521.0
2024-09-11 11:00:00,43.42,43.45,43.39,43.43,73978.0,42.1113,42.1404,42.0822,42.121,73978.0
2024-09-11 11:05:00,43.44,43.51,43.44,43.48,86863.0,42.1307,42.1986,42.1307,42.1695,86863.0
2024-09-11 11:10:00,43.47,43.55,43.47,43.55,38181.0,42.1598,42.2373,42.1598,42.2373,38181.0
2024-09-11 11:15:00,43.54,43.57,43.54,43.55,25354.0,42.2276,42.2567,42.2276,42.2373,25354.0
2024-09-11 11:20:00,43.55,43.55,43.5,43.52,47757.0,42.2373,42.2373,42.1889,42.2083,47757.0
2024-09-11 11:25:00,43.52,43.55,43.52,43.55,34980.0,42.2083,42.2373,42.2083,42.2373,34980.0
2024-09-11 11:30:00,43.54,43.57,43.53,43.55,270096.0,42.2276,42.2567,42.2179,42.2373,270096.0
2024-09-11 11:35:00,43.55,43.61,43.55,43.61,27910.0,42.2373,42.2955,42.2373,42.2955,27910.0
2024-09-11 11:40:00,43.61,43.64,43.6,43.64,22426.0,42.2955,42.3246,42.2858,42.3246,22426.0
2024-09-11 11:45:00,43.63,43.64,43.62,43.63,16934.0,42.3149,42.3246,42.3052,42.3149,16934.0
2024-09-11 11:50:00,43.63,43.64,43.6,43.61,49634.0,42.3149,42.3246,42.2858,42.2955,49634.0
2024-09-11 11:55:00,43.61,43.62,43.55,43.62,34613.0,42.2955,42.3052,42.2373,42.3052,34613.0
2024-09-11 12:00:00,43.61,43.67,43.6,43.67,30558.0,42.2955,42.3537,42.2858,42.3537,30558.0
2024-09-11 12:05:00,43.67,43.7,43.66,43.66,44165.0,42.3537,42.3828,42.344,42.344,44165.0
2024-09-11 12:10:00,43.67,43.69,43.66,43.68,15686.0,42.3537,42.3731,42.344,42.3634,15686.0
2024-09-11 12:15:00,43.68,43.69,43.66,43.69,24232.0,42.3634,42.3731,42.344,42.3731,24232.0
2024-09-11 12:20:00,43.7,43.72,43.68,43.71,18639.0,42.3828,42.4022,42.3634,42.3925,18639.0
2024-09-11 12:25:00,43.7,43.73,43.7,43.73,80585.0,42.3828,42.4119,42.3828,42.4119,80585.0
2024-09-11 12:30:00,43.72,43.75,43.72,43.73,21934.0,42.4022,42.4313,42.4022,42.4119,21934.0
2024-09-11 12:35:00,43.74,43.77,43.73,43.77,17917.0,42.4216,42.4507,42.4119,42.4507,17917.0
2024-09-11 12:40:00,43.77,43.77,43.74,43.75,16721.0,42.4507,42.4507,42.4216,42.4313,16721.0
2024-09-11 12:45:00,43.75,43.76,43.72,43.73,28054.0,42.4313,42.441,42.4022,42.4119,28054.0
2024-09-11 12:50:00,43.73,43.77,43.73,43.76,34168.0,42.4119,42.4507,42.4119,42.441,34168.0
2024-09-11 12:55:00,43.77,43.77,43.74,43.75,48470.0,42.4507,42.4507,42.4216,42.4313,48470.0
2024-09-11 13:00:00,43.75,43.79,43.74,43.79,161292.0,42.4313,42.4701,42.4216,42.4701,161292.0
2024-09-11 13:05:00,43.78,43.82,43.77,43.79,25237.0,42.4604,42.4992,42.4507,42.4701,25237.0
2024-09-11 13:10:00,43.79,43.82,43.79,43.81,24442.0,42.4701,42.4992,42.4701,42.4895,24442.0
2024-09-11 13:15:00,43.81,43.82,43.78,43.79,33648.0,42.4895,42.4992,42.4604,42.4701,33648.0
2024-09-11 13:20:00,43.8,43.8,43.77,43.79,17737.0,42.4798,42.4798,42.4507,42.4701,17737.0
2024-09-11 13:25:00,43.79,43.82,43.78,43.81,35235.0,42.4701,42.4992,42.4604,42.4895,35235.0
2024-09-11 13:30:00,43.81,43.82,43.8,43.81,95332.0,42.4895,42.4992,42.4798,42.4895,95332.0
2024-09-11 13:35:00,43.81,43.83,43.8,43.83,33911.0,42.4895,42.5089,42.4798,42.5089,33911.0
2024-09-11 13:40:00,43.83,43.84,43.83,43.84,117019.0,42.5089,42.5186,42.5089,42.5186,117019.0
2024-09-11 13:45:00,43.83,43.87,43.83,43.87,54820.0,42.5089,42.5477,42.5089,42.5477,54820.0
2024-09-11 13:50:00,43.87,43.88,43.83,43.84,17406.0,42.5477,42.5574,42.5089,42.5186,17406.0
2024-09-11 13:55:00,43.84,43.84,43.8,43.84,21666.0,42.5186,42.5186,42.4798,42.5186,21666.0
2024-09-11 14:00:00,43.84,43.86,43.82,43.86,38077.0,42.5186,42.538,42.4992,42.538,38077.0
2024-09-11 14:05:00,43.84,43.87,43.84,43.86,28440.0,42.5186,42.5477,42.5186,42.538,28440.0
2024-09-11 14:10:00,43.86,43.88,43.85,43.86,35443.0,42.538,42.5574,42.5283,42.538,35443.0
2024-09-11 14:15:00,43.86,43.87,43.84,43.86,56476.0,42.538,42.5477,42.5186,42.538,56476.0
2024-09-11 14:20:00,43.85,43.89,43.85,43.88,22987.0,42.5283,42.5671,42.5283,42.5574,22987.0
2024-09-11 14:25:00,43.88,43.91,43.87,43.91,52866.0,42.5574,42.5865,42.5477,42.5865,52866.0
2024-09-11 14:30:00,43.9,43.92,43.89,43.92,197035.0,42.5768,42.5962,42.5671,42.5962,197035.0
2024-09-11 14:35:00,43.91,43.93,43.89,43.93,36140.0,42.5865,42.6059,42.5671,42.6059,36140.0
2024-09-11 14:40:00,43.93,43.95,43.92,43.95,51320.0,42.6059,42.6253,42.5962,42.6253,51320.0
2024-09-11 14:45:00,43.95,43.95,43.91,43.93,104617.0,42.6253,42.6253,42.5865,42.6059,104617.0
2024-09-11 14:50:00,43.92,43.93,43.89,43.9,94957.0,42.5962,42.6059,42.5671,42.5768,94957.0
2024-09-11 14:55:00,43.9,43.91,43.89,43.91,29750.0,42.5768,42.5865,42.5671,42.5865,29750.0
2024-09-11 15:00:00,43.9,43.9,43.87,43.88,134807.0,42.5768,42.5768,42.5477,42.5574,134807.0
2024-09-11 15:05:00,43.88,43.92,43.88,43.91,101187.0,42.5574,42.5962,42.5574,42.5865,101187.0
2024-09-11 15:10:00,43.91,43.92,43.9,43.92,26931.0,42.5865,42.5962,42.5768,42.5962,26931.0
2024-09-11 15:15:00,43.91,43.94,43.9,43.92,39847.0,42.5865,42.6156,42.5768,42.5962,39847.0
2024-09-11 15:20:00,43.92,43.94,43.92,43.94,134452.0,42.5962,42.6156,42.5962,42.6156,134452.0
2024-09-11 15:25:00,43.94,43.95,43.93,43.95,52262.0,42.6156,42.6253,42.6059,42.6253,52262.0
2024-09-11 15:30:00,43.95,43.95,43.92,43.95,65518.0,42.6253,42.6253,42.5962,42.6253,65518.0
2024-09-11 15:35:00,43.94,43.95,43.93,43.93,32248.0,42.6156,42.6253,42.6059,42.6059,32248.0
2024-09-11 15:40:00,43.94,43.94,43.9,43.91,70896.0,42.6156,42.6156,42.5768,42.5865,70896.0
2024-09-11 15:45:00,43.91,43.94,43.91,43.94,76660.0,42.5865,42.6156,42.5865,42.6156,76660.0
2024-09-11 15:50:00,43.93,43.96,43.92,43.96,295793.0,42.6059,42.635,42.5962,42.635,295793.0
2024-09-11 15:55:00,43.96,44.02,43.96,43.98,241928.0,42.635,42.6932,42.635,42.6544,241928.0
2024-09-12 09:30:00,44.01,44.05,43.94,43.97,123771.0,42.6835,42.7223,42.6156,42.6447,123771.0
2024-09-12 09:35:00,43.97,44.01,43.95,43.99,66473.0,42.6447,42.6835,42.6253,42.6641,66473.0
2024-09-12 09:40:00,44.0,44.02,43.99,44.01,70101.0,42.6738,42.6932,42.6641,42.6835,70101.0
2024-09-12 09:45:00,44.01,44.03,43.93,43.93,112662.0,42.6835,42.7029,42.6059,42.6059,112662.0
2024-09-12 09:50:00,43.93,43.99,43.91,43.99,112486.0,42.6059,42.6641,42.5865,42.6641,112486.0
2024-09-12 09:55:00,43.98,43.99,43.94,43.97,36460.0,42.6544,42.6641,42.6156,42.6447,36460.0
2024-09-12 10:00:00,43.97,43.98,43.94,43.94,52669.0,42.6447,42.6544,42.6156,42.6156,52669.0
2024-09-12 10:05:00,43.94,43.98,43.93,43.95,49974.0,42.6156,42.6544,42.6059,42.6253,49974.0
2024-09-12 10:10:00,43.95,44.04,43.95,44.03,94438.0,42.6253,42.7126,42.6253,42.7029,94438.0
2024-09-12 10:15:00,44.03,44.07,44.01,44.06,15939.0,42.7029,42.7417,42.6835,42.732,15939.0
2024-09-12 10:20:00,44.05,44.08,44.03,44.05,57840.0,42.7223,42.7514,42.7029,42.7223,57840.0
2024-09-12 10:25:00,44.05,44.07,44.04,44.07,65493.0,42.7223,42.7417,42.7126,42.7417,65493.0
2024-09-12 10:30:00,44.07,44.09,44.05,44.08,42656.0,42.7417,42.7611,42.7223,42.7514,42656.0
2024-09-12 10:35:00,44.08,44.08,43.99,44.04,70174.0,42.7514,42.7514,42.6641,42.7126,70174.0
2024-09-12 10:40:00,44.03,44.07,44.03,44.05,38643.0,42.7029,42.7417,42.7029,42.7223,38643.0
2024-09-12 10:45:00,44.05,44.07,44.04,44.07,67924.0,42.7223,42.7417,42.7126,42.7417,67924.0
2024-09-12 10:50:00,44.07,44.07,44.05,44.06,87200.0,42.7417,42.7417,42.7223,42.732,87200.0
2024-09-12 10:55:00,44.05,44.08,44.03,44.03,102561.0,42.7223,42.7514,42.7029,42.7029,102561.0
2024-09-12 11:00:00,44.02,44.06,44.0,44.05,120619.0,42.6932,42.732,42.6738,42.7223,120619.0
2024-09-12 11:05:00,44.05,44.08,44.05,44.08,31515.0,42.7223,42.7514,42.7223,42.7514,31515.0
2024-09-12 11:10:00,44.07,44.13,44.06,44.12,41853.0,42.7417,42.7999,42.732,42.7902,41853.0
2024-09-12 11:15:00,44.12,44.12,44.07,44.08,86896.0,42.7902,42.7902,42.7417,42.7514,86896.0
2024-09-12 11:20:00,44.08,44.09,44.06,44.07,183650.0,42.7514,42.7611,42.732,42.7417,183650.0
2024-09-12 11:25:00,44.07,44.08,44.03,44.05,58660.0,42.7417,42.7514,42.7029,42.7223,58660.0
2024-09-12 11:30:00,44.05,44.08,44.04,44.07,124904.0,42.7223,42.7514,42.7126,42.7417,124904.0
2024-09-12 11:35:00,44.07,44.09,44.06,44.08,64008.0,42.7417,42.7611,42.732,42.7514,64008.0
2024-09-12 11:40:00,44.08,44.09,44.05,44.05,116977.0,42.7514,42.7611,42.7223,42.7223,116977.0
2024-09-12 11:45:00,44.05,44.06,44.03,44.05,55401.0,42.7223,42.732,42.7029,42.7223,55401.0
2024-09-12 11:50:00,44.05,44.07,44.03,44.05,45581.0,42.7223,42.7417,42.7029,42.7223,45581.0
2024-09-12 11:55:00,44.05,44.06,44.03,44.03,114542.0,42.7223,42.732,42.7029,42.7029,114542.0
2024-09-12 12:00:00,44.04,44.08,44.03,44.08,66003.0,42.7126,42.7514,42.7029,42.7514,66003.0
2024-09-12 12:05:00,44.07,44.08,44.05,44.08,66305.0,42.7417,42.7514,42.7223,42.7514,66305.0
2024-09-12 12:10:00,44.08,44.08,44.06,44.07,33383.0,42.7514,42.7514,42.732,42.7417,33383.0
2024-09-12 12:15:00,44.08,44.09,44.07,44.09,23776.0,42.7514,42.7611,42.7417,42.7611,23776.0
2024-09-12 12:20:00,44.09,44.11,44.07,44.08,43204.0,42.7611,42.7805,42.7417,42.7514,43204.0
2024-09-12 12:25:00,44.09,44.09,44.07,44.08,17885.0,42.7611,42.7611,42.7417,42.7514,17885.0
2024-09-12 12:30:00,44.08,44.08,44.06,44.08,60230.0,42.7514,42.7514,42.732,42.7514,60230.0
2024-09-12 12:35:00,44.07,44.08,44.05,44.06,105522.0,42.7417,42.7514,42.7223,42.732,105522.0
2024-09-12 12:40:00,44.06,44.08,44.05,44.06,58616.0,42.732,42.7514,42.7223,42.732,58616.0
2024-09-12 12:45:00,44.06,44.1,44.06,44.09,23912.0,42.732,42.7708,42.732,42.7611,23912.0
2024-09-12 12:50:00,44.09,44.14,44.09,44.13,52584.0,42.7611,42.8096,42.7611,42.7999,52584.0
2024-09-12 12:55:00,44.13,44.17,44.12,44.15,32315.0,42.7999,42.8387,42.7902,42.8193,32315.0
2024-09-12 13:00:00,44.16,44.17,44.14,44.16,45643.0,42.829,42.8387,42.8096,42.829,45643.0
2024-09-12 13:05:00,44.17,44.19,44.16,44.18,39506.0,42.8387,42.8581,42.829,42.8484,39506.0
2024-09-12 13:10:00,44.18,44.19,44.16,44.18,18647.0,42.8484,42.8581,42.829,42.8484,18647.0
2024-09-12 13:15:00,44.18,44.2,44.18,44.18,20792.0,42.8484,42.8678,42.8484,42.8484,20792.0
2024-09-12 13:20:00,44.18,44.2,44.17,44.2,40013.0,42.8484,42.8678,42.8387,42.8678,40013.0
2024-09-12 13:25:00,44.2,44.21,44.17,44.19,38306.0,42.8678,42.8775,42.8387,42.8581,38306.0
2024-09-12 13:30:00,44.19,44.19,44.17,44.19,63038.0,42.8581,42.8581,42.8387,42.8581,63038.0
2024-09-12 13:35:00,44.19,44.22,44.18,44.21,26281.0,42.8581,42.8872,42.8484,42.8775,26281.0
2024-09-12 13:40:00,44.22,44.23,44.2,44.22,30602.0,42.8872,42.8969,42.8678,42.8872,30602.0
2024-09-12 13:45:00,44.22,44.24,44.21,44.23,80344.0,42.8872,42.9065,42.8775,42.8969,80344.0
2024-09-12 13:50:00,44.23,44.27,44.23,44.26,24332.0,42.8969,42.9356,42.8969,42.9259,24332.0
2024-09-12 13:55:00,44.26,44.28,44.25,44.27,31667.0,42.9259,42.9453,42.9162,42.9356,31667.0
2024-09-12 14:00:00,44.26,44.27,44.25,44.25,80531.0,42.9259,42.9356,42.9162,42.9162,80531.0
2024-09-12 14:05:00,44.25,44.26,44.23,44.23,48961.0,42.9162,42.9259,42.8969,42.8969,48961.0
2024-09-12 14:10:00,44.23,44.25,44.23,44.25,90014.0,42.8969,42.9162,42.8969,42.9162,90014.0
2024-09-12 14:15:00,44.24,44.26,44.24,44.24,60012.0,42.9065,42.9259,42.9065,42.9065,60012.0
2024-09-12 14:20:00,44.25,44.27,44.24,44.27,83462.0,42.9162,42.9356,42.9065,42.9356,83462.0
2024-09-12 14:25:00,44.27,44.28,44.26,44.27,66918.0,42.9356,42.9453,42.9259,42.9356,66918.0
2024-09-12 14:30:00,44.27,44.28,44.24,44.26,70550.0,42.9356,42.9453,42.9065,42.9259,70550.0
2024-09-12 14:35:00,44.25,44.27,44.25,44.27,27050.0,42.9162,42.9356,42.9162,42.9356,27050.0
2024-09-12 14:40:00,44.27,44.27,44.24,44.25,79361.0,42.9356,42.9356,42.9065,42.9162,79361.0
2024-09-12 14:45:00,44.25,44.25,44.23,44.23,37609.0,42.9162,42.9162,42.8969,42.8969,37609.0
2024-09-12 14:50:00,44.23,44.24,44.14,44.2,150100.0,42.8969,42.9065,42.8096,42.8678,150100.0
2024-09-12 14:55:00,44.2,44.23,44.19,44.23,122919.0,42.8678,42.8969,42.8581,42.8969,122919.0
2024-09-12 15:00:00,44.23,44.24,44.21,44.22,40977.0,42.8969,42.9065,42.8775,42.8872,40977.0
2024-09-12 15:05:00,44.22,44.24,44.22,44.24,96842.0,42.8872,42.9065,42.8872,42.9065,96842.0
2024-09-12 15:10:00,44.23,44.24,44.23,44.24,36034.0,42.8969,42.9065,42.8969,42.9065,36034.0
2024-09-12 15:15:00,44.23,44.24,44.23,44.24,66790.0,42.8969,42.9065,42.8969,42.9065,66790.0
2024-09-12 15:20:00,44.23,44.24,44.22,44.24,52326.0,42.8969,42.9065,42.8872,42.9065,52326.0
2024-09-12 15:25:00,44.23,44.25,44.22,44.24,32683.0,42.8969,42.9162,42.8872,42.9065,32683.0
2024-09-12 15:30:00,44.24,44.25,44.23,44.24,80658.0,42.9065,42.9162,42.8969,42.9065,80658.0
2024-09-12 15:35:00,44.24,44.26,44.24,44.25,50422.0,42.9065,42.9259,42.9065,42.9162,50422.0
2024-09-12 15:40:00,44.25,44.26,44.24,44.25,50596.0,42.9162,42.9259,42.9065,42.9162,50596.0
2024-09-12 15:45:00,44.25,44.25,44.23,44.23,48383.0,42.9162,42.9162,42.8969,42.8969,48383.0
2024-09-12 15:50:00,44.23,44.25,44.23,44.23,131142.0,42.8969,42.9162,42.8969,42.8969,131142.0
2024-09-12 15:55:00,44.23,44.27,44.23,44.27,104106.0,42.8969,42.9356,42.8969,42.9356,104106.0
2024-09-13 09:30:00,44.36,44.44,44.35,44.44,125813.0,43.0229,43.1005,43.0132,43.1005,125813.0
2024-09-13 09:35:00,44.43,44.46,44.42,44.44,33482.0,43.0908,43.1199,43.0811,43.1005,33482.0
2024-09-13 09:40:00,44.44,44.47,44.43,44.46,15886.0,43.1005,43.1296,43.0908,43.1199,15886.0
2024-09-13 09:45:00,44.45,44.47,44.43,44.46,16127.0,43.1102,43.1296,43.0908,43.1199,16127.0
2024-09-13 09:50:00,44.46,44.48,44.45,44.48,35161.0,43.1199,43.1393,43.1102,43.1393,35161.0
2024-09-13 09:55:00,44.48,44.5,44.47,44.48,51561.0,43.1393,43.1587,43.1296,43.1393,51561.0
2024-09-13 10:00:00,44.5,44.52,44.45,44.48,156646.0,43.1587,43.1781,43.1102,43.1393,156646.0
2024-09-13 10:05:00,44.49,44.5,44.47,44.48,56847.0,43.149,43.1587,43.1296,43.1393,56847.0
2024-09-13 10:10:00,44.48,44.48,44.43,44.46,41526.0,43.1393,43.1393,43.0908,43.1199,41526.0
2024-09-13 10:15:00,44.46,44.49,44.45,44.47,28546.0,43.1199,43.149,43.1102,43.1296,28546.0
2024-09-13 10:20:00,44.47,44.5,44.46,44.5,23603.0,43.1296,43.1587,43.1199,43.1587,23603.0
2024-09-13 10:25:00,44.49,44.5,44.43,44.44,28518.0,43.149,43.1587,43.0908,43.1005,28518.0
2024-09-13 10:30:00,44.44,44.45,44.4,44.44,51913.0,43.1005,43.1102,43.0617,43.1005,51913.0
2024-09-13 10:35:00,44.44,44.49,44.43,44.48,21191.0,43.1005,43.149,43.0908,43.1393,21191.0
2024-09-13 10:40:00,44.48,44.53,44.48,44.53,18796.0,43.1393,43.1878,43.1393,43.1878,18796.0
2024-09-13 10:45:00,44.53,44.53,44.5,44.51,27256.0,43.1878,43.1878,43.1587,43.1684,27256.0
2024-09-13 10:50:00,44.5,44.51,44.46,44.48,23493.0,43.1587,43.1684,43.1199,43.1393,23493.0
2024-09-13 10:55:00,44.48,44.5,44.45,44.48,40913.0,43.1393,43.1587,43.1102,43.1393,40913.0
2024-09-13 11:00:00,44.47,44.48,44.46,44.48,31585.0,43.1296,43.1393,43.1199,43.1393,31585.0
2024-09-13 11:05:00,44.47,44.48,44.45,44.47,238025.0,43.1296,43.1393,43.1102,43.1296,238025.0
2024-09-13 11:10:00,44.47,44.49,44.46,44.48,41919.0,43.1296,43.149,43.1199,43.1393,41919.0
2024-09-13 11:15:00,44.48,44.49,44.47,44.48,17317.0,43.1393,43.149,43.1296,43.1393,17317.0
2024-09-13 11:20:00,44.48,44.51,44.47,44.5,30687.0,43.1393,43.1684,43.1296,43.1587,30687.0
2024-09-13 11:25:00,44.51,44.51,44.49,44.49,52890.0,43.1684,43.1684,43.149,43.149,52890.0
2024-09-13 11:30:00,44.5,44.5,44.48,44.48,57784.0,43.1587,43.1587,43.1393,43.1393,57784.0
2024-09-13 11:35:00,44.48,44.5,44.47,44.47,50289.0,43.1393,43.1587,43.1296,43.1296,50289.0
2024-09-13 11:40:00,44.48,44.49,44.47,44.48,35500.0,43.1393,43.149,43.1296,43.1393,35500.0
2024-09-13 11:45:00,44.48,44.49,44.47,44.49,24165.0,43.1393,43.149,43.1296,43.149,24165.0
2024-09-13 11:50:00,44.48,44.5,44.47,44.5,39676.0,43.1393,43.1587,43.1296,43.1587,39676.0
2024-09-13 11:55:00,44.5,44.51,44.49,44.49,11439.0,43.1587,43.1684,43.149,43.149,11439.0
2024-09-13 12:00:00,44.5,44.5,44.48,44.48,56705.0,43.1587,43.1587,43.1393,43.1393,56705.0
2024-09-13 12:05:00,44.48,44.49,44.46,44.47,97299.0,43.1393,43.149,43.1199,43.1296,97299.0
2024-09-13 12:10:00,44.47,44.48,44.45,44.47,32372.0,43.1296,43.1393,43.1102,43.1296,32372.0
2024-09-13 12:15:00,44.46,44.47,44.44,44.46,27799.0,43.1199,43.1296,43.1005,43.1199,27799.0
2024-09-13 12:20:00,44.45,44.46,44.43,44.44,49434.0,43.1102,43.1199,43.0908,43.1005,49434.0
2024-09-13 12:25:00,44.44,44.46,44.43,44.43,18527.0,43.1005,43.1199,43.0908,43.0908,18527.0
2024-09-13 12:30:00,44.44,44.44,44.42,44.42,26639.0,43.1005,43.1005,43.0811,43.0811,26639.0
2024-09-13 12:35:00,44.42,44.42,44.41,44.42,46914.0,43.0811,43.0811,43.0714,43.0811,46914.0
2024-09-13 12:40:00,44.41,44.42,44.4,44.4,11372.0,43.0714,43.0811,43.0617,43.0617,11372.0
2024-09-13 12:45:00,44.41,44.41,44.38,44.41,50577.0,43.0714,43.0714,43.0423,43.0714,50577.0
2024-09-13 12:50:00,44.4,44.43,44.4,44.42,51855.0,43.0617,43.0908,43.0617,43.0811,51855.0
2024-09-13 12:55:00,44.43,44.44,44.43,44.44,29461.0,43.0908,43.1005,43.0908,43.1005,29461.0
2024-09-13 13:00:00,44.44,44.44,44.42,44.44,43209.0,43.1005,43.1005,43.0811,43.1005,43209.0
2024-09-13 13:05:00,44.44,44.45,44.43,44.44,26945.0,43.1005,43.1102,43.0908,43.1005,26945.0
2024-09-13 13:10:00,44.44,44.45,44.43,44.45,43443.0,43.1005,43.1102,43.0908,43.1102,43443.0
2024-09-13 13:15:00,44.45,44.47,44.44,44.46,28964.0,43.1102,43.1296,43.1005,43.1199,28964.0
2024-09-13 13:20:00,44.46,44.46,44.44,44.45,26822.0,43.1199,43.1199,43.1005,43.1102,26822.0
2024-09-13 13:25:00,44.44,44.46,44.44,44.46,20835.0,43.1005,43.1199,43.1005,43.1199,20835.0
2024-09-13 13:30:00,44.46,44.47,44.45,44.46,18308.0,43.1199,43.1296,43.1102,43.1199,18308.0
2024-09-13 13:35:00,44.45,44.48,44.45,44.48,43218.0,43.1102,43.1393,43.1102,43.1393,43218.0
2024-09-13 13:40:00,44.47,44.48,44.47,44.48,10686.0,43.1296,43.1393,43.1296,43.1393,10686.0
2024-09-13 13:45:00,44.48,44.48,44.46,44.47,25445.0,43.1393,43.1393,43.1199,43.1296,25445.0
2024-09-13 13:50:00,44.47,44.48,44.46,44.47,14334.0,43.1296,43.1393,43.1199,43.1296,14334.0
2024-09-13 13:55:00,44.47,44.47,44.45,44.46,17206.0,43.1296,43.1296,43.1102,43.1199,17206.0
2024-09-13 14:00:00,44.46,44.46,44.41,44.44,91119.0,43.1199,43.1199,43.0714,43.1005,91119.0
2024-09-13 14:05:00,44.45,44.48,44.44,44.47,65044.0,43.1102,43.1393,43.1005,43.1296,65044.0
2024-09-13 14:10:00,44.47,44.47,44.45,44.47,60120.0,43.1296,43.1296,43.1102,43.1296,60120.0
2024-09-13 14:15:00,44.47,44.47,44.45,44.46,38081.0,43.1296,43.1296,43.1102,43.1199,38081.0
2024-09-13 14:20:00,44.46,44.46,44.43,44.44,33505.0,43.1199,43.1199,43.0908,43.1005,33505.0
2024-09-13 14:25:00,44.44,44.44,44.42,44.43,45578.0,43.1005,43.1005,43.0811,43.0908,45578.0
2024-09-13 14:30:00,44.42,44.43,44.42,44.43,34020.0,43.0811,43.0908,43.0811,43.0908,34020.0
2024-09-13 14:35:00,44.43,44.44,44.42,44.43,48456.0,43.0908,43.1005,43.0811,43.0908,48456.0
2024-09-13 14:40:00,44.44,44.46,44.43,44.45,37941.0,43.1005,43.1199,43.0908,43.1102,37941.0
2024-09-13 14:45:00,44.45,44.46,44.43,44.44,14258.0,43.1102,43.1199,43.0908,43.1005,14258.0
2024-09-13 14:50:00,44.44,44.44,44.42,44.43,66150.0,43.1005,43.1005,43.0811,43.0908,66150.0
2024-09-13 14:55:00,44.42,44.43,44.41,44.43,48101.0,43.0811,43.0908,43.0714,43.0908,48101.0
2024-09-13 15:00:00,44.43,44.43,44.39,44.41,116200.0,43.0908,43.0908,43.052,43.0714,116200.0
2024-09-13 15:05:00,44.41,44.42,44.4,44.41,113251.0,43.0714,43.0811,43.0617,43.0714,113251.0
2024-09-13 15:10:00,44.41,44.42,44.41,44.42,54195.0,43.0714,43.0811,43.0714,43.0811,54195.0
2024-09-13 15:15:00,44.41,44.44,44.41,44.43,54978.0,43.0714,43.1005,43.0714,43.0908,54978.0
2024-09-13 15:20:00,44.43,44.44,44.43,44.43,87679.0,43.0908,43.1005,43.0908,43.0908,87679.0
2024-09-13 15:25:00,44.44,44.45,44.43,44.43,70504.0,43.1005,43.1102,43.0908,43.0908,70504.0
2024-09-13 15:30:00,44.44,44.44,44.43,44.44,45724.0,43.1005,43.1005,43.0908,43.1005,45724.0
2024-09-13 15:35:00,44.44,44.44,44.41,44.43,65326.0,43.1005,43.1005,43.0714,43.0908,65326.0
2024-09-13 15:40:00,44.43,44.44,44.43,44.44,27459.0,43.0908,43.1005,43.0908,43.1005,27459.0
2024-09-13 15:45:00,44.44,44.45,44.43,44.45,85143.0,43.1005,43.1102,43.0908,43.1102,85143.0
2024-09-13 15:50:00,44.45,44.46,44.44,44.46,161661.0,43.1102,43.1199,43.1005,43.1199,161661.0
2024-09-13 15:55:00,44.46,44.47,44.44,44.45,295153.0,43.1199,43.1296,43.1005,43.1102,295153.0
2024-09-16 09:30:00,44.58,44.68,44.55,44.56,121473.0,43.2363,43.3333,43.2072,43.2169,121473.0
2024-09-16 09:35:00,44.55,44.58,44.52,44.56,264761.0,43.2072,43.2363,43.1781,43.2169,264761.0
2024-09-16 09:40:00,44.55,44.57,44.54,44.55,87238.0,43.2072,43.2266,43.1975,43.2072,87238.0
2024-09-16 09:45:00,44.55,44.57,44.52,44.56,136998.0,43.2072,43.2266,43.1781,43.2169,136998.0
2024-09-16 09:50:00,44.57,44.6,44.57,44.59,22352.0,43.2266,43.2557,43.2266,43.246,22352.0
2024-09-16 09:55:00,44.6,44.62,44.59,44.6,48789.0,43.2557,43.2751,43.246,43.2557,48789.0
2024-09-16 10:00:00,44.6,44.61,44.56,44.59,128239.0,43.2557,43.2654,43.2169,43.246,128239.0
2024-09-16 10:05:00,44.59,44.6,44.57,44.59,103383.0,43.246,43.2557,43.2266,43.246,103383.0
2024-09-16 10:10:00,44.59,44.59,44.57,44.59,181296.0,43.246,43.246,43.2266,43.246,181296.0
2024-09-16 10:15:00,44.59,44.6,44.58,44.59,55985.0,43.246,43.2557,43.2363,43.246,55985.0
2024-09-16 10:20:00,44.59,44.59,44.54,44.55,96048.0,43.246,43.246,43.1975,43.2072,96048.0
2024-09-16 10:25:00,44.55,44.56,44.51,44.53,149287.0,43.2072,43.2169,43.1684,43.1878,149287.0
2024-09-16 10:30:00,44.53,44.53,44.46,44.47,149632.0,43.1878,43.1878,43.1199,43.1296,149632.0
2024-09-16 10:35:00,44.46,44.51,44.46,44.5,130235.0,43.1199,43.1684,43.1199,43.1587,130235.0
2024-09-16 10:40:00,44.5,44.52,44.49,44.52,54054.0,43.1587,43.1781,43.149,43.1781,54054.0
2024-09-16 10:45:00,44.51,44.51,44.48,44.51,35045.0,43.1684,43.1684,43.1393,43.1684,35045.0
2024-09-16 10:50:00,44.51,44.53,44.49,44.51,179646.0,43.1684,43.1878,43.149,43.1684,179646.0
2024-09-16 10:55:00,44.51,44.52,44.5,44.51,51636.0,43.1684,43.1781,43.1587,43.1684,51636.0
2024-09-16 11:00:00,44.5,44.5,44.46,44.47,269244.0,43.1587,43.1587,43.1199,43.1296,269244.0
2024-09-16 11:05:00,44.48,44.51,44.47,44.51,116830.0,43.1393,43.1684,43.1296,43.1684,116830.0
2024-09-16 11:10:00,44.5,44.53,44.5,44.53,176146.0,43.1587,43.1878,43.1587,43.1878,176146.0
2024-09-16 11:15:00,44.52,44.53,44.5,44.52,91372.0,43.1781,43.1878,43.1587,43.1781,91372.0
2024-09-16 11:20:00,44.52,44.53,44.5,44.53,866811.0,43.1781,43.1878,43.1587,43.1878,866811.0
2024-09-16 11:25:00,44.53,44.55,44.51,44.51,35066.0,43.1878,43.2072,43.1684,43.1684,35066.0
2024-09-16 11:30:00,44.52,44.53,44.5,44.52,70690.0,43.1781,43.1878,43.1587,43.1781,70690.0
2024-09-16 11:35:00,44.51,44.52,44.48,44.5,139839.0,43.1684,43.1781,43.1393,43.1587,139839.0
2024-09-16 11:40:00,44.5,44.51,44.48,44.48,147362.0,43.1587,43.1684,43.1393,43.1393,147362.0
2024-09-16 11:45:00,44.48,44.49,44.47,44.48,88031.0,43.1393,43.149,43.1296,43.1393,88031.0
2024-09-16 11:50:00,44.48,44.49,44.46,44.49,43936.0,43.1393,43.149,43.1199,43.149,43936.0
2024-09-16 11:55:00,44.5,44.5,44.48,44.5,31014.0,43.1587,43.1587,43.1393,43.1587,31014.0
2024-09-16 12:00:00,44.5,44.51,44.48,44.48,45248.0,43.1587,43.1684,43.1393,43.1393,45248.0
2024-09-16 12:05:00,44.48,44.52,44.48,44.52,23094.0,43.1393,43.1781,43.1393,43.1781,23094.0
2024-09-16 12:10:00,44.52,44.52,44.48,44.48,55566.0,43.1781,43.1781,43.1393,43.1393,55566.0
2024-09-16 12:15:00,44.49,44.5,44.48,44.48,18225.0,43.149,43.1587,43.1393,43.1393,18225.0
2024-09-16 12:20:00,44.48,44.49,44.47,44.48,24670.0,43.1393,43.149,43.1296,43.1393,24670.0
2024-09-16 12:25:00,44.48,44.52,44.48,44.52,14563.0,43.1393,43.1781,43.1393,43.1781,14563.0
2024-09-16 12:30:00,44.52,44.52,44.48,44.5,58432.0,43.1781,43.1781,43.1393,43.1587,58432.0
2024-09-16 12:35:00,44.51,44.52,44.5,44.51,63771.0,43.1684,43.1781,43.1587,43.1684,63771.0
2024-09-16 12:40:00,44.51,44.51,44.49,44.5,13166.0,43.1684,43.1684,43.149,43.1587,13166.0
2024-09-16 12:45:00,44.5,44.51,44.48,44.51,34087.0,43.1587,43.1684,43.1393,43.1684,34087.0
2024-09-16 12:50:00,44.51,44.52,44.5,44.51,30853.0,43.1684,43.1781,43.1587,43.1684,30853.0
2024-09-16 12:55:00,44.51,44.53,44.5,44.53,21100.0,43.1684,43.1878,43.1587,43.1878,21100.0
2024-09-16 13:00:00,44.52,44.53,44.51,44.52,24434.0,43.1781,43.1878,43.1684,43.1781,24434.0
2024-09-16 13:05:00,44.52,44.52,44.51,44.52,36215.0,43.1781,43.1781,43.1684,43.1781,36215.0
2024-09-16 13:10:00,44.53,44.54,44.52,44.53,22953.0,43.1878,43.1975,43.1781,43.1878,22953.0
2024-09-16 13:15:00,44.52,44.54,44.52,44.54,57957.0,43.1781,43.1975,43.1781,43.1975,57957.0
2024-09-16 13:20:00,44.54,44.54,44.51,44.53,61137.0,43.1975,43.1975,43.1684,43.1878,61137.0
2024-09-16 13:25:00,44.53,44.55,44.5,44.53,25252.0,43.1878,43.2072,43.1587,43.1878,25252.0
2024-09-16 13:30:00,44.53,44.53,44.52,44.53,17279.0,43.1878,43.1878,43.1781,43.1878,17279.0
2024-09-16 13:35:00,44.53,44.56,44.53,44.55,34065.0,43.1878,43.2169,43.1878,43.2072,34065.0
2024-09-16 13:40:00,44.55,44.57,44.54,44.57,29978.0,43.2072,43.2266,43.1975,43.2266,29978.0
2024-09-16 13:45:00,44.57,44.57,44.55,44.57,44399.0,43.2266,43.2266,43.2072,43.2266,44399.0
2024-09-16 13:50:00,44.56,44.58,44.56,44.58,17152.0,43.2169,43.2363,43.2169,43.2363,17152.0
2024-09-16 13:55:00,44.57,44.59,44.57,44.59,69258.0,43.2266,43.246,43.2266,43.246,69258.0
2024-09-16 14:00:00,44.59,44.59,44.57,44.58,21828.0,43.246,43.246,43.2266,43.2363,21828.0
2024-09-16 14:05:00,44.58,44.58,44.57,44.57,55762.0,43.2363,43.2363,43.2266,43.2266,55762.0
2024-09-16 14:10:00,44.57,44.59,44.57,44.58,54664.0,43.2266,43.246,43.2266,43.2363,54664.0
2024-09-16 14:15:00,44.58,44.58,44.56,44.57,42399.0,43.2363,43.2363,43.2169,43.2266,42399.0
2024-09-16 14:20:00,44.57,44.58,44.56,44.58,63015.0,43.2266,43.2363,43.2169,43.2363,63015.0
2024-09-16 14:25:00,44.57,44.59,44.57,44.59,50665.0,43.2266,43.246,43.2266,43.246,50665.0
2024-09-16 14:30:00,44.58,44.59,44.56,44.57,60836.0,43.2363,43.246,43.2169,43.2266,60836.0
2024-09-16 14:35:00,44.58,44.58,44.56,44.57,48217.0,43.2363,43.2363,43.2169,43.2266,48217.0
2024-09-16 14:40:00,44.57,44.57,44.54,44.56,40989.0,43.2266,43.2266,43.1975,43.2169,40989.0
2024-09-16 14:45:00,44.55,44.56,44.54,44.55,42579.0,43.2072,43.2169,43.1975,43.2072,42579.0
2024-09-16 14:50:00,44.55,44.56,44.55,44.55,34821.0,43.2072,43.2169,43.2072,43.2072,34821.0
2024-09-16 14:55:00,44.56,44.59,44.55,44.59,81122.0,43.2169,43.246,43.2072,43.246,81122.0
2024-09-16 15:00:00,44.59,44.59,44.57,44.58,40040.0,43.246,43.246,43.2266,43.2363,40040.0
2024-09-16 15:05:00,44.57,44.58,44.57,44.58,30377.0,43.2266,43.2363,43.2266,43.2363,30377.0
2024-09-16 15:10:00,44.58,44.58,44.56,44.57,99345.0,43.2363,43.2363,43.2169,43.2266,99345.0
2024-09-16 15:15:00,44.57,44.57,44.56,44.57,139449.0,43.2266,43.2266,43.2169,43.2266,139449.0
2024-09-16 15:20:00,44.57,44.57,44.56,44.57,30850.0,43.2266,43.2266,43.2169,43.2266,30850.0
2024-09-16 15:25:00,44.57,44.58,44.57,44.57,46742.0,43.2266,43.2363,43.2266,43.2266,46742.0
2024-09-16 15:30:00,44.57,44.59,44.57,44.59,78384.0,43.2266,43.246,43.2266,43.246,78384.0
2024-09-16 15:35:00,44.59,44.6,44.57,44.59,64427.0,43.246,43.2557,43.2266,43.246,64427.0
2024-09-16 15:40:00,44.59,44.62,44.59,44.61,94928.0,43.246,43.2751,43.246,43.2654,94928.0
2024-09-16 15:45:00,44.61,44.62,44.61,44.62,107701.0,43.2654,43.2751,43.2654,43.2751,107701.0
2024-09-16 15:50:00,44.62,44.64,44.61,44.63,298755.0,43.2751,43.2945,43.2654,43.2848,298755.0
2024-09-16 15:55:00,44.63,44.64,44.62,44.64,487515.0,43.2848,43.2945,43.2751,43.2945,487515.0
2024-09-17 09:30:00,44.8,44.81,44.65,44.77,170168.0,43.4497,43.4594,43.3042,43.4206,170168.0
2024-09-17 09:35:00,44.77,44.8,44.76,44.8,104959.0,43.4206,43.4497,43.4109,43.4497,104959.0
2024-09-17 09:40:00,44.8,44.81,44.77,44.8,54231.0,43.4497,43.4594,43.4206,43.4497,54231.0
2024-09-17 09:45:00,44.81,44.85,44.81,44.81,49186.0,43.4594,43.4982,43.4594,43.4594,49186.0
2024-09-17 09:50:00,44.81,44.82,44.74,44.75,47739.0,43.4594,43.4691,43.3915,43.4012,47739.0
2024-09-17 09:55:00,44.76,44.78,44.74,44.75,53158.0,43.4109,43.4303,43.3915,43.4012,53158.0
2024-09-17 10:00:00,44.75,44.79,44.73,44.78,134725.0,43.4012,43.44,43.3818,43.4303,134725.0
2024-09-17 10:05:00,44.77,44.83,44.77,44.81,67437.0,43.4206,43.4788,43.4206,43.4594,67437.0
2024-09-17 10:10:00,44.82,44.84,44.79,44.81,146726.0,43.4691,43.4885,43.44,43.4594,146726.0
2024-09-17 10:15:00,44.81,44.82,44.8,44.82,60230.0,43.4594,43.4691,43.4497,43.4691,60230.0
2024-09-17 10:20:00,44.82,44.83,44.8,44.83,61250.0,43.4691,43.4788,43.4497,43.4788,61250.0
2024-09-17 10:25:00,44.83,44.85,44.81,44.82,116908.0,43.4788,43.4982,43.4594,43.4691,116908.0
2024-09-17 10:30:00,44.82,44.83,44.78,44.8,62101.0,43.4691,43.4788,43.4303,43.4497,62101.0
2024-09-17 10:35:00,44.8,44.81,44.78,44.8,89299.0,43.4497,43.4594,43.4303,43.4497,89299.0
2024-09-17 10:40:00,44.79,44.8,44.77,44.79,56010.0,43.44,43.4497,43.4206,43.44,56010.0
2024-09-17 10:45:00,44.79,44.81,44.78,44.8,116483.0,43.44,43.4594,43.4303,43.4497,116483.0
2024-09-17 10:50:00,44.8,44.81,44.79,44.8,68910.0,43.4497,43.4594,43.44,43.4497,68910.0
2024-09-17 10:55:00,44.8,44.8,44.74,44.76,92796.0,43.4497,43.4497,43.3915,43.4109,92796.0
2024-09-17 11:00:00,44.76,44.8,44.75,44.77,75773.0,43.4109,43.4497,43.4012,43.4206,75773.0
2024-09-17 11:05:00,44.77,44.78,44.76,44.77,54030.0,43.4206,43.4303,43.4109,43.4206,54030.0
2024-09-17 11:10:00,44.77,44.79,44.76,44.78,66191.0,43.4206,43.44,43.4109,43.4303,66191.0
2024-09-17 11:15:00,44.79,44.8,44.77,44.79,70002.0,43.44,43.4497,43.4206,43.44,70002.0
2024-09-17 11:20:00,44.79,44.79,44.76,44.76,64866.0,43.44,43.44,43.4109,43.4109,64866.0
2024-09-17 11:25:00,44.77,44.78,44.74,44.74,63949.0,43.4206,43.4303,43.3915,43.3915,63949.0
2024-09-17 11:30:00,44.74,44.75,44.71,44.72,32732.0,43.3915,43.4012,43.3624,43.3721,32732.0
2024-09-17 11:35:00,44.71,44.73,44.7,44.72,45471.0,43.3624,43.3818,43.3527,43.3721,45471.0
2024-09-17 11:40:00,44.72,44.73,44.71,44.73,48225.0,43.3721,43.3818,43.3624,43.3818,48225.0
2024-09-17 11:45:00,44.73,44.73,44.72,44.72,12654.0,43.3818,43.3818,43.3721,43.3721,12654.0
2024-09-17 11:50:00,44.73,44.76,44.72,44.75,45966.0,43.3818,43.4109,43.3721,43.4012,45966.0
2024-09-17 11:55:00,44.74,44.76,44.73,44.76,54551.0,43.3915,43.4109,43.3818,43.4109,54551.0
2024-09-17 12:00:00,44.75,44.76,44.74,44.75,22906.0,43.4012,43.4109,43.3915,43.4012,22906.0
2024-09-17 12:05:00,44.75,44.75,44.72,44.73,51694.0,43.4012,43.4012,43.3721,43.3818,51694.0
2024-09-17 12:10:00,44.73,44.74,44.72,44.73,67503.0,43.3818,43.3915,43.3721,43.3818,67503.0
2024-09-17 12:15:00,44.73,44.74,44.68,44.69,58247.0,43.3818,43.3915,43.3333,43.343,58247.0
2024-09-17 12:20:00,44.69,44.71,44.64,44.66,60934.0,43.343,43.3624,43.2945,43.3139,60934.0
2024-09-17 12:25:00,44.67,44.71,44.67,44.7,26401.0,43.3236,43.3624,43.3236,43.3527,26401.0
2024-09-17 12:30:00,44.69,44.71,44.68,44.7,46429.0,43.343,43.3624,43.3333,43.3527,46429.0
2024-09-17 12:35:00,44.7,44.7,44.67,44.69,103705.0,43.3527,43.3527,43.3236,43.343,103705.0
2024-09-17 12:40:00,44.69,44.69,44.64,44.66,39288.0,43.343,43.343,43.2945,43.3139,39288.0
2024-09-17 12:45:00,44.66,44.67,44.6,44.61,69752.0,43.3139,43.3236,43.2557,43.2654,69752.0
2024-09-17 12:50:00,44.6,44.64,44.58,44.62,79360.0,43.2557,43.2945,43.2363,43.2751,79360.0
2024-09-17 12:55:00,44.63,44.65,44.6,44.61,31008.0,43.2848,43.3042,43.2557,43.2654,31008.0
2024-09-17 13:00:00,44.61,44.63,44.61,44.62,68989.0,43.2654,43.2848,43.2654,43.2751,68989.0
2024-09-17 13:05:00,44.62,44.63,44.6,44.61,39318.0,43.2751,43.2848,43.2557,43.2654,39318.0
2024-09-17 13:10:00,44.61,44.63,44.58,44.62,66324.0,43.2654,43.2848,43.2363,43.2751,66324.0
2024-09-17 13:15:00,44.63,44.64,44.61,44.63,22522.0,43.2848,43.2945,43.2654,43.2848,22522.0
2024-09-17 13:20:00,44.64,44.67,44.63,44.66,56743.0,43.2945,43.3236,43.2848,43.3139,56743.0
2024-09-17 13:25:00,44.66,44.67,44.65,44.66,22888.0,43.3139,43.3236,43.3042,43.3139,22888.0
2024-09-17 13:30:00,44.65,44.67,44.63,44.63,31223.0,43.3042,43.3236,43.2848,43.2848,31223.0
2024-09-17 13:35:00,44.64,44.66,44.63,44.64,35358.0,43.2945,43.3139,43.2848,43.2945,35358.0
2024-09-17 13:40:00,44.63,44.64,44.59,44.61,22439.0,43.2848,43.2945,43.246,43.2654,22439.0
2024-09-17 13:45:00,44.6,44.64,44.58,44.64,27602.0,43.2557,43.2945,43.2363,43.2945,27602.0
2024-09-17 13:50:00,44.64,44.68,44.64,44.67,43218.0,43.2945,43.3333,43.2945,43.3236,43218.0
2024-09-17 13:55:00,44.67,44.68,44.66,44.68,79933.0,43.3236,43.3333,43.3139,43.3333,79933.0
2024-09-17 14:00:00,44.67,44.69,44.66,44.67,42627.0,43.3236,43.343,43.3139,43.3236,42627.0
2024-09-17 14:05:00,44.68,44.68,44.66,44.68,71685.0,43.3333,43.3333,43.3139,43.3333,71685.0
2024-09-17 14:10:00,44.68,44.68,44.65,44.65,46206.0,43.3333,43.3333,43.3042,43.3042,46206.0
2024-09-17 14:15:00,44.66,44.68,44.65,44.66,47302.0,43.3139,43.3333,43.3042,43.3139,47302.0
2024-09-17 14:20:00,44.66,44.69,44.65,44.68,32881.0,43.3139,43.343,43.3042,43.3333,32881.0
2024-09-17 14:25:00,44.69,44.7,44.65,44.67,46320.0,43.343,43.3527,43.3042,43.3236,46320.0
2024-09-17 14:30:00,44.67,44.68,44.65,44.67,85521.0,43.3236,43.3333,43.3042,43.3236,85521.0
2024-09-17 14:35:00,44.68,44.68,44.67,44.67,7209.0,43.3333,43.3333,43.3236,43.3236,7209.0
2024-09-17 14:40:00,44.67,44.68,44.66,44.68,26099.0,43.3236,43.3333,43.3139,43.3333,26099.0
2024-09-17 14:45:00,44.68,44.69,44.63,44.65,45271.0,43.3333,43.343,43.2848,43.3042,45271.0
2024-09-17 14:50:00,44.65,44.66,44.63,44.66,64820.0,43.3042,43.3139,43.2848,43.3139,64820.0
2024-09-17 14:55:00,44.66,44.67,44.65,44.66,26227.0,43.3139,43.3236,43.3042,43.3139,26227.0
2024-09-17 15:00:00,44.66,44.68,44.65,44.66,56897.0,43.3139,43.3333,43.3042,43.3139,56897.0
2024-09-17 15:05:00,44.66,44.67,44.64,44.66,69251.0,43.3139,43.3236,43.2945,43.3139,69251.0
2024-09-17 15:10:00,44.66,44.68,44.65,44.68,77954.0,43.3139,43.3333,43.3042,43.3333,77954.0
2024-09-17 15:15:00,44.68,44.68,44.66,44.66,53612.0,43.3333,43.3333,43.3139,43.3139,53612.0
2024-09-17 15:20:00,44.66,44.67,44.63,44.64,74804.0,43.3139,43.3236,43.2848,43.2945,74804.0
2024-09-17 15:25:00,44.64,44.67,44.63,44.66,101270.0,43.2945,43.3236,43.2848,43.3139,101270.0
2024-09-17 15:30:00,44.66,44.68,44.66,44.66,27452.0,43.3139,43.3333,43.3139,43.3139,27452.0
2024-09-17 15:35:00,44.66,44.66,44.65,44.66,61536.0,43.3139,43.3139,43.3042,43.3139,61536.0
2024-09-17 15:40:00,44.66,44.66,44.63,44.64,61819.0,43.3139,43.3139,43.2848,43.2945,61819.0
2024-09-17 15:45:00,44.64,44.66,44.63,44.66,80293.0,43.2945,43.3139,43.2848,43.3139,80293.0
2024-09-17 15:50:00,44.66,44.67,44.64,44.67,67470.0,43.3139,43.3236,43.2945,43.3236,67470.0
2024-09-17 15:55:00,44.66,44.69,44.66,44.69,382734.0,43.3139,43.343,43.3139,43.343,382734.0
2024-09-18 09:30:00,44.74,44.74,44.68,44.7,209146.0,43.3915,43.3915,43.3333,43.3527,209146.0
2024-09-18 09:35:00,44.71,44.71,44.66,44.67,36000.0,43.3624,43.3624,43.3139,43.3236,36000.0
2024-09-18 09:40:00,44.67,44.69,44.66,44.68,77624.0,43.3236,43.343,43.3139,43.3333,77624.0
2024-09-18 09:45:00,44.69,44.7,44.66,44.67,29282.0,43.343,43.3527,43.3139,43.3236,29282.0
2024-09-18 09:50:00,44.66,44.68,44.64,44.66,46423.0,43.3139,43.3333,43.2945,43.3139,46423.0
2024-09-18 09:55:00,44.67,44.68,44.66,44.68,21392.0,43.3236,43.3333,43.3139,43.3333,21392.0
2024-09-18 10:00:00,44.67,44.67,44.65,44.66,69767.0,43.3236,43.3236,43.3042,43.3139,69767.0
2024-09-18 10:05:00,44.65,44.67,44.64,44.65,83808.0,43.3042,43.3236,43.2945,43.3042,83808.0
2024-09-18 10:10:00,44.65,44.67,44.63,44.64,97139.0,43.3042,43.3236,43.2848,43.2945,97139.0
2024-09-18 10:15:00,44.65,44.66,44.61,44.62,39428.0,43.3042,43.3139,43.2654,43.2751,39428.0
2024-09-18 10:20:00,44.62,44.62,44.58,44.6,75605.0,43.2751,43.2751,43.2363,43.2557,75605.0
2024-09-18 10:25:00,44.6,44.63,44.59,44.62,233664.0,43.2557,43.2848,43.246,43.2751,233664.0
2024-09-18 10:30:00,44.62,44.62,44.58,44.59,106390.0,43.2751,43.2751,43.2363,43.246,106390.0
2024-09-18 10:35:00,44.59,44.61,44.57,44.61,140318.0,43.246,43.2654,43.2266,43.2654,140318.0
2024-09-18 10:40:00,44.61,44.64,44.6,44.64,100711.0,43.2654,43.2945,43.2557,43.2945,100711.0
2024-09-18 10:45:00,44.64,44.66,44.63,44.63,70599.0,43.2945,43.3139,43.2848,43.2848,70599.0
2024-09-18 10:50:00,44.63,44.64,44.61,44.64,62116.0,43.2848,43.2945,43.2654,43.2945,62116.0
2024-09-18 10:55:00,44.64,44.64,44.62,44.64,68845.0,43.2945,43.2945,43.2751,43.2945,68845.0
2024-09-18 11:00:00,44.64,44.65,44.63,44.64,43876.0,43.2945,43.3042,43.2848,43.2945,43876.0
2024-09-18 11:05:00,44.65,44.66,44.62,44.64,20717.0,43.3042,43.3139,43.2751,43.2945,20717.0
2024-09-18 11:10:00,44.62,44.63,44.58,44.6,31182.0,43.2751,43.2848,43.2363,43.2557,31182.0
2024-09-18 11:15:00,44.6,44.61,44.59,44.61,47698.0,43.2557,43.2654,43.246,43.2654,47698.0
2024-09-18 11:20:00,44.61,44.61,44.58,44.59,32647.0,43.2654,43.2654,43.2363,43.246,32647.0
2024-09-18 11:25:00,44.59,44.6,44.57,44.59,34639.0,43.246,43.2557,43.2266,43.246,34639.0
2024-09-18 11:30:00,44.59,44.59,44.54,44.54,291713.0,43.246,43.246,43.1975,43.1975,291713.0
2024-09-18 11:35:00,44.55,44.55,44.53,44.54,28183.0,43.2072,43.2072,43.1878,43.1975,28183.0
2024-09-18 11:40:00,44.53,44.54,44.51,44.52,71569.0,43.1878,43.1975,43.1684,43.1781,71569.0
2024-09-18 11:45:00,44.52,44.53,44.48,44.51,76808.0,43.1781,43.1878,43.1393,43.1684,76808.0
2024-09-18 11:50:00,44.51,44.52,44.49,44.52,54486.0,43.1684,43.1781,43.149,43.1781,54486.0
2024-09-18 11:55:00,44.52,44.53,44.5,44.5,63428.0,43.1781,43.1878,43.1587,43.1587,63428.0
2024-09-18 12:00:00,44.5,44.52,44.49,44.49,35802.0,43.1587,43.1781,43.149,43.149,35802.0
2024-09-18 12:05:00,44.49,44.51,44.49,44.5,44662.0,43.149,43.1684,43.149,43.1587,44662.0
2024-09-18 12:10:00,44.51,44.55,44.5,44.55,22688.0,43.1684,43.2072,43.1587,43.2072,22688.0
2024-09-18 12:15:00,44.54,44.57,44.54,44.56,111486.0,43.1975,43.2266,43.1975,43.2169,111486.0
2024-09-18 12:20:00,44.55,44.57,44.55,44.56,15014.0,43.2072,43.2266,43.2072,43.2169,15014.0
2024-09-18 12:25:00,44.56,44.58,44.56,44.58,24121.0,43.2169,43.2363,43.2169,43.2363,24121.0
2024-09-18 12:30:00,44.57,44.58,44.55,44.57,66590.0,43.2266,43.2363,43.2072,43.2266,66590.0
2024-09-18 12:35:00,44.56,44.57,44.55,44.55,36192.0,43.2169,43.2266,43.2072,43.2072,36192.0
2024-09-18 12:40:00,44.55,44.56,44.54,44.55,29997.0,43.2072,43.2169,43.1975,43.2072,29997.0
2024-09-18 12:45:00,44.55,44.56,44.54,44.55,17045.0,43.2072,43.2169,43.1975,43.2072,17045.0
2024-09-18 12:50:00,44.55,44.58,44.55,44.57,24714.0,43.2072,43.2363,43.2072,43.2266,24714.0
2024-09-18 12:55:00,44.58,44.59,44.57,44.58,34533.0,43.2363,43.246,43.2266,43.2363,34533.0
2024-09-18 13:00:00,44.58,44.58,44.56,44.57,23715.0,43.2363,43.2363,43.2169,43.2266,23715.0
2024-09-18 13:05:00,44.58,44.58,44.56,44.57,35902.0,43.2363,43.2363,43.2169,43.2266,35902.0
2024-09-18 13:10:00,44.57,44.57,44.56,44.57,42433.0,43.2266,43.2266,43.2169,43.2266,42433.0
2024-09-18 13:15:00,44.57,44.57,44.55,44.57,61151.0,43.2266,43.2266,43.2072,43.2266,61151.0
2024-09-18 13:20:00,44.57,44.57,44.55,44.55,22892.0,43.2266,43.2266,43.2072,43.2072,22892.0
2024-09-18 13:25:00,44.56,44.6,44.56,44.6,66576.0,43.2169,43.2557,43.2169,43.2557,66576.0
2024-09-18 13:30:00,44.6,44.65,44.6,44.65,55285.0,43.2557,43.3042,43.2557,43.3042,55285.0
2024-09-18 13:35:00,44.65,44.66,44.6,44.6,125695.0,43.3042,43.3139,43.2557,43.2557,125695.0
2024-09-18 13:40:00,44.61,44.65,44.61,44.65,34416.0,43.2654,43.3042,43.2654,43.3042,34416.0
2024-09-18 13:45:00,44.65,44.65,44.62,44.63,44587.0,43.3042,43.3042,43.2751,43.2848,44587.0
2024-09-18 13:50:00,44.63,44.63,44.6,44.61,102327.0,43.2848,43.2848,43.2557,43.2654,102327.0
2024-09-18 13:55:00,44.61,44.64,44.6,44.61,104348.0,43.2654,43.2945,43.2557,43.2654,104348.0
2024-09-18 14:00:00,44.6,44.97,44.56,44.85,395283.0,43.2557,43.6145,43.2169,43.4982,395283.0
2024-09-18 14:05:00,44.85,44.9,44.77,44.82,146465.0,43.4982,43.5467,43.4206,43.4691,146465.0
2024-09-18 14:10:00,44.81,44.83,44.7,44.8,187820.0,43.4594,43.4788,43.3527,43.4497,187820.0
2024-09-18 14:15:00,44.8,44.94,44.8,44.93,79354.0,43.4497,43.5855,43.4497,43.5758,79354.0
2024-09-18 14:20:00,44.93,44.96,44.89,44.93,104748.0,43.5758,43.6048,43.537,43.5758,104748.0
2024-09-18 14:25:00,44.93,44.95,44.87,44.95,97556.0,43.5758,43.5951,43.5176,43.5951,97556.0
2024-09-18 14:30:00,44.94,45.03,44.93,45.03,161565.0,43.5855,43.6727,43.5758,43.6727,161565.0
2024-09-18 14:35:00,45.04,45.05,44.89,44.98,232045.0,43.6824,43.6921,43.537,43.6242,232045.0
2024-09-18 14:40:00,44.96,44.99,44.79,44.8,256043.0,43.6048,43.6339,43.44,43.4497,256043.0
2024-09-18 14:45:00,44.79,44.91,44.78,44.83,118781.0,43.44,43.5564,43.4303,43.4788,118781.0
2024-09-18 14:50:00,44.83,44.9,44.8,44.86,122642.0,43.4788,43.5467,43.4497,43.5079,122642.0
2024-09-18 14:55:00,44.85,44.9,44.73,44.73,149326.0,43.4982,43.5467,43.3818,43.3818,149326.0
2024-09-18 15:00:00,44.73,44.73,44.65,44.68,166217.0,43.3818,43.3818,43.3042,43.3333,166217.0
2024-09-18 15:05:00,44.66,44.67,44.59,44.64,119763.0,43.3139,43.3236,43.246,43.2945,119763.0
2024-09-18 15:10:00,44.64,44.77,44.61,44.74,185803.0,43.2945,43.4206,43.2654,43.3915,185803.0
2024-09-18 15:15:00,44.74,44.75,44.68,44.71,82338.0,43.3915,43.4012,43.3333,43.3624,82338.0
2024-09-18 15:20:00,44.71,44.71,44.58,44.66,185504.0,43.3624,43.3624,43.2363,43.3139,185504.0
2024-09-18 15:25:00,44.66,44.78,44.64,44.73,173868.0,43.3139,43.4303,43.2945,43.3818,173868.0
2024-09-18 15:30:00,44.73,44.75,44.62,44.65,114944.0,43.3818,43.4012,43.2751,43.3042,114944.0
2024-09-18 15:35:00,44.64,44.68,44.61,44.64,130132.0,43.2945,43.3333,43.2654,43.2945,130132.0
2024-09-18 15:40:00,44.64,44.66,44.59,44.59,101800.0,43.2945,43.3139,43.246,43.246,101800.0
2024-09-18 15:45:00,44.57,44.59,44.52,44.54,178044.0,43.2266,43.246,43.1781,43.1975,178044.0
2024-09-18 15:50:00,44.53,44.56,44.52,44.54,79801.0,43.1878,43.2169,43.1781,43.1975,79801.0
2024-09-18 15:55:00,44.55,44.56,44.51,44.52,130024.0,43.2072,43.2169,43.1684,43.1781,130024.0
2024-09-19 09:30:00,45.28,45.33,45.18,45.24,201291.0,43.9152,43.9637,43.8182,43.8764,201291.0
2024-09-19 09:35:00,45.24,45.26,45.2,45.24,158602.0,43.8764,43.8958,43.8376,43.8764,158602.0
2024-09-19 09:40:00,45.24,45.26,45.17,45.18,181467.0,43.8764,43.8958,43.8085,43.8182,181467.0
2024-09-19 09:45:00,45.18,45.19,45.13,45.16,242237.0,43.8182,43.8279,43.7697,43.7988,242237.0
2024-09-19 09:50:00,45.16,45.16,45.1,45.12,291070.0,43.7988,43.7988,43.7406,43.76,291070.0
2024-09-19 09:55:00,45.13,45.16,45.13,45.16,67111.0,43.7697,43.7988,43.7697,43.7988,67111.0
2024-09-19 10:00:00,45.16,45.2,45.16,45.19,136278.0,43.7988,43.8376,43.7988,43.8279,136278.0
2024-09-19 10:05:00,45.19,45.2,45.14,45.15,126555.0,43.8279,43.8376,43.7794,43.7891,126555.0
2024-09-19 10:10:00,45.15,45.21,45.14,45.2,93715.0,43.7891,43.8473,43.7794,43.8376,93715.0
2024-09-19 10:15:00,45.2,45.23,45.17,45.22,39933.0,43.8376,43.8667,43.8085,43.857,39933.0
2024-09-19 10:20:00,45.23,45.24,45.2,45.23,23027.0,43.8667,43.8764,43.8376,43.8667,23027.0
2024-09-19 10:25:00,45.23,45.27,45.21,45.26,162690.0,43.8667,43.9055,43.8473,43.8958,162690.0
2024-09-19 10:30:00,45.26,45.27,45.25,45.26,134747.0,43.8958,43.9055,43.8861,43.8958,134747.0
2024-09-19 10:35:00,45.26,45.3,45.26,45.29,271027.0,43.8958,43.9346,43.8958,43.9249,271027.0
2024-09-19 10:40:00,45.3,45.3,45.25,45.26,53986.0,43.9346,43.9346,43.8861,43.8958,53986.0
2024-09-19 10:45:00,45.25,45.26,45.22,45.25,138410.0,43.8861,43.8958,43.857,43.8861,138410.0
2024-09-19 10:50:00,45.26,45.29,45.25,45.27,99819.0,43.8958,43.9249,43.8861,43.9055,99819.0
2024-09-19 10:55:00,45.28,45.28,45.25,45.26,82232.0,43.9152,43.9152,43.8861,43.8958,82232.0
2024-09-19 11:00:00,45.26,45.29,45.25,45.28,36703.0,43.8958,43.9249,43.8861,43.9152,36703.0
2024-09-19 11:05:00,45.28,45.29,45.23,45.26,162006.0,43.9152,43.9249,43.8667,43.8958,162006.0
2024-09-19 11:10:00,45.25,45.29,45.25,45.28,60131.0,43.8861,43.9249,43.8861,43.9152,60131.0
2024-09-19 11:15:00,45.28,45.32,45.28,45.3,56045.0,43.9152,43.954,43.9152,43.9346,56045.0
2024-09-19 11:20:00,45.3,45.33,45.3,45.33,40670.0,43.9346,43.9637,43.9346,43.9637,40670.0
2024-09-19 11:25:00,45.33,45.35,45.32,45.34,83444.0,43.9637,43.9831,43.954,43.9734,83444.0
2024-09-19 11:30:00,45.34,45.34,45.31,45.33,90897.0,43.9734,43.9734,43.9443,43.9637,90897.0
2024-09-19 11:35:00,45.34,45.37,45.33,45.36,55139.0,43.9734,44.0025,43.9637,43.9928,55139.0
2024-09-19 11:40:00,45.36,45.38,45.35,45.37,56833.0,43.9928,44.0122,43.9831,44.0025,56833.0
2024-09-19 11:45:00,45.37,45.4,45.36,45.39,57185.0,44.0025,44.0316,43.9928,44.0219,57185.0
2024-09-19 11:50:00,45.39,45.39,45.35,45.37,101132.0,44.0219,44.0219,43.9831,44.0025,101132.0
2024-09-19 11:55:00,45.37,45.39,45.36,45.38,58411.0,44.0025,44.0219,43.9928,44.0122,58411.0
2024-09-19 12:00:00,45.38,45.42,45.37,45.41,58772.0,44.0122,44.051,44.0025,44.0413,58772.0
2024-09-19 12:05:00,45.41,45.43,45.41,45.43,50457.0,44.0413,44.0607,44.0413,44.0607,50457.0
2024-09-19 12:10:00,45.42,45.43,45.4,45.41,85571.0,44.051,44.0607,44.0316,44.0413,85571.0
2024-09-19 12:15:00,45.41,45.44,45.41,45.44,74535.0,44.0413,44.0704,44.0413,44.0704,74535.0
2024-09-19 12:20:00,45.44,45.45,45.41,45.43,225643.0,44.0704,44.0801,44.0413,44.0607,225643.0
2024-09-19 12:25:00,45.43,45.45,45.42,45.44,30367.0,44.0607,44.0801,44.051,44.0704,30367.0
2024-09-19 12:30:00,45.44,45.45,45.43,45.45,17751.0,44.0704,44.0801,44.0607,44.0801,17751.0
2024-09-19 12:35:00,45.45,45.45,45.44,45.45,26715.0,44.0801,44.0801,44.0704,44.0801,26715.0
2024-09-19 12:40:00,45.45,45.45,45.43,45.44,60179.0,44.0801,44.0801,44.0607,44.0704,60179.0
2024-09-19 12:45:00,45.43,45.46,45.43,45.45,27864.0,44.0607,44.0898,44.0607,44.0801,27864.0
2024-09-19 12:50:00,45.45,45.45,45.44,45.45,22459.0,44.0801,44.0801,44.0704,44.0801,22459.0
2024-09-19 12:55:00,45.45,45.45,45.42,45.45,31124.0,44.0801,44.0801,44.051,44.0801,31124.0
2024-09-19 13:00:00,45.45,45.46,45.43,45.45,52839.0,44.0801,44.0898,44.0607,44.0801,52839.0
2024-09-19 13:05:00,45.46,45.46,45.42,45.43,312997.0,44.0898,44.0898,44.051,44.0607,312997.0
2024-09-19 13:10:00,45.43,45.45,45.42,45.45,53079.0,44.0607,44.0801,44.051,44.0801,53079.0
2024-09-19 13:15:00,45.45,45.48,45.44,45.47,38403.0,44.0801,44.1092,44.0704,44.0995,38403.0
2024-09-19 13:20:00,45.47,45.48,45.45,45.46,57700.0,44.0995,44.1092,44.0801,44.0898,57700.0
2024-09-19 13:25:00,45.46,45.48,45.45,45.46,80069.0,44.0898,44.1092,44.0801,44.0898,80069.0
2024-09-19 13:30:00,45.47,45.48,45.46,45.48,43256.0,44.0995,44.1092,44.0898,44.1092,43256.0
2024-09-19 13:35:00,45.48,45.5,45.47,45.5,65041.0,44.1092,44.1286,44.0995,44.1286,65041.0
2024-09-19 13:40:00,45.49,45.5,45.49,45.5,53663.0,44.1189,44.1286,44.1189,44.1286,53663.0
2024-09-19 13:45:00,45.5,45.52,45.49,45.52,33590.0,44.1286,44.148,44.1189,44.148,33590.0
2024-09-19 13:50:00,45.51,45.52,45.5,45.52,123311.0,44.1383,44.148,44.1286,44.148,123311.0
2024-09-19 13:55:00,45.52,45.52,45.5,45.51,23733.0,44.148,44.148,44.1286,44.1383,23733.0
2024-09-19 14:00:00,45.52,45.52,45.5,45.5,13537.0,44.148,44.148,44.1286,44.1286,13537.0
2024-09-19 14:05:00,45.51,45.51,45.49,45.49,67968.0,44.1383,44.1383,44.1189,44.1189,67968.0
2024-09-19 14:10:00,45.49,45.49,45.47,45.48,75384.0,44.1189,44.1189,44.0995,44.1092,75384.0
2024-09-19 14:15:00,45.48,45.48,45.44,45.45,143553.0,44.1092,44.1092,44.0704,44.0801,143553.0
2024-09-19 14:20:00,45.46,45.48,45.45,45.48,39154.0,44.0898,44.1092,44.0801,44.1092,39154.0
2024-09-19 14:25:00,45.47,45.5,45.46,45.5,73305.0,44.0995,44.1286,44.0898,44.1286,73305.0
2024-09-19 14:30:00,45.5,45.51,45.48,45.48,84839.0,44.1286,44.1383,44.1092,44.1092,84839.0
2024-09-19 14:35:00,45.48,45.5,45.48,45.49,50628.0,44.1092,44.1286,44.1092,44.1189,50628.0
2024-09-19 14:40:00,45.5,45.5,45.48,45.5,52929.0,44.1286,44.1286,44.1092,44.1286,52929.0
2024-09-19 14:45:00,45.49,45.49,45.46,45.46,47560.0,44.1189,44.1189,44.0898,44.0898,47560.0
2024-09-19 14:50:00,45.46,45.47,45.44,45.46,22408.0,44.0898,44.0995,44.0704,44.0898,22408.0
2024-09-19 14:55:00,45.46,45.49,45.46,45.48,64499.0,44.0898,44.1189,44.0898,44.1092,64499.0
2024-09-19 15:00:00,45.48,45.49,45.46,45.47,78285.0,44.1092,44.1189,44.0898,44.0995,78285.0
2024-09-19 15:05:00,45.46,45.47,45.44,45.45,67986.0,44.0898,44.0995,44.0704,44.0801,67986.0
2024-09-19 15:10:00,45.46,45.46,45.43,45.44,17299.0,44.0898,44.0898,44.0607,44.0704,17299.0
2024-09-19 15:15:00,45.44,45.45,45.42,45.43,32582.0,44.0704,44.0801,44.051,44.0607,32582.0
2024-09-19 15:20:00,45.42,45.44,45.41,45.44,34347.0,44.051,44.0704,44.0413,44.0704,34347.0
2024-09-19 15:25:00,45.44,45.44,45.41,45.43,80622.0,44.0704,44.0704,44.0413,44.0607,80622.0
2024-09-19 15:30:00,45.42,45.44,45.41,45.43,83320.0,44.051,44.0704,44.0413,44.0607,83320.0
2024-09-19 15:35:00,45.44,45.45,45.43,45.44,88750.0,44.0704,44.0801,44.0607,44.0704,88750.0
2024-09-19 15:40:00,45.45,45.46,45.44,45.45,103395.0,44.0801,44.0898,44.0704,44.0801,103395.0
2024-09-19 15:45:00,45.45,45.48,45.44,45.48,66911.0,44.0801,44.1092,44.0704,44.1092,66911.0
2024-09-19 15:50:00,45.47,45.47,45.43,45.46,106086.0,44.0995,44.0995,44.0607,44.0898,106086.0
2024-09-19 15:55:00,45.45,45.48,45.44,45.47,215178.0,44.0801,44.1092,44.0704,44.0995,215178.0
2024-09-20 09:30:00,45.4,45.46,45.38,45.41,188342.0,44.1623,44.2206,44.1428,44.172,188342.0
2024-09-20 09:35:00,45.41,45.44,45.39,45.39,100916.0,44.172,44.2012,44.1525,44.1525,100916.0
2024-09-20 09:40:00,45.39,45.4,45.33,45.33,41315.0,44.1525,44.1623,44.0942,44.0942,41315.0
2024-09-20 09:45:00,45.34,45.35,45.31,45.32,84325.0,44.1039,44.1136,44.0747,44.0844,84325.0
2024-09-20 09:50:00,45.32,45.36,45.32,45.33,41405.0,44.0844,44.1233,44.0844,44.0942,41405.0
2024-09-20 09:55:00,45.33,45.34,45.3,45.31,64889.0,44.0942,44.1039,44.065,44.0747,64889.0
2024-09-20 10:00:00,45.32,45.32,45.27,45.3,113233.0,44.0844,44.0844,44.0358,44.065,113233.0
2024-09-20 10:05:00,45.3,45.33,45.29,45.3,62427.0,44.065,44.0942,44.0553,44.065,62427.0
2024-09-20 10:10:00,45.29,45.31,45.25,45.27,150988.0,44.0553,44.0747,44.0163,44.0358,150988.0
2024-09-20 10:15:00,45.27,45.32,45.26,45.31,62497.0,44.0358,44.0844,44.0261,44.0747,62497.0
2024-09-20 10:20:00,45.31,45.31,45.29,45.31,54908.0,44.0747,44.0747,44.0553,44.0747,54908.0
2024-09-20 10:25:00,45.3,45.33,45.3,45.32,63564.0,44.065,44.0942,44.065,44.0844,63564.0
2024-09-20 10:30:00,45.32,45.34,45.29,45.33,65915.0,44.0844,44.1039,44.0553,44.0942,65915.0
2024-09-20 10:35:00,45.32,45.34,45.3,45.34,57946.0,44.0844,44.1039,44.065,44.1039,57946.0
2024-09-20 10:40:00,45.33,45.35,45.32,45.33,59726.0,44.0942,44.1136,44.0844,44.0942,59726.0
2024-09-20 10:45:00,45.33,45.34,45.32,45.34,327408.0,44.0942,44.1039,44.0844,44.1039,327408.0
2024-09-20 10:50:00,45.34,45.34,45.31,45.31,30354.0,44.1039,44.1039,44.0747,44.0747,30354.0
2024-09-20 10:55:00,45.31,45.31,45.28,45.3,70613.0,44.0747,44.0747,44.0455,44.065,70613.0
2024-09-20 11:00:00,45.3,45.3,45.25,45.26,49571.0,44.065,44.065,44.0163,44.0261,49571.0
2024-09-20 11:05:00,45.26,45.27,45.23,45.25,189294.0,44.0261,44.0358,43.9969,44.0163,189294.0
2024-09-20 11:10:00,45.25,45.26,45.21,45.22,149491.0,44.0163,44.0261,43.9774,43.9872,149491.0
2024-09-20 11:15:00,45.22,45.23,45.19,45.23,28363.0,43.9872,43.9969,43.958,43.9969,28363.0
2024-09-20 11:20:00,45.23,45.24,45.22,45.24,48652.0,43.9969,44.0066,43.9872,44.0066,48652.0
2024-09-20 11:25:00,45.24,45.25,45.21,45.22,218078.0,44.0066,44.0163,43.9774,43.9872,218078.0
2024-09-20 11:30:00,45.22,45.26,45.2,45.26,103069.0,43.9872,44.0261,43.9677,44.0261,103069.0
2024-09-20 11:35:00,45.26,45.28,45.25,45.27,145700.0,44.0261,44.0455,44.0163,44.0358,145700.0
2024-09-20 11:40:00,45.27,45.33,45.26,45.33,42961.0,44.0358,44.0942,44.0261,44.0942,42961.0
2024-09-20 11:45:00,45.33,45.34,45.3,45.34,73203.0,44.0942,44.1039,44.065,44.1039,73203.0
2024-09-20 11:50:00,45.34,45.34,45.3,45.32,59030.0,44.1039,44.1039,44.065,44.0844,59030.0
2024-09-20 11:55:00,45.32,45.35,45.31,45.33,104625.0,44.0844,44.1136,44.0747,44.0942,104625.0
2024-09-20 12:00:00,45.33,45.33,45.31,45.33,48374.0,44.0942,44.0942,44.0747,44.0942,48374.0
2024-09-20 12:05:00,45.33,45.34,45.31,45.34,80677.0,44.0942,44.1039,44.0747,44.1039,80677.0
2024-09-20 12:10:00,45.34,45.35,45.33,45.35,60331.0,44.1039,44.1136,44.0942,44.1136,60331.0
2024-09-20 12:15:00,45.34,45.35,45.33,45.34,67556.0,44.1039,44.1136,44.0942,44.1039,67556.0
2024-09-20 12:20:00,45.34,45.38,45.34,45.38,32003.0,44.1039,44.1428,44.1039,44.1428,32003.0
2024-09-20 12:25:00,45.37,45.38,45.36,45.38,38265.0,44.1331,44.1428,44.1233,44.1428,38265.0
2024-09-20 12:30:00,45.37,45.38,45.35,45.36,65901.0,44.1331,44.1428,44.1136,44.1233,65901.0
2024-09-20 12:35:00,45.36,45.38,45.35,45.38,27595.0,44.1233,44.1428,44.1136,44.1428,27595.0
2024-09-20 12:40:00,45.38,45.39,45.36,45.39,49303.0,44.1428,44.1525,44.1233,44.1525,49303.0
2024-09-20 12:45:00,45.39,45.39,45.37,45.38,23730.0,44.1525,44.1525,44.1331,44.1428,23730.0
2024-09-20 12:50:00,45.39,45.4,45.37,45.38,11591.0,44.1525,44.1623,44.1331,44.1428,11591.0
2024-09-20 12:55:00,45.37,45.39,45.36,45.37,14761.0,44.1331,44.1525,44.1233,44.1331,14761.0
2024-09-20 13:00:00,45.37,45.37,45.34,45.34,64745.0,44.1331,44.1331,44.1039,44.1039,64745.0
2024-09-20 13:05:00,45.34,45.35,45.33,45.34,24726.0,44.1039,44.1136,44.0942,44.1039,24726.0
2024-09-20 13:10:00,45.34,45.35,45.33,45.35,49416.0,44.1039,44.1136,44.0942,44.1136,49416.0
2024-09-20 13:15:00,45.35,45.36,45.34,45.35,24071.0,44.1136,44.1233,44.1039,44.1136,24071.0
2024-09-20 13:20:00,45.35,45.36,45.33,45.34,79703.0,44.1136,44.1233,44.0942,44.1039,79703.0
2024-09-20 13:25:00,45.34,45.35,45.32,45.33,61190.0,44.1039,44.1136,44.0844,44.0942,61190.0
2024-09-20 13:30:00,45.33,45.36,45.33,45.35,75847.0,44.0942,44.1233,44.0942,44.1136,75847.0
2024-09-20 13:35:00,45.35,45.36,45.34,45.34,24273.0,44.1136,44.1233,44.1039,44.1039,24273.0
2024-09-20 13:40:00,45.34,45.35,45.33,45.34,41140.0,44.1039,44.1136,44.0942,44.1039,41140.0
2024-09-20 13:45:00,45.34,45.34,45.32,45.34,24803.0,44.1039,44.1039,44.0844,44.1039,24803.0
2024-09-20 13:50:00,45.34,45.34,45.31,45.32,25089.0,44.1039,44.1039,44.0747,44.0844,25089.0
2024-09-20 13:55:00,45.32,45.33,45.31,45.31,70652.0,44.0844,44.0942,44.0747,44.0747,70652.0
2024-09-20 14:00:00,45.32,45.32,45.28,45.29,31994.0,44.0844,44.0844,44.0455,44.0553,31994.0
2024-09-20 14:05:00,45.28,45.3,45.28,45.28,49537.0,44.0455,44.065,44.0455,44.0455,49537.0
2024-09-20 14:10:00,45.28,45.29,45.26,45.28,56977.0,44.0455,44.0553,44.0261,44.0455,56977.0
2024-09-20 14:15:00,45.28,45.3,45.27,45.3,38546.0,44.0455,44.065,44.0358,44.065,38546.0
2024-09-20 14:20:00,45.3,45.3,45.27,45.28,126900.0,44.065,44.065,44.0358,44.0455,126900.0
2024-09-20 14:25:00,45.29,45.29,45.28,45.29,27327.0,44.0553,44.0553,44.0455,44.0553,27327.0
2024-09-20 14:30:00,45.28,45.29,45.26,45.29,145439.0,44.0455,44.0553,44.0261,44.0553,145439.0
2024-09-20 14:35:00,45.29,45.29,45.27,45.29,117644.0,44.0553,44.0553,44.0358,44.0553,117644.0
2024-09-20 14:40:00,45.29,45.29,45.28,45.29,69146.0,44.0553,44.0553,44.0455,44.0553,69146.0
2024-09-20 14:45:00,45.29,45.31,45.28,45.31,27516.0,44.0553,44.0747,44.0455,44.0747,27516.0
2024-09-20 14:50:00,45.3,45.34,45.3,45.33,30826.0,44.065,44.1039,44.065,44.0942,30826.0
2024-09-20 14:55:00,45.34,45.34,45.32,45.33,47217.0,44.1039,44.1039,44.0844,44.0942,47217.0
2024-09-20 15:00:00,45.33,45.35,45.33,45.35,70238.0,44.0942,44.1136,44.0942,44.1136,70238.0
2024-09-20 15:05:00,45.34,45.34,45.31,45.32,51683.0,44.1039,44.1039,44.0747,44.0844,51683.0
2024-09-20 15:10:00,45.32,45.33,45.31,45.32,73567.0,44.0844,44.0942,44.0747,44.0844,73567.0
2024-09-20 15:15:00,45.32,45.34,45.31,45.34,60415.0,44.0844,44.1039,44.0747,44.1039,60415.0
2024-09-20 15:20:00,45.34,45.36,45.33,45.34,71673.0,44.1039,44.1233,44.0942,44.1039,71673.0
2024-09-20 15:25:00,45.33,45.35,45.33,45.34,30907.0,44.0942,44.1136,44.0942,44.1039,30907.0
2024-09-20 15:30:00,45.35,45.35,45.33,45.34,54080.0,44.1136,44.1136,44.0942,44.1039,54080.0
2024-09-20 15:35:00,45.34,45.37,45.33,45.36,51560.0,44.1039,44.1331,44.0942,44.1233,51560.0
2024-09-20 15:40:00,45.35,45.35,45.34,45.35,46461.0,44.1136,44.1136,44.1039,44.1136,46461.0
2024-09-20 15:45:00,45.34,45.35,45.32,45.32,70141.0,44.1039,44.1136,44.0844,44.0844,70141.0
2024-09-20 15:50:00,45.33,45.33,45.31,45.32,122742.0,44.0942,44.0942,44.0747,44.0844,122742.0
2024-09-20 15:55:00,45.32,45.32,45.28,45.3,251563.0,44.0844,44.0844,44.0455,44.065,251563.0
2024-09-23 09:30:00,45.57,45.57,45.51,45.55,263010.0,44.3276,44.3276,44.2693,44.3082,263010.0
2024-09-23 09:35:00,45.54,45.55,45.52,45.54,97231.0,44.2984,44.3082,44.279,44.2984,97231.0
2024-09-23 09:40:00,45.54,45.58,45.54,45.58,143334.0,44.2984,44.3373,44.2984,44.3373,143334.0
2024-09-23 09:45:00,45.58,45.65,45.53,45.65,317814.0,44.3373,44.4054,44.2887,44.4054,317814.0
2024-09-23 09:50:00,45.65,45.67,45.62,45.64,56878.0,44.4054,44.4249,44.3763,44.3957,56878.0
2024-09-23 09:55:00,45.63,45.65,45.62,45.62,46460.0,44.386,44.4054,44.3763,44.3763,46460.0
2024-09-23 10:00:00,45.62,45.65,45.6,45.65,143476.0,44.3763,44.4054,44.3568,44.4054,143476.0
2024-09-23 10:05:00,45.65,45.68,45.64,45.68,109424.0,44.4054,44.4346,44.3957,44.4346,109424.0
2024-09-23 10:10:00,45.68,45.7,45.66,45.67,84002.0,44.4346,44.4541,44.4152,44.4249,84002.0
2024-09-23 10:15:00,45.68,45.74,45.67,45.72,100909.0,44.4346,44.493,44.4249,44.4735,100909.0
2024-09-23 10:20:00,45.73,45.76,45.71,45.75,44259.0,44.4833,44.5124,44.4638,44.5027,44259.0
2024-09-23 10:25:00,45.75,45.76,45.73,45.75,76284.0,44.5027,44.5124,44.4833,44.5027,76284.0
2024-09-23 10:30:00,45.75,45.76,45.72,45.74,145253.0,44.5027,44.5124,44.4735,44.493,145253.0
2024-09-23 10:35:00,45.74,45.76,45.72,45.73,120025.0,44.493,44.5124,44.4735,44.4833,120025.0
2024-09-23 10:40:00,45.72,45.75,45.72,45.75,37594.0,44.4735,44.5027,44.4735,44.5027,37594.0
2024-09-23 10:45:00,45.76,45.77,45.74,45.75,52404.0,44.5124,44.5222,44.493,44.5027,52404.0
2024-09-23 10:50:00,45.76,45.79,45.74,45.79,43068.0,44.5124,44.5416,44.493,44.5416,43068.0
2024-09-23 10:55:00,45.78,45.8,45.77,45.8,128677.0,44.5319,44.5513,44.5222,44.5513,128677.0
2024-09-23 11:00:00,45.8,45.8,45.75,45.76,70613.0,44.5513,44.5513,44.5027,44.5124,70613.0
2024-09-23 11:05:00,45.76,45.76,45.71,45.73,63144.0,44.5124,44.5124,44.4638,44.4833,63144.0
2024-09-23 11:10:00,45.73,45.76,45.72,45.75,37590.0,44.4833,44.5124,44.4735,44.5027,37590.0
2024-09-23 11:15:00,45.75,45.75,45.71,45.72,24338.0,44.5027,44.5027,44.4638,44.4735,24338.0
2024-09-23 11:20:00,45.72,45.75,45.72,45.73,24828.0,44.4735,44.5027,44.4735,44.4833,24828.0
2024-09-23 11:25:00,45.75,45.75,45.73,45.73,46422.0,44.5027,44.5027,44.4833,44.4833,46422.0
2024-09-23 11:30:00,45.73,45.76,45.72,45.73,57816.0,44.4833,44.5124,44.4735,44.4833,57816.0
2024-09-23 11:35:00,45.74,45.77,45.74,45.77,37671.0,44.493,44.5222,44.493,44.5222,37671.0
2024-09-23 11:40:00,45.76,45.77,45.75,45.76,42816.0,44.5124,44.5222,44.5027,44.5124,42816.0
2024-09-23 11:45:00,45.77,45.78,45.75,45.77,55432.0,44.5222,44.5319,44.5027,44.5222,55432.0
2024-09-23 11:50:00,45.76,45.79,45.76,45.77,315862.0,44.5124,44.5416,44.5124,44.5222,315862.0
2024-09-23 11:55:00,45.77,45.77,45.72,45.73,90001.0,44.5222,44.5222,44.4735,44.4833,90001.0
2024-09-23 12:00:00,45.73,45.73,45.68,45.7,54718.0,44.4833,44.4833,44.4346,44.4541,54718.0
2024-09-23 12:05:00,45.68,45.69,45.66,45.66,67622.0,44.4346,44.4443,44.4152,44.4152,67622.0
2024-09-23 12:10:00,45.66,45.67,45.64,45.65,53055.0,44.4152,44.4249,44.3957,44.4054,53055.0
2024-09-23 12:15:00,45.64,45.68,45.62,45.66,63452.0,44.3957,44.4346,44.3763,44.4152,63452.0
2024-09-23 12:20:00,45.66,45.68,45.66,45.68,7569.0,44.4152,44.4346,44.4152,44.4346,7569.0
2024-09-23 12:25:00,45.68,45.68,45.67,45.68,25474.0,44.4346,44.4346,44.4249,44.4346,25474.0
2024-09-23 12:30:00,45.67,45.68,45.64,45.67,47910.0,44.4249,44.4346,44.3957,44.4249,47910.0
2024-09-23 12:35:00,45.68,45.69,45.65,45.66,53996.0,44.4346,44.4443,44.4054,44.4152,53996.0
2024-09-23 12:40:00,45.66,45.68,45.65,45.66,48922.0,44.4152,44.4346,44.4054,44.4152,48922.0
2024-09-23 12:45:00,45.67,45.71,45.66,45.69,247338.0,44.4249,44.4638,44.4152,44.4443,247338.0
2024-09-23 12:50:00,45.7,45.71,45.69,45.71,75368.0,44.4541,44.4638,44.4443,44.4638,75368.0
2024-09-23 12:55:00,45.71,45.71,45.69,45.71,33540.0,44.4638,44.4638,44.4443,44.4638,33540.0
2024-09-23 13:00:00,45.7,45.71,45.68,45.68,59813.0,44.4541,44.4638,44.4346,44.4346,59813.0
2024-09-23 13:05:00,45.68,45.7,45.67,45.69,49079.0,44.4346,44.4541,44.4249,44.4443,49079.0
2024-09-23 13:10:00,45.69,45.73,45.69,45.71,36067.0,44.4443,44.4833,44.4443,44.4638,36067.0
2024-09-23 13:15:00,45.7,45.72,45.7,45.72,48362.0,44.4541,44.4735,44.4541,44.4735,48362.0
2024-09-23 13:20:00,45.72,45.72,45.7,45.71,25734.0,44.4735,44.4735,44.4541,44.4638,25734.0
2024-09-23 13:25:00,45.7,45.73,45.7,45.73,24769.0,44.4541,44.4833,44.4541,44.4833,24769.0
2024-09-23 13:30:00,45.73,45.75,45.72,45.75,20281.0,44.4833,44.5027,44.4735,44.5027,20281.0
2024-09-23 13:35:00,45.75,45.76,45.72,45.73,65995.0,44.5027,44.5124,44.4735,44.4833,65995.0
2024-09-23 13:40:00,45.73,45.74,45.71,45.71,10804.0,44.4833,44.493,44.4638,44.4638,10804.0
2024-09-23 13:45:00,45.71,45.74,45.71,45.72,34015.0,44.4638,44.493,44.4638,44.4735,34015.0
2024-09-23 13:50:00,45.72,45.74,45.72,45.73,10340.0,44.4735,44.493,44.4735,44.4833,10340.0
2024-09-23 13:55:00,45.73,45.74,45.73,45.73,7208.0,44.4833,44.493,44.4833,44.4833,7208.0
2024-09-23 14:00:00,45.73,45.73,45.71,45.72,28212.0,44.4833,44.4833,44.4638,44.4735,28212.0
2024-09-23 14:05:00,45.71,45.72,45.7,45.72,17395.0,44.4638,44.4735,44.4541,44.4735,17395.0
2024-09-23 14:10:00,45.72,45.73,45.71,45.71,224364.0,44.4735,44.4833,44.4638,44.4638,224364.0
2024-09-23 14:15:00,45.71,45.73,45.71,45.73,44403.0,44.4638,44.4833,44.4638,44.4833,44403.0
2024-09-23 14:20:00,45.72,45.74,45.72,45.73,15891.0,44.4735,44.493,44.4735,44.4833,15891.0
2024-09-23 14:25:00,45.73,45.74,45.71,45.73,29345.0,44.4833,44.493,44.4638,44.4833,29345.0
2024-09-23 14:30:00,45.73,45.74,45.71,45.73,49366.0,44.4833,44.493,44.4638,44.4833,49366.0
2024-09-23 14:35:00,45.73,45.74,45.72,45.73,32365.0,44.4833,44.493,44.4735,44.4833,32365.0
2024-09-23 14:40:00,45.73,45.73,45.71,45.72,31465.0,44.4833,44.4833,44.4638,44.4735,31465.0
2024-09-23 14:45:00,45.72,45.72,45.7,45.72,21865.0,44.4735,44.4735,44.4541,44.4735,21865.0
2024-09-23 14:50:00,45.72,45.72,45.7,45.71,15469.0,44.4735,44.4735,44.4541,44.4638,15469.0
2024-09-23 14:55:00,45.7,45.72,45.7,45.71,16521.0,44.4541,44.4735,44.4541,44.4638,16521.0
2024-09-23 15:00:00,45.71,45.72,45.71,45.72,38545.0,44.4638,44.4735,44.4638,44.4735,38545.0
2024-09-23 15:05:00,45.72,45.72,45.7,45.71,37347.0,44.4735,44.4735,44.4541,44.4638,37347.0
2024-09-23 15:10:00,45.7,45.72,45.7,45.7,29503.0,44.4541,44.4735,44.4541,44.4541,29503.0
2024-09-23 15:15:00,45.71,45.72,45.7,45.72,57928.0,44.4638,44.4735,44.4541,44.4735,57928.0
2024-09-23 15:20:00,45.71,45.73,45.71,45.73,88180.0,44.4638,44.4833,44.4638,44.4833,88180.0
2024-09-23 15:25:00,45.72,45.73,45.72,45.72,40588.0,44.4735,44.4833,44.4735,44.4735,40588.0
2024-09-23 15:30:00,45.72,45.73,45.71,45.72,56135.0,44.4735,44.4833,44.4638,44.4735,56135.0
2024-09-23 15:35:00,45.72,45.73,45.71,45.72,43540.0,44.4735,44.4833,44.4638,44.4735,43540.0
2024-09-23 15:40:00,45.71,45.72,45.69,45.7,33027.0,44.4638,44.4735,44.4443,44.4541,33027.0
2024-09-23 15:45:00,45.7,45.71,45.69,45.7,240561.0,44.4541,44.4638,44.4443,44.4541,240561.0
2024-09-23 15:50:00,45.7,45.71,45.68,45.69,106873.0,44.4541,44.4638,44.4346,44.4443,106873.0
2024-09-23 15:55:00,45.69,45.69,45.64,45.65,732413.0,44.4443,44.4443,44.3957,44.4054,732413.0
2024-09-24 09:30:00,46.83,46.83,46.67,46.75,585279.0,45.5533,45.5533,45.3976,45.4754,585279.0
2024-09-24 09:35:00,46.76,46.86,46.74,46.84,235989.0,45.4852,45.5824,45.4657,45.563,235989.0
2024-09-24 09:40:00,46.84,46.9,46.83,46.86,155255.0,45.563,45.6214,45.5533,45.5824,155255.0
2024-09-24 09:45:00,46.86,46.89,46.82,46.82,191472.0,45.5824,45.6116,45.5435,45.5435,191472.0
2024-09-24 09:50:00,46.81,46.82,46.76,46.79,94807.0,45.5338,45.5435,45.4852,45.5144,94807.0
2024-09-24 09:55:00,46.8,46.8,46.76,46.78,151472.0,45.5241,45.5241,45.4852,45.5046,151472.0
2024-09-24 10:00:00,46.77,46.77,46.67,46.71,117014.0,45.4949,45.4949,45.3976,45.4365,117014.0
2024-09-24 10:05:00,46.71,46.78,46.7,46.77,45895.0,45.4365,45.5046,45.4268,45.4949,45895.0
2024-09-24 10:10:00,46.77,46.82,46.76,46.8,379408.0,45.4949,45.5435,45.4852,45.5241,379408.0
2024-09-24 10:15:00,46.79,46.8,46.73,46.73,93587.0,45.5144,45.5241,45.456,45.456,93587.0
2024-09-24 10:20:00,46.74,46.78,46.71,46.76,53968.0,45.4657,45.5046,45.4365,45.4852,53968.0
2024-09-24 10:25:00,46.77,46.79,46.74,46.75,93717.0,45.4949,45.5144,45.4657,45.4754,93717.0
2024-09-24 10:30:00,46.76,46.8,46.73,46.74,56614.0,45.4852,45.5241,45.456,45.4657,56614.0
2024-09-24 10:35:00,46.74,46.76,46.69,46.72,135711.0,45.4657,45.4852,45.4171,45.4463,135711.0
2024-09-24 10:40:00,46.72,46.76,46.69,46.75,58901.0,45.4463,45.4852,45.4171,45.4754,58901.0
2024-09-24 10:45:00,46.76,46.8,46.75,46.79,126068.0,45.4852,45.5241,45.4754,45.5144,126068.0
2024-09-24 10:50:00,46.78,46.82,46.78,46.8,90524.0,45.5046,45.5435,45.5046,45.5241,90524.0
2024-09-24 10:55:00,46.8,46.83,46.79,46.82,59150.0,45.5241,45.5533,45.5144,45.5435,59150.0
2024-09-24 11:00:00,46.82,46.83,46.8,46.81,46282.0,45.5435,45.5533,45.5241,45.5338,46282.0
2024-09-24 11:05:00,46.8,46.85,46.79,46.85,111575.0,45.5241,45.5727,45.5144,45.5727,111575.0
2024-09-24 11:10:00,46.86,46.88,46.85,46.87,101812.0,45.5824,45.6019,45.5727,45.5922,101812.0
2024-09-24 11:15:00,46.86,46.89,46.85,46.88,72520.0,45.5824,45.6116,45.5727,45.6019,72520.0
2024-09-24 11:20:00,46.88,46.89,46.87,46.89,283686.0,45.6019,45.6116,45.5922,45.6116,283686.0
2024-09-24 11:25:00,46.89,46.93,46.88,46.91,204639.0,45.6116,45.6505,45.6019,45.6311,204639.0
2024-09-24 11:30:00,46.91,46.95,46.91,46.94,126052.0,45.6311,45.67,45.6311,45.6603,126052.0
2024-09-24 11:35:00,46.94,46.94,46.91,46.93,74022.0,45.6603,45.6603,45.6311,45.6505,74022.0
2024-09-24 11:40:00,46.93,46.95,46.92,46.94,50173.0,45.6505,45.67,45.6408,45.6603,50173.0
2024-09-24 11:45:00,46.94,46.97,46.93,46.97,263672.0,45.6603,45.6894,45.6505,45.6894,263672.0
2024-09-24 11:50:00,46.97,47.0,46.96,47.0,73063.0,45.6894,45.7186,45.6797,45.7186,73063.0
2024-09-24 11:55:00,47.0,47.01,46.98,47.0,196706.0,45.7186,45.7284,45.6992,45.7186,196706.0
2024-09-24 12:00:00,47.0,47.06,47.0,47.05,86268.0,45.7186,45.777,45.7186,45.7673,86268.0
2024-09-24 12:05:00,47.05,47.06,47.02,47.03,66052.0,45.7673,45.777,45.7381,45.7478,66052.0
2024-09-24 12:10:00,47.03,47.06,47.02,47.05,184250.0,45.7478,45.777,45.7381,45.7673,184250.0
2024-09-24 12:15:00,47.05,47.05,47.01,47.03,67497.0,45.7673,45.7673,45.7284,45.7478,67497.0
2024-09-24 12:20:00,47.04,47.04,47.0,47.0,35212.0,45.7575,45.7575,45.7186,45.7186,35212.0
2024-09-24 12:25:00,47.01,47.01,46.96,46.96,55997.0,45.7284,45.7284,45.6797,45.6797,55997.0
2024-09-24 12:30:00,46.96,46.98,46.9,46.98,93102.0,45.6797,45.6992,45.6214,45.6992,93102.0
2024-09-24 12:35:00,46.98,47.0,46.96,47.0,100841.0,45.6992,45.7186,45.6797,45.7186,100841.0
2024-09-24 12:40:00,46.99,47.03,46.99,47.02,67953.0,45.7089,45.7478,45.7089,45.7381,67953.0
2024-09-24 12:45:00,47.03,47.04,47.02,47.03,54593.0,45.7478,45.7575,45.7381,45.7478,54593.0
2024-09-24 12:50:00,47.03,47.06,47.01,47.05,75879.0,45.7478,45.777,45.7284,45.7673,75879.0
2024-09-24 12:55:00,47.05,47.06,47.03,47.03,102963.0,45.7673,45.777,45.7478,45.7478,102963.0
2024-09-24 13:00:00,47.03,47.07,47.02,47.05,106614.0,45.7478,45.7867,45.7381,45.7673,106614.0
2024-09-24 13:05:00,47.04,47.06,47.03,47.05,50591.0,45.7575,45.777,45.7478,45.7673,50591.0
2024-09-24 13:10:00,47.04,47.06,47.04,47.05,78298.0,45.7575,45.777,45.7575,45.7673,78298.0
2024-09-24 13:15:00,47.06,47.08,47.05,47.07,52350.0,45.777,45.7964,45.7673,45.7867,52350.0
2024-09-24 13:20:00,47.07,47.08,47.05,47.06,57128.0,45.7867,45.7964,45.7673,45.777,57128.0
2024-09-24 13:25:00,47.06,47.08,47.05,47.06,58065.0,45.777,45.7964,45.7673,45.777,58065.0
2024-09-24 13:30:00,47.06,47.1,47.05,47.09,185542.0,45.777,45.8159,45.7673,45.8062,185542.0
2024-09-24 13:35:00,47.1,47.11,47.08,47.09,86714.0,45.8159,45.8256,45.7964,45.8062,86714.0
2024-09-24 13:40:00,47.09,47.1,47.07,47.09,89747.0,45.8062,45.8159,45.7867,45.8062,89747.0
2024-09-24 13:45:00,47.09,47.1,47.08,47.09,64160.0,45.8062,45.8159,45.7964,45.8062,64160.0
2024-09-24 13:50:00,47.1,47.12,47.09,47.11,60296.0,45.8159,45.8354,45.8062,45.8256,60296.0
2024-09-24 13:55:00,47.11,47.12,47.09,47.09,59400.0,45.8256,45.8354,45.8062,45.8062,59400.0
2024-09-24 14:00:00,47.09,47.11,47.08,47.09,36516.0,45.8062,45.8256,45.7964,45.8062,36516.0
2024-09-24 14:05:00,47.1,47.11,47.09,47.11,86022.0,45.8159,45.8256,45.8062,45.8256,86022.0
2024-09-24 14:10:00,47.1,47.11,47.07,47.07,128706.0,45.8159,45.8256,45.7867,45.7867,128706.0
2024-09-24 14:15:00,47.08,47.08,47.05,47.08,104989.0,45.7964,45.7964,45.7673,45.7964,104989.0
2024-09-24 14:20:00,47.08,47.09,47.07,47.09,58118.0,45.7964,45.8062,45.7867,45.8062,58118.0
2024-09-24 14:25:00,47.09,47.12,47.08,47.12,94341.0,45.8062,45.8354,45.7964,45.8354,94341.0
2024-09-24 14:30:00,47.12,47.12,47.06,47.12,99409.0,45.8354,45.8354,45.777,45.8354,99409.0
2024-09-24 14:35:00,47.12,47.16,47.11,47.16,55831.0,45.8354,45.8743,45.8256,45.8743,55831.0
2024-09-24 14:40:00,47.17,47.17,47.15,47.16,104543.0,45.884,45.884,45.8645,45.8743,104543.0
2024-09-24 14:45:00,47.17,47.18,47.16,47.18,64396.0,45.884,45.8937,45.8743,45.8937,64396.0
2024-09-24 14:50:00,47.18,47.2,47.17,47.19,130872.0,45.8937,45.9132,45.884,45.9035,130872.0
2024-09-24 14:55:00,47.2,47.23,47.2,47.22,95022.0,45.9132,45.9424,45.9132,45.9326,95022.0
2024-09-24 15:00:00,47.22,47.24,47.21,47.23,112261.0,45.9326,45.9521,45.9229,45.9424,112261.0
2024-09-24 15:05:00,47.23,47.28,47.23,47.27,68909.0,45.9424,45.991,45.9424,45.9813,68909.0
2024-09-24 15:10:00,47.27,47.28,47.25,47.26,153188.0,45.9813,45.991,45.9618,45.9715,153188.0
2024-09-24 15:15:00,47.26,47.26,47.24,47.26,124578.0,45.9715,45.9715,45.9521,45.9715,124578.0
2024-09-24 15:20:00,47.27,47.33,47.26,47.3,142526.0,45.9813,46.0396,45.9715,46.0105,142526.0
2024-09-24 15:25:00,47.3,47.31,47.27,47.28,126544.0,46.0105,46.0202,45.9813,45.991,126544.0
2024-09-24 15:30:00,47.28,47.28,47.23,47.23,124846.0,45.991,45.991,45.9424,45.9424,124846.0
2024-09-24 15:35:00,47.23,47.25,47.22,47.25,205954.0,45.9424,45.9618,45.9326,45.9618,205954.0
2024-09-24 15:40:00,47.25,47.26,47.22,47.23,376044.0,45.9618,45.9715,45.9326,45.9424,376044.0
2024-09-24 15:45:00,47.23,47.27,47.23,47.27,113350.0,45.9424,45.9813,45.9424,45.9813,113350.0
2024-09-24 15:50:00,47.27,47.28,47.21,47.22,221913.0,45.9813,45.991,45.9229,45.9326,221913.0
2024-09-24 15:55:00,47.22,47.25,47.21,47.23,272401.0,45.9326,45.9618,45.9229,45.9424,272401.0
2024-09-25 09:30:00,47.0,47.04,46.87,46.99,314258.0,45.7186,45.7575,45.5922,45.7089,314258.0
2024-09-25 09:35:00,46.99,47.0,46.91,46.95,84744.0,45.7089,45.7186,45.6311,45.67,84744.0
2024-09-25 09:40:00,46.96,46.96,46.84,46.88,151675.0,45.6797,45.6797,45.563,45.6019,151675.0
2024-09-25 09:45:00,46.88,46.93,46.87,46.9,147869.0,45.6019,45.6505,45.5922,45.6214,147869.0
2024-09-25 09:50:00,46.9,46.95,46.89,46.93,128017.0,45.6214,45.67,45.6116,45.6505,128017.0
2024-09-25 09:55:00,46.94,46.97,46.91,46.96,54843.0,45.6603,45.6894,45.6311,45.6797,54843.0
2024-09-25 10:00:00,46.97,46.98,46.94,46.96,153714.0,45.6894,45.6992,45.6603,45.6797,153714.0
2024-09-25 10:05:00,46.96,47.04,46.96,47.04,125504.0,45.6797,45.7575,45.6797,45.7575,125504.0
2024-09-25 10:10:00,47.04,47.05,46.99,47.03,369793.0,45.7575,45.7673,45.7089,45.7478,369793.0
2024-09-25 10:15:00,47.03,47.06,47.02,47.04,172641.0,45.7478,45.777,45.7381,45.7575,172641.0
2024-09-25 10:20:00,47.04,47.05,47.01,47.04,87913.0,45.7575,45.7673,45.7284,45.7575,87913.0
2024-09-25 10:25:00,47.04,47.04,46.98,47.0,148402.0,45.7575,45.7575,45.6992,45.7186,148402.0
2024-09-25 10:30:00,46.99,47.04,46.98,47.04,81999.0,45.7089,45.7575,45.6992,45.7575,81999.0
2024-09-25 10:35:00,47.03,47.07,47.02,47.05,81305.0,45.7478,45.7867,45.7381,45.7673,81305.0
2024-09-25 10:40:00,47.05,47.07,47.02,47.03,89757.0,45.7673,45.7867,45.7381,45.7478,89757.0
2024-09-25 10:45:00,47.03,47.05,47.0,47.02,79615.0,45.7478,45.7673,45.7186,45.7381,79615.0
2024-09-25 10:50:00,47.01,47.03,46.99,47.03,24314.0,45.7284,45.7478,45.7089,45.7478,24314.0
2024-09-25 10:55:00,47.02,47.03,46.98,47.01,36244.0,45.7381,45.7478,45.6992,45.7284,36244.0
2024-09-25 11:00:00,47.01,47.04,47.0,47.03,91138.0,45.7284,45.7575,45.7186,45.7478,91138.0
2024-09-25 11:05:00,47.03,47.04,47.0,47.03,48015.0,45.7478,45.7575,45.7186,45.7478,48015.0
2024-09-25 11:10:00,47.03,47.03,46.98,46.98,71644.0,45.7478,45.7478,45.6992,45.6992,71644.0
2024-09-25 11:15:00,46.98,47.0,46.96,46.98,66884.0,45.6992,45.7186,45.6797,45.6992,66884.0
2024-09-25 11:20:00,46.98,47.01,46.98,46.99,80620.0,45.6992,45.7284,45.6992,45.7089,80620.0
2024-09-25 11:25:00,46.98,46.99,46.94,46.95,37027.0,45.6992,45.7089,45.6603,45.67,37027.0
2024-09-25 11:30:00,46.95,46.96,46.92,46.94,90626.0,45.67,45.6797,45.6408,45.6603,90626.0
2024-09-25 11:35:00,46.94,46.98,46.93,46.96,84122.0,45.6603,45.6992,45.6505,45.6797,84122.0
2024-09-25 11:40:00,46.96,46.97,46.92,46.93,54675.0,45.6797,45.6894,45.6408,45.6505,54675.0
2024-09-25 11:45:00,46.94,46.94,46.91,46.92,52989.0,45.6603,45.6603,45.6311,45.6408,52989.0
2024-09-25 11:50:00,46.91,46.93,46.89,46.89,70544.0,45.6311,45.6505,45.6116,45.6116,70544.0
2024-09-25 11:55:00,46.89,46.91,46.87,46.91,102614.0,45.6116,45.6311,45.5922,45.6311,102614.0
2024-09-25 12:00:00,46.9,46.91,46.88,46.89,228972.0,45.6214,45.6311,45.6019,45.6116,228972.0
2024-09-25 12:05:00,46.9,46.91,46.86,46.9,86121.0,45.6214,45.6311,45.5824,45.6214,86121.0
2024-09-25 12:10:00,46.91,46.91,46.89,46.9,21272.0,45.6311,45.6311,45.6116,45.6214,21272.0
2024-09-25 12:15:00,46.89,46.9,46.87,46.87,12042.0,45.6116,45.6214,45.5922,45.5922,12042.0
2024-09-25 12:20:00,46.88,46.89,46.87,46.89,61688.0,45.6019,45.6116,45.5922,45.6116,61688.0
2024-09-25 12:25:00,46.89,46.91,46.89,46.9,32893.0,45.6116,45.6311,45.6116,45.6214,32893.0
2024-09-25 12:30:00,46.89,46.9,46.86,46.89,54932.0,45.6116,45.6214,45.5824,45.6116,54932.0
2024-09-25 12:35:00,46.89,46.9,46.88,46.89,102384.0,45.6116,45.6214,45.6019,45.6116,102384.0
2024-09-25 12:40:00,46.89,46.89,46.85,46.86,62328.0,45.6116,45.6116,45.5727,45.5824,62328.0
2024-09-25 12:45:00,46.85,46.87,46.84,46.85,37920.0,45.5727,45.5922,45.563,45.5727,37920.0
2024-09-25 12:50:00,46.85,46.88,46.85,46.87,46281.0,45.5727,45.6019,45.5727,45.5922,46281.0
2024-09-25 12:55:00,46.86,46.86,46.83,46.83,75127.0,45.5824,45.5824,45.5533,45.5533,75127.0
2024-09-25 13:00:00,46.83,46.86,46.79,46.84,193182.0,45.5533,45.5824,45.5144,45.563,193182.0
2024-09-25 13:05:00,46.84,46.87,46.83,46.83,105351.0,45.563,45.5922,45.5533,45.5533,105351.0
2024-09-25 13:10:00,46.83,46.84,46.81,46.82,78278.0,45.5533,45.563,45.5338,45.5435,78278.0
2024-09-25 13:15:00,46.82,46.85,46.82,46.84,89210.0,45.5435,45.5727,45.5435,45.563,89210.0
2024-09-25 13:20:00,46.83,46.84,46.82,46.84,41408.0,45.5533,45.563,45.5435,45.563,41408.0
2024-09-25 13:25:00,46.83,46.86,46.82,46.86,75874.0,45.5533,45.5824,45.5435,45.5824,75874.0
2024-09-25 13:30:00,46.84,46.87,46.84,46.84,47256.0,45.563,45.5922,45.563,45.563,47256.0
2024-09-25 13:35:00,46.84,46.87,46.81,46.84,56514.0,45.563,45.5922,45.5338,45.563,56514.0
2024-09-25 13:40:00,46.85,46.85,46.82,46.83,49067.0,45.5727,45.5727,45.5435,45.5533,49067.0
2024-09-25 13:45:00,46.84,46.84,46.81,46.84,77966.0,45.563,45.563,45.5338,45.563,77966.0
2024-09-25 13:50:00,46.84,46.87,46.83,46.87,36091.0,45.563,45.5922,45.5533,45.5922,36091.0
2024-09-25 13:55:00,46.86,46.88,46.86,46.88,81613.0,45.5824,45.6019,45.5824,45.6019,81613.0
2024-09-25 14:00:00,46.88,46.89,46.85,46.87,92988.0,45.6019,45.6116,45.5727,45.5922,92988.0
2024-09-25 14:05:00,46.87,46.87,46.84,46.84,65521.0,45.5922,45.5922,45.563,45.563,65521.0
2024-09-25 14:10:00,46.84,46.85,46.81,46.82,49831.0,45.563,45.5727,45.5338,45.5435,49831.0
2024-09-25 14:15:00,46.82,46.82,46.8,46.82,31248.0,45.5435,45.5435,45.5241,45.5435,31248.0
2024-09-25 14:20:00,46.81,46.82,46.8,46.81,29746.0,45.5338,45.5435,45.5241,45.5338,29746.0
2024-09-25 14:25:00,46.81,46.84,46.8,46.84,59925.0,45.5338,45.563,45.5241,45.563,59925.0
2024-09-25 14:30:00,46.84,46.84,46.81,46.82,52414.0,45.563,45.563,45.5338,45.5435,52414.0
2024-09-25 14:35:00,46.82,46.84,46.81,46.83,41265.0,45.5435,45.563,45.5338,45.5533,41265.0
2024-09-25 14:40:00,46.83,46.83,46.81,46.82,46922.0,45.5533,45.5533,45.5338,45.5435,46922.0
2024-09-25 14:45:00,46.82,46.83,46.81,46.83,26080.0,45.5435,45.5533,45.5338,45.5533,26080.0
2024-09-25 14:50:00,46.82,46.83,46.8,46.82,26974.0,45.5435,45.5533,45.5241,45.5435,26974.0
2024-09-25 14:55:00,46.82,46.82,46.8,46.8,41626.0,45.5435,45.5435,45.5241,45.5241,41626.0
2024-09-25 15:00:00,46.8,46.81,46.8,46.81,29936.0,45.5241,45.5338,45.5241,45.5338,29936.0
2024-09-25 15:05:00,46.8,46.81,46.79,46.79,78826.0,45.5241,45.5338,45.5144,45.5144,78826.0
2024-09-25 15:10:00,46.79,46.8,46.78,46.79,65622.0,45.5144,45.5241,45.5046,45.5144,65622.0
2024-09-25 15:15:00,46.79,46.79,46.78,46.79,46003.0,45.5144,45.5144,45.5046,45.5144,46003.0
2024-09-25 15:20:00,46.78,46.79,46.78,46.79,32332.0,45.5046,45.5144,45.5046,45.5144,32332.0
2024-09-25 15:25:00,46.79,46.79,46.78,46.79,50298.0,45.5144,45.5144,45.5046,45.5144,50298.0
2024-09-25 15:30:00,46.79,46.79,46.77,46.78,66626.0,45.5144,45.5144,45.4949,45.5046,66626.0
2024-09-25 15:35:00,46.77,46.78,46.77,46.77,38585.0,45.4949,45.5046,45.4949,45.4949,38585.0
2024-09-25 15:40:00,46.77,46.78,46.77,46.78,256980.0,45.4949,45.5046,45.4949,45.5046,256980.0
2024-09-25 15:45:00,46.77,46.79,46.76,46.79,166131.0,45.4949,45.5144,45.4852,45.5144,166131.0
2024-09-25 15:50:00,46.79,46.79,46.77,46.77,228655.0,45.5144,45.5144,45.4949,45.4949,228655.0
2024-09-25 15:55:00,46.78,46.79,46.75,46.76,641310.0,45.5046,45.5144,45.4754,45.4852,641310.0
2024-09-26 09:30:00,48.28,48.41,48.11,48.38,423912.0,46.9637,47.0902,46.7984,47.061,423912.0
2024-09-26 09:35:00,48.39,48.43,48.29,48.3,325162.0,47.0707,47.1096,46.9735,46.9832,325162.0
2024-09-26 09:40:00,48.28,48.29,48.2,48.24,155315.0,46.9637,46.9735,46.8859,46.9248,155315.0
2024-09-26 09:45:00,48.22,48.26,48.13,48.17,113148.0,46.9054,46.9443,46.8178,46.8567,113148.0
2024-09-26 09:50:00,48.18,48.18,48.1,48.12,63243.0,46.8665,46.8665,46.7886,46.8081,63243.0
2024-09-26 09:55:00,48.12,48.21,48.11,48.17,93149.0,46.8081,46.8956,46.7984,46.8567,93149.0
2024-09-26 10:00:00,48.17,48.21,48.15,48.17,167514.0,46.8567,46.8956,46.8373,46.8567,167514.0
2024-09-26 10:05:00,48.16,48.16,48.12,48.15,51290.0,46.847,46.847,46.8081,46.8373,51290.0
2024-09-26 10:10:00,48.14,48.25,48.14,48.24,132623.0,46.8276,46.9346,46.8276,46.9248,132623.0
2024-09-26 10:15:00,48.24,48.24,48.2,48.21,58182.0,46.9248,46.9248,46.8859,46.8956,58182.0
2024-09-26 10:20:00,48.21,48.23,48.13,48.16,59409.0,46.8956,46.9151,46.8178,46.847,59409.0
2024-09-26 10:25:00,48.16,48.16,48.06,48.08,119808.0,46.847,46.847,46.7497,46.7692,119808.0
2024-09-26 10:30:00,48.08,48.09,48.03,48.07,76204.0,46.7692,46.7789,46.7205,46.7595,76204.0
2024-09-26 10:35:00,48.07,48.15,48.01,48.14,149652.0,46.7595,46.8373,46.7011,46.8276,149652.0
2024-09-26 10:40:00,48.14,48.15,48.03,48.05,51227.0,46.8276,46.8373,46.7205,46.74,51227.0
2024-09-26 10:45:00,48.05,48.11,48.0,48.05,152219.0,46.74,46.7984,46.6914,46.74,152219.0
2024-09-26 10:50:00,48.06,48.07,47.93,47.96,88605.0,46.7497,46.7595,46.6233,46.6525,88605.0
2024-09-26 10:55:00,47.97,47.98,47.9,47.97,81863.0,46.6622,46.6719,46.5941,46.6622,81863.0
2024-09-26 11:00:00,47.97,47.97,47.92,47.97,727179.0,46.6622,46.6622,46.6135,46.6622,727179.0
2024-09-26 11:05:00,47.98,48.05,47.97,48.04,54138.0,46.6719,46.74,46.6622,46.7303,54138.0
2024-09-26 11:10:00,48.03,48.09,48.02,48.08,67845.0,46.7205,46.7789,46.7108,46.7692,67845.0
2024-09-26 11:15:00,48.09,48.13,48.08,48.13,128447.0,46.7789,46.8178,46.7692,46.8178,128447.0
2024-09-26 11:20:00,48.11,48.13,48.1,48.1,55000.0,46.7984,46.8178,46.7886,46.7886,55000.0
2024-09-26 11:25:00,48.11,48.15,48.06,48.15,70399.0,46.7984,46.8373,46.7497,46.8373,70399.0
2024-09-26 11:30:00,48.15,48.21,48.13,48.19,68758.0,46.8373,46.8956,46.8178,46.8762,68758.0
2024-09-26 11:35:00,48.19,48.26,48.19,48.26,77964.0,46.8762,46.9443,46.8762,46.9443,77964.0
2024-09-26 11:40:00,48.27,48.28,48.24,48.28,57088.0,46.954,46.9637,46.9248,46.9637,57088.0
2024-09-26 11:45:00,48.28,48.3,48.24,48.24,86103.0,46.9637,46.9832,46.9248,46.9248,86103.0
2024-09-26 11:50:00,48.24,48.3,48.23,48.3,68414.0,46.9248,46.9832,46.9151,46.9832,68414.0
2024-09-26 11:55:00,48.3,48.31,48.27,48.28,60115.0,46.9832,46.9929,46.954,46.9637,60115.0
2024-09-26 12:00:00,48.28,48.28,48.21,48.22,55569.0,46.9637,46.9637,46.8956,46.9054,55569.0
2024-09-26 12:05:00,48.22,48.25,48.21,48.23,46345.0,46.9054,46.9346,46.8956,46.9151,46345.0
2024-09-26 12:10:00,48.23,48.25,48.21,48.22,57566.0,46.9151,46.9346,46.8956,46.9054,57566.0
2024-09-26 12:15:00,48.22,48.25,48.21,48.24,31139.0,46.9054,46.9346,46.8956,46.9248,31139.0
2024-09-26 12:20:00,48.24,48.24,48.18,48.2,54150.0,46.9248,46.9248,46.8665,46.8859,54150.0
2024-09-26 12:25:00,48.19,48.23,48.19,48.2,65782.0,46.8762,46.9151,46.8762,46.8859,65782.0
2024-09-26 12:30:00,48.21,48.24,48.18,48.18,72200.0,46.8956,46.9248,46.8665,46.8665,72200.0
2024-09-26 12:35:00,48.19,48.21,48.17,48.2,46802.0,46.8762,46.8956,46.8567,46.8859,46802.0
2024-09-26 12:40:00,48.19,48.19,48.13,48.16,56427.0,46.8762,46.8762,46.8178,46.847,56427.0
2024-09-26 12:45:00,48.16,48.18,48.16,48.17,48349.0,46.847,46.8665,46.847,46.8567,48349.0
2024-09-26 12:50:00,48.16,48.18,48.13,48.14,88419.0,46.847,46.8665,46.8178,46.8276,88419.0
2024-09-26 12:55:00,48.14,48.15,48.1,48.12,77331.0,46.8276,46.8373,46.7886,46.8081,77331.0
2024-09-26 13:00:00,48.11,48.17,48.1,48.17,69774.0,46.7984,46.8567,46.7886,46.8567,69774.0
2024-09-26 13:05:00,48.16,48.17,48.12,48.15,51395.0,46.847,46.8567,46.8081,46.8373,51395.0
2024-09-26 13:10:00,48.15,48.18,48.14,48.15,433336.0,46.8373,46.8665,46.8276,46.8373,433336.0
2024-09-26 13:15:00,48.15,48.15,48.07,48.08,61720.0,46.8373,46.8373,46.7595,46.7692,61720.0
2024-09-26 13:20:00,48.09,48.14,48.08,48.14,67339.0,46.7789,46.8276,46.7692,46.8276,67339.0
2024-09-26 13:25:00,48.13,48.17,48.12,48.16,64756.0,46.8178,46.8567,46.8081,46.847,64756.0
2024-09-26 13:30:00,48.17,48.22,48.17,48.21,96248.0,46.8567,46.9054,46.8567,46.8956,96248.0
2024-09-26 13:35:00,48.2,48.22,48.19,48.22,64663.0,46.8859,46.9054,46.8762,46.9054,64663.0
2024-09-26 13:40:00,48.22,48.24,48.21,48.22,213009.0,46.9054,46.9248,46.8956,46.9054,213009.0
2024-09-26 13:45:00,48.23,48.24,48.22,48.23,44593.0,46.9151,46.9248,46.9054,46.9151,44593.0
2024-09-26 13:50:00,48.23,48.24,48.22,48.23,160319.0,46.9151,46.9248,46.9054,46.9151,160319.0
2024-09-26 13:55:00,48.24,48.27,48.23,48.26,31599.0,46.9248,46.954,46.9151,46.9443,31599.0
2024-09-26 14:00:00,48.26,48.29,48.25,48.28,68733.0,46.9443,46.9735,46.9346,46.9637,68733.0
2024-09-26 14:05:00,48.28,48.28,48.25,48.26,111959.0,46.9637,46.9637,46.9346,46.9443,111959.0
2024-09-26 14:10:00,48.25,48.3,48.24,48.28,191913.0,46.9346,46.9832,46.9248,46.9637,191913.0
2024-09-26 14:15:00,48.29,48.31,48.29,48.3,49525.0,46.9735,46.9929,46.9735,46.9832,49525.0
2024-09-26 14:20:00,48.3,48.32,48.3,48.31,44584.0,46.9832,47.0026,46.9832,46.9929,44584.0
2024-09-26 14:25:00,48.32,48.34,48.31,48.33,73992.0,47.0026,47.0221,46.9929,47.0124,73992.0
2024-09-26 14:30:00,48.33,48.34,48.32,48.34,116470.0,47.0124,47.0221,47.0026,47.0221,116470.0
2024-09-26 14:35:00,48.34,48.36,48.32,48.36,114809.0,47.0221,47.0416,47.0026,47.0416,114809.0
2024-09-26 14:40:00,48.36,48.36,48.31,48.32,109810.0,47.0416,47.0416,46.9929,47.0026,109810.0
2024-09-26 14:45:00,48.32,48.33,48.31,48.33,144354.0,47.0026,47.0124,46.9929,47.0124,144354.0
2024-09-26 14:50:00,48.32,48.35,48.32,48.34,107023.0,47.0026,47.0318,47.0026,47.0221,107023.0
2024-09-26 14:55:00,48.35,48.36,48.34,48.35,113450.0,47.0318,47.0416,47.0221,47.0318,113450.0
2024-09-26 15:00:00,48.35,48.36,48.33,48.36,136661.0,47.0318,47.0416,47.0124,47.0416,136661.0
2024-09-26 15:05:00,48.36,48.37,48.34,48.36,90204.0,47.0416,47.0513,47.0221,47.0416,90204.0
2024-09-26 15:10:00,48.35,48.36,48.34,48.34,102250.0,47.0318,47.0416,47.0221,47.0221,102250.0
2024-09-26 15:15:00,48.34,48.35,48.29,48.3,179277.0,47.0221,47.0318,46.9735,46.9832,179277.0
2024-09-26 15:20:00,48.3,48.33,48.29,48.33,192160.0,46.9832,47.0124,46.9735,47.0124,192160.0
2024-09-26 15:25:00,48.33,48.33,48.29,48.31,135668.0,47.0124,47.0124,46.9735,46.9929,135668.0
2024-09-26 15:30:00,48.3,48.32,48.29,48.31,251906.0,46.9832,47.0026,46.9735,46.9929,251906.0
2024-09-26 15:35:00,48.3,48.31,48.27,48.29,239931.0,46.9832,46.9929,46.954,46.9735,239931.0
2024-09-26 15:40:00,48.29,48.31,48.27,48.29,126204.0,46.9735,46.9929,46.954,46.9735,126204.0
2024-09-26 15:45:00,48.3,48.3,48.28,48.29,67596.0,46.9832,46.9832,46.9637,46.9735,67596.0
2024-09-26 15:50:00,48.29,48.29,48.25,48.27,113889.0,46.9735,46.9735,46.9346,46.954,113889.0
2024-09-26 15:55:00,48.27,48.3,48.27,48.27,107071.0,46.954,46.9832,46.954,46.954,107071.0
2024-09-27 09:30:00,48.36,48.47,48.28,48.4,480455.0,47.0416,47.1486,46.9637,47.0805,480455.0
2024-09-27 09:35:00,48.4,48.41,48.34,48.39,455454.0,47.0805,47.0902,47.0221,47.0707,455454.0
2024-09-27 09:40:00,48.42,48.43,48.34,48.39,113064.0,47.0999,47.1096,47.0221,47.0707,113064.0
2024-09-27 09:45:00,48.39,48.46,48.37,48.46,120552.0,47.0707,47.1388,47.0513,47.1388,120552.0
2024-09-27 09:50:00,48.46,48.48,48.42,48.46,86272.0,47.1388,47.1583,47.0999,47.1388,86272.0
2024-09-27 09:55:00,48.46,48.47,48.43,48.46,69110.0,47.1388,47.1486,47.1096,47.1388,69110.0
2024-09-27 10:00:00,48.46,48.51,48.43,48.49,171217.0,47.1388,47.1875,47.1096,47.168,171217.0
2024-09-27 10:05:00,48.48,48.54,48.47,48.53,338242.0,47.1583,47.2166,47.1486,47.2069,338242.0
2024-09-27 10:10:00,48.53,48.54,48.49,48.54,142921.0,47.2069,47.2166,47.168,47.2166,142921.0
2024-09-27 10:15:00,48.53,48.57,48.52,48.54,138649.0,47.2069,47.2458,47.1972,47.2166,138649.0
2024-09-27 10:20:00,48.55,48.59,48.54,48.57,61674.0,47.2264,47.2653,47.2166,47.2458,61674.0
2024-09-27 10:25:00,48.58,48.6,48.56,48.56,113578.0,47.2556,47.275,47.2361,47.2361,113578.0
2024-09-27 10:30:00,48.56,48.57,48.49,48.5,142836.0,47.2361,47.2458,47.168,47.1777,142836.0
2024-09-27 10:35:00,48.49,48.52,48.47,48.49,245140.0,47.168,47.1972,47.1486,47.168,245140.0
2024-09-27 10:40:00,48.49,48.51,48.47,48.5,178737.0,47.168,47.1875,47.1486,47.1777,178737.0
2024-09-27 10:45:00,48.49,48.52,48.44,48.45,201796.0,47.168,47.1972,47.1194,47.1291,201796.0
2024-09-27 10:50:00,48.46,48.46,48.41,48.44,169705.0,47.1388,47.1388,47.0902,47.1194,169705.0
2024-09-27 10:55:00,48.44,48.45,48.4,48.4,135572.0,47.1194,47.1291,47.0805,47.0805,135572.0
2024-09-27 11:00:00,48.4,48.42,48.36,48.38,141354.0,47.0805,47.0999,47.0416,47.061,141354.0
2024-09-27 11:05:00,48.38,48.39,48.3,48.33,277482.0,47.061,47.0707,46.9832,47.0124,277482.0
2024-09-27 11:10:00,48.33,48.35,48.32,48.34,263705.0,47.0124,47.0318,47.0026,47.0221,263705.0
2024-09-27 11:15:00,48.33,48.37,48.32,48.32,127093.0,47.0124,47.0513,47.0026,47.0026,127093.0
2024-09-27 11:20:00,48.33,48.37,48.3,48.31,116905.0,47.0124,47.0513,46.9832,46.9929,116905.0
2024-09-27 11:25:00,48.31,48.35,48.3,48.32,151060.0,46.9929,47.0318,46.9832,47.0026,151060.0
2024-09-27 11:30:00,48.31,48.32,48.26,48.27,98301.0,46.9929,47.0026,46.9443,46.954,98301.0
2024-09-27 11:35:00,48.27,48.29,48.25,48.27,97555.0,46.954,46.9735,46.9346,46.954,97555.0
2024-09-27 11:40:00,48.26,48.3,48.23,48.29,103581.0,46.9443,46.9832,46.9151,46.9735,103581.0
2024-09-27 11:45:00,48.3,48.31,48.27,48.29,93402.0,46.9832,46.9929,46.954,46.9735,93402.0
2024-09-27 11:50:00,48.28,48.28,48.24,48.27,186050.0,46.9637,46.9637,46.9248,46.954,186050.0
2024-09-27 11:55:00,48.27,48.28,48.23,48.24,97968.0,46.954,46.9637,46.9151,46.9248,97968.0
2024-09-27 12:00:00,48.24,48.29,48.22,48.26,78886.0,46.9248,46.9735,46.9054,46.9443,78886.0
2024-09-27 12:05:00,48.25,48.3,48.24,48.27,126989.0,46.9346,46.9832,46.9248,46.954,126989.0
2024-09-27 12:10:00,48.27,48.27,48.23,48.25,122694.0,46.954,46.954,46.9151,46.9346,122694.0
2024-09-27 12:15:00,48.25,48.28,48.23,48.27,144038.0,46.9346,46.9637,46.9151,46.954,144038.0
2024-09-27 12:20:00,48.28,48.3,48.27,48.29,135510.0,46.9637,46.9832,46.954,46.9735,135510.0
2024-09-27 12:25:00,48.29,48.36,48.27,48.35,130435.0,46.9735,47.0416,46.954,47.0318,130435.0
2024-09-27 12:30:00,48.34,48.38,48.34,48.37,88311.0,47.0221,47.061,47.0221,47.0513,88311.0
2024-09-27 12:35:00,48.36,48.38,48.35,48.36,125461.0,47.0416,47.061,47.0318,47.0416,125461.0
2024-09-27 12:40:00,48.36,48.39,48.34,48.38,176764.0,47.0416,47.0707,47.0221,47.061,176764.0
2024-09-27 12:45:00,48.37,48.38,48.35,48.37,130818.0,47.0513,47.061,47.0318,47.0513,130818.0
2024-09-27 12:50:00,48.37,48.39,48.37,48.38,188630.0,47.0513,47.0707,47.0513,47.061,188630.0
2024-09-27 12:55:00,48.38,48.4,48.37,48.38,91787.0,47.061,47.0805,47.0513,47.061,91787.0
2024-09-27 13:00:00,48.38,48.41,48.38,48.4,300177.0,47.061,47.0902,47.061,47.0805,300177.0
2024-09-27 13:05:00,48.39,48.4,48.32,48.33,92032.0,47.0707,47.0805,47.0026,47.0124,92032.0
2024-09-27 13:10:00,48.33,48.36,48.33,48.34,111491.0,47.0124,47.0416,47.0124,47.0221,111491.0
2024-09-27 13:15:00,48.34,48.35,48.32,48.33,134039.0,47.0221,47.0318,47.0026,47.0124,134039.0
2024-09-27 13:20:00,48.33,48.33,48.3,48.3,42448.0,47.0124,47.0124,46.9832,46.9832,42448.0
2024-09-27 13:25:00,48.3,48.31,48.29,48.3,102661.0,46.9832,46.9929,46.9735,46.9832,102661.0
2024-09-27 13:30:00,48.3,48.32,48.28,48.31,264551.0,46.9832,47.0026,46.9637,46.9929,264551.0
2024-09-27 13:35:00,48.3,48.31,48.24,48.25,95650.0,46.9832,46.9929,46.9248,46.9346,95650.0
2024-09-27 13:40:00,48.25,48.27,48.24,48.27,72725.0,46.9346,46.954,46.9248,46.954,72725.0
2024-09-27 13:45:00,48.27,48.3,48.26,48.3,60197.0,46.954,46.9832,46.9443,46.9832,60197.0
2024-09-27 13:50:00,48.3,48.35,48.29,48.34,133210.0,46.9832,47.0318,46.9735,47.0221,133210.0
2024-09-27 13:55:00,48.34,48.38,48.33,48.38,95711.0,47.0221,47.061,47.0124,47.061,95711.0
2024-09-27 14:00:00,48.38,48.39,48.34,48.36,98935.0,47.061,47.0707,47.0221,47.0416,98935.0
2024-09-27 14:05:00,48.36,48.37,48.33,48.35,88532.0,47.0416,47.0513,47.0124,47.0318,88532.0
2024-09-27 14:10:00,48.34,48.36,48.33,48.34,73926.0,47.0221,47.0416,47.0124,47.0221,73926.0
2024-09-27 14:15:00,48.33,48.36,48.3,48.31,130299.0,47.0124,47.0416,46.9832,46.9929,130299.0
2024-09-27 14:20:00,48.33,48.33,48.31,48.32,48692.0,47.0124,47.0124,46.9929,47.0026,48692.0
2024-09-27 14:25:00,48.32,48.33,48.23,48.24,177238.0,47.0026,47.0124,46.9151,46.9248,177238.0
2024-09-27 14:30:00,48.23,48.25,48.18,48.23,149774.0,46.9151,46.9346,46.8665,46.9151,149774.0
2024-09-27 14:35:00,48.22,48.25,48.19,48.24,79735.0,46.9054,46.9346,46.8762,46.9248,79735.0
2024-09-27 14:40:00,48.23,48.27,48.22,48.26,81802.0,46.9151,46.954,46.9054,46.9443,81802.0
2024-09-27 14:45:00,48.26,48.3,48.26,48.29,56749.0,46.9443,46.9832,46.9443,46.9735,56749.0
2024-09-27 14:50:00,48.29,48.31,48.28,48.29,122125.0,46.9735,46.9929,46.9637,46.9735,122125.0
2024-09-27 14:55:00,48.28,48.32,48.28,48.31,85080.0,46.9637,47.0026,46.9637,46.9929,85080.0
2024-09-27 15:00:00,48.3,48.3,48.27,48.3,116540.0,46.9832,46.9832,46.954,46.9832,116540.0
2024-09-27 15:05:00,48.3,48.3,48.26,48.27,104448.0,46.9832,46.9832,46.9443,46.954,104448.0
2024-09-27 15:10:00,48.27,48.27,48.24,48.26,139583.0,46.954,46.954,46.9248,46.9443,139583.0
2024-09-27 15:15:00,48.26,48.28,48.25,48.26,134732.0,46.9443,46.9637,46.9346,46.9443,134732.0
2024-09-27 15:20:00,48.27,48.28,48.25,48.26,80752.0,46.954,46.9637,46.9346,46.9443,80752.0
2024-09-27 15:25:00,48.26,48.28,48.25,48.27,87155.0,46.9443,46.9637,46.9346,46.954,87155.0
2024-09-27 15:30:00,48.26,48.28,48.25,48.28,64025.0,46.9443,46.9637,46.9346,46.9637,64025.0
2024-09-27 15:35:00,48.27,48.3,48.27,48.29,95955.0,46.954,46.9832,46.954,46.9735,95955.0
2024-09-27 15:40:00,48.28,48.29,48.26,48.29,75636.0,46.9637,46.9735,46.9443,46.9735,75636.0
2024-09-27 15:45:00,48.28,48.29,48.26,48.26,94014.0,46.9637,46.9735,46.9443,46.9443,94014.0
2024-09-27 15:50:00,48.26,48.28,48.25,48.26,145042.0,46.9443,46.9637,46.9346,46.9443,145042.0
2024-09-27 15:55:00,48.26,48.26,48.24,48.25,239835.0,46.9443,46.9443,46.9248,46.9346,239835.0
2024-09-30 09:30:00,48.3,48.3,48.2,48.23,408865.0,46.9832,46.9832,46.8859,46.9151,408865.0
2024-09-30 09:35:00,48.23,48.23,48.14,48.15,433829.0,46.9151,46.9151,46.8276,46.8373,433829.0
2024-09-30 09:40:00,48.15,48.22,48.12,48.22,170309.0,46.8373,46.9054,46.8081,46.9054,170309.0
2024-09-30 09:45:00,48.23,48.27,48.2,48.25,309626.0,46.9151,46.954,46.8859,46.9346,309626.0
2024-09-30 09:50:00,48.25,48.32,48.25,48.32,154480.0,46.9346,47.0026,46.9346,47.0026,154480.0
2024-09-30 09:55:00,48.31,48.31,48.26,48.27,137005.0,46.9929,46.9929,46.9443,46.954,137005.0
2024-09-30 10:00:00,48.26,48.29,48.24,48.25,215434.0,46.9443,46.9735,46.9248,46.9346,215434.0
2024-09-30 10:05:00,48.25,48.27,48.19,48.19,144513.0,46.9346,46.954,46.8762,46.8762,144513.0
2024-09-30 10:10:00,48.19,48.22,48.17,48.17,181545.0,46.8762,46.9054,46.8567,46.8567,181545.0
2024-09-30 10:15:00,48.18,48.19,48.1,48.11,106755.0,46.8665,46.8762,46.7886,46.7984,106755.0
2024-09-30 10:20:00,48.12,48.15,48.11,48.12,89512.0,46.8081,46.8373,46.7984,46.8081,89512.0
2024-09-30 10:25:00,48.12,48.13,48.08,48.13,145365.0,46.8081,46.8178,46.7692,46.8178,145365.0
2024-09-30 10:30:00,48.13,48.21,48.12,48.2,138035.0,46.8178,46.8956,46.8081,46.8859,138035.0
2024-09-30 10:35:00,48.2,48.24,48.18,48.23,631884.0,46.8859,46.9248,46.8665,46.9151,631884.0
2024-09-30 10:40:00,48.23,48.24,48.19,48.2,88303.0,46.9151,46.9248,46.8762,46.8859,88303.0
2024-09-30 10:45:00,48.21,48.23,48.18,48.18,231297.0,46.8956,46.9151,46.8665,46.8665,231297.0
2024-09-30 10:50:00,48.18,48.19,48.15,48.16,76774.0,46.8665,46.8762,46.8373,46.847,76774.0
2024-09-30 10:55:00,48.18,48.19,48.09,48.1,152561.0,46.8665,46.8762,46.7789,46.7886,152561.0
2024-09-30 11:00:00,48.09,48.11,48.07,48.11,212527.0,46.7789,46.7984,46.7595,46.7984,212527.0
2024-09-30 11:05:00,48.11,48.14,48.08,48.09,150963.0,46.7984,46.8276,46.7692,46.7789,150963.0
2024-09-30 11:10:00,48.09,48.15,48.09,48.13,111158.0,46.7789,46.8373,46.7789,46.8178,111158.0
2024-09-30 11:15:00,48.13,48.15,48.1,48.1,109869.0,46.8178,46.8373,46.7886,46.7886,109869.0
2024-09-30 11:20:00,48.11,48.13,48.05,48.05,112927.0,46.7984,46.8178,46.74,46.74,112927.0
2024-09-30 11:25:00,48.05,48.06,48.0,48.02,119930.0,46.74,46.7497,46.6914,46.7108,119930.0
2024-09-30 11:30:00,48.03,48.03,47.96,47.97,169135.0,46.7205,46.7205,46.6525,46.6622,169135.0
2024-09-30 11:35:00,47.98,47.98,47.86,47.87,115313.0,46.6719,46.6719,46.5552,46.5649,115313.0
2024-09-30 11:40:00,47.86,47.91,47.82,47.88,227344.0,46.5552,46.6038,46.5163,46.5746,227344.0
2024-09-30 11:45:00,47.88,47.92,47.84,47.84,256653.0,46.5746,46.6135,46.5357,46.5357,256653.0
2024-09-30 11:50:00,47.84,47.86,47.82,47.82,132658.0,46.5357,46.5552,46.5163,46.5163,132658.0
2024-09-30 11:55:00,47.83,47.84,47.8,47.8,222797.0,46.526,46.5357,46.4968,46.4968,222797.0
2024-09-30 12:00:00,47.8,47.86,47.79,47.83,136545.0,46.4968,46.5552,46.4871,46.526,136545.0
2024-09-30 12:05:00,47.83,47.89,47.8,47.86,178659.0,46.526,46.5844,46.4968,46.5552,178659.0
2024-09-30 12:10:00,47.86,47.89,47.82,47.88,98141.0,46.5552,46.5844,46.5163,46.5746,98141.0
2024-09-30 12:15:00,47.89,47.92,47.88,47.9,97214.0,46.5844,46.6135,46.5746,46.5941,97214.0
2024-09-30 12:20:00,47.9,47.91,47.86,47.88,139696.0,46.5941,46.6038,46.5552,46.5746,139696.0
2024-09-30 12:25:00,47.88,47.92,47.86,47.91,81087.0,46.5746,46.6135,46.5552,46.6038,81087.0
2024-09-30 12:30:00,47.9,47.91,47.87,47.88,152297.0,46.5941,46.6038,46.5649,46.5746,152297.0
2024-09-30 12:35:00,47.88,47.92,47.86,47.9,59073.0,46.5746,46.6135,46.5552,46.5941,59073.0
2024-09-30 12:40:00,47.89,47.93,47.87,47.93,51907.0,46.5844,46.6233,46.5649,46.6233,51907.0
2024-09-30 12:45:00,47.92,47.96,47.91,47.96,64359.0,46.6135,46.6525,46.6038,46.6525,64359.0
2024-09-30 12:50:00,47.96,47.97,47.94,47.94,115729.0,46.6525,46.6622,46.633,46.633,115729.0
2024-09-30 12:55:00,47.93,47.97,47.93,47.96,109049.0,46.6233,46.6622,46.6233,46.6525,109049.0
2024-09-30 13:00:00,47.96,47.97,47.93,47.94,133237.0,46.6525,46.6622,46.6233,46.633,133237.0
2024-09-30 13:05:00,47.94,47.97,47.89,47.89,73719.0,46.633,46.6622,46.5844,46.5844,73719.0
2024-09-30 13:10:00,47.88,47.91,47.87,47.89,148175.0,46.5746,46.6038,46.5649,46.5844,148175.0
2024-09-30 13:15:00,47.89,47.92,47.87,47.89,69994.0,46.5844,46.6135,46.5649,46.5844,69994.0
2024-09-30 13:20:00,47.89,47.9,47.87,47.88,190744.0,46.5844,46.5941,46.5649,46.5746,190744.0
2024-09-30 13:25:00,47.88,47.89,47.84,47.84,79207.0,46.5746,46.5844,46.5357,46.5357,79207.0
2024-09-30 13:30:00,47.84,47.86,47.84,47.86,118589.0,46.5357,46.5552,46.5357,46.5552,118589.0
2024-09-30 13:35:00,47.86,47.89,47.85,47.88,199018.0,46.5552,46.5844,46.5455,46.5746,199018.0
2024-09-30 13:40:00,47.88,47.89,47.85,47.87,95204.0,46.5746,46.5844,46.5455,46.5649,95204.0
2024-09-30 13:45:00,47.88,47.89,47.86,47.89,61157.0,46.5746,46.5844,46.5552,46.5844,61157.0
2024-09-30 13:50:00,47.89,47.93,47.88,47.92,111858.0,46.5844,46.6233,46.5746,46.6135,111858.0
2024-09-30 13:55:00,47.93,47.97,47.91,47.96,186930.0,46.6233,46.6622,46.6038,46.6525,186930.0
2024-09-30 14:00:00,47.95,47.97,47.93,47.95,172160.0,46.6427,46.6622,46.6233,46.6427,172160.0
2024-09-30 14:05:00,47.95,47.95,47.86,47.93,172592.0,46.6427,46.6427,46.5552,46.6233,172592.0
2024-09-30 14:10:00,47.92,47.93,47.82,47.84,195052.0,46.6135,46.6233,46.5163,46.5357,195052.0
2024-09-30 14:15:00,47.84,47.85,47.76,47.77,270632.0,46.5357,46.5455,46.4579,46.4676,270632.0
2024-09-30 14:20:00,47.76,47.78,47.73,47.76,207213.0,46.4579,46.4774,46.4287,46.4579,207213.0
2024-09-30 14:25:00,47.76,47.79,47.71,47.79,197258.0,46.4579,46.4871,46.4093,46.4871,197258.0
2024-09-30 14:30:00,47.79,47.81,47.75,47.8,144871.0,46.4871,46.5065,46.4482,46.4968,144871.0
2024-09-30 14:35:00,47.79,47.85,47.78,47.84,164430.0,46.4871,46.5455,46.4774,46.5357,164430.0
2024-09-30 14:40:00,47.84,47.86,47.82,47.84,164913.0,46.5357,46.5552,46.5163,46.5357,164913.0
2024-09-30 14:45:00,47.85,47.87,47.84,47.86,205579.0,46.5455,46.5649,46.5357,46.5552,205579.0
2024-09-30 14:50:00,47.86,47.88,47.84,47.86,153232.0,46.5552,46.5746,46.5357,46.5552,153232.0
2024-09-30 14:55:00,47.87,47.87,47.82,47.82,100418.0,46.5649,46.5649,46.5163,46.5163,100418.0
2024-09-30 15:00:00,47.82,47.83,47.78,47.83,133224.0,46.5163,46.526,46.4774,46.526,133224.0
2024-09-30 15:05:00,47.82,47.84,47.81,47.82,109823.0,46.5163,46.5357,46.5065,46.5163,109823.0
2024-09-30 15:10:00,47.82,47.82,47.77,47.8,115561.0,46.5163,46.5163,46.4676,46.4968,115561.0
2024-09-30 15:15:00,47.8,47.82,47.79,47.81,123782.0,46.4968,46.5163,46.4871,46.5065,123782.0
2024-09-30 15:20:00,47.8,47.81,47.78,47.8,138610.0,46.4968,46.5065,46.4774,46.4968,138610.0
2024-09-30 15:25:00,47.8,47.81,47.78,47.8,92892.0,46.4968,46.5065,46.4774,46.4968,92892.0
2024-09-30 15:30:00,47.8,47.8,47.77,47.78,109044.0,46.4968,46.4968,46.4676,46.4774,109044.0
2024-09-30 15:35:00,47.78,47.8,47.77,47.8,119532.0,46.4774,46.4968,46.4676,46.4968,119532.0
2024-09-30 15:40:00,47.8,47.8,47.78,47.8,125605.0,46.4968,46.4968,46.4774,46.4968,125605.0
2024-09-30 15:45:00,47.79,47.84,47.79,47.84,209198.0,46.4871,46.5357,46.4871,46.5357,209198.0
2024-09-30 15:50:00,47.84,47.88,47.83,47.87,196406.0,46.5357,46.5746,46.526,46.5649,196406.0
2024-09-30 15:55:00,47.87,47.87,47.81,47.84,629843.0,46.5649,46.5649,46.5065,46.5357,629843.0
2024-10-01 09:30:00,48.07,48.16,47.99,48.0,411859.0,46.7595,46.847,46.6816,46.6914,411859.0
2024-10-01 09:35:00,47.99,47.99,47.82,47.86,195613.0,46.6816,46.6816,46.5163,46.5552,195613.0
2024-10-01 09:40:00,47.87,47.89,47.79,47.88,171997.0,46.5649,46.5844,46.4871,46.5746,171997.0
2024-10-01 09:45:00,47.88,47.92,47.84,47.9,226987.0,46.5746,46.6135,46.5357,46.5941,226987.0
2024-10-01 09:50:00,47.89,47.93,47.86,47.91,118407.0,46.5844,46.6233,46.5552,46.6038,118407.0
2024-10-01 09:55:00,47.91,48.0,47.89,47.94,220300.0,46.6038,46.6914,46.5844,46.633,220300.0
2024-10-01 10:00:00,47.95,48.04,47.86,48.04,220726.0,46.6427,46.7303,46.5552,46.7303,220726.0
2024-10-01 10:05:00,48.03,48.04,47.85,47.85,98198.0,46.7205,46.7303,46.5455,46.5455,98198.0
2024-10-01 10:10:00,47.83,47.85,47.77,47.81,125939.0,46.526,46.5455,46.4676,46.5065,125939.0
2024-10-01 10:15:00,47.81,47.82,47.71,47.76,84785.0,46.5065,46.5163,46.4093,46.4579,84785.0
2024-10-01 10:20:00,47.76,47.89,47.75,47.82,2370452.0,46.4579,46.5844,46.4482,46.5163,2370452.0
2024-10-01 10:25:00,47.83,47.83,47.67,47.71,95331.0,46.526,46.526,46.3704,46.4093,95331.0
2024-10-01 10:30:00,47.71,47.77,47.65,47.75,97709.0,46.4093,46.4676,46.3509,46.4482,97709.0
2024-10-01 10:35:00,47.75,47.85,47.73,47.84,162323.0,46.4482,46.5455,46.4287,46.5357,162323.0
2024-10-01 10:40:00,47.84,47.93,47.83,47.88,81870.0,46.5357,46.6233,46.526,46.5746,81870.0
2024-10-01 10:45:00,47.88,47.89,47.81,47.82,52865.0,46.5746,46.5844,46.5065,46.5163,52865.0
2024-10-01 10:50:00,47.82,47.86,47.8,47.83,162471.0,46.5163,46.5552,46.4968,46.526,162471.0
2024-10-01 10:55:00,47.82,47.87,47.82,47.85,158372.0,46.5163,46.5649,46.5163,46.5455,158372.0
2024-10-01 11:00:00,47.86,47.88,47.82,47.82,85770.0,46.5552,46.5746,46.5163,46.5163,85770.0
2024-10-01 11:05:00,47.82,47.82,47.69,47.69,285934.0,46.5163,46.5163,46.3898,46.3898,285934.0
2024-10-01 11:10:00,47.69,47.75,47.68,47.72,64989.0,46.3898,46.4482,46.3801,46.419,64989.0
2024-10-01 11:15:00,47.73,47.78,47.72,47.78,39937.0,46.4287,46.4774,46.419,46.4774,39937.0
2024-10-01 11:20:00,47.78,47.84,47.77,47.82,126909.0,46.4774,46.5357,46.4676,46.5163,126909.0
2024-10-01 11:25:00,47.82,47.88,47.8,47.87,100218.0,46.5163,46.5746,46.4968,46.5649,100218.0
2024-10-01 11:30:00,47.86,47.92,47.84,47.9,163648.0,46.5552,46.6135,46.5357,46.5941,163648.0
2024-10-01 11:35:00,47.9,47.92,47.87,47.91,71610.0,46.5941,46.6135,46.5649,46.6038,71610.0
2024-10-01 11:40:00,47.92,47.96,47.9,47.92,77210.0,46.6135,46.6525,46.5941,46.6135,77210.0
2024-10-01 11:45:00,47.93,47.94,47.88,47.92,167722.0,46.6233,46.633,46.5746,46.6135,167722.0
2024-10-01 11:50:00,47.92,47.97,47.92,47.96,68911.0,46.6135,46.6622,46.6135,46.6525,68911.0
2024-10-01 11:55:00,47.95,47.97,47.93,47.94,66366.0,46.6427,46.6622,46.6233,46.633,66366.0
2024-10-01 12:00:00,47.93,48.01,47.92,48.0,102520.0,46.6233,46.7011,46.6135,46.6914,102520.0
2024-10-01 12:05:00,47.99,48.04,47.99,48.04,67901.0,46.6816,46.7303,46.6816,46.7303,67901.0
2024-10-01 12:10:00,48.04,48.1,48.02,48.05,121732.0,46.7303,46.7886,46.7108,46.74,121732.0
2024-10-01 12:15:00,48.06,48.07,48.02,48.03,64115.0,46.7497,46.7595,46.7108,46.7205,64115.0
2024-10-01 12:20:00,48.02,48.03,47.99,48.01,183156.0,46.7108,46.7205,46.6816,46.7011,183156.0
2024-10-01 12:25:00,48.01,48.03,47.97,48.03,81483.0,46.7011,46.7205,46.6622,46.7205,81483.0
2024-10-01 12:30:00,48.02,48.03,47.92,48.0,358614.0,46.7108,46.7205,46.6135,46.6914,358614.0
2024-10-01 12:35:00,47.99,47.99,47.9,47.91,86178.0,46.6816,46.6816,46.5941,46.6038,86178.0
2024-10-01 12:40:00,47.91,47.94,47.89,47.9,87463.0,46.6038,46.633,46.5844,46.5941,87463.0
2024-10-01 12:45:00,47.9,47.91,47.82,47.82,166731.0,46.5941,46.6038,46.5163,46.5163,166731.0
2024-10-01 12:50:00,47.83,47.97,47.81,47.95,135329.0,46.526,46.6622,46.5065,46.6427,135329.0
2024-10-01 12:55:00,47.95,47.95,47.9,47.93,79004.0,46.6427,46.6427,46.5941,46.6233,79004.0
2024-10-01 13:00:00,47.93,47.93,47.87,47.88,123522.0,46.6233,46.6233,46.5649,46.5746,123522.0
2024-10-01 13:05:00,47.88,47.88,47.84,47.88,77268.0,46.5746,46.5746,46.5357,46.5746,77268.0
2024-10-01 13:10:00,47.88,47.88,47.8,47.8,106698.0,46.5746,46.5746,46.4968,46.4968,106698.0
2024-10-01 13:15:00,47.8,47.81,47.76,47.77,42370.0,46.4968,46.5065,46.4579,46.4676,42370.0
2024-10-01 13:20:00,47.78,47.79,47.76,47.79,44540.0,46.4774,46.4871,46.4579,46.4871,44540.0
2024-10-01 13:25:00,47.78,47.81,47.77,47.8,82425.0,46.4774,46.5065,46.4676,46.4968,82425.0
2024-10-01 13:30:00,47.8,47.91,47.78,47.9,202387.0,46.4968,46.6038,46.4774,46.5941,202387.0
2024-10-01 13:35:00,47.9,47.9,47.85,47.88,135658.0,46.5941,46.5941,46.5455,46.5746,135658.0
2024-10-01 13:40:00,47.87,47.93,47.86,47.92,163354.0,46.5649,46.6233,46.5552,46.6135,163354.0
2024-10-01 13:45:00,47.92,47.95,47.91,47.91,367828.0,46.6135,46.6427,46.6038,46.6038,367828.0
2024-10-01 13:50:00,47.91,47.96,47.91,47.96,215675.0,46.6038,46.6525,46.6038,46.6525,215675.0
2024-10-01 13:55:00,47.96,48.01,47.95,48.0,183993.0,46.6525,46.7011,46.6427,46.6914,183993.0
2024-10-01 14:00:00,48.0,48.04,47.99,48.02,243558.0,46.6914,46.7303,46.6816,46.7108,243558.0
2024-10-01 14:05:00,48.03,48.06,48.03,48.04,166794.0,46.7205,46.7497,46.7205,46.7303,166794.0
2024-10-01 14:10:00,48.05,48.09,48.03,48.09,250184.0,46.74,46.7789,46.7205,46.7789,250184.0
2024-10-01 14:15:00,48.09,48.13,48.08,48.13,422267.0,46.7789,46.8178,46.7692,46.8178,422267.0
2024-10-01 14:20:00,48.13,48.15,48.12,48.15,90831.0,46.8178,46.8373,46.8081,46.8373,90831.0
2024-10-01 14:25:00,48.15,48.19,48.14,48.19,119170.0,46.8373,46.8762,46.8276,46.8762,119170.0
2024-10-01 14:30:00,48.18,48.22,48.17,48.2,124717.0,46.8665,46.9054,46.8567,46.8859,124717.0
2024-10-01 14:35:00,48.2,48.21,48.16,48.19,176387.0,46.8859,46.8956,46.847,46.8762,176387.0
2024-10-01 14:40:00,48.19,48.19,48.16,48.17,131707.0,46.8762,46.8762,46.847,46.8567,131707.0
2024-10-01 14:45:00,48.17,48.19,48.16,48.19,127835.0,46.8567,46.8762,46.847,46.8762,127835.0
2024-10-01 14:50:00,48.19,48.2,48.15,48.17,89614.0,46.8762,46.8859,46.8373,46.8567,89614.0
2024-10-01 14:55:00,48.17,48.21,48.17,48.19,103769.0,46.8567,46.8956,46.8567,46.8762,103769.0
2024-10-01 15:00:00,48.19,48.19,48.16,48.19,151073.0,46.8762,46.8762,46.847,46.8762,151073.0
2024-10-01 15:05:00,48.18,48.22,48.16,48.22,114714.0,46.8665,46.9054,46.847,46.9054,114714.0
2024-10-01 15:10:00,48.22,48.22,48.18,48.19,80449.0,46.9054,46.9054,46.8665,46.8762,80449.0
2024-10-01 15:15:00,48.19,48.2,48.15,48.16,206357.0,46.8762,46.8859,46.8373,46.847,206357.0
2024-10-01 15:20:00,48.16,48.19,48.16,48.17,174315.0,46.847,46.8762,46.847,46.8567,174315.0
2024-10-01 15:25:00,48.17,48.2,48.17,48.19,131631.0,46.8567,46.8859,46.8567,46.8762,131631.0
2024-10-01 15:30:00,48.2,48.2,48.16,48.16,152810.0,46.8859,46.8859,46.847,46.847,152810.0
2024-10-01 15:35:00,48.16,48.16,48.12,48.16,173223.0,46.847,46.847,46.8081,46.847,173223.0
2024-10-01 15:40:00,48.16,48.17,48.15,48.16,113044.0,46.847,46.8567,46.8373,46.847,113044.0
2024-10-01 15:45:00,48.16,48.17,48.14,48.16,288484.0,46.847,46.8567,46.8276,46.847,288484.0
2024-10-01 15:50:00,48.16,48.19,48.15,48.19,336870.0,46.847,46.8762,46.8373,46.8762,336870.0
2024-10-01 15:55:00,48.19,48.22,48.18,48.2,647650.0,46.8762,46.9054,46.8665,46.8859,647650.0
2024-10-02 09:30:00,49.12,49.14,48.88,48.97,323207.0,47.7808,47.8003,47.5474,47.6349,323207.0
2024-10-02 09:35:00,48.98,49.04,48.87,48.9,89200.0,47.6446,47.703,47.5376,47.5668,89200.0
2024-10-02 09:40:00,48.92,48.93,48.75,48.77,126812.0,47.5863,47.596,47.4209,47.4404,126812.0
2024-10-02 09:45:00,48.76,48.92,48.73,48.92,181588.0,47.4306,47.5863,47.4015,47.5863,181588.0
2024-10-02 09:50:00,48.93,48.98,48.85,48.9,148730.0,47.596,47.6446,47.5182,47.5668,148730.0
2024-10-02 09:55:00,48.89,48.92,48.85,48.86,560884.0,47.5571,47.5863,47.5182,47.5279,560884.0
2024-10-02 10:00:00,48.87,49.02,48.87,48.98,209205.0,47.5376,47.6836,47.5376,47.6446,209205.0
2024-10-02 10:05:00,49.0,49.03,48.97,48.97,170780.0,47.6641,47.6933,47.6349,47.6349,170780.0
2024-10-02 10:10:00,48.98,49.09,48.94,48.96,366900.0,47.6446,47.7517,47.6057,47.6252,366900.0
2024-10-02 10:15:00,48.95,49.07,48.94,49.04,279774.0,47.6155,47.7322,47.6057,47.703,279774.0
2024-10-02 10:20:00,49.05,49.09,48.86,48.86,116222.0,47.7127,47.7517,47.5279,47.5279,116222.0
2024-10-02 10:25:00,48.88,48.9,48.83,48.87,178548.0,47.5474,47.5668,47.4987,47.5376,178548.0
2024-10-02 10:30:00,48.87,48.95,48.85,48.88,127246.0,47.5376,47.6155,47.5182,47.5474,127246.0
2024-10-02 10:35:00,48.88,48.91,48.82,48.89,93795.0,47.5474,47.5766,47.489,47.5571,93795.0
2024-10-02 10:40:00,48.88,48.92,48.87,48.88,87589.0,47.5474,47.5863,47.5376,47.5474,87589.0
2024-10-02 10:45:00,48.88,48.99,48.86,48.98,119828.0,47.5474,47.6544,47.5279,47.6446,119828.0
2024-10-02 10:50:00,48.99,48.99,48.88,48.89,121397.0,47.6544,47.6544,47.5474,47.5571,121397.0
2024-10-02 10:55:00,48.88,48.9,48.77,48.78,65386.0,47.5474,47.5668,47.4404,47.4501,65386.0
2024-10-02 11:00:00,48.78,48.86,48.76,48.84,55405.0,47.4501,47.5279,47.4306,47.5085,55405.0
2024-10-02 11:05:00,48.83,48.86,48.75,48.8,165563.0,47.4987,47.5279,47.4209,47.4696,165563.0
2024-10-02 11:10:00,48.8,48.83,48.75,48.76,63698.0,47.4696,47.4987,47.4209,47.4306,63698.0
2024-10-02 11:15:00,48.75,48.87,48.75,48.85,131867.0,47.4209,47.5376,47.4209,47.5182,131867.0
2024-10-02 11:20:00,48.84,48.84,48.79,48.8,67196.0,47.5085,47.5085,47.4598,47.4696,67196.0
2024-10-02 11:25:00,48.79,48.86,48.76,48.83,75320.0,47.4598,47.5279,47.4306,47.4987,75320.0
2024-10-02 11:30:00,48.81,48.92,48.81,48.91,88821.0,47.4793,47.5863,47.4793,47.5766,88821.0
2024-10-02 11:35:00,48.92,48.95,48.85,48.87,51742.0,47.5863,47.6155,47.5182,47.5376,51742.0
2024-10-02 11:40:00,48.87,48.88,48.83,48.86,102042.0,47.5376,47.5474,47.4987,47.5279,102042.0
2024-10-02 11:45:00,48.87,48.94,48.86,48.94,40547.0,47.5376,47.6057,47.5279,47.6057,40547.0
2024-10-02 11:50:00,48.96,48.96,48.9,48.91,95699.0,47.6252,47.6252,47.5668,47.5766,95699.0
2024-10-02 11:55:00,48.91,48.94,48.88,48.93,102107.0,47.5766,47.6057,47.5474,47.596,102107.0
2024-10-02 12:00:00,48.93,48.99,48.92,48.99,259362.0,47.596,47.6544,47.5863,47.6544,259362.0
2024-10-02 12:05:00,48.99,49.09,48.99,49.02,74549.0,47.6544,47.7517,47.6544,47.6836,74549.0
2024-10-02 12:10:00,49.02,49.05,49.01,49.01,41839.0,47.6836,47.7127,47.6738,47.6738,41839.0
2024-10-02 12:15:00,49.02,49.04,49.0,49.01,127370.0,47.6836,47.703,47.6641,47.6738,127370.0
2024-10-02 12:20:00,49.01,49.06,48.98,49.04,58084.0,47.6738,47.7225,47.6446,47.703,58084.0
2024-10-02 12:25:00,49.05,49.07,49.01,49.02,67795.0,47.7127,47.7322,47.6738,47.6836,67795.0
2024-10-02 12:30:00,49.02,49.02,48.96,48.97,213236.0,47.6836,47.6836,47.6252,47.6349,213236.0
2024-10-02 12:35:00,48.98,49.0,48.96,49.0,59088.0,47.6446,47.6641,47.6252,47.6641,59088.0
2024-10-02 12:40:00,48.99,49.02,48.98,49.0,121121.0,47.6544,47.6836,47.6446,47.6641,121121.0
2024-10-02 12:45:00,49.0,49.05,48.99,49.01,107614.0,47.6641,47.7127,47.6544,47.6738,107614.0
2024-10-02 12:50:00,49.01,49.01,48.98,49.0,40894.0,47.6738,47.6738,47.6446,47.6641,40894.0
2024-10-02 12:55:00,49.0,49.01,48.92,48.93,157873.0,47.6641,47.6738,47.5863,47.596,157873.0
2024-10-02 13:00:00,48.92,48.96,48.92,48.94,61368.0,47.5863,47.6252,47.5863,47.6057,61368.0
2024-10-02 13:05:00,48.94,48.95,48.92,48.93,68829.0,47.6057,47.6155,47.5863,47.596,68829.0
2024-10-02 13:10:00,48.93,48.94,48.89,48.93,73071.0,47.596,47.6057,47.5571,47.596,73071.0
2024-10-02 13:15:00,48.93,48.93,48.89,48.9,20706.0,47.596,47.596,47.5571,47.5668,20706.0
2024-10-02 13:20:00,48.9,48.93,48.89,48.91,49132.0,47.5668,47.596,47.5571,47.5766,49132.0
2024-10-02 13:25:00,48.9,48.98,48.89,48.96,220219.0,47.5668,47.6446,47.5571,47.6252,220219.0
2024-10-02 13:30:00,48.95,48.96,48.86,48.87,102464.0,47.6155,47.6252,47.5279,47.5376,102464.0
2024-10-02 13:35:00,48.87,48.95,48.85,48.93,158577.0,47.5376,47.6155,47.5182,47.596,158577.0
2024-10-02 13:40:00,48.93,48.95,48.92,48.94,71195.0,47.596,47.6155,47.5863,47.6057,71195.0
2024-10-02 13:45:00,48.93,48.97,48.91,48.97,55792.0,47.596,47.6349,47.5766,47.6349,55792.0
2024-10-02 13:50:00,48.97,48.99,48.95,48.99,425035.0,47.6349,47.6544,47.6155,47.6544,425035.0
2024-10-02 13:55:00,48.98,49.0,48.97,48.99,109791.0,47.6446,47.6641,47.6349,47.6544,109791.0
2024-10-02 14:00:00,48.99,49.0,48.97,48.98,80578.0,47.6544,47.6641,47.6349,47.6446,80578.0
2024-10-02 14:05:00,48.97,48.99,48.95,48.98,203885.0,47.6349,47.6544,47.6155,47.6446,203885.0
2024-10-02 14:10:00,48.98,48.99,48.96,48.98,74849.0,47.6446,47.6544,47.6252,47.6446,74849.0
2024-10-02 14:15:00,48.98,49.01,48.97,49.0,78709.0,47.6446,47.6738,47.6349,47.6641,78709.0
2024-10-02 14:20:00,49.0,49.02,48.98,48.99,47972.0,47.6641,47.6836,47.6446,47.6544,47972.0
2024-10-02 14:25:00,49.0,49.02,48.92,48.96,97882.0,47.6641,47.6836,47.5863,47.6252,97882.0
2024-10-02 14:30:00,48.97,48.99,48.93,48.99,155294.0,47.6349,47.6544,47.596,47.6544,155294.0
2024-10-02 14:35:00,48.98,48.99,48.96,48.97,83375.0,47.6446,47.6544,47.6252,47.6349,83375.0
2024-10-02 14:40:00,48.97,48.99,48.96,48.97,88079.0,47.6349,47.6544,47.6252,47.6349,88079.0
2024-10-02 14:45:00,48.97,48.99,48.95,48.97,87927.0,47.6349,47.6544,47.6155,47.6349,87927.0
2024-10-02 14:50:00,48.98,48.99,48.96,48.98,52174.0,47.6446,47.6544,47.6252,47.6446,52174.0
2024-10-02 14:55:00,48.98,49.02,48.98,49.02,211444.0,47.6446,47.6836,47.6446,47.6836,211444.0
2024-10-02 15:00:00,49.01,49.02,48.96,48.97,156386.0,47.6738,47.6836,47.6252,47.6349,156386.0
2024-10-02 15:05:00,48.96,49.0,48.95,48.99,264090.0,47.6252,47.6641,47.6155,47.6544,264090.0
2024-10-02 15:10:00,48.98,49.0,48.98,49.0,63972.0,47.6446,47.6641,47.6446,47.6641,63972.0
2024-10-02 15:15:00,49.0,49.01,48.99,48.99,68134.0,47.6641,47.6738,47.6544,47.6544,68134.0
2024-10-02 15:20:00,49.0,49.04,48.99,49.04,207937.0,47.6641,47.703,47.6544,47.703,207937.0
2024-10-02 15:25:00,49.03,49.04,49.02,49.04,68755.0,47.6933,47.703,47.6836,47.703,68755.0
2024-10-02 15:30:00,49.04,49.05,49.02,49.04,115881.0,47.703,47.7127,47.6836,47.703,115881.0
2024-10-02 15:35:00,49.05,49.07,49.04,49.07,85010.0,47.7127,47.7322,47.703,47.7322,85010.0
2024-10-02 15:40:00,49.06,49.12,49.05,49.11,109997.0,47.7225,47.7808,47.7127,47.7711,109997.0
2024-10-02 15:45:00,49.11,49.13,49.1,49.13,301696.0,47.7711,47.7906,47.7614,47.7906,301696.0
2024-10-02 15:50:00,49.13,49.14,49.1,49.13,163746.0,47.7906,47.8003,47.7614,47.7906,163746.0
2024-10-02 15:55:00,49.14,49.2,49.13,49.19,523062.0,47.8003,47.8587,47.7906,47.8489,523062.0
2024-10-03 09:30:00,48.17,48.39,48.11,48.37,392457.0,46.8567,47.0707,46.7984,47.0513,392457.0
2024-10-03 09:35:00,48.37,48.41,48.32,48.32,234688.0,47.0513,47.0902,47.0026,47.0026,234688.0
2024-10-03 09:40:00,48.32,48.43,48.27,48.41,195465.0,47.0026,47.1096,46.954,47.0902,195465.0
2024-10-03 09:45:00,48.41,48.52,48.39,48.51,309919.0,47.0902,47.1972,47.0707,47.1875,309919.0
2024-10-03 09:50:00,48.5,48.58,48.46,48.55,312774.0,47.1777,47.2556,47.1388,47.2264,312774.0
2024-10-03 09:55:00,48.56,48.62,48.55,48.55,217212.0,47.2361,47.2945,47.2264,47.2264,217212.0
2024-10-03 10:00:00,48.56,48.6,48.52,48.59,269855.0,47.2361,47.275,47.1972,47.2653,269855.0
2024-10-03 10:05:00,48.59,48.68,48.58,48.67,129751.0,47.2653,47.3528,47.2556,47.3431,129751.0
2024-10-03 10:10:00,48.66,48.68,48.51,48.55,365291.0,47.3334,47.3528,47.1875,47.2264,365291.0
2024-10-03 10:15:00,48.56,48.64,48.54,48.57,158767.0,47.2361,47.3139,47.2166,47.2458,158767.0
2024-10-03 10:20:00,48.57,48.57,48.45,48.52,414884.0,47.2458,47.2458,47.1291,47.1972,414884.0
2024-10-03 10:25:00,48.53,48.57,48.51,48.53,236364.0,47.2069,47.2458,47.1875,47.2069,236364.0
2024-10-03 10:30:00,48.52,48.54,48.46,48.51,301687.0,47.1972,47.2166,47.1388,47.1875,301687.0
2024-10-03 10:35:00,48.51,48.52,48.35,48.36,192026.0,47.1875,47.1972,47.0318,47.0416,192026.0
2024-10-03 10:40:00,48.36,48.37,48.28,48.35,370961.0,47.0416,47.0513,46.9637,47.0318,370961.0
2024-10-03 10:45:00,48.34,48.4,48.33,48.38,225933.0,47.0221,47.0805,47.0124,47.061,225933.0
2024-10-03 10:50:00,48.38,48.42,48.37,48.4,236924.0,47.061,47.0999,47.0513,47.0805,236924.0
2024-10-03 10:55:00,48.4,48.4,48.29,48.3,118961.0,47.0805,47.0805,46.9735,46.9832,118961.0
2024-10-03 11:00:00,48.29,48.37,48.29,48.35,168222.0,46.9735,47.0513,46.9735,47.0318,168222.0
2024-10-03 11:05:00,48.35,48.41,48.33,48.39,301455.0,47.0318,47.0902,47.0124,47.0707,301455.0
2024-10-03 11:10:00,48.38,48.4,48.35,48.4,131436.0,47.061,47.0805,47.0318,47.0805,131436.0
2024-10-03 11:15:00,48.4,48.47,48.4,48.45,126839.0,47.0805,47.1486,47.0805,47.1291,126839.0
2024-10-03 11:20:00,48.44,48.48,48.43,48.48,44535.0,47.1194,47.1583,47.1096,47.1583,44535.0
2024-10-03 11:25:00,48.48,48.5,48.44,48.48,53027.0,47.1583,47.1777,47.1194,47.1583,53027.0
2024-10-03 11:30:00,48.49,48.52,48.47,48.52,52655.0,47.168,47.1972,47.1486,47.1972,52655.0
2024-10-03 11:35:00,48.51,48.52,48.48,48.49,37911.0,47.1875,47.1972,47.1583,47.168,37911.0
2024-10-03 11:40:00,48.5,48.53,48.48,48.5,85757.0,47.1777,47.2069,47.1583,47.1777,85757.0
2024-10-03 11:45:00,48.5,48.51,48.47,48.5,25418.0,47.1777,47.1875,47.1486,47.1777,25418.0
2024-10-03 11:50:00,48.5,48.54,48.5,48.52,62558.0,47.1777,47.2166,47.1777,47.1972,62558.0
2024-10-03 11:55:00,48.51,48.52,48.46,48.46,112926.0,47.1875,47.1972,47.1388,47.1388,112926.0
2024-10-03 12:00:00,48.46,48.48,48.45,48.47,37237.0,47.1388,47.1583,47.1291,47.1486,37237.0
2024-10-03 12:05:00,48.48,48.51,48.47,48.51,70395.0,47.1583,47.1875,47.1486,47.1875,70395.0
2024-10-03 12:10:00,48.51,48.56,48.5,48.54,62816.0,47.1875,47.2361,47.1777,47.2166,62816.0
2024-10-03 12:15:00,48.54,48.56,48.53,48.55,53576.0,47.2166,47.2361,47.2069,47.2264,53576.0
2024-10-03 12:20:00,48.55,48.58,48.54,48.58,52555.0,47.2264,47.2556,47.2166,47.2556,52555.0
2024-10-03 12:25:00,48.57,48.58,48.56,48.57,29493.0,47.2458,47.2556,47.2361,47.2458,29493.0
2024-10-03 12:30:00,48.57,48.6,48.54,48.59,198016.0,47.2458,47.275,47.2166,47.2653,198016.0
2024-10-03 12:35:00,48.59,48.66,48.57,48.64,125244.0,47.2653,47.3334,47.2458,47.3139,125244.0
2024-10-03 12:40:00,48.64,48.64,48.57,48.58,216617.0,47.3139,47.3139,47.2458,47.2556,216617.0
2024-10-03 12:45:00,48.57,48.58,48.51,48.52,156710.0,47.2458,47.2556,47.1875,47.1972,156710.0
2024-10-03 12:50:00,48.52,48.52,48.46,48.47,136391.0,47.1972,47.1972,47.1388,47.1486,136391.0
2024-10-03 12:55:00,48.47,48.51,48.46,48.47,56123.0,47.1486,47.1875,47.1388,47.1486,56123.0
2024-10-03 13:00:00,48.47,48.48,48.43,48.44,91288.0,47.1486,47.1583,47.1096,47.1194,91288.0
2024-10-03 13:05:00,48.44,48.48,48.42,48.48,73540.0,47.1194,47.1583,47.0999,47.1583,73540.0
2024-10-03 13:10:00,48.48,48.5,48.44,48.45,79064.0,47.1583,47.1777,47.1194,47.1291,79064.0
2024-10-03 13:15:00,48.44,48.46,48.43,48.43,80568.0,47.1194,47.1388,47.1096,47.1096,80568.0
2024-10-03 13:20:00,48.44,48.5,48.44,48.5,68740.0,47.1194,47.1777,47.1194,47.1777,68740.0
2024-10-03 13:25:00,48.5,48.53,48.46,48.47,194481.0,47.1777,47.2069,47.1388,47.1486,194481.0
2024-10-03 13:30:00,48.46,48.51,48.46,48.51,249908.0,47.1388,47.1875,47.1388,47.1875,249908.0
2024-10-03 13:35:00,48.51,48.51,48.44,48.45,56948.0,47.1875,47.1875,47.1194,47.1291,56948.0
2024-10-03 13:40:00,48.44,48.47,48.42,48.47,147806.0,47.1194,47.1486,47.0999,47.1486,147806.0
2024-10-03 13:45:00,48.47,48.49,48.45,48.46,77582.0,47.1486,47.168,47.1291,47.1388,77582.0
2024-10-03 13:50:00,48.45,48.48,48.44,48.47,58414.0,47.1291,47.1583,47.1194,47.1486,58414.0
2024-10-03 13:55:00,48.47,48.49,48.45,48.48,67327.0,47.1486,47.168,47.1291,47.1583,67327.0
2024-10-03 14:00:00,48.48,48.49,48.45,48.47,89736.0,47.1583,47.168,47.1291,47.1486,89736.0
2024-10-03 14:05:00,48.46,48.49,48.46,48.48,95459.0,47.1388,47.168,47.1388,47.1583,95459.0
2024-10-03 14:10:00,48.48,48.51,48.48,48.51,165911.0,47.1583,47.1875,47.1583,47.1875,165911.0
2024-10-03 14:15:00,48.51,48.53,48.49,48.53,52144.0,47.1875,47.2069,47.168,47.2069,52144.0
2024-10-03 14:20:00,48.54,48.54,48.48,48.52,63091.0,47.2166,47.2166,47.1583,47.1972,63091.0
2024-10-03 14:25:00,48.53,48.54,48.5,48.53,57247.0,47.2069,47.2166,47.1777,47.2069,57247.0
2024-10-03 14:30:00,48.52,48.53,48.5,48.53,70428.0,47.1972,47.2069,47.1777,47.2069,70428.0
2024-10-03 14:35:00,48.53,48.54,48.51,48.53,59312.0,47.2069,47.2166,47.1875,47.2069,59312.0
2024-10-03 14:40:00,48.54,48.56,48.52,48.54,63183.0,47.2166,47.2361,47.1972,47.2166,63183.0
2024-10-03 14:45:00,48.54,48.55,48.53,48.53,56827.0,47.2166,47.2264,47.2069,47.2069,56827.0
2024-10-03 14:50:00,48.54,48.54,48.51,48.53,97263.0,47.2166,47.2166,47.1875,47.2069,97263.0
2024-10-03 14:55:00,48.52,48.55,48.5,48.51,130662.0,47.1972,47.2264,47.1777,47.1875,130662.0
2024-10-03 15:00:00,48.5,48.51,48.49,48.51,121835.0,47.1777,47.1875,47.168,47.1875,121835.0
2024-10-03 15:05:00,48.51,48.51,48.46,48.48,188522.0,47.1875,47.1875,47.1388,47.1583,188522.0
2024-10-03 15:10:00,48.47,48.48,48.45,48.46,130536.0,47.1486,47.1583,47.1291,47.1388,130536.0
2024-10-03 15:15:00,48.46,48.47,48.44,48.46,129271.0,47.1388,47.1486,47.1194,47.1388,129271.0
2024-10-03 15:20:00,48.46,48.48,48.45,48.48,63529.0,47.1388,47.1583,47.1291,47.1583,63529.0
2024-10-03 15:25:00,48.47,48.48,48.45,48.46,226000.0,47.1486,47.1583,47.1291,47.1388,226000.0
2024-10-03 15:30:00,48.46,48.49,48.45,48.48,145600.0,47.1388,47.168,47.1291,47.1583,145600.0
2024-10-03 15:35:00,48.48,48.49,48.46,48.47,129777.0,47.1583,47.168,47.1388,47.1486,129777.0
2024-10-03 15:40:00,48.46,48.47,48.43,48.44,241637.0,47.1388,47.1486,47.1096,47.1194,241637.0
2024-10-03 15:45:00,48.44,48.47,48.43,48.47,101238.0,47.1194,47.1486,47.1096,47.1486,101238.0
2024-10-03 15:50:00,48.47,48.47,48.42,48.43,476387.0,47.1486,47.1486,47.0999,47.1096,476387.0
2024-10-03 15:55:00,48.44,48.49,48.43,48.47,539943.0,47.1194,47.168,47.1096,47.1486,539943.0
2024-10-04 09:30:00,48.93,48.93,48.7,48.73,185863.0,47.596,47.596,47.3723,47.4015,185863.0
2024-10-04 09:35:00,48.74,48.9,48.74,48.85,232322.0,47.4112,47.5668,47.4112,47.5182,232322.0
2024-10-04 09:40:00,48.85,48.89,48.84,48.85,182121.0,47.5182,47.5571,47.5085,47.5182,182121.0
2024-10-04 09:45:00,48.86,48.87,48.79,48.81,127683.0,47.5279,47.5376,47.4598,47.4793,127683.0
2024-10-04 09:50:00,48.81,48.84,48.76,48.76,141314.0,47.4793,47.5085,47.4306,47.4306,141314.0
2024-10-04 09:55:00,48.76,48.81,48.73,48.79,140133.0,47.4306,47.4793,47.4015,47.4598,140133.0
2024-10-04 10:00:00,48.78,48.8,48.73,48.79,129781.0,47.4501,47.4696,47.4015,47.4598,129781.0
2024-10-04 10:05:00,48.8,48.9,48.79,48.85,109604.0,47.4696,47.5668,47.4598,47.5182,109604.0
2024-10-04 10:10:00,48.84,48.94,48.82,48.93,164528.0,47.5085,47.6057,47.489,47.596,164528.0
2024-10-04 10:15:00,48.92,49.0,48.92,48.95,156768.0,47.5863,47.6641,47.5863,47.6155,156768.0
2024-10-04 10:20:00,48.95,48.95,48.87,48.88,136917.0,47.6155,47.6155,47.5376,47.5474,136917.0
2024-10-04 10:25:00,48.89,48.92,48.85,48.86,105049.0,47.5571,47.5863,47.5182,47.5279,105049.0
2024-10-04 10:30:00,48.85,48.87,48.81,48.84,291976.0,47.5182,47.5376,47.4793,47.5085,291976.0
2024-10-04 10:35:00,48.84,48.88,48.77,48.78,79157.0,47.5085,47.5474,47.4404,47.4501,79157.0
2024-10-04 10:40:00,48.78,48.86,48.78,48.85,81534.0,47.4501,47.5279,47.4501,47.5182,81534.0
2024-10-04 10:45:00,48.86,48.89,48.83,48.88,66179.0,47.5279,47.5571,47.4987,47.5474,66179.0
2024-10-04 10:50:00,48.88,48.93,48.87,48.88,129924.0,47.5474,47.596,47.5376,47.5474,129924.0
2024-10-04 10:55:00,48.89,48.9,48.84,48.87,105804.0,47.5571,47.5668,47.5085,47.5376,105804.0
2024-10-04 11:00:00,48.87,48.89,48.83,48.83,99697.0,47.5376,47.5571,47.4987,47.4987,99697.0
2024-10-04 11:05:00,48.84,48.89,48.84,48.84,58109.0,47.5085,47.5571,47.5085,47.5085,58109.0
2024-10-04 11:10:00,48.84,48.87,48.83,48.84,164611.0,47.5085,47.5376,47.4987,47.5085,164611.0
2024-10-04 11:15:00,48.84,48.85,48.8,48.8,161771.0,47.5085,47.5182,47.4696,47.4696,161771.0
2024-10-04 11:20:00,48.81,48.81,48.74,48.76,152680.0,47.4793,47.4793,47.4112,47.4306,152680.0
2024-10-04 11:25:00,48.75,48.76,48.72,48.74,64380.0,47.4209,47.4306,47.3917,47.4112,64380.0
2024-10-04 11:30:00,48.74,48.75,48.71,48.75,58848.0,47.4112,47.4209,47.382,47.4209,58848.0
2024-10-04 11:35:00,48.76,48.79,48.75,48.79,58652.0,47.4306,47.4598,47.4209,47.4598,58652.0
2024-10-04 11:40:00,48.79,48.87,48.78,48.84,69766.0,47.4598,47.5376,47.4501,47.5085,69766.0
2024-10-04 11:45:00,48.84,48.86,48.77,48.8,96140.0,47.5085,47.5279,47.4404,47.4696,96140.0
2024-10-04 11:50:00,48.79,48.84,48.78,48.84,67619.0,47.4598,47.5085,47.4501,47.5085,67619.0
2024-10-04 11:55:00,48.84,48.86,48.82,48.86,79432.0,47.5085,47.5279,47.489,47.5279,79432.0
2024-10-04 12:00:00,48.87,48.88,48.84,48.85,78655.0,47.5376,47.5474,47.5085,47.5182,78655.0
2024-10-04 12:05:00,48.86,48.87,48.81,48.82,185036.0,47.5279,47.5376,47.4793,47.489,185036.0
2024-10-04 12:10:00,48.82,48.86,48.81,48.83,304482.0,47.489,47.5279,47.4793,47.4987,304482.0
2024-10-04 12:15:00,48.83,48.86,48.82,48.85,42566.0,47.4987,47.5279,47.489,47.5182,42566.0
2024-10-04 12:20:00,48.85,48.86,48.81,48.82,42675.0,47.5182,47.5279,47.4793,47.489,42675.0
2024-10-04 12:25:00,48.82,48.83,48.8,48.83,51010.0,47.489,47.4987,47.4696,47.4987,51010.0
2024-10-04 12:30:00,48.83,48.83,48.79,48.81,61225.0,47.4987,47.4987,47.4598,47.4793,61225.0
2024-10-04 12:35:00,48.82,48.88,48.81,48.88,27042.0,47.489,47.5474,47.4793,47.5474,27042.0
2024-10-04 12:40:00,48.88,48.9,48.85,48.88,85777.0,47.5474,47.5668,47.5182,47.5474,85777.0
2024-10-04 12:45:00,48.88,48.91,48.88,48.89,77848.0,47.5474,47.5766,47.5474,47.5571,77848.0
2024-10-04 12:50:00,48.89,48.9,48.87,48.89,67488.0,47.5571,47.5668,47.5376,47.5571,67488.0
2024-10-04 12:55:00,48.88,48.91,48.88,48.89,48002.0,47.5474,47.5766,47.5474,47.5571,48002.0
2024-10-04 13:00:00,48.88,48.9,48.85,48.9,83548.0,47.5474,47.5668,47.5182,47.5668,83548.0
2024-10-04 13:05:00,48.89,48.9,48.88,48.88,50151.0,47.5571,47.5668,47.5474,47.5474,50151.0
2024-10-04 13:10:00,48.89,48.91,48.88,48.91,54435.0,47.5571,47.5766,47.5474,47.5766,54435.0
2024-10-04 13:15:00,48.91,48.93,48.9,48.92,94142.0,47.5766,47.596,47.5668,47.5863,94142.0
2024-10-04 13:20:00,48.92,48.96,48.92,48.95,45525.0,47.5863,47.6252,47.5863,47.6155,45525.0
2024-10-04 13:25:00,48.94,48.95,48.93,48.93,49959.0,47.6057,47.6155,47.596,47.596,49959.0
2024-10-04 13:30:00,48.94,48.95,48.92,48.93,45528.0,47.6057,47.6155,47.5863,47.596,45528.0
2024-10-04 13:35:00,48.93,48.93,48.85,48.9,93601.0,47.596,47.596,47.5182,47.5668,93601.0
2024-10-04 13:40:00,48.9,48.95,48.89,48.95,111823.0,47.5668,47.6155,47.5571,47.6155,111823.0
2024-10-04 13:45:00,48.94,48.95,48.92,48.92,83725.0,47.6057,47.6155,47.5863,47.5863,83725.0
2024-10-04 13:50:00,48.92,48.93,48.87,48.89,38992.0,47.5863,47.596,47.5376,47.5571,38992.0
2024-10-04 13:55:00,48.89,48.91,48.88,48.89,131996.0,47.5571,47.5766,47.5474,47.5571,131996.0
2024-10-04 14:00:00,48.89,48.91,48.88,48.9,79559.0,47.5571,47.5766,47.5474,47.5668,79559.0
2024-10-04 14:05:00,48.9,48.91,48.89,48.91,40411.0,47.5668,47.5766,47.5571,47.5766,40411.0
2024-10-04 14:10:00,48.9,48.91,48.88,48.89,89519.0,47.5668,47.5766,47.5474,47.5571,89519.0
2024-10-04 14:15:00,48.89,48.91,48.88,48.9,63314.0,47.5571,47.5766,47.5474,47.5668,63314.0
2024-10-04 14:20:00,48.9,48.91,48.89,48.9,34321.0,47.5668,47.5766,47.5571,47.5668,34321.0
2024-10-04 14:25:00,48.9,48.93,48.9,48.91,73925.0,47.5668,47.596,47.5668,47.5766,73925.0
2024-10-04 14:30:00,48.91,48.93,48.89,48.91,103689.0,47.5766,47.596,47.5571,47.5766,103689.0
2024-10-04 14:35:00,48.91,48.92,48.9,48.92,23076.0,47.5766,47.5863,47.5668,47.5863,23076.0
2024-10-04 14:40:00,48.92,48.93,48.9,48.91,26782.0,47.5863,47.596,47.5668,47.5766,26782.0
2024-10-04 14:45:00,48.91,48.93,48.9,48.93,21721.0,47.5766,47.596,47.5668,47.596,21721.0
2024-10-04 14:50:00,48.93,48.96,48.92,48.95,38007.0,47.596,47.6252,47.5863,47.6155,38007.0
2024-10-04 14:55:00,48.95,48.97,48.94,48.96,87893.0,47.6155,47.6349,47.6057,47.6252,87893.0
2024-10-04 15:00:00,48.95,48.96,48.93,48.94,35171.0,47.6155,47.6252,47.596,47.6057,35171.0
2024-10-04 15:05:00,48.94,48.95,48.93,48.93,83659.0,47.6057,47.6155,47.596,47.596,83659.0
2024-10-04 15:10:00,48.93,48.94,48.92,48.93,146099.0,47.596,47.6057,47.5863,47.596,146099.0
2024-10-04 15:15:00,48.93,48.93,48.91,48.93,102439.0,47.596,47.596,47.5766,47.596,102439.0
2024-10-04 15:20:00,48.93,48.95,48.92,48.95,203863.0,47.596,47.6155,47.5863,47.6155,203863.0
2024-10-04 15:25:00,48.95,48.96,48.94,48.95,51992.0,47.6155,47.6252,47.6057,47.6155,51992.0
2024-10-04 15:30:00,48.95,48.98,48.94,48.98,93802.0,47.6155,47.6446,47.6057,47.6446,93802.0
2024-10-04 15:35:00,48.98,49.0,48.96,49.0,62298.0,47.6446,47.6641,47.6252,47.6641,62298.0
2024-10-04 15:40:00,48.99,49.03,48.99,49.02,136915.0,47.6544,47.6933,47.6544,47.6836,136915.0
2024-10-04 15:45:00,49.02,49.03,49.0,49.03,100785.0,47.6836,47.6933,47.6641,47.6933,100785.0
2024-10-04 15:50:00,49.03,49.05,49.02,49.05,76374.0,47.6933,47.7127,47.6836,47.7127,76374.0
2024-10-04 15:55:00,49.05,49.06,49.04,49.05,255680.0,47.7127,47.7225,47.703,47.7127,255680.0
2024-10-07 09:30:00,49.39,49.42,49.28,49.36,350446.0,48.0435,48.0727,47.9365,48.0143,350446.0
2024-10-07 09:35:00,49.36,49.45,49.29,49.43,259822.0,48.0143,48.1018,47.9462,48.0824,259822.0
2024-10-07 09:40:00,49.42,49.43,49.35,49.38,149154.0,48.0727,48.0824,48.0046,48.0337,149154.0
2024-10-07 09:45:00,49.38,49.44,49.36,49.43,106160.0,48.0337,48.0921,48.0143,48.0824,106160.0
2024-10-07 09:50:00,49.43,49.47,49.36,49.4,86926.0,48.0824,48.1213,48.0143,48.0532,86926.0
2024-10-07 09:55:00,49.4,49.44,49.37,49.41,44494.0,48.0532,48.0921,48.024,48.0629,44494.0
2024-10-07 10:00:00,49.42,49.44,49.39,49.44,151794.0,48.0727,48.0921,48.0435,48.0921,151794.0
2024-10-07 10:05:00,49.44,49.45,49.4,49.41,71653.0,48.0921,48.1018,48.0532,48.0629,71653.0
2024-10-07 10:10:00,49.42,49.48,49.4,49.47,137073.0,48.0727,48.131,48.0532,48.1213,137073.0
2024-10-07 10:15:00,49.47,49.48,49.38,49.38,161800.0,48.1213,48.131,48.0337,48.0337,161800.0
2024-10-07 10:20:00,49.38,49.4,49.36,49.38,69111.0,48.0337,48.0532,48.0143,48.0337,69111.0
2024-10-07 10:25:00,49.38,49.38,49.34,49.36,86931.0,48.0337,48.0337,47.9948,48.0143,86931.0
2024-10-07 10:30:00,49.36,49.36,49.28,49.33,76256.0,48.0143,48.0143,47.9365,47.9851,76256.0
2024-10-07 10:35:00,49.33,49.34,49.26,49.29,119246.0,47.9851,47.9948,47.917,47.9462,119246.0
2024-10-07 10:40:00,49.29,49.34,49.27,49.29,52547.0,47.9462,47.9948,47.9267,47.9462,52547.0
2024-10-07 10:45:00,49.3,49.32,49.28,49.28,142009.0,47.9559,47.9754,47.9365,47.9365,142009.0
2024-10-07 10:50:00,49.28,49.3,49.26,49.26,131319.0,47.9365,47.9559,47.917,47.917,131319.0
2024-10-07 10:55:00,49.27,49.29,49.2,49.21,91659.0,47.9267,47.9462,47.8587,47.8684,91659.0
2024-10-07 11:00:00,49.21,49.23,49.17,49.19,124285.0,47.8684,47.8878,47.8295,47.8489,124285.0
2024-10-07 11:05:00,49.2,49.21,49.11,49.14,71158.0,47.8587,47.8684,47.7711,47.8003,71158.0
2024-10-07 11:10:00,49.14,49.15,49.1,49.15,72819.0,47.8003,47.81,47.7614,47.81,72819.0
2024-10-07 11:15:00,49.14,49.2,49.13,49.19,123470.0,47.8003,47.8587,47.7906,47.8489,123470.0
2024-10-07 11:20:00,49.19,49.23,49.19,49.21,151429.0,47.8489,47.8878,47.8489,47.8684,151429.0
2024-10-07 11:25:00,49.21,49.25,49.21,49.23,64060.0,47.8684,47.9073,47.8684,47.8878,64060.0
2024-10-07 11:30:00,49.23,49.25,49.2,49.25,486926.0,47.8878,47.9073,47.8587,47.9073,486926.0
2024-10-07 11:35:00,49.25,49.26,49.21,49.21,149577.0,47.9073,47.917,47.8684,47.8684,149577.0
2024-10-07 11:40:00,49.21,49.24,49.15,49.16,69045.0,47.8684,47.8976,47.81,47.8197,69045.0
2024-10-07 11:45:00,49.17,49.18,49.15,49.18,246741.0,47.8295,47.8392,47.81,47.8392,246741.0
2024-10-07 11:50:00,49.18,49.2,49.16,49.2,170006.0,47.8392,47.8587,47.8197,47.8587,170006.0
2024-10-07 11:55:00,49.2,49.25,49.18,49.23,112698.0,47.8587,47.9073,47.8392,47.8878,112698.0
2024-10-07 12:00:00,49.23,49.27,49.23,49.24,122401.0,47.8878,47.9267,47.8878,47.8976,122401.0
2024-10-07 12:05:00,49.23,49.25,49.21,49.23,78249.0,47.8878,47.9073,47.8684,47.8878,78249.0
2024-10-07 12:10:00,49.23,49.25,49.22,49.25,97663.0,47.8878,47.9073,47.8781,47.9073,97663.0
2024-10-07 12:15:00,49.24,49.26,49.23,49.25,61593.0,47.8976,47.917,47.8878,47.9073,61593.0
2024-10-07 12:20:00,49.25,49.26,49.24,49.25,29248.0,47.9073,47.917,47.8976,47.9073,29248.0
2024-10-07 12:25:00,49.24,49.25,49.22,49.23,118186.0,47.8976,47.9073,47.8781,47.8878,118186.0
2024-10-07 12:30:00,49.23,49.25,49.22,49.24,126266.0,47.8878,47.9073,47.8781,47.8976,126266.0
2024-10-07 12:35:00,49.25,49.28,49.25,49.25,100000.0,47.9073,47.9365,47.9073,47.9073,100000.0
2024-10-07 12:40:00,49.25,49.27,49.24,49.27,99194.0,47.9073,47.9267,47.8976,47.9267,99194.0
2024-10-07 12:45:00,49.26,49.28,49.25,49.27,147064.0,47.917,47.9365,47.9073,47.9267,147064.0
2024-10-07 12:50:00,49.27,49.3,49.26,49.29,73599.0,47.9267,47.9559,47.917,47.9462,73599.0
2024-10-07 12:55:00,49.29,49.33,49.28,49.33,45429.0,47.9462,47.9851,47.9365,47.9851,45429.0
2024-10-07 13:00:00,49.33,49.35,49.32,49.34,46240.0,47.9851,48.0046,47.9754,47.9948,46240.0
2024-10-07 13:05:00,49.34,49.35,49.33,49.35,43686.0,47.9948,48.0046,47.9851,48.0046,43686.0
2024-10-07 13:10:00,49.36,49.37,49.33,49.36,108667.0,48.0143,48.024,47.9851,48.0143,108667.0
2024-10-07 13:15:00,49.35,49.38,49.35,49.38,157077.0,48.0046,48.0337,48.0046,48.0337,157077.0
2024-10-07 13:20:00,49.38,49.39,49.36,49.38,104989.0,48.0337,48.0435,48.0143,48.0337,104989.0
2024-10-07 13:25:00,49.38,49.41,49.37,49.39,114600.0,48.0337,48.0629,48.024,48.0435,114600.0
2024-10-07 13:30:00,49.39,49.42,49.38,49.41,119135.0,48.0435,48.0727,48.0337,48.0629,119135.0
2024-10-07 13:35:00,49.41,49.45,49.4,49.44,83405.0,48.0629,48.1018,48.0532,48.0921,83405.0
2024-10-07 13:40:00,49.44,49.47,49.44,49.46,41445.0,48.0921,48.1213,48.0921,48.1116,41445.0
2024-10-07 13:45:00,49.46,49.46,49.44,49.45,101132.0,48.1116,48.1116,48.0921,48.1018,101132.0
2024-10-07 13:50:00,49.44,49.45,49.38,49.39,97644.0,48.0921,48.1018,48.0337,48.0435,97644.0
2024-10-07 13:55:00,49.38,49.45,49.38,49.44,415610.0,48.0337,48.1018,48.0337,48.0921,415610.0
2024-10-07 14:00:00,49.44,49.44,49.4,49.41,62163.0,48.0921,48.0921,48.0532,48.0629,62163.0
2024-10-07 14:05:00,49.4,49.41,49.36,49.37,98976.0,48.0532,48.0629,48.0143,48.024,98976.0
2024-10-07 14:10:00,49.38,49.39,49.36,49.38,86675.0,48.0337,48.0435,48.0143,48.0337,86675.0
2024-10-07 14:15:00,49.38,49.38,49.36,49.36,113116.0,48.0337,48.0337,48.0143,48.0143,113116.0
2024-10-07 14:20:00,49.36,49.38,49.36,49.37,66458.0,48.0143,48.0337,48.0143,48.024,66458.0
2024-10-07 14:25:00,49.38,49.39,49.34,49.35,54956.0,48.0337,48.0435,47.9948,48.0046,54956.0
2024-10-07 14:30:00,49.34,49.37,49.27,49.34,233548.0,47.9948,48.024,47.9267,47.9948,233548.0
2024-10-07 14:35:00,49.34,49.37,49.3,49.35,133380.0,47.9948,48.024,47.9559,48.0046,133380.0
2024-10-07 14:40:00,49.35,49.39,49.34,49.34,140155.0,48.0046,48.0435,47.9948,47.9948,140155.0
2024-10-07 14:45:00,49.34,49.34,49.22,49.25,149458.0,47.9948,47.9948,47.8781,47.9073,149458.0
2024-10-07 14:50:00,49.25,49.26,49.2,49.21,135437.0,47.9073,47.917,47.8587,47.8684,135437.0
2024-10-07 14:55:00,49.21,49.23,49.18,49.18,135276.0,47.8684,47.8878,47.8392,47.8392,135276.0
2024-10-07 15:00:00,49.18,49.19,49.15,49.18,163081.0,47.8392,47.8489,47.81,47.8392,163081.0
2024-10-07 15:05:00,49.17,49.22,49.17,49.21,70413.0,47.8295,47.8781,47.8295,47.8684,70413.0
2024-10-07 15:10:00,49.22,49.23,49.19,49.23,104315.0,47.8781,47.8878,47.8489,47.8878,104315.0
2024-10-07 15:15:00,49.23,49.26,49.22,49.26,134403.0,47.8878,47.917,47.8781,47.917,134403.0
2024-10-07 15:20:00,49.26,49.33,49.25,49.3,109452.0,47.917,47.9851,47.9073,47.9559,109452.0
2024-10-07 15:25:00,49.31,49.34,49.31,49.33,123899.0,47.9657,47.9948,47.9657,47.9851,123899.0
2024-10-07 15:30:00,49.33,49.34,49.3,49.34,125208.0,47.9851,47.9948,47.9559,47.9948,125208.0
2024-10-07 15:35:00,49.34,49.42,49.33,49.4,320735.0,47.9948,48.0727,47.9851,48.0532,320735.0
2024-10-07 15:40:00,49.4,49.43,49.37,49.43,133705.0,48.0532,48.0824,48.024,48.0824,133705.0
2024-10-07 15:45:00,49.43,49.5,49.42,49.5,167455.0,48.0824,48.1505,48.0727,48.1505,167455.0
2024-10-07 15:50:00,49.5,49.57,49.49,49.55,285989.0,48.1505,48.2186,48.1407,48.1991,285989.0
2024-10-07 15:55:00,49.55,49.55,49.45,49.5,613097.0,48.1991,48.1991,48.1018,48.1505,613097.0
2024-10-08 09:30:00,48.08,48.09,47.94,48.0,395993.0,46.7692,46.7789,46.633,46.6914,395993.0
2024-10-08 09:35:00,48.0,48.18,47.99,48.12,418175.0,46.6914,46.8665,46.6816,46.8081,418175.0
2024-10-08 09:40:00,48.1,48.1,48.03,48.07,305545.0,46.7886,46.7886,46.7205,46.7595,305545.0
2024-10-08 09:45:00,48.06,48.06,47.97,48.0,152096.0,46.7497,46.7497,46.6622,46.6914,152096.0
2024-10-08 09:50:00,48.0,48.0,47.9,47.95,78220.0,46.6914,46.6914,46.5941,46.6427,78220.0
2024-10-08 09:55:00,47.95,48.0,47.89,48.0,161421.0,46.6427,46.6914,46.5844,46.6914,161421.0
2024-10-08 10:00:00,47.99,48.08,47.95,48.05,185849.0,46.6816,46.7692,46.6427,46.74,185849.0
2024-10-08 10:05:00,48.05,48.07,48.01,48.05,118664.0,46.74,46.7595,46.7011,46.74,118664.0
2024-10-08 10:10:00,48.05,48.07,47.99,48.03,160876.0,46.74,46.7595,46.6816,46.7205,160876.0
2024-10-08 10:15:00,48.02,48.02,47.93,47.98,147929.0,46.7108,46.7108,46.6233,46.6719,147929.0
2024-10-08 10:20:00,47.99,48.02,47.93,47.93,104079.0,46.6816,46.7108,46.6233,46.6233,104079.0
2024-10-08 10:25:00,47.94,47.96,47.92,47.95,147341.0,46.633,46.6525,46.6135,46.6427,147341.0
2024-10-08 10:30:00,47.94,47.96,47.92,47.95,144041.0,46.633,46.6525,46.6135,46.6427,144041.0
2024-10-08 10:35:00,47.95,47.97,47.91,47.97,300585.0,46.6427,46.6622,46.6038,46.6622,300585.0
2024-10-08 10:40:00,47.98,48.03,47.96,48.01,110632.0,46.6719,46.7205,46.6525,46.7011,110632.0
2024-10-08 10:45:00,48.01,48.04,47.98,48.03,110928.0,46.7011,46.7303,46.6719,46.7205,110928.0
2024-10-08 10:50:00,48.03,48.09,48.01,48.08,87131.0,46.7205,46.7789,46.7011,46.7692,87131.0
2024-10-08 10:55:00,48.08,48.13,48.08,48.1,83058.0,46.7692,46.8178,46.7692,46.7886,83058.0
2024-10-08 11:00:00,48.11,48.13,48.04,48.1,135397.0,46.7984,46.8178,46.7303,46.7886,135397.0
2024-10-08 11:05:00,48.1,48.1,48.05,48.05,87089.0,46.7886,46.7886,46.74,46.74,87089.0
2024-10-08 11:10:00,48.06,48.07,48.03,48.05,59011.0,46.7497,46.7595,46.7205,46.74,59011.0
2024-10-08 11:15:00,48.04,48.05,48.0,48.02,141023.0,46.7303,46.74,46.6914,46.7108,141023.0
2024-10-08 11:20:00,48.0,48.04,47.97,47.97,133010.0,46.6914,46.7303,46.6622,46.6622,133010.0
2024-10-08 11:25:00,47.97,47.97,47.91,47.92,202685.0,46.6622,46.6622,46.6038,46.6135,202685.0
2024-10-08 11:30:00,47.93,47.95,47.92,47.93,85272.0,46.6233,46.6427,46.6135,46.6233,85272.0
2024-10-08 11:35:00,47.93,47.95,47.9,47.95,142116.0,46.6233,46.6427,46.5941,46.6427,142116.0
2024-10-08 11:40:00,47.94,47.97,47.93,47.96,94439.0,46.633,46.6622,46.6233,46.6525,94439.0
2024-10-08 11:45:00,47.97,48.02,47.96,48.02,301952.0,46.6622,46.7108,46.6525,46.7108,301952.0
2024-10-08 11:50:00,48.03,48.12,48.02,48.1,171032.0,46.7205,46.8081,46.7108,46.7886,171032.0
2024-10-08 11:55:00,48.1,48.12,48.07,48.12,104260.0,46.7886,46.8081,46.7595,46.8081,104260.0
2024-10-08 12:00:00,48.13,48.14,48.08,48.08,137087.0,46.8178,46.8276,46.7692,46.7692,137087.0
2024-10-08 12:05:00,48.08,48.1,48.04,48.06,92845.0,46.7692,46.7886,46.7303,46.7497,92845.0
2024-10-08 12:10:00,48.06,48.07,48.03,48.06,54498.0,46.7497,46.7595,46.7205,46.7497,54498.0
2024-10-08 12:15:00,48.06,48.1,48.05,48.09,36751.0,46.7497,46.7886,46.74,46.7789,36751.0
2024-10-08 12:20:00,48.09,48.1,48.02,48.03,34108.0,46.7789,46.7886,46.7108,46.7205,34108.0
2024-10-08 12:25:00,48.02,48.07,47.99,48.06,158865.0,46.7108,46.7595,46.6816,46.7497,158865.0
2024-10-08 12:30:00,48.06,48.08,48.04,48.05,79938.0,46.7497,46.7692,46.7303,46.74,79938.0
2024-10-08 12:35:00,48.05,48.07,48.05,48.05,93291.0,46.74,46.7595,46.74,46.74,93291.0
2024-10-08 12:40:00,48.05,48.07,48.0,48.0,152558.0,46.74,46.7595,46.6914,46.6914,152558.0
2024-10-08 12:45:00,48.0,48.01,47.94,47.96,130389.0,46.6914,46.7011,46.633,46.6525,130389.0
2024-10-08 12:50:00,47.95,47.98,47.94,47.96,110315.0,46.6427,46.6719,46.633,46.6525,110315.0
2024-10-08 12:55:00,47.95,47.97,47.94,47.97,54554.0,46.6427,46.6622,46.633,46.6622,54554.0
2024-10-08 13:00:00,47.96,47.96,47.91,47.91,116240.0,46.6525,46.6525,46.6038,46.6038,116240.0
2024-10-08 13:05:00,47.9,47.91,47.85,47.86,289491.0,46.5941,46.6038,46.5455,46.5552,289491.0
2024-10-08 13:10:00,47.86,47.88,47.85,47.88,85936.0,46.5552,46.5746,46.5455,46.5746,85936.0
2024-10-08 13:15:00,47.88,47.88,47.8,47.82,50791.0,46.5746,46.5746,46.4968,46.5163,50791.0
2024-10-08 13:20:00,47.82,47.88,47.81,47.87,85809.0,46.5163,46.5746,46.5065,46.5649,85809.0
2024-10-08 13:25:00,47.88,47.88,47.83,47.86,73865.0,46.5746,46.5746,46.526,46.5552,73865.0
2024-10-08 13:30:00,47.85,47.9,47.85,47.9,69882.0,46.5455,46.5941,46.5455,46.5941,69882.0
2024-10-08 13:35:00,47.91,47.93,47.9,47.91,28300.0,46.6038,46.6233,46.5941,46.6038,28300.0
2024-10-08 13:40:00,47.9,47.92,47.89,47.9,168734.0,46.5941,46.6135,46.5844,46.5941,168734.0
2024-10-08 13:45:00,47.9,47.9,47.85,47.85,201153.0,46.5941,46.5941,46.5455,46.5455,201153.0
2024-10-08 13:50:00,47.85,47.88,47.84,47.87,438338.0,46.5455,46.5746,46.5357,46.5649,438338.0
2024-10-08 13:55:00,47.87,47.88,47.84,47.84,174458.0,46.5649,46.5746,46.5357,46.5357,174458.0
2024-10-08 14:00:00,47.84,47.87,47.81,47.84,282441.0,46.5357,46.5649,46.5065,46.5357,282441.0
2024-10-08 14:05:00,47.84,47.86,47.83,47.84,157011.0,46.5357,46.5552,46.526,46.5357,157011.0
2024-10-08 14:10:00,47.84,47.87,47.84,47.84,68362.0,46.5357,46.5649,46.5357,46.5357,68362.0
2024-10-08 14:15:00,47.84,47.86,47.82,47.84,184961.0,46.5357,46.5552,46.5163,46.5357,184961.0
2024-10-08 14:20:00,47.84,47.84,47.79,47.8,175306.0,46.5357,46.5357,46.4871,46.4968,175306.0
2024-10-08 14:25:00,47.8,47.84,47.79,47.83,158841.0,46.4968,46.5357,46.4871,46.526,158841.0
2024-10-08 14:30:00,47.84,47.86,47.82,47.86,97533.0,46.5357,46.5552,46.5163,46.5552,97533.0
2024-10-08 14:35:00,47.85,47.86,47.83,47.85,241711.0,46.5455,46.5552,46.526,46.5455,241711.0
2024-10-08 14:40:00,47.85,47.89,47.85,47.87,103228.0,46.5455,46.5844,46.5455,46.5649,103228.0
2024-10-08 14:45:00,47.86,47.87,47.85,47.86,69510.0,46.5552,46.5649,46.5455,46.5552,69510.0
2024-10-08 14:50:00,47.86,47.86,47.84,47.84,52613.0,46.5552,46.5552,46.5357,46.5357,52613.0
2024-10-08 14:55:00,47.84,47.85,47.82,47.82,103439.0,46.5357,46.5455,46.5163,46.5163,103439.0
2024-10-08 15:00:00,47.83,47.83,47.71,47.72,797561.0,46.526,46.526,46.4093,46.419,797561.0
2024-10-08 15:05:00,47.73,47.73,47.63,47.65,409044.0,46.4287,46.4287,46.3315,46.3509,409044.0
2024-10-08 15:10:00,47.65,47.7,47.64,47.7,289938.0,46.3509,46.3995,46.3412,46.3995,289938.0
2024-10-08 15:15:00,47.69,47.73,47.69,47.71,86173.0,46.3898,46.4287,46.3898,46.4093,86173.0
2024-10-08 15:20:00,47.71,47.73,47.68,47.72,162423.0,46.4093,46.4287,46.3801,46.419,162423.0
2024-10-08 15:25:00,47.72,47.74,47.68,47.71,381016.0,46.419,46.4385,46.3801,46.4093,381016.0
2024-10-08 15:30:00,47.71,47.77,47.69,47.77,533994.0,46.4093,46.4676,46.3898,46.4676,533994.0
2024-10-08 15:35:00,47.77,47.83,47.74,47.83,226828.0,46.4676,46.526,46.4385,46.526,226828.0
2024-10-08 15:40:00,47.82,47.84,47.79,47.8,158733.0,46.5163,46.5357,46.4871,46.4968,158733.0
2024-10-08 15:45:00,47.8,47.9,47.8,47.89,113382.0,46.4968,46.5941,46.4968,46.5844,113382.0
2024-10-08 15:50:00,47.89,48.02,47.88,48.01,170180.0,46.5844,46.7108,46.5746,46.7011,170180.0
2024-10-08 15:55:00,48.01,48.09,48.0,48.03,469312.0,46.7011,46.7789,46.6914,46.7205,469312.0
2024-10-09 09:30:00,47.3,47.32,47.22,47.24,229076.0,46.0105,46.0299,45.9326,45.9521,229076.0
2024-10-09 09:35:00,47.24,47.38,47.23,47.37,271171.0,45.9521,46.0883,45.9424,46.0785,271171.0
2024-10-09 09:40:00,47.37,47.46,47.36,47.43,281106.0,46.0785,46.1661,46.0688,46.1369,281106.0
2024-10-09 09:45:00,47.43,47.55,47.41,47.53,301348.0,46.1369,46.2536,46.1175,46.2342,301348.0
2024-10-09 09:50:00,47.53,47.58,47.5,47.53,426968.0,46.2342,46.2828,46.205,46.2342,426968.0
2024-10-09 09:55:00,47.54,47.58,47.48,47.53,259326.0,46.2439,46.2828,46.1855,46.2342,259326.0
2024-10-09 10:00:00,47.53,47.55,47.49,47.5,375813.0,46.2342,46.2536,46.1953,46.205,375813.0
2024-10-09 10:05:00,47.5,47.53,47.46,47.53,257640.0,46.205,46.2342,46.1661,46.2342,257640.0
2024-10-09 10:10:00,47.53,47.59,47.51,47.53,605989.0,46.2342,46.2925,46.2147,46.2342,605989.0
2024-10-09 10:15:00,47.53,47.56,47.5,47.55,323157.0,46.2342,46.2634,46.205,46.2536,323157.0
2024-10-09 10:20:00,47.56,47.57,47.52,47.55,450252.0,46.2634,46.2731,46.2245,46.2536,450252.0
2024-10-09 10:25:00,47.55,47.59,47.54,47.59,891703.0,46.2536,46.2925,46.2439,46.2925,891703.0
2024-10-09 10:30:00,47.58,47.59,47.53,47.55,273755.0,46.2828,46.2925,46.2342,46.2536,273755.0
2024-10-09 10:35:00,47.54,47.55,47.5,47.52,108770.0,46.2439,46.2536,46.205,46.2245,108770.0
2024-10-09 10:40:00,47.51,47.52,47.47,47.48,66538.0,46.2147,46.2245,46.1758,46.1855,66538.0
2024-10-09 10:45:00,47.48,47.49,47.43,47.49,86945.0,46.1855,46.1953,46.1369,46.1953,86945.0
2024-10-09 10:50:00,47.5,47.53,47.47,47.52,109847.0,46.205,46.2342,46.1758,46.2245,109847.0
2024-10-09 10:55:00,47.51,47.61,47.51,47.61,95058.0,46.2147,46.312,46.2147,46.312,95058.0
2024-10-09 11:00:00,47.61,47.64,47.61,47.64,79592.0,46.312,46.3412,46.312,46.3412,79592.0
2024-10-09 11:05:00,47.64,47.78,47.63,47.78,293963.0,46.3412,46.4774,46.3315,46.4774,293963.0
2024-10-09 11:10:00,47.78,47.78,47.68,47.69,222014.0,46.4774,46.4774,46.3801,46.3898,222014.0
2024-10-09 11:15:00,47.69,47.7,47.63,47.68,99959.0,46.3898,46.3995,46.3315,46.3801,99959.0
2024-10-09 11:20:00,47.68,47.72,47.68,47.7,149453.0,46.3801,46.419,46.3801,46.3995,149453.0
2024-10-09 11:25:00,47.7,47.77,47.68,47.7,127017.0,46.3995,46.4676,46.3801,46.3995,127017.0
2024-10-09 11:30:00,47.7,47.76,47.69,47.73,127209.0,46.3995,46.4579,46.3898,46.4287,127209.0
2024-10-09 11:35:00,47.73,47.76,47.7,47.75,177843.0,46.4287,46.4579,46.3995,46.4482,177843.0
2024-10-09 11:40:00,47.76,47.8,47.75,47.76,112019.0,46.4579,46.4968,46.4482,46.4579,112019.0
2024-10-09 11:45:00,47.76,47.8,47.75,47.78,216109.0,46.4579,46.4968,46.4482,46.4774,216109.0
2024-10-09 11:50:00,47.78,47.79,47.73,47.74,126077.0,46.4774,46.4871,46.4287,46.4385,126077.0
2024-10-09 11:55:00,47.74,47.8,47.73,47.79,238514.0,46.4385,46.4968,46.4287,46.4871,238514.0
2024-10-09 12:00:00,47.8,47.8,47.72,47.73,133824.0,46.4968,46.4968,46.419,46.4287,133824.0
2024-10-09 12:05:00,47.72,47.77,47.72,47.75,99732.0,46.419,46.4676,46.419,46.4482,99732.0
2024-10-09 12:10:00,47.76,47.78,47.75,47.76,123853.0,46.4579,46.4774,46.4482,46.4579,123853.0
2024-10-09 12:15:00,47.76,47.77,47.71,47.73,165684.0,46.4579,46.4676,46.4093,46.4287,165684.0
2024-10-09 12:20:00,47.73,47.75,47.72,47.75,129665.0,46.4287,46.4482,46.419,46.4482,129665.0
2024-10-09 12:25:00,47.76,47.81,47.75,47.78,110325.0,46.4579,46.5065,46.4482,46.4774,110325.0
2024-10-09 12:30:00,47.77,47.78,47.74,47.75,133492.0,46.4676,46.4774,46.4385,46.4482,133492.0
2024-10-09 12:35:00,47.76,47.76,47.74,47.75,108544.0,46.4579,46.4579,46.4385,46.4482,108544.0
2024-10-09 12:40:00,47.75,47.77,47.73,47.75,81315.0,46.4482,46.4676,46.4287,46.4482,81315.0
2024-10-09 12:45:00,47.76,47.77,47.73,47.76,105641.0,46.4579,46.4676,46.4287,46.4579,105641.0
2024-10-09 12:50:00,47.76,47.77,47.7,47.71,80571.0,46.4579,46.4676,46.3995,46.4093,80571.0
2024-10-09 12:55:00,47.71,47.74,47.71,47.73,235789.0,46.4093,46.4385,46.4093,46.4287,235789.0
2024-10-09 13:00:00,47.72,47.75,47.7,47.71,113051.0,46.419,46.4482,46.3995,46.4093,113051.0
2024-10-09 13:05:00,47.72,47.75,47.71,47.73,53391.0,46.419,46.4482,46.4093,46.4287,53391.0
2024-10-09 13:10:00,47.73,47.74,47.71,47.72,88168.0,46.4287,46.4385,46.4093,46.419,88168.0
2024-10-09 13:15:00,47.71,47.74,47.69,47.7,76747.0,46.4093,46.4385,46.3898,46.3995,76747.0
2024-10-09 13:20:00,47.7,47.7,47.65,47.67,54079.0,46.3995,46.3995,46.3509,46.3704,54079.0
2024-10-09 13:25:00,47.66,47.68,47.65,47.66,172569.0,46.3606,46.3801,46.3509,46.3606,172569.0
2024-10-09 13:30:00,47.66,47.69,47.66,47.68,118738.0,46.3606,46.3898,46.3606,46.3801,118738.0
2024-10-09 13:35:00,47.68,47.69,47.67,47.69,58621.0,46.3801,46.3898,46.3704,46.3898,58621.0
2024-10-09 13:40:00,47.68,47.71,47.68,47.68,100008.0,46.3801,46.4093,46.3801,46.3801,100008.0
2024-10-09 13:45:00,47.69,47.7,47.68,47.69,39212.0,46.3898,46.3995,46.3801,46.3898,39212.0
2024-10-09 13:50:00,47.69,47.69,47.64,47.66,86088.0,46.3898,46.3898,46.3412,46.3606,86088.0
2024-10-09 13:55:00,47.66,47.7,47.66,47.68,77578.0,46.3606,46.3995,46.3606,46.3801,77578.0
2024-10-09 14:00:00,47.69,47.7,47.67,47.7,37736.0,46.3898,46.3995,46.3704,46.3995,37736.0
2024-10-09 14:05:00,47.7,47.73,47.68,47.71,51258.0,46.3995,46.4287,46.3801,46.4093,51258.0
2024-10-09 14:10:00,47.71,47.76,47.7,47.76,128526.0,46.4093,46.4579,46.3995,46.4579,128526.0
2024-10-09 14:15:00,47.76,47.76,47.72,47.75,132768.0,46.4579,46.4579,46.419,46.4482,132768.0
2024-10-09 14:20:00,47.75,47.76,47.73,47.76,31045.0,46.4482,46.4579,46.4287,46.4579,31045.0
2024-10-09 14:25:00,47.76,47.82,47.75,47.81,183472.0,46.4579,46.5163,46.4482,46.5065,183472.0
2024-10-09 14:30:00,47.81,47.82,47.77,47.78,120016.0,46.5065,46.5163,46.4676,46.4774,120016.0
2024-10-09 14:35:00,47.78,47.78,47.75,47.77,128148.0,46.4774,46.4774,46.4482,46.4676,128148.0
2024-10-09 14:40:00,47.76,47.79,47.75,47.77,68970.0,46.4579,46.4871,46.4482,46.4676,68970.0
2024-10-09 14:45:00,47.78,47.78,47.75,47.75,119722.0,46.4774,46.4774,46.4482,46.4482,119722.0
2024-10-09 14:50:00,47.75,47.75,47.72,47.74,43385.0,46.4482,46.4482,46.419,46.4385,43385.0
2024-10-09 14:55:00,47.73,47.74,47.7,47.72,57903.0,46.4287,46.4385,46.3995,46.419,57903.0
2024-10-09 15:00:00,47.71,47.74,47.71,47.73,31366.0,46.4093,46.4385,46.4093,46.4287,31366.0
2024-10-09 15:05:00,47.73,47.74,47.72,47.73,88037.0,46.4287,46.4385,46.419,46.4287,88037.0
2024-10-09 15:10:00,47.73,47.79,47.73,47.78,68836.0,46.4287,46.4871,46.4287,46.4774,68836.0
2024-10-09 15:15:00,47.78,47.79,47.76,47.78,140837.0,46.4774,46.4871,46.4579,46.4774,140837.0
2024-10-09 15:20:00,47.78,47.79,47.77,47.79,171998.0,46.4774,46.4871,46.4676,46.4871,171998.0
2024-10-09 15:25:00,47.78,47.79,47.78,47.79,34263.0,46.4774,46.4871,46.4774,46.4871,34263.0
2024-10-09 15:30:00,47.79,47.82,47.77,47.8,153118.0,46.4871,46.5163,46.4676,46.4968,153118.0
2024-10-09 15:35:00,47.81,47.82,47.79,47.79,65982.0,46.5065,46.5163,46.4871,46.4871,65982.0
2024-10-09 15:40:00,47.79,47.8,47.74,47.74,109940.0,46.4871,46.4968,46.4385,46.4385,109940.0
2024-10-09 15:45:00,47.74,47.74,47.7,47.73,264365.0,46.4385,46.4385,46.3995,46.4287,264365.0
2024-10-09 15:50:00,47.73,47.76,47.73,47.73,271810.0,46.4287,46.4579,46.4287,46.4287,271810.0
2024-10-09 15:55:00,47.73,47.74,47.68,47.69,695601.0,46.4287,46.4385,46.3801,46.3898,695601.0
2024-10-10 09:30:00,47.8,47.84,47.66,47.67,203367.0,46.4968,46.5357,46.3606,46.3704,203367.0
2024-10-10 09:35:00,47.67,47.68,47.57,47.57,85803.0,46.3704,46.3801,46.2731,46.2731,85803.0
2024-10-10 09:40:00,47.57,47.61,47.52,47.54,148202.0,46.2731,46.312,46.2245,46.2439,148202.0
2024-10-10 09:45:00,47.53,47.58,47.47,47.47,115746.0,46.2342,46.2828,46.1758,46.1758,115746.0
2024-10-10 09:50:00,47.47,47.52,47.43,47.5,148034.0,46.1758,46.2245,46.1369,46.205,148034.0
2024-10-10 09:55:00,47.49,47.6,47.49,47.59,158869.0,46.1953,46.3023,46.1953,46.2925,158869.0
2024-10-10 10:00:00,47.59,47.69,47.58,47.66,134502.0,46.2925,46.3898,46.2828,46.3606,134502.0
2024-10-10 10:05:00,47.66,47.7,47.64,47.68,132820.0,46.3606,46.3995,46.3412,46.3801,132820.0
2024-10-10 10:10:00,47.68,47.73,47.67,47.71,140777.0,46.3801,46.4287,46.3704,46.4093,140777.0
2024-10-10 10:15:00,47.71,47.76,47.7,47.71,138128.0,46.4093,46.4579,46.3995,46.4093,138128.0
2024-10-10 10:20:00,47.7,47.71,47.63,47.68,98392.0,46.3995,46.4093,46.3315,46.3801,98392.0
2024-10-10 10:25:00,47.69,47.7,47.64,47.66,133805.0,46.3898,46.3995,46.3412,46.3606,133805.0
2024-10-10 10:30:00,47.66,47.68,47.61,47.62,96868.0,46.3606,46.3801,46.312,46.3217,96868.0
2024-10-10 10:35:00,47.63,47.64,47.59,47.61,81965.0,46.3315,46.3412,46.2925,46.312,81965.0
2024-10-10 10:40:00,47.61,47.69,47.59,47.66,68373.0,46.312,46.3898,46.2925,46.3606,68373.0
2024-10-10 10:45:00,47.66,47.68,47.62,47.65,420136.0,46.3606,46.3801,46.3217,46.3509,420136.0
2024-10-10 10:50:00,47.65,47.67,47.6,47.62,71089.0,46.3509,46.3704,46.3023,46.3217,71089.0
2024-10-10 10:55:00,47.63,47.68,47.62,47.68,54363.0,46.3315,46.3801,46.3217,46.3801,54363.0
2024-10-10 11:00:00,47.68,47.7,47.65,47.7,126589.0,46.3801,46.3995,46.3509,46.3995,126589.0
2024-10-10 11:05:00,47.7,47.74,47.68,47.71,70963.0,46.3995,46.4385,46.3801,46.4093,70963.0
2024-10-10 11:10:00,47.72,47.75,47.7,47.74,76333.0,46.419,46.4482,46.3995,46.4385,76333.0
2024-10-10 11:15:00,47.75,47.82,47.73,47.8,75908.0,46.4482,46.5163,46.4287,46.4968,75908.0
2024-10-10 11:20:00,47.79,47.8,47.74,47.76,140508.0,46.4871,46.4968,46.4385,46.4579,140508.0
2024-10-10 11:25:00,47.76,47.76,47.71,47.73,142277.0,46.4579,46.4579,46.4093,46.4287,142277.0
2024-10-10 11:30:00,47.72,47.74,47.66,47.71,1318732.0,46.419,46.4385,46.3606,46.4093,1318732.0
2024-10-10 11:35:00,47.71,47.76,47.7,47.76,575281.0,46.4093,46.4579,46.3995,46.4579,575281.0
2024-10-10 11:40:00,47.76,47.76,47.72,47.76,333235.0,46.4579,46.4579,46.419,46.4579,333235.0
2024-10-10 11:45:00,47.75,47.77,47.74,47.77,178101.0,46.4482,46.4676,46.4385,46.4676,178101.0
2024-10-10 11:50:00,47.77,47.79,47.76,47.79,143384.0,46.4676,46.4871,46.4579,46.4871,143384.0
2024-10-10 11:55:00,47.79,47.82,47.79,47.82,242673.0,46.4871,46.5163,46.4871,46.5163,242673.0
2024-10-10 12:00:00,47.82,47.83,47.78,47.79,241572.0,46.5163,46.526,46.4774,46.4871,241572.0
2024-10-10 12:05:00,47.78,47.81,47.78,47.78,208259.0,46.4774,46.5065,46.4774,46.4774,208259.0
2024-10-10 12:10:00,47.78,47.8,47.78,47.79,258998.0,46.4774,46.4968,46.4774,46.4871,258998.0
2024-10-10 12:15:00,47.79,47.8,47.77,47.8,110717.0,46.4871,46.4968,46.4676,46.4968,110717.0
2024-10-10 12:20:00,47.8,47.81,47.78,47.79,196262.0,46.4968,46.5065,46.4774,46.4871,196262.0
2024-10-10 12:25:00,47.79,47.79,47.75,47.76,81480.0,46.4871,46.4871,46.4482,46.4579,81480.0
2024-10-10 12:30:00,47.77,47.78,47.73,47.77,257228.0,46.4676,46.4774,46.4287,46.4676,257228.0
2024-10-10 12:35:00,47.78,47.8,47.76,47.79,212804.0,46.4774,46.4968,46.4579,46.4871,212804.0
2024-10-10 12:40:00,47.8,47.82,47.78,47.78,1217328.0,46.4968,46.5163,46.4774,46.4774,1217328.0
2024-10-10 12:45:00,47.78,47.8,47.75,47.75,372100.0,46.4774,46.4968,46.4482,46.4482,372100.0
2024-10-10 12:50:00,47.75,47.76,47.72,47.75,136713.0,46.4482,46.4579,46.419,46.4482,136713.0
2024-10-10 12:55:00,47.74,47.76,47.72,47.73,43817.0,46.4385,46.4579,46.419,46.4287,43817.0
2024-10-10 13:00:00,47.74,47.76,47.73,47.75,138719.0,46.4385,46.4579,46.4287,46.4482,138719.0
2024-10-10 13:05:00,47.74,47.74,47.68,47.7,157246.0,46.4385,46.4385,46.3801,46.3995,157246.0
2024-10-10 13:10:00,47.7,47.75,47.7,47.73,61228.0,46.3995,46.4482,46.3995,46.4287,61228.0
2024-10-10 13:15:00,47.73,47.8,47.73,47.8,95958.0,46.4287,46.4968,46.4287,46.4968,95958.0
2024-10-10 13:20:00,47.8,47.88,47.8,47.88,69363.0,46.4968,46.5746,46.4968,46.5746,69363.0
2024-10-10 13:25:00,47.87,47.88,47.85,47.87,229067.0,46.5649,46.5746,46.5455,46.5649,229067.0
2024-10-10 13:30:00,47.87,47.9,47.86,47.88,71610.0,46.5649,46.5941,46.5552,46.5746,71610.0
2024-10-10 13:35:00,47.89,47.9,47.88,47.89,61189.0,46.5844,46.5941,46.5746,46.5844,61189.0
2024-10-10 13:40:00,47.89,47.9,47.86,47.89,82157.0,46.5844,46.5941,46.5552,46.5844,82157.0
2024-10-10 13:45:00,47.89,47.89,47.85,47.86,142028.0,46.5844,46.5844,46.5455,46.5552,142028.0
2024-10-10 13:50:00,47.86,47.87,47.81,47.87,91208.0,46.5552,46.5649,46.5065,46.5649,91208.0
2024-10-10 13:55:00,47.88,47.91,47.86,47.9,38792.0,46.5746,46.6038,46.5552,46.5941,38792.0
2024-10-10 14:00:00,47.9,47.9,47.87,47.88,112369.0,46.5941,46.5941,46.5649,46.5746,112369.0
2024-10-10 14:05:00,47.87,47.9,47.87,47.88,88546.0,46.5649,46.5941,46.5649,46.5746,88546.0
2024-10-10 14:10:00,47.88,47.89,47.83,47.84,69022.0,46.5746,46.5844,46.526,46.5357,69022.0
2024-10-10 14:15:00,47.84,47.84,47.82,47.83,115980.0,46.5357,46.5357,46.5163,46.526,115980.0
2024-10-10 14:20:00,47.83,47.84,47.82,47.84,94507.0,46.526,46.5357,46.5163,46.5357,94507.0
2024-10-10 14:25:00,47.83,47.84,47.82,47.83,237900.0,46.526,46.5357,46.5163,46.526,237900.0
2024-10-10 14:30:00,47.83,47.84,47.8,47.83,77157.0,46.526,46.5357,46.4968,46.526,77157.0
2024-10-10 14:35:00,47.83,47.83,47.81,47.81,85392.0,46.526,46.526,46.5065,46.5065,85392.0
2024-10-10 14:40:00,47.82,47.84,47.77,47.79,160963.0,46.5163,46.5357,46.4676,46.4871,160963.0
2024-10-10 14:45:00,47.79,47.82,47.78,47.8,53844.0,46.4871,46.5163,46.4774,46.4968,53844.0
2024-10-10 14:50:00,47.8,47.8,47.77,47.77,86615.0,46.4968,46.4968,46.4676,46.4676,86615.0
2024-10-10 14:55:00,47.78,47.79,47.76,47.77,84194.0,46.4774,46.4871,46.4579,46.4676,84194.0
2024-10-10 15:00:00,47.76,47.77,47.74,47.76,101449.0,46.4579,46.4676,46.4385,46.4579,101449.0
2024-10-10 15:05:00,47.76,47.77,47.74,47.76,86260.0,46.4579,46.4676,46.4385,46.4579,86260.0
2024-10-10 15:10:00,47.76,47.8,47.76,47.8,46191.0,46.4579,46.4968,46.4579,46.4968,46191.0
2024-10-10 15:15:00,47.79,47.81,47.78,47.8,93360.0,46.4871,46.5065,46.4774,46.4968,93360.0
2024-10-10 15:20:00,47.8,47.84,47.79,47.8,153592.0,46.4968,46.5357,46.4871,46.4968,153592.0
2024-10-10 15:25:00,47.79,47.8,47.76,47.78,169697.0,46.4871,46.4968,46.4579,46.4774,169697.0
2024-10-10 15:30:00,47.78,47.78,47.76,47.76,113240.0,46.4774,46.4774,46.4579,46.4579,113240.0
2024-10-10 15:35:00,47.76,47.78,47.76,47.78,170225.0,46.4579,46.4774,46.4579,46.4774,170225.0
2024-10-10 15:40:00,47.78,47.79,47.77,47.78,152841.0,46.4774,46.4871,46.4676,46.4774,152841.0
2024-10-10 15:45:00,47.79,47.82,47.78,47.82,90590.0,46.4871,46.5163,46.4774,46.5163,90590.0
2024-10-10 15:50:00,47.82,47.84,47.81,47.84,129654.0,46.5163,46.5357,46.5065,46.5357,129654.0
2024-10-10 15:55:00,47.83,47.84,47.78,47.78,305793.0,46.526,46.5357,46.4774,46.4774,305793.0
2024-10-11 09:30:00,47.65,47.79,47.61,47.79,321451.0,46.3509,46.4871,46.312,46.4871,321451.0
2024-10-11 09:35:00,47.79,47.8,47.7,47.76,132028.0,46.4871,46.4968,46.3995,46.4579,132028.0
2024-10-11 09:40:00,47.75,47.81,47.74,47.8,75399.0,46.4482,46.5065,46.4385,46.4968,75399.0
2024-10-11 09:45:00,47.8,47.86,47.79,47.85,96238.0,46.4968,46.5552,46.4871,46.5455,96238.0
2024-10-11 09:50:00,47.86,47.9,47.83,47.86,71634.0,46.5552,46.5941,46.526,46.5552,71634.0
2024-10-11 09:55:00,47.85,47.86,47.82,47.84,59906.0,46.5455,46.5552,46.5163,46.5357,59906.0
2024-10-11 10:00:00,47.84,47.91,47.83,47.89,160901.0,46.5357,46.6038,46.526,46.5844,160901.0
2024-10-11 10:05:00,47.87,47.93,47.86,47.91,78785.0,46.5649,46.6233,46.5552,46.6038,78785.0
2024-10-11 10:10:00,47.91,47.92,47.88,47.92,70490.0,46.6038,46.6135,46.5746,46.6135,70490.0
2024-10-11 10:15:00,47.92,47.95,47.91,47.94,59945.0,46.6135,46.6427,46.6038,46.633,59945.0
2024-10-11 10:20:00,47.95,47.98,47.94,47.98,36686.0,46.6427,46.6719,46.633,46.6719,36686.0
2024-10-11 10:25:00,47.97,48.01,47.96,47.98,71870.0,46.6622,46.7011,46.6525,46.6719,71870.0
2024-10-11 10:30:00,47.97,47.98,47.94,47.98,37040.0,46.6622,46.6719,46.633,46.6719,37040.0
2024-10-11 10:35:00,47.98,47.98,47.95,47.96,75875.0,46.6719,46.6719,46.6427,46.6525,75875.0
2024-10-11 10:40:00,47.96,47.99,47.93,47.94,70720.0,46.6525,46.6816,46.6233,46.633,70720.0
2024-10-11 10:45:00,47.93,47.93,47.87,47.91,89321.0,46.6233,46.6233,46.5649,46.6038,89321.0
2024-10-11 10:50:00,47.92,47.94,47.9,47.92,105499.0,46.6135,46.633,46.5941,46.6135,105499.0
2024-10-11 10:55:00,47.91,47.96,47.91,47.95,53503.0,46.6038,46.6525,46.6038,46.6427,53503.0
2024-10-11 11:00:00,47.95,48.0,47.93,48.0,56540.0,46.6427,46.6914,46.6233,46.6914,56540.0
2024-10-11 11:05:00,48.01,48.09,48.01,48.07,444751.0,46.7011,46.7789,46.7011,46.7595,444751.0
2024-10-11 11:10:00,48.07,48.13,48.07,48.13,66509.0,46.7595,46.8178,46.7595,46.8178,66509.0
2024-10-11 11:15:00,48.14,48.14,48.07,48.08,103213.0,46.8276,46.8276,46.7595,46.7692,103213.0
2024-10-11 11:20:00,48.08,48.11,48.07,48.11,65437.0,46.7692,46.7984,46.7595,46.7984,65437.0
2024-10-11 11:25:00,48.11,48.17,48.11,48.16,77038.0,46.7984,46.8567,46.7984,46.847,77038.0
2024-10-11 11:30:00,48.15,48.17,48.1,48.12,89264.0,46.8373,46.8567,46.7886,46.8081,89264.0
2024-10-11 11:35:00,48.13,48.18,48.13,48.15,46593.0,46.8178,46.8665,46.8178,46.8373,46593.0
2024-10-11 11:40:00,48.15,48.22,48.15,48.18,179026.0,46.8373,46.9054,46.8373,46.8665,179026.0
2024-10-11 11:45:00,48.18,48.22,48.17,48.19,115745.0,46.8665,46.9054,46.8567,46.8762,115745.0
2024-10-11 11:50:00,48.19,48.2,48.14,48.14,79187.0,46.8762,46.8859,46.8276,46.8276,79187.0
2024-10-11 11:55:00,48.13,48.15,48.12,48.12,44401.0,46.8178,46.8373,46.8081,46.8081,44401.0
2024-10-11 12:00:00,48.13,48.15,48.1,48.13,106059.0,46.8178,46.8373,46.7886,46.8178,106059.0
2024-10-11 12:05:00,48.13,48.14,48.09,48.1,77282.0,46.8178,46.8276,46.7789,46.7886,77282.0
2024-10-11 12:10:00,48.09,48.1,48.05,48.08,468155.0,46.7789,46.7886,46.74,46.7692,468155.0
2024-10-11 12:15:00,48.07,48.09,48.06,48.07,101939.0,46.7595,46.7789,46.7497,46.7595,101939.0
2024-10-11 12:20:00,48.08,48.13,48.06,48.13,84168.0,46.7692,46.8178,46.7497,46.8178,84168.0
2024-10-11 12:25:00,48.13,48.15,48.11,48.14,64867.0,46.8178,46.8373,46.7984,46.8276,64867.0
2024-10-11 12:30:00,48.14,48.16,48.12,48.12,65763.0,46.8276,46.847,46.8081,46.8081,65763.0
2024-10-11 12:35:00,48.12,48.13,48.09,48.09,109724.0,46.8081,46.8178,46.7789,46.7789,109724.0
2024-10-11 12:40:00,48.09,48.1,48.05,48.05,39918.0,46.7789,46.7886,46.74,46.74,39918.0
2024-10-11 12:45:00,48.06,48.07,48.04,48.06,82593.0,46.7497,46.7595,46.7303,46.7497,82593.0
2024-10-11 12:50:00,48.07,48.08,47.98,47.98,116254.0,46.7595,46.7692,46.6719,46.6719,116254.0
2024-10-11 12:55:00,47.98,48.06,47.97,48.04,75273.0,46.6719,46.7497,46.6622,46.7303,75273.0
2024-10-11 13:00:00,48.04,48.08,48.04,48.06,86030.0,46.7303,46.7692,46.7303,46.7497,86030.0
2024-10-11 13:05:00,48.07,48.09,48.05,48.08,122557.0,46.7595,46.7789,46.74,46.7692,122557.0
2024-10-11 13:10:00,48.08,48.09,48.07,48.09,36496.0,46.7692,46.7789,46.7595,46.7789,36496.0
2024-10-11 13:15:00,48.08,48.11,48.08,48.11,92142.0,46.7692,46.7984,46.7692,46.7984,92142.0
2024-10-11 13:20:00,48.11,48.13,48.11,48.13,87219.0,46.7984,46.8178,46.7984,46.8178,87219.0
2024-10-11 13:25:00,48.12,48.13,48.1,48.12,81356.0,46.8081,46.8178,46.7886,46.8081,81356.0
2024-10-11 13:30:00,48.12,48.12,48.08,48.09,121886.0,46.8081,46.8081,46.7692,46.7789,121886.0
2024-10-11 13:35:00,48.09,48.13,48.09,48.12,91489.0,46.7789,46.8178,46.7789,46.8081,91489.0
2024-10-11 13:40:00,48.13,48.14,48.12,48.14,58762.0,46.8178,46.8276,46.8081,46.8276,58762.0
2024-10-11 13:45:00,48.14,48.17,48.13,48.16,69826.0,46.8276,46.8567,46.8178,46.847,69826.0
2024-10-11 13:50:00,48.16,48.17,48.15,48.16,51948.0,46.847,46.8567,46.8373,46.847,51948.0
2024-10-11 13:55:00,48.17,48.17,48.14,48.16,76150.0,46.8567,46.8567,46.8276,46.847,76150.0
2024-10-11 14:00:00,48.16,48.2,48.16,48.2,81296.0,46.847,46.8859,46.847,46.8859,81296.0
2024-10-11 14:05:00,48.2,48.22,48.19,48.21,46497.0,46.8859,46.9054,46.8762,46.8956,46497.0
2024-10-11 14:10:00,48.21,48.21,48.19,48.2,45874.0,46.8956,46.8956,46.8762,46.8859,45874.0
2024-10-11 14:15:00,48.19,48.2,48.19,48.2,52264.0,46.8762,46.8859,46.8762,46.8859,52264.0
2024-10-11 14:20:00,48.2,48.22,48.2,48.21,43678.0,46.8859,46.9054,46.8859,46.8956,43678.0
2024-10-11 14:25:00,48.21,48.21,48.18,48.19,46692.0,46.8956,46.8956,46.8665,46.8762,46692.0
2024-10-11 14:30:00,48.19,48.19,48.16,48.18,69135.0,46.8762,46.8762,46.847,46.8665,69135.0
2024-10-11 14:35:00,48.18,48.19,48.14,48.16,73627.0,46.8665,46.8762,46.8276,46.847,73627.0
2024-10-11 14:40:00,48.17,48.17,48.15,48.17,57724.0,46.8567,46.8567,46.8373,46.8567,57724.0
2024-10-11 14:45:00,48.17,48.21,48.17,48.19,52198.0,46.8567,46.8956,46.8567,46.8762,52198.0
2024-10-11 14:50:00,48.19,48.2,48.16,48.17,74379.0,46.8762,46.8859,46.847,46.8567,74379.0
2024-10-11 14:55:00,48.16,48.2,48.16,48.2,87928.0,46.847,46.8859,46.847,46.8859,87928.0
2024-10-11 15:00:00,48.19,48.21,48.19,48.2,259071.0,46.8762,46.8956,46.8762,46.8859,259071.0
2024-10-11 15:05:00,48.2,48.2,48.19,48.2,167500.0,46.8859,46.8859,46.8762,46.8859,167500.0
2024-10-11 15:10:00,48.2,48.21,48.19,48.21,138723.0,46.8859,46.8956,46.8762,46.8956,138723.0
2024-10-11 15:15:00,48.21,48.22,48.2,48.21,140210.0,46.8956,46.9054,46.8859,46.8956,140210.0
2024-10-11 15:20:00,48.21,48.22,48.21,48.22,79518.0,46.8956,46.9054,46.8956,46.9054,79518.0
2024-10-11 15:25:00,48.22,48.22,48.21,48.21,68509.0,46.9054,46.9054,46.8956,46.8956,68509.0
2024-10-11 15:30:00,48.21,48.22,48.17,48.2,138532.0,46.8956,46.9054,46.8567,46.8859,138532.0
2024-10-11 15:35:00,48.2,48.2,48.17,48.18,118507.0,46.8859,46.8859,46.8567,46.8665,118507.0
2024-10-11 15:40:00,48.17,48.18,48.15,48.16,155092.0,46.8567,46.8665,46.8373,46.847,155092.0
2024-10-11 15:45:00,48.16,48.17,48.15,48.16,224884.0,46.847,46.8567,46.8373,46.847,224884.0
2024-10-11 15:50:00,48.16,48.17,48.15,48.16,288843.0,46.847,46.8567,46.8373,46.847,288843.0
2024-10-11 15:55:00,48.16,48.16,48.12,48.15,623368.0,46.847,46.847,46.8081,46.8373,623368.0
2024-10-14 09:30:00,47.8,47.89,47.72,47.84,481647.0,46.4968,46.5844,46.419,46.5357,481647.0
2024-10-14 09:35:00,47.84,47.84,47.7,47.72,179864.0,46.5357,46.5357,46.3995,46.419,179864.0
2024-10-14 09:40:00,47.71,48.07,47.69,48.06,710207.0,46.4093,46.7595,46.3898,46.7497,710207.0
2024-10-14 09:45:00,48.06,48.21,47.98,48.19,361206.0,46.7497,46.8956,46.6719,46.8762,361206.0
2024-10-14 09:50:00,48.19,48.24,48.14,48.16,122473.0,46.8762,46.9248,46.8276,46.847,122473.0
2024-10-14 09:55:00,48.14,48.21,48.13,48.15,158288.0,46.8276,46.8956,46.8178,46.8373,158288.0
2024-10-14 10:00:00,48.16,48.22,48.12,48.13,330211.0,46.847,46.9054,46.8081,46.8178,330211.0
2024-10-14 10:05:00,48.13,48.15,48.03,48.1,208390.0,46.8178,46.8373,46.7205,46.7886,208390.0
2024-10-14 10:10:00,48.09,48.11,48.01,48.02,100181.0,46.7789,46.7984,46.7011,46.7108,100181.0
2024-10-14 10:15:00,48.01,48.04,47.98,47.98,91896.0,46.7011,46.7303,46.6719,46.6719,91896.0
2024-10-14 10:20:00,47.98,48.11,47.98,48.11,57845.0,46.6719,46.7984,46.6719,46.7984,57845.0
2024-10-14 10:25:00,48.1,48.16,48.09,48.11,82959.0,46.7886,46.847,46.7789,46.7984,82959.0
2024-10-14 10:30:00,48.11,48.11,48.05,48.09,82743.0,46.7984,46.7984,46.74,46.7789,82743.0
2024-10-14 10:35:00,48.09,48.09,48.04,48.07,84848.0,46.7789,46.7789,46.7303,46.7595,84848.0
2024-10-14 10:40:00,48.08,48.09,48.04,48.08,90801.0,46.7692,46.7789,46.7303,46.7692,90801.0
2024-10-14 10:45:00,48.07,48.1,48.04,48.04,93224.0,46.7595,46.7886,46.7303,46.7303,93224.0
2024-10-14 10:50:00,48.03,48.04,47.99,48.02,120683.0,46.7205,46.7303,46.6816,46.7108,120683.0
2024-10-14 10:55:00,48.02,48.05,48.01,48.02,70056.0,46.7108,46.74,46.7011,46.7108,70056.0
2024-10-14 11:00:00,48.02,48.03,47.98,48.01,35849.0,46.7108,46.7205,46.6719,46.7011,35849.0
2024-10-14 11:05:00,48.01,48.05,48.0,48.05,32832.0,46.7011,46.74,46.6914,46.74,32832.0
2024-10-14 11:10:00,48.05,48.06,48.01,48.03,27106.0,46.74,46.7497,46.7011,46.7205,27106.0
2024-10-14 11:15:00,48.04,48.07,48.02,48.02,52304.0,46.7303,46.7595,46.7108,46.7108,52304.0
2024-10-14 11:20:00,48.02,48.02,47.94,47.96,191789.0,46.7108,46.7108,46.633,46.6525,191789.0
2024-10-14 11:25:00,47.95,47.97,47.93,47.94,66052.0,46.6427,46.6622,46.6233,46.633,66052.0
2024-10-14 11:30:00,47.93,47.98,47.9,47.97,62482.0,46.6233,46.6719,46.5941,46.6622,62482.0
2024-10-14 11:35:00,47.96,47.99,47.95,47.98,87744.0,46.6525,46.6816,46.6427,46.6719,87744.0
2024-10-14 11:40:00,47.97,47.98,47.92,47.93,55875.0,46.6622,46.6719,46.6135,46.6233,55875.0
2024-10-14 11:45:00,47.93,47.97,47.92,47.97,50478.0,46.6233,46.6622,46.6135,46.6622,50478.0
2024-10-14 11:50:00,47.97,47.99,47.96,47.98,34217.0,46.6622,46.6816,46.6525,46.6719,34217.0
2024-10-14 11:55:00,47.98,48.05,47.98,48.04,79249.0,46.6719,46.74,46.6719,46.7303,79249.0
2024-10-14 12:00:00,48.04,48.07,48.04,48.05,43362.0,46.7303,46.7595,46.7303,46.74,43362.0
2024-10-14 12:05:00,48.05,48.06,48.04,48.06,36274.0,46.74,46.7497,46.7303,46.7497,36274.0
2024-10-14 12:10:00,48.05,48.06,48.03,48.05,49522.0,46.74,46.7497,46.7205,46.74,49522.0
2024-10-14 12:15:00,48.05,48.05,48.0,48.01,38199.0,46.74,46.74,46.6914,46.7011,38199.0
2024-10-14 12:20:00,48.01,48.02,47.99,48.01,44561.0,46.7011,46.7108,46.6816,46.7011,44561.0
2024-10-14 12:25:00,48.01,48.02,48.0,48.01,21493.0,46.7011,46.7108,46.6914,46.7011,21493.0
2024-10-14 12:30:00,48.01,48.03,48.0,48.01,29936.0,46.7011,46.7205,46.6914,46.7011,29936.0
2024-10-14 12:35:00,48.01,48.03,47.99,48.0,38067.0,46.7011,46.7205,46.6816,46.6914,38067.0
2024-10-14 12:40:00,48.0,48.03,47.99,48.01,17096.0,46.6914,46.7205,46.6816,46.7011,17096.0
2024-10-14 12:45:00,48.02,48.03,48.0,48.01,20436.0,46.7108,46.7205,46.6914,46.7011,20436.0
2024-10-14 12:50:00,48.02,48.03,48.01,48.03,15730.0,46.7108,46.7205,46.7011,46.7205,15730.0
2024-10-14 12:55:00,48.02,48.04,48.0,48.01,54032.0,46.7108,46.7303,46.6914,46.7011,54032.0
2024-10-14 13:00:00,48.01,48.02,47.99,48.0,72451.0,46.7011,46.7108,46.6816,46.6914,72451.0
2024-10-14 13:05:00,47.99,48.0,47.96,47.96,54472.0,46.6816,46.6914,46.6525,46.6525,54472.0
2024-10-14 13:10:00,47.95,47.97,47.91,47.92,27173.0,46.6427,46.6622,46.6038,46.6135,27173.0
2024-10-14 13:15:00,47.92,47.95,47.92,47.94,24712.0,46.6135,46.6427,46.6135,46.633,24712.0
2024-10-14 13:20:00,47.93,47.96,47.93,47.94,43497.0,46.6233,46.6525,46.6233,46.633,43497.0
2024-10-14 13:25:00,47.95,47.98,47.94,47.95,41507.0,46.6427,46.6719,46.633,46.6427,41507.0
2024-10-14 13:30:00,47.95,48.0,47.94,48.0,53916.0,46.6427,46.6914,46.633,46.6914,53916.0
2024-10-14 13:35:00,48.0,48.03,47.99,48.01,27281.0,46.6914,46.7205,46.6816,46.7011,27281.0
2024-10-14 13:40:00,48.01,48.01,47.98,47.99,34390.0,46.7011,46.7011,46.6719,46.6816,34390.0
2024-10-14 13:45:00,47.98,48.0,47.97,47.99,32726.0,46.6719,46.6914,46.6622,46.6816,32726.0
2024-10-14 13:50:00,47.99,48.0,47.97,47.98,34071.0,46.6816,46.6914,46.6622,46.6719,34071.0
2024-10-14 13:55:00,47.98,47.99,47.97,47.97,28390.0,46.6719,46.6816,46.6622,46.6622,28390.0
2024-10-14 14:00:00,47.97,47.97,47.95,47.97,34789.0,46.6622,46.6622,46.6427,46.6622,34789.0
2024-10-14 14:05:00,47.96,47.99,47.96,47.98,28994.0,46.6525,46.6816,46.6525,46.6719,28994.0
2024-10-14 14:10:00,47.98,47.99,47.96,47.98,19205.0,46.6719,46.6816,46.6525,46.6719,19205.0
2024-10-14 14:15:00,47.97,47.98,47.95,47.97,77052.0,46.6622,46.6719,46.6427,46.6622,77052.0
2024-10-14 14:20:00,47.96,47.96,47.93,47.95,57126.0,46.6525,46.6525,46.6233,46.6427,57126.0
2024-10-14 14:25:00,47.95,47.96,47.94,47.95,37516.0,46.6427,46.6525,46.633,46.6427,37516.0
2024-10-14 14:30:00,47.94,47.98,47.94,47.97,79755.0,46.633,46.6719,46.633,46.6622,79755.0
2024-10-14 14:35:00,47.97,48.02,47.96,48.01,31656.0,46.6622,46.7108,46.6525,46.7011,31656.0
2024-10-14 14:40:00,48.01,48.01,47.99,48.01,31519.0,46.7011,46.7011,46.6816,46.7011,31519.0
2024-10-14 14:45:00,48.01,48.01,48.0,48.01,50103.0,46.7011,46.7011,46.6914,46.7011,50103.0
2024-10-14 14:50:00,48.01,48.01,47.97,47.98,64992.0,46.7011,46.7011,46.6622,46.6719,64992.0
2024-10-14 14:55:00,47.97,47.99,47.95,47.96,71360.0,46.6622,46.6816,46.6427,46.6525,71360.0
2024-10-14 15:00:00,47.96,47.98,47.9,47.96,78972.0,46.6525,46.6719,46.5941,46.6525,78972.0
2024-10-14 15:05:00,47.97,47.97,47.95,47.95,22532.0,46.6622,46.6622,46.6427,46.6427,22532.0
2024-10-14 15:10:00,47.96,47.98,47.95,47.96,71703.0,46.6525,46.6719,46.6427,46.6525,71703.0
2024-10-14 15:15:00,47.95,47.99,47.94,47.98,64036.0,46.6427,46.6816,46.633,46.6719,64036.0
2024-10-14 15:20:00,47.98,47.98,47.96,47.97,54453.0,46.6719,46.6719,46.6525,46.6622,54453.0
2024-10-14 15:25:00,47.97,47.97,47.88,47.89,115639.0,46.6622,46.6622,46.5746,46.5844,115639.0
2024-10-14 15:30:00,47.89,47.93,47.88,47.92,143293.0,46.5844,46.6233,46.5746,46.6135,143293.0
2024-10-14 15:35:00,47.91,47.94,47.88,47.9,246756.0,46.6038,46.633,46.5746,46.5941,246756.0
2024-10-14 15:40:00,47.89,47.92,47.89,47.91,190658.0,46.5844,46.6135,46.5844,46.6038,190658.0
2024-10-14 15:45:00,47.91,47.92,47.9,47.92,171259.0,46.6038,46.6135,46.5941,46.6135,171259.0
2024-10-14 15:50:00,47.92,47.92,47.9,47.91,257935.0,46.6135,46.6135,46.5941,46.6038,257935.0
2024-10-14 15:55:00,47.91,47.94,47.9,47.92,434413.0,46.6038,46.633,46.5941,46.6135,434413.0
2024-10-15 09:30:00,47.5,47.55,47.46,47.47,168861.0,46.205,46.2536,46.1661,46.1758,168861.0
2024-10-15 09:35:00,47.47,47.51,47.42,47.43,78848.0,46.1758,46.2147,46.1272,46.1369,78848.0
2024-10-15 09:40:00,47.43,47.44,47.39,47.42,61995.0,46.1369,46.1466,46.098,46.1272,61995.0
2024-10-15 09:45:00,47.42,47.44,47.38,47.42,42518.0,46.1272,46.1466,46.0883,46.1272,42518.0
2024-10-15 09:50:00,47.43,47.47,47.42,47.46,39882.0,46.1369,46.1758,46.1272,46.1661,39882.0
2024-10-15 09:55:00,47.46,47.47,47.41,47.43,81284.0,46.1661,46.1758,46.1175,46.1369,81284.0
2024-10-15 10:00:00,47.44,47.46,47.4,47.44,125750.0,46.1466,46.1661,46.1077,46.1466,125750.0
2024-10-15 10:05:00,47.43,47.47,47.42,47.46,60890.0,46.1369,46.1758,46.1272,46.1661,60890.0
2024-10-15 10:10:00,47.46,47.48,47.42,47.43,131924.0,46.1661,46.1855,46.1272,46.1369,131924.0
2024-10-15 10:15:00,47.43,47.45,47.39,47.45,84615.0,46.1369,46.1564,46.098,46.1564,84615.0
2024-10-15 10:20:00,47.45,47.46,47.33,47.36,85844.0,46.1564,46.1661,46.0396,46.0688,85844.0
2024-10-15 10:25:00,47.37,47.37,47.29,47.29,90604.0,46.0785,46.0785,46.0007,46.0007,90604.0
2024-10-15 10:30:00,47.29,47.29,47.19,47.22,206609.0,46.0007,46.0007,45.9035,45.9326,206609.0
2024-10-15 10:35:00,47.21,47.24,47.14,47.15,133762.0,45.9229,45.9521,45.8548,45.8645,133762.0
2024-10-15 10:40:00,47.14,47.19,47.1,47.16,204543.0,45.8548,45.9035,45.8159,45.8743,204543.0
2024-10-15 10:45:00,47.15,47.22,47.14,47.21,161754.0,45.8645,45.9326,45.8548,45.9229,161754.0
2024-10-15 10:50:00,47.2,47.28,47.2,47.27,64517.0,45.9132,45.991,45.9132,45.9813,64517.0
2024-10-15 10:55:00,47.26,47.28,47.17,47.19,73751.0,45.9715,45.991,45.884,45.9035,73751.0
2024-10-15 11:00:00,47.18,47.22,47.16,47.2,73909.0,45.8937,45.9326,45.8743,45.9132,73909.0
2024-10-15 11:05:00,47.2,47.21,47.17,47.17,490497.0,45.9132,45.9229,45.884,45.884,490497.0
2024-10-15 11:10:00,47.17,47.19,47.15,47.18,38343.0,45.884,45.9035,45.8645,45.8937,38343.0
2024-10-15 11:15:00,47.18,47.2,47.16,47.16,78837.0,45.8937,45.9132,45.8743,45.8743,78837.0
2024-10-15 11:20:00,47.18,47.19,47.11,47.12,50446.0,45.8937,45.9035,45.8256,45.8354,50446.0
2024-10-15 11:25:00,47.12,47.15,47.11,47.14,92248.0,45.8354,45.8645,45.8256,45.8548,92248.0
2024-10-15 11:30:00,47.14,47.21,47.14,47.2,102163.0,45.8548,45.9229,45.8548,45.9132,102163.0
2024-10-15 11:35:00,47.2,47.2,47.13,47.14,42126.0,45.9132,45.9132,45.8451,45.8548,42126.0
2024-10-15 11:40:00,47.13,47.16,47.09,47.15,67314.0,45.8451,45.8743,45.8062,45.8645,67314.0
2024-10-15 11:45:00,47.14,47.15,47.08,47.09,70158.0,45.8548,45.8645,45.7964,45.8062,70158.0
2024-10-15 11:50:00,47.09,47.11,47.06,47.06,44640.0,45.8062,45.8256,45.777,45.777,44640.0
2024-10-15 11:55:00,47.07,47.07,47.02,47.04,29702.0,45.7867,45.7867,45.7381,45.7575,29702.0
2024-10-15 12:00:00,47.04,47.06,47.02,47.04,64920.0,45.7575,45.777,45.7381,45.7575,64920.0
2024-10-15 12:05:00,47.03,47.1,47.02,47.1,81417.0,45.7478,45.8159,45.7381,45.8159,81417.0
2024-10-15 12:10:00,47.11,47.11,47.07,47.08,39954.0,45.8256,45.8256,45.7867,45.7964,39954.0
2024-10-15 12:15:00,47.07,47.1,47.03,47.1,80651.0,45.7867,45.8159,45.7478,45.8159,80651.0
2024-10-15 12:20:00,47.09,47.09,47.03,47.04,53446.0,45.8062,45.8062,45.7478,45.7575,53446.0
2024-10-15 12:25:00,47.04,47.06,47.02,47.05,64795.0,45.7575,45.777,45.7381,45.7673,64795.0
2024-10-15 12:30:00,47.05,47.07,47.03,47.06,57249.0,45.7673,45.7867,45.7478,45.777,57249.0
2024-10-15 12:35:00,47.07,47.09,47.06,47.09,20436.0,45.7867,45.8062,45.777,45.8062,20436.0
2024-10-15 12:40:00,47.09,47.1,47.05,47.05,40201.0,45.8062,45.8159,45.7673,45.7673,40201.0
2024-10-15 12:45:00,47.05,47.06,47.03,47.05,36959.0,45.7673,45.777,45.7478,45.7673,36959.0
2024-10-15 12:50:00,47.05,47.07,47.02,47.06,91519.0,45.7673,45.7867,45.7381,45.777,91519.0
2024-10-15 12:55:00,47.08,47.11,47.06,47.09,33411.0,45.7964,45.8256,45.777,45.8062,33411.0
2024-10-15 13:00:00,47.09,47.1,47.07,47.08,92737.0,45.8062,45.8159,45.7867,45.7964,92737.0
2024-10-15 13:05:00,47.07,47.09,47.05,47.05,27262.0,45.7867,45.8062,45.7673,45.7673,27262.0
2024-10-15 13:10:00,47.05,47.07,47.02,47.06,64104.0,45.7673,45.7867,45.7381,45.777,64104.0
2024-10-15 13:15:00,47.07,47.09,47.04,47.05,46627.0,45.7867,45.8062,45.7575,45.7673,46627.0
2024-10-15 13:20:00,47.05,47.08,47.04,47.06,48506.0,45.7673,45.7964,45.7575,45.777,48506.0
2024-10-15 13:25:00,47.06,47.06,47.0,47.02,65907.0,45.777,45.777,45.7186,45.7381,65907.0
2024-10-15 13:30:00,47.02,47.05,47.01,47.03,34383.0,45.7381,45.7673,45.7284,45.7478,34383.0
2024-10-15 13:35:00,47.03,47.05,47.01,47.05,35590.0,45.7478,45.7673,45.7284,45.7673,35590.0
2024-10-15 13:40:00,47.05,47.07,47.03,47.06,44509.0,45.7673,45.7867,45.7478,45.777,44509.0
2024-10-15 13:45:00,47.05,47.07,47.03,47.04,23739.0,45.7673,45.7867,45.7478,45.7575,23739.0
2024-10-15 13:50:00,47.05,47.05,47.02,47.05,63121.0,45.7673,45.7673,45.7381,45.7673,63121.0
2024-10-15 13:55:00,47.04,47.04,47.02,47.02,86621.0,45.7575,45.7575,45.7381,45.7381,86621.0
2024-10-15 14:00:00,47.03,47.05,47.01,47.05,76769.0,45.7478,45.7673,45.7284,45.7673,76769.0
2024-10-15 14:05:00,47.04,47.05,47.02,47.03,41518.0,45.7575,45.7673,45.7381,45.7478,41518.0
2024-10-15 14:10:00,47.03,47.04,47.0,47.01,73598.0,45.7478,45.7575,45.7186,45.7284,73598.0
2024-10-15 14:15:00,47.0,47.03,46.99,47.01,124448.0,45.7186,45.7478,45.7089,45.7284,124448.0
2024-10-15 14:20:00,47.01,47.05,47.0,47.04,50429.0,45.7284,45.7673,45.7186,45.7575,50429.0
2024-10-15 14:25:00,47.05,47.05,47.0,47.0,98205.0,45.7673,45.7673,45.7186,45.7186,98205.0
2024-10-15 14:30:00,47.01,47.02,47.0,47.01,98775.0,45.7284,45.7381,45.7186,45.7284,98775.0
2024-10-15 14:35:00,47.0,47.01,46.99,47.0,70135.0,45.7186,45.7284,45.7089,45.7186,70135.0
2024-10-15 14:40:00,47.01,47.01,46.99,47.01,41606.0,45.7284,45.7284,45.7089,45.7284,41606.0
2024-10-15 14:45:00,47.01,47.01,46.97,46.98,77812.0,45.7284,45.7284,45.6894,45.6992,77812.0
2024-10-15 14:50:00,46.98,47.02,46.98,47.01,66190.0,45.6992,45.7381,45.6992,45.7284,66190.0
2024-10-15 14:55:00,47.0,47.01,46.97,46.97,49357.0,45.7186,45.7284,45.6894,45.6894,49357.0
2024-10-15 15:00:00,46.97,46.98,46.94,46.95,47008.0,45.6894,45.6992,45.6603,45.67,47008.0
2024-10-15 15:05:00,46.95,46.96,46.93,46.95,79813.0,45.67,45.6797,45.6505,45.67,79813.0
2024-10-15 15:10:00,46.95,46.97,46.93,46.93,87826.0,45.67,45.6894,45.6505,45.6505,87826.0
2024-10-15 15:15:00,46.93,46.95,46.91,46.92,89285.0,45.6505,45.67,45.6311,45.6408,89285.0
2024-10-15 15:20:00,46.93,46.98,46.92,46.98,215450.0,45.6505,45.6992,45.6408,45.6992,215450.0
2024-10-15 15:25:00,46.98,46.98,46.94,46.95,43433.0,45.6992,45.6992,45.6603,45.67,43433.0
2024-10-15 15:30:00,46.95,46.96,46.91,46.91,54634.0,45.67,45.6797,45.6311,45.6311,54634.0
2024-10-15 15:35:00,46.91,46.93,46.88,46.91,167886.0,45.6311,45.6505,45.6019,45.6311,167886.0
2024-10-15 15:40:00,46.91,46.93,46.89,46.91,83178.0,45.6311,45.6505,45.6116,45.6311,83178.0
2024-10-15 15:45:00,46.91,46.95,46.89,46.95,86395.0,45.6311,45.67,45.6116,45.67,86395.0
2024-10-15 15:50:00,46.95,46.98,46.92,46.97,177907.0,45.67,45.6992,45.6408,45.6894,177907.0
2024-10-15 15:55:00,46.97,46.97,46.92,46.97,404512.0,45.6894,45.6894,45.6408,45.6894,404512.0
2024-10-16 09:30:00,47.31,47.37,47.24,47.32,134462.0,46.0202,46.0785,45.9521,46.0299,134462.0
2024-10-16 09:35:00,47.31,47.33,47.27,47.31,113480.0,46.0202,46.0396,45.9813,46.0202,113480.0
2024-10-16 09:40:00,47.33,47.37,47.3,47.32,80873.0,46.0396,46.0785,46.0105,46.0299,80873.0
2024-10-16 09:45:00,47.32,47.38,47.3,47.38,227958.0,46.0299,46.0883,46.0105,46.0883,227958.0
2024-10-16 09:50:00,47.38,47.39,47.28,47.31,163874.0,46.0883,46.098,45.991,46.0202,163874.0
2024-10-16 09:55:00,47.3,47.35,47.29,47.34,95803.0,46.0105,46.0591,46.0007,46.0494,95803.0
2024-10-16 10:00:00,47.34,47.38,47.31,47.37,171054.0,46.0494,46.0883,46.0202,46.0785,171054.0
2024-10-16 10:05:00,47.37,47.38,47.33,47.38,99913.0,46.0785,46.0883,46.0396,46.0883,99913.0
2024-10-16 10:10:00,47.38,47.4,47.36,47.39,74785.0,46.0883,46.1077,46.0688,46.098,74785.0
2024-10-16 10:15:00,47.39,47.41,47.35,47.36,71357.0,46.098,46.1175,46.0591,46.0688,71357.0
2024-10-16 10:20:00,47.36,47.42,47.36,47.4,50475.0,46.0688,46.1272,46.0688,46.1077,50475.0
2024-10-16 10:25:00,47.41,47.42,47.39,47.4,42261.0,46.1175,46.1272,46.098,46.1077,42261.0
2024-10-16 10:30:00,47.4,47.42,47.37,47.39,84066.0,46.1077,46.1272,46.0785,46.098,84066.0
2024-10-16 10:35:00,47.39,47.4,47.35,47.35,77662.0,46.098,46.1077,46.0591,46.0591,77662.0
2024-10-16 10:40:00,47.36,47.36,47.32,47.36,60954.0,46.0688,46.0688,46.0299,46.0688,60954.0
2024-10-16 10:45:00,47.35,47.4,47.35,47.39,36508.0,46.0591,46.1077,46.0591,46.098,36508.0
2024-10-16 10:50:00,47.39,47.45,47.39,47.41,43518.0,46.098,46.1564,46.098,46.1175,43518.0
2024-10-16 10:55:00,47.42,47.45,47.4,47.44,45879.0,46.1272,46.1564,46.1077,46.1466,45879.0
2024-10-16 11:00:00,47.45,47.45,47.43,47.45,34238.0,46.1564,46.1564,46.1369,46.1564,34238.0
2024-10-16 11:05:00,47.44,47.45,47.39,47.41,38760.0,46.1466,46.1564,46.098,46.1175,38760.0
2024-10-16 11:10:00,47.41,47.49,47.41,47.49,130952.0,46.1175,46.1953,46.1175,46.1953,130952.0
2024-10-16 11:15:00,47.5,47.51,47.47,47.48,52036.0,46.205,46.2147,46.1758,46.1855,52036.0
2024-10-16 11:20:00,47.48,47.5,47.46,47.48,26649.0,46.1855,46.205,46.1661,46.1855,26649.0
2024-10-16 11:25:00,47.48,47.49,47.46,47.49,64907.0,46.1855,46.1953,46.1661,46.1953,64907.0
2024-10-16 11:30:00,47.48,47.52,47.48,47.5,26561.0,46.1855,46.2245,46.1855,46.205,26561.0
2024-10-16 11:35:00,47.5,47.53,47.48,47.51,79398.0,46.205,46.2342,46.1855,46.2147,79398.0
2024-10-16 11:40:00,47.52,47.52,47.49,47.51,13384.0,46.2245,46.2245,46.1953,46.2147,13384.0
2024-10-16 11:45:00,47.5,47.5,47.44,47.46,51321.0,46.205,46.205,46.1466,46.1661,51321.0
2024-10-16 11:50:00,47.46,47.47,47.42,47.44,20904.0,46.1661,46.1758,46.1272,46.1466,20904.0
2024-10-16 11:55:00,47.43,47.44,47.4,47.4,21314.0,46.1369,46.1466,46.1077,46.1077,21314.0
2024-10-16 12:00:00,47.4,47.43,47.39,47.4,30055.0,46.1077,46.1369,46.098,46.1077,30055.0
2024-10-16 12:05:00,47.39,47.41,47.37,47.4,32020.0,46.098,46.1175,46.0785,46.1077,32020.0
2024-10-16 12:10:00,47.4,47.41,47.39,47.41,65874.0,46.1077,46.1175,46.098,46.1175,65874.0
2024-10-16 12:15:00,47.41,47.42,47.37,47.41,127304.0,46.1175,46.1272,46.0785,46.1175,127304.0
2024-10-16 12:20:00,47.41,47.45,47.4,47.42,67660.0,46.1175,46.1564,46.1077,46.1272,67660.0
2024-10-16 12:25:00,47.43,47.44,47.4,47.41,47020.0,46.1369,46.1466,46.1077,46.1175,47020.0
2024-10-16 12:30:00,47.41,47.43,47.4,47.4,61874.0,46.1175,46.1369,46.1077,46.1077,61874.0
2024-10-16 12:35:00,47.4,47.41,47.38,47.4,78791.0,46.1077,46.1175,46.0883,46.1077,78791.0
2024-10-16 12:40:00,47.39,47.41,47.38,47.4,17147.0,46.098,46.1175,46.0883,46.1077,17147.0
2024-10-16 12:45:00,47.4,47.41,47.37,47.38,43754.0,46.1077,46.1175,46.0785,46.0883,43754.0
2024-10-16 12:50:00,47.38,47.4,47.37,47.39,88618.0,46.0883,46.1077,46.0785,46.098,88618.0
2024-10-16 12:55:00,47.39,47.43,47.39,47.42,79083.0,46.098,46.1369,46.098,46.1272,79083.0
2024-10-16 13:00:00,47.43,47.43,47.4,47.43,18017.0,46.1369,46.1369,46.1077,46.1369,18017.0
2024-10-16 13:05:00,47.42,47.45,47.41,47.42,37346.0,46.1272,46.1564,46.1175,46.1272,37346.0
2024-10-16 13:10:00,47.43,47.43,47.41,47.41,17919.0,46.1369,46.1369,46.1175,46.1175,17919.0
2024-10-16 13:15:00,47.42,47.42,47.41,47.41,21308.0,46.1272,46.1272,46.1175,46.1175,21308.0
2024-10-16 13:20:00,47.41,47.46,47.41,47.45,31549.0,46.1175,46.1661,46.1175,46.1564,31549.0
2024-10-16 13:25:00,47.46,47.48,47.45,47.47,24278.0,46.1661,46.1855,46.1564,46.1758,24278.0
2024-10-16 13:30:00,47.48,47.48,47.45,47.46,52140.0,46.1855,46.1855,46.1564,46.1661,52140.0
2024-10-16 13:35:00,47.46,47.46,47.44,47.45,27547.0,46.1661,46.1661,46.1466,46.1564,27547.0
2024-10-16 13:40:00,47.45,47.47,47.44,47.46,47568.0,46.1564,46.1758,46.1466,46.1661,47568.0
2024-10-16 13:45:00,47.46,47.46,47.44,47.45,91896.0,46.1661,46.1661,46.1466,46.1564,91896.0
2024-10-16 13:50:00,47.45,47.45,47.43,47.45,49268.0,46.1564,46.1564,46.1369,46.1564,49268.0
2024-10-16 13:55:00,47.45,47.46,47.44,47.46,32457.0,46.1564,46.1661,46.1466,46.1661,32457.0
2024-10-16 14:00:00,47.46,47.46,47.43,47.45,46383.0,46.1661,46.1661,46.1369,46.1564,46383.0
2024-10-16 14:05:00,47.44,47.45,47.4,47.44,52884.0,46.1466,46.1564,46.1077,46.1466,52884.0
2024-10-16 14:10:00,47.44,47.45,47.43,47.43,55929.0,46.1466,46.1564,46.1369,46.1369,55929.0
2024-10-16 14:15:00,47.44,47.45,47.43,47.45,46443.0,46.1466,46.1564,46.1369,46.1564,46443.0
2024-10-16 14:20:00,47.45,47.48,47.44,47.47,36326.0,46.1564,46.1855,46.1466,46.1758,36326.0
2024-10-16 14:25:00,47.47,47.47,47.44,47.47,28198.0,46.1758,46.1758,46.1466,46.1758,28198.0
2024-10-16 14:30:00,47.46,47.47,47.44,47.44,39341.0,46.1661,46.1758,46.1466,46.1466,39341.0
2024-10-16 14:35:00,47.44,47.45,47.42,47.43,96902.0,46.1466,46.1564,46.1272,46.1369,96902.0
2024-10-16 14:40:00,47.43,47.44,47.41,47.44,23396.0,46.1369,46.1466,46.1175,46.1466,23396.0
2024-10-16 14:45:00,47.44,47.45,47.43,47.44,77822.0,46.1466,46.1564,46.1369,46.1466,77822.0
2024-10-16 14:50:00,47.43,47.44,47.42,47.42,20098.0,46.1369,46.1466,46.1272,46.1272,20098.0
2024-10-16 14:55:00,47.42,47.43,47.41,47.42,41193.0,46.1272,46.1369,46.1175,46.1272,41193.0
2024-10-16 15:00:00,47.41,47.42,47.39,47.4,30332.0,46.1175,46.1272,46.098,46.1077,30332.0
2024-10-16 15:05:00,47.41,47.41,47.4,47.4,24725.0,46.1175,46.1175,46.1077,46.1077,24725.0
2024-10-16 15:10:00,47.41,47.41,47.39,47.4,50195.0,46.1175,46.1175,46.098,46.1077,50195.0
2024-10-16 15:15:00,47.4,47.42,47.39,47.41,37669.0,46.1077,46.1272,46.098,46.1175,37669.0
2024-10-16 15:20:00,47.41,47.42,47.39,47.4,32531.0,46.1175,46.1272,46.098,46.1077,32531.0
2024-10-16 15:25:00,47.39,47.41,47.39,47.41,49839.0,46.098,46.1175,46.098,46.1175,49839.0
2024-10-16 15:30:00,47.41,47.41,47.39,47.4,70284.0,46.1175,46.1175,46.098,46.1077,70284.0
2024-10-16 15:35:00,47.41,47.41,47.39,47.39,55518.0,46.1175,46.1175,46.098,46.098,55518.0
2024-10-16 15:40:00,47.39,47.39,47.37,47.38,62184.0,46.098,46.098,46.0785,46.0883,62184.0
2024-10-16 15:45:00,47.38,47.38,47.35,47.37,75992.0,46.0883,46.0883,46.0591,46.0785,75992.0
2024-10-16 15:50:00,47.37,47.38,47.36,47.38,75329.0,46.0785,46.0883,46.0688,46.0883,75329.0
2024-10-16 15:55:00,47.38,47.4,47.37,47.39,129361.0,46.0883,46.1077,46.0785,46.098,129361.0
2024-10-17 09:30:00,47.23,47.28,47.12,47.16,201665.0,45.9424,45.991,45.8354,45.8743,201665.0
2024-10-17 09:35:00,47.16,47.17,47.08,47.16,80976.0,45.8743,45.884,45.7964,45.8743,80976.0
2024-10-17 09:40:00,47.16,47.19,47.12,47.14,69331.0,45.8743,45.9035,45.8354,45.8548,69331.0
2024-10-17 09:45:00,47.14,47.19,47.11,47.13,53974.0,45.8548,45.9035,45.8256,45.8451,53974.0
2024-10-17 09:50:00,47.12,47.2,47.12,47.17,101568.0,45.8354,45.9132,45.8354,45.884,101568.0
2024-10-17 09:55:00,47.18,47.18,47.1,47.13,74391.0,45.8937,45.8937,45.8159,45.8451,74391.0
2024-10-17 10:00:00,47.14,47.15,47.03,47.06,117603.0,45.8548,45.8645,45.7478,45.777,117603.0
2024-10-17 10:05:00,47.07,47.12,47.04,47.1,74836.0,45.7867,45.8354,45.7575,45.8159,74836.0
2024-10-17 10:10:00,47.09,47.14,47.07,47.14,84990.0,45.8062,45.8548,45.7867,45.8548,84990.0
2024-10-17 10:15:00,47.13,47.17,47.12,47.16,38313.0,45.8451,45.884,45.8354,45.8743,38313.0
2024-10-17 10:20:00,47.16,47.2,47.15,47.19,54691.0,45.8743,45.9132,45.8645,45.9035,54691.0
2024-10-17 10:25:00,47.19,47.21,47.15,47.2,78939.0,45.9035,45.9229,45.8645,45.9132,78939.0
2024-10-17 10:30:00,47.2,47.26,47.19,47.24,65942.0,45.9132,45.9715,45.9035,45.9521,65942.0
2024-10-17 10:35:00,47.24,47.25,47.21,47.24,63318.0,45.9521,45.9618,45.9229,45.9521,63318.0
2024-10-17 10:40:00,47.24,47.29,47.2,47.22,60415.0,45.9521,46.0007,45.9132,45.9326,60415.0
2024-10-17 10:45:00,47.22,47.3,47.21,47.26,76282.0,45.9326,46.0105,45.9229,45.9715,76282.0
2024-10-17 10:50:00,47.25,47.28,47.24,47.27,31279.0,45.9618,45.991,45.9521,45.9813,31279.0
2024-10-17 10:55:00,47.27,47.29,47.25,47.29,123687.0,45.9813,46.0007,45.9618,46.0007,123687.0
2024-10-17 11:00:00,47.29,47.3,47.22,47.22,92141.0,46.0007,46.0105,45.9326,45.9326,92141.0
2024-10-17 11:05:00,47.22,47.28,47.22,47.25,431025.0,45.9326,45.991,45.9326,45.9618,431025.0
2024-10-17 11:10:00,47.26,47.27,47.22,47.23,171026.0,45.9715,45.9813,45.9326,45.9424,171026.0
2024-10-17 11:15:00,47.23,47.24,47.21,47.22,112302.0,45.9424,45.9521,45.9229,45.9326,112302.0
2024-10-17 11:20:00,47.22,47.25,47.2,47.25,16605.0,45.9326,45.9618,45.9132,45.9618,16605.0
2024-10-17 11:25:00,47.25,47.3,47.25,47.29,51323.0,45.9618,46.0105,45.9618,46.0007,51323.0
2024-10-17 11:30:00,47.29,47.3,47.27,47.3,102341.0,46.0007,46.0105,45.9813,46.0105,102341.0
2024-10-17 11:35:00,47.3,47.31,47.27,47.3,46296.0,46.0105,46.0202,45.9813,46.0105,46296.0
2024-10-17 11:40:00,47.3,47.31,47.25,47.26,30658.0,46.0105,46.0202,45.9618,45.9715,30658.0
2024-10-17 11:45:00,47.26,47.27,47.23,47.25,65693.0,45.9715,45.9813,45.9424,45.9618,65693.0
2024-10-17 11:50:00,47.25,47.27,47.24,47.26,37568.0,45.9618,45.9813,45.9521,45.9715,37568.0
2024-10-17 11:55:00,47.25,47.29,47.24,47.28,50801.0,45.9618,46.0007,45.9521,45.991,50801.0
2024-10-17 12:00:00,47.28,47.28,47.21,47.23,163245.0,45.991,45.991,45.9229,45.9424,163245.0
2024-10-17 12:05:00,47.23,47.26,47.22,47.26,38846.0,45.9424,45.9715,45.9326,45.9715,38846.0
2024-10-17 12:10:00,47.26,47.27,47.23,47.25,52695.0,45.9715,45.9813,45.9424,45.9618,52695.0
2024-10-17 12:15:00,47.25,47.27,47.24,47.25,27777.0,45.9618,45.9813,45.9521,45.9618,27777.0
2024-10-17 12:20:00,47.25,47.26,47.24,47.26,13585.0,45.9618,45.9715,45.9521,45.9715,13585.0
2024-10-17 12:25:00,47.25,47.25,47.22,47.23,37206.0,45.9618,45.9618,45.9326,45.9424,37206.0
2024-10-17 12:30:00,47.23,47.24,47.2,47.2,92119.0,45.9424,45.9521,45.9132,45.9132,92119.0
2024-10-17 12:35:00,47.21,47.22,47.2,47.22,27231.0,45.9229,45.9326,45.9132,45.9326,27231.0
2024-10-17 12:40:00,47.22,47.26,47.21,47.25,72748.0,45.9326,45.9715,45.9229,45.9618,72748.0
2024-10-17 12:45:00,47.25,47.26,47.24,47.26,42006.0,45.9618,45.9715,45.9521,45.9715,42006.0
2024-10-17 12:50:00,47.27,47.29,47.26,47.28,30587.0,45.9813,46.0007,45.9715,45.991,30587.0
2024-10-17 12:55:00,47.28,47.28,47.25,47.27,55288.0,45.991,45.991,45.9618,45.9813,55288.0
2024-10-17 13:00:00,47.27,47.29,47.24,47.27,85128.0,45.9813,46.0007,45.9521,45.9813,85128.0
2024-10-17 13:05:00,47.26,47.26,47.22,47.25,87860.0,45.9715,45.9715,45.9326,45.9618,87860.0
2024-10-17 13:10:00,47.24,47.26,47.24,47.25,29763.0,45.9521,45.9715,45.9521,45.9618,29763.0
2024-10-17 13:15:00,47.24,47.25,47.23,47.23,17252.0,45.9521,45.9618,45.9424,45.9424,17252.0
2024-10-17 13:20:00,47.23,47.24,47.22,47.23,37207.0,45.9424,45.9521,45.9326,45.9424,37207.0
2024-10-17 13:25:00,47.23,47.25,47.21,47.23,49480.0,45.9424,45.9618,45.9229,45.9424,49480.0
2024-10-17 13:30:00,47.23,47.26,47.23,47.24,63069.0,45.9424,45.9715,45.9424,45.9521,63069.0
2024-10-17 13:35:00,47.24,47.27,47.24,47.25,37902.0,45.9521,45.9813,45.9521,45.9618,37902.0
2024-10-17 13:40:00,47.25,47.27,47.24,47.26,25118.0,45.9618,45.9813,45.9521,45.9715,25118.0
2024-10-17 13:45:00,47.25,47.27,47.25,47.27,19833.0,45.9618,45.9813,45.9618,45.9813,19833.0
2024-10-17 13:50:00,47.27,47.34,47.26,47.34,74769.0,45.9813,46.0494,45.9715,46.0494,74769.0
2024-10-17 13:55:00,47.33,47.35,47.31,47.31,105239.0,46.0396,46.0591,46.0202,46.0202,105239.0
2024-10-17 14:00:00,47.32,47.32,47.26,47.28,231920.0,46.0299,46.0299,45.9715,45.991,231920.0
2024-10-17 14:05:00,47.27,47.29,47.24,47.26,66116.0,45.9813,46.0007,45.9521,45.9715,66116.0
2024-10-17 14:10:00,47.25,47.27,47.22,47.27,28364.0,45.9618,45.9813,45.9326,45.9813,28364.0
2024-10-17 14:15:00,47.27,47.27,47.23,47.23,23784.0,45.9813,45.9813,45.9424,45.9424,23784.0
2024-10-17 14:20:00,47.23,47.24,47.21,47.22,37973.0,45.9424,45.9521,45.9229,45.9326,37973.0
2024-10-17 14:25:00,47.21,47.22,47.19,47.21,67183.0,45.9229,45.9326,45.9035,45.9229,67183.0
2024-10-17 14:30:00,47.2,47.21,47.18,47.2,21316.0,45.9132,45.9229,45.8937,45.9132,21316.0
2024-10-17 14:35:00,47.19,47.2,47.17,47.2,12874.0,45.9035,45.9132,45.884,45.9132,12874.0
2024-10-17 14:40:00,47.19,47.23,47.19,47.22,128791.0,45.9035,45.9424,45.9035,45.9326,128791.0
2024-10-17 14:45:00,47.22,47.25,47.21,47.23,90138.0,45.9326,45.9618,45.9229,45.9424,90138.0
2024-10-17 14:50:00,47.23,47.24,47.21,47.22,52037.0,45.9424,45.9521,45.9229,45.9326,52037.0
2024-10-17 14:55:00,47.23,47.23,47.21,47.22,29362.0,45.9424,45.9424,45.9229,45.9326,29362.0
2024-10-17 15:00:00,47.21,47.22,47.2,47.22,40391.0,45.9229,45.9326,45.9132,45.9326,40391.0
2024-10-17 15:05:00,47.22,47.24,47.21,47.23,22099.0,45.9326,45.9521,45.9229,45.9424,22099.0
2024-10-17 15:10:00,47.23,47.25,47.22,47.23,34286.0,45.9424,45.9618,45.9326,45.9424,34286.0
2024-10-17 15:15:00,47.23,47.24,47.21,47.23,31122.0,45.9424,45.9521,45.9229,45.9424,31122.0
2024-10-17 15:20:00,47.23,47.23,47.21,47.23,52507.0,45.9424,45.9424,45.9229,45.9424,52507.0
2024-10-17 15:25:00,47.23,47.23,47.21,47.22,26418.0,45.9424,45.9424,45.9229,45.9326,26418.0
2024-10-17 15:30:00,47.22,47.22,47.2,47.22,54634.0,45.9326,45.9326,45.9132,45.9326,54634.0
2024-10-17 15:35:00,47.22,47.23,47.21,47.22,44766.0,45.9326,45.9424,45.9229,45.9326,44766.0
2024-10-17 15:40:00,47.22,47.26,47.21,47.26,37043.0,45.9326,45.9715,45.9229,45.9715,37043.0
2024-10-17 15:45:00,47.25,47.26,47.23,47.25,34859.0,45.9618,45.9715,45.9424,45.9618,34859.0
2024-10-17 15:50:00,47.25,47.26,47.22,47.25,184486.0,45.9618,45.9715,45.9326,45.9618,184486.0
2024-10-17 15:55:00,47.26,47.26,47.24,47.24,182950.0,45.9715,45.9715,45.9521,45.9521,182950.0
2024-10-18 09:30:00,48.1,48.1,47.89,47.92,181925.0,46.7886,46.7886,46.5844,46.6135,181925.0
2024-10-18 09:35:00,47.92,47.98,47.91,47.93,123080.0,46.6135,46.6719,46.6038,46.6233,123080.0
2024-10-18 09:40:00,47.93,47.97,47.92,47.95,247740.0,46.6233,46.6622,46.6135,46.6427,247740.0
2024-10-18 09:45:00,47.94,47.95,47.84,47.84,153112.0,46.633,46.6427,46.5357,46.5357,153112.0
2024-10-18 09:50:00,47.84,47.86,47.81,47.84,43677.0,46.5357,46.5552,46.5065,46.5357,43677.0
2024-10-18 09:55:00,47.84,47.87,47.83,47.85,54978.0,46.5357,46.5649,46.526,46.5455,54978.0
2024-10-18 10:00:00,47.84,47.91,47.84,47.89,100339.0,46.5357,46.6038,46.5357,46.5844,100339.0
2024-10-18 10:05:00,47.89,47.91,47.87,47.9,65350.0,46.5844,46.6038,46.5649,46.5941,65350.0
2024-10-18 10:10:00,47.91,47.92,47.84,47.85,213688.0,46.6038,46.6135,46.5357,46.5455,213688.0
2024-10-18 10:15:00,47.84,47.86,47.83,47.86,52056.0,46.5357,46.5552,46.526,46.5552,52056.0
2024-10-18 10:20:00,47.86,47.9,47.85,47.88,44641.0,46.5552,46.5941,46.5455,46.5746,44641.0
2024-10-18 10:25:00,47.87,47.91,47.87,47.9,36268.0,46.5649,46.6038,46.5649,46.5941,36268.0
2024-10-18 10:30:00,47.93,47.94,47.89,47.89,25946.0,46.6233,46.633,46.5844,46.5844,25946.0
2024-10-18 10:35:00,47.89,47.89,47.85,47.86,53186.0,46.5844,46.5844,46.5455,46.5552,53186.0
2024-10-18 10:40:00,47.87,47.91,47.86,47.9,34812.0,46.5649,46.6038,46.5552,46.5941,34812.0
2024-10-18 10:45:00,47.91,47.93,47.9,47.92,18427.0,46.6038,46.6233,46.5941,46.6135,18427.0
2024-10-18 10:50:00,47.92,47.95,47.91,47.92,15905.0,46.6135,46.6427,46.6038,46.6135,15905.0
2024-10-18 10:55:00,47.91,47.94,47.9,47.92,24001.0,46.6038,46.633,46.5941,46.6135,24001.0
2024-10-18 11:00:00,47.93,47.95,47.91,47.91,16192.0,46.6233,46.6427,46.6038,46.6038,16192.0
2024-10-18 11:05:00,47.91,47.91,47.88,47.91,21788.0,46.6038,46.6038,46.5746,46.6038,21788.0
2024-10-18 11:10:00,47.91,47.92,47.89,47.9,25577.0,46.6038,46.6135,46.5844,46.5941,25577.0
2024-10-18 11:15:00,47.9,47.9,47.88,47.9,110688.0,46.5941,46.5941,46.5746,46.5941,110688.0
2024-10-18 11:20:00,47.9,47.9,47.84,47.86,81941.0,46.5941,46.5941,46.5357,46.5552,81941.0
2024-10-18 11:25:00,47.86,47.88,47.83,47.87,66010.0,46.5552,46.5746,46.526,46.5649,66010.0
2024-10-18 11:30:00,47.87,47.89,47.85,47.89,63296.0,46.5649,46.5844,46.5455,46.5844,63296.0
2024-10-18 11:35:00,47.88,47.89,47.86,47.89,55463.0,46.5746,46.5844,46.5552,46.5844,55463.0
2024-10-18 11:40:00,47.89,47.91,47.86,47.87,45053.0,46.5844,46.6038,46.5552,46.5649,45053.0
2024-10-18 11:45:00,47.87,47.88,47.84,47.84,21285.0,46.5649,46.5746,46.5357,46.5357,21285.0
2024-10-18 11:50:00,47.84,47.85,47.82,47.82,38196.0,46.5357,46.5455,46.5163,46.5163,38196.0
2024-10-18 11:55:00,47.83,47.84,47.8,47.81,37109.0,46.526,46.5357,46.4968,46.5065,37109.0
2024-10-18 12:00:00,47.8,47.82,47.79,47.82,65169.0,46.4968,46.5163,46.4871,46.5163,65169.0
2024-10-18 12:05:00,47.82,47.82,47.81,47.82,39755.0,46.5163,46.5163,46.5065,46.5163,39755.0
2024-10-18 12:10:00,47.81,47.84,47.81,47.82,41186.0,46.5065,46.5357,46.5065,46.5163,41186.0
2024-10-18 12:15:00,47.82,47.87,47.81,47.87,18918.0,46.5163,46.5649,46.5065,46.5649,18918.0
2024-10-18 12:20:00,47.87,47.88,47.86,47.87,13237.0,46.5649,46.5746,46.5552,46.5649,13237.0
2024-10-18 12:25:00,47.87,47.88,47.86,47.87,16650.0,46.5649,46.5746,46.5552,46.5649,16650.0
2024-10-18 12:30:00,47.87,47.88,47.86,47.87,30443.0,46.5649,46.5746,46.5552,46.5649,30443.0
2024-10-18 12:35:00,47.87,47.88,47.84,47.85,14297.0,46.5649,46.5746,46.5357,46.5455,14297.0
2024-10-18 12:40:00,47.85,47.87,47.85,47.87,55600.0,46.5455,46.5649,46.5455,46.5649,55600.0
2024-10-18 12:45:00,47.87,47.87,47.84,47.84,28590.0,46.5649,46.5649,46.5357,46.5357,28590.0
2024-10-18 12:50:00,47.84,47.86,47.83,47.86,18993.0,46.5357,46.5552,46.526,46.5552,18993.0
2024-10-18 12:55:00,47.87,47.88,47.83,47.84,43477.0,46.5649,46.5746,46.526,46.5357,43477.0
2024-10-18 13:00:00,47.85,47.85,47.83,47.84,19068.0,46.5455,46.5455,46.526,46.5357,19068.0
2024-10-18 13:05:00,47.84,47.85,47.83,47.84,38958.0,46.5357,46.5455,46.526,46.5357,38958.0
2024-10-18 13:10:00,47.85,47.87,47.85,47.86,22633.0,46.5455,46.5649,46.5455,46.5552,22633.0
2024-10-18 13:15:00,47.86,47.87,47.84,47.87,13642.0,46.5552,46.5649,46.5357,46.5649,13642.0
2024-10-18 13:20:00,47.87,47.87,47.85,47.85,11717.0,46.5649,46.5649,46.5455,46.5455,11717.0
2024-10-18 13:25:00,47.86,47.87,47.83,47.84,49208.0,46.5552,46.5649,46.526,46.5357,49208.0
2024-10-18 13:30:00,47.84,47.85,47.83,47.84,82309.0,46.5357,46.5455,46.526,46.5357,82309.0
2024-10-18 13:35:00,47.85,47.85,47.83,47.83,13754.0,46.5455,46.5455,46.526,46.526,13754.0
2024-10-18 13:40:00,47.83,47.84,47.82,47.83,32788.0,46.526,46.5357,46.5163,46.526,32788.0
2024-10-18 13:45:00,47.82,47.84,47.82,47.84,34248.0,46.5163,46.5357,46.5163,46.5357,34248.0
2024-10-18 13:50:00,47.83,47.85,47.83,47.83,23930.0,46.526,46.5455,46.526,46.526,23930.0
2024-10-18 13:55:00,47.84,47.85,47.82,47.84,28939.0,46.5357,46.5455,46.5163,46.5357,28939.0
2024-10-18 14:00:00,47.84,47.85,47.81,47.84,38060.0,46.5357,46.5455,46.5065,46.5357,38060.0
2024-10-18 14:05:00,47.84,47.85,47.81,47.82,20246.0,46.5357,46.5455,46.5065,46.5163,20246.0
2024-10-18 14:10:00,47.82,47.83,47.81,47.83,55447.0,46.5163,46.526,46.5065,46.526,55447.0
2024-10-18 14:15:00,47.83,47.83,47.81,47.83,42930.0,46.526,46.526,46.5065,46.526,42930.0
2024-10-18 14:20:00,47.83,47.85,47.82,47.84,42485.0,46.526,46.5455,46.5163,46.5357,42485.0
2024-10-18 14:25:00,47.85,47.86,47.84,47.86,35183.0,46.5455,46.5552,46.5357,46.5552,35183.0
2024-10-18 14:30:00,47.85,47.86,47.83,47.84,29786.0,46.5455,46.5552,46.526,46.5357,29786.0
2024-10-18 14:35:00,47.84,47.84,47.82,47.84,33778.0,46.5357,46.5357,46.5163,46.5357,33778.0
2024-10-18 14:40:00,47.84,47.84,47.82,47.83,42911.0,46.5357,46.5357,46.5163,46.526,42911.0
2024-10-18 14:45:00,47.83,47.84,47.81,47.84,28562.0,46.526,46.5357,46.5065,46.5357,28562.0
2024-10-18 14:50:00,47.83,47.84,47.83,47.83,8967.0,46.526,46.5357,46.526,46.526,8967.0
2024-10-18 14:55:00,47.84,47.84,47.82,47.83,43293.0,46.5357,46.5357,46.5163,46.526,43293.0
2024-10-18 15:00:00,47.83,47.83,47.8,47.8,46837.0,46.526,46.526,46.4968,46.4968,46837.0
2024-10-18 15:05:00,47.81,47.82,47.8,47.82,17007.0,46.5065,46.5163,46.4968,46.5163,17007.0
2024-10-18 15:10:00,47.82,47.82,47.81,47.81,22843.0,46.5163,46.5163,46.5065,46.5065,22843.0
2024-10-18 15:15:00,47.82,47.83,47.81,47.82,70732.0,46.5163,46.526,46.5065,46.5163,70732.0
2024-10-18 15:20:00,47.83,47.83,47.82,47.83,58738.0,46.526,46.526,46.5163,46.526,58738.0
2024-10-18 15:25:00,47.83,47.86,47.82,47.85,55825.0,46.526,46.5552,46.5163,46.5455,55825.0
2024-10-18 15:30:00,47.85,47.86,47.82,47.82,54903.0,46.5455,46.5552,46.5163,46.5163,54903.0
2024-10-18 15:35:00,47.82,47.83,47.79,47.79,101127.0,46.5163,46.526,46.4871,46.4871,101127.0
2024-10-18 15:40:00,47.79,47.79,47.77,47.79,79669.0,46.4871,46.4871,46.4676,46.4871,79669.0
2024-10-18 15:45:00,47.79,47.8,47.78,47.79,37080.0,46.4871,46.4968,46.4774,46.4871,37080.0
2024-10-18 15:50:00,47.79,47.81,47.78,47.81,69485.0,46.4871,46.5065,46.4774,46.5065,69485.0
2024-10-18 15:55:00,47.8,47.81,47.77,47.8,122789.0,46.4968,46.5065,46.4676,46.4968,122789.0
2024-10-21 09:30:00,47.49,47.58,47.43,47.54,120291.0,46.1953,46.2828,46.1369,46.2439,120291.0
2024-10-21 09:35:00,47.54,47.6,47.52,47.53,81728.0,46.2439,46.3023,46.2245,46.2342,81728.0
2024-10-21 09:40:00,47.53,47.53,47.48,47.52,113402.0,46.2342,46.2342,46.1855,46.2245,113402.0
2024-10-21 09:45:00,47.52,47.55,47.51,47.52,80472.0,46.2245,46.2536,46.2147,46.2245,80472.0
2024-10-21 09:50:00,47.53,47.56,47.52,47.54,73435.0,46.2342,46.2634,46.2245,46.2439,73435.0
2024-10-21 09:55:00,47.54,47.55,47.5,47.52,46298.0,46.2439,46.2536,46.205,46.2245,46298.0
2024-10-21 10:00:00,47.52,47.58,47.51,47.55,93009.0,46.2245,46.2828,46.2147,46.2536,93009.0
2024-10-21 10:05:00,47.55,47.56,47.53,47.55,27798.0,46.2536,46.2634,46.2342,46.2536,27798.0
2024-10-21 10:10:00,47.55,47.55,47.5,47.52,72642.0,46.2536,46.2536,46.205,46.2245,72642.0
2024-10-21 10:15:00,47.52,47.54,47.51,47.54,32699.0,46.2245,46.2439,46.2147,46.2439,32699.0
2024-10-21 10:20:00,47.54,47.54,47.49,47.5,45511.0,46.2439,46.2439,46.1953,46.205,45511.0
2024-10-21 10:25:00,47.5,47.51,47.47,47.49,66512.0,46.205,46.2147,46.1758,46.1953,66512.0
2024-10-21 10:30:00,47.5,47.51,47.47,47.47,26136.0,46.205,46.2147,46.1758,46.1758,26136.0
2024-10-21 10:35:00,47.47,47.49,47.45,47.46,52445.0,46.1758,46.1953,46.1564,46.1661,52445.0
2024-10-21 10:40:00,47.43,47.47,47.43,47.47,26171.0,46.1369,46.1758,46.1369,46.1758,26171.0
2024-10-21 10:45:00,47.47,47.47,47.42,47.43,41556.0,46.1758,46.1758,46.1272,46.1369,41556.0
2024-10-21 10:50:00,47.41,47.44,47.4,47.44,33671.0,46.1175,46.1466,46.1077,46.1466,33671.0
2024-10-21 10:55:00,47.43,47.45,47.43,47.44,89137.0,46.1369,46.1564,46.1369,46.1466,89137.0
2024-10-21 11:00:00,47.43,47.44,47.39,47.4,65654.0,46.1369,46.1466,46.098,46.1077,65654.0
2024-10-21 11:05:00,47.39,47.4,47.33,47.33,26815.0,46.098,46.1077,46.0396,46.0396,26815.0
2024-10-21 11:10:00,47.33,47.38,47.32,47.37,52333.0,46.0396,46.0883,46.0299,46.0785,52333.0
2024-10-21 11:15:00,47.36,47.38,47.34,47.35,23163.0,46.0688,46.0883,46.0494,46.0591,23163.0
2024-10-21 11:20:00,47.35,47.35,47.31,47.31,34063.0,46.0591,46.0591,46.0202,46.0202,34063.0
2024-10-21 11:25:00,47.32,47.32,47.26,47.27,108847.0,46.0299,46.0299,45.9715,45.9813,108847.0
2024-10-21 11:30:00,47.27,47.29,47.25,47.29,53390.0,45.9813,46.0007,45.9618,46.0007,53390.0
2024-10-21 11:35:00,47.28,47.3,47.26,47.3,84047.0,45.991,46.0105,45.9715,46.0105,84047.0
2024-10-21 11:40:00,47.3,47.32,47.29,47.32,48942.0,46.0105,46.0299,46.0007,46.0299,48942.0
2024-10-21 11:45:00,47.32,47.38,47.32,47.38,65684.0,46.0299,46.0883,46.0299,46.0883,65684.0
2024-10-21 11:50:00,47.38,47.39,47.37,47.38,22279.0,46.0883,46.098,46.0785,46.0883,22279.0
2024-10-21 11:55:00,47.37,47.4,47.37,47.38,38197.0,46.0785,46.1077,46.0785,46.0883,38197.0
2024-10-21 12:00:00,47.39,47.39,47.36,47.37,11204.0,46.098,46.098,46.0688,46.0785,11204.0
2024-10-21 12:05:00,47.37,47.38,47.35,47.36,24643.0,46.0785,46.0883,46.0591,46.0688,24643.0
2024-10-21 12:10:00,47.36,47.36,47.33,47.34,30026.0,46.0688,46.0688,46.0396,46.0494,30026.0
2024-10-21 12:15:00,47.35,47.37,47.34,47.36,31142.0,46.0591,46.0785,46.0494,46.0688,31142.0
2024-10-21 12:20:00,47.37,47.38,47.35,47.37,17988.0,46.0785,46.0883,46.0591,46.0785,17988.0
2024-10-21 12:25:00,47.38,47.39,47.36,47.38,29472.0,46.0883,46.098,46.0688,46.0883,29472.0
2024-10-21 12:30:00,47.38,47.39,47.37,47.39,24714.0,46.0883,46.098,46.0785,46.098,24714.0
2024-10-21 12:35:00,47.39,47.39,47.34,47.36,18316.0,46.098,46.098,46.0494,46.0688,18316.0
2024-10-21 12:40:00,47.36,47.37,47.35,47.37,17217.0,46.0688,46.0785,46.0591,46.0785,17217.0
2024-10-21 12:45:00,47.37,47.38,47.36,47.37,35231.0,46.0785,46.0883,46.0688,46.0785,35231.0
2024-10-21 12:50:00,47.38,47.42,47.37,47.42,28498.0,46.0883,46.1272,46.0785,46.1272,28498.0
2024-10-21 12:55:00,47.41,47.44,47.41,47.42,67552.0,46.1175,46.1466,46.1175,46.1272,67552.0
2024-10-21 13:00:00,47.43,47.44,47.41,47.41,32369.0,46.1369,46.1466,46.1175,46.1175,32369.0
2024-10-21 13:05:00,47.42,47.43,47.4,47.41,17729.0,46.1272,46.1369,46.1077,46.1175,17729.0
2024-10-21 13:10:00,47.42,47.43,47.41,47.41,12789.0,46.1272,46.1369,46.1175,46.1175,12789.0
2024-10-21 13:15:00,47.41,47.43,47.39,47.39,45361.0,46.1175,46.1369,46.098,46.098,45361.0
2024-10-21 13:20:00,47.38,47.41,47.36,47.4,25886.0,46.0883,46.1175,46.0688,46.1077,25886.0
2024-10-21 13:25:00,47.41,47.41,47.39,47.4,25014.0,46.1175,46.1175,46.098,46.1077,25014.0
2024-10-21 13:30:00,47.41,47.43,47.4,47.42,164702.0,46.1175,46.1369,46.1077,46.1272,164702.0
2024-10-21 13:35:00,47.43,47.44,47.42,47.43,24725.0,46.1369,46.1466,46.1272,46.1369,24725.0
2024-10-21 13:40:00,47.43,47.43,47.41,47.41,25978.0,46.1369,46.1369,46.1175,46.1175,25978.0
2024-10-21 13:45:00,47.42,47.44,47.41,47.43,44182.0,46.1272,46.1466,46.1175,46.1369,44182.0
2024-10-21 13:50:00,47.44,47.45,47.43,47.45,24354.0,46.1466,46.1564,46.1369,46.1564,24354.0
2024-10-21 13:55:00,47.45,47.46,47.44,47.45,19242.0,46.1564,46.1661,46.1466,46.1564,19242.0
2024-10-21 14:00:00,47.46,47.46,47.44,47.44,45527.0,46.1661,46.1661,46.1466,46.1466,45527.0
2024-10-21 14:05:00,47.44,47.45,47.42,47.42,45914.0,46.1466,46.1564,46.1272,46.1272,45914.0
2024-10-21 14:10:00,47.42,47.44,47.42,47.44,66237.0,46.1272,46.1466,46.1272,46.1466,66237.0
2024-10-21 14:15:00,47.44,47.46,47.43,47.46,60341.0,46.1466,46.1661,46.1369,46.1661,60341.0
2024-10-21 14:20:00,47.46,47.46,47.43,47.46,36760.0,46.1661,46.1661,46.1369,46.1661,36760.0
2024-10-21 14:25:00,47.46,47.46,47.44,47.45,11190.0,46.1661,46.1661,46.1466,46.1564,11190.0
2024-10-21 14:30:00,47.45,47.45,47.42,47.45,26560.0,46.1564,46.1564,46.1272,46.1564,26560.0
2024-10-21 14:35:00,47.45,47.46,47.44,47.46,22049.0,46.1564,46.1661,46.1466,46.1661,22049.0
2024-10-21 14:40:00,47.46,47.46,47.44,47.45,49218.0,46.1661,46.1661,46.1466,46.1564,49218.0
2024-10-21 14:45:00,47.44,47.47,47.44,47.46,28771.0,46.1466,46.1758,46.1466,46.1661,28771.0
2024-10-21 14:50:00,47.46,47.46,47.44,47.45,16714.0,46.1661,46.1661,46.1466,46.1564,16714.0
2024-10-21 14:55:00,47.44,47.45,47.42,47.43,28498.0,46.1466,46.1564,46.1272,46.1369,28498.0
2024-10-21 15:00:00,47.43,47.46,47.42,47.43,398623.0,46.1369,46.1661,46.1272,46.1369,398623.0
2024-10-21 15:05:00,47.44,47.46,47.43,47.46,225505.0,46.1466,46.1661,46.1369,46.1661,225505.0
2024-10-21 15:10:00,47.46,47.47,47.45,47.47,75243.0,46.1661,46.1758,46.1564,46.1758,75243.0
2024-10-21 15:15:00,47.47,47.47,47.46,47.47,32370.0,46.1758,46.1758,46.1661,46.1758,32370.0
2024-10-21 15:20:00,47.46,47.48,47.46,47.47,41471.0,46.1661,46.1855,46.1661,46.1758,41471.0
2024-10-21 15:25:00,47.47,47.47,47.45,47.45,41224.0,46.1758,46.1758,46.1564,46.1564,41224.0
2024-10-21 15:30:00,47.45,47.46,47.43,47.45,42850.0,46.1564,46.1661,46.1369,46.1564,42850.0
2024-10-21 15:35:00,47.45,47.45,47.44,47.44,25513.0,46.1564,46.1564,46.1466,46.1466,25513.0
2024-10-21 15:40:00,47.45,47.46,47.44,47.46,60980.0,46.1564,46.1661,46.1466,46.1661,60980.0
2024-10-21 15:45:00,47.46,47.48,47.45,47.48,56781.0,46.1661,46.1855,46.1564,46.1855,56781.0
2024-10-21 15:50:00,47.47,47.49,47.46,47.48,114194.0,46.1758,46.1953,46.1661,46.1855,114194.0
2024-10-21 15:55:00,47.48,47.5,47.47,47.5,149504.0,46.1855,46.205,46.1758,46.205,149504.0
2024-10-22 09:30:00,47.32,47.4,47.32,47.35,166932.0,46.0299,46.1077,46.0299,46.0591,166932.0
2024-10-22 09:35:00,47.35,47.37,47.31,47.36,41799.0,46.0591,46.0785,46.0202,46.0688,41799.0
2024-10-22 09:40:00,47.36,47.38,47.32,47.35,51361.0,46.0688,46.0883,46.0299,46.0591,51361.0
2024-10-22 09:45:00,47.35,47.38,47.34,47.35,22237.0,46.0591,46.0883,46.0494,46.0591,22237.0
2024-10-22 09:50:00,47.35,47.38,47.32,47.38,18029.0,46.0591,46.0883,46.0299,46.0883,18029.0
2024-10-22 09:55:00,47.37,47.39,47.33,47.39,60744.0,46.0785,46.098,46.0396,46.098,60744.0
2024-10-22 10:00:00,47.4,47.45,47.38,47.42,89405.0,46.1077,46.1564,46.0883,46.1272,89405.0
2024-10-22 10:05:00,47.42,47.5,47.41,47.46,104691.0,46.1272,46.205,46.1175,46.1661,104691.0
2024-10-22 10:10:00,47.47,47.49,47.45,47.49,76724.0,46.1758,46.1953,46.1564,46.1953,76724.0
2024-10-22 10:15:00,47.49,47.52,47.46,47.47,36564.0,46.1953,46.2245,46.1661,46.1758,36564.0
2024-10-22 10:20:00,47.46,47.46,47.42,47.43,73366.0,46.1661,46.1661,46.1272,46.1369,73366.0
2024-10-22 10:25:00,47.44,47.45,47.42,47.42,23919.0,46.1466,46.1564,46.1272,46.1272,23919.0
2024-10-22 10:30:00,47.43,47.48,47.43,47.47,24144.0,46.1369,46.1855,46.1369,46.1758,24144.0
2024-10-22 10:35:00,47.48,47.51,47.48,47.5,25706.0,46.1855,46.2147,46.1855,46.205,25706.0
2024-10-22 10:40:00,47.51,47.53,47.5,47.51,19382.0,46.2147,46.2342,46.205,46.2147,19382.0
2024-10-22 10:45:00,47.51,47.52,47.48,47.5,24190.0,46.2147,46.2245,46.1855,46.205,24190.0
2024-10-22 10:50:00,47.5,47.53,47.49,47.53,17874.0,46.205,46.2342,46.1953,46.2342,17874.0
2024-10-22 10:55:00,47.54,47.54,47.5,47.51,19588.0,46.2439,46.2439,46.205,46.2147,19588.0
2024-10-22 11:00:00,47.51,47.52,47.47,47.48,22034.0,46.2147,46.2245,46.1758,46.1855,22034.0
2024-10-22 11:05:00,47.48,47.48,47.46,47.46,34658.0,46.1855,46.1855,46.1661,46.1661,34658.0
2024-10-22 11:10:00,47.47,47.47,47.43,47.45,20697.0,46.1758,46.1758,46.1369,46.1564,20697.0
2024-10-22 11:15:00,47.44,47.46,47.41,47.41,56006.0,46.1466,46.1661,46.1175,46.1175,56006.0
2024-10-22 11:20:00,47.42,47.43,47.41,47.42,11372.0,46.1272,46.1369,46.1175,46.1272,11372.0
2024-10-22 11:25:00,47.42,47.42,47.39,47.4,35955.0,46.1272,46.1272,46.098,46.1077,35955.0
2024-10-22 11:30:00,47.39,47.41,47.39,47.4,16346.0,46.098,46.1175,46.098,46.1077,16346.0
2024-10-22 11:35:00,47.4,47.4,47.35,47.36,30811.0,46.1077,46.1077,46.0591,46.0688,30811.0
2024-10-22 11:40:00,47.37,47.4,47.36,47.39,27191.0,46.0785,46.1077,46.0688,46.098,27191.0
2024-10-22 11:45:00,47.4,47.43,47.39,47.42,22312.0,46.1077,46.1369,46.098,46.1272,22312.0
2024-10-22 11:50:00,47.42,47.44,47.41,47.44,44691.0,46.1272,46.1466,46.1175,46.1466,44691.0
2024-10-22 11:55:00,47.44,47.44,47.42,47.43,41501.0,46.1466,46.1466,46.1272,46.1369,41501.0
2024-10-22 12:00:00,47.42,47.43,47.41,47.42,9248.0,46.1272,46.1369,46.1175,46.1272,9248.0
2024-10-22 12:05:00,47.41,47.43,47.4,47.41,20314.0,46.1175,46.1369,46.1077,46.1175,20314.0
2024-10-22 12:10:00,47.41,47.43,47.4,47.4,53505.0,46.1175,46.1369,46.1077,46.1077,53505.0
2024-10-22 12:15:00,47.4,47.42,47.4,47.41,46938.0,46.1077,46.1272,46.1077,46.1175,46938.0
2024-10-22 12:20:00,47.42,47.42,47.39,47.41,40041.0,46.1272,46.1272,46.098,46.1175,40041.0
2024-10-22 12:25:00,47.4,47.41,47.38,47.4,45623.0,46.1077,46.1175,46.0883,46.1077,45623.0
2024-10-22 12:30:00,47.4,47.42,47.4,47.41,8127.0,46.1077,46.1272,46.1077,46.1175,8127.0
2024-10-22 12:35:00,47.41,47.42,47.38,47.4,28506.0,46.1175,46.1272,46.0883,46.1077,28506.0
2024-10-22 12:40:00,47.4,47.4,47.38,47.38,28974.0,46.1077,46.1077,46.0883,46.0883,28974.0
2024-10-22 12:45:00,47.39,47.42,47.39,47.42,44221.0,46.098,46.1272,46.098,46.1272,44221.0
2024-10-22 12:50:00,47.41,47.45,47.41,47.44,25078.0,46.1175,46.1564,46.1175,46.1466,25078.0
2024-10-22 12:55:00,47.44,47.45,47.43,47.44,30728.0,46.1466,46.1564,46.1369,46.1466,30728.0
2024-10-22 13:00:00,47.43,47.44,47.43,47.44,26133.0,46.1369,46.1466,46.1369,46.1466,26133.0
2024-10-22 13:05:00,47.44,47.44,47.42,47.43,34131.0,46.1466,46.1466,46.1272,46.1369,34131.0
2024-10-22 13:10:00,47.43,47.43,47.4,47.42,40723.0,46.1369,46.1369,46.1077,46.1272,40723.0
2024-10-22 13:15:00,47.42,47.43,47.41,47.43,30048.0,46.1272,46.1369,46.1175,46.1369,30048.0
2024-10-22 13:20:00,47.43,47.45,47.42,47.45,48682.0,46.1369,46.1564,46.1272,46.1564,48682.0
2024-10-22 13:25:00,47.45,47.46,47.44,47.45,18867.0,46.1564,46.1661,46.1466,46.1564,18867.0
2024-10-22 13:30:00,47.45,47.46,47.44,47.45,16702.0,46.1564,46.1661,46.1466,46.1564,16702.0
2024-10-22 13:35:00,47.46,47.48,47.46,47.47,8111.0,46.1661,46.1855,46.1661,46.1758,8111.0
2024-10-22 13:40:00,47.47,47.49,47.45,47.46,61135.0,46.1758,46.1953,46.1564,46.1661,61135.0
2024-10-22 13:45:00,47.45,47.47,47.45,47.46,24720.0,46.1564,46.1758,46.1564,46.1661,24720.0
2024-10-22 13:50:00,47.46,47.48,47.46,47.48,23633.0,46.1661,46.1855,46.1661,46.1855,23633.0
2024-10-22 13:55:00,47.48,47.48,47.46,47.47,26961.0,46.1855,46.1855,46.1661,46.1758,26961.0
2024-10-22 14:00:00,47.47,47.5,47.46,47.5,17505.0,46.1758,46.205,46.1661,46.205,17505.0
2024-10-22 14:05:00,47.49,47.5,47.44,47.44,74060.0,46.1953,46.205,46.1466,46.1466,74060.0
2024-10-22 14:10:00,47.45,47.46,47.43,47.44,52119.0,46.1564,46.1661,46.1369,46.1466,52119.0
2024-10-22 14:15:00,47.44,47.47,47.44,47.45,27816.0,46.1466,46.1758,46.1466,46.1564,27816.0
2024-10-22 14:20:00,47.45,47.47,47.44,47.47,30532.0,46.1564,46.1758,46.1466,46.1758,30532.0
2024-10-22 14:25:00,47.46,47.47,47.45,47.47,20456.0,46.1661,46.1758,46.1564,46.1758,20456.0
2024-10-22 14:30:00,47.47,47.47,47.45,47.45,45532.0,46.1758,46.1758,46.1564,46.1564,45532.0
2024-10-22 14:35:00,47.45,47.46,47.44,47.45,22435.0,46.1564,46.1661,46.1466,46.1564,22435.0
2024-10-22 14:40:00,47.45,47.45,47.43,47.45,15598.0,46.1564,46.1564,46.1369,46.1564,15598.0
2024-10-22 14:45:00,47.44,47.46,47.43,47.44,13203.0,46.1466,46.1661,46.1369,46.1466,13203.0
2024-10-22 14:50:00,47.44,47.46,47.44,47.45,25240.0,46.1466,46.1661,46.1466,46.1564,25240.0
2024-10-22 14:55:00,47.44,47.45,47.42,47.43,17274.0,46.1466,46.1564,46.1272,46.1369,17274.0
2024-10-22 15:00:00,47.42,47.44,47.41,47.44,231057.0,46.1272,46.1466,46.1175,46.1466,231057.0
2024-10-22 15:05:00,47.44,47.44,47.42,47.44,35215.0,46.1466,46.1466,46.1272,46.1466,35215.0
2024-10-22 15:10:00,47.45,47.46,47.44,47.46,25278.0,46.1564,46.1661,46.1466,46.1661,25278.0
2024-10-22 15:15:00,47.46,47.46,47.45,47.46,22458.0,46.1661,46.1661,46.1564,46.1661,22458.0
2024-10-22 15:20:00,47.45,47.46,47.44,47.45,72612.0,46.1564,46.1661,46.1466,46.1564,72612.0
2024-10-22 15:25:00,47.44,47.47,47.44,47.46,61249.0,46.1466,46.1758,46.1466,46.1661,61249.0
2024-10-22 15:30:00,47.47,47.47,47.43,47.44,106706.0,46.1758,46.1758,46.1369,46.1466,106706.0
2024-10-22 15:35:00,47.44,47.45,47.43,47.44,47461.0,46.1466,46.1564,46.1369,46.1466,47461.0
2024-10-22 15:40:00,47.44,47.45,47.43,47.44,51717.0,46.1466,46.1564,46.1369,46.1466,51717.0
2024-10-22 15:45:00,47.44,47.48,47.44,47.46,120425.0,46.1466,46.1855,46.1466,46.1661,120425.0
2024-10-22 15:50:00,47.47,47.47,47.44,47.47,125518.0,46.1758,46.1758,46.1466,46.1758,125518.0
2024-10-22 15:55:00,47.47,47.47,47.43,47.43,292556.0,46.1758,46.1758,46.1369,46.1369,292556.0
2024-10-23 09:30:00,47.24,47.29,47.21,47.27,143729.0,45.9521,46.0007,45.9229,45.9813,143729.0
2024-10-23 09:35:00,47.27,47.32,47.26,47.31,98167.0,45.9813,46.0299,45.9715,46.0202,98167.0
2024-10-23 09:40:00,47.32,47.34,47.3,47.3,28883.0,46.0299,46.0494,46.0105,46.0105,28883.0
2024-10-23 09:45:00,47.3,47.33,47.29,47.33,124549.0,46.0105,46.0396,46.0007,46.0396,124549.0
2024-10-23 09:50:00,47.33,47.36,47.29,47.36,305796.0,46.0396,46.0688,46.0007,46.0688,305796.0
2024-10-23 09:55:00,47.36,47.37,47.32,47.32,147256.0,46.0688,46.0785,46.0299,46.0299,147256.0
2024-10-23 10:00:00,47.33,47.35,47.27,47.28,174699.0,46.0396,46.0591,45.9813,45.991,174699.0
2024-10-23 10:05:00,47.28,47.29,47.2,47.24,205847.0,45.991,46.0007,45.9132,45.9521,205847.0
2024-10-23 10:10:00,47.23,47.29,47.22,47.29,207945.0,45.9424,46.0007,45.9326,46.0007,207945.0
2024-10-23 10:15:00,47.28,47.3,47.25,47.26,64061.0,45.991,46.0105,45.9618,45.9715,64061.0
2024-10-23 10:20:00,47.26,47.3,47.26,47.28,139047.0,45.9715,46.0105,45.9715,45.991,139047.0
2024-10-23 10:25:00,47.28,47.32,47.26,47.31,90218.0,45.991,46.0299,45.9715,46.0202,90218.0
2024-10-23 10:30:00,47.32,47.32,47.28,47.3,41680.0,46.0299,46.0299,45.991,46.0105,41680.0
2024-10-23 10:35:00,47.3,47.31,47.22,47.24,59033.0,46.0105,46.0202,45.9326,45.9521,59033.0
2024-10-23 10:40:00,47.24,47.27,47.22,47.27,87214.0,45.9521,45.9813,45.9326,45.9813,87214.0
2024-10-23 10:45:00,47.27,47.27,47.24,47.25,102683.0,45.9813,45.9813,45.9521,45.9618,102683.0
2024-10-23 10:50:00,47.25,47.26,47.17,47.19,83838.0,45.9618,45.9715,45.884,45.9035,83838.0
2024-10-23 10:55:00,47.19,47.21,47.18,47.2,61260.0,45.9035,45.9229,45.8937,45.9132,61260.0
2024-10-23 11:00:00,47.21,47.26,47.2,47.26,22889.0,45.9229,45.9715,45.9132,45.9715,22889.0
2024-10-23 11:05:00,47.25,47.26,47.19,47.2,20168.0,45.9618,45.9715,45.9035,45.9132,20168.0
2024-10-23 11:10:00,47.2,47.2,47.14,47.16,78303.0,45.9132,45.9132,45.8548,45.8743,78303.0
2024-10-23 11:15:00,47.16,47.19,47.15,47.15,34872.0,45.8743,45.9035,45.8645,45.8645,34872.0
2024-10-23 11:20:00,47.15,47.18,47.13,47.14,48893.0,45.8645,45.8937,45.8451,45.8548,48893.0
2024-10-23 11:25:00,47.14,47.15,47.13,47.15,34138.0,45.8548,45.8645,45.8451,45.8645,34138.0
2024-10-23 11:30:00,47.15,47.15,47.13,47.15,50580.0,45.8645,45.8645,45.8451,45.8645,50580.0
2024-10-23 11:35:00,47.16,47.19,47.15,47.18,28950.0,45.8743,45.9035,45.8645,45.8937,28950.0
2024-10-23 11:40:00,47.17,47.18,47.15,47.18,39131.0,45.884,45.8937,45.8645,45.8937,39131.0
2024-10-23 11:45:00,47.18,47.19,47.17,47.18,92333.0,45.8937,45.9035,45.884,45.8937,92333.0
2024-10-23 11:50:00,47.18,47.2,47.17,47.18,121153.0,45.8937,45.9132,45.884,45.8937,121153.0
2024-10-23 11:55:00,47.19,47.21,47.18,47.21,30025.0,45.9035,45.9229,45.8937,45.9229,30025.0
2024-10-23 12:00:00,47.2,47.2,47.15,47.16,64088.0,45.9132,45.9132,45.8645,45.8743,64088.0
2024-10-23 12:05:00,47.16,47.18,47.14,47.18,34557.0,45.8743,45.8937,45.8548,45.8937,34557.0
2024-10-23 12:10:00,47.18,47.18,47.16,47.18,24356.0,45.8937,45.8937,45.8743,45.8937,24356.0
2024-10-23 12:15:00,47.16,47.19,47.16,47.18,14720.0,45.8743,45.9035,45.8743,45.8937,14720.0
2024-10-23 12:20:00,47.18,47.19,47.15,47.16,46678.0,45.8937,45.9035,45.8645,45.8743,46678.0
2024-10-23 12:25:00,47.16,47.17,47.14,47.14,48725.0,45.8743,45.884,45.8548,45.8548,48725.0
2024-10-23 12:30:00,47.14,47.15,47.11,47.15,25983.0,45.8548,45.8645,45.8256,45.8645,25983.0
2024-10-23 12:35:00,47.15,47.16,47.13,47.15,14553.0,45.8645,45.8743,45.8451,45.8645,14553.0
2024-10-23 12:40:00,47.15,47.15,47.13,47.14,15440.0,45.8645,45.8645,45.8451,45.8548,15440.0
2024-10-23 12:45:00,47.14,47.16,47.13,47.16,37436.0,45.8548,45.8743,45.8451,45.8743,37436.0
2024-10-23 12:50:00,47.16,47.17,47.12,47.13,22345.0,45.8743,45.884,45.8354,45.8451,22345.0
2024-10-23 12:55:00,47.13,47.17,47.13,47.14,45741.0,45.8451,45.884,45.8451,45.8548,45741.0
2024-10-23 13:00:00,47.14,47.14,47.1,47.11,46245.0,45.8548,45.8548,45.8159,45.8256,46245.0
2024-10-23 13:05:00,47.11,47.11,47.08,47.09,39576.0,45.8256,45.8256,45.7964,45.8062,39576.0
2024-10-23 13:10:00,47.09,47.1,47.04,47.05,48341.0,45.8062,45.8159,45.7575,45.7673,48341.0
2024-10-23 13:15:00,47.05,47.06,47.03,47.05,201806.0,45.7673,45.777,45.7478,45.7673,201806.0
2024-10-23 13:20:00,47.05,47.06,47.03,47.04,17855.0,45.7673,45.777,45.7478,45.7575,17855.0
2024-10-23 13:25:00,47.04,47.07,47.03,47.05,34943.0,45.7575,45.7867,45.7478,45.7673,34943.0
2024-10-23 13:30:00,47.05,47.06,47.02,47.03,29877.0,45.7673,45.777,45.7381,45.7478,29877.0
2024-10-23 13:35:00,47.03,47.05,47.02,47.03,31267.0,45.7478,45.7673,45.7381,45.7478,31267.0
2024-10-23 13:40:00,47.03,47.03,47.01,47.02,46423.0,45.7478,45.7478,45.7284,45.7381,46423.0
2024-10-23 13:45:00,47.01,47.04,47.01,47.04,292722.0,45.7284,45.7575,45.7284,45.7575,292722.0
2024-10-23 13:50:00,47.04,47.05,47.01,47.02,36740.0,45.7575,45.7673,45.7284,45.7381,36740.0
2024-10-23 13:55:00,47.03,47.03,47.01,47.02,32365.0,45.7478,45.7478,45.7284,45.7381,32365.0
2024-10-23 14:00:00,47.02,47.03,46.98,46.98,58322.0,45.7381,45.7478,45.6992,45.6992,58322.0
2024-10-23 14:05:00,46.98,47.0,46.97,47.0,67238.0,45.6992,45.7186,45.6894,45.7186,67238.0
2024-10-23 14:10:00,47.0,47.0,46.96,46.96,34794.0,45.7186,45.7186,45.6797,45.6797,34794.0
2024-10-23 14:15:00,46.97,46.98,46.95,46.96,69471.0,45.6894,45.6992,45.67,45.6797,69471.0
2024-10-23 14:20:00,46.97,47.02,46.96,47.0,51847.0,45.6894,45.7381,45.6797,45.7186,51847.0
2024-10-23 14:25:00,47.0,47.03,46.99,47.02,44880.0,45.7186,45.7478,45.7089,45.7381,44880.0
2024-10-23 14:30:00,47.01,47.06,47.01,47.06,67092.0,45.7284,45.777,45.7284,45.777,67092.0
2024-10-23 14:35:00,47.06,47.08,47.05,47.06,38683.0,45.777,45.7964,45.7673,45.777,38683.0
2024-10-23 14:40:00,47.06,47.09,47.05,47.07,82516.0,45.777,45.8062,45.7673,45.7867,82516.0
2024-10-23 14:45:00,47.07,47.09,47.06,47.07,124371.0,45.7867,45.8062,45.777,45.7867,124371.0
2024-10-23 14:50:00,47.07,47.08,47.05,47.05,99621.0,45.7867,45.7964,45.7673,45.7673,99621.0
2024-10-23 14:55:00,47.06,47.08,47.05,47.07,31778.0,45.777,45.7964,45.7673,45.7867,31778.0
2024-10-23 15:00:00,47.07,47.07,47.05,47.06,72376.0,45.7867,45.7867,45.7673,45.777,72376.0
2024-10-23 15:05:00,47.05,47.06,47.04,47.05,79582.0,45.7673,45.777,45.7575,45.7673,79582.0
2024-10-23 15:10:00,47.06,47.07,47.04,47.05,48578.0,45.777,45.7867,45.7575,45.7673,48578.0
2024-10-23 15:15:00,47.04,47.08,47.04,47.08,77776.0,45.7575,45.7964,45.7575,45.7964,77776.0
2024-10-23 15:20:00,47.07,47.09,47.06,47.09,58253.0,45.7867,45.8062,45.777,45.8062,58253.0
2024-10-23 15:25:00,47.09,47.1,47.07,47.09,59579.0,45.8062,45.8159,45.7867,45.8062,59579.0
2024-10-23 15:30:00,47.09,47.09,47.07,47.09,57392.0,45.8062,45.8062,45.7867,45.8062,57392.0
2024-10-23 15:35:00,47.09,47.11,47.08,47.11,129060.0,45.8062,45.8256,45.7964,45.8256,129060.0
2024-10-23 15:40:00,47.11,47.12,47.1,47.12,95262.0,45.8256,45.8354,45.8159,45.8354,95262.0
2024-10-23 15:45:00,47.12,47.12,47.11,47.12,109080.0,45.8354,45.8354,45.8256,45.8354,109080.0
2024-10-23 15:50:00,47.12,47.12,47.1,47.12,157983.0,45.8354,45.8354,45.8159,45.8354,157983.0
2024-10-23 15:55:00,47.12,47.14,47.11,47.14,158411.0,45.8354,45.8548,45.8256,45.8548,158411.0
2024-10-24 09:30:00,47.06,47.15,47.05,47.08,223437.0,45.777,45.8645,45.7673,45.7964,223437.0
2024-10-24 09:35:00,47.09,47.11,47.03,47.05,146546.0,45.8062,45.8256,45.7478,45.7673,146546.0
2024-10-24 09:40:00,47.05,47.09,47.03,47.08,173488.0,45.7673,45.8062,45.7478,45.7964,173488.0
2024-10-24 09:45:00,47.07,47.08,46.99,47.0,123516.0,45.7867,45.7964,45.7089,45.7186,123516.0
2024-10-24 09:50:00,47.0,47.01,46.96,47.01,131194.0,45.7186,45.7284,45.6797,45.7284,131194.0
2024-10-24 09:55:00,47.01,47.01,46.97,46.98,111319.0,45.7284,45.7284,45.6894,45.6992,111319.0
2024-10-24 10:00:00,46.98,47.01,46.96,46.97,133555.0,45.6992,45.7284,45.6797,45.6894,133555.0
2024-10-24 10:05:00,46.98,47.0,46.96,46.98,69037.0,45.6992,45.7186,45.6797,45.6992,69037.0
2024-10-24 10:10:00,46.97,46.99,46.96,46.96,55094.0,45.6894,45.7089,45.6797,45.6797,55094.0
2024-10-24 10:15:00,46.96,46.98,46.94,46.98,53152.0,45.6797,45.6992,45.6603,45.6992,53152.0
2024-10-24 10:20:00,46.97,46.98,46.94,46.97,66213.0,45.6894,45.6992,45.6603,45.6894,66213.0
2024-10-24 10:25:00,46.97,46.98,46.93,46.93,40713.0,45.6894,45.6992,45.6505,45.6505,40713.0
2024-10-24 10:30:00,46.93,46.96,46.92,46.93,111669.0,45.6505,45.6797,45.6408,45.6505,111669.0
2024-10-24 10:35:00,46.94,46.97,46.91,46.97,90651.0,45.6603,45.6894,45.6311,45.6894,90651.0
2024-10-24 10:40:00,46.96,46.96,46.94,46.95,51036.0,45.6797,45.6797,45.6603,45.67,51036.0
2024-10-24 10:45:00,46.94,46.94,46.91,46.94,46968.0,45.6603,45.6603,45.6311,45.6603,46968.0
2024-10-24 10:50:00,46.94,46.95,46.92,46.93,57760.0,45.6603,45.67,45.6408,45.6505,57760.0
2024-10-24 10:55:00,46.93,46.96,46.92,46.95,63044.0,45.6505,45.6797,45.6408,45.67,63044.0
2024-10-24 11:00:00,46.95,46.99,46.95,46.97,22624.0,45.67,45.7089,45.67,45.6894,22624.0
2024-10-24 11:05:00,46.97,46.97,46.94,46.96,16992.0,45.6894,45.6894,45.6603,45.6797,16992.0
2024-10-24 11:10:00,46.97,47.0,46.96,46.99,11571.0,45.6894,45.7186,45.6797,45.7089,11571.0
2024-10-24 11:15:00,47.0,47.0,46.96,46.99,39692.0,45.7186,45.7186,45.6797,45.7089,39692.0
2024-10-24 11:20:00,46.98,47.0,46.95,46.96,34481.0,45.6992,45.7186,45.67,45.6797,34481.0
2024-10-24 11:25:00,46.97,46.99,46.96,46.96,14367.0,45.6894,45.7089,45.6797,45.6797,14367.0
2024-10-24 11:30:00,46.95,46.97,46.92,46.94,67105.0,45.67,45.6894,45.6408,45.6603,67105.0
2024-10-24 11:35:00,46.94,46.94,46.92,46.93,48255.0,45.6603,45.6603,45.6408,45.6505,48255.0
2024-10-24 11:40:00,46.92,46.94,46.92,46.94,27487.0,45.6408,45.6603,45.6408,45.6603,27487.0
2024-10-24 11:45:00,46.94,46.96,46.89,46.89,87137.0,45.6603,45.6797,45.6116,45.6116,87137.0
2024-10-24 11:50:00,46.9,46.94,46.89,46.94,26704.0,45.6214,45.6603,45.6116,45.6603,26704.0
2024-10-24 11:55:00,46.94,46.98,46.94,46.96,52433.0,45.6603,45.6992,45.6603,45.6797,52433.0
2024-10-24 12:00:00,46.97,46.97,46.93,46.94,11679.0,45.6894,45.6894,45.6505,45.6603,11679.0
2024-10-24 12:05:00,46.95,46.95,46.89,46.9,528673.0,45.67,45.67,45.6116,45.6214,528673.0
2024-10-24 12:10:00,46.91,46.91,46.86,46.88,16209.0,45.6311,45.6311,45.5824,45.6019,16209.0
2024-10-24 12:15:00,46.88,46.88,46.86,46.88,40476.0,45.6019,45.6019,45.5824,45.6019,40476.0
2024-10-24 12:20:00,46.89,46.91,46.87,46.91,24741.0,45.6116,45.6311,45.5922,45.6311,24741.0
2024-10-24 12:25:00,46.91,46.92,46.9,46.92,32051.0,45.6311,45.6408,45.6214,45.6408,32051.0
2024-10-24 12:30:00,46.91,46.94,46.91,46.93,13661.0,45.6311,45.6603,45.6311,45.6505,13661.0
2024-10-24 12:35:00,46.94,46.94,46.92,46.94,46232.0,45.6603,45.6603,45.6408,45.6603,46232.0
2024-10-24 12:40:00,46.94,46.95,46.93,46.94,38623.0,45.6603,45.67,45.6505,45.6603,38623.0
2024-10-24 12:45:00,46.95,46.96,46.94,46.95,42258.0,45.67,45.6797,45.6603,45.67,42258.0
2024-10-24 12:50:00,46.95,46.95,46.93,46.94,22764.0,45.67,45.67,45.6505,45.6603,22764.0
2024-10-24 12:55:00,46.93,46.95,46.92,46.93,25813.0,45.6505,45.67,45.6408,45.6505,25813.0
2024-10-24 13:00:00,46.92,46.96,46.92,46.96,14007.0,45.6408,45.6797,45.6408,45.6797,14007.0
2024-10-24 13:05:00,46.95,46.98,46.94,46.97,14344.0,45.67,45.6992,45.6603,45.6894,14344.0
2024-10-24 13:10:00,46.97,46.98,46.96,46.96,39245.0,45.6894,45.6992,45.6797,45.6797,39245.0
2024-10-24 13:15:00,46.97,46.98,46.95,46.98,58679.0,45.6894,45.6992,45.67,45.6992,58679.0
2024-10-24 13:20:00,46.97,46.99,46.97,46.98,11786.0,45.6894,45.7089,45.6894,45.6992,11786.0
2024-10-24 13:25:00,46.98,47.0,46.96,47.0,21987.0,45.6992,45.7186,45.6797,45.7186,21987.0
2024-10-24 13:30:00,47.0,47.0,46.98,47.0,64223.0,45.7186,45.7186,45.6992,45.7186,64223.0
2024-10-24 13:35:00,46.99,47.02,46.99,47.01,8993.0,45.7089,45.7381,45.7089,45.7284,8993.0
2024-10-24 13:40:00,47.02,47.04,47.01,47.04,35432.0,45.7381,45.7575,45.7284,45.7575,35432.0
2024-10-24 13:45:00,47.03,47.04,46.98,47.0,28082.0,45.7478,45.7575,45.6992,45.7186,28082.0
2024-10-24 13:50:00,46.99,47.01,46.99,46.99,25355.0,45.7089,45.7284,45.7089,45.7089,25355.0
2024-10-24 13:55:00,47.0,47.0,46.96,46.96,298632.0,45.7186,45.7186,45.6797,45.6797,298632.0
2024-10-24 14:00:00,46.96,46.97,46.94,46.97,40176.0,45.6797,45.6894,45.6603,45.6894,40176.0
2024-10-24 14:05:00,46.97,46.99,46.96,46.97,69930.0,45.6894,45.7089,45.6797,45.6894,69930.0
2024-10-24 14:10:00,46.98,47.0,46.97,46.99,41725.0,45.6992,45.7186,45.6894,45.7089,41725.0
2024-10-24 14:15:00,46.99,47.01,46.99,47.0,35449.0,45.7089,45.7284,45.7089,45.7186,35449.0
2024-10-24 14:20:00,47.0,47.01,46.99,46.99,27573.0,45.7186,45.7284,45.7089,45.7089,27573.0
2024-10-24 14:25:00,46.99,46.99,46.97,46.98,27945.0,45.7089,45.7089,45.6894,45.6992,27945.0
2024-10-24 14:30:00,46.98,46.98,46.96,46.97,20534.0,45.6992,45.6992,45.6797,45.6894,20534.0
2024-10-24 14:35:00,46.98,46.99,46.96,46.98,45538.0,45.6992,45.7089,45.6797,45.6992,45538.0
2024-10-24 14:40:00,46.98,46.99,46.97,46.98,14359.0,45.6992,45.7089,45.6894,45.6992,14359.0
2024-10-24 14:45:00,46.98,46.99,46.97,46.98,29282.0,45.6992,45.7089,45.6894,45.6992,29282.0
2024-10-24 14:50:00,46.98,47.01,46.98,47.0,33769.0,45.6992,45.7284,45.6992,45.7186,33769.0
2024-10-24 14:55:00,47.0,47.01,46.99,47.0,29968.0,45.7186,45.7284,45.7089,45.7186,29968.0
2024-10-24 15:00:00,47.01,47.01,46.97,46.98,47491.0,45.7284,45.7284,45.6894,45.6992,47491.0
2024-10-24 15:05:00,46.98,47.01,46.97,47.01,45515.0,45.6992,45.7284,45.6894,45.7284,45515.0
2024-10-24 15:10:00,47.01,47.03,47.0,47.03,26771.0,45.7284,45.7478,45.7186,45.7478,26771.0
2024-10-24 15:15:00,47.02,47.04,47.01,47.04,70533.0,45.7381,45.7575,45.7284,45.7575,70533.0
2024-10-24 15:20:00,47.03,47.04,47.03,47.04,18491.0,45.7478,45.7575,45.7478,45.7575,18491.0
2024-10-24 15:25:00,47.04,47.06,47.03,47.05,45321.0,45.7575,45.777,45.7478,45.7673,45321.0
2024-10-24 15:30:00,47.05,47.07,47.03,47.07,154434.0,45.7673,45.7867,45.7478,45.7867,154434.0
2024-10-24 15:35:00,47.07,47.07,47.05,47.05,63682.0,45.7867,45.7867,45.7673,45.7673,63682.0
2024-10-24 15:40:00,47.05,47.07,47.04,47.05,65475.0,45.7673,45.7867,45.7575,45.7673,65475.0
2024-10-24 15:45:00,47.06,47.07,47.05,47.07,79561.0,45.777,45.7867,45.7673,45.7867,79561.0
2024-10-24 15:50:00,47.07,47.07,47.05,47.06,105303.0,45.7867,45.7867,45.7673,45.777,105303.0
2024-10-24 15:55:00,47.07,47.08,47.05,47.08,262180.0,45.7867,45.7964,45.7673,45.7964,262180.0
2024-10-25 09:30:00,47.31,47.31,47.12,47.16,124084.0,46.0202,46.0202,45.8354,45.8743,124084.0
2024-10-25 09:35:00,47.17,47.19,47.14,47.17,131177.0,45.884,45.9035,45.8548,45.884,131177.0
2024-10-25 09:40:00,47.18,47.18,47.14,47.16,109067.0,45.8937,45.8937,45.8548,45.8743,109067.0
2024-10-25 09:45:00,47.16,47.22,47.14,47.21,45628.0,45.8743,45.9326,45.8548,45.9229,45628.0
2024-10-25 09:50:00,47.21,47.22,47.17,47.2,34565.0,45.9229,45.9326,45.884,45.9132,34565.0
2024-10-25 09:55:00,47.19,47.22,47.18,47.22,29421.0,45.9035,45.9326,45.8937,45.9326,29421.0
2024-10-25 10:00:00,47.23,47.28,47.22,47.24,68048.0,45.9424,45.991,45.9326,45.9521,68048.0
2024-10-25 10:05:00,47.25,47.27,47.21,47.24,46921.0,45.9618,45.9813,45.9229,45.9521,46921.0
2024-10-25 10:10:00,47.24,47.28,47.23,47.28,93678.0,45.9521,45.991,45.9424,45.991,93678.0
2024-10-25 10:15:00,47.28,47.31,47.27,47.3,192134.0,45.991,46.0202,45.9813,46.0105,192134.0
2024-10-25 10:20:00,47.3,47.35,47.29,47.31,60161.0,46.0105,46.0591,46.0007,46.0202,60161.0
2024-10-25 10:25:00,47.32,47.32,47.29,47.32,28780.0,46.0299,46.0299,46.0007,46.0299,28780.0
2024-10-25 10:30:00,47.32,47.33,47.27,47.28,49130.0,46.0299,46.0396,45.9813,45.991,49130.0
2024-10-25 10:35:00,47.29,47.31,47.27,47.3,30026.0,46.0007,46.0202,45.9813,46.0105,30026.0
2024-10-25 10:40:00,47.3,47.32,47.25,47.26,21469.0,46.0105,46.0299,45.9618,45.9715,21469.0
2024-10-25 10:45:00,47.27,47.28,47.24,47.26,28567.0,45.9813,45.991,45.9521,45.9715,28567.0
2024-10-25 10:50:00,47.27,47.29,47.26,47.29,23789.0,45.9813,46.0007,45.9715,46.0007,23789.0
2024-10-25 10:55:00,47.28,47.3,47.27,47.27,27079.0,45.991,46.0105,45.9813,45.9813,27079.0
2024-10-25 11:00:00,47.28,47.29,47.25,47.25,18070.0,45.991,46.0007,45.9618,45.9618,18070.0
2024-10-25 11:05:00,47.26,47.27,47.25,47.27,23372.0,45.9715,45.9813,45.9618,45.9813,23372.0
2024-10-25 11:10:00,47.27,47.27,47.23,47.24,124521.0,45.9813,45.9813,45.9424,45.9521,124521.0
2024-10-25 11:15:00,47.24,47.26,47.22,47.23,795035.0,45.9521,45.9715,45.9326,45.9424,795035.0
2024-10-25 11:20:00,47.22,47.23,47.19,47.2,64866.0,45.9326,45.9424,45.9035,45.9132,64866.0
2024-10-25 11:25:00,47.21,47.22,47.15,47.16,278286.0,45.9229,45.9326,45.8645,45.8743,278286.0
2024-10-25 11:30:00,47.16,47.19,47.16,47.17,65268.0,45.8743,45.9035,45.8743,45.884,65268.0
2024-10-25 11:35:00,47.17,47.18,47.15,47.15,29911.0,45.884,45.8937,45.8645,45.8645,29911.0
2024-10-25 11:40:00,47.16,47.17,47.14,47.15,63171.0,45.8743,45.884,45.8548,45.8645,63171.0
2024-10-25 11:45:00,47.15,47.2,47.14,47.17,52812.0,45.8645,45.9132,45.8548,45.884,52812.0
2024-10-25 11:50:00,47.16,47.17,47.13,47.13,69618.0,45.8743,45.884,45.8451,45.8451,69618.0
2024-10-25 11:55:00,47.13,47.15,47.12,47.15,56702.0,45.8451,45.8645,45.8354,45.8645,56702.0
2024-10-25 12:00:00,47.14,47.15,47.11,47.12,48563.0,45.8548,45.8645,45.8256,45.8354,48563.0
2024-10-25 12:05:00,47.12,47.13,47.1,47.13,44460.0,45.8354,45.8451,45.8159,45.8451,44460.0
2024-10-25 12:10:00,47.13,47.14,47.1,47.1,37784.0,45.8451,45.8548,45.8159,45.8159,37784.0
2024-10-25 12:15:00,47.1,47.11,47.08,47.08,26315.0,45.8159,45.8256,45.7964,45.7964,26315.0
2024-10-25 12:20:00,47.08,47.11,47.08,47.11,142968.0,45.7964,45.8256,45.7964,45.8256,142968.0
2024-10-25 12:25:00,47.11,47.12,47.09,47.12,22313.0,45.8256,45.8354,45.8062,45.8354,22313.0
2024-10-25 12:30:00,47.12,47.13,47.09,47.12,28832.0,45.8354,45.8451,45.8062,45.8354,28832.0
2024-10-25 12:35:00,47.11,47.14,47.11,47.13,20313.0,45.8256,45.8548,45.8256,45.8451,20313.0
2024-10-25 12:40:00,47.12,47.14,47.1,47.14,23819.0,45.8354,45.8548,45.8159,45.8548,23819.0
2024-10-25 12:45:00,47.14,47.14,47.12,47.13,38673.0,45.8548,45.8548,45.8354,45.8451,38673.0
2024-10-25 12:50:00,47.13,47.14,47.12,47.13,16421.0,45.8451,45.8548,45.8354,45.8451,16421.0
2024-10-25 12:55:00,47.13,47.13,47.1,47.12,44163.0,45.8451,45.8451,45.8159,45.8354,44163.0
2024-10-25 13:00:00,47.12,47.12,47.1,47.12,22194.0,45.8354,45.8354,45.8159,45.8354,22194.0
2024-10-25 13:05:00,47.12,47.12,47.09,47.11,19846.0,45.8354,45.8354,45.8062,45.8256,19846.0
2024-10-25 13:10:00,47.11,47.11,47.07,47.08,38085.0,45.8256,45.8256,45.7867,45.7964,38085.0
2024-10-25 13:15:00,47.07,47.08,47.06,47.06,33171.0,45.7867,45.7964,45.777,45.777,33171.0
2024-10-25 13:20:00,47.05,47.07,47.03,47.06,44205.0,45.7673,45.7867,45.7478,45.777,44205.0
2024-10-25 13:25:00,47.07,47.08,47.05,47.05,41035.0,45.7867,45.7964,45.7673,45.7673,41035.0
2024-10-25 13:30:00,47.05,47.06,47.03,47.04,47753.0,45.7673,45.777,45.7478,45.7575,47753.0
2024-10-25 13:35:00,47.03,47.05,47.02,47.04,16822.0,45.7478,45.7673,45.7381,45.7575,16822.0
2024-10-25 13:40:00,47.05,47.05,46.98,46.98,28017.0,45.7673,45.7673,45.6992,45.6992,28017.0
2024-10-25 13:45:00,46.98,47.06,46.98,47.05,25169.0,45.6992,45.777,45.6992,45.7673,25169.0
2024-10-25 13:50:00,47.05,47.07,47.04,47.06,68473.0,45.7673,45.7867,45.7575,45.777,68473.0
2024-10-25 13:55:00,47.05,47.05,47.0,47.0,38572.0,45.7673,45.7673,45.7186,45.7186,38572.0
2024-10-25 14:00:00,47.01,47.03,46.97,47.02,62986.0,45.7284,45.7478,45.6894,45.7381,62986.0
2024-10-25 14:05:00,47.01,47.02,46.97,46.98,64602.0,45.7284,45.7381,45.6894,45.6992,64602.0
2024-10-25 14:10:00,46.97,47.01,46.96,47.0,56066.0,45.6894,45.7284,45.6797,45.7186,56066.0
2024-10-25 14:15:00,47.0,47.02,46.99,47.01,46079.0,45.7186,45.7381,45.7089,45.7284,46079.0
2024-10-25 14:20:00,47.02,47.03,46.99,47.01,29363.0,45.7381,45.7478,45.7089,45.7284,29363.0
2024-10-25 14:25:00,47.0,47.05,47.0,47.04,20248.0,45.7186,45.7673,45.7186,45.7575,20248.0
2024-10-25 14:30:00,47.04,47.05,47.02,47.04,41993.0,45.7575,45.7673,45.7381,45.7575,41993.0
2024-10-25 14:35:00,47.04,47.07,47.02,47.05,24042.0,45.7575,45.7867,45.7381,45.7673,24042.0
2024-10-25 14:40:00,47.05,47.06,47.03,47.04,15431.0,45.7673,45.777,45.7478,45.7575,15431.0
2024-10-25 14:45:00,47.05,47.08,47.04,47.07,56966.0,45.7673,45.7964,45.7575,45.7867,56966.0
2024-10-25 14:50:00,47.07,47.07,47.04,47.05,42549.0,45.7867,45.7867,45.7575,45.7673,42549.0
2024-10-25 14:55:00,47.05,47.06,47.03,47.05,43710.0,45.7673,45.777,45.7478,45.7673,43710.0
2024-10-25 15:00:00,47.05,47.05,47.03,47.03,66959.0,45.7673,45.7673,45.7478,45.7478,66959.0
2024-10-25 15:05:00,47.04,47.04,47.02,47.03,65142.0,45.7575,45.7575,45.7381,45.7478,65142.0
2024-10-25 15:10:00,47.03,47.04,47.0,47.01,82116.0,45.7478,45.7575,45.7186,45.7284,82116.0
2024-10-25 15:15:00,47.01,47.04,47.0,47.03,507649.0,45.7284,45.7575,45.7186,45.7478,507649.0
2024-10-25 15:20:00,47.02,47.04,47.01,47.02,56635.0,45.7381,45.7575,45.7284,45.7381,56635.0
2024-10-25 15:25:00,47.02,47.04,47.01,47.04,224054.0,45.7381,45.7575,45.7284,45.7575,224054.0
2024-10-25 15:30:00,47.04,47.04,47.02,47.03,76823.0,45.7575,45.7575,45.7381,45.7478,76823.0
2024-10-25 15:35:00,47.03,47.04,47.02,47.04,93295.0,45.7478,45.7575,45.7381,45.7575,93295.0
2024-10-25 15:40:00,47.04,47.04,47.01,47.02,126332.0,45.7575,45.7575,45.7284,45.7381,126332.0
2024-10-25 15:45:00,47.03,47.03,47.02,47.03,116690.0,45.7478,45.7478,45.7381,45.7478,116690.0
2024-10-25 15:50:00,47.03,47.03,47.02,47.03,229545.0,45.7478,45.7478,45.7381,45.7478,229545.0
2024-10-25 15:55:00,47.03,47.04,47.0,47.03,472785.0,45.7478,45.7575,45.7186,45.7478,472785.0
2024-10-28 09:30:00,47.04,47.1,47.03,47.06,287908.0,45.7575,45.8159,45.7478,45.777,287908.0
2024-10-28 09:35:00,47.06,47.12,47.05,47.12,151046.0,45.777,45.8354,45.7673,45.8354,151046.0
2024-10-28 09:40:00,47.12,47.12,47.05,47.07,142755.0,45.8354,45.8354,45.7673,45.7867,142755.0
2024-10-28 09:45:00,47.07,47.12,47.06,47.11,114684.0,45.7867,45.8354,45.777,45.8256,114684.0
2024-10-28 09:50:00,47.12,47.15,47.08,47.15,115991.0,45.8354,45.8645,45.7964,45.8645,115991.0
2024-10-28 09:55:00,47.15,47.18,47.14,47.17,70438.0,45.8645,45.8937,45.8548,45.884,70438.0
2024-10-28 10:00:00,47.18,47.19,47.14,47.15,152028.0,45.8937,45.9035,45.8548,45.8645,152028.0
2024-10-28 10:05:00,47.15,47.18,47.14,47.18,115450.0,45.8645,45.8937,45.8548,45.8937,115450.0
2024-10-28 10:10:00,47.17,47.2,47.16,47.2,257043.0,45.884,45.9132,45.8743,45.9132,257043.0
2024-10-28 10:15:00,47.21,47.21,47.19,47.2,43973.0,45.9229,45.9229,45.9035,45.9132,43973.0
2024-10-28 10:20:00,47.2,47.21,47.18,47.19,70880.0,45.9132,45.9229,45.8937,45.9035,70880.0
2024-10-28 10:25:00,47.18,47.21,47.17,47.19,90542.0,45.8937,45.9229,45.884,45.9035,90542.0
2024-10-28 10:30:00,47.18,47.19,47.16,47.16,72932.0,45.8937,45.9035,45.8743,45.8743,72932.0
2024-10-28 10:35:00,47.16,47.17,47.14,47.16,246836.0,45.8743,45.884,45.8548,45.8743,246836.0
2024-10-28 10:40:00,47.16,47.19,47.15,47.18,66889.0,45.8743,45.9035,45.8645,45.8937,66889.0
2024-10-28 10:45:00,47.18,47.22,47.18,47.22,45089.0,45.8937,45.9326,45.8937,45.9326,45089.0
2024-10-28 10:50:00,47.22,47.27,47.22,47.27,41520.0,45.9326,45.9813,45.9326,45.9813,41520.0
2024-10-28 10:55:00,47.27,47.29,47.25,47.26,19247.0,45.9813,46.0007,45.9618,45.9715,19247.0
2024-10-28 11:00:00,47.25,47.26,47.2,47.22,65802.0,45.9618,45.9715,45.9132,45.9326,65802.0
2024-10-28 11:05:00,47.23,47.25,47.22,47.23,32414.0,45.9424,45.9618,45.9326,45.9424,32414.0
2024-10-28 11:10:00,47.23,47.28,47.23,47.28,39262.0,45.9424,45.991,45.9424,45.991,39262.0
2024-10-28 11:15:00,47.28,47.3,47.27,47.28,31966.0,45.991,46.0105,45.9813,45.991,31966.0
2024-10-28 11:20:00,47.27,47.3,47.27,47.29,14755.0,45.9813,46.0105,45.9813,46.0007,14755.0
2024-10-28 11:25:00,47.29,47.3,47.28,47.29,54709.0,46.0007,46.0105,45.991,46.0007,54709.0
2024-10-28 11:30:00,47.29,47.3,47.25,47.26,92986.0,46.0007,46.0105,45.9618,45.9715,92986.0
2024-10-28 11:35:00,47.27,47.27,47.23,47.23,36764.0,45.9813,45.9813,45.9424,45.9424,36764.0
2024-10-28 11:40:00,47.24,47.24,47.22,47.23,26434.0,45.9521,45.9521,45.9326,45.9424,26434.0
2024-10-28 11:45:00,47.23,47.24,47.22,47.24,16781.0,45.9424,45.9521,45.9326,45.9521,16781.0
2024-10-28 11:50:00,47.23,47.25,47.22,47.22,36088.0,45.9424,45.9618,45.9326,45.9326,36088.0
2024-10-28 11:55:00,47.22,47.22,47.2,47.21,18405.0,45.9326,45.9326,45.9132,45.9229,18405.0
2024-10-28 12:00:00,47.21,47.24,47.2,47.23,20221.0,45.9229,45.9521,45.9132,45.9424,20221.0
2024-10-28 12:05:00,47.23,47.26,47.23,47.25,12669.0,45.9424,45.9715,45.9424,45.9618,12669.0
2024-10-28 12:10:00,47.25,47.27,47.24,47.24,28187.0,45.9618,45.9813,45.9521,45.9521,28187.0
2024-10-28 12:15:00,47.24,47.26,47.23,47.26,35913.0,45.9521,45.9715,45.9424,45.9715,35913.0
2024-10-28 12:20:00,47.26,47.27,47.25,47.26,25264.0,45.9715,45.9813,45.9618,45.9715,25264.0
2024-10-28 12:25:00,47.26,47.27,47.25,47.26,14163.0,45.9715,45.9813,45.9618,45.9715,14163.0
2024-10-28 12:30:00,47.26,47.26,47.21,47.23,31217.0,45.9715,45.9715,45.9229,45.9424,31217.0
2024-10-28 12:35:00,47.22,47.23,47.18,47.19,86929.0,45.9326,45.9424,45.8937,45.9035,86929.0
2024-10-28 12:40:00,47.19,47.22,47.18,47.22,46753.0,45.9035,45.9326,45.8937,45.9326,46753.0
2024-10-28 12:45:00,47.21,47.22,47.18,47.2,36515.0,45.9229,45.9326,45.8937,45.9132,36515.0
2024-10-28 12:50:00,47.2,47.21,47.18,47.19,202053.0,45.9132,45.9229,45.8937,45.9035,202053.0
2024-10-28 12:55:00,47.19,47.19,47.17,47.18,22606.0,45.9035,45.9035,45.884,45.8937,22606.0
2024-10-28 13:00:00,47.17,47.19,47.16,47.17,74072.0,45.884,45.9035,45.8743,45.884,74072.0
2024-10-28 13:05:00,47.17,47.21,47.17,47.2,15137.0,45.884,45.9229,45.884,45.9132,15137.0
2024-10-28 13:10:00,47.2,47.2,47.16,47.17,27390.0,45.9132,45.9132,45.8743,45.884,27390.0
2024-10-28 13:15:00,47.16,47.2,47.16,47.2,10996.0,45.8743,45.9132,45.8743,45.9132,10996.0
2024-10-28 13:20:00,47.2,47.24,47.2,47.23,82898.0,45.9132,45.9521,45.9132,45.9424,82898.0
2024-10-28 13:25:00,47.23,47.25,47.23,47.24,9381.0,45.9424,45.9618,45.9424,45.9521,9381.0
2024-10-28 13:30:00,47.24,47.26,47.24,47.25,13812.0,45.9521,45.9715,45.9521,45.9618,13812.0
2024-10-28 13:35:00,47.25,47.25,47.23,47.25,10736.0,45.9618,45.9618,45.9424,45.9618,10736.0
2024-10-28 13:40:00,47.25,47.25,47.23,47.25,11472.0,45.9618,45.9618,45.9424,45.9618,11472.0
2024-10-28 13:45:00,47.25,47.26,47.23,47.23,20871.0,45.9618,45.9715,45.9424,45.9424,20871.0
2024-10-28 13:50:00,47.24,47.26,47.23,47.24,64244.0,45.9521,45.9715,45.9424,45.9521,64244.0
2024-10-28 13:55:00,47.23,47.25,47.23,47.25,21049.0,45.9424,45.9618,45.9424,45.9618,21049.0
2024-10-28 14:00:00,47.24,47.25,47.21,47.22,21996.0,45.9521,45.9618,45.9229,45.9326,21996.0
2024-10-28 14:05:00,47.22,47.23,47.22,47.23,14938.0,45.9326,45.9424,45.9326,45.9424,14938.0
2024-10-28 14:10:00,47.23,47.23,47.2,47.2,16668.0,45.9424,45.9424,45.9132,45.9132,16668.0
2024-10-28 14:15:00,47.2,47.21,47.19,47.2,21042.0,45.9132,45.9229,45.9035,45.9132,21042.0
2024-10-28 14:20:00,47.2,47.2,47.19,47.2,5298.0,45.9132,45.9132,45.9035,45.9132,5298.0
2024-10-28 14:25:00,47.2,47.23,47.19,47.2,50013.0,45.9132,45.9424,45.9035,45.9132,50013.0
2024-10-28 14:30:00,47.2,47.2,47.19,47.2,18642.0,45.9132,45.9132,45.9035,45.9132,18642.0
2024-10-28 14:35:00,47.2,47.22,47.19,47.22,30906.0,45.9132,45.9326,45.9035,45.9326,30906.0
2024-10-28 14:40:00,47.22,47.23,47.2,47.2,31463.0,45.9326,45.9424,45.9132,45.9132,31463.0
2024-10-28 14:45:00,47.21,47.21,47.19,47.2,25043.0,45.9229,45.9229,45.9035,45.9132,25043.0
2024-10-28 14:50:00,47.21,47.23,47.21,47.23,20604.0,45.9229,45.9424,45.9229,45.9424,20604.0
2024-10-28 14:55:00,47.23,47.23,47.2,47.21,35918.0,45.9424,45.9424,45.9132,45.9229,35918.0
2024-10-28 15:00:00,47.2,47.22,47.18,47.2,56257.0,45.9132,45.9326,45.8937,45.9132,56257.0
2024-10-28 15:05:00,47.2,47.21,47.19,47.2,36585.0,45.9132,45.9229,45.9035,45.9132,36585.0
2024-10-28 15:10:00,47.2,47.22,47.19,47.21,251485.0,45.9132,45.9326,45.9035,45.9229,251485.0
2024-10-28 15:15:00,47.22,47.22,47.2,47.21,37482.0,45.9326,45.9326,45.9132,45.9229,37482.0
2024-10-28 15:20:00,47.19,47.23,47.18,47.22,40733.0,45.9035,45.9424,45.8937,45.9326,40733.0
2024-10-28 15:25:00,47.22,47.23,47.21,47.22,26116.0,45.9326,45.9424,45.9229,45.9326,26116.0
2024-10-28 15:30:00,47.21,47.23,47.21,47.23,40315.0,45.9229,45.9424,45.9229,45.9424,40315.0
2024-10-28 15:35:00,47.23,47.24,47.2,47.21,118953.0,45.9424,45.9521,45.9132,45.9229,118953.0
2024-10-28 15:40:00,47.21,47.22,47.19,47.2,131094.0,45.9229,45.9326,45.9035,45.9132,131094.0
2024-10-28 15:45:00,47.2,47.2,47.18,47.19,64313.0,45.9132,45.9132,45.8937,45.9035,64313.0
2024-10-28 15:50:00,47.18,47.19,47.16,47.18,106542.0,45.8937,45.9035,45.8743,45.8937,106542.0
2024-10-28 15:55:00,47.18,47.21,47.17,47.19,158337.0,45.8937,45.9229,45.884,45.9035,158337.0
2024-10-29 09:30:00,47.3,47.3,47.03,47.05,132116.0,46.0105,46.0105,45.7478,45.7673,132116.0
2024-10-29 09:35:00,47.05,47.12,47.03,47.09,152874.0,45.7673,45.8354,45.7478,45.8062,152874.0
2024-10-29 09:40:00,47.09,47.14,47.06,47.11,33749.0,45.8062,45.8548,45.777,45.8256,33749.0
2024-10-29 09:45:00,47.12,47.15,47.06,47.06,58882.0,45.8354,45.8645,45.777,45.777,58882.0
2024-10-29 09:50:00,47.07,47.12,47.05,47.12,138834.0,45.7867,45.8354,45.7673,45.8354,138834.0
2024-10-29 09:55:00,47.12,47.15,47.1,47.11,158240.0,45.8354,45.8645,45.8159,45.8256,158240.0
2024-10-29 10:00:00,47.1,47.15,47.09,47.1,129453.0,45.8159,45.8645,45.8062,45.8159,129453.0
2024-10-29 10:05:00,47.09,47.11,47.06,47.07,58068.0,45.8062,45.8256,45.777,45.7867,58068.0
2024-10-29 10:10:00,47.07,47.1,47.05,47.06,84426.0,45.7867,45.8159,45.7673,45.777,84426.0
2024-10-29 10:15:00,47.05,47.1,47.05,47.1,56446.0,45.7673,45.8159,45.7673,45.8159,56446.0
2024-10-29 10:20:00,47.09,47.14,47.07,47.14,79207.0,45.8062,45.8548,45.7867,45.8548,79207.0
2024-10-29 10:25:00,47.15,47.15,47.07,47.09,92431.0,45.8645,45.8645,45.7867,45.8062,92431.0
2024-10-29 10:30:00,47.1,47.14,47.08,47.14,24304.0,45.8159,45.8548,45.7964,45.8548,24304.0
2024-10-29 10:35:00,47.14,47.19,47.13,47.18,46588.0,45.8548,45.9035,45.8451,45.8937,46588.0
2024-10-29 10:40:00,47.18,47.19,47.15,47.16,42999.0,45.8937,45.9035,45.8645,45.8743,42999.0
2024-10-29 10:45:00,47.17,47.17,47.11,47.15,48326.0,45.884,45.884,45.8256,45.8645,48326.0
2024-10-29 10:50:00,47.15,47.16,47.13,47.14,13568.0,45.8645,45.8743,45.8451,45.8548,13568.0
2024-10-29 10:55:00,47.15,47.17,47.13,47.15,39130.0,45.8645,45.884,45.8451,45.8645,39130.0
2024-10-29 11:00:00,47.14,47.16,47.12,47.16,67647.0,45.8548,45.8743,45.8354,45.8743,67647.0
2024-10-29 11:05:00,47.16,47.16,47.11,47.11,41907.0,45.8743,45.8743,45.8256,45.8256,41907.0
2024-10-29 11:10:00,47.12,47.14,47.09,47.13,101149.0,45.8354,45.8548,45.8062,45.8451,101149.0
2024-10-29 11:15:00,47.13,47.14,47.12,47.13,38821.0,45.8451,45.8548,45.8354,45.8451,38821.0
2024-10-29 11:20:00,47.13,47.13,47.08,47.08,100847.0,45.8451,45.8451,45.7964,45.7964,100847.0
2024-10-29 11:25:00,47.09,47.09,47.06,47.08,33578.0,45.8062,45.8062,45.777,45.7964,33578.0
2024-10-29 11:30:00,47.09,47.1,47.07,47.09,82384.0,45.8062,45.8159,45.7867,45.8062,82384.0
2024-10-29 11:35:00,47.09,47.12,47.08,47.11,27705.0,45.8062,45.8354,45.7964,45.8256,27705.0
2024-10-29 11:40:00,47.11,47.13,47.1,47.11,34320.0,45.8256,45.8451,45.8159,45.8256,34320.0
2024-10-29 11:45:00,47.11,47.13,47.1,47.12,36821.0,45.8256,45.8451,45.8159,45.8354,36821.0
2024-10-29 11:50:00,47.11,47.14,47.09,47.11,39179.0,45.8256,45.8548,45.8062,45.8256,39179.0
2024-10-29 11:55:00,47.11,47.14,47.1,47.13,24347.0,45.8256,45.8548,45.8159,45.8451,24347.0
2024-10-29 12:00:00,47.13,47.17,47.13,47.15,23291.0,45.8451,45.884,45.8451,45.8645,23291.0
2024-10-29 12:05:00,47.14,47.17,47.14,47.16,33509.0,45.8548,45.884,45.8548,45.8743,33509.0
2024-10-29 12:10:00,47.16,47.17,47.14,47.15,20652.0,45.8743,45.884,45.8548,45.8645,20652.0
2024-10-29 12:15:00,47.15,47.15,47.11,47.12,36674.0,45.8645,45.8645,45.8256,45.8354,36674.0
2024-10-29 12:20:00,47.11,47.13,47.1,47.11,43127.0,45.8256,45.8451,45.8159,45.8256,43127.0
2024-10-29 12:25:00,47.11,47.12,47.09,47.09,16465.0,45.8256,45.8354,45.8062,45.8062,16465.0
2024-10-29 12:30:00,47.09,47.1,47.05,47.07,25749.0,45.8062,45.8159,45.7673,45.7867,25749.0
2024-10-29 12:35:00,47.07,47.07,47.04,47.05,32275.0,45.7867,45.7867,45.7575,45.7673,32275.0
2024-10-29 12:40:00,47.05,47.08,47.05,47.06,46718.0,45.7673,45.7964,45.7673,45.777,46718.0
2024-10-29 12:45:00,47.05,47.07,47.05,47.05,28207.0,45.7673,45.7867,45.7673,45.7673,28207.0
2024-10-29 12:50:00,47.05,47.1,47.05,47.1,31855.0,45.7673,45.8159,45.7673,45.8159,31855.0
2024-10-29 12:55:00,47.09,47.1,47.07,47.08,60632.0,45.8062,45.8159,45.7867,45.7964,60632.0
2024-10-29 13:00:00,47.09,47.14,47.09,47.11,69878.0,45.8062,45.8548,45.8062,45.8256,69878.0
2024-10-29 13:05:00,47.12,47.13,47.11,47.11,12682.0,45.8354,45.8451,45.8256,45.8256,12682.0
2024-10-29 13:10:00,47.11,47.13,47.1,47.13,20237.0,45.8256,45.8451,45.8159,45.8451,20237.0
2024-10-29 13:15:00,47.12,47.13,47.1,47.1,13314.0,45.8354,45.8451,45.8159,45.8159,13314.0
2024-10-29 13:20:00,47.1,47.11,47.08,47.09,20150.0,45.8159,45.8256,45.7964,45.8062,20150.0
2024-10-29 13:25:00,47.09,47.09,47.06,47.07,28131.0,45.8062,45.8062,45.777,45.7867,28131.0
2024-10-29 13:30:00,47.07,47.08,47.05,47.07,24794.0,45.7867,45.7964,45.7673,45.7867,24794.0
2024-10-29 13:35:00,47.07,47.08,47.05,47.06,66172.0,45.7867,45.7964,45.7673,45.777,66172.0
2024-10-29 13:40:00,47.05,47.06,47.02,47.03,23881.0,45.7673,45.777,45.7381,45.7478,23881.0
2024-10-29 13:45:00,47.03,47.04,47.02,47.04,14428.0,45.7478,45.7575,45.7381,45.7575,14428.0
2024-10-29 13:50:00,47.04,47.06,47.03,47.05,23843.0,45.7575,45.777,45.7478,45.7673,23843.0
2024-10-29 13:55:00,47.05,47.06,47.04,47.05,31564.0,45.7673,45.777,45.7575,45.7673,31564.0
2024-10-29 14:00:00,47.05,47.06,47.04,47.04,17290.0,45.7673,45.777,45.7575,45.7575,17290.0
2024-10-29 14:05:00,47.05,47.06,47.04,47.05,28363.0,45.7673,45.777,45.7575,45.7673,28363.0
2024-10-29 14:10:00,47.06,47.06,47.04,47.05,15759.0,45.777,45.777,45.7575,45.7673,15759.0
2024-10-29 14:15:00,47.05,47.06,47.03,47.06,29460.0,45.7673,45.777,45.7478,45.777,29460.0
2024-10-29 14:20:00,47.07,47.08,47.05,47.07,59603.0,45.7867,45.7964,45.7673,45.7867,59603.0
2024-10-29 14:25:00,47.07,47.08,47.06,47.08,67040.0,45.7867,45.7964,45.777,45.7964,67040.0
2024-10-29 14:30:00,47.08,47.09,47.07,47.09,24657.0,45.7964,45.8062,45.7867,45.8062,24657.0
2024-10-29 14:35:00,47.09,47.11,47.08,47.11,20809.0,45.8062,45.8256,45.7964,45.8256,20809.0
2024-10-29 14:40:00,47.11,47.12,47.09,47.09,30723.0,45.8256,45.8354,45.8062,45.8062,30723.0
2024-10-29 14:45:00,47.09,47.12,47.09,47.12,46987.0,45.8062,45.8354,45.8062,45.8354,46987.0
2024-10-29 14:50:00,47.11,47.11,47.09,47.11,39094.0,45.8256,45.8256,45.8062,45.8256,39094.0
2024-10-29 14:55:00,47.11,47.11,47.08,47.09,24636.0,45.8256,45.8256,45.7964,45.8062,24636.0
2024-10-29 15:00:00,47.09,47.1,47.08,47.08,56160.0,45.8062,45.8159,45.7964,45.7964,56160.0
2024-10-29 15:05:00,47.09,47.11,47.08,47.1,32788.0,45.8062,45.8256,45.7964,45.8159,32788.0
2024-10-29 15:10:00,47.09,47.1,47.08,47.09,105797.0,45.8062,45.8159,45.7964,45.8062,105797.0
2024-10-29 15:15:00,47.08,47.1,47.08,47.09,40608.0,45.7964,45.8159,45.7964,45.8062,40608.0
2024-10-29 15:20:00,47.1,47.1,47.09,47.09,37350.0,45.8159,45.8159,45.8062,45.8062,37350.0
2024-10-29 15:25:00,47.09,47.1,47.08,47.09,31806.0,45.8062,45.8159,45.7964,45.8062,31806.0
2024-10-29 15:30:00,47.09,47.1,47.07,47.09,57137.0,45.8062,45.8159,45.7867,45.8062,57137.0
2024-10-29 15:35:00,47.09,47.09,47.06,47.07,80959.0,45.8062,45.8062,45.777,45.7867,80959.0
2024-10-29 15:40:00,47.08,47.08,47.05,47.05,26161.0,45.7964,45.7964,45.7673,45.7673,26161.0
2024-10-29 15:45:00,47.05,47.06,47.04,47.04,59366.0,45.7673,45.777,45.7575,45.7575,59366.0
2024-10-29 15:50:00,47.04,47.05,47.02,47.02,129393.0,45.7575,45.7673,45.7381,45.7381,129393.0
2024-10-29 15:55:00,47.03,47.03,46.98,47.0,167028.0,45.7478,45.7478,45.6992,45.7186,167028.0
2024-10-30 09:30:00,46.57,46.6,46.52,46.55,203584.0,45.3004,45.3295,45.2517,45.2809,203584.0
2024-10-30 09:35:00,46.54,46.65,46.54,46.64,36182.0,45.2712,45.3782,45.2712,45.3684,36182.0
2024-10-30 09:40:00,46.63,46.63,46.54,46.57,48512.0,45.3587,45.3587,45.2712,45.3004,48512.0
2024-10-30 09:45:00,46.56,46.62,46.54,46.61,77285.0,45.2906,45.349,45.2712,45.3393,77285.0
2024-10-30 09:50:00,46.6,46.7,46.59,46.66,60447.0,45.3295,45.4268,45.3198,45.3879,60447.0
2024-10-30 09:55:00,46.69,46.72,46.69,46.72,44077.0,45.4171,45.4463,45.4171,45.4463,44077.0
2024-10-30 10:00:00,46.72,46.74,46.69,46.74,76694.0,45.4463,45.4657,45.4171,45.4657,76694.0
2024-10-30 10:05:00,46.74,46.76,46.71,46.76,39942.0,45.4657,45.4852,45.4365,45.4852,39942.0
2024-10-30 10:10:00,46.76,46.78,46.74,46.78,54351.0,45.4852,45.5046,45.4657,45.5046,54351.0
2024-10-30 10:15:00,46.78,46.8,46.76,46.79,60887.0,45.5046,45.5241,45.4852,45.5144,60887.0
2024-10-30 10:20:00,46.79,46.79,46.76,46.77,67615.0,45.5144,45.5144,45.4852,45.4949,67615.0
2024-10-30 10:25:00,46.76,46.81,46.75,46.78,75528.0,45.4852,45.5338,45.4754,45.5046,75528.0
2024-10-30 10:30:00,46.77,46.79,46.77,46.78,49067.0,45.4949,45.5144,45.4949,45.5046,49067.0
2024-10-30 10:35:00,46.78,46.8,46.75,46.8,75579.0,45.5046,45.5241,45.4754,45.5241,75579.0
2024-10-30 10:40:00,46.8,46.81,46.76,46.76,75074.0,45.5241,45.5338,45.4852,45.4852,75074.0
2024-10-30 10:45:00,46.76,46.76,46.73,46.75,82368.0,45.4852,45.4852,45.456,45.4754,82368.0
2024-10-30 10:50:00,46.74,46.75,46.71,46.73,54646.0,45.4657,45.4754,45.4365,45.456,54646.0
2024-10-30 10:55:00,46.73,46.77,46.72,46.74,84633.0,45.456,45.4949,45.4463,45.4657,84633.0
2024-10-30 11:00:00,46.75,46.75,46.71,46.72,43538.0,45.4754,45.4754,45.4365,45.4463,43538.0
2024-10-30 11:05:00,46.72,46.74,46.7,46.73,77963.0,45.4463,45.4657,45.4268,45.456,77963.0
2024-10-30 11:10:00,46.73,46.73,46.69,46.7,131104.0,45.456,45.456,45.4171,45.4268,131104.0
2024-10-30 11:15:00,46.71,46.74,46.69,46.73,131119.0,45.4365,45.4657,45.4171,45.456,131119.0
2024-10-30 11:20:00,46.72,46.74,46.7,46.73,48533.0,45.4463,45.4657,45.4268,45.456,48533.0
2024-10-30 11:25:00,46.73,46.76,46.72,46.76,38917.0,45.456,45.4852,45.4463,45.4852,38917.0
2024-10-30 11:30:00,46.76,46.78,46.73,46.73,48088.0,45.4852,45.5046,45.456,45.456,48088.0
2024-10-30 11:35:00,46.73,46.76,46.72,46.74,71381.0,45.456,45.4852,45.4463,45.4657,71381.0
2024-10-30 11:40:00,46.73,46.76,46.73,46.76,64971.0,45.456,45.4852,45.456,45.4852,64971.0
2024-10-30 11:45:00,46.76,46.77,46.75,46.77,37226.0,45.4852,45.4949,45.4754,45.4949,37226.0
2024-10-30 11:50:00,46.77,46.8,46.77,46.79,48319.0,45.4949,45.5241,45.4949,45.5144,48319.0
2024-10-30 11:55:00,46.79,46.8,46.77,46.78,22183.0,45.5144,45.5241,45.4949,45.5046,22183.0
2024-10-30 12:00:00,46.77,46.78,46.74,46.75,65949.0,45.4949,45.5046,45.4657,45.4754,65949.0
2024-10-30 12:05:00,46.75,46.76,46.72,46.73,50360.0,45.4754,45.4852,45.4463,45.456,50360.0
2024-10-30 12:10:00,46.72,46.73,46.7,46.71,41840.0,45.4463,45.456,45.4268,45.4365,41840.0
2024-10-30 12:15:00,46.71,46.72,46.7,46.71,38479.0,45.4365,45.4463,45.4268,45.4365,38479.0
2024-10-30 12:20:00,46.71,46.72,46.69,46.7,33323.0,45.4365,45.4463,45.4171,45.4268,33323.0
2024-10-30 12:25:00,46.7,46.71,46.69,46.7,34554.0,45.4268,45.4365,45.4171,45.4268,34554.0
2024-10-30 12:30:00,46.69,46.7,46.68,46.69,30968.0,45.4171,45.4268,45.4074,45.4171,30968.0
2024-10-30 12:35:00,46.69,46.72,46.69,46.72,27067.0,45.4171,45.4463,45.4171,45.4463,27067.0
2024-10-30 12:40:00,46.72,46.72,46.69,46.71,39867.0,45.4463,45.4463,45.4171,45.4365,39867.0
2024-10-30 12:45:00,46.71,46.73,46.7,46.72,33286.0,45.4365,45.456,45.4268,45.4463,33286.0
2024-10-30 12:50:00,46.73,46.73,46.71,46.72,47102.0,45.456,45.456,45.4365,45.4463,47102.0
2024-10-30 12:55:00,46.72,46.72,46.69,46.71,25497.0,45.4463,45.4463,45.4171,45.4365,25497.0
2024-10-30 13:00:00,46.71,46.72,46.7,46.7,33987.0,45.4365,45.4463,45.4268,45.4268,33987.0
2024-10-30 13:05:00,46.71,46.71,46.68,46.69,24486.0,45.4365,45.4365,45.4074,45.4171,24486.0
2024-10-30 13:10:00,46.68,46.7,46.68,46.69,68654.0,45.4074,45.4268,45.4074,45.4171,68654.0
2024-10-30 13:15:00,46.69,46.72,46.69,46.71,25821.0,45.4171,45.4463,45.4171,45.4365,25821.0
2024-10-30 13:20:00,46.72,46.73,46.71,46.72,13908.0,45.4463,45.456,45.4365,45.4463,13908.0
2024-10-30 13:25:00,46.72,46.72,46.69,46.7,44034.0,45.4463,45.4463,45.4171,45.4268,44034.0
2024-10-30 13:30:00,46.69,46.7,46.66,46.67,52508.0,45.4171,45.4268,45.3879,45.3976,52508.0
2024-10-30 13:35:00,46.67,46.69,46.66,46.66,34699.0,45.3976,45.4171,45.3879,45.3879,34699.0
2024-10-30 13:40:00,46.66,46.69,46.65,46.69,23543.0,45.3879,45.4171,45.3782,45.4171,23543.0
2024-10-30 13:45:00,46.69,46.7,46.67,46.7,21184.0,45.4171,45.4268,45.3976,45.4268,21184.0
2024-10-30 13:50:00,46.7,46.71,46.68,46.69,85579.0,45.4268,45.4365,45.4074,45.4171,85579.0
2024-10-30 13:55:00,46.69,46.7,46.68,46.69,19837.0,45.4171,45.4268,45.4074,45.4171,19837.0
2024-10-30 14:00:00,46.69,46.71,46.68,46.7,25340.0,45.4171,45.4365,45.4074,45.4268,25340.0
2024-10-30 14:05:00,46.71,46.75,46.7,46.74,124980.0,45.4365,45.4754,45.4268,45.4657,124980.0
2024-10-30 14:10:00,46.74,46.77,46.74,46.76,47328.0,45.4657,45.4949,45.4657,45.4852,47328.0
2024-10-30 14:15:00,46.76,46.76,46.74,46.75,53095.0,45.4852,45.4852,45.4657,45.4754,53095.0
2024-10-30 14:20:00,46.76,46.77,46.75,46.76,67644.0,45.4852,45.4949,45.4754,45.4852,67644.0
2024-10-30 14:25:00,46.76,46.77,46.74,46.75,49975.0,45.4852,45.4949,45.4657,45.4754,49975.0
2024-10-30 14:30:00,46.75,46.76,46.74,46.75,50979.0,45.4754,45.4852,45.4657,45.4754,50979.0
2024-10-30 14:35:00,46.74,46.76,46.74,46.75,56556.0,45.4657,45.4852,45.4657,45.4754,56556.0
2024-10-30 14:40:00,46.76,46.77,46.75,46.76,30472.0,45.4852,45.4949,45.4754,45.4852,30472.0
2024-10-30 14:45:00,46.76,46.77,46.74,46.76,26995.0,45.4852,45.4949,45.4657,45.4852,26995.0
2024-10-30 14:50:00,46.76,46.78,46.75,46.77,52314.0,45.4852,45.5046,45.4754,45.4949,52314.0
2024-10-30 14:55:00,46.77,46.78,46.76,46.78,28653.0,45.4949,45.5046,45.4852,45.5046,28653.0
2024-10-30 15:00:00,46.77,46.77,46.72,46.73,64477.0,45.4949,45.4949,45.4463,45.456,64477.0
2024-10-30 15:05:00,46.73,46.74,46.7,46.73,76518.0,45.456,45.4657,45.4268,45.456,76518.0
2024-10-30 15:10:00,46.73,46.75,46.73,46.75,69246.0,45.456,45.4754,45.456,45.4754,69246.0
2024-10-30 15:15:00,46.75,46.75,46.7,46.71,89047.0,45.4754,45.4754,45.4268,45.4365,89047.0
2024-10-30 15:20:00,46.71,46.72,46.69,46.7,41442.0,45.4365,45.4463,45.4171,45.4268,41442.0
2024-10-30 15:25:00,46.7,46.71,46.69,46.71,23813.0,45.4268,45.4365,45.4171,45.4365,23813.0
2024-10-30 15:30:00,46.7,46.71,46.69,46.7,107757.0,45.4268,45.4365,45.4171,45.4268,107757.0
2024-10-30 15:35:00,46.69,46.71,46.67,46.7,51994.0,45.4171,45.4365,45.3976,45.4268,51994.0
2024-10-30 15:40:00,46.69,46.71,46.69,46.69,32020.0,45.4171,45.4365,45.4171,45.4171,32020.0
2024-10-30 15:45:00,46.7,46.7,46.68,46.7,84935.0,45.4268,45.4268,45.4074,45.4268,84935.0
2024-10-30 15:50:00,46.69,46.71,46.68,46.69,153589.0,45.4171,45.4365,45.4074,45.4171,153589.0
2024-10-30 15:55:00,46.69,46.7,46.65,46.66,435136.0,45.4171,45.4268,45.3782,45.3879,435136.0
2024-10-31 09:30:00,46.63,46.66,46.56,46.57,307563.0,45.3587,45.3879,45.2906,45.3004,307563.0
2024-10-31 09:35:00,46.56,46.59,46.5,46.52,190928.0,45.2906,45.3198,45.2323,45.2517,190928.0
2024-10-31 09:40:00,46.52,46.55,46.51,46.52,130929.0,45.2517,45.2809,45.242,45.2517,130929.0
2024-10-31 09:45:00,46.52,46.52,46.42,46.43,103246.0,45.2517,45.2517,45.1544,45.1642,103246.0
2024-10-31 09:50:00,46.43,46.44,46.37,46.38,120841.0,45.1642,45.1739,45.1058,45.1155,120841.0
2024-10-31 09:55:00,46.39,46.4,46.33,46.35,165575.0,45.1253,45.135,45.0669,45.0864,165575.0
2024-10-31 10:00:00,46.34,46.36,46.31,46.33,130587.0,45.0766,45.0961,45.0474,45.0669,130587.0
2024-10-31 10:05:00,46.33,46.38,46.33,46.38,136541.0,45.0669,45.1155,45.0669,45.1155,136541.0
2024-10-31 10:10:00,46.37,46.39,46.35,46.37,115288.0,45.1058,45.1253,45.0864,45.1058,115288.0
2024-10-31 10:15:00,46.37,46.46,46.36,46.46,146109.0,45.1058,45.1934,45.0961,45.1934,146109.0
2024-10-31 10:20:00,46.45,46.45,46.42,46.43,118542.0,45.1836,45.1836,45.1544,45.1642,118542.0
2024-10-31 10:25:00,46.43,46.43,46.37,46.37,288691.0,45.1642,45.1642,45.1058,45.1058,288691.0
2024-10-31 10:30:00,46.37,46.41,46.35,46.41,1739358.0,45.1058,45.1447,45.0864,45.1447,1739358.0
2024-10-31 10:35:00,46.41,46.41,46.36,46.37,602040.0,45.1447,45.1447,45.0961,45.1058,602040.0
2024-10-31 10:40:00,46.36,46.37,46.33,46.34,349500.0,45.0961,45.1058,45.0669,45.0766,349500.0
2024-10-31 10:45:00,46.33,46.35,46.29,46.3,361957.0,45.0669,45.0864,45.028,45.0377,361957.0
2024-10-31 10:50:00,46.3,46.34,46.3,46.34,197044.0,45.0377,45.0766,45.0377,45.0766,197044.0
2024-10-31 10:55:00,46.34,46.37,46.32,46.35,124246.0,45.0766,45.1058,45.0572,45.0864,124246.0
2024-10-31 11:00:00,46.35,46.35,46.31,46.32,117818.0,45.0864,45.0864,45.0474,45.0572,117818.0
2024-10-31 11:05:00,46.32,46.4,46.31,46.36,195761.0,45.0572,45.135,45.0474,45.0961,195761.0
2024-10-31 11:10:00,46.37,46.37,46.33,46.34,65032.0,45.1058,45.1058,45.0669,45.0766,65032.0
2024-10-31 11:15:00,46.33,46.39,46.33,46.37,74351.0,45.0669,45.1253,45.0669,45.1058,74351.0
2024-10-31 11:20:00,46.37,46.42,46.35,46.4,173288.0,45.1058,45.1544,45.0864,45.135,173288.0
2024-10-31 11:25:00,46.39,46.4,46.36,46.36,129075.0,45.1253,45.135,45.0961,45.0961,129075.0
2024-10-31 11:30:00,46.37,46.39,46.34,46.36,135817.0,45.1058,45.1253,45.0766,45.0961,135817.0
2024-10-31 11:35:00,46.36,46.37,46.33,46.34,121818.0,45.0961,45.1058,45.0669,45.0766,121818.0
2024-10-31 11:40:00,46.34,46.35,46.32,46.34,145263.0,45.0766,45.0864,45.0572,45.0766,145263.0
2024-10-31 11:45:00,46.34,46.35,46.3,46.31,140085.0,45.0766,45.0864,45.0377,45.0474,140085.0
2024-10-31 11:50:00,46.31,46.33,46.28,46.29,150032.0,45.0474,45.0669,45.0183,45.028,150032.0
2024-10-31 11:55:00,46.29,46.34,46.29,46.34,84478.0,45.028,45.0766,45.028,45.0766,84478.0
2024-10-31 12:00:00,46.34,46.36,46.32,46.33,65192.0,45.0766,45.0961,45.0572,45.0669,65192.0
2024-10-31 12:05:00,46.34,46.37,46.34,46.36,30563.0,45.0766,45.1058,45.0766,45.0961,30563.0
2024-10-31 12:10:00,46.36,46.4,46.35,46.39,71775.0,45.0961,45.135,45.0864,45.1253,71775.0
2024-10-31 12:15:00,46.39,46.42,46.38,46.4,61916.0,45.1253,45.1544,45.1155,45.135,61916.0
2024-10-31 12:20:00,46.41,46.44,46.39,46.39,106283.0,45.1447,45.1739,45.1253,45.1253,106283.0
2024-10-31 12:25:00,46.39,46.46,46.37,46.45,44871.0,45.1253,45.1934,45.1058,45.1836,44871.0
2024-10-31 12:30:00,46.44,46.45,46.41,46.42,40808.0,45.1739,45.1836,45.1447,45.1544,40808.0
2024-10-31 12:35:00,46.42,46.44,46.4,46.44,35297.0,45.1544,45.1739,45.135,45.1739,35297.0
2024-10-31 12:40:00,46.44,46.46,46.42,46.46,72683.0,45.1739,45.1934,45.1544,45.1934,72683.0
2024-10-31 12:45:00,46.46,46.47,46.43,46.45,58707.0,45.1934,45.2031,45.1642,45.1836,58707.0
2024-10-31 12:50:00,46.45,46.46,46.44,46.45,63822.0,45.1836,45.1934,45.1739,45.1836,63822.0
2024-10-31 12:55:00,46.46,46.46,46.43,46.45,42026.0,45.1934,45.1934,45.1642,45.1836,42026.0
2024-10-31 13:00:00,46.46,46.49,46.44,46.47,61284.0,45.1934,45.2225,45.1739,45.2031,61284.0
2024-10-31 13:05:00,46.47,46.49,46.45,46.48,39218.0,45.2031,45.2225,45.1836,45.2128,39218.0
2024-10-31 13:10:00,46.48,46.49,46.46,46.48,55780.0,45.2128,45.2225,45.1934,45.2128,55780.0
2024-10-31 13:15:00,46.48,46.5,46.46,46.49,26336.0,45.2128,45.2323,45.1934,45.2225,26336.0
2024-10-31 13:20:00,46.49,46.5,46.49,46.5,18074.0,45.2225,45.2323,45.2225,45.2323,18074.0
2024-10-31 13:25:00,46.5,46.51,46.47,46.47,57803.0,45.2323,45.242,45.2031,45.2031,57803.0
2024-10-31 13:30:00,46.46,46.51,46.45,46.51,808260.0,45.1934,45.242,45.1836,45.242,808260.0
2024-10-31 13:35:00,46.51,46.51,46.48,46.48,77102.0,45.242,45.242,45.2128,45.2128,77102.0
2024-10-31 13:40:00,46.49,46.51,46.48,46.5,82246.0,45.2225,45.242,45.2128,45.2323,82246.0
2024-10-31 13:45:00,46.49,46.5,46.47,46.5,74139.0,45.2225,45.2323,45.2031,45.2323,74139.0
2024-10-31 13:50:00,46.51,46.51,46.48,46.49,40429.0,45.242,45.242,45.2128,45.2225,40429.0
2024-10-31 13:55:00,46.5,46.5,46.46,46.5,84164.0,45.2323,45.2323,45.1934,45.2323,84164.0
2024-10-31 14:00:00,46.5,46.5,46.46,46.47,65399.0,45.2323,45.2323,45.1934,45.2031,65399.0
2024-10-31 14:05:00,46.47,46.5,46.47,46.48,43685.0,45.2031,45.2323,45.2031,45.2128,43685.0
2024-10-31 14:10:00,46.49,46.52,46.48,46.52,123402.0,45.2225,45.2517,45.2128,45.2517,123402.0
2024-10-31 14:15:00,46.52,46.52,46.49,46.5,136541.0,45.2517,45.2517,45.2225,45.2323,136541.0
2024-10-31 14:20:00,46.5,46.52,46.49,46.52,138769.0,45.2323,45.2517,45.2225,45.2517,138769.0
2024-10-31 14:25:00,46.52,46.53,46.5,46.52,156325.0,45.2517,45.2614,45.2323,45.2517,156325.0
2024-10-31 14:30:00,46.52,46.53,46.46,46.48,128224.0,45.2517,45.2614,45.1934,45.2128,128224.0
2024-10-31 14:35:00,46.49,46.51,46.46,46.51,68681.0,45.2225,45.242,45.1934,45.242,68681.0
2024-10-31 14:40:00,46.51,46.52,46.5,46.52,63196.0,45.242,45.2517,45.2323,45.2517,63196.0
2024-10-31 14:45:00,46.52,46.53,46.5,46.5,52825.0,45.2517,45.2614,45.2323,45.2323,52825.0
2024-10-31 14:50:00,46.51,46.53,46.49,46.51,70771.0,45.242,45.2614,45.2225,45.242,70771.0
2024-10-31 14:55:00,46.51,46.55,46.51,46.53,60270.0,45.242,45.2809,45.242,45.2614,60270.0
2024-10-31 15:00:00,46.54,46.55,46.53,46.55,99259.0,45.2712,45.2809,45.2614,45.2809,99259.0
2024-10-31 15:05:00,46.55,46.57,46.54,46.55,73148.0,45.2809,45.3004,45.2712,45.2809,73148.0
2024-10-31 15:10:00,46.56,46.56,46.53,46.55,88979.0,45.2906,45.2906,45.2614,45.2809,88979.0
2024-10-31 15:15:00,46.55,46.56,46.53,46.55,70969.0,45.2809,45.2906,45.2614,45.2809,70969.0
2024-10-31 15:20:00,46.55,46.57,46.55,46.57,38388.0,45.2809,45.3004,45.2809,45.3004,38388.0
2024-10-31 15:25:00,46.57,46.57,46.53,46.53,80605.0,45.3004,45.3004,45.2614,45.2614,80605.0
2024-10-31 15:30:00,46.54,46.54,46.48,46.48,163413.0,45.2712,45.2712,45.2128,45.2128,163413.0
2024-10-31 15:35:00,46.48,46.49,46.47,46.49,117130.0,45.2128,45.2225,45.2031,45.2225,117130.0
2024-10-31 15:40:00,46.48,46.52,46.48,46.52,115892.0,45.2128,45.2517,45.2128,45.2517,115892.0
2024-10-31 15:45:00,46.52,46.55,46.52,46.55,79759.0,45.2517,45.2809,45.2517,45.2809,79759.0
2024-10-31 15:50:00,46.54,46.56,46.51,46.51,244879.0,45.2712,45.2906,45.242,45.242,244879.0
2024-10-31 15:55:00,46.52,46.58,46.51,46.57,802027.0,45.2517,45.3101,45.242,45.3004,802027.0
2024-11-01 09:30:00,46.82,46.92,46.77,46.83,332734.0,45.5435,45.6408,45.4949,45.5533,332734.0
2024-11-01 09:35:00,46.84,46.95,46.81,46.95,180411.0,45.563,45.67,45.5338,45.67,180411.0
2024-11-01 09:40:00,46.95,46.97,46.93,46.96,90090.0,45.67,45.6894,45.6505,45.6797,90090.0
2024-11-01 09:45:00,46.96,46.99,46.91,46.97,2329230.0,45.6797,45.7089,45.6311,45.6894,2329230.0
2024-11-01 09:50:00,46.97,47.01,46.96,46.98,191846.0,45.6894,45.7284,45.6797,45.6992,191846.0
2024-11-01 09:55:00,46.98,46.99,46.95,46.98,47330.0,45.6992,45.7089,45.67,45.6992,47330.0
2024-11-01 10:00:00,46.99,47.0,46.91,46.91,120401.0,45.7089,45.7186,45.6311,45.6311,120401.0
2024-11-01 10:05:00,46.91,46.95,46.9,46.94,237268.0,45.6311,45.67,45.6214,45.6603,237268.0
2024-11-01 10:10:00,46.94,46.95,46.91,46.94,51339.0,45.6603,45.67,45.6311,45.6603,51339.0
2024-11-01 10:15:00,46.94,46.96,46.91,46.94,53369.0,45.6603,45.6797,45.6311,45.6603,53369.0
2024-11-01 10:20:00,46.93,46.93,46.86,46.89,53833.0,45.6505,45.6505,45.5824,45.6116,53833.0
2024-11-01 10:25:00,46.88,46.9,46.87,46.9,34467.0,45.6019,45.6214,45.5922,45.6214,34467.0
2024-11-01 10:30:00,46.9,46.91,46.85,46.88,61103.0,45.6214,45.6311,45.5727,45.6019,61103.0
2024-11-01 10:35:00,46.88,46.89,46.84,46.86,56618.0,45.6019,45.6116,45.563,45.5824,56618.0
2024-11-01 10:40:00,46.86,46.86,46.78,46.8,39659.0,45.5824,45.5824,45.5046,45.5241,39659.0
2024-11-01 10:45:00,46.8,46.82,46.77,46.82,75847.0,45.5241,45.5435,45.4949,45.5435,75847.0
2024-11-01 10:50:00,46.83,46.83,46.8,46.82,78017.0,45.5533,45.5533,45.5241,45.5435,78017.0
2024-11-01 10:55:00,46.83,46.87,46.82,46.86,47104.0,45.5533,45.5922,45.5435,45.5824,47104.0
2024-11-01 11:00:00,46.86,46.88,46.84,46.87,39918.0,45.5824,45.6019,45.563,45.5922,39918.0
2024-11-01 11:05:00,46.87,46.88,46.8,46.82,84548.0,45.5922,45.6019,45.5241,45.5435,84548.0
2024-11-01 11:10:00,46.82,46.86,46.82,46.84,67004.0,45.5435,45.5824,45.5435,45.563,67004.0
2024-11-01 11:15:00,46.84,46.85,46.79,46.82,61705.0,45.563,45.5727,45.5144,45.5435,61705.0
2024-11-01 11:20:00,46.81,46.83,46.8,46.83,45867.0,45.5338,45.5533,45.5241,45.5533,45867.0
2024-11-01 11:25:00,46.83,46.86,46.82,46.85,52142.0,45.5533,45.5824,45.5435,45.5727,52142.0
2024-11-01 11:30:00,46.86,46.87,46.83,46.85,43732.0,45.5824,45.5922,45.5533,45.5727,43732.0
2024-11-01 11:35:00,46.84,46.86,46.84,46.86,51730.0,45.563,45.5824,45.563,45.5824,51730.0
2024-11-01 11:40:00,46.86,46.87,46.84,46.86,60969.0,45.5824,45.5922,45.563,45.5824,60969.0
2024-11-01 11:45:00,46.86,46.86,46.82,46.83,28942.0,45.5824,45.5824,45.5435,45.5533,28942.0
2024-11-01 11:50:00,46.83,46.86,46.81,46.86,72649.0,45.5533,45.5824,45.5338,45.5824,72649.0
2024-11-01 11:55:00,46.85,46.86,46.83,46.84,29992.0,45.5727,45.5824,45.5533,45.563,29992.0
2024-11-01 12:00:00,46.84,46.88,46.83,46.88,25365.0,45.563,45.6019,45.5533,45.6019,25365.0
2024-11-01 12:05:00,46.87,46.88,46.85,46.86,56737.0,45.5922,45.6019,45.5727,45.5824,56737.0
2024-11-01 12:10:00,46.87,46.87,46.83,46.84,29721.0,45.5922,45.5922,45.5533,45.563,29721.0
2024-11-01 12:15:00,46.83,46.85,46.81,46.85,24448.0,45.5533,45.5727,45.5338,45.5727,24448.0
2024-11-01 12:20:00,46.85,46.85,46.81,46.83,29506.0,45.5727,45.5727,45.5338,45.5533,29506.0
2024-11-01 12:25:00,46.83,46.84,46.8,46.83,112239.0,45.5533,45.563,45.5241,45.5533,112239.0
2024-11-01 12:30:00,46.83,46.85,46.81,46.85,59207.0,45.5533,45.5727,45.5338,45.5727,59207.0
2024-11-01 12:35:00,46.84,46.85,46.83,46.84,26031.0,45.563,45.5727,45.5533,45.563,26031.0
2024-11-01 12:40:00,46.84,46.84,46.78,46.79,57208.0,45.563,45.563,45.5046,45.5144,57208.0
2024-11-01 12:45:00,46.79,46.81,46.77,46.8,30271.0,45.5144,45.5338,45.4949,45.5241,30271.0
2024-11-01 12:50:00,46.8,46.82,46.79,46.82,59469.0,45.5241,45.5435,45.5144,45.5435,59469.0
2024-11-01 12:55:00,46.82,46.82,46.79,46.8,52085.0,45.5435,45.5435,45.5144,45.5241,52085.0
2024-11-01 13:00:00,46.8,46.81,46.78,46.8,27277.0,45.5241,45.5338,45.5046,45.5241,27277.0
2024-11-01 13:05:00,46.8,46.8,46.76,46.77,23329.0,45.5241,45.5241,45.4852,45.4949,23329.0
2024-11-01 13:10:00,46.76,46.8,46.76,46.8,156210.0,45.4852,45.5241,45.4852,45.5241,156210.0
2024-11-01 13:15:00,46.8,46.8,46.78,46.78,39402.0,45.5241,45.5241,45.5046,45.5046,39402.0
2024-11-01 13:20:00,46.79,46.8,46.78,46.8,27690.0,45.5144,45.5241,45.5046,45.5241,27690.0
2024-11-01 13:25:00,46.79,46.8,46.78,46.79,35596.0,45.5144,45.5241,45.5046,45.5144,35596.0
2024-11-01 13:30:00,46.79,46.79,46.72,46.72,44027.0,45.5144,45.5144,45.4463,45.4463,44027.0
2024-11-01 13:35:00,46.72,46.72,46.69,46.69,178576.0,45.4463,45.4463,45.4171,45.4171,178576.0
2024-11-01 13:40:00,46.69,46.7,46.67,46.69,95510.0,45.4171,45.4268,45.3976,45.4171,95510.0
2024-11-01 13:45:00,46.68,46.69,46.67,46.68,101030.0,45.4074,45.4171,45.3976,45.4074,101030.0
2024-11-01 13:50:00,46.68,46.7,46.68,46.7,118453.0,45.4074,45.4268,45.4074,45.4268,118453.0
2024-11-01 13:55:00,46.7,46.7,46.65,46.66,108910.0,45.4268,45.4268,45.3782,45.3879,108910.0
2024-11-01 14:00:00,46.65,46.68,46.64,46.68,93512.0,45.3782,45.4074,45.3684,45.4074,93512.0
2024-11-01 14:05:00,46.68,46.68,46.62,46.64,64428.0,45.4074,45.4074,45.349,45.3684,64428.0
2024-11-01 14:10:00,46.64,46.65,46.61,46.63,27485.0,45.3684,45.3782,45.3393,45.3587,27485.0
2024-11-01 14:15:00,46.63,46.64,46.62,46.63,30527.0,45.3587,45.3684,45.349,45.3587,30527.0
2024-11-01 14:20:00,46.63,46.66,46.61,46.65,35987.0,45.3587,45.3879,45.3393,45.3782,35987.0
2024-11-01 14:25:00,46.65,46.66,46.64,46.65,53760.0,45.3782,45.3879,45.3684,45.3782,53760.0
2024-11-01 14:30:00,46.65,46.66,46.63,46.66,29069.0,45.3782,45.3879,45.3587,45.3879,29069.0
2024-11-01 14:35:00,46.66,46.66,46.64,46.66,35251.0,45.3879,45.3879,45.3684,45.3879,35251.0
2024-11-01 14:40:00,46.66,46.66,46.62,46.65,48693.0,45.3879,45.3879,45.349,45.3782,48693.0
2024-11-01 14:45:00,46.65,46.65,46.63,46.64,58913.0,45.3782,45.3782,45.3587,45.3684,58913.0
2024-11-01 14:50:00,46.64,46.65,46.63,46.65,24977.0,45.3684,45.3782,45.3587,45.3782,24977.0
2024-11-01 14:55:00,46.65,46.65,46.62,46.64,22083.0,45.3782,45.3782,45.349,45.3684,22083.0
2024-11-01 15:00:00,46.64,46.64,46.63,46.64,81752.0,45.3684,45.3684,45.3587,45.3684,81752.0
2024-11-01 15:05:00,46.64,46.68,46.63,46.68,100192.0,45.3684,45.4074,45.3587,45.4074,100192.0
2024-11-01 15:10:00,46.68,46.68,46.65,46.66,51778.0,45.4074,45.4074,45.3782,45.3879,51778.0
2024-11-01 15:15:00,46.66,46.66,46.65,46.66,63763.0,45.3879,45.3879,45.3782,45.3879,63763.0
2024-11-01 15:20:00,46.66,46.67,46.65,46.66,43938.0,45.3879,45.3976,45.3782,45.3879,43938.0
2024-11-01 15:25:00,46.66,46.66,46.63,46.64,44090.0,45.3879,45.3879,45.3587,45.3684,44090.0
2024-11-01 15:30:00,46.64,46.64,46.61,46.63,105648.0,45.3684,45.3684,45.3393,45.3587,105648.0
2024-11-01 15:35:00,46.63,46.63,46.61,46.62,55237.0,45.3587,45.3587,45.3393,45.349,55237.0
2024-11-01 15:40:00,46.61,46.62,46.6,46.61,63594.0,45.3393,45.349,45.3295,45.3393,63594.0
2024-11-01 15:45:00,46.61,46.61,46.57,46.59,99997.0,45.3393,45.3393,45.3004,45.3198,99997.0
2024-11-01 15:50:00,46.59,46.59,46.55,46.58,152849.0,45.3198,45.3198,45.2809,45.3101,152849.0
2024-11-01 15:55:00,46.58,46.61,46.57,46.6,570699.0,45.3101,45.3393,45.3004,45.3295,570699.0
2024-11-04 09:30:00,46.92,46.99,46.91,46.95,183682.0,45.6408,45.7089,45.6311,45.67,183682.0
2024-11-04 09:35:00,46.95,46.97,46.92,46.96,71152.0,45.67,45.6894,45.6408,45.6797,71152.0
2024-11-04 09:40:00,46.96,47.08,46.96,47.08,59378.0,45.6797,45.7964,45.6797,45.7964,59378.0
2024-11-04 09:45:00,47.07,47.07,47.01,47.03,131359.0,45.7867,45.7867,45.7284,45.7478,131359.0
2024-11-04 09:50:00,47.03,47.04,47.0,47.01,33422.0,45.7478,45.7575,45.7186,45.7284,33422.0
2024-11-04 09:55:00,47.02,47.02,46.98,47.0,27449.0,45.7381,45.7381,45.6992,45.7186,27449.0
2024-11-04 10:00:00,46.99,47.01,46.97,46.98,85826.0,45.7089,45.7284,45.6894,45.6992,85826.0
2024-11-04 10:05:00,46.98,47.0,46.94,46.95,359464.0,45.6992,45.7186,45.6603,45.67,359464.0
2024-11-04 10:10:00,46.95,46.96,46.93,46.95,87690.0,45.67,45.6797,45.6505,45.67,87690.0
2024-11-04 10:15:00,46.95,46.99,46.94,46.98,109078.0,45.67,45.7089,45.6603,45.6992,109078.0
2024-11-04 10:20:00,46.99,47.01,46.98,47.0,55442.0,45.7089,45.7284,45.6992,45.7186,55442.0
2024-11-04 10:25:00,47.0,47.01,46.97,46.98,50500.0,45.7186,45.7284,45.6894,45.6992,50500.0
2024-11-04 10:30:00,46.99,47.0,46.97,47.0,35558.0,45.7089,45.7186,45.6894,45.7186,35558.0
2024-11-04 10:35:00,47.0,47.03,46.99,47.02,39678.0,45.7186,45.7478,45.7089,45.7381,39678.0
2024-11-04 10:40:00,47.02,47.04,47.01,47.03,52867.0,45.7381,45.7575,45.7284,45.7478,52867.0
2024-11-04 10:45:00,47.03,47.04,46.99,47.03,42226.0,45.7478,45.7575,45.7089,45.7478,42226.0
2024-11-04 10:50:00,47.04,47.05,47.02,47.04,50169.0,45.7575,45.7673,45.7381,45.7575,50169.0
2024-11-04 10:55:00,47.04,47.05,47.03,47.04,21784.0,45.7575,45.7673,45.7478,45.7575,21784.0
2024-11-04 11:00:00,47.04,47.05,47.01,47.02,70879.0,45.7575,45.7673,45.7284,45.7381,70879.0
2024-11-04 11:05:00,47.02,47.03,47.0,47.02,38053.0,45.7381,45.7478,45.7186,45.7381,38053.0
2024-11-04 11:10:00,47.03,47.05,47.02,47.04,23068.0,45.7478,45.7673,45.7381,45.7575,23068.0
2024-11-04 11:15:00,47.03,47.04,46.99,47.0,24001.0,45.7478,45.7575,45.7089,45.7186,24001.0
2024-11-04 11:20:00,47.0,47.0,46.96,46.97,36377.0,45.7186,45.7186,45.6797,45.6894,36377.0
2024-11-04 11:25:00,46.98,46.98,46.95,46.96,21998.0,45.6992,45.6992,45.67,45.6797,21998.0
2024-11-04 11:30:00,46.96,46.96,46.93,46.95,49779.0,45.6797,45.6797,45.6505,45.67,49779.0
2024-11-04 11:35:00,46.94,46.95,46.89,46.89,77063.0,45.6603,45.67,45.6116,45.6116,77063.0
2024-11-04 11:40:00,46.89,46.9,46.85,46.87,66680.0,45.6116,45.6214,45.5727,45.5922,66680.0
2024-11-04 11:45:00,46.86,46.87,46.83,46.84,78969.0,45.5824,45.5922,45.5533,45.563,78969.0
2024-11-04 11:50:00,46.84,46.84,46.82,46.84,79280.0,45.563,45.563,45.5435,45.563,79280.0
2024-11-04 11:55:00,46.84,46.84,46.78,46.82,100978.0,45.563,45.563,45.5046,45.5435,100978.0
2024-11-04 12:00:00,46.83,46.85,46.81,46.82,71321.0,45.5533,45.5727,45.5338,45.5435,71321.0
2024-11-04 12:05:00,46.81,46.82,46.78,46.78,49915.0,45.5338,45.5435,45.5046,45.5046,49915.0
2024-11-04 12:10:00,46.79,46.84,46.78,46.83,61352.0,45.5144,45.563,45.5046,45.5533,61352.0
2024-11-04 12:15:00,46.82,46.83,46.81,46.82,75268.0,45.5435,45.5533,45.5338,45.5435,75268.0
2024-11-04 12:20:00,46.82,46.87,46.82,46.87,41350.0,45.5435,45.5922,45.5435,45.5922,41350.0
2024-11-04 12:25:00,46.86,46.88,46.85,46.87,30270.0,45.5824,45.6019,45.5727,45.5922,30270.0
2024-11-04 12:30:00,46.87,46.88,46.85,46.87,27410.0,45.5922,45.6019,45.5727,45.5922,27410.0
2024-11-04 12:35:00,46.87,46.88,46.86,46.87,3825.0,45.5922,45.6019,45.5824,45.5922,3825.0
2024-11-04 12:40:00,46.87,46.87,46.84,46.85,9656.0,45.5922,45.5922,45.563,45.5727,9656.0
2024-11-04 12:45:00,46.86,46.86,46.84,46.86,43242.0,45.5824,45.5824,45.563,45.5824,43242.0
2024-11-04 12:50:00,46.87,46.87,46.85,46.86,21876.0,45.5922,45.5922,45.5727,45.5824,21876.0
2024-11-04 12:55:00,46.87,46.87,46.85,46.86,12713.0,45.5922,45.5922,45.5727,45.5824,12713.0
2024-11-04 13:00:00,46.86,46.86,46.81,46.82,29428.0,45.5824,45.5824,45.5338,45.5435,29428.0
2024-11-04 13:05:00,46.82,46.83,46.76,46.77,29995.0,45.5435,45.5533,45.4852,45.4949,29995.0
2024-11-04 13:10:00,46.79,46.83,46.78,46.82,46946.0,45.5144,45.5533,45.5046,45.5435,46946.0
2024-11-04 13:15:00,46.82,46.83,46.8,46.8,64244.0,45.5435,45.5533,45.5241,45.5241,64244.0
2024-11-04 13:20:00,46.8,46.83,46.8,46.82,54724.0,45.5241,45.5533,45.5241,45.5435,54724.0
2024-11-04 13:25:00,46.82,46.83,46.8,46.81,34664.0,45.5435,45.5533,45.5241,45.5338,34664.0
2024-11-04 13:30:00,46.81,46.81,46.79,46.81,53598.0,45.5338,45.5338,45.5144,45.5338,53598.0
2024-11-04 13:35:00,46.82,46.84,46.81,46.84,22181.0,45.5435,45.563,45.5338,45.563,22181.0
2024-11-04 13:40:00,46.84,46.86,46.83,46.84,59473.0,45.563,45.5824,45.5533,45.563,59473.0
2024-11-04 13:45:00,46.84,46.86,46.84,46.85,29191.0,45.563,45.5824,45.563,45.5727,29191.0
2024-11-04 13:50:00,46.85,46.86,46.84,46.84,33972.0,45.5727,45.5824,45.563,45.563,33972.0
2024-11-04 13:55:00,46.84,46.84,46.81,46.82,20697.0,45.563,45.563,45.5338,45.5435,20697.0
2024-11-04 14:00:00,46.82,46.82,46.8,46.81,24059.0,45.5435,45.5435,45.5241,45.5338,24059.0
2024-11-04 14:05:00,46.8,46.84,46.8,46.83,31879.0,45.5241,45.563,45.5241,45.5533,31879.0
2024-11-04 14:10:00,46.82,46.84,46.82,46.84,31604.0,45.5435,45.563,45.5435,45.563,31604.0
2024-11-04 14:15:00,46.84,46.85,46.82,46.82,26316.0,45.563,45.5727,45.5435,45.5435,26316.0
2024-11-04 14:20:00,46.83,46.83,46.82,46.83,114956.0,45.5533,45.5533,45.5435,45.5533,114956.0
2024-11-04 14:25:00,46.82,46.83,46.8,46.8,105295.0,45.5435,45.5533,45.5241,45.5241,105295.0
2024-11-04 14:30:00,46.8,46.84,46.79,46.83,74440.0,45.5241,45.563,45.5144,45.5533,74440.0
2024-11-04 14:35:00,46.83,46.84,46.82,46.84,66023.0,45.5533,45.563,45.5435,45.563,66023.0
2024-11-04 14:40:00,46.84,46.85,46.82,46.82,28214.0,45.563,45.5727,45.5435,45.5435,28214.0
2024-11-04 14:45:00,46.83,46.83,46.81,46.82,92916.0,45.5533,45.5533,45.5338,45.5435,92916.0
2024-11-04 14:50:00,46.83,46.84,46.8,46.8,40265.0,45.5533,45.563,45.5241,45.5241,40265.0
2024-11-04 14:55:00,46.8,46.82,46.8,46.8,75783.0,45.5241,45.5435,45.5241,45.5241,75783.0
2024-11-04 15:00:00,46.8,46.81,46.78,46.79,32251.0,45.5241,45.5338,45.5046,45.5144,32251.0
2024-11-04 15:05:00,46.79,46.81,46.78,46.8,57747.0,45.5144,45.5338,45.5046,45.5241,57747.0
2024-11-04 15:10:00,46.8,46.8,46.79,46.8,62973.0,45.5241,45.5241,45.5144,45.5241,62973.0
2024-11-04 15:15:00,46.79,46.81,46.78,46.8,350190.0,45.5144,45.5338,45.5046,45.5241,350190.0
2024-11-04 15:20:00,46.81,46.81,46.8,46.81,29834.0,45.5338,45.5338,45.5241,45.5338,29834.0
2024-11-04 15:25:00,46.8,46.82,46.79,46.8,36698.0,45.5241,45.5435,45.5144,45.5241,36698.0
2024-11-04 15:30:00,46.79,46.8,46.78,46.78,111095.0,45.5144,45.5241,45.5046,45.5046,111095.0
2024-11-04 15:35:00,46.78,46.79,46.76,46.76,69771.0,45.5046,45.5144,45.4852,45.4852,69771.0
2024-11-04 15:40:00,46.77,46.78,46.76,46.77,60296.0,45.4949,45.5046,45.4852,45.4949,60296.0
2024-11-04 15:45:00,46.77,46.78,46.75,46.77,59283.0,45.4949,45.5046,45.4754,45.4949,59283.0
2024-11-04 15:50:00,46.78,46.78,46.75,46.75,167722.0,45.5046,45.5046,45.4754,45.4754,167722.0
2024-11-04 15:55:00,46.75,46.75,46.73,46.74,337769.0,45.4754,45.4754,45.456,45.4657,337769.0
2024-11-05 09:30:00,47.33,47.41,47.25,47.39,260531.0,46.0396,46.1175,45.9618,46.098,260531.0
2024-11-05 09:35:00,47.38,47.38,47.33,47.34,50217.0,46.0883,46.0883,46.0396,46.0494,50217.0
2024-11-05 09:40:00,47.34,47.35,47.29,47.3,62394.0,46.0494,46.0591,46.0007,46.0105,62394.0
2024-11-05 09:45:00,47.29,47.33,47.27,47.33,75280.0,46.0007,46.0396,45.9813,46.0396,75280.0
2024-11-05 09:50:00,47.33,47.35,47.31,47.34,38783.0,46.0396,46.0591,46.0202,46.0494,38783.0
2024-11-05 09:55:00,47.35,47.37,47.33,47.36,40586.0,46.0591,46.0785,46.0396,46.0688,40586.0
2024-11-05 10:00:00,47.36,47.37,47.33,47.36,194742.0,46.0688,46.0785,46.0396,46.0688,194742.0
2024-11-05 10:05:00,47.36,47.36,47.3,47.32,41014.0,46.0688,46.0688,46.0105,46.0299,41014.0
2024-11-05 10:10:00,47.31,47.33,47.29,47.31,75313.0,46.0202,46.0396,46.0007,46.0202,75313.0
2024-11-05 10:15:00,47.32,47.32,47.29,47.31,31199.0,46.0299,46.0299,46.0007,46.0202,31199.0
2024-11-05 10:20:00,47.31,47.34,47.3,47.33,39008.0,46.0202,46.0494,46.0105,46.0396,39008.0
2024-11-05 10:25:00,47.33,47.35,47.3,47.31,54310.0,46.0396,46.0591,46.0105,46.0202,54310.0
2024-11-05 10:30:00,47.3,47.32,47.28,47.32,40654.0,46.0105,46.0299,45.991,46.0299,40654.0
2024-11-05 10:35:00,47.32,47.35,47.31,47.35,33663.0,46.0299,46.0591,46.0202,46.0591,33663.0
2024-11-05 10:40:00,47.35,47.39,47.34,47.38,31532.0,46.0591,46.098,46.0494,46.0883,31532.0
2024-11-05 10:45:00,47.38,47.41,47.36,47.39,43280.0,46.0883,46.1175,46.0688,46.098,43280.0
2024-11-05 10:50:00,47.39,47.4,47.34,47.34,20910.0,46.098,46.1077,46.0494,46.0494,20910.0
2024-11-05 10:55:00,47.34,47.38,47.34,47.36,24302.0,46.0494,46.0883,46.0494,46.0688,24302.0
2024-11-05 11:00:00,47.37,47.38,47.35,47.38,28041.0,46.0785,46.0883,46.0591,46.0883,28041.0
2024-11-05 11:05:00,47.38,47.4,47.36,47.4,28961.0,46.0883,46.1077,46.0688,46.1077,28961.0
2024-11-05 11:10:00,47.4,47.41,47.37,47.41,50214.0,46.1077,46.1175,46.0785,46.1175,50214.0
2024-11-05 11:15:00,47.41,47.42,47.39,47.42,26810.0,46.1175,46.1272,46.098,46.1272,26810.0
2024-11-05 11:20:00,47.42,47.44,47.41,47.44,24759.0,46.1272,46.1466,46.1175,46.1466,24759.0
2024-11-05 11:25:00,47.44,47.45,47.41,47.41,22181.0,46.1466,46.1564,46.1175,46.1175,22181.0
2024-11-05 11:30:00,47.41,47.45,47.41,47.44,30067.0,46.1175,46.1564,46.1175,46.1466,30067.0
2024-11-05 11:35:00,47.43,47.44,47.43,47.44,16078.0,46.1369,46.1466,46.1369,46.1466,16078.0
2024-11-05 11:40:00,47.43,47.44,47.41,47.43,40615.0,46.1369,46.1466,46.1175,46.1369,40615.0
2024-11-05 11:45:00,47.43,47.43,47.41,47.42,49642.0,46.1369,46.1369,46.1175,46.1272,49642.0
2024-11-05 11:50:00,47.43,47.44,47.42,47.44,14362.0,46.1369,46.1466,46.1272,46.1466,14362.0
2024-11-05 11:55:00,47.44,47.45,47.43,47.44,17798.0,46.1466,46.1564,46.1369,46.1466,17798.0
2024-11-05 12:00:00,47.43,47.43,47.41,47.43,62690.0,46.1369,46.1369,46.1175,46.1369,62690.0
2024-11-05 12:05:00,47.42,47.46,47.42,47.45,28024.0,46.1272,46.1661,46.1272,46.1564,28024.0
2024-11-05 12:10:00,47.46,47.46,47.44,47.46,21511.0,46.1661,46.1661,46.1466,46.1661,21511.0
2024-11-05 12:15:00,47.46,47.47,47.45,47.46,26180.0,46.1661,46.1758,46.1564,46.1661,26180.0
2024-11-05 12:20:00,47.45,47.46,47.44,47.46,22962.0,46.1564,46.1661,46.1466,46.1661,22962.0
2024-11-05 12:25:00,47.46,47.46,47.44,47.45,26602.0,46.1661,46.1661,46.1466,46.1564,26602.0
2024-11-05 12:30:00,47.46,47.47,47.45,47.47,56709.0,46.1661,46.1758,46.1564,46.1758,56709.0
2024-11-05 12:35:00,47.47,47.48,47.46,47.47,20544.0,46.1758,46.1855,46.1661,46.1758,20544.0
2024-11-05 12:40:00,47.47,47.48,47.46,47.47,80018.0,46.1758,46.1855,46.1661,46.1758,80018.0
2024-11-05 12:45:00,47.48,47.5,47.46,47.5,50700.0,46.1855,46.205,46.1661,46.205,50700.0
2024-11-05 12:50:00,47.5,47.5,47.48,47.48,11508.0,46.205,46.205,46.1855,46.1855,11508.0
2024-11-05 12:55:00,47.48,47.49,47.46,47.47,63923.0,46.1855,46.1953,46.1661,46.1758,63923.0
2024-11-05 13:00:00,47.47,47.49,47.45,47.48,28986.0,46.1758,46.1953,46.1564,46.1855,28986.0
2024-11-05 13:05:00,47.49,47.49,47.47,47.48,20727.0,46.1953,46.1953,46.1758,46.1855,20727.0
2024-11-05 13:10:00,47.48,47.48,47.44,47.45,36587.0,46.1855,46.1855,46.1466,46.1564,36587.0
2024-11-05 13:15:00,47.46,47.49,47.45,47.48,28564.0,46.1661,46.1953,46.1564,46.1855,28564.0
2024-11-05 13:20:00,47.48,47.48,47.45,47.45,16898.0,46.1855,46.1855,46.1564,46.1564,16898.0
2024-11-05 13:25:00,47.45,47.46,47.44,47.46,81497.0,46.1564,46.1661,46.1466,46.1661,81497.0
2024-11-05 13:30:00,47.46,47.46,47.43,47.44,40883.0,46.1661,46.1661,46.1369,46.1466,40883.0
2024-11-05 13:35:00,47.44,47.44,47.39,47.41,35854.0,46.1466,46.1466,46.098,46.1175,35854.0
2024-11-05 13:40:00,47.41,47.44,47.41,47.42,28380.0,46.1175,46.1466,46.1175,46.1272,28380.0
2024-11-05 13:45:00,47.43,47.44,47.41,47.41,32283.0,46.1369,46.1466,46.1175,46.1175,32283.0
2024-11-05 13:50:00,47.42,47.44,47.41,47.44,32202.0,46.1272,46.1466,46.1175,46.1466,32202.0
2024-11-05 13:55:00,47.43,47.44,47.41,47.43,33880.0,46.1369,46.1466,46.1175,46.1369,33880.0
2024-11-05 14:00:00,47.43,47.44,47.43,47.43,27064.0,46.1369,46.1466,46.1369,46.1369,27064.0
2024-11-05 14:05:00,47.43,47.44,47.42,47.44,26437.0,46.1369,46.1466,46.1272,46.1466,26437.0
2024-11-05 14:10:00,47.44,47.46,47.44,47.44,33711.0,46.1466,46.1661,46.1466,46.1466,33711.0
2024-11-05 14:15:00,47.44,47.45,47.43,47.45,75624.0,46.1466,46.1564,46.1369,46.1564,75624.0
2024-11-05 14:20:00,47.45,47.45,47.42,47.44,43983.0,46.1564,46.1564,46.1272,46.1466,43983.0
2024-11-05 14:25:00,47.44,47.47,47.43,47.46,39506.0,46.1466,46.1758,46.1369,46.1661,39506.0
2024-11-05 14:30:00,47.45,47.45,47.43,47.44,33805.0,46.1564,46.1564,46.1369,46.1466,33805.0
2024-11-05 14:35:00,47.45,47.45,47.44,47.45,23695.0,46.1564,46.1564,46.1466,46.1564,23695.0
2024-11-05 14:40:00,47.45,47.46,47.45,47.46,130489.0,46.1564,46.1661,46.1564,46.1661,130489.0
2024-11-05 14:45:00,47.46,47.46,47.44,47.44,52963.0,46.1661,46.1661,46.1466,46.1466,52963.0
2024-11-05 14:50:00,47.44,47.44,47.38,47.39,36022.0,46.1466,46.1466,46.0883,46.098,36022.0
2024-11-05 14:55:00,47.39,47.39,47.38,47.39,59963.0,46.098,46.098,46.0883,46.098,59963.0
2024-11-05 15:00:00,47.39,47.39,47.37,47.38,43875.0,46.098,46.098,46.0785,46.0883,43875.0
2024-11-05 15:05:00,47.38,47.42,47.38,47.41,51142.0,46.0883,46.1272,46.0883,46.1175,51142.0
2024-11-05 15:10:00,47.42,47.43,47.41,47.41,44526.0,46.1272,46.1369,46.1175,46.1175,44526.0
2024-11-05 15:15:00,47.41,47.42,47.41,47.42,24417.0,46.1175,46.1272,46.1175,46.1272,24417.0
2024-11-05 15:20:00,47.42,47.42,47.41,47.41,34285.0,46.1272,46.1272,46.1175,46.1175,34285.0
2024-11-05 15:25:00,47.41,47.42,47.41,47.41,14844.0,46.1175,46.1272,46.1175,46.1175,14844.0
2024-11-05 15:30:00,47.41,47.42,47.41,47.41,85769.0,46.1175,46.1272,46.1175,46.1175,85769.0
2024-11-05 15:35:00,47.41,47.43,47.41,47.43,96743.0,46.1175,46.1369,46.1175,46.1369,96743.0
2024-11-05 15:40:00,47.43,47.43,47.4,47.41,110259.0,46.1369,46.1369,46.1077,46.1175,110259.0
2024-11-05 15:45:00,47.41,47.42,47.4,47.41,90207.0,46.1175,46.1272,46.1077,46.1175,90207.0
2024-11-05 15:50:00,47.41,47.42,47.4,47.41,140519.0,46.1175,46.1272,46.1077,46.1175,140519.0
2024-11-05 15:55:00,47.41,47.43,47.39,47.42,645850.0,46.1175,46.1369,46.098,46.1272,645850.0
2024-11-06 09:30:00,46.74,46.77,46.57,46.58,396611.0,45.4657,45.4949,45.3004,45.3101,396611.0
2024-11-06 09:35:00,46.57,46.71,46.56,46.67,93109.0,45.3004,45.4365,45.2906,45.3976,93109.0
2024-11-06 09:40:00,46.68,46.74,46.67,46.69,88978.0,45.4074,45.4657,45.3976,45.4171,88978.0
2024-11-06 09:45:00,46.68,46.7,46.64,46.65,283915.0,45.4074,45.4268,45.3684,45.3782,283915.0
2024-11-06 09:50:00,46.66,46.66,46.57,46.59,280106.0,45.3879,45.3879,45.3004,45.3198,280106.0
2024-11-06 09:55:00,46.59,46.61,46.55,46.6,95190.0,45.3198,45.3393,45.2809,45.3295,95190.0
2024-11-06 10:00:00,46.61,46.68,46.6,46.67,231585.0,45.3393,45.4074,45.3295,45.3976,231585.0
2024-11-06 10:05:00,46.66,46.74,46.65,46.71,121945.0,45.3879,45.4657,45.3782,45.4365,121945.0
2024-11-06 10:10:00,46.72,46.8,46.71,46.8,108720.0,45.4463,45.5241,45.4365,45.5241,108720.0
2024-11-06 10:15:00,46.8,46.85,46.78,46.82,75506.0,45.5241,45.5727,45.5046,45.5435,75506.0
2024-11-06 10:20:00,46.82,46.84,46.8,46.83,98550.0,45.5435,45.563,45.5241,45.5533,98550.0
2024-11-06 10:25:00,46.81,46.89,46.8,46.88,63715.0,45.5338,45.6116,45.5241,45.6019,63715.0
2024-11-06 10:30:00,46.88,46.9,46.85,46.89,148443.0,45.6019,45.6214,45.5727,45.6116,148443.0
2024-11-06 10:35:00,46.89,46.92,46.82,46.82,143399.0,45.6116,45.6408,45.5435,45.5435,143399.0
2024-11-06 10:40:00,46.83,46.85,46.8,46.81,52666.0,45.5533,45.5727,45.5241,45.5338,52666.0
2024-11-06 10:45:00,46.82,46.83,46.8,46.82,56420.0,45.5435,45.5533,45.5241,45.5435,56420.0
2024-11-06 10:50:00,46.83,46.83,46.79,46.81,100728.0,45.5533,45.5533,45.5144,45.5338,100728.0
2024-11-06 10:55:00,46.8,46.87,46.8,46.87,74012.0,45.5241,45.5922,45.5241,45.5922,74012.0
2024-11-06 11:00:00,46.87,46.88,46.83,46.88,60416.0,45.5922,45.6019,45.5533,45.6019,60416.0
2024-11-06 11:05:00,46.88,46.88,46.82,46.84,99691.0,45.6019,45.6019,45.5435,45.563,99691.0
2024-11-06 11:10:00,46.84,46.88,46.83,46.88,47391.0,45.563,45.6019,45.5533,45.6019,47391.0
2024-11-06 11:15:00,46.87,46.88,46.83,46.84,38344.0,45.5922,45.6019,45.5533,45.563,38344.0
2024-11-06 11:20:00,46.83,46.84,46.78,46.81,82281.0,45.5533,45.563,45.5046,45.5338,82281.0
2024-11-06 11:25:00,46.8,46.86,46.8,46.84,59759.0,45.5241,45.5824,45.5241,45.563,59759.0
2024-11-06 11:30:00,46.84,46.85,46.8,46.82,165253.0,45.563,45.5727,45.5241,45.5435,165253.0
2024-11-06 11:35:00,46.82,46.84,46.82,46.84,54377.0,45.5435,45.563,45.5435,45.563,54377.0
2024-11-06 11:40:00,46.84,46.84,46.82,46.83,67999.0,45.563,45.563,45.5435,45.5533,67999.0
2024-11-06 11:45:00,46.83,46.84,46.82,46.84,91141.0,45.5533,45.563,45.5435,45.563,91141.0
2024-11-06 11:50:00,46.84,46.86,46.83,46.86,51629.0,45.563,45.5824,45.5533,45.5824,51629.0
2024-11-06 11:55:00,46.86,46.88,46.85,46.88,45120.0,45.5824,45.6019,45.5727,45.6019,45120.0
2024-11-06 12:00:00,46.87,46.88,46.84,46.86,63652.0,45.5922,45.6019,45.563,45.5824,63652.0
2024-11-06 12:05:00,46.85,46.88,46.84,46.87,30026.0,45.5727,45.6019,45.563,45.5922,30026.0
2024-11-06 12:10:00,46.88,46.91,46.87,46.89,73442.0,45.6019,45.6311,45.5922,45.6116,73442.0
2024-11-06 12:15:00,46.89,46.89,46.85,46.86,23456.0,45.6116,45.6116,45.5727,45.5824,23456.0
2024-11-06 12:20:00,46.86,46.89,46.86,46.88,19962.0,45.5824,45.6116,45.5824,45.6019,19962.0
2024-11-06 12:25:00,46.88,46.91,46.88,46.91,21632.0,45.6019,45.6311,45.6019,45.6311,21632.0
2024-11-06 12:30:00,46.9,46.9,46.88,46.89,22785.0,45.6214,45.6214,45.6019,45.6116,22785.0
2024-11-06 12:35:00,46.89,46.89,46.87,46.88,147085.0,45.6116,45.6116,45.5922,45.6019,147085.0
2024-11-06 12:40:00,46.87,46.89,46.87,46.89,34004.0,45.5922,45.6116,45.5922,45.6116,34004.0
2024-11-06 12:45:00,46.89,46.91,46.88,46.9,131296.0,45.6116,45.6311,45.6019,45.6214,131296.0
2024-11-06 12:50:00,46.9,46.91,46.87,46.91,71841.0,45.6214,45.6311,45.5922,45.6311,71841.0
2024-11-06 12:55:00,46.91,46.92,46.9,46.91,47907.0,45.6311,45.6408,45.6214,45.6311,47907.0
2024-11-06 13:00:00,46.92,46.96,46.91,46.95,57007.0,45.6408,45.6797,45.6311,45.67,57007.0
2024-11-06 13:05:00,46.95,46.97,46.94,46.96,87336.0,45.67,45.6894,45.6603,45.6797,87336.0
2024-11-06 13:10:00,46.96,47.04,46.96,47.03,47931.0,45.6797,45.7575,45.6797,45.7478,47931.0
2024-11-06 13:15:00,47.03,47.07,47.02,47.06,100606.0,45.7478,45.7867,45.7381,45.777,100606.0
2024-11-06 13:20:00,47.06,47.08,47.05,47.08,44191.0,45.777,45.7964,45.7673,45.7964,44191.0
2024-11-06 13:25:00,47.08,47.09,47.07,47.09,44382.0,45.7964,45.8062,45.7867,45.8062,44382.0
2024-11-06 13:30:00,47.09,47.12,47.08,47.09,41728.0,45.8062,45.8354,45.7964,45.8062,41728.0
2024-11-06 13:35:00,47.09,47.09,47.06,47.06,93911.0,45.8062,45.8062,45.777,45.777,93911.0
2024-11-06 13:40:00,47.07,47.07,47.03,47.06,54873.0,45.7867,45.7867,45.7478,45.777,54873.0
2024-11-06 13:45:00,47.05,47.07,47.05,47.07,80896.0,45.7673,45.7867,45.7673,45.7867,80896.0
2024-11-06 13:50:00,47.06,47.07,47.02,47.04,60433.0,45.777,45.7867,45.7381,45.7575,60433.0
2024-11-06 13:55:00,47.04,47.05,47.02,47.03,48638.0,45.7575,45.7673,45.7381,45.7478,48638.0
2024-11-06 14:00:00,47.03,47.04,47.02,47.03,111587.0,45.7478,45.7575,45.7381,45.7478,111587.0
2024-11-06 14:05:00,47.03,47.03,47.0,47.02,45306.0,45.7478,45.7478,45.7186,45.7381,45306.0
2024-11-06 14:10:00,47.01,47.02,46.99,47.0,57130.0,45.7284,45.7381,45.7089,45.7186,57130.0
2024-11-06 14:15:00,46.99,47.0,46.97,46.98,51338.0,45.7089,45.7186,45.6894,45.6992,51338.0
2024-11-06 14:20:00,46.99,47.0,46.98,47.0,31395.0,45.7089,45.7186,45.6992,45.7186,31395.0
2024-11-06 14:25:00,47.0,47.0,46.99,47.0,42903.0,45.7186,45.7186,45.7089,45.7186,42903.0
2024-11-06 14:30:00,47.0,47.0,46.98,46.98,86415.0,45.7186,45.7186,45.6992,45.6992,86415.0
2024-11-06 14:35:00,46.98,46.98,46.95,46.95,92655.0,45.6992,45.6992,45.67,45.67,92655.0
2024-11-06 14:40:00,46.95,46.98,46.94,46.96,88097.0,45.67,45.6992,45.6603,45.6797,88097.0
2024-11-06 14:45:00,46.96,46.98,46.95,46.97,36726.0,45.6797,45.6992,45.67,45.6894,36726.0
2024-11-06 14:50:00,46.97,46.97,46.95,46.95,31202.0,45.6894,45.6894,45.67,45.67,31202.0
2024-11-06 14:55:00,46.96,46.97,46.95,46.96,113745.0,45.6797,45.6894,45.67,45.6797,113745.0
2024-11-06 15:00:00,46.97,46.98,46.95,46.96,31824.0,45.6894,45.6992,45.67,45.6797,31824.0
2024-11-06 15:05:00,46.96,46.98,46.95,46.98,64256.0,45.6797,45.6992,45.67,45.6992,64256.0
2024-11-06 15:10:00,46.97,46.98,46.96,46.98,52896.0,45.6894,45.6992,45.6797,45.6992,52896.0
2024-11-06 15:15:00,46.98,46.99,46.97,46.97,74135.0,45.6992,45.7089,45.6894,45.6894,74135.0
2024-11-06 15:20:00,46.98,46.98,46.96,46.97,45293.0,45.6992,45.6992,45.6797,45.6894,45293.0
2024-11-06 15:25:00,46.97,46.98,46.96,46.98,45668.0,45.6894,45.6992,45.6797,45.6992,45668.0
2024-11-06 15:30:00,46.98,46.98,46.95,46.97,129175.0,45.6992,45.6992,45.67,45.6894,129175.0
2024-11-06 15:35:00,46.97,46.97,46.96,46.97,164528.0,45.6894,45.6894,45.6797,45.6894,164528.0
2024-11-06 15:40:00,46.97,46.99,46.96,46.98,79580.0,45.6894,45.7089,45.6797,45.6992,79580.0
2024-11-06 15:45:00,46.99,46.99,46.98,46.98,80324.0,45.7089,45.7089,45.6992,45.6992,80324.0
2024-11-06 15:50:00,46.97,46.98,46.94,46.95,168966.0,45.6894,45.6992,45.6603,45.67,168966.0
2024-11-06 15:55:00,46.95,46.99,46.94,46.97,430588.0,45.67,45.7089,45.6603,45.6894,430588.0
2024-11-07 09:30:00,47.79,47.85,47.75,47.78,471898.0,46.4871,46.5455,46.4482,46.4774,471898.0
2024-11-07 09:35:00,47.77,47.85,47.74,47.85,51434.0,46.4676,46.5455,46.4385,46.5455,51434.0
2024-11-07 09:40:00,47.85,47.91,47.83,47.88,68149.0,46.5455,46.6038,46.526,46.5746,68149.0
2024-11-07 09:45:00,47.87,47.87,47.83,47.84,44202.0,46.5649,46.5649,46.526,46.5357,44202.0
2024-11-07 09:50:00,47.84,47.9,47.84,47.89,48767.0,46.5357,46.5941,46.5357,46.5844,48767.0
2024-11-07 09:55:00,47.9,47.91,47.86,47.89,87790.0,46.5941,46.6038,46.5552,46.5844,87790.0
2024-11-07 10:00:00,47.89,47.9,47.85,47.88,133125.0,46.5844,46.5941,46.5455,46.5746,133125.0
2024-11-07 10:05:00,47.88,47.9,47.86,47.89,51535.0,46.5746,46.5941,46.5552,46.5844,51535.0
2024-11-07 10:10:00,47.89,47.9,47.86,47.9,106526.0,46.5844,46.5941,46.5552,46.5941,106526.0
2024-11-07 10:15:00,47.9,47.91,47.86,47.89,61674.0,46.5941,46.6038,46.5552,46.5844,61674.0
2024-11-07 10:20:00,47.89,47.93,47.88,47.93,77917.0,46.5844,46.6233,46.5746,46.6233,77917.0
2024-11-07 10:25:00,47.92,47.98,47.92,47.96,84637.0,46.6135,46.6719,46.6135,46.6525,84637.0
2024-11-07 10:30:00,47.96,47.98,47.94,47.94,76021.0,46.6525,46.6719,46.633,46.633,76021.0
2024-11-07 10:35:00,47.95,47.98,47.94,47.95,78434.0,46.6427,46.6719,46.633,46.6427,78434.0
2024-11-07 10:40:00,47.94,47.96,47.92,47.94,57222.0,46.633,46.6525,46.6135,46.633,57222.0
2024-11-07 10:45:00,47.93,47.94,47.91,47.94,64712.0,46.6233,46.633,46.6038,46.633,64712.0
2024-11-07 10:50:00,47.94,47.94,47.9,47.93,32207.0,46.633,46.633,46.5941,46.6233,32207.0
2024-11-07 10:55:00,47.92,47.93,47.9,47.9,20250.0,46.6135,46.6233,46.5941,46.5941,20250.0
2024-11-07 11:00:00,47.89,47.9,47.83,47.84,67535.0,46.5844,46.5941,46.526,46.5357,67535.0
2024-11-07 11:05:00,47.84,47.85,47.81,47.83,55743.0,46.5357,46.5455,46.5065,46.526,55743.0
2024-11-07 11:10:00,47.83,47.86,47.82,47.86,40746.0,46.526,46.5552,46.5163,46.5552,40746.0
2024-11-07 11:15:00,47.85,47.85,47.82,47.84,55025.0,46.5455,46.5455,46.5163,46.5357,55025.0
2024-11-07 11:20:00,47.84,47.85,47.82,47.84,45001.0,46.5357,46.5455,46.5163,46.5357,45001.0
2024-11-07 11:25:00,47.84,47.85,47.81,47.82,30633.0,46.5357,46.5455,46.5065,46.5163,30633.0
2024-11-07 11:30:00,47.82,47.84,47.8,47.84,50064.0,46.5163,46.5357,46.4968,46.5357,50064.0
2024-11-07 11:35:00,47.84,47.84,47.81,47.82,33778.0,46.5357,46.5357,46.5065,46.5163,33778.0
2024-11-07 11:40:00,47.81,47.84,47.81,47.84,55244.0,46.5065,46.5357,46.5065,46.5357,55244.0
2024-11-07 11:45:00,47.83,47.85,47.81,47.81,98321.0,46.526,46.5455,46.5065,46.5065,98321.0
2024-11-07 11:50:00,47.83,47.83,47.82,47.83,25358.0,46.526,46.526,46.5163,46.526,25358.0
2024-11-07 11:55:00,47.83,47.87,47.82,47.87,54424.0,46.526,46.5649,46.5163,46.5649,54424.0
2024-11-07 12:00:00,47.87,47.87,47.83,47.84,61309.0,46.5649,46.5649,46.526,46.5357,61309.0
2024-11-07 12:05:00,47.84,47.87,47.84,47.86,90790.0,46.5357,46.5649,46.5357,46.5552,90790.0
2024-11-07 12:10:00,47.86,47.88,47.85,47.87,51844.0,46.5552,46.5746,46.5455,46.5649,51844.0
2024-11-07 12:15:00,47.88,47.9,47.87,47.9,67920.0,46.5746,46.5941,46.5649,46.5941,67920.0
2024-11-07 12:20:00,47.89,47.92,47.89,47.91,26276.0,46.5844,46.6135,46.5844,46.6038,26276.0
2024-11-07 12:25:00,47.91,47.92,47.9,47.91,51477.0,46.6038,46.6135,46.5941,46.6038,51477.0
2024-11-07 12:30:00,47.91,47.92,47.9,47.9,80935.0,46.6038,46.6135,46.5941,46.5941,80935.0
2024-11-07 12:35:00,47.9,47.91,47.88,47.88,12301.0,46.5941,46.6038,46.5746,46.5746,12301.0
2024-11-07 12:40:00,47.88,47.9,47.86,47.89,25565.0,46.5746,46.5941,46.5552,46.5844,25565.0
2024-11-07 12:45:00,47.89,47.93,47.88,47.91,42297.0,46.5844,46.6233,46.5746,46.6038,42297.0
2024-11-07 12:50:00,47.91,47.95,47.91,47.94,28063.0,46.6038,46.6427,46.6038,46.633,28063.0
2024-11-07 12:55:00,47.94,47.96,47.93,47.95,27489.0,46.633,46.6525,46.6233,46.6427,27489.0
2024-11-07 13:00:00,47.96,47.96,47.93,47.94,74622.0,46.6525,46.6525,46.6233,46.633,74622.0
2024-11-07 13:05:00,47.94,47.94,47.9,47.91,48538.0,46.633,46.633,46.5941,46.6038,48538.0
2024-11-07 13:10:00,47.91,47.92,47.87,47.88,27811.0,46.6038,46.6135,46.5649,46.5746,27811.0
2024-11-07 13:15:00,47.88,47.89,47.87,47.87,35764.0,46.5746,46.5844,46.5649,46.5649,35764.0
2024-11-07 13:20:00,47.87,47.9,47.87,47.89,27618.0,46.5649,46.5941,46.5649,46.5844,27618.0
2024-11-07 13:25:00,47.88,47.9,47.88,47.89,15667.0,46.5746,46.5941,46.5746,46.5844,15667.0
2024-11-07 13:30:00,47.89,47.89,47.86,47.87,41097.0,46.5844,46.5844,46.5552,46.5649,41097.0
2024-11-07 13:35:00,47.88,47.9,47.87,47.89,22855.0,46.5746,46.5941,46.5649,46.5844,22855.0
2024-11-07 13:40:00,47.89,47.9,47.88,47.9,92689.0,46.5844,46.5941,46.5746,46.5941,92689.0
2024-11-07 13:45:00,47.89,47.9,47.86,47.88,108148.0,46.5844,46.5941,46.5552,46.5746,108148.0
2024-11-07 13:50:00,47.87,47.88,47.87,47.88,11327.0,46.5649,46.5746,46.5649,46.5746,11327.0
2024-11-07 13:55:00,47.89,47.89,47.86,47.87,44605.0,46.5844,46.5844,46.5552,46.5649,44605.0
2024-11-07 14:00:00,47.87,47.93,47.82,47.84,184628.0,46.5649,46.6233,46.5163,46.5357,184628.0
2024-11-07 14:05:00,47.84,47.91,47.83,47.9,43707.0,46.5357,46.6038,46.526,46.5941,43707.0
2024-11-07 14:10:00,47.91,47.92,47.87,47.91,59527.0,46.6038,46.6135,46.5649,46.6038,59527.0
2024-11-07 14:15:00,47.91,47.94,47.9,47.92,114151.0,46.6038,46.633,46.5941,46.6135,114151.0
2024-11-07 14:20:00,47.92,47.94,47.9,47.93,45588.0,46.6135,46.633,46.5941,46.6233,45588.0
2024-11-07 14:25:00,47.93,47.95,47.92,47.93,92000.0,46.6233,46.6427,46.6135,46.6233,92000.0
2024-11-07 14:30:00,47.93,47.99,47.93,47.98,83167.0,46.6233,46.6816,46.6233,46.6719,83167.0
2024-11-07 14:35:00,47.98,48.04,47.97,47.99,156379.0,46.6719,46.7303,46.6622,46.6816,156379.0
2024-11-07 14:40:00,47.98,47.98,47.86,47.95,167142.0,46.6719,46.6719,46.5552,46.6427,167142.0
2024-11-07 14:45:00,47.95,48.02,47.94,48.0,107272.0,46.6427,46.7108,46.633,46.6914,107272.0
2024-11-07 14:50:00,48.01,48.03,47.95,47.96,94251.0,46.7011,46.7205,46.6427,46.6525,94251.0
2024-11-07 14:55:00,47.97,48.03,47.97,48.01,63148.0,46.6622,46.7205,46.6622,46.7011,63148.0
2024-11-07 15:00:00,48.0,48.07,47.99,48.07,75555.0,46.6914,46.7595,46.6816,46.7595,75555.0
2024-11-07 15:05:00,48.06,48.06,48.02,48.03,117691.0,46.7497,46.7497,46.7108,46.7205,117691.0
2024-11-07 15:10:00,48.02,48.09,48.02,48.09,101460.0,46.7108,46.7789,46.7108,46.7789,101460.0
2024-11-07 15:15:00,48.09,48.1,48.06,48.07,59893.0,46.7789,46.7886,46.7497,46.7595,59893.0
2024-11-07 15:20:00,48.06,48.09,48.05,48.07,46894.0,46.7497,46.7789,46.74,46.7595,46894.0
2024-11-07 15:25:00,48.07,48.07,48.04,48.05,38973.0,46.7595,46.7595,46.7303,46.74,38973.0
2024-11-07 15:30:00,48.05,48.06,48.03,48.04,125159.0,46.74,46.7497,46.7205,46.7303,125159.0
2024-11-07 15:35:00,48.04,48.04,48.0,48.02,126464.0,46.7303,46.7303,46.6914,46.7108,126464.0
2024-11-07 15:40:00,48.02,48.04,48.0,48.01,244990.0,46.7108,46.7303,46.6914,46.7011,244990.0
2024-11-07 15:45:00,48.01,48.01,47.98,48.0,196142.0,46.7011,46.7011,46.6719,46.6914,196142.0
2024-11-07 15:50:00,47.99,48.0,47.98,48.0,227182.0,46.6816,46.6914,46.6719,46.6914,227182.0
2024-11-07 15:55:00,48.0,48.0,47.95,47.99,735654.0,46.6914,46.6914,46.6427,46.6816,735654.0
2024-11-08 09:30:00,47.17,47.23,47.05,47.16,294368.0,45.884,45.9424,45.7673,45.8743,294368.0
2024-11-08 09:35:00,47.16,47.22,47.11,47.12,217272.0,45.8743,45.9326,45.8256,45.8354,217272.0
2024-11-08 09:40:00,47.12,47.12,47.03,47.05,53468.0,45.8354,45.8354,45.7478,45.7673,53468.0
2024-11-08 09:45:00,47.05,47.06,47.01,47.02,73664.0,45.7673,45.777,45.7284,45.7381,73664.0
2024-11-08 09:50:00,47.02,47.03,46.98,46.98,64193.0,45.7381,45.7478,45.6992,45.6992,64193.0
2024-11-08 09:55:00,46.98,46.99,46.92,46.94,69265.0,45.6992,45.7089,45.6408,45.6603,69265.0
2024-11-08 10:00:00,46.94,46.96,46.9,46.93,308047.0,45.6603,45.6797,45.6214,45.6505,308047.0
2024-11-08 10:05:00,46.92,46.95,46.89,46.95,211289.0,45.6408,45.67,45.6116,45.67,211289.0
2024-11-08 10:10:00,46.95,46.95,46.89,46.89,220288.0,45.67,45.67,45.6116,45.6116,220288.0
2024-11-08 10:15:00,46.88,46.89,46.83,46.86,305249.0,45.6019,45.6116,45.5533,45.5824,305249.0
2024-11-08 10:20:00,46.86,46.87,46.83,46.84,365179.0,45.5824,45.5922,45.5533,45.563,365179.0
2024-11-08 10:25:00,46.84,46.86,46.81,46.82,375696.0,45.563,45.5824,45.5338,45.5435,375696.0
2024-11-08 10:30:00,46.81,46.87,46.81,46.87,247695.0,45.5338,45.5922,45.5338,45.5922,247695.0
2024-11-08 10:35:00,46.87,46.87,46.8,46.82,202001.0,45.5922,45.5922,45.5241,45.5435,202001.0
2024-11-08 10:40:00,46.82,46.83,46.79,46.8,143388.0,45.5435,45.5533,45.5144,45.5241,143388.0
2024-11-08 10:45:00,46.79,46.81,46.78,46.8,174296.0,45.5144,45.5338,45.5046,45.5241,174296.0
2024-11-08 10:50:00,46.8,46.81,46.77,46.79,242643.0,45.5241,45.5338,45.4949,45.5144,242643.0
2024-11-08 10:55:00,46.78,46.8,46.77,46.79,144723.0,45.5046,45.5241,45.4949,45.5144,144723.0
2024-11-08 11:00:00,46.79,46.79,46.74,46.76,139716.0,45.5144,45.5144,45.4657,45.4852,139716.0
2024-11-08 11:05:00,46.75,46.77,46.71,46.72,143892.0,45.4754,45.4949,45.4365,45.4463,143892.0
2024-11-08 11:10:00,46.73,46.75,46.72,46.75,124221.0,45.456,45.4754,45.4463,45.4754,124221.0
2024-11-08 11:15:00,46.74,46.76,46.73,46.76,141722.0,45.4657,45.4852,45.456,45.4852,141722.0
2024-11-08 11:20:00,46.76,46.8,46.75,46.79,59957.0,45.4852,45.5241,45.4754,45.5144,59957.0
2024-11-08 11:25:00,46.78,46.78,46.76,46.77,67834.0,45.5046,45.5046,45.4852,45.4949,67834.0
2024-11-08 11:30:00,46.77,46.78,46.74,46.75,104393.0,45.4949,45.5046,45.4657,45.4754,104393.0
2024-11-08 11:35:00,46.75,46.75,46.71,46.73,156396.0,45.4754,45.4754,45.4365,45.456,156396.0
2024-11-08 11:40:00,46.73,46.75,46.7,46.75,156503.0,45.456,45.4754,45.4268,45.4754,156503.0
2024-11-08 11:45:00,46.75,46.75,46.73,46.74,45230.0,45.4754,45.4754,45.456,45.4657,45230.0
2024-11-08 11:50:00,46.74,46.75,46.72,46.74,55729.0,45.4657,45.4754,45.4463,45.4657,55729.0
2024-11-08 11:55:00,46.74,46.74,46.64,46.66,112053.0,45.4657,45.4657,45.3684,45.3879,112053.0
2024-11-08 12:00:00,46.66,46.7,46.64,46.65,108477.0,45.3879,45.4268,45.3684,45.3782,108477.0
2024-11-08 12:05:00,46.66,46.67,46.62,46.63,67421.0,45.3879,45.3976,45.349,45.3587,67421.0
2024-11-08 12:10:00,46.63,46.63,46.59,46.62,64074.0,45.3587,45.3587,45.3198,45.349,64074.0
2024-11-08 12:15:00,46.62,46.66,46.61,46.64,237643.0,45.349,45.3879,45.3393,45.3684,237643.0
2024-11-08 12:20:00,46.63,46.66,46.62,46.65,63202.0,45.3587,45.3879,45.349,45.3782,63202.0
2024-11-08 12:25:00,46.65,46.67,46.65,46.67,26264.0,45.3782,45.3976,45.3782,45.3976,26264.0
2024-11-08 12:30:00,46.67,46.71,46.66,46.69,85217.0,45.3976,45.4365,45.3879,45.4171,85217.0
2024-11-08 12:35:00,46.7,46.7,46.66,46.66,48725.0,45.4268,45.4268,45.3879,45.3879,48725.0
2024-11-08 12:40:00,46.66,46.67,46.63,46.66,40600.0,45.3879,45.3976,45.3587,45.3879,40600.0
2024-11-08 12:45:00,46.65,46.68,46.64,46.67,44346.0,45.3782,45.4074,45.3684,45.3976,44346.0
2024-11-08 12:50:00,46.67,46.68,46.65,46.68,37284.0,45.3976,45.4074,45.3782,45.4074,37284.0
2024-11-08 12:55:00,46.67,46.68,46.65,46.66,54812.0,45.3976,45.4074,45.3782,45.3879,54812.0
2024-11-08 13:00:00,46.65,46.69,46.65,46.69,69602.0,45.3782,45.4171,45.3782,45.4171,69602.0
2024-11-08 13:05:00,46.69,46.75,46.68,46.72,195867.0,45.4171,45.4754,45.4074,45.4463,195867.0
2024-11-08 13:10:00,46.72,46.73,46.71,46.72,52067.0,45.4463,45.456,45.4365,45.4463,52067.0
2024-11-08 13:15:00,46.72,46.73,46.68,46.7,44218.0,45.4463,45.456,45.4074,45.4268,44218.0
2024-11-08 13:20:00,46.69,46.7,46.66,46.67,57410.0,45.4171,45.4268,45.3879,45.3976,57410.0
2024-11-08 13:25:00,46.66,46.67,46.66,46.66,25247.0,45.3879,45.3976,45.3879,45.3879,25247.0
2024-11-08 13:30:00,46.66,46.7,46.66,46.69,119905.0,45.3879,45.4268,45.3879,45.4171,119905.0
2024-11-08 13:35:00,46.69,46.7,46.67,46.7,93571.0,45.4171,45.4268,45.3976,45.4268,93571.0
2024-11-08 13:40:00,46.7,46.7,46.66,46.67,39833.0,45.4268,45.4268,45.3879,45.3976,39833.0
2024-11-08 13:45:00,46.67,46.69,46.67,46.68,131398.0,45.3976,45.4171,45.3976,45.4074,131398.0
2024-11-08 13:50:00,46.69,46.7,46.68,46.7,140724.0,45.4171,45.4268,45.4074,45.4268,140724.0
2024-11-08 13:55:00,46.69,46.75,46.69,46.75,467521.0,45.4171,45.4754,45.4171,45.4754,467521.0
2024-11-08 14:00:00,46.74,46.74,46.7,46.71,132599.0,45.4657,45.4657,45.4268,45.4365,132599.0
2024-11-08 14:05:00,46.71,46.73,46.7,46.73,56109.0,45.4365,45.456,45.4268,45.456,56109.0
2024-11-08 14:10:00,46.73,46.73,46.7,46.71,45576.0,45.456,45.456,45.4268,45.4365,45576.0
2024-11-08 14:15:00,46.7,46.72,46.7,46.7,25118.0,45.4268,45.4463,45.4268,45.4268,25118.0
2024-11-08 14:20:00,46.71,46.71,46.7,46.71,49522.0,45.4365,45.4365,45.4268,45.4365,49522.0
2024-11-08 14:25:00,46.71,46.72,46.7,46.72,27262.0,45.4365,45.4463,45.4268,45.4463,27262.0
2024-11-08 14:30:00,46.72,46.73,46.71,46.73,63257.0,45.4463,45.456,45.4365,45.456,63257.0
2024-11-08 14:35:00,46.73,46.75,46.72,46.75,73251.0,45.456,45.4754,45.4463,45.4754,73251.0
2024-11-08 14:40:00,46.75,46.77,46.74,46.76,88778.0,45.4754,45.4949,45.4657,45.4852,88778.0
2024-11-08 14:45:00,46.75,46.76,46.74,46.74,71519.0,45.4754,45.4852,45.4657,45.4657,71519.0
2024-11-08 14:50:00,46.75,46.75,46.74,46.75,18427.0,45.4754,45.4754,45.4657,45.4754,18427.0
2024-11-08 14:55:00,46.75,46.79,46.74,46.76,80575.0,45.4754,45.5144,45.4657,45.4852,80575.0
2024-11-08 15:00:00,46.77,46.77,46.74,46.76,72622.0,45.4949,45.4949,45.4657,45.4852,72622.0
2024-11-08 15:05:00,46.77,46.77,46.74,46.76,39137.0,45.4949,45.4949,45.4657,45.4852,39137.0
2024-11-08 15:10:00,46.76,46.78,46.75,46.77,49002.0,45.4852,45.5046,45.4754,45.4949,49002.0
2024-11-08 15:15:00,46.77,46.78,46.76,46.77,41866.0,45.4949,45.5046,45.4852,45.4949,41866.0
2024-11-08 15:20:00,46.76,46.78,46.75,46.78,57302.0,45.4852,45.5046,45.4754,45.5046,57302.0
2024-11-08 15:25:00,46.77,46.77,46.74,46.75,71943.0,45.4949,45.4949,45.4657,45.4754,71943.0
2024-11-08 15:30:00,46.74,46.77,46.74,46.76,80256.0,45.4657,45.4949,45.4657,45.4852,80256.0
2024-11-08 15:35:00,46.76,46.78,46.75,46.78,40975.0,45.4852,45.5046,45.4754,45.5046,40975.0
2024-11-08 15:40:00,46.78,46.79,46.77,46.78,61861.0,45.5046,45.5144,45.4949,45.5046,61861.0
2024-11-08 15:45:00,46.79,46.79,46.77,46.78,46005.0,45.5144,45.5144,45.4949,45.5046,46005.0
2024-11-08 15:50:00,46.77,46.79,46.77,46.78,98699.0,45.4949,45.5144,45.4949,45.5046,98699.0
2024-11-08 15:55:00,46.78,46.81,46.76,46.8,320858.0,45.5046,45.5338,45.4852,45.5241,320858.0
2024-11-11 09:30:00,46.7,46.71,46.58,46.59,273299.0,45.4268,45.4365,45.3101,45.3198,273299.0
2024-11-11 09:35:00,46.59,46.63,46.58,46.59,322225.0,45.3198,45.3587,45.3101,45.3198,322225.0
2024-11-11 09:40:00,46.59,46.62,46.54,46.55,244611.0,45.3198,45.349,45.2712,45.2809,244611.0
2024-11-11 09:45:00,46.55,46.58,46.54,46.58,378272.0,45.2809,45.3101,45.2712,45.3101,378272.0
2024-11-11 09:50:00,46.58,46.58,46.53,46.54,271245.0,45.3101,45.3101,45.2614,45.2712,271245.0
2024-11-11 09:55:00,46.54,46.54,46.48,46.5,134710.0,45.2712,45.2712,45.2128,45.2323,134710.0
2024-11-11 10:00:00,46.51,46.57,46.49,46.55,185871.0,45.242,45.3004,45.2225,45.2809,185871.0
2024-11-11 10:05:00,46.55,46.59,46.53,46.58,33172.0,45.2809,45.3198,45.2614,45.3101,33172.0
2024-11-11 10:10:00,46.58,46.61,46.56,46.57,250426.0,45.3101,45.3393,45.2906,45.3004,250426.0
2024-11-11 10:15:00,46.57,46.61,46.56,46.57,145559.0,45.3004,45.3393,45.2906,45.3004,145559.0
2024-11-11 10:20:00,46.57,46.57,46.53,46.56,145666.0,45.3004,45.3004,45.2614,45.2906,145666.0
2024-11-11 10:25:00,46.56,46.56,46.53,46.54,150903.0,45.2906,45.2906,45.2614,45.2712,150903.0
2024-11-11 10:30:00,46.54,46.56,46.53,46.54,99595.0,45.2712,45.2906,45.2614,45.2712,99595.0
2024-11-11 10:35:00,46.55,46.58,46.53,46.58,60433.0,45.2809,45.3101,45.2614,45.3101,60433.0
2024-11-11 10:40:00,46.58,46.58,46.54,46.54,86919.0,45.3101,45.3101,45.2712,45.2712,86919.0
2024-11-11 10:45:00,46.54,46.55,46.51,46.55,58920.0,45.2712,45.2809,45.242,45.2809,58920.0
2024-11-11 10:50:00,46.55,46.55,46.52,46.55,56846.0,45.2809,45.2809,45.2517,45.2809,56846.0
2024-11-11 10:55:00,46.55,46.57,46.54,46.56,32707.0,45.2809,45.3004,45.2712,45.2906,32707.0
2024-11-11 11:00:00,46.55,46.56,46.53,46.54,70493.0,45.2809,45.2906,45.2614,45.2712,70493.0
2024-11-11 11:05:00,46.53,46.54,46.52,46.53,52211.0,45.2614,45.2712,45.2517,45.2614,52211.0
2024-11-11 11:10:00,46.53,46.54,46.51,46.52,47122.0,45.2614,45.2712,45.242,45.2517,47122.0
2024-11-11 11:15:00,46.51,46.54,46.5,46.54,36639.0,45.242,45.2712,45.2323,45.2712,36639.0
2024-11-11 11:20:00,46.54,46.56,46.53,46.55,51727.0,45.2712,45.2906,45.2614,45.2809,51727.0
2024-11-11 11:25:00,46.54,46.55,46.51,46.52,70384.0,45.2712,45.2809,45.242,45.2517,70384.0
2024-11-11 11:30:00,46.51,46.52,46.48,46.5,56554.0,45.242,45.2517,45.2128,45.2323,56554.0
2024-11-11 11:35:00,46.5,46.55,46.49,46.54,42858.0,45.2323,45.2809,45.2225,45.2712,42858.0
2024-11-11 11:40:00,46.55,46.55,46.51,46.53,19341.0,45.2809,45.2809,45.242,45.2614,19341.0
2024-11-11 11:45:00,46.52,46.53,46.51,46.52,15808.0,45.2517,45.2614,45.242,45.2517,15808.0
2024-11-11 11:50:00,46.53,46.53,46.51,46.52,33989.0,45.2614,45.2614,45.242,45.2517,33989.0
2024-11-11 11:55:00,46.52,46.53,46.5,46.51,19683.0,45.2517,45.2614,45.2323,45.242,19683.0
2024-11-11 12:00:00,46.51,46.52,46.5,46.51,19476.0,45.242,45.2517,45.2323,45.242,19476.0
2024-11-11 12:05:00,46.51,46.52,46.5,46.52,38963.0,45.242,45.2517,45.2323,45.2517,38963.0
2024-11-11 12:10:00,46.52,46.53,46.49,46.5,126257.0,45.2517,45.2614,45.2225,45.2323,126257.0
2024-11-11 12:15:00,46.5,46.53,46.5,46.51,66704.0,45.2323,45.2614,45.2323,45.242,66704.0
2024-11-11 12:20:00,46.51,46.51,46.48,46.48,56302.0,45.242,45.242,45.2128,45.2128,56302.0
2024-11-11 12:25:00,46.48,46.49,46.46,46.48,39476.0,45.2128,45.2225,45.1934,45.2128,39476.0
2024-11-11 12:30:00,46.48,46.54,46.47,46.54,81653.0,45.2128,45.2712,45.2031,45.2712,81653.0
2024-11-11 12:35:00,46.53,46.54,46.52,46.53,21095.0,45.2614,45.2712,45.2517,45.2614,21095.0
2024-11-11 12:40:00,46.53,46.53,46.49,46.49,120731.0,45.2614,45.2614,45.2225,45.2225,120731.0
2024-11-11 12:45:00,46.5,46.5,46.48,46.48,32319.0,45.2323,45.2323,45.2128,45.2128,32319.0
2024-11-11 12:50:00,46.48,46.49,46.47,46.48,26776.0,45.2128,45.2225,45.2031,45.2128,26776.0
2024-11-11 12:55:00,46.49,46.49,46.46,46.47,16052.0,45.2225,45.2225,45.1934,45.2031,16052.0
2024-11-11 13:00:00,46.46,46.47,46.45,46.45,34605.0,45.1934,45.2031,45.1836,45.1836,34605.0
2024-11-11 13:05:00,46.46,46.46,46.44,46.45,22300.0,45.1934,45.1934,45.1739,45.1836,22300.0
2024-11-11 13:10:00,46.45,46.46,46.43,46.44,39598.0,45.1836,45.1934,45.1642,45.1739,39598.0
2024-11-11 13:15:00,46.44,46.45,46.43,46.44,38409.0,45.1739,45.1836,45.1642,45.1739,38409.0
2024-11-11 13:20:00,46.43,46.44,46.4,46.41,42425.0,45.1642,45.1739,45.135,45.1447,42425.0
2024-11-11 13:25:00,46.42,46.45,46.41,46.44,59912.0,45.1544,45.1836,45.1447,45.1739,59912.0
2024-11-11 13:30:00,46.44,46.45,46.43,46.45,89138.0,45.1739,45.1836,45.1642,45.1836,89138.0
2024-11-11 13:35:00,46.45,46.48,46.45,46.48,121845.0,45.1836,45.2128,45.1836,45.2128,121845.0
2024-11-11 13:40:00,46.47,46.48,46.46,46.48,193638.0,45.2031,45.2128,45.1934,45.2128,193638.0
2024-11-11 13:45:00,46.48,46.49,46.47,46.49,109220.0,45.2128,45.2225,45.2031,45.2225,109220.0
2024-11-11 13:50:00,46.48,46.53,46.48,46.53,167418.0,45.2128,45.2614,45.2128,45.2614,167418.0
2024-11-11 13:55:00,46.53,46.53,46.51,46.52,82700.0,45.2614,45.2614,45.242,45.2517,82700.0
2024-11-11 14:00:00,46.52,46.54,46.51,46.53,89677.0,45.2517,45.2712,45.242,45.2614,89677.0
2024-11-11 14:05:00,46.52,46.53,46.52,46.53,29933.0,45.2517,45.2614,45.2517,45.2614,29933.0
2024-11-11 14:10:00,46.52,46.54,46.51,46.53,107830.0,45.2517,45.2712,45.242,45.2614,107830.0
2024-11-11 14:15:00,46.54,46.55,46.52,46.53,61487.0,45.2712,45.2809,45.2517,45.2614,61487.0
2024-11-11 14:20:00,46.53,46.54,46.52,46.53,25109.0,45.2614,45.2712,45.2517,45.2614,25109.0
2024-11-11 14:25:00,46.54,46.55,46.51,46.52,36623.0,45.2712,45.2809,45.242,45.2517,36623.0
2024-11-11 14:30:00,46.52,46.52,46.51,46.52,38383.0,45.2517,45.2517,45.242,45.2517,38383.0
2024-11-11 14:35:00,46.52,46.52,46.51,46.52,22377.0,45.2517,45.2517,45.242,45.2517,22377.0
2024-11-11 14:40:00,46.51,46.53,46.51,46.53,130649.0,45.242,45.2614,45.242,45.2614,130649.0
2024-11-11 14:45:00,46.52,46.55,46.52,46.55,65792.0,45.2517,45.2809,45.2517,45.2809,65792.0
2024-11-11 14:50:00,46.55,46.55,46.54,46.54,17004.0,45.2809,45.2809,45.2712,45.2712,17004.0
2024-11-11 14:55:00,46.55,46.56,46.54,46.55,42977.0,45.2809,45.2906,45.2712,45.2809,42977.0
2024-11-11 15:00:00,46.55,46.57,46.54,46.57,84242.0,45.2809,45.3004,45.2712,45.3004,84242.0
2024-11-11 15:05:00,46.57,46.57,46.56,46.57,39963.0,45.3004,45.3004,45.2906,45.3004,39963.0
2024-11-11 15:10:00,46.57,46.57,46.56,46.57,56246.0,45.3004,45.3004,45.2906,45.3004,56246.0
2024-11-11 15:15:00,46.56,46.57,46.55,46.56,101834.0,45.2906,45.3004,45.2809,45.2906,101834.0
2024-11-11 15:20:00,46.57,46.57,46.56,46.57,40812.0,45.3004,45.3004,45.2906,45.3004,40812.0
2024-11-11 15:25:00,46.56,46.57,46.54,46.55,82640.0,45.2906,45.3004,45.2712,45.2809,82640.0
2024-11-11 15:30:00,46.55,46.55,46.53,46.54,112332.0,45.2809,45.2809,45.2614,45.2712,112332.0
2024-11-11 15:35:00,46.54,46.56,46.54,46.55,132973.0,45.2712,45.2906,45.2712,45.2809,132973.0
2024-11-11 15:40:00,46.55,46.55,46.52,46.53,158627.0,45.2809,45.2809,45.2517,45.2614,158627.0
2024-11-11 15:45:00,46.53,46.53,46.51,46.52,145997.0,45.2614,45.2614,45.242,45.2517,145997.0
2024-11-11 15:50:00,46.53,46.55,46.52,46.54,183666.0,45.2614,45.2809,45.2517,45.2712,183666.0
2024-11-11 15:55:00,46.55,46.55,46.52,46.53,372287.0,45.2809,45.2809,45.2517,45.2614,372287.0
2024-11-12 09:30:00,45.91,46.11,45.87,45.91,184713.0,44.6583,44.8529,44.6194,44.6583,184713.0
2024-11-12 09:35:00,45.92,45.99,45.92,45.98,189319.0,44.6681,44.7362,44.6681,44.7264,189319.0
2024-11-12 09:40:00,45.98,45.99,45.9,45.91,112360.0,44.7264,44.7362,44.6486,44.6583,112360.0
2024-11-12 09:45:00,45.91,45.92,45.86,45.91,70908.0,44.6583,44.6681,44.6097,44.6583,70908.0
2024-11-12 09:50:00,45.91,45.93,45.89,45.9,177468.0,44.6583,44.6778,44.6389,44.6486,177468.0
2024-11-12 09:55:00,45.9,45.94,45.89,45.91,51025.0,44.6486,44.6875,44.6389,44.6583,51025.0
2024-11-12 10:00:00,45.91,45.94,45.85,45.85,230884.0,44.6583,44.6875,44.6,44.6,230884.0
2024-11-12 10:05:00,45.85,45.87,45.81,45.84,294513.0,44.6,44.6194,44.5611,44.5903,294513.0
2024-11-12 10:10:00,45.84,45.87,45.82,45.84,310519.0,44.5903,44.6194,44.5708,44.5903,310519.0
2024-11-12 10:15:00,45.84,45.85,45.8,45.81,171912.0,44.5903,44.6,44.5513,44.5611,171912.0
2024-11-12 10:20:00,45.8,45.84,45.79,45.79,88353.0,44.5513,44.5903,44.5416,44.5416,88353.0
2024-11-12 10:25:00,45.8,45.81,45.78,45.79,96418.0,44.5513,44.5611,44.5319,44.5416,96418.0
2024-11-12 10:30:00,45.79,45.8,45.77,45.78,85204.0,44.5416,44.5513,44.5222,44.5319,85204.0
2024-11-12 10:35:00,45.78,45.82,45.77,45.8,82387.0,44.5319,44.5708,44.5222,44.5513,82387.0
2024-11-12 10:40:00,45.79,45.81,45.78,45.78,161068.0,44.5416,44.5611,44.5319,44.5319,161068.0
2024-11-12 10:45:00,45.78,45.8,45.77,45.8,71632.0,44.5319,44.5513,44.5222,44.5513,71632.0
2024-11-12 10:50:00,45.8,45.8,45.75,45.75,95088.0,44.5513,44.5513,44.5027,44.5027,95088.0
2024-11-12 10:55:00,45.76,45.77,45.7,45.71,133848.0,44.5124,44.5222,44.4541,44.4638,133848.0
2024-11-12 11:00:00,45.71,45.75,45.7,45.74,146244.0,44.4638,44.5027,44.4541,44.493,146244.0
2024-11-12 11:05:00,45.73,45.73,45.69,45.7,60988.0,44.4833,44.4833,44.4443,44.4541,60988.0
2024-11-12 11:10:00,45.71,45.71,45.67,45.68,61636.0,44.4638,44.4638,44.4249,44.4346,61636.0
2024-11-12 11:15:00,45.68,45.74,45.67,45.74,98423.0,44.4346,44.493,44.4249,44.493,98423.0
2024-11-12 11:20:00,45.73,45.75,45.71,45.72,85275.0,44.4833,44.5027,44.4638,44.4735,85275.0
2024-11-12 11:25:00,45.72,45.74,45.71,45.73,77025.0,44.4735,44.493,44.4638,44.4833,77025.0
2024-11-12 11:30:00,45.72,45.74,45.72,45.73,65272.0,44.4735,44.493,44.4735,44.4833,65272.0
2024-11-12 11:35:00,45.73,45.75,45.68,45.69,81003.0,44.4833,44.5027,44.4346,44.4443,81003.0
2024-11-12 11:40:00,45.69,45.7,45.66,45.67,66823.0,44.4443,44.4541,44.4152,44.4249,66823.0
2024-11-12 11:45:00,45.68,45.68,45.63,45.64,31453.0,44.4346,44.4346,44.386,44.3957,31453.0
2024-11-12 11:50:00,45.63,45.71,45.63,45.7,59211.0,44.386,44.4638,44.386,44.4541,59211.0
2024-11-12 11:55:00,45.69,45.7,45.65,45.66,17646.0,44.4443,44.4541,44.4054,44.4152,17646.0
2024-11-12 12:00:00,45.66,45.67,45.64,45.66,31032.0,44.4152,44.4249,44.3957,44.4152,31032.0
2024-11-12 12:05:00,45.65,45.68,45.65,45.67,67329.0,44.4054,44.4346,44.4054,44.4249,67329.0
2024-11-12 12:10:00,45.66,45.68,45.62,45.65,28760.0,44.4152,44.4346,44.3763,44.4054,28760.0
2024-11-12 12:15:00,45.65,45.67,45.64,45.66,37106.0,44.4054,44.4249,44.3957,44.4152,37106.0
2024-11-12 12:20:00,45.65,45.65,45.61,45.62,23396.0,44.4054,44.4054,44.3665,44.3763,23396.0
2024-11-12 12:25:00,45.63,45.65,45.63,45.64,30522.0,44.386,44.4054,44.386,44.3957,30522.0
2024-11-12 12:30:00,45.64,45.66,45.62,45.65,34748.0,44.3957,44.4152,44.3763,44.4054,34748.0
2024-11-12 12:35:00,45.64,45.66,45.63,45.66,34103.0,44.3957,44.4152,44.386,44.4152,34103.0
2024-11-12 12:40:00,45.65,45.65,45.61,45.62,65108.0,44.4054,44.4054,44.3665,44.3763,65108.0
2024-11-12 12:45:00,45.63,45.63,45.6,45.61,25283.0,44.386,44.386,44.3568,44.3665,25283.0
2024-11-12 12:50:00,45.61,45.65,45.6,45.65,41618.0,44.3665,44.4054,44.3568,44.4054,41618.0
2024-11-12 12:55:00,45.65,45.65,45.6,45.61,80340.0,44.4054,44.4054,44.3568,44.3665,80340.0
2024-11-12 13:00:00,45.61,45.66,45.6,45.65,44051.0,44.3665,44.4152,44.3568,44.4054,44051.0
2024-11-12 13:05:00,45.65,45.66,45.63,45.66,71460.0,44.4054,44.4152,44.386,44.4152,71460.0
2024-11-12 13:10:00,45.66,45.67,45.65,45.66,40900.0,44.4152,44.4249,44.4054,44.4152,40900.0
2024-11-12 13:15:00,45.66,45.7,45.66,45.69,29598.0,44.4152,44.4541,44.4152,44.4443,29598.0
2024-11-12 13:20:00,45.69,45.7,45.65,45.66,40802.0,44.4443,44.4541,44.4054,44.4152,40802.0
2024-11-12 13:25:00,45.67,45.68,45.66,45.68,46143.0,44.4249,44.4346,44.4152,44.4346,46143.0
2024-11-12 13:30:00,45.68,45.7,45.67,45.69,75012.0,44.4346,44.4541,44.4249,44.4443,75012.0
2024-11-12 13:35:00,45.7,45.72,45.69,45.7,86018.0,44.4541,44.4735,44.4443,44.4541,86018.0
2024-11-12 13:40:00,45.69,45.71,45.69,45.71,42911.0,44.4443,44.4638,44.4443,44.4638,42911.0
2024-11-12 13:45:00,45.71,45.71,45.68,45.69,58915.0,44.4638,44.4638,44.4346,44.4443,58915.0
2024-11-12 13:50:00,45.69,45.72,45.68,45.71,78942.0,44.4443,44.4735,44.4346,44.4638,78942.0
2024-11-12 13:55:00,45.71,45.72,45.7,45.71,65502.0,44.4638,44.4735,44.4541,44.4638,65502.0
2024-11-12 14:00:00,45.72,45.72,45.71,45.72,45789.0,44.4735,44.4735,44.4638,44.4735,45789.0
2024-11-12 14:05:00,45.71,45.73,45.71,45.72,84998.0,44.4638,44.4833,44.4638,44.4735,84998.0
2024-11-12 14:10:00,45.72,45.72,45.7,45.71,86943.0,44.4735,44.4735,44.4541,44.4638,86943.0
2024-11-12 14:15:00,45.71,45.73,45.7,45.73,50081.0,44.4638,44.4833,44.4541,44.4833,50081.0
2024-11-12 14:20:00,45.72,45.74,45.71,45.73,56086.0,44.4735,44.493,44.4638,44.4833,56086.0
2024-11-12 14:25:00,45.73,45.74,45.72,45.73,81241.0,44.4833,44.493,44.4735,44.4833,81241.0
2024-11-12 14:30:00,45.73,45.74,45.72,45.74,63200.0,44.4833,44.493,44.4735,44.493,63200.0
2024-11-12 14:35:00,45.73,45.76,45.73,45.75,57907.0,44.4833,44.5124,44.4833,44.5027,57907.0
2024-11-12 14:40:00,45.75,45.77,45.74,45.77,46396.0,44.5027,44.5222,44.493,44.5222,46396.0
2024-11-12 14:45:00,45.77,45.77,45.75,45.76,67141.0,44.5222,44.5222,44.5027,44.5124,67141.0
2024-11-12 14:50:00,45.75,45.75,45.74,45.75,33356.0,44.5027,44.5027,44.493,44.5027,33356.0
2024-11-12 14:55:00,45.75,45.75,45.73,45.73,82101.0,44.5027,44.5027,44.4833,44.4833,82101.0
2024-11-12 15:00:00,45.73,45.76,45.73,45.75,90994.0,44.4833,44.5124,44.4833,44.5027,90994.0
2024-11-12 15:05:00,45.75,45.77,45.74,45.77,529845.0,44.5027,44.5222,44.493,44.5222,529845.0
2024-11-12 15:10:00,45.77,45.77,45.76,45.77,50079.0,44.5222,44.5222,44.5124,44.5222,50079.0
2024-11-12 15:15:00,45.77,45.78,45.75,45.77,98812.0,44.5222,44.5319,44.5027,44.5222,98812.0
2024-11-12 15:20:00,45.77,45.78,45.76,45.78,64781.0,44.5222,44.5319,44.5124,44.5319,64781.0
2024-11-12 15:25:00,45.78,45.78,45.76,45.77,44853.0,44.5319,44.5319,44.5124,44.5222,44853.0
2024-11-12 15:30:00,45.77,45.77,45.75,45.76,69706.0,44.5222,44.5222,44.5027,44.5124,69706.0
2024-11-12 15:35:00,45.76,45.77,45.74,45.77,96480.0,44.5124,44.5222,44.493,44.5222,96480.0
2024-11-12 15:40:00,45.77,45.78,45.76,45.78,148740.0,44.5222,44.5319,44.5124,44.5319,148740.0
2024-11-12 15:45:00,45.78,45.79,45.77,45.79,616441.0,44.5319,44.5416,44.5222,44.5416,616441.0
2024-11-12 15:50:00,45.79,45.79,45.75,45.77,250426.0,44.5416,44.5416,44.5027,44.5222,250426.0
2024-11-12 15:55:00,45.77,45.77,45.74,45.74,461716.0,44.5222,44.5222,44.493,44.493,461716.0
2024-11-13 09:30:00,45.82,45.87,45.74,45.75,158954.0,44.5708,44.6194,44.493,44.5027,158954.0
2024-11-13 09:35:00,45.75,45.76,45.7,45.71,165046.0,44.5027,44.5124,44.4541,44.4638,165046.0
2024-11-13 09:40:00,45.72,45.75,45.68,45.75,86420.0,44.4735,44.5027,44.4346,44.5027,86420.0
2024-11-13 09:45:00,45.75,45.75,45.68,45.69,61421.0,44.5027,44.5027,44.4346,44.4443,61421.0
2024-11-13 09:50:00,45.69,45.69,45.58,45.6,185004.0,44.4443,44.4443,44.3373,44.3568,185004.0
2024-11-13 09:55:00,45.6,45.62,45.58,45.59,123879.0,44.3568,44.3763,44.3373,44.3471,123879.0
2024-11-13 10:00:00,45.59,45.61,45.56,45.57,150618.0,44.3471,44.3665,44.3179,44.3276,150618.0
2024-11-13 10:05:00,45.57,45.58,45.47,45.53,135036.0,44.3276,44.3373,44.2303,44.2887,135036.0
2024-11-13 10:10:00,45.52,45.58,45.52,45.54,150981.0,44.279,44.3373,44.279,44.2984,150981.0
2024-11-13 10:15:00,45.54,45.56,45.53,45.54,138383.0,44.2984,44.3179,44.2887,44.2984,138383.0
2024-11-13 10:20:00,45.54,45.54,45.5,45.54,120748.0,44.2984,44.2984,44.2595,44.2984,120748.0
2024-11-13 10:25:00,45.53,45.54,45.49,45.5,101371.0,44.2887,44.2984,44.2498,44.2595,101371.0
2024-11-13 10:30:00,45.5,45.56,45.49,45.54,87102.0,44.2595,44.3179,44.2498,44.2984,87102.0
2024-11-13 10:35:00,45.54,45.57,45.52,45.53,165150.0,44.2984,44.3276,44.279,44.2887,165150.0
2024-11-13 10:40:00,45.53,45.55,45.48,45.54,109648.0,44.2887,44.3082,44.2401,44.2984,109648.0
2024-11-13 10:45:00,45.53,45.55,45.52,45.53,147384.0,44.2887,44.3082,44.279,44.2887,147384.0
2024-11-13 10:50:00,45.52,45.54,45.5,45.52,102104.0,44.279,44.2984,44.2595,44.279,102104.0
2024-11-13 10:55:00,45.52,45.55,45.51,45.54,109906.0,44.279,44.3082,44.2693,44.2984,109906.0
2024-11-13 11:00:00,45.54,45.55,45.51,45.52,119272.0,44.2984,44.3082,44.2693,44.279,119272.0
2024-11-13 11:05:00,45.51,45.53,45.49,45.53,64865.0,44.2693,44.2887,44.2498,44.2887,64865.0
2024-11-13 11:10:00,45.54,45.54,45.52,45.53,184522.0,44.2984,44.2984,44.279,44.2887,184522.0
2024-11-13 11:15:00,45.53,45.53,45.51,45.51,138822.0,44.2887,44.2887,44.2693,44.2693,138822.0
2024-11-13 11:20:00,45.52,45.52,45.49,45.52,77309.0,44.279,44.279,44.2498,44.279,77309.0
2024-11-13 11:25:00,45.52,45.55,45.51,45.54,51631.0,44.279,44.3082,44.2693,44.2984,51631.0
2024-11-13 11:30:00,45.54,45.57,45.53,45.55,71116.0,44.2984,44.3276,44.2887,44.3082,71116.0
2024-11-13 11:35:00,45.55,45.56,45.52,45.53,48261.0,44.3082,44.3179,44.279,44.2887,48261.0
2024-11-13 11:40:00,45.52,45.53,45.47,45.49,59483.0,44.279,44.2887,44.2303,44.2498,59483.0
2024-11-13 11:45:00,45.48,45.54,45.48,45.54,41604.0,44.2401,44.2984,44.2401,44.2984,41604.0
2024-11-13 11:50:00,45.53,45.53,45.51,45.52,38459.0,44.2887,44.2887,44.2693,44.279,38459.0
2024-11-13 11:55:00,45.52,45.52,45.49,45.52,41215.0,44.279,44.279,44.2498,44.279,41215.0
2024-11-13 12:00:00,45.51,45.52,45.5,45.5,62525.0,44.2693,44.279,44.2595,44.2595,62525.0
2024-11-13 12:05:00,45.5,45.55,45.5,45.54,113071.0,44.2595,44.3082,44.2595,44.2984,113071.0
2024-11-13 12:10:00,45.54,45.56,45.53,45.55,56575.0,44.2984,44.3179,44.2887,44.3082,56575.0
2024-11-13 12:15:00,45.55,45.57,45.53,45.53,77884.0,44.3082,44.3276,44.2887,44.2887,77884.0
2024-11-13 12:20:00,45.53,45.54,45.5,45.52,76868.0,44.2887,44.2984,44.2595,44.279,76868.0
2024-11-13 12:25:00,45.51,45.52,45.49,45.5,41136.0,44.2693,44.279,44.2498,44.2595,41136.0
2024-11-13 12:30:00,45.5,45.51,45.49,45.5,49648.0,44.2595,44.2693,44.2498,44.2595,49648.0
2024-11-13 12:35:00,45.51,45.53,45.5,45.53,111338.0,44.2693,44.2887,44.2595,44.2887,111338.0
2024-11-13 12:40:00,45.52,45.53,45.51,45.51,47620.0,44.279,44.2887,44.2693,44.2693,47620.0
2024-11-13 12:45:00,45.52,45.55,45.51,45.54,39113.0,44.279,44.3082,44.2693,44.2984,39113.0
2024-11-13 12:50:00,45.54,45.54,45.53,45.54,43416.0,44.2984,44.2984,44.2887,44.2984,43416.0
2024-11-13 12:55:00,45.54,45.54,45.52,45.53,40054.0,44.2984,44.2984,44.279,44.2887,40054.0
2024-11-13 13:00:00,45.53,45.53,45.52,45.52,40849.0,44.2887,44.2887,44.279,44.279,40849.0
2024-11-13 13:05:00,45.52,45.53,45.5,45.51,77569.0,44.279,44.2887,44.2595,44.2693,77569.0
2024-11-13 13:10:00,45.51,45.52,45.5,45.51,98101.0,44.2693,44.279,44.2595,44.2693,98101.0
2024-11-13 13:15:00,45.52,45.52,45.5,45.51,69491.0,44.279,44.279,44.2595,44.2693,69491.0
2024-11-13 13:20:00,45.51,45.51,45.49,45.51,59823.0,44.2693,44.2693,44.2498,44.2693,59823.0
2024-11-13 13:25:00,45.51,45.51,45.49,45.49,36993.0,44.2693,44.2693,44.2498,44.2498,36993.0
2024-11-13 13:30:00,45.49,45.5,45.48,45.5,74853.0,44.2498,44.2595,44.2401,44.2595,74853.0
2024-11-13 13:35:00,45.5,45.5,45.48,45.48,48134.0,44.2595,44.2595,44.2401,44.2401,48134.0
2024-11-13 13:40:00,45.48,45.49,45.47,45.48,58947.0,44.2401,44.2498,44.2303,44.2401,58947.0
2024-11-13 13:45:00,45.48,45.5,45.48,45.49,59437.0,44.2401,44.2595,44.2401,44.2498,59437.0
2024-11-13 13:50:00,45.5,45.51,45.49,45.51,63911.0,44.2595,44.2693,44.2498,44.2693,63911.0
2024-11-13 13:55:00,45.51,45.51,45.49,45.5,78619.0,44.2693,44.2693,44.2498,44.2595,78619.0
2024-11-13 14:00:00,45.5,45.5,45.48,45.48,90539.0,44.2595,44.2595,44.2401,44.2401,90539.0
2024-11-13 14:05:00,45.48,45.49,45.48,45.48,38359.0,44.2401,44.2498,44.2401,44.2401,38359.0
2024-11-13 14:10:00,45.48,45.5,45.48,45.5,210408.0,44.2401,44.2595,44.2401,44.2595,210408.0
2024-11-13 14:15:00,45.5,45.5,45.46,45.46,89149.0,44.2595,44.2595,44.2206,44.2206,89149.0
2024-11-13 14:20:00,45.47,45.49,45.46,45.49,93467.0,44.2303,44.2498,44.2206,44.2498,93467.0
2024-11-13 14:25:00,45.48,45.49,45.47,45.48,44105.0,44.2401,44.2498,44.2303,44.2401,44105.0
2024-11-13 14:30:00,45.48,45.48,45.45,45.48,165784.0,44.2401,44.2401,44.2109,44.2401,165784.0
2024-11-13 14:35:00,45.48,45.48,45.46,45.46,77567.0,44.2401,44.2401,44.2206,44.2206,77567.0
2024-11-13 14:40:00,45.46,45.46,45.44,45.45,92489.0,44.2206,44.2206,44.2012,44.2109,92489.0
2024-11-13 14:45:00,45.45,45.46,45.44,45.45,86043.0,44.2109,44.2206,44.2012,44.2109,86043.0
2024-11-13 14:50:00,45.46,45.46,45.44,45.45,82731.0,44.2206,44.2206,44.2012,44.2109,82731.0
2024-11-13 14:55:00,45.45,45.45,45.44,45.45,39523.0,44.2109,44.2109,44.2012,44.2109,39523.0
2024-11-13 15:00:00,45.45,45.46,45.43,45.44,53803.0,44.2109,44.2206,44.1914,44.2012,53803.0
2024-11-13 15:05:00,45.43,45.46,45.43,45.46,72744.0,44.1914,44.2206,44.1914,44.2206,72744.0
2024-11-13 15:10:00,45.46,45.47,45.45,45.47,65644.0,44.2206,44.2303,44.2109,44.2303,65644.0
2024-11-13 15:15:00,45.47,45.48,45.46,45.48,86833.0,44.2303,44.2401,44.2206,44.2401,86833.0
2024-11-13 15:20:00,45.48,45.49,45.47,45.48,35994.0,44.2401,44.2498,44.2303,44.2401,35994.0
2024-11-13 15:25:00,45.48,45.49,45.47,45.49,49013.0,44.2401,44.2498,44.2303,44.2498,49013.0
2024-11-13 15:30:00,45.48,45.5,45.47,45.5,148518.0,44.2401,44.2595,44.2303,44.2595,148518.0
2024-11-13 15:35:00,45.49,45.52,45.49,45.52,103133.0,44.2498,44.279,44.2498,44.279,103133.0
2024-11-13 15:40:00,45.52,45.52,45.51,45.52,72338.0,44.279,44.279,44.2693,44.279,72338.0
2024-11-13 15:45:00,45.52,45.52,45.5,45.5,166535.0,44.279,44.279,44.2595,44.2595,166535.0
2024-11-13 15:50:00,45.5,45.5,45.48,45.48,221753.0,44.2595,44.2595,44.2401,44.2401,221753.0
2024-11-13 15:55:00,45.48,45.51,45.48,45.5,427611.0,44.2401,44.2693,44.2401,44.2595,427611.0
2024-11-14 09:30:00,45.39,45.46,45.37,45.45,195107.0,44.1525,44.2206,44.1331,44.2109,195107.0
2024-11-14 09:35:00,45.45,45.49,45.42,45.42,181892.0,44.2109,44.2498,44.1817,44.1817,181892.0
2024-11-14 09:40:00,45.43,45.44,45.35,45.36,144645.0,44.1914,44.2012,44.1136,44.1233,144645.0
2024-11-14 09:45:00,45.36,45.37,45.31,45.33,94879.0,44.1233,44.1331,44.0747,44.0942,94879.0
2024-11-14 09:50:00,45.34,45.36,45.27,45.3,96719.0,44.1039,44.1233,44.0358,44.065,96719.0
2024-11-14 09:55:00,45.29,45.31,45.27,45.3,46571.0,44.0553,44.0747,44.0358,44.065,46571.0
2024-11-14 10:00:00,45.3,45.37,45.29,45.37,166977.0,44.065,44.1331,44.0553,44.1331,166977.0
2024-11-14 10:05:00,45.38,45.38,45.33,45.34,69504.0,44.1428,44.1428,44.0942,44.1039,69504.0
2024-11-14 10:10:00,45.34,45.38,45.32,45.36,187930.0,44.1039,44.1428,44.0844,44.1233,187930.0
2024-11-14 10:15:00,45.35,45.36,45.31,45.33,113743.0,44.1136,44.1233,44.0747,44.0942,113743.0
2024-11-14 10:20:00,45.32,45.37,45.32,45.36,41946.0,44.0844,44.1331,44.0844,44.1233,41946.0
2024-11-14 10:25:00,45.36,45.42,45.35,45.42,60749.0,44.1233,44.1817,44.1136,44.1817,60749.0
2024-11-14 10:30:00,45.41,45.42,45.37,45.41,50293.0,44.172,44.1817,44.1331,44.172,50293.0
2024-11-14 10:35:00,45.4,45.42,45.39,45.4,40712.0,44.1623,44.1817,44.1525,44.1623,40712.0
2024-11-14 10:40:00,45.4,45.41,45.36,45.4,45031.0,44.1623,44.172,44.1233,44.1623,45031.0
2024-11-14 10:45:00,45.4,45.42,45.39,45.41,37201.0,44.1623,44.1817,44.1525,44.172,37201.0
2024-11-14 10:50:00,45.4,45.44,45.39,45.4,52877.0,44.1623,44.2012,44.1525,44.1623,52877.0
2024-11-14 10:55:00,45.4,45.41,45.36,45.37,50931.0,44.1623,44.172,44.1233,44.1331,50931.0
2024-11-14 11:00:00,45.38,45.39,45.35,45.36,33891.0,44.1428,44.1525,44.1136,44.1233,33891.0
2024-11-14 11:05:00,45.36,45.41,45.35,45.41,27712.0,44.1233,44.172,44.1136,44.172,27712.0
2024-11-14 11:10:00,45.41,45.41,45.37,45.39,30327.0,44.172,44.172,44.1331,44.1525,30327.0
2024-11-14 11:15:00,45.39,45.42,45.38,45.41,34809.0,44.1525,44.1817,44.1428,44.172,34809.0
2024-11-14 11:20:00,45.42,45.43,45.41,45.43,48386.0,44.1817,44.1914,44.172,44.1914,48386.0
2024-11-14 11:25:00,45.42,45.44,45.41,45.41,35247.0,44.1817,44.2012,44.172,44.172,35247.0
2024-11-14 11:30:00,45.41,45.43,45.4,45.41,40552.0,44.172,44.1914,44.1623,44.172,40552.0
2024-11-14 11:35:00,45.41,45.41,45.38,45.39,38930.0,44.172,44.172,44.1428,44.1525,38930.0
2024-11-14 11:40:00,45.38,45.39,45.36,45.36,43992.0,44.1428,44.1525,44.1233,44.1233,43992.0
2024-11-14 11:45:00,45.37,45.38,45.35,45.36,19656.0,44.1331,44.1428,44.1136,44.1233,19656.0
2024-11-14 11:50:00,45.37,45.37,45.33,45.34,58115.0,44.1331,44.1331,44.0942,44.1039,58115.0
2024-11-14 11:55:00,45.34,45.34,45.32,45.34,32216.0,44.1039,44.1039,44.0844,44.1039,32216.0
2024-11-14 12:00:00,45.34,45.35,45.31,45.34,61251.0,44.1039,44.1136,44.0747,44.1039,61251.0
2024-11-14 12:05:00,45.33,45.36,45.33,45.34,35705.0,44.0942,44.1233,44.0942,44.1039,35705.0
2024-11-14 12:10:00,45.34,45.36,45.32,45.33,19072.0,44.1039,44.1233,44.0844,44.0942,19072.0
2024-11-14 12:15:00,45.32,45.32,45.3,45.32,58166.0,44.0844,44.0844,44.065,44.0844,58166.0
2024-11-14 12:20:00,45.31,45.33,45.3,45.32,85478.0,44.0747,44.0942,44.065,44.0844,85478.0
2024-11-14 12:25:00,45.32,45.34,45.31,45.33,31947.0,44.0844,44.1039,44.0747,44.0942,31947.0
2024-11-14 12:30:00,45.32,45.33,45.28,45.3,57600.0,44.0844,44.0942,44.0455,44.065,57600.0
2024-11-14 12:35:00,45.3,45.34,45.29,45.33,59878.0,44.065,44.1039,44.0553,44.0942,59878.0
2024-11-14 12:40:00,45.33,45.33,45.31,45.33,42164.0,44.0942,44.0942,44.0747,44.0942,42164.0
2024-11-14 12:45:00,45.33,45.33,45.28,45.29,50905.0,44.0942,44.0942,44.0455,44.0553,50905.0
2024-11-14 12:50:00,45.28,45.36,45.28,45.34,31593.0,44.0455,44.1233,44.0455,44.1039,31593.0
2024-11-14 12:55:00,45.34,45.37,45.34,45.36,25955.0,44.1039,44.1331,44.1039,44.1233,25955.0
2024-11-14 13:00:00,45.36,45.38,45.35,45.38,37289.0,44.1233,44.1428,44.1136,44.1428,37289.0
2024-11-14 13:05:00,45.37,45.39,45.36,45.37,59422.0,44.1331,44.1525,44.1233,44.1331,59422.0
2024-11-14 13:10:00,45.37,45.38,45.36,45.36,22020.0,44.1331,44.1428,44.1233,44.1233,22020.0
2024-11-14 13:15:00,45.37,45.38,45.34,45.34,54498.0,44.1331,44.1428,44.1039,44.1039,54498.0
2024-11-14 13:20:00,45.34,45.35,45.33,45.34,38496.0,44.1039,44.1136,44.0942,44.1039,38496.0
2024-11-14 13:25:00,45.34,45.35,45.31,45.31,13567.0,44.1039,44.1136,44.0747,44.0747,13567.0
2024-11-14 13:30:00,45.31,45.33,45.31,45.32,59853.0,44.0747,44.0942,44.0747,44.0844,59853.0
2024-11-14 13:35:00,45.32,45.34,45.31,45.33,29544.0,44.0844,44.1039,44.0747,44.0942,29544.0
2024-11-14 13:40:00,45.32,45.35,45.32,45.34,33358.0,44.0844,44.1136,44.0844,44.1039,33358.0
2024-11-14 13:45:00,45.34,45.35,45.32,45.34,43432.0,44.1039,44.1136,44.0844,44.1039,43432.0
2024-11-14 13:50:00,45.34,45.35,45.32,45.32,41959.0,44.1039,44.1136,44.0844,44.0844,41959.0
2024-11-14 13:55:00,45.33,45.33,45.3,45.32,38957.0,44.0942,44.0942,44.065,44.0844,38957.0
2024-11-14 14:00:00,45.32,45.38,45.31,45.38,96630.0,44.0844,44.1428,44.0747,44.1428,96630.0
2024-11-14 14:05:00,45.38,45.39,45.37,45.38,32905.0,44.1428,44.1525,44.1331,44.1428,32905.0
2024-11-14 14:10:00,45.38,45.38,45.37,45.37,54391.0,44.1428,44.1428,44.1331,44.1331,54391.0
2024-11-14 14:15:00,45.38,45.38,45.37,45.38,24199.0,44.1428,44.1428,44.1331,44.1428,24199.0
2024-11-14 14:20:00,45.38,45.39,45.36,45.37,76976.0,44.1428,44.1525,44.1233,44.1331,76976.0
2024-11-14 14:25:00,45.37,45.38,45.36,45.38,16618.0,44.1331,44.1428,44.1233,44.1428,16618.0
2024-11-14 14:30:00,45.38,45.39,45.37,45.39,62086.0,44.1428,44.1525,44.1331,44.1525,62086.0
2024-11-14 14:35:00,45.39,45.41,45.38,45.41,101543.0,44.1525,44.172,44.1428,44.172,101543.0
2024-11-14 14:40:00,45.41,45.41,45.38,45.39,45799.0,44.172,44.172,44.1428,44.1525,45799.0
2024-11-14 14:45:00,45.39,45.4,45.37,45.37,35261.0,44.1525,44.1623,44.1331,44.1331,35261.0
2024-11-14 14:50:00,45.37,45.42,45.37,45.41,52106.0,44.1331,44.1817,44.1331,44.172,52106.0
2024-11-14 14:55:00,45.41,45.42,45.38,45.38,37145.0,44.172,44.1817,44.1428,44.1428,37145.0
2024-11-14 15:00:00,45.38,45.38,45.28,45.29,167309.0,44.1428,44.1428,44.0455,44.0553,167309.0
2024-11-14 15:05:00,45.29,45.29,45.22,45.23,88199.0,44.0553,44.0553,43.9872,43.9969,88199.0
2024-11-14 15:10:00,45.24,45.28,45.22,45.25,91015.0,44.0066,44.0455,43.9872,44.0163,91015.0
2024-11-14 15:15:00,45.25,45.31,45.25,45.3,119950.0,44.0163,44.0747,44.0163,44.065,119950.0
2024-11-14 15:20:00,45.29,45.3,45.26,45.28,44329.0,44.0553,44.065,44.0261,44.0455,44329.0
2024-11-14 15:25:00,45.27,45.31,45.27,45.3,85453.0,44.0358,44.0747,44.0358,44.065,85453.0
2024-11-14 15:30:00,45.3,45.31,45.25,45.25,40005.0,44.065,44.0747,44.0163,44.0163,40005.0
2024-11-14 15:35:00,45.25,45.28,45.24,45.25,127878.0,44.0163,44.0455,44.0066,44.0163,127878.0
2024-11-14 15:40:00,45.26,45.27,45.24,45.25,38134.0,44.0261,44.0358,44.0066,44.0163,38134.0
2024-11-14 15:45:00,45.25,45.25,45.21,45.21,53378.0,44.0163,44.0163,43.9774,43.9774,53378.0
2024-11-14 15:50:00,45.22,45.25,45.21,45.22,137063.0,43.9872,44.0163,43.9774,43.9872,137063.0
2024-11-14 15:55:00,45.22,45.25,45.21,45.23,114665.0,43.9872,44.0163,43.9774,43.9969,114665.0
2024-11-15 09:30:00,45.29,45.29,45.18,45.21,291391.0,44.0553,44.0553,43.9482,43.9774,291391.0
2024-11-15 09:35:00,45.2,45.21,45.17,45.19,100109.0,43.9677,43.9774,43.9385,43.958,100109.0
2024-11-15 09:40:00,45.2,45.25,45.17,45.21,117228.0,43.9677,44.0163,43.9385,43.9774,117228.0
2024-11-15 09:45:00,45.21,45.26,45.2,45.23,175437.0,43.9774,44.0261,43.9677,43.9969,175437.0
2024-11-15 09:50:00,45.23,45.24,45.19,45.19,61478.0,43.9969,44.0066,43.958,43.958,61478.0
2024-11-15 09:55:00,45.2,45.22,45.17,45.18,37821.0,43.9677,43.9872,43.9385,43.9482,37821.0
2024-11-15 10:00:00,45.18,45.2,45.15,45.19,121326.0,43.9482,43.9677,43.9191,43.958,121326.0
2024-11-15 10:05:00,45.19,45.22,45.17,45.18,67149.0,43.958,43.9872,43.9385,43.9482,67149.0
2024-11-15 10:10:00,45.18,45.19,45.15,45.18,104518.0,43.9482,43.958,43.9191,43.9482,104518.0
2024-11-15 10:15:00,45.18,45.19,45.13,45.15,114337.0,43.9482,43.958,43.8996,43.9191,114337.0
2024-11-15 10:20:00,45.15,45.15,45.12,45.15,103589.0,43.9191,43.9191,43.8899,43.9191,103589.0
2024-11-15 10:25:00,45.15,45.19,45.14,45.18,101940.0,43.9191,43.958,43.9093,43.9482,101940.0
2024-11-15 10:30:00,45.18,45.19,45.14,45.15,85158.0,43.9482,43.958,43.9093,43.9191,85158.0
2024-11-15 10:35:00,45.15,45.15,45.09,45.1,63211.0,43.9191,43.9191,43.8607,43.8704,63211.0
2024-11-15 10:40:00,45.1,45.13,45.09,45.11,57921.0,43.8704,43.8996,43.8607,43.8802,57921.0
2024-11-15 10:45:00,45.1,45.15,45.09,45.14,61256.0,43.8704,43.9191,43.8607,43.9093,61256.0
2024-11-15 10:50:00,45.15,45.18,45.11,45.12,190978.0,43.9191,43.9482,43.8802,43.8899,190978.0
2024-11-15 10:55:00,45.12,45.14,45.12,45.14,82617.0,43.8899,43.9093,43.8899,43.9093,82617.0
2024-11-15 11:00:00,45.13,45.15,45.12,45.15,29821.0,43.8996,43.9191,43.8899,43.9191,29821.0
2024-11-15 11:05:00,45.14,45.17,45.14,45.15,64850.0,43.9093,43.9385,43.9093,43.9191,64850.0
2024-11-15 11:10:00,45.15,45.18,45.14,45.18,46313.0,43.9191,43.9482,43.9093,43.9482,46313.0
2024-11-15 11:15:00,45.18,45.2,45.16,45.2,44883.0,43.9482,43.9677,43.9288,43.9677,44883.0
2024-11-15 11:20:00,45.19,45.21,45.17,45.21,27150.0,43.958,43.9774,43.9385,43.9774,27150.0
2024-11-15 11:25:00,45.21,45.21,45.17,45.19,143982.0,43.9774,43.9774,43.9385,43.958,143982.0
2024-11-15 11:30:00,45.19,45.2,45.17,45.18,44943.0,43.958,43.9677,43.9385,43.9482,44943.0
2024-11-15 11:35:00,45.17,45.18,45.14,45.15,178159.0,43.9385,43.9482,43.9093,43.9191,178159.0
2024-11-15 11:40:00,45.15,45.16,45.12,45.14,28874.0,43.9191,43.9288,43.8899,43.9093,28874.0
2024-11-15 11:45:00,45.14,45.16,45.12,45.14,20705.0,43.9093,43.9288,43.8899,43.9093,20705.0
2024-11-15 11:50:00,45.14,45.15,45.13,45.15,81876.0,43.9093,43.9191,43.8996,43.9191,81876.0
2024-11-15 11:55:00,45.15,45.15,45.1,45.12,38501.0,43.9191,43.9191,43.8704,43.8899,38501.0
2024-11-15 12:00:00,45.12,45.13,45.11,45.12,44209.0,43.8899,43.8996,43.8802,43.8899,44209.0
2024-11-15 12:05:00,45.11,45.13,45.1,45.13,26902.0,43.8802,43.8996,43.8704,43.8996,26902.0
2024-11-15 12:10:00,45.13,45.14,45.11,45.14,37338.0,43.8996,43.9093,43.8802,43.9093,37338.0
2024-11-15 12:15:00,45.14,45.15,45.13,45.13,46631.0,43.9093,43.9191,43.8996,43.8996,46631.0
2024-11-15 12:20:00,45.13,45.15,45.12,45.13,47099.0,43.8996,43.9191,43.8899,43.8996,47099.0
2024-11-15 12:25:00,45.13,45.13,45.11,45.11,42405.0,43.8996,43.8996,43.8802,43.8802,42405.0
2024-11-15 12:30:00,45.11,45.12,45.09,45.11,36236.0,43.8802,43.8899,43.8607,43.8802,36236.0
2024-11-15 12:35:00,45.12,45.13,45.1,45.12,25548.0,43.8899,43.8996,43.8704,43.8899,25548.0
2024-11-15 12:40:00,45.11,45.13,45.1,45.13,30344.0,43.8802,43.8996,43.8704,43.8996,30344.0
2024-11-15 12:45:00,45.12,45.13,45.09,45.1,19680.0,43.8899,43.8996,43.8607,43.8704,19680.0
2024-11-15 12:50:00,45.09,45.1,45.07,45.09,23943.0,43.8607,43.8704,43.8412,43.8607,23943.0
2024-11-15 12:55:00,45.09,45.12,45.08,45.12,29622.0,43.8607,43.8899,43.851,43.8899,29622.0
2024-11-15 13:00:00,45.12,45.12,45.09,45.1,41156.0,43.8899,43.8899,43.8607,43.8704,41156.0
2024-11-15 13:05:00,45.09,45.13,45.09,45.13,45009.0,43.8607,43.8996,43.8607,43.8996,45009.0
2024-11-15 13:10:00,45.13,45.14,45.12,45.12,63175.0,43.8996,43.9093,43.8899,43.8899,63175.0
2024-11-15 13:15:00,45.13,45.15,45.11,45.13,34339.0,43.8996,43.9191,43.8802,43.8996,34339.0
2024-11-15 13:20:00,45.13,45.15,45.11,45.12,32487.0,43.8996,43.9191,43.8802,43.8899,32487.0
2024-11-15 13:25:00,45.12,45.13,45.11,45.13,15785.0,43.8899,43.8996,43.8802,43.8996,15785.0
2024-11-15 13:30:00,45.12,45.12,45.09,45.09,64453.0,43.8899,43.8899,43.8607,43.8607,64453.0
2024-11-15 13:35:00,45.09,45.1,45.08,45.09,22841.0,43.8607,43.8704,43.851,43.8607,22841.0
2024-11-15 13:40:00,45.09,45.1,45.08,45.08,29479.0,43.8607,43.8704,43.851,43.851,29479.0
2024-11-15 13:45:00,45.09,45.09,45.06,45.07,59943.0,43.8607,43.8607,43.8315,43.8412,59943.0
2024-11-15 13:50:00,45.07,45.09,45.06,45.08,13764.0,43.8412,43.8607,43.8315,43.851,13764.0
2024-11-15 13:55:00,45.08,45.09,45.06,45.08,59682.0,43.851,43.8607,43.8315,43.851,59682.0
2024-11-15 14:00:00,45.09,45.1,45.07,45.08,35206.0,43.8607,43.8704,43.8412,43.851,35206.0
2024-11-15 14:05:00,45.08,45.1,45.07,45.08,37282.0,43.851,43.8704,43.8412,43.851,37282.0
2024-11-15 14:10:00,45.08,45.09,45.06,45.08,40612.0,43.851,43.8607,43.8315,43.851,40612.0
2024-11-15 14:15:00,45.08,45.08,45.06,45.07,46286.0,43.851,43.851,43.8315,43.8412,46286.0
2024-11-15 14:20:00,45.07,45.07,45.04,45.05,138587.0,43.8412,43.8412,43.8121,43.8218,138587.0
2024-11-15 14:25:00,45.05,45.06,45.04,45.04,52877.0,43.8218,43.8315,43.8121,43.8121,52877.0
2024-11-15 14:30:00,45.04,45.05,45.04,45.05,101452.0,43.8121,43.8218,43.8121,43.8218,101452.0
2024-11-15 14:35:00,45.05,45.07,45.04,45.07,76743.0,43.8218,43.8412,43.8121,43.8412,76743.0
2024-11-15 14:40:00,45.07,45.09,45.06,45.09,119824.0,43.8412,43.8607,43.8315,43.8607,119824.0
2024-11-15 14:45:00,45.09,45.11,45.07,45.11,115134.0,43.8607,43.8802,43.8412,43.8802,115134.0
2024-11-15 14:50:00,45.11,45.11,45.07,45.08,72730.0,43.8802,43.8802,43.8412,43.851,72730.0
2024-11-15 14:55:00,45.08,45.1,45.07,45.09,43537.0,43.851,43.8704,43.8412,43.8607,43537.0
2024-11-15 15:00:00,45.09,45.12,45.09,45.12,64057.0,43.8607,43.8899,43.8607,43.8899,64057.0
2024-11-15 15:05:00,45.12,45.12,45.09,45.1,69486.0,43.8899,43.8899,43.8607,43.8704,69486.0
2024-11-15 15:10:00,45.09,45.12,45.09,45.12,48176.0,43.8607,43.8899,43.8607,43.8899,48176.0
2024-11-15 15:15:00,45.12,45.13,45.11,45.12,47390.0,43.8899,43.8996,43.8802,43.8899,47390.0
2024-11-15 15:20:00,45.12,45.13,45.11,45.12,53548.0,43.8899,43.8996,43.8802,43.8899,53548.0
2024-11-15 15:25:00,45.11,45.12,45.11,45.12,21732.0,43.8802,43.8899,43.8802,43.8899,21732.0
2024-11-15 15:30:00,45.11,45.12,45.09,45.09,71925.0,43.8802,43.8899,43.8607,43.8607,71925.0
2024-11-15 15:35:00,45.09,45.1,45.09,45.09,140567.0,43.8607,43.8704,43.8607,43.8607,140567.0
2024-11-15 15:40:00,45.09,45.11,45.09,45.09,80011.0,43.8607,43.8802,43.8607,43.8607,80011.0
2024-11-15 15:45:00,45.09,45.1,45.09,45.1,169121.0,43.8607,43.8704,43.8607,43.8704,169121.0
2024-11-15 15:50:00,45.1,45.14,45.09,45.14,211365.0,43.8704,43.9093,43.8607,43.9093,211365.0
2024-11-15 15:55:00,45.14,45.14,45.1,45.11,136637.0,43.9093,43.9093,43.8704,43.8802,136637.0
2024-11-18 09:30:00,45.14,45.29,45.14,45.28,219562.0,43.9093,44.0553,43.9093,44.0455,219562.0
2024-11-18 09:35:00,45.28,45.36,45.28,45.36,200125.0,44.0455,44.1233,44.0455,44.1233,200125.0
2024-11-18 09:40:00,45.36,45.37,45.29,45.29,70274.0,44.1233,44.1331,44.0553,44.0553,70274.0
2024-11-18 09:45:00,45.3,45.34,45.28,45.31,59186.0,44.065,44.1039,44.0455,44.0747,59186.0
2024-11-18 09:50:00,45.31,45.31,45.24,45.25,91217.0,44.0747,44.0747,44.0066,44.0163,91217.0
2024-11-18 09:55:00,45.25,45.26,45.24,45.26,143402.0,44.0163,44.0261,44.0066,44.0261,143402.0
2024-11-18 10:00:00,45.27,45.32,45.26,45.32,101517.0,44.0358,44.0844,44.0261,44.0844,101517.0
2024-11-18 10:05:00,45.31,45.32,45.29,45.3,93433.0,44.0747,44.0844,44.0553,44.065,93433.0
2024-11-18 10:10:00,45.3,45.31,45.27,45.28,237036.0,44.065,44.0747,44.0358,44.0455,237036.0
2024-11-18 10:15:00,45.28,45.29,45.26,45.27,131809.0,44.0455,44.0553,44.0261,44.0358,131809.0
2024-11-18 10:20:00,45.27,45.27,45.23,45.25,102828.0,44.0358,44.0358,43.9969,44.0163,102828.0
2024-11-18 10:25:00,45.25,45.28,45.25,45.28,180478.0,44.0163,44.0455,44.0163,44.0455,180478.0
2024-11-18 10:30:00,45.28,45.33,45.27,45.33,109774.0,44.0455,44.0942,44.0358,44.0942,109774.0
2024-11-18 10:35:00,45.32,45.35,45.32,45.34,106242.0,44.0844,44.1136,44.0844,44.1039,106242.0
2024-11-18 10:40:00,45.33,45.36,45.32,45.35,91153.0,44.0942,44.1233,44.0844,44.1136,91153.0
2024-11-18 10:45:00,45.34,45.37,45.34,45.36,54732.0,44.1039,44.1331,44.1039,44.1233,54732.0
2024-11-18 10:50:00,45.36,45.39,45.36,45.37,40801.0,44.1233,44.1525,44.1233,44.1331,40801.0
2024-11-18 10:55:00,45.37,45.38,45.36,45.37,94117.0,44.1331,44.1428,44.1233,44.1331,94117.0
2024-11-18 11:00:00,45.38,45.38,45.37,45.38,21443.0,44.1428,44.1428,44.1331,44.1428,21443.0
2024-11-18 11:05:00,45.38,45.39,45.36,45.39,59994.0,44.1428,44.1525,44.1233,44.1525,59994.0
2024-11-18 11:10:00,45.39,45.41,45.37,45.4,65996.0,44.1525,44.172,44.1331,44.1623,65996.0
2024-11-18 11:15:00,45.39,45.42,45.39,45.42,22091.0,44.1525,44.1817,44.1525,44.1817,22091.0
2024-11-18 11:20:00,45.42,45.43,45.41,45.42,45917.0,44.1817,44.1914,44.172,44.1817,45917.0
2024-11-18 11:25:00,45.42,45.42,45.37,45.37,43452.0,44.1817,44.1817,44.1331,44.1331,43452.0
2024-11-18 11:30:00,45.38,45.41,45.38,45.41,39875.0,44.1428,44.172,44.1428,44.172,39875.0
2024-11-18 11:35:00,45.4,45.43,45.4,45.43,67470.0,44.1623,44.1914,44.1623,44.1914,67470.0
2024-11-18 11:40:00,45.43,45.45,45.43,45.45,20982.0,44.1914,44.2109,44.1914,44.2109,20982.0
2024-11-18 11:45:00,45.45,45.45,45.39,45.4,66140.0,44.2109,44.2109,44.1525,44.1623,66140.0
2024-11-18 11:50:00,45.4,45.42,45.39,45.42,57729.0,44.1623,44.1817,44.1525,44.1817,57729.0
2024-11-18 11:55:00,45.42,45.42,45.4,45.41,52811.0,44.1817,44.1817,44.1623,44.172,52811.0
2024-11-18 12:00:00,45.42,45.43,45.41,45.42,20363.0,44.1817,44.1914,44.172,44.1817,20363.0
2024-11-18 12:05:00,45.43,45.43,45.4,45.43,79928.0,44.1914,44.1914,44.1623,44.1914,79928.0
2024-11-18 12:10:00,45.42,45.44,45.42,45.43,48413.0,44.1817,44.2012,44.1817,44.1914,48413.0
2024-11-18 12:15:00,45.44,45.44,45.4,45.43,20431.0,44.2012,44.2012,44.1623,44.1914,20431.0
2024-11-18 12:20:00,45.43,45.45,45.42,45.42,26246.0,44.1914,44.2109,44.1817,44.1817,26246.0
2024-11-18 12:25:00,45.43,45.44,45.42,45.43,15397.0,44.1914,44.2012,44.1817,44.1914,15397.0
2024-11-18 12:30:00,45.42,45.44,45.41,45.44,29421.0,44.1817,44.2012,44.172,44.2012,29421.0
2024-11-18 12:35:00,45.44,45.45,45.43,45.45,30480.0,44.2012,44.2109,44.1914,44.2109,30480.0
2024-11-18 12:40:00,45.44,45.46,45.43,45.45,33632.0,44.2012,44.2206,44.1914,44.2109,33632.0
2024-11-18 12:45:00,45.44,45.47,45.42,45.47,57548.0,44.2012,44.2303,44.1817,44.2303,57548.0
2024-11-18 12:50:00,45.47,45.48,45.46,45.46,16247.0,44.2303,44.2401,44.2206,44.2206,16247.0
2024-11-18 12:55:00,45.47,45.49,45.46,45.49,15239.0,44.2303,44.2498,44.2206,44.2498,15239.0
2024-11-18 13:00:00,45.48,45.49,45.48,45.48,25579.0,44.2401,44.2498,44.2401,44.2401,25579.0
2024-11-18 13:05:00,45.48,45.49,45.48,45.48,49880.0,44.2401,44.2498,44.2401,44.2401,49880.0
2024-11-18 13:10:00,45.48,45.5,45.48,45.5,25029.0,44.2401,44.2595,44.2401,44.2595,25029.0
2024-11-18 13:15:00,45.49,45.51,45.49,45.51,25755.0,44.2498,44.2693,44.2498,44.2693,25755.0
2024-11-18 13:20:00,45.51,45.51,45.5,45.51,70087.0,44.2693,44.2693,44.2595,44.2693,70087.0
2024-11-18 13:25:00,45.51,45.52,45.5,45.51,29655.0,44.2693,44.279,44.2595,44.2693,29655.0
2024-11-18 13:30:00,45.5,45.5,45.48,45.48,58931.0,44.2595,44.2595,44.2401,44.2401,58931.0
2024-11-18 13:35:00,45.48,45.5,45.47,45.49,77642.0,44.2401,44.2595,44.2303,44.2498,77642.0
2024-11-18 13:40:00,45.49,45.49,45.46,45.46,57674.0,44.2498,44.2498,44.2206,44.2206,57674.0
2024-11-18 13:45:00,45.46,45.47,45.44,45.47,79900.0,44.2206,44.2303,44.2012,44.2303,79900.0
2024-11-18 13:50:00,45.46,45.49,45.46,45.49,26414.0,44.2206,44.2498,44.2206,44.2498,26414.0
2024-11-18 13:55:00,45.49,45.51,45.48,45.5,21214.0,44.2498,44.2693,44.2401,44.2595,21214.0
2024-11-18 14:00:00,45.5,45.51,45.49,45.5,471436.0,44.2595,44.2693,44.2498,44.2595,471436.0
2024-11-18 14:05:00,45.51,45.51,45.49,45.5,99532.0,44.2693,44.2693,44.2498,44.2595,99532.0
2024-11-18 14:10:00,45.5,45.5,45.47,45.47,42587.0,44.2595,44.2595,44.2303,44.2303,42587.0
2024-11-18 14:15:00,45.47,45.48,45.46,45.47,38097.0,44.2303,44.2401,44.2206,44.2303,38097.0
2024-11-18 14:20:00,45.47,45.47,45.44,45.45,45445.0,44.2303,44.2303,44.2012,44.2109,45445.0
2024-11-18 14:25:00,45.45,45.46,45.44,45.45,46712.0,44.2109,44.2206,44.2012,44.2109,46712.0
2024-11-18 14:30:00,45.46,45.46,45.45,45.46,46467.0,44.2206,44.2206,44.2109,44.2206,46467.0
2024-11-18 14:35:00,45.46,45.46,45.44,45.45,85012.0,44.2206,44.2206,44.2012,44.2109,85012.0
2024-11-18 14:40:00,45.46,45.47,45.44,45.46,44229.0,44.2206,44.2303,44.2012,44.2206,44229.0
2024-11-18 14:45:00,45.46,45.47,45.45,45.47,40751.0,44.2206,44.2303,44.2109,44.2303,40751.0
2024-11-18 14:50:00,45.47,45.49,45.46,45.48,26663.0,44.2303,44.2498,44.2206,44.2401,26663.0
2024-11-18 14:55:00,45.48,45.48,45.47,45.48,42397.0,44.2401,44.2401,44.2303,44.2401,42397.0
2024-11-18 15:00:00,45.48,45.49,45.47,45.48,146078.0,44.2401,44.2498,44.2303,44.2401,146078.0
2024-11-18 15:05:00,45.48,45.49,45.47,45.48,47569.0,44.2401,44.2498,44.2303,44.2401,47569.0
2024-11-18 15:10:00,45.48,45.5,45.47,45.49,132123.0,44.2401,44.2595,44.2303,44.2498,132123.0
2024-11-18 15:15:00,45.49,45.49,45.48,45.48,59220.0,44.2498,44.2498,44.2401,44.2401,59220.0
2024-11-18 15:20:00,45.48,45.49,45.47,45.48,97842.0,44.2401,44.2498,44.2303,44.2401,97842.0
2024-11-18 15:25:00,45.48,45.49,45.48,45.48,66872.0,44.2401,44.2498,44.2401,44.2401,66872.0
2024-11-18 15:30:00,45.49,45.49,45.47,45.47,73676.0,44.2498,44.2498,44.2303,44.2303,73676.0
2024-11-18 15:35:00,45.48,45.48,45.46,45.48,111478.0,44.2401,44.2401,44.2206,44.2401,111478.0
2024-11-18 15:40:00,45.48,45.48,45.47,45.48,74600.0,44.2401,44.2401,44.2303,44.2401,74600.0
2024-11-18 15:45:00,45.48,45.49,45.47,45.48,75485.0,44.2401,44.2498,44.2303,44.2401,75485.0
2024-11-18 15:50:00,45.48,45.49,45.47,45.48,92006.0,44.2401,44.2498,44.2303,44.2401,92006.0
2024-11-18 15:55:00,45.48,45.52,45.47,45.52,169039.0,44.2401,44.279,44.2303,44.279,169039.0
2024-11-19 09:30:00,45.37,45.48,45.37,45.48,182932.0,44.1331,44.2401,44.1331,44.2401,182932.0
2024-11-19 09:35:00,45.47,45.47,45.42,45.46,135591.0,44.2303,44.2303,44.1817,44.2206,135591.0
2024-11-19 09:40:00,45.45,45.5,45.44,45.5,105865.0,44.2109,44.2595,44.2012,44.2595,105865.0
2024-11-19 09:45:00,45.5,45.51,45.45,45.45,94374.0,44.2595,44.2693,44.2109,44.2109,94374.0
2024-11-19 09:50:00,45.46,45.49,45.42,45.46,99804.0,44.2206,44.2498,44.1817,44.2206,99804.0
2024-11-19 09:55:00,45.47,45.48,45.44,45.45,104238.0,44.2303,44.2401,44.2012,44.2109,104238.0
2024-11-19 10:00:00,45.46,45.46,45.42,45.43,178415.0,44.2206,44.2206,44.1817,44.1914,178415.0
2024-11-19 10:05:00,45.43,45.46,45.42,45.46,168314.0,44.1914,44.2206,44.1817,44.2206,168314.0
2024-11-19 10:10:00,45.46,45.48,45.44,45.47,213138.0,44.2206,44.2401,44.2012,44.2303,213138.0
2024-11-19 10:15:00,45.46,45.46,45.43,45.45,114411.0,44.2206,44.2206,44.1914,44.2109,114411.0
2024-11-19 10:20:00,45.44,45.46,45.43,45.46,110181.0,44.2012,44.2206,44.1914,44.2206,110181.0
2024-11-19 10:25:00,45.46,45.49,45.45,45.49,70510.0,44.2206,44.2498,44.2109,44.2498,70510.0
2024-11-19 10:30:00,45.49,45.52,45.47,45.52,139623.0,44.2498,44.279,44.2303,44.279,139623.0
2024-11-19 10:35:00,45.51,45.58,45.51,45.58,73528.0,44.2693,44.3373,44.2693,44.3373,73528.0
2024-11-19 10:40:00,45.58,45.61,45.55,45.59,49648.0,44.3373,44.3665,44.3082,44.3471,49648.0
2024-11-19 10:45:00,45.6,45.61,45.59,45.6,39815.0,44.3568,44.3665,44.3471,44.3568,39815.0
2024-11-19 10:50:00,45.59,45.6,45.57,45.59,55909.0,44.3471,44.3568,44.3276,44.3471,55909.0
2024-11-19 10:55:00,45.59,45.6,45.58,45.59,64722.0,44.3471,44.3568,44.3373,44.3471,64722.0
2024-11-19 11:00:00,45.59,45.59,45.55,45.57,72733.0,44.3471,44.3471,44.3082,44.3276,72733.0
2024-11-19 11:05:00,45.58,45.6,45.57,45.58,49513.0,44.3373,44.3568,44.3276,44.3373,49513.0
2024-11-19 11:10:00,45.59,45.6,45.57,45.59,271759.0,44.3471,44.3568,44.3276,44.3471,271759.0
2024-11-19 11:15:00,45.59,45.63,45.58,45.62,44242.0,44.3471,44.386,44.3373,44.3763,44242.0
2024-11-19 11:20:00,45.62,45.64,45.6,45.62,15322.0,44.3763,44.3957,44.3568,44.3763,15322.0
2024-11-19 11:25:00,45.62,45.62,45.6,45.62,21244.0,44.3763,44.3763,44.3568,44.3763,21244.0
2024-11-19 11:30:00,45.61,45.61,45.58,45.59,46507.0,44.3665,44.3665,44.3373,44.3471,46507.0
2024-11-19 11:35:00,45.58,45.6,45.57,45.59,47074.0,44.3373,44.3568,44.3276,44.3471,47074.0
2024-11-19 11:40:00,45.59,45.61,45.57,45.59,32158.0,44.3471,44.3665,44.3276,44.3471,32158.0
2024-11-19 11:45:00,45.58,45.58,45.56,45.56,188377.0,44.3373,44.3373,44.3179,44.3179,188377.0
2024-11-19 11:50:00,45.57,45.58,45.54,45.57,78857.0,44.3276,44.3373,44.2984,44.3276,78857.0
2024-11-19 11:55:00,45.56,45.59,45.55,45.58,113909.0,44.3179,44.3471,44.3082,44.3373,113909.0
2024-11-19 12:00:00,45.58,45.58,45.56,45.57,70661.0,44.3373,44.3373,44.3179,44.3276,70661.0
2024-11-19 12:05:00,45.57,45.58,45.56,45.58,71184.0,44.3276,44.3373,44.3179,44.3373,71184.0
2024-11-19 12:10:00,45.58,45.58,45.57,45.58,78407.0,44.3373,44.3373,44.3276,44.3373,78407.0
2024-11-19 12:15:00,45.58,45.59,45.57,45.58,143381.0,44.3373,44.3471,44.3276,44.3373,143381.0
2024-11-19 12:20:00,45.58,45.58,45.54,45.57,96610.0,44.3373,44.3373,44.2984,44.3276,96610.0
2024-11-19 12:25:00,45.57,45.59,45.56,45.59,91631.0,44.3276,44.3471,44.3179,44.3471,91631.0
2024-11-19 12:30:00,45.58,45.6,45.57,45.6,41663.0,44.3373,44.3568,44.3276,44.3568,41663.0
2024-11-19 12:35:00,45.6,45.6,45.57,45.58,34887.0,44.3568,44.3568,44.3276,44.3373,34887.0
2024-11-19 12:40:00,45.58,45.58,45.56,45.57,28381.0,44.3373,44.3373,44.3179,44.3276,28381.0
2024-11-19 12:45:00,45.57,45.57,45.55,45.55,27308.0,44.3276,44.3276,44.3082,44.3082,27308.0
2024-11-19 12:50:00,45.55,45.56,45.54,45.55,38153.0,44.3082,44.3179,44.2984,44.3082,38153.0
2024-11-19 12:55:00,45.55,45.55,45.54,45.55,24325.0,44.3082,44.3082,44.2984,44.3082,24325.0
2024-11-19 13:00:00,45.55,45.55,45.52,45.53,47183.0,44.3082,44.3082,44.279,44.2887,47183.0
2024-11-19 13:05:00,45.53,45.56,45.52,45.56,64332.0,44.2887,44.3179,44.279,44.3179,64332.0
2024-11-19 13:10:00,45.56,45.57,45.55,45.56,54652.0,44.3179,44.3276,44.3082,44.3179,54652.0
2024-11-19 13:15:00,45.56,45.57,45.55,45.56,37734.0,44.3179,44.3276,44.3082,44.3179,37734.0
2024-11-19 13:20:00,45.55,45.56,45.54,45.55,28110.0,44.3082,44.3179,44.2984,44.3082,28110.0
2024-11-19 13:25:00,45.55,45.57,45.55,45.57,17413.0,44.3082,44.3276,44.3082,44.3276,17413.0
2024-11-19 13:30:00,45.57,45.57,45.54,45.57,112744.0,44.3276,44.3276,44.2984,44.3276,112744.0
2024-11-19 13:35:00,45.57,45.6,45.56,45.59,21719.0,44.3276,44.3568,44.3179,44.3471,21719.0
2024-11-19 13:40:00,45.59,45.61,45.59,45.61,53018.0,44.3471,44.3665,44.3471,44.3665,53018.0
2024-11-19 13:45:00,45.61,45.63,45.6,45.63,60031.0,44.3665,44.386,44.3568,44.386,60031.0
2024-11-19 13:50:00,45.63,45.65,45.62,45.65,51027.0,44.386,44.4054,44.3763,44.4054,51027.0
2024-11-19 13:55:00,45.65,45.65,45.63,45.65,26113.0,44.4054,44.4054,44.386,44.4054,26113.0
2024-11-19 14:00:00,45.65,45.65,45.62,45.64,88906.0,44.4054,44.4054,44.3763,44.3957,88906.0
2024-11-19 14:05:00,45.64,45.64,45.62,45.63,44241.0,44.3957,44.3957,44.3763,44.386,44241.0
2024-11-19 14:10:00,45.63,45.65,45.63,45.65,34557.0,44.386,44.4054,44.386,44.4054,34557.0
2024-11-19 14:15:00,45.65,45.65,45.61,45.62,47009.0,44.4054,44.4054,44.3665,44.3763,47009.0
2024-11-19 14:20:00,45.62,45.65,45.62,45.63,29315.0,44.3763,44.4054,44.3763,44.386,29315.0
2024-11-19 14:25:00,45.64,45.64,45.61,45.61,32558.0,44.3957,44.3957,44.3665,44.3665,32558.0
2024-11-19 14:30:00,45.6,45.62,45.59,45.6,59125.0,44.3568,44.3763,44.3471,44.3568,59125.0
2024-11-19 14:35:00,45.6,45.61,45.58,45.59,145925.0,44.3568,44.3665,44.3373,44.3471,145925.0
2024-11-19 14:40:00,45.59,45.59,45.58,45.59,158214.0,44.3471,44.3471,44.3373,44.3471,158214.0
2024-11-19 14:45:00,45.58,45.6,45.58,45.59,178732.0,44.3373,44.3568,44.3373,44.3471,178732.0
2024-11-19 14:50:00,45.59,45.61,45.59,45.61,69154.0,44.3471,44.3665,44.3471,44.3665,69154.0
2024-11-19 14:55:00,45.61,45.61,45.6,45.61,36006.0,44.3665,44.3665,44.3568,44.3665,36006.0
2024-11-19 15:00:00,45.6,45.61,45.58,45.59,155940.0,44.3568,44.3665,44.3373,44.3471,155940.0
2024-11-19 15:05:00,45.59,45.61,45.58,45.61,74398.0,44.3471,44.3665,44.3373,44.3665,74398.0
2024-11-19 15:10:00,45.61,45.61,45.6,45.61,22419.0,44.3665,44.3665,44.3568,44.3665,22419.0
2024-11-19 15:15:00,45.61,45.61,45.59,45.61,96177.0,44.3665,44.3665,44.3471,44.3665,96177.0
2024-11-19 15:20:00,45.6,45.61,45.6,45.61,36728.0,44.3568,44.3665,44.3568,44.3665,36728.0
2024-11-19 15:25:00,45.61,45.61,45.59,45.59,45437.0,44.3665,44.3665,44.3471,44.3471,45437.0
2024-11-19 15:30:00,45.59,45.6,45.58,45.59,29689.0,44.3471,44.3568,44.3373,44.3471,29689.0
2024-11-19 15:35:00,45.59,45.61,45.59,45.59,81815.0,44.3471,44.3665,44.3471,44.3471,81815.0
2024-11-19 15:40:00,45.59,45.61,45.59,45.6,38413.0,44.3471,44.3665,44.3471,44.3568,38413.0
2024-11-19 15:45:00,45.6,45.61,45.59,45.61,48267.0,44.3568,44.3665,44.3471,44.3665,48267.0
2024-11-19 15:50:00,45.61,45.62,45.6,45.6,65456.0,44.3665,44.3763,44.3568,44.3568,65456.0
2024-11-19 15:55:00,45.6,45.61,45.57,45.58,162728.0,44.3568,44.3665,44.3276,44.3373,162728.0
2024-11-20 09:30:00,45.52,45.57,45.42,45.44,214035.0,44.279,44.3276,44.1817,44.2012,214035.0
2024-11-20 09:35:00,45.45,45.45,45.4,45.43,93815.0,44.2109,44.2109,44.1623,44.1914,93815.0
2024-11-20 09:40:00,45.44,45.47,45.42,45.45,158444.0,44.2012,44.2303,44.1817,44.2109,158444.0
2024-11-20 09:45:00,45.46,45.51,45.44,45.48,67040.0,44.2206,44.2693,44.2012,44.2401,67040.0
2024-11-20 09:50:00,45.46,45.48,45.44,45.45,36037.0,44.2206,44.2401,44.2012,44.2109,36037.0
2024-11-20 09:55:00,45.46,45.47,45.41,45.41,41315.0,44.2206,44.2303,44.172,44.172,41315.0
2024-11-20 10:00:00,45.41,45.45,45.41,45.43,211925.0,44.172,44.2109,44.172,44.1914,211925.0
2024-11-20 10:05:00,45.43,45.44,45.38,45.39,66324.0,44.1914,44.2012,44.1428,44.1525,66324.0
2024-11-20 10:10:00,45.39,45.39,45.35,45.37,115434.0,44.1525,44.1525,44.1136,44.1331,115434.0
2024-11-20 10:15:00,45.37,45.39,45.36,45.38,71122.0,44.1331,44.1525,44.1233,44.1428,71122.0
2024-11-20 10:20:00,45.37,45.41,45.33,45.4,65593.0,44.1331,44.172,44.0942,44.1623,65593.0
2024-11-20 10:25:00,45.4,45.43,45.39,45.41,48032.0,44.1623,44.1914,44.1525,44.172,48032.0
2024-11-20 10:30:00,45.43,45.47,45.41,45.47,217313.0,44.1914,44.2303,44.172,44.2303,217313.0
2024-11-20 10:35:00,45.47,45.47,45.43,45.45,64067.0,44.2303,44.2303,44.1914,44.2109,64067.0
2024-11-20 10:40:00,45.45,45.46,45.41,45.42,89250.0,44.2109,44.2206,44.172,44.1817,89250.0
2024-11-20 10:45:00,45.42,45.44,45.41,45.44,76710.0,44.1817,44.2012,44.172,44.2012,76710.0
2024-11-20 10:50:00,45.44,45.44,45.4,45.43,43693.0,44.2012,44.2012,44.1623,44.1914,43693.0
2024-11-20 10:55:00,45.43,45.45,45.42,45.45,30687.0,44.1914,44.2109,44.1817,44.2109,30687.0
2024-11-20 11:00:00,45.45,45.45,45.43,45.43,98581.0,44.2109,44.2109,44.1914,44.1914,98581.0
2024-11-20 11:05:00,45.43,45.43,45.38,45.41,80919.0,44.1914,44.1914,44.1428,44.172,80919.0
2024-11-20 11:10:00,45.4,45.41,45.37,45.39,74744.0,44.1623,44.172,44.1331,44.1525,74744.0
2024-11-20 11:15:00,45.38,45.39,45.37,45.39,36824.0,44.1428,44.1525,44.1331,44.1525,36824.0
2024-11-20 11:20:00,45.39,45.4,45.37,45.37,37071.0,44.1525,44.1623,44.1331,44.1331,37071.0
2024-11-20 11:25:00,45.37,45.38,45.33,45.33,39179.0,44.1331,44.1428,44.0942,44.0942,39179.0
2024-11-20 11:30:00,45.34,45.35,45.32,45.35,98567.0,44.1039,44.1136,44.0844,44.1136,98567.0
2024-11-20 11:35:00,45.34,45.38,45.32,45.37,50514.0,44.1039,44.1428,44.0844,44.1331,50514.0
2024-11-20 11:40:00,45.37,45.4,45.36,45.4,31869.0,44.1331,44.1623,44.1233,44.1623,31869.0
2024-11-20 11:45:00,45.4,45.42,45.39,45.41,76555.0,44.1623,44.1817,44.1525,44.172,76555.0
2024-11-20 11:50:00,45.4,45.44,45.4,45.44,51054.0,44.1623,44.2012,44.1623,44.2012,51054.0
2024-11-20 11:55:00,45.44,45.45,45.43,45.44,96318.0,44.2012,44.2109,44.1914,44.2012,96318.0
2024-11-20 12:00:00,45.44,45.45,45.42,45.43,64730.0,44.2012,44.2109,44.1817,44.1914,64730.0
2024-11-20 12:05:00,45.43,45.44,45.42,45.43,87560.0,44.1914,44.2012,44.1817,44.1914,87560.0
2024-11-20 12:10:00,45.44,45.44,45.41,45.43,27893.0,44.2012,44.2012,44.172,44.1914,27893.0
2024-11-20 12:15:00,45.42,45.44,45.42,45.43,27297.0,44.1817,44.2012,44.1817,44.1914,27297.0
2024-11-20 12:20:00,45.43,45.44,45.41,45.43,44135.0,44.1914,44.2012,44.172,44.1914,44135.0
2024-11-20 12:25:00,45.43,45.46,45.43,45.44,70579.0,44.1914,44.2206,44.1914,44.2012,70579.0
2024-11-20 12:30:00,45.44,45.46,45.44,45.46,26111.0,44.2012,44.2206,44.2012,44.2206,26111.0
2024-11-20 12:35:00,45.46,45.48,45.45,45.48,33202.0,44.2206,44.2401,44.2109,44.2401,33202.0
2024-11-20 12:40:00,45.47,45.48,45.45,45.47,38459.0,44.2303,44.2401,44.2109,44.2303,38459.0
2024-11-20 12:45:00,45.47,45.49,45.46,45.48,38326.0,44.2303,44.2498,44.2206,44.2401,38326.0
2024-11-20 12:50:00,45.48,45.49,45.45,45.46,48832.0,44.2401,44.2498,44.2109,44.2206,48832.0
2024-11-20 12:55:00,45.46,45.46,45.44,45.45,32309.0,44.2206,44.2206,44.2012,44.2109,32309.0
2024-11-20 13:00:00,45.46,45.46,45.44,45.45,60777.0,44.2206,44.2206,44.2012,44.2109,60777.0
2024-11-20 13:05:00,45.46,45.47,45.45,45.46,44670.0,44.2206,44.2303,44.2109,44.2206,44670.0
2024-11-20 13:10:00,45.46,45.47,45.45,45.46,41616.0,44.2206,44.2303,44.2109,44.2206,41616.0
2024-11-20 13:15:00,45.46,45.47,45.44,45.45,59262.0,44.2206,44.2303,44.2012,44.2109,59262.0
2024-11-20 13:20:00,45.45,45.46,45.43,45.46,170902.0,44.2109,44.2206,44.1914,44.2206,170902.0
2024-11-20 13:25:00,45.46,45.46,45.45,45.46,14788.0,44.2206,44.2206,44.2109,44.2206,14788.0
2024-11-20 13:30:00,45.46,45.46,45.43,45.44,64079.0,44.2206,44.2206,44.1914,44.2012,64079.0
2024-11-20 13:35:00,45.44,45.45,45.42,45.42,78969.0,44.2012,44.2109,44.1817,44.1817,78969.0
2024-11-20 13:40:00,45.42,45.43,45.41,45.41,31190.0,44.1817,44.1914,44.172,44.172,31190.0
2024-11-20 13:45:00,45.41,45.42,45.4,45.41,73731.0,44.172,44.1817,44.1623,44.172,73731.0
2024-11-20 13:50:00,45.41,45.42,45.41,45.41,72740.0,44.172,44.1817,44.172,44.172,72740.0
2024-11-20 13:55:00,45.42,45.43,45.41,45.41,39160.0,44.1817,44.1914,44.172,44.172,39160.0
2024-11-20 14:00:00,45.41,45.43,45.41,45.42,82367.0,44.172,44.1914,44.172,44.1817,82367.0
2024-11-20 14:05:00,45.43,45.43,45.4,45.41,51502.0,44.1914,44.1914,44.1623,44.172,51502.0
2024-11-20 14:10:00,45.4,45.41,45.4,45.4,39369.0,44.1623,44.172,44.1623,44.1623,39369.0
2024-11-20 14:15:00,45.4,45.41,45.39,45.4,40474.0,44.1623,44.172,44.1525,44.1623,40474.0
2024-11-20 14:20:00,45.39,45.41,45.39,45.39,39635.0,44.1525,44.172,44.1525,44.1525,39635.0
2024-11-20 14:25:00,45.39,45.41,45.39,45.4,90552.0,44.1525,44.172,44.1525,44.1623,90552.0
2024-11-20 14:30:00,45.39,45.41,45.39,45.41,37643.0,44.1525,44.172,44.1525,44.172,37643.0
2024-11-20 14:35:00,45.41,45.42,45.4,45.41,70112.0,44.172,44.1817,44.1623,44.172,70112.0
2024-11-20 14:40:00,45.41,45.45,45.41,45.45,43284.0,44.172,44.2109,44.172,44.2109,43284.0
2024-11-20 14:45:00,45.45,45.46,45.44,45.46,59626.0,44.2109,44.2206,44.2012,44.2206,59626.0
2024-11-20 14:50:00,45.46,45.46,45.44,45.45,47058.0,44.2206,44.2206,44.2012,44.2109,47058.0
2024-11-20 14:55:00,45.44,45.45,45.44,45.45,38021.0,44.2012,44.2109,44.2012,44.2109,38021.0
2024-11-20 15:00:00,45.44,45.44,45.43,45.44,41553.0,44.2012,44.2012,44.1914,44.2012,41553.0
2024-11-20 15:05:00,45.44,45.45,45.43,45.45,53944.0,44.2012,44.2109,44.1914,44.2109,53944.0
2024-11-20 15:10:00,45.44,45.45,45.43,45.44,52929.0,44.2012,44.2109,44.1914,44.2012,52929.0
2024-11-20 15:15:00,45.43,45.46,45.43,45.46,74473.0,44.1914,44.2206,44.1914,44.2206,74473.0
2024-11-20 15:20:00,45.45,45.46,45.45,45.46,22759.0,44.2109,44.2206,44.2109,44.2206,22759.0
2024-11-20 15:25:00,45.46,45.48,45.46,45.48,28076.0,44.2206,44.2401,44.2206,44.2401,28076.0
2024-11-20 15:30:00,45.48,45.51,45.47,45.5,53100.0,44.2401,44.2693,44.2303,44.2595,53100.0
2024-11-20 15:35:00,45.5,45.52,45.49,45.52,50266.0,44.2595,44.279,44.2498,44.279,50266.0
2024-11-20 15:40:00,45.52,45.52,45.5,45.5,44555.0,44.279,44.279,44.2595,44.2595,44555.0
2024-11-20 15:45:00,45.51,45.53,45.5,45.52,58309.0,44.2693,44.2887,44.2595,44.279,58309.0
2024-11-20 15:50:00,45.53,45.54,45.5,45.53,112449.0,44.2887,44.2984,44.2595,44.2887,112449.0
2024-11-20 15:55:00,45.52,45.56,45.52,45.56,317475.0,44.279,44.3179,44.279,44.3179,317475.0
2024-11-21 09:30:00,45.37,45.38,45.24,45.26,306501.0,44.1331,44.1428,44.0066,44.0261,306501.0
2024-11-21 09:35:00,45.26,45.27,45.2,45.22,92432.0,44.0261,44.0358,43.9677,43.9872,92432.0
2024-11-21 09:40:00,45.21,45.25,45.19,45.24,85599.0,43.9774,44.0163,43.958,44.0066,85599.0
2024-11-21 09:45:00,45.24,45.34,45.24,45.34,124988.0,44.0066,44.1039,44.0066,44.1039,124988.0
2024-11-21 09:50:00,45.34,45.35,45.29,45.3,74407.0,44.1039,44.1136,44.0553,44.065,74407.0
2024-11-21 09:55:00,45.3,45.3,45.25,45.28,44116.0,44.065,44.065,44.0163,44.0455,44116.0
2024-11-21 10:00:00,45.28,45.32,45.26,45.3,135709.0,44.0455,44.0844,44.0261,44.065,135709.0
2024-11-21 10:05:00,45.3,45.31,45.26,45.3,64847.0,44.065,44.0747,44.0261,44.065,64847.0
2024-11-21 10:10:00,45.3,45.36,45.29,45.34,154445.0,44.065,44.1233,44.0553,44.1039,154445.0
2024-11-21 10:15:00,45.34,45.36,45.34,45.34,93872.0,44.1039,44.1233,44.1039,44.1039,93872.0
2024-11-21 10:20:00,45.34,45.36,45.3,45.3,205175.0,44.1039,44.1233,44.065,44.065,205175.0
2024-11-21 10:25:00,45.31,45.32,45.25,45.25,77797.0,44.0747,44.0844,44.0163,44.0163,77797.0
2024-11-21 10:30:00,45.25,45.28,45.23,45.26,121902.0,44.0163,44.0455,43.9969,44.0261,121902.0
2024-11-21 10:35:00,45.26,45.28,45.22,45.24,98112.0,44.0261,44.0455,43.9872,44.0066,98112.0
2024-11-21 10:40:00,45.23,45.27,45.21,45.26,70527.0,43.9969,44.0358,43.9774,44.0261,70527.0
2024-11-21 10:45:00,45.26,45.28,45.24,45.28,69354.0,44.0261,44.0455,44.0066,44.0455,69354.0
2024-11-21 10:50:00,45.27,45.29,45.25,45.29,49491.0,44.0358,44.0553,44.0163,44.0553,49491.0
2024-11-21 10:55:00,45.29,45.32,45.28,45.31,45554.0,44.0553,44.0844,44.0455,44.0747,45554.0
2024-11-21 11:00:00,45.31,45.33,45.29,45.3,151517.0,44.0747,44.0942,44.0553,44.065,151517.0
2024-11-21 11:05:00,45.3,45.32,45.28,45.29,33475.0,44.065,44.0844,44.0455,44.0553,33475.0
2024-11-21 11:10:00,45.29,45.31,45.27,45.3,70842.0,44.0553,44.0747,44.0358,44.065,70842.0
2024-11-21 11:15:00,45.3,45.3,45.24,45.25,89872.0,44.065,44.065,44.0066,44.0163,89872.0
2024-11-21 11:20:00,45.25,45.3,45.25,45.3,62564.0,44.0163,44.065,44.0163,44.065,62564.0
2024-11-21 11:25:00,45.3,45.3,45.28,45.3,57998.0,44.065,44.065,44.0455,44.065,57998.0
2024-11-21 11:30:00,45.31,45.34,45.29,45.33,63927.0,44.0747,44.1039,44.0553,44.0942,63927.0
2024-11-21 11:35:00,45.32,45.32,45.28,45.3,29617.0,44.0844,44.0844,44.0455,44.065,29617.0
2024-11-21 11:40:00,45.29,45.32,45.29,45.3,56663.0,44.0553,44.0844,44.0553,44.065,56663.0
2024-11-21 11:45:00,45.29,45.3,45.23,45.24,52684.0,44.0553,44.065,43.9969,44.0066,52684.0
2024-11-21 11:50:00,45.25,45.27,45.23,45.26,40784.0,44.0163,44.0358,43.9969,44.0261,40784.0
2024-11-21 11:55:00,45.26,45.26,45.24,45.26,39377.0,44.0261,44.0261,44.0066,44.0261,39377.0
2024-11-21 12:00:00,45.25,45.26,45.22,45.23,117225.0,44.0163,44.0261,43.9872,43.9969,117225.0
2024-11-21 12:05:00,45.23,45.26,45.22,45.26,36038.0,43.9969,44.0261,43.9872,44.0261,36038.0
2024-11-21 12:10:00,45.26,45.28,45.26,45.27,71251.0,44.0261,44.0455,44.0261,44.0358,71251.0
2024-11-21 12:15:00,45.26,45.29,45.25,45.27,35538.0,44.0261,44.0553,44.0163,44.0358,35538.0
2024-11-21 12:20:00,45.28,45.32,45.28,45.32,69815.0,44.0455,44.0844,44.0455,44.0844,69815.0
2024-11-21 12:25:00,45.32,45.34,45.31,45.33,64008.0,44.0844,44.1039,44.0747,44.0942,64008.0
2024-11-21 12:30:00,45.33,45.35,45.32,45.33,136876.0,44.0942,44.1136,44.0844,44.0942,136876.0
2024-11-21 12:35:00,45.33,45.35,45.32,45.35,28272.0,44.0942,44.1136,44.0844,44.1136,28272.0
2024-11-21 12:40:00,45.34,45.39,45.33,45.39,37141.0,44.1039,44.1525,44.0942,44.1525,37141.0
2024-11-21 12:45:00,45.38,45.41,45.38,45.4,23311.0,44.1428,44.172,44.1428,44.1623,23311.0
2024-11-21 12:50:00,45.4,45.41,45.38,45.41,33801.0,44.1623,44.172,44.1428,44.172,33801.0
2024-11-21 12:55:00,45.4,45.42,45.4,45.42,62092.0,44.1623,44.1817,44.1623,44.1817,62092.0
2024-11-21 13:00:00,45.41,45.44,45.41,45.43,87537.0,44.172,44.2012,44.172,44.1914,87537.0
2024-11-21 13:05:00,45.42,45.43,45.4,45.41,63547.0,44.1817,44.1914,44.1623,44.172,63547.0
2024-11-21 13:10:00,45.42,45.44,45.41,45.44,23111.0,44.1817,44.2012,44.172,44.2012,23111.0
2024-11-21 13:15:00,45.44,45.44,45.41,45.43,41278.0,44.2012,44.2012,44.172,44.1914,41278.0
2024-11-21 13:20:00,45.42,45.43,45.41,45.43,40314.0,44.1817,44.1914,44.172,44.1914,40314.0
2024-11-21 13:25:00,45.44,45.45,45.4,45.44,68945.0,44.2012,44.2109,44.1623,44.2012,68945.0
2024-11-21 13:30:00,45.43,45.44,45.42,45.43,22747.0,44.1914,44.2012,44.1817,44.1914,22747.0
2024-11-21 13:35:00,45.43,45.44,45.4,45.41,110427.0,44.1914,44.2012,44.1623,44.172,110427.0
2024-11-21 13:40:00,45.41,45.43,45.4,45.41,80763.0,44.172,44.1914,44.1623,44.172,80763.0
2024-11-21 13:45:00,45.41,45.43,45.39,45.4,55499.0,44.172,44.1914,44.1525,44.1623,55499.0
2024-11-21 13:50:00,45.39,45.41,45.38,45.41,25495.0,44.1525,44.172,44.1428,44.172,25495.0
2024-11-21 13:55:00,45.41,45.43,45.4,45.41,40614.0,44.172,44.1914,44.1623,44.172,40614.0
2024-11-21 14:00:00,45.41,45.42,45.39,45.4,65827.0,44.172,44.1817,44.1525,44.1623,65827.0
2024-11-21 14:05:00,45.39,45.4,45.37,45.39,1865822.0,44.1525,44.1623,44.1331,44.1525,1865822.0
2024-11-21 14:10:00,45.39,45.39,45.37,45.39,60744.0,44.1525,44.1525,44.1331,44.1525,60744.0
2024-11-21 14:15:00,45.39,45.4,45.37,45.37,61984.0,44.1525,44.1623,44.1331,44.1331,61984.0
2024-11-21 14:20:00,45.37,45.4,45.36,45.4,89655.0,44.1331,44.1623,44.1233,44.1623,89655.0
2024-11-21 14:25:00,45.4,45.4,45.38,45.4,90354.0,44.1623,44.1623,44.1428,44.1623,90354.0
2024-11-21 14:30:00,45.4,45.4,45.37,45.39,101841.0,44.1623,44.1623,44.1331,44.1525,101841.0
2024-11-21 14:35:00,45.39,45.41,45.38,45.41,77260.0,44.1525,44.172,44.1428,44.172,77260.0
2024-11-21 14:40:00,45.41,45.42,45.4,45.42,25673.0,44.172,44.1817,44.1623,44.1817,25673.0
2024-11-21 14:45:00,45.42,45.42,45.39,45.41,33718.0,44.1817,44.1817,44.1525,44.172,33718.0
2024-11-21 14:50:00,45.4,45.41,45.38,45.4,25286.0,44.1623,44.172,44.1428,44.1623,25286.0
2024-11-21 14:55:00,45.4,45.42,45.39,45.4,25684.0,44.1623,44.1817,44.1525,44.1623,25684.0
2024-11-21 15:00:00,45.41,45.42,45.4,45.41,35906.0,44.172,44.1817,44.1623,44.172,35906.0
2024-11-21 15:05:00,45.41,45.42,45.41,45.41,323524.0,44.172,44.1817,44.172,44.172,323524.0
2024-11-21 15:10:00,45.41,45.43,45.41,45.41,61106.0,44.172,44.1914,44.172,44.172,61106.0
2024-11-21 15:15:00,45.42,45.43,45.41,45.42,35907.0,44.1817,44.1914,44.172,44.1817,35907.0
2024-11-21 15:20:00,45.42,45.43,45.41,45.43,40939.0,44.1817,44.1914,44.172,44.1914,40939.0
2024-11-21 15:25:00,45.43,45.43,45.41,45.43,72940.0,44.1914,44.1914,44.172,44.1914,72940.0
2024-11-21 15:30:00,45.43,45.43,45.41,45.41,70353.0,44.1914,44.1914,44.172,44.172,70353.0
2024-11-21 15:35:00,45.41,45.42,45.39,45.41,47894.0,44.172,44.1817,44.1525,44.172,47894.0
2024-11-21 15:40:00,45.41,45.41,45.38,45.4,58207.0,44.172,44.172,44.1428,44.1623,58207.0
2024-11-21 15:45:00,45.39,45.4,45.39,45.4,34784.0,44.1525,44.1623,44.1525,44.1623,34784.0
2024-11-21 15:50:00,45.4,45.4,45.39,45.39,71164.0,44.1623,44.1623,44.1525,44.1525,71164.0
2024-11-21 15:55:00,45.4,45.42,45.38,45.41,261069.0,44.1623,44.1817,44.1428,44.172,261069.0
2024-11-22 09:30:00,45.31,45.32,45.23,45.3,204312.0,44.0747,44.0844,43.9969,44.065,204312.0
2024-11-22 09:35:00,45.3,45.3,45.27,45.3,89070.0,44.065,44.065,44.0358,44.065,89070.0
2024-11-22 09:40:00,45.31,45.32,45.27,45.29,72853.0,44.0747,44.0844,44.0358,44.0553,72853.0
2024-11-22 09:45:00,45.29,45.3,45.26,45.28,100593.0,44.0553,44.065,44.0261,44.0455,100593.0
2024-11-22 09:50:00,45.27,45.28,45.22,45.24,58833.0,44.0358,44.0455,43.9872,44.0066,58833.0
2024-11-22 09:55:00,45.24,45.28,45.23,45.26,41650.0,44.0066,44.0455,43.9969,44.0261,41650.0
2024-11-22 10:00:00,45.27,45.28,45.24,45.26,97232.0,44.0358,44.0455,44.0066,44.0261,97232.0
2024-11-22 10:05:00,45.26,45.29,45.24,45.25,85626.0,44.0261,44.0553,44.0066,44.0163,85626.0
2024-11-22 10:10:00,45.25,45.29,45.23,45.27,56473.0,44.0163,44.0553,43.9969,44.0358,56473.0
2024-11-22 10:15:00,45.26,45.29,45.26,45.28,66184.0,44.0261,44.0553,44.0261,44.0455,66184.0
2024-11-22 10:20:00,45.28,45.3,45.24,45.3,70146.0,44.0455,44.065,44.0066,44.065,70146.0
2024-11-22 10:25:00,45.3,45.31,45.24,45.27,83796.0,44.065,44.0747,44.0066,44.0358,83796.0
2024-11-22 10:30:00,45.26,45.29,45.26,45.28,93283.0,44.0261,44.0553,44.0261,44.0455,93283.0
2024-11-22 10:35:00,45.27,45.32,45.27,45.31,181867.0,44.0358,44.0844,44.0358,44.0747,181867.0
2024-11-22 10:40:00,45.32,45.32,45.3,45.32,63519.0,44.0844,44.0844,44.065,44.0844,63519.0
2024-11-22 10:45:00,45.31,45.33,45.3,45.3,45621.0,44.0747,44.0942,44.065,44.065,45621.0
2024-11-22 10:50:00,45.3,45.32,45.3,45.3,33766.0,44.065,44.0844,44.065,44.065,33766.0
2024-11-22 10:55:00,45.3,45.31,45.28,45.3,98725.0,44.065,44.0747,44.0455,44.065,98725.0
2024-11-22 11:00:00,45.3,45.3,45.26,45.28,44913.0,44.065,44.065,44.0261,44.0455,44913.0
2024-11-22 11:05:00,45.28,45.29,45.25,45.27,42598.0,44.0455,44.0553,44.0163,44.0358,42598.0
2024-11-22 11:10:00,45.26,45.29,45.25,45.27,43498.0,44.0261,44.0553,44.0163,44.0358,43498.0
2024-11-22 11:15:00,45.28,45.29,45.25,45.25,54793.0,44.0455,44.0553,44.0163,44.0163,54793.0
2024-11-22 11:20:00,45.26,45.27,45.23,45.27,37858.0,44.0261,44.0358,43.9969,44.0358,37858.0
2024-11-22 11:25:00,45.27,45.27,45.23,45.26,60866.0,44.0358,44.0358,43.9969,44.0261,60866.0
2024-11-22 11:30:00,45.26,45.27,45.23,45.25,57907.0,44.0261,44.0358,43.9969,44.0163,57907.0
2024-11-22 11:35:00,45.25,45.28,45.25,45.27,87333.0,44.0163,44.0455,44.0163,44.0358,87333.0
2024-11-22 11:40:00,45.28,45.28,45.24,45.25,38721.0,44.0455,44.0455,44.0066,44.0163,38721.0
2024-11-22 11:45:00,45.25,45.29,45.25,45.28,40434.0,44.0163,44.0553,44.0163,44.0455,40434.0
2024-11-22 11:50:00,45.28,45.3,45.27,45.29,57795.0,44.0455,44.065,44.0358,44.0553,57795.0
2024-11-22 11:55:00,45.29,45.32,45.28,45.3,27530.0,44.0553,44.0844,44.0455,44.065,27530.0
2024-11-22 12:00:00,45.3,45.31,45.29,45.31,59345.0,44.065,44.0747,44.0553,44.0747,59345.0
2024-11-22 12:05:00,45.32,45.32,45.29,45.3,84970.0,44.0844,44.0844,44.0553,44.065,84970.0
2024-11-22 12:10:00,45.3,45.34,45.3,45.32,46838.0,44.065,44.1039,44.065,44.0844,46838.0
2024-11-22 12:15:00,45.33,45.33,45.3,45.3,56876.0,44.0942,44.0942,44.065,44.065,56876.0
2024-11-22 12:20:00,45.3,45.32,45.3,45.32,34216.0,44.065,44.0844,44.065,44.0844,34216.0
2024-11-22 12:25:00,45.32,45.33,45.31,45.32,190840.0,44.0844,44.0942,44.0747,44.0844,190840.0
2024-11-22 12:30:00,45.32,45.32,45.29,45.3,110289.0,44.0844,44.0844,44.0553,44.065,110289.0
2024-11-22 12:35:00,45.31,45.32,45.28,45.29,57306.0,44.0747,44.0844,44.0455,44.0553,57306.0
2024-11-22 12:40:00,45.29,45.32,45.28,45.32,58024.0,44.0553,44.0844,44.0455,44.0844,58024.0
2024-11-22 12:45:00,45.32,45.33,45.31,45.33,31003.0,44.0844,44.0942,44.0747,44.0942,31003.0
2024-11-22 12:50:00,45.33,45.34,45.32,45.34,150295.0,44.0942,44.1039,44.0844,44.1039,150295.0
2024-11-22 12:55:00,45.34,45.35,45.33,45.34,44776.0,44.1039,44.1136,44.0942,44.1039,44776.0
2024-11-22 13:00:00,45.34,45.37,45.34,45.37,128199.0,44.1039,44.1331,44.1039,44.1331,128199.0
2024-11-22 13:05:00,45.37,45.38,45.36,45.38,79567.0,44.1331,44.1428,44.1233,44.1428,79567.0
2024-11-22 13:10:00,45.38,45.39,45.36,45.38,70381.0,44.1428,44.1525,44.1233,44.1428,70381.0
2024-11-22 13:15:00,45.37,45.39,45.37,45.38,113174.0,44.1331,44.1525,44.1331,44.1428,113174.0
2024-11-22 13:20:00,45.39,45.39,45.38,45.38,331173.0,44.1525,44.1525,44.1428,44.1428,331173.0
2024-11-22 13:25:00,45.38,45.39,45.35,45.35,100349.0,44.1428,44.1525,44.1136,44.1136,100349.0
2024-11-22 13:30:00,45.35,45.37,45.34,45.34,132036.0,44.1136,44.1331,44.1039,44.1039,132036.0
2024-11-22 13:35:00,45.35,45.35,45.33,45.34,68880.0,44.1136,44.1136,44.0942,44.1039,68880.0
2024-11-22 13:40:00,45.34,45.36,45.34,45.34,88635.0,44.1039,44.1233,44.1039,44.1039,88635.0
2024-11-22 13:45:00,45.34,45.36,45.34,45.36,144016.0,44.1039,44.1233,44.1039,44.1233,144016.0
2024-11-22 13:50:00,45.36,45.36,45.33,45.34,85570.0,44.1233,44.1233,44.0942,44.1039,85570.0
2024-11-22 13:55:00,45.34,45.36,45.34,45.35,107582.0,44.1039,44.1233,44.1039,44.1136,107582.0
2024-11-22 14:00:00,45.35,45.36,45.34,45.35,132270.0,44.1136,44.1233,44.1039,44.1136,132270.0
2024-11-22 14:05:00,45.34,45.35,45.32,45.33,183844.0,44.1039,44.1136,44.0844,44.0942,183844.0
2024-11-22 14:10:00,45.33,45.33,45.31,45.32,57962.0,44.0942,44.0942,44.0747,44.0844,57962.0
2024-11-22 14:15:00,45.32,45.32,45.3,45.31,127813.0,44.0844,44.0844,44.065,44.0747,127813.0
2024-11-22 14:20:00,45.32,45.34,45.32,45.33,91654.0,44.0844,44.1039,44.0844,44.0942,91654.0
2024-11-22 14:25:00,45.33,45.34,45.33,45.34,49471.0,44.0942,44.1039,44.0942,44.1039,49471.0
2024-11-22 14:30:00,45.34,45.35,45.33,45.35,185757.0,44.1039,44.1136,44.0942,44.1136,185757.0
2024-11-22 14:35:00,45.35,45.36,45.34,45.34,60746.0,44.1136,44.1233,44.1039,44.1039,60746.0
2024-11-22 14:40:00,45.34,45.35,45.34,45.34,147661.0,44.1039,44.1136,44.1039,44.1039,147661.0
2024-11-22 14:45:00,45.34,45.35,45.34,45.35,100781.0,44.1039,44.1136,44.1039,44.1136,100781.0
2024-11-22 14:50:00,45.35,45.35,45.34,45.35,69121.0,44.1136,44.1136,44.1039,44.1136,69121.0
2024-11-22 14:55:00,45.34,45.35,45.33,45.34,97511.0,44.1039,44.1136,44.0942,44.1039,97511.0
2024-11-22 15:00:00,45.33,45.34,45.3,45.32,99757.0,44.0942,44.1039,44.065,44.0844,99757.0
2024-11-22 15:05:00,45.31,45.33,45.31,45.33,67037.0,44.0747,44.0942,44.0747,44.0942,67037.0
2024-11-22 15:10:00,45.32,45.33,45.31,45.33,106843.0,44.0844,44.0942,44.0747,44.0942,106843.0
2024-11-22 15:15:00,45.33,45.33,45.32,45.33,67965.0,44.0942,44.0942,44.0844,44.0942,67965.0
2024-11-22 15:20:00,45.33,45.34,45.32,45.34,98028.0,44.0942,44.1039,44.0844,44.1039,98028.0
2024-11-22 15:25:00,45.34,45.34,45.31,45.33,141992.0,44.1039,44.1039,44.0747,44.0942,141992.0
2024-11-22 15:30:00,45.32,45.33,45.32,45.33,72210.0,44.0844,44.0942,44.0844,44.0942,72210.0
2024-11-22 15:35:00,45.33,45.34,45.32,45.34,74254.0,44.0942,44.1039,44.0844,44.1039,74254.0
2024-11-22 15:40:00,45.34,45.36,45.33,45.35,99736.0,44.1039,44.1233,44.0942,44.1136,99736.0
2024-11-22 15:45:00,45.36,45.36,45.35,45.35,104612.0,44.1233,44.1233,44.1136,44.1136,104612.0
2024-11-22 15:50:00,45.35,45.38,45.34,45.37,131118.0,44.1136,44.1428,44.1039,44.1331,131118.0
2024-11-22 15:55:00,45.38,45.41,45.38,45.4,390744.0,44.1428,44.172,44.1428,44.1623,390744.0
2024-11-25 09:30:00,45.54,45.54,45.44,45.52,177182.0,44.2984,44.2984,44.2012,44.279,177182.0
2024-11-25 09:35:00,45.53,45.54,45.47,45.54,39420.0,44.2887,44.2984,44.2303,44.2984,39420.0
2024-11-25 09:40:00,45.54,45.56,45.51,45.52,66125.0,44.2984,44.3179,44.2693,44.279,66125.0
2024-11-25 09:45:00,45.52,45.53,45.49,45.5,115820.0,44.279,44.2887,44.2498,44.2595,115820.0
2024-11-25 09:50:00,45.49,45.51,45.43,45.44,69932.0,44.2498,44.2693,44.1914,44.2012,69932.0
2024-11-25 09:55:00,45.44,45.45,45.42,45.42,65921.0,44.2012,44.2109,44.1817,44.1817,65921.0
2024-11-25 10:00:00,45.42,45.42,45.36,45.37,194177.0,44.1817,44.1817,44.1233,44.1331,194177.0
2024-11-25 10:05:00,45.37,45.39,45.35,45.38,133445.0,44.1331,44.1525,44.1136,44.1428,133445.0
2024-11-25 10:10:00,45.38,45.38,45.33,45.37,344709.0,44.1428,44.1428,44.0942,44.1331,344709.0
2024-11-25 10:15:00,45.37,45.4,45.36,45.39,72770.0,44.1331,44.1623,44.1233,44.1525,72770.0
2024-11-25 10:20:00,45.38,45.4,45.38,45.4,39821.0,44.1428,44.1623,44.1428,44.1623,39821.0
2024-11-25 10:25:00,45.4,45.44,45.39,45.44,92151.0,44.1623,44.2012,44.1525,44.2012,92151.0
2024-11-25 10:30:00,45.45,45.46,45.42,45.42,51667.0,44.2109,44.2206,44.1817,44.1817,51667.0
2024-11-25 10:35:00,45.42,45.44,45.41,45.42,109196.0,44.1817,44.2012,44.172,44.1817,109196.0
2024-11-25 10:40:00,45.42,45.44,45.41,45.44,153716.0,44.1817,44.2012,44.172,44.2012,153716.0
2024-11-25 10:45:00,45.44,45.44,45.4,45.4,96851.0,44.2012,44.2012,44.1623,44.1623,96851.0
2024-11-25 10:50:00,45.41,45.41,45.37,45.39,51512.0,44.172,44.172,44.1331,44.1525,51512.0
2024-11-25 10:55:00,45.4,45.4,45.37,45.39,73436.0,44.1623,44.1623,44.1331,44.1525,73436.0
2024-11-25 11:00:00,45.39,45.42,45.38,45.42,90317.0,44.1525,44.1817,44.1428,44.1817,90317.0
2024-11-25 11:05:00,45.41,45.42,45.37,45.38,65630.0,44.172,44.1817,44.1331,44.1428,65630.0
2024-11-25 11:10:00,45.38,45.4,45.37,45.39,59879.0,44.1428,44.1623,44.1331,44.1525,59879.0
2024-11-25 11:15:00,45.39,45.41,45.38,45.4,44022.0,44.1525,44.172,44.1428,44.1623,44022.0
2024-11-25 11:20:00,45.4,45.41,45.39,45.4,89707.0,44.1623,44.172,44.1525,44.1623,89707.0
2024-11-25 11:25:00,45.4,45.4,45.36,45.37,117520.0,44.1623,44.1623,44.1233,44.1331,117520.0
2024-11-25 11:30:00,45.37,45.39,45.36,45.38,64052.0,44.1331,44.1525,44.1233,44.1428,64052.0
2024-11-25 11:35:00,45.38,45.39,45.35,45.36,52507.0,44.1428,44.1525,44.1136,44.1233,52507.0
2024-11-25 11:40:00,45.35,45.37,45.33,45.34,48894.0,44.1136,44.1331,44.0942,44.1039,48894.0
2024-11-25 11:45:00,45.33,45.34,45.31,45.32,39810.0,44.0942,44.1039,44.0747,44.0844,39810.0
2024-11-25 11:50:00,45.32,45.36,45.31,45.36,64444.0,44.0844,44.1233,44.0747,44.1233,64444.0
2024-11-25 11:55:00,45.36,45.36,45.34,45.35,97688.0,44.1233,44.1233,44.1039,44.1136,97688.0
2024-11-25 12:00:00,45.35,45.38,45.35,45.38,56235.0,44.1136,44.1428,44.1136,44.1428,56235.0
2024-11-25 12:05:00,45.38,45.38,45.37,45.38,97230.0,44.1428,44.1428,44.1331,44.1428,97230.0
2024-11-25 12:10:00,45.38,45.38,45.34,45.34,99571.0,44.1428,44.1428,44.1039,44.1039,99571.0
2024-11-25 12:15:00,45.35,45.36,45.34,45.35,68667.0,44.1136,44.1233,44.1039,44.1136,68667.0
2024-11-25 12:20:00,45.34,45.35,45.32,45.33,125797.0,44.1039,44.1136,44.0844,44.0942,125797.0
2024-11-25 12:25:00,45.33,45.34,45.32,45.33,99492.0,44.0942,44.1039,44.0844,44.0942,99492.0
2024-11-25 12:30:00,45.33,45.34,45.32,45.34,50268.0,44.0942,44.1039,44.0844,44.1039,50268.0
2024-11-25 12:35:00,45.33,45.35,45.33,45.33,42397.0,44.0942,44.1136,44.0942,44.0942,42397.0
2024-11-25 12:40:00,45.33,45.34,45.31,45.32,47470.0,44.0942,44.1039,44.0747,44.0844,47470.0
2024-11-25 12:45:00,45.32,45.33,45.3,45.32,29148.0,44.0844,44.0942,44.065,44.0844,29148.0
2024-11-25 12:50:00,45.33,45.37,45.33,45.37,33546.0,44.0942,44.1331,44.0942,44.1331,33546.0
2024-11-25 12:55:00,45.36,45.38,45.36,45.37,30924.0,44.1233,44.1428,44.1233,44.1331,30924.0
2024-11-25 13:00:00,45.38,45.42,45.37,45.41,48562.0,44.1428,44.1817,44.1331,44.172,48562.0
2024-11-25 13:05:00,45.41,45.43,45.4,45.41,81473.0,44.172,44.1914,44.1623,44.172,81473.0
2024-11-25 13:10:00,45.41,45.42,45.41,45.41,96157.0,44.172,44.1817,44.172,44.172,96157.0
2024-11-25 13:15:00,45.41,45.43,45.4,45.41,33964.0,44.172,44.1914,44.1623,44.172,33964.0
2024-11-25 13:20:00,45.41,45.41,45.39,45.4,62461.0,44.172,44.172,44.1525,44.1623,62461.0
2024-11-25 13:25:00,45.41,45.42,45.4,45.41,59720.0,44.172,44.1817,44.1623,44.172,59720.0
2024-11-25 13:30:00,45.41,45.44,45.4,45.44,49641.0,44.172,44.2012,44.1623,44.2012,49641.0
2024-11-25 13:35:00,45.44,45.44,45.42,45.44,67127.0,44.2012,44.2012,44.1817,44.2012,67127.0
2024-11-25 13:40:00,45.43,45.44,45.42,45.43,49403.0,44.1914,44.2012,44.1817,44.1914,49403.0
2024-11-25 13:45:00,45.43,45.45,45.42,45.44,48223.0,44.1914,44.2109,44.1817,44.2012,48223.0
2024-11-25 13:50:00,45.45,45.46,45.44,45.44,24393.0,44.2109,44.2206,44.2012,44.2012,24393.0
2024-11-25 13:55:00,45.45,45.47,45.44,45.47,46394.0,44.2109,44.2303,44.2012,44.2303,46394.0
2024-11-25 14:00:00,45.47,45.47,45.46,45.47,24505.0,44.2303,44.2303,44.2206,44.2303,24505.0
2024-11-25 14:05:00,45.47,45.48,45.45,45.48,29281.0,44.2303,44.2401,44.2109,44.2401,29281.0
2024-11-25 14:10:00,45.48,45.49,45.47,45.49,99935.0,44.2401,44.2498,44.2303,44.2498,99935.0
2024-11-25 14:15:00,45.48,45.51,45.48,45.5,55783.0,44.2401,44.2693,44.2401,44.2595,55783.0
2024-11-25 14:20:00,45.5,45.51,45.46,45.47,59820.0,44.2595,44.2693,44.2206,44.2303,59820.0
2024-11-25 14:25:00,45.47,45.49,45.46,45.48,31495.0,44.2303,44.2498,44.2206,44.2401,31495.0
2024-11-25 14:30:00,45.49,45.49,45.47,45.49,53051.0,44.2498,44.2498,44.2303,44.2498,53051.0
2024-11-25 14:35:00,45.49,45.5,45.47,45.47,53381.0,44.2498,44.2595,44.2303,44.2303,53381.0
2024-11-25 14:40:00,45.48,45.48,45.46,45.47,63525.0,44.2401,44.2401,44.2206,44.2303,63525.0
2024-11-25 14:45:00,45.48,45.5,45.46,45.5,30114.0,44.2401,44.2595,44.2206,44.2595,30114.0
2024-11-25 14:50:00,45.48,45.5,45.48,45.49,43037.0,44.2401,44.2595,44.2401,44.2498,43037.0
2024-11-25 14:55:00,45.5,45.5,45.48,45.5,33572.0,44.2595,44.2595,44.2401,44.2595,33572.0
2024-11-25 15:00:00,45.5,45.5,45.47,45.48,162305.0,44.2595,44.2595,44.2303,44.2401,162305.0
2024-11-25 15:05:00,45.48,45.5,45.47,45.49,59662.0,44.2401,44.2595,44.2303,44.2498,59662.0
2024-11-25 15:10:00,45.49,45.5,45.49,45.5,41804.0,44.2498,44.2595,44.2498,44.2595,41804.0
2024-11-25 15:15:00,45.5,45.52,45.49,45.51,33980.0,44.2595,44.279,44.2498,44.2693,33980.0
2024-11-25 15:20:00,45.52,45.52,45.5,45.51,51341.0,44.279,44.279,44.2595,44.2693,51341.0
2024-11-25 15:25:00,45.51,45.51,45.49,45.5,69646.0,44.2693,44.2693,44.2498,44.2595,69646.0
2024-11-25 15:30:00,45.51,45.52,45.5,45.52,84222.0,44.2693,44.279,44.2595,44.279,84222.0
2024-11-25 15:35:00,45.51,45.52,45.5,45.52,58497.0,44.2693,44.279,44.2595,44.279,58497.0
2024-11-25 15:40:00,45.52,45.52,45.51,45.52,45873.0,44.279,44.279,44.2693,44.279,45873.0
2024-11-25 15:45:00,45.51,45.52,45.48,45.48,46323.0,44.2693,44.279,44.2401,44.2401,46323.0
2024-11-25 15:50:00,45.48,45.5,45.47,45.48,237879.0,44.2401,44.2595,44.2303,44.2401,237879.0
2024-11-25 15:55:00,45.48,45.49,45.42,45.42,725704.0,44.2401,44.2498,44.1817,44.1817,725704.0
2024-11-26 09:30:00,45.38,45.4,45.33,45.34,194422.0,44.1428,44.1623,44.0942,44.1039,194422.0
2024-11-26 09:35:00,45.34,45.37,45.31,45.32,80618.0,44.1039,44.1331,44.0747,44.0844,80618.0
2024-11-26 09:40:00,45.32,45.32,45.29,45.3,70376.0,44.0844,44.0844,44.0553,44.065,70376.0
2024-11-26 09:45:00,45.3,45.32,45.29,45.3,68990.0,44.065,44.0844,44.0553,44.065,68990.0
2024-11-26 09:50:00,45.31,45.32,45.26,45.26,39058.0,44.0747,44.0844,44.0261,44.0261,39058.0
2024-11-26 09:55:00,45.26,45.27,45.24,45.25,67785.0,44.0261,44.0358,44.0066,44.0163,67785.0
2024-11-26 10:00:00,45.26,45.27,45.23,45.23,185196.0,44.0261,44.0358,43.9969,43.9969,185196.0
2024-11-26 10:05:00,45.23,45.24,45.2,45.21,60875.0,43.9969,44.0066,43.9677,43.9774,60875.0
2024-11-26 10:10:00,45.21,45.22,45.18,45.22,134437.0,43.9774,43.9872,43.9482,43.9872,134437.0
2024-11-26 10:15:00,45.21,45.22,45.17,45.18,65625.0,43.9774,43.9872,43.9385,43.9482,65625.0
2024-11-26 10:20:00,45.18,45.21,45.16,45.17,86053.0,43.9482,43.9774,43.9288,43.9385,86053.0
2024-11-26 10:25:00,45.16,45.17,45.15,45.15,61061.0,43.9288,43.9385,43.9191,43.9191,61061.0
2024-11-26 10:30:00,45.15,45.16,45.13,45.14,86588.0,43.9191,43.9288,43.8996,43.9093,86588.0
2024-11-26 10:35:00,45.15,45.2,45.15,45.19,51798.0,43.9191,43.9677,43.9191,43.958,51798.0
2024-11-26 10:40:00,45.19,45.21,45.17,45.21,60378.0,43.958,43.9774,43.9385,43.9774,60378.0
2024-11-26 10:45:00,45.21,45.23,45.2,45.22,98654.0,43.9774,43.9969,43.9677,43.9872,98654.0
2024-11-26 10:50:00,45.22,45.23,45.19,45.19,43157.0,43.9872,43.9969,43.958,43.958,43157.0
2024-11-26 10:55:00,45.19,45.21,45.19,45.21,84282.0,43.958,43.9774,43.958,43.9774,84282.0
2024-11-26 11:00:00,45.21,45.23,45.21,45.22,22535.0,43.9774,43.9969,43.9774,43.9872,22535.0
2024-11-26 11:05:00,45.22,45.22,45.17,45.17,53876.0,43.9872,43.9872,43.9385,43.9385,53876.0
2024-11-26 11:10:00,45.18,45.19,45.15,45.16,52950.0,43.9482,43.958,43.9191,43.9288,52950.0
2024-11-26 11:15:00,45.15,45.17,45.15,45.16,66698.0,43.9191,43.9385,43.9191,43.9288,66698.0
2024-11-26 11:20:00,45.16,45.19,45.16,45.18,62854.0,43.9288,43.958,43.9288,43.9482,62854.0
2024-11-26 11:25:00,45.17,45.2,45.17,45.18,176905.0,43.9385,43.9677,43.9385,43.9482,176905.0
2024-11-26 11:30:00,45.19,45.22,45.18,45.21,43141.0,43.958,43.9872,43.9482,43.9774,43141.0
2024-11-26 11:35:00,45.22,45.23,45.2,45.22,73700.0,43.9872,43.9969,43.9677,43.9872,73700.0
2024-11-26 11:40:00,45.23,45.23,45.2,45.2,153403.0,43.9969,43.9969,43.9677,43.9677,153403.0
2024-11-26 11:45:00,45.21,45.22,45.2,45.21,30693.0,43.9774,43.9872,43.9677,43.9774,30693.0
2024-11-26 11:50:00,45.21,45.23,45.2,45.22,66878.0,43.9774,43.9969,43.9677,43.9872,66878.0
2024-11-26 11:55:00,45.23,45.23,45.21,45.22,23553.0,43.9969,43.9969,43.9774,43.9872,23553.0
2024-11-26 12:00:00,45.22,45.22,45.19,45.2,51744.0,43.9872,43.9872,43.958,43.9677,51744.0
2024-11-26 12:05:00,45.21,45.22,45.19,45.21,44802.0,43.9774,43.9872,43.958,43.9774,44802.0
2024-11-26 12:10:00,45.21,45.22,45.19,45.19,57924.0,43.9774,43.9872,43.958,43.958,57924.0
2024-11-26 12:15:00,45.19,45.2,45.17,45.19,55993.0,43.958,43.9677,43.9385,43.958,55993.0
2024-11-26 12:20:00,45.19,45.2,45.18,45.18,31449.0,43.958,43.9677,43.9482,43.9482,31449.0
2024-11-26 12:25:00,45.18,45.21,45.17,45.21,77845.0,43.9482,43.9774,43.9385,43.9774,77845.0
2024-11-26 12:30:00,45.21,45.22,45.2,45.22,96783.0,43.9774,43.9872,43.9677,43.9872,96783.0
2024-11-26 12:35:00,45.22,45.23,45.21,45.22,52997.0,43.9872,43.9969,43.9774,43.9872,52997.0
2024-11-26 12:40:00,45.23,45.25,45.22,45.25,31646.0,43.9969,44.0163,43.9872,44.0163,31646.0
2024-11-26 12:45:00,45.25,45.25,45.24,45.25,28487.0,44.0163,44.0163,44.0066,44.0163,28487.0
2024-11-26 12:50:00,45.25,45.25,45.24,45.25,92956.0,44.0163,44.0163,44.0066,44.0163,92956.0
2024-11-26 12:55:00,45.25,45.25,45.24,45.25,82392.0,44.0163,44.0163,44.0066,44.0163,82392.0
2024-11-26 13:00:00,45.25,45.25,45.24,45.25,32731.0,44.0163,44.0163,44.0066,44.0163,32731.0
2024-11-26 13:05:00,45.24,45.25,45.21,45.22,105765.0,44.0066,44.0163,43.9774,43.9872,105765.0
2024-11-26 13:10:00,45.22,45.22,45.2,45.22,34652.0,43.9872,43.9872,43.9677,43.9872,34652.0
2024-11-26 13:15:00,45.22,45.23,45.21,45.22,74561.0,43.9872,43.9969,43.9774,43.9872,74561.0
2024-11-26 13:20:00,45.22,45.23,45.2,45.23,74810.0,43.9872,43.9969,43.9677,43.9969,74810.0
2024-11-26 13:25:00,45.23,45.23,45.2,45.21,57673.0,43.9969,43.9969,43.9677,43.9774,57673.0
2024-11-26 13:30:00,45.2,45.21,45.2,45.21,29919.0,43.9677,43.9774,43.9677,43.9774,29919.0
2024-11-26 13:35:00,45.21,45.21,45.19,45.2,85372.0,43.9774,43.9774,43.958,43.9677,85372.0
2024-11-26 13:40:00,45.2,45.23,45.19,45.23,30721.0,43.9677,43.9969,43.958,43.9969,30721.0
2024-11-26 13:45:00,45.23,45.25,45.22,45.25,71972.0,43.9969,44.0163,43.9872,44.0163,71972.0
2024-11-26 13:50:00,45.25,45.25,45.22,45.23,76316.0,44.0163,44.0163,43.9872,43.9969,76316.0
2024-11-26 13:55:00,45.23,45.24,45.22,45.23,58982.0,43.9969,44.0066,43.9872,43.9969,58982.0
2024-11-26 14:00:00,45.23,45.26,45.23,45.26,57670.0,43.9969,44.0261,43.9969,44.0261,57670.0
2024-11-26 14:05:00,45.26,45.26,45.22,45.23,87754.0,44.0261,44.0261,43.9872,43.9969,87754.0
2024-11-26 14:10:00,45.23,45.25,45.22,45.23,89352.0,43.9969,44.0163,43.9872,43.9969,89352.0
2024-11-26 14:15:00,45.23,45.24,45.21,45.22,39787.0,43.9969,44.0066,43.9774,43.9872,39787.0
2024-11-26 14:20:00,45.22,45.22,45.2,45.21,49949.0,43.9872,43.9872,43.9677,43.9774,49949.0
2024-11-26 14:25:00,45.21,45.23,45.2,45.23,89953.0,43.9774,43.9969,43.9677,43.9969,89953.0
2024-11-26 14:30:00,45.23,45.23,45.21,45.23,90594.0,43.9969,43.9969,43.9774,43.9969,90594.0
2024-11-26 14:35:00,45.22,45.24,45.22,45.23,20323.0,43.9872,44.0066,43.9872,43.9969,20323.0
2024-11-26 14:40:00,45.24,45.25,45.23,45.23,37000.0,44.0066,44.0163,43.9969,43.9969,37000.0
2024-11-26 14:45:00,45.23,45.25,45.23,45.25,33578.0,43.9969,44.0163,43.9969,44.0163,33578.0
2024-11-26 14:50:00,45.25,45.26,45.24,45.26,59718.0,44.0163,44.0261,44.0066,44.0261,59718.0
2024-11-26 14:55:00,45.24,45.25,45.24,45.25,36705.0,44.0066,44.0163,44.0066,44.0163,36705.0
2024-11-26 15:00:00,45.25,45.26,45.24,45.26,90996.0,44.0163,44.0261,44.0066,44.0261,90996.0
2024-11-26 15:05:00,45.26,45.26,45.24,45.26,91409.0,44.0261,44.0261,44.0066,44.0261,91409.0
2024-11-26 15:10:00,45.26,45.26,45.24,45.25,83080.0,44.0261,44.0261,44.0066,44.0163,83080.0
2024-11-26 15:15:00,45.25,45.25,45.24,45.25,96632.0,44.0163,44.0163,44.0066,44.0163,96632.0
2024-11-26 15:20:00,45.25,45.25,45.21,45.23,146402.0,44.0163,44.0163,43.9774,43.9969,146402.0
2024-11-26 15:25:00,45.23,45.24,45.22,45.24,117484.0,43.9969,44.0066,43.9872,44.0066,117484.0
2024-11-26 15:30:00,45.23,45.24,45.22,45.23,128532.0,43.9969,44.0066,43.9872,43.9969,128532.0
2024-11-26 15:35:00,45.23,45.23,45.19,45.2,113403.0,43.9969,43.9969,43.958,43.9677,113403.0
2024-11-26 15:40:00,45.2,45.21,45.19,45.21,440717.0,43.9677,43.9774,43.958,43.9774,440717.0
2024-11-26 15:45:00,45.21,45.21,45.2,45.21,62152.0,43.9774,43.9774,43.9677,43.9774,62152.0
2024-11-26 15:50:00,45.21,45.21,45.19,45.21,96438.0,43.9774,43.9774,43.958,43.9774,96438.0
2024-11-26 15:55:00,45.21,45.22,45.19,45.2,257346.0,43.9774,43.9872,43.958,43.9677,257346.0
2024-11-27 09:30:00,45.54,45.56,45.47,45.52,452176.0,44.2984,44.3179,44.2303,44.279,452176.0
2024-11-27 09:35:00,45.52,45.53,45.49,45.51,399759.0,44.279,44.2887,44.2498,44.2693,399759.0
2024-11-27 09:40:00,45.51,45.57,45.5,45.57,78531.0,44.2693,44.3276,44.2595,44.3276,78531.0
2024-11-27 09:45:00,45.56,45.59,45.55,45.57,181337.0,44.3179,44.3471,44.3082,44.3276,181337.0
2024-11-27 09:50:00,45.57,45.58,45.52,45.54,272910.0,44.3276,44.3373,44.279,44.2984,272910.0
2024-11-27 09:55:00,45.54,45.54,45.52,45.52,269820.0,44.2984,44.2984,44.279,44.279,269820.0
2024-11-27 10:00:00,45.53,45.54,45.49,45.5,174443.0,44.2887,44.2984,44.2498,44.2595,174443.0
2024-11-27 10:05:00,45.5,45.5,45.46,45.47,189242.0,44.2595,44.2595,44.2206,44.2303,189242.0
2024-11-27 10:10:00,45.47,45.48,45.43,45.44,138275.0,44.2303,44.2401,44.1914,44.2012,138275.0
2024-11-27 10:15:00,45.44,45.45,45.41,45.45,94881.0,44.2012,44.2109,44.172,44.2109,94881.0
2024-11-27 10:20:00,45.45,45.46,45.4,45.41,116471.0,44.2109,44.2206,44.1623,44.172,116471.0
2024-11-27 10:25:00,45.41,45.41,45.36,45.36,213053.0,44.172,44.172,44.1233,44.1233,213053.0
2024-11-27 10:30:00,45.37,45.37,45.33,45.34,68453.0,44.1331,44.1331,44.0942,44.1039,68453.0
2024-11-27 10:35:00,45.34,45.36,45.3,45.31,88791.0,44.1039,44.1233,44.065,44.0747,88791.0
2024-11-27 10:40:00,45.3,45.36,45.3,45.36,74640.0,44.065,44.1233,44.065,44.1233,74640.0
2024-11-27 10:45:00,45.36,45.38,45.34,45.36,69854.0,44.1233,44.1428,44.1039,44.1233,69854.0
2024-11-27 10:50:00,45.36,45.41,45.35,45.41,57167.0,44.1233,44.172,44.1136,44.172,57167.0
2024-11-27 10:55:00,45.4,45.41,45.37,45.37,61535.0,44.1623,44.172,44.1331,44.1331,61535.0
2024-11-27 11:00:00,45.37,45.38,45.34,45.36,66392.0,44.1331,44.1428,44.1039,44.1233,66392.0
2024-11-27 11:05:00,45.35,45.37,45.34,45.35,88090.0,44.1136,44.1331,44.1039,44.1136,88090.0
2024-11-27 11:10:00,45.35,45.35,45.3,45.3,74549.0,44.1136,44.1136,44.065,44.065,74549.0
2024-11-27 11:15:00,45.3,45.32,45.29,45.3,96445.0,44.065,44.0844,44.0553,44.065,96445.0
2024-11-27 11:20:00,45.3,45.31,45.3,45.3,49687.0,44.065,44.0747,44.065,44.065,49687.0
2024-11-27 11:25:00,45.3,45.33,45.3,45.3,148557.0,44.065,44.0942,44.065,44.065,148557.0
2024-11-27 11:30:00,45.3,45.33,45.29,45.33,29063.0,44.065,44.0942,44.0553,44.0942,29063.0
2024-11-27 11:35:00,45.33,45.35,45.32,45.34,94394.0,44.0942,44.1136,44.0844,44.1039,94394.0
2024-11-27 11:40:00,45.34,45.36,45.33,45.34,38848.0,44.1039,44.1233,44.0942,44.1039,38848.0
2024-11-27 11:45:00,45.33,45.34,45.27,45.29,32256.0,44.0942,44.1039,44.0358,44.0553,32256.0
2024-11-27 11:50:00,45.29,45.3,45.23,45.23,54794.0,44.0553,44.065,43.9969,43.9969,54794.0
2024-11-27 11:55:00,45.25,45.26,45.23,45.25,83543.0,44.0163,44.0261,43.9969,44.0163,83543.0
2024-11-27 12:00:00,45.24,45.25,45.18,45.22,42045.0,44.0066,44.0163,43.9482,43.9872,42045.0
2024-11-27 12:05:00,45.22,45.23,45.21,45.22,125092.0,43.9872,43.9969,43.9774,43.9872,125092.0
2024-11-27 12:10:00,45.22,45.27,45.21,45.26,31042.0,43.9872,44.0358,43.9774,44.0261,31042.0
2024-11-27 12:15:00,45.26,45.29,45.24,45.28,33453.0,44.0261,44.0553,44.0066,44.0455,33453.0
2024-11-27 12:20:00,45.29,45.29,45.26,45.29,29637.0,44.0553,44.0553,44.0261,44.0553,29637.0
2024-11-27 12:25:00,45.28,45.3,45.28,45.28,41833.0,44.0455,44.065,44.0455,44.0455,41833.0
2024-11-27 12:30:00,45.28,45.29,45.26,45.27,23870.0,44.0455,44.0553,44.0261,44.0358,23870.0
2024-11-27 12:35:00,45.27,45.29,45.26,45.29,80653.0,44.0358,44.0553,44.0261,44.0553,80653.0
2024-11-27 12:40:00,45.29,45.31,45.27,45.28,38689.0,44.0553,44.0747,44.0358,44.0455,38689.0
2024-11-27 12:45:00,45.28,45.32,45.27,45.3,42693.0,44.0455,44.0844,44.0358,44.065,42693.0
2024-11-27 12:50:00,45.31,45.31,45.29,45.3,32219.0,44.0747,44.0747,44.0553,44.065,32219.0
2024-11-27 12:55:00,45.3,45.32,45.29,45.31,20071.0,44.065,44.0844,44.0553,44.0747,20071.0
2024-11-27 13:00:00,45.31,45.33,45.28,45.33,37099.0,44.0747,44.0942,44.0455,44.0942,37099.0
2024-11-27 13:05:00,45.33,45.34,45.32,45.34,33640.0,44.0942,44.1039,44.0844,44.1039,33640.0
2024-11-27 13:10:00,45.34,45.35,45.33,45.35,41071.0,44.1039,44.1136,44.0942,44.1136,41071.0
2024-11-27 13:15:00,45.35,45.36,45.34,45.35,49328.0,44.1136,44.1233,44.1039,44.1136,49328.0
2024-11-27 13:20:00,45.36,45.36,45.34,45.36,27100.0,44.1233,44.1233,44.1039,44.1233,27100.0
2024-11-27 13:25:00,45.36,45.37,45.34,45.35,38531.0,44.1233,44.1331,44.1039,44.1136,38531.0
2024-11-27 13:30:00,45.36,45.39,45.34,45.39,39835.0,44.1233,44.1525,44.1039,44.1525,39835.0
2024-11-27 13:35:00,45.39,45.41,45.38,45.4,62473.0,44.1525,44.172,44.1428,44.1623,62473.0
2024-11-27 13:40:00,45.4,45.4,45.37,45.38,79265.0,44.1623,44.1623,44.1331,44.1428,79265.0
2024-11-27 13:45:00,45.37,45.4,45.37,45.39,257620.0,44.1331,44.1623,44.1331,44.1525,257620.0
2024-11-27 13:50:00,45.39,45.4,45.38,45.39,46805.0,44.1525,44.1623,44.1428,44.1525,46805.0
2024-11-27 13:55:00,45.4,45.41,45.38,45.39,20963.0,44.1623,44.172,44.1428,44.1525,20963.0
2024-11-27 14:00:00,45.39,45.39,45.36,45.38,43223.0,44.1525,44.1525,44.1233,44.1428,43223.0
2024-11-27 14:05:00,45.38,45.39,45.37,45.38,34141.0,44.1428,44.1525,44.1331,44.1428,34141.0
2024-11-27 14:10:00,45.38,45.39,45.36,45.38,29269.0,44.1428,44.1525,44.1233,44.1428,29269.0
2024-11-27 14:15:00,45.38,45.38,45.35,45.35,60960.0,44.1428,44.1428,44.1136,44.1136,60960.0
2024-11-27 14:20:00,45.36,45.36,45.34,45.36,43935.0,44.1233,44.1233,44.1039,44.1233,43935.0
2024-11-27 14:25:00,45.35,45.36,45.34,45.34,30380.0,44.1136,44.1233,44.1039,44.1039,30380.0
2024-11-27 14:30:00,45.35,45.37,45.34,45.37,87786.0,44.1136,44.1331,44.1039,44.1331,87786.0
2024-11-27 14:35:00,45.36,45.39,45.35,45.39,94969.0,44.1233,44.1525,44.1136,44.1525,94969.0
2024-11-27 14:40:00,45.38,45.4,45.38,45.4,47922.0,44.1428,44.1623,44.1428,44.1623,47922.0
2024-11-27 14:45:00,45.4,45.4,45.37,45.4,78434.0,44.1623,44.1623,44.1331,44.1623,78434.0
2024-11-27 14:50:00,45.39,45.4,45.38,45.39,96797.0,44.1525,44.1623,44.1428,44.1525,96797.0
2024-11-27 14:55:00,45.39,45.39,45.37,45.38,46081.0,44.1525,44.1525,44.1331,44.1428,46081.0
2024-11-27 15:00:00,45.38,45.39,45.37,45.38,56654.0,44.1428,44.1525,44.1331,44.1428,56654.0
2024-11-27 15:05:00,45.38,45.39,45.37,45.39,39748.0,44.1428,44.1525,44.1331,44.1525,39748.0
2024-11-27 15:10:00,45.39,45.39,45.36,45.37,28206.0,44.1525,44.1525,44.1233,44.1331,28206.0
2024-11-27 15:15:00,45.36,45.38,45.35,45.35,45379.0,44.1233,44.1428,44.1136,44.1136,45379.0
2024-11-27 15:20:00,45.36,45.36,45.34,45.35,95229.0,44.1233,44.1233,44.1039,44.1136,95229.0
2024-11-27 15:25:00,45.34,45.36,45.34,45.36,54971.0,44.1039,44.1233,44.1039,44.1233,54971.0
2024-11-27 15:30:00,45.36,45.37,45.35,45.37,30553.0,44.1233,44.1331,44.1136,44.1331,30553.0
2024-11-27 15:35:00,45.37,45.37,45.34,45.34,46804.0,44.1331,44.1331,44.1039,44.1039,46804.0
2024-11-27 15:40:00,45.34,45.35,45.32,45.34,45943.0,44.1039,44.1136,44.0844,44.1039,45943.0
2024-11-27 15:45:00,45.34,45.36,45.34,45.36,48805.0,44.1039,44.1233,44.1039,44.1233,48805.0
2024-11-27 15:50:00,45.36,45.37,45.35,45.37,23375.0,44.1233,44.1331,44.1136,44.1331,23375.0
2024-11-27 15:55:00,45.37,45.37,45.36,45.37,146855.0,44.1331,44.1331,44.1233,44.1331,146855.0
2024-11-29 09:30:00,45.03,45.14,45.03,45.13,288056.0,43.8023,43.9093,43.8023,43.8996,288056.0
2024-11-29 09:35:00,45.13,45.21,45.12,45.15,1302957.0,43.8996,43.9774,43.8899,43.9191,1302957.0
2024-11-29 09:40:00,45.16,45.16,45.1,45.12,49352.0,43.9288,43.9288,43.8704,43.8899,49352.0
2024-11-29 09:45:00,45.12,45.15,45.1,45.1,95839.0,43.8899,43.9191,43.8704,43.8704,95839.0
2024-11-29 09:50:00,45.11,45.17,45.1,45.16,45788.0,43.8802,43.9385,43.8704,43.9288,45788.0
2024-11-29 09:55:00,45.16,45.21,45.16,45.2,45353.0,43.9288,43.9774,43.9288,43.9677,45353.0
2024-11-29 10:00:00,45.19,45.24,45.19,45.23,145779.0,43.958,44.0066,43.958,43.9969,145779.0
2024-11-29 10:05:00,45.24,45.29,45.23,45.29,114309.0,44.0066,44.0553,43.9969,44.0553,114309.0
2024-11-29 10:10:00,45.29,45.37,45.28,45.36,277613.0,44.0553,44.1331,44.0455,44.1233,277613.0
2024-11-29 10:15:00,45.35,45.35,45.32,45.35,62803.0,44.1136,44.1136,44.0844,44.1136,62803.0
2024-11-29 10:20:00,45.34,45.34,45.3,45.31,111454.0,44.1039,44.1039,44.065,44.0747,111454.0
2024-11-29 10:25:00,45.31,45.33,45.29,45.3,45032.0,44.0747,44.0942,44.0553,44.065,45032.0
2024-11-29 10:30:00,45.3,45.37,45.3,45.37,58003.0,44.065,44.1331,44.065,44.1331,58003.0
2024-11-29 10:35:00,45.37,45.39,45.35,45.39,51122.0,44.1331,44.1525,44.1136,44.1525,51122.0
2024-11-29 10:40:00,45.38,45.41,45.38,45.38,52553.0,44.1428,44.172,44.1428,44.1428,52553.0
2024-11-29 10:45:00,45.39,45.4,45.36,45.38,55768.0,44.1525,44.1623,44.1233,44.1428,55768.0
2024-11-29 10:50:00,45.38,45.44,45.37,45.44,52562.0,44.1428,44.2012,44.1331,44.2012,52562.0
2024-11-29 10:55:00,45.45,45.49,45.44,45.47,45343.0,44.2109,44.2498,44.2012,44.2303,45343.0
2024-11-29 11:00:00,45.48,45.5,45.47,45.5,36553.0,44.2401,44.2595,44.2303,44.2595,36553.0
2024-11-29 11:05:00,45.5,45.51,45.49,45.51,39057.0,44.2595,44.2693,44.2498,44.2693,39057.0
2024-11-29 11:10:00,45.5,45.52,45.48,45.51,119156.0,44.2595,44.279,44.2401,44.2693,119156.0
2024-11-29 11:15:00,45.51,45.52,45.5,45.51,34304.0,44.2693,44.279,44.2595,44.2693,34304.0
2024-11-29 11:20:00,45.52,45.53,45.5,45.51,42694.0,44.279,44.2887,44.2595,44.2693,42694.0
2024-11-29 11:25:00,45.51,45.55,45.5,45.55,80797.0,44.2693,44.3082,44.2595,44.3082,80797.0
2024-11-29 11:30:00,45.55,45.55,45.52,45.53,61663.0,44.3082,44.3082,44.279,44.2887,61663.0
2024-11-29 11:35:00,45.53,45.53,45.5,45.51,51481.0,44.2887,44.2887,44.2595,44.2693,51481.0
2024-11-29 11:40:00,45.51,45.53,45.5,45.52,69396.0,44.2693,44.2887,44.2595,44.279,69396.0
2024-11-29 11:45:00,45.52,45.54,45.51,45.54,40401.0,44.279,44.2984,44.2693,44.2984,40401.0
2024-11-29 11:50:00,45.54,45.56,45.52,45.55,91711.0,44.2984,44.3179,44.279,44.3082,91711.0
2024-11-29 11:55:00,45.55,45.57,45.55,45.55,38947.0,44.3082,44.3276,44.3082,44.3082,38947.0
2024-11-29 12:00:00,45.55,45.58,45.55,45.56,96996.0,44.3082,44.3373,44.3082,44.3179,96996.0
2024-11-29 12:05:00,45.56,45.57,45.55,45.56,65567.0,44.3179,44.3276,44.3082,44.3179,65567.0
2024-11-29 12:10:00,45.56,45.57,45.54,45.54,104856.0,44.3179,44.3276,44.2984,44.2984,104856.0
2024-11-29 12:15:00,45.54,45.57,45.54,45.57,128466.0,44.2984,44.3276,44.2984,44.3276,128466.0
2024-11-29 12:20:00,45.57,45.57,45.54,45.55,78085.0,44.3276,44.3276,44.2984,44.3082,78085.0
2024-11-29 12:25:00,45.54,45.56,45.53,45.55,63526.0,44.2984,44.3179,44.2887,44.3082,63526.0
2024-11-29 12:30:00,45.55,45.57,45.54,45.56,144417.0,44.3082,44.3276,44.2984,44.3179,144417.0
2024-11-29 12:35:00,45.56,45.57,45.55,45.56,53641.0,44.3179,44.3276,44.3082,44.3179,53641.0
2024-11-29 12:40:00,45.57,45.58,45.56,45.57,100614.0,44.3276,44.3373,44.3179,44.3276,100614.0
2024-11-29 12:45:00,45.57,45.57,45.54,45.55,54535.0,44.3276,44.3276,44.2984,44.3082,54535.0
2024-11-29 12:50:00,45.56,45.56,45.54,45.55,51456.0,44.3179,44.3179,44.2984,44.3082,51456.0
2024-11-29 12:55:00,45.55,45.6,45.54,45.58,226438.0,44.3082,44.3568,44.2984,44.3373,226438.0
2024-12-02 09:30:00,45.6,45.75,45.6,45.73,457333.0,44.3568,44.5027,44.3568,44.4833,457333.0
2024-12-02 09:35:00,45.74,45.74,45.64,45.64,71931.0,44.493,44.493,44.3957,44.3957,71931.0
2024-12-02 09:40:00,45.64,45.64,45.61,45.63,77370.0,44.3957,44.3957,44.3665,44.386,77370.0
2024-12-02 09:45:00,45.63,45.68,45.6,45.67,84793.0,44.386,44.4346,44.3568,44.4249,84793.0
2024-12-02 09:50:00,45.67,45.68,45.64,45.66,59806.0,44.4249,44.4346,44.3957,44.4152,59806.0
2024-12-02 09:55:00,45.66,45.66,45.64,45.66,56112.0,44.4152,44.4152,44.3957,44.4152,56112.0
2024-12-02 10:00:00,45.66,45.68,45.62,45.65,153268.0,44.4152,44.4346,44.3763,44.4054,153268.0
2024-12-02 10:05:00,45.65,45.7,45.65,45.69,142727.0,44.4054,44.4541,44.4054,44.4443,142727.0
2024-12-02 10:10:00,45.69,45.7,45.65,45.66,221601.0,44.4443,44.4541,44.4054,44.4152,221601.0
2024-12-02 10:15:00,45.65,45.66,45.62,45.63,112317.0,44.4054,44.4152,44.3763,44.386,112317.0
2024-12-02 10:20:00,45.64,45.67,45.61,45.64,60820.0,44.3957,44.4249,44.3665,44.3957,60820.0
2024-12-02 10:25:00,45.65,45.67,45.63,45.63,139223.0,44.4054,44.4249,44.386,44.386,139223.0
2024-12-02 10:30:00,45.63,45.65,45.61,45.64,55520.0,44.386,44.4054,44.3665,44.3957,55520.0
2024-12-02 10:35:00,45.63,45.66,45.62,45.64,65742.0,44.386,44.4152,44.3763,44.3957,65742.0
2024-12-02 10:40:00,45.64,45.65,45.62,45.62,150327.0,44.3957,44.4054,44.3763,44.3763,150327.0
2024-12-02 10:45:00,45.63,45.64,45.6,45.62,62632.0,44.386,44.3957,44.3568,44.3763,62632.0
2024-12-02 10:50:00,45.62,45.62,45.58,45.6,96632.0,44.3763,44.3763,44.3373,44.3568,96632.0
2024-12-02 10:55:00,45.59,45.63,45.59,45.61,414416.0,44.3471,44.386,44.3471,44.3665,414416.0
2024-12-02 11:00:00,45.61,45.62,45.58,45.59,95356.0,44.3665,44.3763,44.3373,44.3471,95356.0
2024-12-02 11:05:00,45.59,45.65,45.58,45.65,84363.0,44.3471,44.4054,44.3373,44.4054,84363.0
2024-12-02 11:10:00,45.65,45.66,45.63,45.66,67879.0,44.4054,44.4152,44.386,44.4152,67879.0
2024-12-02 11:15:00,45.66,45.69,45.65,45.68,132283.0,44.4152,44.4443,44.4054,44.4346,132283.0
2024-12-02 11:20:00,45.69,45.71,45.67,45.7,493865.0,44.4443,44.4638,44.4249,44.4541,493865.0
2024-12-02 11:25:00,45.69,45.71,45.67,45.69,80882.0,44.4443,44.4638,44.4249,44.4443,80882.0
2024-12-02 11:30:00,45.69,45.7,45.66,45.68,50614.0,44.4443,44.4541,44.4152,44.4346,50614.0
2024-12-02 11:35:00,45.68,45.7,45.67,45.69,72983.0,44.4346,44.4541,44.4249,44.4443,72983.0
2024-12-02 11:40:00,45.7,45.71,45.69,45.7,146593.0,44.4541,44.4638,44.4443,44.4541,146593.0
2024-12-02 11:45:00,45.7,45.72,45.68,45.72,77001.0,44.4541,44.4735,44.4346,44.4735,77001.0
2024-12-02 11:50:00,45.72,45.72,45.68,45.69,57590.0,44.4735,44.4735,44.4346,44.4443,57590.0
2024-12-02 11:55:00,45.69,45.69,45.66,45.68,100333.0,44.4443,44.4443,44.4152,44.4346,100333.0
2024-12-02 12:00:00,45.68,45.69,45.67,45.67,31886.0,44.4346,44.4443,44.4249,44.4249,31886.0
2024-12-02 12:05:00,45.68,45.7,45.67,45.7,36935.0,44.4346,44.4541,44.4249,44.4541,36935.0
2024-12-02 12:10:00,45.7,45.73,45.69,45.72,54815.0,44.4541,44.4833,44.4443,44.4735,54815.0
2024-12-02 12:15:00,45.73,45.73,45.71,45.73,47614.0,44.4833,44.4833,44.4638,44.4833,47614.0
2024-12-02 12:20:00,45.73,45.74,45.71,45.73,34004.0,44.4833,44.493,44.4638,44.4833,34004.0
2024-12-02 12:25:00,45.73,45.74,45.72,45.73,41636.0,44.4833,44.493,44.4735,44.4833,41636.0
2024-12-02 12:30:00,45.72,45.73,45.71,45.73,98629.0,44.4735,44.4833,44.4638,44.4833,98629.0
2024-12-02 12:35:00,45.72,45.74,45.72,45.73,48320.0,44.4735,44.493,44.4735,44.4833,48320.0
2024-12-02 12:40:00,45.73,45.74,45.72,45.73,36909.0,44.4833,44.493,44.4735,44.4833,36909.0
2024-12-02 12:45:00,45.73,45.76,45.73,45.76,110585.0,44.4833,44.5124,44.4833,44.5124,110585.0
2024-12-02 12:50:00,45.76,45.76,45.74,45.75,36538.0,44.5124,44.5124,44.493,44.5027,36538.0
2024-12-02 12:55:00,45.75,45.76,45.74,45.74,55362.0,44.5027,44.5124,44.493,44.493,55362.0
2024-12-02 13:00:00,45.74,45.76,45.74,45.76,45380.0,44.493,44.5124,44.493,44.5124,45380.0
2024-12-02 13:05:00,45.76,45.77,45.75,45.76,117741.0,44.5124,44.5222,44.5027,44.5124,117741.0
2024-12-02 13:10:00,45.76,45.77,45.75,45.76,81329.0,44.5124,44.5222,44.5027,44.5124,81329.0
2024-12-02 13:15:00,45.75,45.76,45.72,45.73,38066.0,44.5027,44.5124,44.4735,44.4833,38066.0
2024-12-02 13:20:00,45.72,45.74,45.71,45.73,48864.0,44.4735,44.493,44.4638,44.4833,48864.0
2024-12-02 13:25:00,45.73,45.75,45.73,45.74,14963.0,44.4833,44.5027,44.4833,44.493,14963.0
2024-12-02 13:30:00,45.75,45.75,45.73,45.73,47946.0,44.5027,44.5027,44.4833,44.4833,47946.0
2024-12-02 13:35:00,45.74,45.75,45.72,45.73,53272.0,44.493,44.5027,44.4735,44.4833,53272.0
2024-12-02 13:40:00,45.73,45.75,45.73,45.75,23274.0,44.4833,44.5027,44.4833,44.5027,23274.0
2024-12-02 13:45:00,45.75,45.75,45.73,45.75,25937.0,44.5027,44.5027,44.4833,44.5027,25937.0
2024-12-02 13:50:00,45.75,45.76,45.74,45.76,36419.0,44.5027,44.5124,44.493,44.5124,36419.0
2024-12-02 13:55:00,45.76,45.77,45.75,45.76,39185.0,44.5124,44.5222,44.5027,44.5124,39185.0
2024-12-02 14:00:00,45.76,45.78,45.75,45.77,81151.0,44.5124,44.5319,44.5027,44.5222,81151.0
2024-12-02 14:05:00,45.77,45.77,45.75,45.77,29756.0,44.5222,44.5222,44.5027,44.5222,29756.0
2024-12-02 14:10:00,45.77,45.77,45.75,45.76,51554.0,44.5222,44.5222,44.5027,44.5124,51554.0
2024-12-02 14:15:00,45.76,45.77,45.75,45.76,34541.0,44.5124,44.5222,44.5027,44.5124,34541.0
2024-12-02 14:20:00,45.76,45.76,45.74,45.75,72364.0,44.5124,44.5124,44.493,44.5027,72364.0
2024-12-02 14:25:00,45.75,45.77,45.74,45.76,39264.0,44.5027,44.5222,44.493,44.5124,39264.0
2024-12-02 14:30:00,45.77,45.78,45.76,45.78,41050.0,44.5222,44.5319,44.5124,44.5319,41050.0
2024-12-02 14:35:00,45.78,45.79,45.77,45.79,28286.0,44.5319,44.5416,44.5222,44.5416,28286.0
2024-12-02 14:40:00,45.79,45.8,45.78,45.79,70330.0,44.5416,44.5513,44.5319,44.5416,70330.0
2024-12-02 14:45:00,45.79,45.8,45.78,45.8,28444.0,44.5416,44.5513,44.5319,44.5513,28444.0
2024-12-02 14:50:00,45.8,45.8,45.77,45.79,46112.0,44.5513,44.5513,44.5222,44.5416,46112.0
2024-12-02 14:55:00,45.78,45.79,45.78,45.79,39515.0,44.5319,44.5416,44.5319,44.5416,39515.0
2024-12-02 15:00:00,45.79,45.79,45.76,45.78,54989.0,44.5416,44.5416,44.5124,44.5319,54989.0
2024-12-02 15:05:00,45.78,45.79,45.77,45.78,37247.0,44.5319,44.5416,44.5222,44.5319,37247.0
2024-12-02 15:10:00,45.79,45.79,45.77,45.79,67022.0,44.5416,44.5416,44.5222,44.5416,67022.0
2024-12-02 15:15:00,45.79,45.85,45.78,45.84,114757.0,44.5416,44.6,44.5319,44.5903,114757.0
2024-12-02 15:20:00,45.85,45.86,45.83,45.84,60638.0,44.6,44.6097,44.5805,44.5903,60638.0
2024-12-02 15:25:00,45.84,45.84,45.82,45.83,43091.0,44.5903,44.5903,44.5708,44.5805,43091.0
2024-12-02 15:30:00,45.83,45.84,45.82,45.84,43213.0,44.5805,44.5903,44.5708,44.5903,43213.0
2024-12-02 15:35:00,45.84,45.84,45.82,45.83,51699.0,44.5903,44.5903,44.5708,44.5805,51699.0
2024-12-02 15:40:00,45.83,45.83,45.81,45.82,131380.0,44.5805,44.5805,44.5611,44.5708,131380.0
2024-12-02 15:45:00,45.82,45.83,45.8,45.81,82662.0,44.5708,44.5805,44.5513,44.5611,82662.0
2024-12-02 15:50:00,45.82,45.84,45.8,45.8,78382.0,44.5708,44.5903,44.5513,44.5513,78382.0
2024-12-02 15:55:00,45.8,45.81,45.79,45.81,327319.0,44.5513,44.5611,44.5416,44.5611,327319.0
2024-12-03 09:30:00,45.83,45.93,45.76,45.9,241902.0,44.5805,44.6778,44.5124,44.6486,241902.0
2024-12-03 09:35:00,45.89,45.91,45.82,45.86,79615.0,44.6389,44.6583,44.5708,44.6097,79615.0
2024-12-03 09:40:00,45.86,45.88,45.84,45.88,45351.0,44.6097,44.6292,44.5903,44.6292,45351.0
2024-12-03 09:45:00,45.89,45.94,45.88,45.94,67975.0,44.6389,44.6875,44.6292,44.6875,67975.0
2024-12-03 09:50:00,45.94,45.94,45.92,45.94,46374.0,44.6875,44.6875,44.6681,44.6875,46374.0
2024-12-03 09:55:00,45.94,45.94,45.91,45.92,48109.0,44.6875,44.6875,44.6583,44.6681,48109.0
2024-12-03 10:00:00,45.92,45.93,45.84,45.89,185512.0,44.6681,44.6778,44.5903,44.6389,185512.0
2024-12-03 10:05:00,45.89,45.91,45.84,45.84,107642.0,44.6389,44.6583,44.5903,44.5903,107642.0
2024-12-03 10:10:00,45.84,45.85,45.78,45.79,148783.0,44.5903,44.6,44.5319,44.5416,148783.0
2024-12-03 10:15:00,45.78,45.82,45.78,45.8,158231.0,44.5319,44.5708,44.5319,44.5513,158231.0
2024-12-03 10:20:00,45.79,45.8,45.76,45.77,118446.0,44.5416,44.5513,44.5124,44.5222,118446.0
2024-12-03 10:25:00,45.78,45.79,45.72,45.73,169652.0,44.5319,44.5416,44.4735,44.4833,169652.0
2024-12-03 10:30:00,45.74,45.82,45.73,45.81,136818.0,44.493,44.5708,44.4833,44.5611,136818.0
2024-12-03 10:35:00,45.81,45.85,45.78,45.79,71363.0,44.5611,44.6,44.5319,44.5416,71363.0
2024-12-03 10:40:00,45.78,45.8,45.75,45.8,30150.0,44.5319,44.5513,44.5027,44.5513,30150.0
2024-12-03 10:45:00,45.8,45.82,45.77,45.81,61596.0,44.5513,44.5708,44.5222,44.5611,61596.0
2024-12-03 10:50:00,45.81,45.84,45.8,45.83,103359.0,44.5611,44.5903,44.5513,44.5805,103359.0
2024-12-03 10:55:00,45.83,45.84,45.8,45.82,36899.0,44.5805,44.5903,44.5513,44.5708,36899.0
2024-12-03 11:00:00,45.82,45.93,45.81,45.88,130779.0,44.5708,44.6778,44.5611,44.6292,130779.0
2024-12-03 11:05:00,45.88,45.91,45.87,45.89,77081.0,44.6292,44.6583,44.6194,44.6389,77081.0
2024-12-03 11:10:00,45.89,45.91,45.89,45.91,47539.0,44.6389,44.6583,44.6389,44.6583,47539.0
2024-12-03 11:15:00,45.91,45.96,45.91,45.96,136330.0,44.6583,44.707,44.6583,44.707,136330.0
2024-12-03 11:20:00,45.96,45.97,45.93,45.95,88069.0,44.707,44.7167,44.6778,44.6973,88069.0
2024-12-03 11:25:00,45.95,45.97,45.94,45.97,44670.0,44.6973,44.7167,44.6875,44.7167,44670.0
2024-12-03 11:30:00,45.97,45.98,45.94,45.94,38692.0,44.7167,44.7264,44.6875,44.6875,38692.0
2024-12-03 11:35:00,45.95,45.95,45.9,45.91,38350.0,44.6973,44.6973,44.6486,44.6583,38350.0
2024-12-03 11:40:00,45.91,45.92,45.85,45.86,241368.0,44.6583,44.6681,44.6,44.6097,241368.0
2024-12-03 11:45:00,45.86,45.89,45.83,45.89,123092.0,44.6097,44.6389,44.5805,44.6389,123092.0
2024-12-03 11:50:00,45.9,45.93,45.89,45.93,27921.0,44.6486,44.6778,44.6389,44.6778,27921.0
2024-12-03 11:55:00,45.94,45.95,45.91,45.92,47451.0,44.6875,44.6973,44.6583,44.6681,47451.0
2024-12-03 12:00:00,45.92,45.95,45.91,45.93,57351.0,44.6681,44.6973,44.6583,44.6778,57351.0
2024-12-03 12:05:00,45.93,45.95,45.92,45.94,45257.0,44.6778,44.6973,44.6681,44.6875,45257.0
2024-12-03 12:10:00,45.95,45.95,45.93,45.95,25298.0,44.6973,44.6973,44.6778,44.6973,25298.0
2024-12-03 12:15:00,45.95,45.97,45.94,45.96,56904.0,44.6973,44.7167,44.6875,44.707,56904.0
2024-12-03 12:20:00,45.96,45.97,45.95,45.95,55610.0,44.707,44.7167,44.6973,44.6973,55610.0
2024-12-03 12:25:00,45.95,45.96,45.94,45.96,28807.0,44.6973,44.707,44.6875,44.707,28807.0
2024-12-03 12:30:00,45.95,45.97,45.95,45.97,36623.0,44.6973,44.7167,44.6973,44.7167,36623.0
2024-12-03 12:35:00,45.96,45.97,45.95,45.96,60586.0,44.707,44.7167,44.6973,44.707,60586.0
2024-12-03 12:40:00,45.96,45.96,45.93,45.94,67425.0,44.707,44.707,44.6778,44.6875,67425.0
2024-12-03 12:45:00,45.94,45.97,45.94,45.97,92243.0,44.6875,44.7167,44.6875,44.7167,92243.0
2024-12-03 12:50:00,45.97,46.0,45.96,46.0,33574.0,44.7167,44.7459,44.707,44.7459,33574.0
2024-12-03 12:55:00,46.0,46.01,45.98,45.99,65984.0,44.7459,44.7556,44.7264,44.7362,65984.0
2024-12-03 13:00:00,45.98,46.0,45.97,45.98,163605.0,44.7264,44.7459,44.7167,44.7264,163605.0
2024-12-03 13:05:00,45.98,45.99,45.97,45.98,46704.0,44.7264,44.7362,44.7167,44.7264,46704.0
2024-12-03 13:10:00,45.98,45.99,45.96,45.98,75082.0,44.7264,44.7362,44.707,44.7264,75082.0
2024-12-03 13:15:00,45.98,45.99,45.97,45.98,13582.0,44.7264,44.7362,44.7167,44.7264,13582.0
2024-12-03 13:20:00,45.98,46.01,45.98,46.01,81725.0,44.7264,44.7556,44.7264,44.7556,81725.0
2024-12-03 13:25:00,46.01,46.01,45.98,45.98,19818.0,44.7556,44.7556,44.7264,44.7264,19818.0
2024-12-03 13:30:00,45.98,45.99,45.98,45.99,22072.0,44.7264,44.7362,44.7264,44.7362,22072.0
2024-12-03 13:35:00,45.99,46.0,45.98,45.98,104846.0,44.7362,44.7459,44.7264,44.7264,104846.0
2024-12-03 13:40:00,45.99,46.0,45.97,45.98,34915.0,44.7362,44.7459,44.7167,44.7264,34915.0
2024-12-03 13:45:00,45.98,45.99,45.97,45.98,31472.0,44.7264,44.7362,44.7167,44.7264,31472.0
2024-12-03 13:50:00,45.98,46.01,45.98,46.01,37187.0,44.7264,44.7556,44.7264,44.7556,37187.0
2024-12-03 13:55:00,46.01,46.01,45.99,46.01,48653.0,44.7556,44.7556,44.7362,44.7556,48653.0
2024-12-03 14:00:00,46.01,46.01,45.98,45.99,60819.0,44.7556,44.7556,44.7264,44.7362,60819.0
2024-12-03 14:05:00,45.99,45.99,45.97,45.98,44750.0,44.7362,44.7362,44.7167,44.7264,44750.0
2024-12-03 14:10:00,45.98,45.98,45.95,45.96,66123.0,44.7264,44.7264,44.6973,44.707,66123.0
2024-12-03 14:15:00,45.96,45.97,45.95,45.97,33866.0,44.707,44.7167,44.6973,44.7167,33866.0
2024-12-03 14:20:00,45.97,45.97,45.94,45.95,75457.0,44.7167,44.7167,44.6875,44.6973,75457.0
2024-12-03 14:25:00,45.95,45.99,45.95,45.98,150025.0,44.6973,44.7362,44.6973,44.7264,150025.0
2024-12-03 14:30:00,45.98,46.0,45.97,45.98,111597.0,44.7264,44.7459,44.7167,44.7264,111597.0
2024-12-03 14:35:00,45.98,45.98,45.95,45.97,49449.0,44.7264,44.7264,44.6973,44.7167,49449.0
2024-12-03 14:40:00,45.97,45.98,45.96,45.97,222141.0,44.7167,44.7264,44.707,44.7167,222141.0
2024-12-03 14:45:00,45.97,45.97,45.95,45.96,39132.0,44.7167,44.7167,44.6973,44.707,39132.0
2024-12-03 14:50:00,45.96,45.96,45.94,45.95,30239.0,44.707,44.707,44.6875,44.6973,30239.0
2024-12-03 14:55:00,45.95,45.95,45.92,45.93,54989.0,44.6973,44.6973,44.6681,44.6778,54989.0
2024-12-03 15:00:00,45.93,45.94,45.92,45.94,31279.0,44.6778,44.6875,44.6681,44.6875,31279.0
2024-12-03 15:05:00,45.93,45.95,45.93,45.94,150245.0,44.6778,44.6973,44.6778,44.6875,150245.0
2024-12-03 15:10:00,45.94,45.95,45.93,45.94,71331.0,44.6875,44.6973,44.6778,44.6875,71331.0
2024-12-03 15:15:00,45.93,45.95,45.93,45.94,45833.0,44.6778,44.6973,44.6778,44.6875,45833.0
2024-12-03 15:20:00,45.94,45.95,45.93,45.95,88919.0,44.6875,44.6973,44.6778,44.6973,88919.0
2024-12-03 15:25:00,45.95,45.96,45.95,45.96,91158.0,44.6973,44.707,44.6973,44.707,91158.0
2024-12-03 15:30:00,45.96,45.96,45.94,45.96,59342.0,44.707,44.707,44.6875,44.707,59342.0
2024-12-03 15:35:00,45.96,45.96,45.94,45.95,62439.0,44.707,44.707,44.6875,44.6973,62439.0
2024-12-03 15:40:00,45.95,45.95,45.93,45.95,73290.0,44.6973,44.6973,44.6778,44.6973,73290.0
2024-12-03 15:45:00,45.95,45.95,45.94,45.95,43402.0,44.6973,44.6973,44.6875,44.6973,43402.0
2024-12-03 15:50:00,45.95,45.97,45.94,45.95,85744.0,44.6973,44.7167,44.6875,44.6973,85744.0
2024-12-03 15:55:00,45.96,46.0,45.95,46.0,193703.0,44.707,44.7459,44.6973,44.7459,193703.0
2024-12-04 09:30:00,46.05,46.07,46.0,46.03,258632.0,44.7945,44.814,44.7459,44.7751,258632.0
2024-12-04 09:35:00,46.03,46.03,45.99,46.0,76095.0,44.7751,44.7751,44.7362,44.7459,76095.0
2024-12-04 09:40:00,46.0,46.01,45.98,45.98,34627.0,44.7459,44.7556,44.7264,44.7264,34627.0
2024-12-04 09:45:00,45.98,46.01,45.97,46.01,75199.0,44.7264,44.7556,44.7167,44.7556,75199.0
2024-12-04 09:50:00,46.01,46.01,45.98,45.99,46711.0,44.7556,44.7556,44.7264,44.7362,46711.0
2024-12-04 09:55:00,45.99,45.99,45.96,45.98,78853.0,44.7362,44.7362,44.707,44.7264,78853.0
2024-12-04 10:00:00,45.98,46.01,45.97,46.0,163395.0,44.7264,44.7556,44.7167,44.7459,163395.0
2024-12-04 10:05:00,46.0,46.02,45.98,45.98,70220.0,44.7459,44.7653,44.7264,44.7264,70220.0
2024-12-04 10:10:00,45.99,46.01,45.98,46.0,97523.0,44.7362,44.7556,44.7264,44.7459,97523.0
2024-12-04 10:15:00,45.99,46.0,45.95,45.98,71753.0,44.7362,44.7459,44.6973,44.7264,71753.0
2024-12-04 10:20:00,45.98,46.01,45.97,46.01,41946.0,44.7264,44.7556,44.7167,44.7556,41946.0
2024-12-04 10:25:00,46.01,46.05,46.0,46.04,79347.0,44.7556,44.7945,44.7459,44.7848,79347.0
2024-12-04 10:30:00,46.03,46.04,46.01,46.03,62344.0,44.7751,44.7848,44.7556,44.7751,62344.0
2024-12-04 10:35:00,46.02,46.06,46.02,46.04,30084.0,44.7653,44.8043,44.7653,44.7848,30084.0
2024-12-04 10:40:00,46.06,46.08,46.05,46.08,46059.0,44.8043,44.8237,44.7945,44.8237,46059.0
2024-12-04 10:45:00,46.07,46.09,45.99,46.02,114754.0,44.814,44.8334,44.7362,44.7653,114754.0
2024-12-04 10:50:00,46.03,46.07,46.01,46.07,46577.0,44.7751,44.814,44.7556,44.814,46577.0
2024-12-04 10:55:00,46.07,46.07,46.04,46.07,42462.0,44.814,44.814,44.7848,44.814,42462.0
2024-12-04 11:00:00,46.07,46.08,46.05,46.05,35957.0,44.814,44.8237,44.7945,44.7945,35957.0
2024-12-04 11:05:00,46.06,46.06,46.03,46.04,16604.0,44.8043,44.8043,44.7751,44.7848,16604.0
2024-12-04 11:10:00,46.05,46.06,46.02,46.03,40860.0,44.7945,44.8043,44.7653,44.7751,40860.0
2024-12-04 11:15:00,46.03,46.03,46.01,46.01,14843.0,44.7751,44.7751,44.7556,44.7556,14843.0
2024-12-04 11:20:00,46.01,46.05,46.01,46.05,26717.0,44.7556,44.7945,44.7556,44.7945,26717.0
2024-12-04 11:25:00,46.05,46.07,46.05,46.07,56430.0,44.7945,44.814,44.7945,44.814,56430.0
2024-12-04 11:30:00,46.07,46.08,46.05,46.06,25816.0,44.814,44.8237,44.7945,44.8043,25816.0
2024-12-04 11:35:00,46.07,46.08,46.05,46.05,38072.0,44.814,44.8237,44.7945,44.7945,38072.0
2024-12-04 11:40:00,46.06,46.07,46.04,46.05,24221.0,44.8043,44.814,44.7848,44.7945,24221.0
2024-12-04 11:45:00,46.05,46.06,46.05,46.06,18856.0,44.7945,44.8043,44.7945,44.8043,18856.0
2024-12-04 11:50:00,46.05,46.07,46.05,46.07,58467.0,44.7945,44.814,44.7945,44.814,58467.0
2024-12-04 11:55:00,46.07,46.07,46.06,46.06,102008.0,44.814,44.814,44.8043,44.8043,102008.0
2024-12-04 12:00:00,46.07,46.07,46.04,46.05,63788.0,44.814,44.814,44.7848,44.7945,63788.0
2024-12-04 12:05:00,46.05,46.07,46.04,46.05,60002.0,44.7945,44.814,44.7848,44.7945,60002.0
2024-12-04 12:10:00,46.05,46.06,46.04,46.05,23687.0,44.7945,44.8043,44.7848,44.7945,23687.0
2024-12-04 12:15:00,46.05,46.07,46.05,46.07,82720.0,44.7945,44.814,44.7945,44.814,82720.0
2024-12-04 12:20:00,46.06,46.09,46.05,46.08,83952.0,44.8043,44.8334,44.7945,44.8237,83952.0
2024-12-04 12:25:00,46.08,46.09,46.05,46.05,31608.0,44.8237,44.8334,44.7945,44.7945,31608.0
2024-12-04 12:30:00,46.05,46.06,46.04,46.05,14734.0,44.7945,44.8043,44.7848,44.7945,14734.0
2024-12-04 12:35:00,46.04,46.07,46.04,46.06,38519.0,44.7848,44.814,44.7848,44.8043,38519.0
2024-12-04 12:40:00,46.07,46.07,46.03,46.07,39216.0,44.814,44.814,44.7751,44.814,39216.0
2024-12-04 12:45:00,46.07,46.09,46.05,46.08,35410.0,44.814,44.8334,44.7945,44.8237,35410.0
2024-12-04 12:50:00,46.09,46.12,46.08,46.12,52229.0,44.8334,44.8626,44.8237,44.8626,52229.0
2024-12-04 12:55:00,46.12,46.12,46.1,46.11,23640.0,44.8626,44.8626,44.8432,44.8529,23640.0
2024-12-04 13:00:00,46.11,46.11,46.09,46.09,26625.0,44.8529,44.8529,44.8334,44.8334,26625.0
2024-12-04 13:05:00,46.1,46.1,46.08,46.08,19385.0,44.8432,44.8432,44.8237,44.8237,19385.0
2024-12-04 13:10:00,46.08,46.09,46.06,46.06,52860.0,44.8237,44.8334,44.8043,44.8043,52860.0
2024-12-04 13:15:00,46.06,46.06,46.04,46.05,46735.0,44.8043,44.8043,44.7848,44.7945,46735.0
2024-12-04 13:20:00,46.04,46.05,46.03,46.03,13296.0,44.7848,44.7945,44.7751,44.7751,13296.0
2024-12-04 13:25:00,46.04,46.04,46.02,46.03,44213.0,44.7848,44.7848,44.7653,44.7751,44213.0
2024-12-04 13:30:00,46.03,46.04,45.99,46.02,90873.0,44.7751,44.7848,44.7362,44.7653,90873.0
2024-12-04 13:35:00,46.02,46.04,46.01,46.04,52098.0,44.7653,44.7848,44.7556,44.7848,52098.0
2024-12-04 13:40:00,46.05,46.05,46.03,46.04,19213.0,44.7945,44.7945,44.7751,44.7848,19213.0
2024-12-04 13:45:00,46.04,46.05,46.03,46.05,51398.0,44.7848,44.7945,44.7751,44.7945,51398.0
2024-12-04 13:50:00,46.05,46.06,46.03,46.06,40255.0,44.7945,44.8043,44.7751,44.8043,40255.0
2024-12-04 13:55:00,46.05,46.07,46.04,46.04,37787.0,44.7945,44.814,44.7848,44.7848,37787.0
2024-12-04 14:00:00,46.03,46.04,46.01,46.03,85711.0,44.7751,44.7848,44.7556,44.7751,85711.0
2024-12-04 14:05:00,46.04,46.06,46.03,46.05,52062.0,44.7848,44.8043,44.7751,44.7945,52062.0
2024-12-04 14:10:00,46.05,46.07,46.05,46.07,20816.0,44.7945,44.814,44.7945,44.814,20816.0
2024-12-04 14:15:00,46.07,46.08,46.06,46.07,43654.0,44.814,44.8237,44.8043,44.814,43654.0
2024-12-04 14:20:00,46.07,46.08,46.06,46.07,34248.0,44.814,44.8237,44.8043,44.814,34248.0
2024-12-04 14:25:00,46.06,46.07,46.02,46.04,57498.0,44.8043,44.814,44.7653,44.7848,57498.0
2024-12-04 14:30:00,46.04,46.07,46.04,46.05,83748.0,44.7848,44.814,44.7848,44.7945,83748.0
2024-12-04 14:35:00,46.05,46.06,46.03,46.03,30502.0,44.7945,44.8043,44.7751,44.7751,30502.0
2024-12-04 14:40:00,46.04,46.04,46.03,46.04,23885.0,44.7848,44.7848,44.7751,44.7848,23885.0
2024-12-04 14:45:00,46.04,46.04,46.03,46.04,30542.0,44.7848,44.7848,44.7751,44.7848,30542.0
2024-12-04 14:50:00,46.04,46.05,46.03,46.05,69891.0,44.7848,44.7945,44.7751,44.7945,69891.0
2024-12-04 14:55:00,46.05,46.05,46.03,46.04,39306.0,44.7945,44.7945,44.7751,44.7848,39306.0
2024-12-04 15:00:00,46.04,46.05,46.03,46.04,27561.0,44.7848,44.7945,44.7751,44.7848,27561.0
2024-12-04 15:05:00,46.04,46.05,46.03,46.05,49687.0,44.7848,44.7945,44.7751,44.7945,49687.0
2024-12-04 15:10:00,46.05,46.06,46.04,46.05,31636.0,44.7945,44.8043,44.7848,44.7945,31636.0
2024-12-04 15:15:00,46.05,46.05,46.04,46.05,46086.0,44.7945,44.7945,44.7848,44.7945,46086.0
2024-12-04 15:20:00,46.04,46.05,46.04,46.05,55763.0,44.7848,44.7945,44.7848,44.7945,55763.0
2024-12-04 15:25:00,46.05,46.05,46.04,46.05,35518.0,44.7945,44.7945,44.7848,44.7945,35518.0
2024-12-04 15:30:00,46.05,46.05,46.04,46.04,86638.0,44.7945,44.7945,44.7848,44.7848,86638.0
2024-12-04 15:35:00,46.05,46.05,46.03,46.03,45621.0,44.7945,44.7945,44.7751,44.7751,45621.0
2024-12-04 15:40:00,46.03,46.04,46.03,46.04,43994.0,44.7751,44.7848,44.7751,44.7848,43994.0
2024-12-04 15:45:00,46.03,46.04,46.03,46.04,101009.0,44.7751,44.7848,44.7751,44.7848,101009.0
2024-12-04 15:50:00,46.04,46.06,46.03,46.05,81427.0,44.7848,44.8043,44.7751,44.7945,81427.0
2024-12-04 15:55:00,46.05,46.06,46.03,46.04,107475.0,44.7945,44.8043,44.7751,44.7848,107475.0
2024-12-05 09:30:00,46.29,46.39,46.27,46.37,236727.0,45.028,45.1253,45.0085,45.1058,236727.0
2024-12-05 09:35:00,46.38,46.39,46.36,46.37,86432.0,45.1155,45.1253,45.0961,45.1058,86432.0
2024-12-05 09:40:00,46.37,46.41,46.37,46.41,74540.0,45.1058,45.1447,45.1058,45.1447,74540.0
2024-12-05 09:45:00,46.41,46.41,46.37,46.39,45508.0,45.1447,45.1447,45.1058,45.1253,45508.0
2024-12-05 09:50:00,46.39,46.39,46.36,46.37,57149.0,45.1253,45.1253,45.0961,45.1058,57149.0
2024-12-05 09:55:00,46.37,46.39,46.36,46.37,87041.0,45.1058,45.1253,45.0961,45.1058,87041.0
2024-12-05 10:00:00,46.37,46.41,46.35,46.4,198914.0,45.1058,45.1447,45.0864,45.135,198914.0
2024-12-05 10:05:00,46.39,46.42,46.39,46.39,109451.0,45.1253,45.1544,45.1253,45.1253,109451.0
2024-12-05 10:10:00,46.39,46.4,46.34,46.35,129082.0,45.1253,45.135,45.0766,45.0864,129082.0
2024-12-05 10:15:00,46.36,46.38,46.35,46.37,67781.0,45.0961,45.1155,45.0864,45.1058,67781.0
2024-12-05 10:20:00,46.37,46.38,46.36,46.37,58874.0,45.1058,45.1155,45.0961,45.1058,58874.0
2024-12-05 10:25:00,46.37,46.39,46.35,46.35,147703.0,45.1058,45.1253,45.0864,45.0864,147703.0
2024-12-05 10:30:00,46.35,46.37,46.34,46.36,69288.0,45.0864,45.1058,45.0766,45.0961,69288.0
2024-12-05 10:35:00,46.36,46.37,46.34,46.35,99216.0,45.0961,45.1058,45.0766,45.0864,99216.0
2024-12-05 10:40:00,46.35,46.36,46.31,46.33,62084.0,45.0864,45.0961,45.0474,45.0669,62084.0
2024-12-05 10:45:00,46.33,46.34,46.32,46.33,55270.0,45.0669,45.0766,45.0572,45.0669,55270.0
2024-12-05 10:50:00,46.33,46.35,46.32,46.34,54249.0,45.0669,45.0864,45.0572,45.0766,54249.0
2024-12-05 10:55:00,46.35,46.37,46.34,46.36,44934.0,45.0864,45.1058,45.0766,45.0961,44934.0
2024-12-05 11:00:00,46.36,46.38,46.35,46.37,47644.0,45.0961,45.1155,45.0864,45.1058,47644.0
2024-12-05 11:05:00,46.36,46.39,46.36,46.39,27018.0,45.0961,45.1253,45.0961,45.1253,27018.0
2024-12-05 11:10:00,46.39,46.39,46.36,46.37,55710.0,45.1253,45.1253,45.0961,45.1058,55710.0
2024-12-05 11:15:00,46.37,46.39,46.36,46.39,56263.0,45.1058,45.1253,45.0961,45.1253,56263.0
2024-12-05 11:20:00,46.38,46.39,46.37,46.39,71559.0,45.1155,45.1253,45.1058,45.1253,71559.0
2024-12-05 11:25:00,46.39,46.41,46.38,46.4,36943.0,45.1253,45.1447,45.1155,45.135,36943.0
2024-12-05 11:30:00,46.4,46.42,46.39,46.4,49472.0,45.135,45.1544,45.1253,45.135,49472.0
2024-12-05 11:35:00,46.4,46.41,46.38,46.4,71938.0,45.135,45.1447,45.1155,45.135,71938.0
2024-12-05 11:40:00,46.4,46.4,46.38,46.39,35653.0,45.135,45.135,45.1155,45.1253,35653.0
2024-12-05 11:45:00,46.39,46.4,46.38,46.39,44659.0,45.1253,45.135,45.1155,45.1253,44659.0
2024-12-05 11:50:00,46.39,46.4,46.39,46.39,58436.0,45.1253,45.135,45.1253,45.1253,58436.0
2024-12-05 11:55:00,46.4,46.41,46.39,46.41,32306.0,45.135,45.1447,45.1253,45.1447,32306.0
2024-12-05 12:00:00,46.4,46.41,46.38,46.39,35393.0,45.135,45.1447,45.1155,45.1253,35393.0
2024-12-05 12:05:00,46.39,46.41,46.38,46.41,88198.0,45.1253,45.1447,45.1155,45.1447,88198.0
2024-12-05 12:10:00,46.41,46.41,46.38,46.4,37989.0,45.1447,45.1447,45.1155,45.135,37989.0
2024-12-05 12:15:00,46.4,46.4,46.39,46.39,20137.0,45.135,45.135,45.1253,45.1253,20137.0
2024-12-05 12:20:00,46.39,46.39,46.36,46.37,46319.0,45.1253,45.1253,45.0961,45.1058,46319.0
2024-12-05 12:25:00,46.37,46.37,46.35,46.36,48134.0,45.1058,45.1058,45.0864,45.0961,48134.0
2024-12-05 12:30:00,46.36,46.37,46.34,46.37,112134.0,45.0961,45.1058,45.0766,45.1058,112134.0
2024-12-05 12:35:00,46.37,46.37,46.35,46.35,33829.0,45.1058,45.1058,45.0864,45.0864,33829.0
2024-12-05 12:40:00,46.35,46.37,46.35,46.37,43033.0,45.0864,45.1058,45.0864,45.1058,43033.0
2024-12-05 12:45:00,46.37,46.39,46.36,46.38,38578.0,45.1058,45.1253,45.0961,45.1155,38578.0
2024-12-05 12:50:00,46.37,46.39,46.37,46.38,27558.0,45.1058,45.1253,45.1058,45.1155,27558.0
2024-12-05 12:55:00,46.38,46.39,46.36,46.38,37488.0,45.1155,45.1253,45.0961,45.1155,37488.0
2024-12-05 13:00:00,46.37,46.38,46.36,46.36,28948.0,45.1058,45.1155,45.0961,45.0961,28948.0
2024-12-05 13:05:00,46.36,46.37,46.35,46.36,114374.0,45.0961,45.1058,45.0864,45.0961,114374.0
2024-12-05 13:10:00,46.35,46.36,46.35,46.35,29967.0,45.0864,45.0961,45.0864,45.0864,29967.0
2024-12-05 13:15:00,46.36,46.37,46.34,46.34,60168.0,45.0961,45.1058,45.0766,45.0766,60168.0
2024-12-05 13:20:00,46.34,46.34,46.29,46.3,52526.0,45.0766,45.0766,45.028,45.0377,52526.0
2024-12-05 13:25:00,46.3,46.32,46.29,46.3,42420.0,45.0377,45.0572,45.028,45.0377,42420.0
2024-12-05 13:30:00,46.3,46.32,46.29,46.32,62097.0,45.0377,45.0572,45.028,45.0572,62097.0
2024-12-05 13:35:00,46.33,46.36,46.32,46.36,42092.0,45.0669,45.0961,45.0572,45.0961,42092.0
2024-12-05 13:40:00,46.35,46.37,46.35,46.36,307594.0,45.0864,45.1058,45.0864,45.0961,307594.0
2024-12-05 13:45:00,46.37,46.38,46.35,46.36,62154.0,45.1058,45.1155,45.0864,45.0961,62154.0
2024-12-05 13:50:00,46.36,46.36,46.34,46.35,36134.0,45.0961,45.0961,45.0766,45.0864,36134.0
2024-12-05 13:55:00,46.35,46.37,46.33,46.36,235184.0,45.0864,45.1058,45.0669,45.0961,235184.0
2024-12-05 14:00:00,46.36,46.37,46.34,46.34,124043.0,45.0961,45.1058,45.0766,45.0766,124043.0
2024-12-05 14:05:00,46.35,46.39,46.34,46.39,30100.0,45.0864,45.1253,45.0766,45.1253,30100.0
2024-12-05 14:10:00,46.38,46.39,46.36,46.38,80306.0,45.1155,45.1253,45.0961,45.1155,80306.0
2024-12-05 14:15:00,46.37,46.38,46.37,46.37,25114.0,45.1058,45.1155,45.1058,45.1058,25114.0
2024-12-05 14:20:00,46.38,46.4,46.37,46.39,51644.0,45.1155,45.135,45.1058,45.1253,51644.0
2024-12-05 14:25:00,46.38,46.39,46.36,46.36,62956.0,45.1155,45.1253,45.0961,45.0961,62956.0
2024-12-05 14:30:00,46.37,46.38,46.35,46.38,487391.0,45.1058,45.1155,45.0864,45.1155,487391.0
2024-12-05 14:35:00,46.37,46.39,46.37,46.39,78911.0,45.1058,45.1253,45.1058,45.1253,78911.0
2024-12-05 14:40:00,46.39,46.39,46.37,46.38,46099.0,45.1253,45.1253,45.1058,45.1155,46099.0
2024-12-05 14:45:00,46.38,46.38,46.37,46.38,66396.0,45.1155,45.1155,45.1058,45.1155,66396.0
2024-12-05 14:50:00,46.38,46.4,46.37,46.39,118055.0,45.1155,45.135,45.1058,45.1253,118055.0
2024-12-05 14:55:00,46.39,46.4,46.39,46.4,35703.0,45.1253,45.135,45.1253,45.135,35703.0
2024-12-05 15:00:00,46.4,46.4,46.38,46.39,76378.0,45.135,45.135,45.1155,45.1253,76378.0
2024-12-05 15:05:00,46.39,46.39,46.38,46.39,77349.0,45.1253,45.1253,45.1155,45.1253,77349.0
2024-12-05 15:10:00,46.39,46.39,46.37,46.37,49176.0,45.1253,45.1253,45.1058,45.1058,49176.0
2024-12-05 15:15:00,46.38,46.38,46.37,46.38,29713.0,45.1155,45.1155,45.1058,45.1155,29713.0
2024-12-05 15:20:00,46.38,46.39,46.37,46.39,78492.0,45.1155,45.1253,45.1058,45.1253,78492.0
2024-12-05 15:25:00,46.39,46.39,46.37,46.38,40349.0,45.1253,45.1253,45.1058,45.1155,40349.0
2024-12-05 15:30:00,46.38,46.38,46.36,46.37,63193.0,45.1155,45.1155,45.0961,45.1058,63193.0
2024-12-05 15:35:00,46.37,46.38,46.37,46.38,42690.0,45.1058,45.1155,45.1058,45.1155,42690.0
2024-12-05 15:40:00,46.37,46.38,46.36,46.38,79754.0,45.1058,45.1155,45.0961,45.1155,79754.0
2024-12-05 15:45:00,46.37,46.38,46.37,46.38,44131.0,45.1058,45.1155,45.1058,45.1155,44131.0
2024-12-05 15:50:00,46.38,46.38,46.36,46.37,49868.0,45.1155,45.1155,45.0961,45.1058,49868.0
2024-12-05 15:55:00,46.36,46.38,46.35,46.38,348969.0,45.0961,45.1155,45.0864,45.1155,348969.0
2024-12-06 09:30:00,46.59,46.6,46.5,46.57,278632.0,45.3198,45.3295,45.2323,45.3004,278632.0
2024-12-06 09:35:00,46.57,46.57,46.5,46.52,50128.0,45.3004,45.3004,45.2323,45.2517,50128.0
2024-12-06 09:40:00,46.5,46.5,46.44,46.5,62011.0,45.2323,45.2323,45.1739,45.2323,62011.0
2024-12-06 09:45:00,46.49,46.53,46.47,46.52,24405.0,45.2225,45.2614,45.2031,45.2517,24405.0
2024-12-06 09:50:00,46.52,46.53,46.5,46.51,34937.0,45.2517,45.2614,45.2323,45.242,34937.0
2024-12-06 09:55:00,46.52,46.52,46.48,46.49,51837.0,45.2517,45.2517,45.2128,45.2225,51837.0
2024-12-06 10:00:00,46.49,46.5,46.45,46.46,143700.0,45.2225,45.2323,45.1836,45.1934,143700.0
2024-12-06 10:05:00,46.46,46.49,46.45,46.48,55410.0,45.1934,45.2225,45.1836,45.2128,55410.0
2024-12-06 10:10:00,46.48,46.49,46.44,46.45,70276.0,45.2128,45.2225,45.1739,45.1836,70276.0
2024-12-06 10:15:00,46.46,46.46,46.43,46.45,41961.0,45.1934,45.1934,45.1642,45.1836,41961.0
2024-12-06 10:20:00,46.45,46.46,46.41,46.45,48096.0,45.1836,45.1934,45.1447,45.1836,48096.0
2024-12-06 10:25:00,46.44,46.49,46.43,46.48,56338.0,45.1739,45.2225,45.1642,45.2128,56338.0
2024-12-06 10:30:00,46.48,46.49,46.47,46.49,30707.0,45.2128,45.2225,45.2031,45.2225,30707.0
2024-12-06 10:35:00,46.48,46.5,46.46,46.47,40855.0,45.2128,45.2323,45.1934,45.2031,40855.0
2024-12-06 10:40:00,46.47,46.48,46.45,46.46,72668.0,45.2031,45.2128,45.1836,45.1934,72668.0
2024-12-06 10:45:00,46.46,46.5,46.45,46.5,45826.0,45.1934,45.2323,45.1836,45.2323,45826.0
2024-12-06 10:50:00,46.5,46.5,46.46,46.47,81327.0,45.2323,45.2323,45.1934,45.2031,81327.0
2024-12-06 10:55:00,46.47,46.5,46.47,46.48,57008.0,45.2031,45.2323,45.2031,45.2128,57008.0
2024-12-06 11:00:00,46.48,46.49,46.46,46.46,50553.0,45.2128,45.2225,45.1934,45.1934,50553.0
2024-12-06 11:05:00,46.46,46.47,46.42,46.43,32960.0,45.1934,45.2031,45.1544,45.1642,32960.0
2024-12-06 11:10:00,46.43,46.44,46.41,46.43,33896.0,45.1642,45.1739,45.1447,45.1642,33896.0
2024-12-06 11:15:00,46.42,46.44,46.41,46.41,52829.0,45.1544,45.1739,45.1447,45.1447,52829.0
2024-12-06 11:20:00,46.41,46.44,46.41,46.41,24805.0,45.1447,45.1739,45.1447,45.1447,24805.0
2024-12-06 11:25:00,46.42,46.44,46.41,46.44,81748.0,45.1544,45.1739,45.1447,45.1739,81748.0
2024-12-06 11:30:00,46.43,46.47,46.43,46.47,34421.0,45.1642,45.2031,45.1642,45.2031,34421.0
2024-12-06 11:35:00,46.46,46.47,46.44,46.44,107454.0,45.1934,45.2031,45.1739,45.1739,107454.0
2024-12-06 11:40:00,46.45,46.45,46.43,46.45,37971.0,45.1836,45.1836,45.1642,45.1836,37971.0
2024-12-06 11:45:00,46.45,46.45,46.41,46.41,39920.0,45.1836,45.1836,45.1447,45.1447,39920.0
2024-12-06 11:50:00,46.42,46.43,46.4,46.41,44789.0,45.1544,45.1642,45.135,45.1447,44789.0
2024-12-06 11:55:00,46.4,46.42,46.4,46.41,46383.0,45.135,45.1544,45.135,45.1447,46383.0
2024-12-06 12:00:00,46.41,46.42,46.35,46.36,32944.0,45.1447,45.1544,45.0864,45.0961,32944.0
2024-12-06 12:05:00,46.37,46.39,46.36,46.39,67089.0,45.1058,45.1253,45.0961,45.1253,67089.0
2024-12-06 12:10:00,46.38,46.39,46.37,46.39,13680.0,45.1155,45.1253,45.1058,45.1253,13680.0
2024-12-06 12:15:00,46.39,46.4,46.36,46.37,26661.0,45.1253,45.135,45.0961,45.1058,26661.0
2024-12-06 12:20:00,46.37,46.4,46.36,46.39,32291.0,45.1058,45.135,45.0961,45.1253,32291.0
2024-12-06 12:25:00,46.39,46.4,46.38,46.4,22045.0,45.1253,45.135,45.1155,45.135,22045.0
2024-12-06 12:30:00,46.4,46.41,46.38,46.39,36667.0,45.135,45.1447,45.1155,45.1253,36667.0
2024-12-06 12:35:00,46.39,46.4,46.38,46.39,29350.0,45.1253,45.135,45.1155,45.1253,29350.0
2024-12-06 12:40:00,46.39,46.39,46.36,46.37,65752.0,45.1253,45.1253,45.0961,45.1058,65752.0
2024-12-06 12:45:00,46.37,46.38,46.36,46.37,63376.0,45.1058,45.1155,45.0961,45.1058,63376.0
2024-12-06 12:50:00,46.37,46.37,46.36,46.37,15838.0,45.1058,45.1058,45.0961,45.1058,15838.0
2024-12-06 12:55:00,46.37,46.38,46.36,46.38,112451.0,45.1058,45.1155,45.0961,45.1155,112451.0
2024-12-06 13:00:00,46.37,46.39,46.36,46.38,41683.0,45.1058,45.1253,45.0961,45.1155,41683.0
2024-12-06 13:05:00,46.38,46.42,46.37,46.41,81002.0,45.1155,45.1544,45.1058,45.1447,81002.0
2024-12-06 13:10:00,46.41,46.42,46.39,46.41,64098.0,45.1447,45.1544,45.1253,45.1447,64098.0
2024-12-06 13:15:00,46.41,46.41,46.39,46.39,68080.0,45.1447,45.1447,45.1253,45.1253,68080.0
2024-12-06 13:20:00,46.4,46.42,46.39,46.41,55334.0,45.135,45.1544,45.1253,45.1447,55334.0
2024-12-06 13:25:00,46.41,46.41,46.38,46.38,33791.0,45.1447,45.1447,45.1155,45.1155,33791.0
2024-12-06 13:30:00,46.39,46.39,46.34,46.34,73286.0,45.1253,45.1253,45.0766,45.0766,73286.0
2024-12-06 13:35:00,46.34,46.36,46.34,46.36,25321.0,45.0766,45.0961,45.0766,45.0961,25321.0
2024-12-06 13:40:00,46.36,46.37,46.35,46.37,50571.0,45.0961,45.1058,45.0864,45.1058,50571.0
2024-12-06 13:45:00,46.37,46.37,46.36,46.37,12276.0,45.1058,45.1058,45.0961,45.1058,12276.0
2024-12-06 13:50:00,46.37,46.38,46.36,46.38,27817.0,45.1058,45.1155,45.0961,45.1155,27817.0
2024-12-06 13:55:00,46.38,46.39,46.37,46.39,29225.0,45.1155,45.1253,45.1058,45.1253,29225.0
2024-12-06 14:00:00,46.38,46.39,46.37,46.38,41992.0,45.1155,45.1253,45.1058,45.1155,41992.0
2024-12-06 14:05:00,46.37,46.38,46.37,46.37,38926.0,45.1058,45.1155,45.1058,45.1058,38926.0
2024-12-06 14:10:00,46.37,46.38,46.35,46.38,82727.0,45.1058,45.1155,45.0864,45.1155,82727.0
2024-12-06 14:15:00,46.38,46.38,46.36,46.37,326053.0,45.1155,45.1155,45.0961,45.1058,326053.0
2024-12-06 14:20:00,46.37,46.37,46.36,46.37,55338.0,45.1058,45.1058,45.0961,45.1058,55338.0
2024-12-06 14:25:00,46.37,46.37,46.34,46.34,22649.0,45.1058,45.1058,45.0766,45.0766,22649.0
2024-12-06 14:30:00,46.34,46.36,46.33,46.36,100732.0,45.0766,45.0961,45.0669,45.0961,100732.0
2024-12-06 14:35:00,46.36,46.36,46.35,46.36,39600.0,45.0961,45.0961,45.0864,45.0961,39600.0
2024-12-06 14:40:00,46.36,46.36,46.35,46.35,133095.0,45.0961,45.0961,45.0864,45.0864,133095.0
2024-12-06 14:45:00,46.36,46.37,46.35,46.37,62408.0,45.0961,45.1058,45.0864,45.1058,62408.0
2024-12-06 14:50:00,46.37,46.39,46.36,46.39,74776.0,45.1058,45.1253,45.0961,45.1253,74776.0
2024-12-06 14:55:00,46.39,46.39,46.37,46.39,43603.0,45.1253,45.1253,45.1058,45.1253,43603.0
2024-12-06 15:00:00,46.39,46.39,46.37,46.38,35022.0,45.1253,45.1253,45.1058,45.1155,35022.0
2024-12-06 15:05:00,46.38,46.39,46.37,46.39,50968.0,45.1155,45.1253,45.1058,45.1253,50968.0
2024-12-06 15:10:00,46.39,46.39,46.38,46.39,69169.0,45.1253,45.1253,45.1155,45.1253,69169.0
2024-12-06 15:15:00,46.39,46.39,46.38,46.39,25419.0,45.1253,45.1253,45.1155,45.1253,25419.0
2024-12-06 15:20:00,46.39,46.4,46.38,46.4,108945.0,45.1253,45.135,45.1155,45.135,108945.0
2024-12-06 15:25:00,46.4,46.41,46.39,46.41,37014.0,45.135,45.1447,45.1253,45.1447,37014.0
2024-12-06 15:30:00,46.41,46.41,46.39,46.41,42572.0,45.1447,45.1447,45.1253,45.1447,42572.0
2024-12-06 15:35:00,46.41,46.41,46.4,46.4,56147.0,45.1447,45.1447,45.135,45.135,56147.0
2024-12-06 15:40:00,46.41,46.41,46.37,46.38,72451.0,45.1447,45.1447,45.1058,45.1155,72451.0
2024-12-06 15:45:00,46.38,46.39,46.37,46.38,162532.0,45.1155,45.1253,45.1058,45.1155,162532.0
2024-12-06 15:50:00,46.38,46.4,46.38,46.38,96162.0,45.1155,45.135,45.1155,45.1155,96162.0
2024-12-06 15:55:00,46.38,46.4,46.38,46.39,289815.0,45.1155,45.135,45.1155,45.1253,289815.0
2024-12-09 09:30:00,47.49,47.62,47.47,47.62,364643.0,46.1953,46.3217,46.1758,46.3217,364643.0
2024-12-09 09:35:00,47.62,47.65,47.59,47.63,153326.0,46.3217,46.3509,46.2925,46.3315,153326.0
2024-12-09 09:40:00,47.63,47.77,47.63,47.73,132868.0,46.3315,46.4676,46.3315,46.4287,132868.0
2024-12-09 09:45:00,47.73,47.74,47.67,47.7,136900.0,46.4287,46.4385,46.3704,46.3995,136900.0
2024-12-09 09:50:00,47.7,47.78,47.69,47.78,82281.0,46.3995,46.4774,46.3898,46.4774,82281.0
2024-12-09 09:55:00,47.78,47.83,47.77,47.81,51247.0,46.4774,46.526,46.4676,46.5065,51247.0
2024-12-09 10:00:00,47.81,47.86,47.8,47.84,244978.0,46.5065,46.5552,46.4968,46.5357,244978.0
2024-12-09 10:05:00,47.84,47.86,47.8,47.83,151869.0,46.5357,46.5552,46.4968,46.526,151869.0
2024-12-09 10:10:00,47.83,47.83,47.73,47.76,123866.0,46.526,46.526,46.4287,46.4579,123866.0
2024-12-09 10:15:00,47.76,47.76,47.71,47.71,104858.0,46.4579,46.4579,46.4093,46.4093,104858.0
2024-12-09 10:20:00,47.72,47.73,47.69,47.71,159918.0,46.419,46.4287,46.3898,46.4093,159918.0
2024-12-09 10:25:00,47.7,47.71,47.62,47.63,86768.0,46.3995,46.4093,46.3217,46.3315,86768.0
2024-12-09 10:30:00,47.64,47.69,47.63,47.67,98148.0,46.3412,46.3898,46.3315,46.3704,98148.0
2024-12-09 10:35:00,47.66,47.71,47.63,47.71,94080.0,46.3606,46.4093,46.3315,46.4093,94080.0
2024-12-09 10:40:00,47.7,47.77,47.7,47.76,88791.0,46.3995,46.4676,46.3995,46.4579,88791.0
2024-12-09 10:45:00,47.76,47.78,47.72,47.75,131179.0,46.4579,46.4774,46.419,46.4482,131179.0
2024-12-09 10:50:00,47.75,47.8,47.74,47.79,81221.0,46.4482,46.4968,46.4385,46.4871,81221.0
2024-12-09 10:55:00,47.79,47.83,47.78,47.79,90011.0,46.4871,46.526,46.4774,46.4871,90011.0
2024-12-09 11:00:00,47.79,47.83,47.75,47.77,68944.0,46.4871,46.526,46.4482,46.4676,68944.0
2024-12-09 11:05:00,47.78,47.81,47.77,47.78,57532.0,46.4774,46.5065,46.4676,46.4774,57532.0
2024-12-09 11:10:00,47.78,47.78,47.72,47.72,77038.0,46.4774,46.4774,46.419,46.419,77038.0
2024-12-09 11:15:00,47.72,47.75,47.7,47.73,36287.0,46.419,46.4482,46.3995,46.4287,36287.0
2024-12-09 11:20:00,47.72,47.72,47.69,47.72,78164.0,46.419,46.419,46.3898,46.419,78164.0
2024-12-09 11:25:00,47.72,47.75,47.7,47.72,59486.0,46.419,46.4482,46.3995,46.419,59486.0
2024-12-09 11:30:00,47.73,47.75,47.69,47.71,75896.0,46.4287,46.4482,46.3898,46.4093,75896.0
2024-12-09 11:35:00,47.7,47.77,47.69,47.77,85213.0,46.3995,46.4676,46.3898,46.4676,85213.0
2024-12-09 11:40:00,47.77,47.79,47.75,47.78,65580.0,46.4676,46.4871,46.4482,46.4774,65580.0
2024-12-09 11:45:00,47.78,47.82,47.76,47.8,47007.0,46.4774,46.5163,46.4579,46.4968,47007.0
2024-12-09 11:50:00,47.8,47.83,47.79,47.8,38233.0,46.4968,46.526,46.4871,46.4968,38233.0
2024-12-09 11:55:00,47.8,47.82,47.79,47.82,32004.0,46.4968,46.5163,46.4871,46.5163,32004.0
2024-12-09 12:00:00,47.81,47.82,47.79,47.81,40153.0,46.5065,46.5163,46.4871,46.5065,40153.0
2024-12-09 12:05:00,47.8,47.83,47.8,47.8,61420.0,46.4968,46.526,46.4968,46.4968,61420.0
2024-12-09 12:10:00,47.8,47.81,47.79,47.8,27924.0,46.4968,46.5065,46.4871,46.4968,27924.0
2024-12-09 12:15:00,47.8,47.82,47.8,47.82,33284.0,46.4968,46.5163,46.4968,46.5163,33284.0
2024-12-09 12:20:00,47.82,47.82,47.79,47.81,50722.0,46.5163,46.5163,46.4871,46.5065,50722.0
2024-12-09 12:25:00,47.82,47.83,47.8,47.82,64849.0,46.5163,46.526,46.4968,46.5163,64849.0
2024-12-09 12:30:00,47.81,47.83,47.81,47.82,33434.0,46.5065,46.526,46.5065,46.5163,33434.0
2024-12-09 12:35:00,47.81,47.85,47.81,47.83,71545.0,46.5065,46.5455,46.5065,46.526,71545.0
2024-12-09 12:40:00,47.82,47.85,47.82,47.85,26809.0,46.5163,46.5455,46.5163,46.5455,26809.0
2024-12-09 12:45:00,47.84,47.86,47.84,47.85,40158.0,46.5357,46.5552,46.5357,46.5455,40158.0
2024-12-09 12:50:00,47.85,47.86,47.82,47.83,26171.0,46.5455,46.5552,46.5163,46.526,26171.0
2024-12-09 12:55:00,47.83,47.85,47.8,47.81,46641.0,46.526,46.5455,46.4968,46.5065,46641.0
2024-12-09 13:00:00,47.8,47.81,47.77,47.78,50833.0,46.4968,46.5065,46.4676,46.4774,50833.0
2024-12-09 13:05:00,47.77,47.78,47.75,47.76,107385.0,46.4676,46.4774,46.4482,46.4579,107385.0
2024-12-09 13:10:00,47.75,47.79,47.74,47.77,53730.0,46.4482,46.4871,46.4385,46.4676,53730.0
2024-12-09 13:15:00,47.77,47.78,47.76,47.77,69761.0,46.4676,46.4774,46.4579,46.4676,69761.0
2024-12-09 13:20:00,47.78,47.78,47.75,47.77,46329.0,46.4774,46.4774,46.4482,46.4676,46329.0
2024-12-09 13:25:00,47.77,47.77,47.73,47.75,23254.0,46.4676,46.4676,46.4287,46.4482,23254.0
2024-12-09 13:30:00,47.75,47.76,47.72,47.75,46500.0,46.4482,46.4579,46.419,46.4482,46500.0
2024-12-09 13:35:00,47.75,47.78,47.75,47.76,33443.0,46.4482,46.4774,46.4482,46.4579,33443.0
2024-12-09 13:40:00,47.76,47.78,47.75,47.77,117034.0,46.4579,46.4774,46.4482,46.4676,117034.0
2024-12-09 13:45:00,47.77,47.79,47.77,47.78,25169.0,46.4676,46.4871,46.4676,46.4774,25169.0
2024-12-09 13:50:00,47.79,47.8,47.78,47.8,30428.0,46.4871,46.4968,46.4774,46.4968,30428.0
2024-12-09 13:55:00,47.8,47.81,47.79,47.8,51616.0,46.4968,46.5065,46.4871,46.4968,51616.0
2024-12-09 14:00:00,47.8,47.81,47.77,47.78,46516.0,46.4968,46.5065,46.4676,46.4774,46516.0
2024-12-09 14:05:00,47.78,47.79,47.77,47.78,36681.0,46.4774,46.4871,46.4676,46.4774,36681.0
2024-12-09 14:10:00,47.77,47.78,47.75,47.76,39778.0,46.4676,46.4774,46.4482,46.4579,39778.0
2024-12-09 14:15:00,47.76,47.77,47.75,47.77,69999.0,46.4579,46.4676,46.4482,46.4676,69999.0
2024-12-09 14:20:00,47.77,47.78,47.76,47.78,48114.0,46.4676,46.4774,46.4579,46.4774,48114.0
2024-12-09 14:25:00,47.78,47.78,47.71,47.72,65981.0,46.4774,46.4774,46.4093,46.419,65981.0
2024-12-09 14:30:00,47.72,47.72,47.68,47.72,103758.0,46.419,46.419,46.3801,46.419,103758.0
2024-12-09 14:35:00,47.72,47.74,47.7,47.71,175349.0,46.419,46.4385,46.3995,46.4093,175349.0
2024-12-09 14:40:00,47.71,47.71,47.63,47.66,194638.0,46.4093,46.4093,46.3315,46.3606,194638.0
2024-12-09 14:45:00,47.66,47.66,47.62,47.63,120328.0,46.3606,46.3606,46.3217,46.3315,120328.0
2024-12-09 14:50:00,47.63,47.63,47.58,47.62,71481.0,46.3315,46.3315,46.2828,46.3217,71481.0
2024-12-09 14:55:00,47.62,47.63,47.61,47.63,85769.0,46.3217,46.3315,46.312,46.3315,85769.0
2024-12-09 15:00:00,47.63,47.63,47.59,47.59,106824.0,46.3315,46.3315,46.2925,46.2925,106824.0
2024-12-09 15:05:00,47.59,47.62,47.58,47.61,104401.0,46.2925,46.3217,46.2828,46.312,104401.0
2024-12-09 15:10:00,47.6,47.61,47.58,47.59,72144.0,46.3023,46.312,46.2828,46.2925,72144.0
2024-12-09 15:15:00,47.59,47.59,47.55,47.57,110689.0,46.2925,46.2925,46.2536,46.2731,110689.0
2024-12-09 15:20:00,47.57,47.57,47.52,47.53,128652.0,46.2731,46.2731,46.2245,46.2342,128652.0
2024-12-09 15:25:00,47.52,47.56,47.52,47.55,82211.0,46.2245,46.2634,46.2245,46.2536,82211.0
2024-12-09 15:30:00,47.55,47.56,47.52,47.53,93437.0,46.2536,46.2634,46.2245,46.2342,93437.0
2024-12-09 15:35:00,47.53,47.53,47.51,47.53,146887.0,46.2342,46.2342,46.2147,46.2342,146887.0
2024-12-09 15:40:00,47.53,47.55,47.51,47.52,104728.0,46.2342,46.2536,46.2147,46.2245,104728.0
2024-12-09 15:45:00,47.52,47.52,47.48,47.51,109650.0,46.2245,46.2245,46.1855,46.2147,109650.0
2024-12-09 15:50:00,47.51,47.56,47.49,47.54,101631.0,46.2147,46.2634,46.1953,46.2439,101631.0
2024-12-09 15:55:00,47.54,47.54,47.5,47.5,1004604.0,46.2439,46.2439,46.205,46.205,1004604.0
2024-12-10 09:30:00,47.0,47.0,46.84,46.91,287847.0,45.7186,45.7186,45.563,45.6311,287847.0
2024-12-10 09:35:00,46.91,46.92,46.83,46.86,86869.0,45.6311,45.6408,45.5533,45.5824,86869.0
2024-12-10 09:40:00,46.85,46.85,46.79,46.82,67654.0,45.5727,45.5727,45.5144,45.5435,67654.0
2024-12-10 09:45:00,46.82,46.83,46.77,46.77,51437.0,45.5435,45.5533,45.4949,45.4949,51437.0
2024-12-10 09:50:00,46.77,46.77,46.71,46.73,40272.0,45.4949,45.4949,45.4365,45.456,40272.0
2024-12-10 09:55:00,46.73,46.76,46.71,46.73,50446.0,45.456,45.4852,45.4365,45.456,50446.0
2024-12-10 10:00:00,46.74,46.77,46.73,46.74,108219.0,45.4657,45.4949,45.456,45.4657,108219.0
2024-12-10 10:05:00,46.73,46.77,46.73,46.75,65468.0,45.456,45.4949,45.456,45.4754,65468.0
2024-12-10 10:10:00,46.75,46.75,46.72,46.75,59510.0,45.4754,45.4754,45.4463,45.4754,59510.0
2024-12-10 10:15:00,46.75,46.75,46.72,46.73,93091.0,45.4754,45.4754,45.4463,45.456,93091.0
2024-12-10 10:20:00,46.73,46.74,46.7,46.7,30158.0,45.456,45.4657,45.4268,45.4268,30158.0
2024-12-10 10:25:00,46.7,46.71,46.67,46.67,96059.0,45.4268,45.4365,45.3976,45.3976,96059.0
2024-12-10 10:30:00,46.67,46.7,46.66,46.7,78403.0,45.3976,45.4268,45.3879,45.4268,78403.0
2024-12-10 10:35:00,46.69,46.7,46.68,46.69,48090.0,45.4171,45.4268,45.4074,45.4171,48090.0
2024-12-10 10:40:00,46.69,46.74,46.68,46.73,81340.0,45.4171,45.4657,45.4074,45.456,81340.0
2024-12-10 10:45:00,46.73,46.77,46.73,46.76,53451.0,45.456,45.4949,45.456,45.4852,53451.0
2024-12-10 10:50:00,46.75,46.75,46.7,46.71,45501.0,45.4754,45.4754,45.4268,45.4365,45501.0
2024-12-10 10:55:00,46.71,46.72,46.69,46.69,29226.0,45.4365,45.4463,45.4171,45.4171,29226.0
2024-12-10 11:00:00,46.7,46.73,46.68,46.71,645810.0,45.4268,45.456,45.4074,45.4365,645810.0
2024-12-10 11:05:00,46.71,46.71,46.65,46.66,45146.0,45.4365,45.4365,45.3782,45.3879,45146.0
2024-12-10 11:10:00,46.67,46.69,46.66,46.69,43260.0,45.3976,45.4171,45.3879,45.4171,43260.0
2024-12-10 11:15:00,46.69,46.69,46.67,46.68,43142.0,45.4171,45.4171,45.3976,45.4074,43142.0
2024-12-10 11:20:00,46.69,46.71,46.67,46.69,50258.0,45.4171,45.4365,45.3976,45.4171,50258.0
2024-12-10 11:25:00,46.69,46.72,46.68,46.69,18289.0,45.4171,45.4463,45.4074,45.4171,18289.0
2024-12-10 11:30:00,46.69,46.7,46.67,46.68,20715.0,45.4171,45.4268,45.3976,45.4074,20715.0
2024-12-10 11:35:00,46.69,46.7,46.67,46.69,44582.0,45.4171,45.4268,45.3976,45.4171,44582.0
2024-12-10 11:40:00,46.7,46.7,46.67,46.69,20410.0,45.4268,45.4268,45.3976,45.4171,20410.0
2024-12-10 11:45:00,46.69,46.69,46.67,46.69,20270.0,45.4171,45.4171,45.3976,45.4171,20270.0
2024-12-10 11:50:00,46.69,46.69,46.67,46.68,18424.0,45.4171,45.4171,45.3976,45.4074,18424.0
2024-12-10 11:55:00,46.68,46.71,46.66,46.71,59629.0,45.4074,45.4365,45.3879,45.4365,59629.0
2024-12-10 12:00:00,46.71,46.71,46.68,46.69,49684.0,45.4365,45.4365,45.4074,45.4171,49684.0
2024-12-10 12:05:00,46.69,46.69,46.67,46.68,82193.0,45.4171,45.4171,45.3976,45.4074,82193.0
2024-12-10 12:10:00,46.68,46.68,46.67,46.67,23416.0,45.4074,45.4074,45.3976,45.3976,23416.0
2024-12-10 12:15:00,46.67,46.67,46.65,46.67,59217.0,45.3976,45.3976,45.3782,45.3976,59217.0
2024-12-10 12:20:00,46.67,46.68,46.66,46.68,57131.0,45.3976,45.4074,45.3879,45.4074,57131.0
2024-12-10 12:25:00,46.68,46.68,46.66,46.66,52478.0,45.4074,45.4074,45.3879,45.3879,52478.0
2024-12-10 12:30:00,46.66,46.67,46.65,46.67,44220.0,45.3879,45.3976,45.3782,45.3976,44220.0
2024-12-10 12:35:00,46.67,46.67,46.65,46.65,25439.0,45.3976,45.3976,45.3782,45.3782,25439.0
2024-12-10 12:40:00,46.66,46.66,46.64,46.66,21955.0,45.3879,45.3879,45.3684,45.3879,21955.0
2024-12-10 12:45:00,46.65,46.66,46.65,46.66,35866.0,45.3782,45.3879,45.3782,45.3879,35866.0
2024-12-10 12:50:00,46.66,46.67,46.64,46.65,23032.0,45.3879,45.3976,45.3684,45.3782,23032.0
2024-12-10 12:55:00,46.64,46.66,46.64,46.64,36683.0,45.3684,45.3879,45.3684,45.3684,36683.0
2024-12-10 13:00:00,46.64,46.66,46.64,46.64,16135.0,45.3684,45.3879,45.3684,45.3684,16135.0
2024-12-10 13:05:00,46.64,46.65,46.63,46.64,23510.0,45.3684,45.3782,45.3587,45.3684,23510.0
2024-12-10 13:10:00,46.64,46.65,46.63,46.65,20211.0,45.3684,45.3782,45.3587,45.3782,20211.0
2024-12-10 13:15:00,46.65,46.67,46.64,46.66,30324.0,45.3782,45.3976,45.3684,45.3879,30324.0
2024-12-10 13:20:00,46.66,46.69,46.66,46.69,31101.0,45.3879,45.4171,45.3879,45.4171,31101.0
2024-12-10 13:25:00,46.69,46.7,46.68,46.69,28930.0,45.4171,45.4268,45.4074,45.4171,28930.0
2024-12-10 13:30:00,46.69,46.69,46.68,46.69,13540.0,45.4171,45.4171,45.4074,45.4171,13540.0
2024-12-10 13:35:00,46.69,46.71,46.68,46.7,38452.0,45.4171,45.4365,45.4074,45.4268,38452.0
2024-12-10 13:40:00,46.7,46.71,46.68,46.69,55055.0,45.4268,45.4365,45.4074,45.4171,55055.0
2024-12-10 13:45:00,46.69,46.69,46.67,46.69,31543.0,45.4171,45.4171,45.3976,45.4171,31543.0
2024-12-10 13:50:00,46.69,46.69,46.67,46.68,20824.0,45.4171,45.4171,45.3976,45.4074,20824.0
2024-12-10 13:55:00,46.68,46.69,46.66,46.66,53299.0,45.4074,45.4171,45.3879,45.3879,53299.0
2024-12-10 14:00:00,46.66,46.67,46.66,46.66,22256.0,45.3879,45.3976,45.3879,45.3879,22256.0
2024-12-10 14:05:00,46.67,46.67,46.65,46.67,71124.0,45.3976,45.3976,45.3782,45.3976,71124.0
2024-12-10 14:10:00,46.67,46.67,46.65,46.66,26173.0,45.3976,45.3976,45.3782,45.3879,26173.0
2024-12-10 14:15:00,46.65,46.69,46.65,46.69,37469.0,45.3782,45.4171,45.3782,45.4171,37469.0
2024-12-10 14:20:00,46.69,46.69,46.68,46.68,56808.0,45.4171,45.4171,45.4074,45.4074,56808.0
2024-12-10 14:25:00,46.68,46.69,46.66,46.66,25743.0,45.4074,45.4171,45.3879,45.3879,25743.0
2024-12-10 14:30:00,46.67,46.67,46.64,46.64,35066.0,45.3976,45.3976,45.3684,45.3684,35066.0
2024-12-10 14:35:00,46.65,46.66,46.63,46.64,30711.0,45.3782,45.3879,45.3587,45.3684,30711.0
2024-12-10 14:40:00,46.64,46.67,46.63,46.66,51078.0,45.3684,45.3976,45.3587,45.3879,51078.0
2024-12-10 14:45:00,46.66,46.67,46.64,46.65,43419.0,45.3879,45.3976,45.3684,45.3782,43419.0
2024-12-10 14:50:00,46.65,46.65,46.63,46.65,77621.0,45.3782,45.3782,45.3587,45.3782,77621.0
2024-12-10 14:55:00,46.65,46.67,46.64,46.66,22862.0,45.3782,45.3976,45.3684,45.3879,22862.0
2024-12-10 15:00:00,46.66,46.67,46.65,46.66,32380.0,45.3879,45.3976,45.3782,45.3879,32380.0
2024-12-10 15:05:00,46.66,46.66,46.64,46.66,43672.0,45.3879,45.3879,45.3684,45.3879,43672.0
2024-12-10 15:10:00,46.66,46.67,46.65,46.66,67627.0,45.3879,45.3976,45.3782,45.3879,67627.0
2024-12-10 15:15:00,46.66,46.67,46.65,46.66,53029.0,45.3879,45.3976,45.3782,45.3879,53029.0
2024-12-10 15:20:00,46.66,46.67,46.65,46.67,36356.0,45.3879,45.3976,45.3782,45.3976,36356.0
2024-12-10 15:25:00,46.66,46.67,46.64,46.65,27232.0,45.3879,45.3976,45.3684,45.3782,27232.0
2024-12-10 15:30:00,46.65,46.65,46.64,46.65,142191.0,45.3782,45.3782,45.3684,45.3782,142191.0
2024-12-10 15:35:00,46.65,46.66,46.64,46.66,44683.0,45.3782,45.3879,45.3684,45.3879,44683.0
2024-12-10 15:40:00,46.65,46.67,46.64,46.66,74117.0,45.3782,45.3976,45.3684,45.3879,74117.0
2024-12-10 15:45:00,46.67,46.67,46.64,46.66,57033.0,45.3976,45.3976,45.3684,45.3879,57033.0
2024-12-10 15:50:00,46.66,46.68,46.65,46.66,112352.0,45.3879,45.4074,45.3782,45.3879,112352.0
2024-12-10 15:55:00,46.66,46.67,46.62,46.62,172748.0,45.3879,45.3976,45.349,45.349,172748.0
2024-12-11 09:30:00,46.68,46.72,46.58,46.64,224537.0,45.4074,45.4463,45.3101,45.3684,224537.0
2024-12-11 09:35:00,46.64,46.64,46.58,46.59,119355.0,45.3684,45.3684,45.3101,45.3198,119355.0
2024-12-11 09:40:00,46.59,46.61,46.56,46.61,86740.0,45.3198,45.3393,45.2906,45.3393,86740.0
2024-12-11 09:45:00,46.61,46.63,46.58,46.61,143508.0,45.3393,45.3587,45.3101,45.3393,143508.0
2024-12-11 09:50:00,46.62,46.65,46.59,46.65,127810.0,45.349,45.3782,45.3198,45.3782,127810.0
2024-12-11 09:55:00,46.65,46.65,46.61,46.63,99398.0,45.3782,45.3782,45.3393,45.3587,99398.0
2024-12-11 10:00:00,46.63,46.64,46.56,46.58,154340.0,45.3587,45.3684,45.2906,45.3101,154340.0
2024-12-11 10:05:00,46.58,46.58,46.54,46.55,110038.0,45.3101,45.3101,45.2712,45.2809,110038.0
2024-12-11 10:10:00,46.55,46.6,46.53,46.59,145121.0,45.2809,45.3295,45.2614,45.3198,145121.0
2024-12-11 10:15:00,46.6,46.6,46.57,46.58,143610.0,45.3295,45.3295,45.3004,45.3101,143610.0
2024-12-11 10:20:00,46.58,46.62,46.58,46.59,149514.0,45.3101,45.349,45.3101,45.3198,149514.0
2024-12-11 10:25:00,46.59,46.61,46.58,46.58,120221.0,45.3198,45.3393,45.3101,45.3101,120221.0
2024-12-11 10:30:00,46.59,46.6,46.56,46.57,103482.0,45.3198,45.3295,45.2906,45.3004,103482.0
2024-12-11 10:35:00,46.57,46.57,46.52,46.54,341166.0,45.3004,45.3004,45.2517,45.2712,341166.0
2024-12-11 10:40:00,46.54,46.55,46.51,46.52,72455.0,45.2712,45.2809,45.242,45.2517,72455.0
2024-12-11 10:45:00,46.53,46.54,46.51,46.52,99668.0,45.2614,45.2712,45.242,45.2517,99668.0
2024-12-11 10:50:00,46.52,46.55,46.51,46.54,96473.0,45.2517,45.2809,45.242,45.2712,96473.0
2024-12-11 10:55:00,46.54,46.57,46.53,46.57,100595.0,45.2712,45.3004,45.2614,45.3004,100595.0
2024-12-11 11:00:00,46.57,46.58,46.55,46.58,91516.0,45.3004,45.3101,45.2809,45.3101,91516.0
2024-12-11 11:05:00,46.59,46.61,46.58,46.59,67843.0,45.3198,45.3393,45.3101,45.3198,67843.0
2024-12-11 11:10:00,46.59,46.63,46.59,46.63,73853.0,45.3198,45.3587,45.3198,45.3587,73853.0
2024-12-11 11:15:00,46.63,46.63,46.6,46.61,56107.0,45.3587,45.3587,45.3295,45.3393,56107.0
2024-12-11 11:20:00,46.61,46.63,46.6,46.62,76908.0,45.3393,45.3587,45.3295,45.349,76908.0
2024-12-11 11:25:00,46.63,46.64,46.61,46.64,85507.0,45.3587,45.3684,45.3393,45.3684,85507.0
2024-12-11 11:30:00,46.64,46.65,46.63,46.64,92681.0,45.3684,45.3782,45.3587,45.3684,92681.0
2024-12-11 11:35:00,46.64,46.66,46.63,46.65,41404.0,45.3684,45.3879,45.3587,45.3782,41404.0
2024-12-11 11:40:00,46.65,46.67,46.65,46.66,57400.0,45.3782,45.3976,45.3782,45.3879,57400.0
2024-12-11 11:45:00,46.66,46.67,46.64,46.65,135505.0,45.3879,45.3976,45.3684,45.3782,135505.0
2024-12-11 11:50:00,46.65,46.66,46.64,46.65,60934.0,45.3782,45.3879,45.3684,45.3782,60934.0
2024-12-11 11:55:00,46.65,46.65,46.64,46.65,56487.0,45.3782,45.3782,45.3684,45.3782,56487.0
2024-12-11 12:00:00,46.65,46.65,46.63,46.65,74912.0,45.3782,45.3782,45.3587,45.3782,74912.0
2024-12-11 12:05:00,46.64,46.65,46.63,46.64,69864.0,45.3684,45.3782,45.3587,45.3684,69864.0
2024-12-11 12:10:00,46.63,46.65,46.62,46.62,53384.0,45.3587,45.3782,45.349,45.349,53384.0
2024-12-11 12:15:00,46.62,46.62,46.6,46.61,74824.0,45.349,45.349,45.3295,45.3393,74824.0
2024-12-11 12:20:00,46.62,46.63,46.61,46.63,54192.0,45.349,45.3587,45.3393,45.3587,54192.0
2024-12-11 12:25:00,46.63,46.63,46.62,46.62,77595.0,45.3587,45.3587,45.349,45.349,77595.0
2024-12-11 12:30:00,46.62,46.63,46.61,46.61,49393.0,45.349,45.3587,45.3393,45.3393,49393.0
2024-12-11 12:35:00,46.62,46.63,46.61,46.63,59658.0,45.349,45.3587,45.3393,45.3587,59658.0
2024-12-11 12:40:00,46.63,46.64,46.62,46.63,77339.0,45.3587,45.3684,45.349,45.3587,77339.0
2024-12-11 12:45:00,46.63,46.63,46.62,46.62,103797.0,45.3587,45.3587,45.349,45.349,103797.0
2024-12-11 12:50:00,46.62,46.63,46.61,46.62,40787.0,45.349,45.3587,45.3393,45.349,40787.0
2024-12-11 12:55:00,46.62,46.63,46.61,46.62,43591.0,45.349,45.3587,45.3393,45.349,43591.0
2024-12-11 13:00:00,46.63,46.66,46.62,46.65,50668.0,45.3587,45.3879,45.349,45.3782,50668.0
2024-12-11 13:05:00,46.65,46.65,46.63,46.65,57031.0,45.3782,45.3782,45.3587,45.3782,57031.0
2024-12-11 13:10:00,46.65,46.66,46.63,46.65,102270.0,45.3782,45.3879,45.3587,45.3782,102270.0
2024-12-11 13:15:00,46.65,46.66,46.64,46.65,73150.0,45.3782,45.3879,45.3684,45.3782,73150.0
2024-12-11 13:20:00,46.65,46.66,46.64,46.65,67699.0,45.3782,45.3879,45.3684,45.3782,67699.0
2024-12-11 13:25:00,46.65,46.67,46.64,46.66,98789.0,45.3782,45.3976,45.3684,45.3879,98789.0
2024-12-11 13:30:00,46.66,46.67,46.65,46.65,46573.0,45.3879,45.3976,45.3782,45.3782,46573.0
2024-12-11 13:35:00,46.66,46.66,46.65,46.66,45047.0,45.3879,45.3879,45.3782,45.3879,45047.0
2024-12-11 13:40:00,46.65,46.66,46.64,46.64,272783.0,45.3782,45.3879,45.3684,45.3684,272783.0
2024-12-11 13:45:00,46.64,46.65,46.63,46.63,136884.0,45.3684,45.3782,45.3587,45.3587,136884.0
2024-12-11 13:50:00,46.64,46.65,46.62,46.62,87057.0,45.3684,45.3782,45.349,45.349,87057.0
2024-12-11 13:55:00,46.62,46.63,46.62,46.62,52074.0,45.349,45.3587,45.349,45.349,52074.0
2024-12-11 14:00:00,46.62,46.64,46.62,46.62,65512.0,45.349,45.3684,45.349,45.349,65512.0
2024-12-11 14:05:00,46.62,46.63,46.61,46.63,155779.0,45.349,45.3587,45.3393,45.3587,155779.0
2024-12-11 14:10:00,46.62,46.63,46.62,46.63,41890.0,45.349,45.3587,45.349,45.3587,41890.0
2024-12-11 14:15:00,46.63,46.63,46.62,46.62,49292.0,45.3587,45.3587,45.349,45.349,49292.0
2024-12-11 14:20:00,46.63,46.64,46.62,46.63,61771.0,45.3587,45.3684,45.349,45.3587,61771.0
2024-12-11 14:25:00,46.63,46.64,46.62,46.63,86667.0,45.3587,45.3684,45.349,45.3587,86667.0
2024-12-11 14:30:00,46.63,46.71,46.62,46.71,113773.0,45.3587,45.4365,45.349,45.4365,113773.0
2024-12-11 14:35:00,46.71,46.73,46.7,46.71,161286.0,45.4365,45.456,45.4268,45.4365,161286.0
2024-12-11 14:40:00,46.72,46.72,46.69,46.7,116104.0,45.4463,45.4463,45.4171,45.4268,116104.0
2024-12-11 14:45:00,46.69,46.71,46.69,46.71,146085.0,45.4171,45.4365,45.4171,45.4365,146085.0
2024-12-11 14:50:00,46.71,46.71,46.69,46.69,105417.0,45.4365,45.4365,45.4171,45.4171,105417.0
2024-12-11 14:55:00,46.69,46.73,46.68,46.73,118854.0,45.4171,45.456,45.4074,45.456,118854.0
2024-12-11 15:00:00,46.73,46.75,46.72,46.73,156757.0,45.456,45.4754,45.4463,45.456,156757.0
2024-12-11 15:05:00,46.73,46.75,46.72,46.72,168014.0,45.456,45.4754,45.4463,45.4463,168014.0
2024-12-11 15:10:00,46.73,46.73,46.71,46.72,127385.0,45.456,45.456,45.4365,45.4463,127385.0
2024-12-11 15:15:00,46.72,46.73,46.71,46.73,122851.0,45.4463,45.456,45.4365,45.456,122851.0
2024-12-11 15:20:00,46.73,46.73,46.71,46.72,102428.0,45.456,45.456,45.4365,45.4463,102428.0
2024-12-11 15:25:00,46.72,46.72,46.71,46.72,143156.0,45.4463,45.4463,45.4365,45.4463,143156.0
2024-12-11 15:30:00,46.72,46.72,46.7,46.71,92595.0,45.4463,45.4463,45.4268,45.4365,92595.0
2024-12-11 15:35:00,46.71,46.71,46.69,46.7,88372.0,45.4365,45.4365,45.4171,45.4268,88372.0
2024-12-11 15:40:00,46.7,46.7,46.68,46.69,73449.0,45.4268,45.4268,45.4074,45.4171,73449.0
2024-12-11 15:45:00,46.69,46.71,46.68,46.71,85197.0,45.4171,45.4365,45.4074,45.4365,85197.0
2024-12-11 15:50:00,46.7,46.72,46.69,46.72,302763.0,45.4268,45.4463,45.4171,45.4463,302763.0
2024-12-11 15:55:00,46.72,46.72,46.7,46.71,614989.0,45.4463,45.4463,45.4268,45.4365,614989.0
2024-12-12 09:30:00,46.5,46.63,46.41,46.47,257439.0,45.2323,45.3587,45.1447,45.2031,257439.0
2024-12-12 09:35:00,46.46,46.56,46.44,46.56,63287.0,45.1934,45.2906,45.1739,45.2906,63287.0
2024-12-12 09:40:00,46.56,46.62,46.55,46.62,90929.0,45.2906,45.349,45.2809,45.349,90929.0
2024-12-12 09:45:00,46.63,46.67,46.63,46.64,56225.0,45.3587,45.3976,45.3587,45.3684,56225.0
2024-12-12 09:50:00,46.63,46.65,46.59,46.6,47444.0,45.3587,45.3782,45.3198,45.3295,47444.0
2024-12-12 09:55:00,46.59,46.6,46.57,46.58,33834.0,45.3198,45.3295,45.3004,45.3101,33834.0
2024-12-12 10:00:00,46.58,46.59,46.52,46.56,95922.0,45.3101,45.3198,45.2517,45.2906,95922.0
2024-12-12 10:05:00,46.55,46.58,46.49,46.5,108056.0,45.2809,45.3101,45.2225,45.2323,108056.0
2024-12-12 10:10:00,46.5,46.56,46.48,46.56,157943.0,45.2323,45.2906,45.2128,45.2906,157943.0
2024-12-12 10:15:00,46.55,46.57,46.5,46.55,72435.0,45.2809,45.3004,45.2323,45.2809,72435.0
2024-12-12 10:20:00,46.55,46.56,46.53,46.55,47088.0,45.2809,45.2906,45.2614,45.2809,47088.0
2024-12-12 10:25:00,46.55,46.56,46.5,46.52,87162.0,45.2809,45.2906,45.2323,45.2517,87162.0
2024-12-12 10:30:00,46.51,46.52,46.45,46.46,57928.0,45.242,45.2517,45.1836,45.1934,57928.0
2024-12-12 10:35:00,46.46,46.49,46.45,46.47,84670.0,45.1934,45.2225,45.1836,45.2031,84670.0
2024-12-12 10:40:00,46.47,46.48,46.45,46.46,25337.0,45.2031,45.2128,45.1836,45.1934,25337.0
2024-12-12 10:45:00,46.46,46.5,46.46,46.49,68640.0,45.1934,45.2323,45.1934,45.2225,68640.0
2024-12-12 10:50:00,46.49,46.49,46.47,46.48,117226.0,45.2225,45.2225,45.2031,45.2128,117226.0
2024-12-12 10:55:00,46.49,46.52,46.49,46.51,42926.0,45.2225,45.2517,45.2225,45.242,42926.0
2024-12-12 11:00:00,46.52,46.54,46.51,46.52,169143.0,45.2517,45.2712,45.242,45.2517,169143.0
2024-12-12 11:05:00,46.53,46.57,46.53,46.56,64401.0,45.2614,45.3004,45.2614,45.2906,64401.0
2024-12-12 11:10:00,46.56,46.56,46.53,46.54,40782.0,45.2906,45.2906,45.2614,45.2712,40782.0
2024-12-12 11:15:00,46.53,46.56,46.53,46.56,31998.0,45.2614,45.2906,45.2614,45.2906,31998.0
2024-12-12 11:20:00,46.55,46.56,46.53,46.54,61262.0,45.2809,45.2906,45.2614,45.2712,61262.0
2024-12-12 11:25:00,46.54,46.57,46.53,46.57,76595.0,45.2712,45.3004,45.2614,45.3004,76595.0
2024-12-12 11:30:00,46.57,46.58,46.55,46.58,116092.0,45.3004,45.3101,45.2809,45.3101,116092.0
2024-12-12 11:35:00,46.58,46.58,46.56,46.57,36515.0,45.3101,45.3101,45.2906,45.3004,36515.0
2024-12-12 11:40:00,46.57,46.57,46.55,46.56,37228.0,45.3004,45.3004,45.2809,45.2906,37228.0
2024-12-12 11:45:00,46.56,46.56,46.5,46.54,34903.0,45.2906,45.2906,45.2323,45.2712,34903.0
2024-12-12 11:50:00,46.54,46.54,46.51,46.51,34279.0,45.2712,45.2712,45.242,45.242,34279.0
2024-12-12 11:55:00,46.52,46.52,46.5,46.52,56182.0,45.2517,45.2517,45.2323,45.2517,56182.0
2024-12-12 12:00:00,46.51,46.54,46.5,46.54,61637.0,45.242,45.2712,45.2323,45.2712,61637.0
2024-12-12 12:05:00,46.53,46.54,46.5,46.52,146326.0,45.2614,45.2712,45.2323,45.2517,146326.0
2024-12-12 12:10:00,46.51,46.55,46.51,46.55,32236.0,45.242,45.2809,45.242,45.2809,32236.0
2024-12-12 12:15:00,46.55,46.56,46.51,46.51,22605.0,45.2809,45.2906,45.242,45.242,22605.0
2024-12-12 12:20:00,46.5,46.51,46.49,46.5,44281.0,45.2323,45.242,45.2225,45.2323,44281.0
2024-12-12 12:25:00,46.51,46.53,46.5,46.53,11097.0,45.242,45.2614,45.2323,45.2614,11097.0
2024-12-12 12:30:00,46.53,46.54,46.51,46.52,50619.0,45.2614,45.2712,45.242,45.2517,50619.0
2024-12-12 12:35:00,46.52,46.52,46.47,46.49,92450.0,45.2517,45.2517,45.2031,45.2225,92450.0
2024-12-12 12:40:00,46.48,46.48,46.45,46.48,47490.0,45.2128,45.2128,45.1836,45.2128,47490.0
2024-12-12 12:45:00,46.48,46.49,46.47,46.48,40870.0,45.2128,45.2225,45.2031,45.2128,40870.0
2024-12-12 12:50:00,46.48,46.49,46.47,46.47,14133.0,45.2128,45.2225,45.2031,45.2031,14133.0
2024-12-12 12:55:00,46.47,46.5,46.47,46.5,250520.0,45.2031,45.2323,45.2031,45.2323,250520.0
2024-12-12 13:00:00,46.5,46.51,46.46,46.48,34348.0,45.2323,45.242,45.1934,45.2128,34348.0
2024-12-12 13:05:00,46.47,46.49,46.46,46.49,21913.0,45.2031,45.2225,45.1934,45.2225,21913.0
2024-12-12 13:10:00,46.5,46.5,46.47,46.49,34309.0,45.2323,45.2323,45.2031,45.2225,34309.0
2024-12-12 13:15:00,46.48,46.53,46.48,46.53,62179.0,45.2128,45.2614,45.2128,45.2614,62179.0
2024-12-12 13:20:00,46.53,46.53,46.49,46.5,57928.0,45.2614,45.2614,45.2225,45.2323,57928.0
2024-12-12 13:25:00,46.5,46.51,46.48,46.48,74014.0,45.2323,45.242,45.2128,45.2128,74014.0
2024-12-12 13:30:00,46.48,46.5,46.48,46.48,43120.0,45.2128,45.2323,45.2128,45.2128,43120.0
2024-12-12 13:35:00,46.48,46.48,46.46,46.48,31818.0,45.2128,45.2128,45.1934,45.2128,31818.0
2024-12-12 13:40:00,46.48,46.48,46.46,46.47,33460.0,45.2128,45.2128,45.1934,45.2031,33460.0
2024-12-12 13:45:00,46.46,46.48,46.46,46.48,22915.0,45.1934,45.2128,45.1934,45.2128,22915.0
2024-12-12 13:50:00,46.48,46.49,46.46,46.46,44484.0,45.2128,45.2225,45.1934,45.1934,44484.0
2024-12-12 13:55:00,46.46,46.47,46.44,46.44,93951.0,45.1934,45.2031,45.1739,45.1739,93951.0
2024-12-12 14:00:00,46.45,46.46,46.44,46.46,25328.0,45.1836,45.1934,45.1739,45.1934,25328.0
2024-12-12 14:05:00,46.46,46.48,46.45,46.47,51810.0,45.1934,45.2128,45.1836,45.2031,51810.0
2024-12-12 14:10:00,46.47,46.48,46.46,46.47,61846.0,45.2031,45.2128,45.1934,45.2031,61846.0
2024-12-12 14:15:00,46.47,46.47,46.45,46.45,66588.0,45.2031,45.2031,45.1836,45.1836,66588.0
2024-12-12 14:20:00,46.46,46.46,46.43,46.44,37520.0,45.1934,45.1934,45.1642,45.1739,37520.0
2024-12-12 14:25:00,46.44,46.44,46.41,46.41,36580.0,45.1739,45.1739,45.1447,45.1447,36580.0
2024-12-12 14:30:00,46.41,46.42,46.41,46.42,54642.0,45.1447,45.1544,45.1447,45.1544,54642.0
2024-12-12 14:35:00,46.42,46.43,46.41,46.43,46632.0,45.1544,45.1642,45.1447,45.1642,46632.0
2024-12-12 14:40:00,46.43,46.43,46.42,46.43,25138.0,45.1642,45.1642,45.1544,45.1642,25138.0
2024-12-12 14:45:00,46.43,46.45,46.43,46.44,46609.0,45.1642,45.1836,45.1642,45.1739,46609.0
2024-12-12 14:50:00,46.45,46.47,46.43,46.44,65486.0,45.1836,45.2031,45.1642,45.1739,65486.0
2024-12-12 14:55:00,46.45,46.46,46.43,46.44,99626.0,45.1836,45.1934,45.1642,45.1739,99626.0
2024-12-12 15:00:00,46.44,46.45,46.43,46.45,64351.0,45.1739,45.1836,45.1642,45.1836,64351.0
2024-12-12 15:05:00,46.44,46.47,46.44,46.46,37931.0,45.1739,45.2031,45.1739,45.1934,37931.0
2024-12-12 15:10:00,46.46,46.46,46.44,46.45,124850.0,45.1934,45.1934,45.1739,45.1836,124850.0
2024-12-12 15:15:00,46.45,46.46,46.44,46.45,63625.0,45.1836,45.1934,45.1739,45.1836,63625.0
2024-12-12 15:20:00,46.45,46.45,46.43,46.43,45601.0,45.1836,45.1836,45.1642,45.1642,45601.0
2024-12-12 15:25:00,46.44,46.45,46.43,46.45,52437.0,45.1739,45.1836,45.1642,45.1836,52437.0
2024-12-12 15:30:00,46.45,46.47,46.44,46.47,62149.0,45.1836,45.2031,45.1739,45.2031,62149.0
2024-12-12 15:35:00,46.47,46.47,46.45,46.46,57681.0,45.2031,45.2031,45.1836,45.1934,57681.0
2024-12-12 15:40:00,46.46,46.47,46.45,46.46,53481.0,45.1934,45.2031,45.1836,45.1934,53481.0
2024-12-12 15:45:00,46.46,46.46,46.44,46.45,134416.0,45.1934,45.1934,45.1739,45.1836,134416.0
2024-12-12 15:50:00,46.45,46.48,46.44,46.48,73248.0,45.1836,45.2128,45.1739,45.2128,73248.0
2024-12-12 15:55:00,46.47,46.48,46.44,46.46,173385.0,45.2031,45.2128,45.1739,45.1934,173385.0
2024-12-13 09:30:00,46.49,46.53,46.46,46.46,87261.0,45.2225,45.2614,45.1934,45.1934,87261.0
2024-12-13 09:35:00,46.46,46.46,46.4,46.41,48550.0,45.1934,45.1934,45.135,45.1447,48550.0
2024-12-13 09:40:00,46.41,46.46,46.4,46.46,127857.0,45.1447,45.1934,45.135,45.1934,127857.0
2024-12-13 09:45:00,46.45,46.5,46.45,46.48,97767.0,45.1836,45.2323,45.1836,45.2128,97767.0
2024-12-13 09:50:00,46.47,46.48,46.44,46.45,61917.0,45.2031,45.2128,45.1739,45.1836,61917.0
2024-12-13 09:55:00,46.45,46.45,46.42,46.42,42338.0,45.1836,45.1836,45.1544,45.1544,42338.0
2024-12-13 10:00:00,46.42,46.42,46.38,46.4,123762.0,45.1544,45.1544,45.1155,45.135,123762.0
2024-12-13 10:05:00,46.4,46.41,46.36,46.38,76301.0,45.135,45.1447,45.0961,45.1155,76301.0
2024-12-13 10:10:00,46.38,46.43,46.38,46.41,34686.0,45.1155,45.1642,45.1155,45.1447,34686.0
2024-12-13 10:15:00,46.41,46.44,46.41,46.44,37810.0,45.1447,45.1739,45.1447,45.1739,37810.0
2024-12-13 10:20:00,46.44,46.47,46.43,46.44,32162.0,45.1739,45.2031,45.1642,45.1739,32162.0
2024-12-13 10:25:00,46.44,46.44,46.4,46.43,61531.0,45.1739,45.1739,45.135,45.1642,61531.0
2024-12-13 10:30:00,46.43,46.43,46.4,46.41,29216.0,45.1642,45.1642,45.135,45.1447,29216.0
2024-12-13 10:35:00,46.4,46.43,46.4,46.42,56245.0,45.135,45.1642,45.135,45.1544,56245.0
2024-12-13 10:40:00,46.41,46.43,46.38,46.4,34392.0,45.1447,45.1642,45.1155,45.135,34392.0
2024-12-13 10:45:00,46.41,46.42,46.4,46.42,69171.0,45.1447,45.1544,45.135,45.1544,69171.0
2024-12-13 10:50:00,46.41,46.42,46.38,46.41,90302.0,45.1447,45.1544,45.1155,45.1447,90302.0
2024-12-13 10:55:00,46.41,46.41,46.35,46.35,51933.0,45.1447,45.1447,45.0864,45.0864,51933.0
2024-12-13 11:00:00,46.35,46.36,46.31,46.33,67534.0,45.0864,45.0961,45.0474,45.0669,67534.0
2024-12-13 11:05:00,46.32,46.35,46.31,46.35,44469.0,45.0572,45.0864,45.0474,45.0864,44469.0
2024-12-13 11:10:00,46.35,46.39,46.35,46.37,71340.0,45.0864,45.1253,45.0864,45.1058,71340.0
2024-12-13 11:15:00,46.38,46.39,46.36,46.38,32301.0,45.1155,45.1253,45.0961,45.1155,32301.0
2024-12-13 11:20:00,46.38,46.38,46.35,46.37,24654.0,45.1155,45.1155,45.0864,45.1058,24654.0
2024-12-13 11:25:00,46.37,46.37,46.34,46.34,44872.0,45.1058,45.1058,45.0766,45.0766,44872.0
2024-12-13 11:30:00,46.35,46.39,46.34,46.38,63082.0,45.0864,45.1253,45.0766,45.1155,63082.0
2024-12-13 11:35:00,46.38,46.39,46.36,46.37,84908.0,45.1155,45.1253,45.0961,45.1058,84908.0
2024-12-13 11:40:00,46.38,46.4,46.36,46.38,39823.0,45.1155,45.135,45.0961,45.1155,39823.0
2024-12-13 11:45:00,46.38,46.39,46.37,46.39,27524.0,45.1155,45.1253,45.1058,45.1253,27524.0
2024-12-13 11:50:00,46.39,46.41,46.38,46.39,59661.0,45.1253,45.1447,45.1155,45.1253,59661.0
2024-12-13 11:55:00,46.39,46.4,46.36,46.38,18296.0,45.1253,45.135,45.0961,45.1155,18296.0
2024-12-13 12:00:00,46.38,46.39,46.37,46.38,41922.0,45.1155,45.1253,45.1058,45.1155,41922.0
2024-12-13 12:05:00,46.38,46.39,46.37,46.38,412499.0,45.1155,45.1253,45.1058,45.1155,412499.0
2024-12-13 12:10:00,46.38,46.41,46.37,46.38,37811.0,45.1155,45.1447,45.1058,45.1155,37811.0
2024-12-13 12:15:00,46.38,46.38,46.37,46.38,150445.0,45.1155,45.1155,45.1058,45.1155,150445.0
2024-12-13 12:20:00,46.38,46.39,46.36,46.38,56627.0,45.1155,45.1253,45.0961,45.1155,56627.0
2024-12-13 12:25:00,46.38,46.38,46.37,46.37,20026.0,45.1155,45.1155,45.1058,45.1058,20026.0
2024-12-13 12:30:00,46.37,46.38,46.35,46.35,36312.0,45.1058,45.1155,45.0864,45.0864,36312.0
2024-12-13 12:35:00,46.36,46.36,46.35,46.36,17325.0,45.0961,45.0961,45.0864,45.0961,17325.0
2024-12-13 12:40:00,46.36,46.41,46.34,46.39,111759.0,45.0961,45.1447,45.0766,45.1253,111759.0
2024-12-13 12:45:00,46.39,46.4,46.37,46.4,25896.0,45.1253,45.135,45.1058,45.135,25896.0
2024-12-13 12:50:00,46.39,46.4,46.38,46.39,18402.0,45.1253,45.135,45.1155,45.1253,18402.0
2024-12-13 12:55:00,46.39,46.39,46.37,46.38,16570.0,45.1253,45.1253,45.1058,45.1155,16570.0
2024-12-13 13:00:00,46.38,46.39,46.37,46.39,17838.0,45.1155,45.1253,45.1058,45.1253,17838.0
2024-12-13 13:05:00,46.38,46.39,46.36,46.39,41435.0,45.1155,45.1253,45.0961,45.1253,41435.0
2024-12-13 13:10:00,46.38,46.4,46.38,46.4,18068.0,45.1155,45.135,45.1155,45.135,18068.0
2024-12-13 13:15:00,46.4,46.43,46.39,46.43,25422.0,45.135,45.1642,45.1253,45.1642,25422.0
2024-12-13 13:20:00,46.42,46.43,46.4,46.41,56632.0,45.1544,45.1642,45.135,45.1447,56632.0
2024-12-13 13:25:00,46.4,46.43,46.4,46.43,247344.0,45.135,45.1642,45.135,45.1642,247344.0
2024-12-13 13:30:00,46.43,46.43,46.41,46.42,50023.0,45.1642,45.1642,45.1447,45.1544,50023.0
2024-12-13 13:35:00,46.41,46.43,46.41,46.43,16450.0,45.1447,45.1642,45.1447,45.1642,16450.0
2024-12-13 13:40:00,46.43,46.43,46.41,46.43,18204.0,45.1642,45.1642,45.1447,45.1642,18204.0
2024-12-13 13:45:00,46.42,46.43,46.42,46.43,35680.0,45.1544,45.1642,45.1544,45.1642,35680.0
2024-12-13 13:50:00,46.43,46.43,46.41,46.41,9634.0,45.1642,45.1642,45.1447,45.1447,9634.0
2024-12-13 13:55:00,46.41,46.42,46.4,46.41,62756.0,45.1447,45.1544,45.135,45.1447,62756.0
2024-12-13 14:00:00,46.41,46.43,46.41,46.43,41089.0,45.1447,45.1642,45.1447,45.1642,41089.0
2024-12-13 14:05:00,46.43,46.44,46.42,46.44,47255.0,45.1642,45.1739,45.1544,45.1739,47255.0
2024-12-13 14:10:00,46.45,46.45,46.44,46.45,21210.0,45.1836,45.1836,45.1739,45.1836,21210.0
2024-12-13 14:15:00,46.45,46.45,46.43,46.45,449690.0,45.1836,45.1836,45.1642,45.1836,449690.0
2024-12-13 14:20:00,46.45,46.45,46.44,46.45,38862.0,45.1836,45.1836,45.1739,45.1836,38862.0
2024-12-13 14:25:00,46.45,46.45,46.43,46.44,78716.0,45.1836,45.1836,45.1642,45.1739,78716.0
2024-12-13 14:30:00,46.44,46.46,46.44,46.46,18817.0,45.1739,45.1934,45.1739,45.1934,18817.0
2024-12-13 14:35:00,46.46,46.46,46.44,46.45,52622.0,45.1934,45.1934,45.1739,45.1836,52622.0
2024-12-13 14:40:00,46.46,46.47,46.46,46.47,43455.0,45.1934,45.2031,45.1934,45.2031,43455.0
2024-12-13 14:45:00,46.47,46.47,46.45,46.46,75698.0,45.2031,45.2031,45.1836,45.1934,75698.0
2024-12-13 14:50:00,46.45,46.46,46.44,46.45,114658.0,45.1836,45.1934,45.1739,45.1836,114658.0
2024-12-13 14:55:00,46.45,46.45,46.44,46.44,98451.0,45.1836,45.1836,45.1739,45.1739,98451.0
2024-12-13 15:00:00,46.45,46.45,46.43,46.45,105253.0,45.1836,45.1836,45.1642,45.1836,105253.0
2024-12-13 15:05:00,46.45,46.45,46.44,46.45,24222.0,45.1836,45.1836,45.1739,45.1836,24222.0
2024-12-13 15:10:00,46.45,46.45,46.44,46.45,29415.0,45.1836,45.1836,45.1739,45.1836,29415.0
2024-12-13 15:15:00,46.44,46.45,46.43,46.43,34252.0,45.1739,45.1836,45.1642,45.1642,34252.0
2024-12-13 15:20:00,46.44,46.45,46.42,46.45,47031.0,45.1739,45.1836,45.1544,45.1836,47031.0
2024-12-13 15:25:00,46.45,46.45,46.44,46.45,31757.0,45.1836,45.1836,45.1739,45.1836,31757.0
2024-12-13 15:30:00,46.44,46.45,46.43,46.44,62054.0,45.1739,45.1836,45.1642,45.1739,62054.0
2024-12-13 15:35:00,46.44,46.45,46.43,46.44,134925.0,45.1739,45.1836,45.1642,45.1739,134925.0
2024-12-13 15:40:00,46.43,46.44,46.41,46.42,56428.0,45.1642,45.1739,45.1447,45.1544,56428.0
2024-12-13 15:45:00,46.41,46.42,46.41,46.42,67139.0,45.1447,45.1544,45.1447,45.1544,67139.0
2024-12-13 15:50:00,46.42,46.44,46.41,46.41,175569.0,45.1544,45.1739,45.1447,45.1447,175569.0
2024-12-13 15:55:00,46.42,46.45,46.41,46.44,290901.0,45.1544,45.1836,45.1447,45.1739,290901.0
2024-12-16 09:30:00,46.24,46.29,46.22,46.26,132497.0,44.9794,45.028,44.9599,44.9988,132497.0
2024-12-16 09:35:00,46.26,46.34,46.25,46.34,80258.0,44.9988,45.0766,44.9891,45.0766,80258.0
2024-12-16 09:40:00,46.34,46.36,46.29,46.29,82133.0,45.0766,45.0961,45.028,45.028,82133.0
2024-12-16 09:45:00,46.3,46.33,46.28,46.32,108160.0,45.0377,45.0669,45.0183,45.0572,108160.0
2024-12-16 09:50:00,46.32,46.34,46.31,46.32,69779.0,45.0572,45.0766,45.0474,45.0572,69779.0
2024-12-16 09:55:00,46.32,46.36,46.31,46.36,62331.0,45.0572,45.0961,45.0474,45.0961,62331.0
2024-12-16 10:00:00,46.36,46.38,46.35,46.37,137996.0,45.0961,45.1155,45.0864,45.1058,137996.0
2024-12-16 10:05:00,46.37,46.39,46.34,46.34,100063.0,45.1058,45.1253,45.0766,45.0766,100063.0
2024-12-16 10:10:00,46.35,46.35,46.29,46.3,115074.0,45.0864,45.0864,45.028,45.0377,115074.0
2024-12-16 10:15:00,46.31,46.31,46.27,46.29,181832.0,45.0474,45.0474,45.0085,45.028,181832.0
2024-12-16 10:20:00,46.29,46.3,46.27,46.3,115577.0,45.028,45.0377,45.0085,45.0377,115577.0
2024-12-16 10:25:00,46.3,46.31,46.29,46.3,88457.0,45.0377,45.0474,45.028,45.0377,88457.0
2024-12-16 10:30:00,46.3,46.3,46.26,46.27,81644.0,45.0377,45.0377,44.9988,45.0085,81644.0
2024-12-16 10:35:00,46.26,46.28,46.23,46.28,73912.0,44.9988,45.0183,44.9696,45.0183,73912.0
2024-12-16 10:40:00,46.28,46.3,46.26,46.28,63840.0,45.0183,45.0377,44.9988,45.0183,63840.0
2024-12-16 10:45:00,46.28,46.29,46.25,46.27,75153.0,45.0183,45.028,44.9891,45.0085,75153.0
2024-12-16 10:50:00,46.27,46.28,46.24,46.28,193305.0,45.0085,45.0183,44.9794,45.0183,193305.0
2024-12-16 10:55:00,46.28,46.29,46.24,46.25,69376.0,45.0183,45.028,44.9794,44.9891,69376.0
2024-12-16 11:00:00,46.25,46.26,46.23,46.25,52203.0,44.9891,44.9988,44.9696,44.9891,52203.0
2024-12-16 11:05:00,46.25,46.27,46.25,46.25,60527.0,44.9891,45.0085,44.9891,44.9891,60527.0
2024-12-16 11:10:00,46.26,46.27,46.23,46.24,80076.0,44.9988,45.0085,44.9696,44.9794,80076.0
2024-12-16 11:15:00,46.23,46.24,46.22,46.24,50588.0,44.9696,44.9794,44.9599,44.9794,50588.0
2024-12-16 11:20:00,46.24,46.24,46.22,46.23,69980.0,44.9794,44.9794,44.9599,44.9696,69980.0
2024-12-16 11:25:00,46.24,46.25,46.22,46.23,121408.0,44.9794,44.9891,44.9599,44.9696,121408.0
2024-12-16 11:30:00,46.23,46.27,46.23,46.25,120869.0,44.9696,45.0085,44.9696,44.9891,120869.0
2024-12-16 11:35:00,46.25,46.25,46.23,46.25,72255.0,44.9891,44.9891,44.9696,44.9891,72255.0
2024-12-16 11:40:00,46.25,46.26,46.24,46.25,67236.0,44.9891,44.9988,44.9794,44.9891,67236.0
2024-12-16 11:45:00,46.26,46.28,46.25,46.28,87564.0,44.9988,45.0183,44.9891,45.0183,87564.0
2024-12-16 11:50:00,46.28,46.32,46.27,46.31,43930.0,45.0183,45.0572,45.0085,45.0474,43930.0
2024-12-16 11:55:00,46.32,46.33,46.31,46.33,25603.0,45.0572,45.0669,45.0474,45.0669,25603.0
2024-12-16 12:00:00,46.33,46.34,46.32,46.33,154703.0,45.0669,45.0766,45.0572,45.0669,154703.0
2024-12-16 12:05:00,46.32,46.34,46.31,46.34,89099.0,45.0572,45.0766,45.0474,45.0766,89099.0
2024-12-16 12:10:00,46.34,46.34,46.33,46.33,24888.0,45.0766,45.0766,45.0669,45.0669,24888.0
2024-12-16 12:15:00,46.33,46.35,46.33,46.33,75247.0,45.0669,45.0864,45.0669,45.0669,75247.0
2024-12-16 12:20:00,46.33,46.35,46.32,46.34,123143.0,45.0669,45.0864,45.0572,45.0766,123143.0
2024-12-16 12:25:00,46.34,46.34,46.32,46.33,35271.0,45.0766,45.0766,45.0572,45.0669,35271.0
2024-12-16 12:30:00,46.33,46.36,46.32,46.34,75565.0,45.0669,45.0961,45.0572,45.0766,75565.0
2024-12-16 12:35:00,46.34,46.34,46.33,46.34,16255.0,45.0766,45.0766,45.0669,45.0766,16255.0
2024-12-16 12:40:00,46.34,46.35,46.33,46.34,28175.0,45.0766,45.0864,45.0669,45.0766,28175.0
2024-12-16 12:45:00,46.34,46.35,46.32,46.33,88981.0,45.0766,45.0864,45.0572,45.0669,88981.0
2024-12-16 12:50:00,46.32,46.33,46.32,46.33,46076.0,45.0572,45.0669,45.0572,45.0669,46076.0
2024-12-16 12:55:00,46.33,46.34,46.32,46.34,66051.0,45.0669,45.0766,45.0572,45.0766,66051.0
2024-12-16 13:00:00,46.34,46.34,46.33,46.33,34038.0,45.0766,45.0766,45.0669,45.0669,34038.0
2024-12-16 13:05:00,46.34,46.36,46.33,46.35,44585.0,45.0766,45.0961,45.0669,45.0864,44585.0
2024-12-16 13:10:00,46.36,46.36,46.34,46.34,118162.0,45.0961,45.0961,45.0766,45.0766,118162.0
2024-12-16 13:15:00,46.35,46.35,46.34,46.34,169161.0,45.0864,45.0864,45.0766,45.0766,169161.0
2024-12-16 13:20:00,46.35,46.35,46.34,46.35,55309.0,45.0864,45.0864,45.0766,45.0864,55309.0
2024-12-16 13:25:00,46.35,46.35,46.32,46.34,44486.0,45.0864,45.0864,45.0572,45.0766,44486.0
2024-12-16 13:30:00,46.34,46.34,46.31,46.32,47741.0,45.0766,45.0766,45.0474,45.0572,47741.0
2024-12-16 13:35:00,46.32,46.33,46.31,46.33,58779.0,45.0572,45.0669,45.0474,45.0669,58779.0
2024-12-16 13:40:00,46.32,46.33,46.32,46.33,31569.0,45.0572,45.0669,45.0572,45.0669,31569.0
2024-12-16 13:45:00,46.33,46.33,46.32,46.33,45827.0,45.0669,45.0669,45.0572,45.0669,45827.0
2024-12-16 13:50:00,46.33,46.34,46.32,46.34,46236.0,45.0669,45.0766,45.0572,45.0766,46236.0
2024-12-16 13:55:00,46.34,46.37,46.33,46.36,49391.0,45.0766,45.1058,45.0669,45.0961,49391.0
2024-12-16 14:00:00,46.37,46.37,46.34,46.34,80802.0,45.1058,45.1058,45.0766,45.0766,80802.0
2024-12-16 14:05:00,46.34,46.35,46.33,46.34,42717.0,45.0766,45.0864,45.0669,45.0766,42717.0
2024-12-16 14:10:00,46.34,46.35,46.34,46.34,48877.0,45.0766,45.0864,45.0766,45.0766,48877.0
2024-12-16 14:15:00,46.34,46.35,46.33,46.33,171260.0,45.0766,45.0864,45.0669,45.0669,171260.0
2024-12-16 14:20:00,46.33,46.34,46.32,46.33,32536.0,45.0669,45.0766,45.0572,45.0669,32536.0
2024-12-16 14:25:00,46.33,46.33,46.31,46.32,79399.0,45.0669,45.0669,45.0474,45.0572,79399.0
2024-12-16 14:30:00,46.32,46.32,46.31,46.32,69178.0,45.0572,45.0572,45.0474,45.0572,69178.0
2024-12-16 14:35:00,46.31,46.32,46.31,46.32,156169.0,45.0474,45.0572,45.0474,45.0572,156169.0
2024-12-16 14:40:00,46.32,46.33,46.31,46.31,58585.0,45.0572,45.0669,45.0474,45.0474,58585.0
2024-12-16 14:45:00,46.31,46.32,46.3,46.31,54995.0,45.0474,45.0572,45.0377,45.0474,54995.0
2024-12-16 14:50:00,46.32,46.32,46.3,46.31,92305.0,45.0572,45.0572,45.0377,45.0474,92305.0
2024-12-16 14:55:00,46.32,46.32,46.3,46.3,33231.0,45.0572,45.0572,45.0377,45.0377,33231.0
2024-12-16 15:00:00,46.3,46.31,46.29,46.29,31011.0,45.0377,45.0474,45.028,45.028,31011.0
2024-12-16 15:05:00,46.29,46.31,46.29,46.3,65265.0,45.028,45.0474,45.028,45.0377,65265.0
2024-12-16 15:10:00,46.3,46.31,46.29,46.3,54818.0,45.0377,45.0474,45.028,45.0377,54818.0
2024-12-16 15:15:00,46.3,46.3,46.29,46.3,92935.0,45.0377,45.0377,45.028,45.0377,92935.0
2024-12-16 15:20:00,46.29,46.3,46.27,46.28,91458.0,45.028,45.0377,45.0085,45.0183,91458.0
2024-12-16 15:25:00,46.27,46.28,46.26,46.27,62856.0,45.0085,45.0183,44.9988,45.0085,62856.0
2024-12-16 15:30:00,46.27,46.27,46.26,46.27,93244.0,45.0085,45.0085,44.9988,45.0085,93244.0
2024-12-16 15:35:00,46.27,46.27,46.25,46.26,111084.0,45.0085,45.0085,44.9891,44.9988,111084.0
2024-12-16 15:40:00,46.25,46.26,46.25,46.26,123614.0,44.9891,44.9988,44.9891,44.9988,123614.0
2024-12-16 15:45:00,46.26,46.26,46.24,46.25,198571.0,44.9988,44.9988,44.9794,44.9891,198571.0
2024-12-16 15:50:00,46.25,46.25,46.2,46.21,257057.0,44.9891,44.9891,44.9404,44.9502,257057.0
2024-12-16 15:55:00,46.22,46.22,46.2,46.22,430540.0,44.9599,44.9599,44.9404,44.9599,430540.0
2024-12-17 09:30:00,46.0,46.0,45.9,45.91,358631.0,44.7459,44.7459,44.6486,44.6583,358631.0
2024-12-17 09:35:00,45.91,45.93,45.86,45.89,246381.0,44.6583,44.6778,44.6097,44.6389,246381.0
2024-12-17 09:40:00,45.89,45.92,45.87,45.9,240256.0,44.6389,44.6681,44.6194,44.6486,240256.0
2024-12-17 09:45:00,45.9,45.9,45.85,45.88,113451.0,44.6486,44.6486,44.6,44.6292,113451.0
2024-12-17 09:50:00,45.88,45.88,45.85,45.85,60382.0,44.6292,44.6292,44.6,44.6,60382.0
2024-12-17 09:55:00,45.87,45.89,45.85,45.88,58654.0,44.6194,44.6389,44.6,44.6292,58654.0
2024-12-17 10:00:00,45.87,45.88,45.85,45.85,140665.0,44.6194,44.6292,44.6,44.6,140665.0
2024-12-17 10:05:00,45.85,45.91,45.85,45.91,130399.0,44.6,44.6583,44.6,44.6583,130399.0
2024-12-17 10:10:00,45.91,45.91,45.87,45.89,202397.0,44.6583,44.6583,44.6194,44.6389,202397.0
2024-12-17 10:15:00,45.89,45.92,45.87,45.91,256874.0,44.6389,44.6681,44.6194,44.6583,256874.0
2024-12-17 10:20:00,45.9,45.92,45.87,45.91,127394.0,44.6486,44.6681,44.6194,44.6583,127394.0
2024-12-17 10:25:00,45.91,45.96,45.9,45.95,138755.0,44.6583,44.707,44.6486,44.6973,138755.0
2024-12-17 10:30:00,45.95,46.0,45.95,45.98,140886.0,44.6973,44.7459,44.6973,44.7264,140886.0
2024-12-17 10:35:00,45.98,46.03,45.98,46.03,136932.0,44.7264,44.7751,44.7264,44.7751,136932.0
2024-12-17 10:40:00,46.03,46.04,46.0,46.01,101047.0,44.7751,44.7848,44.7459,44.7556,101047.0
2024-12-17 10:45:00,46.0,46.01,45.98,45.99,176629.0,44.7459,44.7556,44.7264,44.7362,176629.0
2024-12-17 10:50:00,45.99,46.01,45.98,46.01,103257.0,44.7362,44.7556,44.7264,44.7556,103257.0
2024-12-17 10:55:00,46.0,46.07,45.99,46.06,140662.0,44.7459,44.814,44.7362,44.8043,140662.0
2024-12-17 11:00:00,46.06,46.07,46.03,46.05,363823.0,44.8043,44.814,44.7751,44.7945,363823.0
2024-12-17 11:05:00,46.04,46.06,46.02,46.05,193699.0,44.7848,44.8043,44.7653,44.7945,193699.0
2024-12-17 11:10:00,46.05,46.05,46.02,46.04,182245.0,44.7945,44.7945,44.7653,44.7848,182245.0
2024-12-17 11:15:00,46.04,46.04,46.02,46.03,184448.0,44.7848,44.7848,44.7653,44.7751,184448.0
2024-12-17 11:20:00,46.03,46.04,46.0,46.04,145580.0,44.7751,44.7848,44.7459,44.7848,145580.0
2024-12-17 11:25:00,46.04,46.06,46.03,46.04,88653.0,44.7848,44.8043,44.7751,44.7848,88653.0
2024-12-17 11:30:00,46.05,46.09,46.04,46.08,157019.0,44.7945,44.8334,44.7848,44.8237,157019.0
2024-12-17 11:35:00,46.08,46.1,46.07,46.09,68020.0,44.8237,44.8432,44.814,44.8334,68020.0
2024-12-17 11:40:00,46.09,46.1,46.07,46.08,129340.0,44.8334,44.8432,44.814,44.8237,129340.0
2024-12-17 11:45:00,46.08,46.1,46.07,46.08,146117.0,44.8237,44.8432,44.814,44.8237,146117.0
2024-12-17 11:50:00,46.09,46.1,46.08,46.09,124709.0,44.8334,44.8432,44.8237,44.8334,124709.0
2024-12-17 11:55:00,46.09,46.11,46.09,46.09,106707.0,44.8334,44.8529,44.8334,44.8334,106707.0
2024-12-17 12:00:00,46.1,46.11,46.07,46.1,101249.0,44.8432,44.8529,44.814,44.8432,101249.0
2024-12-17 12:05:00,46.09,46.11,46.07,46.09,142214.0,44.8334,44.8529,44.814,44.8334,142214.0
2024-12-17 12:10:00,46.09,46.1,46.04,46.05,93961.0,44.8334,44.8432,44.7848,44.7945,93961.0
2024-12-17 12:15:00,46.05,46.06,46.04,46.05,106752.0,44.7945,44.8043,44.7848,44.7945,106752.0
2024-12-17 12:20:00,46.04,46.06,46.04,46.04,74121.0,44.7848,44.8043,44.7848,44.7848,74121.0
2024-12-17 12:25:00,46.05,46.08,46.04,46.08,44670.0,44.7945,44.8237,44.7848,44.8237,44670.0
2024-12-17 12:30:00,46.08,46.1,46.07,46.09,47114.0,44.8237,44.8432,44.814,44.8334,47114.0
2024-12-17 12:35:00,46.09,46.11,46.08,46.1,39047.0,44.8334,44.8529,44.8237,44.8432,39047.0
2024-12-17 12:40:00,46.11,46.15,46.11,46.15,71430.0,44.8529,44.8918,44.8529,44.8918,71430.0
2024-12-17 12:45:00,46.15,46.15,46.14,46.15,42517.0,44.8918,44.8918,44.8821,44.8918,42517.0
2024-12-17 12:50:00,46.15,46.15,46.14,46.15,31441.0,44.8918,44.8918,44.8821,44.8918,31441.0
2024-12-17 12:55:00,46.15,46.17,46.13,46.17,50642.0,44.8918,44.9113,44.8723,44.9113,50642.0
2024-12-17 13:00:00,46.16,46.19,46.14,46.18,44226.0,44.9015,44.9307,44.8821,44.921,44226.0
2024-12-17 13:05:00,46.17,46.18,46.16,46.18,31980.0,44.9113,44.921,44.9015,44.921,31980.0
2024-12-17 13:10:00,46.18,46.18,46.13,46.14,31870.0,44.921,44.921,44.8723,44.8821,31870.0
2024-12-17 13:15:00,46.14,46.15,46.13,46.14,24909.0,44.8821,44.8918,44.8723,44.8821,24909.0
2024-12-17 13:20:00,46.13,46.15,46.12,46.15,34250.0,44.8723,44.8918,44.8626,44.8918,34250.0
2024-12-17 13:25:00,46.15,46.16,46.14,46.14,37224.0,44.8918,44.9015,44.8821,44.8821,37224.0
2024-12-17 13:30:00,46.15,46.16,46.14,46.14,39447.0,44.8918,44.9015,44.8821,44.8821,39447.0
2024-12-17 13:35:00,46.15,46.16,46.13,46.14,77583.0,44.8918,44.9015,44.8723,44.8821,77583.0
2024-12-17 13:40:00,46.14,46.15,46.13,46.14,45838.0,44.8821,44.8918,44.8723,44.8821,45838.0
2024-12-17 13:45:00,46.14,46.14,46.12,46.13,19809.0,44.8821,44.8821,44.8626,44.8723,19809.0
2024-12-17 13:50:00,46.13,46.13,46.1,46.12,120969.0,44.8723,44.8723,44.8432,44.8626,120969.0
2024-12-17 13:55:00,46.12,46.12,46.1,46.12,64123.0,44.8626,44.8626,44.8432,44.8626,64123.0
2024-12-17 14:00:00,46.11,46.13,46.11,46.13,54181.0,44.8529,44.8723,44.8529,44.8723,54181.0
2024-12-17 14:05:00,46.13,46.14,46.12,46.13,99732.0,44.8723,44.8821,44.8626,44.8723,99732.0
2024-12-17 14:10:00,46.14,46.15,46.13,46.15,43376.0,44.8821,44.8918,44.8723,44.8918,43376.0
2024-12-17 14:15:00,46.15,46.16,46.14,46.15,89255.0,44.8918,44.9015,44.8821,44.8918,89255.0
2024-12-17 14:20:00,46.15,46.15,46.13,46.14,40184.0,44.8918,44.8918,44.8723,44.8821,40184.0
2024-12-17 14:25:00,46.14,46.14,46.12,46.14,42782.0,44.8821,44.8821,44.8626,44.8821,42782.0
2024-12-17 14:30:00,46.14,46.14,46.12,46.12,106957.0,44.8821,44.8821,44.8626,44.8626,106957.0
2024-12-17 14:35:00,46.12,46.13,46.11,46.13,50383.0,44.8626,44.8723,44.8529,44.8723,50383.0
2024-12-17 14:40:00,46.13,46.14,46.12,46.14,47595.0,44.8723,44.8821,44.8626,44.8821,47595.0
2024-12-17 14:45:00,46.13,46.14,46.1,46.12,34306.0,44.8723,44.8821,44.8432,44.8626,34306.0
2024-12-17 14:50:00,46.12,46.12,46.11,46.12,20793.0,44.8626,44.8626,44.8529,44.8626,20793.0
2024-12-17 14:55:00,46.12,46.12,46.09,46.09,52035.0,44.8626,44.8626,44.8334,44.8334,52035.0
2024-12-17 15:00:00,46.1,46.11,46.08,46.09,117826.0,44.8432,44.8529,44.8237,44.8334,117826.0
2024-12-17 15:05:00,46.09,46.09,46.08,46.09,36089.0,44.8334,44.8334,44.8237,44.8334,36089.0
2024-12-17 15:10:00,46.09,46.09,46.07,46.08,119188.0,44.8334,44.8334,44.814,44.8237,119188.0
2024-12-17 15:15:00,46.07,46.1,46.07,46.09,111009.0,44.814,44.8432,44.814,44.8334,111009.0
2024-12-17 15:20:00,46.09,46.1,46.08,46.09,70781.0,44.8334,44.8432,44.8237,44.8334,70781.0
2024-12-17 15:25:00,46.09,46.1,46.08,46.1,39369.0,44.8334,44.8432,44.8237,44.8432,39369.0
2024-12-17 15:30:00,46.1,46.11,46.08,46.09,99139.0,44.8432,44.8529,44.8237,44.8334,99139.0
2024-12-17 15:35:00,46.09,46.1,46.09,46.09,64222.0,44.8334,44.8432,44.8334,44.8334,64222.0
2024-12-17 15:40:00,46.09,46.11,46.08,46.09,158890.0,44.8334,44.8529,44.8237,44.8334,158890.0
2024-12-17 15:45:00,46.09,46.12,46.08,46.11,110093.0,44.8334,44.8626,44.8237,44.8529,110093.0
2024-12-17 15:50:00,46.1,46.13,46.1,46.13,157458.0,44.8432,44.8723,44.8432,44.8723,157458.0
2024-12-17 15:55:00,46.12,46.13,46.08,46.09,314512.0,44.8626,44.8723,44.8237,44.8334,314512.0
2024-12-18 09:30:00,45.97,46.06,45.97,46.02,240008.0,44.7167,44.8043,44.7167,44.7653,240008.0
2024-12-18 09:35:00,46.03,46.1,46.01,46.09,188213.0,44.7751,44.8432,44.7556,44.8334,188213.0
2024-12-18 09:40:00,46.1,46.1,46.06,46.06,114254.0,44.8432,44.8432,44.8043,44.8043,114254.0
2024-12-18 09:45:00,46.06,46.06,46.03,46.04,68753.0,44.8043,44.8043,44.7751,44.7848,68753.0
2024-12-18 09:50:00,46.04,46.05,46.03,46.03,80004.0,44.7848,44.7945,44.7751,44.7751,80004.0
2024-12-18 09:55:00,46.03,46.03,45.99,46.01,82265.0,44.7751,44.7751,44.7362,44.7556,82265.0
2024-12-18 10:00:00,46.01,46.02,45.99,46.01,96203.0,44.7556,44.7653,44.7362,44.7556,96203.0
2024-12-18 10:05:00,46.01,46.03,46.0,46.01,49840.0,44.7556,44.7751,44.7459,44.7556,49840.0
2024-12-18 10:10:00,46.01,46.04,46.0,46.04,140608.0,44.7556,44.7848,44.7459,44.7848,140608.0
2024-12-18 10:15:00,46.04,46.04,46.02,46.03,43287.0,44.7848,44.7848,44.7653,44.7751,43287.0
2024-12-18 10:20:00,46.03,46.05,46.02,46.03,92743.0,44.7751,44.7945,44.7653,44.7751,92743.0
2024-12-18 10:25:00,46.03,46.04,46.0,46.03,79833.0,44.7751,44.7848,44.7459,44.7751,79833.0
2024-12-18 10:30:00,46.04,46.05,46.02,46.04,75810.0,44.7848,44.7945,44.7653,44.7848,75810.0
2024-12-18 10:35:00,46.05,46.06,46.04,46.05,79747.0,44.7945,44.8043,44.7848,44.7945,79747.0
2024-12-18 10:40:00,46.05,46.06,46.02,46.05,159682.0,44.7945,44.8043,44.7653,44.7945,159682.0
2024-12-18 10:45:00,46.05,46.05,46.03,46.04,96317.0,44.7945,44.7945,44.7751,44.7848,96317.0
2024-12-18 10:50:00,46.04,46.05,46.02,46.03,76019.0,44.7848,44.7945,44.7653,44.7751,76019.0
2024-12-18 10:55:00,46.03,46.05,46.02,46.04,73071.0,44.7751,44.7945,44.7653,44.7848,73071.0
2024-12-18 11:00:00,46.04,46.04,46.01,46.03,105019.0,44.7848,44.7848,44.7556,44.7751,105019.0
2024-12-18 11:05:00,46.03,46.04,46.01,46.02,38968.0,44.7751,44.7848,44.7556,44.7653,38968.0
2024-12-18 11:10:00,46.02,46.03,46.01,46.02,72434.0,44.7653,44.7751,44.7556,44.7653,72434.0
2024-12-18 11:15:00,46.02,46.02,45.98,45.99,54663.0,44.7653,44.7653,44.7264,44.7362,54663.0
2024-12-18 11:20:00,45.99,46.01,45.98,45.99,45914.0,44.7362,44.7556,44.7264,44.7362,45914.0
2024-12-18 11:25:00,45.99,46.01,45.99,46.01,67563.0,44.7362,44.7556,44.7362,44.7556,67563.0
2024-12-18 11:30:00,46.01,46.01,45.98,45.98,127702.0,44.7556,44.7556,44.7264,44.7264,127702.0
2024-12-18 11:35:00,45.99,46.0,45.98,46.0,35558.0,44.7362,44.7459,44.7264,44.7459,35558.0
2024-12-18 11:40:00,46.0,46.0,45.98,45.99,86805.0,44.7459,44.7459,44.7264,44.7362,86805.0
2024-12-18 11:45:00,45.99,45.99,45.98,45.99,150548.0,44.7362,44.7362,44.7264,44.7362,150548.0
2024-12-18 11:50:00,45.99,46.01,45.98,46.01,41441.0,44.7362,44.7556,44.7264,44.7556,41441.0
2024-12-18 11:55:00,46.01,46.01,45.98,46.0,84987.0,44.7556,44.7556,44.7264,44.7459,84987.0
2024-12-18 12:00:00,46.0,46.01,45.99,46.01,41031.0,44.7459,44.7556,44.7362,44.7556,41031.0
2024-12-18 12:05:00,46.01,46.01,45.99,45.99,28987.0,44.7556,44.7556,44.7362,44.7362,28987.0
2024-12-18 12:10:00,45.99,46.0,45.99,46.0,27404.0,44.7362,44.7459,44.7362,44.7459,27404.0
2024-12-18 12:15:00,46.0,46.02,45.99,46.02,54606.0,44.7459,44.7653,44.7362,44.7653,54606.0
2024-12-18 12:20:00,46.02,46.03,46.0,46.03,56205.0,44.7653,44.7751,44.7459,44.7751,56205.0
2024-12-18 12:25:00,46.02,46.03,46.02,46.02,34562.0,44.7653,44.7751,44.7653,44.7653,34562.0
2024-12-18 12:30:00,46.02,46.02,46.0,46.01,53058.0,44.7653,44.7653,44.7459,44.7556,53058.0
2024-12-18 12:35:00,46.01,46.02,45.98,45.98,63857.0,44.7556,44.7653,44.7264,44.7264,63857.0
2024-12-18 12:40:00,45.99,45.99,45.98,45.98,13539.0,44.7362,44.7362,44.7264,44.7264,13539.0
2024-12-18 12:45:00,45.99,45.99,45.98,45.98,41339.0,44.7362,44.7362,44.7264,44.7264,41339.0
2024-12-18 12:50:00,45.99,45.99,45.98,45.99,57995.0,44.7362,44.7362,44.7264,44.7362,57995.0
2024-12-18 12:55:00,45.99,45.99,45.98,45.98,23211.0,44.7362,44.7362,44.7264,44.7264,23211.0
2024-12-18 13:00:00,45.98,45.99,45.97,45.98,39366.0,44.7264,44.7362,44.7167,44.7264,39366.0
2024-12-18 13:05:00,45.98,45.99,45.97,45.99,187442.0,44.7264,44.7362,44.7167,44.7362,187442.0
2024-12-18 13:10:00,45.99,46.0,45.98,45.99,47371.0,44.7362,44.7459,44.7264,44.7362,47371.0
2024-12-18 13:15:00,45.98,46.01,45.98,46.0,241236.0,44.7264,44.7556,44.7264,44.7459,241236.0
2024-12-18 13:20:00,46.0,46.01,45.99,46.01,86128.0,44.7459,44.7556,44.7362,44.7556,86128.0
2024-12-18 13:25:00,46.01,46.02,46.0,46.0,33555.0,44.7556,44.7653,44.7459,44.7459,33555.0
2024-12-18 13:30:00,46.0,46.01,45.99,46.01,37448.0,44.7459,44.7556,44.7362,44.7556,37448.0
2024-12-18 13:35:00,46.01,46.02,46.0,46.01,40774.0,44.7556,44.7653,44.7459,44.7556,40774.0
2024-12-18 13:40:00,46.0,46.0,45.99,46.0,29466.0,44.7459,44.7459,44.7362,44.7459,29466.0
2024-12-18 13:45:00,46.0,46.01,45.99,46.01,60681.0,44.7459,44.7556,44.7362,44.7556,60681.0
2024-12-18 13:50:00,46.01,46.01,46.0,46.01,102883.0,44.7556,44.7556,44.7459,44.7556,102883.0
2024-12-18 13:55:00,46.01,46.02,46.01,46.01,148235.0,44.7556,44.7653,44.7556,44.7556,148235.0
2024-12-18 14:00:00,46.02,46.02,45.83,45.86,991879.0,44.7653,44.7653,44.5805,44.6097,991879.0
2024-12-18 14:05:00,45.86,45.86,45.72,45.74,258413.0,44.6097,44.6097,44.4735,44.493,258413.0
2024-12-18 14:10:00,45.74,45.75,45.71,45.72,204438.0,44.493,44.5027,44.4638,44.4735,204438.0
2024-12-18 14:15:00,45.71,45.73,45.68,45.7,86882.0,44.4638,44.4833,44.4346,44.4541,86882.0
2024-12-18 14:20:00,45.71,45.76,45.71,45.74,72663.0,44.4638,44.5124,44.4638,44.493,72663.0
2024-12-18 14:25:00,45.75,45.75,45.66,45.66,105370.0,44.5027,44.5027,44.4152,44.4152,105370.0
2024-12-18 14:30:00,45.67,45.74,45.63,45.72,144718.0,44.4249,44.493,44.386,44.4735,144718.0
2024-12-18 14:35:00,45.72,45.73,45.59,45.62,119967.0,44.4735,44.4833,44.3471,44.3763,119967.0
2024-12-18 14:40:00,45.61,45.66,45.57,45.57,112096.0,44.3665,44.4152,44.3276,44.3276,112096.0
2024-12-18 14:45:00,45.57,45.59,45.48,45.53,158840.0,44.3276,44.3471,44.2401,44.2887,158840.0
2024-12-18 14:50:00,45.53,45.55,45.48,45.48,124198.0,44.2887,44.3082,44.2401,44.2401,124198.0
2024-12-18 14:55:00,45.47,45.47,45.38,45.4,119934.0,44.2303,44.2303,44.1428,44.1623,119934.0
2024-12-18 15:00:00,45.4,45.43,45.36,45.36,180525.0,44.1623,44.1914,44.1233,44.1233,180525.0
2024-12-18 15:05:00,45.36,45.4,45.34,45.38,171095.0,44.1233,44.1623,44.1039,44.1428,171095.0
2024-12-18 15:10:00,45.38,45.38,45.34,45.37,148691.0,44.1428,44.1428,44.1039,44.1331,148691.0
2024-12-18 15:15:00,45.36,45.37,45.28,45.3,103764.0,44.1233,44.1331,44.0455,44.065,103764.0
2024-12-18 15:20:00,45.3,45.37,45.29,45.34,224641.0,44.065,44.1331,44.0553,44.1039,224641.0
2024-12-18 15:25:00,45.34,45.35,45.24,45.25,310913.0,44.1039,44.1136,44.0066,44.0163,310913.0
2024-12-18 15:30:00,45.26,45.27,45.19,45.21,192560.0,44.0261,44.0358,43.958,43.9774,192560.0
2024-12-18 15:35:00,45.2,45.21,45.09,45.09,165322.0,43.9677,43.9774,43.8607,43.8607,165322.0
2024-12-18 15:40:00,45.09,45.1,45.02,45.03,250087.0,43.8607,43.8704,43.7926,43.8023,250087.0
2024-12-18 15:45:00,45.03,45.15,45.01,45.15,316509.0,43.8023,43.9191,43.7829,43.9191,316509.0
2024-12-18 15:50:00,45.16,45.18,45.13,45.17,208134.0,43.9288,43.9482,43.8996,43.9385,208134.0
2024-12-18 15:55:00,45.17,45.17,45.01,45.04,660434.0,43.9385,43.9385,43.7829,43.8121,660434.0
2024-12-19 09:30:00,45.49,45.53,45.43,45.48,217462.0,44.2498,44.2887,44.1914,44.2401,217462.0
2024-12-19 09:35:00,45.49,45.5,45.43,45.48,170292.0,44.2498,44.2595,44.1914,44.2401,170292.0
2024-12-19 09:40:00,45.48,45.5,45.45,45.45,216894.0,44.2401,44.2595,44.2109,44.2109,216894.0
2024-12-19 09:45:00,45.45,45.48,45.43,45.47,185158.0,44.2109,44.2401,44.1914,44.2303,185158.0
2024-12-19 09:50:00,45.47,45.49,45.45,45.46,106871.0,44.2303,44.2498,44.2109,44.2206,106871.0
2024-12-19 09:55:00,45.47,45.49,45.46,45.49,57612.0,44.2303,44.2498,44.2206,44.2498,57612.0
2024-12-19 10:00:00,45.49,45.49,45.43,45.43,146541.0,44.2498,44.2498,44.1914,44.1914,146541.0
2024-12-19 10:05:00,45.44,45.45,45.41,45.44,129712.0,44.2012,44.2109,44.172,44.2012,129712.0
2024-12-19 10:10:00,45.44,45.51,45.43,45.49,113728.0,44.2012,44.2693,44.1914,44.2498,113728.0
2024-12-19 10:15:00,45.49,45.49,45.45,45.47,273546.0,44.2498,44.2498,44.2109,44.2303,273546.0
2024-12-19 10:20:00,45.46,45.47,45.4,45.4,95139.0,44.2206,44.2303,44.1623,44.1623,95139.0
2024-12-19 10:25:00,45.41,45.42,45.36,45.37,65937.0,44.172,44.1817,44.1233,44.1331,65937.0
2024-12-19 10:30:00,45.37,45.37,45.33,45.33,154601.0,44.1331,44.1331,44.0942,44.0942,154601.0
2024-12-19 10:35:00,45.34,45.37,45.32,45.34,100055.0,44.1039,44.1331,44.0844,44.1039,100055.0
2024-12-19 10:40:00,45.34,45.4,45.34,45.39,176165.0,44.1039,44.1623,44.1039,44.1525,176165.0
2024-12-19 10:45:00,45.39,45.39,45.35,45.38,87190.0,44.1525,44.1525,44.1136,44.1428,87190.0
2024-12-19 10:50:00,45.39,45.41,45.37,45.39,79807.0,44.1525,44.172,44.1331,44.1525,79807.0
2024-12-19 10:55:00,45.39,45.42,45.38,45.41,86219.0,44.1525,44.1817,44.1428,44.172,86219.0
2024-12-19 11:00:00,45.4,45.41,45.36,45.36,50209.0,44.1623,44.172,44.1233,44.1233,50209.0
2024-12-19 11:05:00,45.36,45.38,45.34,45.36,125911.0,44.1233,44.1428,44.1039,44.1233,125911.0
2024-12-19 11:10:00,45.36,45.37,45.34,45.35,71653.0,44.1233,44.1331,44.1039,44.1136,71653.0
2024-12-19 11:15:00,45.35,45.39,45.34,45.38,173506.0,44.1136,44.1525,44.1039,44.1428,173506.0
2024-12-19 11:20:00,45.38,45.43,45.37,45.41,83980.0,44.1428,44.1914,44.1331,44.172,83980.0
2024-12-19 11:25:00,45.41,45.43,45.41,45.41,103300.0,44.172,44.1914,44.172,44.172,103300.0
2024-12-19 11:30:00,45.41,45.42,45.4,45.41,81771.0,44.172,44.1817,44.1623,44.172,81771.0
2024-12-19 11:35:00,45.41,45.45,45.39,45.43,99545.0,44.172,44.2109,44.1525,44.1914,99545.0
2024-12-19 11:40:00,45.43,45.43,45.41,45.43,104096.0,44.1914,44.1914,44.172,44.1914,104096.0
2024-12-19 11:45:00,45.43,45.43,45.4,45.42,49000.0,44.1914,44.1914,44.1623,44.1817,49000.0
2024-12-19 11:50:00,45.41,45.42,45.38,45.38,81576.0,44.172,44.1817,44.1428,44.1428,81576.0
2024-12-19 11:55:00,45.39,45.4,45.37,45.38,89816.0,44.1525,44.1623,44.1331,44.1428,89816.0
2024-12-19 12:00:00,45.38,45.38,45.35,45.37,79857.0,44.1428,44.1428,44.1136,44.1331,79857.0
2024-12-19 12:05:00,45.37,45.39,45.36,45.37,153531.0,44.1331,44.1525,44.1233,44.1331,153531.0
2024-12-19 12:10:00,45.37,45.37,45.35,45.36,114248.0,44.1331,44.1331,44.1136,44.1233,114248.0
2024-12-19 12:15:00,45.36,45.37,45.35,45.37,116487.0,44.1233,44.1331,44.1136,44.1331,116487.0
2024-12-19 12:20:00,45.37,45.37,45.33,45.34,170197.0,44.1331,44.1331,44.0942,44.1039,170197.0
2024-12-19 12:25:00,45.35,45.36,45.32,45.34,235989.0,44.1136,44.1233,44.0844,44.1039,235989.0
2024-12-19 12:30:00,45.34,45.35,45.32,45.34,141191.0,44.1039,44.1136,44.0844,44.1039,141191.0
2024-12-19 12:35:00,45.33,45.35,45.33,45.34,50273.0,44.0942,44.1136,44.0942,44.1039,50273.0
2024-12-19 12:40:00,45.34,45.35,45.33,45.34,177183.0,44.1039,44.1136,44.0942,44.1039,177183.0
2024-12-19 12:45:00,45.33,45.34,45.32,45.33,64975.0,44.0942,44.1039,44.0844,44.0942,64975.0
2024-12-19 12:50:00,45.33,45.34,45.31,45.33,56462.0,44.0942,44.1039,44.0747,44.0942,56462.0
2024-12-19 12:55:00,45.34,45.36,45.33,45.36,148755.0,44.1039,44.1233,44.0942,44.1233,148755.0
2024-12-19 13:00:00,45.35,45.35,45.29,45.3,59517.0,44.1136,44.1136,44.0553,44.065,59517.0
2024-12-19 13:05:00,45.3,45.35,45.3,45.34,125547.0,44.065,44.1136,44.065,44.1039,125547.0
2024-12-19 13:10:00,45.35,45.38,45.34,45.38,97141.0,44.1136,44.1428,44.1039,44.1428,97141.0
2024-12-19 13:15:00,45.38,45.38,45.35,45.37,107167.0,44.1428,44.1428,44.1136,44.1331,107167.0
2024-12-19 13:20:00,45.37,45.37,45.35,45.37,135343.0,44.1331,44.1331,44.1136,44.1331,135343.0
2024-12-19 13:25:00,45.36,45.38,45.36,45.38,74818.0,44.1233,44.1428,44.1233,44.1428,74818.0
2024-12-19 13:30:00,45.38,45.39,45.36,45.38,116802.0,44.1428,44.1525,44.1233,44.1428,116802.0
2024-12-19 13:35:00,45.38,45.41,45.37,45.4,101243.0,44.1428,44.172,44.1331,44.1623,101243.0
2024-12-19 13:40:00,45.4,45.42,45.38,45.39,109038.0,44.1623,44.1817,44.1428,44.1525,109038.0
2024-12-19 13:45:00,45.38,45.4,45.38,45.39,132901.0,44.1428,44.1623,44.1428,44.1525,132901.0
2024-12-19 13:50:00,45.39,45.39,45.35,45.36,45127.0,44.1525,44.1525,44.1136,44.1233,45127.0
2024-12-19 13:55:00,45.36,45.41,45.35,45.41,72804.0,44.1233,44.172,44.1136,44.172,72804.0
2024-12-19 14:00:00,45.41,45.42,45.38,45.39,81973.0,44.172,44.1817,44.1428,44.1525,81973.0
2024-12-19 14:05:00,45.38,45.38,45.34,45.34,50109.0,44.1428,44.1428,44.1039,44.1039,50109.0
2024-12-19 14:10:00,45.34,45.35,45.32,45.33,74770.0,44.1039,44.1136,44.0844,44.0942,74770.0
2024-12-19 14:15:00,45.33,45.34,45.32,45.34,75181.0,44.0942,44.1039,44.0844,44.1039,75181.0
2024-12-19 14:20:00,45.34,45.36,45.32,45.34,90180.0,44.1039,44.1233,44.0844,44.1039,90180.0
2024-12-19 14:25:00,45.34,45.35,45.32,45.34,47184.0,44.1039,44.1136,44.0844,44.1039,47184.0
2024-12-19 14:30:00,45.34,45.34,45.3,45.32,67344.0,44.1039,44.1039,44.065,44.0844,67344.0
2024-12-19 14:35:00,45.32,45.33,45.31,45.32,59208.0,44.0844,44.0942,44.0747,44.0844,59208.0
2024-12-19 14:40:00,45.32,45.33,45.31,45.32,62553.0,44.0844,44.0942,44.0747,44.0844,62553.0
2024-12-19 14:45:00,45.33,45.33,45.3,45.32,102188.0,44.0942,44.0942,44.065,44.0844,102188.0
2024-12-19 14:50:00,45.31,45.33,45.31,45.31,74718.0,44.0747,44.0942,44.0747,44.0747,74718.0
2024-12-19 14:55:00,45.32,45.33,45.3,45.3,127035.0,44.0844,44.0942,44.065,44.065,127035.0
2024-12-19 15:00:00,45.31,45.32,45.3,45.32,406054.0,44.0747,44.0844,44.065,44.0844,406054.0
2024-12-19 15:05:00,45.32,45.32,45.3,45.3,87428.0,44.0844,44.0844,44.065,44.065,87428.0
2024-12-19 15:10:00,45.31,45.32,45.29,45.31,69277.0,44.0747,44.0844,44.0553,44.0747,69277.0
2024-12-19 15:15:00,45.32,45.33,45.31,45.32,51330.0,44.0844,44.0942,44.0747,44.0844,51330.0
2024-12-19 15:20:00,45.33,45.33,45.3,45.33,138324.0,44.0942,44.0942,44.065,44.0942,138324.0
2024-12-19 15:25:00,45.33,45.33,45.31,45.31,84214.0,44.0942,44.0942,44.0747,44.0747,84214.0
2024-12-19 15:30:00,45.31,45.33,45.29,45.3,154155.0,44.0747,44.0942,44.0553,44.065,154155.0
2024-12-19 15:35:00,45.29,45.3,45.26,45.3,185561.0,44.0553,44.065,44.0261,44.065,185561.0
2024-12-19 15:40:00,45.3,45.31,45.28,45.28,139985.0,44.065,44.0747,44.0455,44.0455,139985.0
2024-12-19 15:45:00,45.29,45.29,45.26,45.27,270435.0,44.0553,44.0553,44.0261,44.0358,270435.0
2024-12-19 15:50:00,45.26,45.27,45.25,45.26,293379.0,44.0261,44.0358,44.0163,44.0261,293379.0
2024-12-19 15:55:00,45.26,45.28,45.23,45.23,938709.0,44.0261,44.0455,43.9969,43.9969,938709.0
2024-12-20 09:30:00,44.22,44.22,44.01,44.13,203176.0,44.0468,44.0468,43.8376,43.9571,203176.0
2024-12-20 09:35:00,44.14,44.21,44.14,44.21,105258.0,43.9671,44.0368,43.9671,44.0368,105258.0
2024-12-20 09:40:00,44.21,44.22,44.15,44.16,58316.0,44.0368,44.0468,43.977,43.987,58316.0
2024-12-20 09:45:00,44.16,44.16,44.09,44.12,48724.0,43.987,43.987,43.9173,43.9472,48724.0
2024-12-20 09:50:00,44.12,44.16,44.1,44.16,134208.0,43.9472,43.987,43.9272,43.987,134208.0
2024-12-20 09:55:00,44.16,44.17,44.13,44.13,79497.0,43.987,43.997,43.9571,43.9571,79497.0
2024-12-20 10:00:00,44.13,44.21,44.13,44.21,142042.0,43.9571,44.0368,43.9571,44.0368,142042.0
2024-12-20 10:05:00,44.21,44.25,44.2,44.21,152932.0,44.0368,44.0767,44.0268,44.0368,152932.0
2024-12-20 10:10:00,44.2,44.23,44.17,44.22,118701.0,44.0268,44.0567,43.997,44.0468,118701.0
2024-12-20 10:15:00,44.22,44.25,44.21,44.23,141367.0,44.0468,44.0767,44.0368,44.0567,141367.0
2024-12-20 10:20:00,44.23,44.28,44.23,44.27,101604.0,44.0567,44.1065,44.0567,44.0966,101604.0
2024-12-20 10:25:00,44.27,44.31,44.25,44.31,143220.0,44.0966,44.1364,44.0767,44.1364,143220.0
2024-12-20 10:30:00,44.3,44.36,44.3,44.33,171884.0,44.1265,44.1862,44.1265,44.1563,171884.0
2024-12-20 10:35:00,44.33,44.36,44.32,44.34,117715.0,44.1563,44.1862,44.1464,44.1663,117715.0
2024-12-20 10:40:00,44.34,44.37,44.33,44.37,288108.0,44.1663,44.1962,44.1563,44.1962,288108.0
2024-12-20 10:45:00,44.37,44.37,44.34,44.35,119910.0,44.1962,44.1962,44.1663,44.1763,119910.0
2024-12-20 10:50:00,44.34,44.36,44.34,44.34,128509.0,44.1663,44.1862,44.1663,44.1663,128509.0
2024-12-20 10:55:00,44.34,44.36,44.34,44.34,323191.0,44.1663,44.1862,44.1663,44.1663,323191.0
2024-12-20 11:00:00,44.34,44.39,44.34,44.37,886495.0,44.1663,44.2161,44.1663,44.1962,886495.0
2024-12-20 11:05:00,44.38,44.38,44.34,44.36,284260.0,44.2061,44.2061,44.1663,44.1862,284260.0
2024-12-20 11:10:00,44.36,44.38,44.35,44.38,106577.0,44.1862,44.2061,44.1763,44.2061,106577.0
2024-12-20 11:15:00,44.38,44.42,44.37,44.41,235138.0,44.2061,44.246,44.1962,44.236,235138.0
2024-12-20 11:20:00,44.41,44.44,44.4,44.44,157455.0,44.236,44.2659,44.2261,44.2659,157455.0
2024-12-20 11:25:00,44.44,44.44,44.4,44.42,280544.0,44.2659,44.2659,44.2261,44.246,280544.0
2024-12-20 11:30:00,44.42,44.43,44.41,44.42,146238.0,44.246,44.2559,44.236,44.246,146238.0
2024-12-20 11:35:00,44.41,44.46,44.41,44.46,222985.0,44.236,44.2858,44.236,44.2858,222985.0
2024-12-20 11:40:00,44.46,44.51,44.45,44.48,235007.0,44.2858,44.3356,44.2759,44.3057,235007.0
2024-12-20 11:45:00,44.47,44.48,44.44,44.47,156289.0,44.2958,44.3057,44.2659,44.2958,156289.0
2024-12-20 11:50:00,44.47,44.49,44.46,44.47,293241.0,44.2958,44.3157,44.2858,44.2958,293241.0
2024-12-20 11:55:00,44.46,44.48,44.46,44.48,63310.0,44.2858,44.3057,44.2858,44.3057,63310.0
2024-12-20 12:00:00,44.48,44.48,44.45,44.47,95828.0,44.3057,44.3057,44.2759,44.2958,95828.0
2024-12-20 12:05:00,44.48,44.49,44.47,44.48,89614.0,44.3057,44.3157,44.2958,44.3057,89614.0
2024-12-20 12:10:00,44.48,44.5,44.48,44.49,43913.0,44.3057,44.3257,44.3057,44.3157,43913.0
2024-12-20 12:15:00,44.48,44.51,44.48,44.5,102807.0,44.3057,44.3356,44.3057,44.3257,102807.0
2024-12-20 12:20:00,44.5,44.51,44.49,44.51,84451.0,44.3257,44.3356,44.3157,44.3356,84451.0
2024-12-20 12:25:00,44.51,44.52,44.5,44.51,57325.0,44.3356,44.3456,44.3257,44.3356,57325.0
2024-12-20 12:30:00,44.51,44.51,44.45,44.47,115325.0,44.3356,44.3356,44.2759,44.2958,115325.0
2024-12-20 12:35:00,44.47,44.52,44.46,44.52,88908.0,44.2958,44.3456,44.2858,44.3456,88908.0
2024-12-20 12:40:00,44.52,44.54,44.51,44.53,104124.0,44.3456,44.3655,44.3356,44.3556,104124.0
2024-12-20 12:45:00,44.53,44.54,44.51,44.54,89701.0,44.3556,44.3655,44.3356,44.3655,89701.0
2024-12-20 12:50:00,44.54,44.54,44.52,44.53,52899.0,44.3655,44.3655,44.3456,44.3556,52899.0
2024-12-20 12:55:00,44.54,44.54,44.52,44.53,54513.0,44.3655,44.3655,44.3456,44.3556,54513.0
2024-12-20 13:00:00,44.52,44.52,44.5,44.51,41408.0,44.3456,44.3456,44.3257,44.3356,41408.0
2024-12-20 13:05:00,44.51,44.51,44.49,44.51,64603.0,44.3356,44.3356,44.3157,44.3356,64603.0
2024-12-20 13:10:00,44.51,44.51,44.49,44.5,116469.0,44.3356,44.3356,44.3157,44.3257,116469.0
2024-12-20 13:15:00,44.5,44.5,44.46,44.49,100051.0,44.3257,44.3257,44.2858,44.3157,100051.0
2024-12-20 13:20:00,44.48,44.49,44.46,44.48,97314.0,44.3057,44.3157,44.2858,44.3057,97314.0
2024-12-20 13:25:00,44.48,44.5,44.47,44.48,322307.0,44.3057,44.3257,44.2958,44.3057,322307.0
2024-12-20 13:30:00,44.48,44.5,44.48,44.5,116361.0,44.3057,44.3257,44.3057,44.3257,116361.0
2024-12-20 13:35:00,44.5,44.53,44.49,44.52,80365.0,44.3257,44.3556,44.3157,44.3456,80365.0
2024-12-20 13:40:00,44.52,44.54,44.51,44.54,41166.0,44.3456,44.3655,44.3356,44.3655,41166.0
2024-12-20 13:45:00,44.54,44.54,44.51,44.52,104389.0,44.3655,44.3655,44.3356,44.3456,104389.0
2024-12-20 13:50:00,44.51,44.56,44.51,44.56,77828.0,44.3356,44.3854,44.3356,44.3854,77828.0
2024-12-20 13:55:00,44.55,44.56,44.51,44.52,121656.0,44.3755,44.3854,44.3356,44.3456,121656.0
2024-12-20 14:00:00,44.52,44.52,44.5,44.51,63823.0,44.3456,44.3456,44.3257,44.3356,63823.0
2024-12-20 14:05:00,44.52,44.52,44.49,44.52,82743.0,44.3456,44.3456,44.3157,44.3456,82743.0
2024-12-20 14:10:00,44.52,44.55,44.51,44.55,135136.0,44.3456,44.3755,44.3356,44.3755,135136.0
2024-12-20 14:15:00,44.55,44.56,44.54,44.55,54692.0,44.3755,44.3854,44.3655,44.3755,54692.0
2024-12-20 14:20:00,44.55,44.57,44.54,44.57,95444.0,44.3755,44.3954,44.3655,44.3954,95444.0
2024-12-20 14:25:00,44.56,44.58,44.56,44.58,118266.0,44.3854,44.4054,44.3854,44.4054,118266.0
2024-12-20 14:30:00,44.58,44.58,44.56,44.57,173818.0,44.4054,44.4054,44.3854,44.3954,173818.0
2024-12-20 14:35:00,44.57,44.57,44.55,44.55,128366.0,44.3954,44.3954,44.3755,44.3755,128366.0
2024-12-20 14:40:00,44.55,44.56,44.53,44.55,91695.0,44.3755,44.3854,44.3556,44.3755,91695.0
2024-12-20 14:45:00,44.55,44.55,44.53,44.54,81585.0,44.3755,44.3755,44.3556,44.3655,81585.0
2024-12-20 14:50:00,44.54,44.56,44.53,44.54,89759.0,44.3655,44.3854,44.3556,44.3655,89759.0
2024-12-20 14:55:00,44.53,44.55,44.53,44.54,238236.0,44.3556,44.3755,44.3556,44.3655,238236.0
2024-12-20 15:00:00,44.54,44.56,44.53,44.54,102080.0,44.3655,44.3854,44.3556,44.3655,102080.0
2024-12-20 15:05:00,44.53,44.54,44.51,44.52,133202.0,44.3556,44.3655,44.3356,44.3456,133202.0
2024-12-20 15:10:00,44.52,44.52,44.51,44.52,128521.0,44.3456,44.3456,44.3356,44.3456,128521.0
2024-12-20 15:15:00,44.52,44.52,44.51,44.52,121825.0,44.3456,44.3456,44.3356,44.3456,121825.0
2024-12-20 15:20:00,44.52,44.52,44.49,44.52,205997.0,44.3456,44.3456,44.3157,44.3456,205997.0
2024-12-20 15:25:00,44.51,44.52,44.5,44.51,184031.0,44.3356,44.3456,44.3257,44.3356,184031.0
2024-12-20 15:30:00,44.51,44.51,44.44,44.45,214826.0,44.3356,44.3356,44.2659,44.2759,214826.0
2024-12-20 15:35:00,44.45,44.49,44.44,44.48,110069.0,44.2759,44.3157,44.2659,44.3057,110069.0
2024-12-20 15:40:00,44.48,44.5,44.44,44.45,82367.0,44.3057,44.3257,44.2659,44.2759,82367.0
2024-12-20 15:45:00,44.45,44.46,44.43,44.43,174184.0,44.2759,44.2858,44.2559,44.2559,174184.0
2024-12-20 15:50:00,44.42,44.44,44.39,44.4,191904.0,44.246,44.2659,44.2161,44.2261,191904.0
2024-12-20 15:55:00,44.4,44.41,44.37,44.39,826570.0,44.2261,44.236,44.1962,44.2161,826570.0
2024-12-23 09:30:00,44.35,44.45,44.31,44.45,369428.0,44.1763,44.2759,44.1364,44.2759,369428.0
2024-12-23 09:35:00,44.45,44.47,44.42,44.43,160863.0,44.2759,44.2958,44.246,44.2559,160863.0
2024-12-23 09:40:00,44.43,44.46,44.39,44.39,220184.0,44.2559,44.2858,44.2161,44.2161,220184.0
2024-12-23 09:45:00,44.39,44.41,44.37,44.38,1395905.0,44.2161,44.236,44.1962,44.2061,1395905.0
2024-12-23 09:50:00,44.38,44.4,44.35,44.37,137453.0,44.2061,44.2261,44.1763,44.1962,137453.0
2024-12-23 09:55:00,44.37,44.4,44.37,44.38,110305.0,44.1962,44.2261,44.1962,44.2061,110305.0
2024-12-23 10:00:00,44.37,44.38,44.33,44.33,176338.0,44.1962,44.2061,44.1563,44.1563,176338.0
2024-12-23 10:05:00,44.34,44.36,44.3,44.3,351169.0,44.1663,44.1862,44.1265,44.1265,351169.0
2024-12-23 10:10:00,44.3,44.4,44.28,44.32,186744.0,44.1265,44.2261,44.1065,44.1464,186744.0
2024-12-23 10:15:00,44.32,44.35,44.31,44.35,98622.0,44.1464,44.1763,44.1364,44.1763,98622.0
2024-12-23 10:20:00,44.34,44.36,44.32,44.34,100206.0,44.1663,44.1862,44.1464,44.1663,100206.0
2024-12-23 10:25:00,44.34,44.35,44.32,44.34,165090.0,44.1663,44.1763,44.1464,44.1663,165090.0
2024-12-23 10:30:00,44.34,44.35,44.32,44.34,241904.0,44.1663,44.1763,44.1464,44.1663,241904.0
2024-12-23 10:35:00,44.34,44.36,44.33,44.36,142196.0,44.1663,44.1862,44.1563,44.1862,142196.0
2024-12-23 10:40:00,44.36,44.37,44.32,44.32,144347.0,44.1862,44.1962,44.1464,44.1464,144347.0
2024-12-23 10:45:00,44.32,44.33,44.29,44.3,128649.0,44.1464,44.1563,44.1165,44.1265,128649.0
2024-12-23 10:50:00,44.3,44.3,44.28,44.29,77970.0,44.1265,44.1265,44.1065,44.1165,77970.0
2024-12-23 10:55:00,44.3,44.33,44.29,44.29,178322.0,44.1265,44.1563,44.1165,44.1165,178322.0
2024-12-23 11:00:00,44.29,44.32,44.29,44.31,144275.0,44.1165,44.1464,44.1165,44.1364,144275.0
2024-12-23 11:05:00,44.31,44.32,44.28,44.28,137540.0,44.1364,44.1464,44.1065,44.1065,137540.0
2024-12-23 11:10:00,44.29,44.31,44.28,44.3,129131.0,44.1165,44.1364,44.1065,44.1265,129131.0
2024-12-23 11:15:00,44.3,44.33,44.3,44.33,127079.0,44.1265,44.1563,44.1265,44.1563,127079.0
2024-12-23 11:20:00,44.33,44.35,44.32,44.34,245008.0,44.1563,44.1763,44.1464,44.1663,245008.0
2024-12-23 11:25:00,44.34,44.4,44.34,44.39,106644.0,44.1663,44.2261,44.1663,44.2161,106644.0
2024-12-23 11:30:00,44.4,44.41,44.38,44.4,96430.0,44.2261,44.236,44.2061,44.2261,96430.0
2024-12-23 11:35:00,44.4,44.44,44.39,44.43,97072.0,44.2261,44.2659,44.2161,44.2559,97072.0
2024-12-23 11:40:00,44.43,44.47,44.42,44.46,108768.0,44.2559,44.2958,44.246,44.2858,108768.0
2024-12-23 11:45:00,44.46,44.47,44.44,44.45,143592.0,44.2858,44.2958,44.2659,44.2759,143592.0
2024-12-23 11:50:00,44.44,44.47,44.44,44.46,205012.0,44.2659,44.2958,44.2659,44.2858,205012.0
2024-12-23 11:55:00,44.46,44.47,44.44,44.47,80617.0,44.2858,44.2958,44.2659,44.2958,80617.0
2024-12-23 12:00:00,44.47,44.48,44.45,44.46,58318.0,44.2958,44.3057,44.2759,44.2858,58318.0
2024-12-23 12:05:00,44.46,44.47,44.44,44.47,83761.0,44.2858,44.2958,44.2659,44.2958,83761.0
2024-12-23 12:10:00,44.47,44.47,44.45,44.46,82604.0,44.2958,44.2958,44.2759,44.2858,82604.0
2024-12-23 12:15:00,44.46,44.46,44.44,44.46,87741.0,44.2858,44.2858,44.2659,44.2858,87741.0
2024-12-23 12:20:00,44.45,44.46,44.45,44.46,101506.0,44.2759,44.2858,44.2759,44.2858,101506.0
2024-12-23 12:25:00,44.46,44.48,44.45,44.47,148601.0,44.2858,44.3057,44.2759,44.2958,148601.0
2024-12-23 12:30:00,44.46,44.48,44.45,44.48,60433.0,44.2858,44.3057,44.2759,44.3057,60433.0
2024-12-23 12:35:00,44.48,44.48,44.46,44.48,115813.0,44.3057,44.3057,44.2858,44.3057,115813.0
2024-12-23 12:40:00,44.48,44.49,44.47,44.49,69262.0,44.3057,44.3157,44.2958,44.3157,69262.0
2024-12-23 12:45:00,44.48,44.5,44.48,44.49,123866.0,44.3057,44.3257,44.3057,44.3157,123866.0
2024-12-23 12:50:00,44.5,44.5,44.48,44.48,41011.0,44.3257,44.3257,44.3057,44.3057,41011.0
2024-12-23 12:55:00,44.48,44.51,44.47,44.49,86342.0,44.3057,44.3356,44.2958,44.3157,86342.0
2024-12-23 13:00:00,44.49,44.51,44.48,44.51,88734.0,44.3157,44.3356,44.3057,44.3356,88734.0
2024-12-23 13:05:00,44.51,44.51,44.5,44.51,85672.0,44.3356,44.3356,44.3257,44.3356,85672.0
2024-12-23 13:10:00,44.5,44.52,44.5,44.51,92475.0,44.3257,44.3456,44.3257,44.3356,92475.0
2024-12-23 13:15:00,44.51,44.52,44.49,44.51,52419.0,44.3356,44.3456,44.3157,44.3356,52419.0
2024-12-23 13:20:00,44.5,44.52,44.48,44.49,113533.0,44.3257,44.3456,44.3057,44.3157,113533.0
2024-12-23 13:25:00,44.5,44.51,44.49,44.51,59844.0,44.3257,44.3356,44.3157,44.3356,59844.0
2024-12-23 13:30:00,44.51,44.53,44.5,44.52,78523.0,44.3356,44.3556,44.3257,44.3456,78523.0
2024-12-23 13:35:00,44.53,44.54,44.51,44.54,88800.0,44.3556,44.3655,44.3356,44.3655,88800.0
2024-12-23 13:40:00,44.54,44.54,44.52,44.52,74771.0,44.3655,44.3655,44.3456,44.3456,74771.0
2024-12-23 13:45:00,44.53,44.54,44.52,44.54,87961.0,44.3556,44.3655,44.3456,44.3655,87961.0
2024-12-23 13:50:00,44.54,44.55,44.53,44.55,139076.0,44.3655,44.3755,44.3556,44.3755,139076.0
2024-12-23 13:55:00,44.55,44.56,44.54,44.55,80273.0,44.3755,44.3854,44.3655,44.3755,80273.0
2024-12-23 14:00:00,44.55,44.57,44.54,44.55,64552.0,44.3755,44.3954,44.3655,44.3755,64552.0
2024-12-23 14:05:00,44.54,44.56,44.54,44.56,61621.0,44.3655,44.3854,44.3655,44.3854,61621.0
2024-12-23 14:10:00,44.56,44.56,44.54,44.54,149353.0,44.3854,44.3854,44.3655,44.3655,149353.0
2024-12-23 14:15:00,44.55,44.57,44.54,44.57,76707.0,44.3755,44.3954,44.3655,44.3954,76707.0
2024-12-23 14:20:00,44.57,44.57,44.55,44.55,99429.0,44.3954,44.3954,44.3755,44.3755,99429.0
2024-12-23 14:25:00,44.56,44.56,44.54,44.55,108882.0,44.3854,44.3854,44.3655,44.3755,108882.0
2024-12-23 14:30:00,44.55,44.58,44.55,44.57,67914.0,44.3755,44.4054,44.3755,44.3954,67914.0
2024-12-23 14:35:00,44.57,44.58,44.54,44.55,186542.0,44.3954,44.4054,44.3655,44.3755,186542.0
2024-12-23 14:40:00,44.55,44.57,44.54,44.57,106082.0,44.3755,44.3954,44.3655,44.3954,106082.0
2024-12-23 14:45:00,44.57,44.57,44.55,44.55,134523.0,44.3954,44.3954,44.3755,44.3755,134523.0
2024-12-23 14:50:00,44.55,44.57,44.54,44.56,133974.0,44.3755,44.3954,44.3655,44.3854,133974.0
2024-12-23 14:55:00,44.56,44.57,44.55,44.55,230710.0,44.3854,44.3954,44.3755,44.3755,230710.0
2024-12-23 15:00:00,44.55,44.57,44.55,44.57,136466.0,44.3755,44.3954,44.3755,44.3954,136466.0
2024-12-23 15:05:00,44.56,44.57,44.54,44.55,125391.0,44.3854,44.3954,44.3655,44.3755,125391.0
2024-12-23 15:10:00,44.55,44.56,44.53,44.56,129486.0,44.3755,44.3854,44.3556,44.3854,129486.0
2024-12-23 15:15:00,44.56,44.57,44.54,44.54,156576.0,44.3854,44.3954,44.3655,44.3655,156576.0
2024-12-23 15:20:00,44.54,44.56,44.54,44.55,130739.0,44.3655,44.3854,44.3655,44.3755,130739.0
2024-12-23 15:25:00,44.55,44.59,44.55,44.59,123783.0,44.3755,44.4153,44.3755,44.4153,123783.0
2024-12-23 15:30:00,44.59,44.6,44.58,44.59,138733.0,44.4153,44.4253,44.4054,44.4153,138733.0
2024-12-23 15:35:00,44.59,44.61,44.58,44.6,134756.0,44.4153,44.4352,44.4054,44.4253,134756.0
2024-12-23 15:40:00,44.59,44.6,44.56,44.58,180534.0,44.4153,44.4253,44.3854,44.4054,180534.0
2024-12-23 15:45:00,44.58,44.58,44.56,44.57,114883.0,44.4054,44.4054,44.3854,44.3954,114883.0
2024-12-23 15:50:00,44.57,44.6,44.56,44.59,224736.0,44.3954,44.4253,44.3854,44.4153,224736.0
2024-12-23 15:55:00,44.59,44.61,44.58,44.59,470397.0,44.4153,44.4352,44.4054,44.4153,470397.0
2024-12-24 09:30:00,44.83,44.83,44.57,44.57,605234.0,44.6544,44.6544,44.3954,44.3954,605234.0
2024-12-24 09:35:00,44.57,44.62,44.56,44.61,293563.0,44.3954,44.4452,44.3854,44.4352,293563.0
2024-12-24 09:40:00,44.61,44.66,44.6,44.64,218036.0,44.4352,44.485,44.4253,44.4651,218036.0
2024-12-24 09:45:00,44.64,44.64,44.6,44.62,61707.0,44.4651,44.4651,44.4253,44.4452,61707.0
2024-12-24 09:50:00,44.62,44.63,44.59,44.62,92463.0,44.4452,44.4552,44.4153,44.4452,92463.0
2024-12-24 09:55:00,44.62,44.64,44.61,44.63,1137304.0,44.4452,44.4651,44.4352,44.4552,1137304.0
2024-12-24 10:00:00,44.63,44.67,44.63,44.67,244948.0,44.4552,44.495,44.4552,44.495,244948.0
2024-12-24 10:05:00,44.68,44.69,44.65,44.66,113356.0,44.505,44.5149,44.4751,44.485,113356.0
2024-12-24 10:10:00,44.66,44.69,44.65,44.69,179245.0,44.485,44.5149,44.4751,44.5149,179245.0
2024-12-24 10:15:00,44.68,44.72,44.68,44.72,110377.0,44.505,44.5448,44.505,44.5448,110377.0
2024-12-24 10:20:00,44.72,44.74,44.71,44.73,229995.0,44.5448,44.5647,44.5348,44.5548,229995.0
2024-12-24 10:25:00,44.73,44.74,44.7,44.7,186504.0,44.5548,44.5647,44.5249,44.5249,186504.0
2024-12-24 10:30:00,44.71,44.72,44.68,44.69,198417.0,44.5348,44.5448,44.505,44.5149,198417.0
2024-12-24 10:35:00,44.69,44.69,44.66,44.67,79153.0,44.5149,44.5149,44.485,44.495,79153.0
2024-12-24 10:40:00,44.68,44.69,44.67,44.69,117673.0,44.505,44.5149,44.495,44.5149,117673.0
2024-12-24 10:45:00,44.69,44.69,44.65,44.67,166858.0,44.5149,44.5149,44.4751,44.495,166858.0
2024-12-24 10:50:00,44.67,44.67,44.64,44.66,94410.0,44.495,44.495,44.4651,44.485,94410.0
2024-12-24 10:55:00,44.67,44.67,44.64,44.65,107046.0,44.495,44.495,44.4651,44.4751,107046.0
2024-12-24 11:00:00,44.66,44.67,44.65,44.65,89807.0,44.485,44.495,44.4751,44.4751,89807.0
2024-12-24 11:05:00,44.66,44.69,44.64,44.66,108488.0,44.485,44.5149,44.4651,44.485,108488.0
2024-12-24 11:10:00,44.66,44.67,44.65,44.67,48121.0,44.485,44.495,44.4751,44.495,48121.0
2024-12-24 11:15:00,44.67,44.68,44.66,44.68,25884.0,44.495,44.505,44.485,44.505,25884.0
2024-12-24 11:20:00,44.68,44.68,44.67,44.68,35360.0,44.505,44.505,44.495,44.505,35360.0
2024-12-24 11:25:00,44.68,44.69,44.68,44.69,21156.0,44.505,44.5149,44.505,44.5149,21156.0
2024-12-24 11:30:00,44.69,44.7,44.67,44.7,81503.0,44.5149,44.5249,44.495,44.5249,81503.0
2024-12-24 11:35:00,44.69,44.7,44.68,44.69,60777.0,44.5149,44.5249,44.505,44.5149,60777.0
2024-12-24 11:40:00,44.7,44.71,44.69,44.7,84081.0,44.5249,44.5348,44.5149,44.5249,84081.0
2024-12-24 11:45:00,44.69,44.7,44.68,44.69,50149.0,44.5149,44.5249,44.505,44.5149,50149.0
2024-12-24 11:50:00,44.7,44.7,44.68,44.69,238181.0,44.5249,44.5249,44.505,44.5149,238181.0
2024-12-24 11:55:00,44.69,44.7,44.67,44.68,75318.0,44.5149,44.5249,44.495,44.505,75318.0
2024-12-24 12:00:00,44.68,44.71,44.67,44.71,66120.0,44.505,44.5348,44.495,44.5348,66120.0
2024-12-24 12:05:00,44.71,44.74,44.71,44.74,136529.0,44.5348,44.5647,44.5348,44.5647,136529.0
2024-12-24 12:10:00,44.73,44.75,44.73,44.75,81975.0,44.5548,44.5747,44.5548,44.5747,81975.0
2024-12-24 12:15:00,44.75,44.77,44.74,44.77,95937.0,44.5747,44.5946,44.5647,44.5946,95937.0
2024-12-24 12:20:00,44.77,44.77,44.75,44.76,97782.0,44.5946,44.5946,44.5747,44.5847,97782.0
2024-12-24 12:25:00,44.76,44.76,44.75,44.75,73844.0,44.5847,44.5847,44.5747,44.5747,73844.0
2024-12-24 12:30:00,44.75,44.75,44.72,44.73,65631.0,44.5747,44.5747,44.5448,44.5548,65631.0
2024-12-24 12:35:00,44.73,44.74,44.72,44.74,72552.0,44.5548,44.5647,44.5448,44.5647,72552.0
2024-12-24 12:40:00,44.73,44.75,44.72,44.72,45992.0,44.5548,44.5747,44.5448,44.5448,45992.0
2024-12-24 12:45:00,44.73,44.73,44.71,44.71,36273.0,44.5548,44.5548,44.5348,44.5348,36273.0
2024-12-24 12:50:00,44.72,44.74,44.71,44.74,55846.0,44.5448,44.5647,44.5348,44.5647,55846.0
2024-12-24 12:55:00,44.74,44.78,44.73,44.77,185362.0,44.5647,44.6046,44.5548,44.5946,185362.0
2024-12-26 09:30:00,44.66,44.67,44.54,44.66,256941.0,44.485,44.495,44.3655,44.485,256941.0
2024-12-26 09:35:00,44.66,44.72,44.66,44.68,108844.0,44.485,44.5448,44.485,44.505,108844.0
2024-12-26 09:40:00,44.68,44.75,44.67,44.72,123834.0,44.505,44.5747,44.495,44.5448,123834.0
2024-12-26 09:45:00,44.72,44.72,44.68,44.71,80833.0,44.5448,44.5448,44.505,44.5348,80833.0
2024-12-26 09:50:00,44.72,44.73,44.65,44.66,83784.0,44.5448,44.5548,44.4751,44.485,83784.0
2024-12-26 09:55:00,44.65,44.7,44.64,44.69,91805.0,44.4751,44.5249,44.4651,44.5149,91805.0
2024-12-26 10:00:00,44.68,44.69,44.65,44.69,147803.0,44.505,44.5149,44.4751,44.5149,147803.0
2024-12-26 10:05:00,44.69,44.69,44.63,44.64,92302.0,44.5149,44.5149,44.4552,44.4651,92302.0
2024-12-26 10:10:00,44.64,44.67,44.63,44.66,177827.0,44.4651,44.495,44.4552,44.485,177827.0
2024-12-26 10:15:00,44.67,44.67,44.64,44.66,134648.0,44.495,44.495,44.4651,44.485,134648.0
2024-12-26 10:20:00,44.67,44.69,44.66,44.66,54227.0,44.495,44.5149,44.485,44.485,54227.0
2024-12-26 10:25:00,44.66,44.68,44.66,44.66,142081.0,44.485,44.505,44.485,44.485,142081.0
2024-12-26 10:30:00,44.67,44.68,44.66,44.68,137131.0,44.495,44.505,44.485,44.505,137131.0
2024-12-26 10:35:00,44.68,44.71,44.67,44.7,197680.0,44.505,44.5348,44.495,44.5249,197680.0
2024-12-26 10:40:00,44.71,44.71,44.68,44.71,141591.0,44.5348,44.5348,44.505,44.5348,141591.0
2024-12-26 10:45:00,44.7,44.72,44.69,44.72,1708924.0,44.5249,44.5448,44.5149,44.5448,1708924.0
2024-12-26 10:50:00,44.71,44.72,44.7,44.71,126393.0,44.5348,44.5448,44.5249,44.5348,126393.0
2024-12-26 10:55:00,44.71,44.72,44.69,44.71,100186.0,44.5348,44.5448,44.5149,44.5348,100186.0
2024-12-26 11:00:00,44.72,44.72,44.69,44.71,134098.0,44.5448,44.5448,44.5149,44.5348,134098.0
2024-12-26 11:05:00,44.71,44.71,44.69,44.7,40906.0,44.5348,44.5348,44.5149,44.5249,40906.0
2024-12-26 11:10:00,44.7,44.71,44.69,44.71,66109.0,44.5249,44.5348,44.5149,44.5348,66109.0
2024-12-26 11:15:00,44.71,44.71,44.68,44.69,179413.0,44.5348,44.5348,44.505,44.5149,179413.0
2024-12-26 11:20:00,44.7,44.7,44.68,44.69,55762.0,44.5249,44.5249,44.505,44.5149,55762.0
2024-12-26 11:25:00,44.69,44.71,44.67,44.71,125742.0,44.5149,44.5348,44.495,44.5348,125742.0
2024-12-26 11:30:00,44.71,44.71,44.69,44.71,46797.0,44.5348,44.5348,44.5149,44.5348,46797.0
2024-12-26 11:35:00,44.71,44.72,44.7,44.72,48049.0,44.5348,44.5448,44.5249,44.5448,48049.0
2024-12-26 11:40:00,44.71,44.73,44.71,44.73,224112.0,44.5348,44.5548,44.5348,44.5548,224112.0
2024-12-26 11:45:00,44.73,44.73,44.69,44.71,90727.0,44.5548,44.5548,44.5149,44.5348,90727.0
2024-12-26 11:50:00,44.7,44.71,44.68,44.69,113104.0,44.5249,44.5348,44.505,44.5149,113104.0
2024-12-26 11:55:00,44.69,44.71,44.68,44.71,103340.0,44.5149,44.5348,44.505,44.5348,103340.0
2024-12-26 12:00:00,44.7,44.71,44.69,44.7,43314.0,44.5249,44.5348,44.5149,44.5249,43314.0
2024-12-26 12:05:00,44.7,44.7,44.68,44.69,78518.0,44.5249,44.5249,44.505,44.5149,78518.0
2024-12-26 12:10:00,44.69,44.7,44.68,44.69,62922.0,44.5149,44.5249,44.505,44.5149,62922.0
2024-12-26 12:15:00,44.69,44.72,44.69,44.7,54172.0,44.5149,44.5448,44.5149,44.5249,54172.0
2024-12-26 12:20:00,44.71,44.71,44.68,44.69,48359.0,44.5348,44.5348,44.505,44.5149,48359.0
2024-12-26 12:25:00,44.69,44.7,44.68,44.69,43292.0,44.5149,44.5249,44.505,44.5149,43292.0
2024-12-26 12:30:00,44.69,44.71,44.68,44.71,62297.0,44.5149,44.5348,44.505,44.5348,62297.0
2024-12-26 12:35:00,44.71,44.72,44.68,44.69,52483.0,44.5348,44.5448,44.505,44.5149,52483.0
2024-12-26 12:40:00,44.69,44.69,44.68,44.69,19542.0,44.5149,44.5149,44.505,44.5149,19542.0
2024-12-26 12:45:00,44.69,44.69,44.64,44.65,22757.0,44.5149,44.5149,44.4651,44.4751,22757.0
2024-12-26 12:50:00,44.65,44.67,44.64,44.67,46908.0,44.4751,44.495,44.4651,44.495,46908.0
2024-12-26 12:55:00,44.66,44.68,44.66,44.68,123643.0,44.485,44.505,44.485,44.505,123643.0
2024-12-26 13:00:00,44.67,44.7,44.66,44.7,68715.0,44.495,44.5249,44.485,44.5249,68715.0
2024-12-26 13:05:00,44.7,44.7,44.66,44.7,38105.0,44.5249,44.5249,44.485,44.5249,38105.0
2024-12-26 13:10:00,44.7,44.7,44.67,44.68,42428.0,44.5249,44.5249,44.495,44.505,42428.0
2024-12-26 13:15:00,44.68,44.7,44.67,44.7,34207.0,44.505,44.5249,44.495,44.5249,34207.0
2024-12-26 13:20:00,44.69,44.7,44.68,44.69,31826.0,44.5149,44.5249,44.505,44.5149,31826.0
2024-12-26 13:25:00,44.7,44.71,44.68,44.68,24893.0,44.5249,44.5348,44.505,44.505,24893.0
2024-12-26 13:30:00,44.69,44.7,44.66,44.66,60019.0,44.5149,44.5249,44.485,44.485,60019.0
2024-12-26 13:35:00,44.67,44.7,44.66,44.69,88876.0,44.495,44.5249,44.485,44.5149,88876.0
2024-12-26 13:40:00,44.69,44.69,44.67,44.68,18520.0,44.5149,44.5149,44.495,44.505,18520.0
2024-12-26 13:45:00,44.68,44.69,44.67,44.68,94064.0,44.505,44.5149,44.495,44.505,94064.0
2024-12-26 13:50:00,44.69,44.69,44.67,44.69,320467.0,44.5149,44.5149,44.495,44.5149,320467.0
2024-12-26 13:55:00,44.69,44.7,44.68,44.69,129711.0,44.5149,44.5249,44.505,44.5149,129711.0
2024-12-26 14:00:00,44.68,44.69,44.68,44.69,21052.0,44.505,44.5149,44.505,44.5149,21052.0
2024-12-26 14:05:00,44.69,44.69,44.66,44.68,189401.0,44.5149,44.5149,44.485,44.505,189401.0
2024-12-26 14:10:00,44.67,44.68,44.67,44.67,62804.0,44.495,44.505,44.495,44.495,62804.0
2024-12-26 14:15:00,44.68,44.68,44.66,44.68,119883.0,44.505,44.505,44.485,44.505,119883.0
2024-12-26 14:20:00,44.67,44.68,44.67,44.68,32420.0,44.495,44.505,44.495,44.505,32420.0
2024-12-26 14:25:00,44.68,44.69,44.67,44.68,51224.0,44.505,44.5149,44.495,44.505,51224.0
2024-12-26 14:30:00,44.68,44.68,44.67,44.67,64507.0,44.505,44.505,44.495,44.495,64507.0
2024-12-26 14:35:00,44.67,44.69,44.66,44.69,75379.0,44.495,44.5149,44.485,44.5149,75379.0
2024-12-26 14:40:00,44.69,44.7,44.68,44.69,63413.0,44.5149,44.5249,44.505,44.5149,63413.0
2024-12-26 14:45:00,44.7,44.7,44.69,44.69,62760.0,44.5249,44.5249,44.5149,44.5149,62760.0
2024-12-26 14:50:00,44.69,44.69,44.68,44.69,34868.0,44.5149,44.5149,44.505,44.5149,34868.0
2024-12-26 14:55:00,44.68,44.69,44.67,44.68,29373.0,44.505,44.5149,44.495,44.505,29373.0
2024-12-26 15:00:00,44.67,44.69,44.66,44.69,148906.0,44.495,44.5149,44.485,44.5149,148906.0
2024-12-26 15:05:00,44.68,44.7,44.68,44.69,53413.0,44.505,44.5249,44.505,44.5149,53413.0
2024-12-26 15:10:00,44.68,44.69,44.68,44.69,74414.0,44.505,44.5149,44.505,44.5149,74414.0
2024-12-26 15:15:00,44.69,44.7,44.68,44.7,72883.0,44.5149,44.5249,44.505,44.5249,72883.0
2024-12-26 15:20:00,44.7,44.7,44.69,44.69,94605.0,44.5249,44.5249,44.5149,44.5149,94605.0
2024-12-26 15:25:00,44.7,44.7,44.68,44.68,81185.0,44.5249,44.5249,44.505,44.505,81185.0
2024-12-26 15:30:00,44.68,44.69,44.67,44.68,62179.0,44.505,44.5149,44.495,44.505,62179.0
2024-12-26 15:35:00,44.68,44.68,44.67,44.68,67828.0,44.505,44.505,44.495,44.505,67828.0
2024-12-26 15:40:00,44.68,44.68,44.66,44.67,59584.0,44.505,44.505,44.485,44.495,59584.0
2024-12-26 15:45:00,44.67,44.68,44.66,44.67,139066.0,44.495,44.505,44.485,44.495,139066.0
2024-12-26 15:50:00,44.68,44.69,44.67,44.68,203547.0,44.505,44.5149,44.495,44.505,203547.0
2024-12-26 15:55:00,44.68,44.68,44.64,44.65,530916.0,44.505,44.505,44.4651,44.4751,530916.0
2024-12-27 09:30:00,44.44,44.49,44.35,44.39,237702.0,44.2659,44.3157,44.1763,44.2161,237702.0
2024-12-27 09:35:00,44.38,44.41,44.38,44.39,103384.0,44.2061,44.236,44.2061,44.2161,103384.0
2024-12-27 09:40:00,44.39,44.42,44.39,44.4,82031.0,44.2161,44.246,44.2161,44.2261,82031.0
2024-12-27 09:45:00,44.4,44.47,44.39,44.47,135157.0,44.2261,44.2958,44.2161,44.2958,135157.0
2024-12-27 09:50:00,44.47,44.48,44.45,44.46,35146.0,44.2958,44.3057,44.2759,44.2858,35146.0
2024-12-27 09:55:00,44.45,44.46,44.42,44.42,42246.0,44.2759,44.2858,44.246,44.246,42246.0
2024-12-27 10:00:00,44.43,44.43,44.34,44.34,128197.0,44.2559,44.2559,44.1663,44.1663,128197.0
2024-12-27 10:05:00,44.34,44.36,44.33,44.35,144443.0,44.1663,44.1862,44.1563,44.1763,144443.0
2024-12-27 10:10:00,44.34,44.35,44.3,44.33,83229.0,44.1663,44.1763,44.1265,44.1563,83229.0
2024-12-27 10:15:00,44.33,44.34,44.31,44.33,427377.0,44.1563,44.1663,44.1364,44.1563,427377.0
2024-12-27 10:20:00,44.33,44.4,44.31,44.38,89058.0,44.1563,44.2261,44.1364,44.2061,89058.0
2024-12-27 10:25:00,44.38,44.38,44.36,44.37,393929.0,44.2061,44.2061,44.1862,44.1962,393929.0
2024-12-27 10:30:00,44.37,44.38,44.34,44.36,104178.0,44.1962,44.2061,44.1663,44.1862,104178.0
2024-12-27 10:35:00,44.36,44.39,44.35,44.39,284292.0,44.1862,44.2161,44.1763,44.2161,284292.0
2024-12-27 10:40:00,44.38,44.44,44.38,44.43,94743.0,44.2061,44.2659,44.2061,44.2559,94743.0
2024-12-27 10:45:00,44.43,44.47,44.43,44.47,250826.0,44.2559,44.2958,44.2559,44.2958,250826.0
2024-12-27 10:50:00,44.46,44.47,44.45,44.47,450401.0,44.2858,44.2958,44.2759,44.2958,450401.0
2024-12-27 10:55:00,44.47,44.48,44.46,44.48,477923.0,44.2958,44.3057,44.2858,44.3057,477923.0
2024-12-27 11:00:00,44.47,44.48,44.45,44.45,556563.0,44.2958,44.3057,44.2759,44.2759,556563.0
2024-12-27 11:05:00,44.46,44.48,44.45,44.47,451844.0,44.2858,44.3057,44.2759,44.2958,451844.0
2024-12-27 11:10:00,44.47,44.48,44.43,44.44,416000.0,44.2958,44.3057,44.2559,44.2659,416000.0
2024-12-27 11:15:00,44.44,44.46,44.43,44.45,476846.0,44.2659,44.2858,44.2559,44.2759,476846.0
2024-12-27 11:20:00,44.45,44.49,44.45,44.48,339818.0,44.2759,44.3157,44.2759,44.3057,339818.0
2024-12-27 11:25:00,44.48,44.51,44.48,44.51,131592.0,44.3057,44.3356,44.3057,44.3356,131592.0
2024-12-27 11:30:00,44.5,44.52,44.49,44.5,158270.0,44.3257,44.3456,44.3157,44.3257,158270.0
2024-12-27 11:35:00,44.5,44.51,44.49,44.5,94853.0,44.3257,44.3356,44.3157,44.3257,94853.0
2024-12-27 11:40:00,44.5,44.51,44.47,44.48,74493.0,44.3257,44.3356,44.2958,44.3057,74493.0
2024-12-27 11:45:00,44.48,44.49,44.47,44.47,31185.0,44.3057,44.3157,44.2958,44.2958,31185.0
2024-12-27 11:50:00,44.48,44.48,44.43,44.44,140351.0,44.3057,44.3057,44.2559,44.2659,140351.0
2024-12-27 11:55:00,44.44,44.45,44.42,44.43,71226.0,44.2659,44.2759,44.246,44.2559,71226.0
2024-12-27 12:00:00,44.43,44.44,44.42,44.43,88856.0,44.2559,44.2659,44.246,44.2559,88856.0
2024-12-27 12:05:00,44.43,44.43,44.41,44.43,123780.0,44.2559,44.2559,44.236,44.2559,123780.0
2024-12-27 12:10:00,44.43,44.44,44.41,44.41,173248.0,44.2559,44.2659,44.236,44.236,173248.0
2024-12-27 12:15:00,44.41,44.42,44.39,44.4,451973.0,44.236,44.246,44.2161,44.2261,451973.0
2024-12-27 12:20:00,44.4,44.42,44.39,44.4,199083.0,44.2261,44.246,44.2161,44.2261,199083.0
2024-12-27 12:25:00,44.4,44.43,44.39,44.4,178921.0,44.2261,44.2559,44.2161,44.2261,178921.0
2024-12-27 12:30:00,44.4,44.44,44.4,44.41,107649.0,44.2261,44.2659,44.2261,44.236,107649.0
2024-12-27 12:35:00,44.41,44.42,44.38,44.4,254566.0,44.236,44.246,44.2061,44.2261,254566.0
2024-12-27 12:40:00,44.4,44.42,44.39,44.41,55825.0,44.2261,44.246,44.2161,44.236,55825.0
2024-12-27 12:45:00,44.41,44.42,44.39,44.41,46914.0,44.236,44.246,44.2161,44.236,46914.0
2024-12-27 12:50:00,44.41,44.45,44.4,44.45,33290.0,44.236,44.2759,44.2261,44.2759,33290.0
2024-12-27 12:55:00,44.45,44.47,44.44,44.46,34016.0,44.2759,44.2958,44.2659,44.2858,34016.0
2024-12-27 13:00:00,44.46,44.49,44.45,44.48,49236.0,44.2858,44.3157,44.2759,44.3057,49236.0
2024-12-27 13:05:00,44.48,44.48,44.44,44.46,63722.0,44.3057,44.3057,44.2659,44.2858,63722.0
2024-12-27 13:10:00,44.46,44.48,44.45,44.47,34328.0,44.2858,44.3057,44.2759,44.2958,34328.0
2024-12-27 13:15:00,44.47,44.48,44.46,44.47,67499.0,44.2958,44.3057,44.2858,44.2958,67499.0
2024-12-27 13:20:00,44.47,44.48,44.46,44.48,66717.0,44.2958,44.3057,44.2858,44.3057,66717.0
2024-12-27 13:25:00,44.48,44.48,44.45,44.46,28417.0,44.3057,44.3057,44.2759,44.2858,28417.0
2024-12-27 13:30:00,44.46,44.48,44.45,44.48,47085.0,44.2858,44.3057,44.2759,44.3057,47085.0
2024-12-27 13:35:00,44.47,44.49,44.47,44.48,47668.0,44.2958,44.3157,44.2958,44.3057,47668.0
2024-12-27 13:40:00,44.47,44.5,44.47,44.5,54664.0,44.2958,44.3257,44.2958,44.3257,54664.0
2024-12-27 13:45:00,44.49,44.5,44.48,44.5,74452.0,44.3157,44.3257,44.3057,44.3257,74452.0
2024-12-27 13:50:00,44.49,44.51,44.49,44.51,53881.0,44.3157,44.3356,44.3157,44.3356,53881.0
2024-12-27 13:55:00,44.51,44.51,44.48,44.49,50583.0,44.3356,44.3356,44.3057,44.3157,50583.0
2024-12-27 14:00:00,44.49,44.49,44.47,44.47,38369.0,44.3157,44.3157,44.2958,44.2958,38369.0
2024-12-27 14:05:00,44.48,44.5,44.47,44.5,105197.0,44.3057,44.3257,44.2958,44.3257,105197.0
2024-12-27 14:10:00,44.49,44.51,44.49,44.5,29226.0,44.3157,44.3356,44.3157,44.3257,29226.0
2024-12-27 14:15:00,44.5,44.53,44.49,44.53,92247.0,44.3257,44.3556,44.3157,44.3556,92247.0
2024-12-27 14:20:00,44.52,44.53,44.49,44.5,36640.0,44.3456,44.3556,44.3157,44.3257,36640.0
2024-12-27 14:25:00,44.5,44.5,44.48,44.5,38808.0,44.3257,44.3257,44.3057,44.3257,38808.0
2024-12-27 14:30:00,44.5,44.5,44.48,44.49,47214.0,44.3257,44.3257,44.3057,44.3157,47214.0
2024-12-27 14:35:00,44.48,44.5,44.48,44.48,93783.0,44.3057,44.3257,44.3057,44.3057,93783.0
2024-12-27 14:40:00,44.48,44.5,44.48,44.5,46123.0,44.3057,44.3257,44.3057,44.3257,46123.0
2024-12-27 14:45:00,44.5,44.5,44.48,44.5,59443.0,44.3257,44.3257,44.3057,44.3257,59443.0
2024-12-27 14:50:00,44.5,44.51,44.49,44.5,182768.0,44.3257,44.3356,44.3157,44.3257,182768.0
2024-12-27 14:55:00,44.51,44.52,44.5,44.52,62204.0,44.3356,44.3456,44.3257,44.3456,62204.0
2024-12-27 15:00:00,44.52,44.52,44.5,44.52,65659.0,44.3456,44.3456,44.3257,44.3456,65659.0
2024-12-27 15:05:00,44.52,44.52,44.49,44.52,489269.0,44.3456,44.3456,44.3157,44.3456,489269.0
2024-12-27 15:10:00,44.51,44.52,44.47,44.48,130001.0,44.3356,44.3456,44.2958,44.3057,130001.0
2024-12-27 15:15:00,44.48,44.49,44.47,44.48,85994.0,44.3057,44.3157,44.2958,44.3057,85994.0
2024-12-27 15:20:00,44.49,44.49,44.46,44.48,77903.0,44.3157,44.3157,44.2858,44.3057,77903.0
2024-12-27 15:25:00,44.48,44.49,44.47,44.48,105752.0,44.3057,44.3157,44.2958,44.3057,105752.0
2024-12-27 15:30:00,44.48,44.48,44.46,44.47,102719.0,44.3057,44.3057,44.2858,44.2958,102719.0
2024-12-27 15:35:00,44.48,44.48,44.46,44.47,69933.0,44.3057,44.3057,44.2858,44.2958,69933.0
2024-12-27 15:40:00,44.47,44.47,44.45,44.46,81821.0,44.2958,44.2958,44.2759,44.2858,81821.0
2024-12-27 15:45:00,44.46,44.47,44.45,44.47,80158.0,44.2858,44.2958,44.2759,44.2958,80158.0
2024-12-27 15:50:00,44.47,44.52,44.47,44.5,98526.0,44.2958,44.3456,44.2958,44.3257,98526.0
2024-12-27 15:55:00,44.5,44.51,44.48,44.51,113949.0,44.3257,44.3356,44.3057,44.3356,113949.0
2024-12-30 09:30:00,44.31,44.32,44.15,44.16,327092.0,44.1364,44.1464,43.977,43.987,327092.0
2024-12-30 09:35:00,44.16,44.17,44.14,44.16,256103.0,43.987,43.997,43.9671,43.987,256103.0
2024-12-30 09:40:00,44.16,44.17,44.13,44.15,77851.0,43.987,43.997,43.9571,43.977,77851.0
2024-12-30 09:45:00,44.15,44.16,44.13,44.15,93364.0,43.977,43.987,43.9571,43.977,93364.0
2024-12-30 09:50:00,44.15,44.18,44.14,44.16,91454.0,43.977,44.0069,43.9671,43.987,91454.0
2024-12-30 09:55:00,44.15,44.16,44.11,44.12,45906.0,43.977,43.987,43.9372,43.9472,45906.0
2024-12-30 10:00:00,44.12,44.17,44.09,44.14,223011.0,43.9472,43.997,43.9173,43.9671,223011.0
2024-12-30 10:05:00,44.14,44.16,44.1,44.11,143248.0,43.9671,43.987,43.9272,43.9372,143248.0
2024-12-30 10:10:00,44.12,44.14,44.09,44.14,113157.0,43.9472,43.9671,43.9173,43.9671,113157.0
2024-12-30 10:15:00,44.13,44.13,44.09,44.12,133622.0,43.9571,43.9571,43.9173,43.9472,133622.0
2024-12-30 10:20:00,44.12,44.12,44.08,44.09,76209.0,43.9472,43.9472,43.9073,43.9173,76209.0
2024-12-30 10:25:00,44.08,44.1,44.06,44.06,95199.0,43.9073,43.9272,43.8874,43.8874,95199.0
2024-12-30 10:30:00,44.07,44.08,44.05,44.07,113036.0,43.8974,43.9073,43.8774,43.8974,113036.0
2024-12-30 10:35:00,44.07,44.1,44.04,44.1,219510.0,43.8974,43.9272,43.8675,43.9272,219510.0
2024-12-30 10:40:00,44.09,44.11,44.07,44.08,513224.0,43.9173,43.9372,43.8974,43.9073,513224.0
2024-12-30 10:45:00,44.08,44.1,44.05,44.05,82980.0,43.9073,43.9272,43.8774,43.8774,82980.0
2024-12-30 10:50:00,44.06,44.09,44.06,44.09,201830.0,43.8874,43.9173,43.8874,43.9173,201830.0
2024-12-30 10:55:00,44.08,44.12,44.08,44.12,111448.0,43.9073,43.9472,43.9073,43.9472,111448.0
2024-12-30 11:00:00,44.11,44.12,44.09,44.11,124187.0,43.9372,43.9472,43.9173,43.9372,124187.0
2024-12-30 11:05:00,44.11,44.12,44.1,44.11,91661.0,43.9372,43.9472,43.9272,43.9372,91661.0
2024-12-30 11:10:00,44.11,44.12,44.08,44.09,116309.0,43.9372,43.9472,43.9073,43.9173,116309.0
2024-12-30 11:15:00,44.08,44.12,44.08,44.12,77195.0,43.9073,43.9472,43.9073,43.9472,77195.0
2024-12-30 11:20:00,44.11,44.12,44.07,44.08,93358.0,43.9372,43.9472,43.8974,43.9073,93358.0
2024-12-30 11:25:00,44.08,44.1,44.07,44.09,107164.0,43.9073,43.9272,43.8974,43.9173,107164.0
2024-12-30 11:30:00,44.09,44.12,44.09,44.09,49804.0,43.9173,43.9472,43.9173,43.9173,49804.0
2024-12-30 11:35:00,44.1,44.1,44.08,44.1,90295.0,43.9272,43.9272,43.9073,43.9272,90295.0
2024-12-30 11:40:00,44.11,44.14,44.1,44.14,83150.0,43.9372,43.9671,43.9272,43.9671,83150.0
2024-12-30 11:45:00,44.13,44.14,44.08,44.09,45980.0,43.9571,43.9671,43.9073,43.9173,45980.0
2024-12-30 11:50:00,44.09,44.1,44.08,44.1,49854.0,43.9173,43.9272,43.9073,43.9272,49854.0
2024-12-30 11:55:00,44.09,44.15,44.09,44.13,52381.0,43.9173,43.977,43.9173,43.9571,52381.0
2024-12-30 12:00:00,44.13,44.17,44.13,44.15,84045.0,43.9571,43.997,43.9571,43.977,84045.0
2024-12-30 12:05:00,44.16,44.16,44.13,44.16,42164.0,43.987,43.987,43.9571,43.987,42164.0
2024-12-30 12:10:00,44.15,44.18,44.15,44.16,48328.0,43.977,44.0069,43.977,43.987,48328.0
2024-12-30 12:15:00,44.17,44.18,44.16,44.17,104976.0,43.997,44.0069,43.987,43.997,104976.0
2024-12-30 12:20:00,44.17,44.2,44.17,44.2,89635.0,43.997,44.0268,43.997,44.0268,89635.0
2024-12-30 12:25:00,44.2,44.2,44.18,44.19,59410.0,44.0268,44.0268,44.0069,44.0169,59410.0
2024-12-30 12:30:00,44.2,44.2,44.18,44.19,28414.0,44.0268,44.0268,44.0069,44.0169,28414.0
2024-12-30 12:35:00,44.19,44.19,44.17,44.18,27838.0,44.0169,44.0169,43.997,44.0069,27838.0
2024-12-30 12:40:00,44.18,44.21,44.16,44.2,67091.0,44.0069,44.0368,43.987,44.0268,67091.0
2024-12-30 12:45:00,44.21,44.24,44.2,44.22,49415.0,44.0368,44.0667,44.0268,44.0468,49415.0
2024-12-30 12:50:00,44.23,44.23,44.2,44.21,52997.0,44.0567,44.0567,44.0268,44.0368,52997.0
2024-12-30 12:55:00,44.2,44.23,44.18,44.22,115135.0,44.0268,44.0567,44.0069,44.0468,115135.0
2024-12-30 13:00:00,44.23,44.23,44.2,44.21,40244.0,44.0567,44.0567,44.0268,44.0368,40244.0
2024-12-30 13:05:00,44.21,44.24,44.2,44.23,110742.0,44.0368,44.0667,44.0268,44.0567,110742.0
2024-12-30 13:10:00,44.23,44.25,44.22,44.23,74173.0,44.0567,44.0767,44.0468,44.0567,74173.0
2024-12-30 13:15:00,44.24,44.25,44.21,44.23,105808.0,44.0667,44.0767,44.0368,44.0567,105808.0
2024-12-30 13:20:00,44.23,44.23,44.2,44.21,48482.0,44.0567,44.0567,44.0268,44.0368,48482.0
2024-12-30 13:25:00,44.2,44.22,44.18,44.22,26264.0,44.0268,44.0468,44.0069,44.0468,26264.0
2024-12-30 13:30:00,44.21,44.23,44.2,44.23,58015.0,44.0368,44.0567,44.0268,44.0567,58015.0
2024-12-30 13:35:00,44.23,44.23,44.19,44.22,56088.0,44.0567,44.0567,44.0169,44.0468,56088.0
2024-12-30 13:40:00,44.22,44.24,44.21,44.23,105453.0,44.0468,44.0667,44.0368,44.0567,105453.0
2024-12-30 13:45:00,44.23,44.24,44.22,44.23,42339.0,44.0567,44.0667,44.0468,44.0567,42339.0
2024-12-30 13:50:00,44.23,44.24,44.22,44.24,54816.0,44.0567,44.0667,44.0468,44.0667,54816.0
2024-12-30 13:55:00,44.24,44.26,44.23,44.25,40624.0,44.0667,44.0866,44.0567,44.0767,40624.0
2024-12-30 14:00:00,44.25,44.26,44.24,44.25,51641.0,44.0767,44.0866,44.0667,44.0767,51641.0
2024-12-30 14:05:00,44.26,44.27,44.22,44.24,86827.0,44.0866,44.0966,44.0468,44.0667,86827.0
2024-12-30 14:10:00,44.25,44.25,44.21,44.24,60454.0,44.0767,44.0767,44.0368,44.0667,60454.0
2024-12-30 14:15:00,44.23,44.25,44.23,44.23,61525.0,44.0567,44.0767,44.0567,44.0567,61525.0
2024-12-30 14:20:00,44.24,44.24,44.2,44.23,147542.0,44.0667,44.0667,44.0268,44.0567,147542.0
2024-12-30 14:25:00,44.23,44.26,44.22,44.24,81176.0,44.0567,44.0866,44.0468,44.0667,81176.0
2024-12-30 14:30:00,44.24,44.26,44.23,44.23,87866.0,44.0667,44.0866,44.0567,44.0567,87866.0
2024-12-30 14:35:00,44.24,44.25,44.22,44.24,24823.0,44.0667,44.0767,44.0468,44.0667,24823.0
2024-12-30 14:40:00,44.24,44.26,44.23,44.23,62736.0,44.0667,44.0866,44.0567,44.0567,62736.0
2024-12-30 14:45:00,44.23,44.25,44.23,44.25,81753.0,44.0567,44.0767,44.0567,44.0767,81753.0
2024-12-30 14:50:00,44.25,44.25,44.23,44.23,30094.0,44.0767,44.0767,44.0567,44.0567,30094.0
2024-12-30 14:55:00,44.24,44.25,44.23,44.23,285010.0,44.0667,44.0767,44.0567,44.0567,285010.0
2024-12-30 15:00:00,44.24,44.25,44.22,44.24,114619.0,44.0667,44.0767,44.0468,44.0667,114619.0
2024-12-30 15:05:00,44.25,44.25,44.23,44.25,86508.0,44.0767,44.0767,44.0567,44.0767,86508.0
2024-12-30 15:10:00,44.25,44.26,44.23,44.25,79319.0,44.0767,44.0866,44.0567,44.0767,79319.0
2024-12-30 15:15:00,44.25,44.26,44.24,44.26,72148.0,44.0767,44.0866,44.0667,44.0866,72148.0
2024-12-30 15:20:00,44.26,44.26,44.25,44.26,103346.0,44.0866,44.0866,44.0767,44.0866,103346.0
2024-12-30 15:25:00,44.26,44.26,44.22,44.22,99930.0,44.0866,44.0866,44.0468,44.0468,99930.0
2024-12-30 15:30:00,44.23,44.23,44.21,44.22,63332.0,44.0567,44.0567,44.0368,44.0468,63332.0
2024-12-30 15:35:00,44.22,44.22,44.19,44.2,131426.0,44.0468,44.0468,44.0169,44.0268,131426.0
2024-12-30 15:40:00,44.2,44.22,44.19,44.2,174402.0,44.0268,44.0468,44.0169,44.0268,174402.0
2024-12-30 15:45:00,44.2,44.2,44.18,44.19,152930.0,44.0268,44.0268,44.0069,44.0169,152930.0
2024-12-30 15:50:00,44.19,44.21,44.17,44.18,296961.0,44.0169,44.0368,43.997,44.0069,296961.0
2024-12-30 15:55:00,44.18,44.18,44.12,44.12,692299.0,44.0069,44.0069,43.9472,43.9472,692299.0
2024-12-31 09:30:00,44.13,44.18,44.1,44.14,138841.0,43.9571,44.0069,43.9272,43.9671,138841.0
2024-12-31 09:35:00,44.15,44.15,44.06,44.08,90380.0,43.977,43.977,43.8874,43.9073,90380.0
2024-12-31 09:40:00,44.08,44.13,44.07,44.13,54112.0,43.9073,43.9571,43.8974,43.9571,54112.0
2024-12-31 09:45:00,44.13,44.17,44.12,44.16,94422.0,43.9571,43.997,43.9472,43.987,94422.0
2024-12-31 09:50:00,44.15,44.16,44.1,44.12,50363.0,43.977,43.987,43.9272,43.9472,50363.0
2024-12-31 09:55:00,44.13,44.18,44.12,44.15,38313.0,43.9571,44.0069,43.9472,43.977,38313.0
2024-12-31 10:00:00,44.14,44.17,44.13,44.14,90762.0,43.9671,43.997,43.9571,43.9671,90762.0
2024-12-31 10:05:00,44.14,44.15,44.09,44.1,65748.0,43.9671,43.977,43.9173,43.9272,65748.0
2024-12-31 10:10:00,44.09,44.16,44.09,44.16,103324.0,43.9173,43.987,43.9173,43.987,103324.0
2024-12-31 10:15:00,44.15,44.2,44.14,44.2,43939.0,43.977,44.0268,43.9671,44.0268,43939.0
2024-12-31 10:20:00,44.2,44.21,44.17,44.21,54745.0,44.0268,44.0368,43.997,44.0368,54745.0
2024-12-31 10:25:00,44.2,44.22,44.17,44.18,221130.0,44.0268,44.0468,43.997,44.0069,221130.0
2024-12-31 10:30:00,44.17,44.19,44.13,44.14,40986.0,43.997,44.0169,43.9571,43.9671,40986.0
2024-12-31 10:35:00,44.14,44.21,44.13,44.21,90926.0,43.9671,44.0368,43.9571,44.0368,90926.0
2024-12-31 10:40:00,44.21,44.22,44.16,44.16,30418.0,44.0368,44.0468,43.987,43.987,30418.0
2024-12-31 10:45:00,44.16,44.19,44.14,44.15,56663.0,43.987,44.0169,43.9671,43.977,56663.0
2024-12-31 10:50:00,44.16,44.18,44.15,44.18,29188.0,43.987,44.0069,43.977,44.0069,29188.0
2024-12-31 10:55:00,44.17,44.18,44.12,44.13,82576.0,43.997,44.0069,43.9472,43.9571,82576.0
2024-12-31 11:00:00,44.13,44.15,44.11,44.12,56632.0,43.9571,43.977,43.9372,43.9472,56632.0
2024-12-31 11:05:00,44.12,44.13,44.1,44.13,44842.0,43.9472,43.9571,43.9272,43.9571,44842.0
2024-12-31 11:10:00,44.12,44.13,44.1,44.13,66281.0,43.9472,43.9571,43.9272,43.9571,66281.0
2024-12-31 11:15:00,44.13,44.14,44.1,44.1,45806.0,43.9571,43.9671,43.9272,43.9272,45806.0
2024-12-31 11:20:00,44.1,44.12,44.08,44.09,60513.0,43.9272,43.9472,43.9073,43.9173,60513.0
2024-12-31 11:25:00,44.09,44.12,44.07,44.09,79961.0,43.9173,43.9472,43.8974,43.9173,79961.0
2024-12-31 11:30:00,44.08,44.1,44.06,44.09,86085.0,43.9073,43.9272,43.8874,43.9173,86085.0
2024-12-31 11:35:00,44.09,44.1,44.08,44.09,60141.0,43.9173,43.9272,43.9073,43.9173,60141.0
2024-12-31 11:40:00,44.1,44.13,44.09,44.13,57394.0,43.9272,43.9571,43.9173,43.9571,57394.0
2024-12-31 11:45:00,44.12,44.14,44.1,44.12,30628.0,43.9472,43.9671,43.9272,43.9472,30628.0
2024-12-31 11:50:00,44.13,44.14,44.11,44.11,107150.0,43.9571,43.9671,43.9372,43.9372,107150.0
2024-12-31 11:55:00,44.11,44.12,44.1,44.11,52892.0,43.9372,43.9472,43.9272,43.9372,52892.0
2024-12-31 12:00:00,44.11,44.11,44.07,44.09,76502.0,43.9372,43.9372,43.8974,43.9173,76502.0
2024-12-31 12:05:00,44.09,44.12,44.08,44.12,60781.0,43.9173,43.9472,43.9073,43.9472,60781.0
2024-12-31 12:10:00,44.12,44.12,44.07,44.09,55875.0,43.9472,43.9472,43.8974,43.9173,55875.0
2024-12-31 12:15:00,44.09,44.09,44.06,44.08,139555.0,43.9173,43.9173,43.8874,43.9073,139555.0
2024-12-31 12:20:00,44.09,44.09,44.04,44.05,125236.0,43.9173,43.9173,43.8675,43.8774,125236.0
2024-12-31 12:25:00,44.06,44.08,44.03,44.04,48521.0,43.8874,43.9073,43.8575,43.8675,48521.0
2024-12-31 12:30:00,44.04,44.04,44.01,44.03,58408.0,43.8675,43.8675,43.8376,43.8575,58408.0
2024-12-31 12:35:00,44.02,44.03,44.01,44.02,54679.0,43.8476,43.8575,43.8376,43.8476,54679.0
2024-12-31 12:40:00,44.02,44.03,44.01,44.02,105772.0,43.8476,43.8575,43.8376,43.8476,105772.0
2024-12-31 12:45:00,44.03,44.03,44.01,44.03,53511.0,43.8575,43.8575,43.8376,43.8575,53511.0
2024-12-31 12:50:00,44.02,44.05,44.02,44.05,178920.0,43.8476,43.8774,43.8476,43.8774,178920.0
2024-12-31 12:55:00,44.05,44.08,44.04,44.07,83573.0,43.8774,43.9073,43.8675,43.8974,83573.0
2024-12-31 13:00:00,44.07,44.07,44.04,44.07,142114.0,43.8974,43.8974,43.8675,43.8974,142114.0
2024-12-31 13:05:00,44.06,44.09,44.05,44.05,48337.0,43.8874,43.9173,43.8774,43.8774,48337.0
2024-12-31 13:10:00,44.05,44.06,44.04,44.05,62373.0,43.8774,43.8874,43.8675,43.8774,62373.0
2024-12-31 13:15:00,44.05,44.08,44.04,44.04,87328.0,43.8774,43.9073,43.8675,43.8675,87328.0
2024-12-31 13:20:00,44.05,44.05,44.01,44.02,44285.0,43.8774,43.8774,43.8376,43.8476,44285.0
2024-12-31 13:25:00,44.01,44.02,43.99,44.0,161847.0,43.8376,43.8476,43.8177,43.8276,161847.0
2024-12-31 13:30:00,44.0,44.03,43.99,44.02,87523.0,43.8276,43.8575,43.8177,43.8476,87523.0
2024-12-31 13:35:00,44.02,44.02,43.99,44.01,41415.0,43.8476,43.8476,43.8177,43.8376,41415.0
2024-12-31 13:40:00,44.01,44.03,44.0,44.03,71657.0,43.8376,43.8575,43.8276,43.8575,71657.0
2024-12-31 13:45:00,44.02,44.03,44.01,44.02,58724.0,43.8476,43.8575,43.8376,43.8476,58724.0
2024-12-31 13:50:00,44.03,44.04,44.01,44.01,68615.0,43.8575,43.8675,43.8376,43.8376,68615.0
2024-12-31 13:55:00,44.02,44.03,44.01,44.02,248599.0,43.8476,43.8575,43.8376,43.8476,248599.0
2024-12-31 14:00:00,44.01,44.03,44.0,44.02,178642.0,43.8376,43.8575,43.8276,43.8476,178642.0
2024-12-31 14:05:00,44.02,44.06,44.01,44.05,300778.0,43.8476,43.8874,43.8376,43.8774,300778.0
2024-12-31 14:10:00,44.05,44.07,44.05,44.07,168861.0,43.8774,43.8974,43.8774,43.8974,168861.0
2024-12-31 14:15:00,44.07,44.07,44.03,44.04,133441.0,43.8974,43.8974,43.8575,43.8675,133441.0
2024-12-31 14:20:00,44.04,44.04,44.01,44.02,152802.0,43.8675,43.8675,43.8376,43.8476,152802.0
2024-12-31 14:25:00,44.02,44.04,44.01,44.01,99517.0,43.8476,43.8675,43.8376,43.8376,99517.0
2024-12-31 14:30:00,44.01,44.01,43.99,44.01,112313.0,43.8376,43.8376,43.8177,43.8376,112313.0
2024-12-31 14:35:00,44.01,44.02,44.0,44.01,44050.0,43.8376,43.8476,43.8276,43.8376,44050.0
2024-12-31 14:40:00,44.02,44.02,43.99,44.01,110105.0,43.8476,43.8476,43.8177,43.8376,110105.0
2024-12-31 14:45:00,44.01,44.03,44.0,44.02,80033.0,43.8376,43.8575,43.8276,43.8476,80033.0
2024-12-31 14:50:00,44.02,44.05,44.02,44.04,245976.0,43.8476,43.8774,43.8476,43.8675,245976.0
2024-12-31 14:55:00,44.04,44.06,44.03,44.05,139838.0,43.8675,43.8874,43.8575,43.8774,139838.0
2024-12-31 15:00:00,44.05,44.06,44.04,44.05,49703.0,43.8774,43.8874,43.8675,43.8774,49703.0
2024-12-31 15:05:00,44.05,44.08,44.04,44.07,115045.0,43.8774,43.9073,43.8675,43.8974,115045.0
2024-12-31 15:10:00,44.07,44.07,44.03,44.04,120684.0,43.8974,43.8974,43.8575,43.8675,120684.0
2024-12-31 15:15:00,44.04,44.07,44.03,44.07,75564.0,43.8675,43.8974,43.8575,43.8974,75564.0
2024-12-31 15:20:00,44.06,44.09,44.05,44.09,157148.0,43.8874,43.9173,43.8774,43.9173,157148.0
2024-12-31 15:25:00,44.09,44.1,44.07,44.1,97408.0,43.9173,43.9272,43.8974,43.9272,97408.0
2024-12-31 15:30:00,44.09,44.1,44.07,44.08,60929.0,43.9173,43.9272,43.8974,43.9073,60929.0
2024-12-31 15:35:00,44.08,44.1,44.06,44.07,91262.0,43.9073,43.9272,43.8874,43.8974,91262.0
2024-12-31 15:40:00,44.07,44.08,44.06,44.08,62612.0,43.8974,43.9073,43.8874,43.9073,62612.0
2024-12-31 15:45:00,44.08,44.11,44.05,44.1,113483.0,43.9073,43.9372,43.8774,43.9272,113483.0
2024-12-31 15:50:00,44.09,44.1,44.06,44.06,172896.0,43.9173,43.9272,43.8874,43.8874,172896.0
2024-12-31 15:55:00,44.05,44.06,44.01,44.05,1084531.0,43.8774,43.8874,43.8376,43.8774,1084531.0
2025-01-02 09:30:00,43.99,44.1,43.99,44.06,237962.0,43.8177,43.9272,43.8177,43.8874,237962.0
2025-01-02 09:35:00,44.06,44.08,44.03,44.05,164583.0,43.8874,43.9073,43.8575,43.8774,164583.0
2025-01-02 09:40:00,44.04,44.11,44.03,44.1,203351.0,43.8675,43.9372,43.8575,43.9272,203351.0
2025-01-02 09:45:00,44.09,44.13,44.08,44.11,528065.0,43.9173,43.9571,43.9073,43.9372,528065.0
2025-01-02 09:50:00,44.11,44.14,44.09,44.14,119217.0,43.9372,43.9671,43.9173,43.9671,119217.0
2025-01-02 09:55:00,44.14,44.15,44.1,44.11,315348.0,43.9671,43.977,43.9272,43.9372,315348.0
2025-01-02 10:00:00,44.12,44.12,44.06,44.08,235456.0,43.9472,43.9472,43.8874,43.9073,235456.0
2025-01-02 10:05:00,44.09,44.11,44.06,44.07,169018.0,43.9173,43.9372,43.8874,43.8974,169018.0
2025-01-02 10:10:00,44.06,44.09,44.06,44.09,134897.0,43.8874,43.9173,43.8874,43.9173,134897.0
2025-01-02 10:15:00,44.09,44.11,44.07,44.08,104519.0,43.9173,43.9372,43.8974,43.9073,104519.0
2025-01-02 10:20:00,44.08,44.08,44.02,44.05,131132.0,43.9073,43.9073,43.8476,43.8774,131132.0
2025-01-02 10:25:00,44.05,44.1,44.04,44.06,82214.0,43.8774,43.9272,43.8675,43.8874,82214.0
2025-01-02 10:30:00,44.06,44.07,44.02,44.07,54423.0,43.8874,43.8974,43.8476,43.8974,54423.0
2025-01-02 10:35:00,44.06,44.1,44.04,44.09,110997.0,43.8874,43.9272,43.8675,43.9173,110997.0
2025-01-02 10:40:00,44.08,44.11,44.06,44.07,41927.0,43.9073,43.9372,43.8874,43.8974,41927.0
2025-01-02 10:45:00,44.07,44.12,44.04,44.11,64378.0,43.8974,43.9472,43.8675,43.9372,64378.0
2025-01-02 10:50:00,44.1,44.15,44.09,44.11,118432.0,43.9272,43.977,43.9173,43.9372,118432.0
2025-01-02 10:55:00,44.12,44.13,44.09,44.1,35212.0,43.9472,43.9571,43.9173,43.9272,35212.0
2025-01-02 11:00:00,44.1,44.11,44.01,44.02,58554.0,43.9272,43.9372,43.8376,43.8476,58554.0
2025-01-02 11:05:00,44.03,44.06,44.01,44.05,96998.0,43.8575,43.8874,43.8376,43.8774,96998.0
2025-01-02 11:10:00,44.04,44.07,44.02,44.05,69549.0,43.8675,43.8974,43.8476,43.8774,69549.0
2025-01-02 11:15:00,44.05,44.08,44.04,44.08,102745.0,43.8774,43.9073,43.8675,43.9073,102745.0
2025-01-02 11:20:00,44.09,44.09,44.03,44.09,80383.0,43.9173,43.9173,43.8575,43.9173,80383.0
2025-01-02 11:25:00,44.09,44.11,44.07,44.09,86710.0,43.9173,43.9372,43.8974,43.9173,86710.0
2025-01-02 11:30:00,44.09,44.09,44.05,44.09,135800.0,43.9173,43.9173,43.8774,43.9173,135800.0
2025-01-02 11:35:00,44.09,44.11,44.08,44.11,203478.0,43.9173,43.9372,43.9073,43.9372,203478.0
2025-01-02 11:40:00,44.1,44.12,44.09,44.1,50923.0,43.9272,43.9472,43.9173,43.9272,50923.0
2025-01-02 11:45:00,44.1,44.13,44.09,44.13,27386.0,43.9272,43.9571,43.9173,43.9571,27386.0
2025-01-02 11:50:00,44.13,44.13,44.09,44.11,123376.0,43.9571,43.9571,43.9173,43.9372,123376.0
2025-01-02 11:55:00,44.11,44.12,44.09,44.12,57720.0,43.9372,43.9472,43.9173,43.9472,57720.0
2025-01-02 12:00:00,44.11,44.12,44.09,44.12,78714.0,43.9372,43.9472,43.9173,43.9472,78714.0
2025-01-02 12:05:00,44.12,44.13,44.08,44.1,92364.0,43.9472,43.9571,43.9073,43.9272,92364.0
2025-01-02 12:10:00,44.09,44.12,44.09,44.11,42557.0,43.9173,43.9472,43.9173,43.9372,42557.0
2025-01-02 12:15:00,44.11,44.11,44.08,44.09,53471.0,43.9372,43.9372,43.9073,43.9173,53471.0
2025-01-02 12:20:00,44.09,44.09,44.05,44.05,39619.0,43.9173,43.9173,43.8774,43.8774,39619.0
2025-01-02 12:25:00,44.05,44.05,43.97,43.98,50372.0,43.8774,43.8774,43.7977,43.8077,50372.0
2025-01-02 12:30:00,43.98,43.98,43.94,43.95,85905.0,43.8077,43.8077,43.7679,43.7778,85905.0
2025-01-02 12:35:00,43.95,43.95,43.9,43.91,31001.0,43.7778,43.7778,43.728,43.738,31001.0
2025-01-02 12:40:00,43.91,43.93,43.89,43.91,150831.0,43.738,43.7579,43.7181,43.738,150831.0
2025-01-02 12:45:00,43.91,43.91,43.88,43.89,90525.0,43.738,43.738,43.7081,43.7181,90525.0
2025-01-02 12:50:00,43.88,43.94,43.87,43.92,95427.0,43.7081,43.7679,43.6981,43.7479,95427.0
2025-01-02 12:55:00,43.93,43.96,43.92,43.95,52495.0,43.7579,43.7878,43.7479,43.7778,52495.0
2025-01-02 13:00:00,43.94,43.95,43.89,43.9,218857.0,43.7679,43.7778,43.7181,43.728,218857.0
2025-01-02 13:05:00,43.9,43.95,43.89,43.93,76473.0,43.728,43.7778,43.7181,43.7579,76473.0
2025-01-02 13:10:00,43.94,43.94,43.89,43.9,62486.0,43.7679,43.7679,43.7181,43.728,62486.0
2025-01-02 13:15:00,43.9,43.9,43.88,43.9,75671.0,43.728,43.728,43.7081,43.728,75671.0
2025-01-02 13:20:00,43.9,43.92,43.88,43.89,159766.0,43.728,43.7479,43.7081,43.7181,159766.0
2025-01-02 13:25:00,43.89,43.9,43.86,43.9,139845.0,43.7181,43.728,43.6882,43.728,139845.0
2025-01-02 13:30:00,43.89,43.9,43.84,43.86,47064.0,43.7181,43.728,43.6683,43.6882,47064.0
2025-01-02 13:35:00,43.87,43.89,43.85,43.87,60434.0,43.6981,43.7181,43.6782,43.6981,60434.0
2025-01-02 13:40:00,43.87,43.9,43.85,43.9,187616.0,43.6981,43.728,43.6782,43.728,187616.0
2025-01-02 13:45:00,43.9,43.9,43.86,43.87,72877.0,43.728,43.728,43.6882,43.6981,72877.0
2025-01-02 13:50:00,43.87,43.87,43.85,43.86,63734.0,43.6981,43.6981,43.6782,43.6882,63734.0
2025-01-02 13:55:00,43.86,43.91,43.85,43.9,130633.0,43.6882,43.738,43.6782,43.728,130633.0
2025-01-02 14:00:00,43.9,43.9,43.87,43.9,125869.0,43.728,43.728,43.6981,43.728,125869.0
2025-01-02 14:05:00,43.9,43.91,43.87,43.89,83260.0,43.728,43.738,43.6981,43.7181,83260.0
2025-01-02 14:10:00,43.89,43.9,43.86,43.87,47005.0,43.7181,43.728,43.6882,43.6981,47005.0
2025-01-02 14:15:00,43.87,43.88,43.85,43.88,78060.0,43.6981,43.7081,43.6782,43.7081,78060.0
2025-01-02 14:20:00,43.88,43.9,43.87,43.9,80732.0,43.7081,43.728,43.6981,43.728,80732.0
2025-01-02 14:25:00,43.9,43.92,43.89,43.91,48358.0,43.728,43.7479,43.7181,43.738,48358.0
2025-01-02 14:30:00,43.9,43.91,43.89,43.9,114003.0,43.728,43.738,43.7181,43.728,114003.0
2025-01-02 14:35:00,43.9,43.9,43.88,43.89,85613.0,43.728,43.728,43.7081,43.7181,85613.0
2025-01-02 14:40:00,43.89,43.9,43.88,43.89,55943.0,43.7181,43.728,43.7081,43.7181,55943.0
2025-01-02 14:45:00,43.89,43.92,43.87,43.91,171335.0,43.7181,43.7479,43.6981,43.738,171335.0
2025-01-02 14:50:00,43.91,43.93,43.9,43.91,106147.0,43.738,43.7579,43.728,43.738,106147.0
2025-01-02 14:55:00,43.91,43.92,43.87,43.88,46706.0,43.738,43.7479,43.6981,43.7081,46706.0
2025-01-02 15:00:00,43.88,43.91,43.87,43.91,51613.0,43.7081,43.738,43.6981,43.738,51613.0
2025-01-02 15:05:00,43.91,43.92,43.9,43.91,99302.0,43.738,43.7479,43.728,43.738,99302.0
2025-01-02 15:10:00,43.92,43.93,43.9,43.93,118995.0,43.7479,43.7579,43.728,43.7579,118995.0
2025-01-02 15:15:00,43.92,43.93,43.91,43.93,85835.0,43.7479,43.7579,43.738,43.7579,85835.0
2025-01-02 15:20:00,43.93,43.95,43.92,43.94,102233.0,43.7579,43.7778,43.7479,43.7679,102233.0
2025-01-02 15:25:00,43.94,43.95,43.93,43.94,64523.0,43.7679,43.7778,43.7579,43.7679,64523.0
2025-01-02 15:30:00,43.94,43.95,43.92,43.93,124033.0,43.7679,43.7778,43.7479,43.7579,124033.0
2025-01-02 15:35:00,43.92,43.93,43.89,43.9,143732.0,43.7479,43.7579,43.7181,43.728,143732.0
2025-01-02 15:40:00,43.9,43.91,43.89,43.9,106967.0,43.728,43.738,43.7181,43.728,106967.0
2025-01-02 15:45:00,43.91,43.92,43.9,43.91,66612.0,43.738,43.7479,43.728,43.738,66612.0
2025-01-02 15:50:00,43.91,43.94,43.91,43.91,157038.0,43.738,43.7679,43.738,43.738,157038.0
2025-01-02 15:55:00,43.91,43.93,43.9,43.9,236497.0,43.738,43.7579,43.728,43.728,236497.0
2025-01-03 09:30:00,44.05,44.1,44.04,44.07,142627.0,43.8774,43.9272,43.8675,43.8974,142627.0
2025-01-03 09:35:00,44.07,44.09,44.02,44.09,48982.0,43.8974,43.9173,43.8476,43.9173,48982.0
2025-01-03 09:40:00,44.09,44.11,44.08,44.09,22353.0,43.9173,43.9372,43.9073,43.9173,22353.0
2025-01-03 09:45:00,44.09,44.09,44.03,44.06,63834.0,43.9173,43.9173,43.8575,43.8874,63834.0
2025-01-03 09:50:00,44.06,44.06,44.01,44.03,58614.0,43.8874,43.8874,43.8376,43.8575,58614.0
2025-01-03 09:55:00,44.02,44.07,44.02,44.06,52356.0,43.8476,43.8974,43.8476,43.8874,52356.0
2025-01-03 10:00:00,44.07,44.08,44.01,44.07,242102.0,43.8974,43.9073,43.8376,43.8974,242102.0
2025-01-03 10:05:00,44.07,44.09,44.04,44.05,82082.0,43.8974,43.9173,43.8675,43.8774,82082.0
2025-01-03 10:10:00,44.05,44.07,44.0,44.01,106619.0,43.8774,43.8974,43.8276,43.8376,106619.0
2025-01-03 10:15:00,44.02,44.02,43.97,43.99,149358.0,43.8476,43.8476,43.7977,43.8177,149358.0
2025-01-03 10:20:00,44.0,44.02,43.95,44.0,131098.0,43.8276,43.8476,43.7778,43.8276,131098.0
2025-01-03 10:25:00,44.01,44.03,43.99,44.02,148366.0,43.8376,43.8575,43.8177,43.8476,148366.0
2025-01-03 10:30:00,44.02,44.04,44.0,44.04,90732.0,43.8476,43.8675,43.8276,43.8675,90732.0
2025-01-03 10:35:00,44.04,44.07,44.03,44.06,150057.0,43.8675,43.8974,43.8575,43.8874,150057.0
2025-01-03 10:40:00,44.07,44.08,44.05,44.07,86915.0,43.8974,43.9073,43.8774,43.8974,86915.0
2025-01-03 10:45:00,44.07,44.08,44.04,44.06,132502.0,43.8974,43.9073,43.8675,43.8874,132502.0
2025-01-03 10:50:00,44.06,44.08,44.04,44.05,86870.0,43.8874,43.9073,43.8675,43.8774,86870.0
2025-01-03 10:55:00,44.05,44.07,44.04,44.07,55002.0,43.8774,43.8974,43.8675,43.8974,55002.0
2025-01-03 11:00:00,44.07,44.09,44.05,44.08,89375.0,43.8974,43.9173,43.8774,43.9073,89375.0
2025-01-03 11:05:00,44.07,44.08,44.04,44.06,69314.0,43.8974,43.9073,43.8675,43.8874,69314.0
2025-01-03 11:10:00,44.05,44.07,44.04,44.07,73787.0,43.8774,43.8974,43.8675,43.8974,73787.0
2025-01-03 11:15:00,44.07,44.08,44.05,44.07,207006.0,43.8974,43.9073,43.8774,43.8974,207006.0
2025-01-03 11:20:00,44.07,44.08,44.05,44.08,94252.0,43.8974,43.9073,43.8774,43.9073,94252.0
2025-01-03 11:25:00,44.08,44.1,44.07,44.1,41752.0,43.9073,43.9272,43.8974,43.9272,41752.0
2025-01-03 11:30:00,44.09,44.11,44.08,44.09,248169.0,43.9173,43.9372,43.9073,43.9173,248169.0
2025-01-03 11:35:00,44.09,44.1,44.08,44.09,38503.0,43.9173,43.9272,43.9073,43.9173,38503.0
2025-01-03 11:40:00,44.09,44.11,44.09,44.11,84133.0,43.9173,43.9372,43.9173,43.9372,84133.0
2025-01-03 11:45:00,44.11,44.11,44.1,44.11,14401.0,43.9372,43.9372,43.9272,43.9372,14401.0
2025-01-03 11:50:00,44.11,44.11,44.09,44.11,80463.0,43.9372,43.9372,43.9173,43.9372,80463.0
2025-01-03 11:55:00,44.1,44.11,44.09,44.11,60095.0,43.9272,43.9372,43.9173,43.9372,60095.0
2025-01-03 12:00:00,44.09,44.12,44.09,44.12,43310.0,43.9173,43.9472,43.9173,43.9472,43310.0
2025-01-03 12:05:00,44.11,44.13,44.11,44.13,27084.0,43.9372,43.9571,43.9372,43.9571,27084.0
2025-01-03 12:10:00,44.12,44.12,44.1,44.1,34197.0,43.9472,43.9472,43.9272,43.9272,34197.0
2025-01-03 12:15:00,44.1,44.12,44.08,44.09,51402.0,43.9272,43.9472,43.9073,43.9173,51402.0
2025-01-03 12:20:00,44.09,44.09,44.07,44.09,63352.0,43.9173,43.9173,43.8974,43.9173,63352.0
2025-01-03 12:25:00,44.09,44.1,44.08,44.08,73982.0,43.9173,43.9272,43.9073,43.9073,73982.0
2025-01-03 12:30:00,44.09,44.09,44.07,44.08,44721.0,43.9173,43.9173,43.8974,43.9073,44721.0
2025-01-03 12:35:00,44.09,44.09,44.06,44.07,61401.0,43.9173,43.9173,43.8874,43.8974,61401.0
2025-01-03 12:40:00,44.08,44.09,44.07,44.09,33383.0,43.9073,43.9173,43.8974,43.9173,33383.0
2025-01-03 12:45:00,44.08,44.09,44.07,44.08,52700.0,43.9073,43.9173,43.8974,43.9073,52700.0
2025-01-03 12:50:00,44.08,44.09,44.07,44.08,132942.0,43.9073,43.9173,43.8974,43.9073,132942.0
2025-01-03 12:55:00,44.09,44.09,44.08,44.09,35070.0,43.9173,43.9173,43.9073,43.9173,35070.0
2025-01-03 13:00:00,44.09,44.09,44.07,44.07,50741.0,43.9173,43.9173,43.8974,43.8974,50741.0
2025-01-03 13:05:00,44.08,44.09,44.07,44.08,39992.0,43.9073,43.9173,43.8974,43.9073,39992.0
2025-01-03 13:10:00,44.09,44.09,44.08,44.08,20872.0,43.9173,43.9173,43.9073,43.9073,20872.0
2025-01-03 13:15:00,44.09,44.09,44.08,44.09,19563.0,43.9173,43.9173,43.9073,43.9173,19563.0
2025-01-03 13:20:00,44.09,44.09,44.08,44.09,52002.0,43.9173,43.9173,43.9073,43.9173,52002.0
2025-01-03 13:25:00,44.09,44.12,44.08,44.12,31809.0,43.9173,43.9472,43.9073,43.9472,31809.0
2025-01-03 13:30:00,44.12,44.13,44.11,44.12,65698.0,43.9472,43.9571,43.9372,43.9472,65698.0
2025-01-03 13:35:00,44.12,44.12,44.1,44.12,125966.0,43.9472,43.9472,43.9272,43.9472,125966.0
2025-01-03 13:40:00,44.11,44.13,44.11,44.12,45555.0,43.9372,43.9571,43.9372,43.9472,45555.0
2025-01-03 13:45:00,44.12,44.12,44.11,44.11,20963.0,43.9472,43.9472,43.9372,43.9372,20963.0
2025-01-03 13:50:00,44.11,44.11,44.09,44.1,44743.0,43.9372,43.9372,43.9173,43.9272,44743.0
2025-01-03 13:55:00,44.11,44.12,44.1,44.11,58860.0,43.9372,43.9472,43.9272,43.9372,58860.0
2025-01-03 14:00:00,44.11,44.13,44.1,44.13,123165.0,43.9372,43.9571,43.9272,43.9571,123165.0
2025-01-03 14:05:00,44.13,44.13,44.12,44.12,22273.0,43.9571,43.9571,43.9472,43.9472,22273.0
2025-01-03 14:10:00,44.13,44.15,44.12,44.15,80079.0,43.9571,43.977,43.9472,43.977,80079.0
2025-01-03 14:15:00,44.15,44.15,44.14,44.15,38888.0,43.977,43.977,43.9671,43.977,38888.0
2025-01-03 14:20:00,44.14,44.16,44.14,44.15,64351.0,43.9671,43.987,43.9671,43.977,64351.0
2025-01-03 14:25:00,44.15,44.16,44.14,44.16,87562.0,43.977,43.987,43.9671,43.987,87562.0
2025-01-03 14:30:00,44.16,44.17,44.15,44.17,39257.0,43.987,43.997,43.977,43.997,39257.0
2025-01-03 14:35:00,44.17,44.18,44.16,44.18,68907.0,43.997,44.0069,43.987,44.0069,68907.0
2025-01-03 14:40:00,44.17,44.17,44.16,44.16,79110.0,43.997,43.997,43.987,43.987,79110.0
2025-01-03 14:45:00,44.16,44.17,44.15,44.16,74441.0,43.987,43.997,43.977,43.987,74441.0
2025-01-03 14:50:00,44.16,44.16,44.14,44.14,53953.0,43.987,43.987,43.9671,43.9671,53953.0
2025-01-03 14:55:00,44.14,44.15,44.13,44.15,95250.0,43.9671,43.977,43.9571,43.977,95250.0
2025-01-03 15:00:00,44.15,44.15,44.12,44.15,159122.0,43.977,43.977,43.9472,43.977,159122.0
2025-01-03 15:05:00,44.15,44.15,44.14,44.15,116877.0,43.977,43.977,43.9671,43.977,116877.0
2025-01-03 15:10:00,44.15,44.16,44.14,44.16,105991.0,43.977,43.987,43.9671,43.987,105991.0
2025-01-03 15:15:00,44.16,44.16,44.15,44.16,133533.0,43.987,43.987,43.977,43.987,133533.0
2025-01-03 15:20:00,44.16,44.16,44.15,44.16,126131.0,43.987,43.987,43.977,43.987,126131.0
2025-01-03 15:25:00,44.16,44.16,44.15,44.15,106187.0,43.987,43.987,43.977,43.977,106187.0
2025-01-03 15:30:00,44.16,44.16,44.14,44.15,254816.0,43.987,43.987,43.9671,43.977,254816.0
2025-01-03 15:35:00,44.15,44.16,44.14,44.16,82586.0,43.977,43.987,43.9671,43.987,82586.0
2025-01-03 15:40:00,44.16,44.16,44.13,44.14,103416.0,43.987,43.987,43.9571,43.9671,103416.0
2025-01-03 15:45:00,44.13,44.14,44.12,44.13,85294.0,43.9571,43.9671,43.9472,43.9571,85294.0
2025-01-03 15:50:00,44.13,44.14,44.12,44.14,133852.0,43.9571,43.9671,43.9472,43.9671,133852.0
2025-01-03 15:55:00,44.14,44.16,44.13,44.15,225268.0,43.9671,43.987,43.9571,43.977,225268.0
2025-01-06 09:30:00,44.55,44.55,44.39,44.45,907475.0,44.3755,44.3755,44.2161,44.2759,907475.0
2025-01-06 09:35:00,44.45,44.46,44.4,44.41,1822444.0,44.2759,44.2858,44.2261,44.236,1822444.0
2025-01-06 09:40:00,44.41,44.44,44.36,44.37,308045.0,44.236,44.2659,44.1862,44.1962,308045.0
2025-01-06 09:45:00,44.37,44.46,44.36,44.45,224858.0,44.1962,44.2858,44.1862,44.2759,224858.0
2025-01-06 09:50:00,44.45,44.48,44.43,44.48,367921.0,44.2759,44.3057,44.2559,44.3057,367921.0
2025-01-06 09:55:00,44.48,44.49,44.47,44.48,302754.0,44.3057,44.3157,44.2958,44.3057,302754.0
2025-01-06 10:00:00,44.49,44.49,44.46,44.48,320550.0,44.3157,44.3157,44.2858,44.3057,320550.0
2025-01-06 10:05:00,44.48,44.51,44.48,44.5,201455.0,44.3057,44.3356,44.3057,44.3257,201455.0
2025-01-06 10:10:00,44.5,44.52,44.48,44.52,364494.0,44.3257,44.3456,44.3057,44.3456,364494.0
2025-01-06 10:15:00,44.52,44.52,44.47,44.51,186978.0,44.3456,44.3456,44.2958,44.3356,186978.0
2025-01-06 10:20:00,44.51,44.53,44.48,44.52,193185.0,44.3356,44.3556,44.3057,44.3456,193185.0
2025-01-06 10:25:00,44.52,44.54,44.5,44.54,154978.0,44.3456,44.3655,44.3257,44.3655,154978.0
2025-01-06 10:30:00,44.54,44.54,44.44,44.44,277508.0,44.3655,44.3655,44.2659,44.2659,277508.0
2025-01-06 10:35:00,44.45,44.45,44.32,44.34,333095.0,44.2759,44.2759,44.1464,44.1663,333095.0
2025-01-06 10:40:00,44.34,44.38,44.31,44.33,317512.0,44.1663,44.2061,44.1364,44.1563,317512.0
2025-01-06 10:45:00,44.33,44.33,44.26,44.27,181716.0,44.1563,44.1563,44.0866,44.0966,181716.0
2025-01-06 10:50:00,44.26,44.32,44.26,44.32,298835.0,44.0866,44.1464,44.0866,44.1464,298835.0
2025-01-06 10:55:00,44.32,44.34,44.31,44.34,145573.0,44.1464,44.1663,44.1364,44.1663,145573.0
2025-01-06 11:00:00,44.34,44.38,44.33,44.36,1140061.0,44.1663,44.2061,44.1563,44.1862,1140061.0
2025-01-06 11:05:00,44.37,44.37,44.34,44.35,146398.0,44.1962,44.1962,44.1663,44.1763,146398.0
2025-01-06 11:10:00,44.35,44.37,44.32,44.33,170905.0,44.1763,44.1962,44.1464,44.1563,170905.0
2025-01-06 11:15:00,44.32,44.33,44.28,44.29,86911.0,44.1464,44.1563,44.1065,44.1165,86911.0
2025-01-06 11:20:00,44.29,44.3,44.28,44.29,47403.0,44.1165,44.1265,44.1065,44.1165,47403.0
2025-01-06 11:25:00,44.29,44.33,44.28,44.32,78956.0,44.1165,44.1563,44.1065,44.1464,78956.0
2025-01-06 11:30:00,44.32,44.33,44.3,44.31,83482.0,44.1464,44.1563,44.1265,44.1364,83482.0
2025-01-06 11:35:00,44.31,44.32,44.3,44.31,161119.0,44.1364,44.1464,44.1265,44.1364,161119.0
2025-01-06 11:40:00,44.3,44.31,44.28,44.29,187663.0,44.1265,44.1364,44.1065,44.1165,187663.0
2025-01-06 11:45:00,44.29,44.29,44.27,44.27,29895.0,44.1165,44.1165,44.0966,44.0966,29895.0
2025-01-06 11:50:00,44.28,44.28,44.26,44.28,173299.0,44.1065,44.1065,44.0866,44.1065,173299.0
2025-01-06 11:55:00,44.27,44.3,44.27,44.29,88077.0,44.0966,44.1265,44.0966,44.1165,88077.0
2025-01-06 12:00:00,44.29,44.29,44.25,44.27,213757.0,44.1165,44.1165,44.0767,44.0966,213757.0
2025-01-06 12:05:00,44.27,44.27,44.26,44.27,46895.0,44.0966,44.0966,44.0866,44.0966,46895.0
2025-01-06 12:10:00,44.26,44.27,44.24,44.25,82601.0,44.0866,44.0966,44.0667,44.0767,82601.0
2025-01-06 12:15:00,44.24,44.25,44.22,44.23,135574.0,44.0667,44.0767,44.0468,44.0567,135574.0
2025-01-06 12:20:00,44.23,44.24,44.22,44.23,141795.0,44.0567,44.0667,44.0468,44.0567,141795.0
2025-01-06 12:25:00,44.23,44.24,44.2,44.21,82931.0,44.0567,44.0667,44.0268,44.0368,82931.0
2025-01-06 12:30:00,44.21,44.22,44.19,44.21,82560.0,44.0368,44.0468,44.0169,44.0368,82560.0
2025-01-06 12:35:00,44.2,44.21,44.16,44.17,120845.0,44.0268,44.0368,43.987,43.997,120845.0
2025-01-06 12:40:00,44.16,44.17,44.13,44.13,41567.0,43.987,43.997,43.9571,43.9571,41567.0
2025-01-06 12:45:00,44.13,44.15,44.12,44.14,128309.0,43.9571,43.977,43.9472,43.9671,128309.0
2025-01-06 12:50:00,44.14,44.15,44.11,44.14,108491.0,43.9671,43.977,43.9372,43.9671,108491.0
2025-01-06 12:55:00,44.13,44.16,44.13,44.16,199821.0,43.9571,43.987,43.9571,43.987,199821.0
2025-01-06 13:00:00,44.16,44.16,44.1,44.12,56348.0,43.987,43.987,43.9272,43.9472,56348.0
2025-01-06 13:05:00,44.12,44.14,44.1,44.11,77893.0,43.9472,43.9671,43.9272,43.9372,77893.0
2025-01-06 13:10:00,44.11,44.12,44.1,44.11,65617.0,43.9372,43.9472,43.9272,43.9372,65617.0
2025-01-06 13:15:00,44.12,44.12,44.08,44.09,47462.0,43.9472,43.9472,43.9073,43.9173,47462.0
2025-01-06 13:20:00,44.1,44.12,44.08,44.12,53144.0,43.9272,43.9472,43.9073,43.9472,53144.0
2025-01-06 13:25:00,44.12,44.16,44.11,44.16,67844.0,43.9472,43.987,43.9372,43.987,67844.0
2025-01-06 13:30:00,44.15,44.16,44.14,44.15,37512.0,43.977,43.987,43.9671,43.977,37512.0
2025-01-06 13:35:00,44.15,44.18,44.14,44.16,56066.0,43.977,44.0069,43.9671,43.987,56066.0
2025-01-06 13:40:00,44.16,44.18,44.15,44.17,96775.0,43.987,44.0069,43.977,43.997,96775.0
2025-01-06 13:45:00,44.16,44.17,44.13,44.13,123250.0,43.987,43.997,43.9571,43.9571,123250.0
2025-01-06 13:50:00,44.13,44.16,44.13,44.15,77355.0,43.9571,43.987,43.9571,43.977,77355.0
2025-01-06 13:55:00,44.15,44.16,44.13,44.13,91808.0,43.977,43.987,43.9571,43.9571,91808.0
2025-01-06 14:00:00,44.14,44.14,44.1,44.13,96869.0,43.9671,43.9671,43.9272,43.9571,96869.0
2025-01-06 14:05:00,44.13,44.17,44.12,44.16,64722.0,43.9571,43.997,43.9472,43.987,64722.0
2025-01-06 14:10:00,44.16,44.18,44.15,44.18,61976.0,43.987,44.0069,43.977,44.0069,61976.0
2025-01-06 14:15:00,44.18,44.18,44.16,44.16,15722.0,44.0069,44.0069,43.987,43.987,15722.0
2025-01-06 14:20:00,44.16,44.17,44.16,44.17,35241.0,43.987,43.997,43.987,43.997,35241.0
2025-01-06 14:25:00,44.16,44.18,44.15,44.16,197662.0,43.987,44.0069,43.977,43.987,197662.0
2025-01-06 14:30:00,44.16,44.18,44.15,44.16,116519.0,43.987,44.0069,43.977,43.987,116519.0
2025-01-06 14:35:00,44.17,44.18,44.15,44.17,108407.0,43.997,44.0069,43.977,43.997,108407.0
2025-01-06 14:40:00,44.16,44.18,44.16,44.18,41043.0,43.987,44.0069,43.987,44.0069,41043.0
2025-01-06 14:45:00,44.18,44.19,44.17,44.18,55723.0,44.0069,44.0169,43.997,44.0069,55723.0
2025-01-06 14:50:00,44.18,44.18,44.16,44.18,75147.0,44.0069,44.0069,43.987,44.0069,75147.0
2025-01-06 14:55:00,44.18,44.18,44.14,44.15,70102.0,44.0069,44.0069,43.9671,43.977,70102.0
2025-01-06 15:00:00,44.15,44.16,44.13,44.16,114761.0,43.977,43.987,43.9571,43.987,114761.0
2025-01-06 15:05:00,44.16,44.17,44.15,44.16,119408.0,43.987,43.997,43.977,43.987,119408.0
2025-01-06 15:10:00,44.16,44.17,44.15,44.16,197961.0,43.987,43.997,43.977,43.987,197961.0
2025-01-06 15:15:00,44.16,44.17,44.15,44.16,151610.0,43.987,43.997,43.977,43.987,151610.0
2025-01-06 15:20:00,44.16,44.17,44.14,44.17,97928.0,43.987,43.997,43.9671,43.997,97928.0
2025-01-06 15:25:00,44.16,44.17,44.15,44.16,70026.0,43.987,43.997,43.977,43.987,70026.0
2025-01-06 15:30:00,44.15,44.17,44.14,44.14,126489.0,43.977,43.997,43.9671,43.9671,126489.0
2025-01-06 15:35:00,44.15,44.16,44.14,44.14,81689.0,43.977,43.987,43.9671,43.9671,81689.0
2025-01-06 15:40:00,44.15,44.15,44.14,44.15,52980.0,43.977,43.977,43.9671,43.977,52980.0
2025-01-06 15:45:00,44.15,44.15,44.11,44.12,98911.0,43.977,43.977,43.9372,43.9472,98911.0
2025-01-06 15:50:00,44.12,44.15,44.11,44.13,159153.0,43.9472,43.977,43.9372,43.9571,159153.0
2025-01-06 15:55:00,44.13,44.14,44.1,44.12,296513.0,43.9571,43.9671,43.9272,43.9472,296513.0
2025-01-07 09:30:00,44.32,44.36,44.25,44.29,317512.0,44.1464,44.1862,44.0767,44.1165,317512.0
2025-01-07 09:35:00,44.3,44.31,44.23,44.24,142667.0,44.1265,44.1364,44.0567,44.0667,142667.0
2025-01-07 09:40:00,44.24,44.28,44.24,44.27,98619.0,44.0667,44.1065,44.0667,44.0966,98619.0
2025-01-07 09:45:00,44.27,44.29,44.26,44.26,83230.0,44.0966,44.1165,44.0866,44.0866,83230.0
2025-01-07 09:50:00,44.27,44.28,44.25,44.26,116164.0,44.0966,44.1065,44.0767,44.0866,116164.0
2025-01-07 09:55:00,44.25,44.27,44.21,44.21,82788.0,44.0767,44.0966,44.0368,44.0368,82788.0
2025-01-07 10:00:00,44.21,44.21,44.07,44.11,361273.0,44.0368,44.0368,43.8974,43.9372,361273.0
2025-01-07 10:05:00,44.1,44.13,44.06,44.07,138275.0,43.9272,43.9571,43.8874,43.8974,138275.0
2025-01-07 10:10:00,44.07,44.13,44.07,44.09,188152.0,43.8974,43.9571,43.8974,43.9173,188152.0
2025-01-07 10:15:00,44.09,44.12,44.06,44.11,209850.0,43.9173,43.9472,43.8874,43.9372,209850.0
2025-01-07 10:20:00,44.11,44.17,44.1,44.16,156878.0,43.9372,43.997,43.9272,43.987,156878.0
2025-01-07 10:25:00,44.16,44.2,44.15,44.16,174329.0,43.987,44.0268,43.977,43.987,174329.0
2025-01-07 10:30:00,44.17,44.19,44.11,44.12,77808.0,43.997,44.0169,43.9372,43.9472,77808.0
2025-01-07 10:35:00,44.13,44.15,44.06,44.07,146460.0,43.9571,43.977,43.8874,43.8974,146460.0
2025-01-07 10:40:00,44.07,44.09,44.06,44.06,104585.0,43.8974,43.9173,43.8874,43.8874,104585.0
2025-01-07 10:45:00,44.06,44.07,44.01,44.04,819364.0,43.8874,43.8974,43.8376,43.8675,819364.0
2025-01-07 10:50:00,44.04,44.09,44.03,44.06,117213.0,43.8675,43.9173,43.8575,43.8874,117213.0
2025-01-07 10:55:00,44.07,44.1,44.06,44.08,71382.0,43.8974,43.9272,43.8874,43.9073,71382.0
2025-01-07 11:00:00,44.08,44.09,44.05,44.07,102040.0,43.9073,43.9173,43.8774,43.8974,102040.0
2025-01-07 11:05:00,44.07,44.1,44.05,44.08,175777.0,43.8974,43.9272,43.8774,43.9073,175777.0
2025-01-07 11:10:00,44.08,44.09,44.04,44.07,60167.0,43.9073,43.9173,43.8675,43.8974,60167.0
2025-01-07 11:15:00,44.06,44.08,44.05,44.07,111221.0,43.8874,43.9073,43.8774,43.8974,111221.0
2025-01-07 11:20:00,44.07,44.08,44.04,44.06,83265.0,43.8974,43.9073,43.8675,43.8874,83265.0
2025-01-07 11:25:00,44.05,44.1,44.05,44.09,61282.0,43.8774,43.9272,43.8774,43.9173,61282.0
2025-01-07 11:30:00,44.09,44.11,44.05,44.07,146283.0,43.9173,43.9372,43.8774,43.8974,146283.0
2025-01-07 11:35:00,44.07,44.12,44.04,44.11,99599.0,43.8974,43.9472,43.8675,43.9372,99599.0
2025-01-07 11:40:00,44.11,44.11,44.06,44.07,54512.0,43.9372,43.9372,43.8874,43.8974,54512.0
2025-01-07 11:45:00,44.07,44.09,44.06,44.06,99348.0,43.8974,43.9173,43.8874,43.8874,99348.0
2025-01-07 11:50:00,44.06,44.06,44.01,44.02,186372.0,43.8874,43.8874,43.8376,43.8476,186372.0
2025-01-07 11:55:00,44.01,44.02,44.0,44.02,51762.0,43.8376,43.8476,43.8276,43.8476,51762.0
2025-01-07 12:00:00,44.02,44.05,44.01,44.02,74751.0,43.8476,43.8774,43.8376,43.8476,74751.0
2025-01-07 12:05:00,44.02,44.04,44.01,44.02,93803.0,43.8476,43.8675,43.8376,43.8476,93803.0
2025-01-07 12:10:00,44.02,44.03,44.01,44.03,56649.0,43.8476,43.8575,43.8376,43.8575,56649.0
2025-01-07 12:15:00,44.03,44.06,44.03,44.04,97788.0,43.8575,43.8874,43.8575,43.8675,97788.0
2025-01-07 12:20:00,44.04,44.04,44.0,44.01,68537.0,43.8675,43.8675,43.8276,43.8376,68537.0
2025-01-07 12:25:00,44.02,44.02,43.99,44.01,64226.0,43.8476,43.8476,43.8177,43.8376,64226.0
2025-01-07 12:30:00,44.0,44.04,44.0,44.03,83749.0,43.8276,43.8675,43.8276,43.8575,83749.0
2025-01-07 12:35:00,44.02,44.03,43.98,44.01,153256.0,43.8476,43.8575,43.8077,43.8376,153256.0
2025-01-07 12:40:00,44.0,44.01,43.98,43.98,56262.0,43.8276,43.8376,43.8077,43.8077,56262.0
2025-01-07 12:45:00,43.98,43.99,43.96,43.98,99797.0,43.8077,43.8177,43.7878,43.8077,99797.0
2025-01-07 12:50:00,43.98,43.99,43.96,43.98,36050.0,43.8077,43.8177,43.7878,43.8077,36050.0
2025-01-07 12:55:00,43.98,44.01,43.98,44.01,57390.0,43.8077,43.8376,43.8077,43.8376,57390.0
2025-01-07 13:00:00,44.0,44.02,44.0,44.02,48176.0,43.8276,43.8476,43.8276,43.8476,48176.0
2025-01-07 13:05:00,44.01,44.04,44.01,44.04,46387.0,43.8376,43.8675,43.8376,43.8675,46387.0
2025-01-07 13:10:00,44.03,44.04,44.01,44.02,62858.0,43.8575,43.8675,43.8376,43.8476,62858.0
2025-01-07 13:15:00,44.02,44.04,44.01,44.02,63241.0,43.8476,43.8675,43.8376,43.8476,63241.0
2025-01-07 13:20:00,44.02,44.03,44.02,44.03,46028.0,43.8476,43.8575,43.8476,43.8575,46028.0
2025-01-07 13:25:00,44.02,44.04,44.02,44.04,35492.0,43.8476,43.8675,43.8476,43.8675,35492.0
2025-01-07 13:30:00,44.03,44.03,44.0,44.01,102893.0,43.8575,43.8575,43.8276,43.8376,102893.0
2025-01-07 13:35:00,44.01,44.01,43.98,43.99,39671.0,43.8376,43.8376,43.8077,43.8177,39671.0
2025-01-07 13:40:00,43.99,43.99,43.96,43.97,54198.0,43.8177,43.8177,43.7878,43.7977,54198.0
2025-01-07 13:45:00,43.97,43.98,43.96,43.97,65123.0,43.7977,43.8077,43.7878,43.7977,65123.0
2025-01-07 13:50:00,43.97,43.99,43.97,43.98,87214.0,43.7977,43.8177,43.7977,43.8077,87214.0
2025-01-07 13:55:00,43.97,43.98,43.96,43.96,109987.0,43.7977,43.8077,43.7878,43.7878,109987.0
2025-01-07 14:00:00,43.97,43.99,43.96,43.98,55031.0,43.7977,43.8177,43.7878,43.8077,55031.0
2025-01-07 14:05:00,43.98,43.99,43.97,43.99,60624.0,43.8077,43.8177,43.7977,43.8177,60624.0
2025-01-07 14:10:00,43.98,44.0,43.98,43.99,65090.0,43.8077,43.8276,43.8077,43.8177,65090.0
2025-01-07 14:15:00,43.99,43.99,43.97,43.98,76253.0,43.8177,43.8177,43.7977,43.8077,76253.0
2025-01-07 14:20:00,43.97,43.98,43.96,43.98,69558.0,43.7977,43.8077,43.7878,43.8077,69558.0
2025-01-07 14:25:00,43.98,43.99,43.97,43.98,51366.0,43.8077,43.8177,43.7977,43.8077,51366.0
2025-01-07 14:30:00,43.98,43.99,43.96,43.96,47150.0,43.8077,43.8177,43.7878,43.7878,47150.0
2025-01-07 14:35:00,43.97,43.97,43.95,43.95,83706.0,43.7977,43.7977,43.7778,43.7778,83706.0
2025-01-07 14:40:00,43.96,43.97,43.94,43.97,75272.0,43.7878,43.7977,43.7679,43.7977,75272.0
2025-01-07 14:45:00,43.97,43.97,43.95,43.95,82054.0,43.7977,43.7977,43.7778,43.7778,82054.0
2025-01-07 14:50:00,43.96,43.97,43.95,43.96,48338.0,43.7878,43.7977,43.7778,43.7878,48338.0
2025-01-07 14:55:00,43.96,43.96,43.95,43.95,69650.0,43.7878,43.7878,43.7778,43.7778,69650.0
2025-01-07 15:00:00,43.96,43.96,43.92,43.93,84817.0,43.7878,43.7878,43.7479,43.7579,84817.0
2025-01-07 15:05:00,43.93,43.93,43.91,43.91,88424.0,43.7579,43.7579,43.738,43.738,88424.0
2025-01-07 15:10:00,43.91,43.92,43.89,43.9,112193.0,43.738,43.7479,43.7181,43.728,112193.0
2025-01-07 15:15:00,43.91,43.91,43.88,43.89,112327.0,43.738,43.738,43.7081,43.7181,112327.0
2025-01-07 15:20:00,43.89,43.89,43.87,43.87,74845.0,43.7181,43.7181,43.6981,43.6981,74845.0
2025-01-07 15:25:00,43.87,43.88,43.86,43.87,79764.0,43.6981,43.7081,43.6882,43.6981,79764.0
2025-01-07 15:30:00,43.87,43.87,43.85,43.86,122018.0,43.6981,43.6981,43.6782,43.6882,122018.0
2025-01-07 15:35:00,43.86,43.86,43.83,43.85,104450.0,43.6882,43.6882,43.6583,43.6782,104450.0
2025-01-07 15:40:00,43.85,43.88,43.84,43.88,172722.0,43.6782,43.7081,43.6683,43.7081,172722.0
2025-01-07 15:45:00,43.88,43.89,43.87,43.89,71549.0,43.7081,43.7181,43.6981,43.7181,71549.0
2025-01-07 15:50:00,43.89,43.9,43.87,43.88,148736.0,43.7181,43.728,43.6981,43.7081,148736.0
2025-01-07 15:55:00,43.88,43.89,43.85,43.86,297618.0,43.7081,43.7181,43.6782,43.6882,297618.0
2025-01-08 09:30:00,43.59,43.6,43.44,43.47,312471.0,43.4192,43.4292,43.2698,43.2997,312471.0
2025-01-08 09:35:00,43.47,43.49,43.43,43.43,77610.0,43.2997,43.3196,43.2599,43.2599,77610.0
2025-01-08 09:40:00,43.43,43.45,43.41,43.43,135837.0,43.2599,43.2798,43.2399,43.2599,135837.0
2025-01-08 09:45:00,43.43,43.5,43.42,43.48,124939.0,43.2599,43.3296,43.2499,43.3097,124939.0
2025-01-08 09:50:00,43.48,43.52,43.47,43.48,163180.0,43.3097,43.3495,43.2997,43.3097,163180.0
2025-01-08 09:55:00,43.49,43.51,43.47,43.51,72081.0,43.3196,43.3395,43.2997,43.3395,72081.0
2025-01-08 10:00:00,43.5,43.59,43.5,43.59,144918.0,43.3296,43.4192,43.3296,43.4192,144918.0
2025-01-08 10:05:00,43.58,43.6,43.56,43.57,281367.0,43.4093,43.4292,43.3894,43.3993,281367.0
2025-01-08 10:10:00,43.57,43.59,43.5,43.51,224550.0,43.3993,43.4192,43.3296,43.3395,224550.0
2025-01-08 10:15:00,43.51,43.54,43.49,43.52,117518.0,43.3395,43.3694,43.3196,43.3495,117518.0
2025-01-08 10:20:00,43.52,43.55,43.48,43.54,145788.0,43.3495,43.3794,43.3097,43.3694,145788.0
2025-01-08 10:25:00,43.54,43.56,43.51,43.51,133989.0,43.3694,43.3894,43.3395,43.3395,133989.0
2025-01-08 10:30:00,43.52,43.53,43.49,43.51,141106.0,43.3495,43.3595,43.3196,43.3395,141106.0
2025-01-08 10:35:00,43.51,43.55,43.5,43.51,198475.0,43.3395,43.3794,43.3296,43.3395,198475.0
2025-01-08 10:40:00,43.52,43.54,43.49,43.53,158929.0,43.3495,43.3694,43.3196,43.3595,158929.0
2025-01-08 10:45:00,43.54,43.54,43.51,43.54,116089.0,43.3694,43.3694,43.3395,43.3694,116089.0
2025-01-08 10:50:00,43.54,43.57,43.53,43.55,82752.0,43.3694,43.3993,43.3595,43.3794,82752.0
2025-01-08 10:55:00,43.57,43.57,43.55,43.56,90821.0,43.3993,43.3993,43.3794,43.3894,90821.0
2025-01-08 11:00:00,43.56,43.57,43.52,43.53,169878.0,43.3894,43.3993,43.3495,43.3595,169878.0
2025-01-08 11:05:00,43.52,43.53,43.5,43.51,137939.0,43.3495,43.3595,43.3296,43.3395,137939.0
2025-01-08 11:10:00,43.52,43.53,43.5,43.52,83357.0,43.3495,43.3595,43.3296,43.3495,83357.0
2025-01-08 11:15:00,43.52,43.53,43.51,43.52,77897.0,43.3495,43.3595,43.3395,43.3495,77897.0
2025-01-08 11:20:00,43.53,43.56,43.53,43.54,31215.0,43.3595,43.3894,43.3595,43.3694,31215.0
2025-01-08 11:25:00,43.54,43.55,43.52,43.53,66590.0,43.3694,43.3794,43.3495,43.3595,66590.0
2025-01-08 11:30:00,43.53,43.57,43.53,43.57,40886.0,43.3595,43.3993,43.3595,43.3993,40886.0
2025-01-08 11:35:00,43.56,43.6,43.55,43.6,69438.0,43.3894,43.4292,43.3794,43.4292,69438.0
2025-01-08 11:40:00,43.6,43.62,43.58,43.61,77345.0,43.4292,43.4491,43.4093,43.4392,77345.0
2025-01-08 11:45:00,43.61,43.61,43.59,43.61,16694.0,43.4392,43.4392,43.4192,43.4392,16694.0
2025-01-08 11:50:00,43.61,43.61,43.59,43.61,39056.0,43.4392,43.4392,43.4192,43.4392,39056.0
2025-01-08 11:55:00,43.61,43.61,43.58,43.6,27616.0,43.4392,43.4392,43.4093,43.4292,27616.0
2025-01-08 12:00:00,43.61,43.61,43.57,43.58,45524.0,43.4392,43.4392,43.3993,43.4093,45524.0
2025-01-08 12:05:00,43.58,43.58,43.55,43.57,103421.0,43.4093,43.4093,43.3794,43.3993,103421.0
2025-01-08 12:10:00,43.56,43.57,43.53,43.54,38789.0,43.3894,43.3993,43.3595,43.3694,38789.0
2025-01-08 12:15:00,43.54,43.55,43.53,43.55,66648.0,43.3694,43.3794,43.3595,43.3794,66648.0
2025-01-08 12:20:00,43.55,43.55,43.52,43.53,122659.0,43.3794,43.3794,43.3495,43.3595,122659.0
2025-01-08 12:25:00,43.53,43.54,43.48,43.48,106976.0,43.3595,43.3694,43.3097,43.3097,106976.0
2025-01-08 12:30:00,43.48,43.51,43.47,43.5,83395.0,43.3097,43.3395,43.2997,43.3296,83395.0
2025-01-08 12:35:00,43.5,43.51,43.47,43.48,53729.0,43.3296,43.3395,43.2997,43.3097,53729.0
2025-01-08 12:40:00,43.47,43.5,43.47,43.5,37533.0,43.2997,43.3296,43.2997,43.3296,37533.0
2025-01-08 12:45:00,43.5,43.51,43.47,43.48,54200.0,43.3296,43.3395,43.2997,43.3097,54200.0
2025-01-08 12:50:00,43.49,43.53,43.49,43.52,36753.0,43.3196,43.3595,43.3196,43.3495,36753.0
2025-01-08 12:55:00,43.52,43.53,43.51,43.52,30710.0,43.3495,43.3595,43.3395,43.3495,30710.0
2025-01-08 13:00:00,43.51,43.56,43.51,43.55,55685.0,43.3395,43.3894,43.3395,43.3794,55685.0
2025-01-08 13:05:00,43.55,43.56,43.53,43.54,27968.0,43.3794,43.3894,43.3595,43.3694,27968.0
2025-01-08 13:10:00,43.54,43.55,43.52,43.53,66803.0,43.3694,43.3794,43.3495,43.3595,66803.0
2025-01-08 13:15:00,43.52,43.55,43.52,43.53,57534.0,43.3495,43.3794,43.3495,43.3595,57534.0
2025-01-08 13:20:00,43.53,43.56,43.53,43.55,127231.0,43.3595,43.3894,43.3595,43.3794,127231.0
2025-01-08 13:25:00,43.56,43.6,43.55,43.58,42329.0,43.3894,43.4292,43.3794,43.4093,42329.0
2025-01-08 13:30:00,43.58,43.58,43.54,43.54,65110.0,43.4093,43.4093,43.3694,43.3694,65110.0
2025-01-08 13:35:00,43.55,43.57,43.54,43.56,29180.0,43.3794,43.3993,43.3694,43.3894,29180.0
2025-01-08 13:40:00,43.56,43.57,43.55,43.56,23208.0,43.3894,43.3993,43.3794,43.3894,23208.0
2025-01-08 13:45:00,43.55,43.56,43.53,43.54,35436.0,43.3794,43.3894,43.3595,43.3694,35436.0
2025-01-08 13:50:00,43.54,43.54,43.49,43.5,58578.0,43.3694,43.3694,43.3196,43.3296,58578.0
2025-01-08 13:55:00,43.5,43.52,43.49,43.51,59590.0,43.3296,43.3495,43.3196,43.3395,59590.0
2025-01-08 14:00:00,43.51,43.52,43.49,43.52,38315.0,43.3395,43.3495,43.3196,43.3495,38315.0
2025-01-08 14:05:00,43.52,43.58,43.51,43.58,352993.0,43.3495,43.4093,43.3395,43.4093,352993.0
2025-01-08 14:10:00,43.57,43.58,43.53,43.53,70839.0,43.3993,43.4093,43.3595,43.3595,70839.0
2025-01-08 14:15:00,43.54,43.59,43.53,43.59,75000.0,43.3694,43.4192,43.3595,43.4192,75000.0
2025-01-08 14:20:00,43.58,43.61,43.58,43.6,59920.0,43.4093,43.4392,43.4093,43.4292,59920.0
2025-01-08 14:25:00,43.6,43.62,43.58,43.62,34616.0,43.4292,43.4491,43.4093,43.4491,34616.0
2025-01-08 14:30:00,43.61,43.62,43.55,43.56,44690.0,43.4392,43.4491,43.3794,43.3894,44690.0
2025-01-08 14:35:00,43.56,43.58,43.54,43.55,70565.0,43.3894,43.4093,43.3694,43.3794,70565.0
2025-01-08 14:40:00,43.55,43.56,43.54,43.55,38921.0,43.3794,43.3894,43.3694,43.3794,38921.0
2025-01-08 14:45:00,43.55,43.57,43.54,43.56,30805.0,43.3794,43.3993,43.3694,43.3894,30805.0
2025-01-08 14:50:00,43.56,43.57,43.54,43.54,48497.0,43.3894,43.3993,43.3694,43.3694,48497.0
2025-01-08 14:55:00,43.55,43.56,43.54,43.55,67528.0,43.3794,43.3894,43.3694,43.3794,67528.0
2025-01-08 15:00:00,43.54,43.56,43.53,43.55,123133.0,43.3694,43.3894,43.3595,43.3794,123133.0
2025-01-08 15:05:00,43.56,43.56,43.54,43.55,31910.0,43.3894,43.3894,43.3694,43.3794,31910.0
2025-01-08 15:10:00,43.55,43.56,43.53,43.53,79108.0,43.3794,43.3894,43.3595,43.3595,79108.0
2025-01-08 15:15:00,43.54,43.57,43.53,43.57,203150.0,43.3694,43.3993,43.3595,43.3993,203150.0
2025-01-08 15:20:00,43.57,43.58,43.56,43.57,63431.0,43.3993,43.4093,43.3894,43.3993,63431.0
2025-01-08 15:25:00,43.58,43.59,43.56,43.58,102970.0,43.4093,43.4192,43.3894,43.4093,102970.0
2025-01-08 15:30:00,43.58,43.58,43.56,43.57,72609.0,43.4093,43.4093,43.3894,43.3993,72609.0
2025-01-08 15:35:00,43.57,43.57,43.55,43.57,158365.0,43.3993,43.3993,43.3794,43.3993,158365.0
2025-01-08 15:40:00,43.57,43.59,43.56,43.59,71056.0,43.3993,43.4192,43.3894,43.4192,71056.0
2025-01-08 15:45:00,43.59,43.59,43.58,43.59,122228.0,43.4192,43.4192,43.4093,43.4192,122228.0
2025-01-08 15:50:00,43.58,43.61,43.58,43.61,189969.0,43.4093,43.4392,43.4093,43.4392,189969.0
2025-01-08 15:55:00,43.61,43.61,43.57,43.57,193584.0,43.4392,43.4392,43.3993,43.3993,193584.0
2025-01-10 09:30:00,43.0,43.02,42.84,42.91,580592.0,42.8315,42.8515,42.6722,42.7419,580592.0
2025-01-10 09:35:00,42.92,42.93,42.81,42.84,529869.0,42.7519,42.7618,42.6423,42.6722,529869.0
2025-01-10 09:40:00,42.84,42.89,42.83,42.89,302782.0,42.6722,42.722,42.6622,42.722,302782.0
2025-01-10 09:45:00,42.9,42.93,42.84,42.84,195924.0,42.7319,42.7618,42.6722,42.6722,195924.0
2025-01-10 09:50:00,42.84,42.85,42.82,42.84,372172.0,42.6722,42.6821,42.6523,42.6722,372172.0
2025-01-10 09:55:00,42.83,42.85,42.82,42.84,374145.0,42.6622,42.6821,42.6523,42.6722,374145.0
2025-01-10 10:00:00,42.84,42.84,42.75,42.77,607762.0,42.6722,42.6722,42.5825,42.6024,607762.0
2025-01-10 10:05:00,42.77,42.79,42.72,42.73,229895.0,42.6024,42.6224,42.5526,42.5626,229895.0
2025-01-10 10:10:00,42.75,42.8,42.75,42.8,199358.0,42.5825,42.6323,42.5825,42.6323,199358.0
2025-01-10 10:15:00,42.8,42.85,42.79,42.83,192041.0,42.6323,42.6821,42.6224,42.6622,192041.0
2025-01-10 10:20:00,42.83,42.88,42.82,42.88,179979.0,42.6622,42.712,42.6523,42.712,179979.0
2025-01-10 10:25:00,42.88,42.89,42.85,42.89,289615.0,42.712,42.722,42.6821,42.722,289615.0
2025-01-10 10:30:00,42.89,42.91,42.86,42.9,255403.0,42.722,42.7419,42.6921,42.7319,255403.0
2025-01-10 10:35:00,42.9,42.92,42.87,42.9,158668.0,42.7319,42.7519,42.7021,42.7319,158668.0
2025-01-10 10:40:00,42.91,42.91,42.85,42.86,191880.0,42.7419,42.7419,42.6821,42.6921,191880.0
2025-01-10 10:45:00,42.86,42.91,42.84,42.88,347034.0,42.6921,42.7419,42.6722,42.712,347034.0
2025-01-10 10:50:00,42.88,42.88,42.83,42.84,449080.0,42.712,42.712,42.6622,42.6722,449080.0
2025-01-10 10:55:00,42.85,42.86,42.82,42.82,264612.0,42.6821,42.6921,42.6523,42.6523,264612.0
2025-01-10 11:00:00,42.83,42.83,42.79,42.79,245386.0,42.6622,42.6622,42.6224,42.6224,245386.0
2025-01-10 11:05:00,42.8,42.82,42.79,42.8,168996.0,42.6323,42.6523,42.6224,42.6323,168996.0
2025-01-10 11:10:00,42.8,42.82,42.79,42.82,191506.0,42.6323,42.6523,42.6224,42.6523,191506.0
2025-01-10 11:15:00,42.82,42.84,42.79,42.8,357201.0,42.6523,42.6722,42.6224,42.6323,357201.0
2025-01-10 11:20:00,42.8,42.82,42.79,42.81,154358.0,42.6323,42.6523,42.6224,42.6423,154358.0
2025-01-10 11:25:00,42.81,42.83,42.78,42.79,256779.0,42.6423,42.6622,42.6124,42.6224,256779.0
2025-01-10 11:30:00,42.79,42.81,42.78,42.79,273973.0,42.6224,42.6423,42.6124,42.6224,273973.0
2025-01-10 11:35:00,42.78,42.79,42.75,42.77,269782.0,42.6124,42.6224,42.5825,42.6024,269782.0
2025-01-10 11:40:00,42.77,42.83,42.76,42.83,94080.0,42.6024,42.6622,42.5925,42.6622,94080.0
2025-01-10 11:45:00,42.82,42.83,42.78,42.79,88615.0,42.6523,42.6622,42.6124,42.6224,88615.0
2025-01-10 11:50:00,42.79,42.8,42.77,42.77,306654.0,42.6224,42.6323,42.6024,42.6024,306654.0
2025-01-10 11:55:00,42.77,42.77,42.75,42.76,129574.0,42.6024,42.6024,42.5825,42.5925,129574.0
2025-01-10 12:00:00,42.76,42.77,42.73,42.73,55949.0,42.5925,42.6024,42.5626,42.5626,55949.0
2025-01-10 12:05:00,42.74,42.75,42.73,42.75,137225.0,42.5726,42.5825,42.5626,42.5825,137225.0
2025-01-10 12:10:00,42.75,42.75,42.74,42.75,85443.0,42.5825,42.5825,42.5726,42.5825,85443.0
2025-01-10 12:15:00,42.75,42.78,42.74,42.77,229423.0,42.5825,42.6124,42.5726,42.6024,229423.0
2025-01-10 12:20:00,42.77,42.78,42.74,42.76,44935.0,42.6024,42.6124,42.5726,42.5925,44935.0
2025-01-10 12:25:00,42.76,42.78,42.75,42.77,122540.0,42.5925,42.6124,42.5825,42.6024,122540.0
2025-01-10 12:30:00,42.77,42.78,42.76,42.77,71187.0,42.6024,42.6124,42.5925,42.6024,71187.0
2025-01-10 12:35:00,42.78,42.8,42.77,42.8,56659.0,42.6124,42.6323,42.6024,42.6323,56659.0
2025-01-10 12:40:00,42.8,42.81,42.79,42.8,62884.0,42.6323,42.6423,42.6224,42.6323,62884.0
2025-01-10 12:45:00,42.8,42.8,42.78,42.8,72922.0,42.6323,42.6323,42.6124,42.6323,72922.0
2025-01-10 12:50:00,42.79,42.79,42.77,42.79,84974.0,42.6224,42.6224,42.6024,42.6224,84974.0
2025-01-10 12:55:00,42.79,42.81,42.78,42.81,47726.0,42.6224,42.6423,42.6124,42.6423,47726.0
2025-01-10 13:00:00,42.8,42.82,42.78,42.8,332586.0,42.6323,42.6523,42.6124,42.6323,332586.0
2025-01-10 13:05:00,42.81,42.83,42.8,42.83,49620.0,42.6423,42.6622,42.6323,42.6622,49620.0
2025-01-10 13:10:00,42.83,42.83,42.82,42.83,59805.0,42.6622,42.6622,42.6523,42.6622,59805.0
2025-01-10 13:15:00,42.83,42.83,42.8,42.82,68694.0,42.6622,42.6622,42.6323,42.6523,68694.0
2025-01-10 13:20:00,42.82,42.87,42.81,42.87,61675.0,42.6523,42.7021,42.6423,42.7021,61675.0
2025-01-10 13:25:00,42.87,42.88,42.85,42.86,76381.0,42.7021,42.712,42.6821,42.6921,76381.0
2025-01-10 13:30:00,42.86,42.87,42.83,42.87,97144.0,42.6921,42.7021,42.6622,42.7021,97144.0
2025-01-10 13:35:00,42.86,42.88,42.86,42.87,74170.0,42.6921,42.712,42.6921,42.7021,74170.0
2025-01-10 13:40:00,42.87,42.88,42.86,42.87,27363.0,42.7021,42.712,42.6921,42.7021,27363.0
2025-01-10 13:45:00,42.87,42.88,42.85,42.88,101049.0,42.7021,42.712,42.6821,42.712,101049.0
2025-01-10 13:50:00,42.88,42.89,42.86,42.88,61125.0,42.712,42.722,42.6921,42.712,61125.0
2025-01-10 13:55:00,42.88,42.9,42.88,42.9,49037.0,42.712,42.7319,42.712,42.7319,49037.0
2025-01-10 14:00:00,42.9,42.9,42.87,42.88,47143.0,42.7319,42.7319,42.7021,42.712,47143.0
2025-01-10 14:05:00,42.88,42.88,42.83,42.83,76049.0,42.712,42.712,42.6622,42.6622,76049.0
2025-01-10 14:10:00,42.83,42.85,42.82,42.84,94589.0,42.6622,42.6821,42.6523,42.6722,94589.0
2025-01-10 14:15:00,42.84,42.85,42.84,42.84,43714.0,42.6722,42.6821,42.6722,42.6722,43714.0
2025-01-10 14:20:00,42.84,42.85,42.83,42.84,44546.0,42.6722,42.6821,42.6622,42.6722,44546.0
2025-01-10 14:25:00,42.84,42.88,42.84,42.87,131820.0,42.6722,42.712,42.6722,42.7021,131820.0
2025-01-10 14:30:00,42.87,42.87,42.85,42.86,51203.0,42.7021,42.7021,42.6821,42.6921,51203.0
2025-01-10 14:35:00,42.86,42.86,42.83,42.84,102840.0,42.6921,42.6921,42.6622,42.6722,102840.0
2025-01-10 14:40:00,42.85,42.86,42.84,42.85,120470.0,42.6821,42.6921,42.6722,42.6821,120470.0
2025-01-10 14:45:00,42.86,42.86,42.83,42.84,68687.0,42.6921,42.6921,42.6622,42.6722,68687.0
2025-01-10 14:50:00,42.83,42.85,42.83,42.84,92240.0,42.6622,42.6821,42.6622,42.6722,92240.0
2025-01-10 14:55:00,42.85,42.86,42.84,42.84,49597.0,42.6821,42.6921,42.6722,42.6722,49597.0
2025-01-10 15:00:00,42.84,42.85,42.82,42.84,91697.0,42.6722,42.6821,42.6523,42.6722,91697.0
2025-01-10 15:05:00,42.83,42.84,42.83,42.84,42711.0,42.6622,42.6722,42.6622,42.6722,42711.0
2025-01-10 15:10:00,42.84,42.84,42.8,42.8,81616.0,42.6722,42.6722,42.6323,42.6323,81616.0
2025-01-10 15:15:00,42.8,42.81,42.78,42.79,125135.0,42.6323,42.6423,42.6124,42.6224,125135.0
2025-01-10 15:20:00,42.79,42.8,42.78,42.8,59042.0,42.6224,42.6323,42.6124,42.6323,59042.0
2025-01-10 15:25:00,42.8,42.8,42.78,42.79,96104.0,42.6323,42.6323,42.6124,42.6224,96104.0
2025-01-10 15:30:00,42.79,42.79,42.77,42.78,120188.0,42.6224,42.6224,42.6024,42.6124,120188.0
2025-01-10 15:35:00,42.78,42.82,42.78,42.8,142222.0,42.6124,42.6523,42.6124,42.6323,142222.0
2025-01-10 15:40:00,42.8,42.81,42.78,42.8,164547.0,42.6323,42.6423,42.6124,42.6323,164547.0
2025-01-10 15:45:00,42.8,42.8,42.78,42.79,187555.0,42.6323,42.6323,42.6124,42.6224,187555.0
2025-01-10 15:50:00,42.78,42.8,42.78,42.8,103788.0,42.6124,42.6323,42.6124,42.6323,103788.0
2025-01-10 15:55:00,42.8,42.81,42.79,42.8,365757.0,42.6323,42.6423,42.6224,42.6323,365757.0
2025-01-13 09:30:00,42.3,42.39,42.25,42.39,354094.0,42.1343,42.2239,42.0845,42.2239,354094.0
2025-01-13 09:35:00,42.39,42.4,42.34,42.34,97583.0,42.2239,42.2339,42.1741,42.1741,97583.0
2025-01-13 09:40:00,42.34,42.37,42.3,42.37,50445.0,42.1741,42.204,42.1343,42.204,50445.0
2025-01-13 09:45:00,42.36,42.41,42.35,42.39,76340.0,42.1941,42.2439,42.1841,42.2239,76340.0
2025-01-13 09:50:00,42.39,42.42,42.36,42.41,66418.0,42.2239,42.2538,42.1941,42.2439,66418.0
2025-01-13 09:55:00,42.41,42.45,42.4,42.42,66984.0,42.2439,42.2837,42.2339,42.2538,66984.0
2025-01-13 10:00:00,42.41,42.42,42.39,42.41,131659.0,42.2439,42.2538,42.2239,42.2439,131659.0
2025-01-13 10:05:00,42.4,42.44,42.39,42.4,83227.0,42.2339,42.2737,42.2239,42.2339,83227.0
2025-01-13 10:10:00,42.4,42.4,42.36,42.38,112890.0,42.2339,42.2339,42.1941,42.214,112890.0
2025-01-13 10:15:00,42.37,42.4,42.35,42.4,199358.0,42.204,42.2339,42.1841,42.2339,199358.0
2025-01-13 10:20:00,42.4,42.42,42.37,42.38,77967.0,42.2339,42.2538,42.204,42.214,77967.0
2025-01-13 10:25:00,42.38,42.38,42.34,42.34,143764.0,42.214,42.214,42.1741,42.1741,143764.0
2025-01-13 10:30:00,42.34,42.4,42.34,42.37,97831.0,42.1741,42.2339,42.1741,42.204,97831.0
2025-01-13 10:35:00,42.38,42.43,42.37,42.43,105242.0,42.214,42.2638,42.204,42.2638,105242.0
2025-01-13 10:40:00,42.43,42.45,42.41,42.44,87831.0,42.2638,42.2837,42.2439,42.2737,87831.0
2025-01-13 10:45:00,42.45,42.46,42.43,42.44,74615.0,42.2837,42.2937,42.2638,42.2737,74615.0
2025-01-13 10:50:00,42.45,42.45,42.4,42.41,106963.0,42.2837,42.2837,42.2339,42.2439,106963.0
2025-01-13 10:55:00,42.41,42.41,42.38,42.39,87898.0,42.2439,42.2439,42.214,42.2239,87898.0
2025-01-13 11:00:00,42.39,42.4,42.36,42.37,81599.0,42.2239,42.2339,42.1941,42.204,81599.0
2025-01-13 11:05:00,42.36,42.38,42.36,42.37,96794.0,42.1941,42.214,42.1941,42.204,96794.0
2025-01-13 11:10:00,42.37,42.38,42.35,42.36,73274.0,42.204,42.214,42.1841,42.1941,73274.0
2025-01-13 11:15:00,42.36,42.38,42.35,42.36,82876.0,42.1941,42.214,42.1841,42.1941,82876.0
2025-01-13 11:20:00,42.36,42.38,42.34,42.36,85063.0,42.1941,42.214,42.1741,42.1941,85063.0
2025-01-13 11:25:00,42.35,42.39,42.35,42.38,521396.0,42.1841,42.2239,42.1841,42.214,521396.0
2025-01-13 11:30:00,42.37,42.39,42.36,42.39,55865.0,42.204,42.2239,42.1941,42.2239,55865.0
2025-01-13 11:35:00,42.38,42.4,42.36,42.37,237423.0,42.214,42.2339,42.1941,42.204,237423.0
2025-01-13 11:40:00,42.37,42.4,42.37,42.39,49925.0,42.204,42.2339,42.204,42.2239,49925.0
2025-01-13 11:45:00,42.38,42.39,42.36,42.38,54646.0,42.214,42.2239,42.1941,42.214,54646.0
2025-01-13 11:50:00,42.38,42.38,42.35,42.36,37096.0,42.214,42.214,42.1841,42.1941,37096.0
2025-01-13 11:55:00,42.36,42.36,42.31,42.33,111423.0,42.1941,42.1941,42.1443,42.1642,111423.0
2025-01-13 12:00:00,42.33,42.34,42.31,42.34,265905.0,42.1642,42.1741,42.1443,42.1741,265905.0
2025-01-13 12:05:00,42.34,42.36,42.32,42.35,35241.0,42.1741,42.1941,42.1542,42.1841,35241.0
2025-01-13 12:10:00,42.35,42.36,42.33,42.34,127654.0,42.1841,42.1941,42.1642,42.1741,127654.0
2025-01-13 12:15:00,42.34,42.37,42.34,42.37,44482.0,42.1741,42.204,42.1741,42.204,44482.0
2025-01-13 12:20:00,42.36,42.37,42.34,42.36,51562.0,42.1941,42.204,42.1741,42.1941,51562.0
2025-01-13 12:25:00,42.36,42.37,42.35,42.37,77673.0,42.1941,42.204,42.1841,42.204,77673.0
2025-01-13 12:30:00,42.36,42.37,42.35,42.37,52809.0,42.1941,42.204,42.1841,42.204,52809.0
2025-01-13 12:35:00,42.37,42.38,42.36,42.37,48863.0,42.204,42.214,42.1941,42.204,48863.0
2025-01-13 12:40:00,42.36,42.37,42.35,42.36,48084.0,42.1941,42.204,42.1841,42.1941,48084.0
2025-01-13 12:45:00,42.36,42.37,42.35,42.37,65208.0,42.1941,42.204,42.1841,42.204,65208.0
2025-01-13 12:50:00,42.37,42.38,42.36,42.38,43228.0,42.204,42.214,42.1941,42.214,43228.0
2025-01-13 12:55:00,42.38,42.42,42.38,42.41,56128.0,42.214,42.2538,42.214,42.2439,56128.0
2025-01-13 13:00:00,42.41,42.42,42.4,42.41,55727.0,42.2439,42.2538,42.2339,42.2439,55727.0
2025-01-13 13:05:00,42.41,42.41,42.39,42.41,45134.0,42.2439,42.2439,42.2239,42.2439,45134.0
2025-01-13 13:10:00,42.41,42.45,42.4,42.44,71970.0,42.2439,42.2837,42.2339,42.2737,71970.0
2025-01-13 13:15:00,42.45,42.46,42.42,42.42,135273.0,42.2837,42.2937,42.2538,42.2538,135273.0
2025-01-13 13:20:00,42.42,42.43,42.41,42.43,42318.0,42.2538,42.2638,42.2439,42.2638,42318.0
2025-01-13 13:25:00,42.43,42.44,42.42,42.44,47851.0,42.2638,42.2737,42.2538,42.2737,47851.0
2025-01-13 13:30:00,42.44,42.45,42.43,42.44,62176.0,42.2737,42.2837,42.2638,42.2737,62176.0
2025-01-13 13:35:00,42.45,42.46,42.43,42.45,47880.0,42.2837,42.2937,42.2638,42.2837,47880.0
2025-01-13 13:40:00,42.46,42.46,42.44,42.45,34923.0,42.2937,42.2937,42.2737,42.2837,34923.0
2025-01-13 13:45:00,42.45,42.47,42.44,42.47,36455.0,42.2837,42.3036,42.2737,42.3036,36455.0
2025-01-13 13:50:00,42.46,42.47,42.44,42.45,43157.0,42.2937,42.3036,42.2737,42.2837,43157.0
2025-01-13 13:55:00,42.45,42.45,42.44,42.45,33672.0,42.2837,42.2837,42.2737,42.2837,33672.0
2025-01-13 14:00:00,42.45,42.45,42.42,42.42,90385.0,42.2837,42.2837,42.2538,42.2538,90385.0
2025-01-13 14:05:00,42.43,42.44,42.42,42.44,135703.0,42.2638,42.2737,42.2538,42.2737,135703.0
2025-01-13 14:10:00,42.43,42.45,42.42,42.44,167832.0,42.2638,42.2837,42.2538,42.2737,167832.0
2025-01-13 14:15:00,42.44,42.44,42.42,42.43,69478.0,42.2737,42.2737,42.2538,42.2638,69478.0
2025-01-13 14:20:00,42.43,42.44,42.42,42.43,53003.0,42.2638,42.2737,42.2538,42.2638,53003.0
2025-01-13 14:25:00,42.44,42.45,42.43,42.45,306648.0,42.2737,42.2837,42.2638,42.2837,306648.0
2025-01-13 14:30:00,42.45,42.46,42.43,42.44,108529.0,42.2837,42.2937,42.2638,42.2737,108529.0
2025-01-13 14:35:00,42.44,42.45,42.43,42.45,50691.0,42.2737,42.2837,42.2638,42.2837,50691.0
2025-01-13 14:40:00,42.44,42.47,42.44,42.47,81445.0,42.2737,42.3036,42.2737,42.3036,81445.0
2025-01-13 14:45:00,42.47,42.47,42.44,42.45,106984.0,42.3036,42.3036,42.2737,42.2837,106984.0
2025-01-13 14:50:00,42.45,42.46,42.43,42.44,62113.0,42.2837,42.2937,42.2638,42.2737,62113.0
2025-01-13 14:55:00,42.44,42.46,42.43,42.46,81362.0,42.2737,42.2937,42.2638,42.2937,81362.0
2025-01-13 15:00:00,42.46,42.46,42.43,42.44,67875.0,42.2937,42.2937,42.2638,42.2737,67875.0
2025-01-13 15:05:00,42.45,42.46,42.44,42.45,85158.0,42.2837,42.2937,42.2737,42.2837,85158.0
2025-01-13 15:10:00,42.46,42.46,42.45,42.46,49614.0,42.2937,42.2937,42.2837,42.2937,49614.0
2025-01-13 15:15:00,42.46,42.47,42.45,42.47,61768.0,42.2937,42.3036,42.2837,42.3036,61768.0
2025-01-13 15:20:00,42.47,42.47,42.44,42.44,74583.0,42.3036,42.3036,42.2737,42.2737,74583.0
2025-01-13 15:25:00,42.45,42.46,42.44,42.45,117950.0,42.2837,42.2937,42.2737,42.2837,117950.0
2025-01-13 15:30:00,42.46,42.46,42.45,42.46,85705.0,42.2937,42.2937,42.2837,42.2937,85705.0
2025-01-13 15:35:00,42.46,42.47,42.45,42.46,144263.0,42.2937,42.3036,42.2837,42.2937,144263.0
2025-01-13 15:40:00,42.47,42.47,42.45,42.46,108791.0,42.3036,42.3036,42.2837,42.2937,108791.0
2025-01-13 15:45:00,42.46,42.46,42.45,42.46,85422.0,42.2937,42.2937,42.2837,42.2937,85422.0
2025-01-13 15:50:00,42.46,42.48,42.45,42.48,183751.0,42.2937,42.3136,42.2837,42.3136,183751.0
2025-01-13 15:55:00,42.47,42.48,42.47,42.48,193798.0,42.3036,42.3136,42.3036,42.3136,193798.0
2025-01-14 09:30:00,43.2,43.2,43.02,43.02,708616.0,43.0308,43.0308,42.8515,42.8515,708616.0
2025-01-14 09:35:00,43.02,43.04,42.98,43.0,262479.0,42.8515,42.8714,42.8116,42.8315,262479.0
2025-01-14 09:40:00,43.01,43.01,42.96,42.98,416731.0,42.8415,42.8415,42.7917,42.8116,416731.0
2025-01-14 09:45:00,42.99,43.0,42.92,42.95,89764.0,42.8216,42.8315,42.7519,42.7817,89764.0
2025-01-14 09:50:00,42.94,42.96,42.9,42.91,43671.0,42.7718,42.7917,42.7319,42.7419,43671.0
2025-01-14 09:55:00,42.91,42.93,42.88,42.89,81552.0,42.7419,42.7618,42.712,42.722,81552.0
2025-01-14 10:00:00,42.9,42.95,42.88,42.94,94881.0,42.7319,42.7817,42.712,42.7718,94881.0
2025-01-14 10:05:00,42.94,42.96,42.92,42.95,157126.0,42.7718,42.7917,42.7519,42.7817,157126.0
2025-01-14 10:10:00,42.95,42.99,42.94,42.99,246322.0,42.7817,42.8216,42.7718,42.8216,246322.0
2025-01-14 10:15:00,42.98,43.0,42.96,42.97,124311.0,42.8116,42.8315,42.7917,42.8017,124311.0
2025-01-14 10:20:00,42.96,42.97,42.93,42.95,81408.0,42.7917,42.8017,42.7618,42.7817,81408.0
2025-01-14 10:25:00,42.95,42.95,42.91,42.93,71915.0,42.7817,42.7817,42.7419,42.7618,71915.0
2025-01-14 10:30:00,42.93,42.96,42.92,42.94,55717.0,42.7618,42.7917,42.7519,42.7718,55717.0
2025-01-14 10:35:00,42.94,42.96,42.93,42.93,38968.0,42.7718,42.7917,42.7618,42.7618,38968.0
2025-01-14 10:40:00,42.94,43.0,42.93,43.0,171322.0,42.7718,42.8315,42.7618,42.8315,171322.0
2025-01-14 10:45:00,43.0,43.0,42.96,42.96,105682.0,42.8315,42.8315,42.7917,42.7917,105682.0
2025-01-14 10:50:00,42.96,42.97,42.93,42.97,51506.0,42.7917,42.8017,42.7618,42.8017,51506.0
2025-01-14 10:55:00,42.97,42.98,42.92,42.94,57279.0,42.8017,42.8116,42.7519,42.7718,57279.0
2025-01-14 11:00:00,42.94,42.94,42.87,42.89,104231.0,42.7718,42.7718,42.7021,42.722,104231.0
2025-01-14 11:05:00,42.89,42.93,42.87,42.92,178750.0,42.722,42.7618,42.7021,42.7519,178750.0
2025-01-14 11:10:00,42.91,42.93,42.9,42.93,88679.0,42.7419,42.7618,42.7319,42.7618,88679.0
2025-01-14 11:15:00,42.93,42.96,42.92,42.92,101562.0,42.7618,42.7917,42.7519,42.7519,101562.0
2025-01-14 11:20:00,42.93,42.94,42.91,42.91,86402.0,42.7618,42.7718,42.7419,42.7419,86402.0
2025-01-14 11:25:00,42.91,42.95,42.9,42.9,131834.0,42.7419,42.7817,42.7319,42.7319,131834.0
2025-01-14 11:30:00,42.9,42.92,42.89,42.91,93566.0,42.7319,42.7519,42.722,42.7419,93566.0
2025-01-14 11:35:00,42.91,42.92,42.88,42.89,88179.0,42.7419,42.7519,42.712,42.722,88179.0
2025-01-14 11:40:00,42.9,42.9,42.85,42.86,61533.0,42.7319,42.7319,42.6821,42.6921,61533.0
2025-01-14 11:45:00,42.86,42.88,42.86,42.87,180799.0,42.6921,42.712,42.6921,42.7021,180799.0
2025-01-14 11:50:00,42.87,42.89,42.86,42.88,206673.0,42.7021,42.722,42.6921,42.712,206673.0
2025-01-14 11:55:00,42.88,42.88,42.85,42.85,403125.0,42.712,42.712,42.6821,42.6821,403125.0
2025-01-14 12:00:00,42.85,42.86,42.83,42.86,185457.0,42.6821,42.6921,42.6622,42.6921,185457.0
2025-01-14 12:05:00,42.86,42.88,42.85,42.87,476627.0,42.6921,42.712,42.6821,42.7021,476627.0
2025-01-14 12:10:00,42.87,42.89,42.86,42.87,130382.0,42.7021,42.722,42.6921,42.7021,130382.0
2025-01-14 12:15:00,42.87,42.9,42.86,42.89,694671.0,42.7021,42.7319,42.6921,42.722,694671.0
2025-01-14 12:20:00,42.89,42.89,42.86,42.89,597481.0,42.722,42.722,42.6921,42.722,597481.0
2025-01-14 12:25:00,42.89,42.91,42.88,42.91,307480.0,42.722,42.7419,42.712,42.7419,307480.0
2025-01-14 12:30:00,42.91,42.91,42.88,42.89,429477.0,42.7419,42.7419,42.712,42.722,429477.0
2025-01-14 12:35:00,42.89,42.9,42.87,42.9,267844.0,42.722,42.7319,42.7021,42.7319,267844.0
2025-01-14 12:40:00,42.9,42.93,42.89,42.93,274530.0,42.7319,42.7618,42.722,42.7618,274530.0
2025-01-14 12:45:00,42.93,42.93,42.91,42.92,369025.0,42.7618,42.7618,42.7419,42.7519,369025.0
2025-01-14 12:50:00,42.92,42.95,42.91,42.94,343451.0,42.7519,42.7817,42.7419,42.7718,343451.0
2025-01-14 12:55:00,42.94,42.94,42.92,42.94,350764.0,42.7718,42.7718,42.7519,42.7718,350764.0
2025-01-14 13:00:00,42.94,42.96,42.93,42.96,103130.0,42.7718,42.7917,42.7618,42.7917,103130.0
2025-01-14 13:05:00,42.96,42.97,42.95,42.97,122090.0,42.7917,42.8017,42.7817,42.8017,122090.0
2025-01-14 13:10:00,42.97,42.97,42.95,42.97,152379.0,42.8017,42.8017,42.7817,42.8017,152379.0
2025-01-14 13:15:00,42.97,42.99,42.95,42.97,276776.0,42.8017,42.8216,42.7817,42.8017,276776.0
2025-01-14 13:20:00,42.97,42.98,42.96,42.98,115527.0,42.8017,42.8116,42.7917,42.8116,115527.0
2025-01-14 13:25:00,42.98,43.0,42.97,43.0,149655.0,42.8116,42.8315,42.8017,42.8315,149655.0
2025-01-14 13:30:00,43.0,43.0,42.98,42.99,115101.0,42.8315,42.8315,42.8116,42.8216,115101.0
2025-01-14 13:35:00,42.99,43.01,42.99,43.01,115290.0,42.8216,42.8415,42.8216,42.8415,115290.0
2025-01-14 13:40:00,43.01,43.03,43.0,43.02,198548.0,42.8415,42.8614,42.8315,42.8515,198548.0
2025-01-14 13:45:00,43.02,43.03,43.01,43.03,154257.0,42.8515,42.8614,42.8415,42.8614,154257.0
2025-01-14 13:50:00,43.03,43.04,43.02,43.03,100901.0,42.8614,42.8714,42.8515,42.8614,100901.0
2025-01-14 13:55:00,43.03,43.04,43.02,43.04,307018.0,42.8614,42.8714,42.8515,42.8714,307018.0
2025-01-14 14:00:00,43.03,43.04,43.01,43.02,92162.0,42.8614,42.8714,42.8415,42.8515,92162.0
2025-01-14 14:05:00,43.01,43.03,43.01,43.02,272530.0,42.8415,42.8614,42.8415,42.8515,272530.0
2025-01-14 14:10:00,43.02,43.03,43.0,43.02,155086.0,42.8515,42.8614,42.8315,42.8515,155086.0
2025-01-14 14:15:00,43.02,43.05,43.02,43.04,47170.0,42.8515,42.8814,42.8515,42.8714,47170.0
2025-01-14 14:20:00,43.04,43.06,43.03,43.05,137807.0,42.8714,42.8913,42.8614,42.8814,137807.0
2025-01-14 14:25:00,43.06,43.06,43.03,43.04,96864.0,42.8913,42.8913,42.8614,42.8714,96864.0
2025-01-14 14:30:00,43.04,43.05,43.03,43.04,40494.0,42.8714,42.8814,42.8614,42.8714,40494.0
2025-01-14 14:35:00,43.04,43.06,43.04,43.05,61806.0,42.8714,42.8913,42.8714,42.8814,61806.0
2025-01-14 14:40:00,43.06,43.06,43.03,43.04,104249.0,42.8913,42.8913,42.8614,42.8714,104249.0
2025-01-14 14:45:00,43.04,43.04,43.02,43.03,51367.0,42.8714,42.8714,42.8515,42.8614,51367.0
2025-01-14 14:50:00,43.02,43.03,42.99,42.99,78792.0,42.8515,42.8614,42.8216,42.8216,78792.0
2025-01-14 14:55:00,43.0,43.0,42.96,42.97,111148.0,42.8315,42.8315,42.7917,42.8017,111148.0
2025-01-14 15:00:00,42.97,42.98,42.92,42.93,161964.0,42.8017,42.8116,42.7519,42.7618,161964.0
2025-01-14 15:05:00,42.93,42.94,42.92,42.94,144821.0,42.7618,42.7718,42.7519,42.7718,144821.0
2025-01-14 15:10:00,42.94,42.94,42.92,42.94,428244.0,42.7718,42.7718,42.7519,42.7718,428244.0
2025-01-14 15:15:00,42.93,42.95,42.93,42.94,63507.0,42.7618,42.7817,42.7618,42.7718,63507.0
2025-01-14 15:20:00,42.95,42.97,42.94,42.97,126661.0,42.7817,42.8017,42.7718,42.8017,126661.0
2025-01-14 15:25:00,42.96,42.97,42.96,42.96,63444.0,42.7917,42.8017,42.7917,42.7917,63444.0
2025-01-14 15:30:00,42.97,42.98,42.95,42.96,170052.0,42.8017,42.8116,42.7817,42.7917,170052.0
2025-01-14 15:35:00,42.97,42.98,42.96,42.96,112724.0,42.8017,42.8116,42.7917,42.7917,112724.0
2025-01-14 15:40:00,42.97,42.98,42.96,42.97,52249.0,42.8017,42.8116,42.7917,42.8017,52249.0
2025-01-14 15:45:00,42.98,42.99,42.97,42.98,177178.0,42.8116,42.8216,42.8017,42.8116,177178.0
2025-01-14 15:50:00,42.99,43.01,42.98,43.01,167468.0,42.8216,42.8415,42.8116,42.8415,167468.0
2025-01-14 15:55:00,43.0,43.02,43.0,43.01,1146121.0,42.8315,42.8515,42.8315,42.8415,1146121.0
2025-01-15 09:30:00,43.46,43.46,43.34,43.36,354161.0,43.2897,43.2897,43.1702,43.1901,354161.0
2025-01-15 09:35:00,43.36,43.38,43.31,43.34,64993.0,43.1901,43.2101,43.1403,43.1702,64993.0
2025-01-15 09:40:00,43.34,43.38,43.34,43.34,32274.0,43.1702,43.2101,43.1702,43.1702,32274.0
2025-01-15 09:45:00,43.35,43.38,43.33,43.37,53648.0,43.1802,43.2101,43.1603,43.2001,53648.0
2025-01-15 09:50:00,43.37,43.38,43.34,43.36,40808.0,43.2001,43.2101,43.1702,43.1901,40808.0
2025-01-15 09:55:00,43.35,43.38,43.34,43.36,64972.0,43.1802,43.2101,43.1702,43.1901,64972.0
2025-01-15 10:00:00,43.37,43.37,43.32,43.32,1006807.0,43.2001,43.2001,43.1503,43.1503,1006807.0
2025-01-15 10:05:00,43.32,43.36,43.31,43.35,152015.0,43.1503,43.1901,43.1403,43.1802,152015.0
2025-01-15 10:10:00,43.34,43.38,43.34,43.38,98095.0,43.1702,43.2101,43.1702,43.2101,98095.0
2025-01-15 10:15:00,43.38,43.41,43.37,43.41,36214.0,43.2101,43.2399,43.2001,43.2399,36214.0
2025-01-15 10:20:00,43.4,43.43,43.38,43.41,52546.0,43.23,43.2599,43.2101,43.2399,52546.0
2025-01-15 10:25:00,43.41,43.43,43.4,43.43,49752.0,43.2399,43.2599,43.23,43.2599,49752.0
2025-01-15 10:30:00,43.43,43.44,43.42,43.43,48872.0,43.2599,43.2698,43.2499,43.2599,48872.0
2025-01-15 10:35:00,43.43,43.44,43.41,43.42,53869.0,43.2599,43.2698,43.2399,43.2499,53869.0
2025-01-15 10:40:00,43.41,43.44,43.41,43.41,52520.0,43.2399,43.2698,43.2399,43.2399,52520.0
2025-01-15 10:45:00,43.41,43.42,43.39,43.4,177436.0,43.2399,43.2499,43.22,43.23,177436.0
2025-01-15 10:50:00,43.4,43.4,43.37,43.38,66268.0,43.23,43.23,43.2001,43.2101,66268.0
2025-01-15 10:55:00,43.39,43.39,43.37,43.38,44197.0,43.22,43.22,43.2001,43.2101,44197.0
2025-01-15 11:00:00,43.38,43.41,43.37,43.41,74094.0,43.2101,43.2399,43.2001,43.2399,74094.0
2025-01-15 11:05:00,43.41,43.42,43.35,43.36,59462.0,43.2399,43.2499,43.1802,43.1901,59462.0
2025-01-15 11:10:00,43.36,43.38,43.34,43.38,48651.0,43.1901,43.2101,43.1702,43.2101,48651.0
2025-01-15 11:15:00,43.38,43.38,43.35,43.36,62336.0,43.2101,43.2101,43.1802,43.1901,62336.0
2025-01-15 11:20:00,43.36,43.39,43.35,43.37,55389.0,43.1901,43.22,43.1802,43.2001,55389.0
2025-01-15 11:25:00,43.37,43.39,43.36,43.37,59100.0,43.2001,43.22,43.1901,43.2001,59100.0
2025-01-15 11:30:00,43.37,43.37,43.31,43.31,111893.0,43.2001,43.2001,43.1403,43.1403,111893.0
2025-01-15 11:35:00,43.3,43.33,43.3,43.32,93200.0,43.1304,43.1603,43.1304,43.1503,93200.0
2025-01-15 11:40:00,43.31,43.33,43.29,43.3,44217.0,43.1403,43.1603,43.1204,43.1304,44217.0
2025-01-15 11:45:00,43.3,43.33,43.3,43.33,59405.0,43.1304,43.1603,43.1304,43.1603,59405.0
2025-01-15 11:50:00,43.33,43.33,43.3,43.33,114085.0,43.1603,43.1603,43.1304,43.1603,114085.0
2025-01-15 11:55:00,43.33,43.34,43.31,43.34,58437.0,43.1603,43.1702,43.1403,43.1702,58437.0
2025-01-15 12:00:00,43.34,43.36,43.33,43.34,28666.0,43.1702,43.1901,43.1603,43.1702,28666.0
2025-01-15 12:05:00,43.35,43.36,43.34,43.36,50105.0,43.1802,43.1901,43.1702,43.1901,50105.0
2025-01-15 12:10:00,43.36,43.36,43.34,43.35,41736.0,43.1901,43.1901,43.1702,43.1802,41736.0
2025-01-15 12:15:00,43.36,43.37,43.34,43.34,65986.0,43.1901,43.2001,43.1702,43.1702,65986.0
2025-01-15 12:20:00,43.34,43.36,43.34,43.34,72929.0,43.1702,43.1901,43.1702,43.1702,72929.0
2025-01-15 12:25:00,43.34,43.37,43.34,43.36,42960.0,43.1702,43.2001,43.1702,43.1901,42960.0
2025-01-15 12:30:00,43.36,43.38,43.35,43.38,42002.0,43.1901,43.2101,43.1802,43.2101,42002.0
2025-01-15 12:35:00,43.38,43.38,43.37,43.38,63611.0,43.2101,43.2101,43.2001,43.2101,63611.0
2025-01-15 12:40:00,43.37,43.39,43.37,43.38,35039.0,43.2001,43.22,43.2001,43.2101,35039.0
2025-01-15 12:45:00,43.38,43.39,43.37,43.38,56714.0,43.2101,43.22,43.2001,43.2101,56714.0
2025-01-15 12:50:00,43.38,43.38,43.37,43.38,73240.0,43.2101,43.2101,43.2001,43.2101,73240.0
2025-01-15 12:55:00,43.37,43.38,43.35,43.35,361654.0,43.2001,43.2101,43.1802,43.1802,361654.0
2025-01-15 13:00:00,43.36,43.38,43.36,43.37,60887.0,43.1901,43.2101,43.1901,43.2001,60887.0
2025-01-15 13:05:00,43.38,43.38,43.37,43.38,31344.0,43.2101,43.2101,43.2001,43.2101,31344.0
2025-01-15 13:10:00,43.38,43.39,43.37,43.39,42320.0,43.2101,43.22,43.2001,43.22,42320.0
2025-01-15 13:15:00,43.39,43.41,43.38,43.41,48678.0,43.22,43.2399,43.2101,43.2399,48678.0
2025-01-15 13:20:00,43.41,43.41,43.4,43.4,29008.0,43.2399,43.2399,43.23,43.23,29008.0
2025-01-15 13:25:00,43.41,43.41,43.4,43.4,40736.0,43.2399,43.2399,43.23,43.23,40736.0
2025-01-15 13:30:00,43.41,43.42,43.4,43.41,156264.0,43.2399,43.2499,43.23,43.2399,156264.0
2025-01-15 13:35:00,43.41,43.41,43.4,43.4,38251.0,43.2399,43.2399,43.23,43.23,38251.0
2025-01-15 13:40:00,43.41,43.42,43.4,43.41,45961.0,43.2399,43.2499,43.23,43.2399,45961.0
2025-01-15 13:45:00,43.42,43.42,43.41,43.41,96651.0,43.2499,43.2499,43.2399,43.2399,96651.0
2025-01-15 13:50:00,43.41,43.42,43.41,43.42,46574.0,43.2399,43.2499,43.2399,43.2499,46574.0
2025-01-15 13:55:00,43.42,43.42,43.41,43.41,130704.0,43.2499,43.2499,43.2399,43.2399,130704.0
2025-01-15 14:00:00,43.41,43.43,43.41,43.43,146195.0,43.2399,43.2599,43.2399,43.2599,146195.0
2025-01-15 14:05:00,43.43,43.44,43.43,43.44,29042.0,43.2599,43.2698,43.2599,43.2698,29042.0
2025-01-15 14:10:00,43.44,43.44,43.43,43.44,50310.0,43.2698,43.2698,43.2599,43.2698,50310.0
2025-01-15 14:15:00,43.44,43.44,43.43,43.44,101746.0,43.2698,43.2698,43.2599,43.2698,101746.0
2025-01-15 14:20:00,43.44,43.44,43.42,43.43,106387.0,43.2698,43.2698,43.2499,43.2599,106387.0
2025-01-15 14:25:00,43.43,43.46,43.42,43.46,73915.0,43.2599,43.2897,43.2499,43.2897,73915.0
2025-01-15 14:30:00,43.46,43.47,43.45,43.46,73090.0,43.2897,43.2997,43.2798,43.2897,73090.0
2025-01-15 14:35:00,43.47,43.48,43.46,43.48,127793.0,43.2997,43.3097,43.2897,43.3097,127793.0
2025-01-15 14:40:00,43.48,43.48,43.45,43.46,89141.0,43.3097,43.3097,43.2798,43.2897,89141.0
2025-01-15 14:45:00,43.46,43.46,43.45,43.46,36728.0,43.2897,43.2897,43.2798,43.2897,36728.0
2025-01-15 14:50:00,43.46,43.46,43.45,43.45,66458.0,43.2897,43.2897,43.2798,43.2798,66458.0
2025-01-15 14:55:00,43.46,43.47,43.45,43.47,143789.0,43.2897,43.2997,43.2798,43.2997,143789.0
2025-01-15 15:00:00,43.47,43.47,43.45,43.46,97343.0,43.2997,43.2997,43.2798,43.2897,97343.0
2025-01-15 15:05:00,43.46,43.47,43.46,43.47,81649.0,43.2897,43.2997,43.2897,43.2997,81649.0
2025-01-15 15:10:00,43.47,43.48,43.46,43.47,86948.0,43.2997,43.3097,43.2897,43.2997,86948.0
2025-01-15 15:15:00,43.48,43.48,43.47,43.48,151844.0,43.3097,43.3097,43.2997,43.3097,151844.0
2025-01-15 15:20:00,43.48,43.5,43.47,43.5,174436.0,43.3097,43.3296,43.2997,43.3296,174436.0
2025-01-15 15:25:00,43.5,43.51,43.49,43.51,142610.0,43.3296,43.3395,43.3196,43.3395,142610.0
2025-01-15 15:30:00,43.51,43.51,43.49,43.5,110652.0,43.3395,43.3395,43.3196,43.3296,110652.0
2025-01-15 15:35:00,43.5,43.5,43.48,43.48,131974.0,43.3296,43.3296,43.3097,43.3097,131974.0
2025-01-15 15:40:00,43.48,43.49,43.48,43.48,167890.0,43.3097,43.3196,43.3097,43.3097,167890.0
2025-01-15 15:45:00,43.48,43.5,43.48,43.5,541723.0,43.3097,43.3296,43.3097,43.3296,541723.0
2025-01-15 15:50:00,43.5,43.5,43.48,43.48,248408.0,43.3296,43.3296,43.3097,43.3097,248408.0
2025-01-15 15:55:00,43.48,43.49,43.46,43.48,484806.0,43.3097,43.3196,43.2897,43.3097,484806.0
2025-01-16 09:30:00,43.6,43.6,43.53,43.57,279762.0,43.4292,43.4292,43.3595,43.3993,279762.0
2025-01-16 09:35:00,43.58,43.6,43.55,43.58,144603.0,43.4093,43.4292,43.3794,43.4093,144603.0
2025-01-16 09:40:00,43.57,43.58,43.54,43.56,222198.0,43.3993,43.4093,43.3694,43.3894,222198.0
2025-01-16 09:45:00,43.55,43.56,43.49,43.53,123280.0,43.3794,43.3894,43.3196,43.3595,123280.0
2025-01-16 09:50:00,43.53,43.57,43.52,43.54,59653.0,43.3595,43.3993,43.3495,43.3694,59653.0
2025-01-16 09:55:00,43.54,43.55,43.5,43.5,71923.0,43.3694,43.3794,43.3296,43.3296,71923.0
2025-01-16 10:00:00,43.5,43.53,43.47,43.53,161394.0,43.3296,43.3595,43.2997,43.3595,161394.0
2025-01-16 10:05:00,43.52,43.58,43.51,43.58,108989.0,43.3495,43.4093,43.3395,43.4093,108989.0
2025-01-16 10:10:00,43.57,43.59,43.51,43.52,189770.0,43.3993,43.4192,43.3395,43.3495,189770.0
2025-01-16 10:15:00,43.51,43.55,43.5,43.54,63620.0,43.3395,43.3794,43.3296,43.3694,63620.0
2025-01-16 10:20:00,43.55,43.56,43.53,43.55,53045.0,43.3794,43.3894,43.3595,43.3794,53045.0
2025-01-16 10:25:00,43.56,43.57,43.53,43.53,60560.0,43.3894,43.3993,43.3595,43.3595,60560.0
2025-01-16 10:30:00,43.53,43.56,43.52,43.55,50680.0,43.3595,43.3894,43.3495,43.3794,50680.0
2025-01-16 10:35:00,43.55,43.56,43.51,43.56,39124.0,43.3794,43.3894,43.3395,43.3894,39124.0
2025-01-16 10:40:00,43.55,43.56,43.52,43.53,29820.0,43.3794,43.3894,43.3495,43.3595,29820.0
2025-01-16 10:45:00,43.52,43.53,43.49,43.5,86219.0,43.3495,43.3595,43.3196,43.3296,86219.0
2025-01-16 10:50:00,43.5,43.52,43.5,43.5,24721.0,43.3296,43.3495,43.3296,43.3296,24721.0
2025-01-16 10:55:00,43.51,43.54,43.5,43.54,48266.0,43.3395,43.3694,43.3296,43.3694,48266.0
2025-01-16 11:00:00,43.54,43.58,43.53,43.58,59900.0,43.3694,43.4093,43.3595,43.4093,59900.0
2025-01-16 11:05:00,43.58,43.61,43.55,43.59,77540.0,43.4093,43.4392,43.3794,43.4192,77540.0
2025-01-16 11:10:00,43.59,43.6,43.53,43.54,92635.0,43.4192,43.4292,43.3595,43.3694,92635.0
2025-01-16 11:15:00,43.54,43.56,43.52,43.55,150239.0,43.3694,43.3894,43.3495,43.3794,150239.0
2025-01-16 11:20:00,43.54,43.54,43.51,43.54,31895.0,43.3694,43.3694,43.3395,43.3694,31895.0
2025-01-16 11:25:00,43.54,43.55,43.52,43.55,75843.0,43.3694,43.3794,43.3495,43.3794,75843.0
2025-01-16 11:30:00,43.55,43.57,43.53,43.55,22001.0,43.3794,43.3993,43.3595,43.3794,22001.0
2025-01-16 11:35:00,43.55,43.55,43.51,43.52,24488.0,43.3794,43.3794,43.3395,43.3495,24488.0
2025-01-16 11:40:00,43.51,43.53,43.49,43.52,20991.0,43.3395,43.3595,43.3196,43.3495,20991.0
2025-01-16 11:45:00,43.52,43.54,43.51,43.52,35279.0,43.3495,43.3694,43.3395,43.3495,35279.0
2025-01-16 11:50:00,43.52,43.54,43.51,43.53,20061.0,43.3495,43.3694,43.3395,43.3595,20061.0
2025-01-16 11:55:00,43.52,43.54,43.52,43.53,94055.0,43.3495,43.3694,43.3495,43.3595,94055.0
2025-01-16 12:00:00,43.53,43.54,43.51,43.54,92289.0,43.3595,43.3694,43.3395,43.3694,92289.0
2025-01-16 12:05:00,43.54,43.55,43.53,43.55,44682.0,43.3694,43.3794,43.3595,43.3794,44682.0
2025-01-16 12:10:00,43.55,43.57,43.54,43.56,33645.0,43.3794,43.3993,43.3694,43.3894,33645.0
2025-01-16 12:15:00,43.55,43.56,43.52,43.55,121718.0,43.3794,43.3894,43.3495,43.3794,121718.0
2025-01-16 12:20:00,43.55,43.59,43.54,43.59,75280.0,43.3794,43.4192,43.3694,43.4192,75280.0
2025-01-16 12:25:00,43.58,43.6,43.58,43.59,29225.0,43.4093,43.4292,43.4093,43.4192,29225.0
2025-01-16 12:30:00,43.58,43.59,43.56,43.57,149488.0,43.4093,43.4192,43.3894,43.3993,149488.0
2025-01-16 12:35:00,43.57,43.57,43.55,43.55,24298.0,43.3993,43.3993,43.3794,43.3794,24298.0
2025-01-16 12:40:00,43.56,43.57,43.55,43.55,25639.0,43.3894,43.3993,43.3794,43.3794,25639.0
2025-01-16 12:45:00,43.55,43.57,43.54,43.55,20943.0,43.3794,43.3993,43.3694,43.3794,20943.0
2025-01-16 12:50:00,43.55,43.55,43.53,43.54,47048.0,43.3794,43.3794,43.3595,43.3694,47048.0
2025-01-16 12:55:00,43.54,43.56,43.53,43.54,166847.0,43.3694,43.3894,43.3595,43.3694,166847.0
2025-01-16 13:00:00,43.54,43.54,43.53,43.54,53697.0,43.3694,43.3694,43.3595,43.3694,53697.0
2025-01-16 13:05:00,43.54,43.55,43.53,43.54,29889.0,43.3694,43.3794,43.3595,43.3694,29889.0
2025-01-16 13:10:00,43.54,43.54,43.53,43.54,36502.0,43.3694,43.3694,43.3595,43.3694,36502.0
2025-01-16 13:15:00,43.54,43.54,43.52,43.53,30754.0,43.3694,43.3694,43.3495,43.3595,30754.0
2025-01-16 13:20:00,43.53,43.54,43.52,43.53,22361.0,43.3595,43.3694,43.3495,43.3595,22361.0
2025-01-16 13:25:00,43.52,43.53,43.49,43.5,176174.0,43.3495,43.3595,43.3196,43.3296,176174.0
2025-01-16 13:30:00,43.49,43.5,43.48,43.48,42495.0,43.3196,43.3296,43.3097,43.3097,42495.0
2025-01-16 13:35:00,43.49,43.49,43.47,43.48,105369.0,43.3196,43.3196,43.2997,43.3097,105369.0
2025-01-16 13:40:00,43.48,43.5,43.46,43.48,36387.0,43.3097,43.3296,43.2897,43.3097,36387.0
2025-01-16 13:45:00,43.47,43.48,43.45,43.47,60156.0,43.2997,43.3097,43.2798,43.2997,60156.0
2025-01-16 13:50:00,43.47,43.48,43.45,43.47,54144.0,43.2997,43.3097,43.2798,43.2997,54144.0
2025-01-16 13:55:00,43.48,43.48,43.46,43.47,111525.0,43.3097,43.3097,43.2897,43.2997,111525.0
2025-01-16 14:00:00,43.47,43.48,43.45,43.48,132573.0,43.2997,43.3097,43.2798,43.3097,132573.0
2025-01-16 14:05:00,43.48,43.49,43.47,43.48,53314.0,43.3097,43.3196,43.2997,43.3097,53314.0
2025-01-16 14:10:00,43.48,43.51,43.48,43.49,56424.0,43.3097,43.3395,43.3097,43.3196,56424.0
2025-01-16 14:15:00,43.5,43.51,43.49,43.5,47071.0,43.3296,43.3395,43.3196,43.3296,47071.0
2025-01-16 14:20:00,43.49,43.5,43.47,43.48,122797.0,43.3196,43.3296,43.2997,43.3097,122797.0
2025-01-16 14:25:00,43.48,43.5,43.47,43.5,38458.0,43.3097,43.3296,43.2997,43.3296,38458.0
2025-01-16 14:30:00,43.49,43.5,43.47,43.48,46270.0,43.3196,43.3296,43.2997,43.3097,46270.0
2025-01-16 14:35:00,43.48,43.5,43.47,43.5,28158.0,43.3097,43.3296,43.2997,43.3296,28158.0
2025-01-16 14:40:00,43.49,43.5,43.49,43.5,226737.0,43.3196,43.3296,43.3196,43.3296,226737.0
2025-01-16 14:45:00,43.5,43.53,43.49,43.52,688145.0,43.3296,43.3595,43.3196,43.3495,688145.0
2025-01-16 14:50:00,43.52,43.54,43.5,43.53,112828.0,43.3495,43.3694,43.3296,43.3595,112828.0
2025-01-16 14:55:00,43.52,43.55,43.52,43.54,55893.0,43.3495,43.3794,43.3495,43.3694,55893.0
2025-01-16 15:00:00,43.54,43.55,43.53,43.54,64617.0,43.3694,43.3794,43.3595,43.3694,64617.0
2025-01-16 15:05:00,43.54,43.55,43.53,43.53,58045.0,43.3694,43.3794,43.3595,43.3595,58045.0
2025-01-16 15:10:00,43.54,43.55,43.53,43.54,664262.0,43.3694,43.3794,43.3595,43.3694,664262.0
2025-01-16 15:15:00,43.54,43.54,43.51,43.51,171529.0,43.3694,43.3694,43.3395,43.3395,171529.0
2025-01-16 15:20:00,43.51,43.52,43.5,43.52,64696.0,43.3395,43.3495,43.3296,43.3495,64696.0
2025-01-16 15:25:00,43.51,43.52,43.5,43.51,60810.0,43.3395,43.3495,43.3296,43.3395,60810.0
2025-01-16 15:30:00,43.51,43.53,43.51,43.52,75108.0,43.3395,43.3595,43.3395,43.3495,75108.0
2025-01-16 15:35:00,43.51,43.52,43.5,43.52,95426.0,43.3395,43.3495,43.3296,43.3495,95426.0
2025-01-16 15:40:00,43.51,43.53,43.51,43.52,90917.0,43.3395,43.3595,43.3395,43.3495,90917.0
2025-01-16 15:45:00,43.52,43.52,43.5,43.51,90806.0,43.3495,43.3495,43.3296,43.3395,90806.0
2025-01-16 15:50:00,43.51,43.52,43.5,43.51,147627.0,43.3395,43.3495,43.3296,43.3395,147627.0
2025-01-16 15:55:00,43.5,43.5,43.44,43.45,192017.0,43.3296,43.3296,43.2698,43.2798,192017.0
2025-01-17 09:30:00,43.61,43.69,43.59,43.69,298318.0,43.4392,43.5188,43.4192,43.5188,298318.0
2025-01-17 09:35:00,43.69,43.73,43.67,43.7,296842.0,43.5188,43.5587,43.4989,43.5288,296842.0
2025-01-17 09:40:00,43.71,43.84,43.71,43.83,130948.0,43.5388,43.6683,43.5388,43.6583,130948.0
2025-01-17 09:45:00,43.83,43.89,43.83,43.88,142194.0,43.6583,43.7181,43.6583,43.7081,142194.0
2025-01-17 09:50:00,43.88,43.97,43.88,43.92,96311.0,43.7081,43.7977,43.7081,43.7479,96311.0
2025-01-17 09:55:00,43.92,44.0,43.92,43.98,174654.0,43.7479,43.8276,43.7479,43.8077,174654.0
2025-01-17 10:00:00,43.96,44.06,43.95,44.05,181494.0,43.7878,43.8874,43.7778,43.8774,181494.0
2025-01-17 10:05:00,44.05,44.09,44.01,44.01,81200.0,43.8774,43.9173,43.8376,43.8376,81200.0
2025-01-17 10:10:00,44.01,44.05,43.98,43.99,236506.0,43.8376,43.8774,43.8077,43.8177,236506.0
2025-01-17 10:15:00,43.98,44.0,43.96,43.96,53912.0,43.8077,43.8276,43.7878,43.7878,53912.0
2025-01-17 10:20:00,43.96,43.96,43.9,43.93,56312.0,43.7878,43.7878,43.728,43.7579,56312.0
2025-01-17 10:25:00,43.92,43.96,43.91,43.96,62309.0,43.7479,43.7878,43.738,43.7878,62309.0
2025-01-17 10:30:00,43.96,43.97,43.92,43.93,90117.0,43.7878,43.7977,43.7479,43.7579,90117.0
2025-01-17 10:35:00,43.93,43.94,43.9,43.93,37118.0,43.7579,43.7679,43.728,43.7579,37118.0
2025-01-17 10:40:00,43.93,43.93,43.9,43.93,178805.0,43.7579,43.7579,43.728,43.7579,178805.0
2025-01-17 10:45:00,43.93,43.96,43.92,43.96,99302.0,43.7579,43.7878,43.7479,43.7878,99302.0
2025-01-17 10:50:00,43.96,43.96,43.93,43.95,116941.0,43.7878,43.7878,43.7579,43.7778,116941.0
2025-01-17 10:55:00,43.95,44.02,43.94,44.02,161140.0,43.7778,43.8476,43.7679,43.8476,161140.0
2025-01-17 11:00:00,44.01,44.01,43.97,43.98,129875.0,43.8376,43.8376,43.7977,43.8077,129875.0
2025-01-17 11:05:00,43.98,43.99,43.94,43.97,99992.0,43.8077,43.8177,43.7679,43.7977,99992.0
2025-01-17 11:10:00,43.96,43.97,43.94,43.95,62034.0,43.7878,43.7977,43.7679,43.7778,62034.0
2025-01-17 11:15:00,43.96,43.97,43.94,43.95,58360.0,43.7878,43.7977,43.7679,43.7778,58360.0
2025-01-17 11:20:00,43.95,43.97,43.95,43.96,46468.0,43.7778,43.7977,43.7778,43.7878,46468.0
2025-01-17 11:25:00,43.97,43.97,43.95,43.96,23434.0,43.7977,43.7977,43.7778,43.7878,23434.0
2025-01-17 11:30:00,43.96,43.96,43.93,43.96,131169.0,43.7878,43.7878,43.7579,43.7878,131169.0
2025-01-17 11:35:00,43.96,43.97,43.95,43.97,32743.0,43.7878,43.7977,43.7778,43.7977,32743.0
2025-01-17 11:40:00,43.96,43.99,43.95,43.99,81548.0,43.7878,43.8177,43.7778,43.8177,81548.0
2025-01-17 11:45:00,43.98,43.99,43.96,43.98,58056.0,43.8077,43.8177,43.7878,43.8077,58056.0
2025-01-17 11:50:00,43.98,43.98,43.97,43.98,59064.0,43.8077,43.8077,43.7977,43.8077,59064.0
2025-01-17 11:55:00,43.98,43.98,43.95,43.97,70223.0,43.8077,43.8077,43.7778,43.7977,70223.0
2025-01-17 12:00:00,43.97,43.97,43.95,43.95,68684.0,43.7977,43.7977,43.7778,43.7778,68684.0
2025-01-17 12:05:00,43.94,43.96,43.94,43.95,49876.0,43.7679,43.7878,43.7679,43.7778,49876.0
2025-01-17 12:10:00,43.95,43.97,43.94,43.97,45185.0,43.7778,43.7977,43.7679,43.7977,45185.0
2025-01-17 12:15:00,43.97,43.97,43.95,43.97,46208.0,43.7977,43.7977,43.7778,43.7977,46208.0
2025-01-17 12:20:00,43.97,43.97,43.94,43.95,210442.0,43.7977,43.7977,43.7679,43.7778,210442.0
2025-01-17 12:25:00,43.95,43.95,43.93,43.95,85967.0,43.7778,43.7778,43.7579,43.7778,85967.0
2025-01-17 12:30:00,43.95,43.96,43.93,43.94,62840.0,43.7778,43.7878,43.7579,43.7679,62840.0
2025-01-17 12:35:00,43.94,43.94,43.91,43.93,82609.0,43.7679,43.7679,43.738,43.7579,82609.0
2025-01-17 12:40:00,43.93,43.93,43.9,43.93,54531.0,43.7579,43.7579,43.728,43.7579,54531.0
2025-01-17 12:45:00,43.92,43.93,43.91,43.91,26602.0,43.7479,43.7579,43.738,43.738,26602.0
2025-01-17 12:50:00,43.91,43.92,43.9,43.91,71001.0,43.738,43.7479,43.728,43.738,71001.0
2025-01-17 12:55:00,43.91,43.91,43.89,43.9,44416.0,43.738,43.738,43.7181,43.728,44416.0
2025-01-17 13:00:00,43.9,43.9,43.88,43.89,51584.0,43.728,43.728,43.7081,43.7181,51584.0
2025-01-17 13:05:00,43.89,43.9,43.85,43.87,44272.0,43.7181,43.728,43.6782,43.6981,44272.0
2025-01-17 13:10:00,43.87,43.88,43.86,43.87,36007.0,43.6981,43.7081,43.6882,43.6981,36007.0
2025-01-17 13:15:00,43.87,43.88,43.86,43.88,36812.0,43.6981,43.7081,43.6882,43.7081,36812.0
2025-01-17 13:20:00,43.88,43.9,43.87,43.9,31250.0,43.7081,43.728,43.6981,43.728,31250.0
2025-01-17 13:25:00,43.9,43.9,43.87,43.88,37421.0,43.728,43.728,43.6981,43.7081,37421.0
2025-01-17 13:30:00,43.87,43.87,43.86,43.87,25298.0,43.6981,43.6981,43.6882,43.6981,25298.0
2025-01-17 13:35:00,43.87,43.89,43.86,43.89,49651.0,43.6981,43.7181,43.6882,43.7181,49651.0
2025-01-17 13:40:00,43.89,43.89,43.87,43.88,97043.0,43.7181,43.7181,43.6981,43.7081,97043.0
2025-01-17 13:45:00,43.88,43.9,43.87,43.89,35624.0,43.7081,43.728,43.6981,43.7181,35624.0
2025-01-17 13:50:00,43.89,43.89,43.86,43.88,33048.0,43.7181,43.7181,43.6882,43.7081,33048.0
2025-01-17 13:55:00,43.88,43.88,43.86,43.88,27281.0,43.7081,43.7081,43.6882,43.7081,27281.0
2025-01-17 14:00:00,43.88,43.9,43.87,43.89,34032.0,43.7081,43.728,43.6981,43.7181,34032.0
2025-01-17 14:05:00,43.89,43.89,43.87,43.89,115215.0,43.7181,43.7181,43.6981,43.7181,115215.0
2025-01-17 14:10:00,43.89,43.89,43.87,43.89,39420.0,43.7181,43.7181,43.6981,43.7181,39420.0
2025-01-17 14:15:00,43.89,43.89,43.86,43.87,42323.0,43.7181,43.7181,43.6882,43.6981,42323.0
2025-01-17 14:20:00,43.87,43.88,43.86,43.88,56143.0,43.6981,43.7081,43.6882,43.7081,56143.0
2025-01-17 14:25:00,43.88,43.88,43.87,43.88,55663.0,43.7081,43.7081,43.6981,43.7081,55663.0
2025-01-17 14:30:00,43.88,43.89,43.87,43.89,64702.0,43.7081,43.7181,43.6981,43.7181,64702.0
2025-01-17 14:35:00,43.89,43.89,43.87,43.89,51860.0,43.7181,43.7181,43.6981,43.7181,51860.0
2025-01-17 14:40:00,43.89,43.89,43.87,43.88,19791.0,43.7181,43.7181,43.6981,43.7081,19791.0
2025-01-17 14:45:00,43.88,43.88,43.86,43.87,81097.0,43.7081,43.7081,43.6882,43.6981,81097.0
2025-01-17 14:50:00,43.87,43.87,43.85,43.86,76135.0,43.6981,43.6981,43.6782,43.6882,76135.0
2025-01-17 14:55:00,43.86,43.86,43.84,43.84,74012.0,43.6882,43.6882,43.6683,43.6683,74012.0
2025-01-17 15:00:00,43.84,43.85,43.81,43.81,99374.0,43.6683,43.6782,43.6384,43.6384,99374.0
2025-01-17 15:05:00,43.82,43.83,43.81,43.83,178743.0,43.6483,43.6583,43.6384,43.6583,178743.0
2025-01-17 15:10:00,43.83,43.84,43.82,43.83,54269.0,43.6583,43.6683,43.6483,43.6583,54269.0
2025-01-17 15:15:00,43.83,43.83,43.82,43.82,93476.0,43.6583,43.6583,43.6483,43.6483,93476.0
2025-01-17 15:20:00,43.83,43.85,43.82,43.84,101769.0,43.6583,43.6782,43.6483,43.6683,101769.0
2025-01-17 15:25:00,43.84,43.84,43.82,43.83,59035.0,43.6683,43.6683,43.6483,43.6583,59035.0
2025-01-17 15:30:00,43.83,43.85,43.82,43.84,143284.0,43.6583,43.6782,43.6483,43.6683,143284.0
2025-01-17 15:35:00,43.84,43.84,43.82,43.83,71708.0,43.6683,43.6683,43.6483,43.6583,71708.0
2025-01-17 15:40:00,43.83,43.83,43.8,43.82,96349.0,43.6583,43.6583,43.6284,43.6483,96349.0
2025-01-17 15:45:00,43.82,43.84,43.81,43.83,179351.0,43.6483,43.6683,43.6384,43.6583,179351.0
2025-01-17 15:50:00,43.83,43.84,43.82,43.83,75090.0,43.6583,43.6683,43.6483,43.6583,75090.0
2025-01-17 15:55:00,43.83,43.83,43.8,43.82,240838.0,43.6583,43.6583,43.6284,43.6483,240838.0
2025-01-21 09:30:00,44.14,44.19,44.06,44.1,311957.0,43.9671,44.0169,43.8874,43.9272,311957.0
2025-01-21 09:35:00,44.09,44.1,44.04,44.05,87924.0,43.9173,43.9272,43.8675,43.8774,87924.0
2025-01-21 09:40:00,44.05,44.05,44.01,44.03,53667.0,43.8774,43.8774,43.8376,43.8575,53667.0
2025-01-21 09:45:00,44.04,44.1,44.02,44.07,45777.0,43.8675,43.9272,43.8476,43.8974,45777.0
2025-01-21 09:50:00,44.07,44.07,44.02,44.02,122590.0,43.8974,43.8974,43.8476,43.8476,122590.0
2025-01-21 09:55:00,44.04,44.07,44.0,44.03,85447.0,43.8675,43.8974,43.8276,43.8575,85447.0
2025-01-21 10:00:00,44.02,44.05,44.01,44.04,191456.0,43.8476,43.8774,43.8376,43.8675,191456.0
2025-01-21 10:05:00,44.04,44.05,44.01,44.04,64697.0,43.8675,43.8774,43.8376,43.8675,64697.0
2025-01-21 10:10:00,44.04,44.05,43.99,44.02,531371.0,43.8675,43.8774,43.8177,43.8476,531371.0
2025-01-21 10:15:00,44.02,44.05,44.01,44.04,187947.0,43.8476,43.8774,43.8376,43.8675,187947.0
2025-01-21 10:20:00,44.04,44.06,44.03,44.05,230679.0,43.8675,43.8874,43.8575,43.8774,230679.0
2025-01-21 10:25:00,44.05,44.07,44.04,44.06,66367.0,43.8774,43.8974,43.8675,43.8874,66367.0
2025-01-21 10:30:00,44.05,44.06,44.03,44.06,53463.0,43.8774,43.8874,43.8575,43.8874,53463.0
2025-01-21 10:35:00,44.06,44.09,44.05,44.09,49512.0,43.8874,43.9173,43.8774,43.9173,49512.0
2025-01-21 10:40:00,44.09,44.11,44.07,44.08,63896.0,43.9173,43.9372,43.8974,43.9073,63896.0
2025-01-21 10:45:00,44.08,44.09,44.06,44.08,48121.0,43.9073,43.9173,43.8874,43.9073,48121.0
2025-01-21 10:50:00,44.09,44.09,44.06,44.07,74927.0,43.9173,43.9173,43.8874,43.8974,74927.0
2025-01-21 10:55:00,44.07,44.08,44.06,44.07,60551.0,43.8974,43.9073,43.8874,43.8974,60551.0
2025-01-21 11:00:00,44.07,44.1,44.05,44.09,236946.0,43.8974,43.9272,43.8774,43.9173,236946.0
2025-01-21 11:05:00,44.1,44.13,44.09,44.13,45746.0,43.9272,43.9571,43.9173,43.9571,45746.0
2025-01-21 11:10:00,44.13,44.13,44.11,44.13,79899.0,43.9571,43.9571,43.9372,43.9571,79899.0
2025-01-21 11:15:00,44.12,44.15,44.12,44.15,65925.0,43.9472,43.977,43.9472,43.977,65925.0
2025-01-21 11:20:00,44.15,44.16,44.14,44.16,72339.0,43.977,43.987,43.9671,43.987,72339.0
2025-01-21 11:25:00,44.16,44.18,44.15,44.18,58138.0,43.987,44.0069,43.977,44.0069,58138.0
2025-01-21 11:30:00,44.18,44.2,44.17,44.2,43451.0,44.0069,44.0268,43.997,44.0268,43451.0
2025-01-21 11:35:00,44.2,44.2,44.17,44.18,103833.0,44.0268,44.0268,43.997,44.0069,103833.0
2025-01-21 11:40:00,44.18,44.18,44.15,44.16,577418.0,44.0069,44.0069,43.977,43.987,577418.0
2025-01-21 11:45:00,44.16,44.2,44.16,44.2,30762.0,43.987,44.0268,43.987,44.0268,30762.0
2025-01-21 11:50:00,44.19,44.21,44.18,44.21,56262.0,44.0169,44.0368,44.0069,44.0368,56262.0
2025-01-21 11:55:00,44.21,44.23,44.21,44.22,24585.0,44.0368,44.0567,44.0368,44.0468,24585.0
2025-01-21 12:00:00,44.22,44.22,44.2,44.22,46850.0,44.0468,44.0468,44.0268,44.0468,46850.0
2025-01-21 12:05:00,44.22,44.24,44.21,44.23,86824.0,44.0468,44.0667,44.0368,44.0567,86824.0
2025-01-21 12:10:00,44.23,44.25,44.22,44.23,65862.0,44.0567,44.0767,44.0468,44.0567,65862.0
2025-01-21 12:15:00,44.23,44.24,44.21,44.23,36870.0,44.0567,44.0667,44.0368,44.0567,36870.0
2025-01-21 12:20:00,44.23,44.24,44.22,44.24,34774.0,44.0567,44.0667,44.0468,44.0667,34774.0
2025-01-21 12:25:00,44.25,44.27,44.24,44.27,93081.0,44.0767,44.0966,44.0667,44.0966,93081.0
2025-01-21 12:30:00,44.26,44.27,44.25,44.26,58295.0,44.0866,44.0966,44.0767,44.0866,58295.0
2025-01-21 12:35:00,44.26,44.27,44.24,44.26,38820.0,44.0866,44.0966,44.0667,44.0866,38820.0
2025-01-21 12:40:00,44.26,44.27,44.25,44.27,32588.0,44.0866,44.0966,44.0767,44.0966,32588.0
2025-01-21 12:45:00,44.27,44.27,44.25,44.25,57649.0,44.0966,44.0966,44.0767,44.0767,57649.0
2025-01-21 12:50:00,44.26,44.27,44.24,44.25,197295.0,44.0866,44.0966,44.0667,44.0767,197295.0
2025-01-21 12:55:00,44.25,44.26,44.23,44.23,13747.0,44.0767,44.0866,44.0567,44.0567,13747.0
2025-01-21 13:00:00,44.23,44.24,44.23,44.23,16896.0,44.0567,44.0667,44.0567,44.0567,16896.0
2025-01-21 13:05:00,44.24,44.25,44.23,44.25,30350.0,44.0667,44.0767,44.0567,44.0767,30350.0
2025-01-21 13:10:00,44.25,44.26,44.24,44.26,53223.0,44.0767,44.0866,44.0667,44.0866,53223.0
2025-01-21 13:15:00,44.26,44.27,44.24,44.25,29466.0,44.0866,44.0966,44.0667,44.0767,29466.0
2025-01-21 13:20:00,44.25,44.27,44.25,44.26,37067.0,44.0767,44.0966,44.0767,44.0866,37067.0
2025-01-21 13:25:00,44.27,44.27,44.25,44.26,935691.0,44.0966,44.0966,44.0767,44.0866,935691.0
2025-01-21 13:30:00,44.26,44.27,44.25,44.25,31565.0,44.0866,44.0966,44.0767,44.0767,31565.0
2025-01-21 13:35:00,44.26,44.26,44.24,44.25,61694.0,44.0866,44.0866,44.0667,44.0767,61694.0
2025-01-21 13:40:00,44.25,44.27,44.24,44.26,29739.0,44.0767,44.0966,44.0667,44.0866,29739.0
2025-01-21 13:45:00,44.25,44.26,44.24,44.25,17155.0,44.0767,44.0866,44.0667,44.0767,17155.0
2025-01-21 13:50:00,44.25,44.26,44.25,44.25,222037.0,44.0767,44.0866,44.0767,44.0767,222037.0
2025-01-21 13:55:00,44.26,44.26,44.25,44.26,23193.0,44.0866,44.0866,44.0767,44.0866,23193.0
2025-01-21 14:00:00,44.25,44.27,44.24,44.26,43381.0,44.0767,44.0966,44.0667,44.0866,43381.0
2025-01-21 14:05:00,44.26,44.26,44.25,44.26,68457.0,44.0866,44.0866,44.0767,44.0866,68457.0
2025-01-21 14:10:00,44.26,44.26,44.24,44.24,113991.0,44.0866,44.0866,44.0667,44.0667,113991.0
2025-01-21 14:15:00,44.25,44.25,44.22,44.23,133103.0,44.0767,44.0767,44.0468,44.0567,133103.0
2025-01-21 14:20:00,44.23,44.23,44.2,44.21,77384.0,44.0567,44.0567,44.0268,44.0368,77384.0
2025-01-21 14:25:00,44.21,44.22,44.2,44.22,116392.0,44.0368,44.0468,44.0268,44.0468,116392.0
2025-01-21 14:30:00,44.22,44.22,44.19,44.2,64981.0,44.0468,44.0468,44.0169,44.0268,64981.0
2025-01-21 14:35:00,44.2,44.21,44.19,44.2,115049.0,44.0268,44.0368,44.0169,44.0268,115049.0
2025-01-21 14:40:00,44.2,44.21,44.19,44.21,31997.0,44.0268,44.0368,44.0169,44.0368,31997.0
2025-01-21 14:45:00,44.2,44.21,44.2,44.21,58009.0,44.0268,44.0368,44.0268,44.0368,58009.0
2025-01-21 14:50:00,44.21,44.21,44.19,44.2,88586.0,44.0368,44.0368,44.0169,44.0268,88586.0
2025-01-21 14:55:00,44.19,44.23,44.19,44.22,95830.0,44.0169,44.0567,44.0169,44.0468,95830.0
2025-01-21 15:00:00,44.22,44.22,44.21,44.22,39407.0,44.0468,44.0468,44.0368,44.0468,39407.0
2025-01-21 15:05:00,44.21,44.24,44.21,44.23,68133.0,44.0368,44.0667,44.0368,44.0567,68133.0
2025-01-21 15:10:00,44.24,44.24,44.23,44.24,71663.0,44.0667,44.0667,44.0567,44.0667,71663.0
2025-01-21 15:15:00,44.24,44.24,44.23,44.23,97953.0,44.0667,44.0667,44.0567,44.0567,97953.0
2025-01-21 15:20:00,44.23,44.24,44.22,44.22,160693.0,44.0567,44.0667,44.0468,44.0468,160693.0
2025-01-21 15:25:00,44.23,44.23,44.22,44.23,47963.0,44.0567,44.0567,44.0468,44.0567,47963.0
2025-01-21 15:30:00,44.23,44.23,44.21,44.22,102266.0,44.0567,44.0567,44.0368,44.0468,102266.0
2025-01-21 15:35:00,44.22,44.23,44.2,44.23,83351.0,44.0468,44.0567,44.0268,44.0567,83351.0
2025-01-21 15:40:00,44.23,44.23,44.21,44.22,37288.0,44.0567,44.0567,44.0368,44.0468,37288.0
2025-01-21 15:45:00,44.22,44.22,44.2,44.2,44308.0,44.0468,44.0468,44.0268,44.0268,44308.0
2025-01-21 15:50:00,44.2,44.22,44.2,44.21,67486.0,44.0268,44.0468,44.0268,44.0368,67486.0
2025-01-21 15:55:00,44.21,44.22,44.19,44.22,236596.0,44.0368,44.0468,44.0169,44.0468,236596.0
2025-01-22 09:30:00,44.21,44.26,44.09,44.09,178223.0,44.0368,44.0866,43.9173,43.9173,178223.0
2025-01-22 09:35:00,44.09,44.09,44.03,44.07,67770.0,43.9173,43.9173,43.8575,43.8974,67770.0
2025-01-22 09:40:00,44.07,44.1,44.06,44.09,71057.0,43.8974,43.9272,43.8874,43.9173,71057.0
2025-01-22 09:45:00,44.09,44.15,44.09,44.15,39755.0,43.9173,43.977,43.9173,43.977,39755.0
2025-01-22 09:50:00,44.15,44.15,44.12,44.14,93578.0,43.977,43.977,43.9472,43.9671,93578.0
2025-01-22 09:55:00,44.14,44.15,44.12,44.13,84344.0,43.9671,43.977,43.9472,43.9571,84344.0
2025-01-22 10:00:00,44.12,44.16,44.11,44.16,177376.0,43.9472,43.987,43.9372,43.987,177376.0
2025-01-22 10:05:00,44.15,44.19,44.14,44.18,149737.0,43.977,44.0169,43.9671,44.0069,149737.0
2025-01-22 10:10:00,44.19,44.25,44.17,44.24,131326.0,44.0169,44.0767,43.997,44.0667,131326.0
2025-01-22 10:15:00,44.23,44.24,44.21,44.22,47175.0,44.0567,44.0667,44.0368,44.0468,47175.0
2025-01-22 10:20:00,44.21,44.23,44.2,44.22,123292.0,44.0368,44.0567,44.0268,44.0468,123292.0
2025-01-22 10:25:00,44.23,44.23,44.21,44.21,87221.0,44.0567,44.0567,44.0368,44.0368,87221.0
2025-01-22 10:30:00,44.2,44.22,44.2,44.21,84427.0,44.0268,44.0468,44.0268,44.0368,84427.0
2025-01-22 10:35:00,44.21,44.22,44.2,44.2,132983.0,44.0368,44.0468,44.0268,44.0268,132983.0
2025-01-22 10:40:00,44.2,44.21,44.19,44.2,48728.0,44.0268,44.0368,44.0169,44.0268,48728.0
2025-01-22 10:45:00,44.2,44.2,44.17,44.18,50728.0,44.0268,44.0268,43.997,44.0069,50728.0
2025-01-22 10:50:00,44.18,44.19,44.16,44.18,55339.0,44.0069,44.0169,43.987,44.0069,55339.0
2025-01-22 10:55:00,44.19,44.19,44.17,44.18,27287.0,44.0169,44.0169,43.997,44.0069,27287.0
2025-01-22 11:00:00,44.18,44.18,44.16,44.16,24351.0,44.0069,44.0069,43.987,43.987,24351.0
2025-01-22 11:05:00,44.17,44.2,44.17,44.18,44585.0,43.997,44.0268,43.997,44.0069,44585.0
2025-01-22 11:10:00,44.17,44.17,44.13,44.16,48742.0,43.997,43.997,43.9571,43.987,48742.0
2025-01-22 11:15:00,44.16,44.17,44.14,44.16,53651.0,43.987,43.997,43.9671,43.987,53651.0
2025-01-22 11:20:00,44.17,44.17,44.16,44.16,23635.0,43.997,43.997,43.987,43.987,23635.0
2025-01-22 11:25:00,44.16,44.18,44.15,44.17,29913.0,43.987,44.0069,43.977,43.997,29913.0
2025-01-22 11:30:00,44.17,44.18,44.16,44.18,28432.0,43.997,44.0069,43.987,44.0069,28432.0
2025-01-22 11:35:00,44.17,44.23,44.17,44.23,49495.0,43.997,44.0567,43.997,44.0567,49495.0
2025-01-22 11:40:00,44.23,44.23,44.21,44.22,94259.0,44.0567,44.0567,44.0368,44.0468,94259.0
2025-01-22 11:45:00,44.22,44.23,44.21,44.22,37226.0,44.0468,44.0567,44.0368,44.0468,37226.0
2025-01-22 11:50:00,44.21,44.23,44.21,44.22,49783.0,44.0368,44.0567,44.0368,44.0468,49783.0
2025-01-22 11:55:00,44.23,44.24,44.22,44.23,33021.0,44.0567,44.0667,44.0468,44.0567,33021.0
2025-01-22 12:00:00,44.23,44.24,44.22,44.23,21102.0,44.0567,44.0667,44.0468,44.0567,21102.0
2025-01-22 12:05:00,44.22,44.24,44.22,44.23,50623.0,44.0468,44.0667,44.0468,44.0567,50623.0
2025-01-22 12:10:00,44.24,44.25,44.23,44.24,80680.0,44.0667,44.0767,44.0567,44.0667,80680.0
2025-01-22 12:15:00,44.23,44.24,44.23,44.23,58225.0,44.0567,44.0667,44.0567,44.0567,58225.0
2025-01-22 12:20:00,44.23,44.24,44.23,44.23,59410.0,44.0567,44.0667,44.0567,44.0567,59410.0
2025-01-22 12:25:00,44.23,44.24,44.23,44.23,25775.0,44.0567,44.0667,44.0567,44.0567,25775.0
2025-01-22 12:30:00,44.23,44.24,44.23,44.23,35114.0,44.0567,44.0667,44.0567,44.0567,35114.0
2025-01-22 12:35:00,44.24,44.25,44.23,44.23,27698.0,44.0667,44.0767,44.0567,44.0567,27698.0
2025-01-22 12:40:00,44.23,44.24,44.21,44.22,30626.0,44.0567,44.0667,44.0368,44.0468,30626.0
2025-01-22 12:45:00,44.22,44.23,44.21,44.22,27558.0,44.0468,44.0567,44.0368,44.0468,27558.0
2025-01-22 12:50:00,44.22,44.23,44.21,44.23,44601.0,44.0468,44.0567,44.0368,44.0567,44601.0
2025-01-22 12:55:00,44.23,44.23,44.21,44.23,103564.0,44.0567,44.0567,44.0368,44.0567,103564.0
2025-01-22 13:00:00,44.23,44.24,44.2,44.21,68810.0,44.0567,44.0667,44.0268,44.0368,68810.0
2025-01-22 13:05:00,44.21,44.23,44.21,44.23,65173.0,44.0368,44.0567,44.0368,44.0567,65173.0
2025-01-22 13:10:00,44.23,44.25,44.22,44.24,39795.0,44.0567,44.0767,44.0468,44.0667,39795.0
2025-01-22 13:15:00,44.25,44.26,44.24,44.25,85261.0,44.0767,44.0866,44.0667,44.0767,85261.0
2025-01-22 13:20:00,44.25,44.28,44.25,44.27,56850.0,44.0767,44.1065,44.0767,44.0966,56850.0
2025-01-22 13:25:00,44.27,44.27,44.25,44.26,21939.0,44.0966,44.0966,44.0767,44.0866,21939.0
2025-01-22 13:30:00,44.26,44.27,44.25,44.27,40844.0,44.0866,44.0966,44.0767,44.0966,40844.0
2025-01-22 13:35:00,44.27,44.28,44.26,44.28,42156.0,44.0966,44.1065,44.0866,44.1065,42156.0
2025-01-22 13:40:00,44.28,44.28,44.27,44.27,25196.0,44.1065,44.1065,44.0966,44.0966,25196.0
2025-01-22 13:45:00,44.27,44.28,44.27,44.27,18246.0,44.0966,44.1065,44.0966,44.0966,18246.0
2025-01-22 13:50:00,44.27,44.28,44.24,44.26,46732.0,44.0966,44.1065,44.0667,44.0866,46732.0
2025-01-22 13:55:00,44.26,44.26,44.23,44.25,112457.0,44.0866,44.0866,44.0567,44.0767,112457.0
2025-01-22 14:00:00,44.24,44.25,44.23,44.23,25095.0,44.0667,44.0767,44.0567,44.0567,25095.0
2025-01-22 14:05:00,44.24,44.24,44.23,44.23,29109.0,44.0667,44.0667,44.0567,44.0567,29109.0
2025-01-22 14:10:00,44.23,44.25,44.23,44.25,48695.0,44.0567,44.0767,44.0567,44.0767,48695.0
2025-01-22 14:15:00,44.25,44.26,44.24,44.26,55974.0,44.0767,44.0866,44.0667,44.0866,55974.0
2025-01-22 14:20:00,44.26,44.26,44.25,44.26,25369.0,44.0866,44.0866,44.0767,44.0866,25369.0
2025-01-22 14:25:00,44.25,44.26,44.23,44.23,43344.0,44.0767,44.0866,44.0567,44.0567,43344.0
2025-01-22 14:30:00,44.23,44.24,44.22,44.23,213882.0,44.0567,44.0667,44.0468,44.0567,213882.0
2025-01-22 14:35:00,44.23,44.24,44.22,44.23,115172.0,44.0567,44.0667,44.0468,44.0567,115172.0
2025-01-22 14:40:00,44.23,44.25,44.23,44.25,31955.0,44.0567,44.0767,44.0567,44.0767,31955.0
2025-01-22 14:45:00,44.25,44.25,44.23,44.25,58309.0,44.0767,44.0767,44.0567,44.0767,58309.0
2025-01-22 14:50:00,44.25,44.25,44.22,44.23,117393.0,44.0767,44.0767,44.0468,44.0567,117393.0
2025-01-22 14:55:00,44.23,44.24,44.22,44.23,57873.0,44.0567,44.0667,44.0468,44.0567,57873.0
2025-01-22 15:00:00,44.23,44.24,44.21,44.23,48652.0,44.0567,44.0667,44.0368,44.0567,48652.0
2025-01-22 15:05:00,44.23,44.24,44.22,44.23,94738.0,44.0567,44.0667,44.0468,44.0567,94738.0
2025-01-22 15:10:00,44.24,44.24,44.22,44.23,66556.0,44.0667,44.0667,44.0468,44.0567,66556.0
2025-01-22 15:15:00,44.24,44.24,44.23,44.24,60708.0,44.0667,44.0667,44.0567,44.0667,60708.0
2025-01-22 15:20:00,44.23,44.24,44.22,44.22,77720.0,44.0567,44.0667,44.0468,44.0468,77720.0
2025-01-22 15:25:00,44.23,44.23,44.22,44.22,60014.0,44.0567,44.0567,44.0468,44.0468,60014.0
2025-01-22 15:30:00,44.23,44.23,44.21,44.22,65943.0,44.0567,44.0567,44.0368,44.0468,65943.0
2025-01-22 15:35:00,44.22,44.22,44.2,44.22,53906.0,44.0468,44.0468,44.0268,44.0468,53906.0
2025-01-22 15:40:00,44.22,44.22,44.19,44.2,42052.0,44.0468,44.0468,44.0169,44.0268,42052.0
2025-01-22 15:45:00,44.2,44.2,44.17,44.18,78242.0,44.0268,44.0268,43.997,44.0069,78242.0
2025-01-22 15:50:00,44.18,44.19,44.16,44.18,224761.0,44.0069,44.0169,43.987,44.0069,224761.0
2025-01-22 15:55:00,44.18,44.18,44.16,44.18,358813.0,44.0069,44.0069,43.987,44.0069,358813.0
2025-01-23 09:30:00,44.14,44.15,44.1,44.14,187586.0,43.9671,43.977,43.9272,43.9671,187586.0
2025-01-23 09:35:00,44.14,44.16,44.1,44.12,32336.0,43.9671,43.987,43.9272,43.9472,32336.0
2025-01-23 09:40:00,44.12,44.13,44.06,44.08,36503.0,43.9472,43.9571,43.8874,43.9073,36503.0
2025-01-23 09:45:00,44.09,44.11,44.08,44.1,37804.0,43.9173,43.9372,43.9073,43.9272,37804.0
2025-01-23 09:50:00,44.1,44.12,44.09,44.12,21158.0,43.9272,43.9472,43.9173,43.9472,21158.0
2025-01-23 09:55:00,44.12,44.13,44.11,44.12,35195.0,43.9472,43.9571,43.9372,43.9472,35195.0
2025-01-23 10:00:00,44.13,44.15,44.12,44.14,95518.0,43.9571,43.977,43.9472,43.9671,95518.0
2025-01-23 10:05:00,44.13,44.15,44.12,44.13,90735.0,43.9571,43.977,43.9472,43.9571,90735.0
2025-01-23 10:10:00,44.13,44.17,44.12,44.16,173615.0,43.9571,43.997,43.9472,43.987,173615.0
2025-01-23 10:15:00,44.16,44.19,44.15,44.16,77006.0,43.987,44.0169,43.977,43.987,77006.0
2025-01-23 10:20:00,44.15,44.18,44.15,44.18,90034.0,43.977,44.0069,43.977,44.0069,90034.0
2025-01-23 10:25:00,44.17,44.19,44.15,44.18,59116.0,43.997,44.0169,43.977,44.0069,59116.0
2025-01-23 10:30:00,44.19,44.2,44.17,44.19,63163.0,44.0169,44.0268,43.997,44.0169,63163.0
2025-01-23 10:35:00,44.2,44.22,44.19,44.2,184991.0,44.0268,44.0468,44.0169,44.0268,184991.0
2025-01-23 10:40:00,44.21,44.21,44.19,44.21,45945.0,44.0368,44.0368,44.0169,44.0368,45945.0
2025-01-23 10:45:00,44.21,44.21,44.18,44.21,42428.0,44.0368,44.0368,44.0069,44.0368,42428.0
2025-01-23 10:50:00,44.21,44.21,44.19,44.19,47017.0,44.0368,44.0368,44.0169,44.0169,47017.0
2025-01-23 10:55:00,44.19,44.19,44.18,44.18,43024.0,44.0169,44.0169,44.0069,44.0069,43024.0
2025-01-23 11:00:00,44.17,44.19,44.16,44.17,89631.0,43.997,44.0169,43.987,43.997,89631.0
2025-01-23 11:05:00,44.17,44.19,44.15,44.18,55864.0,43.997,44.0169,43.977,44.0069,55864.0
2025-01-23 11:10:00,44.17,44.18,44.11,44.18,200963.0,43.997,44.0069,43.9372,44.0069,200963.0
2025-01-23 11:15:00,44.18,44.19,44.17,44.19,53434.0,44.0069,44.0169,43.997,44.0169,53434.0
2025-01-23 11:20:00,44.19,44.23,44.18,44.22,38882.0,44.0169,44.0567,44.0069,44.0468,38882.0
2025-01-23 11:25:00,44.21,44.22,44.18,44.22,85643.0,44.0368,44.0468,44.0069,44.0468,85643.0
2025-01-23 11:30:00,44.23,44.26,44.22,44.24,68413.0,44.0567,44.0866,44.0468,44.0667,68413.0
2025-01-23 11:35:00,44.24,44.25,44.22,44.23,27033.0,44.0667,44.0767,44.0468,44.0567,27033.0
2025-01-23 11:40:00,44.23,44.29,44.22,44.28,87543.0,44.0567,44.1165,44.0468,44.1065,87543.0
2025-01-23 11:45:00,44.28,44.32,44.28,44.32,108512.0,44.1065,44.1464,44.1065,44.1464,108512.0
2025-01-23 11:50:00,44.32,44.33,44.26,44.27,45344.0,44.1464,44.1563,44.0866,44.0966,45344.0
2025-01-23 11:55:00,44.27,44.28,44.24,44.27,115853.0,44.0966,44.1065,44.0667,44.0966,115853.0
2025-01-23 12:00:00,44.26,44.27,44.24,44.24,95592.0,44.0866,44.0966,44.0667,44.0667,95592.0
2025-01-23 12:05:00,44.25,44.27,44.25,44.26,54663.0,44.0767,44.0966,44.0767,44.0866,54663.0
2025-01-23 12:10:00,44.26,44.27,44.25,44.27,26499.0,44.0866,44.0966,44.0767,44.0966,26499.0
2025-01-23 12:15:00,44.27,44.27,44.25,44.26,105075.0,44.0966,44.0966,44.0767,44.0866,105075.0
2025-01-23 12:20:00,44.26,44.26,44.24,44.24,98325.0,44.0866,44.0866,44.0667,44.0667,98325.0
2025-01-23 12:25:00,44.25,44.26,44.24,44.26,56656.0,44.0767,44.0866,44.0667,44.0866,56656.0
2025-01-23 12:30:00,44.26,44.27,44.25,44.26,109526.0,44.0866,44.0966,44.0767,44.0866,109526.0
2025-01-23 12:35:00,44.26,44.28,44.26,44.28,30036.0,44.0866,44.1065,44.0866,44.1065,30036.0
2025-01-23 12:40:00,44.27,44.31,44.27,44.3,27287.0,44.0966,44.1364,44.0966,44.1265,27287.0
2025-01-23 12:45:00,44.3,44.32,44.3,44.31,15580.0,44.1265,44.1464,44.1265,44.1364,15580.0
2025-01-23 12:50:00,44.32,44.34,44.31,44.32,10798.0,44.1464,44.1663,44.1364,44.1464,10798.0
2025-01-23 12:55:00,44.32,44.34,44.32,44.33,74049.0,44.1464,44.1663,44.1464,44.1563,74049.0
2025-01-23 13:00:00,44.32,44.33,44.31,44.33,27775.0,44.1464,44.1563,44.1364,44.1563,27775.0
2025-01-23 13:05:00,44.33,44.33,44.31,44.33,30974.0,44.1563,44.1563,44.1364,44.1563,30974.0
2025-01-23 13:10:00,44.32,44.35,44.31,44.35,41440.0,44.1464,44.1763,44.1364,44.1763,41440.0
2025-01-23 13:15:00,44.34,44.35,44.33,44.33,18153.0,44.1663,44.1763,44.1563,44.1563,18153.0
2025-01-23 13:20:00,44.33,44.34,44.31,44.33,86363.0,44.1563,44.1663,44.1364,44.1563,86363.0
2025-01-23 13:25:00,44.33,44.33,44.3,44.3,26551.0,44.1563,44.1563,44.1265,44.1265,26551.0
2025-01-23 13:30:00,44.3,44.32,44.29,44.3,125761.0,44.1265,44.1464,44.1165,44.1265,125761.0
2025-01-23 13:35:00,44.3,44.31,44.29,44.31,108066.0,44.1265,44.1364,44.1165,44.1364,108066.0
2025-01-23 13:40:00,44.3,44.31,44.28,44.29,101653.0,44.1265,44.1364,44.1065,44.1165,101653.0
2025-01-23 13:45:00,44.3,44.3,44.29,44.3,22818.0,44.1265,44.1265,44.1165,44.1265,22818.0
2025-01-23 13:50:00,44.3,44.31,44.29,44.3,42009.0,44.1265,44.1364,44.1165,44.1265,42009.0
2025-01-23 13:55:00,44.3,44.31,44.29,44.3,64203.0,44.1265,44.1364,44.1165,44.1265,64203.0
2025-01-23 14:00:00,44.3,44.31,44.28,44.29,57319.0,44.1265,44.1364,44.1065,44.1165,57319.0
2025-01-23 14:05:00,44.29,44.29,44.28,44.29,24062.0,44.1165,44.1165,44.1065,44.1165,24062.0
2025-01-23 14:10:00,44.28,44.29,44.27,44.28,17019.0,44.1065,44.1165,44.0966,44.1065,17019.0
2025-01-23 14:15:00,44.28,44.28,44.26,44.27,120062.0,44.1065,44.1065,44.0866,44.0966,120062.0
2025-01-23 14:20:00,44.28,44.3,44.26,44.3,44790.0,44.1065,44.1265,44.0866,44.1265,44790.0
2025-01-23 14:25:00,44.29,44.3,44.29,44.29,36151.0,44.1165,44.1265,44.1165,44.1165,36151.0
2025-01-23 14:30:00,44.3,44.31,44.29,44.3,69244.0,44.1265,44.1364,44.1165,44.1265,69244.0
2025-01-23 14:35:00,44.3,44.31,44.29,44.31,55763.0,44.1265,44.1364,44.1165,44.1364,55763.0
2025-01-23 14:40:00,44.3,44.32,44.3,44.3,55819.0,44.1265,44.1464,44.1265,44.1265,55819.0
2025-01-23 14:45:00,44.3,44.31,44.29,44.3,42991.0,44.1265,44.1364,44.1165,44.1265,42991.0
2025-01-23 14:50:00,44.29,44.3,44.29,44.3,119624.0,44.1165,44.1265,44.1165,44.1265,119624.0
2025-01-23 14:55:00,44.3,44.3,44.29,44.3,51258.0,44.1265,44.1265,44.1165,44.1265,51258.0
2025-01-23 15:00:00,44.29,44.3,44.28,44.3,49772.0,44.1165,44.1265,44.1065,44.1265,49772.0
2025-01-23 15:05:00,44.3,44.32,44.29,44.32,64419.0,44.1265,44.1464,44.1165,44.1464,64419.0
2025-01-23 15:10:00,44.31,44.34,44.31,44.34,120745.0,44.1364,44.1663,44.1364,44.1663,120745.0
2025-01-23 15:15:00,44.33,44.36,44.33,44.33,68774.0,44.1563,44.1862,44.1563,44.1563,68774.0
2025-01-23 15:20:00,44.33,44.35,44.33,44.33,81413.0,44.1563,44.1763,44.1563,44.1563,81413.0
2025-01-23 15:25:00,44.33,44.34,44.32,44.32,40270.0,44.1563,44.1663,44.1464,44.1464,40270.0
2025-01-23 15:30:00,44.33,44.33,44.31,44.32,153460.0,44.1563,44.1563,44.1364,44.1464,153460.0
2025-01-23 15:35:00,44.32,44.33,44.31,44.32,65801.0,44.1464,44.1563,44.1364,44.1464,65801.0
2025-01-23 15:40:00,44.32,44.32,44.3,44.3,41620.0,44.1464,44.1464,44.1265,44.1265,41620.0
2025-01-23 15:45:00,44.31,44.32,44.3,44.32,38023.0,44.1364,44.1464,44.1265,44.1464,38023.0
2025-01-23 15:50:00,44.32,44.33,44.31,44.32,46253.0,44.1464,44.1563,44.1364,44.1464,46253.0
2025-01-23 15:55:00,44.32,44.36,44.31,44.35,110916.0,44.1464,44.1862,44.1364,44.1763,110916.0
2025-01-24 09:30:00,44.52,44.55,44.46,44.46,150674.0,44.3456,44.3755,44.2858,44.2858,150674.0
2025-01-24 09:35:00,44.46,44.46,44.42,44.43,49014.0,44.2858,44.2858,44.246,44.2559,49014.0
2025-01-24 09:40:00,44.42,44.45,44.4,44.41,51224.0,44.246,44.2759,44.2261,44.236,51224.0
2025-01-24 09:45:00,44.42,44.48,44.41,44.42,56886.0,44.246,44.3057,44.236,44.246,56886.0
2025-01-24 09:50:00,44.42,44.43,44.39,44.4,63225.0,44.246,44.2559,44.2161,44.2261,63225.0
2025-01-24 09:55:00,44.39,44.4,44.36,44.38,55630.0,44.2161,44.2261,44.1862,44.2061,55630.0
2025-01-24 10:00:00,44.37,44.4,44.36,44.4,131931.0,44.1962,44.2261,44.1862,44.2261,131931.0
2025-01-24 10:05:00,44.4,44.46,44.39,44.45,116987.0,44.2261,44.2858,44.2161,44.2759,116987.0
2025-01-24 10:10:00,44.46,44.46,44.43,44.45,153053.0,44.2858,44.2858,44.2559,44.2759,153053.0
2025-01-24 10:15:00,44.45,44.47,44.43,44.45,51218.0,44.2759,44.2958,44.2559,44.2759,51218.0
2025-01-24 10:20:00,44.44,44.47,44.44,44.46,46862.0,44.2659,44.2958,44.2659,44.2858,46862.0
2025-01-24 10:25:00,44.47,44.47,44.43,44.44,33655.0,44.2958,44.2958,44.2559,44.2659,33655.0
2025-01-24 10:30:00,44.44,44.45,44.43,44.45,109464.0,44.2659,44.2759,44.2559,44.2759,109464.0
2025-01-24 10:35:00,44.44,44.46,44.43,44.44,43734.0,44.2659,44.2858,44.2559,44.2659,43734.0
2025-01-24 10:40:00,44.44,44.45,44.43,44.45,29189.0,44.2659,44.2759,44.2559,44.2759,29189.0
2025-01-24 10:45:00,44.44,44.48,44.43,44.48,31839.0,44.2659,44.3057,44.2559,44.3057,31839.0
2025-01-24 10:50:00,44.47,44.52,44.47,44.5,234814.0,44.2958,44.3456,44.2958,44.3257,234814.0
2025-01-24 10:55:00,44.5,44.51,44.49,44.5,203560.0,44.3257,44.3356,44.3157,44.3257,203560.0
2025-01-24 11:00:00,44.49,44.52,44.49,44.51,37564.0,44.3157,44.3456,44.3157,44.3356,37564.0
2025-01-24 11:05:00,44.51,44.54,44.49,44.54,42502.0,44.3356,44.3655,44.3157,44.3655,42502.0
2025-01-24 11:10:00,44.54,44.57,44.53,44.57,63907.0,44.3655,44.3954,44.3556,44.3954,63907.0
2025-01-24 11:15:00,44.57,44.57,44.54,44.56,70548.0,44.3954,44.3954,44.3655,44.3854,70548.0
2025-01-24 11:20:00,44.55,44.6,44.55,44.6,38233.0,44.3755,44.4253,44.3755,44.4253,38233.0
2025-01-24 11:25:00,44.6,44.61,44.58,44.6,63346.0,44.4253,44.4352,44.4054,44.4253,63346.0
2025-01-24 11:30:00,44.6,44.62,44.6,44.61,45558.0,44.4253,44.4452,44.4253,44.4352,45558.0
2025-01-24 11:35:00,44.62,44.63,44.6,44.62,81646.0,44.4452,44.4552,44.4253,44.4452,81646.0
2025-01-24 11:40:00,44.62,44.63,44.59,44.59,43490.0,44.4452,44.4552,44.4153,44.4153,43490.0
2025-01-24 11:45:00,44.59,44.6,44.57,44.59,54308.0,44.4153,44.4253,44.3954,44.4153,54308.0
2025-01-24 11:50:00,44.59,44.59,44.56,44.57,74693.0,44.4153,44.4153,44.3854,44.3954,74693.0
2025-01-24 11:55:00,44.58,44.58,44.55,44.56,53254.0,44.4054,44.4054,44.3755,44.3854,53254.0
2025-01-24 12:00:00,44.56,44.57,44.54,44.57,48303.0,44.3854,44.3954,44.3655,44.3954,48303.0
2025-01-24 12:05:00,44.57,44.59,44.56,44.59,36354.0,44.3954,44.4153,44.3854,44.4153,36354.0
2025-01-24 12:10:00,44.59,44.6,44.58,44.59,26595.0,44.4153,44.4253,44.4054,44.4153,26595.0
2025-01-24 12:15:00,44.59,44.6,44.58,44.59,38670.0,44.4153,44.4253,44.4054,44.4153,38670.0
2025-01-24 12:20:00,44.59,44.61,44.59,44.6,23558.0,44.4153,44.4352,44.4153,44.4253,23558.0
2025-01-24 12:25:00,44.61,44.61,44.57,44.58,30588.0,44.4352,44.4352,44.3954,44.4054,30588.0
2025-01-24 12:30:00,44.58,44.59,44.57,44.59,91982.0,44.4054,44.4153,44.3954,44.4153,91982.0
2025-01-24 12:35:00,44.58,44.6,44.58,44.6,26210.0,44.4054,44.4253,44.4054,44.4253,26210.0
2025-01-24 12:40:00,44.59,44.62,44.59,44.62,36157.0,44.4153,44.4452,44.4153,44.4452,36157.0
2025-01-24 12:45:00,44.62,44.62,44.6,44.6,34555.0,44.4452,44.4452,44.4253,44.4253,34555.0
2025-01-24 12:50:00,44.6,44.61,44.58,44.59,33168.0,44.4253,44.4352,44.4054,44.4153,33168.0
2025-01-24 12:55:00,44.59,44.6,44.56,44.57,65447.0,44.4153,44.4253,44.3854,44.3954,65447.0
2025-01-24 13:00:00,44.56,44.58,44.56,44.57,42647.0,44.3854,44.4054,44.3854,44.3954,42647.0
2025-01-24 13:05:00,44.57,44.57,44.56,44.57,23661.0,44.3954,44.3954,44.3854,44.3954,23661.0
2025-01-24 13:10:00,44.56,44.57,44.56,44.57,15221.0,44.3854,44.3954,44.3854,44.3954,15221.0
2025-01-24 13:15:00,44.57,44.58,44.56,44.57,30944.0,44.3954,44.4054,44.3854,44.3954,30944.0
2025-01-24 13:20:00,44.57,44.57,44.55,44.55,33749.0,44.3954,44.3954,44.3755,44.3755,33749.0
2025-01-24 13:25:00,44.55,44.56,44.53,44.54,19604.0,44.3755,44.3854,44.3556,44.3655,19604.0
2025-01-24 13:30:00,44.54,44.55,44.52,44.53,56640.0,44.3655,44.3755,44.3456,44.3556,56640.0
2025-01-24 13:35:00,44.51,44.54,44.51,44.53,26784.0,44.3356,44.3655,44.3356,44.3556,26784.0
2025-01-24 13:40:00,44.54,44.54,44.51,44.52,47942.0,44.3655,44.3655,44.3356,44.3456,47942.0
2025-01-24 13:45:00,44.52,44.53,44.51,44.52,13933.0,44.3456,44.3556,44.3356,44.3456,13933.0
2025-01-24 13:50:00,44.53,44.53,44.5,44.52,74740.0,44.3556,44.3556,44.3257,44.3456,74740.0
2025-01-24 13:55:00,44.52,44.52,44.48,44.5,33737.0,44.3456,44.3456,44.3057,44.3257,33737.0
2025-01-24 14:00:00,44.5,44.52,44.49,44.49,71126.0,44.3257,44.3456,44.3157,44.3157,71126.0
2025-01-24 14:05:00,44.49,44.52,44.49,44.52,26518.0,44.3157,44.3456,44.3157,44.3456,26518.0
2025-01-24 14:10:00,44.52,44.53,44.51,44.52,48540.0,44.3456,44.3556,44.3356,44.3456,48540.0
2025-01-24 14:15:00,44.52,44.52,44.5,44.52,49442.0,44.3456,44.3456,44.3257,44.3456,49442.0
2025-01-24 14:20:00,44.52,44.53,44.51,44.53,24679.0,44.3456,44.3556,44.3356,44.3556,24679.0
2025-01-24 14:25:00,44.52,44.53,44.51,44.51,71053.0,44.3456,44.3556,44.3356,44.3356,71053.0
2025-01-24 14:30:00,44.52,44.54,44.52,44.52,111549.0,44.3456,44.3655,44.3456,44.3456,111549.0
2025-01-24 14:35:00,44.52,44.54,44.52,44.54,35149.0,44.3456,44.3655,44.3456,44.3655,35149.0
2025-01-24 14:40:00,44.54,44.54,44.52,44.54,52101.0,44.3655,44.3655,44.3456,44.3655,52101.0
2025-01-24 14:45:00,44.54,44.56,44.54,44.55,36741.0,44.3655,44.3854,44.3655,44.3755,36741.0
2025-01-24 14:50:00,44.55,44.57,44.55,44.55,242388.0,44.3755,44.3954,44.3755,44.3755,242388.0
2025-01-24 14:55:00,44.56,44.56,44.54,44.55,30861.0,44.3854,44.3854,44.3655,44.3755,30861.0
2025-01-24 15:00:00,44.55,44.56,44.54,44.55,86677.0,44.3755,44.3854,44.3655,44.3755,86677.0
2025-01-24 15:05:00,44.56,44.56,44.54,44.55,74029.0,44.3854,44.3854,44.3655,44.3755,74029.0
2025-01-24 15:10:00,44.54,44.56,44.54,44.55,22663.0,44.3655,44.3854,44.3655,44.3755,22663.0
2025-01-24 15:15:00,44.55,44.57,44.55,44.57,46600.0,44.3755,44.3954,44.3755,44.3954,46600.0
2025-01-24 15:20:00,44.57,44.57,44.55,44.57,46620.0,44.3954,44.3954,44.3755,44.3954,46620.0
2025-01-24 15:25:00,44.57,44.57,44.55,44.55,78809.0,44.3954,44.3954,44.3755,44.3755,78809.0
2025-01-24 15:30:00,44.55,44.56,44.55,44.55,49062.0,44.3755,44.3854,44.3755,44.3755,49062.0
2025-01-24 15:35:00,44.55,44.56,44.54,44.55,38466.0,44.3755,44.3854,44.3655,44.3755,38466.0
2025-01-24 15:40:00,44.55,44.56,44.54,44.56,55470.0,44.3755,44.3854,44.3655,44.3854,55470.0
2025-01-24 15:45:00,44.56,44.56,44.55,44.55,37023.0,44.3854,44.3854,44.3755,44.3755,37023.0
2025-01-24 15:50:00,44.56,44.56,44.54,44.55,130445.0,44.3854,44.3854,44.3655,44.3755,130445.0
2025-01-24 15:55:00,44.55,44.58,44.54,44.58,421365.0,44.3755,44.4054,44.3655,44.4054,421365.0
2025-01-27 09:30:00,44.0,44.0,43.8,43.95,621696.0,43.8276,43.8276,43.6284,43.7778,621696.0
2025-01-27 09:35:00,43.95,43.97,43.9,43.9,217838.0,43.7778,43.7977,43.728,43.728,217838.0
2025-01-27 09:40:00,43.89,43.96,43.89,43.91,93224.0,43.7181,43.7878,43.7181,43.738,93224.0
2025-01-27 09:45:00,43.9,43.94,43.9,43.93,78521.0,43.728,43.7679,43.728,43.7579,78521.0
2025-01-27 09:50:00,43.91,43.95,43.9,43.91,48178.0,43.738,43.7778,43.728,43.738,48178.0
2025-01-27 09:55:00,43.9,43.94,43.84,43.94,60137.0,43.728,43.7679,43.6683,43.7679,60137.0
2025-01-27 10:00:00,43.94,43.94,43.83,43.84,431439.0,43.7679,43.7679,43.6583,43.6683,431439.0
2025-01-27 10:05:00,43.84,43.84,43.8,43.84,128032.0,43.6683,43.6683,43.6284,43.6683,128032.0
2025-01-27 10:10:00,43.84,43.89,43.83,43.85,179427.0,43.6683,43.7181,43.6583,43.6782,179427.0
2025-01-27 10:15:00,43.85,43.88,43.81,43.83,106052.0,43.6782,43.7081,43.6384,43.6583,106052.0
2025-01-27 10:20:00,43.83,43.88,43.83,43.87,72752.0,43.6583,43.7081,43.6583,43.6981,72752.0
2025-01-27 10:25:00,43.87,43.89,43.86,43.87,85132.0,43.6981,43.7181,43.6882,43.6981,85132.0
2025-01-27 10:30:00,43.87,43.88,43.84,43.86,128025.0,43.6981,43.7081,43.6683,43.6882,128025.0
2025-01-27 10:35:00,43.86,43.89,43.83,43.88,70085.0,43.6882,43.7181,43.6583,43.7081,70085.0
2025-01-27 10:40:00,43.88,43.91,43.87,43.91,88592.0,43.7081,43.738,43.6981,43.738,88592.0
2025-01-27 10:45:00,43.9,43.92,43.87,43.88,72945.0,43.728,43.7479,43.6981,43.7081,72945.0
2025-01-27 10:50:00,43.88,43.9,43.87,43.89,91228.0,43.7081,43.728,43.6981,43.7181,91228.0
2025-01-27 10:55:00,43.9,43.91,43.86,43.87,110494.0,43.728,43.738,43.6882,43.6981,110494.0
2025-01-27 11:00:00,43.87,43.9,43.86,43.87,117858.0,43.6981,43.728,43.6882,43.6981,117858.0
2025-01-27 11:05:00,43.88,43.9,43.85,43.87,165532.0,43.7081,43.728,43.6782,43.6981,165532.0
2025-01-27 11:10:00,43.87,43.88,43.84,43.85,108500.0,43.6981,43.7081,43.6683,43.6782,108500.0
2025-01-27 11:15:00,43.84,43.87,43.83,43.85,138503.0,43.6683,43.6981,43.6583,43.6782,138503.0
2025-01-27 11:20:00,43.84,43.85,43.79,43.79,308294.0,43.6683,43.6782,43.6185,43.6185,308294.0
2025-01-27 11:25:00,43.8,43.81,43.78,43.8,120663.0,43.6284,43.6384,43.6085,43.6284,120663.0
2025-01-27 11:30:00,43.8,43.8,43.74,43.75,48798.0,43.6284,43.6284,43.5686,43.5786,48798.0
2025-01-27 11:35:00,43.77,43.82,43.75,43.77,98086.0,43.5985,43.6483,43.5786,43.5985,98086.0
2025-01-27 11:40:00,43.77,43.78,43.74,43.76,47646.0,43.5985,43.6085,43.5686,43.5886,47646.0
2025-01-27 11:45:00,43.77,43.82,43.75,43.81,38267.0,43.5985,43.6483,43.5786,43.6384,38267.0
2025-01-27 11:50:00,43.81,43.82,43.77,43.78,54002.0,43.6384,43.6483,43.5985,43.6085,54002.0
2025-01-27 11:55:00,43.78,43.82,43.77,43.8,45283.0,43.6085,43.6483,43.5985,43.6284,45283.0
2025-01-27 12:00:00,43.81,43.83,43.8,43.82,43085.0,43.6384,43.6583,43.6284,43.6483,43085.0
2025-01-27 12:05:00,43.82,43.82,43.77,43.78,59770.0,43.6483,43.6483,43.5985,43.6085,59770.0
2025-01-27 12:10:00,43.78,43.79,43.76,43.77,345832.0,43.6085,43.6185,43.5886,43.5985,345832.0
2025-01-27 12:15:00,43.77,43.79,43.76,43.76,88358.0,43.5985,43.6185,43.5886,43.5886,88358.0
2025-01-27 12:20:00,43.77,43.79,43.75,43.79,197767.0,43.5985,43.6185,43.5786,43.6185,197767.0
2025-01-27 12:25:00,43.79,43.84,43.78,43.82,143190.0,43.6185,43.6683,43.6085,43.6483,143190.0
2025-01-27 12:30:00,43.82,43.86,43.81,43.85,45880.0,43.6483,43.6882,43.6384,43.6782,45880.0
2025-01-27 12:35:00,43.86,43.87,43.84,43.85,59648.0,43.6882,43.6981,43.6683,43.6782,59648.0
2025-01-27 12:40:00,43.84,43.85,43.82,43.84,74174.0,43.6683,43.6782,43.6483,43.6683,74174.0
2025-01-27 12:45:00,43.83,43.85,43.81,43.82,55599.0,43.6583,43.6782,43.6384,43.6483,55599.0
2025-01-27 12:50:00,43.82,43.82,43.79,43.79,43924.0,43.6483,43.6483,43.6185,43.6185,43924.0
2025-01-27 12:55:00,43.79,43.8,43.75,43.76,70642.0,43.6185,43.6284,43.5786,43.5886,70642.0
2025-01-27 13:00:00,43.75,43.81,43.74,43.81,109517.0,43.5786,43.6384,43.5686,43.6384,109517.0
2025-01-27 13:05:00,43.8,43.83,43.8,43.83,61787.0,43.6284,43.6583,43.6284,43.6583,61787.0
2025-01-27 13:10:00,43.83,43.84,43.78,43.78,48180.0,43.6583,43.6683,43.6085,43.6085,48180.0
2025-01-27 13:15:00,43.79,43.81,43.78,43.79,126315.0,43.6185,43.6384,43.6085,43.6185,126315.0
2025-01-27 13:20:00,43.79,43.81,43.78,43.79,48595.0,43.6185,43.6384,43.6085,43.6185,48595.0
2025-01-27 13:25:00,43.79,43.79,43.75,43.76,18497.0,43.6185,43.6185,43.5786,43.5886,18497.0
2025-01-27 13:30:00,43.76,43.78,43.74,43.77,55376.0,43.5886,43.6085,43.5686,43.5985,55376.0
2025-01-27 13:35:00,43.77,43.8,43.76,43.78,43148.0,43.5985,43.6284,43.5886,43.6085,43148.0
2025-01-27 13:40:00,43.79,43.81,43.78,43.8,32097.0,43.6185,43.6384,43.6085,43.6284,32097.0
2025-01-27 13:45:00,43.8,43.82,43.79,43.8,234993.0,43.6284,43.6483,43.6185,43.6284,234993.0
2025-01-27 13:50:00,43.79,43.81,43.78,43.8,28040.0,43.6185,43.6384,43.6085,43.6284,28040.0
2025-01-27 13:55:00,43.79,43.8,43.77,43.77,28692.0,43.6185,43.6284,43.5985,43.5985,28692.0
2025-01-27 14:00:00,43.78,43.82,43.77,43.81,86006.0,43.6085,43.6483,43.5985,43.6384,86006.0
2025-01-27 14:05:00,43.81,43.81,43.79,43.79,71656.0,43.6384,43.6384,43.6185,43.6185,71656.0
2025-01-27 14:10:00,43.8,43.81,43.78,43.79,46166.0,43.6284,43.6384,43.6085,43.6185,46166.0
2025-01-27 14:15:00,43.79,43.82,43.78,43.82,32451.0,43.6185,43.6483,43.6085,43.6483,32451.0
2025-01-27 14:20:00,43.82,43.83,43.8,43.83,31434.0,43.6483,43.6583,43.6284,43.6583,31434.0
2025-01-27 14:25:00,43.83,43.86,43.83,43.86,25359.0,43.6583,43.6882,43.6583,43.6882,25359.0
2025-01-27 14:30:00,43.86,43.86,43.83,43.84,78970.0,43.6882,43.6882,43.6583,43.6683,78970.0
2025-01-27 14:35:00,43.84,43.86,43.83,43.84,54120.0,43.6683,43.6882,43.6583,43.6683,54120.0
2025-01-27 14:40:00,43.84,43.85,43.81,43.82,37418.0,43.6683,43.6782,43.6384,43.6483,37418.0
2025-01-27 14:45:00,43.81,43.82,43.77,43.78,40663.0,43.6384,43.6483,43.5985,43.6085,40663.0
2025-01-27 14:50:00,43.77,43.78,43.75,43.76,32692.0,43.5985,43.6085,43.5786,43.5886,32692.0
2025-01-27 14:55:00,43.76,43.8,43.76,43.78,55963.0,43.5886,43.6284,43.5886,43.6085,55963.0
2025-01-27 15:00:00,43.78,43.81,43.77,43.8,68975.0,43.6085,43.6384,43.5985,43.6284,68975.0
2025-01-27 15:05:00,43.8,43.8,43.76,43.79,106320.0,43.6284,43.6284,43.5886,43.6185,106320.0
2025-01-27 15:10:00,43.78,43.81,43.78,43.79,105437.0,43.6085,43.6384,43.6085,43.6185,105437.0
2025-01-27 15:15:00,43.79,43.81,43.79,43.8,90992.0,43.6185,43.6384,43.6185,43.6284,90992.0
2025-01-27 15:20:00,43.8,43.83,43.8,43.83,80735.0,43.6284,43.6583,43.6284,43.6583,80735.0
2025-01-27 15:25:00,43.83,43.83,43.8,43.81,54736.0,43.6583,43.6583,43.6284,43.6384,54736.0
2025-01-27 15:30:00,43.81,43.82,43.8,43.81,35816.0,43.6384,43.6483,43.6284,43.6384,35816.0
2025-01-27 15:35:00,43.8,43.83,43.8,43.82,49804.0,43.6284,43.6583,43.6284,43.6483,49804.0
2025-01-27 15:40:00,43.83,43.84,43.81,43.84,42196.0,43.6583,43.6683,43.6384,43.6683,42196.0
2025-01-27 15:45:00,43.83,43.85,43.83,43.84,44334.0,43.6583,43.6782,43.6583,43.6683,44334.0
2025-01-27 15:50:00,43.84,43.84,43.79,43.8,144517.0,43.6683,43.6683,43.6185,43.6284,144517.0
2025-01-27 15:55:00,43.8,43.85,43.8,43.85,159376.0,43.6284,43.6782,43.6284,43.6782,159376.0
2025-01-28 09:30:00,43.88,43.88,43.68,43.68,161933.0,43.7081,43.7081,43.5089,43.5089,161933.0
2025-01-28 09:35:00,43.69,43.72,43.66,43.7,56902.0,43.5188,43.5487,43.489,43.5288,56902.0
2025-01-28 09:40:00,43.7,43.72,43.65,43.65,96844.0,43.5288,43.5487,43.479,43.479,96844.0
2025-01-28 09:45:00,43.65,43.67,43.63,43.65,66925.0,43.479,43.4989,43.4591,43.479,66925.0
2025-01-28 09:50:00,43.65,43.71,43.65,43.7,69479.0,43.479,43.5388,43.479,43.5288,69479.0
2025-01-28 09:55:00,43.71,43.75,43.7,43.7,41646.0,43.5388,43.5786,43.5288,43.5288,41646.0
2025-01-28 10:00:00,43.7,43.8,43.7,43.8,332344.0,43.5288,43.6284,43.5288,43.6284,332344.0
2025-01-28 10:05:00,43.8,43.82,43.76,43.77,94722.0,43.6284,43.6483,43.5886,43.5985,94722.0
2025-01-28 10:10:00,43.76,43.79,43.76,43.78,323606.0,43.5886,43.6185,43.5886,43.6085,323606.0
2025-01-28 10:15:00,43.78,43.79,43.75,43.77,100961.0,43.6085,43.6185,43.5786,43.5985,100961.0
2025-01-28 10:20:00,43.77,43.81,43.77,43.8,52234.0,43.5985,43.6384,43.5985,43.6284,52234.0
2025-01-28 10:25:00,43.8,43.83,43.8,43.8,56024.0,43.6284,43.6583,43.6284,43.6284,56024.0
2025-01-28 10:30:00,43.8,43.81,43.77,43.77,66467.0,43.6284,43.6384,43.5985,43.5985,66467.0
2025-01-28 10:35:00,43.76,43.8,43.76,43.8,61750.0,43.5886,43.6284,43.5886,43.6284,61750.0
2025-01-28 10:40:00,43.8,43.81,43.77,43.77,28044.0,43.6284,43.6384,43.5985,43.5985,28044.0
2025-01-28 10:45:00,43.78,43.78,43.74,43.77,38077.0,43.6085,43.6085,43.5686,43.5985,38077.0
2025-01-28 10:50:00,43.77,43.78,43.74,43.75,54071.0,43.5985,43.6085,43.5686,43.5786,54071.0
2025-01-28 10:55:00,43.75,43.75,43.72,43.74,117939.0,43.5786,43.5786,43.5487,43.5686,117939.0
2025-01-28 11:00:00,43.74,43.76,43.73,43.75,114707.0,43.5686,43.5886,43.5587,43.5786,114707.0
2025-01-28 11:05:00,43.76,43.78,43.75,43.77,90378.0,43.5886,43.6085,43.5786,43.5985,90378.0
2025-01-28 11:10:00,43.77,43.78,43.75,43.76,105466.0,43.5985,43.6085,43.5786,43.5886,105466.0
2025-01-28 11:15:00,43.76,43.77,43.73,43.74,158184.0,43.5886,43.5985,43.5587,43.5686,158184.0
2025-01-28 11:20:00,43.73,43.75,43.72,43.72,45036.0,43.5587,43.5786,43.5487,43.5487,45036.0
2025-01-28 11:25:00,43.72,43.73,43.68,43.69,156982.0,43.5487,43.5587,43.5089,43.5188,156982.0
2025-01-28 11:30:00,43.69,43.71,43.68,43.68,36219.0,43.5188,43.5388,43.5089,43.5089,36219.0
2025-01-28 11:35:00,43.68,43.7,43.66,43.7,66487.0,43.5089,43.5288,43.489,43.5288,66487.0
2025-01-28 11:40:00,43.69,43.7,43.65,43.68,78408.0,43.5188,43.5288,43.479,43.5089,78408.0
2025-01-28 11:45:00,43.68,43.72,43.68,43.71,55699.0,43.5089,43.5487,43.5089,43.5388,55699.0
2025-01-28 11:50:00,43.72,43.72,43.68,43.72,143060.0,43.5487,43.5487,43.5089,43.5487,143060.0
2025-01-28 11:55:00,43.72,43.75,43.71,43.73,66309.0,43.5487,43.5786,43.5388,43.5587,66309.0
2025-01-28 12:00:00,43.73,43.75,43.73,43.75,65090.0,43.5587,43.5786,43.5587,43.5786,65090.0
2025-01-28 12:05:00,43.76,43.78,43.75,43.77,78697.0,43.5886,43.6085,43.5786,43.5985,78697.0
2025-01-28 12:10:00,43.77,43.79,43.77,43.79,47351.0,43.5985,43.6185,43.5985,43.6185,47351.0
2025-01-28 12:15:00,43.79,43.8,43.78,43.79,43308.0,43.6185,43.6284,43.6085,43.6185,43308.0
2025-01-28 12:20:00,43.79,43.8,43.78,43.8,74736.0,43.6185,43.6284,43.6085,43.6284,74736.0
2025-01-28 12:25:00,43.8,43.81,43.79,43.8,36956.0,43.6284,43.6384,43.6185,43.6284,36956.0
2025-01-28 12:30:00,43.8,43.81,43.8,43.81,33783.0,43.6284,43.6384,43.6284,43.6384,33783.0
2025-01-28 12:35:00,43.8,43.81,43.8,43.81,101174.0,43.6284,43.6384,43.6284,43.6384,101174.0
2025-01-28 12:40:00,43.81,43.81,43.79,43.8,26070.0,43.6384,43.6384,43.6185,43.6284,26070.0
2025-01-28 12:45:00,43.79,43.81,43.78,43.81,52065.0,43.6185,43.6384,43.6085,43.6384,52065.0
2025-01-28 12:50:00,43.81,43.82,43.8,43.82,347409.0,43.6384,43.6483,43.6284,43.6483,347409.0
2025-01-28 12:55:00,43.81,43.83,43.81,43.81,45000.0,43.6384,43.6583,43.6384,43.6384,45000.0
2025-01-28 13:00:00,43.82,43.83,43.8,43.82,55990.0,43.6483,43.6583,43.6284,43.6483,55990.0
2025-01-28 13:05:00,43.83,43.84,43.82,43.83,67432.0,43.6583,43.6683,43.6483,43.6583,67432.0
2025-01-28 13:10:00,43.84,43.87,43.83,43.87,25525.0,43.6683,43.6981,43.6583,43.6981,25525.0
2025-01-28 13:15:00,43.87,43.88,43.86,43.87,53108.0,43.6981,43.7081,43.6882,43.6981,53108.0
2025-01-28 13:20:00,43.86,43.88,43.86,43.88,28324.0,43.6882,43.7081,43.6882,43.7081,28324.0
2025-01-28 13:25:00,43.87,43.88,43.85,43.86,32498.0,43.6981,43.7081,43.6782,43.6882,32498.0
2025-01-28 13:30:00,43.87,43.9,43.86,43.89,88650.0,43.6981,43.728,43.6882,43.7181,88650.0
2025-01-28 13:35:00,43.89,43.9,43.85,43.86,103363.0,43.7181,43.728,43.6782,43.6882,103363.0
2025-01-28 13:40:00,43.86,43.87,43.84,43.84,67156.0,43.6882,43.6981,43.6683,43.6683,67156.0
2025-01-28 13:45:00,43.85,43.85,43.83,43.84,18982.0,43.6782,43.6782,43.6583,43.6683,18982.0
2025-01-28 13:50:00,43.84,43.87,43.84,43.86,19795.0,43.6683,43.6981,43.6683,43.6882,19795.0
2025-01-28 13:55:00,43.86,43.87,43.85,43.87,22605.0,43.6882,43.6981,43.6782,43.6981,22605.0
2025-01-28 14:00:00,43.87,43.88,43.86,43.87,64901.0,43.6981,43.7081,43.6882,43.6981,64901.0
2025-01-28 14:05:00,43.86,43.87,43.84,43.84,27963.0,43.6882,43.6981,43.6683,43.6683,27963.0
2025-01-28 14:10:00,43.84,43.85,43.83,43.84,18053.0,43.6683,43.6782,43.6583,43.6683,18053.0
2025-01-28 14:15:00,43.83,43.85,43.83,43.84,90624.0,43.6583,43.6782,43.6583,43.6683,90624.0
2025-01-28 14:20:00,43.84,43.86,43.84,43.86,113804.0,43.6683,43.6882,43.6683,43.6882,113804.0
2025-01-28 14:25:00,43.85,43.87,43.85,43.87,32073.0,43.6782,43.6981,43.6782,43.6981,32073.0
2025-01-28 14:30:00,43.87,43.91,43.86,43.91,77911.0,43.6981,43.738,43.6882,43.738,77911.0
2025-01-28 14:35:00,43.91,43.93,43.9,43.93,48709.0,43.738,43.7579,43.728,43.7579,48709.0
2025-01-28 14:40:00,43.93,43.98,43.93,43.98,52827.0,43.7579,43.8077,43.7579,43.8077,52827.0
2025-01-28 14:45:00,43.98,44.02,43.97,44.0,46104.0,43.8077,43.8476,43.7977,43.8276,46104.0
2025-01-28 14:50:00,44.0,44.01,43.97,43.99,63708.0,43.8276,43.8376,43.7977,43.8177,63708.0
2025-01-28 14:55:00,43.99,44.03,43.99,44.02,49108.0,43.8177,43.8575,43.8177,43.8476,49108.0
2025-01-28 15:00:00,44.02,44.04,44.01,44.02,69491.0,43.8476,43.8675,43.8376,43.8476,69491.0
2025-01-28 15:05:00,44.03,44.06,44.02,44.06,134383.0,43.8575,43.8874,43.8476,43.8874,134383.0
2025-01-28 15:10:00,44.05,44.07,44.03,44.07,81955.0,43.8774,43.8974,43.8575,43.8974,81955.0
2025-01-28 15:15:00,44.06,44.08,44.04,44.07,69464.0,43.8874,43.9073,43.8675,43.8974,69464.0
2025-01-28 15:20:00,44.07,44.08,44.06,44.07,37831.0,43.8974,43.9073,43.8874,43.8974,37831.0
2025-01-28 15:25:00,44.08,44.1,44.07,44.09,79422.0,43.9073,43.9272,43.8974,43.9173,79422.0
2025-01-28 15:30:00,44.09,44.14,44.08,44.11,107206.0,43.9173,43.9671,43.9073,43.9372,107206.0
2025-01-28 15:35:00,44.11,44.11,44.08,44.09,77899.0,43.9372,43.9372,43.9073,43.9173,77899.0
2025-01-28 15:40:00,44.09,44.11,44.07,44.11,87158.0,43.9173,43.9372,43.8974,43.9372,87158.0
2025-01-28 15:45:00,44.11,44.11,44.09,44.09,44088.0,43.9372,43.9372,43.9173,43.9173,44088.0
2025-01-28 15:50:00,44.09,44.13,44.08,44.13,78534.0,43.9173,43.9571,43.9073,43.9571,78534.0
2025-01-28 15:55:00,44.13,44.14,44.11,44.13,280423.0,43.9571,43.9671,43.9372,43.9571,280423.0
2025-01-29 09:30:00,44.33,44.37,44.26,44.26,348041.0,44.1563,44.1962,44.0866,44.0866,348041.0
2025-01-29 09:35:00,44.27,44.29,44.23,44.29,830746.0,44.0966,44.1165,44.0567,44.1165,830746.0
2025-01-29 09:40:00,44.3,44.34,44.25,44.26,143610.0,44.1265,44.1663,44.0767,44.0866,143610.0
2025-01-29 09:45:00,44.26,44.26,44.19,44.2,51510.0,44.0866,44.0866,44.0169,44.0268,51510.0
2025-01-29 09:50:00,44.2,44.3,44.2,44.3,77517.0,44.0268,44.1265,44.0268,44.1265,77517.0
2025-01-29 09:55:00,44.3,44.35,44.3,44.34,80639.0,44.1265,44.1763,44.1265,44.1663,80639.0
2025-01-29 10:00:00,44.34,44.36,44.31,44.33,120765.0,44.1663,44.1862,44.1364,44.1563,120765.0
2025-01-29 10:05:00,44.32,44.37,44.31,44.37,51825.0,44.1464,44.1962,44.1364,44.1962,51825.0
2025-01-29 10:10:00,44.36,44.37,44.32,44.36,79422.0,44.1862,44.1962,44.1464,44.1862,79422.0
2025-01-29 10:15:00,44.37,44.37,44.34,44.37,58774.0,44.1962,44.1962,44.1663,44.1962,58774.0
2025-01-29 10:20:00,44.36,44.38,44.35,44.35,48682.0,44.1862,44.2061,44.1763,44.1763,48682.0
2025-01-29 10:25:00,44.35,44.36,44.28,44.3,74787.0,44.1763,44.1862,44.1065,44.1265,74787.0
2025-01-29 10:30:00,44.29,44.36,44.28,44.36,97541.0,44.1165,44.1862,44.1065,44.1862,97541.0
2025-01-29 10:35:00,44.36,44.36,44.31,44.33,35336.0,44.1862,44.1862,44.1364,44.1563,35336.0
2025-01-29 10:40:00,44.34,44.4,44.32,44.38,59428.0,44.1663,44.2261,44.1464,44.2061,59428.0
2025-01-29 10:45:00,44.38,44.41,44.35,44.41,19593.0,44.2061,44.236,44.1763,44.236,19593.0
2025-01-29 10:50:00,44.41,44.43,44.4,44.42,43218.0,44.236,44.2559,44.2261,44.246,43218.0
2025-01-29 10:55:00,44.42,44.42,44.38,44.41,39713.0,44.246,44.246,44.2061,44.236,39713.0
2025-01-29 11:00:00,44.41,44.45,44.4,44.42,43405.0,44.236,44.2759,44.2261,44.246,43405.0
2025-01-29 11:05:00,44.42,44.42,44.33,44.37,76800.0,44.246,44.246,44.1563,44.1962,76800.0
2025-01-29 11:10:00,44.37,44.37,44.33,44.35,467095.0,44.1962,44.1962,44.1563,44.1763,467095.0
2025-01-29 11:15:00,44.34,44.35,44.32,44.33,223939.0,44.1663,44.1763,44.1464,44.1563,223939.0
2025-01-29 11:20:00,44.33,44.35,44.32,44.34,63799.0,44.1563,44.1763,44.1464,44.1663,63799.0
2025-01-29 11:25:00,44.34,44.35,44.32,44.32,69018.0,44.1663,44.1763,44.1464,44.1464,69018.0
2025-01-29 11:30:00,44.31,44.33,44.3,44.31,38323.0,44.1364,44.1563,44.1265,44.1364,38323.0
2025-01-29 11:35:00,44.31,44.33,44.27,44.27,48398.0,44.1364,44.1563,44.0966,44.0966,48398.0
2025-01-29 11:40:00,44.27,44.28,44.24,44.26,48766.0,44.0966,44.1065,44.0667,44.0866,48766.0
2025-01-29 11:45:00,44.26,44.26,44.23,44.23,34998.0,44.0866,44.0866,44.0567,44.0567,34998.0
2025-01-29 11:50:00,44.23,44.24,44.19,44.2,87049.0,44.0567,44.0667,44.0169,44.0268,87049.0
2025-01-29 11:55:00,44.19,44.2,44.15,44.17,78646.0,44.0169,44.0268,43.977,43.997,78646.0
2025-01-29 12:00:00,44.17,44.24,44.17,44.22,61910.0,43.997,44.0667,43.997,44.0468,61910.0
2025-01-29 12:05:00,44.22,44.23,44.18,44.19,97865.0,44.0468,44.0567,44.0069,44.0169,97865.0
2025-01-29 12:10:00,44.18,44.21,44.18,44.19,29834.0,44.0069,44.0368,44.0069,44.0169,29834.0
2025-01-29 12:15:00,44.19,44.24,44.19,44.23,34418.0,44.0169,44.0667,44.0169,44.0567,34418.0
2025-01-29 12:20:00,44.23,44.27,44.23,44.25,64210.0,44.0567,44.0966,44.0567,44.0767,64210.0
2025-01-29 12:25:00,44.25,44.26,44.21,44.22,33697.0,44.0767,44.0866,44.0368,44.0468,33697.0
2025-01-29 12:30:00,44.23,44.25,44.23,44.24,27539.0,44.0567,44.0767,44.0567,44.0667,27539.0
2025-01-29 12:35:00,44.25,44.27,44.24,44.25,17776.0,44.0767,44.0966,44.0667,44.0767,17776.0
2025-01-29 12:40:00,44.25,44.27,44.24,44.27,75840.0,44.0767,44.0966,44.0667,44.0966,75840.0
2025-01-29 12:45:00,44.27,44.27,44.25,44.26,30258.0,44.0966,44.0966,44.0767,44.0866,30258.0
2025-01-29 12:50:00,44.27,44.28,44.26,44.27,59834.0,44.0966,44.1065,44.0866,44.0966,59834.0
2025-01-29 12:55:00,44.27,44.28,44.25,44.25,61318.0,44.0966,44.1065,44.0767,44.0767,61318.0
2025-01-29 13:00:00,44.25,44.26,44.09,44.09,280369.0,44.0767,44.0866,43.9173,43.9173,280369.0
2025-01-29 13:05:00,44.1,44.21,44.09,44.2,95962.0,43.9272,44.0368,43.9173,44.0268,95962.0
2025-01-29 13:10:00,44.21,44.23,44.17,44.22,34565.0,44.0368,44.0567,43.997,44.0468,34565.0
2025-01-29 13:15:00,44.22,44.23,44.18,44.2,55730.0,44.0468,44.0567,44.0069,44.0268,55730.0
2025-01-29 13:20:00,44.2,44.21,44.18,44.2,32923.0,44.0268,44.0368,44.0069,44.0268,32923.0
2025-01-29 13:25:00,44.21,44.23,44.2,44.23,29138.0,44.0368,44.0567,44.0268,44.0567,29138.0
2025-01-29 13:30:00,44.23,44.25,44.22,44.24,112902.0,44.0567,44.0767,44.0468,44.0667,112902.0
2025-01-29 13:35:00,44.23,44.25,44.21,44.22,61741.0,44.0567,44.0767,44.0368,44.0468,61741.0
2025-01-29 13:40:00,44.21,44.23,44.2,44.21,53286.0,44.0368,44.0567,44.0268,44.0368,53286.0
2025-01-29 13:45:00,44.22,44.24,44.21,44.24,91820.0,44.0468,44.0667,44.0368,44.0667,91820.0
2025-01-29 13:50:00,44.23,44.24,44.21,44.23,55965.0,44.0567,44.0667,44.0368,44.0567,55965.0
2025-01-29 13:55:00,44.23,44.24,44.19,44.19,39472.0,44.0567,44.0667,44.0169,44.0169,39472.0
2025-01-29 14:00:00,44.19,44.21,44.11,44.14,152931.0,44.0169,44.0368,43.9372,43.9671,152931.0
2025-01-29 14:05:00,44.14,44.17,44.12,44.14,60085.0,43.9671,43.997,43.9472,43.9671,60085.0
2025-01-29 14:10:00,44.15,44.15,44.1,44.14,56137.0,43.977,43.977,43.9272,43.9671,56137.0
2025-01-29 14:15:00,44.14,44.15,44.09,44.12,79522.0,43.9671,43.977,43.9173,43.9472,79522.0
2025-01-29 14:20:00,44.12,44.15,44.11,44.13,47534.0,43.9472,43.977,43.9372,43.9571,47534.0
2025-01-29 14:25:00,44.12,44.13,44.11,44.11,24559.0,43.9472,43.9571,43.9372,43.9372,24559.0
2025-01-29 14:30:00,44.11,44.2,44.09,44.17,79018.0,43.9372,44.0268,43.9173,43.997,79018.0
2025-01-29 14:35:00,44.17,44.23,44.1,44.22,117416.0,43.997,44.0567,43.9272,44.0468,117416.0
2025-01-29 14:40:00,44.22,44.29,44.21,44.26,106751.0,44.0468,44.1165,44.0368,44.0866,106751.0
2025-01-29 14:45:00,44.27,44.29,44.22,44.23,48932.0,44.0966,44.1165,44.0468,44.0567,48932.0
2025-01-29 14:50:00,44.23,44.3,44.22,44.26,52331.0,44.0567,44.1265,44.0468,44.0866,52331.0
2025-01-29 14:55:00,44.27,44.28,44.2,44.23,37008.0,44.0966,44.1065,44.0268,44.0567,37008.0
2025-01-29 15:00:00,44.23,44.25,44.17,44.17,51313.0,44.0567,44.0767,43.997,43.997,51313.0
2025-01-29 15:05:00,44.18,44.23,44.18,44.21,33788.0,44.0069,44.0567,44.0069,44.0368,33788.0
2025-01-29 15:10:00,44.22,44.25,44.16,44.2,45964.0,44.0468,44.0767,43.987,44.0268,45964.0
2025-01-29 15:15:00,44.2,44.22,44.17,44.21,64538.0,44.0268,44.0468,43.997,44.0368,64538.0
2025-01-29 15:20:00,44.21,44.26,44.2,44.25,176057.0,44.0368,44.0866,44.0268,44.0767,176057.0
2025-01-29 15:25:00,44.26,44.27,44.23,44.25,57645.0,44.0866,44.0966,44.0567,44.0767,57645.0
2025-01-29 15:30:00,44.25,44.26,44.23,44.25,101239.0,44.0767,44.0866,44.0567,44.0767,101239.0
2025-01-29 15:35:00,44.25,44.25,44.2,44.21,115193.0,44.0767,44.0767,44.0268,44.0368,115193.0
2025-01-29 15:40:00,44.21,44.22,44.18,44.2,224671.0,44.0368,44.0468,44.0069,44.0268,224671.0
2025-01-29 15:45:00,44.2,44.2,44.16,44.18,783186.0,44.0268,44.0268,43.987,44.0069,783186.0
2025-01-29 15:50:00,44.18,44.19,44.13,44.17,339426.0,44.0069,44.0169,43.9571,43.997,339426.0
2025-01-29 15:55:00,44.17,44.19,44.13,44.15,314850.0,43.997,44.0169,43.9571,43.977,314850.0
2025-01-30 09:30:00,44.44,44.48,44.41,44.47,276160.0,44.2659,44.3057,44.236,44.2958,276160.0
2025-01-30 09:35:00,44.47,44.55,44.47,44.55,144819.0,44.2958,44.3755,44.2958,44.3755,144819.0
2025-01-30 09:40:00,44.55,44.58,44.5,44.57,200619.0,44.3755,44.4054,44.3257,44.3954,200619.0
2025-01-30 09:45:00,44.57,44.6,44.56,44.58,149355.0,44.3954,44.4253,44.3854,44.4054,149355.0
2025-01-30 09:50:00,44.58,44.6,44.55,44.58,73254.0,44.4054,44.4253,44.3755,44.4054,73254.0
2025-01-30 09:55:00,44.58,44.6,44.55,44.57,161615.0,44.4054,44.4253,44.3755,44.3954,161615.0
2025-01-30 10:00:00,44.57,44.6,44.55,44.58,305803.0,44.3954,44.4253,44.3755,44.4054,305803.0
2025-01-30 10:05:00,44.58,44.62,44.57,44.61,106424.0,44.4054,44.4452,44.3954,44.4352,106424.0
2025-01-30 10:10:00,44.62,44.63,44.6,44.61,243607.0,44.4452,44.4552,44.4253,44.4352,243607.0
2025-01-30 10:15:00,44.61,44.64,44.6,44.61,275454.0,44.4352,44.4651,44.4253,44.4352,275454.0
2025-01-30 10:20:00,44.61,44.68,44.6,44.68,65254.0,44.4352,44.505,44.4253,44.505,65254.0
2025-01-30 10:25:00,44.67,44.68,44.62,44.63,66112.0,44.495,44.505,44.4452,44.4552,66112.0
2025-01-30 10:30:00,44.62,44.7,44.62,44.7,77670.0,44.4452,44.5249,44.4452,44.5249,77670.0
2025-01-30 10:35:00,44.7,44.71,44.68,44.7,94867.0,44.5249,44.5348,44.505,44.5249,94867.0
2025-01-30 10:40:00,44.71,44.73,44.7,44.71,63736.0,44.5348,44.5548,44.5249,44.5348,63736.0
2025-01-30 10:45:00,44.72,44.78,44.7,44.77,162294.0,44.5448,44.6046,44.5249,44.5946,162294.0
2025-01-30 10:50:00,44.76,44.79,44.73,44.73,73951.0,44.5847,44.6145,44.5548,44.5548,73951.0
2025-01-30 10:55:00,44.73,44.75,44.67,44.69,108042.0,44.5548,44.5747,44.495,44.5149,108042.0
2025-01-30 11:00:00,44.68,44.72,44.67,44.71,320217.0,44.505,44.5448,44.495,44.5348,320217.0
2025-01-30 11:05:00,44.7,44.72,44.69,44.71,67976.0,44.5249,44.5448,44.5149,44.5348,67976.0
2025-01-30 11:10:00,44.71,44.73,44.68,44.69,98177.0,44.5348,44.5548,44.505,44.5149,98177.0
2025-01-30 11:15:00,44.69,44.71,44.68,44.7,55734.0,44.5149,44.5348,44.505,44.5249,55734.0
2025-01-30 11:20:00,44.71,44.76,44.71,44.76,21050.0,44.5348,44.5847,44.5348,44.5847,21050.0
2025-01-30 11:25:00,44.76,44.78,44.75,44.78,118153.0,44.5847,44.6046,44.5747,44.6046,118153.0
2025-01-30 11:30:00,44.77,44.79,44.75,44.78,68389.0,44.5946,44.6145,44.5747,44.6046,68389.0
2025-01-30 11:35:00,44.78,44.82,44.77,44.82,81549.0,44.6046,44.6444,44.5946,44.6444,81549.0
2025-01-30 11:40:00,44.82,44.82,44.79,44.8,50554.0,44.6444,44.6444,44.6145,44.6245,50554.0
2025-01-30 11:45:00,44.8,44.81,44.77,44.79,41257.0,44.6245,44.6345,44.5946,44.6145,41257.0
2025-01-30 11:50:00,44.8,44.82,44.79,44.8,33690.0,44.6245,44.6444,44.6145,44.6245,33690.0
2025-01-30 11:55:00,44.81,44.83,44.81,44.81,35695.0,44.6345,44.6544,44.6345,44.6345,35695.0
2025-01-30 12:00:00,44.81,44.82,44.75,44.76,43274.0,44.6345,44.6444,44.5747,44.5847,43274.0
2025-01-30 12:05:00,44.76,44.77,44.74,44.74,38849.0,44.5847,44.5946,44.5647,44.5647,38849.0
2025-01-30 12:10:00,44.75,44.75,44.71,44.72,27207.0,44.5747,44.5747,44.5348,44.5448,27207.0
2025-01-30 12:15:00,44.71,44.71,44.68,44.71,71083.0,44.5348,44.5348,44.505,44.5348,71083.0
2025-01-30 12:20:00,44.71,44.72,44.7,44.71,49060.0,44.5348,44.5448,44.5249,44.5348,49060.0
2025-01-30 12:25:00,44.7,44.71,44.67,44.7,35776.0,44.5249,44.5348,44.495,44.5249,35776.0
2025-01-30 12:30:00,44.7,44.72,44.69,44.72,101540.0,44.5249,44.5448,44.5149,44.5448,101540.0
2025-01-30 12:35:00,44.72,44.76,44.71,44.75,107774.0,44.5448,44.5847,44.5348,44.5747,107774.0
2025-01-30 12:40:00,44.75,44.76,44.73,44.73,90069.0,44.5747,44.5847,44.5548,44.5548,90069.0
2025-01-30 12:45:00,44.73,44.77,44.73,44.76,15177.0,44.5548,44.5946,44.5548,44.5847,15177.0
2025-01-30 12:50:00,44.76,44.77,44.75,44.77,53444.0,44.5847,44.5946,44.5747,44.5946,53444.0
2025-01-30 12:55:00,44.77,44.77,44.75,44.76,22029.0,44.5946,44.5946,44.5747,44.5847,22029.0
2025-01-30 13:00:00,44.76,44.78,44.75,44.78,93679.0,44.5847,44.6046,44.5747,44.6046,93679.0
2025-01-30 13:05:00,44.78,44.8,44.77,44.79,28319.0,44.6046,44.6245,44.5946,44.6145,28319.0
2025-01-30 13:10:00,44.79,44.79,44.78,44.79,22653.0,44.6145,44.6145,44.6046,44.6145,22653.0
2025-01-30 13:15:00,44.79,44.8,44.78,44.79,27784.0,44.6145,44.6245,44.6046,44.6145,27784.0
2025-01-30 13:20:00,44.79,44.81,44.78,44.8,39284.0,44.6145,44.6345,44.6046,44.6245,39284.0
2025-01-30 13:25:00,44.81,44.82,44.8,44.8,30932.0,44.6345,44.6444,44.6245,44.6245,30932.0
2025-01-30 13:30:00,44.8,44.82,44.8,44.82,34895.0,44.6245,44.6444,44.6245,44.6444,34895.0
2025-01-30 13:35:00,44.82,44.84,44.81,44.84,20334.0,44.6444,44.6643,44.6345,44.6643,20334.0
2025-01-30 13:40:00,44.84,44.86,44.83,44.86,54736.0,44.6643,44.6843,44.6544,44.6843,54736.0
2025-01-30 13:45:00,44.85,44.86,44.84,44.86,28215.0,44.6743,44.6843,44.6643,44.6843,28215.0
2025-01-30 13:50:00,44.86,44.87,44.85,44.87,46320.0,44.6843,44.6942,44.6743,44.6942,46320.0
2025-01-30 13:55:00,44.86,44.88,44.85,44.87,70146.0,44.6843,44.7042,44.6743,44.6942,70146.0
2025-01-30 14:00:00,44.86,44.88,44.85,44.87,24022.0,44.6843,44.7042,44.6743,44.6942,24022.0
2025-01-30 14:05:00,44.87,44.89,44.86,44.86,98941.0,44.6942,44.7141,44.6843,44.6843,98941.0
2025-01-30 14:10:00,44.87,44.88,44.86,44.87,80862.0,44.6942,44.7042,44.6843,44.6942,80862.0
2025-01-30 14:15:00,44.86,44.87,44.86,44.87,29735.0,44.6843,44.6942,44.6843,44.6942,29735.0
2025-01-30 14:20:00,44.87,44.88,44.86,44.88,48847.0,44.6942,44.7042,44.6843,44.7042,48847.0
2025-01-30 14:25:00,44.88,44.89,44.86,44.89,53514.0,44.7042,44.7141,44.6843,44.7141,53514.0
2025-01-30 14:30:00,44.88,44.89,44.87,44.88,41722.0,44.7042,44.7141,44.6942,44.7042,41722.0
2025-01-30 14:35:00,44.89,44.91,44.88,44.91,44675.0,44.7141,44.7341,44.7042,44.7341,44675.0
2025-01-30 14:40:00,44.91,44.93,44.9,44.93,67167.0,44.7341,44.754,44.7241,44.754,67167.0
2025-01-30 14:45:00,44.93,44.93,44.92,44.93,25687.0,44.754,44.754,44.744,44.754,25687.0
2025-01-30 14:50:00,44.93,44.93,44.91,44.92,49760.0,44.754,44.754,44.7341,44.744,49760.0
2025-01-30 14:55:00,44.92,44.94,44.91,44.92,57507.0,44.744,44.7639,44.7341,44.744,57507.0
2025-01-30 15:00:00,44.91,44.93,44.9,44.91,37997.0,44.7341,44.754,44.7241,44.7341,37997.0
2025-01-30 15:05:00,44.9,44.92,44.89,44.91,50684.0,44.7241,44.744,44.7141,44.7341,50684.0
2025-01-30 15:10:00,44.9,44.92,44.89,44.91,63122.0,44.7241,44.744,44.7141,44.7341,63122.0
2025-01-30 15:15:00,44.91,44.93,44.9,44.91,53961.0,44.7341,44.754,44.7241,44.7341,53961.0
2025-01-30 15:20:00,44.92,44.94,44.91,44.93,35775.0,44.744,44.7639,44.7341,44.754,35775.0
2025-01-30 15:25:00,44.94,44.95,44.93,44.93,57464.0,44.7639,44.7739,44.754,44.754,57464.0
2025-01-30 15:30:00,44.93,44.95,44.92,44.94,35052.0,44.754,44.7739,44.744,44.7639,35052.0
2025-01-30 15:35:00,44.95,44.95,44.74,44.74,518245.0,44.7739,44.7739,44.5647,44.5647,518245.0
2025-01-30 15:40:00,44.75,44.78,44.67,44.69,195142.0,44.5747,44.6046,44.495,44.5149,195142.0
2025-01-30 15:45:00,44.68,44.8,44.67,44.8,125882.0,44.505,44.6245,44.495,44.6245,125882.0
2025-01-30 15:50:00,44.8,44.82,44.78,44.81,82553.0,44.6245,44.6444,44.6046,44.6345,82553.0
2025-01-30 15:55:00,44.82,44.84,44.79,44.81,137018.0,44.6444,44.6643,44.6145,44.6345,137018.0
2025-01-31 09:30:00,44.88,44.9,44.78,44.84,287232.0,44.7042,44.7241,44.6046,44.6643,287232.0
2025-01-31 09:35:00,44.83,44.84,44.75,44.76,75156.0,44.6544,44.6643,44.5747,44.5847,75156.0
2025-01-31 09:40:00,44.75,44.78,44.74,44.75,67768.0,44.5747,44.6046,44.5647,44.5747,67768.0
2025-01-31 09:45:00,44.76,44.83,44.75,44.79,108440.0,44.5847,44.6544,44.5747,44.6145,108440.0
2025-01-31 09:50:00,44.79,44.82,44.76,44.81,271561.0,44.6145,44.6444,44.5847,44.6345,271561.0
2025-01-31 09:55:00,44.8,44.82,44.77,44.78,169118.0,44.6245,44.6444,44.5946,44.6046,169118.0
2025-01-31 10:00:00,44.78,44.78,44.74,44.76,170643.0,44.6046,44.6046,44.5647,44.5847,170643.0
2025-01-31 10:05:00,44.76,44.76,44.7,44.71,84017.0,44.5847,44.5847,44.5249,44.5348,84017.0
2025-01-31 10:10:00,44.71,44.75,44.69,44.73,160968.0,44.5348,44.5747,44.5149,44.5548,160968.0
2025-01-31 10:15:00,44.73,44.74,44.7,44.71,43917.0,44.5548,44.5647,44.5249,44.5348,43917.0
2025-01-31 10:20:00,44.71,44.76,44.67,44.74,303738.0,44.5348,44.5847,44.495,44.5647,303738.0
2025-01-31 10:25:00,44.73,44.76,44.72,44.76,348195.0,44.5548,44.5847,44.5448,44.5847,348195.0
2025-01-31 10:30:00,44.76,44.8,44.75,44.8,32085.0,44.5847,44.6245,44.5747,44.6245,32085.0
2025-01-31 10:35:00,44.8,44.82,44.78,44.81,57001.0,44.6245,44.6444,44.6046,44.6345,57001.0
2025-01-31 10:40:00,44.81,44.82,44.78,44.8,46517.0,44.6345,44.6444,44.6046,44.6245,46517.0
2025-01-31 10:45:00,44.8,44.81,44.78,44.79,72759.0,44.6245,44.6345,44.6046,44.6145,72759.0
2025-01-31 10:50:00,44.8,44.8,44.78,44.79,188722.0,44.6245,44.6245,44.6046,44.6145,188722.0
2025-01-31 10:55:00,44.78,44.8,44.77,44.78,35353.0,44.6046,44.6245,44.5946,44.6046,35353.0
2025-01-31 11:00:00,44.78,44.8,44.76,44.79,81333.0,44.6046,44.6245,44.5847,44.6145,81333.0
2025-01-31 11:05:00,44.79,44.8,44.75,44.77,31148.0,44.6145,44.6245,44.5747,44.5946,31148.0
2025-01-31 11:10:00,44.76,44.79,44.76,44.79,45594.0,44.5847,44.6145,44.5847,44.6145,45594.0
2025-01-31 11:15:00,44.79,44.81,44.77,44.81,43908.0,44.6145,44.6345,44.5946,44.6345,43908.0
2025-01-31 11:20:00,44.8,44.84,44.8,44.84,42078.0,44.6245,44.6643,44.6245,44.6643,42078.0
2025-01-31 11:25:00,44.84,44.85,44.82,44.83,96783.0,44.6643,44.6743,44.6444,44.6544,96783.0
2025-01-31 11:30:00,44.84,44.86,44.82,44.85,29885.0,44.6643,44.6843,44.6444,44.6743,29885.0
2025-01-31 11:35:00,44.85,44.86,44.83,44.84,34036.0,44.6743,44.6843,44.6544,44.6643,34036.0
2025-01-31 11:40:00,44.84,44.86,44.83,44.85,53323.0,44.6643,44.6843,44.6544,44.6743,53323.0
2025-01-31 11:45:00,44.84,44.85,44.82,44.84,26631.0,44.6643,44.6743,44.6444,44.6643,26631.0
2025-01-31 11:50:00,44.84,44.87,44.83,44.87,52630.0,44.6643,44.6942,44.6544,44.6942,52630.0
2025-01-31 11:55:00,44.87,44.88,44.84,44.86,101306.0,44.6942,44.7042,44.6643,44.6843,101306.0
2025-01-31 12:00:00,44.86,44.88,44.86,44.87,26668.0,44.6843,44.7042,44.6843,44.6942,26668.0
2025-01-31 12:05:00,44.86,44.91,44.79,44.9,296447.0,44.6843,44.7341,44.6145,44.7241,296447.0
2025-01-31 12:10:00,44.91,44.97,44.89,44.91,70840.0,44.7341,44.7938,44.7141,44.7341,70840.0
2025-01-31 12:15:00,44.91,44.94,44.86,44.92,51107.0,44.7341,44.7639,44.6843,44.744,51107.0
2025-01-31 12:20:00,44.92,44.94,44.89,44.89,66726.0,44.744,44.7639,44.7141,44.7141,66726.0
2025-01-31 12:25:00,44.89,44.94,44.89,44.94,52393.0,44.7141,44.7639,44.7141,44.7639,52393.0
2025-01-31 12:30:00,44.94,44.96,44.92,44.92,46428.0,44.7639,44.7839,44.744,44.744,46428.0
2025-01-31 12:35:00,44.92,44.95,44.9,44.93,28303.0,44.744,44.7739,44.7241,44.754,28303.0
2025-01-31 12:40:00,44.92,44.93,44.9,44.91,60085.0,44.744,44.754,44.7241,44.7341,60085.0
2025-01-31 12:45:00,44.91,44.92,44.88,44.9,25125.0,44.7341,44.744,44.7042,44.7241,25125.0
2025-01-31 12:50:00,44.9,44.94,44.89,44.93,26847.0,44.7241,44.7639,44.7141,44.754,26847.0
2025-01-31 12:55:00,44.92,44.92,44.9,44.91,15428.0,44.744,44.744,44.7241,44.7341,15428.0
2025-01-31 13:00:00,44.91,44.91,44.88,44.9,71407.0,44.7341,44.7341,44.7042,44.7241,71407.0
2025-01-31 13:05:00,44.9,44.92,44.89,44.9,99827.0,44.7241,44.744,44.7141,44.7241,99827.0
2025-01-31 13:10:00,44.9,44.9,44.88,44.88,26913.0,44.7241,44.7241,44.7042,44.7042,26913.0
2025-01-31 13:15:00,44.89,44.9,44.76,44.77,349225.0,44.7141,44.7241,44.5847,44.5946,349225.0
2025-01-31 13:20:00,44.77,44.8,44.66,44.71,508682.0,44.5946,44.6245,44.485,44.5348,508682.0
2025-01-31 13:25:00,44.71,44.71,44.57,44.6,100609.0,44.5348,44.5348,44.3954,44.4253,100609.0
2025-01-31 13:30:00,44.59,44.64,44.48,44.48,88794.0,44.4153,44.4651,44.3057,44.3057,88794.0
2025-01-31 13:35:00,44.48,44.55,44.45,44.55,46898.0,44.3057,44.3755,44.2759,44.3755,46898.0
2025-01-31 13:40:00,44.56,44.61,44.55,44.59,163737.0,44.3854,44.4352,44.3755,44.4153,163737.0
2025-01-31 13:45:00,44.58,44.62,44.55,44.6,44706.0,44.4054,44.4452,44.3755,44.4253,44706.0
2025-01-31 13:50:00,44.61,44.62,44.51,44.56,101315.0,44.4352,44.4452,44.3356,44.3854,101315.0
2025-01-31 13:55:00,44.57,44.58,44.52,44.54,30826.0,44.3954,44.4054,44.3456,44.3655,30826.0
2025-01-31 14:00:00,44.53,44.57,44.51,44.52,63576.0,44.3556,44.3954,44.3356,44.3456,63576.0
2025-01-31 14:05:00,44.52,44.52,44.44,44.45,69755.0,44.3456,44.3456,44.2659,44.2759,69755.0
2025-01-31 14:10:00,44.46,44.55,44.46,44.54,41287.0,44.2858,44.3755,44.2858,44.3655,41287.0
2025-01-31 14:15:00,44.53,44.54,44.45,44.47,57666.0,44.3556,44.3655,44.2759,44.2958,57666.0
2025-01-31 14:20:00,44.46,44.51,44.45,44.51,49469.0,44.2858,44.3356,44.2759,44.3356,49469.0
2025-01-31 14:25:00,44.5,44.52,44.48,44.49,21893.0,44.3257,44.3456,44.3057,44.3157,21893.0
2025-01-31 14:30:00,44.5,44.52,44.49,44.52,79668.0,44.3257,44.3456,44.3157,44.3456,79668.0
2025-01-31 14:35:00,44.52,44.52,44.45,44.47,38120.0,44.3456,44.3456,44.2759,44.2958,38120.0
2025-01-31 14:40:00,44.47,44.48,44.42,44.42,33108.0,44.2958,44.3057,44.246,44.246,33108.0
2025-01-31 14:45:00,44.42,44.45,44.39,44.44,63711.0,44.246,44.2759,44.2161,44.2659,63711.0
2025-01-31 14:50:00,44.44,44.5,44.44,44.5,54255.0,44.2659,44.3257,44.2659,44.3257,54255.0
2025-01-31 14:55:00,44.51,44.52,44.47,44.48,103946.0,44.3356,44.3456,44.2958,44.3057,103946.0
2025-01-31 15:00:00,44.47,44.47,44.37,44.39,72132.0,44.2958,44.2958,44.1962,44.2161,72132.0
2025-01-31 15:05:00,44.39,44.42,44.38,44.39,57502.0,44.2161,44.246,44.2061,44.2161,57502.0
2025-01-31 15:10:00,44.4,44.42,44.38,44.39,70860.0,44.2261,44.246,44.2061,44.2161,70860.0
2025-01-31 15:15:00,44.39,44.41,44.37,44.39,65518.0,44.2161,44.236,44.1962,44.2161,65518.0
2025-01-31 15:20:00,44.39,44.4,44.36,44.4,1933893.0,44.2161,44.2261,44.1862,44.2261,1933893.0
2025-01-31 15:25:00,44.4,44.41,44.34,44.36,90532.0,44.2261,44.236,44.1663,44.1862,90532.0
2025-01-31 15:30:00,44.36,44.4,44.34,44.39,100501.0,44.1862,44.2261,44.1663,44.2161,100501.0
2025-01-31 15:35:00,44.4,44.42,44.38,44.4,59058.0,44.2261,44.246,44.2061,44.2261,59058.0
2025-01-31 15:40:00,44.4,44.43,44.39,44.41,66172.0,44.2261,44.2559,44.2161,44.236,66172.0
2025-01-31 15:45:00,44.41,44.46,44.41,44.45,105684.0,44.236,44.2858,44.236,44.2759,105684.0
2025-01-31 15:50:00,44.46,44.48,44.37,44.38,234521.0,44.2858,44.3057,44.1962,44.2061,234521.0
2025-01-31 15:55:00,44.39,44.41,44.37,44.38,167278.0,44.2161,44.236,44.1962,44.2061,167278.0
2025-02-03 09:30:00,43.75,43.86,43.66,43.86,432230.0,43.5786,43.6882,43.489,43.6882,432230.0
2025-02-03 09:35:00,43.86,43.93,43.85,43.93,832527.0,43.6882,43.7579,43.6782,43.7579,832527.0
2025-02-03 09:40:00,43.93,44.0,43.9,43.98,249468.0,43.7579,43.8276,43.728,43.8077,249468.0
2025-02-03 09:45:00,43.98,43.98,43.89,43.92,231791.0,43.8077,43.8077,43.7181,43.7479,231791.0
2025-02-03 09:50:00,43.92,43.95,43.88,43.9,248715.0,43.7479,43.7778,43.7081,43.728,248715.0
2025-02-03 09:55:00,43.9,43.96,43.88,43.95,145909.0,43.728,43.7878,43.7081,43.7778,145909.0
2025-02-03 10:00:00,43.94,43.95,43.88,43.89,281748.0,43.7679,43.7778,43.7081,43.7181,281748.0
2025-02-03 10:05:00,43.89,43.94,43.88,43.94,415242.0,43.7181,43.7679,43.7081,43.7679,415242.0
2025-02-03 10:10:00,43.93,43.94,43.86,43.89,269586.0,43.7579,43.7679,43.6882,43.7181,269586.0
2025-02-03 10:15:00,43.89,43.9,43.84,43.85,498264.0,43.7181,43.728,43.6683,43.6782,498264.0
2025-02-03 10:20:00,43.86,44.19,43.85,44.18,816116.0,43.6882,44.0169,43.6782,44.0069,816116.0
2025-02-03 10:25:00,44.18,44.26,44.11,44.23,490698.0,44.0069,44.0866,43.9372,44.0567,490698.0
2025-02-03 10:30:00,44.23,44.27,44.18,44.23,402603.0,44.0567,44.0966,44.0069,44.0567,402603.0
2025-02-03 10:35:00,44.24,44.28,44.2,44.23,212974.0,44.0667,44.1065,44.0268,44.0567,212974.0
2025-02-03 10:40:00,44.23,44.35,44.18,44.3,311624.0,44.0567,44.1763,44.0069,44.1265,311624.0
2025-02-03 10:45:00,44.3,44.31,44.25,44.27,160507.0,44.1265,44.1364,44.0767,44.0966,160507.0
2025-02-03 10:50:00,44.28,44.32,44.27,44.3,211678.0,44.1065,44.1464,44.0966,44.1265,211678.0
2025-02-03 10:55:00,44.3,44.33,44.28,44.31,76972.0,44.1265,44.1563,44.1065,44.1364,76972.0
2025-02-03 11:00:00,44.31,44.36,44.21,44.31,866349.0,44.1364,44.1862,44.0368,44.1364,866349.0
2025-02-03 11:05:00,44.3,44.34,44.23,44.28,376510.0,44.1265,44.1663,44.0567,44.1065,376510.0
2025-02-03 11:10:00,44.29,44.34,44.29,44.33,171317.0,44.1165,44.1663,44.1165,44.1563,171317.0
2025-02-03 11:15:00,44.34,44.36,44.31,44.34,102361.0,44.1663,44.1862,44.1364,44.1663,102361.0
2025-02-03 11:20:00,44.35,44.36,44.32,44.36,68010.0,44.1763,44.1862,44.1464,44.1862,68010.0
2025-02-03 11:25:00,44.35,44.37,44.3,44.33,160735.0,44.1763,44.1962,44.1265,44.1563,160735.0
2025-02-03 11:30:00,44.33,44.36,44.29,44.36,76444.0,44.1563,44.1862,44.1165,44.1862,76444.0
2025-02-03 11:35:00,44.35,44.38,44.32,44.34,74337.0,44.1763,44.2061,44.1464,44.1663,74337.0
2025-02-03 11:40:00,44.34,44.34,44.29,44.32,94854.0,44.1663,44.1663,44.1165,44.1464,94854.0
2025-02-03 11:45:00,44.31,44.32,44.25,44.26,112272.0,44.1364,44.1464,44.0767,44.0866,112272.0
2025-02-03 11:50:00,44.26,44.32,44.25,44.3,107284.0,44.0866,44.1464,44.0767,44.1265,107284.0
2025-02-03 11:55:00,44.29,44.29,44.2,44.21,136094.0,44.1165,44.1165,44.0268,44.0368,136094.0
2025-02-03 12:00:00,44.22,44.24,44.19,44.22,82362.0,44.0468,44.0667,44.0169,44.0468,82362.0
2025-02-03 12:05:00,44.23,44.24,44.19,44.24,122099.0,44.0567,44.0667,44.0169,44.0667,122099.0
2025-02-03 12:10:00,44.23,44.24,44.2,44.21,79447.0,44.0567,44.0667,44.0268,44.0368,79447.0
2025-02-03 12:15:00,44.21,44.22,44.18,44.22,69593.0,44.0368,44.0468,44.0069,44.0468,69593.0
2025-02-03 12:20:00,44.22,44.27,44.21,44.27,37099.0,44.0468,44.0966,44.0368,44.0966,37099.0
2025-02-03 12:25:00,44.27,44.28,44.22,44.23,90844.0,44.0966,44.1065,44.0468,44.0567,90844.0
2025-02-03 12:30:00,44.22,44.23,44.19,44.2,147665.0,44.0468,44.0567,44.0169,44.0268,147665.0
2025-02-03 12:35:00,44.19,44.22,44.17,44.2,76529.0,44.0169,44.0468,43.997,44.0268,76529.0
2025-02-03 12:40:00,44.19,44.21,44.18,44.2,88185.0,44.0169,44.0368,44.0069,44.0268,88185.0
2025-02-03 12:45:00,44.2,44.21,44.18,44.2,77463.0,44.0268,44.0368,44.0069,44.0268,77463.0
2025-02-03 12:50:00,44.19,44.24,44.19,44.23,39111.0,44.0169,44.0667,44.0169,44.0567,39111.0
2025-02-03 12:55:00,44.23,44.24,44.08,44.14,956842.0,44.0567,44.0667,43.9073,43.9671,956842.0
2025-02-03 13:00:00,44.14,44.18,44.1,44.16,294110.0,43.9671,44.0069,43.9272,43.987,294110.0
2025-02-03 13:05:00,44.16,44.18,44.12,44.14,117420.0,43.987,44.0069,43.9472,43.9671,117420.0
2025-02-03 13:10:00,44.14,44.2,44.12,44.17,210239.0,43.9671,44.0268,43.9472,43.997,210239.0
2025-02-03 13:15:00,44.18,44.2,44.16,44.16,47914.0,44.0069,44.0268,43.987,43.987,47914.0
2025-02-03 13:20:00,44.16,44.18,44.14,44.15,58365.0,43.987,44.0069,43.9671,43.977,58365.0
2025-02-03 13:25:00,44.15,44.16,44.13,44.13,53956.0,43.977,43.987,43.9571,43.9571,53956.0
2025-02-03 13:30:00,44.14,44.17,44.12,44.16,49843.0,43.9671,43.997,43.9472,43.987,49843.0
2025-02-03 13:35:00,44.16,44.17,44.13,44.15,34104.0,43.987,43.997,43.9571,43.977,34104.0
2025-02-03 13:40:00,44.14,44.15,44.11,44.13,54911.0,43.9671,43.977,43.9372,43.9571,54911.0
2025-02-03 13:45:00,44.14,44.17,44.13,44.15,80123.0,43.9671,43.997,43.9571,43.977,80123.0
2025-02-03 13:50:00,44.15,44.17,44.14,44.16,28866.0,43.977,43.997,43.9671,43.987,28866.0
2025-02-03 13:55:00,44.16,44.16,44.14,44.15,38056.0,43.987,43.987,43.9671,43.977,38056.0
2025-02-03 14:00:00,44.14,44.17,44.14,44.16,43979.0,43.9671,43.997,43.9671,43.987,43979.0
2025-02-03 14:05:00,44.16,44.18,44.15,44.16,48364.0,43.987,44.0069,43.977,43.987,48364.0
2025-02-03 14:10:00,44.16,44.22,44.16,44.22,89237.0,43.987,44.0468,43.987,44.0468,89237.0
2025-02-03 14:15:00,44.22,44.23,44.2,44.21,59529.0,44.0468,44.0567,44.0268,44.0368,59529.0
2025-02-03 14:20:00,44.21,44.23,44.2,44.22,48404.0,44.0368,44.0567,44.0268,44.0468,48404.0
2025-02-03 14:25:00,44.22,44.23,44.2,44.21,51242.0,44.0468,44.0567,44.0268,44.0368,51242.0
2025-02-03 14:30:00,44.21,44.22,44.2,44.2,48834.0,44.0368,44.0468,44.0268,44.0268,48834.0
2025-02-03 14:35:00,44.2,44.21,44.17,44.2,55118.0,44.0268,44.0368,43.997,44.0268,55118.0
2025-02-03 14:40:00,44.19,44.21,44.19,44.2,52321.0,44.0169,44.0368,44.0169,44.0268,52321.0
2025-02-03 14:45:00,44.2,44.21,44.18,44.19,52772.0,44.0268,44.0368,44.0069,44.0169,52772.0
2025-02-03 14:50:00,44.19,44.21,44.18,44.2,130555.0,44.0169,44.0368,44.0069,44.0268,130555.0
2025-02-03 14:55:00,44.2,44.2,44.16,44.16,101183.0,44.0268,44.0268,43.987,43.987,101183.0
2025-02-03 15:00:00,44.16,44.2,44.16,44.2,80112.0,43.987,44.0268,43.987,44.0268,80112.0
2025-02-03 15:05:00,44.19,44.2,44.16,44.16,130650.0,44.0169,44.0268,43.987,43.987,130650.0
2025-02-03 15:10:00,44.16,44.18,44.15,44.17,109721.0,43.987,44.0069,43.977,43.997,109721.0
2025-02-03 15:15:00,44.16,44.19,44.16,44.18,138607.0,43.987,44.0169,43.987,44.0069,138607.0
2025-02-03 15:20:00,44.19,44.2,44.17,44.19,101107.0,44.0169,44.0268,43.997,44.0169,101107.0
2025-02-03 15:25:00,44.19,44.19,44.15,44.16,222138.0,44.0169,44.0169,43.977,43.987,222138.0
2025-02-03 15:30:00,44.16,44.16,44.14,44.15,75590.0,43.987,43.987,43.9671,43.977,75590.0
2025-02-03 15:35:00,44.16,44.16,44.13,44.15,93985.0,43.987,43.987,43.9571,43.977,93985.0
2025-02-03 15:40:00,44.15,44.16,44.13,44.15,196624.0,43.977,43.987,43.9571,43.977,196624.0
2025-02-03 15:45:00,44.14,44.16,44.13,44.14,117203.0,43.9671,43.987,43.9571,43.9671,117203.0
2025-02-03 15:50:00,44.15,44.16,44.13,44.13,111979.0,43.977,43.987,43.9571,43.9571,111979.0
2025-02-03 15:55:00,44.14,44.15,44.12,44.13,344652.0,43.9671,43.977,43.9472,43.9571,344652.0
2025-02-04 09:30:00,44.59,44.62,44.52,44.62,369027.0,44.4153,44.4452,44.3456,44.4452,369027.0
2025-02-04 09:35:00,44.61,44.62,44.55,44.57,117345.0,44.4352,44.4452,44.3755,44.3954,117345.0
2025-02-04 09:40:00,44.57,44.66,44.57,44.64,102643.0,44.3954,44.485,44.3954,44.4651,102643.0
2025-02-04 09:45:00,44.65,44.68,44.63,44.65,53637.0,44.4751,44.505,44.4552,44.4751,53637.0
2025-02-04 09:50:00,44.65,44.73,44.64,44.73,34111.0,44.4751,44.5548,44.4651,44.5548,34111.0
2025-02-04 09:55:00,44.73,44.75,44.71,44.73,65902.0,44.5548,44.5747,44.5348,44.5548,65902.0
2025-02-04 10:00:00,44.73,44.79,44.73,44.77,147223.0,44.5548,44.6145,44.5548,44.5946,147223.0
2025-02-04 10:05:00,44.77,44.78,44.73,44.73,64608.0,44.5946,44.6046,44.5548,44.5548,64608.0
2025-02-04 10:10:00,44.73,44.78,44.71,44.76,258086.0,44.5548,44.6046,44.5348,44.5847,258086.0
2025-02-04 10:15:00,44.77,44.85,44.75,44.84,52140.0,44.5946,44.6743,44.5747,44.6643,52140.0
2025-02-04 10:20:00,44.84,44.85,44.8,44.8,98306.0,44.6643,44.6743,44.6245,44.6245,98306.0
2025-02-04 10:25:00,44.82,44.86,44.79,44.86,90119.0,44.6444,44.6843,44.6145,44.6843,90119.0
2025-02-04 10:30:00,44.86,44.88,44.83,44.85,42206.0,44.6843,44.7042,44.6544,44.6743,42206.0
2025-02-04 10:35:00,44.86,44.88,44.85,44.87,33688.0,44.6843,44.7042,44.6743,44.6942,33688.0
2025-02-04 10:40:00,44.88,44.89,44.85,44.86,111710.0,44.7042,44.7141,44.6743,44.6843,111710.0
2025-02-04 10:45:00,44.87,44.87,44.83,44.86,27950.0,44.6942,44.6942,44.6544,44.6843,27950.0
2025-02-04 10:50:00,44.87,44.93,44.86,44.93,43548.0,44.6942,44.754,44.6843,44.754,43548.0
2025-02-04 10:55:00,44.93,44.93,44.87,44.91,77790.0,44.754,44.754,44.6942,44.7341,77790.0
2025-02-04 11:00:00,44.9,44.95,44.88,44.95,65712.0,44.7241,44.7739,44.7042,44.7739,65712.0
2025-02-04 11:05:00,44.94,44.95,44.93,44.95,14344.0,44.7639,44.7739,44.754,44.7739,14344.0
2025-02-04 11:10:00,44.95,44.95,44.93,44.94,24069.0,44.7739,44.7739,44.754,44.7639,24069.0
2025-02-04 11:15:00,44.94,44.97,44.93,44.95,42870.0,44.7639,44.7938,44.754,44.7739,42870.0
2025-02-04 11:20:00,44.95,44.95,44.91,44.92,66194.0,44.7739,44.7739,44.7341,44.744,66194.0
2025-02-04 11:25:00,44.92,44.97,44.91,44.97,42087.0,44.744,44.7938,44.7341,44.7938,42087.0
2025-02-04 11:30:00,44.97,44.98,44.93,44.94,35130.0,44.7938,44.8038,44.754,44.7639,35130.0
2025-02-04 11:35:00,44.93,44.95,44.93,44.94,36351.0,44.754,44.7739,44.754,44.7639,36351.0
2025-02-04 11:40:00,44.94,44.96,44.9,44.91,31265.0,44.7639,44.7839,44.7241,44.7341,31265.0
2025-02-04 11:45:00,44.92,44.93,44.91,44.92,40873.0,44.744,44.754,44.7341,44.744,40873.0
2025-02-04 11:50:00,44.93,44.93,44.89,44.91,25792.0,44.754,44.754,44.7141,44.7341,25792.0
2025-02-04 11:55:00,44.91,44.93,44.9,44.93,55735.0,44.7341,44.754,44.7241,44.754,55735.0
2025-02-04 12:00:00,44.93,44.94,44.91,44.92,14501.0,44.754,44.7639,44.7341,44.744,14501.0
2025-02-04 12:05:00,44.92,44.95,44.91,44.91,87405.0,44.744,44.7739,44.7341,44.7341,87405.0
2025-02-04 12:10:00,44.9,44.92,44.89,44.9,25867.0,44.7241,44.744,44.7141,44.7241,25867.0
2025-02-04 12:15:00,44.91,44.91,44.82,44.84,262710.0,44.7341,44.7341,44.6444,44.6643,262710.0
2025-02-04 12:20:00,44.83,44.87,44.82,44.84,27795.0,44.6544,44.6942,44.6444,44.6643,27795.0
2025-02-04 12:25:00,44.85,44.86,44.81,44.81,54401.0,44.6743,44.6843,44.6345,44.6345,54401.0
2025-02-04 12:30:00,44.82,44.85,44.8,44.84,48075.0,44.6444,44.6743,44.6245,44.6643,48075.0
2025-02-04 12:35:00,44.84,44.87,44.84,44.87,64670.0,44.6643,44.6942,44.6643,44.6942,64670.0
2025-02-04 12:40:00,44.86,44.87,44.85,44.86,89139.0,44.6843,44.6942,44.6743,44.6843,89139.0
2025-02-04 12:45:00,44.86,44.88,44.85,44.88,39101.0,44.6843,44.7042,44.6743,44.7042,39101.0
2025-02-04 12:50:00,44.88,44.89,44.87,44.88,36533.0,44.7042,44.7141,44.6942,44.7042,36533.0
2025-02-04 12:55:00,44.88,44.89,44.87,44.89,107272.0,44.7042,44.7141,44.6942,44.7141,107272.0
2025-02-04 13:00:00,44.88,44.89,44.86,44.88,18056.0,44.7042,44.7141,44.6843,44.7042,18056.0
2025-02-04 13:05:00,44.87,44.88,44.86,44.87,33652.0,44.6942,44.7042,44.6843,44.6942,33652.0
2025-02-04 13:10:00,44.87,44.91,44.87,44.9,66830.0,44.6942,44.7341,44.6942,44.7241,66830.0
2025-02-04 13:15:00,44.9,44.91,44.89,44.9,24131.0,44.7241,44.7341,44.7141,44.7241,24131.0
2025-02-04 13:20:00,44.9,44.92,44.89,44.92,27742.0,44.7241,44.744,44.7141,44.744,27742.0
2025-02-04 13:25:00,44.91,44.92,44.91,44.91,14957.0,44.7341,44.744,44.7341,44.7341,14957.0
2025-02-04 13:30:00,44.91,44.92,44.89,44.9,15746.0,44.7341,44.744,44.7141,44.7241,15746.0
2025-02-04 13:35:00,44.9,44.92,44.89,44.89,38715.0,44.7241,44.744,44.7141,44.7141,38715.0
2025-02-04 13:40:00,44.9,44.92,44.89,44.9,57561.0,44.7241,44.744,44.7141,44.7241,57561.0
2025-02-04 13:45:00,44.9,44.91,44.89,44.9,49948.0,44.7241,44.7341,44.7141,44.7241,49948.0
2025-02-04 13:50:00,44.9,44.91,44.88,44.9,52912.0,44.7241,44.7341,44.7042,44.7241,52912.0
2025-02-04 13:55:00,44.9,44.9,44.88,44.88,33375.0,44.7241,44.7241,44.7042,44.7042,33375.0
2025-02-04 14:00:00,44.88,44.9,44.87,44.9,102051.0,44.7042,44.7241,44.6942,44.7241,102051.0
2025-02-04 14:05:00,44.89,44.91,44.88,44.91,42969.0,44.7141,44.7341,44.7042,44.7341,42969.0
2025-02-04 14:10:00,44.91,44.91,44.89,44.89,27592.0,44.7341,44.7341,44.7141,44.7141,27592.0
2025-02-04 14:15:00,44.9,44.9,44.87,44.89,27796.0,44.7241,44.7241,44.6942,44.7141,27796.0
2025-02-04 14:20:00,44.89,44.9,44.88,44.89,53200.0,44.7141,44.7241,44.7042,44.7141,53200.0
2025-02-04 14:25:00,44.9,44.9,44.88,44.88,28316.0,44.7241,44.7241,44.7042,44.7042,28316.0
2025-02-04 14:30:00,44.88,44.9,44.88,44.9,49559.0,44.7042,44.7241,44.7042,44.7241,49559.0
2025-02-04 14:35:00,44.89,44.9,44.87,44.88,70755.0,44.7141,44.7241,44.6942,44.7042,70755.0
2025-02-04 14:40:00,44.87,44.88,44.85,44.87,69393.0,44.6942,44.7042,44.6743,44.6942,69393.0
2025-02-04 14:45:00,44.87,44.88,44.85,44.86,55895.0,44.6942,44.7042,44.6743,44.6843,55895.0
2025-02-04 14:50:00,44.86,44.87,44.85,44.86,42558.0,44.6843,44.6942,44.6743,44.6843,42558.0
2025-02-04 14:55:00,44.86,44.87,44.81,44.85,281513.0,44.6843,44.6942,44.6345,44.6743,281513.0
2025-02-04 15:00:00,44.84,44.85,44.81,44.84,76214.0,44.6643,44.6743,44.6345,44.6643,76214.0
2025-02-04 15:05:00,44.84,44.85,44.83,44.84,67534.0,44.6643,44.6743,44.6544,44.6643,67534.0
2025-02-04 15:10:00,44.84,44.87,44.84,44.87,78553.0,44.6643,44.6942,44.6643,44.6942,78553.0
2025-02-04 15:15:00,44.87,44.87,44.84,44.85,39678.0,44.6942,44.6942,44.6643,44.6743,39678.0
2025-02-04 15:20:00,44.84,44.85,44.81,44.81,51860.0,44.6643,44.6743,44.6345,44.6345,51860.0
2025-02-04 15:25:00,44.82,44.82,44.8,44.8,31209.0,44.6444,44.6444,44.6245,44.6245,31209.0
2025-02-04 15:30:00,44.8,44.84,44.8,44.84,108048.0,44.6245,44.6643,44.6245,44.6643,108048.0
2025-02-04 15:35:00,44.84,44.86,44.83,44.86,77836.0,44.6643,44.6843,44.6544,44.6843,77836.0
2025-02-04 15:40:00,44.86,44.86,44.84,44.86,41694.0,44.6843,44.6843,44.6643,44.6843,41694.0
2025-02-04 15:45:00,44.85,44.86,44.83,44.86,67263.0,44.6743,44.6843,44.6544,44.6843,67263.0
2025-02-04 15:50:00,44.85,44.86,44.84,44.85,52303.0,44.6743,44.6843,44.6643,44.6743,52303.0
2025-02-04 15:55:00,44.86,44.86,44.83,44.84,144715.0,44.6843,44.6843,44.6544,44.6643,144715.0
2025-02-05 09:30:00,44.64,44.66,44.56,44.63,332822.0,44.4651,44.485,44.3854,44.4552,332822.0
2025-02-05 09:35:00,44.63,44.69,44.6,44.68,43630.0,44.4552,44.5149,44.4253,44.505,43630.0
2025-02-05 09:40:00,44.67,44.69,44.63,44.65,79162.0,44.495,44.5149,44.4552,44.4751,79162.0
2025-02-05 09:45:00,44.66,44.69,44.65,44.66,152440.0,44.485,44.5149,44.4751,44.485,152440.0
2025-02-05 09:50:00,44.66,44.67,44.64,44.64,106057.0,44.485,44.495,44.4651,44.4651,106057.0
2025-02-05 09:55:00,44.65,44.67,44.63,44.66,79680.0,44.4751,44.495,44.4552,44.485,79680.0
2025-02-05 10:00:00,44.67,44.76,44.63,44.65,136770.0,44.495,44.5847,44.4552,44.4751,136770.0
2025-02-05 10:05:00,44.64,44.65,44.61,44.65,79396.0,44.4651,44.4751,44.4352,44.4751,79396.0
2025-02-05 10:10:00,44.64,44.66,44.63,44.66,226202.0,44.4651,44.485,44.4552,44.485,226202.0
2025-02-05 10:15:00,44.66,44.67,44.64,44.65,173012.0,44.485,44.495,44.4651,44.4751,173012.0
2025-02-05 10:20:00,44.66,44.7,44.64,44.69,74468.0,44.485,44.5249,44.4651,44.5149,74468.0
2025-02-05 10:25:00,44.69,44.71,44.69,44.71,68009.0,44.5149,44.5348,44.5149,44.5348,68009.0
2025-02-05 10:30:00,44.71,44.72,44.68,44.72,56259.0,44.5348,44.5448,44.505,44.5448,56259.0
2025-02-05 10:35:00,44.71,44.72,44.7,44.72,79152.0,44.5348,44.5448,44.5249,44.5448,79152.0
2025-02-05 10:40:00,44.71,44.73,44.69,44.73,93389.0,44.5348,44.5548,44.5149,44.5548,93389.0
2025-02-05 10:45:00,44.72,44.72,44.67,44.69,50167.0,44.5448,44.5448,44.495,44.5149,50167.0
2025-02-05 10:50:00,44.7,44.72,44.68,44.71,40782.0,44.5249,44.5448,44.505,44.5348,40782.0
2025-02-05 10:55:00,44.71,44.72,44.68,44.72,21534.0,44.5348,44.5448,44.505,44.5448,21534.0
2025-02-05 11:00:00,44.72,44.72,44.69,44.69,38857.0,44.5448,44.5448,44.5149,44.5149,38857.0
2025-02-05 11:05:00,44.7,44.73,44.7,44.72,42837.0,44.5249,44.5548,44.5249,44.5448,42837.0
2025-02-05 11:10:00,44.71,44.72,44.68,44.68,131303.0,44.5348,44.5448,44.505,44.505,131303.0
2025-02-05 11:15:00,44.68,44.69,44.63,44.65,112198.0,44.505,44.5149,44.4552,44.4751,112198.0
2025-02-05 11:20:00,44.65,44.69,44.64,44.68,26642.0,44.4751,44.5149,44.4651,44.505,26642.0
2025-02-05 11:25:00,44.69,44.71,44.67,44.7,34554.0,44.5149,44.5348,44.495,44.5249,34554.0
2025-02-05 11:30:00,44.71,44.73,44.7,44.73,42894.0,44.5348,44.5548,44.5249,44.5548,42894.0
2025-02-05 11:35:00,44.72,44.74,44.72,44.73,80450.0,44.5448,44.5647,44.5448,44.5548,80450.0
2025-02-05 11:40:00,44.73,44.74,44.69,44.69,313966.0,44.5548,44.5647,44.5149,44.5149,313966.0
2025-02-05 11:45:00,44.69,44.7,44.66,44.69,119282.0,44.5149,44.5249,44.485,44.5149,119282.0
2025-02-05 11:50:00,44.68,44.72,44.68,44.7,49091.0,44.505,44.5448,44.505,44.5249,49091.0
2025-02-05 11:55:00,44.7,44.73,44.69,44.73,12675.0,44.5249,44.5548,44.5149,44.5548,12675.0
2025-02-05 12:00:00,44.72,44.76,44.72,44.76,27548.0,44.5448,44.5847,44.5448,44.5847,27548.0
2025-02-05 12:05:00,44.75,44.76,44.75,44.76,54562.0,44.5747,44.5847,44.5747,44.5847,54562.0
2025-02-05 12:10:00,44.75,44.76,44.74,44.76,25082.0,44.5747,44.5847,44.5647,44.5847,25082.0
2025-02-05 12:15:00,44.75,44.75,44.72,44.73,22731.0,44.5747,44.5747,44.5448,44.5548,22731.0
2025-02-05 12:20:00,44.73,44.74,44.71,44.73,37393.0,44.5548,44.5647,44.5348,44.5548,37393.0
2025-02-05 12:25:00,44.73,44.73,44.71,44.72,27138.0,44.5548,44.5548,44.5348,44.5448,27138.0
2025-02-05 12:30:00,44.72,44.73,44.71,44.72,19640.0,44.5448,44.5548,44.5348,44.5448,19640.0
2025-02-05 12:35:00,44.72,44.73,44.71,44.73,57203.0,44.5448,44.5548,44.5348,44.5548,57203.0
2025-02-05 12:40:00,44.73,44.75,44.72,44.75,25587.0,44.5548,44.5747,44.5448,44.5747,25587.0
2025-02-05 12:45:00,44.75,44.76,44.74,44.75,10600.0,44.5747,44.5847,44.5647,44.5747,10600.0
2025-02-05 12:50:00,44.76,44.76,44.73,44.75,18175.0,44.5847,44.5847,44.5548,44.5747,18175.0
2025-02-05 12:55:00,44.75,44.76,44.75,44.75,10423.0,44.5747,44.5847,44.5747,44.5747,10423.0
2025-02-05 13:00:00,44.75,44.77,44.75,44.76,21654.0,44.5747,44.5946,44.5747,44.5847,21654.0
2025-02-05 13:05:00,44.77,44.77,44.74,44.74,51424.0,44.5946,44.5946,44.5647,44.5647,51424.0
2025-02-05 13:10:00,44.74,44.76,44.74,44.75,31752.0,44.5647,44.5847,44.5647,44.5747,31752.0
2025-02-05 13:15:00,44.75,44.77,44.74,44.77,30470.0,44.5747,44.5946,44.5647,44.5946,30470.0
2025-02-05 13:20:00,44.77,44.78,44.76,44.77,8510.0,44.5946,44.6046,44.5847,44.5946,8510.0
2025-02-05 13:25:00,44.77,44.78,44.75,44.77,28071.0,44.5946,44.6046,44.5747,44.5946,28071.0
2025-02-05 13:30:00,44.76,44.77,44.75,44.76,33499.0,44.5847,44.5946,44.5747,44.5847,33499.0
2025-02-05 13:35:00,44.76,44.77,44.75,44.77,57302.0,44.5847,44.5946,44.5747,44.5946,57302.0
2025-02-05 13:40:00,44.76,44.78,44.76,44.77,41816.0,44.5847,44.6046,44.5847,44.5946,41816.0
2025-02-05 13:45:00,44.76,44.77,44.74,44.76,79900.0,44.5847,44.5946,44.5647,44.5847,79900.0
2025-02-05 13:50:00,44.76,44.76,44.73,44.75,36385.0,44.5847,44.5847,44.5548,44.5747,36385.0
2025-02-05 13:55:00,44.75,44.76,44.74,44.76,22988.0,44.5747,44.5847,44.5647,44.5847,22988.0
2025-02-05 14:00:00,44.76,44.76,44.74,44.75,65538.0,44.5847,44.5847,44.5647,44.5747,65538.0
2025-02-05 14:05:00,44.75,44.77,44.74,44.76,30864.0,44.5747,44.5946,44.5647,44.5847,30864.0
2025-02-05 14:10:00,44.76,44.77,44.75,44.76,22765.0,44.5847,44.5946,44.5747,44.5847,22765.0
2025-02-05 14:15:00,44.77,44.77,44.75,44.75,34751.0,44.5946,44.5946,44.5747,44.5747,34751.0
2025-02-05 14:20:00,44.76,44.76,44.74,44.75,56143.0,44.5847,44.5847,44.5647,44.5747,56143.0
2025-02-05 14:25:00,44.74,44.75,44.73,44.74,26055.0,44.5647,44.5747,44.5548,44.5647,26055.0
2025-02-05 14:30:00,44.73,44.74,44.73,44.73,45304.0,44.5548,44.5647,44.5548,44.5548,45304.0
2025-02-05 14:35:00,44.73,44.75,44.73,44.73,26367.0,44.5548,44.5747,44.5548,44.5548,26367.0
2025-02-05 14:40:00,44.74,44.74,44.73,44.73,43977.0,44.5647,44.5647,44.5548,44.5548,43977.0
2025-02-05 14:45:00,44.74,44.74,44.72,44.72,80836.0,44.5647,44.5647,44.5448,44.5448,80836.0
2025-02-05 14:50:00,44.73,44.74,44.71,44.72,32201.0,44.5548,44.5647,44.5348,44.5448,32201.0
2025-02-05 14:55:00,44.72,44.72,44.71,44.72,30540.0,44.5448,44.5448,44.5348,44.5448,30540.0
2025-02-05 15:00:00,44.72,44.72,44.7,44.71,25305.0,44.5448,44.5448,44.5249,44.5348,25305.0
2025-02-05 15:05:00,44.7,44.71,44.69,44.69,70392.0,44.5249,44.5348,44.5149,44.5149,70392.0
2025-02-05 15:10:00,44.69,44.7,44.68,44.69,65759.0,44.5149,44.5249,44.505,44.5149,65759.0
2025-02-05 15:15:00,44.69,44.71,44.68,44.7,72503.0,44.5149,44.5348,44.505,44.5249,72503.0
2025-02-05 15:20:00,44.71,44.72,44.7,44.71,93641.0,44.5348,44.5448,44.5249,44.5348,93641.0
2025-02-05 15:25:00,44.7,44.71,44.69,44.71,51322.0,44.5249,44.5348,44.5149,44.5348,51322.0
2025-02-05 15:30:00,44.71,44.71,44.69,44.7,61561.0,44.5348,44.5348,44.5149,44.5249,61561.0
2025-02-05 15:35:00,44.7,44.7,44.68,44.68,51627.0,44.5249,44.5249,44.505,44.505,51627.0
2025-02-05 15:40:00,44.69,44.69,44.66,44.67,33136.0,44.5149,44.5149,44.485,44.495,33136.0
2025-02-05 15:45:00,44.66,44.67,44.65,44.66,57538.0,44.485,44.495,44.4751,44.485,57538.0
2025-02-05 15:50:00,44.65,44.68,44.65,44.68,60618.0,44.4751,44.505,44.4751,44.505,60618.0
2025-02-05 15:55:00,44.67,44.69,44.65,44.65,177620.0,44.495,44.5149,44.4751,44.4751,177620.0
2025-02-06 09:30:00,44.77,44.81,44.74,44.77,312920.0,44.5946,44.6345,44.5647,44.5946,312920.0
2025-02-06 09:35:00,44.78,44.8,44.75,44.77,53286.0,44.6046,44.6245,44.5747,44.5946,53286.0
2025-02-06 09:40:00,44.77,44.79,44.76,44.78,34125.0,44.5946,44.6145,44.5847,44.6046,34125.0
2025-02-06 09:45:00,44.79,44.79,44.73,44.77,28651.0,44.6145,44.6145,44.5548,44.5946,28651.0
2025-02-06 09:50:00,44.77,44.8,44.75,44.78,43713.0,44.5946,44.6245,44.5747,44.6046,43713.0
2025-02-06 09:55:00,44.77,44.77,44.7,44.71,33705.0,44.5946,44.5946,44.5249,44.5348,33705.0
2025-02-06 10:00:00,44.71,44.73,44.71,44.71,85405.0,44.5348,44.5548,44.5348,44.5348,85405.0
2025-02-06 10:05:00,44.72,44.77,44.71,44.76,64561.0,44.5448,44.5946,44.5348,44.5847,64561.0
2025-02-06 10:10:00,44.76,44.76,44.74,44.76,49440.0,44.5847,44.5847,44.5647,44.5847,49440.0
2025-02-06 10:15:00,44.76,44.77,44.75,44.76,86912.0,44.5847,44.5946,44.5747,44.5847,86912.0
2025-02-06 10:20:00,44.77,44.8,44.75,44.77,47736.0,44.5946,44.6245,44.5747,44.5946,47736.0
2025-02-06 10:25:00,44.77,44.82,44.76,44.8,82814.0,44.5946,44.6444,44.5847,44.6245,82814.0
2025-02-06 10:30:00,44.8,44.82,44.78,44.81,82196.0,44.6245,44.6444,44.6046,44.6345,82196.0
2025-02-06 10:35:00,44.8,44.84,44.77,44.78,142768.0,44.6245,44.6643,44.5946,44.6046,142768.0
2025-02-06 10:40:00,44.78,44.8,44.75,44.76,41666.0,44.6046,44.6245,44.5747,44.5847,41666.0
2025-02-06 10:45:00,44.76,44.79,44.74,44.78,15357.0,44.5847,44.6145,44.5647,44.6046,15357.0
2025-02-06 10:50:00,44.79,44.82,44.78,44.82,31197.0,44.6145,44.6444,44.6046,44.6444,31197.0
2025-02-06 10:55:00,44.81,44.82,44.77,44.79,25138.0,44.6345,44.6444,44.5946,44.6145,25138.0
2025-02-06 11:00:00,44.78,44.81,44.78,44.8,17310.0,44.6046,44.6345,44.6046,44.6245,17310.0
2025-02-06 11:05:00,44.81,44.83,44.8,44.83,34447.0,44.6345,44.6544,44.6245,44.6544,34447.0
2025-02-06 11:10:00,44.83,44.83,44.82,44.82,15587.0,44.6544,44.6544,44.6444,44.6444,15587.0
2025-02-06 11:15:00,44.83,44.83,44.81,44.83,20530.0,44.6544,44.6544,44.6345,44.6544,20530.0
2025-02-06 11:20:00,44.83,44.84,44.82,44.83,24832.0,44.6544,44.6643,44.6444,44.6544,24832.0
2025-02-06 11:25:00,44.83,44.83,44.81,44.82,25641.0,44.6544,44.6544,44.6345,44.6444,25641.0
2025-02-06 11:30:00,44.81,44.82,44.78,44.79,28306.0,44.6345,44.6444,44.6046,44.6145,28306.0
2025-02-06 11:35:00,44.79,44.8,44.77,44.78,31269.0,44.6145,44.6245,44.5946,44.6046,31269.0
2025-02-06 11:40:00,44.79,44.79,44.78,44.79,54029.0,44.6145,44.6145,44.6046,44.6145,54029.0
2025-02-06 11:45:00,44.79,44.79,44.76,44.78,375932.0,44.6145,44.6145,44.5847,44.6046,375932.0
2025-02-06 11:50:00,44.77,44.79,44.76,44.78,55631.0,44.5946,44.6145,44.5847,44.6046,55631.0
2025-02-06 11:55:00,44.78,44.79,44.76,44.77,14570.0,44.6046,44.6145,44.5847,44.5946,14570.0
2025-02-06 12:00:00,44.76,44.76,44.74,44.76,39038.0,44.5847,44.5847,44.5647,44.5847,39038.0
2025-02-06 12:05:00,44.76,44.77,44.75,44.76,53362.0,44.5847,44.5946,44.5747,44.5847,53362.0
2025-02-06 12:10:00,44.76,44.76,44.74,44.75,39450.0,44.5847,44.5847,44.5647,44.5747,39450.0
2025-02-06 12:15:00,44.75,44.78,44.74,44.77,16515.0,44.5747,44.6046,44.5647,44.5946,16515.0
2025-02-06 12:20:00,44.77,44.79,44.76,44.78,25955.0,44.5946,44.6145,44.5847,44.6046,25955.0
2025-02-06 12:25:00,44.79,44.8,44.78,44.8,53859.0,44.6145,44.6245,44.6046,44.6245,53859.0
2025-02-06 12:30:00,44.8,44.8,44.78,44.79,65072.0,44.6245,44.6245,44.6046,44.6145,65072.0
2025-02-06 12:35:00,44.79,44.8,44.78,44.8,96668.0,44.6145,44.6245,44.6046,44.6245,96668.0
2025-02-06 12:40:00,44.8,44.81,44.79,44.8,51931.0,44.6245,44.6345,44.6145,44.6245,51931.0
2025-02-06 12:45:00,44.8,44.82,44.8,44.82,19059.0,44.6245,44.6444,44.6245,44.6444,19059.0
2025-02-06 12:50:00,44.81,44.82,44.81,44.82,11496.0,44.6345,44.6444,44.6345,44.6444,11496.0
2025-02-06 12:55:00,44.82,44.82,44.81,44.82,21961.0,44.6444,44.6444,44.6345,44.6444,21961.0
2025-02-06 13:00:00,44.81,44.83,44.81,44.83,21718.0,44.6345,44.6544,44.6345,44.6544,21718.0
2025-02-06 13:05:00,44.83,44.83,44.77,44.8,65754.0,44.6544,44.6544,44.5946,44.6245,65754.0
2025-02-06 13:10:00,44.8,44.82,44.79,44.8,149150.0,44.6245,44.6444,44.6145,44.6245,149150.0
2025-02-06 13:15:00,44.8,44.82,44.79,44.82,141405.0,44.6245,44.6444,44.6145,44.6444,141405.0
2025-02-06 13:20:00,44.82,44.82,44.81,44.82,25050.0,44.6444,44.6444,44.6345,44.6444,25050.0
2025-02-06 13:25:00,44.81,44.83,44.81,44.83,17003.0,44.6345,44.6544,44.6345,44.6544,17003.0
2025-02-06 13:30:00,44.83,44.84,44.82,44.83,28309.0,44.6544,44.6643,44.6444,44.6544,28309.0
2025-02-06 13:35:00,44.82,44.84,44.82,44.83,17825.0,44.6444,44.6643,44.6444,44.6544,17825.0
2025-02-06 13:40:00,44.82,44.86,44.82,44.84,28240.0,44.6444,44.6843,44.6444,44.6643,28240.0
2025-02-06 13:45:00,44.84,44.85,44.83,44.83,86156.0,44.6643,44.6743,44.6544,44.6544,86156.0
2025-02-06 13:50:00,44.84,44.84,44.81,44.82,15772.0,44.6643,44.6643,44.6345,44.6444,15772.0
2025-02-06 13:55:00,44.82,44.83,44.81,44.83,26582.0,44.6444,44.6544,44.6345,44.6544,26582.0
2025-02-06 14:00:00,44.82,44.84,44.81,44.83,60508.0,44.6444,44.6643,44.6345,44.6544,60508.0
2025-02-06 14:05:00,44.84,44.84,44.82,44.83,34116.0,44.6643,44.6643,44.6444,44.6544,34116.0
2025-02-06 14:10:00,44.83,44.83,44.82,44.83,45971.0,44.6544,44.6544,44.6444,44.6544,45971.0
2025-02-06 14:15:00,44.83,44.83,44.8,44.81,28540.0,44.6544,44.6544,44.6245,44.6345,28540.0
2025-02-06 14:20:00,44.81,44.82,44.81,44.81,46551.0,44.6345,44.6444,44.6345,44.6345,46551.0
2025-02-06 14:25:00,44.82,44.82,44.78,44.79,31854.0,44.6444,44.6444,44.6046,44.6145,31854.0
2025-02-06 14:30:00,44.8,44.8,44.74,44.76,87609.0,44.6245,44.6245,44.5647,44.5847,87609.0
2025-02-06 14:35:00,44.75,44.77,44.74,44.75,110941.0,44.5747,44.5946,44.5647,44.5747,110941.0
2025-02-06 14:40:00,44.76,44.76,44.73,44.73,43465.0,44.5847,44.5847,44.5548,44.5548,43465.0
2025-02-06 14:45:00,44.74,44.77,44.73,44.76,131725.0,44.5647,44.5946,44.5548,44.5847,131725.0
2025-02-06 14:50:00,44.77,44.78,44.76,44.77,137825.0,44.5946,44.6046,44.5847,44.5946,137825.0
2025-02-06 14:55:00,44.77,44.77,44.75,44.75,63228.0,44.5946,44.5946,44.5747,44.5747,63228.0
2025-02-06 15:00:00,44.75,44.76,44.75,44.75,91948.0,44.5747,44.5847,44.5747,44.5747,91948.0
2025-02-06 15:05:00,44.76,44.78,44.75,44.77,62380.0,44.5847,44.6046,44.5747,44.5946,62380.0
2025-02-06 15:10:00,44.78,44.78,44.76,44.78,189255.0,44.6046,44.6046,44.5847,44.6046,189255.0
2025-02-06 15:15:00,44.78,44.78,44.77,44.78,57135.0,44.6046,44.6046,44.5946,44.6046,57135.0
2025-02-06 15:20:00,44.78,44.79,44.77,44.78,37279.0,44.6046,44.6145,44.5946,44.6046,37279.0
2025-02-06 15:25:00,44.79,44.8,44.78,44.79,37183.0,44.6145,44.6245,44.6046,44.6145,37183.0
2025-02-06 15:30:00,44.79,44.8,44.79,44.8,73846.0,44.6145,44.6245,44.6145,44.6245,73846.0
2025-02-06 15:35:00,44.8,44.81,44.79,44.8,66952.0,44.6245,44.6345,44.6145,44.6245,66952.0
2025-02-06 15:40:00,44.8,44.81,44.8,44.8,34408.0,44.6245,44.6345,44.6245,44.6245,34408.0
2025-02-06 15:45:00,44.81,44.81,44.8,44.8,143847.0,44.6345,44.6345,44.6245,44.6245,143847.0
2025-02-06 15:50:00,44.81,44.84,44.81,44.84,130635.0,44.6345,44.6643,44.6345,44.6643,130635.0
2025-02-06 15:55:00,44.84,44.85,44.83,44.84,250178.0,44.6643,44.6743,44.6544,44.6643,250178.0
2025-02-07 09:30:00,45.26,45.31,45.16,45.28,316232.0,45.0827,45.1325,44.9831,45.1026,316232.0
2025-02-07 09:35:00,45.28,45.29,45.21,45.22,88554.0,45.1026,45.1126,45.0329,45.0429,88554.0
2025-02-07 09:40:00,45.21,45.26,45.19,45.26,75991.0,45.0329,45.0827,45.013,45.0827,75991.0
2025-02-07 09:45:00,45.25,45.36,45.25,45.36,72616.0,45.0727,45.1823,45.0727,45.1823,72616.0
2025-02-07 09:50:00,45.36,45.37,45.33,45.34,56077.0,45.1823,45.1923,45.1524,45.1624,56077.0
2025-02-07 09:55:00,45.34,45.35,45.31,45.33,40719.0,45.1624,45.1723,45.1325,45.1524,40719.0
2025-02-07 10:00:00,45.33,45.33,45.22,45.23,198043.0,45.1524,45.1524,45.0429,45.0528,198043.0
2025-02-07 10:05:00,45.23,45.27,45.2,45.25,113627.0,45.0528,45.0927,45.0229,45.0727,113627.0
2025-02-07 10:10:00,45.24,45.25,45.16,45.19,116706.0,45.0628,45.0727,44.9831,45.013,116706.0
2025-02-07 10:15:00,45.19,45.2,45.14,45.2,87866.0,45.013,45.0229,44.9632,45.0229,87866.0
2025-02-07 10:20:00,45.2,45.22,45.17,45.2,96504.0,45.0229,45.0429,44.993,45.0229,96504.0
2025-02-07 10:25:00,45.18,45.23,45.18,45.2,57937.0,45.003,45.0528,45.003,45.0229,57937.0
2025-02-07 10:30:00,45.2,45.24,45.18,45.23,42163.0,45.0229,45.0628,45.003,45.0528,42163.0
2025-02-07 10:35:00,45.24,45.25,45.2,45.22,56875.0,45.0628,45.0727,45.0229,45.0429,56875.0
2025-02-07 10:40:00,45.22,45.25,45.2,45.23,53844.0,45.0429,45.0727,45.0229,45.0528,53844.0
2025-02-07 10:45:00,45.23,45.26,45.21,45.26,57137.0,45.0528,45.0827,45.0329,45.0827,57137.0
2025-02-07 10:50:00,45.26,45.27,44.98,45.04,650129.0,45.0827,45.0927,44.8038,44.8636,650129.0
2025-02-07 10:55:00,45.04,45.09,44.95,45.04,117478.0,44.8636,44.9134,44.7739,44.8636,117478.0
2025-02-07 11:00:00,45.04,45.04,44.9,44.93,146345.0,44.8636,44.8636,44.7241,44.754,146345.0
2025-02-07 11:05:00,44.94,45.01,44.88,44.99,137207.0,44.7639,44.8337,44.7042,44.8138,137207.0
2025-02-07 11:10:00,44.96,45.0,44.92,44.94,57070.0,44.7839,44.8237,44.744,44.7639,57070.0
2025-02-07 11:15:00,44.94,45.04,44.9,44.96,320723.0,44.7639,44.8636,44.7241,44.7839,320723.0
2025-02-07 11:20:00,44.95,45.01,44.92,44.93,83668.0,44.7739,44.8337,44.744,44.754,83668.0
2025-02-07 11:25:00,44.92,44.94,44.9,44.91,47346.0,44.744,44.7639,44.7241,44.7341,47346.0
2025-02-07 11:30:00,44.91,44.97,44.91,44.97,90684.0,44.7341,44.7938,44.7341,44.7938,90684.0
2025-02-07 11:35:00,44.95,44.95,44.91,44.91,54531.0,44.7739,44.7739,44.7341,44.7341,54531.0
2025-02-07 11:40:00,44.91,44.95,44.9,44.9,46877.0,44.7341,44.7739,44.7241,44.7241,46877.0
2025-02-07 11:45:00,44.9,44.92,44.87,44.89,125840.0,44.7241,44.744,44.6942,44.7141,125840.0
2025-02-07 11:50:00,44.89,44.91,44.87,44.88,63068.0,44.7141,44.7341,44.6942,44.7042,63068.0
2025-02-07 11:55:00,44.88,44.93,44.86,44.87,440696.0,44.7042,44.754,44.6843,44.6942,440696.0
2025-02-07 12:00:00,44.86,44.89,44.84,44.87,94139.0,44.6843,44.7141,44.6643,44.6942,94139.0
2025-02-07 12:05:00,44.87,44.99,44.84,44.95,196490.0,44.6942,44.8138,44.6643,44.7739,196490.0
2025-02-07 12:10:00,44.95,44.97,44.92,44.96,70686.0,44.7739,44.7938,44.744,44.7839,70686.0
2025-02-07 12:15:00,44.96,44.96,44.83,44.9,294481.0,44.7839,44.7839,44.6544,44.7241,294481.0
2025-02-07 12:20:00,44.9,44.99,44.84,44.9,367535.0,44.7241,44.8138,44.6643,44.7241,367535.0
2025-02-07 12:25:00,44.9,44.91,44.86,44.88,36425.0,44.7241,44.7341,44.6843,44.7042,36425.0
2025-02-07 12:30:00,44.87,44.89,44.85,44.88,66104.0,44.6942,44.7141,44.6743,44.7042,66104.0
2025-02-07 12:35:00,44.88,44.93,44.88,44.92,31743.0,44.7042,44.754,44.7042,44.744,31743.0
2025-02-07 12:40:00,44.92,44.93,44.88,44.89,36649.0,44.744,44.754,44.7042,44.7141,36649.0
2025-02-07 12:45:00,44.9,44.93,44.88,44.92,39592.0,44.7241,44.754,44.7042,44.744,39592.0
2025-02-07 12:50:00,44.91,44.93,44.89,44.93,35047.0,44.7341,44.754,44.7141,44.754,35047.0
2025-02-07 12:55:00,44.92,44.94,44.92,44.93,29736.0,44.744,44.7639,44.744,44.754,29736.0
2025-02-07 13:00:00,44.92,44.95,44.91,44.95,68045.0,44.744,44.7739,44.7341,44.7739,68045.0
2025-02-07 13:05:00,44.95,44.97,44.94,44.97,75468.0,44.7739,44.7938,44.7639,44.7938,75468.0
2025-02-07 13:10:00,44.97,44.98,44.95,44.97,84697.0,44.7938,44.8038,44.7739,44.7938,84697.0
2025-02-07 13:15:00,44.97,44.99,44.96,44.97,74407.0,44.7938,44.8138,44.7839,44.7938,74407.0
2025-02-07 13:20:00,44.97,44.97,44.95,44.97,83415.0,44.7938,44.7938,44.7739,44.7938,83415.0
2025-02-07 13:25:00,44.97,44.98,44.95,44.96,51201.0,44.7938,44.8038,44.7739,44.7839,51201.0
2025-02-07 13:30:00,44.96,44.99,44.95,44.98,51921.0,44.7839,44.8138,44.7739,44.8038,51921.0
2025-02-07 13:35:00,44.99,44.99,44.97,44.98,32771.0,44.8138,44.8138,44.7938,44.8038,32771.0
2025-02-07 13:40:00,44.98,44.98,44.92,44.93,39401.0,44.8038,44.8038,44.744,44.754,39401.0
2025-02-07 13:45:00,44.93,44.93,44.89,44.91,91506.0,44.754,44.754,44.7141,44.7341,91506.0
2025-02-07 13:50:00,44.91,44.91,44.86,44.87,84417.0,44.7341,44.7341,44.6843,44.6942,84417.0
2025-02-07 13:55:00,44.87,44.88,44.85,44.86,46412.0,44.6942,44.7042,44.6743,44.6843,46412.0
2025-02-07 14:00:00,44.86,44.87,44.84,44.86,24966.0,44.6843,44.6942,44.6643,44.6843,24966.0
2025-02-07 14:05:00,44.86,44.89,44.85,44.89,52053.0,44.6843,44.7141,44.6743,44.7141,52053.0
2025-02-07 14:10:00,44.88,44.9,44.86,44.88,132834.0,44.7042,44.7241,44.6843,44.7042,132834.0
2025-02-07 14:15:00,44.88,44.9,44.87,44.89,37331.0,44.7042,44.7241,44.6942,44.7141,37331.0
2025-02-07 14:20:00,44.89,44.89,44.87,44.89,108268.0,44.7141,44.7141,44.6942,44.7141,108268.0
2025-02-07 14:25:00,44.88,44.9,44.87,44.87,56701.0,44.7042,44.7241,44.6942,44.6942,56701.0
2025-02-07 14:30:00,44.87,44.9,44.86,44.9,158699.0,44.6942,44.7241,44.6843,44.7241,158699.0
2025-02-07 14:35:00,44.89,44.91,44.88,44.91,49827.0,44.7141,44.7341,44.7042,44.7341,49827.0
2025-02-07 14:40:00,44.91,44.93,44.89,44.91,100705.0,44.7341,44.754,44.7141,44.7341,100705.0
2025-02-07 14:45:00,44.91,44.91,44.88,44.91,43355.0,44.7341,44.7341,44.7042,44.7341,43355.0
2025-02-07 14:50:00,44.9,44.91,44.89,44.9,24659.0,44.7241,44.7341,44.7141,44.7241,24659.0
2025-02-07 14:55:00,44.9,44.9,44.89,44.9,88672.0,44.7241,44.7241,44.7141,44.7241,88672.0
2025-02-07 15:00:00,44.9,44.9,44.87,44.89,123869.0,44.7241,44.7241,44.6942,44.7141,123869.0
2025-02-07 15:05:00,44.88,44.89,44.85,44.86,199762.0,44.7042,44.7141,44.6743,44.6843,199762.0
2025-02-07 15:10:00,44.86,44.86,44.84,44.86,58019.0,44.6843,44.6843,44.6643,44.6843,58019.0
2025-02-07 15:15:00,44.86,44.86,44.84,44.86,37553.0,44.6843,44.6843,44.6643,44.6843,37553.0
2025-02-07 15:20:00,44.86,44.89,44.85,44.88,44443.0,44.6843,44.7141,44.6743,44.7042,44443.0
2025-02-07 15:25:00,44.88,44.88,44.85,44.86,56096.0,44.7042,44.7042,44.6743,44.6843,56096.0
2025-02-07 15:30:00,44.86,44.89,44.86,44.89,129418.0,44.6843,44.7141,44.6843,44.7141,129418.0
2025-02-07 15:35:00,44.89,44.89,44.87,44.88,39473.0,44.7141,44.7141,44.6942,44.7042,39473.0
2025-02-07 15:40:00,44.88,44.88,44.86,44.86,67457.0,44.7042,44.7042,44.6843,44.6843,67457.0
2025-02-07 15:45:00,44.86,44.89,44.86,44.89,74418.0,44.6843,44.7141,44.6843,44.7141,74418.0
2025-02-07 15:50:00,44.89,44.91,44.86,44.87,78668.0,44.7141,44.7341,44.6843,44.6942,78668.0
2025-02-07 15:55:00,44.87,44.89,44.85,44.88,216885.0,44.6942,44.7141,44.6743,44.7042,216885.0
2025-02-10 09:30:00,45.2,45.23,45.16,45.2,212004.0,45.0229,45.0528,44.9831,45.0229,212004.0
2025-02-10 09:35:00,45.19,45.24,45.18,45.22,28736.0,45.013,45.0628,45.003,45.0429,28736.0
2025-02-10 09:40:00,45.21,45.22,45.16,45.2,29530.0,45.0329,45.0429,44.9831,45.0229,29530.0
2025-02-10 09:45:00,45.2,45.22,45.18,45.18,89445.0,45.0229,45.0429,45.003,45.003,89445.0
2025-02-10 09:50:00,45.18,45.19,45.14,45.19,43358.0,45.003,45.013,44.9632,45.013,43358.0
2025-02-10 09:55:00,45.2,45.22,45.19,45.21,45120.0,45.0229,45.0429,45.013,45.0329,45120.0
2025-02-10 10:00:00,45.22,45.24,45.2,45.24,233429.0,45.0429,45.0628,45.0229,45.0628,233429.0
2025-02-10 10:05:00,45.23,45.26,45.23,45.25,73689.0,45.0528,45.0827,45.0528,45.0727,73689.0
2025-02-10 10:10:00,45.26,45.28,45.25,45.25,105018.0,45.0827,45.1026,45.0727,45.0727,105018.0
2025-02-10 10:15:00,45.25,45.28,45.23,45.28,105236.0,45.0727,45.1026,45.0528,45.1026,105236.0
2025-02-10 10:20:00,45.28,45.3,45.26,45.29,121541.0,45.1026,45.1225,45.0827,45.1126,121541.0
2025-02-10 10:25:00,45.28,45.33,45.28,45.33,72142.0,45.1026,45.1524,45.1026,45.1524,72142.0
2025-02-10 10:30:00,45.33,45.34,45.3,45.3,130553.0,45.1524,45.1624,45.1225,45.1225,130553.0
2025-02-10 10:35:00,45.3,45.34,45.3,45.33,55744.0,45.1225,45.1624,45.1225,45.1524,55744.0
2025-02-10 10:40:00,45.33,45.34,45.3,45.32,121984.0,45.1524,45.1624,45.1225,45.1425,121984.0
2025-02-10 10:45:00,45.32,45.32,45.29,45.3,101758.0,45.1425,45.1425,45.1126,45.1225,101758.0
2025-02-10 10:50:00,45.3,45.33,45.29,45.32,98274.0,45.1225,45.1524,45.1126,45.1425,98274.0
2025-02-10 10:55:00,45.32,45.33,45.3,45.31,43568.0,45.1425,45.1524,45.1225,45.1325,43568.0
2025-02-10 11:00:00,45.31,45.33,45.3,45.31,69848.0,45.1325,45.1524,45.1225,45.1325,69848.0
2025-02-10 11:05:00,45.3,45.31,45.28,45.28,38299.0,45.1225,45.1325,45.1026,45.1026,38299.0
2025-02-10 11:10:00,45.29,45.3,45.27,45.28,57115.0,45.1126,45.1225,45.0927,45.1026,57115.0
2025-02-10 11:15:00,45.28,45.28,45.24,45.25,53157.0,45.1026,45.1026,45.0628,45.0727,53157.0
2025-02-10 11:20:00,45.26,45.27,45.25,45.26,39023.0,45.0827,45.0927,45.0727,45.0827,39023.0
2025-02-10 11:25:00,45.25,45.27,45.24,45.25,46571.0,45.0727,45.0927,45.0628,45.0727,46571.0
2025-02-10 11:30:00,45.25,45.26,45.21,45.23,43192.0,45.0727,45.0827,45.0329,45.0528,43192.0
2025-02-10 11:35:00,45.23,45.26,45.22,45.24,51650.0,45.0528,45.0827,45.0429,45.0628,51650.0
2025-02-10 11:40:00,45.24,45.26,45.23,45.25,100428.0,45.0628,45.0827,45.0528,45.0727,100428.0
2025-02-10 11:45:00,45.24,45.25,45.23,45.23,31033.0,45.0628,45.0727,45.0528,45.0528,31033.0
2025-02-10 11:50:00,45.23,45.24,45.2,45.21,47775.0,45.0528,45.0628,45.0229,45.0329,47775.0
2025-02-10 11:55:00,45.21,45.24,45.21,45.23,41717.0,45.0329,45.0628,45.0329,45.0528,41717.0
2025-02-10 12:00:00,45.23,45.25,45.22,45.23,27411.0,45.0528,45.0727,45.0429,45.0528,27411.0
2025-02-10 12:05:00,45.23,45.24,45.22,45.24,58310.0,45.0528,45.0628,45.0429,45.0628,58310.0
2025-02-10 12:10:00,45.23,45.24,45.21,45.22,34489.0,45.0528,45.0628,45.0329,45.0429,34489.0
2025-02-10 12:15:00,45.22,45.23,45.2,45.2,76071.0,45.0429,45.0528,45.0229,45.0229,76071.0
2025-02-10 12:20:00,45.2,45.22,45.18,45.22,74147.0,45.0229,45.0429,45.003,45.0429,74147.0
2025-02-10 12:25:00,45.21,45.22,45.2,45.21,41300.0,45.0329,45.0429,45.0229,45.0329,41300.0
2025-02-10 12:30:00,45.2,45.22,45.19,45.21,24466.0,45.0229,45.0429,45.013,45.0329,24466.0
2025-02-10 12:35:00,45.21,45.22,45.2,45.22,26230.0,45.0329,45.0429,45.0229,45.0429,26230.0
2025-02-10 12:40:00,45.22,45.22,45.21,45.22,13362.0,45.0429,45.0429,45.0329,45.0429,13362.0
2025-02-10 12:45:00,45.22,45.22,45.19,45.21,59753.0,45.0429,45.0429,45.013,45.0329,59753.0
2025-02-10 12:50:00,45.21,45.23,45.2,45.22,35318.0,45.0329,45.0528,45.0229,45.0429,35318.0
2025-02-10 12:55:00,45.22,45.25,45.22,45.23,30813.0,45.0429,45.0727,45.0429,45.0528,30813.0
2025-02-10 13:00:00,45.23,45.24,45.22,45.23,19685.0,45.0528,45.0628,45.0429,45.0528,19685.0
2025-02-10 13:05:00,45.22,45.24,45.21,45.23,35721.0,45.0429,45.0628,45.0329,45.0528,35721.0
2025-02-10 13:10:00,45.23,45.24,45.22,45.24,35152.0,45.0528,45.0628,45.0429,45.0628,35152.0
2025-02-10 13:15:00,45.23,45.24,45.21,45.23,23458.0,45.0528,45.0628,45.0329,45.0528,23458.0
2025-02-10 13:20:00,45.22,45.25,45.22,45.24,43989.0,45.0429,45.0727,45.0429,45.0628,43989.0
2025-02-10 13:25:00,45.25,45.25,45.21,45.22,76867.0,45.0727,45.0727,45.0329,45.0429,76867.0
2025-02-10 13:30:00,45.22,45.24,45.21,45.24,51435.0,45.0429,45.0628,45.0329,45.0628,51435.0
2025-02-10 13:35:00,45.23,45.24,45.22,45.22,59792.0,45.0528,45.0628,45.0429,45.0429,59792.0
2025-02-10 13:40:00,45.22,45.24,45.21,45.24,33327.0,45.0429,45.0628,45.0329,45.0628,33327.0
2025-02-10 13:45:00,45.24,45.25,45.22,45.24,16918.0,45.0628,45.0727,45.0429,45.0628,16918.0
2025-02-10 13:50:00,45.25,45.25,45.24,45.25,29546.0,45.0727,45.0727,45.0628,45.0727,29546.0
2025-02-10 13:55:00,45.25,45.26,45.24,45.24,68457.0,45.0727,45.0827,45.0628,45.0628,68457.0
2025-02-10 14:00:00,45.24,45.24,45.23,45.24,36244.0,45.0628,45.0628,45.0528,45.0628,36244.0
2025-02-10 14:05:00,45.24,45.25,45.23,45.24,34761.0,45.0628,45.0727,45.0528,45.0628,34761.0
2025-02-10 14:10:00,45.25,45.27,45.25,45.26,41527.0,45.0727,45.0927,45.0727,45.0827,41527.0
2025-02-10 14:15:00,45.26,45.26,45.25,45.26,19478.0,45.0827,45.0827,45.0727,45.0827,19478.0
2025-02-10 14:20:00,45.25,45.27,45.25,45.27,36824.0,45.0727,45.0927,45.0727,45.0927,36824.0
2025-02-10 14:25:00,45.26,45.27,45.24,45.26,81230.0,45.0827,45.0927,45.0628,45.0827,81230.0
2025-02-10 14:30:00,45.27,45.27,45.25,45.26,11674.0,45.0927,45.0927,45.0727,45.0827,11674.0
2025-02-10 14:35:00,45.26,45.27,45.25,45.27,29960.0,45.0827,45.0927,45.0727,45.0927,29960.0
2025-02-10 14:40:00,45.26,45.27,45.25,45.26,18935.0,45.0827,45.0927,45.0727,45.0827,18935.0
2025-02-10 14:45:00,45.27,45.27,45.25,45.27,14947.0,45.0927,45.0927,45.0727,45.0927,14947.0
2025-02-10 14:50:00,45.27,45.28,45.26,45.28,44824.0,45.0927,45.1026,45.0827,45.1026,44824.0
2025-02-10 14:55:00,45.27,45.3,45.27,45.29,90166.0,45.0927,45.1225,45.0927,45.1126,90166.0
2025-02-10 15:00:00,45.29,45.3,45.27,45.29,126139.0,45.1126,45.1225,45.0927,45.1126,126139.0
2025-02-10 15:05:00,45.29,45.32,45.28,45.3,74671.0,45.1126,45.1425,45.1026,45.1225,74671.0
2025-02-10 15:10:00,45.3,45.32,45.3,45.32,35754.0,45.1225,45.1425,45.1225,45.1425,35754.0
2025-02-10 15:15:00,45.32,45.33,45.31,45.32,41011.0,45.1425,45.1524,45.1325,45.1425,41011.0
2025-02-10 15:20:00,45.33,45.33,45.31,45.32,53032.0,45.1524,45.1524,45.1325,45.1425,53032.0
2025-02-10 15:25:00,45.32,45.32,45.3,45.3,33529.0,45.1425,45.1425,45.1225,45.1225,33529.0
2025-02-10 15:30:00,45.3,45.31,45.29,45.3,44630.0,45.1225,45.1325,45.1126,45.1225,44630.0
2025-02-10 15:35:00,45.29,45.31,45.29,45.29,55845.0,45.1126,45.1325,45.1126,45.1126,55845.0
2025-02-10 15:40:00,45.3,45.3,45.28,45.29,53493.0,45.1225,45.1225,45.1026,45.1126,53493.0
2025-02-10 15:45:00,45.28,45.31,45.28,45.3,58320.0,45.1026,45.1325,45.1026,45.1225,58320.0
2025-02-10 15:50:00,45.3,45.31,45.28,45.3,52116.0,45.1225,45.1325,45.1026,45.1225,52116.0
2025-02-10 15:55:00,45.3,45.33,45.3,45.33,88204.0,45.1225,45.1524,45.1225,45.1524,88204.0
2025-02-11 09:30:00,45.02,45.04,44.93,45.02,265599.0,44.8436,44.8636,44.754,44.8436,265599.0
2025-02-11 09:35:00,45.02,45.06,45.01,45.03,66275.0,44.8436,44.8835,44.8337,44.8536,66275.0
2025-02-11 09:40:00,45.04,45.04,45.0,45.03,87405.0,44.8636,44.8636,44.8237,44.8536,87405.0
2025-02-11 09:45:00,45.02,45.05,44.99,45.05,40527.0,44.8436,44.8735,44.8138,44.8735,40527.0
2025-02-11 09:50:00,45.05,45.08,45.03,45.07,41904.0,44.8735,44.9034,44.8536,44.8934,41904.0
2025-02-11 09:55:00,45.08,45.12,45.07,45.08,75027.0,44.9034,44.9432,44.8934,44.9034,75027.0
2025-02-11 10:00:00,45.09,45.13,45.08,45.1,104959.0,44.9134,44.9532,44.9034,44.9233,104959.0
2025-02-11 10:05:00,45.1,45.12,45.08,45.1,44882.0,44.9233,44.9432,44.9034,44.9233,44882.0
2025-02-11 10:10:00,45.1,45.12,45.09,45.11,99700.0,44.9233,44.9432,44.9134,44.9333,99700.0
2025-02-11 10:15:00,45.12,45.13,45.08,45.09,31398.0,44.9432,44.9532,44.9034,44.9134,31398.0
2025-02-11 10:20:00,45.09,45.14,45.09,45.14,37110.0,44.9134,44.9632,44.9134,44.9632,37110.0
2025-02-11 10:25:00,45.14,45.15,45.11,45.15,34759.0,44.9632,44.9731,44.9333,44.9731,34759.0
2025-02-11 10:30:00,45.16,45.16,45.14,45.14,33085.0,44.9831,44.9831,44.9632,44.9632,33085.0
2025-02-11 10:35:00,45.14,45.18,45.13,45.17,50495.0,44.9632,45.003,44.9532,44.993,50495.0
2025-02-11 10:40:00,45.18,45.21,45.16,45.21,49878.0,45.003,45.0329,44.9831,45.0329,49878.0
2025-02-11 10:45:00,45.21,45.22,45.2,45.21,46160.0,45.0329,45.0429,45.0229,45.0329,46160.0
2025-02-11 10:50:00,45.2,45.21,45.18,45.19,30366.0,45.0229,45.0329,45.003,45.013,30366.0
2025-02-11 10:55:00,45.19,45.2,45.17,45.19,37407.0,45.013,45.0229,44.993,45.013,37407.0
2025-02-11 11:00:00,45.2,45.25,45.19,45.23,57435.0,45.0229,45.0727,45.013,45.0528,57435.0
2025-02-11 11:05:00,45.23,45.25,45.19,45.22,55974.0,45.0528,45.0727,45.013,45.0429,55974.0
2025-02-11 11:10:00,45.22,45.23,45.2,45.22,29904.0,45.0429,45.0528,45.0229,45.0429,29904.0
2025-02-11 11:15:00,45.23,45.24,45.21,45.23,66705.0,45.0528,45.0628,45.0329,45.0528,66705.0
2025-02-11 11:20:00,45.23,45.25,45.22,45.24,16317.0,45.0528,45.0727,45.0429,45.0628,16317.0
2025-02-11 11:25:00,45.24,45.24,45.2,45.21,35087.0,45.0628,45.0628,45.0229,45.0329,35087.0
2025-02-11 11:30:00,45.22,45.23,45.19,45.21,31369.0,45.0429,45.0528,45.013,45.0329,31369.0
2025-02-11 11:35:00,45.21,45.22,45.18,45.21,41674.0,45.0329,45.0429,45.003,45.0329,41674.0
2025-02-11 11:40:00,45.22,45.23,45.21,45.23,30571.0,45.0429,45.0528,45.0329,45.0528,30571.0
2025-02-11 11:45:00,45.23,45.24,45.22,45.22,30239.0,45.0528,45.0628,45.0429,45.0429,30239.0
2025-02-11 11:50:00,45.22,45.22,45.18,45.18,35980.0,45.0429,45.0429,45.003,45.003,35980.0
2025-02-11 11:55:00,45.19,45.21,45.17,45.2,32625.0,45.013,45.0329,44.993,45.0229,32625.0
2025-02-11 12:00:00,45.19,45.2,45.15,45.15,31492.0,45.013,45.0229,44.9731,44.9731,31492.0
2025-02-11 12:05:00,45.16,45.18,45.15,45.15,21258.0,44.9831,45.003,44.9731,44.9731,21258.0
2025-02-11 12:10:00,45.16,45.18,45.15,45.17,25616.0,44.9831,45.003,44.9731,44.993,25616.0
2025-02-11 12:15:00,45.16,45.18,45.15,45.17,21647.0,44.9831,45.003,44.9731,44.993,21647.0
2025-02-11 12:20:00,45.18,45.2,45.17,45.19,83215.0,45.003,45.0229,44.993,45.013,83215.0
2025-02-11 12:25:00,45.19,45.19,45.16,45.18,43720.0,45.013,45.013,44.9831,45.003,43720.0
2025-02-11 12:30:00,45.18,45.19,45.17,45.19,13381.0,45.003,45.013,44.993,45.013,13381.0
2025-02-11 12:35:00,45.18,45.18,45.16,45.17,25943.0,45.003,45.003,44.9831,44.993,25943.0
2025-02-11 12:40:00,45.17,45.19,45.16,45.17,24084.0,44.993,45.013,44.9831,44.993,24084.0
2025-02-11 12:45:00,45.18,45.18,45.15,45.16,41468.0,45.003,45.003,44.9731,44.9831,41468.0
2025-02-11 12:50:00,45.16,45.16,45.14,45.16,18551.0,44.9831,44.9831,44.9632,44.9831,18551.0
2025-02-11 12:55:00,45.16,45.16,45.14,45.15,32748.0,44.9831,44.9831,44.9632,44.9731,32748.0
2025-02-11 13:00:00,45.15,45.16,45.13,45.16,36771.0,44.9731,44.9831,44.9532,44.9831,36771.0
2025-02-11 13:05:00,45.15,45.16,45.14,45.16,20715.0,44.9731,44.9831,44.9632,44.9831,20715.0
2025-02-11 13:10:00,45.15,45.16,45.13,45.14,28210.0,44.9731,44.9831,44.9532,44.9632,28210.0
2025-02-11 13:15:00,45.14,45.16,45.13,45.16,34989.0,44.9632,44.9831,44.9532,44.9831,34989.0
2025-02-11 13:20:00,45.16,45.16,45.14,45.15,58169.0,44.9831,44.9831,44.9632,44.9731,58169.0
2025-02-11 13:25:00,45.15,45.16,45.14,45.16,13384.0,44.9731,44.9831,44.9632,44.9831,13384.0
2025-02-11 13:30:00,45.16,45.18,45.15,45.18,66391.0,44.9831,45.003,44.9731,45.003,66391.0
2025-02-11 13:35:00,45.17,45.19,45.17,45.18,24824.0,44.993,45.013,44.993,45.003,24824.0
2025-02-11 13:40:00,45.19,45.19,45.16,45.18,47380.0,45.013,45.013,44.9831,45.003,47380.0
2025-02-11 13:45:00,45.17,45.18,45.16,45.17,199875.0,44.993,45.003,44.9831,44.993,199875.0
2025-02-11 13:50:00,45.17,45.17,45.15,45.15,32221.0,44.993,44.993,44.9731,44.9731,32221.0
2025-02-11 13:55:00,45.15,45.16,45.14,45.15,33158.0,44.9731,44.9831,44.9632,44.9731,33158.0
2025-02-11 14:00:00,45.14,45.16,45.14,45.16,48520.0,44.9632,44.9831,44.9632,44.9831,48520.0
2025-02-11 14:05:00,45.16,45.16,45.14,45.15,19611.0,44.9831,44.9831,44.9632,44.9731,19611.0
2025-02-11 14:10:00,45.14,45.15,45.13,45.13,21864.0,44.9632,44.9731,44.9532,44.9532,21864.0
2025-02-11 14:15:00,45.14,45.14,45.12,45.14,20465.0,44.9632,44.9632,44.9432,44.9632,20465.0
2025-02-11 14:20:00,45.14,45.14,45.13,45.13,42518.0,44.9632,44.9632,44.9532,44.9532,42518.0
2025-02-11 14:25:00,45.14,45.15,45.12,45.13,27969.0,44.9632,44.9731,44.9432,44.9532,27969.0
2025-02-11 14:30:00,45.13,45.14,45.12,45.14,40066.0,44.9532,44.9632,44.9432,44.9632,40066.0
2025-02-11 14:35:00,45.14,45.17,45.13,45.16,65724.0,44.9632,44.993,44.9532,44.9831,65724.0
2025-02-11 14:40:00,45.17,45.21,45.17,45.18,58636.0,44.993,45.0329,44.993,45.003,58636.0
2025-02-11 14:45:00,45.18,45.19,45.17,45.17,33398.0,45.003,45.013,44.993,44.993,33398.0
2025-02-11 14:50:00,45.17,45.19,45.17,45.19,22650.0,44.993,45.013,44.993,45.013,22650.0
2025-02-11 14:55:00,45.19,45.19,45.16,45.17,42504.0,45.013,45.013,44.9831,44.993,42504.0
2025-02-11 15:00:00,45.16,45.19,45.16,45.19,40235.0,44.9831,45.013,44.9831,45.013,40235.0
2025-02-11 15:05:00,45.18,45.19,45.17,45.17,69588.0,45.003,45.013,44.993,44.993,69588.0
2025-02-11 15:10:00,45.17,45.18,45.16,45.16,79789.0,44.993,45.003,44.9831,44.9831,79789.0
2025-02-11 15:15:00,45.16,45.17,45.15,45.16,108904.0,44.9831,44.993,44.9731,44.9831,108904.0
2025-02-11 15:20:00,45.15,45.16,45.15,45.16,59053.0,44.9731,44.9831,44.9731,44.9831,59053.0
2025-02-11 15:25:00,45.16,45.16,45.14,45.15,53772.0,44.9831,44.9831,44.9632,44.9731,53772.0
2025-02-11 15:30:00,45.15,45.16,45.14,45.15,28657.0,44.9731,44.9831,44.9632,44.9731,28657.0
2025-02-11 15:35:00,45.15,45.15,45.12,45.13,62769.0,44.9731,44.9731,44.9432,44.9532,62769.0
2025-02-11 15:40:00,45.12,45.13,45.12,45.13,18587.0,44.9432,44.9532,44.9432,44.9532,18587.0
2025-02-11 15:45:00,45.12,45.13,45.11,45.12,59008.0,44.9432,44.9532,44.9333,44.9432,59008.0
2025-02-11 15:50:00,45.12,45.14,45.12,45.14,58452.0,44.9432,44.9632,44.9432,44.9632,58452.0
2025-02-11 15:55:00,45.14,45.16,45.13,45.13,115394.0,44.9632,44.9831,44.9532,44.9532,115394.0
2025-02-12 09:30:00,45.06,45.09,44.97,45.09,211511.0,44.8835,44.9134,44.7938,44.9134,211511.0
2025-02-12 09:35:00,45.09,45.16,45.09,45.12,102757.0,44.9134,44.9831,44.9134,44.9432,102757.0
2025-02-12 09:40:00,45.13,45.14,45.08,45.09,145982.0,44.9532,44.9632,44.9034,44.9134,145982.0
2025-02-12 09:45:00,45.09,45.11,45.05,45.09,80746.0,44.9134,44.9333,44.8735,44.9134,80746.0
2025-02-12 09:50:00,45.09,45.1,45.07,45.08,34024.0,44.9134,44.9233,44.8934,44.9034,34024.0
2025-02-12 09:55:00,45.08,45.11,45.07,45.11,96864.0,44.9034,44.9333,44.8934,44.9333,96864.0
2025-02-12 10:00:00,45.11,45.13,45.06,45.09,124950.0,44.9333,44.9532,44.8835,44.9134,124950.0
2025-02-12 10:05:00,45.09,45.11,45.06,45.08,78556.0,44.9134,44.9333,44.8835,44.9034,78556.0
2025-02-12 10:10:00,45.08,45.08,45.02,45.02,111854.0,44.9034,44.9034,44.8436,44.8436,111854.0
2025-02-12 10:15:00,45.02,45.08,45.0,45.07,120085.0,44.8436,44.9034,44.8237,44.8934,120085.0
2025-02-12 10:20:00,45.07,45.14,45.07,45.12,160894.0,44.8934,44.9632,44.8934,44.9432,160894.0
2025-02-12 10:25:00,45.13,45.15,45.11,45.13,76038.0,44.9532,44.9731,44.9333,44.9532,76038.0
2025-02-12 10:30:00,45.13,45.18,45.13,45.16,62838.0,44.9532,45.003,44.9532,44.9831,62838.0
2025-02-12 10:35:00,45.16,45.24,45.15,45.21,473032.0,44.9831,45.0628,44.9731,45.0329,473032.0
2025-02-12 10:40:00,45.21,45.24,45.19,45.23,91916.0,45.0329,45.0628,45.013,45.0528,91916.0
2025-02-12 10:45:00,45.24,45.26,45.21,45.23,86208.0,45.0628,45.0827,45.0329,45.0528,86208.0
2025-02-12 10:50:00,45.23,45.27,45.22,45.25,72636.0,45.0528,45.0927,45.0429,45.0727,72636.0
2025-02-12 10:55:00,45.25,45.28,45.23,45.28,48270.0,45.0727,45.1026,45.0528,45.1026,48270.0
2025-02-12 11:00:00,45.28,45.28,45.24,45.25,68834.0,45.1026,45.1026,45.0628,45.0727,68834.0
2025-02-12 11:05:00,45.25,45.26,45.22,45.23,60978.0,45.0727,45.0827,45.0429,45.0528,60978.0
2025-02-12 11:10:00,45.24,45.25,45.19,45.21,58530.0,45.0628,45.0727,45.013,45.0329,58530.0
2025-02-12 11:15:00,45.21,45.21,45.17,45.18,42701.0,45.0329,45.0329,44.993,45.003,42701.0
2025-02-12 11:20:00,45.18,45.19,45.16,45.18,58310.0,45.003,45.013,44.9831,45.003,58310.0
2025-02-12 11:25:00,45.18,45.21,45.16,45.21,60870.0,45.003,45.0329,44.9831,45.0329,60870.0
2025-02-12 11:30:00,45.21,45.22,45.19,45.22,55048.0,45.0329,45.0429,45.013,45.0429,55048.0
2025-02-12 11:35:00,45.22,45.23,45.21,45.21,50728.0,45.0429,45.0528,45.0329,45.0329,50728.0
2025-02-12 11:40:00,45.22,45.26,45.2,45.26,89370.0,45.0429,45.0827,45.0229,45.0827,89370.0
2025-02-12 11:45:00,45.25,45.26,45.22,45.26,89046.0,45.0727,45.0827,45.0429,45.0827,89046.0
2025-02-12 11:50:00,45.26,45.28,45.24,45.27,69626.0,45.0827,45.1026,45.0628,45.0927,69626.0
2025-02-12 11:55:00,45.27,45.3,45.26,45.29,128106.0,45.0927,45.1225,45.0827,45.1126,128106.0
2025-02-12 12:00:00,45.29,45.32,45.28,45.32,126086.0,45.1126,45.1425,45.1026,45.1425,126086.0
2025-02-12 12:05:00,45.32,45.32,45.3,45.32,43604.0,45.1425,45.1425,45.1225,45.1425,43604.0
2025-02-12 12:10:00,45.32,45.39,45.31,45.39,95703.0,45.1425,45.2122,45.1325,45.2122,95703.0
2025-02-12 12:15:00,45.39,45.41,45.38,45.39,73936.0,45.2122,45.2321,45.2022,45.2122,73936.0
2025-02-12 12:20:00,45.4,45.44,45.39,45.42,142063.0,45.2221,45.262,45.2122,45.2421,142063.0
2025-02-12 12:25:00,45.43,45.43,45.39,45.41,24488.0,45.252,45.252,45.2122,45.2321,24488.0
2025-02-12 12:30:00,45.41,45.44,45.39,45.41,38194.0,45.2321,45.262,45.2122,45.2321,38194.0
2025-02-12 12:35:00,45.41,45.43,45.4,45.42,169943.0,45.2321,45.252,45.2221,45.2421,169943.0
2025-02-12 12:40:00,45.43,45.43,45.38,45.39,20395.0,45.252,45.252,45.2022,45.2122,20395.0
2025-02-12 12:45:00,45.39,45.46,45.38,45.44,50739.0,45.2122,45.2819,45.2022,45.262,50739.0
2025-02-12 12:50:00,45.44,45.47,45.43,45.47,38488.0,45.262,45.2919,45.252,45.2919,38488.0
2025-02-12 12:55:00,45.46,45.48,45.46,45.47,31643.0,45.2819,45.3018,45.2819,45.2919,31643.0
2025-02-12 13:00:00,45.47,45.49,45.44,45.46,49521.0,45.2919,45.3118,45.262,45.2819,49521.0
2025-02-12 13:05:00,45.46,45.47,45.43,45.45,74742.0,45.2819,45.2919,45.252,45.2719,74742.0
2025-02-12 13:10:00,45.45,45.47,45.44,45.47,37004.0,45.2719,45.2919,45.262,45.2919,37004.0
2025-02-12 13:15:00,45.47,45.48,45.45,45.47,84786.0,45.2919,45.3018,45.2719,45.2919,84786.0
2025-02-12 13:20:00,45.48,45.48,45.46,45.48,42457.0,45.3018,45.3018,45.2819,45.3018,42457.0
2025-02-12 13:25:00,45.48,45.49,45.42,45.44,102109.0,45.3018,45.3118,45.2421,45.262,102109.0
2025-02-12 13:30:00,45.45,45.46,45.42,45.46,123139.0,45.2719,45.2819,45.2421,45.2819,123139.0
2025-02-12 13:35:00,45.46,45.46,45.43,45.44,62497.0,45.2819,45.2819,45.252,45.262,62497.0
2025-02-12 13:40:00,45.44,45.44,45.38,45.39,45954.0,45.262,45.262,45.2022,45.2122,45954.0
2025-02-12 13:45:00,45.39,45.41,45.38,45.39,86190.0,45.2122,45.2321,45.2022,45.2122,86190.0
2025-02-12 13:50:00,45.38,45.4,45.37,45.38,50776.0,45.2022,45.2221,45.1923,45.2022,50776.0
2025-02-12 13:55:00,45.39,45.39,45.35,45.37,51705.0,45.2122,45.2122,45.1723,45.1923,51705.0
2025-02-12 14:00:00,45.36,45.38,45.35,45.36,62295.0,45.1823,45.2022,45.1723,45.1823,62295.0
2025-02-12 14:05:00,45.36,45.36,45.34,45.34,115465.0,45.1823,45.1823,45.1624,45.1624,115465.0
2025-02-12 14:10:00,45.34,45.35,45.33,45.34,66175.0,45.1624,45.1723,45.1524,45.1624,66175.0
2025-02-12 14:15:00,45.34,45.34,45.33,45.34,86433.0,45.1624,45.1624,45.1524,45.1624,86433.0
2025-02-12 14:20:00,45.34,45.35,45.32,45.34,90373.0,45.1624,45.1723,45.1425,45.1624,90373.0
2025-02-12 14:25:00,45.34,45.36,45.33,45.34,77124.0,45.1624,45.1823,45.1524,45.1624,77124.0
2025-02-12 14:30:00,45.35,45.36,45.34,45.36,59132.0,45.1723,45.1823,45.1624,45.1823,59132.0
2025-02-12 14:35:00,45.35,45.37,45.34,45.35,80026.0,45.1723,45.1923,45.1624,45.1723,80026.0
2025-02-12 14:40:00,45.36,45.37,45.35,45.37,58080.0,45.1823,45.1923,45.1723,45.1923,58080.0
2025-02-12 14:45:00,45.37,45.38,45.36,45.38,56670.0,45.1923,45.2022,45.1823,45.2022,56670.0
2025-02-12 14:50:00,45.37,45.38,45.37,45.38,71807.0,45.1923,45.2022,45.1923,45.2022,71807.0
2025-02-12 14:55:00,45.37,45.38,45.36,45.37,99242.0,45.1923,45.2022,45.1823,45.1923,99242.0
2025-02-12 15:00:00,45.37,45.38,45.36,45.38,110567.0,45.1923,45.2022,45.1823,45.2022,110567.0
2025-02-12 15:05:00,45.38,45.38,45.37,45.38,73053.0,45.2022,45.2022,45.1923,45.2022,73053.0
2025-02-12 15:10:00,45.38,45.39,45.37,45.39,90090.0,45.2022,45.2122,45.1923,45.2122,90090.0
2025-02-12 15:15:00,45.39,45.39,45.36,45.37,96633.0,45.2122,45.2122,45.1823,45.1923,96633.0
2025-02-12 15:20:00,45.37,45.38,45.37,45.38,76056.0,45.1923,45.2022,45.1923,45.2022,76056.0
2025-02-12 15:25:00,45.38,45.39,45.37,45.37,81414.0,45.2022,45.2122,45.1923,45.1923,81414.0
2025-02-12 15:30:00,45.38,45.38,45.37,45.38,81439.0,45.2022,45.2022,45.1923,45.2022,81439.0
2025-02-12 15:35:00,45.37,45.38,45.37,45.38,63031.0,45.1923,45.2022,45.1923,45.2022,63031.0
2025-02-12 15:40:00,45.38,45.39,45.37,45.39,106620.0,45.2022,45.2122,45.1923,45.2122,106620.0
2025-02-12 15:45:00,45.39,45.4,45.35,45.38,138766.0,45.2122,45.2221,45.1723,45.2022,138766.0
2025-02-12 15:50:00,45.38,45.39,45.35,45.37,312521.0,45.2022,45.2122,45.1723,45.1923,312521.0
2025-02-12 15:55:00,45.37,45.38,45.34,45.35,412866.0,45.1923,45.2022,45.1624,45.1723,412866.0
2025-02-13 09:30:00,45.0,45.15,45.0,45.13,310361.0,44.8237,44.9731,44.8237,44.9532,310361.0
2025-02-13 09:35:00,45.13,45.15,45.09,45.09,140322.0,44.9532,44.9731,44.9134,44.9134,140322.0
2025-02-13 09:40:00,45.09,45.14,45.08,45.13,55441.0,44.9134,44.9632,44.9034,44.9532,55441.0
2025-02-13 09:45:00,45.12,45.15,45.09,45.15,83484.0,44.9432,44.9731,44.9134,44.9731,83484.0
2025-02-13 09:50:00,45.13,45.2,45.13,45.19,105342.0,44.9532,45.0229,44.9532,45.013,105342.0
2025-02-13 09:55:00,45.19,45.2,45.15,45.19,54675.0,45.013,45.0229,44.9731,45.013,54675.0
2025-02-13 10:00:00,45.19,45.25,45.18,45.22,181688.0,45.013,45.0727,45.003,45.0429,181688.0
2025-02-13 10:05:00,45.22,45.25,45.18,45.24,105153.0,45.0429,45.0727,45.003,45.0628,105153.0
2025-02-13 10:10:00,45.23,45.3,45.23,45.29,161643.0,45.0528,45.1225,45.0528,45.1126,161643.0
2025-02-13 10:15:00,45.29,45.34,45.28,45.3,88476.0,45.1126,45.1624,45.1026,45.1225,88476.0
2025-02-13 10:20:00,45.3,45.32,45.27,45.31,156066.0,45.1225,45.1425,45.0927,45.1325,156066.0
2025-02-13 10:25:00,45.31,45.33,45.3,45.3,75326.0,45.1325,45.1524,45.1225,45.1225,75326.0
2025-02-13 10:30:00,45.32,45.34,45.3,45.33,59328.0,45.1425,45.1624,45.1225,45.1524,59328.0
2025-02-13 10:35:00,45.33,45.35,45.31,45.34,183177.0,45.1524,45.1723,45.1325,45.1624,183177.0
2025-02-13 10:40:00,45.34,45.37,45.33,45.34,80744.0,45.1624,45.1923,45.1524,45.1624,80744.0
2025-02-13 10:45:00,45.35,45.41,45.35,45.41,221401.0,45.1723,45.2321,45.1723,45.2321,221401.0
2025-02-13 10:50:00,45.41,45.41,45.38,45.39,71257.0,45.2321,45.2321,45.2022,45.2122,71257.0
2025-02-13 10:55:00,45.4,45.42,45.39,45.41,174253.0,45.2221,45.2421,45.2122,45.2321,174253.0
2025-02-13 11:00:00,45.41,45.45,45.4,45.45,293739.0,45.2321,45.2719,45.2221,45.2719,293739.0
2025-02-13 11:05:00,45.45,45.45,45.42,45.43,109625.0,45.2719,45.2719,45.2421,45.252,109625.0
2025-02-13 11:10:00,45.43,45.45,45.42,45.45,77870.0,45.252,45.2719,45.2421,45.2719,77870.0
2025-02-13 11:15:00,45.45,45.46,45.44,45.46,95674.0,45.2719,45.2819,45.262,45.2819,95674.0
2025-02-13 11:20:00,45.45,45.48,45.45,45.48,155416.0,45.2719,45.3018,45.2719,45.3018,155416.0
2025-02-13 11:25:00,45.48,45.5,45.47,45.49,330345.0,45.3018,45.3218,45.2919,45.3118,330345.0
2025-02-13 11:30:00,45.5,45.5,45.44,45.48,63080.0,45.3218,45.3218,45.262,45.3018,63080.0
2025-02-13 11:35:00,45.48,45.5,45.46,45.47,41605.0,45.3018,45.3218,45.2819,45.2919,41605.0
2025-02-13 11:40:00,45.47,45.47,45.44,45.47,75097.0,45.2919,45.2919,45.262,45.2919,75097.0
2025-02-13 11:45:00,45.47,45.47,45.42,45.44,30528.0,45.2919,45.2919,45.2421,45.262,30528.0
2025-02-13 11:50:00,45.43,45.45,45.43,45.43,47187.0,45.252,45.2719,45.252,45.252,47187.0
2025-02-13 11:55:00,45.44,45.44,45.42,45.43,116823.0,45.262,45.262,45.2421,45.252,116823.0
2025-02-13 12:00:00,45.43,45.43,45.39,45.4,67067.0,45.252,45.252,45.2122,45.2221,67067.0
2025-02-13 12:05:00,45.41,45.43,45.4,45.42,204376.0,45.2321,45.252,45.2221,45.2421,204376.0
2025-02-13 12:10:00,45.41,45.42,45.4,45.41,47771.0,45.2321,45.2421,45.2221,45.2321,47771.0
2025-02-13 12:15:00,45.41,45.42,45.4,45.41,58038.0,45.2321,45.2421,45.2221,45.2321,58038.0
2025-02-13 12:20:00,45.41,45.43,45.39,45.41,245320.0,45.2321,45.252,45.2122,45.2321,245320.0
2025-02-13 12:25:00,45.41,45.42,45.4,45.41,28271.0,45.2321,45.2421,45.2221,45.2321,28271.0
2025-02-13 12:30:00,45.41,45.42,45.4,45.41,43189.0,45.2321,45.2421,45.2221,45.2321,43189.0
2025-02-13 12:35:00,45.41,45.43,45.41,45.42,32870.0,45.2321,45.252,45.2321,45.2421,32870.0
2025-02-13 12:40:00,45.43,45.43,45.41,45.41,64550.0,45.252,45.252,45.2321,45.2321,64550.0
2025-02-13 12:45:00,45.41,45.43,45.41,45.43,60870.0,45.2321,45.252,45.2321,45.252,60870.0
2025-02-13 12:50:00,45.43,45.43,45.38,45.4,75563.0,45.252,45.252,45.2022,45.2221,75563.0
2025-02-13 12:55:00,45.4,45.41,45.37,45.39,43710.0,45.2221,45.2321,45.1923,45.2122,43710.0
2025-02-13 13:00:00,45.39,45.39,45.36,45.37,60812.0,45.2122,45.2122,45.1823,45.1923,60812.0
2025-02-13 13:05:00,45.37,45.38,45.36,45.36,69141.0,45.1923,45.2022,45.1823,45.1823,69141.0
2025-02-13 13:10:00,45.37,45.38,45.36,45.37,25105.0,45.1923,45.2022,45.1823,45.1923,25105.0
2025-02-13 13:15:00,45.38,45.38,45.3,45.33,88569.0,45.2022,45.2022,45.1225,45.1524,88569.0
2025-02-13 13:20:00,45.33,45.37,45.33,45.37,53925.0,45.1524,45.1923,45.1524,45.1923,53925.0
2025-02-13 13:25:00,45.37,45.39,45.36,45.39,20004.0,45.1923,45.2122,45.1823,45.2122,20004.0
2025-02-13 13:30:00,45.39,45.4,45.37,45.4,46099.0,45.2122,45.2221,45.1923,45.2221,46099.0
2025-02-13 13:35:00,45.39,45.41,45.37,45.4,60936.0,45.2122,45.2321,45.1923,45.2221,60936.0
2025-02-13 13:40:00,45.4,45.41,45.26,45.34,244773.0,45.2221,45.2321,45.0827,45.1624,244773.0
2025-02-13 13:45:00,45.34,45.41,45.33,45.41,91138.0,45.1624,45.2321,45.1524,45.2321,91138.0
2025-02-13 13:50:00,45.41,45.41,45.33,45.37,337980.0,45.2321,45.2321,45.1524,45.1923,337980.0
2025-02-13 13:55:00,45.37,45.43,45.35,45.42,43887.0,45.1923,45.252,45.1723,45.2421,43887.0
2025-02-13 14:00:00,45.43,45.47,45.41,45.46,59387.0,45.252,45.2919,45.2321,45.2819,59387.0
2025-02-13 14:05:00,45.47,45.51,45.46,45.5,52778.0,45.2919,45.3317,45.2819,45.3218,52778.0
2025-02-13 14:10:00,45.5,45.52,45.47,45.48,82021.0,45.3218,45.3417,45.2919,45.3018,82021.0
2025-02-13 14:15:00,45.48,45.55,45.48,45.54,113158.0,45.3018,45.3716,45.3018,45.3616,113158.0
2025-02-13 14:20:00,45.54,45.54,45.49,45.51,77196.0,45.3616,45.3616,45.3118,45.3317,77196.0
2025-02-13 14:25:00,45.5,45.53,45.5,45.53,53502.0,45.3218,45.3516,45.3218,45.3516,53502.0
2025-02-13 14:30:00,45.53,45.55,45.51,45.55,51987.0,45.3516,45.3716,45.3317,45.3716,51987.0
2025-02-13 14:35:00,45.55,45.56,45.54,45.55,58206.0,45.3716,45.3815,45.3616,45.3716,58206.0
2025-02-13 14:40:00,45.55,45.56,45.52,45.52,55773.0,45.3716,45.3815,45.3417,45.3417,55773.0
2025-02-13 14:45:00,45.52,45.53,45.5,45.53,115349.0,45.3417,45.3516,45.3218,45.3516,115349.0
2025-02-13 14:50:00,45.53,45.55,45.52,45.55,116081.0,45.3516,45.3716,45.3417,45.3716,116081.0
2025-02-13 14:55:00,45.55,45.56,45.53,45.55,59424.0,45.3716,45.3815,45.3516,45.3716,59424.0
2025-02-13 15:00:00,45.55,45.55,45.52,45.55,67483.0,45.3716,45.3716,45.3417,45.3716,67483.0
2025-02-13 15:05:00,45.55,45.57,45.54,45.57,56334.0,45.3716,45.3915,45.3616,45.3915,56334.0
2025-02-13 15:10:00,45.56,45.57,45.55,45.55,63866.0,45.3815,45.3915,45.3716,45.3716,63866.0
2025-02-13 15:15:00,45.55,45.57,45.55,45.57,77297.0,45.3716,45.3915,45.3716,45.3915,77297.0
2025-02-13 15:20:00,45.57,45.58,45.56,45.58,78980.0,45.3915,45.4014,45.3815,45.4014,78980.0
2025-02-13 15:25:00,45.58,45.58,45.56,45.57,63288.0,45.4014,45.4014,45.3815,45.3915,63288.0
2025-02-13 15:30:00,45.57,45.58,45.56,45.58,131351.0,45.3915,45.4014,45.3815,45.4014,131351.0
2025-02-13 15:35:00,45.58,45.58,45.56,45.58,97819.0,45.4014,45.4014,45.3815,45.4014,97819.0
2025-02-13 15:40:00,45.57,45.58,45.55,45.56,149209.0,45.3915,45.4014,45.3716,45.3815,149209.0
2025-02-13 15:45:00,45.55,45.58,45.55,45.58,83492.0,45.3716,45.4014,45.3716,45.4014,83492.0
2025-02-13 15:50:00,45.58,45.6,45.56,45.59,152330.0,45.4014,45.4214,45.3815,45.4114,152330.0
2025-02-13 15:55:00,45.59,45.61,45.58,45.58,515629.0,45.4114,45.4313,45.4014,45.4014,515629.0
2025-02-14 09:30:00,45.77,45.84,45.76,45.77,195831.0,45.5907,45.6604,45.5807,45.5907,195831.0
2025-02-14 09:35:00,45.77,45.84,45.77,45.79,59906.0,45.5907,45.6604,45.5907,45.6106,59906.0
2025-02-14 09:40:00,45.78,45.8,45.75,45.79,105842.0,45.6007,45.6206,45.5708,45.6106,105842.0
2025-02-14 09:45:00,45.8,45.86,45.8,45.82,84459.0,45.6206,45.6803,45.6206,45.6405,84459.0
2025-02-14 09:50:00,45.83,45.85,45.81,45.83,26619.0,45.6505,45.6704,45.6305,45.6505,26619.0
2025-02-14 09:55:00,45.83,45.86,45.82,45.84,35432.0,45.6505,45.6803,45.6405,45.6604,35432.0
2025-02-14 10:00:00,45.84,45.85,45.78,45.8,117604.0,45.6604,45.6704,45.6007,45.6206,117604.0
2025-02-14 10:05:00,45.8,45.82,45.77,45.81,75500.0,45.6206,45.6405,45.5907,45.6305,75500.0
2025-02-14 10:10:00,45.81,45.82,45.77,45.79,53832.0,45.6305,45.6405,45.5907,45.6106,53832.0
2025-02-14 10:15:00,45.78,45.8,45.75,45.76,27854.0,45.6007,45.6206,45.5708,45.5807,27854.0
2025-02-14 10:20:00,45.75,45.78,45.74,45.77,53566.0,45.5708,45.6007,45.5608,45.5907,53566.0
2025-02-14 10:25:00,45.77,45.77,45.7,45.71,34322.0,45.5907,45.5907,45.521,45.5309,34322.0
2025-02-14 10:30:00,45.71,45.73,45.7,45.71,27471.0,45.5309,45.5509,45.521,45.5309,27471.0
2025-02-14 10:35:00,45.7,45.77,45.7,45.77,49339.0,45.521,45.5907,45.521,45.5907,49339.0
2025-02-14 10:40:00,45.77,45.78,45.73,45.76,62951.0,45.5907,45.6007,45.5509,45.5807,62951.0
2025-02-14 10:45:00,45.76,45.8,45.75,45.8,20187.0,45.5807,45.6206,45.5708,45.6206,20187.0
2025-02-14 10:50:00,45.79,45.8,45.78,45.78,31300.0,45.6106,45.6206,45.6007,45.6007,31300.0
2025-02-14 10:55:00,45.78,45.79,45.74,45.75,28062.0,45.6007,45.6106,45.5608,45.5708,28062.0
2025-02-14 11:00:00,45.74,45.77,45.74,45.75,62544.0,45.5608,45.5907,45.5608,45.5708,62544.0
2025-02-14 11:05:00,45.74,45.77,45.72,45.77,53535.0,45.5608,45.5907,45.5409,45.5907,53535.0
2025-02-14 11:10:00,45.76,45.77,45.71,45.73,26884.0,45.5807,45.5907,45.5309,45.5509,26884.0
2025-02-14 11:15:00,45.73,45.74,45.7,45.71,50398.0,45.5509,45.5608,45.521,45.5309,50398.0
2025-02-14 11:20:00,45.72,45.73,45.68,45.72,67990.0,45.5409,45.5509,45.501,45.5409,67990.0
2025-02-14 11:25:00,45.73,45.77,45.72,45.77,26489.0,45.5509,45.5907,45.5409,45.5907,26489.0
2025-02-14 11:30:00,45.77,45.77,45.74,45.75,13592.0,45.5907,45.5907,45.5608,45.5708,13592.0
2025-02-14 11:35:00,45.75,45.78,45.74,45.77,31456.0,45.5708,45.6007,45.5608,45.5907,31456.0
2025-02-14 11:40:00,45.77,45.78,45.74,45.75,42898.0,45.5907,45.6007,45.5608,45.5708,42898.0
2025-02-14 11:45:00,45.74,45.75,45.72,45.74,73430.0,45.5608,45.5708,45.5409,45.5608,73430.0
2025-02-14 11:50:00,45.74,45.78,45.74,45.77,79408.0,45.5608,45.6007,45.5608,45.5907,79408.0
2025-02-14 11:55:00,45.78,45.79,45.77,45.78,21710.0,45.6007,45.6106,45.5907,45.6007,21710.0
2025-02-14 12:00:00,45.78,45.8,45.76,45.8,36800.0,45.6007,45.6206,45.5807,45.6206,36800.0
2025-02-14 12:05:00,45.79,45.8,45.77,45.78,37227.0,45.6106,45.6206,45.5907,45.6007,37227.0
2025-02-14 12:10:00,45.78,45.79,45.77,45.78,54574.0,45.6007,45.6106,45.5907,45.6007,54574.0
2025-02-14 12:15:00,45.78,45.81,45.77,45.8,38988.0,45.6007,45.6305,45.5907,45.6206,38988.0
2025-02-14 12:20:00,45.8,45.81,45.78,45.78,21004.0,45.6206,45.6305,45.6007,45.6007,21004.0
2025-02-14 12:25:00,45.79,45.79,45.77,45.77,7802.0,45.6106,45.6106,45.5907,45.5907,7802.0
2025-02-14 12:30:00,45.78,45.78,45.76,45.78,30289.0,45.6007,45.6007,45.5807,45.6007,30289.0
2025-02-14 12:35:00,45.78,45.79,45.76,45.77,25376.0,45.6007,45.6106,45.5807,45.5907,25376.0
2025-02-14 12:40:00,45.77,45.78,45.75,45.77,21938.0,45.5907,45.6007,45.5708,45.5907,21938.0
2025-02-14 12:45:00,45.78,45.82,45.77,45.82,19768.0,45.6007,45.6405,45.5907,45.6405,19768.0
2025-02-14 12:50:00,45.82,45.82,45.8,45.82,44473.0,45.6405,45.6405,45.6206,45.6405,44473.0
2025-02-14 12:55:00,45.82,45.82,45.81,45.81,26910.0,45.6405,45.6405,45.6305,45.6305,26910.0
2025-02-14 13:00:00,45.82,45.83,45.81,45.82,20794.0,45.6405,45.6505,45.6305,45.6405,20794.0
2025-02-14 13:05:00,45.82,45.83,45.81,45.82,24680.0,45.6405,45.6505,45.6305,45.6405,24680.0
2025-02-14 13:10:00,45.82,45.82,45.8,45.81,32887.0,45.6405,45.6405,45.6206,45.6305,32887.0
2025-02-14 13:15:00,45.8,45.81,45.79,45.79,27120.0,45.6206,45.6305,45.6106,45.6106,27120.0
2025-02-14 13:20:00,45.8,45.82,45.79,45.81,40356.0,45.6206,45.6405,45.6106,45.6305,40356.0
2025-02-14 13:25:00,45.8,45.81,45.77,45.78,28642.0,45.6206,45.6305,45.5907,45.6007,28642.0
2025-02-14 13:30:00,45.78,45.81,45.78,45.8,36277.0,45.6007,45.6305,45.6007,45.6206,36277.0
2025-02-14 13:35:00,45.81,45.82,45.8,45.82,18596.0,45.6305,45.6405,45.6206,45.6405,18596.0
2025-02-14 13:40:00,45.82,45.82,45.79,45.8,101183.0,45.6405,45.6405,45.6106,45.6206,101183.0
2025-02-14 13:45:00,45.8,45.81,45.79,45.8,86198.0,45.6206,45.6305,45.6106,45.6206,86198.0
2025-02-14 13:50:00,45.8,45.81,45.79,45.8,42647.0,45.6206,45.6305,45.6106,45.6206,42647.0
2025-02-14 13:55:00,45.8,45.8,45.79,45.79,39288.0,45.6206,45.6206,45.6106,45.6106,39288.0
2025-02-14 14:00:00,45.79,45.8,45.78,45.8,64607.0,45.6106,45.6206,45.6007,45.6206,64607.0
2025-02-14 14:05:00,45.8,45.83,45.8,45.83,26995.0,45.6206,45.6505,45.6206,45.6505,26995.0
2025-02-14 14:10:00,45.83,45.85,45.81,45.84,59206.0,45.6505,45.6704,45.6305,45.6604,59206.0
2025-02-14 14:15:00,45.84,45.86,45.83,45.84,145221.0,45.6604,45.6803,45.6505,45.6604,145221.0
2025-02-14 14:20:00,45.84,45.86,45.83,45.86,82328.0,45.6604,45.6803,45.6505,45.6803,82328.0
2025-02-14 14:25:00,45.86,45.87,45.84,45.87,43060.0,45.6803,45.6903,45.6604,45.6903,43060.0
2025-02-14 14:30:00,45.86,45.86,45.83,45.84,83154.0,45.6803,45.6803,45.6505,45.6604,83154.0
2025-02-14 14:35:00,45.85,45.85,45.83,45.85,34470.0,45.6704,45.6704,45.6505,45.6704,34470.0
2025-02-14 14:40:00,45.84,45.86,45.84,45.84,66944.0,45.6604,45.6803,45.6604,45.6604,66944.0
2025-02-14 14:45:00,45.84,45.85,45.83,45.84,48823.0,45.6604,45.6704,45.6505,45.6604,48823.0
2025-02-14 14:50:00,45.84,45.85,45.82,45.84,45478.0,45.6604,45.6704,45.6405,45.6604,45478.0
2025-02-14 14:55:00,45.84,45.85,45.83,45.84,50574.0,45.6604,45.6704,45.6505,45.6604,50574.0
2025-02-14 15:00:00,45.85,45.85,45.83,45.84,67685.0,45.6704,45.6704,45.6505,45.6604,67685.0
2025-02-14 15:05:00,45.84,45.86,45.84,45.86,90525.0,45.6604,45.6803,45.6604,45.6803,90525.0
2025-02-14 15:10:00,45.86,45.86,45.85,45.86,142500.0,45.6803,45.6803,45.6704,45.6803,142500.0
2025-02-14 15:15:00,45.86,45.88,45.85,45.88,69571.0,45.6803,45.7003,45.6704,45.7003,69571.0
2025-02-14 15:20:00,45.88,45.89,45.86,45.87,155177.0,45.7003,45.7102,45.6803,45.6903,155177.0
2025-02-14 15:25:00,45.88,45.88,45.85,45.86,111062.0,45.7003,45.7003,45.6704,45.6803,111062.0
2025-02-14 15:30:00,45.86,45.88,45.85,45.88,111186.0,45.6803,45.7003,45.6704,45.7003,111186.0
2025-02-14 15:35:00,45.88,45.89,45.87,45.89,134456.0,45.7003,45.7102,45.6903,45.7102,134456.0
2025-02-14 15:40:00,45.89,45.89,45.86,45.87,403090.0,45.7102,45.7102,45.6803,45.6903,403090.0
2025-02-14 15:45:00,45.87,45.89,45.86,45.89,151075.0,45.6903,45.7102,45.6803,45.7102,151075.0
2025-02-14 15:50:00,45.89,45.9,45.88,45.89,126661.0,45.7102,45.7202,45.7003,45.7102,126661.0
2025-02-14 15:55:00,45.88,45.89,45.87,45.89,207223.0,45.7003,45.7102,45.6903,45.7102,207223.0
2025-02-18 09:30:00,46.12,46.16,46.09,46.11,291737.0,45.9393,45.9792,45.9094,45.9294,291737.0
2025-02-18 09:35:00,46.12,46.12,46.03,46.04,228858.0,45.9393,45.9393,45.8497,45.8596,228858.0
2025-02-18 09:40:00,46.05,46.09,46.01,46.03,281695.0,45.8696,45.9094,45.8298,45.8497,281695.0
2025-02-18 09:45:00,46.03,46.07,46.02,46.05,97848.0,45.8497,45.8895,45.8397,45.8696,97848.0
2025-02-18 09:50:00,46.05,46.09,46.04,46.09,80987.0,45.8696,45.9094,45.8596,45.9094,80987.0
2025-02-18 09:55:00,46.09,46.12,46.07,46.09,53160.0,45.9094,45.9393,45.8895,45.9094,53160.0
2025-02-18 10:00:00,46.09,46.1,46.06,46.07,142976.0,45.9094,45.9194,45.8796,45.8895,142976.0
2025-02-18 10:05:00,46.07,46.08,46.03,46.05,60510.0,45.8895,45.8995,45.8497,45.8696,60510.0
2025-02-18 10:10:00,46.05,46.09,46.04,46.08,123359.0,45.8696,45.9094,45.8596,45.8995,123359.0
2025-02-18 10:15:00,46.08,46.09,46.06,46.06,201141.0,45.8995,45.9094,45.8796,45.8796,201141.0
2025-02-18 10:20:00,46.06,46.09,46.05,46.08,118014.0,45.8796,45.9094,45.8696,45.8995,118014.0
2025-02-18 10:25:00,46.08,46.09,46.04,46.06,123745.0,45.8995,45.9094,45.8596,45.8796,123745.0
2025-02-18 10:30:00,46.06,46.08,46.05,46.07,99663.0,45.8796,45.8995,45.8696,45.8895,99663.0
2025-02-18 10:35:00,46.07,46.08,46.04,46.05,58384.0,45.8895,45.8995,45.8596,45.8696,58384.0
2025-02-18 10:40:00,46.05,46.06,46.04,46.05,65946.0,45.8696,45.8796,45.8596,45.8696,65946.0
2025-02-18 10:45:00,46.05,46.05,46.02,46.05,88127.0,45.8696,45.8696,45.8397,45.8696,88127.0
2025-02-18 10:50:00,46.04,46.06,46.02,46.03,239751.0,45.8596,45.8796,45.8397,45.8497,239751.0
2025-02-18 10:55:00,46.03,46.05,46.02,46.03,45637.0,45.8497,45.8696,45.8397,45.8497,45637.0
2025-02-18 11:00:00,46.04,46.05,46.02,46.04,41955.0,45.8596,45.8696,45.8397,45.8596,41955.0
2025-02-18 11:05:00,46.05,46.09,46.04,46.09,47072.0,45.8696,45.9094,45.8596,45.9094,47072.0
2025-02-18 11:10:00,46.09,46.1,46.08,46.09,47838.0,45.9094,45.9194,45.8995,45.9094,47838.0
2025-02-18 11:15:00,46.09,46.13,46.09,46.13,75608.0,45.9094,45.9493,45.9094,45.9493,75608.0
2025-02-18 11:20:00,46.13,46.14,46.1,46.12,51733.0,45.9493,45.9592,45.9194,45.9393,51733.0
2025-02-18 11:25:00,46.12,46.17,46.11,46.17,82144.0,45.9393,45.9891,45.9294,45.9891,82144.0
2025-02-18 11:30:00,46.17,46.18,46.16,46.16,40357.0,45.9891,45.9991,45.9792,45.9792,40357.0
2025-02-18 11:35:00,46.16,46.18,46.15,46.16,48949.0,45.9792,45.9991,45.9692,45.9792,48949.0
2025-02-18 11:40:00,46.16,46.17,46.15,46.16,111928.0,45.9792,45.9891,45.9692,45.9792,111928.0
2025-02-18 11:45:00,46.17,46.2,46.16,46.19,56731.0,45.9891,46.019,45.9792,46.0091,56731.0
2025-02-18 11:50:00,46.19,46.2,46.19,46.19,80773.0,46.0091,46.019,46.0091,46.0091,80773.0
2025-02-18 11:55:00,46.2,46.21,46.18,46.2,148346.0,46.019,46.029,45.9991,46.019,148346.0
2025-02-18 12:00:00,46.2,46.2,46.16,46.16,71941.0,46.019,46.019,45.9792,45.9792,71941.0
2025-02-18 12:05:00,46.17,46.17,46.14,46.16,51201.0,45.9891,45.9891,45.9592,45.9792,51201.0
2025-02-18 12:10:00,46.16,46.16,46.14,46.14,80341.0,45.9792,45.9792,45.9592,45.9592,80341.0
2025-02-18 12:15:00,46.14,46.15,46.12,46.12,54076.0,45.9592,45.9692,45.9393,45.9393,54076.0
2025-02-18 12:20:00,46.12,46.13,46.1,46.13,28156.0,45.9393,45.9493,45.9194,45.9493,28156.0
2025-02-18 12:25:00,46.13,46.13,46.11,46.12,90786.0,45.9493,45.9493,45.9294,45.9393,90786.0
2025-02-18 12:30:00,46.12,46.13,46.09,46.11,438649.0,45.9393,45.9493,45.9094,45.9294,438649.0
2025-02-18 12:35:00,46.11,46.11,46.09,46.09,85881.0,45.9294,45.9294,45.9094,45.9094,85881.0
2025-02-18 12:40:00,46.09,46.1,46.08,46.09,82404.0,45.9094,45.9194,45.8995,45.9094,82404.0
2025-02-18 12:45:00,46.09,46.1,46.07,46.08,59085.0,45.9094,45.9194,45.8895,45.8995,59085.0
2025-02-18 12:50:00,46.08,46.09,46.07,46.08,69736.0,45.8995,45.9094,45.8895,45.8995,69736.0
2025-02-18 12:55:00,46.08,46.09,46.07,46.07,58869.0,45.8995,45.9094,45.8895,45.8895,58869.0
2025-02-18 13:00:00,46.08,46.08,46.07,46.07,36652.0,45.8995,45.8995,45.8895,45.8895,36652.0
2025-02-18 13:05:00,46.08,46.08,46.04,46.05,59652.0,45.8995,45.8995,45.8596,45.8696,59652.0
2025-02-18 13:10:00,46.04,46.06,46.04,46.05,116285.0,45.8596,45.8796,45.8596,45.8696,116285.0
2025-02-18 13:15:00,46.05,46.06,46.05,46.05,19911.0,45.8696,45.8796,45.8696,45.8696,19911.0
2025-02-18 13:20:00,46.05,46.06,46.04,46.05,66392.0,45.8696,45.8796,45.8596,45.8696,66392.0
2025-02-18 13:25:00,46.06,46.07,46.04,46.05,37378.0,45.8796,45.8895,45.8596,45.8696,37378.0
2025-02-18 13:30:00,46.05,46.05,46.03,46.05,73098.0,45.8696,45.8696,45.8497,45.8696,73098.0
2025-02-18 13:35:00,46.05,46.06,46.04,46.05,52961.0,45.8696,45.8796,45.8596,45.8696,52961.0
2025-02-18 13:40:00,46.05,46.05,46.04,46.05,30393.0,45.8696,45.8696,45.8596,45.8696,30393.0
2025-02-18 13:45:00,46.05,46.06,46.04,46.05,61706.0,45.8696,45.8796,45.8596,45.8696,61706.0
2025-02-18 13:50:00,46.05,46.08,46.05,46.08,25578.0,45.8696,45.8995,45.8696,45.8995,25578.0
2025-02-18 13:55:00,46.08,46.08,46.06,46.07,40952.0,45.8995,45.8995,45.8796,45.8895,40952.0
2025-02-18 14:00:00,46.07,46.07,46.06,46.07,54733.0,45.8895,45.8895,45.8796,45.8895,54733.0
2025-02-18 14:05:00,46.07,46.07,46.02,46.04,78746.0,45.8895,45.8895,45.8397,45.8596,78746.0
2025-02-18 14:10:00,46.04,46.05,46.02,46.04,65098.0,45.8596,45.8696,45.8397,45.8596,65098.0
2025-02-18 14:15:00,46.04,46.05,46.03,46.04,33665.0,45.8596,45.8696,45.8497,45.8596,33665.0
2025-02-18 14:20:00,46.05,46.07,46.03,46.06,168962.0,45.8696,45.8895,45.8497,45.8796,168962.0
2025-02-18 14:25:00,46.06,46.07,46.05,46.07,40049.0,45.8796,45.8895,45.8696,45.8895,40049.0
2025-02-18 14:30:00,46.07,46.08,46.05,46.08,42612.0,45.8895,45.8995,45.8696,45.8995,42612.0
2025-02-18 14:35:00,46.08,46.08,46.07,46.08,52234.0,45.8995,45.8995,45.8895,45.8995,52234.0
2025-02-18 14:40:00,46.08,46.09,46.07,46.09,72361.0,45.8995,45.9094,45.8895,45.9094,72361.0
2025-02-18 14:45:00,46.09,46.09,46.08,46.09,64588.0,45.9094,45.9094,45.8995,45.9094,64588.0
2025-02-18 14:50:00,46.09,46.1,46.08,46.09,131734.0,45.9094,45.9194,45.8995,45.9094,131734.0
2025-02-18 14:55:00,46.09,46.1,46.09,46.09,78051.0,45.9094,45.9194,45.9094,45.9094,78051.0
2025-02-18 15:00:00,46.09,46.11,46.09,46.11,39189.0,45.9094,45.9294,45.9094,45.9294,39189.0
2025-02-18 15:05:00,46.11,46.11,46.09,46.1,90514.0,45.9294,45.9294,45.9094,45.9194,90514.0
2025-02-18 15:10:00,46.1,46.1,46.09,46.1,41311.0,45.9194,45.9194,45.9094,45.9194,41311.0
2025-02-18 15:15:00,46.1,46.1,46.09,46.09,79387.0,45.9194,45.9194,45.9094,45.9094,79387.0
2025-02-18 15:20:00,46.1,46.1,46.09,46.1,104766.0,45.9194,45.9194,45.9094,45.9194,104766.0
2025-02-18 15:25:00,46.09,46.1,46.08,46.09,37060.0,45.9094,45.9194,45.8995,45.9094,37060.0
2025-02-18 15:30:00,46.09,46.1,46.07,46.09,92265.0,45.9094,45.9194,45.8895,45.9094,92265.0
2025-02-18 15:35:00,46.09,46.09,46.07,46.07,52509.0,45.9094,45.9094,45.8895,45.8895,52509.0
2025-02-18 15:40:00,46.08,46.09,46.07,46.08,97900.0,45.8995,45.9094,45.8895,45.8995,97900.0
2025-02-18 15:45:00,46.08,46.08,46.07,46.07,41497.0,45.8995,45.8995,45.8895,45.8895,41497.0
2025-02-18 15:50:00,46.08,46.09,46.07,46.08,47838.0,45.8995,45.9094,45.8895,45.8995,47838.0
2025-02-18 15:55:00,46.08,46.11,46.08,46.1,278680.0,45.8995,45.9294,45.8995,45.9194,278680.0
2025-02-19 09:30:00,46.02,46.05,45.97,46.03,264746.0,45.8397,45.8696,45.7899,45.8497,264746.0
2025-02-19 09:35:00,46.02,46.05,46.0,46.02,72584.0,45.8397,45.8696,45.8198,45.8397,72584.0
2025-02-19 09:40:00,46.02,46.06,45.99,46.01,46990.0,45.8397,45.8796,45.8098,45.8298,46990.0
2025-02-19 09:45:00,46.03,46.04,46.01,46.03,43232.0,45.8497,45.8596,45.8298,45.8497,43232.0
2025-02-19 09:50:00,46.03,46.06,46.02,46.03,27082.0,45.8497,45.8796,45.8397,45.8497,27082.0
2025-02-19 09:55:00,46.02,46.03,45.99,46.0,44695.0,45.8397,45.8497,45.8098,45.8198,44695.0
2025-02-19 10:00:00,45.99,45.99,45.93,45.93,129985.0,45.8098,45.8098,45.7501,45.7501,129985.0
2025-02-19 10:05:00,45.94,45.95,45.89,45.9,71327.0,45.76,45.77,45.7102,45.7202,71327.0
2025-02-19 10:10:00,45.91,45.96,45.9,45.95,77041.0,45.7301,45.78,45.7202,45.77,77041.0
2025-02-19 10:15:00,45.95,45.96,45.93,45.95,61673.0,45.77,45.78,45.7501,45.77,61673.0
2025-02-19 10:20:00,45.95,46.0,45.94,46.0,50158.0,45.77,45.8198,45.76,45.8198,50158.0
2025-02-19 10:25:00,46.0,46.01,45.98,45.98,32492.0,45.8198,45.8298,45.7999,45.7999,32492.0
2025-02-19 10:30:00,45.98,46.05,45.97,46.03,176392.0,45.7999,45.8696,45.7899,45.8497,176392.0
2025-02-19 10:35:00,46.04,46.04,46.01,46.03,30296.0,45.8596,45.8596,45.8298,45.8497,30296.0
2025-02-19 10:40:00,46.03,46.04,46.01,46.02,31752.0,45.8497,45.8596,45.8298,45.8397,31752.0
2025-02-19 10:45:00,46.02,46.03,45.99,46.0,34985.0,45.8397,45.8497,45.8098,45.8198,34985.0
2025-02-19 10:50:00,46.0,46.02,45.98,45.98,42348.0,45.8198,45.8397,45.7999,45.7999,42348.0
2025-02-19 10:55:00,45.98,45.99,45.95,45.97,63561.0,45.7999,45.8098,45.77,45.7899,63561.0
2025-02-19 11:00:00,45.97,46.0,45.96,45.98,49360.0,45.7899,45.8198,45.78,45.7999,49360.0
2025-02-19 11:05:00,45.98,45.99,45.97,45.98,30061.0,45.7999,45.8098,45.7899,45.7999,30061.0
2025-02-19 11:10:00,45.98,46.02,45.98,46.01,35943.0,45.7999,45.8397,45.7999,45.8298,35943.0
2025-02-19 11:15:00,46.01,46.02,45.99,46.0,36551.0,45.8298,45.8397,45.8098,45.8198,36551.0
2025-02-19 11:20:00,46.0,46.0,45.97,45.99,43673.0,45.8198,45.8198,45.7899,45.8098,43673.0
2025-02-19 11:25:00,45.98,45.99,45.96,45.97,67699.0,45.7999,45.8098,45.78,45.7899,67699.0
2025-02-19 11:30:00,45.97,45.97,45.94,45.97,64792.0,45.7899,45.7899,45.76,45.7899,64792.0
2025-02-19 11:35:00,45.96,45.98,45.96,45.98,16410.0,45.78,45.7999,45.78,45.7999,16410.0
2025-02-19 11:40:00,45.97,45.99,45.96,45.96,83635.0,45.7899,45.8098,45.78,45.78,83635.0
2025-02-19 11:45:00,45.96,45.97,45.95,45.96,26597.0,45.78,45.7899,45.77,45.78,26597.0
2025-02-19 11:50:00,45.96,45.98,45.95,45.97,46608.0,45.78,45.7999,45.77,45.7899,46608.0
2025-02-19 11:55:00,45.97,45.97,45.93,45.94,82775.0,45.7899,45.7899,45.7501,45.76,82775.0
2025-02-19 12:00:00,45.93,45.95,45.92,45.95,44072.0,45.7501,45.77,45.7401,45.77,44072.0
2025-02-19 12:05:00,45.94,45.97,45.94,45.97,63457.0,45.76,45.7899,45.76,45.7899,63457.0
2025-02-19 12:10:00,45.97,45.97,45.93,45.94,38843.0,45.7899,45.7899,45.7501,45.76,38843.0
2025-02-19 12:15:00,45.94,45.94,45.92,45.94,46305.0,45.76,45.76,45.7401,45.76,46305.0
2025-02-19 12:20:00,45.93,45.95,45.93,45.94,42385.0,45.7501,45.77,45.7501,45.76,42385.0
2025-02-19 12:25:00,45.93,45.94,45.92,45.93,32281.0,45.7501,45.76,45.7401,45.7501,32281.0
2025-02-19 12:30:00,45.92,45.93,45.91,45.92,18319.0,45.7401,45.7501,45.7301,45.7401,18319.0
2025-02-19 12:35:00,45.93,45.93,45.91,45.92,38894.0,45.7501,45.7501,45.7301,45.7401,38894.0
2025-02-19 12:40:00,45.92,45.94,45.92,45.94,13146.0,45.7401,45.76,45.7401,45.76,13146.0
2025-02-19 12:45:00,45.93,45.96,45.93,45.95,12739.0,45.7501,45.78,45.7501,45.77,12739.0
2025-02-19 12:50:00,45.96,45.97,45.95,45.97,23443.0,45.78,45.7899,45.77,45.7899,23443.0
2025-02-19 12:55:00,45.97,45.97,45.96,45.97,46865.0,45.7899,45.7899,45.78,45.7899,46865.0
2025-02-19 13:00:00,45.97,45.97,45.96,45.97,52173.0,45.7899,45.7899,45.78,45.7899,52173.0
2025-02-19 13:05:00,45.97,45.97,45.93,45.94,34542.0,45.7899,45.7899,45.7501,45.76,34542.0
2025-02-19 13:10:00,45.94,45.94,45.91,45.93,51234.0,45.76,45.76,45.7301,45.7501,51234.0
2025-02-19 13:15:00,45.93,45.95,45.93,45.95,62584.0,45.7501,45.77,45.7501,45.77,62584.0
2025-02-19 13:20:00,45.95,45.95,45.93,45.95,28030.0,45.77,45.77,45.7501,45.77,28030.0
2025-02-19 13:25:00,45.95,45.95,45.93,45.94,23365.0,45.77,45.77,45.7501,45.76,23365.0
2025-02-19 13:30:00,45.94,45.96,45.93,45.96,28868.0,45.76,45.78,45.7501,45.78,28868.0
2025-02-19 13:35:00,45.96,45.96,45.94,45.95,14038.0,45.78,45.78,45.76,45.77,14038.0
2025-02-19 13:40:00,45.95,45.95,45.94,45.95,26927.0,45.77,45.77,45.76,45.77,26927.0
2025-02-19 13:45:00,45.94,45.96,45.94,45.94,34778.0,45.76,45.78,45.76,45.76,34778.0
2025-02-19 13:50:00,45.95,45.95,45.93,45.94,40481.0,45.77,45.77,45.7501,45.76,40481.0
2025-02-19 13:55:00,45.94,45.95,45.92,45.93,82277.0,45.76,45.77,45.7401,45.7501,82277.0
2025-02-19 14:00:00,45.93,45.96,45.92,45.93,56901.0,45.7501,45.78,45.7401,45.7501,56901.0
2025-02-19 14:05:00,45.94,45.95,45.93,45.94,14014.0,45.76,45.77,45.7501,45.76,14014.0
2025-02-19 14:10:00,45.94,45.97,45.93,45.96,79713.0,45.76,45.7899,45.7501,45.78,79713.0
2025-02-19 14:15:00,45.97,45.99,45.96,45.98,64894.0,45.7899,45.8098,45.78,45.7999,64894.0
2025-02-19 14:20:00,45.98,46.01,45.98,46.0,82930.0,45.7999,45.8298,45.7999,45.8198,82930.0
2025-02-19 14:25:00,46.0,46.01,45.98,46.01,50615.0,45.8198,45.8298,45.7999,45.8298,50615.0
2025-02-19 14:30:00,46.01,46.01,45.99,45.99,119222.0,45.8298,45.8298,45.8098,45.8098,119222.0
2025-02-19 14:35:00,45.99,46.0,45.98,45.98,23944.0,45.8098,45.8198,45.7999,45.7999,23944.0
2025-02-19 14:40:00,45.98,46.0,45.98,45.98,28953.0,45.7999,45.8198,45.7999,45.7999,28953.0
2025-02-19 14:45:00,45.98,45.99,45.98,45.99,32812.0,45.7999,45.8098,45.7999,45.8098,32812.0
2025-02-19 14:50:00,45.99,46.0,45.98,45.98,44812.0,45.8098,45.8198,45.7999,45.7999,44812.0
2025-02-19 14:55:00,45.99,46.0,45.98,45.98,20461.0,45.8098,45.8198,45.7999,45.7999,20461.0
2025-02-19 15:00:00,45.98,45.99,45.97,45.99,70476.0,45.7999,45.8098,45.7899,45.8098,70476.0
2025-02-19 15:05:00,45.99,45.99,45.98,45.98,67736.0,45.8098,45.8098,45.7999,45.7999,67736.0
2025-02-19 15:10:00,45.99,45.99,45.97,45.98,53256.0,45.8098,45.8098,45.7899,45.7999,53256.0
2025-02-19 15:15:00,45.98,45.99,45.98,45.98,82702.0,45.7999,45.8098,45.7999,45.7999,82702.0
2025-02-19 15:20:00,45.98,45.98,45.97,45.97,64459.0,45.7999,45.7999,45.7899,45.7899,64459.0
2025-02-19 15:25:00,45.97,45.98,45.93,45.94,75684.0,45.7899,45.7999,45.7501,45.76,75684.0
2025-02-19 15:30:00,45.94,45.98,45.94,45.97,65602.0,45.76,45.7999,45.76,45.7899,65602.0
2025-02-19 15:35:00,45.98,45.98,45.96,45.97,62389.0,45.7999,45.7999,45.78,45.7899,62389.0
2025-02-19 15:40:00,45.97,45.98,45.96,45.97,38991.0,45.7899,45.7999,45.78,45.7899,38991.0
2025-02-19 15:45:00,45.96,45.97,45.94,45.94,62621.0,45.78,45.7899,45.76,45.76,62621.0
2025-02-19 15:50:00,45.95,45.97,45.95,45.95,69833.0,45.77,45.7899,45.77,45.77,69833.0
2025-02-19 15:55:00,45.96,45.99,45.95,45.99,116910.0,45.78,45.8098,45.77,45.8098,116910.0
2025-02-20 09:30:00,46.38,46.51,46.34,46.48,391650.0,46.1983,46.3278,46.1585,46.2979,391650.0
2025-02-20 09:35:00,46.49,46.6,46.49,46.59,85242.0,46.3079,46.4174,46.3079,46.4075,85242.0
2025-02-20 09:40:00,46.59,46.62,46.55,46.59,286538.0,46.4075,46.4374,46.3676,46.4075,286538.0
2025-02-20 09:45:00,46.6,46.62,46.54,46.59,258405.0,46.4174,46.4374,46.3577,46.4075,258405.0
2025-02-20 09:50:00,46.59,46.65,46.56,46.57,90825.0,46.4075,46.4672,46.3776,46.3876,90825.0
2025-02-20 09:55:00,46.58,46.58,46.46,46.47,128154.0,46.3975,46.3975,46.278,46.288,128154.0
2025-02-20 10:00:00,46.47,46.49,46.43,46.48,229110.0,46.288,46.3079,46.2481,46.2979,229110.0
2025-02-20 10:05:00,46.49,46.51,46.43,46.45,197196.0,46.3079,46.3278,46.2481,46.268,197196.0
2025-02-20 10:10:00,46.45,46.48,46.43,46.47,116574.0,46.268,46.2979,46.2481,46.288,116574.0
2025-02-20 10:15:00,46.47,46.52,46.46,46.49,45754.0,46.288,46.3378,46.278,46.3079,45754.0
2025-02-20 10:20:00,46.48,46.51,46.42,46.43,54599.0,46.2979,46.3278,46.2381,46.2481,54599.0
2025-02-20 10:25:00,46.44,46.46,46.42,46.46,27629.0,46.2581,46.278,46.2381,46.278,27629.0
2025-02-20 10:30:00,46.46,46.49,46.45,46.47,696340.0,46.278,46.3079,46.268,46.288,696340.0
2025-02-20 10:35:00,46.46,46.47,46.41,46.41,44634.0,46.278,46.288,46.2282,46.2282,44634.0
2025-02-20 10:40:00,46.41,46.43,46.37,46.41,89078.0,46.2282,46.2481,46.1883,46.2282,89078.0
2025-02-20 10:45:00,46.42,46.42,46.35,46.36,42522.0,46.2381,46.2381,46.1684,46.1784,42522.0
2025-02-20 10:50:00,46.36,46.41,46.35,46.39,32081.0,46.1784,46.2282,46.1684,46.2083,32081.0
2025-02-20 10:55:00,46.39,46.4,46.34,46.35,36309.0,46.2083,46.2182,46.1585,46.1684,36309.0
2025-02-20 11:00:00,46.36,46.37,46.34,46.35,28588.0,46.1784,46.1883,46.1585,46.1684,28588.0
2025-02-20 11:05:00,46.36,46.39,46.35,46.39,17290.0,46.1784,46.2083,46.1684,46.2083,17290.0
2025-02-20 11:10:00,46.39,46.42,46.38,46.41,42831.0,46.2083,46.2381,46.1983,46.2282,42831.0
2025-02-20 11:15:00,46.4,46.4,46.37,46.39,33744.0,46.2182,46.2182,46.1883,46.2083,33744.0
2025-02-20 11:20:00,46.39,46.4,46.35,46.37,229000.0,46.2083,46.2182,46.1684,46.1883,229000.0
2025-02-20 11:25:00,46.36,46.38,46.34,46.35,28655.0,46.1784,46.1983,46.1585,46.1684,28655.0
2025-02-20 11:30:00,46.36,46.37,46.33,46.34,194748.0,46.1784,46.1883,46.1485,46.1585,194748.0
2025-02-20 11:35:00,46.34,46.34,46.29,46.3,173648.0,46.1585,46.1585,46.1087,46.1186,173648.0
2025-02-20 11:40:00,46.3,46.31,46.27,46.28,77350.0,46.1186,46.1286,46.0887,46.0987,77350.0
2025-02-20 11:45:00,46.28,46.29,46.24,46.24,190617.0,46.0987,46.1087,46.0589,46.0589,190617.0
2025-02-20 11:50:00,46.24,46.26,46.21,46.26,168644.0,46.0589,46.0788,46.029,46.0788,168644.0
2025-02-20 11:55:00,46.26,46.26,46.22,46.23,54760.0,46.0788,46.0788,46.0389,46.0489,54760.0
2025-02-20 12:00:00,46.23,46.27,46.21,46.24,51775.0,46.0489,46.0887,46.029,46.0589,51775.0
2025-02-20 12:05:00,46.24,46.25,46.22,46.23,180072.0,46.0589,46.0688,46.0389,46.0489,180072.0
2025-02-20 12:10:00,46.24,46.26,46.21,46.22,183870.0,46.0589,46.0788,46.029,46.0389,183870.0
2025-02-20 12:15:00,46.22,46.27,46.2,46.27,78585.0,46.0389,46.0887,46.019,46.0887,78585.0
2025-02-20 12:20:00,46.26,46.32,46.26,46.32,125312.0,46.0788,46.1385,46.0788,46.1385,125312.0
2025-02-20 12:25:00,46.32,46.34,46.31,46.32,140209.0,46.1385,46.1585,46.1286,46.1385,140209.0
2025-02-20 12:30:00,46.32,46.33,46.29,46.31,55454.0,46.1385,46.1485,46.1087,46.1286,55454.0
2025-02-20 12:35:00,46.3,46.33,46.29,46.3,34536.0,46.1186,46.1485,46.1087,46.1186,34536.0
2025-02-20 12:40:00,46.31,46.35,46.29,46.33,86160.0,46.1286,46.1684,46.1087,46.1485,86160.0
2025-02-20 12:45:00,46.33,46.33,46.3,46.33,19882.0,46.1485,46.1485,46.1186,46.1485,19882.0
2025-02-20 12:50:00,46.33,46.34,46.31,46.32,43241.0,46.1485,46.1585,46.1286,46.1385,43241.0
2025-02-20 12:55:00,46.32,46.33,46.31,46.31,14478.0,46.1385,46.1485,46.1286,46.1286,14478.0
2025-02-20 13:00:00,46.31,46.32,46.29,46.31,30176.0,46.1286,46.1385,46.1087,46.1286,30176.0
2025-02-20 13:05:00,46.31,46.33,46.29,46.32,50523.0,46.1286,46.1485,46.1087,46.1385,50523.0
2025-02-20 13:10:00,46.32,46.35,46.31,46.35,19918.0,46.1385,46.1684,46.1286,46.1684,19918.0
2025-02-20 13:15:00,46.34,46.35,46.33,46.34,175140.0,46.1585,46.1684,46.1485,46.1585,175140.0
2025-02-20 13:20:00,46.34,46.34,46.3,46.32,120145.0,46.1585,46.1585,46.1186,46.1385,120145.0
2025-02-20 13:25:00,46.32,46.33,46.31,46.33,22685.0,46.1385,46.1485,46.1286,46.1485,22685.0
2025-02-20 13:30:00,46.32,46.33,46.3,46.32,20043.0,46.1385,46.1485,46.1186,46.1385,20043.0
2025-02-20 13:35:00,46.33,46.34,46.32,46.34,28894.0,46.1485,46.1585,46.1385,46.1585,28894.0
2025-02-20 13:40:00,46.33,46.34,46.32,46.34,113148.0,46.1485,46.1585,46.1385,46.1585,113148.0
2025-02-20 13:45:00,46.34,46.36,46.33,46.34,57399.0,46.1585,46.1784,46.1485,46.1585,57399.0
2025-02-20 13:50:00,46.35,46.36,46.33,46.34,100471.0,46.1684,46.1784,46.1485,46.1585,100471.0
2025-02-20 13:55:00,46.35,46.36,46.34,46.34,23194.0,46.1684,46.1784,46.1585,46.1585,23194.0
2025-02-20 14:00:00,46.34,46.36,46.33,46.34,37002.0,46.1585,46.1784,46.1485,46.1585,37002.0
2025-02-20 14:05:00,46.34,46.35,46.32,46.34,100548.0,46.1585,46.1684,46.1385,46.1585,100548.0
2025-02-20 14:10:00,46.34,46.36,46.33,46.34,28141.0,46.1585,46.1784,46.1485,46.1585,28141.0
2025-02-20 14:15:00,46.35,46.36,46.34,46.35,74868.0,46.1684,46.1784,46.1585,46.1684,74868.0
2025-02-20 14:20:00,46.36,46.38,46.35,46.38,39012.0,46.1784,46.1983,46.1684,46.1983,39012.0
2025-02-20 14:25:00,46.37,46.38,46.35,46.38,59289.0,46.1883,46.1983,46.1684,46.1983,59289.0
2025-02-20 14:30:00,46.38,46.39,46.36,46.38,142669.0,46.1983,46.2083,46.1784,46.1983,142669.0
2025-02-20 14:35:00,46.38,46.4,46.37,46.39,49493.0,46.1983,46.2182,46.1883,46.2083,49493.0
2025-02-20 14:40:00,46.39,46.41,46.38,46.41,26639.0,46.2083,46.2282,46.1983,46.2282,26639.0
2025-02-20 14:45:00,46.4,46.42,46.4,46.41,51271.0,46.2182,46.2381,46.2182,46.2282,51271.0
2025-02-20 14:50:00,46.41,46.43,46.41,46.43,42158.0,46.2282,46.2481,46.2282,46.2481,42158.0
2025-02-20 14:55:00,46.43,46.43,46.41,46.41,65455.0,46.2481,46.2481,46.2282,46.2282,65455.0
2025-02-20 15:00:00,46.41,46.42,46.4,46.41,57830.0,46.2282,46.2381,46.2182,46.2282,57830.0
2025-02-20 15:05:00,46.41,46.42,46.39,46.41,43042.0,46.2282,46.2381,46.2083,46.2282,43042.0
2025-02-20 15:10:00,46.41,46.42,46.4,46.41,83944.0,46.2282,46.2381,46.2182,46.2282,83944.0
2025-02-20 15:15:00,46.41,46.43,46.41,46.42,82141.0,46.2282,46.2481,46.2282,46.2381,82141.0
2025-02-20 15:20:00,46.43,46.45,46.42,46.43,92246.0,46.2481,46.268,46.2381,46.2481,92246.0
2025-02-20 15:25:00,46.41,46.43,46.4,46.43,94078.0,46.2282,46.2481,46.2182,46.2481,94078.0
2025-02-20 15:30:00,46.43,46.44,46.41,46.44,86119.0,46.2481,46.2581,46.2282,46.2581,86119.0
2025-02-20 15:35:00,46.44,46.44,46.42,46.42,81251.0,46.2581,46.2581,46.2381,46.2381,81251.0
2025-02-20 15:40:00,46.43,46.44,46.42,46.44,49419.0,46.2481,46.2581,46.2381,46.2581,49419.0
2025-02-20 15:45:00,46.43,46.44,46.43,46.44,235805.0,46.2481,46.2581,46.2481,46.2581,235805.0
2025-02-20 15:50:00,46.45,46.46,46.43,46.44,109784.0,46.268,46.278,46.2481,46.2581,109784.0
2025-02-20 15:55:00,46.45,46.47,46.44,46.46,797682.0,46.268,46.288,46.2581,46.278,797682.0
2025-02-21 09:30:00,46.71,46.76,46.64,46.71,273442.0,46.527,46.5768,46.4573,46.527,273442.0
2025-02-21 09:35:00,46.71,46.73,46.65,46.68,137804.0,46.527,46.5469,46.4672,46.4971,137804.0
2025-02-21 09:40:00,46.68,46.74,46.68,46.7,168348.0,46.4971,46.5569,46.4971,46.5171,168348.0
2025-02-21 09:45:00,46.71,46.79,46.71,46.76,191920.0,46.527,46.6067,46.527,46.5768,191920.0
2025-02-21 09:50:00,46.76,46.81,46.74,46.8,118183.0,46.5768,46.6266,46.5569,46.6167,118183.0
2025-02-21 09:55:00,46.81,46.81,46.74,46.79,159530.0,46.6266,46.6266,46.5569,46.6067,159530.0
2025-02-21 10:00:00,46.78,46.84,46.74,46.81,648205.0,46.5967,46.6565,46.5569,46.6266,648205.0
2025-02-21 10:05:00,46.81,46.88,46.81,46.81,146235.0,46.6266,46.6963,46.6266,46.6266,146235.0
2025-02-21 10:10:00,46.82,46.84,46.76,46.77,115130.0,46.6366,46.6565,46.5768,46.5868,115130.0
2025-02-21 10:15:00,46.77,46.8,46.76,46.79,64851.0,46.5868,46.6167,46.5768,46.6067,64851.0
2025-02-21 10:20:00,46.79,46.8,46.72,46.73,95638.0,46.6067,46.6167,46.537,46.5469,95638.0
2025-02-21 10:25:00,46.73,46.75,46.69,46.7,74776.0,46.5469,46.5669,46.5071,46.5171,74776.0
2025-02-21 10:30:00,46.7,46.71,46.63,46.66,68223.0,46.5171,46.527,46.4473,46.4772,68223.0
2025-02-21 10:35:00,46.66,46.68,46.63,46.65,67952.0,46.4772,46.4971,46.4473,46.4672,67952.0
2025-02-21 10:40:00,46.65,46.66,46.57,46.58,45278.0,46.4672,46.4772,46.3876,46.3975,45278.0
2025-02-21 10:45:00,46.59,46.66,46.59,46.64,54006.0,46.4075,46.4772,46.4075,46.4573,54006.0
2025-02-21 10:50:00,46.63,46.67,46.62,46.63,37134.0,46.4473,46.4872,46.4374,46.4473,37134.0
2025-02-21 10:55:00,46.64,46.66,46.63,46.65,70389.0,46.4573,46.4772,46.4473,46.4672,70389.0
2025-02-21 11:00:00,46.65,46.69,46.65,46.66,87079.0,46.4672,46.5071,46.4672,46.4772,87079.0
2025-02-21 11:05:00,46.67,46.68,46.63,46.65,83640.0,46.4872,46.4971,46.4473,46.4672,83640.0
2025-02-21 11:10:00,46.64,46.68,46.63,46.68,64626.0,46.4573,46.4971,46.4473,46.4971,64626.0
2025-02-21 11:15:00,46.68,46.71,46.67,46.7,39080.0,46.4971,46.527,46.4872,46.5171,39080.0
2025-02-21 11:20:00,46.7,46.72,46.69,46.71,40555.0,46.5171,46.537,46.5071,46.527,40555.0
2025-02-21 11:25:00,46.7,46.71,46.67,46.69,69863.0,46.5171,46.527,46.4872,46.5071,69863.0
2025-02-21 11:30:00,46.69,46.75,46.68,46.74,104791.0,46.5071,46.5669,46.4971,46.5569,104791.0
2025-02-21 11:35:00,46.73,46.75,46.71,46.75,139054.0,46.5469,46.5669,46.527,46.5669,139054.0
2025-02-21 11:40:00,46.75,46.77,46.73,46.73,174932.0,46.5669,46.5868,46.5469,46.5469,174932.0
2025-02-21 11:45:00,46.73,46.74,46.7,46.7,63225.0,46.5469,46.5569,46.5171,46.5171,63225.0
2025-02-21 11:50:00,46.71,46.72,46.69,46.7,72920.0,46.527,46.537,46.5071,46.5171,72920.0
2025-02-21 11:55:00,46.7,46.73,46.68,46.71,81331.0,46.5171,46.5469,46.4971,46.527,81331.0
2025-02-21 12:00:00,46.71,46.72,46.7,46.72,43104.0,46.527,46.537,46.5171,46.537,43104.0
2025-02-21 12:05:00,46.72,46.74,46.69,46.7,54992.0,46.537,46.5569,46.5071,46.5171,54992.0
2025-02-21 12:10:00,46.71,46.71,46.66,46.69,46849.0,46.527,46.527,46.4772,46.5071,46849.0
2025-02-21 12:15:00,46.69,46.69,46.65,46.66,45758.0,46.5071,46.5071,46.4672,46.4772,45758.0
2025-02-21 12:20:00,46.66,46.69,46.64,46.67,137704.0,46.4772,46.5071,46.4573,46.4872,137704.0
2025-02-21 12:25:00,46.68,46.69,46.66,46.67,36213.0,46.4971,46.5071,46.4772,46.4872,36213.0
2025-02-21 12:30:00,46.68,46.69,46.66,46.66,44956.0,46.4971,46.5071,46.4772,46.4772,44956.0
2025-02-21 12:35:00,46.66,46.67,46.63,46.64,65851.0,46.4772,46.4872,46.4473,46.4573,65851.0
2025-02-21 12:40:00,46.64,46.67,46.63,46.66,60806.0,46.4573,46.4872,46.4473,46.4772,60806.0
2025-02-21 12:45:00,46.66,46.66,46.63,46.64,65722.0,46.4772,46.4772,46.4473,46.4573,65722.0
2025-02-21 12:50:00,46.64,46.64,46.59,46.61,99549.0,46.4573,46.4573,46.4075,46.4274,99549.0
2025-02-21 12:55:00,46.6,46.61,46.56,46.57,40760.0,46.4174,46.4274,46.3776,46.3876,40760.0
2025-02-21 13:00:00,46.57,46.57,46.51,46.52,65465.0,46.3876,46.3876,46.3278,46.3378,65465.0
2025-02-21 13:05:00,46.52,46.52,46.47,46.48,56905.0,46.3378,46.3378,46.288,46.2979,56905.0
2025-02-21 13:10:00,46.48,46.48,46.41,46.45,81391.0,46.2979,46.2979,46.2282,46.268,81391.0
2025-02-21 13:15:00,46.45,46.48,46.44,46.45,113436.0,46.268,46.2979,46.2581,46.268,113436.0
2025-02-21 13:20:00,46.44,46.46,46.42,46.45,59068.0,46.2581,46.278,46.2381,46.268,59068.0
2025-02-21 13:25:00,46.44,46.45,46.4,46.4,120385.0,46.2581,46.268,46.2182,46.2182,120385.0
2025-02-21 13:30:00,46.41,46.42,46.39,46.4,70883.0,46.2282,46.2381,46.2083,46.2182,70883.0
2025-02-21 13:35:00,46.41,46.47,46.4,46.45,59854.0,46.2282,46.288,46.2182,46.268,59854.0
2025-02-21 13:40:00,46.45,46.46,46.41,46.42,105809.0,46.268,46.278,46.2282,46.2381,105809.0
2025-02-21 13:45:00,46.42,46.43,46.4,46.41,69633.0,46.2381,46.2481,46.2182,46.2282,69633.0
2025-02-21 13:50:00,46.43,46.43,46.4,46.41,106390.0,46.2481,46.2481,46.2182,46.2282,106390.0
2025-02-21 13:55:00,46.41,46.42,46.37,46.39,67739.0,46.2282,46.2381,46.1883,46.2083,67739.0
2025-02-21 14:00:00,46.38,46.4,46.37,46.37,146988.0,46.1983,46.2182,46.1883,46.1883,146988.0
2025-02-21 14:05:00,46.38,46.39,46.36,46.39,682387.0,46.1983,46.2083,46.1784,46.2083,682387.0
2025-02-21 14:10:00,46.39,46.4,46.36,46.4,91564.0,46.2083,46.2182,46.1784,46.2182,91564.0
2025-02-21 14:15:00,46.4,46.4,46.36,46.37,83455.0,46.2182,46.2182,46.1784,46.1883,83455.0
2025-02-21 14:20:00,46.37,46.37,46.32,46.34,58574.0,46.1883,46.1883,46.1385,46.1585,58574.0
2025-02-21 14:25:00,46.34,46.34,46.28,46.29,70315.0,46.1585,46.1585,46.0987,46.1087,70315.0
2025-02-21 14:30:00,46.29,46.33,46.28,46.32,75401.0,46.1087,46.1485,46.0987,46.1385,75401.0
2025-02-21 14:35:00,46.32,46.32,46.28,46.29,72407.0,46.1385,46.1385,46.0987,46.1087,72407.0
2025-02-21 14:40:00,46.29,46.29,46.25,46.29,82178.0,46.1087,46.1087,46.0688,46.1087,82178.0
2025-02-21 14:45:00,46.28,46.29,46.28,46.29,43347.0,46.0987,46.1087,46.0987,46.1087,43347.0
2025-02-21 14:50:00,46.29,46.32,46.28,46.3,57525.0,46.1087,46.1385,46.0987,46.1186,57525.0
2025-02-21 14:55:00,46.3,46.32,46.3,46.3,145958.0,46.1186,46.1385,46.1186,46.1186,145958.0
2025-02-21 15:00:00,46.31,46.33,46.29,46.32,123460.0,46.1286,46.1485,46.1087,46.1385,123460.0
2025-02-21 15:05:00,46.33,46.35,46.32,46.34,80154.0,46.1485,46.1684,46.1385,46.1585,80154.0
2025-02-21 15:10:00,46.34,46.37,46.33,46.36,87383.0,46.1585,46.1883,46.1485,46.1784,87383.0
2025-02-21 15:15:00,46.36,46.36,46.33,46.36,63686.0,46.1784,46.1784,46.1485,46.1784,63686.0
2025-02-21 15:20:00,46.35,46.38,46.34,46.37,132975.0,46.1684,46.1983,46.1585,46.1883,132975.0
2025-02-21 15:25:00,46.36,46.39,46.35,46.39,108402.0,46.1784,46.2083,46.1684,46.2083,108402.0
2025-02-21 15:30:00,46.39,46.4,46.37,46.38,114371.0,46.2083,46.2182,46.1883,46.1983,114371.0
2025-02-21 15:35:00,46.38,46.39,46.36,46.38,95341.0,46.1983,46.2083,46.1784,46.1983,95341.0
2025-02-21 15:40:00,46.38,46.39,46.37,46.38,72335.0,46.1983,46.2083,46.1883,46.1983,72335.0
2025-02-21 15:45:00,46.38,46.38,46.34,46.36,97446.0,46.1983,46.1983,46.1585,46.1784,97446.0
2025-02-21 15:50:00,46.35,46.37,46.33,46.37,188176.0,46.1684,46.1883,46.1485,46.1883,188176.0
2025-02-21 15:55:00,46.37,46.41,46.34,46.41,418919.0,46.1883,46.2282,46.1585,46.2282,418919.0
2025-02-24 09:30:00,46.16,46.16,46.02,46.05,200684.0,45.9792,45.9792,45.8397,45.8696,200684.0
2025-02-24 09:35:00,46.03,46.03,45.95,45.96,61605.0,45.8497,45.8497,45.77,45.78,61605.0
2025-02-24 09:40:00,45.96,46.0,45.92,45.94,77433.0,45.78,45.8198,45.7401,45.76,77433.0
2025-02-24 09:45:00,45.96,45.98,45.91,45.91,102833.0,45.78,45.7999,45.7301,45.7301,102833.0
2025-02-24 09:50:00,45.91,45.92,45.83,45.86,181291.0,45.7301,45.7401,45.6505,45.6803,181291.0
2025-02-24 09:55:00,45.86,45.87,45.78,45.79,65628.0,45.6803,45.6903,45.6007,45.6106,65628.0
2025-02-24 10:00:00,45.78,45.81,45.7,45.73,149466.0,45.6007,45.6305,45.521,45.5509,149466.0
2025-02-24 10:05:00,45.74,45.75,45.67,45.74,87555.0,45.5608,45.5708,45.4911,45.5608,87555.0
2025-02-24 10:10:00,45.75,45.84,45.75,45.83,140635.0,45.5708,45.6604,45.5708,45.6505,140635.0
2025-02-24 10:15:00,45.82,45.83,45.78,45.78,60554.0,45.6405,45.6505,45.6007,45.6007,60554.0
2025-02-24 10:20:00,45.79,45.81,45.76,45.77,161774.0,45.6106,45.6305,45.5807,45.5907,161774.0
2025-02-24 10:25:00,45.76,45.77,45.71,45.72,116210.0,45.5807,45.5907,45.5309,45.5409,116210.0
2025-02-24 10:30:00,45.72,45.75,45.71,45.73,93881.0,45.5409,45.5708,45.5309,45.5509,93881.0
2025-02-24 10:35:00,45.73,45.79,45.73,45.79,85872.0,45.5509,45.6106,45.5509,45.6106,85872.0
2025-02-24 10:40:00,45.78,45.8,45.76,45.76,65429.0,45.6007,45.6206,45.5807,45.5807,65429.0
2025-02-24 10:45:00,45.77,45.79,45.73,45.76,126307.0,45.5907,45.6106,45.5509,45.5807,126307.0
2025-02-24 10:50:00,45.76,45.77,45.72,45.72,70450.0,45.5807,45.5907,45.5409,45.5409,70450.0
2025-02-24 10:55:00,45.73,45.73,45.69,45.7,62505.0,45.5509,45.5509,45.511,45.521,62505.0
2025-02-24 11:00:00,45.69,45.74,45.69,45.73,76933.0,45.511,45.5608,45.511,45.5509,76933.0
2025-02-24 11:05:00,45.73,45.75,45.71,45.71,90963.0,45.5509,45.5708,45.5309,45.5309,90963.0
2025-02-24 11:10:00,45.71,45.74,45.7,45.72,94403.0,45.5309,45.5608,45.521,45.5409,94403.0
2025-02-24 11:15:00,45.72,45.77,45.71,45.76,40127.0,45.5409,45.5907,45.5309,45.5807,40127.0
2025-02-24 11:20:00,45.76,45.78,45.73,45.75,122199.0,45.5807,45.6007,45.5509,45.5708,122199.0
2025-02-24 11:25:00,45.75,45.8,45.75,45.78,94840.0,45.5708,45.6206,45.5708,45.6007,94840.0
2025-02-24 11:30:00,45.78,45.8,45.78,45.79,61676.0,45.6007,45.6206,45.6007,45.6106,61676.0
2025-02-24 11:35:00,45.79,45.81,45.76,45.77,160535.0,45.6106,45.6305,45.5807,45.5907,160535.0
2025-02-24 11:40:00,45.76,45.79,45.75,45.77,100554.0,45.5807,45.6106,45.5708,45.5907,100554.0
2025-02-24 11:45:00,45.78,45.8,45.75,45.76,82387.0,45.6007,45.6206,45.5708,45.5807,82387.0
2025-02-24 11:50:00,45.75,45.76,45.73,45.75,68476.0,45.5708,45.5807,45.5509,45.5708,68476.0
2025-02-24 11:55:00,45.74,45.76,45.72,45.73,61944.0,45.5608,45.5807,45.5409,45.5509,61944.0
2025-02-24 12:00:00,45.73,45.78,45.73,45.77,38781.0,45.5509,45.6007,45.5509,45.5907,38781.0
2025-02-24 12:05:00,45.77,45.78,45.74,45.77,50614.0,45.5907,45.6007,45.5608,45.5907,50614.0
2025-02-24 12:10:00,45.77,45.78,45.75,45.78,25525.0,45.5907,45.6007,45.5708,45.6007,25525.0
2025-02-24 12:15:00,45.78,45.81,45.77,45.8,50282.0,45.6007,45.6305,45.5907,45.6206,50282.0
2025-02-24 12:20:00,45.8,45.82,45.79,45.8,65358.0,45.6206,45.6405,45.6106,45.6206,65358.0
2025-02-24 12:25:00,45.79,45.81,45.78,45.79,16215.0,45.6106,45.6305,45.6007,45.6106,16215.0
2025-02-24 12:30:00,45.8,45.81,45.78,45.81,56090.0,45.6206,45.6305,45.6007,45.6305,56090.0
2025-02-24 12:35:00,45.8,45.83,45.79,45.82,37976.0,45.6206,45.6505,45.6106,45.6405,37976.0
2025-02-24 12:40:00,45.83,45.83,45.81,45.82,39348.0,45.6505,45.6505,45.6305,45.6405,39348.0
2025-02-24 12:45:00,45.82,45.83,45.8,45.81,46460.0,45.6405,45.6505,45.6206,45.6305,46460.0
2025-02-24 12:50:00,45.8,45.81,45.79,45.8,34753.0,45.6206,45.6305,45.6106,45.6206,34753.0
2025-02-24 12:55:00,45.79,45.82,45.77,45.78,51701.0,45.6106,45.6405,45.5907,45.6007,51701.0
2025-02-24 13:00:00,45.77,45.8,45.77,45.79,33630.0,45.5907,45.6206,45.5907,45.6106,33630.0
2025-02-24 13:05:00,45.8,45.8,45.78,45.8,24399.0,45.6206,45.6206,45.6007,45.6206,24399.0
2025-02-24 13:10:00,45.79,45.8,45.78,45.78,22368.0,45.6106,45.6206,45.6007,45.6007,22368.0
2025-02-24 13:15:00,45.79,45.82,45.78,45.81,86500.0,45.6106,45.6405,45.6007,45.6305,86500.0
2025-02-24 13:20:00,45.81,45.82,45.78,45.79,87839.0,45.6305,45.6405,45.6007,45.6106,87839.0
2025-02-24 13:25:00,45.79,45.8,45.78,45.78,53703.0,45.6106,45.6206,45.6007,45.6007,53703.0
2025-02-24 13:30:00,45.78,45.79,45.77,45.78,45333.0,45.6007,45.6106,45.5907,45.6007,45333.0
2025-02-24 13:35:00,45.78,45.8,45.76,45.8,78517.0,45.6007,45.6206,45.5807,45.6206,78517.0
2025-02-24 13:40:00,45.79,45.81,45.78,45.79,13916.0,45.6106,45.6305,45.6007,45.6106,13916.0
2025-02-24 13:45:00,45.79,45.79,45.77,45.78,57936.0,45.6106,45.6106,45.5907,45.6007,57936.0
2025-02-24 13:50:00,45.78,45.78,45.76,45.78,26203.0,45.6007,45.6007,45.5807,45.6007,26203.0
2025-02-24 13:55:00,45.78,45.78,45.74,45.75,94691.0,45.6007,45.6007,45.5608,45.5708,94691.0
2025-02-24 14:00:00,45.75,45.79,45.74,45.79,115571.0,45.5708,45.6106,45.5608,45.6106,115571.0
2025-02-24 14:05:00,45.79,45.79,45.77,45.77,137418.0,45.6106,45.6106,45.5907,45.5907,137418.0
2025-02-24 14:10:00,45.78,45.78,45.75,45.77,106025.0,45.6007,45.6007,45.5708,45.5907,106025.0
2025-02-24 14:15:00,45.77,45.77,45.73,45.73,168674.0,45.5907,45.5907,45.5509,45.5509,168674.0
2025-02-24 14:20:00,45.73,45.75,45.72,45.75,36208.0,45.5509,45.5708,45.5409,45.5708,36208.0
2025-02-24 14:25:00,45.75,45.76,45.73,45.73,56923.0,45.5708,45.5807,45.5509,45.5509,56923.0
2025-02-24 14:30:00,45.74,45.77,45.74,45.77,73874.0,45.5608,45.5907,45.5608,45.5907,73874.0
2025-02-24 14:35:00,45.77,45.77,45.74,45.76,84315.0,45.5907,45.5907,45.5608,45.5807,84315.0
2025-02-24 14:40:00,45.76,45.76,45.74,45.76,53818.0,45.5807,45.5807,45.5608,45.5807,53818.0
2025-02-24 14:45:00,45.75,45.76,45.74,45.75,65098.0,45.5708,45.5807,45.5608,45.5708,65098.0
2025-02-24 14:50:00,45.75,45.76,45.74,45.74,67086.0,45.5708,45.5807,45.5608,45.5608,67086.0
2025-02-24 14:55:00,45.74,45.75,45.73,45.74,60352.0,45.5608,45.5708,45.5509,45.5608,60352.0
2025-02-24 15:00:00,45.74,45.74,45.72,45.73,60677.0,45.5608,45.5608,45.5409,45.5509,60677.0
2025-02-24 15:05:00,45.73,45.74,45.72,45.72,56670.0,45.5509,45.5608,45.5409,45.5409,56670.0
2025-02-24 15:10:00,45.73,45.73,45.71,45.71,41632.0,45.5509,45.5509,45.5309,45.5309,41632.0
2025-02-24 15:15:00,45.72,45.73,45.67,45.7,172114.0,45.5409,45.5509,45.4911,45.521,172114.0
2025-02-24 15:20:00,45.7,45.71,45.67,45.68,214825.0,45.521,45.5309,45.4911,45.501,214825.0
2025-02-24 15:25:00,45.68,45.69,45.66,45.67,133878.0,45.501,45.511,45.4811,45.4911,133878.0
2025-02-24 15:30:00,45.67,45.72,45.66,45.72,126120.0,45.4911,45.5409,45.4811,45.5409,126120.0
2025-02-24 15:35:00,45.71,45.74,45.7,45.71,67222.0,45.5309,45.5608,45.521,45.5309,67222.0
2025-02-24 15:40:00,45.71,45.71,45.69,45.7,26449.0,45.5309,45.5309,45.511,45.521,26449.0
2025-02-24 15:45:00,45.7,45.71,45.69,45.71,90679.0,45.521,45.5309,45.511,45.5309,90679.0
2025-02-24 15:50:00,45.71,45.72,45.68,45.69,94420.0,45.5309,45.5409,45.501,45.511,94420.0
2025-02-24 15:55:00,45.68,45.69,45.66,45.69,236008.0,45.501,45.511,45.4811,45.511,236008.0
2025-02-25 09:30:00,45.72,45.8,45.69,45.75,261754.0,45.5409,45.6206,45.511,45.5708,261754.0
2025-02-25 09:35:00,45.75,45.77,45.71,45.76,109231.0,45.5708,45.5907,45.5309,45.5807,109231.0
2025-02-25 09:40:00,45.76,45.77,45.73,45.73,234045.0,45.5807,45.5907,45.5509,45.5509,234045.0
2025-02-25 09:45:00,45.74,45.78,45.73,45.75,114789.0,45.5608,45.6007,45.5509,45.5708,114789.0
2025-02-25 09:50:00,45.75,45.77,45.67,45.67,89426.0,45.5708,45.5907,45.4911,45.4911,89426.0
2025-02-25 09:55:00,45.66,45.69,45.66,45.69,67119.0,45.4811,45.511,45.4811,45.511,67119.0
2025-02-25 10:00:00,45.68,45.68,45.61,45.62,143892.0,45.501,45.501,45.4313,45.4413,143892.0
2025-02-25 10:05:00,45.62,45.66,45.6,45.65,178406.0,45.4413,45.4811,45.4214,45.4712,178406.0
2025-02-25 10:10:00,45.65,45.67,45.59,45.6,91094.0,45.4712,45.4911,45.4114,45.4214,91094.0
2025-02-25 10:15:00,45.61,45.62,45.53,45.53,74267.0,45.4313,45.4413,45.3516,45.3516,74267.0
2025-02-25 10:20:00,45.54,45.58,45.51,45.54,134090.0,45.3616,45.4014,45.3317,45.3616,134090.0
2025-02-25 10:25:00,45.54,45.58,45.53,45.55,50285.0,45.3616,45.4014,45.3516,45.3716,50285.0
2025-02-25 10:30:00,45.56,45.58,45.54,45.57,94030.0,45.3815,45.4014,45.3616,45.3915,94030.0
2025-02-25 10:35:00,45.57,45.64,45.56,45.64,84183.0,45.3915,45.4612,45.3815,45.4612,84183.0
2025-02-25 10:40:00,45.64,45.68,45.61,45.64,65115.0,45.4612,45.501,45.4313,45.4612,65115.0
2025-02-25 10:45:00,45.65,45.66,45.62,45.65,83187.0,45.4712,45.4811,45.4413,45.4712,83187.0
2025-02-25 10:50:00,45.65,45.72,45.65,45.72,40762.0,45.4712,45.5409,45.4712,45.5409,40762.0
2025-02-25 10:55:00,45.71,45.71,45.67,45.68,49241.0,45.5309,45.5309,45.4911,45.501,49241.0
2025-02-25 11:00:00,45.68,45.68,45.63,45.65,97084.0,45.501,45.501,45.4512,45.4712,97084.0
2025-02-25 11:05:00,45.65,45.68,45.63,45.66,87817.0,45.4712,45.501,45.4512,45.4811,87817.0
2025-02-25 11:10:00,45.66,45.69,45.64,45.66,47920.0,45.4811,45.511,45.4612,45.4811,47920.0
2025-02-25 11:15:00,45.66,45.68,45.63,45.65,51135.0,45.4811,45.501,45.4512,45.4712,51135.0
2025-02-25 11:20:00,45.65,45.66,45.63,45.65,37897.0,45.4712,45.4811,45.4512,45.4712,37897.0
2025-02-25 11:25:00,45.64,45.64,45.59,45.61,97593.0,45.4612,45.4612,45.4114,45.4313,97593.0
2025-02-25 11:30:00,45.6,45.62,45.56,45.59,429807.0,45.4214,45.4413,45.3815,45.4114,429807.0
2025-02-25 11:35:00,45.6,45.62,45.58,45.61,133195.0,45.4214,45.4413,45.4014,45.4313,133195.0
2025-02-25 11:40:00,45.61,45.62,45.59,45.61,34813.0,45.4313,45.4413,45.4114,45.4313,34813.0
2025-02-25 11:45:00,45.61,45.65,45.61,45.65,47760.0,45.4313,45.4712,45.4313,45.4712,47760.0
2025-02-25 11:50:00,45.65,45.66,45.64,45.64,60540.0,45.4712,45.4811,45.4612,45.4612,60540.0
2025-02-25 11:55:00,45.64,45.69,45.63,45.66,112797.0,45.4612,45.511,45.4512,45.4811,112797.0
2025-02-25 12:00:00,45.66,45.67,45.64,45.65,40580.0,45.4811,45.4911,45.4612,45.4712,40580.0
2025-02-25 12:05:00,45.65,45.66,45.63,45.64,59293.0,45.4712,45.4811,45.4512,45.4612,59293.0
2025-02-25 12:10:00,45.64,45.65,45.61,45.63,73652.0,45.4612,45.4712,45.4313,45.4512,73652.0
2025-02-25 12:15:00,45.63,45.64,45.61,45.62,33426.0,45.4512,45.4612,45.4313,45.4413,33426.0
2025-02-25 12:20:00,45.62,45.62,45.58,45.61,73742.0,45.4413,45.4413,45.4014,45.4313,73742.0
2025-02-25 12:25:00,45.6,45.62,45.6,45.62,45831.0,45.4214,45.4413,45.4214,45.4413,45831.0
2025-02-25 12:30:00,45.62,45.65,45.62,45.64,123167.0,45.4413,45.4712,45.4413,45.4612,123167.0
2025-02-25 12:35:00,45.63,45.66,45.63,45.66,21082.0,45.4512,45.4811,45.4512,45.4811,21082.0
2025-02-25 12:40:00,45.66,45.68,45.65,45.66,19409.0,45.4811,45.501,45.4712,45.4811,19409.0
2025-02-25 12:45:00,45.66,45.67,45.65,45.65,134925.0,45.4811,45.4911,45.4712,45.4712,134925.0
2025-02-25 12:50:00,45.66,45.68,45.65,45.68,39660.0,45.4811,45.501,45.4712,45.501,39660.0
2025-02-25 12:55:00,45.67,45.69,45.67,45.68,210853.0,45.4911,45.511,45.4911,45.501,210853.0
2025-02-25 13:00:00,45.68,45.71,45.68,45.7,63669.0,45.501,45.5309,45.501,45.521,63669.0
2025-02-25 13:05:00,45.7,45.73,45.69,45.71,108611.0,45.521,45.5509,45.511,45.5309,108611.0
2025-02-25 13:10:00,45.72,45.73,45.69,45.7,38823.0,45.5409,45.5509,45.511,45.521,38823.0
2025-02-25 13:15:00,45.7,45.71,45.68,45.68,120665.0,45.521,45.5309,45.501,45.501,120665.0
2025-02-25 13:20:00,45.69,45.7,45.68,45.7,164607.0,45.511,45.521,45.501,45.521,164607.0
2025-02-25 13:25:00,45.69,45.7,45.64,45.65,47584.0,45.511,45.521,45.4612,45.4712,47584.0
2025-02-25 13:30:00,45.65,45.66,45.64,45.66,19307.0,45.4712,45.4811,45.4612,45.4811,19307.0
2025-02-25 13:35:00,45.66,45.71,45.65,45.7,120546.0,45.4811,45.5309,45.4712,45.521,120546.0
2025-02-25 13:40:00,45.7,45.72,45.69,45.71,42136.0,45.521,45.5409,45.511,45.5309,42136.0
2025-02-25 13:45:00,45.7,45.72,45.7,45.71,14825.0,45.521,45.5409,45.521,45.5309,14825.0
2025-02-25 13:50:00,45.7,45.71,45.67,45.69,118390.0,45.521,45.5309,45.4911,45.511,118390.0
2025-02-25 13:55:00,45.69,45.7,45.67,45.69,92008.0,45.511,45.521,45.4911,45.511,92008.0
2025-02-25 14:00:00,45.68,45.68,45.67,45.68,63435.0,45.501,45.501,45.4911,45.501,63435.0
2025-02-25 14:05:00,45.68,45.69,45.67,45.68,40325.0,45.501,45.511,45.4911,45.501,40325.0
2025-02-25 14:10:00,45.67,45.68,45.64,45.65,97164.0,45.4911,45.501,45.4612,45.4712,97164.0
2025-02-25 14:15:00,45.65,45.65,45.62,45.65,86321.0,45.4712,45.4712,45.4413,45.4712,86321.0
2025-02-25 14:20:00,45.64,45.64,45.61,45.63,125658.0,45.4612,45.4612,45.4313,45.4512,125658.0
2025-02-25 14:25:00,45.63,45.63,45.61,45.61,42973.0,45.4512,45.4512,45.4313,45.4313,42973.0
2025-02-25 14:30:00,45.61,45.63,45.6,45.63,203785.0,45.4313,45.4512,45.4214,45.4512,203785.0
2025-02-25 14:35:00,45.63,45.65,45.61,45.64,51749.0,45.4512,45.4712,45.4313,45.4612,51749.0
2025-02-25 14:40:00,45.64,45.68,45.64,45.66,28311.0,45.4612,45.501,45.4612,45.4811,28311.0
2025-02-25 14:45:00,45.66,45.67,45.63,45.66,98685.0,45.4811,45.4911,45.4512,45.4811,98685.0
2025-02-25 14:50:00,45.66,45.67,45.65,45.66,340873.0,45.4811,45.4911,45.4712,45.4811,340873.0
2025-02-25 14:55:00,45.66,45.67,45.65,45.65,68489.0,45.4811,45.4911,45.4712,45.4712,68489.0
2025-02-25 15:00:00,45.66,45.68,45.65,45.66,76851.0,45.4811,45.501,45.4712,45.4811,76851.0
2025-02-25 15:05:00,45.67,45.69,45.66,45.66,41697.0,45.4911,45.511,45.4811,45.4811,41697.0
2025-02-25 15:10:00,45.66,45.67,45.64,45.66,164645.0,45.4811,45.4911,45.4612,45.4811,164645.0
2025-02-25 15:15:00,45.66,45.69,45.65,45.68,59214.0,45.4811,45.511,45.4712,45.501,59214.0
2025-02-25 15:20:00,45.69,45.73,45.68,45.73,124837.0,45.511,45.5509,45.501,45.5509,124837.0
2025-02-25 15:25:00,45.72,45.74,45.7,45.7,89454.0,45.5409,45.5608,45.521,45.521,89454.0
2025-02-25 15:30:00,45.71,45.72,45.7,45.7,81982.0,45.5309,45.5409,45.521,45.521,81982.0
2025-02-25 15:35:00,45.71,45.71,45.67,45.68,51054.0,45.5309,45.5309,45.4911,45.501,51054.0
2025-02-25 15:40:00,45.68,45.68,45.65,45.65,64920.0,45.501,45.501,45.4712,45.4712,64920.0
2025-02-25 15:45:00,45.65,45.67,45.64,45.67,120134.0,45.4712,45.4911,45.4612,45.4911,120134.0
2025-02-25 15:50:00,45.66,45.68,45.65,45.65,174225.0,45.4811,45.501,45.4712,45.4712,174225.0
2025-02-25 15:55:00,45.65,45.68,45.64,45.67,505705.0,45.4712,45.501,45.4612,45.4911,505705.0
2025-02-26 09:30:00,46.16,46.2,46.06,46.13,284790.0,45.9792,46.019,45.8796,45.9493,284790.0
2025-02-26 09:35:00,46.13,46.15,46.09,46.11,98161.0,45.9493,45.9692,45.9094,45.9294,98161.0
2025-02-26 09:40:00,46.11,46.14,46.09,46.13,85252.0,45.9294,45.9592,45.9094,45.9493,85252.0
2025-02-26 09:45:00,46.14,46.2,46.12,46.19,70520.0,45.9592,46.019,45.9393,46.0091,70520.0
2025-02-26 09:50:00,46.19,46.26,46.18,46.22,66095.0,46.0091,46.0788,45.9991,46.0389,66095.0
2025-02-26 09:55:00,46.23,46.23,46.18,46.23,49202.0,46.0489,46.0489,45.9991,46.0489,49202.0
2025-02-26 10:00:00,46.22,46.24,46.18,46.19,130565.0,46.0389,46.0589,45.9991,46.0091,130565.0
2025-02-26 10:05:00,46.19,46.22,46.18,46.22,129891.0,46.0091,46.0389,45.9991,46.0389,129891.0
2025-02-26 10:10:00,46.22,46.23,46.2,46.23,74565.0,46.0389,46.0489,46.019,46.0489,74565.0
2025-02-26 10:15:00,46.23,46.24,46.21,46.23,48742.0,46.0489,46.0589,46.029,46.0489,48742.0
2025-02-26 10:20:00,46.23,46.26,46.21,46.23,47419.0,46.0489,46.0788,46.029,46.0489,47419.0
2025-02-26 10:25:00,46.22,46.25,46.22,46.23,74268.0,46.0389,46.0688,46.0389,46.0489,74268.0
2025-02-26 10:30:00,46.23,46.27,46.23,46.26,63974.0,46.0489,46.0887,46.0489,46.0788,63974.0
2025-02-26 10:35:00,46.26,46.29,46.24,46.26,104132.0,46.0788,46.1087,46.0589,46.0788,104132.0
2025-02-26 10:40:00,46.26,46.3,46.25,46.29,30149.0,46.0788,46.1186,46.0688,46.1087,30149.0
2025-02-26 10:45:00,46.29,46.31,46.28,46.3,48334.0,46.1087,46.1286,46.0987,46.1186,48334.0
2025-02-26 10:50:00,46.31,46.35,46.3,46.34,111411.0,46.1286,46.1684,46.1186,46.1585,111411.0
2025-02-26 10:55:00,46.33,46.36,46.32,46.33,103991.0,46.1485,46.1784,46.1385,46.1485,103991.0
2025-02-26 11:00:00,46.33,46.37,46.33,46.37,55248.0,46.1485,46.1883,46.1485,46.1883,55248.0
2025-02-26 11:05:00,46.36,46.38,46.34,46.38,92545.0,46.1784,46.1983,46.1585,46.1983,92545.0
2025-02-26 11:10:00,46.38,46.39,46.36,46.37,100418.0,46.1983,46.2083,46.1784,46.1883,100418.0
2025-02-26 11:15:00,46.36,46.37,46.33,46.33,85446.0,46.1784,46.1883,46.1485,46.1485,85446.0
2025-02-26 11:20:00,46.34,46.37,46.34,46.36,72968.0,46.1585,46.1883,46.1585,46.1784,72968.0
2025-02-26 11:25:00,46.36,46.37,46.33,46.34,69836.0,46.1784,46.1883,46.1485,46.1585,69836.0
2025-02-26 11:30:00,46.34,46.34,46.31,46.32,51599.0,46.1585,46.1585,46.1286,46.1385,51599.0
2025-02-26 11:35:00,46.32,46.34,46.32,46.34,122614.0,46.1385,46.1585,46.1385,46.1585,122614.0
2025-02-26 11:40:00,46.33,46.34,46.28,46.3,73960.0,46.1485,46.1585,46.0987,46.1186,73960.0
2025-02-26 11:45:00,46.3,46.31,46.29,46.3,55269.0,46.1186,46.1286,46.1087,46.1186,55269.0
2025-02-26 11:50:00,46.3,46.31,46.28,46.3,79663.0,46.1186,46.1286,46.0987,46.1186,79663.0
2025-02-26 11:55:00,46.29,46.3,46.27,46.28,38323.0,46.1087,46.1186,46.0887,46.0987,38323.0
2025-02-26 12:00:00,46.28,46.29,46.26,46.29,72457.0,46.0987,46.1087,46.0788,46.1087,72457.0
2025-02-26 12:05:00,46.28,46.32,46.28,46.3,79557.0,46.0987,46.1385,46.0987,46.1186,79557.0
2025-02-26 12:10:00,46.3,46.31,46.29,46.3,64270.0,46.1186,46.1286,46.1087,46.1186,64270.0
2025-02-26 12:15:00,46.3,46.32,46.24,46.29,208671.0,46.1186,46.1385,46.0589,46.1087,208671.0
2025-02-26 12:20:00,46.29,46.3,46.26,46.29,80135.0,46.1087,46.1186,46.0788,46.1087,80135.0
2025-02-26 12:25:00,46.29,46.32,46.27,46.32,95080.0,46.1087,46.1385,46.0887,46.1385,95080.0
2025-02-26 12:30:00,46.32,46.35,46.27,46.29,223441.0,46.1385,46.1684,46.0887,46.1087,223441.0
2025-02-26 12:35:00,46.28,46.28,46.23,46.24,32640.0,46.0987,46.0987,46.0489,46.0589,32640.0
2025-02-26 12:40:00,46.23,46.27,46.22,46.27,75431.0,46.0489,46.0887,46.0389,46.0887,75431.0
2025-02-26 12:45:00,46.26,46.26,46.23,46.25,74524.0,46.0788,46.0788,46.0489,46.0688,74524.0
2025-02-26 12:50:00,46.25,46.25,46.2,46.22,63252.0,46.0688,46.0688,46.019,46.0389,63252.0
2025-02-26 12:55:00,46.22,46.22,46.19,46.21,47720.0,46.0389,46.0389,46.0091,46.029,47720.0
2025-02-26 13:00:00,46.2,46.21,46.17,46.19,181242.0,46.019,46.029,45.9891,46.0091,181242.0
2025-02-26 13:05:00,46.18,46.2,46.17,46.2,60962.0,45.9991,46.019,45.9891,46.019,60962.0
2025-02-26 13:10:00,46.2,46.21,46.17,46.2,41804.0,46.019,46.029,45.9891,46.019,41804.0
2025-02-26 13:15:00,46.18,46.2,46.16,46.2,56715.0,45.9991,46.019,45.9792,46.019,56715.0
2025-02-26 13:20:00,46.2,46.23,46.19,46.22,62708.0,46.019,46.0489,46.0091,46.0389,62708.0
2025-02-26 13:25:00,46.21,46.22,46.14,46.15,49194.0,46.029,46.0389,45.9592,45.9692,49194.0
2025-02-26 13:30:00,46.15,46.15,46.13,46.14,47484.0,45.9692,45.9692,45.9493,45.9592,47484.0
2025-02-26 13:35:00,46.15,46.16,46.12,46.12,105554.0,45.9692,45.9792,45.9393,45.9393,105554.0
2025-02-26 13:40:00,46.13,46.14,46.1,46.11,41204.0,45.9493,45.9592,45.9194,45.9294,41204.0
2025-02-26 13:45:00,46.11,46.12,46.08,46.09,93368.0,45.9294,45.9393,45.8995,45.9094,93368.0
2025-02-26 13:50:00,46.09,46.1,46.06,46.08,81138.0,45.9094,45.9194,45.8796,45.8995,81138.0
2025-02-26 13:55:00,46.07,46.07,46.04,46.04,238116.0,45.8895,45.8895,45.8596,45.8596,238116.0
2025-02-26 14:00:00,46.04,46.06,46.01,46.02,132120.0,45.8596,45.8796,45.8298,45.8397,132120.0
2025-02-26 14:05:00,46.02,46.02,45.98,45.99,105307.0,45.8397,45.8397,45.7999,45.8098,105307.0
2025-02-26 14:10:00,46.0,46.01,45.99,46.01,48178.0,45.8198,45.8298,45.8098,45.8298,48178.0
2025-02-26 14:15:00,46.01,46.02,45.98,46.02,87298.0,45.8298,45.8397,45.7999,45.8397,87298.0
2025-02-26 14:20:00,46.02,46.05,46.02,46.03,133898.0,45.8397,45.8696,45.8397,45.8497,133898.0
2025-02-26 14:25:00,46.03,46.05,46.02,46.04,49458.0,45.8497,45.8696,45.8397,45.8596,49458.0
2025-02-26 14:30:00,46.03,46.06,46.02,46.06,151476.0,45.8497,45.8796,45.8397,45.8796,151476.0
2025-02-26 14:35:00,46.06,46.1,46.05,46.09,75294.0,45.8796,45.9194,45.8696,45.9094,75294.0
2025-02-26 14:40:00,46.08,46.09,46.07,46.08,67850.0,45.8995,45.9094,45.8895,45.8995,67850.0
2025-02-26 14:45:00,46.08,46.11,46.08,46.09,93427.0,45.8995,45.9294,45.8995,45.9094,93427.0
2025-02-26 14:50:00,46.09,46.1,46.07,46.08,132860.0,45.9094,45.9194,45.8895,45.8995,132860.0
2025-02-26 14:55:00,46.08,46.09,46.02,46.03,135670.0,45.8995,45.9094,45.8397,45.8497,135670.0
2025-02-26 15:00:00,46.03,46.04,45.99,46.01,122677.0,45.8497,45.8596,45.8098,45.8298,122677.0
2025-02-26 15:05:00,46.01,46.04,46.01,46.03,53683.0,45.8298,45.8596,45.8298,45.8497,53683.0
2025-02-26 15:10:00,46.03,46.05,46.02,46.03,100524.0,45.8497,45.8696,45.8397,45.8497,100524.0
2025-02-26 15:15:00,46.03,46.04,46.01,46.04,84050.0,45.8497,45.8596,45.8298,45.8596,84050.0
2025-02-26 15:20:00,46.04,46.06,46.02,46.04,68907.0,45.8596,45.8796,45.8397,45.8596,68907.0
2025-02-26 15:25:00,46.05,46.06,46.04,46.05,64597.0,45.8696,45.8796,45.8596,45.8696,64597.0
2025-02-26 15:30:00,46.05,46.09,46.04,46.08,71818.0,45.8696,45.9094,45.8596,45.8995,71818.0
2025-02-26 15:35:00,46.07,46.1,46.07,46.09,72263.0,45.8895,45.9194,45.8895,45.9094,72263.0
2025-02-26 15:40:00,46.09,46.12,46.09,46.12,83640.0,45.9094,45.9393,45.9094,45.9393,83640.0
2025-02-26 15:45:00,46.12,46.14,46.1,46.13,165313.0,45.9393,45.9592,45.9194,45.9493,165313.0
2025-02-26 15:50:00,46.13,46.13,46.11,46.12,259520.0,45.9493,45.9493,45.9294,45.9393,259520.0
2025-02-26 15:55:00,46.12,46.12,46.07,46.1,993347.0,45.9393,45.9393,45.8895,45.9194,993347.0
2025-02-27 09:30:00,45.8,45.83,45.67,45.76,287234.0,45.6206,45.6505,45.4911,45.5807,287234.0
2025-02-27 09:35:00,45.75,45.77,45.67,45.68,261866.0,45.5708,45.5907,45.4911,45.501,261866.0
2025-02-27 09:40:00,45.68,45.68,45.58,45.62,93425.0,45.501,45.501,45.4014,45.4413,93425.0
2025-02-27 09:45:00,45.59,45.68,45.58,45.61,84981.0,45.4114,45.501,45.4014,45.4313,84981.0
2025-02-27 09:50:00,45.62,45.62,45.56,45.57,141828.0,45.4413,45.4413,45.3815,45.3915,141828.0
2025-02-27 09:55:00,45.57,45.57,45.47,45.48,97219.0,45.3915,45.3915,45.2919,45.3018,97219.0
2025-02-27 10:00:00,45.47,45.48,45.38,45.47,303864.0,45.2919,45.3018,45.2022,45.2919,303864.0
2025-02-27 10:05:00,45.46,45.49,45.43,45.46,157998.0,45.2819,45.3118,45.252,45.2819,157998.0
2025-02-27 10:10:00,45.45,45.56,45.44,45.55,102057.0,45.2719,45.3815,45.262,45.3716,102057.0
2025-02-27 10:15:00,45.54,45.58,45.51,45.54,59361.0,45.3616,45.4014,45.3317,45.3616,59361.0
2025-02-27 10:20:00,45.54,45.64,45.51,45.6,114495.0,45.3616,45.4612,45.3317,45.4214,114495.0
2025-02-27 10:25:00,45.6,45.63,45.58,45.62,65401.0,45.4214,45.4512,45.4014,45.4413,65401.0
2025-02-27 10:30:00,45.61,45.62,45.55,45.57,80391.0,45.4313,45.4413,45.3716,45.3915,80391.0
2025-02-27 10:35:00,45.56,45.64,45.54,45.63,72572.0,45.3815,45.4612,45.3616,45.4512,72572.0
2025-02-27 10:40:00,45.63,45.65,45.58,45.65,80749.0,45.4512,45.4712,45.4014,45.4712,80749.0
2025-02-27 10:45:00,45.64,45.67,45.62,45.66,49020.0,45.4612,45.4911,45.4413,45.4811,49020.0
2025-02-27 10:50:00,45.65,45.65,45.59,45.6,61444.0,45.4712,45.4712,45.4114,45.4214,61444.0
2025-02-27 10:55:00,45.59,45.61,45.57,45.57,114160.0,45.4114,45.4313,45.3915,45.3915,114160.0
2025-02-27 11:00:00,45.58,45.62,45.57,45.6,56421.0,45.4014,45.4413,45.3915,45.4214,56421.0
2025-02-27 11:05:00,45.6,45.62,45.59,45.6,45745.0,45.4214,45.4413,45.4114,45.4214,45745.0
2025-02-27 11:10:00,45.6,45.65,45.6,45.65,63443.0,45.4214,45.4712,45.4214,45.4712,63443.0
2025-02-27 11:15:00,45.65,45.67,45.64,45.65,70008.0,45.4712,45.4911,45.4612,45.4712,70008.0
2025-02-27 11:20:00,45.65,45.66,45.62,45.64,29342.0,45.4712,45.4811,45.4413,45.4612,29342.0
2025-02-27 11:25:00,45.65,45.66,45.61,45.64,66670.0,45.4712,45.4811,45.4313,45.4612,66670.0
2025-02-27 11:30:00,45.64,45.66,45.63,45.65,22890.0,45.4612,45.4811,45.4512,45.4712,22890.0
2025-02-27 11:35:00,45.65,45.66,45.62,45.65,110261.0,45.4712,45.4811,45.4413,45.4712,110261.0
2025-02-27 11:40:00,45.65,45.65,45.63,45.64,30528.0,45.4712,45.4712,45.4512,45.4612,30528.0
2025-02-27 11:45:00,45.65,45.65,45.63,45.64,56981.0,45.4712,45.4712,45.4512,45.4612,56981.0
2025-02-27 11:50:00,45.64,45.64,45.59,45.64,53341.0,45.4612,45.4612,45.4114,45.4612,53341.0
2025-02-27 11:55:00,45.63,45.64,45.6,45.61,28374.0,45.4512,45.4612,45.4214,45.4313,28374.0
2025-02-27 12:00:00,45.61,45.64,45.6,45.64,30054.0,45.4313,45.4612,45.4214,45.4612,30054.0
2025-02-27 12:05:00,45.63,45.64,45.61,45.63,25647.0,45.4512,45.4612,45.4313,45.4512,25647.0
2025-02-27 12:10:00,45.62,45.64,45.61,45.63,34105.0,45.4413,45.4612,45.4313,45.4512,34105.0
2025-02-27 12:15:00,45.63,45.63,45.59,45.61,26480.0,45.4512,45.4512,45.4114,45.4313,26480.0
2025-02-27 12:20:00,45.6,45.64,45.58,45.63,73536.0,45.4214,45.4612,45.4014,45.4512,73536.0
2025-02-27 12:25:00,45.63,45.66,45.63,45.65,38934.0,45.4512,45.4811,45.4512,45.4712,38934.0
2025-02-27 12:30:00,45.65,45.66,45.62,45.63,52814.0,45.4712,45.4811,45.4413,45.4512,52814.0
2025-02-27 12:35:00,45.63,45.64,45.61,45.62,61867.0,45.4512,45.4612,45.4313,45.4413,61867.0
2025-02-27 12:40:00,45.62,45.62,45.57,45.59,160409.0,45.4413,45.4413,45.3915,45.4114,160409.0
2025-02-27 12:45:00,45.59,45.61,45.58,45.59,61995.0,45.4114,45.4313,45.4014,45.4114,61995.0
2025-02-27 12:50:00,45.59,45.63,45.57,45.61,81132.0,45.4114,45.4512,45.3915,45.4313,81132.0
2025-02-27 12:55:00,45.6,45.62,45.6,45.62,23659.0,45.4214,45.4413,45.4214,45.4413,23659.0
2025-02-27 13:00:00,45.62,45.65,45.61,45.63,72911.0,45.4413,45.4712,45.4313,45.4512,72911.0
2025-02-27 13:05:00,45.63,45.64,45.61,45.63,92167.0,45.4512,45.4612,45.4313,45.4512,92167.0
2025-02-27 13:10:00,45.63,45.68,45.62,45.66,39013.0,45.4512,45.501,45.4413,45.4811,39013.0
2025-02-27 13:15:00,45.66,45.67,45.65,45.66,35097.0,45.4811,45.4911,45.4712,45.4811,35097.0
2025-02-27 13:20:00,45.67,45.69,45.65,45.69,38012.0,45.4911,45.511,45.4712,45.511,38012.0
2025-02-27 13:25:00,45.69,45.7,45.67,45.67,30373.0,45.511,45.521,45.4911,45.4911,30373.0
2025-02-27 13:30:00,45.68,45.7,45.66,45.69,66616.0,45.501,45.521,45.4811,45.511,66616.0
2025-02-27 13:35:00,45.69,45.7,45.68,45.7,26613.0,45.511,45.521,45.501,45.521,26613.0
2025-02-27 13:40:00,45.7,45.7,45.67,45.69,80004.0,45.521,45.521,45.4911,45.511,80004.0
2025-02-27 13:45:00,45.68,45.69,45.67,45.68,32825.0,45.501,45.511,45.4911,45.501,32825.0
2025-02-27 13:50:00,45.68,45.7,45.66,45.69,73244.0,45.501,45.521,45.4811,45.511,73244.0
2025-02-27 13:55:00,45.7,45.7,45.67,45.68,27743.0,45.521,45.521,45.4911,45.501,27743.0
2025-02-27 14:00:00,45.68,45.69,45.66,45.68,116666.0,45.501,45.511,45.4811,45.501,116666.0
2025-02-27 14:05:00,45.68,45.69,45.66,45.68,31353.0,45.501,45.511,45.4811,45.501,31353.0
2025-02-27 14:10:00,45.68,45.68,45.64,45.65,81505.0,45.501,45.501,45.4612,45.4712,81505.0
2025-02-27 14:15:00,45.64,45.65,45.61,45.64,51195.0,45.4612,45.4712,45.4313,45.4612,51195.0
2025-02-27 14:20:00,45.64,45.64,45.6,45.61,119092.0,45.4612,45.4612,45.4214,45.4313,119092.0
2025-02-27 14:25:00,45.61,45.61,45.56,45.57,47761.0,45.4313,45.4313,45.3815,45.3915,47761.0
2025-02-27 14:30:00,45.57,45.57,45.49,45.52,189821.0,45.3915,45.3915,45.3118,45.3417,189821.0
2025-02-27 14:35:00,45.51,45.54,45.48,45.49,164668.0,45.3317,45.3616,45.3018,45.3118,164668.0
2025-02-27 14:40:00,45.49,45.5,45.44,45.48,90432.0,45.3118,45.3218,45.262,45.3018,90432.0
2025-02-27 14:45:00,45.47,45.49,45.45,45.46,72380.0,45.2919,45.3118,45.2719,45.2819,72380.0
2025-02-27 14:50:00,45.47,45.51,45.46,45.49,89785.0,45.2919,45.3317,45.2819,45.3118,89785.0
2025-02-27 14:55:00,45.48,45.5,45.47,45.48,66429.0,45.3018,45.3218,45.2919,45.3018,66429.0
2025-02-27 15:00:00,45.48,45.48,45.41,45.44,220238.0,45.3018,45.3018,45.2321,45.262,220238.0
2025-02-27 15:05:00,45.44,45.44,45.4,45.41,163251.0,45.262,45.262,45.2221,45.2321,163251.0
2025-02-27 15:10:00,45.41,45.42,45.36,45.38,173534.0,45.2321,45.2421,45.1823,45.2022,173534.0
2025-02-27 15:15:00,45.39,45.4,45.34,45.35,141981.0,45.2122,45.2221,45.1624,45.1723,141981.0
2025-02-27 15:20:00,45.35,45.4,45.34,45.39,76716.0,45.1723,45.2221,45.1624,45.2122,76716.0
2025-02-27 15:25:00,45.38,45.4,45.33,45.34,98438.0,45.2022,45.2221,45.1524,45.1624,98438.0
2025-02-27 15:30:00,45.34,45.36,45.32,45.34,97627.0,45.1624,45.1823,45.1425,45.1624,97627.0
2025-02-27 15:35:00,45.34,45.37,45.33,45.34,89906.0,45.1624,45.1923,45.1524,45.1624,89906.0
2025-02-27 15:40:00,45.34,45.35,45.32,45.34,101755.0,45.1624,45.1723,45.1425,45.1624,101755.0
2025-02-27 15:45:00,45.34,45.36,45.31,45.34,172298.0,45.1624,45.1823,45.1325,45.1624,172298.0
2025-02-27 15:50:00,45.34,45.36,45.32,45.34,95807.0,45.1624,45.1823,45.1425,45.1624,95807.0
2025-02-27 15:55:00,45.33,45.34,45.26,45.28,255435.0,45.1524,45.1624,45.0827,45.1026,255435.0
2025-02-28 09:30:00,44.58,44.62,44.38,44.41,385834.0,44.4054,44.4452,44.2061,44.236,385834.0
2025-02-28 09:35:00,44.42,44.62,44.42,44.6,99394.0,44.246,44.4452,44.246,44.4253,99394.0
2025-02-28 09:40:00,44.59,44.62,44.54,44.59,58274.0,44.4153,44.4452,44.3655,44.4153,58274.0
2025-02-28 09:45:00,44.59,44.63,44.56,44.59,62250.0,44.4153,44.4552,44.3854,44.4153,62250.0
2025-02-28 09:50:00,44.6,44.66,44.6,44.63,103749.0,44.4253,44.485,44.4253,44.4552,103749.0
2025-02-28 09:55:00,44.63,44.65,44.59,44.65,42068.0,44.4552,44.4751,44.4153,44.4751,42068.0
2025-02-28 10:00:00,44.65,44.71,44.63,44.67,195407.0,44.4751,44.5348,44.4552,44.495,195407.0
2025-02-28 10:05:00,44.67,44.69,44.64,44.69,127410.0,44.495,44.5149,44.4651,44.5149,127410.0
2025-02-28 10:10:00,44.69,44.72,44.66,44.72,131101.0,44.5149,44.5448,44.485,44.5448,131101.0
2025-02-28 10:15:00,44.71,44.72,44.64,44.65,239640.0,44.5348,44.5448,44.4651,44.4751,239640.0
2025-02-28 10:20:00,44.65,44.71,44.63,44.7,223324.0,44.4751,44.5348,44.4552,44.5249,223324.0
2025-02-28 10:25:00,44.7,44.75,44.69,44.75,115800.0,44.5249,44.5747,44.5149,44.5747,115800.0
2025-02-28 10:30:00,44.75,44.76,44.71,44.75,114692.0,44.5747,44.5847,44.5348,44.5747,114692.0
2025-02-28 10:35:00,44.75,44.76,44.7,44.75,134757.0,44.5747,44.5847,44.5249,44.5747,134757.0
2025-02-28 10:40:00,44.74,44.76,44.72,44.73,107016.0,44.5647,44.5847,44.5448,44.5548,107016.0
2025-02-28 10:45:00,44.74,44.76,44.7,44.71,154887.0,44.5647,44.5847,44.5249,44.5348,154887.0
2025-02-28 10:50:00,44.71,44.75,44.7,44.73,146589.0,44.5348,44.5747,44.5249,44.5548,146589.0
2025-02-28 10:55:00,44.73,44.74,44.71,44.72,140848.0,44.5548,44.5647,44.5348,44.5448,140848.0
2025-02-28 11:00:00,44.73,44.74,44.7,44.73,154653.0,44.5548,44.5647,44.5249,44.5548,154653.0
2025-02-28 11:05:00,44.73,44.76,44.72,44.73,57768.0,44.5548,44.5847,44.5448,44.5548,57768.0
2025-02-28 11:10:00,44.73,44.75,44.7,44.71,89494.0,44.5548,44.5747,44.5249,44.5348,89494.0
2025-02-28 11:15:00,44.72,44.72,44.66,44.69,176170.0,44.5448,44.5448,44.485,44.5149,176170.0
2025-02-28 11:20:00,44.69,44.72,44.67,44.68,156930.0,44.5149,44.5448,44.495,44.505,156930.0
2025-02-28 11:25:00,44.69,44.7,44.63,44.64,174954.0,44.5149,44.5249,44.4552,44.4651,174954.0
2025-02-28 11:30:00,44.63,44.66,44.62,44.66,133402.0,44.4552,44.485,44.4452,44.485,133402.0
2025-02-28 11:35:00,44.66,44.68,44.63,44.65,132587.0,44.485,44.505,44.4552,44.4751,132587.0
2025-02-28 11:40:00,44.66,44.68,44.64,44.66,194252.0,44.485,44.505,44.4651,44.485,194252.0
2025-02-28 11:45:00,44.66,44.68,44.64,44.66,151399.0,44.485,44.505,44.4651,44.485,151399.0
2025-02-28 11:50:00,44.66,44.67,44.64,44.66,210985.0,44.485,44.495,44.4651,44.485,210985.0
2025-02-28 11:55:00,44.65,44.65,44.62,44.64,33879.0,44.4751,44.4751,44.4452,44.4651,33879.0
2025-02-28 12:00:00,44.64,44.64,44.61,44.63,27608.0,44.4651,44.4651,44.4352,44.4552,27608.0
2025-02-28 12:05:00,44.63,44.64,44.61,44.63,38163.0,44.4552,44.4651,44.4352,44.4552,38163.0
2025-02-28 12:10:00,44.63,44.65,44.62,44.64,26365.0,44.4552,44.4751,44.4452,44.4651,26365.0
2025-02-28 12:15:00,44.65,44.68,44.63,44.68,47825.0,44.4751,44.505,44.4552,44.505,47825.0
2025-02-28 12:20:00,44.67,44.68,44.59,44.63,109243.0,44.495,44.505,44.4153,44.4552,109243.0
2025-02-28 12:25:00,44.62,44.65,44.62,44.64,88171.0,44.4452,44.4751,44.4452,44.4651,88171.0
2025-02-28 12:30:00,44.64,44.64,44.61,44.63,103139.0,44.4651,44.4651,44.4352,44.4552,103139.0
2025-02-28 12:35:00,44.63,44.63,44.6,44.62,112663.0,44.4552,44.4552,44.4253,44.4452,112663.0
2025-02-28 12:40:00,44.62,44.62,44.54,44.55,155633.0,44.4452,44.4452,44.3655,44.3755,155633.0
2025-02-28 12:45:00,44.55,44.57,44.51,44.52,124004.0,44.3755,44.3954,44.3356,44.3456,124004.0
2025-02-28 12:50:00,44.52,44.56,44.51,44.55,54237.0,44.3456,44.3854,44.3356,44.3755,54237.0
2025-02-28 12:55:00,44.54,44.54,44.47,44.48,95562.0,44.3655,44.3655,44.2958,44.3057,95562.0
2025-02-28 13:00:00,44.48,44.53,44.47,44.5,38358.0,44.3057,44.3556,44.2958,44.3257,38358.0
2025-02-28 13:05:00,44.49,44.5,44.47,44.49,92651.0,44.3157,44.3257,44.2958,44.3157,92651.0
2025-02-28 13:10:00,44.48,44.48,44.45,44.47,29696.0,44.3057,44.3057,44.2759,44.2958,29696.0
2025-02-28 13:15:00,44.48,44.5,44.39,44.39,205672.0,44.3057,44.3257,44.2161,44.2161,205672.0
2025-02-28 13:20:00,44.4,44.41,44.36,44.37,41698.0,44.2261,44.236,44.1862,44.1962,41698.0
2025-02-28 13:25:00,44.37,44.46,44.37,44.45,121047.0,44.1962,44.2858,44.1962,44.2759,121047.0
2025-02-28 13:30:00,44.45,44.5,44.44,44.5,142855.0,44.2759,44.3257,44.2659,44.3257,142855.0
2025-02-28 13:35:00,44.5,44.54,44.5,44.53,53024.0,44.3257,44.3655,44.3257,44.3556,53024.0
2025-02-28 13:40:00,44.53,44.55,44.49,44.51,124670.0,44.3556,44.3755,44.3157,44.3356,124670.0
2025-02-28 13:45:00,44.52,44.53,44.49,44.51,27257.0,44.3456,44.3556,44.3157,44.3356,27257.0
2025-02-28 13:50:00,44.5,44.53,44.49,44.5,60834.0,44.3257,44.3556,44.3157,44.3257,60834.0
2025-02-28 13:55:00,44.5,44.5,44.41,44.41,62192.0,44.3257,44.3257,44.236,44.236,62192.0
2025-02-28 14:00:00,44.41,44.46,44.4,44.43,137258.0,44.236,44.2858,44.2261,44.2559,137258.0
2025-02-28 14:05:00,44.43,44.46,44.41,44.43,62891.0,44.2559,44.2858,44.236,44.2559,62891.0
2025-02-28 14:10:00,44.43,44.44,44.41,44.43,48256.0,44.2559,44.2659,44.236,44.2559,48256.0
2025-02-28 14:15:00,44.43,44.48,44.42,44.47,45461.0,44.2559,44.3057,44.246,44.2958,45461.0
2025-02-28 14:20:00,44.48,44.48,44.42,44.46,43092.0,44.3057,44.3057,44.246,44.2858,43092.0
2025-02-28 14:25:00,44.45,44.48,44.45,44.46,29222.0,44.2759,44.3057,44.2759,44.2858,29222.0
2025-02-28 14:30:00,44.45,44.5,44.44,44.48,116471.0,44.2759,44.3257,44.2659,44.3057,116471.0
2025-02-28 14:35:00,44.48,44.52,44.47,44.51,56157.0,44.3057,44.3456,44.2958,44.3356,56157.0
2025-02-28 14:40:00,44.51,44.53,44.49,44.51,59795.0,44.3356,44.3556,44.3157,44.3356,59795.0
2025-02-28 14:45:00,44.51,44.54,44.51,44.54,125039.0,44.3356,44.3655,44.3356,44.3655,125039.0
2025-02-28 14:50:00,44.53,44.55,44.51,44.53,64725.0,44.3556,44.3755,44.3356,44.3556,64725.0
2025-02-28 14:55:00,44.53,44.55,44.51,44.53,109266.0,44.3556,44.3755,44.3356,44.3556,109266.0
2025-02-28 15:00:00,44.54,44.58,44.52,44.57,52547.0,44.3655,44.4054,44.3456,44.3954,52547.0
2025-02-28 15:05:00,44.58,44.6,44.56,44.59,81511.0,44.4054,44.4253,44.3854,44.4153,81511.0
2025-02-28 15:10:00,44.59,44.59,44.55,44.58,70997.0,44.4153,44.4153,44.3755,44.4054,70997.0
2025-02-28 15:15:00,44.58,44.59,44.55,44.56,126040.0,44.4054,44.4153,44.3755,44.3854,126040.0
2025-02-28 15:20:00,44.56,44.57,44.54,44.56,140261.0,44.3854,44.3954,44.3655,44.3854,140261.0
2025-02-28 15:25:00,44.57,44.6,44.56,44.59,61124.0,44.3954,44.4253,44.3854,44.4153,61124.0
2025-02-28 15:30:00,44.59,44.59,44.54,44.54,90338.0,44.4153,44.4153,44.3655,44.3655,90338.0
2025-02-28 15:35:00,44.54,44.56,44.52,44.55,366472.0,44.3655,44.3854,44.3456,44.3755,366472.0
2025-02-28 15:40:00,44.55,44.58,44.55,44.58,116273.0,44.3755,44.4054,44.3755,44.4054,116273.0
2025-02-28 15:45:00,44.57,44.6,44.55,44.6,101479.0,44.3954,44.4253,44.3755,44.4253,101479.0
2025-02-28 15:50:00,44.6,44.68,44.6,44.68,99273.0,44.4253,44.505,44.4253,44.505,99273.0
2025-02-28 15:55:00,44.68,44.75,44.67,44.74,481237.0,44.505,44.5747,44.495,44.5647,481237.0
2025-03-03 09:30:00,44.93,45.04,44.9,45.02,453940.0,44.754,44.8636,44.7241,44.8436,453940.0
2025-03-03 09:35:00,45.02,45.04,44.88,44.89,531190.0,44.8436,44.8636,44.7042,44.7141,531190.0
2025-03-03 09:40:00,44.89,44.9,44.83,44.85,178434.0,44.7141,44.7241,44.6544,44.6743,178434.0
2025-03-03 09:45:00,44.84,44.91,44.83,44.85,245395.0,44.6643,44.7341,44.6544,44.6743,245395.0
2025-03-03 09:50:00,44.85,44.86,44.8,44.8,263724.0,44.6743,44.6843,44.6245,44.6245,263724.0
2025-03-03 09:55:00,44.8,44.82,44.72,44.79,300653.0,44.6245,44.6444,44.5448,44.6145,300653.0
2025-03-03 10:00:00,44.78,44.8,44.69,44.79,368397.0,44.6046,44.6245,44.5149,44.6145,368397.0
2025-03-03 10:05:00,44.79,44.8,44.74,44.75,216834.0,44.6145,44.6245,44.5647,44.5747,216834.0
2025-03-03 10:10:00,44.75,44.81,44.73,44.75,351251.0,44.5747,44.6345,44.5548,44.5747,351251.0
2025-03-03 10:15:00,44.75,44.78,44.72,44.75,258778.0,44.5747,44.6046,44.5448,44.5747,258778.0
2025-03-03 10:20:00,44.75,44.85,44.75,44.83,229619.0,44.5747,44.6743,44.5747,44.6544,229619.0
2025-03-03 10:25:00,44.83,44.92,44.8,44.91,234351.0,44.6544,44.744,44.6245,44.7341,234351.0
2025-03-03 10:30:00,44.91,44.95,44.88,44.91,375495.0,44.7341,44.7739,44.7042,44.7341,375495.0
2025-03-03 10:35:00,44.91,44.92,44.84,44.9,46463.0,44.7341,44.744,44.6643,44.7241,46463.0
2025-03-03 10:40:00,44.9,44.98,44.88,44.98,88629.0,44.7241,44.8038,44.7042,44.8038,88629.0
2025-03-03 10:45:00,44.97,44.97,44.89,44.91,59624.0,44.7938,44.7938,44.7141,44.7341,59624.0
2025-03-03 10:50:00,44.91,44.95,44.89,44.93,49753.0,44.7341,44.7739,44.7141,44.754,49753.0
2025-03-03 10:55:00,44.93,44.94,44.87,44.89,75073.0,44.754,44.7639,44.6942,44.7141,75073.0
2025-03-03 11:00:00,44.89,44.93,44.87,44.89,64878.0,44.7141,44.754,44.6942,44.7141,64878.0
2025-03-03 11:05:00,44.9,44.91,44.85,44.86,45927.0,44.7241,44.7341,44.6743,44.6843,45927.0
2025-03-03 11:10:00,44.87,44.88,44.83,44.88,57558.0,44.6942,44.7042,44.6544,44.7042,57558.0
2025-03-03 11:15:00,44.88,44.9,44.85,44.89,32006.0,44.7042,44.7241,44.6743,44.7141,32006.0
2025-03-03 11:20:00,44.89,44.93,44.88,44.92,53454.0,44.7141,44.754,44.7042,44.744,53454.0
2025-03-03 11:25:00,44.91,44.92,44.84,44.86,75619.0,44.7341,44.744,44.6643,44.6843,75619.0
2025-03-03 11:30:00,44.86,44.88,44.84,44.86,239852.0,44.6843,44.7042,44.6643,44.6843,239852.0
2025-03-03 11:35:00,44.86,44.88,44.81,44.82,214797.0,44.6843,44.7042,44.6345,44.6444,214797.0
2025-03-03 11:40:00,44.82,44.83,44.8,44.81,103666.0,44.6444,44.6544,44.6245,44.6345,103666.0
2025-03-03 11:45:00,44.82,44.85,44.81,44.84,83320.0,44.6444,44.6743,44.6345,44.6643,83320.0
2025-03-03 11:50:00,44.84,44.88,44.84,44.88,92224.0,44.6643,44.7042,44.6643,44.7042,92224.0
2025-03-03 11:55:00,44.88,44.9,44.86,44.87,128629.0,44.7042,44.7241,44.6843,44.6942,128629.0
2025-03-03 12:00:00,44.86,44.87,44.85,44.87,50345.0,44.6843,44.6942,44.6743,44.6942,50345.0
2025-03-03 12:05:00,44.88,44.9,44.87,44.89,55776.0,44.7042,44.7241,44.6942,44.7141,55776.0
2025-03-03 12:10:00,44.9,44.92,44.89,44.91,90467.0,44.7241,44.744,44.7141,44.7341,90467.0
2025-03-03 12:15:00,44.91,44.92,44.89,44.91,347614.0,44.7341,44.744,44.7141,44.7341,347614.0
2025-03-03 12:20:00,44.91,44.92,44.9,44.9,55046.0,44.7341,44.744,44.7241,44.7241,55046.0
2025-03-03 12:25:00,44.9,44.92,44.9,44.9,73462.0,44.7241,44.744,44.7241,44.7241,73462.0
2025-03-03 12:30:00,44.91,44.91,44.89,44.91,33178.0,44.7341,44.7341,44.7141,44.7341,33178.0
2025-03-03 12:35:00,44.91,44.93,44.9,44.93,104620.0,44.7341,44.754,44.7241,44.754,104620.0
2025-03-03 12:40:00,44.92,44.95,44.92,44.93,58101.0,44.744,44.7739,44.744,44.754,58101.0
2025-03-03 12:45:00,44.92,44.92,44.87,44.89,1869372.0,44.744,44.744,44.6942,44.7141,1869372.0
2025-03-03 12:50:00,44.89,44.89,44.84,44.84,55262.0,44.7141,44.7141,44.6643,44.6643,55262.0
2025-03-03 12:55:00,44.84,44.85,44.82,44.84,89494.0,44.6643,44.6743,44.6444,44.6643,89494.0
2025-03-03 13:00:00,44.84,44.85,44.8,44.82,135923.0,44.6643,44.6743,44.6245,44.6444,135923.0
2025-03-03 13:05:00,44.81,44.81,44.75,44.75,30455.0,44.6345,44.6345,44.5747,44.5747,30455.0
2025-03-03 13:10:00,44.75,44.75,44.7,44.72,133523.0,44.5747,44.5747,44.5249,44.5448,133523.0
2025-03-03 13:15:00,44.71,44.74,44.71,44.72,40262.0,44.5348,44.5647,44.5348,44.5448,40262.0
2025-03-03 13:20:00,44.73,44.74,44.7,44.73,47678.0,44.5548,44.5647,44.5249,44.5548,47678.0
2025-03-03 13:25:00,44.72,44.72,44.63,44.64,95891.0,44.5448,44.5448,44.4552,44.4651,95891.0
2025-03-03 13:30:00,44.64,44.68,44.62,44.63,118828.0,44.4651,44.505,44.4452,44.4552,118828.0
2025-03-03 13:35:00,44.63,44.64,44.61,44.62,12970.0,44.4552,44.4651,44.4352,44.4452,12970.0
2025-03-03 13:40:00,44.61,44.65,44.6,44.63,36469.0,44.4352,44.4751,44.4253,44.4552,36469.0
2025-03-03 13:45:00,44.62,44.76,44.6,44.68,822627.0,44.4452,44.5847,44.4253,44.505,822627.0
2025-03-03 13:50:00,44.68,44.69,44.63,44.63,62244.0,44.505,44.5149,44.4552,44.4552,62244.0
2025-03-03 13:55:00,44.63,44.67,44.63,44.66,40780.0,44.4552,44.495,44.4552,44.485,40780.0
2025-03-03 14:00:00,44.65,44.7,44.64,44.67,47509.0,44.4751,44.5249,44.4651,44.495,47509.0
2025-03-03 14:05:00,44.66,44.68,44.65,44.68,53197.0,44.485,44.505,44.4751,44.505,53197.0
2025-03-03 14:10:00,44.67,44.69,44.65,44.66,63392.0,44.495,44.5149,44.4751,44.485,63392.0
2025-03-03 14:15:00,44.66,44.67,44.62,44.64,79085.0,44.485,44.495,44.4452,44.4651,79085.0
2025-03-03 14:20:00,44.64,44.67,44.63,44.65,198452.0,44.4651,44.495,44.4552,44.4751,198452.0
2025-03-03 14:25:00,44.65,44.65,44.6,44.62,40860.0,44.4751,44.4751,44.4253,44.4452,40860.0
2025-03-03 14:30:00,44.62,44.67,44.61,44.66,48085.0,44.4452,44.495,44.4352,44.485,48085.0
2025-03-03 14:35:00,44.66,44.68,44.63,44.68,55590.0,44.485,44.505,44.4552,44.505,55590.0
2025-03-03 14:40:00,44.68,44.72,44.68,44.71,133377.0,44.505,44.5448,44.505,44.5348,133377.0
2025-03-03 14:45:00,44.71,44.71,44.67,44.68,223005.0,44.5348,44.5348,44.495,44.505,223005.0
2025-03-03 14:50:00,44.67,44.69,44.54,44.58,562138.0,44.495,44.5149,44.3655,44.4054,562138.0
2025-03-03 14:55:00,44.59,44.59,44.47,44.48,583460.0,44.4153,44.4153,44.2958,44.3057,583460.0
2025-03-03 15:00:00,44.47,44.47,44.39,44.42,441074.0,44.2958,44.2958,44.2161,44.246,441074.0
2025-03-03 15:05:00,44.41,44.45,44.35,44.37,169851.0,44.236,44.2759,44.1763,44.1962,169851.0
2025-03-03 15:10:00,44.37,44.37,44.28,44.32,139183.0,44.1962,44.1962,44.1065,44.1464,139183.0
2025-03-03 15:15:00,44.32,44.34,44.3,44.31,157017.0,44.1464,44.1663,44.1265,44.1364,157017.0
2025-03-03 15:20:00,44.31,44.33,44.25,44.26,80410.0,44.1364,44.1563,44.0767,44.0866,80410.0
2025-03-03 15:25:00,44.26,44.28,44.21,44.23,289898.0,44.0866,44.1065,44.0368,44.0567,289898.0
2025-03-03 15:30:00,44.23,44.29,44.23,44.25,82434.0,44.0567,44.1165,44.0567,44.0767,82434.0
2025-03-03 15:35:00,44.25,44.26,44.19,44.2,121912.0,44.0767,44.0866,44.0169,44.0268,121912.0
2025-03-03 15:40:00,44.2,44.2,44.16,44.18,65067.0,44.0268,44.0268,43.987,44.0069,65067.0
2025-03-03 15:45:00,44.19,44.26,44.18,44.25,350390.0,44.0169,44.0866,44.0069,44.0767,350390.0
2025-03-03 15:50:00,44.25,44.27,44.23,44.25,319457.0,44.0767,44.0966,44.0567,44.0767,319457.0
2025-03-03 15:55:00,44.26,44.31,44.25,44.31,351440.0,44.0866,44.1364,44.0767,44.1364,351440.0
2025-03-04 09:30:00,44.45,44.6,44.45,44.49,315806.0,44.2759,44.4253,44.2759,44.3157,315806.0
2025-03-04 09:35:00,44.5,44.6,44.48,44.56,218884.0,44.3257,44.4253,44.3057,44.3854,218884.0
2025-03-04 09:40:00,44.55,44.59,44.43,44.47,206038.0,44.3755,44.4153,44.2559,44.2958,206038.0
2025-03-04 09:45:00,44.47,44.56,44.45,44.51,194553.0,44.2958,44.3854,44.2759,44.3356,194553.0
2025-03-04 09:50:00,44.51,44.54,44.46,44.48,274059.0,44.3356,44.3655,44.2858,44.3057,274059.0
2025-03-04 09:55:00,44.49,44.51,44.41,44.41,290699.0,44.3157,44.3356,44.236,44.236,290699.0
2025-03-04 10:00:00,44.41,44.44,44.37,44.42,191121.0,44.236,44.2659,44.1962,44.246,191121.0
2025-03-04 10:05:00,44.41,44.44,44.35,44.39,88590.0,44.236,44.2659,44.1763,44.2161,88590.0
2025-03-04 10:10:00,44.39,44.44,44.35,44.43,173903.0,44.2161,44.2659,44.1763,44.2559,173903.0
2025-03-04 10:15:00,44.42,44.42,44.27,44.27,336822.0,44.246,44.246,44.0966,44.0966,336822.0
2025-03-04 10:20:00,44.28,44.29,44.23,44.28,209845.0,44.1065,44.1165,44.0567,44.1065,209845.0
2025-03-04 10:25:00,44.27,44.34,44.24,44.32,143560.0,44.0966,44.1663,44.0667,44.1464,143560.0
2025-03-04 10:30:00,44.32,44.42,44.32,44.4,266143.0,44.1464,44.246,44.1464,44.2261,266143.0
2025-03-04 10:35:00,44.4,44.43,44.39,44.41,348297.0,44.2261,44.2559,44.2161,44.236,348297.0
2025-03-04 10:40:00,44.4,44.47,44.38,44.46,92260.0,44.2261,44.2958,44.2061,44.2858,92260.0
2025-03-04 10:45:00,44.47,44.48,44.4,44.47,61062.0,44.2958,44.3057,44.2261,44.2958,61062.0
2025-03-04 10:50:00,44.47,44.48,44.39,44.39,104355.0,44.2958,44.3057,44.2161,44.2161,104355.0
2025-03-04 10:55:00,44.38,44.41,44.37,44.4,89056.0,44.2061,44.236,44.1962,44.2261,89056.0
2025-03-04 11:00:00,44.39,44.41,44.35,44.38,109099.0,44.2161,44.236,44.1763,44.2061,109099.0
2025-03-04 11:05:00,44.37,44.38,44.3,44.31,171940.0,44.1962,44.2061,44.1265,44.1364,171940.0
2025-03-04 11:10:00,44.3,44.4,44.3,44.39,163929.0,44.1265,44.2261,44.1265,44.2161,163929.0
2025-03-04 11:15:00,44.39,44.42,44.34,44.34,168337.0,44.2161,44.246,44.1663,44.1663,168337.0
2025-03-04 11:20:00,44.34,44.41,44.33,44.35,191584.0,44.1663,44.236,44.1563,44.1763,191584.0
2025-03-04 11:25:00,44.34,44.35,44.28,44.3,244645.0,44.1663,44.1763,44.1065,44.1265,244645.0
2025-03-04 11:30:00,44.3,44.36,44.3,44.35,97245.0,44.1265,44.1862,44.1265,44.1763,97245.0
2025-03-04 11:35:00,44.34,44.38,44.34,44.38,94186.0,44.1663,44.2061,44.1663,44.2061,94186.0
2025-03-04 11:40:00,44.38,44.45,44.37,44.45,75350.0,44.2061,44.2759,44.1962,44.2759,75350.0
2025-03-04 11:45:00,44.45,44.47,44.42,44.47,96534.0,44.2759,44.2958,44.246,44.2958,96534.0
2025-03-04 11:50:00,44.46,44.5,44.45,44.48,75609.0,44.2858,44.3257,44.2759,44.3057,75609.0
2025-03-04 11:55:00,44.48,44.53,44.48,44.51,48635.0,44.3057,44.3556,44.3057,44.3356,48635.0
2025-03-04 12:00:00,44.51,44.56,44.49,44.55,56628.0,44.3356,44.3854,44.3157,44.3755,56628.0
2025-03-04 12:05:00,44.54,44.57,44.51,44.53,48080.0,44.3655,44.3954,44.3356,44.3556,48080.0
2025-03-04 12:10:00,44.53,44.58,44.53,44.57,25132.0,44.3556,44.4054,44.3556,44.3954,25132.0
2025-03-04 12:15:00,44.57,44.6,44.56,44.6,64816.0,44.3954,44.4253,44.3854,44.4253,64816.0
2025-03-04 12:20:00,44.59,44.65,44.59,44.63,133798.0,44.4153,44.4751,44.4153,44.4552,133798.0
2025-03-04 12:25:00,44.63,44.69,44.62,44.66,41426.0,44.4552,44.5149,44.4452,44.485,41426.0
2025-03-04 12:30:00,44.67,44.68,44.63,44.68,98667.0,44.495,44.505,44.4552,44.505,98667.0
2025-03-04 12:35:00,44.68,44.73,44.67,44.71,45321.0,44.505,44.5548,44.495,44.5348,45321.0
2025-03-04 12:40:00,44.7,44.72,44.64,44.66,286304.0,44.5249,44.5448,44.4651,44.485,286304.0
2025-03-04 12:45:00,44.66,44.69,44.63,44.64,33897.0,44.485,44.5149,44.4552,44.4651,33897.0
2025-03-04 12:50:00,44.64,44.64,44.57,44.59,57586.0,44.4651,44.4651,44.3954,44.4153,57586.0
2025-03-04 12:55:00,44.6,44.6,44.58,44.59,38951.0,44.4253,44.4253,44.4054,44.4153,38951.0
2025-03-04 13:00:00,44.59,44.62,44.57,44.62,90846.0,44.4153,44.4452,44.3954,44.4452,90846.0
2025-03-04 13:05:00,44.61,44.7,44.6,44.69,112044.0,44.4352,44.5249,44.4253,44.5149,112044.0
2025-03-04 13:10:00,44.69,44.76,44.68,44.75,36898.0,44.5149,44.5847,44.505,44.5747,36898.0
2025-03-04 13:15:00,44.74,44.75,44.69,44.72,34923.0,44.5647,44.5747,44.5149,44.5448,34923.0
2025-03-04 13:20:00,44.73,44.74,44.71,44.72,45965.0,44.5548,44.5647,44.5348,44.5448,45965.0
2025-03-04 13:25:00,44.72,44.72,44.68,44.69,45422.0,44.5448,44.5448,44.505,44.5149,45422.0
2025-03-04 13:30:00,44.68,44.72,44.66,44.71,37125.0,44.505,44.5448,44.485,44.5348,37125.0
2025-03-04 13:35:00,44.71,44.74,44.69,44.73,31090.0,44.5348,44.5647,44.5149,44.5548,31090.0
2025-03-04 13:40:00,44.73,44.76,44.72,44.75,37481.0,44.5548,44.5847,44.5448,44.5747,37481.0
2025-03-04 13:45:00,44.75,44.76,44.73,44.75,20029.0,44.5747,44.5847,44.5548,44.5747,20029.0
2025-03-04 13:50:00,44.74,44.77,44.73,44.77,42718.0,44.5647,44.5946,44.5548,44.5946,42718.0
2025-03-04 13:55:00,44.77,44.81,44.76,44.78,23940.0,44.5946,44.6345,44.5847,44.6046,23940.0
2025-03-04 14:00:00,44.78,44.84,44.78,44.82,59828.0,44.6046,44.6643,44.6046,44.6444,59828.0
2025-03-04 14:05:00,44.81,44.86,44.8,44.84,119663.0,44.6345,44.6843,44.6245,44.6643,119663.0
2025-03-04 14:10:00,44.84,44.84,44.8,44.8,48644.0,44.6643,44.6643,44.6245,44.6245,48644.0
2025-03-04 14:15:00,44.8,44.84,44.8,44.84,50448.0,44.6245,44.6643,44.6245,44.6643,50448.0
2025-03-04 14:20:00,44.83,44.89,44.83,44.88,56721.0,44.6544,44.7141,44.6544,44.7042,56721.0
2025-03-04 14:25:00,44.89,44.9,44.85,44.85,44359.0,44.7141,44.7241,44.6743,44.6743,44359.0
2025-03-04 14:30:00,44.86,44.87,44.83,44.85,63509.0,44.6843,44.6942,44.6544,44.6743,63509.0
2025-03-04 14:35:00,44.85,44.88,44.84,44.88,108275.0,44.6743,44.7042,44.6643,44.7042,108275.0
2025-03-04 14:40:00,44.88,44.89,44.85,44.88,168979.0,44.7042,44.7141,44.6743,44.7042,168979.0
2025-03-04 14:45:00,44.88,44.91,44.87,44.89,127744.0,44.7042,44.7341,44.6942,44.7141,127744.0
2025-03-04 14:50:00,44.89,44.93,44.88,44.92,53792.0,44.7141,44.754,44.7042,44.744,53792.0
2025-03-04 14:55:00,44.92,44.95,44.92,44.94,141378.0,44.744,44.7739,44.744,44.7639,141378.0
2025-03-04 15:00:00,44.93,44.96,44.91,44.93,134841.0,44.754,44.7839,44.7341,44.754,134841.0
2025-03-04 15:05:00,44.92,44.96,44.91,44.96,137810.0,44.744,44.7839,44.7341,44.7839,137810.0
2025-03-04 15:10:00,44.96,44.98,44.95,44.97,95862.0,44.7839,44.8038,44.7739,44.7938,95862.0
2025-03-04 15:15:00,44.97,44.99,44.94,44.99,50688.0,44.7938,44.8138,44.7639,44.8138,50688.0
2025-03-04 15:20:00,44.98,45.05,44.98,45.05,96875.0,44.8038,44.8735,44.8038,44.8735,96875.0
2025-03-04 15:25:00,45.04,45.05,45.0,45.01,224077.0,44.8636,44.8735,44.8237,44.8337,224077.0
2025-03-04 15:30:00,45.0,45.0,44.88,44.89,294990.0,44.8237,44.8237,44.7042,44.7141,294990.0
2025-03-04 15:35:00,44.89,44.91,44.84,44.84,188217.0,44.7141,44.7341,44.6643,44.6643,188217.0
2025-03-04 15:40:00,44.84,44.85,44.8,44.84,103078.0,44.6643,44.6743,44.6245,44.6643,103078.0
2025-03-04 15:45:00,44.84,44.85,44.78,44.79,86767.0,44.6643,44.6743,44.6046,44.6145,86767.0
2025-03-04 15:50:00,44.78,44.78,44.64,44.68,224609.0,44.6046,44.6046,44.4651,44.505,224609.0
2025-03-04 15:55:00,44.68,44.7,44.67,44.68,352901.0,44.505,44.5249,44.495,44.505,352901.0
2025-03-05 09:30:00,45.48,45.55,45.41,45.44,354380.0,45.3018,45.3716,45.2321,45.262,354380.0
2025-03-05 09:35:00,45.44,45.47,45.37,45.45,225037.0,45.262,45.2919,45.1923,45.2719,225037.0
2025-03-05 09:40:00,45.47,45.55,45.46,45.5,144793.0,45.2919,45.3716,45.2819,45.3218,144793.0
2025-03-05 09:45:00,45.5,45.53,45.45,45.45,274412.0,45.3218,45.3516,45.2719,45.2719,274412.0
2025-03-05 09:50:00,45.45,45.53,45.44,45.49,220780.0,45.2719,45.3516,45.262,45.3118,220780.0
2025-03-05 09:55:00,45.48,45.52,45.41,45.48,120261.0,45.3018,45.3417,45.2321,45.3018,120261.0
2025-03-05 10:00:00,45.48,45.61,45.47,45.56,426654.0,45.3018,45.4313,45.2919,45.3815,426654.0
2025-03-05 10:05:00,45.56,45.66,45.55,45.59,398204.0,45.3815,45.4811,45.3716,45.4114,398204.0
2025-03-05 10:10:00,45.6,45.61,45.54,45.56,269525.0,45.4214,45.4313,45.3616,45.3815,269525.0
2025-03-05 10:15:00,45.55,45.56,45.5,45.51,133155.0,45.3716,45.3815,45.3218,45.3317,133155.0
2025-03-05 10:20:00,45.51,45.55,45.46,45.51,195259.0,45.3317,45.3716,45.2819,45.3317,195259.0
2025-03-05 10:25:00,45.5,45.54,45.49,45.52,113205.0,45.3218,45.3616,45.3118,45.3417,113205.0
2025-03-05 10:30:00,45.53,45.58,45.51,45.57,124005.0,45.3516,45.4014,45.3317,45.3915,124005.0
2025-03-05 10:35:00,45.57,45.65,45.56,45.63,103496.0,45.3915,45.4712,45.3815,45.4512,103496.0
2025-03-05 10:40:00,45.64,45.65,45.6,45.64,93155.0,45.4612,45.4712,45.4214,45.4612,93155.0
2025-03-05 10:45:00,45.64,45.68,45.62,45.63,260736.0,45.4612,45.501,45.4413,45.4512,260736.0
2025-03-05 10:50:00,45.62,45.71,45.62,45.69,91382.0,45.4413,45.5309,45.4413,45.511,91382.0
2025-03-05 10:55:00,45.69,45.72,45.66,45.67,104144.0,45.511,45.5409,45.4811,45.4911,104144.0
2025-03-05 11:00:00,45.67,45.67,45.62,45.66,259316.0,45.4911,45.4911,45.4413,45.4811,259316.0
2025-03-05 11:05:00,45.65,45.68,45.63,45.65,44379.0,45.4712,45.501,45.4512,45.4712,44379.0
2025-03-05 11:10:00,45.65,45.65,45.58,45.62,140597.0,45.4712,45.4712,45.4014,45.4413,140597.0
2025-03-05 11:15:00,45.62,45.62,45.56,45.57,204539.0,45.4413,45.4413,45.3815,45.3915,204539.0
2025-03-05 11:20:00,45.57,45.6,45.55,45.59,244341.0,45.3915,45.4214,45.3716,45.4114,244341.0
2025-03-05 11:25:00,45.6,45.61,45.56,45.59,267707.0,45.4214,45.4313,45.3815,45.4114,267707.0
2025-03-05 11:30:00,45.58,45.6,45.54,45.55,96890.0,45.4014,45.4214,45.3616,45.3716,96890.0
2025-03-05 11:35:00,45.55,45.62,45.54,45.6,43211.0,45.3716,45.4413,45.3616,45.4214,43211.0
2025-03-05 11:40:00,45.59,45.6,45.56,45.57,102139.0,45.4114,45.4214,45.3815,45.3915,102139.0
2025-03-05 11:45:00,45.58,45.62,45.56,45.6,110109.0,45.4014,45.4413,45.3815,45.4214,110109.0
2025-03-05 11:50:00,45.59,45.62,45.57,45.62,69835.0,45.4114,45.4413,45.3915,45.4413,69835.0
2025-03-05 11:55:00,45.62,45.72,45.61,45.68,699008.0,45.4413,45.5409,45.4313,45.501,699008.0
2025-03-05 12:00:00,45.67,45.73,45.67,45.69,73608.0,45.4911,45.5509,45.4911,45.511,73608.0
2025-03-05 12:05:00,45.69,45.72,45.68,45.71,207959.0,45.511,45.5409,45.501,45.5309,207959.0
2025-03-05 12:10:00,45.71,45.75,45.7,45.72,137223.0,45.5309,45.5708,45.521,45.5409,137223.0
2025-03-05 12:15:00,45.72,45.74,45.71,45.72,57244.0,45.5409,45.5608,45.5309,45.5409,57244.0
2025-03-05 12:20:00,45.72,45.77,45.71,45.77,99614.0,45.5409,45.5907,45.5309,45.5907,99614.0
2025-03-05 12:25:00,45.76,45.79,45.75,45.79,50513.0,45.5807,45.6106,45.5708,45.6106,50513.0
2025-03-05 12:30:00,45.78,45.82,45.78,45.81,48749.0,45.6007,45.6405,45.6007,45.6305,48749.0
2025-03-05 12:35:00,45.8,45.83,45.79,45.83,59289.0,45.6206,45.6505,45.6106,45.6505,59289.0
2025-03-05 12:40:00,45.83,45.86,45.82,45.83,60697.0,45.6505,45.6803,45.6405,45.6505,60697.0
2025-03-05 12:45:00,45.83,45.83,45.77,45.83,42297.0,45.6505,45.6505,45.5907,45.6505,42297.0
2025-03-05 12:50:00,45.83,45.87,45.82,45.84,50652.0,45.6505,45.6903,45.6405,45.6604,50652.0
2025-03-05 12:55:00,45.84,45.86,45.83,45.84,104357.0,45.6604,45.6803,45.6505,45.6604,104357.0
2025-03-05 13:00:00,45.84,45.88,45.83,45.88,322779.0,45.6604,45.7003,45.6505,45.7003,322779.0
2025-03-05 13:05:00,45.87,45.88,45.74,45.75,342461.0,45.6903,45.7003,45.5608,45.5708,342461.0
2025-03-05 13:10:00,45.76,45.82,45.76,45.8,54689.0,45.5807,45.6405,45.5807,45.6206,54689.0
2025-03-05 13:15:00,45.8,45.84,45.79,45.84,65916.0,45.6206,45.6604,45.6106,45.6604,65916.0
2025-03-05 13:20:00,45.84,45.84,45.81,45.83,38018.0,45.6604,45.6604,45.6305,45.6505,38018.0
2025-03-05 13:25:00,45.84,45.84,45.81,45.82,40810.0,45.6604,45.6604,45.6305,45.6405,40810.0
2025-03-05 13:30:00,45.82,45.85,45.78,45.81,62338.0,45.6405,45.6704,45.6007,45.6305,62338.0
2025-03-05 13:35:00,45.82,45.83,45.79,45.83,46200.0,45.6405,45.6505,45.6106,45.6505,46200.0
2025-03-05 13:40:00,45.83,45.83,45.79,45.8,96910.0,45.6505,45.6505,45.6106,45.6206,96910.0
2025-03-05 13:45:00,45.81,45.89,45.81,45.87,58289.0,45.6305,45.7102,45.6305,45.6903,58289.0
2025-03-05 13:50:00,45.88,45.91,45.87,45.9,208724.0,45.7003,45.7301,45.6903,45.7202,208724.0
2025-03-05 13:55:00,45.9,45.92,45.89,45.92,52765.0,45.7202,45.7401,45.7102,45.7401,52765.0
2025-03-05 14:00:00,45.92,45.94,45.89,45.94,109378.0,45.7401,45.76,45.7102,45.76,109378.0
2025-03-05 14:05:00,45.94,45.97,45.92,45.97,108788.0,45.76,45.7899,45.7401,45.7899,108788.0
2025-03-05 14:10:00,45.96,45.99,45.95,45.98,73498.0,45.78,45.8098,45.77,45.7999,73498.0
2025-03-05 14:15:00,45.98,46.0,45.94,45.95,226585.0,45.7999,45.8198,45.76,45.77,226585.0
2025-03-05 14:20:00,45.94,46.0,45.94,46.0,69887.0,45.76,45.8198,45.76,45.8198,69887.0
2025-03-05 14:25:00,46.0,46.0,45.96,45.97,204324.0,45.8198,45.8198,45.78,45.7899,204324.0
2025-03-05 14:30:00,45.97,45.99,45.97,45.98,43625.0,45.7899,45.8098,45.7899,45.7999,43625.0
2025-03-05 14:35:00,45.98,45.99,45.93,45.97,169345.0,45.7999,45.8098,45.7501,45.7899,169345.0
2025-03-05 14:40:00,45.97,46.0,45.96,45.97,195995.0,45.7899,45.8198,45.78,45.7899,195995.0
2025-03-05 14:45:00,45.97,45.98,45.96,45.97,78462.0,45.7899,45.7999,45.78,45.7899,78462.0
2025-03-05 14:50:00,45.98,46.0,45.97,46.0,45526.0,45.7999,45.8198,45.7899,45.8198,45526.0
2025-03-05 14:55:00,46.0,46.02,45.97,45.98,61487.0,45.8198,45.8397,45.7899,45.7999,61487.0
2025-03-05 15:00:00,45.98,46.02,45.96,46.0,98132.0,45.7999,45.8397,45.78,45.8198,98132.0
2025-03-05 15:05:00,46.0,46.02,45.98,46.02,95858.0,45.8198,45.8397,45.7999,45.8397,95858.0
2025-03-05 15:10:00,46.01,46.03,45.99,46.03,609637.0,45.8298,45.8497,45.8098,45.8497,609637.0
2025-03-05 15:15:00,46.03,46.04,45.96,46.0,377049.0,45.8497,45.8596,45.78,45.8198,377049.0
2025-03-05 15:20:00,46.0,46.02,45.97,46.01,155495.0,45.8198,45.8397,45.7899,45.8298,155495.0
2025-03-05 15:25:00,46.01,46.07,46.0,46.07,143634.0,45.8298,45.8895,45.8198,45.8895,143634.0
2025-03-05 15:30:00,46.06,46.06,46.02,46.04,203181.0,45.8796,45.8796,45.8397,45.8596,203181.0
2025-03-05 15:35:00,46.04,46.05,46.02,46.05,67288.0,45.8596,45.8696,45.8397,45.8696,67288.0
2025-03-05 15:40:00,46.05,46.08,46.04,46.08,82304.0,45.8696,45.8995,45.8596,45.8995,82304.0
2025-03-05 15:45:00,46.08,46.08,46.04,46.05,218354.0,45.8995,45.8995,45.8596,45.8696,218354.0
2025-03-05 15:50:00,46.05,46.05,45.99,46.05,276142.0,45.8696,45.8696,45.8098,45.8696,276142.0
2025-03-05 15:55:00,46.05,46.05,45.99,45.99,430108.0,45.8696,45.8696,45.8098,45.8098,430108.0
2025-03-06 09:30:00,46.0,46.02,45.92,46.0,409421.0,45.8198,45.8397,45.7401,45.8198,409421.0
2025-03-06 09:35:00,45.99,46.05,45.92,46.03,209761.0,45.8098,45.8696,45.7401,45.8497,209761.0
2025-03-06 09:40:00,46.03,46.11,46.02,46.07,196606.0,45.8497,45.9294,45.8397,45.8895,196606.0
2025-03-06 09:45:00,46.06,46.11,46.03,46.08,109812.0,45.8796,45.9294,45.8497,45.8995,109812.0
2025-03-06 09:50:00,46.07,46.11,46.04,46.05,91552.0,45.8895,45.9294,45.8596,45.8696,91552.0
2025-03-06 09:55:00,46.06,46.08,45.99,46.0,78866.0,45.8796,45.8995,45.8098,45.8198,78866.0
2025-03-06 10:00:00,45.98,46.11,45.96,46.09,208144.0,45.7999,45.9294,45.78,45.9094,208144.0
2025-03-06 10:05:00,46.09,46.17,46.09,46.15,98463.0,45.9094,45.9891,45.9094,45.9692,98463.0
2025-03-06 10:10:00,46.15,46.18,46.12,46.14,168921.0,45.9692,45.9991,45.9393,45.9592,168921.0
2025-03-06 10:15:00,46.14,46.16,46.11,46.13,245348.0,45.9592,45.9792,45.9294,45.9493,245348.0
2025-03-06 10:20:00,46.14,46.14,46.06,46.08,164836.0,45.9592,45.9592,45.8796,45.8995,164836.0
2025-03-06 10:25:00,46.07,46.1,46.02,46.09,105409.0,45.8895,45.9194,45.8397,45.9094,105409.0
2025-03-06 10:30:00,46.09,46.09,46.02,46.04,60031.0,45.9094,45.9094,45.8397,45.8596,60031.0
2025-03-06 10:35:00,46.04,46.1,46.02,46.09,54314.0,45.8596,45.9194,45.8397,45.9094,54314.0
2025-03-06 10:40:00,46.09,46.13,46.07,46.1,345242.0,45.9094,45.9493,45.8895,45.9194,345242.0
2025-03-06 10:45:00,46.09,46.1,46.0,46.02,126840.0,45.9094,45.9194,45.8198,45.8397,126840.0
2025-03-06 10:50:00,46.02,46.02,45.93,45.94,183721.0,45.8397,45.8397,45.7501,45.76,183721.0
2025-03-06 10:55:00,45.94,45.98,45.91,45.97,96001.0,45.76,45.7999,45.7301,45.7899,96001.0
2025-03-06 11:00:00,45.97,46.04,45.96,46.01,65230.0,45.7899,45.8596,45.78,45.8298,65230.0
2025-03-06 11:05:00,46.01,46.06,46.0,46.05,58800.0,45.8298,45.8796,45.8198,45.8696,58800.0
2025-03-06 11:10:00,46.05,46.07,46.01,46.03,71216.0,45.8696,45.8895,45.8298,45.8497,71216.0
2025-03-06 11:15:00,46.03,46.06,46.01,46.05,80623.0,45.8497,45.8796,45.8298,45.8696,80623.0
2025-03-06 11:20:00,46.05,46.07,46.0,46.04,130715.0,45.8696,45.8895,45.8198,45.8596,130715.0
2025-03-06 11:25:00,46.04,46.1,45.98,46.07,370074.0,45.8596,45.9194,45.7999,45.8895,370074.0
2025-03-06 11:30:00,46.07,46.11,46.01,46.05,134781.0,45.8895,45.9294,45.8298,45.8696,134781.0
2025-03-06 11:35:00,46.05,46.06,45.96,45.97,82248.0,45.8696,45.8796,45.78,45.7899,82248.0
2025-03-06 11:40:00,45.97,45.98,45.94,45.96,92005.0,45.7899,45.7999,45.76,45.78,92005.0
2025-03-06 11:45:00,45.96,46.01,45.95,45.98,35740.0,45.78,45.8298,45.77,45.7999,35740.0
2025-03-06 11:50:00,45.97,45.97,45.91,45.95,99415.0,45.7899,45.7899,45.7301,45.77,99415.0
2025-03-06 11:55:00,45.92,45.93,45.89,45.9,140528.0,45.7401,45.7501,45.7102,45.7202,140528.0
2025-03-06 12:00:00,45.9,45.93,45.85,45.86,79937.0,45.7202,45.7501,45.6704,45.6803,79937.0
2025-03-06 12:05:00,45.86,45.87,45.8,45.86,142567.0,45.6803,45.6903,45.6206,45.6803,142567.0
2025-03-06 12:10:00,45.86,45.87,45.84,45.86,122012.0,45.6803,45.6903,45.6604,45.6803,122012.0
2025-03-06 12:15:00,45.86,45.88,45.84,45.87,100052.0,45.6803,45.7003,45.6604,45.6903,100052.0
2025-03-06 12:20:00,45.87,45.91,45.86,45.87,39644.0,45.6903,45.7301,45.6803,45.6903,39644.0
2025-03-06 12:25:00,45.87,45.89,45.83,45.87,77137.0,45.6903,45.7102,45.6505,45.6903,77137.0
2025-03-06 12:30:00,45.87,45.9,45.86,45.88,176585.0,45.6903,45.7202,45.6803,45.7003,176585.0
2025-03-06 12:35:00,45.88,45.88,45.84,45.84,151673.0,45.7003,45.7003,45.6604,45.6604,151673.0
2025-03-06 12:40:00,45.84,45.89,45.82,45.83,273772.0,45.6604,45.7102,45.6405,45.6505,273772.0
2025-03-06 12:45:00,45.83,45.83,45.77,45.79,68503.0,45.6505,45.6505,45.5907,45.6106,68503.0
2025-03-06 12:50:00,45.78,45.82,45.77,45.82,72037.0,45.6007,45.6405,45.5907,45.6405,72037.0
2025-03-06 12:55:00,45.82,45.86,45.81,45.84,115611.0,45.6405,45.6803,45.6305,45.6604,115611.0
2025-03-06 13:00:00,45.85,45.87,45.83,45.86,90683.0,45.6704,45.6903,45.6505,45.6803,90683.0
2025-03-06 13:05:00,45.87,45.88,45.85,45.88,101957.0,45.6903,45.7003,45.6704,45.7003,101957.0
2025-03-06 13:10:00,45.88,45.91,45.85,45.9,79397.0,45.7003,45.7301,45.6704,45.7202,79397.0
2025-03-06 13:15:00,45.9,45.97,45.9,45.97,56223.0,45.7202,45.7899,45.7202,45.7899,56223.0
2025-03-06 13:20:00,45.96,45.97,45.92,45.92,110857.0,45.78,45.7899,45.7401,45.7401,110857.0
2025-03-06 13:25:00,45.93,45.94,45.9,45.9,41757.0,45.7501,45.76,45.7202,45.7202,41757.0
2025-03-06 13:30:00,45.91,45.94,45.9,45.93,171934.0,45.7301,45.76,45.7202,45.7501,171934.0
2025-03-06 13:35:00,45.93,45.94,45.86,45.86,54876.0,45.7501,45.76,45.6803,45.6803,54876.0
2025-03-06 13:40:00,45.86,45.86,45.81,45.82,48486.0,45.6803,45.6803,45.6305,45.6405,48486.0
2025-03-06 13:45:00,45.82,45.89,45.81,45.88,83241.0,45.6405,45.7102,45.6305,45.7003,83241.0
2025-03-06 13:50:00,45.88,45.9,45.86,45.87,37029.0,45.7003,45.7202,45.6803,45.6903,37029.0
2025-03-06 13:55:00,45.87,45.88,45.85,45.87,115934.0,45.6903,45.7003,45.6704,45.6903,115934.0
2025-03-06 14:00:00,45.86,45.87,45.79,45.8,142142.0,45.6803,45.6903,45.6106,45.6206,142142.0
2025-03-06 14:05:00,45.81,45.82,45.79,45.8,61309.0,45.6305,45.6405,45.6106,45.6206,61309.0
2025-03-06 14:10:00,45.8,45.84,45.79,45.8,106502.0,45.6206,45.6604,45.6106,45.6206,106502.0
2025-03-06 14:15:00,45.8,45.83,45.78,45.79,103572.0,45.6206,45.6505,45.6007,45.6106,103572.0
2025-03-06 14:20:00,45.8,45.82,45.77,45.81,51221.0,45.6206,45.6405,45.5907,45.6305,51221.0
2025-03-06 14:25:00,45.81,45.81,45.74,45.76,55536.0,45.6305,45.6305,45.5608,45.5807,55536.0
2025-03-06 14:30:00,45.75,45.79,45.74,45.77,105520.0,45.5708,45.6106,45.5608,45.5907,105520.0
2025-03-06 14:35:00,45.76,45.79,45.75,45.77,53284.0,45.5807,45.6106,45.5708,45.5907,53284.0
2025-03-06 14:40:00,45.76,45.81,45.76,45.79,92225.0,45.5807,45.6305,45.5807,45.6106,92225.0
2025-03-06 14:45:00,45.79,45.89,45.78,45.87,188542.0,45.6106,45.7102,45.6007,45.6903,188542.0
2025-03-06 14:50:00,45.88,45.94,45.87,45.9,118121.0,45.7003,45.76,45.6903,45.7202,118121.0
2025-03-06 14:55:00,45.89,45.9,45.77,45.77,197472.0,45.7102,45.7202,45.5907,45.5907,197472.0
2025-03-06 15:00:00,45.77,45.84,45.74,45.83,237567.0,45.5907,45.6604,45.5608,45.6505,237567.0
2025-03-06 15:05:00,45.83,45.85,45.81,45.83,113079.0,45.6505,45.6704,45.6305,45.6505,113079.0
2025-03-06 15:10:00,45.83,45.86,45.82,45.84,117496.0,45.6505,45.6803,45.6405,45.6604,117496.0
2025-03-06 15:15:00,45.85,45.86,45.82,45.86,64261.0,45.6704,45.6803,45.6405,45.6803,64261.0
2025-03-06 15:20:00,45.86,45.87,45.78,45.8,94500.0,45.6803,45.6903,45.6007,45.6206,94500.0
2025-03-06 15:25:00,45.8,45.86,45.79,45.85,64832.0,45.6206,45.6803,45.6106,45.6704,64832.0
2025-03-06 15:30:00,45.86,45.88,45.83,45.84,62388.0,45.6803,45.7003,45.6505,45.6604,62388.0
2025-03-06 15:35:00,45.83,45.87,45.82,45.83,171360.0,45.6505,45.6903,45.6405,45.6505,171360.0
2025-03-06 15:40:00,45.83,45.83,45.8,45.81,150400.0,45.6505,45.6505,45.6206,45.6305,150400.0
2025-03-06 15:45:00,45.8,45.83,45.79,45.83,247797.0,45.6206,45.6505,45.6106,45.6505,247797.0
2025-03-06 15:50:00,45.84,45.86,45.81,45.84,275742.0,45.6604,45.6803,45.6305,45.6604,275742.0
2025-03-06 15:55:00,45.84,45.84,45.77,45.78,685626.0,45.6604,45.6604,45.5907,45.6007,685626.0
2025-03-07 09:30:00,45.9,45.91,45.82,45.83,208895.0,45.7202,45.7301,45.6405,45.6505,208895.0
2025-03-07 09:35:00,45.83,45.93,45.8,45.9,197856.0,45.6505,45.7501,45.6206,45.7202,197856.0
2025-03-07 09:40:00,45.91,46.05,45.9,46.01,167062.0,45.7301,45.8696,45.7202,45.8298,167062.0
2025-03-07 09:45:00,46.02,46.11,46.01,46.08,156760.0,45.8397,45.9294,45.8298,45.8995,156760.0
2025-03-07 09:50:00,46.08,46.09,46.05,46.09,58374.0,45.8995,45.9094,45.8696,45.9094,58374.0
2025-03-07 09:55:00,46.09,46.1,46.02,46.03,59573.0,45.9094,45.9194,45.8397,45.8497,59573.0
2025-03-07 10:00:00,46.02,46.09,45.96,46.09,102360.0,45.8397,45.9094,45.78,45.9094,102360.0
2025-03-07 10:05:00,46.09,46.11,46.05,46.08,121075.0,45.9094,45.9294,45.8696,45.8995,121075.0
2025-03-07 10:10:00,46.08,46.13,46.08,46.09,90017.0,45.8995,45.9493,45.8995,45.9094,90017.0
2025-03-07 10:15:00,46.08,46.08,46.02,46.03,38837.0,45.8995,45.8995,45.8397,45.8497,38837.0
2025-03-07 10:20:00,46.03,46.08,46.01,46.06,37116.0,45.8497,45.8995,45.8298,45.8796,37116.0
2025-03-07 10:25:00,46.06,46.06,46.0,46.02,41000.0,45.8796,45.8796,45.8198,45.8397,41000.0
2025-03-07 10:30:00,46.01,46.01,45.89,45.91,88231.0,45.8298,45.8298,45.7102,45.7301,88231.0
2025-03-07 10:35:00,45.89,45.9,45.83,45.84,261559.0,45.7102,45.7202,45.6505,45.6604,261559.0
2025-03-07 10:40:00,45.84,45.86,45.8,45.86,214888.0,45.6604,45.6803,45.6206,45.6803,214888.0
2025-03-07 10:45:00,45.86,46.04,45.84,46.01,543424.0,45.6803,45.8596,45.6604,45.8298,543424.0
2025-03-07 10:50:00,46.01,46.02,45.9,45.95,83178.0,45.8298,45.8397,45.7202,45.77,83178.0
2025-03-07 10:55:00,45.97,45.98,45.91,45.92,49233.0,45.7899,45.7999,45.7301,45.7401,49233.0
2025-03-07 11:00:00,45.92,45.94,45.88,45.9,119652.0,45.7401,45.76,45.7003,45.7202,119652.0
2025-03-07 11:05:00,45.9,45.93,45.87,45.9,27166.0,45.7202,45.7501,45.6903,45.7202,27166.0
2025-03-07 11:10:00,45.9,45.91,45.87,45.89,48677.0,45.7202,45.7301,45.6903,45.7102,48677.0
2025-03-07 11:15:00,45.89,45.9,45.84,45.85,257046.0,45.7102,45.7202,45.6604,45.6704,257046.0
2025-03-07 11:20:00,45.85,45.87,45.82,45.84,52138.0,45.6704,45.6903,45.6405,45.6604,52138.0
2025-03-07 11:25:00,45.82,45.83,45.74,45.76,157191.0,45.6405,45.6505,45.5608,45.5807,157191.0
2025-03-07 11:30:00,45.75,45.76,45.71,45.71,41643.0,45.5708,45.5807,45.5309,45.5309,41643.0
2025-03-07 11:35:00,45.72,45.73,45.67,45.69,32677.0,45.5409,45.5509,45.4911,45.511,32677.0
2025-03-07 11:40:00,45.69,45.69,45.62,45.67,110346.0,45.511,45.511,45.4413,45.4911,110346.0
2025-03-07 11:45:00,45.66,45.68,45.63,45.65,27149.0,45.4811,45.501,45.4512,45.4712,27149.0
2025-03-07 11:50:00,45.65,45.65,45.6,45.64,80517.0,45.4712,45.4712,45.4214,45.4612,80517.0
2025-03-07 11:55:00,45.64,45.66,45.62,45.65,33077.0,45.4612,45.4811,45.4413,45.4712,33077.0
2025-03-07 12:00:00,45.65,45.73,45.64,45.67,122147.0,45.4712,45.5509,45.4612,45.4911,122147.0
2025-03-07 12:05:00,45.68,45.7,45.63,45.65,121726.0,45.501,45.521,45.4512,45.4712,121726.0
2025-03-07 12:10:00,45.65,45.66,45.61,45.65,29857.0,45.4712,45.4811,45.4313,45.4712,29857.0
2025-03-07 12:15:00,45.66,45.66,45.59,45.6,70031.0,45.4811,45.4811,45.4114,45.4214,70031.0
2025-03-07 12:20:00,45.6,45.67,45.6,45.66,32647.0,45.4214,45.4911,45.4214,45.4811,32647.0
2025-03-07 12:25:00,45.66,45.7,45.66,45.7,62550.0,45.4811,45.521,45.4811,45.521,62550.0
2025-03-07 12:30:00,45.69,45.75,45.66,45.74,103100.0,45.511,45.5708,45.4811,45.5608,103100.0
2025-03-07 12:35:00,45.74,45.77,45.72,45.72,146642.0,45.5608,45.5907,45.5409,45.5409,146642.0
2025-03-07 12:40:00,45.72,45.79,45.72,45.78,75079.0,45.5409,45.6106,45.5409,45.6007,75079.0
2025-03-07 12:45:00,45.77,45.8,45.75,45.76,47254.0,45.5907,45.6206,45.5708,45.5807,47254.0
2025-03-07 12:50:00,45.76,45.81,45.75,45.81,23268.0,45.5807,45.6305,45.5708,45.6305,23268.0
2025-03-07 12:55:00,45.8,45.81,45.68,45.71,98296.0,45.6206,45.6305,45.501,45.5309,98296.0
2025-03-07 13:00:00,45.71,45.79,45.71,45.79,85666.0,45.5309,45.6106,45.5309,45.6106,85666.0
2025-03-07 13:05:00,45.79,45.83,45.77,45.78,161613.0,45.6106,45.6505,45.5907,45.6007,161613.0
2025-03-07 13:10:00,45.76,45.8,45.73,45.79,33069.0,45.5807,45.6206,45.5509,45.6106,33069.0
2025-03-07 13:15:00,45.79,45.8,45.77,45.79,34262.0,45.6106,45.6206,45.5907,45.6106,34262.0
2025-03-07 13:20:00,45.8,45.81,45.75,45.76,101569.0,45.6206,45.6305,45.5708,45.5807,101569.0
2025-03-07 13:25:00,45.76,45.77,45.74,45.76,33198.0,45.5807,45.5907,45.5608,45.5807,33198.0
2025-03-07 13:30:00,45.75,45.78,45.74,45.77,89869.0,45.5708,45.6007,45.5608,45.5907,89869.0
2025-03-07 13:35:00,45.76,45.85,45.76,45.84,46160.0,45.5807,45.6704,45.5807,45.6604,46160.0
2025-03-07 13:40:00,45.84,45.85,45.81,45.84,27833.0,45.6604,45.6704,45.6305,45.6604,27833.0
2025-03-07 13:45:00,45.84,45.87,45.83,45.86,104267.0,45.6604,45.6903,45.6505,45.6803,104267.0
2025-03-07 13:50:00,45.86,45.9,45.85,45.9,25801.0,45.6803,45.7202,45.6704,45.7202,25801.0
2025-03-07 13:55:00,45.89,45.9,45.86,45.9,64268.0,45.7102,45.7202,45.6803,45.7202,64268.0
2025-03-07 14:00:00,45.9,45.94,45.89,45.92,20546.0,45.7202,45.76,45.7102,45.7401,20546.0
2025-03-07 14:05:00,45.93,45.93,45.88,45.89,48091.0,45.7501,45.7501,45.7003,45.7102,48091.0
2025-03-07 14:10:00,45.89,45.93,45.88,45.91,71219.0,45.7102,45.7501,45.7003,45.7301,71219.0
2025-03-07 14:15:00,45.91,45.97,45.91,45.97,25076.0,45.7301,45.7899,45.7301,45.7899,25076.0
2025-03-07 14:20:00,45.97,46.03,45.97,46.02,41954.0,45.7899,45.8497,45.7899,45.8397,41954.0
2025-03-07 14:25:00,46.01,46.02,45.97,45.99,48384.0,45.8298,45.8397,45.7899,45.8098,48384.0
2025-03-07 14:30:00,45.99,46.02,45.98,46.0,32953.0,45.8098,45.8397,45.7999,45.8198,32953.0
2025-03-07 14:35:00,46.0,46.01,45.96,46.0,43629.0,45.8198,45.8298,45.78,45.8198,43629.0
2025-03-07 14:40:00,45.99,46.01,45.95,45.96,63595.0,45.8098,45.8298,45.77,45.78,63595.0
2025-03-07 14:45:00,45.96,45.96,45.93,45.93,69391.0,45.78,45.78,45.7501,45.7501,69391.0
2025-03-07 14:50:00,45.94,45.97,45.92,45.96,46028.0,45.76,45.7899,45.7401,45.78,46028.0
2025-03-07 14:55:00,45.96,45.99,45.94,45.95,52836.0,45.78,45.8098,45.76,45.77,52836.0
2025-03-07 15:00:00,45.94,45.96,45.92,45.93,56698.0,45.76,45.78,45.7401,45.7501,56698.0
2025-03-07 15:05:00,45.93,45.98,45.92,45.98,45483.0,45.7501,45.7999,45.7401,45.7999,45483.0
2025-03-07 15:10:00,45.98,45.99,45.96,45.97,108043.0,45.7999,45.8098,45.78,45.7899,108043.0
2025-03-07 15:15:00,45.96,46.0,45.93,46.0,59267.0,45.78,45.8198,45.7501,45.8198,59267.0
2025-03-07 15:20:00,45.99,46.0,45.95,45.97,223604.0,45.8098,45.8198,45.77,45.7899,223604.0
2025-03-07 15:25:00,45.98,46.0,45.97,45.98,209435.0,45.7999,45.8198,45.7899,45.7999,209435.0
2025-03-07 15:30:00,45.98,45.99,45.96,45.98,93787.0,45.7999,45.8098,45.78,45.7999,93787.0
2025-03-07 15:35:00,45.98,45.99,45.91,45.92,94949.0,45.7999,45.8098,45.7301,45.7401,94949.0
2025-03-07 15:40:00,45.91,45.94,45.89,45.94,69285.0,45.7301,45.76,45.7102,45.76,69285.0
2025-03-07 15:45:00,45.93,45.98,45.93,45.98,53064.0,45.7501,45.7999,45.7501,45.7999,53064.0
2025-03-07 15:50:00,45.97,45.99,45.95,45.98,65951.0,45.7899,45.8098,45.77,45.7999,65951.0
2025-03-07 15:55:00,45.99,46.01,45.96,45.96,110573.0,45.8098,45.8298,45.78,45.78,110573.0
2025-03-10 09:30:00,45.43,45.43,45.22,45.28,908780.0,45.252,45.252,45.0429,45.1026,908780.0
2025-03-10 09:35:00,45.29,45.36,45.29,45.33,125830.0,45.1126,45.1823,45.1126,45.1524,125830.0
2025-03-10 09:40:00,45.32,45.38,45.3,45.36,72409.0,45.1425,45.2022,45.1225,45.1823,72409.0
2025-03-10 09:45:00,45.36,45.37,45.27,45.29,51087.0,45.1823,45.1923,45.0927,45.1126,51087.0
2025-03-10 09:50:00,45.29,45.31,45.21,45.22,114228.0,45.1126,45.1325,45.0329,45.0429,114228.0
2025-03-10 09:55:00,45.22,45.28,45.22,45.23,68131.0,45.0429,45.1026,45.0429,45.0528,68131.0
2025-03-10 10:00:00,45.23,45.23,45.17,45.18,186642.0,45.0528,45.0528,44.993,45.003,186642.0
2025-03-10 10:05:00,45.18,45.22,45.18,45.19,167720.0,45.003,45.0429,45.003,45.013,167720.0
2025-03-10 10:10:00,45.18,45.21,45.17,45.2,101981.0,45.003,45.0329,44.993,45.0229,101981.0
2025-03-10 10:15:00,45.19,45.21,45.13,45.14,132888.0,45.013,45.0329,44.9532,44.9632,132888.0
2025-03-10 10:20:00,45.13,45.18,45.1,45.17,206089.0,44.9532,45.003,44.9233,44.993,206089.0
2025-03-10 10:25:00,45.18,45.18,45.1,45.11,126122.0,45.003,45.003,44.9233,44.9333,126122.0
2025-03-10 10:30:00,45.11,45.11,45.04,45.06,166921.0,44.9333,44.9333,44.8636,44.8835,166921.0
2025-03-10 10:35:00,45.05,45.07,45.02,45.05,70743.0,44.8735,44.8934,44.8436,44.8735,70743.0
2025-03-10 10:40:00,45.05,45.08,45.03,45.06,161060.0,44.8735,44.9034,44.8536,44.8835,161060.0
2025-03-10 10:45:00,45.05,45.09,45.01,45.05,68780.0,44.8735,44.9134,44.8337,44.8735,68780.0
2025-03-10 10:50:00,45.05,45.06,44.99,45.0,101907.0,44.8735,44.8835,44.8138,44.8237,101907.0
2025-03-10 10:55:00,45.0,45.01,44.96,45.01,77115.0,44.8237,44.8337,44.7839,44.8337,77115.0
2025-03-10 11:00:00,45.01,45.05,45.0,45.03,128364.0,44.8337,44.8735,44.8237,44.8536,128364.0
2025-03-10 11:05:00,45.02,45.1,45.02,45.08,69822.0,44.8436,44.9233,44.8436,44.9034,69822.0
2025-03-10 11:10:00,45.07,45.12,45.06,45.11,157786.0,44.8934,44.9432,44.8835,44.9333,157786.0
2025-03-10 11:15:00,45.1,45.14,45.08,45.1,211959.0,44.9233,44.9632,44.9034,44.9233,211959.0
2025-03-10 11:20:00,45.09,45.17,45.09,45.16,57362.0,44.9134,44.993,44.9134,44.9831,57362.0
2025-03-10 11:25:00,45.16,45.17,45.13,45.16,62930.0,44.9831,44.993,44.9532,44.9831,62930.0
2025-03-10 11:30:00,45.17,45.2,45.16,45.19,113636.0,44.993,45.0229,44.9831,45.013,113636.0
2025-03-10 11:35:00,45.19,45.23,45.17,45.18,99000.0,45.013,45.0528,44.993,45.003,99000.0
2025-03-10 11:40:00,45.18,45.19,45.12,45.13,65969.0,45.003,45.013,44.9432,44.9532,65969.0
2025-03-10 11:45:00,45.13,45.2,45.13,45.18,57482.0,44.9532,45.0229,44.9532,45.003,57482.0
2025-03-10 11:50:00,45.18,45.19,45.16,45.17,42939.0,45.003,45.013,44.9831,44.993,42939.0
2025-03-10 11:55:00,45.16,45.17,45.11,45.13,56851.0,44.9831,44.993,44.9333,44.9532,56851.0
2025-03-10 12:00:00,45.13,45.16,45.11,45.12,68440.0,44.9532,44.9831,44.9333,44.9432,68440.0
2025-03-10 12:05:00,45.12,45.14,45.1,45.11,37714.0,44.9432,44.9632,44.9233,44.9333,37714.0
2025-03-10 12:10:00,45.12,45.15,45.11,45.15,26381.0,44.9432,44.9731,44.9333,44.9731,26381.0
2025-03-10 12:15:00,45.15,45.16,45.09,45.09,83793.0,44.9731,44.9831,44.9134,44.9134,83793.0
2025-03-10 12:20:00,45.09,45.12,45.08,45.11,47081.0,44.9134,44.9432,44.9034,44.9333,47081.0
2025-03-10 12:25:00,45.12,45.14,45.1,45.12,115911.0,44.9432,44.9632,44.9233,44.9432,115911.0
2025-03-10 12:30:00,45.12,45.17,45.11,45.17,62497.0,44.9432,44.993,44.9333,44.993,62497.0
2025-03-10 12:35:00,45.16,45.16,45.08,45.08,39086.0,44.9831,44.9831,44.9034,44.9034,39086.0
2025-03-10 12:40:00,45.08,45.09,45.06,45.08,411201.0,44.9034,44.9134,44.8835,44.9034,411201.0
2025-03-10 12:45:00,45.08,45.1,45.07,45.08,251531.0,44.9034,44.9233,44.8934,44.9034,251531.0
2025-03-10 12:50:00,45.08,45.1,45.07,45.08,83398.0,44.9034,44.9233,44.8934,44.9034,83398.0
2025-03-10 12:55:00,45.09,45.1,45.05,45.05,29560.0,44.9134,44.9233,44.8735,44.8735,29560.0
2025-03-10 13:00:00,45.05,45.07,45.01,45.01,77855.0,44.8735,44.8934,44.8337,44.8337,77855.0
2025-03-10 13:05:00,45.01,45.02,44.99,45.0,56650.0,44.8337,44.8436,44.8138,44.8237,56650.0
2025-03-10 13:10:00,44.98,44.99,44.95,44.98,121873.0,44.8038,44.8138,44.7739,44.8038,121873.0
2025-03-10 13:15:00,44.98,45.01,44.97,44.99,49324.0,44.8038,44.8337,44.7938,44.8138,49324.0
2025-03-10 13:20:00,44.99,45.04,44.99,45.03,96283.0,44.8138,44.8636,44.8138,44.8536,96283.0
2025-03-10 13:25:00,45.04,45.04,44.98,44.98,72828.0,44.8636,44.8636,44.8038,44.8038,72828.0
2025-03-10 13:30:00,44.98,44.99,44.96,44.97,78987.0,44.8038,44.8138,44.7839,44.7938,78987.0
2025-03-10 13:35:00,44.97,44.98,44.92,44.95,85391.0,44.7938,44.8038,44.744,44.7739,85391.0
2025-03-10 13:40:00,44.94,44.95,44.93,44.93,76986.0,44.7639,44.7739,44.754,44.754,76986.0
2025-03-10 13:45:00,44.92,44.94,44.89,44.9,67609.0,44.744,44.7639,44.7141,44.7241,67609.0
2025-03-10 13:50:00,44.9,44.9,44.86,44.89,116241.0,44.7241,44.7241,44.6843,44.7141,116241.0
2025-03-10 13:55:00,44.88,44.89,44.86,44.86,108026.0,44.7042,44.7141,44.6843,44.6843,108026.0
2025-03-10 14:00:00,44.86,44.86,44.82,44.83,35922.0,44.6843,44.6843,44.6444,44.6544,35922.0
2025-03-10 14:05:00,44.83,44.83,44.77,44.8,74267.0,44.6544,44.6544,44.5946,44.6245,74267.0
2025-03-10 14:10:00,44.81,44.92,44.81,44.83,373985.0,44.6345,44.744,44.6345,44.6544,373985.0
2025-03-10 14:15:00,44.83,44.85,44.81,44.81,121280.0,44.6544,44.6743,44.6345,44.6345,121280.0
2025-03-10 14:20:00,44.81,44.83,44.8,44.82,86687.0,44.6345,44.6544,44.6245,44.6444,86687.0
2025-03-10 14:25:00,44.82,44.82,44.77,44.78,87889.0,44.6444,44.6444,44.5946,44.6046,87889.0
2025-03-10 14:30:00,44.79,44.82,44.78,44.81,80956.0,44.6145,44.6444,44.6046,44.6345,80956.0
2025-03-10 14:35:00,44.81,44.82,44.79,44.8,51987.0,44.6345,44.6444,44.6145,44.6245,51987.0
2025-03-10 14:40:00,44.79,44.81,44.77,44.79,92652.0,44.6145,44.6345,44.5946,44.6145,92652.0
2025-03-10 14:45:00,44.79,44.81,44.78,44.78,62929.0,44.6145,44.6345,44.6046,44.6046,62929.0
2025-03-10 14:50:00,44.78,44.79,44.74,44.75,84268.0,44.6046,44.6145,44.5647,44.5747,84268.0
2025-03-10 14:55:00,44.75,44.75,44.7,44.71,62992.0,44.5747,44.5747,44.5249,44.5348,62992.0
2025-03-10 15:00:00,44.71,44.73,44.67,44.69,245747.0,44.5348,44.5548,44.495,44.5149,245747.0
2025-03-10 15:05:00,44.69,44.72,44.66,44.68,126467.0,44.5149,44.5448,44.485,44.505,126467.0
2025-03-10 15:10:00,44.67,44.73,44.65,44.73,136355.0,44.495,44.5548,44.4751,44.5548,136355.0
2025-03-10 15:15:00,44.73,44.78,44.72,44.78,133752.0,44.5548,44.6046,44.5448,44.6046,133752.0
2025-03-10 15:20:00,44.77,44.84,44.77,44.84,118747.0,44.5946,44.6643,44.5946,44.6643,118747.0
2025-03-10 15:25:00,44.83,44.89,44.82,44.82,96513.0,44.6544,44.7141,44.6444,44.6444,96513.0
2025-03-10 15:30:00,44.82,44.92,44.82,44.91,210807.0,44.6444,44.744,44.6444,44.7341,210807.0
2025-03-10 15:35:00,44.91,44.92,44.87,44.91,112925.0,44.7341,44.744,44.6942,44.7341,112925.0
2025-03-10 15:40:00,44.9,44.9,44.82,44.83,106013.0,44.7241,44.7241,44.6444,44.6544,106013.0
2025-03-10 15:45:00,44.82,44.87,44.82,44.86,109044.0,44.6444,44.6942,44.6444,44.6843,109044.0
2025-03-10 15:50:00,44.87,44.92,44.86,44.89,178926.0,44.6942,44.744,44.6843,44.7141,178926.0
2025-03-10 15:55:00,44.89,44.94,44.89,44.94,314855.0,44.7141,44.7639,44.7141,44.7639,314855.0
2025-03-11 09:30:00,45.27,45.35,45.27,45.29,268592.0,45.0927,45.1723,45.0927,45.1126,268592.0
2025-03-11 09:35:00,45.28,45.47,45.27,45.47,115093.0,45.1026,45.2919,45.0927,45.2919,115093.0
2025-03-11 09:40:00,45.46,45.52,45.4,45.5,106950.0,45.2819,45.3417,45.2221,45.3218,106950.0
2025-03-11 09:45:00,45.49,45.5,45.42,45.49,66036.0,45.3118,45.3218,45.2421,45.3118,66036.0
2025-03-11 09:50:00,45.49,45.5,45.38,45.39,41767.0,45.3118,45.3218,45.2022,45.2122,41767.0
2025-03-11 09:55:00,45.39,45.4,45.35,45.36,54413.0,45.2122,45.2221,45.1723,45.1823,54413.0
2025-03-11 10:00:00,45.35,45.44,45.18,45.19,332183.0,45.1723,45.262,45.003,45.013,332183.0
2025-03-11 10:05:00,45.21,45.33,45.2,45.31,114278.0,45.0329,45.1524,45.0229,45.1325,114278.0
2025-03-11 10:10:00,45.32,45.33,45.22,45.24,109949.0,45.1425,45.1524,45.0429,45.0628,109949.0
2025-03-11 10:15:00,45.24,45.28,45.18,45.25,95247.0,45.0628,45.1026,45.003,45.0727,95247.0
2025-03-11 10:20:00,45.25,45.26,45.17,45.19,74890.0,45.0727,45.0827,44.993,45.013,74890.0
2025-03-11 10:25:00,45.18,45.2,45.1,45.1,74835.0,45.003,45.0229,44.9233,44.9233,74835.0
2025-03-11 10:30:00,45.1,45.17,45.08,45.08,50172.0,44.9233,44.993,44.9034,44.9034,50172.0
2025-03-11 10:35:00,45.09,45.12,45.01,45.03,67711.0,44.9134,44.9432,44.8337,44.8536,67711.0
2025-03-11 10:40:00,45.04,45.11,45.0,45.09,65723.0,44.8636,44.9333,44.8237,44.9134,65723.0
2025-03-11 10:45:00,45.09,45.13,45.05,45.07,77549.0,44.9134,44.9532,44.8735,44.8934,77549.0
2025-03-11 10:50:00,45.09,45.18,45.06,45.16,49991.0,44.9134,45.003,44.8835,44.9831,49991.0
2025-03-11 10:55:00,45.16,45.16,45.06,45.08,63863.0,44.9831,44.9831,44.8835,44.9034,63863.0
2025-03-11 11:00:00,45.07,45.15,45.05,45.1,252179.0,44.8934,44.9731,44.8735,44.9233,252179.0
2025-03-11 11:05:00,45.11,45.24,45.1,45.23,98466.0,44.9333,45.0628,44.9233,45.0528,98466.0
2025-03-11 11:10:00,45.23,45.24,45.19,45.22,118839.0,45.0528,45.0628,45.013,45.0429,118839.0
2025-03-11 11:15:00,45.22,45.26,45.21,45.23,126104.0,45.0429,45.0827,45.0329,45.0528,126104.0
2025-03-11 11:20:00,45.23,45.24,45.17,45.17,64041.0,45.0528,45.0628,44.993,44.993,64041.0
2025-03-11 11:25:00,45.18,45.25,45.18,45.2,114099.0,45.003,45.0727,45.003,45.0229,114099.0
2025-03-11 11:30:00,45.19,45.28,45.18,45.25,74404.0,45.013,45.1026,45.003,45.0727,74404.0
2025-03-11 11:35:00,45.25,45.26,45.19,45.26,104876.0,45.0727,45.0827,45.013,45.0827,104876.0
2025-03-11 11:40:00,45.25,45.32,45.25,45.29,101906.0,45.0727,45.1425,45.0727,45.1126,101906.0
2025-03-11 11:45:00,45.29,45.3,45.24,45.29,222952.0,45.1126,45.1225,45.0628,45.1126,222952.0
2025-03-11 11:50:00,45.29,45.3,45.25,45.29,24563.0,45.1126,45.1225,45.0727,45.1126,24563.0
2025-03-11 11:55:00,45.29,45.3,45.19,45.2,57196.0,45.1126,45.1225,45.013,45.0229,57196.0
2025-03-11 12:00:00,45.18,45.22,45.16,45.2,85317.0,45.003,45.0429,44.9831,45.0229,85317.0
2025-03-11 12:05:00,45.2,45.21,45.14,45.17,65607.0,45.0229,45.0329,44.9632,44.993,65607.0
2025-03-11 12:10:00,45.17,45.17,45.13,45.13,58925.0,44.993,44.993,44.9532,44.9532,58925.0
2025-03-11 12:15:00,45.14,45.17,45.13,45.16,63418.0,44.9632,44.993,44.9532,44.9831,63418.0
2025-03-11 12:20:00,45.16,45.19,45.15,45.17,45896.0,44.9831,45.013,44.9731,44.993,45896.0
2025-03-11 12:25:00,45.18,45.2,45.15,45.15,24934.0,45.003,45.0229,44.9731,44.9731,24934.0
2025-03-11 12:30:00,45.16,45.19,45.14,45.18,50291.0,44.9831,45.013,44.9632,45.003,50291.0
2025-03-11 12:35:00,45.18,45.2,45.12,45.13,35538.0,45.003,45.0229,44.9432,44.9532,35538.0
2025-03-11 12:40:00,45.13,45.18,45.09,45.13,89181.0,44.9532,45.003,44.9134,44.9532,89181.0
2025-03-11 12:45:00,45.13,45.15,45.12,45.14,45110.0,44.9532,44.9731,44.9432,44.9632,45110.0
2025-03-11 12:50:00,45.14,45.15,45.09,45.1,24339.0,44.9632,44.9731,44.9134,44.9233,24339.0
2025-03-11 12:55:00,45.11,45.12,45.06,45.09,78456.0,44.9333,44.9432,44.8835,44.9134,78456.0
2025-03-11 13:00:00,45.09,45.09,45.05,45.07,14800.0,44.9134,44.9134,44.8735,44.8934,14800.0
2025-03-11 13:05:00,45.06,45.08,45.04,45.08,65488.0,44.8835,44.9034,44.8636,44.9034,65488.0
2025-03-11 13:10:00,45.08,45.08,45.04,45.06,18104.0,44.9034,44.9034,44.8636,44.8835,18104.0
2025-03-11 13:15:00,45.05,45.1,45.05,45.07,26349.0,44.8735,44.9233,44.8735,44.8934,26349.0
2025-03-11 13:20:00,45.06,45.08,45.0,45.03,52881.0,44.8835,44.9034,44.8237,44.8536,52881.0
2025-03-11 13:25:00,45.03,45.03,44.98,45.0,102240.0,44.8536,44.8536,44.8038,44.8237,102240.0
2025-03-11 13:30:00,44.99,45.05,44.99,45.0,180405.0,44.8138,44.8735,44.8138,44.8237,180405.0
2025-03-11 13:35:00,45.0,45.03,44.97,45.02,84570.0,44.8237,44.8536,44.7938,44.8436,84570.0
2025-03-11 13:40:00,45.02,45.06,45.01,45.05,49677.0,44.8436,44.8835,44.8337,44.8735,49677.0
2025-03-11 13:45:00,45.05,45.13,45.04,45.11,137213.0,44.8735,44.9532,44.8636,44.9333,137213.0
2025-03-11 13:50:00,45.11,45.13,45.08,45.09,93212.0,44.9333,44.9532,44.9034,44.9134,93212.0
2025-03-11 13:55:00,45.09,45.11,45.04,45.09,166955.0,44.9134,44.9333,44.8636,44.9134,166955.0
2025-03-11 14:00:00,45.09,45.2,45.08,45.17,149956.0,44.9134,45.0229,44.9034,44.993,149956.0
2025-03-11 14:05:00,45.18,45.21,45.14,45.2,62709.0,45.003,45.0329,44.9632,45.0229,62709.0
2025-03-11 14:10:00,45.2,45.27,45.19,45.26,72548.0,45.0229,45.0927,45.013,45.0827,72548.0
2025-03-11 14:15:00,45.26,45.27,45.23,45.26,44737.0,45.0827,45.0927,45.0528,45.0827,44737.0
2025-03-11 14:20:00,45.26,45.33,45.25,45.29,102245.0,45.0827,45.1524,45.0727,45.1126,102245.0
2025-03-11 14:25:00,45.3,45.31,45.27,45.3,67542.0,45.1225,45.1325,45.0927,45.1225,67542.0
2025-03-11 14:30:00,45.29,45.3,45.25,45.26,69789.0,45.1126,45.1225,45.0727,45.0827,69789.0
2025-03-11 14:35:00,45.26,45.31,45.25,45.3,83097.0,45.0827,45.1325,45.0727,45.1225,83097.0
2025-03-11 14:40:00,45.3,45.39,45.3,45.38,86685.0,45.1225,45.2122,45.1225,45.2022,86685.0
2025-03-11 14:45:00,45.39,45.41,45.36,45.4,85354.0,45.2122,45.2321,45.1823,45.2221,85354.0
2025-03-11 14:50:00,45.41,45.44,45.39,45.42,87393.0,45.2321,45.262,45.2122,45.2421,87393.0
2025-03-11 14:55:00,45.42,45.43,45.38,45.39,96141.0,45.2421,45.252,45.2022,45.2122,96141.0
2025-03-11 15:00:00,45.39,45.41,45.32,45.37,118485.0,45.2122,45.2321,45.1425,45.1923,118485.0
2025-03-11 15:05:00,45.37,45.44,45.36,45.41,110850.0,45.1923,45.262,45.1823,45.2321,110850.0
2025-03-11 15:10:00,45.4,45.41,45.35,45.36,192103.0,45.2221,45.2321,45.1723,45.1823,192103.0
2025-03-11 15:15:00,45.36,45.37,45.32,45.34,59728.0,45.1823,45.1923,45.1425,45.1624,59728.0
2025-03-11 15:20:00,45.34,45.39,45.31,45.32,90089.0,45.1624,45.2122,45.1325,45.1425,90089.0
2025-03-11 15:25:00,45.32,45.38,45.31,45.35,61939.0,45.1425,45.2022,45.1325,45.1723,61939.0
2025-03-11 15:30:00,45.35,45.38,45.33,45.36,55029.0,45.1723,45.2022,45.1524,45.1823,55029.0
2025-03-11 15:35:00,45.36,45.4,45.34,45.35,116131.0,45.1823,45.2221,45.1624,45.1723,116131.0
2025-03-11 15:40:00,45.35,45.38,45.33,45.38,63638.0,45.1723,45.2022,45.1524,45.2022,63638.0
2025-03-11 15:45:00,45.37,45.41,45.35,45.4,70867.0,45.1923,45.2321,45.1723,45.2221,70867.0
2025-03-11 15:50:00,45.4,45.4,45.3,45.34,165100.0,45.2221,45.2221,45.1225,45.1624,165100.0
2025-03-11 15:55:00,45.33,45.33,45.25,45.26,224956.0,45.1524,45.1524,45.0727,45.0827,224956.0
2025-03-12 09:30:00,45.36,45.41,45.33,45.37,255474.0,45.1823,45.2321,45.1524,45.1923,255474.0
2025-03-12 09:35:00,45.38,45.41,45.32,45.35,162563.0,45.2022,45.2321,45.1425,45.1723,162563.0
2025-03-12 09:40:00,45.35,45.38,45.32,45.33,48739.0,45.1723,45.2022,45.1425,45.1524,48739.0
2025-03-12 09:45:00,45.34,45.36,45.27,45.32,90959.0,45.1624,45.1823,45.0927,45.1425,90959.0
2025-03-12 09:50:00,45.32,45.37,45.29,45.31,227656.0,45.1425,45.1923,45.1126,45.1325,227656.0
2025-03-12 09:55:00,45.29,45.34,45.25,45.33,2179984.0,45.1126,45.1624,45.0727,45.1524,2179984.0
2025-03-12 10:00:00,45.32,45.35,45.27,45.32,229662.0,45.1425,45.1723,45.0927,45.1425,229662.0
2025-03-12 10:05:00,45.32,45.35,45.31,45.31,49157.0,45.1425,45.1723,45.1325,45.1325,49157.0
2025-03-12 10:10:00,45.32,45.32,45.25,45.26,72644.0,45.1425,45.1425,45.0727,45.0827,72644.0
2025-03-12 10:15:00,45.26,45.27,45.22,45.27,155399.0,45.0827,45.0927,45.0429,45.0927,155399.0
2025-03-12 10:20:00,45.27,45.28,45.18,45.21,130696.0,45.0927,45.1026,45.003,45.0329,130696.0
2025-03-12 10:25:00,45.21,45.28,45.2,45.26,43081.0,45.0329,45.1026,45.0229,45.0827,43081.0
2025-03-12 10:30:00,45.25,45.27,45.19,45.2,60321.0,45.0727,45.0927,45.013,45.0229,60321.0
2025-03-12 10:35:00,45.19,45.23,45.17,45.19,62314.0,45.013,45.0528,44.993,45.013,62314.0
2025-03-12 10:40:00,45.18,45.21,45.15,45.19,111548.0,45.003,45.0329,44.9731,45.013,111548.0
2025-03-12 10:45:00,45.18,45.22,45.17,45.18,118430.0,45.003,45.0429,44.993,45.003,118430.0
2025-03-12 10:50:00,45.18,45.24,45.17,45.23,92554.0,45.003,45.0628,44.993,45.0528,92554.0
2025-03-12 10:55:00,45.23,45.23,45.13,45.13,51367.0,45.0528,45.0528,44.9532,44.9532,51367.0
2025-03-12 11:00:00,45.14,45.16,45.11,45.14,35908.0,44.9632,44.9831,44.9333,44.9632,35908.0
2025-03-12 11:05:00,45.15,45.15,45.1,45.15,28280.0,44.9731,44.9731,44.9233,44.9731,28280.0
2025-03-12 11:10:00,45.15,45.18,45.14,45.18,76121.0,44.9731,45.003,44.9632,45.003,76121.0
2025-03-12 11:15:00,45.18,45.22,45.15,45.2,62275.0,45.003,45.0429,44.9731,45.0229,62275.0
2025-03-12 11:20:00,45.19,45.24,45.17,45.23,41560.0,45.013,45.0628,44.993,45.0528,41560.0
2025-03-12 11:25:00,45.22,45.26,45.21,45.23,63529.0,45.0429,45.0827,45.0329,45.0528,63529.0
2025-03-12 11:30:00,45.23,45.27,45.23,45.25,143491.0,45.0528,45.0927,45.0528,45.0727,143491.0
2025-03-12 11:35:00,45.26,45.28,45.25,45.27,65176.0,45.0827,45.1026,45.0727,45.0927,65176.0
2025-03-12 11:40:00,45.26,45.27,45.24,45.26,50067.0,45.0827,45.0927,45.0628,45.0827,50067.0
2025-03-12 11:45:00,45.25,45.3,45.24,45.3,86024.0,45.0727,45.1225,45.0628,45.1225,86024.0
2025-03-12 11:50:00,45.31,45.32,45.29,45.31,26781.0,45.1325,45.1425,45.1126,45.1325,26781.0
2025-03-12 11:55:00,45.3,45.31,45.27,45.31,17765.0,45.1225,45.1325,45.0927,45.1325,17765.0
2025-03-12 12:00:00,45.32,45.32,45.29,45.31,37651.0,45.1425,45.1425,45.1126,45.1325,37651.0
2025-03-12 12:05:00,45.32,45.39,45.31,45.38,61176.0,45.1425,45.2122,45.1325,45.2022,61176.0
2025-03-12 12:10:00,45.38,45.39,45.32,45.38,221130.0,45.2022,45.2122,45.1425,45.2022,221130.0
2025-03-12 12:15:00,45.38,45.39,45.35,45.38,42504.0,45.2022,45.2122,45.1723,45.2022,42504.0
2025-03-12 12:20:00,45.38,45.4,45.37,45.4,25885.0,45.2022,45.2221,45.1923,45.2221,25885.0
2025-03-12 12:25:00,45.39,45.41,45.36,45.38,83842.0,45.2122,45.2321,45.1823,45.2022,83842.0
2025-03-12 12:30:00,45.4,45.42,45.38,45.41,91153.0,45.2221,45.2421,45.2022,45.2321,91153.0
2025-03-12 12:35:00,45.41,45.44,45.41,45.41,40624.0,45.2321,45.262,45.2321,45.2321,40624.0
2025-03-12 12:40:00,45.41,45.41,45.33,45.34,105129.0,45.2321,45.2321,45.1524,45.1624,105129.0
2025-03-12 12:45:00,45.35,45.44,45.33,45.43,17735.0,45.1723,45.262,45.1524,45.252,17735.0
2025-03-12 12:50:00,45.43,45.44,45.37,45.41,30334.0,45.252,45.262,45.1923,45.2321,30334.0
2025-03-12 12:55:00,45.41,45.42,45.35,45.35,26579.0,45.2321,45.2421,45.1723,45.1723,26579.0
2025-03-12 13:00:00,45.35,45.38,45.34,45.37,183355.0,45.1723,45.2022,45.1624,45.1923,183355.0
2025-03-12 13:05:00,45.37,45.38,45.33,45.37,45197.0,45.1923,45.2022,45.1524,45.1923,45197.0
2025-03-12 13:10:00,45.37,45.4,45.35,45.4,55586.0,45.1923,45.2221,45.1723,45.2221,55586.0
2025-03-12 13:15:00,45.39,45.39,45.35,45.38,69882.0,45.2122,45.2122,45.1723,45.2022,69882.0
2025-03-12 13:20:00,45.38,45.42,45.37,45.41,63363.0,45.2022,45.2421,45.1923,45.2321,63363.0
2025-03-12 13:25:00,45.41,45.42,45.39,45.41,82358.0,45.2321,45.2421,45.2122,45.2321,82358.0
2025-03-12 13:30:00,45.41,45.43,45.4,45.41,52869.0,45.2321,45.252,45.2221,45.2321,52869.0
2025-03-12 13:35:00,45.41,45.43,45.39,45.41,30558.0,45.2321,45.252,45.2122,45.2321,30558.0
2025-03-12 13:40:00,45.4,45.41,45.38,45.39,15871.0,45.2221,45.2321,45.2022,45.2122,15871.0
2025-03-12 13:45:00,45.38,45.41,45.37,45.37,27702.0,45.2022,45.2321,45.1923,45.1923,27702.0
2025-03-12 13:50:00,45.38,45.38,45.32,45.33,108694.0,45.2022,45.2022,45.1425,45.1524,108694.0
2025-03-12 13:55:00,45.32,45.33,45.26,45.26,74813.0,45.1425,45.1524,45.0827,45.0827,74813.0
2025-03-12 14:00:00,45.26,45.35,45.26,45.31,132832.0,45.0827,45.1723,45.0827,45.1325,132832.0
2025-03-12 14:05:00,45.3,45.31,45.28,45.3,29188.0,45.1225,45.1325,45.1026,45.1225,29188.0
2025-03-12 14:10:00,45.3,45.36,45.3,45.35,141549.0,45.1225,45.1823,45.1225,45.1723,141549.0
2025-03-12 14:15:00,45.36,45.38,45.35,45.38,68773.0,45.1823,45.2022,45.1723,45.2022,68773.0
2025-03-12 14:20:00,45.37,45.39,45.34,45.37,49372.0,45.1923,45.2122,45.1624,45.1923,49372.0
2025-03-12 14:25:00,45.37,45.4,45.36,45.4,52669.0,45.1923,45.2221,45.1823,45.2221,52669.0
2025-03-12 14:30:00,45.39,45.42,45.38,45.41,181866.0,45.2122,45.2421,45.2022,45.2321,181866.0
2025-03-12 14:35:00,45.41,45.42,45.39,45.4,50100.0,45.2321,45.2421,45.2122,45.2221,50100.0
2025-03-12 14:40:00,45.4,45.44,45.39,45.43,75777.0,45.2221,45.262,45.2122,45.252,75777.0
2025-03-12 14:45:00,45.44,45.47,45.43,45.45,42512.0,45.262,45.2919,45.252,45.2719,42512.0
2025-03-12 14:50:00,45.45,45.45,45.4,45.41,74353.0,45.2719,45.2719,45.2221,45.2321,74353.0
2025-03-12 14:55:00,45.41,45.44,45.39,45.42,79498.0,45.2321,45.262,45.2122,45.2421,79498.0
2025-03-12 15:00:00,45.42,45.42,45.38,45.42,24780.0,45.2421,45.2421,45.2022,45.2421,24780.0
2025-03-12 15:05:00,45.41,45.43,45.39,45.43,56006.0,45.2321,45.252,45.2122,45.252,56006.0
2025-03-12 15:10:00,45.42,45.43,45.41,45.43,86800.0,45.2421,45.252,45.2321,45.252,86800.0
2025-03-12 15:15:00,45.42,45.43,45.38,45.42,76278.0,45.2421,45.252,45.2022,45.2421,76278.0
2025-03-12 15:20:00,45.42,45.43,45.35,45.38,373697.0,45.2421,45.252,45.1723,45.2022,373697.0
2025-03-12 15:25:00,45.37,45.39,45.37,45.39,83357.0,45.1923,45.2122,45.1923,45.2122,83357.0
2025-03-12 15:30:00,45.39,45.41,45.38,45.39,112035.0,45.2122,45.2321,45.2022,45.2122,112035.0
2025-03-12 15:35:00,45.38,45.41,45.36,45.39,113676.0,45.2022,45.2321,45.1823,45.2122,113676.0
2025-03-12 15:40:00,45.4,45.41,45.38,45.4,36918.0,45.2221,45.2321,45.2022,45.2221,36918.0
2025-03-12 15:45:00,45.41,45.42,45.4,45.41,183971.0,45.2321,45.2421,45.2221,45.2321,183971.0
2025-03-12 15:50:00,45.41,45.42,45.36,45.4,122940.0,45.2321,45.2421,45.1823,45.2221,122940.0
2025-03-12 15:55:00,45.4,45.42,45.39,45.41,227192.0,45.2221,45.2421,45.2122,45.2321,227192.0
2025-03-13 09:30:00,45.02,45.09,44.94,45.07,171270.0,44.8436,44.9134,44.7639,44.8934,171270.0
2025-03-13 09:35:00,45.06,45.12,45.04,45.09,89131.0,44.8835,44.9432,44.8636,44.9134,89131.0
2025-03-13 09:40:00,45.1,45.14,45.06,45.06,45799.0,44.9233,44.9632,44.8835,44.8835,45799.0
2025-03-13 09:45:00,45.06,45.09,45.04,45.06,39954.0,44.8835,44.9134,44.8636,44.8835,39954.0
2025-03-13 09:50:00,45.06,45.07,45.0,45.0,65130.0,44.8835,44.8934,44.8237,44.8237,65130.0
2025-03-13 09:55:00,45.01,45.03,44.97,44.99,28870.0,44.8337,44.8536,44.7938,44.8138,28870.0
2025-03-13 10:00:00,44.99,45.08,44.96,45.07,119474.0,44.8138,44.9034,44.7839,44.8934,119474.0
2025-03-13 10:05:00,45.09,45.19,45.09,45.18,70976.0,44.9134,45.013,44.9134,45.003,70976.0
2025-03-13 10:10:00,45.18,45.24,45.13,45.23,156198.0,45.003,45.0628,44.9532,45.0528,156198.0
2025-03-13 10:15:00,45.23,45.27,45.21,45.26,123029.0,45.0528,45.0927,45.0329,45.0827,123029.0
2025-03-13 10:20:00,45.26,45.26,45.2,45.26,58345.0,45.0827,45.0827,45.0229,45.0827,58345.0
2025-03-13 10:25:00,45.26,45.29,45.21,45.22,68124.0,45.0827,45.1126,45.0329,45.0429,68124.0
2025-03-13 10:30:00,45.22,45.27,45.22,45.24,115452.0,45.0429,45.0927,45.0429,45.0628,115452.0
2025-03-13 10:35:00,45.24,45.26,45.21,45.23,98502.0,45.0628,45.0827,45.0329,45.0528,98502.0
2025-03-13 10:40:00,45.22,45.23,45.18,45.21,66239.0,45.0429,45.0528,45.003,45.0329,66239.0
2025-03-13 10:45:00,45.21,45.23,45.17,45.19,48696.0,45.0329,45.0528,44.993,45.013,48696.0
2025-03-13 10:50:00,45.2,45.28,45.2,45.24,56552.0,45.0229,45.1026,45.0229,45.0628,56552.0
2025-03-13 10:55:00,45.24,45.25,45.2,45.22,23998.0,45.0628,45.0727,45.0229,45.0429,23998.0
2025-03-13 11:00:00,45.22,45.27,45.22,45.25,84428.0,45.0429,45.0927,45.0429,45.0727,84428.0
2025-03-13 11:05:00,45.26,45.27,45.18,45.2,68746.0,45.0827,45.0927,45.003,45.0229,68746.0
2025-03-13 11:10:00,45.2,45.22,45.19,45.21,48513.0,45.0229,45.0429,45.013,45.0329,48513.0
2025-03-13 11:15:00,45.21,45.22,45.18,45.2,36993.0,45.0329,45.0429,45.003,45.0229,36993.0
2025-03-13 11:20:00,45.19,45.22,45.18,45.22,120256.0,45.013,45.0429,45.003,45.0429,120256.0
2025-03-13 11:25:00,45.22,45.23,45.18,45.2,116508.0,45.0429,45.0528,45.003,45.0229,116508.0
2025-03-13 11:30:00,45.2,45.24,45.19,45.23,39582.0,45.0229,45.0628,45.013,45.0528,39582.0
2025-03-13 11:35:00,45.23,45.23,45.14,45.17,83312.0,45.0528,45.0528,44.9632,44.993,83312.0
2025-03-13 11:40:00,45.16,45.27,45.13,45.21,281858.0,44.9831,45.0927,44.9532,45.0329,281858.0
2025-03-13 11:45:00,45.21,45.25,45.16,45.25,147427.0,45.0329,45.0727,44.9831,45.0727,147427.0
2025-03-13 11:50:00,45.23,45.23,45.18,45.19,113747.0,45.0528,45.0528,45.003,45.013,113747.0
2025-03-13 11:55:00,45.18,45.2,45.16,45.19,43337.0,45.003,45.0229,44.9831,45.013,43337.0
2025-03-13 12:00:00,45.19,45.22,45.17,45.22,30878.0,45.013,45.0429,44.993,45.0429,30878.0
2025-03-13 12:05:00,45.21,45.24,45.17,45.23,44993.0,45.0329,45.0628,44.993,45.0528,44993.0
2025-03-13 12:10:00,45.24,45.26,45.22,45.24,29562.0,45.0628,45.0827,45.0429,45.0628,29562.0
2025-03-13 12:15:00,45.23,45.27,45.22,45.26,43991.0,45.0528,45.0927,45.0429,45.0827,43991.0
2025-03-13 12:20:00,45.26,45.27,45.23,45.24,23598.0,45.0827,45.0927,45.0528,45.0628,23598.0
2025-03-13 12:25:00,45.24,45.25,45.21,45.22,19051.0,45.0628,45.0727,45.0329,45.0429,19051.0
2025-03-13 12:30:00,45.21,45.26,45.19,45.26,48724.0,45.0329,45.0827,45.013,45.0827,48724.0
2025-03-13 12:35:00,45.26,45.3,45.23,45.3,34217.0,45.0827,45.1225,45.0528,45.1225,34217.0
2025-03-13 12:40:00,45.3,45.31,45.26,45.27,182781.0,45.1225,45.1325,45.0827,45.0927,182781.0
2025-03-13 12:45:00,45.27,45.27,45.18,45.22,75225.0,45.0927,45.0927,45.003,45.0429,75225.0
2025-03-13 12:50:00,45.22,45.26,45.22,45.22,44564.0,45.0429,45.0827,45.0429,45.0429,44564.0
2025-03-13 12:55:00,45.23,45.25,45.22,45.24,50728.0,45.0528,45.0727,45.0429,45.0628,50728.0
2025-03-13 13:00:00,45.26,45.27,45.23,45.27,70000.0,45.0827,45.0927,45.0528,45.0927,70000.0
2025-03-13 13:05:00,45.27,45.29,45.23,45.23,96402.0,45.0927,45.1126,45.0528,45.0528,96402.0
2025-03-13 13:10:00,45.23,45.25,45.2,45.22,56772.0,45.0528,45.0727,45.0229,45.0429,56772.0
2025-03-13 13:15:00,45.21,45.22,45.15,45.16,337009.0,45.0329,45.0429,44.9731,44.9831,337009.0
2025-03-13 13:20:00,45.16,45.19,45.15,45.17,69679.0,44.9831,45.013,44.9731,44.993,69679.0
2025-03-13 13:25:00,45.17,45.19,45.15,45.19,41952.0,44.993,45.013,44.9731,45.013,41952.0
2025-03-13 13:30:00,45.18,45.19,45.15,45.17,54851.0,45.003,45.013,44.9731,44.993,54851.0
2025-03-13 13:35:00,45.16,45.17,45.14,45.14,89847.0,44.9831,44.993,44.9632,44.9632,89847.0
2025-03-13 13:40:00,45.15,45.17,45.15,45.15,32783.0,44.9731,44.993,44.9731,44.9731,32783.0
2025-03-13 13:45:00,45.16,45.17,45.14,45.16,56497.0,44.9831,44.993,44.9632,44.9831,56497.0
2025-03-13 13:50:00,45.16,45.2,45.16,45.2,45453.0,44.9831,45.0229,44.9831,45.0229,45453.0
2025-03-13 13:55:00,45.19,45.2,45.15,45.15,103802.0,45.013,45.0229,44.9731,44.9731,103802.0
2025-03-13 14:00:00,45.15,45.22,45.14,45.22,77848.0,44.9731,45.0429,44.9632,45.0429,77848.0
2025-03-13 14:05:00,45.22,45.24,45.2,45.23,87139.0,45.0429,45.0628,45.0229,45.0528,87139.0
2025-03-13 14:10:00,45.23,45.28,45.22,45.28,122449.0,45.0528,45.1026,45.0429,45.1026,122449.0
2025-03-13 14:15:00,45.27,45.27,45.23,45.25,51868.0,45.0927,45.0927,45.0528,45.0727,51868.0
2025-03-13 14:20:00,45.24,45.27,45.23,45.27,68862.0,45.0628,45.0927,45.0528,45.0927,68862.0
2025-03-13 14:25:00,45.27,45.29,45.26,45.28,116117.0,45.0927,45.1126,45.0827,45.1026,116117.0
2025-03-13 14:30:00,45.29,45.32,45.27,45.3,57521.0,45.1126,45.1425,45.0927,45.1225,57521.0
2025-03-13 14:35:00,45.3,45.33,45.29,45.33,46439.0,45.1225,45.1524,45.1126,45.1524,46439.0
2025-03-13 14:40:00,45.32,45.35,45.3,45.34,30893.0,45.1425,45.1723,45.1225,45.1624,30893.0
2025-03-13 14:45:00,45.34,45.36,45.32,45.36,107896.0,45.1624,45.1823,45.1425,45.1823,107896.0
2025-03-13 14:50:00,45.35,45.35,45.3,45.33,25498.0,45.1723,45.1723,45.1225,45.1524,25498.0
2025-03-13 14:55:00,45.33,45.35,45.32,45.35,61692.0,45.1524,45.1723,45.1425,45.1723,61692.0
2025-03-13 15:00:00,45.34,45.38,45.32,45.33,135732.0,45.1624,45.2022,45.1425,45.1524,135732.0
2025-03-13 15:05:00,45.33,45.33,45.28,45.3,84329.0,45.1524,45.1524,45.1026,45.1225,84329.0
2025-03-13 15:10:00,45.3,45.33,45.29,45.33,182717.0,45.1225,45.1524,45.1126,45.1524,182717.0
2025-03-13 15:15:00,45.33,45.33,45.3,45.32,133421.0,45.1524,45.1524,45.1225,45.1425,133421.0
2025-03-13 15:20:00,45.32,45.33,45.3,45.31,276866.0,45.1425,45.1524,45.1225,45.1325,276866.0
2025-03-13 15:25:00,45.32,45.32,45.25,45.28,94462.0,45.1425,45.1425,45.0727,45.1026,94462.0
2025-03-13 15:30:00,45.28,45.31,45.27,45.3,76441.0,45.1026,45.1325,45.0927,45.1225,76441.0
2025-03-13 15:35:00,45.31,45.31,45.24,45.24,122150.0,45.1325,45.1325,45.0628,45.0628,122150.0
2025-03-13 15:40:00,45.24,45.27,45.23,45.26,113930.0,45.0628,45.0927,45.0528,45.0827,113930.0
2025-03-13 15:45:00,45.26,45.26,45.24,45.25,84181.0,45.0827,45.0827,45.0628,45.0727,84181.0
2025-03-13 15:50:00,45.25,45.26,45.21,45.24,144162.0,45.0727,45.0827,45.0329,45.0628,144162.0
2025-03-13 15:55:00,45.24,45.27,45.23,45.26,266278.0,45.0628,45.0927,45.0528,45.0827,266278.0
2025-03-14 09:30:00,45.82,45.89,45.78,45.83,245328.0,45.6405,45.7102,45.6007,45.6505,245328.0
2025-03-14 09:35:00,45.82,45.88,45.81,45.87,58865.0,45.6405,45.7003,45.6305,45.6903,58865.0
2025-03-14 09:40:00,45.88,45.89,45.84,45.85,30330.0,45.7003,45.7102,45.6604,45.6704,30330.0
2025-03-14 09:45:00,45.85,45.92,45.84,45.92,126088.0,45.6704,45.7401,45.6604,45.7401,126088.0
2025-03-14 09:50:00,45.92,45.95,45.9,45.95,54039.0,45.7401,45.77,45.7202,45.77,54039.0
2025-03-14 09:55:00,45.94,45.94,45.91,45.92,55548.0,45.76,45.76,45.7301,45.7401,55548.0
2025-03-14 10:00:00,45.91,45.97,45.8,45.96,334047.0,45.7301,45.7899,45.6206,45.78,334047.0
2025-03-14 10:05:00,45.96,46.0,45.95,45.95,54750.0,45.78,45.8198,45.77,45.77,54750.0
2025-03-14 10:10:00,45.95,45.99,45.93,45.95,89876.0,45.77,45.8098,45.7501,45.77,89876.0
2025-03-14 10:15:00,45.95,45.98,45.94,45.95,65975.0,45.77,45.7999,45.76,45.77,65975.0
2025-03-14 10:20:00,45.94,45.96,45.91,45.95,62670.0,45.76,45.78,45.7301,45.77,62670.0
2025-03-14 10:25:00,45.96,45.96,45.86,45.88,74236.0,45.78,45.78,45.6803,45.7003,74236.0
2025-03-14 10:30:00,45.89,45.91,45.86,45.87,32371.0,45.7102,45.7301,45.6803,45.6903,32371.0
2025-03-14 10:35:00,45.87,45.92,45.84,45.92,34770.0,45.6903,45.7401,45.6604,45.7401,34770.0
2025-03-14 10:40:00,45.92,45.93,45.88,45.92,134087.0,45.7401,45.7501,45.7003,45.7401,134087.0
2025-03-14 10:45:00,45.93,45.95,45.91,45.91,26730.0,45.7501,45.77,45.7301,45.7301,26730.0
2025-03-14 10:50:00,45.92,45.95,45.91,45.94,55546.0,45.7401,45.77,45.7301,45.76,55546.0
2025-03-14 10:55:00,45.93,45.95,45.91,45.95,32368.0,45.7501,45.77,45.7301,45.77,32368.0
2025-03-14 11:00:00,45.95,45.97,45.93,45.94,55110.0,45.77,45.7899,45.7501,45.76,55110.0
2025-03-14 11:05:00,45.94,45.96,45.93,45.94,23975.0,45.76,45.78,45.7501,45.76,23975.0
2025-03-14 11:10:00,45.94,45.96,45.91,45.93,43030.0,45.76,45.78,45.7301,45.7501,43030.0
2025-03-14 11:15:00,45.93,45.97,45.93,45.97,51541.0,45.7501,45.7899,45.7501,45.7899,51541.0
2025-03-14 11:20:00,45.97,45.99,45.95,45.98,33330.0,45.7899,45.8098,45.77,45.7999,33330.0
2025-03-14 11:25:00,45.98,46.0,45.97,45.98,38018.0,45.7999,45.8198,45.7899,45.7999,38018.0
2025-03-14 11:30:00,45.98,46.0,45.97,45.97,51347.0,45.7999,45.8198,45.7899,45.7899,51347.0
2025-03-14 11:35:00,45.98,46.0,45.97,45.99,33175.0,45.7999,45.8198,45.7899,45.8098,33175.0
2025-03-14 11:40:00,46.0,46.01,45.98,45.98,91887.0,45.8198,45.8298,45.7999,45.7999,91887.0
2025-03-14 11:45:00,45.99,46.0,45.96,46.0,80200.0,45.8098,45.8198,45.78,45.8198,80200.0
2025-03-14 11:50:00,46.0,46.03,45.99,46.03,79015.0,45.8198,45.8497,45.8098,45.8497,79015.0
2025-03-14 11:55:00,46.02,46.04,46.01,46.02,42021.0,45.8397,45.8596,45.8298,45.8397,42021.0
2025-03-14 12:00:00,46.02,46.02,46.0,46.01,16428.0,45.8397,45.8397,45.8198,45.8298,16428.0
2025-03-14 12:05:00,46.0,46.02,45.99,46.0,56903.0,45.8198,45.8397,45.8098,45.8198,56903.0
2025-03-14 12:10:00,46.0,46.0,45.96,45.97,57413.0,45.8198,45.8198,45.78,45.7899,57413.0
2025-03-14 12:15:00,45.97,45.98,45.95,45.97,54005.0,45.7899,45.7999,45.77,45.7899,54005.0
2025-03-14 12:20:00,45.97,45.99,45.95,45.96,61335.0,45.7899,45.8098,45.77,45.78,61335.0
2025-03-14 12:25:00,45.97,45.97,45.9,45.91,56233.0,45.7899,45.7899,45.7202,45.7301,56233.0
2025-03-14 12:30:00,45.91,45.94,45.91,45.94,1010178.0,45.7301,45.76,45.7301,45.76,1010178.0
2025-03-14 12:35:00,45.94,45.99,45.94,45.96,68171.0,45.76,45.8098,45.76,45.78,68171.0
2025-03-14 12:40:00,45.97,46.0,45.97,45.99,45944.0,45.7899,45.8198,45.7899,45.8098,45944.0
2025-03-14 12:45:00,46.0,46.01,45.98,46.01,61203.0,45.8198,45.8298,45.7999,45.8298,61203.0
2025-03-14 12:50:00,46.01,46.03,46.01,46.02,52817.0,45.8298,45.8497,45.8298,45.8397,52817.0
2025-03-14 12:55:00,46.02,46.03,46.01,46.03,23603.0,45.8397,45.8497,45.8298,45.8497,23603.0
2025-03-14 13:00:00,46.02,46.04,46.0,46.02,75825.0,45.8397,45.8596,45.8198,45.8397,75825.0
2025-03-14 13:05:00,46.02,46.04,46.01,46.04,48682.0,45.8397,45.8596,45.8298,45.8596,48682.0
2025-03-14 13:10:00,46.04,46.04,46.01,46.01,28933.0,45.8596,45.8596,45.8298,45.8298,28933.0
2025-03-14 13:15:00,46.01,46.04,46.01,46.02,73028.0,45.8298,45.8596,45.8298,45.8397,73028.0
2025-03-14 13:20:00,46.02,46.05,46.02,46.04,44012.0,45.8397,45.8696,45.8397,45.8596,44012.0
2025-03-14 13:25:00,46.04,46.05,46.01,46.03,35339.0,45.8596,45.8696,45.8298,45.8497,35339.0
2025-03-14 13:30:00,46.02,46.04,45.99,46.0,61640.0,45.8397,45.8596,45.8098,45.8198,61640.0
2025-03-14 13:35:00,46.01,46.03,45.98,46.01,42461.0,45.8298,45.8497,45.7999,45.8298,42461.0
2025-03-14 13:40:00,46.01,46.01,45.98,45.99,76801.0,45.8298,45.8298,45.7999,45.8098,76801.0
2025-03-14 13:45:00,45.99,46.0,45.98,45.98,53493.0,45.8098,45.8198,45.7999,45.7999,53493.0
2025-03-14 13:50:00,45.98,46.02,45.98,46.02,99934.0,45.7999,45.8397,45.7999,45.8397,99934.0
2025-03-14 13:55:00,46.01,46.02,45.98,45.98,45973.0,45.8298,45.8397,45.7999,45.7999,45973.0
2025-03-14 14:00:00,45.99,46.02,45.99,46.02,15852.0,45.8098,45.8397,45.8098,45.8397,15852.0
2025-03-14 14:05:00,46.02,46.02,45.99,45.99,49385.0,45.8397,45.8397,45.8098,45.8098,49385.0
2025-03-14 14:10:00,46.01,46.01,45.98,45.98,59551.0,45.8298,45.8298,45.7999,45.7999,59551.0
2025-03-14 14:15:00,45.98,46.0,45.98,45.99,101351.0,45.7999,45.8198,45.7999,45.8098,101351.0
2025-03-14 14:20:00,45.98,45.99,45.97,45.98,36691.0,45.7999,45.8098,45.7899,45.7999,36691.0
2025-03-14 14:25:00,45.98,45.99,45.97,45.98,234769.0,45.7999,45.8098,45.7899,45.7999,234769.0
2025-03-14 14:30:00,45.98,46.01,45.97,46.01,55710.0,45.7999,45.8298,45.7899,45.8298,55710.0
2025-03-14 14:35:00,46.01,46.04,46.0,46.04,54568.0,45.8298,45.8596,45.8198,45.8596,54568.0
2025-03-14 14:40:00,46.04,46.04,46.01,46.03,123603.0,45.8596,45.8596,45.8298,45.8497,123603.0
2025-03-14 14:45:00,46.04,46.04,46.01,46.02,54616.0,45.8596,45.8596,45.8298,45.8397,54616.0
2025-03-14 14:50:00,46.01,46.03,46.0,46.03,34750.0,45.8298,45.8497,45.8198,45.8497,34750.0
2025-03-14 14:55:00,46.02,46.03,46.0,46.01,75032.0,45.8397,45.8497,45.8198,45.8298,75032.0
2025-03-14 15:00:00,46.0,46.04,46.0,46.04,136758.0,45.8198,45.8596,45.8198,45.8596,136758.0
2025-03-14 15:05:00,46.04,46.06,46.03,46.05,146467.0,45.8596,45.8796,45.8497,45.8696,146467.0
2025-03-14 15:10:00,46.05,46.06,46.04,46.06,74712.0,45.8696,45.8796,45.8596,45.8796,74712.0
2025-03-14 15:15:00,46.05,46.06,46.04,46.05,47692.0,45.8696,45.8796,45.8596,45.8696,47692.0
2025-03-14 15:20:00,46.04,46.05,46.03,46.04,78642.0,45.8596,45.8696,45.8497,45.8596,78642.0
2025-03-14 15:25:00,46.03,46.05,46.01,46.02,63824.0,45.8497,45.8696,45.8298,45.8397,63824.0
2025-03-14 15:30:00,46.02,46.05,46.01,46.04,194983.0,45.8397,45.8696,45.8298,45.8596,194983.0
2025-03-14 15:35:00,46.04,46.05,46.02,46.03,80347.0,45.8596,45.8696,45.8397,45.8497,80347.0
2025-03-14 15:40:00,46.04,46.06,46.03,46.06,128690.0,45.8596,45.8796,45.8497,45.8796,128690.0
2025-03-14 15:45:00,46.05,46.08,46.04,46.08,48363.0,45.8696,45.8995,45.8596,45.8995,48363.0
2025-03-14 15:50:00,46.07,46.09,46.05,46.09,106384.0,45.8895,45.9094,45.8696,45.9094,106384.0
2025-03-14 15:55:00,46.08,46.11,46.07,46.07,217422.0,45.8995,45.9294,45.8895,45.8895,217422.0
2025-03-17 09:30:00,46.13,46.33,46.08,46.33,272552.0,45.9493,46.1485,45.8995,46.1485,272552.0
2025-03-17 09:35:00,46.32,46.37,46.31,46.34,144648.0,46.1385,46.1883,46.1286,46.1585,144648.0
2025-03-17 09:40:00,46.34,46.37,46.32,46.34,74761.0,46.1585,46.1883,46.1385,46.1585,74761.0
2025-03-17 09:45:00,46.34,46.39,46.33,46.34,375458.0,46.1585,46.2083,46.1485,46.1585,375458.0
2025-03-17 09:50:00,46.34,46.45,46.33,46.44,111661.0,46.1585,46.268,46.1485,46.2581,111661.0
2025-03-17 09:55:00,46.45,46.5,46.43,46.48,166255.0,46.268,46.3178,46.2481,46.2979,166255.0
2025-03-17 10:00:00,46.48,46.49,46.42,46.46,118151.0,46.2979,46.3079,46.2381,46.278,118151.0
2025-03-17 10:05:00,46.47,46.48,46.39,46.43,90382.0,46.288,46.2979,46.2083,46.2481,90382.0
2025-03-17 10:10:00,46.43,46.48,46.41,46.48,204874.0,46.2481,46.2979,46.2282,46.2979,204874.0
2025-03-17 10:15:00,46.48,46.49,46.45,46.47,145268.0,46.2979,46.3079,46.268,46.288,145268.0
2025-03-17 10:20:00,46.47,46.48,46.44,46.45,64951.0,46.288,46.2979,46.2581,46.268,64951.0
2025-03-17 10:25:00,46.45,46.46,46.4,46.41,356958.0,46.268,46.278,46.2182,46.2282,356958.0
2025-03-17 10:30:00,46.41,46.44,46.39,46.43,74332.0,46.2282,46.2581,46.2083,46.2481,74332.0
2025-03-17 10:35:00,46.43,46.44,46.39,46.44,160619.0,46.2481,46.2581,46.2083,46.2581,160619.0
2025-03-17 10:40:00,46.44,46.47,46.42,46.47,318860.0,46.2581,46.288,46.2381,46.288,318860.0
2025-03-17 10:45:00,46.47,46.47,46.44,46.46,65351.0,46.288,46.288,46.2581,46.278,65351.0
2025-03-17 10:50:00,46.46,46.5,46.45,46.47,104127.0,46.278,46.3178,46.268,46.288,104127.0
2025-03-17 10:55:00,46.47,46.47,46.43,46.45,67985.0,46.288,46.288,46.2481,46.268,67985.0
2025-03-17 11:00:00,46.46,46.49,46.44,46.44,44474.0,46.278,46.3079,46.2581,46.2581,44474.0
2025-03-17 11:05:00,46.45,46.46,46.43,46.45,64445.0,46.268,46.278,46.2481,46.268,64445.0
2025-03-17 11:10:00,46.46,46.49,46.44,46.48,48170.0,46.278,46.3079,46.2581,46.2979,48170.0
2025-03-17 11:15:00,46.48,46.53,46.47,46.53,46270.0,46.2979,46.3477,46.288,46.3477,46270.0
2025-03-17 11:20:00,46.52,46.54,46.51,46.54,20210.0,46.3378,46.3577,46.3278,46.3577,20210.0
2025-03-17 11:25:00,46.53,46.55,46.51,46.53,79963.0,46.3477,46.3676,46.3278,46.3477,79963.0
2025-03-17 11:30:00,46.52,46.55,46.49,46.52,90374.0,46.3378,46.3676,46.3079,46.3378,90374.0
2025-03-17 11:35:00,46.52,46.57,46.51,46.53,50396.0,46.3378,46.3876,46.3278,46.3477,50396.0
2025-03-17 11:40:00,46.54,46.57,46.53,46.57,34287.0,46.3577,46.3876,46.3477,46.3876,34287.0
2025-03-17 11:45:00,46.57,46.6,46.56,46.58,109258.0,46.3876,46.4174,46.3776,46.3975,109258.0
2025-03-17 11:50:00,46.59,46.62,46.58,46.61,77791.0,46.4075,46.4374,46.3975,46.4274,77791.0
2025-03-17 11:55:00,46.62,46.62,46.57,46.59,69413.0,46.4374,46.4374,46.3876,46.4075,69413.0
2025-03-17 12:00:00,46.58,46.58,46.56,46.58,92374.0,46.3975,46.3975,46.3776,46.3975,92374.0
2025-03-17 12:05:00,46.58,46.59,46.56,46.58,47164.0,46.3975,46.4075,46.3776,46.3975,47164.0
2025-03-17 12:10:00,46.59,46.6,46.57,46.58,31760.0,46.4075,46.4174,46.3876,46.3975,31760.0
2025-03-17 12:15:00,46.59,46.59,46.57,46.58,55367.0,46.4075,46.4075,46.3876,46.3975,55367.0
2025-03-17 12:20:00,46.58,46.59,46.55,46.58,95342.0,46.3975,46.4075,46.3676,46.3975,95342.0
2025-03-17 12:25:00,46.57,46.6,46.56,46.59,24753.0,46.3876,46.4174,46.3776,46.4075,24753.0
2025-03-17 12:30:00,46.59,46.6,46.57,46.59,146116.0,46.4075,46.4174,46.3876,46.4075,146116.0
2025-03-17 12:35:00,46.59,46.62,46.59,46.6,60437.0,46.4075,46.4374,46.4075,46.4174,60437.0
2025-03-17 12:40:00,46.6,46.61,46.58,46.59,46580.0,46.4174,46.4274,46.3975,46.4075,46580.0
2025-03-17 12:45:00,46.59,46.61,46.58,46.6,87286.0,46.4075,46.4274,46.3975,46.4174,87286.0
2025-03-17 12:50:00,46.61,46.64,46.6,46.63,63445.0,46.4274,46.4573,46.4174,46.4473,63445.0
2025-03-17 12:55:00,46.64,46.65,46.62,46.63,88106.0,46.4573,46.4672,46.4374,46.4473,88106.0
2025-03-17 13:00:00,46.63,46.64,46.61,46.62,35273.0,46.4473,46.4573,46.4274,46.4374,35273.0
2025-03-17 13:05:00,46.62,46.66,46.62,46.66,164522.0,46.4374,46.4772,46.4374,46.4772,164522.0
2025-03-17 13:10:00,46.65,46.67,46.65,46.66,113804.0,46.4672,46.4872,46.4672,46.4772,113804.0
2025-03-17 13:15:00,46.66,46.67,46.65,46.66,48116.0,46.4772,46.4872,46.4672,46.4772,48116.0
2025-03-17 13:20:00,46.66,46.66,46.63,46.64,129245.0,46.4772,46.4772,46.4473,46.4573,129245.0
2025-03-17 13:25:00,46.65,46.67,46.64,46.65,51053.0,46.4672,46.4872,46.4573,46.4672,51053.0
2025-03-17 13:30:00,46.65,46.66,46.64,46.66,60090.0,46.4672,46.4772,46.4573,46.4772,60090.0
2025-03-17 13:35:00,46.66,46.69,46.65,46.69,120261.0,46.4772,46.5071,46.4672,46.5071,120261.0
2025-03-17 13:40:00,46.69,46.7,46.68,46.7,49980.0,46.5071,46.5171,46.4971,46.5171,49980.0
2025-03-17 13:45:00,46.7,46.7,46.68,46.69,68750.0,46.5171,46.5171,46.4971,46.5071,68750.0
2025-03-17 13:50:00,46.69,46.7,46.67,46.69,74644.0,46.5071,46.5171,46.4872,46.5071,74644.0
2025-03-17 13:55:00,46.69,46.7,46.68,46.68,59201.0,46.5071,46.5171,46.4971,46.4971,59201.0
2025-03-17 14:00:00,46.69,46.71,46.67,46.7,207035.0,46.5071,46.527,46.4872,46.5171,207035.0
2025-03-17 14:05:00,46.69,46.72,46.69,46.72,81420.0,46.5071,46.537,46.5071,46.537,81420.0
2025-03-17 14:10:00,46.72,46.74,46.7,46.73,75872.0,46.537,46.5569,46.5171,46.5469,75872.0
2025-03-17 14:15:00,46.73,46.75,46.72,46.74,58273.0,46.5469,46.5669,46.537,46.5569,58273.0
2025-03-17 14:20:00,46.75,46.75,46.72,46.75,42871.0,46.5669,46.5669,46.537,46.5669,42871.0
2025-03-17 14:25:00,46.74,46.75,46.73,46.74,98265.0,46.5569,46.5669,46.5469,46.5569,98265.0
2025-03-17 14:30:00,46.74,46.76,46.73,46.75,75659.0,46.5569,46.5768,46.5469,46.5669,75659.0
2025-03-17 14:35:00,46.76,46.76,46.74,46.75,130365.0,46.5768,46.5768,46.5569,46.5669,130365.0
2025-03-17 14:40:00,46.74,46.76,46.73,46.75,269941.0,46.5569,46.5768,46.5469,46.5669,269941.0
2025-03-17 14:45:00,46.76,46.77,46.75,46.76,136504.0,46.5768,46.5868,46.5669,46.5768,136504.0
2025-03-17 14:50:00,46.75,46.76,46.74,46.75,42919.0,46.5669,46.5768,46.5569,46.5669,42919.0
2025-03-17 14:55:00,46.75,46.77,46.74,46.75,159551.0,46.5669,46.5868,46.5569,46.5669,159551.0
2025-03-17 15:00:00,46.75,46.75,46.73,46.73,90939.0,46.5669,46.5669,46.5469,46.5469,90939.0
2025-03-17 15:05:00,46.73,46.77,46.73,46.76,56370.0,46.5469,46.5868,46.5469,46.5768,56370.0
2025-03-17 15:10:00,46.75,46.77,46.73,46.76,309536.0,46.5669,46.5868,46.5469,46.5768,309536.0
2025-03-17 15:15:00,46.76,46.76,46.75,46.76,45841.0,46.5768,46.5768,46.5669,46.5768,45841.0
2025-03-17 15:20:00,46.76,46.77,46.75,46.76,53900.0,46.5768,46.5868,46.5669,46.5768,53900.0
2025-03-17 15:25:00,46.76,46.77,46.74,46.75,125944.0,46.5768,46.5868,46.5569,46.5669,125944.0
2025-03-17 15:30:00,46.76,46.77,46.74,46.75,88379.0,46.5768,46.5868,46.5569,46.5669,88379.0
2025-03-17 15:35:00,46.75,46.76,46.73,46.76,134915.0,46.5669,46.5768,46.5469,46.5768,134915.0
2025-03-17 15:40:00,46.76,46.77,46.75,46.76,194222.0,46.5768,46.5868,46.5669,46.5768,194222.0
2025-03-17 15:45:00,46.76,46.77,46.74,46.77,161037.0,46.5768,46.5868,46.5569,46.5868,161037.0
2025-03-17 15:50:00,46.77,46.77,46.71,46.73,106597.0,46.5868,46.5868,46.527,46.5469,106597.0
2025-03-17 15:55:00,46.72,46.74,46.7,46.71,458198.0,46.537,46.5569,46.5171,46.527,458198.0
2025-03-18 09:30:00,46.73,46.73,46.61,46.62,204872.0,46.5469,46.5469,46.4274,46.4374,204872.0
2025-03-18 09:35:00,46.62,46.63,46.54,46.58,143585.0,46.4374,46.4473,46.3577,46.3975,143585.0
2025-03-18 09:40:00,46.59,46.62,46.55,46.55,191135.0,46.4075,46.4374,46.3676,46.3676,191135.0
2025-03-18 09:45:00,46.55,46.58,46.53,46.57,88807.0,46.3676,46.3975,46.3477,46.3876,88807.0
2025-03-18 09:50:00,46.57,46.59,46.52,46.52,55187.0,46.3876,46.4075,46.3378,46.3378,55187.0
2025-03-18 09:55:00,46.52,46.52,46.44,46.47,78484.0,46.3378,46.3378,46.2581,46.288,78484.0
2025-03-18 10:00:00,46.46,46.48,46.42,46.47,85630.0,46.278,46.2979,46.2381,46.288,85630.0
2025-03-18 10:05:00,46.48,46.49,46.45,46.48,47565.0,46.2979,46.3079,46.268,46.2979,47565.0
2025-03-18 10:10:00,46.48,46.49,46.42,46.43,110270.0,46.2979,46.3079,46.2381,46.2481,110270.0
2025-03-18 10:15:00,46.43,46.47,46.42,46.45,36215.0,46.2481,46.288,46.2381,46.268,36215.0
2025-03-18 10:20:00,46.45,46.5,46.45,46.48,26099.0,46.268,46.3178,46.268,46.2979,26099.0
2025-03-18 10:25:00,46.49,46.5,46.47,46.5,117729.0,46.3079,46.3178,46.288,46.3178,117729.0
2025-03-18 10:30:00,46.48,46.5,46.45,46.5,42384.0,46.2979,46.3178,46.268,46.3178,42384.0
2025-03-18 10:35:00,46.49,46.52,46.48,46.52,44090.0,46.3079,46.3378,46.2979,46.3378,44090.0
2025-03-18 10:40:00,46.53,46.55,46.52,46.53,68549.0,46.3477,46.3676,46.3378,46.3477,68549.0
2025-03-18 10:45:00,46.53,46.53,46.49,46.5,464082.0,46.3477,46.3477,46.3079,46.3178,464082.0
2025-03-18 10:50:00,46.5,46.55,46.49,46.54,30147.0,46.3178,46.3676,46.3079,46.3577,30147.0
2025-03-18 10:55:00,46.55,46.58,46.53,46.54,172762.0,46.3676,46.3975,46.3477,46.3577,172762.0
2025-03-18 11:00:00,46.55,46.55,46.46,46.49,102485.0,46.3676,46.3676,46.278,46.3079,102485.0
2025-03-18 11:05:00,46.49,46.51,46.47,46.49,64929.0,46.3079,46.3278,46.288,46.3079,64929.0
2025-03-18 11:10:00,46.5,46.55,46.47,46.54,33587.0,46.3178,46.3676,46.288,46.3577,33587.0
2025-03-18 11:15:00,46.55,46.56,46.52,46.55,35073.0,46.3676,46.3776,46.3378,46.3676,35073.0
2025-03-18 11:20:00,46.55,46.56,46.53,46.55,48620.0,46.3676,46.3776,46.3477,46.3676,48620.0
2025-03-18 11:25:00,46.56,46.59,46.55,46.55,36114.0,46.3776,46.4075,46.3676,46.3676,36114.0
2025-03-18 11:30:00,46.55,46.6,46.54,46.58,48952.0,46.3676,46.4174,46.3577,46.3975,48952.0
2025-03-18 11:35:00,46.58,46.62,46.57,46.62,118867.0,46.3975,46.4374,46.3876,46.4374,118867.0
2025-03-18 11:40:00,46.63,46.63,46.6,46.62,49405.0,46.4473,46.4473,46.4174,46.4374,49405.0
2025-03-18 11:45:00,46.62,46.63,46.58,46.59,40451.0,46.4374,46.4473,46.3975,46.4075,40451.0
2025-03-18 11:50:00,46.59,46.61,46.58,46.61,60632.0,46.4075,46.4274,46.3975,46.4274,60632.0
2025-03-18 11:55:00,46.6,46.61,46.57,46.59,108084.0,46.4174,46.4274,46.3876,46.4075,108084.0
2025-03-18 12:00:00,46.58,46.62,46.58,46.62,29091.0,46.3975,46.4374,46.3975,46.4374,29091.0
2025-03-18 12:05:00,46.62,46.64,46.6,46.61,37823.0,46.4374,46.4573,46.4174,46.4274,37823.0
2025-03-18 12:10:00,46.6,46.64,46.6,46.63,60097.0,46.4174,46.4573,46.4174,46.4473,60097.0
2025-03-18 12:15:00,46.64,46.64,46.6,46.61,28582.0,46.4573,46.4573,46.4174,46.4274,28582.0
2025-03-18 12:20:00,46.61,46.65,46.6,46.64,185865.0,46.4274,46.4672,46.4174,46.4573,185865.0
2025-03-18 12:25:00,46.63,46.67,46.63,46.66,27745.0,46.4473,46.4872,46.4473,46.4772,27745.0
2025-03-18 12:30:00,46.66,46.67,46.64,46.66,40842.0,46.4772,46.4872,46.4573,46.4772,40842.0
2025-03-18 12:35:00,46.66,46.68,46.62,46.65,68546.0,46.4772,46.4971,46.4374,46.4672,68546.0
2025-03-18 12:40:00,46.65,46.66,46.61,46.61,75125.0,46.4672,46.4772,46.4274,46.4274,75125.0
2025-03-18 12:45:00,46.62,46.63,46.59,46.6,25884.0,46.4374,46.4473,46.4075,46.4174,25884.0
2025-03-18 12:50:00,46.61,46.61,46.56,46.59,43155.0,46.4274,46.4274,46.3776,46.4075,43155.0
2025-03-18 12:55:00,46.59,46.64,46.59,46.63,123214.0,46.4075,46.4573,46.4075,46.4473,123214.0
2025-03-18 13:00:00,46.62,46.64,46.61,46.63,30657.0,46.4374,46.4573,46.4274,46.4473,30657.0
2025-03-18 13:05:00,46.62,46.63,46.58,46.61,78304.0,46.4374,46.4473,46.3975,46.4274,78304.0
2025-03-18 13:10:00,46.6,46.63,46.59,46.63,65364.0,46.4174,46.4473,46.4075,46.4473,65364.0
2025-03-18 13:15:00,46.63,46.63,46.56,46.61,213946.0,46.4473,46.4473,46.3776,46.4274,213946.0
2025-03-18 13:20:00,46.6,46.65,46.6,46.64,117824.0,46.4174,46.4672,46.4174,46.4573,117824.0
2025-03-18 13:25:00,46.65,46.65,46.61,46.62,30955.0,46.4672,46.4672,46.4274,46.4374,30955.0
2025-03-18 13:30:00,46.61,46.62,46.57,46.6,67595.0,46.4274,46.4374,46.3876,46.4174,67595.0
2025-03-18 13:35:00,46.6,46.66,46.6,46.66,13695.0,46.4174,46.4772,46.4174,46.4772,13695.0
2025-03-18 13:40:00,46.64,46.65,46.61,46.62,29877.0,46.4573,46.4672,46.4274,46.4374,29877.0
2025-03-18 13:45:00,46.62,46.64,46.61,46.63,36201.0,46.4374,46.4573,46.4274,46.4473,36201.0
2025-03-18 13:50:00,46.64,46.65,46.63,46.64,27440.0,46.4573,46.4672,46.4473,46.4573,27440.0
2025-03-18 13:55:00,46.63,46.63,46.6,46.62,70752.0,46.4473,46.4473,46.4174,46.4374,70752.0
2025-03-18 14:00:00,46.62,46.62,46.58,46.59,25617.0,46.4374,46.4374,46.3975,46.4075,25617.0
2025-03-18 14:05:00,46.59,46.61,46.57,46.61,53251.0,46.4075,46.4274,46.3876,46.4274,53251.0
2025-03-18 14:10:00,46.6,46.6,46.56,46.57,38117.0,46.4174,46.4174,46.3776,46.3876,38117.0
2025-03-18 14:15:00,46.57,46.6,46.56,46.59,38611.0,46.3876,46.4174,46.3776,46.4075,38611.0
2025-03-18 14:20:00,46.59,46.63,46.58,46.62,90288.0,46.4075,46.4473,46.3975,46.4374,90288.0
2025-03-18 14:25:00,46.62,46.63,46.59,46.59,68614.0,46.4374,46.4473,46.4075,46.4075,68614.0
2025-03-18 14:30:00,46.6,46.64,46.6,46.61,98463.0,46.4174,46.4573,46.4174,46.4274,98463.0
2025-03-18 14:35:00,46.62,46.64,46.61,46.63,50638.0,46.4374,46.4573,46.4274,46.4473,50638.0
2025-03-18 14:40:00,46.63,46.64,46.59,46.6,40880.0,46.4473,46.4573,46.4075,46.4174,40880.0
2025-03-18 14:45:00,46.6,46.65,46.59,46.63,109129.0,46.4174,46.4672,46.4075,46.4473,109129.0
2025-03-18 14:50:00,46.63,46.64,46.61,46.63,276349.0,46.4473,46.4573,46.4274,46.4473,276349.0
2025-03-18 14:55:00,46.63,46.64,46.6,46.62,85951.0,46.4473,46.4573,46.4174,46.4374,85951.0
2025-03-18 15:00:00,46.62,46.63,46.59,46.63,76223.0,46.4374,46.4473,46.4075,46.4473,76223.0
2025-03-18 15:05:00,46.63,46.63,46.6,46.62,56658.0,46.4473,46.4473,46.4174,46.4374,56658.0
2025-03-18 15:10:00,46.62,46.63,46.59,46.62,67813.0,46.4374,46.4473,46.4075,46.4374,67813.0
2025-03-18 15:15:00,46.61,46.63,46.6,46.63,64977.0,46.4274,46.4473,46.4174,46.4473,64977.0
2025-03-18 15:20:00,46.63,46.64,46.61,46.62,71419.0,46.4473,46.4573,46.4274,46.4374,71419.0
2025-03-18 15:25:00,46.62,46.62,46.59,46.61,68049.0,46.4374,46.4374,46.4075,46.4274,68049.0
2025-03-18 15:30:00,46.61,46.62,46.6,46.61,62848.0,46.4274,46.4374,46.4174,46.4274,62848.0
2025-03-18 15:35:00,46.6,46.6,46.57,46.59,111653.0,46.4174,46.4174,46.3876,46.4075,111653.0
2025-03-18 15:40:00,46.59,46.6,46.57,46.58,95545.0,46.4075,46.4174,46.3876,46.3975,95545.0
2025-03-18 15:45:00,46.58,46.58,46.55,46.56,109736.0,46.3975,46.3975,46.3676,46.3776,109736.0
2025-03-18 15:50:00,46.56,46.59,46.55,46.58,110545.0,46.3776,46.4075,46.3676,46.3975,110545.0
2025-03-18 15:55:00,46.58,46.58,46.55,46.57,554880.0,46.3975,46.3975,46.3676,46.3876,554880.0
2025-03-19 09:30:00,46.72,46.73,46.6,46.6,108556.0,46.537,46.5469,46.4174,46.4174,108556.0
2025-03-19 09:35:00,46.61,46.62,46.56,46.56,52001.0,46.4274,46.4374,46.3776,46.3776,52001.0
2025-03-19 09:40:00,46.55,46.59,46.53,46.55,15390.0,46.3676,46.4075,46.3477,46.3676,15390.0
2025-03-19 09:45:00,46.55,46.56,46.51,46.56,203303.0,46.3676,46.3776,46.3278,46.3776,203303.0
2025-03-19 09:50:00,46.57,46.57,46.54,46.55,98728.0,46.3876,46.3876,46.3577,46.3676,98728.0
2025-03-19 09:55:00,46.54,46.59,46.52,46.57,73604.0,46.3577,46.4075,46.3378,46.3876,73604.0
2025-03-19 10:00:00,46.57,46.61,46.57,46.59,83164.0,46.3876,46.4274,46.3876,46.4075,83164.0
2025-03-19 10:05:00,46.6,46.61,46.58,46.59,68677.0,46.4174,46.4274,46.3975,46.4075,68677.0
2025-03-19 10:10:00,46.59,46.59,46.57,46.59,217184.0,46.4075,46.4075,46.3876,46.4075,217184.0
2025-03-19 10:15:00,46.59,46.61,46.57,46.6,39014.0,46.4075,46.4274,46.3876,46.4174,39014.0
2025-03-19 10:20:00,46.61,46.61,46.58,46.61,163909.0,46.4274,46.4274,46.3975,46.4274,163909.0
2025-03-19 10:25:00,46.6,46.62,46.59,46.59,183710.0,46.4174,46.4374,46.4075,46.4075,183710.0
2025-03-19 10:30:00,46.59,46.64,46.58,46.63,57457.0,46.4075,46.4573,46.3975,46.4473,57457.0
2025-03-19 10:35:00,46.62,46.65,46.61,46.64,85525.0,46.4374,46.4672,46.4274,46.4573,85525.0
2025-03-19 10:40:00,46.65,46.65,46.61,46.62,78120.0,46.4672,46.4672,46.4274,46.4374,78120.0
2025-03-19 10:45:00,46.62,46.62,46.59,46.59,77005.0,46.4374,46.4374,46.4075,46.4075,77005.0
2025-03-19 10:50:00,46.59,46.59,46.55,46.57,102319.0,46.4075,46.4075,46.3676,46.3876,102319.0
2025-03-19 10:55:00,46.57,46.57,46.5,46.51,384992.0,46.3876,46.3876,46.3178,46.3278,384992.0
2025-03-19 11:00:00,46.51,46.56,46.51,46.54,49731.0,46.3278,46.3776,46.3278,46.3577,49731.0
2025-03-19 11:05:00,46.55,46.59,46.53,46.59,214380.0,46.3676,46.4075,46.3477,46.4075,214380.0
2025-03-19 11:10:00,46.59,46.6,46.57,46.58,86346.0,46.4075,46.4174,46.3876,46.3975,86346.0
2025-03-19 11:15:00,46.58,46.59,46.53,46.54,33425.0,46.3975,46.4075,46.3477,46.3577,33425.0
2025-03-19 11:20:00,46.54,46.59,46.52,46.58,127797.0,46.3577,46.4075,46.3378,46.3975,127797.0
2025-03-19 11:25:00,46.58,46.59,46.57,46.57,42677.0,46.3975,46.4075,46.3876,46.3876,42677.0
2025-03-19 11:30:00,46.57,46.59,46.56,46.58,215665.0,46.3876,46.4075,46.3776,46.3975,215665.0
2025-03-19 11:35:00,46.58,46.6,46.57,46.58,249991.0,46.3975,46.4174,46.3876,46.3975,249991.0
2025-03-19 11:40:00,46.58,46.61,46.57,46.6,65316.0,46.3975,46.4274,46.3876,46.4174,65316.0
2025-03-19 11:45:00,46.61,46.63,46.6,46.63,29709.0,46.4274,46.4473,46.4174,46.4473,29709.0
2025-03-19 11:50:00,46.64,46.65,46.62,46.63,30979.0,46.4573,46.4672,46.4374,46.4473,30979.0
2025-03-19 11:55:00,46.63,46.63,46.61,46.62,351317.0,46.4473,46.4473,46.4274,46.4374,351317.0
2025-03-19 12:00:00,46.63,46.64,46.61,46.62,27912.0,46.4473,46.4573,46.4274,46.4374,27912.0
2025-03-19 12:05:00,46.62,46.65,46.61,46.64,22505.0,46.4374,46.4672,46.4274,46.4573,22505.0
2025-03-19 12:10:00,46.63,46.64,46.61,46.61,81047.0,46.4473,46.4573,46.4274,46.4274,81047.0
2025-03-19 12:15:00,46.62,46.64,46.61,46.64,12128.0,46.4374,46.4573,46.4274,46.4573,12128.0
2025-03-19 12:20:00,46.64,46.65,46.62,46.63,24790.0,46.4573,46.4672,46.4374,46.4473,24790.0
2025-03-19 12:25:00,46.63,46.65,46.61,46.65,79387.0,46.4473,46.4672,46.4274,46.4672,79387.0
2025-03-19 12:30:00,46.65,46.65,46.61,46.62,82707.0,46.4672,46.4672,46.4274,46.4374,82707.0
2025-03-19 12:35:00,46.62,46.64,46.61,46.62,24933.0,46.4374,46.4573,46.4274,46.4374,24933.0
2025-03-19 12:40:00,46.62,46.64,46.61,46.64,33247.0,46.4374,46.4573,46.4274,46.4573,33247.0
2025-03-19 12:45:00,46.63,46.65,46.62,46.63,32464.0,46.4473,46.4672,46.4374,46.4473,32464.0
2025-03-19 12:50:00,46.63,46.63,46.6,46.62,43358.0,46.4473,46.4473,46.4174,46.4374,43358.0
2025-03-19 12:55:00,46.62,46.62,46.58,46.61,49476.0,46.4374,46.4374,46.3975,46.4274,49476.0
2025-03-19 13:00:00,46.6,46.61,46.57,46.59,124597.0,46.4174,46.4274,46.3876,46.4075,124597.0
2025-03-19 13:05:00,46.59,46.59,46.54,46.56,50212.0,46.4075,46.4075,46.3577,46.3776,50212.0
2025-03-19 13:10:00,46.55,46.56,46.51,46.52,30125.0,46.3676,46.3776,46.3278,46.3378,30125.0
2025-03-19 13:15:00,46.52,46.53,46.5,46.51,27405.0,46.3378,46.3477,46.3178,46.3278,27405.0
2025-03-19 13:20:00,46.51,46.52,46.5,46.51,30201.0,46.3278,46.3378,46.3178,46.3278,30201.0
2025-03-19 13:25:00,46.51,46.51,46.49,46.5,41408.0,46.3278,46.3278,46.3079,46.3178,41408.0
2025-03-19 13:30:00,46.5,46.52,46.49,46.51,21629.0,46.3178,46.3378,46.3079,46.3278,21629.0
2025-03-19 13:35:00,46.52,46.54,46.51,46.54,65170.0,46.3378,46.3577,46.3278,46.3577,65170.0
2025-03-19 13:40:00,46.54,46.54,46.51,46.52,35330.0,46.3577,46.3577,46.3278,46.3378,35330.0
2025-03-19 13:45:00,46.52,46.52,46.48,46.49,57838.0,46.3378,46.3378,46.2979,46.3079,57838.0
2025-03-19 13:50:00,46.48,46.53,46.48,46.53,24159.0,46.2979,46.3477,46.2979,46.3477,24159.0
2025-03-19 13:55:00,46.53,46.53,46.5,46.52,132231.0,46.3477,46.3477,46.3178,46.3378,132231.0
2025-03-19 14:00:00,46.51,46.63,46.47,46.6,127137.0,46.3278,46.4473,46.288,46.4174,127137.0
2025-03-19 14:05:00,46.6,46.63,46.55,46.63,121670.0,46.4174,46.4473,46.3676,46.4473,121670.0
2025-03-19 14:10:00,46.62,46.67,46.62,46.66,51710.0,46.4374,46.4872,46.4374,46.4772,51710.0
2025-03-19 14:15:00,46.66,46.69,46.63,46.64,41887.0,46.4772,46.5071,46.4473,46.4573,41887.0
2025-03-19 14:20:00,46.64,46.65,46.61,46.63,166288.0,46.4573,46.4672,46.4274,46.4473,166288.0
2025-03-19 14:25:00,46.63,46.64,46.58,46.59,40047.0,46.4473,46.4573,46.3975,46.4075,40047.0
2025-03-19 14:30:00,46.59,46.68,46.59,46.65,55950.0,46.4075,46.4971,46.4075,46.4672,55950.0
2025-03-19 14:35:00,46.65,46.68,46.63,46.64,141841.0,46.4672,46.4971,46.4473,46.4573,141841.0
2025-03-19 14:40:00,46.65,46.72,46.62,46.71,66539.0,46.4672,46.537,46.4374,46.527,66539.0
2025-03-19 14:45:00,46.72,46.73,46.67,46.68,35316.0,46.537,46.5469,46.4872,46.4971,35316.0
2025-03-19 14:50:00,46.68,46.74,46.68,46.73,29663.0,46.4971,46.5569,46.4971,46.5469,29663.0
2025-03-19 14:55:00,46.73,46.76,46.71,46.75,69867.0,46.5469,46.5768,46.527,46.5669,69867.0
2025-03-19 15:00:00,46.75,46.78,46.75,46.78,83944.0,46.5669,46.5967,46.5669,46.5967,83944.0
2025-03-19 15:05:00,46.78,46.82,46.77,46.81,97286.0,46.5967,46.6366,46.5868,46.6266,97286.0
2025-03-19 15:10:00,46.8,46.83,46.75,46.77,129891.0,46.6167,46.6465,46.5669,46.5868,129891.0
2025-03-19 15:15:00,46.78,46.78,46.72,46.73,98700.0,46.5967,46.5967,46.537,46.5469,98700.0
2025-03-19 15:20:00,46.73,46.74,46.66,46.71,192891.0,46.5469,46.5569,46.4772,46.527,192891.0
2025-03-19 15:25:00,46.71,46.71,46.63,46.64,114492.0,46.527,46.527,46.4473,46.4573,114492.0
2025-03-19 15:30:00,46.65,46.7,46.63,46.68,52242.0,46.4672,46.5171,46.4473,46.4971,52242.0
2025-03-19 15:35:00,46.67,46.72,46.65,46.71,74578.0,46.4872,46.537,46.4672,46.527,74578.0
2025-03-19 15:40:00,46.71,46.74,46.69,46.74,66865.0,46.527,46.5569,46.5071,46.5569,66865.0
2025-03-19 15:45:00,46.73,46.74,46.71,46.72,63735.0,46.5469,46.5569,46.527,46.537,63735.0
2025-03-19 15:50:00,46.72,46.72,46.68,46.71,205091.0,46.537,46.537,46.4971,46.527,205091.0
2025-03-19 15:55:00,46.72,46.72,46.65,46.65,452715.0,46.537,46.537,46.4672,46.4672,452715.0
2025-03-20 09:30:00,46.14,46.2,46.04,46.17,321581.0,45.9592,46.019,45.8596,45.9891,321581.0
2025-03-20 09:35:00,46.17,46.24,46.16,46.24,80407.0,45.9891,46.0589,45.9792,46.0589,80407.0
2025-03-20 09:40:00,46.25,46.25,46.18,46.19,97032.0,46.0688,46.0688,45.9991,46.0091,97032.0
2025-03-20 09:45:00,46.2,46.25,46.2,46.23,57736.0,46.019,46.0688,46.019,46.0489,57736.0
2025-03-20 09:50:00,46.23,46.29,46.23,46.26,64405.0,46.0489,46.1087,46.0489,46.0788,64405.0
2025-03-20 09:55:00,46.27,46.28,46.24,46.26,48865.0,46.0887,46.0987,46.0589,46.0788,48865.0
2025-03-20 10:00:00,46.26,46.33,46.25,46.31,99160.0,46.0788,46.1485,46.0688,46.1286,99160.0
2025-03-20 10:05:00,46.3,46.34,46.3,46.34,84720.0,46.1186,46.1585,46.1186,46.1585,84720.0
2025-03-20 10:10:00,46.33,46.33,46.29,46.32,77565.0,46.1485,46.1485,46.1087,46.1385,77565.0
2025-03-20 10:15:00,46.32,46.34,46.3,46.32,58325.0,46.1385,46.1585,46.1186,46.1385,58325.0
2025-03-20 10:20:00,46.32,46.33,46.3,46.32,31694.0,46.1385,46.1485,46.1186,46.1385,31694.0
2025-03-20 10:25:00,46.32,46.33,46.27,46.3,49998.0,46.1385,46.1485,46.0887,46.1186,49998.0
2025-03-20 10:30:00,46.3,46.31,46.28,46.29,29680.0,46.1186,46.1286,46.0987,46.1087,29680.0
2025-03-20 10:35:00,46.29,46.3,46.25,46.29,48770.0,46.1087,46.1186,46.0688,46.1087,48770.0
2025-03-20 10:40:00,46.27,46.28,46.25,46.27,99216.0,46.0887,46.0987,46.0688,46.0887,99216.0
2025-03-20 10:45:00,46.27,46.29,46.27,46.28,30814.0,46.0887,46.1087,46.0887,46.0987,30814.0
2025-03-20 10:50:00,46.28,46.32,46.26,46.31,76057.0,46.0987,46.1385,46.0788,46.1286,76057.0
2025-03-20 10:55:00,46.31,46.34,46.3,46.33,39538.0,46.1286,46.1585,46.1186,46.1485,39538.0
2025-03-20 11:00:00,46.34,46.34,46.28,46.3,34628.0,46.1585,46.1585,46.0987,46.1186,34628.0
2025-03-20 11:05:00,46.29,46.32,46.28,46.3,30915.0,46.1087,46.1385,46.0987,46.1186,30915.0
2025-03-20 11:10:00,46.29,46.29,46.26,46.29,31910.0,46.1087,46.1087,46.0788,46.1087,31910.0
2025-03-20 11:15:00,46.29,46.29,46.25,46.25,31180.0,46.1087,46.1087,46.0688,46.0688,31180.0
2025-03-20 11:20:00,46.26,46.29,46.25,46.29,33786.0,46.0788,46.1087,46.0688,46.1087,33786.0
2025-03-20 11:25:00,46.29,46.3,46.27,46.29,32703.0,46.1087,46.1186,46.0887,46.1087,32703.0
2025-03-20 11:30:00,46.26,46.27,46.23,46.23,25223.0,46.0788,46.0887,46.0489,46.0489,25223.0
2025-03-20 11:35:00,46.24,46.25,46.21,46.24,33887.0,46.0589,46.0688,46.029,46.0589,33887.0
2025-03-20 11:40:00,46.26,46.27,46.24,46.25,68013.0,46.0788,46.0887,46.0589,46.0688,68013.0
2025-03-20 11:45:00,46.27,46.28,46.25,46.27,30540.0,46.0887,46.0987,46.0688,46.0887,30540.0
2025-03-20 11:50:00,46.27,46.3,46.25,46.29,47413.0,46.0887,46.1186,46.0688,46.1087,47413.0
2025-03-20 11:55:00,46.29,46.29,46.24,46.25,22470.0,46.1087,46.1087,46.0589,46.0688,22470.0
2025-03-20 12:00:00,46.25,46.31,46.23,46.26,203319.0,46.0688,46.1286,46.0489,46.0788,203319.0
2025-03-20 12:05:00,46.27,46.27,46.25,46.26,34403.0,46.0887,46.0887,46.0688,46.0788,34403.0
2025-03-20 12:10:00,46.27,46.28,46.23,46.28,33672.0,46.0887,46.0987,46.0489,46.0987,33672.0
2025-03-20 12:15:00,46.28,46.28,46.26,46.27,33276.0,46.0987,46.0987,46.0788,46.0887,33276.0
2025-03-20 12:20:00,46.27,46.27,46.26,46.26,42549.0,46.0887,46.0887,46.0788,46.0788,42549.0
2025-03-20 12:25:00,46.25,46.27,46.21,46.22,76428.0,46.0688,46.0887,46.029,46.0389,76428.0
2025-03-20 12:30:00,46.22,46.24,46.21,46.23,32348.0,46.0389,46.0589,46.029,46.0489,32348.0
2025-03-20 12:35:00,46.22,46.25,46.2,46.25,20592.0,46.0389,46.0688,46.019,46.0688,20592.0
2025-03-20 12:40:00,46.25,46.26,46.21,46.22,33467.0,46.0688,46.0788,46.029,46.0389,33467.0
2025-03-20 12:45:00,46.23,46.26,46.21,46.22,40467.0,46.0489,46.0788,46.029,46.0389,40467.0
2025-03-20 12:50:00,46.22,46.26,46.22,46.26,31077.0,46.0389,46.0788,46.0389,46.0788,31077.0
2025-03-20 12:55:00,46.26,46.27,46.23,46.23,10982.0,46.0788,46.0887,46.0489,46.0489,10982.0
2025-03-20 13:00:00,46.23,46.27,46.23,46.27,23584.0,46.0489,46.0887,46.0489,46.0887,23584.0
2025-03-20 13:05:00,46.26,46.28,46.25,46.27,82148.0,46.0788,46.0987,46.0688,46.0887,82148.0
2025-03-20 13:10:00,46.26,46.27,46.24,46.26,76209.0,46.0788,46.0887,46.0589,46.0788,76209.0
2025-03-20 13:15:00,46.26,46.26,46.23,46.24,47684.0,46.0788,46.0788,46.0489,46.0589,47684.0
2025-03-20 13:20:00,46.25,46.25,46.22,46.22,53866.0,46.0688,46.0688,46.0389,46.0389,53866.0
2025-03-20 13:25:00,46.23,46.23,46.18,46.19,41809.0,46.0489,46.0489,45.9991,46.0091,41809.0
2025-03-20 13:30:00,46.19,46.23,46.18,46.21,47768.0,46.0091,46.0489,45.9991,46.029,47768.0
2025-03-20 13:35:00,46.22,46.24,46.2,46.24,37941.0,46.0389,46.0589,46.019,46.0589,37941.0
2025-03-20 13:40:00,46.23,46.24,46.21,46.23,38660.0,46.0489,46.0589,46.029,46.0489,38660.0
2025-03-20 13:45:00,46.24,46.27,46.22,46.24,103954.0,46.0589,46.0887,46.0389,46.0589,103954.0
2025-03-20 13:50:00,46.24,46.25,46.22,46.23,59263.0,46.0589,46.0688,46.0389,46.0489,59263.0
2025-03-20 13:55:00,46.23,46.23,46.21,46.23,20581.0,46.0489,46.0489,46.029,46.0489,20581.0
2025-03-20 14:00:00,46.23,46.24,46.22,46.23,61859.0,46.0489,46.0589,46.0389,46.0489,61859.0
2025-03-20 14:05:00,46.23,46.25,46.23,46.24,61557.0,46.0489,46.0688,46.0489,46.0589,61557.0
2025-03-20 14:10:00,46.24,46.28,46.24,46.27,45944.0,46.0589,46.0987,46.0589,46.0887,45944.0
2025-03-20 14:15:00,46.27,46.28,46.26,46.27,47530.0,46.0887,46.0987,46.0788,46.0887,47530.0
2025-03-20 14:20:00,46.27,46.27,46.25,46.26,39704.0,46.0887,46.0887,46.0688,46.0788,39704.0
2025-03-20 14:25:00,46.27,46.27,46.24,46.24,72658.0,46.0887,46.0887,46.0589,46.0589,72658.0
2025-03-20 14:30:00,46.24,46.25,46.22,46.23,74882.0,46.0589,46.0688,46.0389,46.0489,74882.0
2025-03-20 14:35:00,46.23,46.26,46.23,46.26,24833.0,46.0489,46.0788,46.0489,46.0788,24833.0
2025-03-20 14:40:00,46.26,46.26,46.22,46.23,23404.0,46.0788,46.0788,46.0389,46.0489,23404.0
2025-03-20 14:45:00,46.23,46.26,46.23,46.26,40634.0,46.0489,46.0788,46.0489,46.0788,40634.0
2025-03-20 14:50:00,46.25,46.29,46.25,46.29,45536.0,46.0688,46.1087,46.0688,46.1087,45536.0
2025-03-20 14:55:00,46.29,46.29,46.22,46.23,34450.0,46.1087,46.1087,46.0389,46.0489,34450.0
2025-03-20 15:00:00,46.23,46.26,46.22,46.25,78804.0,46.0489,46.0788,46.0389,46.0688,78804.0
2025-03-20 15:05:00,46.25,46.26,46.22,46.25,881474.0,46.0688,46.0788,46.0389,46.0688,881474.0
2025-03-20 15:10:00,46.25,46.25,46.23,46.24,156149.0,46.0688,46.0688,46.0489,46.0589,156149.0
2025-03-20 15:15:00,46.25,46.25,46.23,46.25,444052.0,46.0688,46.0688,46.0489,46.0688,444052.0
2025-03-20 15:20:00,46.25,46.26,46.24,46.25,160122.0,46.0688,46.0788,46.0589,46.0688,160122.0
2025-03-20 15:25:00,46.25,46.25,46.2,46.21,135981.0,46.0688,46.0688,46.019,46.029,135981.0
2025-03-20 15:30:00,46.21,46.24,46.2,46.23,72225.0,46.029,46.0589,46.019,46.0489,72225.0
2025-03-20 15:35:00,46.23,46.26,46.22,46.23,47715.0,46.0489,46.0788,46.0389,46.0489,47715.0
2025-03-20 15:40:00,46.23,46.26,46.22,46.26,55232.0,46.0489,46.0788,46.0389,46.0788,55232.0
2025-03-20 15:45:00,46.26,46.29,46.26,46.28,81826.0,46.0788,46.1087,46.0788,46.0987,81826.0
2025-03-20 15:50:00,46.27,46.28,46.24,46.26,90103.0,46.0887,46.0987,46.0589,46.0788,90103.0
2025-03-20 15:55:00,46.26,46.28,46.23,46.24,255151.0,46.0788,46.0987,46.0489,46.0589,255151.0
2025-03-21 09:30:00,45.92,45.94,45.83,45.91,183742.0,45.7867,45.8066,45.6969,45.7767,183742.0
2025-03-21 09:35:00,45.91,45.91,45.85,45.86,63534.0,45.7767,45.7767,45.7169,45.7268,63534.0
2025-03-21 09:40:00,45.86,45.93,45.85,45.91,72017.0,45.7268,45.7966,45.7169,45.7767,72017.0
2025-03-21 09:45:00,45.91,45.93,45.88,45.89,61110.0,45.7767,45.7966,45.7468,45.7568,61110.0
2025-03-21 09:50:00,45.89,45.9,45.83,45.88,56569.0,45.7568,45.7667,45.6969,45.7468,56569.0
2025-03-21 09:55:00,45.88,45.9,45.85,45.88,20810.0,45.7468,45.7667,45.7169,45.7468,20810.0
2025-03-21 10:00:00,45.89,45.89,45.83,45.85,105645.0,45.7568,45.7568,45.6969,45.7169,105645.0
2025-03-21 10:05:00,45.86,45.87,45.82,45.83,53003.0,45.7268,45.7368,45.687,45.6969,53003.0
2025-03-21 10:10:00,45.83,45.85,45.81,45.84,103023.0,45.6969,45.7169,45.677,45.7069,103023.0
2025-03-21 10:15:00,45.84,45.88,45.83,45.87,61671.0,45.7069,45.7468,45.6969,45.7368,61671.0
2025-03-21 10:20:00,45.88,45.88,45.83,45.88,77634.0,45.7468,45.7468,45.6969,45.7468,77634.0
2025-03-21 10:25:00,45.87,45.89,45.85,45.87,70711.0,45.7368,45.7568,45.7169,45.7368,70711.0
2025-03-21 10:30:00,45.87,45.89,45.85,45.88,81330.0,45.7368,45.7568,45.7169,45.7468,81330.0
2025-03-21 10:35:00,45.88,45.89,45.86,45.86,28472.0,45.7468,45.7568,45.7268,45.7268,28472.0
2025-03-21 10:40:00,45.86,45.89,45.85,45.89,49952.0,45.7268,45.7568,45.7169,45.7568,49952.0
2025-03-21 10:45:00,45.89,45.89,45.87,45.87,34665.0,45.7568,45.7568,45.7368,45.7368,34665.0
2025-03-21 10:50:00,45.87,45.89,45.85,45.89,26784.0,45.7368,45.7568,45.7169,45.7568,26784.0
2025-03-21 10:55:00,45.88,45.91,45.87,45.9,27848.0,45.7468,45.7767,45.7368,45.7667,27848.0
2025-03-21 11:00:00,45.89,45.91,45.88,45.89,58507.0,45.7568,45.7767,45.7468,45.7568,58507.0
2025-03-21 11:05:00,45.89,45.9,45.88,45.89,15141.0,45.7568,45.7667,45.7468,45.7568,15141.0
2025-03-21 11:10:00,45.89,45.9,45.88,45.88,39874.0,45.7568,45.7667,45.7468,45.7468,39874.0
2025-03-21 11:15:00,45.89,45.91,45.88,45.9,90623.0,45.7568,45.7767,45.7468,45.7667,90623.0
2025-03-21 11:20:00,45.9,45.91,45.89,45.9,68356.0,45.7667,45.7767,45.7568,45.7667,68356.0
2025-03-21 11:25:00,45.91,45.92,45.89,45.91,45465.0,45.7767,45.7867,45.7568,45.7767,45465.0
2025-03-21 11:30:00,45.91,45.94,45.9,45.91,73422.0,45.7767,45.8066,45.7667,45.7767,73422.0
2025-03-21 11:35:00,45.91,45.95,45.91,45.93,35197.0,45.7767,45.8166,45.7767,45.7966,35197.0
2025-03-21 11:40:00,45.93,45.93,45.89,45.91,26776.0,45.7966,45.7966,45.7568,45.7767,26776.0
2025-03-21 11:45:00,45.91,45.92,45.88,45.89,77628.0,45.7767,45.7867,45.7468,45.7568,77628.0
2025-03-21 11:50:00,45.89,45.89,45.83,45.87,99802.0,45.7568,45.7568,45.6969,45.7368,99802.0
2025-03-21 11:55:00,45.87,45.89,45.85,45.86,43936.0,45.7368,45.7568,45.7169,45.7268,43936.0
2025-03-21 12:00:00,45.86,45.91,45.85,45.91,347156.0,45.7268,45.7767,45.7169,45.7767,347156.0
2025-03-21 12:05:00,45.91,45.92,45.9,45.91,54262.0,45.7767,45.7867,45.7667,45.7767,54262.0
2025-03-21 12:10:00,45.91,45.95,45.91,45.94,29331.0,45.7767,45.8166,45.7767,45.8066,29331.0
2025-03-21 12:15:00,45.94,45.96,45.92,45.96,43065.0,45.8066,45.8265,45.7867,45.8265,43065.0
2025-03-21 12:20:00,45.96,46.0,45.95,46.0,29773.0,45.8265,45.8664,45.8166,45.8664,29773.0
2025-03-21 12:25:00,45.99,46.0,45.97,45.99,32867.0,45.8565,45.8664,45.8365,45.8565,32867.0
2025-03-21 12:30:00,45.99,46.02,45.98,46.02,36276.0,45.8565,45.8864,45.8465,45.8864,36276.0
2025-03-21 12:35:00,46.02,46.02,45.98,46.0,38003.0,45.8864,45.8864,45.8465,45.8664,38003.0
2025-03-21 12:40:00,46.0,46.02,45.98,45.98,44745.0,45.8664,45.8864,45.8465,45.8465,44745.0
2025-03-21 12:45:00,45.99,46.02,45.99,46.01,34831.0,45.8565,45.8864,45.8565,45.8764,34831.0
2025-03-21 12:50:00,46.01,46.02,45.99,46.01,90479.0,45.8764,45.8864,45.8565,45.8764,90479.0
2025-03-21 12:55:00,46.02,46.04,46.01,46.04,23924.0,45.8864,45.9063,45.8764,45.9063,23924.0
2025-03-21 13:00:00,46.03,46.05,46.02,46.05,51009.0,45.8963,45.9163,45.8864,45.9163,51009.0
2025-03-21 13:05:00,46.05,46.06,46.04,46.04,36200.0,45.9163,45.9263,45.9063,45.9063,36200.0
2025-03-21 13:10:00,46.05,46.06,46.02,46.02,41953.0,45.9163,45.9263,45.8864,45.8864,41953.0
2025-03-21 13:15:00,46.02,46.03,46.01,46.02,21815.0,45.8864,45.8963,45.8764,45.8864,21815.0
2025-03-21 13:20:00,46.02,46.03,46.0,46.02,32842.0,45.8864,45.8963,45.8664,45.8864,32842.0
2025-03-21 13:25:00,46.02,46.03,46.0,46.0,20935.0,45.8864,45.8963,45.8664,45.8664,20935.0
2025-03-21 13:30:00,46.01,46.02,45.99,46.02,51064.0,45.8764,45.8864,45.8565,45.8864,51064.0
2025-03-21 13:35:00,46.01,46.04,46.01,46.03,28057.0,45.8764,45.9063,45.8764,45.8963,28057.0
2025-03-21 13:40:00,46.04,46.06,46.02,46.05,41912.0,45.9063,45.9263,45.8864,45.9163,41912.0
2025-03-21 13:45:00,46.05,46.07,46.04,46.06,29839.0,45.9163,45.9362,45.9063,45.9263,29839.0
2025-03-21 13:50:00,46.07,46.08,46.05,46.06,33880.0,45.9362,45.9462,45.9163,45.9263,33880.0
2025-03-21 13:55:00,46.07,46.07,46.03,46.04,41835.0,45.9362,45.9362,45.8963,45.9063,41835.0
2025-03-21 14:00:00,46.05,46.07,46.04,46.05,79395.0,45.9163,45.9362,45.9063,45.9163,79395.0
2025-03-21 14:05:00,46.05,46.06,46.02,46.02,30712.0,45.9163,45.9263,45.8864,45.8864,30712.0
2025-03-21 14:10:00,46.02,46.02,45.99,46.01,54972.0,45.8864,45.8864,45.8565,45.8764,54972.0
2025-03-21 14:15:00,46.01,46.03,45.99,46.01,31492.0,45.8764,45.8963,45.8565,45.8764,31492.0
2025-03-21 14:20:00,46.01,46.02,45.98,46.0,33069.0,45.8764,45.8864,45.8465,45.8664,33069.0
2025-03-21 14:25:00,45.99,46.0,45.97,45.97,27877.0,45.8565,45.8664,45.8365,45.8365,27877.0
2025-03-21 14:30:00,45.98,46.0,45.97,46.0,35245.0,45.8465,45.8664,45.8365,45.8664,35245.0
2025-03-21 14:35:00,46.0,46.03,45.99,46.03,75925.0,45.8664,45.8963,45.8565,45.8963,75925.0
2025-03-21 14:40:00,46.03,46.04,46.02,46.03,17793.0,45.8963,45.9063,45.8864,45.8963,17793.0
2025-03-21 14:45:00,46.03,46.04,45.99,46.0,30219.0,45.8963,45.9063,45.8565,45.8664,30219.0
2025-03-21 14:50:00,46.0,46.02,45.99,46.01,34548.0,45.8664,45.8864,45.8565,45.8764,34548.0
2025-03-21 14:55:00,46.01,46.02,45.98,45.98,22070.0,45.8764,45.8864,45.8465,45.8465,22070.0
2025-03-21 15:00:00,45.99,45.99,45.97,45.98,43220.0,45.8565,45.8565,45.8365,45.8465,43220.0
2025-03-21 15:05:00,45.98,46.0,45.98,45.98,36417.0,45.8465,45.8664,45.8465,45.8465,36417.0
2025-03-21 15:10:00,45.99,46.0,45.97,46.0,129876.0,45.8565,45.8664,45.8365,45.8664,129876.0
2025-03-21 15:15:00,46.0,46.0,45.98,45.98,35640.0,45.8664,45.8664,45.8465,45.8465,35640.0
2025-03-21 15:20:00,45.98,45.98,45.96,45.97,74104.0,45.8465,45.8465,45.8265,45.8365,74104.0
2025-03-21 15:25:00,45.97,45.97,45.96,45.97,55522.0,45.8365,45.8365,45.8265,45.8365,55522.0
2025-03-21 15:30:00,45.97,45.97,45.95,45.96,56472.0,45.8365,45.8365,45.8166,45.8265,56472.0
2025-03-21 15:35:00,45.95,45.97,45.94,45.95,60395.0,45.8166,45.8365,45.8066,45.8166,60395.0
2025-03-21 15:40:00,45.95,45.96,45.94,45.95,31238.0,45.8166,45.8265,45.8066,45.8166,31238.0
2025-03-21 15:45:00,45.95,45.95,45.93,45.94,89983.0,45.8166,45.8166,45.7966,45.8066,89983.0
2025-03-21 15:50:00,45.94,45.98,45.93,45.97,80630.0,45.8066,45.8465,45.7966,45.8365,80630.0
2025-03-21 15:55:00,45.97,46.0,45.97,45.99,289201.0,45.8365,45.8664,45.8365,45.8565,289201.0
2025-03-24 09:30:00,46.18,46.21,46.1,46.11,147827.0,46.0459,46.0758,45.9661,45.9761,147827.0
2025-03-24 09:35:00,46.1,46.12,46.08,46.09,523513.0,45.9661,45.9861,45.9462,45.9562,523513.0
2025-03-24 09:40:00,46.1,46.18,46.1,46.17,38949.0,45.9661,46.0459,45.9661,46.0359,38949.0
2025-03-24 09:45:00,46.18,46.2,46.13,46.14,67198.0,46.0459,46.0659,45.9961,46.006,67198.0
2025-03-24 09:50:00,46.15,46.17,46.12,46.14,39437.0,46.016,46.0359,45.9861,46.006,39437.0
2025-03-24 09:55:00,46.14,46.15,46.11,46.13,39235.0,46.006,46.016,45.9761,45.9961,39235.0
2025-03-24 10:00:00,46.12,46.16,46.11,46.13,81788.0,45.9861,46.026,45.9761,45.9961,81788.0
2025-03-24 10:05:00,46.13,46.17,46.13,46.16,50916.0,45.9961,46.0359,45.9961,46.026,50916.0
2025-03-24 10:10:00,46.16,46.19,46.15,46.19,60795.0,46.026,46.0559,46.016,46.0559,60795.0
2025-03-24 10:15:00,46.19,46.23,46.19,46.23,56429.0,46.0559,46.0958,46.0559,46.0958,56429.0
2025-03-24 10:20:00,46.23,46.25,46.22,46.25,86914.0,46.0958,46.1157,46.0858,46.1157,86914.0
2025-03-24 10:25:00,46.25,46.28,46.24,46.25,46478.0,46.1157,46.1456,46.1057,46.1157,46478.0
2025-03-24 10:30:00,46.25,46.25,46.18,46.18,31812.0,46.1157,46.1157,46.0459,46.0459,31812.0
2025-03-24 10:35:00,46.18,46.22,46.17,46.2,29575.0,46.0459,46.0858,46.0359,46.0659,29575.0
2025-03-24 10:40:00,46.19,46.22,46.18,46.19,24542.0,46.0559,46.0858,46.0459,46.0559,24542.0
2025-03-24 10:45:00,46.19,46.2,46.17,46.2,26373.0,46.0559,46.0659,46.0359,46.0659,26373.0
2025-03-24 10:50:00,46.19,46.21,46.18,46.2,36497.0,46.0559,46.0758,46.0459,46.0659,36497.0
2025-03-24 10:55:00,46.2,46.2,46.18,46.2,15189.0,46.0659,46.0659,46.0459,46.0659,15189.0
2025-03-24 11:00:00,46.19,46.21,46.17,46.21,54304.0,46.0559,46.0758,46.0359,46.0758,54304.0
2025-03-24 11:05:00,46.2,46.21,46.18,46.2,37976.0,46.0659,46.0758,46.0459,46.0659,37976.0
2025-03-24 11:10:00,46.2,46.21,46.18,46.21,35961.0,46.0659,46.0758,46.0459,46.0758,35961.0
2025-03-24 11:15:00,46.21,46.23,46.2,46.22,36922.0,46.0758,46.0958,46.0659,46.0858,36922.0
2025-03-24 11:20:00,46.22,46.23,46.21,46.22,61594.0,46.0858,46.0958,46.0758,46.0858,61594.0
2025-03-24 11:25:00,46.23,46.23,46.19,46.21,37075.0,46.0958,46.0958,46.0559,46.0758,37075.0
2025-03-24 11:30:00,46.2,46.21,46.19,46.2,38046.0,46.0659,46.0758,46.0559,46.0659,38046.0
2025-03-24 11:35:00,46.2,46.21,46.18,46.2,29159.0,46.0659,46.0758,46.0459,46.0659,29159.0
2025-03-24 11:40:00,46.2,46.21,46.18,46.19,42146.0,46.0659,46.0758,46.0459,46.0559,42146.0
2025-03-24 11:45:00,46.19,46.19,46.16,46.16,63124.0,46.0559,46.0559,46.026,46.026,63124.0
2025-03-24 11:50:00,46.16,46.19,46.16,46.19,37373.0,46.026,46.0559,46.026,46.0559,37373.0
2025-03-24 11:55:00,46.18,46.19,46.17,46.18,36118.0,46.0459,46.0559,46.0359,46.0459,36118.0
2025-03-24 12:00:00,46.18,46.19,46.17,46.18,60188.0,46.0459,46.0559,46.0359,46.0459,60188.0
2025-03-24 12:05:00,46.19,46.22,46.18,46.21,55324.0,46.0559,46.0858,46.0459,46.0758,55324.0
2025-03-24 12:10:00,46.21,46.21,46.19,46.2,23593.0,46.0758,46.0758,46.0559,46.0659,23593.0
2025-03-24 12:15:00,46.2,46.21,46.17,46.18,51179.0,46.0659,46.0758,46.0359,46.0459,51179.0
2025-03-24 12:20:00,46.18,46.2,46.17,46.2,17021.0,46.0459,46.0659,46.0359,46.0659,17021.0
2025-03-24 12:25:00,46.19,46.2,46.15,46.16,61601.0,46.0559,46.0659,46.016,46.026,61601.0
2025-03-24 12:30:00,46.16,46.18,46.15,46.16,12788.0,46.026,46.0459,46.016,46.026,12788.0
2025-03-24 12:35:00,46.16,46.18,46.15,46.16,16653.0,46.026,46.0459,46.016,46.026,16653.0
2025-03-24 12:40:00,46.16,46.16,46.12,46.15,41080.0,46.026,46.026,45.9861,46.016,41080.0
2025-03-24 12:45:00,46.15,46.17,46.14,46.15,13465.0,46.016,46.0359,46.006,46.016,13465.0
2025-03-24 12:50:00,46.16,46.16,46.14,46.15,71128.0,46.026,46.026,46.006,46.016,71128.0
2025-03-24 12:55:00,46.15,46.16,46.13,46.14,45150.0,46.016,46.026,45.9961,46.006,45150.0
2025-03-24 13:00:00,46.13,46.14,46.11,46.14,48253.0,45.9961,46.006,45.9761,46.006,48253.0
2025-03-24 13:05:00,46.13,46.15,46.13,46.14,34277.0,45.9961,46.016,45.9961,46.006,34277.0
2025-03-24 13:10:00,46.13,46.14,46.11,46.12,22503.0,45.9961,46.006,45.9761,45.9861,22503.0
2025-03-24 13:15:00,46.11,46.14,46.11,46.13,48991.0,45.9761,46.006,45.9761,45.9961,48991.0
2025-03-24 13:20:00,46.13,46.14,46.11,46.14,66913.0,45.9961,46.006,45.9761,46.006,66913.0
2025-03-24 13:25:00,46.13,46.15,46.12,46.14,47239.0,45.9961,46.016,45.9861,46.006,47239.0
2025-03-24 13:30:00,46.14,46.15,46.12,46.14,88107.0,46.006,46.016,45.9861,46.006,88107.0
2025-03-24 13:35:00,46.13,46.14,46.1,46.13,49327.0,45.9961,46.006,45.9661,45.9961,49327.0
2025-03-24 13:40:00,46.13,46.13,46.1,46.12,59140.0,45.9961,45.9961,45.9661,45.9861,59140.0
2025-03-24 13:45:00,46.12,46.12,46.09,46.11,40107.0,45.9861,45.9861,45.9562,45.9761,40107.0
2025-03-24 13:50:00,46.11,46.12,46.09,46.1,35681.0,45.9761,45.9861,45.9562,45.9661,35681.0
2025-03-24 13:55:00,46.11,46.11,46.09,46.1,25218.0,45.9761,45.9761,45.9562,45.9661,25218.0
2025-03-24 14:00:00,46.1,46.11,46.06,46.07,25293.0,45.9661,45.9761,45.9263,45.9362,25293.0
2025-03-24 14:05:00,46.07,46.09,46.07,46.09,16235.0,45.9362,45.9562,45.9362,45.9562,16235.0
2025-03-24 14:10:00,46.08,46.09,46.06,46.09,42235.0,45.9462,45.9562,45.9263,45.9562,42235.0
2025-03-24 14:15:00,46.09,46.11,46.08,46.1,29283.0,45.9562,45.9761,45.9462,45.9661,29283.0
2025-03-24 14:20:00,46.09,46.11,46.09,46.1,125460.0,45.9562,45.9761,45.9562,45.9661,125460.0
2025-03-24 14:25:00,46.09,46.11,46.08,46.09,70132.0,45.9562,45.9761,45.9462,45.9562,70132.0
2025-03-24 14:30:00,46.09,46.1,46.08,46.08,129491.0,45.9562,45.9661,45.9462,45.9462,129491.0
2025-03-24 14:35:00,46.09,46.15,46.08,46.12,202087.0,45.9562,46.016,45.9462,45.9861,202087.0
2025-03-24 14:40:00,46.12,46.15,46.11,46.14,83559.0,45.9861,46.016,45.9761,46.006,83559.0
2025-03-24 14:45:00,46.14,46.14,46.09,46.12,202724.0,46.006,46.006,45.9562,45.9861,202724.0
2025-03-24 14:50:00,46.13,46.14,46.12,46.13,66480.0,45.9961,46.006,45.9861,45.9961,66480.0
2025-03-24 14:55:00,46.12,46.13,46.1,46.11,44559.0,45.9861,45.9961,45.9661,45.9761,44559.0
2025-03-24 15:00:00,46.1,46.11,46.1,46.11,19573.0,45.9661,45.9761,45.9661,45.9761,19573.0
2025-03-24 15:05:00,46.11,46.13,46.1,46.12,85349.0,45.9761,45.9961,45.9661,45.9861,85349.0
2025-03-24 15:10:00,46.11,46.12,46.11,46.12,63620.0,45.9761,45.9861,45.9761,45.9861,63620.0
2025-03-24 15:15:00,46.11,46.14,46.11,46.12,135641.0,45.9761,46.006,45.9761,45.9861,135641.0
2025-03-24 15:20:00,46.13,46.13,46.11,46.13,63869.0,45.9961,45.9961,45.9761,45.9961,63869.0
2025-03-24 15:25:00,46.13,46.13,46.11,46.12,55402.0,45.9961,45.9961,45.9761,45.9861,55402.0
2025-03-24 15:30:00,46.12,46.13,46.12,46.13,76445.0,45.9861,45.9961,45.9861,45.9961,76445.0
2025-03-24 15:35:00,46.13,46.14,46.12,46.14,69871.0,45.9961,46.006,45.9861,46.006,69871.0
2025-03-24 15:40:00,46.14,46.14,46.13,46.14,58070.0,46.006,46.006,45.9961,46.006,58070.0
2025-03-24 15:45:00,46.14,46.15,46.13,46.15,577371.0,46.006,46.016,45.9961,46.016,577371.0
2025-03-24 15:50:00,46.14,46.14,46.11,46.12,359172.0,46.006,46.006,45.9761,45.9861,359172.0
2025-03-24 15:55:00,46.13,46.14,46.11,46.12,286497.0,45.9961,46.006,45.9761,45.9861,286497.0
2025-03-25 09:30:00,46.12,46.18,46.06,46.09,258207.0,45.9861,46.0459,45.9263,45.9562,258207.0
2025-03-25 09:35:00,46.1,46.13,46.08,46.09,280030.0,45.9661,45.9961,45.9462,45.9562,280030.0
2025-03-25 09:40:00,46.09,46.14,46.09,46.13,99446.0,45.9562,46.006,45.9562,45.9961,99446.0
2025-03-25 09:45:00,46.14,46.16,46.11,46.12,80160.0,46.006,46.026,45.9761,45.9861,80160.0
2025-03-25 09:50:00,46.12,46.2,46.11,46.18,281061.0,45.9861,46.0659,45.9761,46.0459,281061.0
2025-03-25 09:55:00,46.18,46.2,46.17,46.19,66123.0,46.0459,46.0659,46.0359,46.0559,66123.0
2025-03-25 10:00:00,46.19,46.2,46.15,46.17,109585.0,46.0559,46.0659,46.016,46.0359,109585.0
2025-03-25 10:05:00,46.18,46.23,46.18,46.21,126253.0,46.0459,46.0958,46.0459,46.0758,126253.0
2025-03-25 10:10:00,46.22,46.22,46.18,46.21,223526.0,46.0858,46.0858,46.0459,46.0758,223526.0
2025-03-25 10:15:00,46.21,46.21,46.16,46.18,119036.0,46.0758,46.0758,46.026,46.0459,119036.0
2025-03-25 10:20:00,46.18,46.19,46.16,46.18,23332.0,46.0459,46.0559,46.026,46.0459,23332.0
2025-03-25 10:25:00,46.18,46.2,46.16,46.19,130565.0,46.0459,46.0659,46.026,46.0559,130565.0
2025-03-25 10:30:00,46.19,46.19,46.16,46.18,43021.0,46.0559,46.0559,46.026,46.0459,43021.0
2025-03-25 10:35:00,46.18,46.2,46.16,46.2,30473.0,46.0459,46.0659,46.026,46.0659,30473.0
2025-03-25 10:40:00,46.2,46.21,46.19,46.2,26082.0,46.0659,46.0758,46.0559,46.0659,26082.0
2025-03-25 10:45:00,46.2,46.21,46.19,46.21,35861.0,46.0659,46.0758,46.0559,46.0758,35861.0
2025-03-25 10:50:00,46.21,46.22,46.19,46.21,100150.0,46.0758,46.0858,46.0559,46.0758,100150.0
2025-03-25 10:55:00,46.21,46.23,46.2,46.23,71884.0,46.0758,46.0958,46.0659,46.0958,71884.0
2025-03-25 11:00:00,46.23,46.26,46.21,46.24,83131.0,46.0958,46.1257,46.0758,46.1057,83131.0
2025-03-25 11:05:00,46.23,46.24,46.22,46.23,53086.0,46.0958,46.1057,46.0858,46.0958,53086.0
2025-03-25 11:10:00,46.22,46.23,46.21,46.22,105841.0,46.0858,46.0958,46.0758,46.0858,105841.0
2025-03-25 11:15:00,46.22,46.22,46.2,46.21,70958.0,46.0858,46.0858,46.0659,46.0758,70958.0
2025-03-25 11:20:00,46.21,46.22,46.19,46.21,57099.0,46.0758,46.0858,46.0559,46.0758,57099.0
2025-03-25 11:25:00,46.21,46.22,46.19,46.2,37696.0,46.0758,46.0858,46.0559,46.0659,37696.0
2025-03-25 11:30:00,46.2,46.2,46.17,46.18,41121.0,46.0659,46.0659,46.0359,46.0459,41121.0
2025-03-25 11:35:00,46.18,46.18,46.16,46.18,27664.0,46.0459,46.0459,46.026,46.0459,27664.0
2025-03-25 11:40:00,46.18,46.18,46.14,46.16,44593.0,46.0459,46.0459,46.006,46.026,44593.0
2025-03-25 11:45:00,46.15,46.16,46.11,46.12,125171.0,46.016,46.026,45.9761,45.9861,125171.0
2025-03-25 11:50:00,46.12,46.13,46.12,46.12,26856.0,45.9861,45.9961,45.9861,45.9861,26856.0
2025-03-25 11:55:00,46.13,46.13,46.11,46.11,204343.0,45.9961,45.9961,45.9761,45.9761,204343.0
2025-03-25 12:00:00,46.12,46.13,46.11,46.13,104364.0,45.9861,45.9961,45.9761,45.9961,104364.0
2025-03-25 12:05:00,46.13,46.15,46.11,46.15,34369.0,45.9961,46.016,45.9761,46.016,34369.0
2025-03-25 12:10:00,46.15,46.17,46.14,46.16,86402.0,46.016,46.0359,46.006,46.026,86402.0
2025-03-25 12:15:00,46.16,46.16,46.12,46.13,51283.0,46.026,46.026,45.9861,45.9961,51283.0
2025-03-25 12:20:00,46.14,46.17,46.14,46.16,43201.0,46.006,46.0359,46.006,46.026,43201.0
2025-03-25 12:25:00,46.16,46.17,46.13,46.14,43960.0,46.026,46.0359,45.9961,46.006,43960.0
2025-03-25 12:30:00,46.14,46.15,46.13,46.14,32721.0,46.006,46.016,45.9961,46.006,32721.0
2025-03-25 12:35:00,46.14,46.15,46.12,46.15,21222.0,46.006,46.016,45.9861,46.016,21222.0
2025-03-25 12:40:00,46.15,46.16,46.13,46.15,43311.0,46.016,46.026,45.9961,46.016,43311.0
2025-03-25 12:45:00,46.15,46.15,46.13,46.14,25160.0,46.016,46.016,45.9961,46.006,25160.0
2025-03-25 12:50:00,46.14,46.15,46.13,46.15,19521.0,46.006,46.016,45.9961,46.016,19521.0
2025-03-25 12:55:00,46.15,46.16,46.14,46.16,42660.0,46.016,46.026,46.006,46.026,42660.0
2025-03-25 13:00:00,46.16,46.18,46.15,46.18,19785.0,46.026,46.0459,46.016,46.0459,19785.0
2025-03-25 13:05:00,46.18,46.18,46.16,46.17,32210.0,46.0459,46.0459,46.026,46.0359,32210.0
2025-03-25 13:10:00,46.18,46.18,46.15,46.15,12433.0,46.0459,46.0459,46.016,46.016,12433.0
2025-03-25 13:15:00,46.16,46.17,46.15,46.16,24633.0,46.026,46.0359,46.016,46.026,24633.0
2025-03-25 13:20:00,46.16,46.16,46.13,46.14,47193.0,46.026,46.026,45.9961,46.006,47193.0
2025-03-25 13:25:00,46.14,46.14,46.1,46.1,32069.0,46.006,46.006,45.9661,45.9661,32069.0
2025-03-25 13:30:00,46.11,46.13,46.1,46.13,32815.0,45.9761,45.9961,45.9661,45.9961,32815.0
2025-03-25 13:35:00,46.13,46.14,46.12,46.13,32563.0,45.9961,46.006,45.9861,45.9961,32563.0
2025-03-25 13:40:00,46.13,46.15,46.13,46.14,91488.0,45.9961,46.016,45.9961,46.006,91488.0
2025-03-25 13:45:00,46.14,46.14,46.11,46.12,43630.0,46.006,46.006,45.9761,45.9861,43630.0
2025-03-25 13:50:00,46.12,46.13,46.11,46.13,21503.0,45.9861,45.9961,45.9761,45.9961,21503.0
2025-03-25 13:55:00,46.13,46.13,46.11,46.12,19156.0,45.9961,45.9961,45.9761,45.9861,19156.0
2025-03-25 14:00:00,46.12,46.12,46.1,46.11,113644.0,45.9861,45.9861,45.9661,45.9761,113644.0
2025-03-25 14:05:00,46.11,46.11,46.09,46.1,73287.0,45.9761,45.9761,45.9562,45.9661,73287.0
2025-03-25 14:10:00,46.11,46.12,46.1,46.12,25736.0,45.9761,45.9861,45.9661,45.9861,25736.0
2025-03-25 14:15:00,46.12,46.12,46.1,46.11,30897.0,45.9861,45.9861,45.9661,45.9761,30897.0
2025-03-25 14:20:00,46.11,46.12,46.1,46.1,72339.0,45.9761,45.9861,45.9661,45.9661,72339.0
2025-03-25 14:25:00,46.11,46.11,46.08,46.09,52292.0,45.9761,45.9761,45.9462,45.9562,52292.0
2025-03-25 14:30:00,46.09,46.09,46.07,46.09,42129.0,45.9562,45.9562,45.9362,45.9562,42129.0
2025-03-25 14:35:00,46.09,46.09,46.06,46.07,25485.0,45.9562,45.9562,45.9263,45.9362,25485.0
2025-03-25 14:40:00,46.07,46.08,46.05,46.05,29981.0,45.9362,45.9462,45.9163,45.9163,29981.0
2025-03-25 14:45:00,46.05,46.07,46.05,46.05,41881.0,45.9163,45.9362,45.9163,45.9163,41881.0
2025-03-25 14:50:00,46.05,46.08,46.05,46.08,32169.0,45.9163,45.9462,45.9163,45.9462,32169.0
2025-03-25 14:55:00,46.08,46.08,46.05,46.05,71599.0,45.9462,45.9462,45.9163,45.9163,71599.0
2025-03-25 15:00:00,46.06,46.08,46.05,46.07,231006.0,45.9263,45.9462,45.9163,45.9362,231006.0
2025-03-25 15:05:00,46.08,46.08,46.07,46.08,50670.0,45.9462,45.9462,45.9362,45.9462,50670.0
2025-03-25 15:10:00,46.08,46.08,46.05,46.05,61725.0,45.9462,45.9462,45.9163,45.9163,61725.0
2025-03-25 15:15:00,46.06,46.07,46.05,46.07,69598.0,45.9263,45.9362,45.9163,45.9362,69598.0
2025-03-25 15:20:00,46.07,46.07,46.06,46.07,31654.0,45.9362,45.9362,45.9263,45.9362,31654.0
2025-03-25 15:25:00,46.07,46.07,46.03,46.04,48156.0,45.9362,45.9362,45.8963,45.9063,48156.0
2025-03-25 15:30:00,46.04,46.07,46.03,46.06,68740.0,45.9063,45.9362,45.8963,45.9263,68740.0
2025-03-25 15:35:00,46.06,46.07,46.04,46.07,90049.0,45.9263,45.9362,45.9063,45.9362,90049.0
2025-03-25 15:40:00,46.07,46.08,46.05,46.08,83725.0,45.9362,45.9462,45.9163,45.9462,83725.0
2025-03-25 15:45:00,46.08,46.09,46.07,46.08,43097.0,45.9462,45.9562,45.9362,45.9462,43097.0
2025-03-25 15:50:00,46.08,46.08,46.06,46.08,101091.0,45.9462,45.9462,45.9263,45.9462,101091.0
2025-03-25 15:55:00,46.08,46.09,46.06,46.08,215020.0,45.9462,45.9562,45.9263,45.9462,215020.0
2025-03-26 09:30:00,46.05,46.12,45.96,45.97,257316.0,45.9163,45.9861,45.8265,45.8365,257316.0
2025-03-26 09:35:00,45.98,46.05,45.98,46.04,205965.0,45.8465,45.9163,45.8465,45.9063,205965.0
2025-03-26 09:40:00,46.03,46.04,45.98,46.03,403311.0,45.8963,45.9063,45.8465,45.8963,403311.0
2025-03-26 09:45:00,46.03,46.04,45.96,45.97,57841.0,45.8963,45.9063,45.8265,45.8365,57841.0
2025-03-26 09:50:00,45.97,45.97,45.93,45.95,70899.0,45.8365,45.8365,45.7966,45.8166,70899.0
2025-03-26 09:55:00,45.95,45.95,45.89,45.9,85911.0,45.8166,45.8166,45.7568,45.7667,85911.0
2025-03-26 10:00:00,45.89,45.93,45.88,45.9,239363.0,45.7568,45.7966,45.7468,45.7667,239363.0
2025-03-26 10:05:00,45.9,45.93,45.89,45.91,192897.0,45.7667,45.7966,45.7568,45.7767,192897.0
2025-03-26 10:10:00,45.91,45.92,45.88,45.91,115261.0,45.7767,45.7867,45.7468,45.7767,115261.0
2025-03-26 10:15:00,45.91,45.93,45.87,45.87,101914.0,45.7767,45.7966,45.7368,45.7368,101914.0
2025-03-26 10:20:00,45.88,45.88,45.84,45.87,245074.0,45.7468,45.7468,45.7069,45.7368,245074.0
2025-03-26 10:25:00,45.87,45.91,45.86,45.9,76557.0,45.7368,45.7767,45.7268,45.7667,76557.0
2025-03-26 10:30:00,45.9,45.91,45.88,45.91,74329.0,45.7667,45.7767,45.7468,45.7767,74329.0
2025-03-26 10:35:00,45.91,45.96,45.9,45.94,66007.0,45.7767,45.8265,45.7667,45.8066,66007.0
2025-03-26 10:40:00,45.93,45.96,45.93,45.94,68210.0,45.7966,45.8265,45.7966,45.8066,68210.0
2025-03-26 10:45:00,45.94,45.96,45.93,45.95,58391.0,45.8066,45.8265,45.7966,45.8166,58391.0
2025-03-26 10:50:00,45.95,45.99,45.94,45.98,84498.0,45.8166,45.8565,45.8066,45.8465,84498.0
2025-03-26 10:55:00,45.98,45.99,45.97,45.97,21077.0,45.8465,45.8565,45.8365,45.8365,21077.0
2025-03-26 11:00:00,45.98,46.02,45.97,46.02,111361.0,45.8465,45.8864,45.8365,45.8864,111361.0
2025-03-26 11:05:00,46.02,46.04,46.0,46.03,50428.0,45.8864,45.9063,45.8664,45.8963,50428.0
2025-03-26 11:10:00,46.03,46.04,46.01,46.03,177824.0,45.8963,45.9063,45.8764,45.8963,177824.0
2025-03-26 11:15:00,46.03,46.03,45.98,45.98,69424.0,45.8963,45.8963,45.8465,45.8465,69424.0
2025-03-26 11:20:00,45.98,45.99,45.96,45.97,128883.0,45.8465,45.8565,45.8265,45.8365,128883.0
2025-03-26 11:25:00,45.97,45.98,45.95,45.96,184057.0,45.8365,45.8465,45.8166,45.8265,184057.0
2025-03-26 11:30:00,45.97,46.0,45.97,45.98,84739.0,45.8365,45.8664,45.8365,45.8465,84739.0
2025-03-26 11:35:00,45.98,46.01,45.98,46.0,99894.0,45.8465,45.8764,45.8465,45.8664,99894.0
2025-03-26 11:40:00,46.0,46.0,45.96,45.97,45612.0,45.8664,45.8664,45.8265,45.8365,45612.0
2025-03-26 11:45:00,45.97,45.98,45.96,45.97,70743.0,45.8365,45.8465,45.8265,45.8365,70743.0
2025-03-26 11:50:00,45.97,45.97,45.92,45.95,115991.0,45.8365,45.8365,45.7867,45.8166,115991.0
2025-03-26 11:55:00,45.95,45.95,45.89,45.91,215696.0,45.8166,45.8166,45.7568,45.7767,215696.0
2025-03-26 12:00:00,45.92,45.93,45.89,45.91,22769.0,45.7867,45.7966,45.7568,45.7767,22769.0
2025-03-26 12:05:00,45.9,45.93,45.89,45.91,65446.0,45.7667,45.7966,45.7568,45.7767,65446.0
2025-03-26 12:10:00,45.91,45.92,45.88,45.89,47426.0,45.7767,45.7867,45.7468,45.7568,47426.0
2025-03-26 12:15:00,45.89,45.9,45.88,45.89,68403.0,45.7568,45.7667,45.7468,45.7568,68403.0
2025-03-26 12:20:00,45.89,45.9,45.88,45.88,45457.0,45.7568,45.7667,45.7468,45.7468,45457.0
2025-03-26 12:25:00,45.89,45.92,45.89,45.9,69351.0,45.7568,45.7867,45.7568,45.7667,69351.0
2025-03-26 12:30:00,45.9,45.91,45.88,45.89,54004.0,45.7667,45.7767,45.7468,45.7568,54004.0
2025-03-26 12:35:00,45.89,45.92,45.89,45.91,37364.0,45.7568,45.7867,45.7568,45.7767,37364.0
2025-03-26 12:40:00,45.91,45.91,45.87,45.88,48823.0,45.7767,45.7767,45.7368,45.7468,48823.0
2025-03-26 12:45:00,45.88,45.91,45.87,45.91,39063.0,45.7468,45.7767,45.7368,45.7767,39063.0
2025-03-26 12:50:00,45.9,45.91,45.86,45.87,26124.0,45.7667,45.7767,45.7268,45.7368,26124.0
2025-03-26 12:55:00,45.85,45.86,45.84,45.84,33502.0,45.7169,45.7268,45.7069,45.7069,33502.0
2025-03-26 13:00:00,45.84,45.88,45.84,45.85,156584.0,45.7069,45.7468,45.7069,45.7169,156584.0
2025-03-26 13:05:00,45.85,45.87,45.85,45.87,114860.0,45.7169,45.7368,45.7169,45.7368,114860.0
2025-03-26 13:10:00,45.87,45.87,45.84,45.84,87723.0,45.7368,45.7368,45.7069,45.7069,87723.0
2025-03-26 13:15:00,45.84,45.85,45.79,45.8,68358.0,45.7069,45.7169,45.657,45.667,68358.0
2025-03-26 13:20:00,45.79,45.81,45.77,45.8,91665.0,45.657,45.677,45.6371,45.667,91665.0
2025-03-26 13:25:00,45.8,45.8,45.77,45.79,30708.0,45.667,45.667,45.6371,45.657,30708.0
2025-03-26 13:30:00,45.78,45.78,45.74,45.75,87575.0,45.6471,45.6471,45.6072,45.6172,87575.0
2025-03-26 13:35:00,45.75,45.77,45.73,45.77,60476.0,45.6172,45.6371,45.5972,45.6371,60476.0
2025-03-26 13:40:00,45.77,45.81,45.76,45.76,67360.0,45.6371,45.677,45.6271,45.6271,67360.0
2025-03-26 13:45:00,45.77,45.79,45.76,45.77,108110.0,45.6371,45.657,45.6271,45.6371,108110.0
2025-03-26 13:50:00,45.77,45.77,45.75,45.77,34723.0,45.6371,45.6371,45.6172,45.6371,34723.0
2025-03-26 13:55:00,45.77,45.77,45.74,45.75,28386.0,45.6371,45.6371,45.6072,45.6172,28386.0
2025-03-26 14:00:00,45.75,45.77,45.74,45.77,43027.0,45.6172,45.6371,45.6072,45.6371,43027.0
2025-03-26 14:05:00,45.77,45.77,45.75,45.77,66562.0,45.6371,45.6371,45.6172,45.6371,66562.0
2025-03-26 14:10:00,45.77,45.79,45.76,45.78,96970.0,45.6371,45.657,45.6271,45.6471,96970.0
2025-03-26 14:15:00,45.79,45.8,45.78,45.8,277190.0,45.657,45.667,45.6471,45.667,277190.0
2025-03-26 14:20:00,45.79,45.81,45.78,45.79,195454.0,45.657,45.677,45.6471,45.657,195454.0
2025-03-26 14:25:00,45.79,45.81,45.78,45.8,39678.0,45.657,45.677,45.6471,45.667,39678.0
2025-03-26 14:30:00,45.79,45.8,45.78,45.79,40426.0,45.657,45.667,45.6471,45.657,40426.0
2025-03-26 14:35:00,45.79,45.8,45.77,45.77,54644.0,45.657,45.667,45.6371,45.6371,54644.0
2025-03-26 14:40:00,45.78,45.78,45.76,45.77,32062.0,45.6471,45.6471,45.6271,45.6371,32062.0
2025-03-26 14:45:00,45.77,45.78,45.73,45.75,321441.0,45.6371,45.6471,45.5972,45.6172,321441.0
2025-03-26 14:50:00,45.75,45.76,45.74,45.76,110771.0,45.6172,45.6271,45.6072,45.6271,110771.0
2025-03-26 14:55:00,45.76,45.76,45.73,45.75,42021.0,45.6271,45.6271,45.5972,45.6172,42021.0
2025-03-26 15:00:00,45.75,45.76,45.74,45.75,81352.0,45.6172,45.6271,45.6072,45.6172,81352.0
2025-03-26 15:05:00,45.75,45.76,45.73,45.75,42320.0,45.6172,45.6271,45.5972,45.6172,42320.0
2025-03-26 15:10:00,45.75,45.75,45.73,45.75,96025.0,45.6172,45.6172,45.5972,45.6172,96025.0
2025-03-26 15:15:00,45.75,45.76,45.74,45.76,26492.0,45.6172,45.6271,45.6072,45.6271,26492.0
2025-03-26 15:20:00,45.76,45.78,45.75,45.75,185413.0,45.6271,45.6471,45.6172,45.6172,185413.0
2025-03-26 15:25:00,45.75,45.77,45.74,45.75,143015.0,45.6172,45.6371,45.6072,45.6172,143015.0
2025-03-26 15:30:00,45.75,45.77,45.74,45.76,102665.0,45.6172,45.6371,45.6072,45.6271,102665.0
2025-03-26 15:35:00,45.76,45.78,45.75,45.78,65413.0,45.6271,45.6471,45.6172,45.6471,65413.0
2025-03-26 15:40:00,45.78,45.81,45.77,45.8,92337.0,45.6471,45.677,45.6371,45.667,92337.0
2025-03-26 15:45:00,45.8,45.81,45.79,45.81,194161.0,45.667,45.677,45.657,45.677,194161.0
2025-03-26 15:50:00,45.8,45.82,45.79,45.8,190635.0,45.667,45.687,45.657,45.667,190635.0
2025-03-26 15:55:00,45.8,45.8,45.78,45.79,384674.0,45.667,45.667,45.6471,45.657,384674.0
2025-03-27 09:30:00,45.77,45.95,45.77,45.9,258016.0,45.6371,45.8166,45.6371,45.7667,258016.0
2025-03-27 09:35:00,45.9,45.94,45.89,45.91,58809.0,45.7667,45.8066,45.7568,45.7767,58809.0
2025-03-27 09:40:00,45.91,45.94,45.89,45.94,49030.0,45.7767,45.8066,45.7568,45.8066,49030.0
2025-03-27 09:45:00,45.94,45.99,45.94,45.98,60334.0,45.8066,45.8565,45.8066,45.8465,60334.0
2025-03-27 09:50:00,45.98,46.07,45.97,46.06,76175.0,45.8465,45.9362,45.8365,45.9263,76175.0
2025-03-27 09:55:00,46.05,46.08,46.04,46.08,22804.0,45.9163,45.9462,45.9063,45.9462,22804.0
2025-03-27 10:00:00,46.07,46.09,46.04,46.05,117208.0,45.9362,45.9562,45.9063,45.9163,117208.0
2025-03-27 10:05:00,46.05,46.06,45.99,46.01,23080.0,45.9163,45.9263,45.8565,45.8764,23080.0
2025-03-27 10:10:00,46.0,46.05,45.98,46.04,58270.0,45.8664,45.9163,45.8465,45.9063,58270.0
2025-03-27 10:15:00,46.03,46.06,46.01,46.05,28037.0,45.8963,45.9263,45.8764,45.9163,28037.0
2025-03-27 10:20:00,46.04,46.09,46.03,46.09,25374.0,45.9063,45.9562,45.8963,45.9562,25374.0
2025-03-27 10:25:00,46.09,46.12,46.08,46.12,44844.0,45.9562,45.9861,45.9462,45.9861,44844.0
2025-03-27 10:30:00,46.12,46.12,46.1,46.11,19872.0,45.9861,45.9861,45.9661,45.9761,19872.0
2025-03-27 10:35:00,46.11,46.18,46.11,46.18,94379.0,45.9761,46.0459,45.9761,46.0459,94379.0
2025-03-27 10:40:00,46.18,46.18,46.15,46.16,83502.0,46.0459,46.0459,46.016,46.026,83502.0
2025-03-27 10:45:00,46.16,46.19,46.15,46.19,50765.0,46.026,46.0559,46.016,46.0559,50765.0
2025-03-27 10:50:00,46.19,46.21,46.16,46.2,44539.0,46.0559,46.0758,46.026,46.0659,44539.0
2025-03-27 10:55:00,46.19,46.21,46.17,46.19,17252.0,46.0559,46.0758,46.0359,46.0559,17252.0
2025-03-27 11:00:00,46.19,46.19,46.14,46.16,67295.0,46.0559,46.0559,46.006,46.026,67295.0
2025-03-27 11:05:00,46.16,46.18,46.15,46.15,31107.0,46.026,46.0459,46.016,46.016,31107.0
2025-03-27 11:10:00,46.14,46.2,46.13,46.19,51764.0,46.006,46.0659,45.9961,46.0559,51764.0
2025-03-27 11:15:00,46.19,46.21,46.17,46.21,34083.0,46.0559,46.0758,46.0359,46.0758,34083.0
2025-03-27 11:20:00,46.2,46.2,46.15,46.19,22848.0,46.0659,46.0659,46.016,46.0559,22848.0
2025-03-27 11:25:00,46.18,46.19,46.15,46.15,28590.0,46.0459,46.0559,46.016,46.016,28590.0
2025-03-27 11:30:00,46.15,46.17,46.13,46.15,34757.0,46.016,46.0359,45.9961,46.016,34757.0
2025-03-27 11:35:00,46.15,46.17,46.11,46.13,35587.0,46.016,46.0359,45.9761,45.9961,35587.0
2025-03-27 11:40:00,46.14,46.17,46.12,46.15,72719.0,46.006,46.0359,45.9861,46.016,72719.0
2025-03-27 11:45:00,46.16,46.16,46.12,46.14,23729.0,46.026,46.026,45.9861,46.006,23729.0
2025-03-27 11:50:00,46.13,46.15,46.11,46.13,39802.0,45.9961,46.016,45.9761,45.9961,39802.0
2025-03-27 11:55:00,46.12,46.13,46.1,46.11,20658.0,45.9861,45.9961,45.9661,45.9761,20658.0
2025-03-27 12:00:00,46.11,46.15,46.1,46.15,23160.0,45.9761,46.016,45.9661,46.016,23160.0
2025-03-27 12:05:00,46.15,46.19,46.15,46.16,86857.0,46.016,46.0559,46.016,46.026,86857.0
2025-03-27 12:10:00,46.16,46.17,46.15,46.16,69451.0,46.026,46.0359,46.016,46.026,69451.0
2025-03-27 12:15:00,46.16,46.19,46.15,46.19,66871.0,46.026,46.0559,46.016,46.0559,66871.0
2025-03-27 12:20:00,46.18,46.19,46.15,46.15,67319.0,46.0459,46.0559,46.016,46.016,67319.0
2025-03-27 12:25:00,46.15,46.16,46.13,46.14,56031.0,46.016,46.026,45.9961,46.006,56031.0
2025-03-27 12:30:00,46.14,46.17,46.14,46.16,61576.0,46.006,46.0359,46.006,46.026,61576.0
2025-03-27 12:35:00,46.16,46.16,46.12,46.15,69808.0,46.026,46.026,45.9861,46.016,69808.0
2025-03-27 12:40:00,46.15,46.15,46.13,46.14,27620.0,46.016,46.016,45.9961,46.006,27620.0
2025-03-27 12:45:00,46.14,46.15,46.09,46.09,52590.0,46.006,46.016,45.9562,45.9562,52590.0
2025-03-27 12:50:00,46.09,46.1,46.07,46.08,45787.0,45.9562,45.9661,45.9362,45.9462,45787.0
2025-03-27 12:55:00,46.08,46.09,46.05,46.05,62776.0,45.9462,45.9562,45.9163,45.9163,62776.0
2025-03-27 13:00:00,46.05,46.08,46.04,46.08,36959.0,45.9163,45.9462,45.9063,45.9462,36959.0
2025-03-27 13:05:00,46.07,46.1,46.06,46.09,35689.0,45.9362,45.9661,45.9263,45.9562,35689.0
2025-03-27 13:10:00,46.09,46.11,46.08,46.11,55589.0,45.9562,45.9761,45.9462,45.9761,55589.0
2025-03-27 13:15:00,46.11,46.12,46.09,46.09,54574.0,45.9761,45.9861,45.9562,45.9562,54574.0
2025-03-27 13:20:00,46.09,46.1,46.06,46.09,33021.0,45.9562,45.9661,45.9263,45.9562,33021.0
2025-03-27 13:25:00,46.08,46.09,46.03,46.04,49606.0,45.9462,45.9562,45.8963,45.9063,49606.0
2025-03-27 13:30:00,46.05,46.08,46.04,46.07,66652.0,45.9163,45.9462,45.9063,45.9362,66652.0
2025-03-27 13:35:00,46.07,46.08,46.04,46.06,55507.0,45.9362,45.9462,45.9063,45.9263,55507.0
2025-03-27 13:40:00,46.05,46.06,46.03,46.04,22791.0,45.9163,45.9263,45.8963,45.9063,22791.0
2025-03-27 13:45:00,46.04,46.08,46.04,46.05,27836.0,45.9063,45.9462,45.9063,45.9163,27836.0
2025-03-27 13:50:00,46.07,46.07,46.03,46.04,59868.0,45.9362,45.9362,45.8963,45.9063,59868.0
2025-03-27 13:55:00,46.04,46.05,46.01,46.03,32483.0,45.9063,45.9163,45.8764,45.8963,32483.0
2025-03-27 14:00:00,46.02,46.06,46.02,46.05,33194.0,45.8864,45.9263,45.8864,45.9163,33194.0
2025-03-27 14:05:00,46.06,46.1,46.05,46.07,38709.0,45.9263,45.9661,45.9163,45.9362,38709.0
2025-03-27 14:10:00,46.08,46.11,46.07,46.11,46435.0,45.9462,45.9761,45.9362,45.9761,46435.0
2025-03-27 14:15:00,46.11,46.12,46.09,46.11,51105.0,45.9761,45.9861,45.9562,45.9761,51105.0
2025-03-27 14:20:00,46.11,46.12,46.09,46.09,20576.0,45.9761,45.9861,45.9562,45.9562,20576.0
2025-03-27 14:25:00,46.09,46.11,46.08,46.09,27951.0,45.9562,45.9761,45.9462,45.9562,27951.0
2025-03-27 14:30:00,46.09,46.11,46.08,46.09,75870.0,45.9562,45.9761,45.9462,45.9562,75870.0
2025-03-27 14:35:00,46.1,46.12,46.1,46.1,119349.0,45.9661,45.9861,45.9661,45.9661,119349.0
2025-03-27 14:40:00,46.1,46.13,46.1,46.12,44345.0,45.9661,45.9961,45.9661,45.9861,44345.0
2025-03-27 14:45:00,46.12,46.13,46.11,46.13,31019.0,45.9861,45.9961,45.9761,45.9961,31019.0
2025-03-27 14:50:00,46.12,46.13,46.1,46.11,46424.0,45.9861,45.9961,45.9661,45.9761,46424.0
2025-03-27 14:55:00,46.11,46.11,46.07,46.08,110460.0,45.9761,45.9761,45.9362,45.9462,110460.0
2025-03-27 15:00:00,46.08,46.1,46.07,46.09,158162.0,45.9462,45.9661,45.9362,45.9562,158162.0
2025-03-27 15:05:00,46.09,46.11,46.07,46.11,57986.0,45.9562,45.9761,45.9362,45.9761,57986.0
2025-03-27 15:10:00,46.11,46.13,46.09,46.13,57557.0,45.9761,45.9961,45.9562,45.9961,57557.0
2025-03-27 15:15:00,46.12,46.13,46.1,46.11,33745.0,45.9861,45.9961,45.9661,45.9761,33745.0
2025-03-27 15:20:00,46.12,46.15,46.11,46.13,43880.0,45.9861,46.016,45.9761,45.9961,43880.0
2025-03-27 15:25:00,46.12,46.13,46.11,46.13,68661.0,45.9861,45.9961,45.9761,45.9961,68661.0
2025-03-27 15:30:00,46.13,46.13,46.1,46.13,47511.0,45.9961,45.9961,45.9661,45.9961,47511.0
2025-03-27 15:35:00,46.12,46.13,46.1,46.13,40981.0,45.9861,45.9961,45.9661,45.9961,40981.0
2025-03-27 15:40:00,46.13,46.14,46.11,46.13,115819.0,45.9961,46.006,45.9761,45.9961,115819.0
2025-03-27 15:45:00,46.13,46.14,46.12,46.14,61113.0,45.9961,46.006,45.9861,46.006,61113.0
2025-03-27 15:50:00,46.13,46.14,46.07,46.09,124942.0,45.9961,46.006,45.9362,45.9562,124942.0
2025-03-27 15:55:00,46.09,46.1,46.07,46.09,268697.0,45.9562,45.9661,45.9362,45.9562,268697.0
2025-03-28 09:30:00,45.79,45.79,45.65,45.65,200610.0,45.657,45.657,45.5174,45.5174,200610.0
2025-03-28 09:35:00,45.66,45.72,45.62,45.66,1594636.0,45.5274,45.5872,45.4875,45.5274,1594636.0
2025-03-28 09:40:00,45.66,45.67,45.62,45.62,111997.0,45.5274,45.5374,45.4875,45.4875,111997.0
2025-03-28 09:45:00,45.61,45.65,45.6,45.65,50906.0,45.4776,45.5174,45.4676,45.5174,50906.0
2025-03-28 09:50:00,45.66,45.69,45.62,45.65,42010.0,45.5274,45.5573,45.4875,45.5174,42010.0
2025-03-28 09:55:00,45.66,45.66,45.6,45.61,150132.0,45.5274,45.5274,45.4676,45.4776,150132.0
2025-03-28 10:00:00,45.61,45.64,45.58,45.59,87276.0,45.4776,45.5075,45.4477,45.4576,87276.0
2025-03-28 10:05:00,45.59,45.6,45.47,45.49,123777.0,45.4576,45.4676,45.338,45.3579,123777.0
2025-03-28 10:10:00,45.49,45.51,45.43,45.43,44779.0,45.3579,45.3779,45.2981,45.2981,44779.0
2025-03-28 10:15:00,45.43,45.45,45.39,45.4,142713.0,45.2981,45.318,45.2582,45.2682,142713.0
2025-03-28 10:20:00,45.41,45.42,45.38,45.41,132067.0,45.2781,45.2881,45.2482,45.2781,132067.0
2025-03-28 10:25:00,45.4,45.41,45.37,45.38,68601.0,45.2682,45.2781,45.2383,45.2482,68601.0
2025-03-28 10:30:00,45.37,45.4,45.34,45.37,48462.0,45.2383,45.2682,45.2083,45.2383,48462.0
2025-03-28 10:35:00,45.35,45.39,45.34,45.39,44712.0,45.2183,45.2582,45.2083,45.2582,44712.0
2025-03-28 10:40:00,45.39,45.42,45.35,45.41,869369.0,45.2582,45.2881,45.2183,45.2781,869369.0
2025-03-28 10:45:00,45.41,45.41,45.36,45.39,65265.0,45.2781,45.2781,45.2283,45.2582,65265.0
2025-03-28 10:50:00,45.39,45.42,45.37,45.41,166929.0,45.2582,45.2881,45.2383,45.2781,166929.0
2025-03-28 10:55:00,45.41,45.42,45.37,45.39,67376.0,45.2781,45.2881,45.2383,45.2582,67376.0
2025-03-28 11:00:00,45.38,45.38,45.33,45.34,44468.0,45.2482,45.2482,45.1984,45.2083,44468.0
2025-03-28 11:05:00,45.34,45.39,45.34,45.38,62911.0,45.2083,45.2582,45.2083,45.2482,62911.0
2025-03-28 11:10:00,45.39,45.44,45.38,45.44,106207.0,45.2582,45.3081,45.2482,45.3081,106207.0
2025-03-28 11:15:00,45.43,45.45,45.4,45.41,88136.0,45.2981,45.318,45.2682,45.2781,88136.0
2025-03-28 11:20:00,45.41,45.44,45.4,45.41,33063.0,45.2781,45.3081,45.2682,45.2781,33063.0
2025-03-28 11:25:00,45.42,45.45,45.42,45.44,31097.0,45.2881,45.318,45.2881,45.3081,31097.0
2025-03-28 11:30:00,45.44,45.46,45.43,45.44,35775.0,45.3081,45.328,45.2981,45.3081,35775.0
2025-03-28 11:35:00,45.45,45.47,45.44,45.47,20085.0,45.318,45.338,45.3081,45.338,20085.0
2025-03-28 11:40:00,45.47,45.47,45.4,45.41,55743.0,45.338,45.338,45.2682,45.2781,55743.0
2025-03-28 11:45:00,45.4,45.42,45.38,45.41,43584.0,45.2682,45.2881,45.2482,45.2781,43584.0
2025-03-28 11:50:00,45.4,45.41,45.36,45.38,41922.0,45.2682,45.2781,45.2283,45.2482,41922.0
2025-03-28 11:55:00,45.38,45.38,45.35,45.35,28804.0,45.2482,45.2482,45.2183,45.2183,28804.0
2025-03-28 12:00:00,45.35,45.4,45.34,45.4,48617.0,45.2183,45.2682,45.2083,45.2682,48617.0
2025-03-28 12:05:00,45.4,45.43,45.39,45.4,23799.0,45.2682,45.2981,45.2582,45.2682,23799.0
2025-03-28 12:10:00,45.4,45.42,45.38,45.38,95273.0,45.2682,45.2881,45.2482,45.2482,95273.0
2025-03-28 12:15:00,45.39,45.39,45.34,45.34,16408.0,45.2582,45.2582,45.2083,45.2083,16408.0
2025-03-28 12:20:00,45.34,45.35,45.33,45.34,47857.0,45.2083,45.2183,45.1984,45.2083,47857.0
2025-03-28 12:25:00,45.34,45.34,45.31,45.34,18152.0,45.2083,45.2083,45.1784,45.2083,18152.0
2025-03-28 12:30:00,45.33,45.34,45.32,45.34,29377.0,45.1984,45.2083,45.1884,45.2083,29377.0
2025-03-28 12:35:00,45.34,45.37,45.33,45.34,57777.0,45.2083,45.2383,45.1984,45.2083,57777.0
2025-03-28 12:40:00,45.34,45.36,45.33,45.33,211720.0,45.2083,45.2283,45.1984,45.1984,211720.0
2025-03-28 12:45:00,45.32,45.34,45.3,45.31,94187.0,45.1884,45.2083,45.1685,45.1784,94187.0
2025-03-28 12:50:00,45.31,45.33,45.3,45.31,91958.0,45.1784,45.1984,45.1685,45.1784,91958.0
2025-03-28 12:55:00,45.31,45.32,45.28,45.29,77021.0,45.1784,45.1884,45.1485,45.1585,77021.0
2025-03-28 13:00:00,45.29,45.3,45.27,45.29,71133.0,45.1585,45.1685,45.1386,45.1585,71133.0
2025-03-28 13:05:00,45.29,45.29,45.26,45.27,40155.0,45.1585,45.1585,45.1286,45.1386,40155.0
2025-03-28 13:10:00,45.27,45.29,45.26,45.27,19833.0,45.1386,45.1585,45.1286,45.1386,19833.0
2025-03-28 13:15:00,45.27,45.29,45.25,45.28,116903.0,45.1386,45.1585,45.1186,45.1485,116903.0
2025-03-28 13:20:00,45.27,45.28,45.26,45.27,42736.0,45.1386,45.1485,45.1286,45.1386,42736.0
2025-03-28 13:25:00,45.26,45.27,45.22,45.24,26115.0,45.1286,45.1386,45.0887,45.1086,26115.0
2025-03-28 13:30:00,45.23,45.25,45.23,45.23,130130.0,45.0987,45.1186,45.0987,45.0987,130130.0
2025-03-28 13:35:00,45.24,45.25,45.23,45.25,30049.0,45.1086,45.1186,45.0987,45.1186,30049.0
2025-03-28 13:40:00,45.25,45.27,45.24,45.25,102887.0,45.1186,45.1386,45.1086,45.1186,102887.0
2025-03-28 13:45:00,45.25,45.27,45.24,45.25,57560.0,45.1186,45.1386,45.1086,45.1186,57560.0
2025-03-28 13:50:00,45.25,45.26,45.24,45.26,43872.0,45.1186,45.1286,45.1086,45.1286,43872.0
2025-03-28 13:55:00,45.25,45.29,45.25,45.29,39264.0,45.1186,45.1585,45.1186,45.1585,39264.0
2025-03-28 14:00:00,45.29,45.32,45.29,45.3,50520.0,45.1585,45.1884,45.1585,45.1685,50520.0
2025-03-28 14:05:00,45.3,45.34,45.3,45.33,85329.0,45.1685,45.2083,45.1685,45.1984,85329.0
2025-03-28 14:10:00,45.33,45.35,45.32,45.32,46562.0,45.1984,45.2183,45.1884,45.1884,46562.0
2025-03-28 14:15:00,45.32,45.34,45.31,45.33,33688.0,45.1884,45.2083,45.1784,45.1984,33688.0
2025-03-28 14:20:00,45.34,45.34,45.3,45.3,26716.0,45.2083,45.2083,45.1685,45.1685,26716.0
2025-03-28 14:25:00,45.3,45.31,45.28,45.29,35258.0,45.1685,45.1784,45.1485,45.1585,35258.0
2025-03-28 14:30:00,45.29,45.32,45.28,45.31,91177.0,45.1585,45.1884,45.1485,45.1784,91177.0
2025-03-28 14:35:00,45.31,45.32,45.29,45.3,34730.0,45.1784,45.1884,45.1585,45.1685,34730.0
2025-03-28 14:40:00,45.3,45.31,45.29,45.3,11876.0,45.1685,45.1784,45.1585,45.1685,11876.0
2025-03-28 14:45:00,45.29,45.32,45.29,45.3,46303.0,45.1585,45.1884,45.1585,45.1685,46303.0
2025-03-28 14:50:00,45.3,45.32,45.29,45.3,30716.0,45.1685,45.1884,45.1585,45.1685,30716.0
2025-03-28 14:55:00,45.3,45.34,45.3,45.33,73808.0,45.1685,45.2083,45.1685,45.1984,73808.0
2025-03-28 15:00:00,45.33,45.34,45.32,45.33,94596.0,45.1984,45.2083,45.1884,45.1984,94596.0
2025-03-28 15:05:00,45.33,45.34,45.31,45.31,71294.0,45.1984,45.2083,45.1784,45.1784,71294.0
2025-03-28 15:10:00,45.32,45.32,45.29,45.3,53003.0,45.1884,45.1884,45.1585,45.1685,53003.0
2025-03-28 15:15:00,45.29,45.31,45.28,45.3,81730.0,45.1585,45.1784,45.1485,45.1685,81730.0
2025-03-28 15:20:00,45.3,45.31,45.27,45.28,101043.0,45.1685,45.1784,45.1386,45.1485,101043.0
2025-03-28 15:25:00,45.28,45.29,45.26,45.26,149123.0,45.1485,45.1585,45.1286,45.1286,149123.0
2025-03-28 15:30:00,45.26,45.28,45.23,45.23,112803.0,45.1286,45.1485,45.0987,45.0987,112803.0
2025-03-28 15:35:00,45.23,45.26,45.23,45.26,63123.0,45.0987,45.1286,45.0987,45.1286,63123.0
2025-03-28 15:40:00,45.26,45.26,45.23,45.23,66564.0,45.1286,45.1286,45.0987,45.0987,66564.0
2025-03-28 15:45:00,45.23,45.26,45.23,45.26,157979.0,45.0987,45.1286,45.0987,45.1286,157979.0
2025-03-28 15:50:00,45.26,45.27,45.24,45.27,91418.0,45.1286,45.1386,45.1086,45.1386,91418.0
2025-03-28 15:55:00,45.27,45.31,45.27,45.3,814908.0,45.1386,45.1784,45.1386,45.1685,814908.0
2025-03-31 09:30:00,44.94,44.94,44.81,44.83,323018.0,44.8095,44.8095,44.6799,44.6998,323018.0
2025-03-31 09:35:00,44.84,44.87,44.81,44.82,106832.0,44.7098,44.7397,44.6799,44.6899,106832.0
2025-03-31 09:40:00,44.81,44.81,44.72,44.74,137891.0,44.6799,44.6799,44.5901,44.6101,137891.0
2025-03-31 09:45:00,44.73,44.79,44.72,44.78,149226.0,44.6001,44.6599,44.5901,44.65,149226.0
2025-03-31 09:50:00,44.77,44.86,44.76,44.86,320488.0,44.64,44.7297,44.63,44.7297,320488.0
2025-03-31 09:55:00,44.85,44.91,44.85,44.89,73347.0,44.7198,44.7796,44.7198,44.7597,73347.0
2025-03-31 10:00:00,44.88,44.93,44.88,44.91,139017.0,44.7497,44.7995,44.7497,44.7796,139017.0
2025-03-31 10:05:00,44.91,44.94,44.89,44.93,63387.0,44.7796,44.8095,44.7597,44.7995,63387.0
2025-03-31 10:10:00,44.93,44.95,44.91,44.93,119212.0,44.7995,44.8195,44.7796,44.7995,119212.0
2025-03-31 10:15:00,44.94,44.95,44.86,44.88,41602.0,44.8095,44.8195,44.7297,44.7497,41602.0
2025-03-31 10:20:00,44.88,44.9,44.85,44.86,70117.0,44.7497,44.7696,44.7198,44.7297,70117.0
2025-03-31 10:25:00,44.85,44.85,44.82,44.83,71502.0,44.7198,44.7198,44.6899,44.6998,71502.0
2025-03-31 10:30:00,44.84,44.96,44.83,44.94,70171.0,44.7098,44.8295,44.6998,44.8095,70171.0
2025-03-31 10:35:00,44.95,44.96,44.91,44.94,81745.0,44.8195,44.8295,44.7796,44.8095,81745.0
2025-03-31 10:40:00,44.94,44.95,44.9,44.91,68242.0,44.8095,44.8195,44.7696,44.7796,68242.0
2025-03-31 10:45:00,44.91,44.95,44.9,44.93,61025.0,44.7796,44.8195,44.7696,44.7995,61025.0
2025-03-31 10:50:00,44.94,44.96,44.9,44.95,78233.0,44.8095,44.8295,44.7696,44.8195,78233.0
2025-03-31 10:55:00,44.95,44.96,44.91,44.92,44327.0,44.8195,44.8295,44.7796,44.7896,44327.0
2025-03-31 11:00:00,44.92,44.96,44.92,44.95,108938.0,44.7896,44.8295,44.7896,44.8195,108938.0
2025-03-31 11:05:00,44.94,44.97,44.93,44.94,40115.0,44.8095,44.8394,44.7995,44.8095,40115.0
2025-03-31 11:10:00,44.93,44.96,44.92,44.93,73077.0,44.7995,44.8295,44.7896,44.7995,73077.0
2025-03-31 11:15:00,44.93,44.97,44.93,44.97,60521.0,44.7995,44.8394,44.7995,44.8394,60521.0
2025-03-31 11:20:00,44.97,45.01,44.96,45.01,118131.0,44.8394,44.8793,44.8295,44.8793,118131.0
2025-03-31 11:25:00,45.01,45.02,44.98,44.99,90856.0,44.8793,44.8893,44.8494,44.8594,90856.0
2025-03-31 11:30:00,44.99,45.02,44.98,45.01,73150.0,44.8594,44.8893,44.8494,44.8793,73150.0
2025-03-31 11:35:00,45.01,45.04,45.0,45.04,110280.0,44.8793,44.9092,44.8693,44.9092,110280.0
2025-03-31 11:40:00,45.03,45.05,45.0,45.02,94879.0,44.8992,44.9192,44.8693,44.8893,94879.0
2025-03-31 11:45:00,45.01,45.05,45.01,45.05,69425.0,44.8793,44.9192,44.8793,44.9192,69425.0
2025-03-31 11:50:00,45.05,45.05,45.03,45.04,128684.0,44.9192,44.9192,44.8992,44.9092,128684.0
2025-03-31 11:55:00,45.04,45.04,44.99,44.99,37847.0,44.9092,44.9092,44.8594,44.8594,37847.0
2025-03-31 12:00:00,44.99,45.03,44.99,45.02,69619.0,44.8594,44.8992,44.8594,44.8893,69619.0
2025-03-31 12:05:00,45.02,45.03,44.98,44.98,31000.0,44.8893,44.8992,44.8494,44.8494,31000.0
2025-03-31 12:10:00,44.98,44.99,44.95,44.98,70700.0,44.8494,44.8594,44.8195,44.8494,70700.0
2025-03-31 12:15:00,44.97,45.02,44.96,45.02,122728.0,44.8394,44.8893,44.8295,44.8893,122728.0
2025-03-31 12:20:00,45.02,45.02,44.99,45.01,74435.0,44.8893,44.8893,44.8594,44.8793,74435.0
2025-03-31 12:25:00,45.01,45.06,45.0,45.05,40921.0,44.8793,44.9292,44.8693,44.9192,40921.0
2025-03-31 12:30:00,45.05,45.06,45.03,45.05,127427.0,44.9192,44.9292,44.8992,44.9192,127427.0
2025-03-31 12:35:00,45.05,45.08,45.03,45.08,42471.0,44.9192,44.9491,44.8992,44.9491,42471.0
2025-03-31 12:40:00,45.08,45.09,45.06,45.07,35052.0,44.9491,44.9591,44.9292,44.9391,35052.0
2025-03-31 12:45:00,45.07,45.08,45.05,45.08,86938.0,44.9391,44.9491,44.9192,44.9491,86938.0
2025-03-31 12:50:00,45.08,45.09,45.06,45.08,43592.0,44.9491,44.9591,44.9292,44.9491,43592.0
2025-03-31 12:55:00,45.08,45.09,45.03,45.04,42163.0,44.9491,44.9591,44.8992,44.9092,42163.0
2025-03-31 13:00:00,45.02,45.06,45.02,45.05,40286.0,44.8893,44.9292,44.8893,44.9192,40286.0
2025-03-31 13:05:00,45.05,45.09,45.04,45.09,67665.0,44.9192,44.9591,44.9092,44.9591,67665.0
2025-03-31 13:10:00,45.09,45.1,45.07,45.09,44501.0,44.9591,44.969,44.9391,44.9591,44501.0
2025-03-31 13:15:00,45.08,45.09,45.03,45.04,28122.0,44.9491,44.9591,44.8992,44.9092,28122.0
2025-03-31 13:20:00,45.03,45.04,45.01,45.04,58448.0,44.8992,44.9092,44.8793,44.9092,58448.0
2025-03-31 13:25:00,45.03,45.04,45.01,45.03,16236.0,44.8992,44.9092,44.8793,44.8992,16236.0
2025-03-31 13:30:00,45.03,45.05,45.03,45.05,33240.0,44.8992,44.9192,44.8992,44.9192,33240.0
2025-03-31 13:35:00,45.05,45.07,45.03,45.07,67457.0,44.9192,44.9391,44.8992,44.9391,67457.0
2025-03-31 13:40:00,45.06,45.07,45.04,45.05,23682.0,44.9292,44.9391,44.9092,44.9192,23682.0
2025-03-31 13:45:00,45.05,45.05,45.01,45.04,59355.0,44.9192,44.9192,44.8793,44.9092,59355.0
2025-03-31 13:50:00,45.04,45.07,45.03,45.07,75845.0,44.9092,44.9391,44.8992,44.9391,75845.0
2025-03-31 13:55:00,45.06,45.07,45.03,45.03,42166.0,44.9292,44.9391,44.8992,44.8992,42166.0
2025-03-31 14:00:00,45.03,45.09,45.02,45.07,46294.0,44.8992,44.9591,44.8893,44.9391,46294.0
2025-03-31 14:05:00,45.08,45.13,45.07,45.13,21249.0,44.9491,44.999,44.9391,44.999,21249.0
2025-03-31 14:10:00,45.13,45.15,45.12,45.13,54636.0,44.999,45.0189,44.989,44.999,54636.0
2025-03-31 14:15:00,45.13,45.16,45.12,45.15,92924.0,44.999,45.0289,44.989,45.0189,92924.0
2025-03-31 14:20:00,45.15,45.16,45.13,45.15,27867.0,45.0189,45.0289,44.999,45.0189,27867.0
2025-03-31 14:25:00,45.15,45.17,45.13,45.17,55000.0,45.0189,45.0388,44.999,45.0388,55000.0
2025-03-31 14:30:00,45.16,45.19,45.15,45.17,66959.0,45.0289,45.0588,45.0189,45.0388,66959.0
2025-03-31 14:35:00,45.18,45.2,45.17,45.18,39156.0,45.0488,45.0688,45.0388,45.0488,39156.0
2025-03-31 14:40:00,45.18,45.2,45.17,45.18,44770.0,45.0488,45.0688,45.0388,45.0488,44770.0
2025-03-31 14:45:00,45.18,45.18,45.13,45.17,65449.0,45.0488,45.0488,44.999,45.0388,65449.0
2025-03-31 14:50:00,45.16,45.19,45.16,45.17,23854.0,45.0289,45.0588,45.0289,45.0388,23854.0
2025-03-31 14:55:00,45.17,45.18,45.13,45.14,60688.0,45.0388,45.0488,44.999,45.0089,60688.0
2025-03-31 15:00:00,45.14,45.18,45.13,45.18,79422.0,45.0089,45.0488,44.999,45.0488,79422.0
2025-03-31 15:05:00,45.18,45.2,45.18,45.19,84550.0,45.0488,45.0688,45.0488,45.0588,84550.0
2025-03-31 15:10:00,45.19,45.23,45.18,45.22,107424.0,45.0588,45.0987,45.0488,45.0887,107424.0
2025-03-31 15:15:00,45.21,45.22,45.2,45.21,47963.0,45.0787,45.0887,45.0688,45.0787,47963.0
2025-03-31 15:20:00,45.21,45.24,45.2,45.23,43395.0,45.0787,45.1086,45.0688,45.0987,43395.0
2025-03-31 15:25:00,45.23,45.23,45.18,45.19,72390.0,45.0987,45.0987,45.0488,45.0588,72390.0
2025-03-31 15:30:00,45.19,45.24,45.18,45.22,89418.0,45.0588,45.1086,45.0488,45.0887,89418.0
2025-03-31 15:35:00,45.23,45.24,45.22,45.24,113970.0,45.0987,45.1086,45.0887,45.1086,113970.0
2025-03-31 15:40:00,45.23,45.29,45.23,45.26,184843.0,45.0987,45.1585,45.0987,45.1286,184843.0
2025-03-31 15:45:00,45.26,45.28,45.24,45.27,103061.0,45.1286,45.1485,45.1086,45.1386,103061.0
2025-03-31 15:50:00,45.27,45.28,45.22,45.26,170836.0,45.1386,45.1485,45.0887,45.1286,170836.0
2025-03-31 15:55:00,45.26,45.27,45.22,45.25,628399.0,45.1286,45.1386,45.0887,45.1186,628399.0
2025-04-01 09:30:00,45.27,45.42,45.07,45.08,708428.0,45.1386,45.2881,44.9391,44.9491,708428.0
2025-04-01 09:35:00,45.08,45.1,45.05,45.08,93514.0,44.9491,44.969,44.9192,44.9491,93514.0
2025-04-01 09:40:00,45.08,45.13,45.06,45.12,109496.0,44.9491,44.999,44.9292,44.989,109496.0
2025-04-01 09:45:00,45.11,45.16,45.09,45.14,61293.0,44.979,45.0289,44.9591,45.0089,61293.0
2025-04-01 09:50:00,45.14,45.14,45.11,45.13,309824.0,45.0089,45.0089,44.979,44.999,309824.0
2025-04-01 09:55:00,45.13,45.15,45.07,45.11,158737.0,44.999,45.0189,44.9391,44.979,158737.0
2025-04-01 10:00:00,45.11,45.15,45.08,45.12,126073.0,44.979,45.0189,44.9491,44.989,126073.0
2025-04-01 10:05:00,45.12,45.15,45.08,45.11,109611.0,44.989,45.0189,44.9491,44.979,109611.0
2025-04-01 10:10:00,45.11,45.12,45.06,45.07,137093.0,44.979,44.989,44.9292,44.9391,137093.0
2025-04-01 10:15:00,45.08,45.12,45.06,45.09,469648.0,44.9491,44.989,44.9292,44.9591,469648.0
2025-04-01 10:20:00,45.09,45.14,45.05,45.14,75434.0,44.9591,45.0089,44.9192,45.0089,75434.0
2025-04-01 10:25:00,45.14,45.17,45.12,45.15,264962.0,45.0089,45.0388,44.989,45.0189,264962.0
2025-04-01 10:30:00,45.14,45.18,45.13,45.18,72901.0,45.0089,45.0488,44.999,45.0488,72901.0
2025-04-01 10:35:00,45.18,45.26,45.16,45.23,104504.0,45.0488,45.1286,45.0289,45.0987,104504.0
2025-04-01 10:40:00,45.23,45.28,45.21,45.26,120120.0,45.0987,45.1485,45.0787,45.1286,120120.0
2025-04-01 10:45:00,45.27,45.27,45.23,45.25,103425.0,45.1386,45.1386,45.0987,45.1186,103425.0
2025-04-01 10:50:00,45.25,45.28,45.24,45.28,284534.0,45.1186,45.1485,45.1086,45.1485,284534.0
2025-04-01 10:55:00,45.28,45.3,45.26,45.3,128332.0,45.1485,45.1685,45.1286,45.1685,128332.0
2025-04-01 11:00:00,45.3,45.34,45.28,45.34,61619.0,45.1685,45.2083,45.1485,45.2083,61619.0
2025-04-01 11:05:00,45.34,45.38,45.33,45.38,39062.0,45.2083,45.2482,45.1984,45.2482,39062.0
2025-04-01 11:10:00,45.37,45.43,45.36,45.43,71763.0,45.2383,45.2981,45.2283,45.2981,71763.0
2025-04-01 11:15:00,45.43,45.46,45.41,45.45,74825.0,45.2981,45.328,45.2781,45.318,74825.0
2025-04-01 11:20:00,45.44,45.47,45.41,45.47,92267.0,45.3081,45.338,45.2781,45.338,92267.0
2025-04-01 11:25:00,45.46,45.47,45.43,45.45,100254.0,45.328,45.338,45.2981,45.318,100254.0
2025-04-01 11:30:00,45.44,45.45,45.41,45.44,56661.0,45.3081,45.318,45.2781,45.3081,56661.0
2025-04-01 11:35:00,45.44,45.44,45.4,45.43,86201.0,45.3081,45.3081,45.2682,45.2981,86201.0
2025-04-01 11:40:00,45.41,45.43,45.39,45.43,71819.0,45.2781,45.2981,45.2582,45.2981,71819.0
2025-04-01 11:45:00,45.42,45.45,45.42,45.44,87528.0,45.2881,45.318,45.2881,45.3081,87528.0
2025-04-01 11:50:00,45.44,45.44,45.39,45.4,70473.0,45.3081,45.3081,45.2582,45.2682,70473.0
2025-04-01 11:55:00,45.4,45.42,45.38,45.41,62055.0,45.2682,45.2881,45.2482,45.2781,62055.0
2025-04-01 12:00:00,45.41,45.45,45.39,45.41,122027.0,45.2781,45.318,45.2582,45.2781,122027.0
2025-04-01 12:05:00,45.41,45.44,45.41,45.43,63064.0,45.2781,45.3081,45.2781,45.2981,63064.0
2025-04-01 12:10:00,45.44,45.44,45.4,45.43,66606.0,45.3081,45.3081,45.2682,45.2981,66606.0
2025-04-01 12:15:00,45.43,45.46,45.42,45.45,146493.0,45.2981,45.328,45.2881,45.318,146493.0
2025-04-01 12:20:00,45.45,45.46,45.41,45.42,104895.0,45.318,45.328,45.2781,45.2881,104895.0
2025-04-01 12:25:00,45.42,45.43,45.36,45.37,69789.0,45.2881,45.2981,45.2283,45.2383,69789.0
2025-04-01 12:30:00,45.37,45.39,45.34,45.37,84738.0,45.2383,45.2582,45.2083,45.2383,84738.0
2025-04-01 12:35:00,45.37,45.37,45.33,45.34,61843.0,45.2383,45.2383,45.1984,45.2083,61843.0
2025-04-01 12:40:00,45.34,45.35,45.3,45.3,282259.0,45.2083,45.2183,45.1685,45.1685,282259.0
2025-04-01 12:45:00,45.3,45.34,45.3,45.33,142996.0,45.1685,45.2083,45.1685,45.1984,142996.0
2025-04-01 12:50:00,45.34,45.37,45.33,45.37,79381.0,45.2083,45.2383,45.1984,45.2383,79381.0
2025-04-01 12:55:00,45.36,45.38,45.35,45.36,63279.0,45.2283,45.2482,45.2183,45.2283,63279.0
2025-04-01 13:00:00,45.36,45.38,45.35,45.36,39848.0,45.2283,45.2482,45.2183,45.2283,39848.0
2025-04-01 13:05:00,45.37,45.37,45.34,45.34,75572.0,45.2383,45.2383,45.2083,45.2083,75572.0
2025-04-01 13:10:00,45.34,45.36,45.33,45.36,257358.0,45.2083,45.2283,45.1984,45.2283,257358.0
2025-04-01 13:15:00,45.35,45.35,45.3,45.3,56366.0,45.2183,45.2183,45.1685,45.1685,56366.0
2025-04-01 13:20:00,45.31,45.33,45.3,45.31,92225.0,45.1784,45.1984,45.1685,45.1784,92225.0
2025-04-01 13:25:00,45.32,45.33,45.3,45.3,45044.0,45.1884,45.1984,45.1685,45.1685,45044.0
2025-04-01 13:30:00,45.3,45.33,45.29,45.29,55719.0,45.1685,45.1984,45.1585,45.1585,55719.0
2025-04-01 13:35:00,45.3,45.32,45.29,45.32,52865.0,45.1685,45.1884,45.1585,45.1884,52865.0
2025-04-01 13:40:00,45.32,45.33,45.28,45.28,41843.0,45.1884,45.1984,45.1485,45.1485,41843.0
2025-04-01 13:45:00,45.28,45.31,45.28,45.3,88563.0,45.1485,45.1784,45.1485,45.1685,88563.0
2025-04-01 13:50:00,45.31,45.32,45.29,45.29,79459.0,45.1784,45.1884,45.1585,45.1585,79459.0
2025-04-01 13:55:00,45.3,45.3,45.26,45.26,72346.0,45.1685,45.1685,45.1286,45.1286,72346.0
2025-04-01 14:00:00,45.27,45.28,45.22,45.23,72048.0,45.1386,45.1485,45.0887,45.0987,72048.0
2025-04-01 14:05:00,45.23,45.25,45.2,45.21,55392.0,45.0987,45.1186,45.0688,45.0787,55392.0
2025-04-01 14:10:00,45.21,45.23,45.19,45.22,51101.0,45.0787,45.0987,45.0588,45.0887,51101.0
2025-04-01 14:15:00,45.23,45.23,45.19,45.21,107548.0,45.0987,45.0987,45.0588,45.0787,107548.0
2025-04-01 14:20:00,45.21,45.22,45.19,45.19,48226.0,45.0787,45.0887,45.0588,45.0588,48226.0
2025-04-01 14:25:00,45.19,45.22,45.19,45.19,51174.0,45.0588,45.0887,45.0588,45.0588,51174.0
2025-04-01 14:30:00,45.2,45.23,45.19,45.19,38271.0,45.0688,45.0987,45.0588,45.0588,38271.0
2025-04-01 14:35:00,45.2,45.21,45.18,45.18,89865.0,45.0688,45.0787,45.0488,45.0488,89865.0
2025-04-01 14:40:00,45.19,45.22,45.18,45.22,73782.0,45.0588,45.0887,45.0488,45.0887,73782.0
2025-04-01 14:45:00,45.21,45.22,45.19,45.2,185436.0,45.0787,45.0887,45.0588,45.0688,185436.0
2025-04-01 14:50:00,45.2,45.22,45.19,45.22,54253.0,45.0688,45.0887,45.0588,45.0887,54253.0
2025-04-01 14:55:00,45.22,45.24,45.22,45.23,51169.0,45.0887,45.1086,45.0887,45.0987,51169.0
2025-04-01 15:00:00,45.23,45.28,45.23,45.26,125731.0,45.0987,45.1485,45.0987,45.1286,125731.0
2025-04-01 15:05:00,45.26,45.28,45.25,45.26,221095.0,45.1286,45.1485,45.1186,45.1286,221095.0
2025-04-01 15:10:00,45.26,45.28,45.25,45.28,108691.0,45.1286,45.1485,45.1186,45.1485,108691.0
2025-04-01 15:15:00,45.28,45.3,45.27,45.28,280508.0,45.1485,45.1685,45.1386,45.1485,280508.0
2025-04-01 15:20:00,45.28,45.31,45.27,45.3,157906.0,45.1485,45.1784,45.1386,45.1685,157906.0
2025-04-01 15:25:00,45.3,45.32,45.29,45.3,164486.0,45.1685,45.1884,45.1585,45.1685,164486.0
2025-04-01 15:30:00,45.3,45.34,45.29,45.34,137556.0,45.1685,45.2083,45.1585,45.2083,137556.0
2025-04-01 15:35:00,45.34,45.36,45.33,45.36,183859.0,45.2083,45.2283,45.1984,45.2283,183859.0
2025-04-01 15:40:00,45.36,45.36,45.34,45.36,153986.0,45.2283,45.2283,45.2083,45.2283,153986.0
2025-04-01 15:45:00,45.36,45.38,45.35,45.37,189413.0,45.2283,45.2482,45.2183,45.2383,189413.0
2025-04-01 15:50:00,45.37,45.39,45.35,45.39,369507.0,45.2383,45.2582,45.2183,45.2582,369507.0
2025-04-01 15:55:00,45.39,45.41,45.37,45.4,707835.0,45.2582,45.2781,45.2383,45.2682,707835.0
2025-04-02 09:30:00,45.31,45.38,45.28,45.37,129561.0,45.1784,45.2482,45.1485,45.2383,129561.0
2025-04-02 09:35:00,45.38,45.44,45.34,45.4,55826.0,45.2482,45.3081,45.2083,45.2682,55826.0
2025-04-02 09:40:00,45.39,45.4,45.33,45.36,53160.0,45.2582,45.2682,45.1984,45.2283,53160.0
2025-04-02 09:45:00,45.36,45.39,45.34,45.37,38246.0,45.2283,45.2582,45.2083,45.2383,38246.0
2025-04-02 09:50:00,45.37,45.39,45.32,45.33,28006.0,45.2383,45.2582,45.1884,45.1984,28006.0
2025-04-02 09:55:00,45.33,45.36,45.3,45.35,21414.0,45.1984,45.2283,45.1685,45.2183,21414.0
2025-04-02 10:00:00,45.33,45.4,45.32,45.4,78735.0,45.1984,45.2682,45.1884,45.2682,78735.0
2025-04-02 10:05:00,45.4,45.41,45.34,45.36,36362.0,45.2682,45.2781,45.2083,45.2283,36362.0
2025-04-02 10:10:00,45.36,45.37,45.31,45.36,38273.0,45.2283,45.2383,45.1784,45.2283,38273.0
2025-04-02 10:15:00,45.35,45.38,45.33,45.36,112784.0,45.2183,45.2482,45.1984,45.2283,112784.0
2025-04-02 10:20:00,45.37,45.38,45.35,45.37,44389.0,45.2383,45.2482,45.2183,45.2383,44389.0
2025-04-02 10:25:00,45.37,45.37,45.31,45.35,238396.0,45.2383,45.2383,45.1784,45.2183,238396.0
2025-04-02 10:30:00,45.36,45.37,45.33,45.37,157726.0,45.2283,45.2383,45.1984,45.2383,157726.0
2025-04-02 10:35:00,45.36,45.37,45.32,45.37,60253.0,45.2283,45.2383,45.1884,45.2383,60253.0
2025-04-02 10:40:00,45.36,45.39,45.34,45.34,28056.0,45.2283,45.2582,45.2083,45.2083,28056.0
2025-04-02 10:45:00,45.35,45.38,45.34,45.38,26022.0,45.2183,45.2482,45.2083,45.2482,26022.0
2025-04-02 10:50:00,45.38,45.4,45.37,45.38,42959.0,45.2482,45.2682,45.2383,45.2482,42959.0
2025-04-02 10:55:00,45.38,45.42,45.38,45.41,41738.0,45.2482,45.2881,45.2482,45.2781,41738.0
2025-04-02 11:00:00,45.4,45.41,45.37,45.41,46229.0,45.2682,45.2781,45.2383,45.2781,46229.0
2025-04-02 11:05:00,45.41,45.43,45.4,45.41,14761.0,45.2781,45.2981,45.2682,45.2781,14761.0
2025-04-02 11:10:00,45.41,45.41,45.36,45.37,88474.0,45.2781,45.2781,45.2283,45.2383,88474.0
2025-04-02 11:15:00,45.37,45.4,45.35,45.4,101134.0,45.2383,45.2682,45.2183,45.2682,101134.0
2025-04-02 11:20:00,45.41,45.45,45.4,45.45,29911.0,45.2781,45.318,45.2682,45.318,29911.0
2025-04-02 11:25:00,45.46,45.46,45.43,45.45,29664.0,45.328,45.328,45.2981,45.318,29664.0
2025-04-02 11:30:00,45.45,45.45,45.43,45.45,26386.0,45.318,45.318,45.2981,45.318,26386.0
2025-04-02 11:35:00,45.43,45.45,45.41,45.44,241720.0,45.2981,45.318,45.2781,45.3081,241720.0
2025-04-02 11:40:00,45.44,45.45,45.4,45.41,45115.0,45.3081,45.318,45.2682,45.2781,45115.0
2025-04-02 11:45:00,45.41,45.41,45.37,45.37,32678.0,45.2781,45.2781,45.2383,45.2383,32678.0
2025-04-02 11:50:00,45.37,45.41,45.37,45.41,40318.0,45.2383,45.2781,45.2383,45.2781,40318.0
2025-04-02 11:55:00,45.4,45.43,45.4,45.41,15037.0,45.2682,45.2981,45.2682,45.2781,15037.0
2025-04-02 12:00:00,45.41,45.44,45.4,45.43,28042.0,45.2781,45.3081,45.2682,45.2981,28042.0
2025-04-02 12:05:00,45.43,45.45,45.42,45.45,39465.0,45.2981,45.318,45.2881,45.318,39465.0
2025-04-02 12:10:00,45.45,45.49,45.45,45.49,27249.0,45.318,45.3579,45.318,45.3579,27249.0
2025-04-02 12:15:00,45.49,45.49,45.46,45.47,26647.0,45.3579,45.3579,45.328,45.338,26647.0
2025-04-02 12:20:00,45.48,45.49,45.46,45.48,27909.0,45.3479,45.3579,45.328,45.3479,27909.0
2025-04-02 12:25:00,45.49,45.51,45.47,45.51,56578.0,45.3579,45.3779,45.338,45.3779,56578.0
2025-04-02 12:30:00,45.51,45.51,45.49,45.49,122359.0,45.3779,45.3779,45.3579,45.3579,122359.0
2025-04-02 12:35:00,45.5,45.5,45.46,45.49,32014.0,45.3679,45.3679,45.328,45.3579,32014.0
2025-04-02 12:40:00,45.48,45.5,45.46,45.5,28151.0,45.3479,45.3679,45.328,45.3679,28151.0
2025-04-02 12:45:00,45.5,45.52,45.48,45.51,56306.0,45.3679,45.3878,45.3479,45.3779,56306.0
2025-04-02 12:50:00,45.51,45.54,45.5,45.52,74083.0,45.3779,45.4078,45.3679,45.3878,74083.0
2025-04-02 12:55:00,45.53,45.54,45.51,45.53,42088.0,45.3978,45.4078,45.3779,45.3978,42088.0
2025-04-02 13:00:00,45.53,45.55,45.51,45.55,39564.0,45.3978,45.4177,45.3779,45.4177,39564.0
2025-04-02 13:05:00,45.55,45.56,45.54,45.55,49245.0,45.4177,45.4277,45.4078,45.4177,49245.0
2025-04-02 13:10:00,45.55,45.59,45.55,45.56,40172.0,45.4177,45.4576,45.4177,45.4277,40172.0
2025-04-02 13:15:00,45.56,45.56,45.52,45.53,45833.0,45.4277,45.4277,45.3878,45.3978,45833.0
2025-04-02 13:20:00,45.53,45.53,45.5,45.51,39217.0,45.3978,45.3978,45.3679,45.3779,39217.0
2025-04-02 13:25:00,45.52,45.52,45.48,45.49,159817.0,45.3878,45.3878,45.3479,45.3579,159817.0
2025-04-02 13:30:00,45.49,45.49,45.46,45.48,55038.0,45.3579,45.3579,45.328,45.3479,55038.0
2025-04-02 13:35:00,45.47,45.48,45.44,45.47,145851.0,45.338,45.3479,45.3081,45.338,145851.0
2025-04-02 13:40:00,45.47,45.47,45.41,45.43,109044.0,45.338,45.338,45.2781,45.2981,109044.0
2025-04-02 13:45:00,45.44,45.44,45.39,45.41,32640.0,45.3081,45.3081,45.2582,45.2781,32640.0
2025-04-02 13:50:00,45.41,45.41,45.38,45.41,29500.0,45.2781,45.2781,45.2482,45.2781,29500.0
2025-04-02 13:55:00,45.41,45.42,45.38,45.39,36504.0,45.2781,45.2881,45.2482,45.2582,36504.0
2025-04-02 14:00:00,45.39,45.42,45.37,45.38,149277.0,45.2582,45.2881,45.2383,45.2482,149277.0
2025-04-02 14:05:00,45.38,45.38,45.32,45.34,170053.0,45.2482,45.2482,45.1884,45.2083,170053.0
2025-04-02 14:10:00,45.34,45.36,45.32,45.35,118662.0,45.2083,45.2283,45.1884,45.2183,118662.0
2025-04-02 14:15:00,45.35,45.36,45.33,45.33,64270.0,45.2183,45.2283,45.1984,45.1984,64270.0
2025-04-02 14:20:00,45.34,45.35,45.32,45.33,259968.0,45.2083,45.2183,45.1884,45.1984,259968.0
2025-04-02 14:25:00,45.33,45.34,45.3,45.3,79559.0,45.1984,45.2083,45.1685,45.1685,79559.0
2025-04-02 14:30:00,45.29,45.34,45.28,45.33,46435.0,45.1585,45.2083,45.1485,45.1984,46435.0
2025-04-02 14:35:00,45.33,45.38,45.32,45.38,265164.0,45.1984,45.2482,45.1884,45.2482,265164.0
2025-04-02 14:40:00,45.37,45.39,45.37,45.38,44665.0,45.2383,45.2582,45.2383,45.2482,44665.0
2025-04-02 14:45:00,45.38,45.39,45.36,45.39,38099.0,45.2482,45.2582,45.2283,45.2582,38099.0
2025-04-02 14:50:00,45.39,45.39,45.35,45.38,24169.0,45.2582,45.2582,45.2183,45.2482,24169.0
2025-04-02 14:55:00,45.38,45.38,45.32,45.33,69790.0,45.2482,45.2482,45.1884,45.1984,69790.0
2025-04-02 15:00:00,45.33,45.38,45.32,45.38,37194.0,45.1984,45.2482,45.1884,45.2482,37194.0
2025-04-02 15:05:00,45.37,45.38,45.35,45.36,30013.0,45.2383,45.2482,45.2183,45.2283,30013.0
2025-04-02 15:10:00,45.37,45.37,45.34,45.34,43185.0,45.2383,45.2383,45.2083,45.2083,43185.0
2025-04-02 15:15:00,45.34,45.36,45.33,45.35,53505.0,45.2083,45.2283,45.1984,45.2183,53505.0
2025-04-02 15:20:00,45.35,45.37,45.34,45.37,67347.0,45.2183,45.2383,45.2083,45.2383,67347.0
2025-04-02 15:25:00,45.37,45.4,45.34,45.39,40950.0,45.2383,45.2682,45.2083,45.2582,40950.0
2025-04-02 15:30:00,45.38,45.43,45.36,45.43,154018.0,45.2482,45.2981,45.2283,45.2981,154018.0
2025-04-02 15:35:00,45.43,45.45,45.42,45.43,160630.0,45.2981,45.318,45.2881,45.2981,160630.0
2025-04-02 15:40:00,45.43,45.46,45.42,45.45,71158.0,45.2981,45.328,45.2881,45.318,71158.0
2025-04-02 15:45:00,45.46,45.49,45.45,45.47,73258.0,45.328,45.3579,45.318,45.338,73258.0
2025-04-02 15:50:00,45.47,45.48,45.44,45.47,215019.0,45.338,45.3479,45.3081,45.338,215019.0
2025-04-02 15:55:00,45.48,45.48,45.43,45.43,160787.0,45.3479,45.3479,45.2981,45.2981,160787.0
2025-04-03 09:30:00,44.64,44.79,44.57,44.78,200752.0,44.5104,44.6599,44.4406,44.65,200752.0
2025-04-03 09:35:00,44.79,44.82,44.74,44.8,133193.0,44.6599,44.6899,44.6101,44.6699,133193.0
2025-04-03 09:40:00,44.79,44.79,44.7,44.72,64034.0,44.6599,44.6599,44.5702,44.5901,64034.0
2025-04-03 09:45:00,44.7,44.78,44.7,44.75,131529.0,44.5702,44.65,44.5702,44.6201,131529.0
2025-04-03 09:50:00,44.76,44.83,44.75,44.8,101408.0,44.63,44.6998,44.6201,44.6699,101408.0
2025-04-03 09:55:00,44.79,44.83,44.75,44.8,209203.0,44.6599,44.6998,44.6201,44.6699,209203.0
2025-04-03 10:00:00,44.79,44.83,44.73,44.73,303926.0,44.6599,44.6998,44.6001,44.6001,303926.0
2025-04-03 10:05:00,44.73,44.83,44.73,44.78,311563.0,44.6001,44.6998,44.6001,44.65,311563.0
2025-04-03 10:10:00,44.77,44.8,44.72,44.78,226056.0,44.64,44.6699,44.5901,44.65,226056.0
2025-04-03 10:15:00,44.78,44.84,44.77,44.82,145020.0,44.65,44.7098,44.64,44.6899,145020.0
2025-04-03 10:20:00,44.8,44.83,44.78,44.82,139227.0,44.6699,44.6998,44.65,44.6899,139227.0
2025-04-03 10:25:00,44.83,44.89,44.81,44.87,129190.0,44.6998,44.7597,44.6799,44.7397,129190.0
2025-04-03 10:30:00,44.86,44.9,44.83,44.83,92444.0,44.7297,44.7696,44.6998,44.6998,92444.0
2025-04-03 10:35:00,44.83,44.85,44.81,44.82,204587.0,44.6998,44.7198,44.6799,44.6899,204587.0
2025-04-03 10:40:00,44.82,44.85,44.8,44.82,82694.0,44.6899,44.7198,44.6699,44.6899,82694.0
2025-04-03 10:45:00,44.82,44.82,44.77,44.78,77087.0,44.6899,44.6899,44.64,44.65,77087.0
2025-04-03 10:50:00,44.79,44.79,44.74,44.76,100493.0,44.6599,44.6599,44.6101,44.63,100493.0
2025-04-03 10:55:00,44.76,44.78,44.72,44.73,89018.0,44.63,44.65,44.5901,44.6001,89018.0
2025-04-03 11:00:00,44.73,44.76,44.72,44.74,106161.0,44.6001,44.63,44.5901,44.6101,106161.0
2025-04-03 11:05:00,44.75,44.75,44.67,44.69,54631.0,44.6201,44.6201,44.5403,44.5602,54631.0
2025-04-03 11:10:00,44.7,44.76,44.69,44.7,167215.0,44.5702,44.63,44.5602,44.5702,167215.0
2025-04-03 11:15:00,44.7,44.75,44.7,44.73,120660.0,44.5702,44.6201,44.5702,44.6001,120660.0
2025-04-03 11:20:00,44.73,44.74,44.67,44.73,105447.0,44.6001,44.6101,44.5403,44.6001,105447.0
2025-04-03 11:25:00,44.72,44.74,44.7,44.71,86816.0,44.5901,44.6101,44.5702,44.5802,86816.0
2025-04-03 11:30:00,44.72,44.79,44.72,44.78,66713.0,44.5901,44.6599,44.5901,44.65,66713.0
2025-04-03 11:35:00,44.78,44.79,44.73,44.76,72241.0,44.65,44.6599,44.6001,44.63,72241.0
2025-04-03 11:40:00,44.77,44.8,44.75,44.78,56534.0,44.64,44.6699,44.6201,44.65,56534.0
2025-04-03 11:45:00,44.79,44.79,44.74,44.76,144774.0,44.6599,44.6599,44.6101,44.63,144774.0
2025-04-03 11:50:00,44.75,44.77,44.71,44.77,52376.0,44.6201,44.64,44.5802,44.64,52376.0
2025-04-03 11:55:00,44.77,44.82,44.76,44.79,110595.0,44.64,44.6899,44.63,44.6599,110595.0
2025-04-03 12:00:00,44.8,44.85,44.78,44.82,49976.0,44.6699,44.7198,44.65,44.6899,49976.0
2025-04-03 12:05:00,44.82,44.84,44.8,44.8,47399.0,44.6899,44.7098,44.6699,44.6699,47399.0
2025-04-03 12:10:00,44.8,44.85,44.8,44.84,73236.0,44.6699,44.7198,44.6699,44.7098,73236.0
2025-04-03 12:15:00,44.85,44.88,44.83,44.88,73005.0,44.7198,44.7497,44.6998,44.7497,73005.0
2025-04-03 12:20:00,44.88,44.88,44.84,44.85,49412.0,44.7497,44.7497,44.7098,44.7198,49412.0
2025-04-03 12:25:00,44.87,44.87,44.82,44.87,137862.0,44.7397,44.7397,44.6899,44.7397,137862.0
2025-04-03 12:30:00,44.87,44.88,44.81,44.81,46557.0,44.7397,44.7497,44.6799,44.6799,46557.0
2025-04-03 12:35:00,44.81,44.82,44.78,44.8,24665.0,44.6799,44.6899,44.65,44.6699,24665.0
2025-04-03 12:40:00,44.81,44.86,44.81,44.82,54627.0,44.6799,44.7297,44.6799,44.6899,54627.0
2025-04-03 12:45:00,44.83,44.86,44.81,44.86,179788.0,44.6998,44.7297,44.6799,44.7297,179788.0
2025-04-03 12:50:00,44.87,44.87,44.81,44.81,47651.0,44.7397,44.7397,44.6799,44.6799,47651.0
2025-04-03 12:55:00,44.8,44.82,44.79,44.81,112843.0,44.6699,44.6899,44.6599,44.6799,112843.0
2025-04-03 13:00:00,44.8,44.83,44.78,44.79,63659.0,44.6699,44.6998,44.65,44.6599,63659.0
2025-04-03 13:05:00,44.79,44.83,44.79,44.79,167914.0,44.6599,44.6998,44.6599,44.6599,167914.0
2025-04-03 13:10:00,44.79,44.82,44.77,44.8,151338.0,44.6599,44.6899,44.64,44.6699,151338.0
2025-04-03 13:15:00,44.8,44.82,44.79,44.8,138149.0,44.6699,44.6899,44.6599,44.6699,138149.0
2025-04-03 13:20:00,44.8,44.82,44.75,44.77,157617.0,44.6699,44.6899,44.6201,44.64,157617.0
2025-04-03 13:25:00,44.77,44.78,44.75,44.75,221374.0,44.64,44.65,44.6201,44.6201,221374.0
2025-04-03 13:30:00,44.75,44.8,44.75,44.79,165911.0,44.6201,44.6699,44.6201,44.6599,165911.0
2025-04-03 13:35:00,44.8,44.85,44.79,44.83,169598.0,44.6699,44.7198,44.6599,44.6998,169598.0
2025-04-03 13:40:00,44.83,44.85,44.82,44.85,198232.0,44.6998,44.7198,44.6899,44.7198,198232.0
2025-04-03 13:45:00,44.84,44.86,44.82,44.84,162388.0,44.7098,44.7297,44.6899,44.7098,162388.0
2025-04-03 13:50:00,44.83,44.84,44.81,44.83,124536.0,44.6998,44.7098,44.6799,44.6998,124536.0
2025-04-03 13:55:00,44.83,44.83,44.8,44.8,146512.0,44.6998,44.6998,44.6699,44.6699,146512.0
2025-04-03 14:00:00,44.8,44.83,44.79,44.8,55607.0,44.6699,44.6998,44.6599,44.6699,55607.0
2025-04-03 14:05:00,44.8,44.8,44.76,44.77,36757.0,44.6699,44.6699,44.63,44.64,36757.0
2025-04-03 14:10:00,44.77,44.78,44.73,44.74,37958.0,44.64,44.65,44.6001,44.6101,37958.0
2025-04-03 14:15:00,44.73,44.75,44.72,44.73,32927.0,44.6001,44.6201,44.5901,44.6001,32927.0
2025-04-03 14:20:00,44.74,44.77,44.73,44.73,58839.0,44.6101,44.64,44.6001,44.6001,58839.0
2025-04-03 14:25:00,44.73,44.75,44.72,44.73,43930.0,44.6001,44.6201,44.5901,44.6001,43930.0
2025-04-03 14:30:00,44.74,44.77,44.71,44.72,185789.0,44.6101,44.64,44.5802,44.5901,185789.0
2025-04-03 14:35:00,44.73,44.78,44.72,44.78,59940.0,44.6001,44.65,44.5901,44.65,59940.0
2025-04-03 14:40:00,44.78,44.81,44.77,44.81,50620.0,44.65,44.6799,44.64,44.6799,50620.0
2025-04-03 14:45:00,44.8,44.83,44.79,44.8,109956.0,44.6699,44.6998,44.6599,44.6699,109956.0
2025-04-03 14:50:00,44.8,44.84,44.8,44.8,53035.0,44.6699,44.7098,44.6699,44.6699,53035.0
2025-04-03 14:55:00,44.81,44.82,44.78,44.82,49885.0,44.6799,44.6899,44.65,44.6899,49885.0
2025-04-03 15:00:00,44.8,44.83,44.79,44.82,279566.0,44.6699,44.6998,44.6599,44.6899,279566.0
2025-04-03 15:05:00,44.82,44.83,44.8,44.8,70602.0,44.6899,44.6998,44.6699,44.6699,70602.0
2025-04-03 15:10:00,44.8,44.82,44.77,44.78,157299.0,44.6699,44.6899,44.64,44.65,157299.0
2025-04-03 15:15:00,44.78,44.79,44.7,44.72,115411.0,44.65,44.6599,44.5702,44.5901,115411.0
2025-04-03 15:20:00,44.72,44.74,44.7,44.71,92653.0,44.5901,44.6101,44.5702,44.5802,92653.0
2025-04-03 15:25:00,44.71,44.73,44.68,44.69,89973.0,44.5802,44.6001,44.5503,44.5602,89973.0
2025-04-03 15:30:00,44.69,44.7,44.65,44.66,118759.0,44.5602,44.5702,44.5204,44.5303,118759.0
2025-04-03 15:35:00,44.66,44.68,44.65,44.68,76088.0,44.5303,44.5503,44.5204,44.5503,76088.0
2025-04-03 15:40:00,44.68,44.71,44.67,44.7,84472.0,44.5503,44.5802,44.5403,44.5702,84472.0
2025-04-03 15:45:00,44.71,44.71,44.65,44.66,84820.0,44.5802,44.5802,44.5204,44.5303,84820.0
2025-04-03 15:50:00,44.67,44.68,44.64,44.68,153733.0,44.5403,44.5503,44.5104,44.5503,153733.0
2025-04-03 15:55:00,44.68,44.68,44.62,44.64,648766.0,44.5503,44.5503,44.4904,44.5104,648766.0
2025-04-04 09:30:00,42.79,43.06,42.79,42.83,578247.0,42.6658,42.935,42.6658,42.7056,578247.0
2025-04-04 09:35:00,42.84,42.85,42.65,42.67,388764.0,42.7156,42.7256,42.5262,42.5461,388764.0
2025-04-04 09:40:00,42.68,42.68,42.55,42.63,146611.0,42.5561,42.5561,42.4264,42.5062,146611.0
2025-04-04 09:45:00,42.63,42.74,42.59,42.66,321923.0,42.5062,42.6159,42.4663,42.5361,321923.0
2025-04-04 09:50:00,42.66,42.74,42.64,42.64,171628.0,42.5361,42.6159,42.5162,42.5162,171628.0
2025-04-04 09:55:00,42.65,42.72,42.59,42.71,286930.0,42.5262,42.596,42.4663,42.586,286930.0
2025-04-04 10:00:00,42.72,42.72,42.58,42.63,516045.0,42.596,42.596,42.4564,42.5062,516045.0
2025-04-04 10:05:00,42.64,42.66,42.48,42.48,284877.0,42.5162,42.5361,42.3567,42.3567,284877.0
2025-04-04 10:10:00,42.49,42.5,42.37,42.41,444635.0,42.3666,42.3766,42.247,42.2869,444635.0
2025-04-04 10:15:00,42.41,42.46,42.34,42.44,296421.0,42.2869,42.3367,42.2171,42.3168,296421.0
2025-04-04 10:20:00,42.43,42.46,42.34,42.36,286227.0,42.3068,42.3367,42.2171,42.237,286227.0
2025-04-04 10:25:00,42.36,42.37,42.24,42.26,243185.0,42.237,42.247,42.1173,42.1373,243185.0
2025-04-04 10:30:00,42.26,42.31,42.13,42.14,258228.0,42.1373,42.1871,42.0077,42.0176,258228.0
2025-04-04 10:35:00,42.14,42.16,42.09,42.14,269948.0,42.0176,42.0376,41.9678,42.0176,269948.0
2025-04-04 10:40:00,42.14,42.16,41.98,41.99,634107.0,42.0176,42.0376,41.8581,41.8681,634107.0
2025-04-04 10:45:00,41.98,41.98,41.77,41.78,366824.0,41.8581,41.8581,41.6487,41.6587,366824.0
2025-04-04 10:50:00,41.78,41.93,41.69,41.88,314217.0,41.6587,41.8082,41.5689,41.7584,314217.0
2025-04-04 10:55:00,41.88,42.13,41.87,42.08,444914.0,41.7584,42.0077,41.7484,41.9578,444914.0
2025-04-04 11:00:00,42.08,42.43,42.05,42.42,374785.0,41.9578,42.3068,41.9279,42.2968,374785.0
2025-04-04 11:05:00,42.42,42.44,42.22,42.3,524651.0,42.2968,42.3168,42.0974,42.1772,524651.0
2025-04-04 11:10:00,42.3,42.52,42.28,42.49,206019.0,42.1772,42.3965,42.1572,42.3666,206019.0
2025-04-04 11:15:00,42.49,42.59,42.45,42.45,356019.0,42.3666,42.4663,42.3267,42.3267,356019.0
2025-04-04 11:20:00,42.45,42.55,42.44,42.55,348732.0,42.3267,42.4264,42.3168,42.4264,348732.0
2025-04-04 11:25:00,42.54,42.54,42.29,42.31,275009.0,42.4165,42.4165,42.1672,42.1871,275009.0
2025-04-04 11:30:00,42.31,42.37,42.26,42.29,359525.0,42.1871,42.247,42.1373,42.1672,359525.0
2025-04-04 11:35:00,42.3,42.31,42.16,42.24,123717.0,42.1772,42.1871,42.0376,42.1173,123717.0
2025-04-04 11:40:00,42.24,42.35,42.2,42.31,551622.0,42.1173,42.227,42.0775,42.1871,551622.0
2025-04-04 11:45:00,42.3,42.42,42.26,42.4,291966.0,42.1772,42.2968,42.1373,42.2769,291966.0
2025-04-04 11:50:00,42.39,42.44,42.32,42.35,298539.0,42.2669,42.3168,42.1971,42.227,298539.0
2025-04-04 11:55:00,42.35,42.39,42.26,42.27,336029.0,42.227,42.2669,42.1373,42.1473,336029.0
2025-04-04 12:00:00,42.27,42.34,42.27,42.28,269140.0,42.1473,42.2171,42.1473,42.1572,269140.0
2025-04-04 12:05:00,42.27,42.38,42.26,42.29,127373.0,42.1473,42.2569,42.1373,42.1672,127373.0
2025-04-04 12:10:00,42.29,42.37,42.27,42.34,416688.0,42.1672,42.247,42.1473,42.2171,416688.0
2025-04-04 12:15:00,42.34,42.36,42.17,42.18,309499.0,42.2171,42.237,42.0476,42.0575,309499.0
2025-04-04 12:20:00,42.18,42.19,42.08,42.12,305883.0,42.0575,42.0675,41.9578,41.9977,305883.0
2025-04-04 12:25:00,42.12,42.14,42.1,42.11,292887.0,41.9977,42.0176,41.9778,41.9877,292887.0
2025-04-04 12:30:00,42.11,42.15,42.09,42.11,468840.0,41.9877,42.0276,41.9678,41.9877,468840.0
2025-04-04 12:35:00,42.09,42.24,42.09,42.21,332123.0,41.9678,42.1173,41.9678,42.0874,332123.0
2025-04-04 12:40:00,42.21,42.24,42.12,42.13,405395.0,42.0874,42.1173,41.9977,42.0077,405395.0
2025-04-04 12:45:00,42.12,42.15,42.08,42.09,327985.0,41.9977,42.0276,41.9578,41.9678,327985.0
2025-04-04 12:50:00,42.09,42.13,42.07,42.11,314083.0,41.9678,42.0077,41.9478,41.9877,314083.0
2025-04-04 12:55:00,42.11,42.15,42.09,42.12,767165.0,41.9877,42.0276,41.9678,41.9977,767165.0
2025-04-04 13:00:00,42.12,42.19,42.11,42.13,386975.0,41.9977,42.0675,41.9877,42.0077,386975.0
2025-04-04 13:05:00,42.14,42.16,42.07,42.08,299380.0,42.0176,42.0376,41.9478,41.9578,299380.0
2025-04-04 13:10:00,42.09,42.1,42.01,42.03,392625.0,41.9678,41.9778,41.888,41.908,392625.0
2025-04-04 13:15:00,42.04,42.06,41.95,41.97,344325.0,41.9179,41.9379,41.8282,41.8481,344325.0
2025-04-04 13:20:00,41.98,42.04,41.96,42.04,421186.0,41.8581,41.9179,41.8382,41.9179,421186.0
2025-04-04 13:25:00,42.04,42.08,42.03,42.03,338516.0,41.9179,41.9578,41.908,41.908,338516.0
2025-04-04 13:30:00,42.03,42.07,41.98,42.06,633937.0,41.908,41.9478,41.8581,41.9379,633937.0
2025-04-04 13:35:00,42.05,42.19,42.04,42.17,219830.0,41.9279,42.0675,41.9179,42.0476,219830.0
2025-04-04 13:40:00,42.18,42.24,42.16,42.18,369865.0,42.0575,42.1173,42.0376,42.0575,369865.0
2025-04-04 13:45:00,42.18,42.28,42.15,42.27,434127.0,42.0575,42.1572,42.0276,42.1473,434127.0
2025-04-04 13:50:00,42.26,42.27,42.19,42.22,382971.0,42.1373,42.1473,42.0675,42.0974,382971.0
2025-04-04 13:55:00,42.22,42.26,42.17,42.25,487064.0,42.0974,42.1373,42.0476,42.1273,487064.0
2025-04-04 14:00:00,42.26,42.3,42.25,42.29,447872.0,42.1373,42.1772,42.1273,42.1672,447872.0
2025-04-04 14:05:00,42.29,42.31,42.21,42.23,297328.0,42.1672,42.1871,42.0874,42.1074,297328.0
2025-04-04 14:10:00,42.23,42.24,42.18,42.19,318348.0,42.1074,42.1173,42.0575,42.0675,318348.0
2025-04-04 14:15:00,42.19,42.19,42.12,42.14,324617.0,42.0675,42.0675,41.9977,42.0176,324617.0
2025-04-04 14:20:00,42.15,42.16,42.1,42.12,295498.0,42.0276,42.0376,41.9778,41.9977,295498.0
2025-04-04 14:25:00,42.11,42.12,42.07,42.09,180885.0,41.9877,41.9977,41.9478,41.9678,180885.0
2025-04-04 14:30:00,42.09,42.13,42.07,42.12,212580.0,41.9678,42.0077,41.9478,41.9977,212580.0
2025-04-04 14:35:00,42.11,42.14,42.06,42.07,289636.0,41.9877,42.0176,41.9379,41.9478,289636.0
2025-04-04 14:40:00,42.07,42.08,42.02,42.02,235275.0,41.9478,41.9578,41.898,41.898,235275.0
2025-04-04 14:45:00,42.02,42.08,42.01,42.06,253927.0,41.898,41.9578,41.888,41.9379,253927.0
2025-04-04 14:50:00,42.07,42.12,42.04,42.1,511928.0,41.9478,41.9977,41.9179,41.9778,511928.0
2025-04-04 14:55:00,42.11,42.11,42.07,42.09,248334.0,41.9877,41.9877,41.9478,41.9678,248334.0
2025-04-04 15:00:00,42.09,42.11,42.05,42.06,257851.0,41.9678,41.9877,41.9279,41.9379,257851.0
2025-04-04 15:05:00,42.07,42.08,42.03,42.05,172299.0,41.9478,41.9578,41.908,41.9279,172299.0
2025-04-04 15:10:00,42.05,42.15,42.03,42.14,292563.0,41.9279,42.0276,41.908,42.0176,292563.0
2025-04-04 15:15:00,42.14,42.14,42.03,42.04,205906.0,42.0176,42.0176,41.908,41.9179,205906.0
2025-04-04 15:20:00,42.04,42.14,42.03,42.14,562547.0,41.9179,42.0176,41.908,42.0176,562547.0
2025-04-04 15:25:00,42.14,42.18,42.11,42.15,428272.0,42.0176,42.0575,41.9877,42.0276,428272.0
2025-04-04 15:30:00,42.15,42.31,42.12,42.31,321879.0,42.0276,42.1871,41.9977,42.1871,321879.0
2025-04-04 15:35:00,42.3,42.31,42.21,42.25,355376.0,42.1772,42.1871,42.0874,42.1273,355376.0
2025-04-04 15:40:00,42.25,42.26,42.2,42.26,326909.0,42.1273,42.1373,42.0775,42.1373,326909.0
2025-04-04 15:45:00,42.26,42.3,42.22,42.25,476688.0,42.1373,42.1772,42.0974,42.1273,476688.0
2025-04-04 15:50:00,42.24,42.26,42.17,42.19,1074473.0,42.1173,42.1373,42.0476,42.0675,1074473.0
2025-04-04 15:55:00,42.19,42.19,42.1,42.12,883022.0,42.0675,42.0675,41.9778,41.9977,883022.0
2025-04-07 09:30:00,40.09,40.5,40.01,40.38,697036.0,39.9736,40.3824,39.8938,40.2628,697036.0
2025-04-07 09:35:00,40.4,40.4,40.15,40.25,300770.0,40.2827,40.2827,40.0334,40.1331,300770.0
2025-04-07 09:40:00,40.24,40.26,40.05,40.14,245902.0,40.1232,40.1431,39.9337,40.0234,245902.0
2025-04-07 09:45:00,40.15,40.38,40.1,40.36,407513.0,40.0334,40.2628,39.9836,40.2428,407513.0
2025-04-07 09:50:00,40.36,40.53,40.35,40.52,294190.0,40.2428,40.4123,40.2328,40.4023,294190.0
2025-04-07 09:55:00,40.53,40.76,40.49,40.73,203366.0,40.4123,40.6416,40.3724,40.6117,203366.0
2025-04-07 10:00:00,40.73,40.82,40.68,40.8,438279.0,40.6117,40.7015,40.5619,40.6815,438279.0
2025-04-07 10:05:00,40.77,40.84,40.66,40.68,397584.0,40.6516,40.7214,40.5419,40.5619,397584.0
2025-04-07 10:10:00,40.68,41.57,40.68,41.48,866049.0,40.5619,41.4493,40.5619,41.3596,866049.0
2025-04-07 10:15:00,41.48,41.87,41.45,41.51,462203.0,41.3596,41.7484,41.3296,41.3895,462203.0
2025-04-07 10:20:00,41.51,41.51,40.88,40.93,996961.0,41.3895,41.3895,40.7613,40.8112,996961.0
2025-04-07 10:25:00,40.93,41.08,40.73,40.76,575949.0,40.8112,40.9607,40.6117,40.6416,575949.0
2025-04-07 10:30:00,40.76,41.08,40.69,40.81,607505.0,40.6416,40.9607,40.5719,40.6915,607505.0
2025-04-07 10:35:00,40.82,40.86,40.52,40.52,503378.0,40.7015,40.7414,40.4023,40.4023,503378.0
2025-04-07 10:40:00,40.51,40.77,40.49,40.75,453983.0,40.3924,40.6516,40.3724,40.6317,453983.0
2025-04-07 10:45:00,40.74,40.86,40.67,40.81,505668.0,40.6217,40.7414,40.5519,40.6915,505668.0
2025-04-07 10:50:00,40.83,41.19,40.78,41.18,478797.0,40.7114,41.0704,40.6616,41.0604,478797.0
2025-04-07 10:55:00,41.17,41.18,41.04,41.09,469426.0,41.0505,41.0604,40.9208,40.9707,469426.0
2025-04-07 11:00:00,41.08,41.26,41.03,41.17,763798.0,40.9607,41.1402,40.9109,41.0505,763798.0
2025-04-07 11:05:00,41.17,41.17,40.9,40.92,503033.0,41.0505,41.0505,40.7812,40.8012,503033.0
2025-04-07 11:10:00,40.91,41.04,40.52,40.58,872199.0,40.7912,40.9208,40.4023,40.4622,872199.0
2025-04-07 11:15:00,40.58,40.76,40.41,40.67,860391.0,40.4622,40.6416,40.2927,40.5519,860391.0
2025-04-07 11:20:00,40.66,40.75,40.41,40.42,858155.0,40.5419,40.6317,40.2927,40.3026,858155.0
2025-04-07 11:25:00,40.43,40.49,40.26,40.27,568640.0,40.3126,40.3724,40.1431,40.1531,568640.0
2025-04-07 11:30:00,40.28,40.41,40.28,40.38,655001.0,40.163,40.2927,40.163,40.2628,655001.0
2025-04-07 11:35:00,40.37,40.52,40.37,40.39,582357.0,40.2528,40.4023,40.2528,40.2727,582357.0
2025-04-07 11:40:00,40.38,40.7,40.37,40.68,519954.0,40.2628,40.5818,40.2528,40.5619,519954.0
2025-04-07 11:45:00,40.67,40.69,40.49,40.55,501483.0,40.5519,40.5719,40.3724,40.4323,501483.0
2025-04-07 11:50:00,40.55,40.62,40.38,40.39,518573.0,40.4323,40.5021,40.2628,40.2727,518573.0
2025-04-07 11:55:00,40.39,40.47,40.33,40.33,265580.0,40.2727,40.3525,40.2129,40.2129,265580.0
2025-04-07 12:00:00,40.32,40.36,40.25,40.27,514586.0,40.2029,40.2428,40.1331,40.1531,514586.0
2025-04-07 12:05:00,40.28,40.28,40.15,40.18,301834.0,40.163,40.163,40.0334,40.0633,301834.0
2025-04-07 12:10:00,40.18,40.21,40.1,40.13,321027.0,40.0633,40.0932,39.9836,40.0135,321027.0
2025-04-07 12:15:00,40.14,40.19,40.04,40.12,313814.0,40.0234,40.0733,39.9237,40.0035,313814.0
2025-04-07 12:20:00,40.12,40.17,40.07,40.12,269483.0,40.0035,40.0534,39.9537,40.0035,269483.0
2025-04-07 12:25:00,40.13,40.27,40.12,40.23,266681.0,40.0135,40.1531,40.0035,40.1132,266681.0
2025-04-07 12:30:00,40.23,40.36,40.21,40.34,226418.0,40.1132,40.2428,40.0932,40.2229,226418.0
2025-04-07 12:35:00,40.34,40.35,40.22,40.23,278963.0,40.2229,40.2328,40.1032,40.1132,278963.0
2025-04-07 12:40:00,40.23,40.28,40.08,40.13,461432.0,40.1132,40.163,39.9636,40.0135,461432.0
2025-04-07 12:45:00,40.12,40.12,40.03,40.1,234114.0,40.0035,40.0035,39.9138,39.9836,234114.0
2025-04-07 12:50:00,40.11,40.16,40.04,40.09,690753.0,39.9935,40.0434,39.9237,39.9736,690753.0
2025-04-07 12:55:00,40.09,40.09,39.93,39.99,375822.0,39.9736,39.9736,39.8141,39.8739,375822.0
2025-04-07 13:00:00,39.98,40.41,39.98,40.08,928132.0,39.8639,40.2927,39.8639,39.9636,928132.0
2025-04-07 13:05:00,40.09,40.19,40.07,40.16,225320.0,39.9736,40.0733,39.9537,40.0434,225320.0
2025-04-07 13:10:00,40.17,40.35,40.11,40.34,565453.0,40.0534,40.2328,39.9935,40.2229,565453.0
2025-04-07 13:15:00,40.34,40.46,40.3,40.41,263028.0,40.2229,40.3425,40.183,40.2927,263028.0
2025-04-07 13:20:00,40.41,40.42,40.31,40.39,496955.0,40.2927,40.3026,40.193,40.2727,496955.0
2025-04-07 13:25:00,40.39,40.49,40.3,40.48,450667.0,40.2727,40.3724,40.183,40.3625,450667.0
2025-04-07 13:30:00,40.48,40.48,40.33,40.45,430574.0,40.3625,40.3625,40.2129,40.3325,430574.0
2025-04-07 13:35:00,40.46,40.56,40.41,40.54,347722.0,40.3425,40.4422,40.2927,40.4223,347722.0
2025-04-07 13:40:00,40.54,40.6,40.44,40.54,418018.0,40.4223,40.4821,40.3226,40.4223,418018.0
2025-04-07 13:45:00,40.55,40.63,40.37,40.58,605911.0,40.4323,40.512,40.2528,40.4622,605911.0
2025-04-07 13:50:00,40.58,40.65,40.55,40.62,385467.0,40.4622,40.532,40.4323,40.5021,385467.0
2025-04-07 13:55:00,40.61,40.7,40.57,40.66,595189.0,40.4921,40.5818,40.4522,40.5419,595189.0
2025-04-07 14:00:00,40.68,40.72,40.61,40.66,432662.0,40.5619,40.6018,40.4921,40.5419,432662.0
2025-04-07 14:05:00,40.65,40.65,40.54,40.6,605170.0,40.532,40.532,40.4223,40.4821,605170.0
2025-04-07 14:10:00,40.59,40.66,40.48,40.52,604493.0,40.4721,40.5419,40.3625,40.4023,604493.0
2025-04-07 14:15:00,40.52,40.69,40.5,40.64,357072.0,40.4023,40.5719,40.3824,40.522,357072.0
2025-04-07 14:20:00,40.65,40.68,40.54,40.61,340523.0,40.532,40.5619,40.4223,40.4921,340523.0
2025-04-07 14:25:00,40.6,40.61,40.4,40.43,489886.0,40.4821,40.4921,40.2827,40.3126,489886.0
2025-04-07 14:30:00,40.43,40.49,40.4,40.48,285062.0,40.3126,40.3724,40.2827,40.3625,285062.0
2025-04-07 14:35:00,40.48,40.6,40.46,40.59,469276.0,40.3625,40.4821,40.3425,40.4721,469276.0
2025-04-07 14:40:00,40.59,40.65,40.51,40.54,339097.0,40.4721,40.532,40.3924,40.4223,339097.0
2025-04-07 14:45:00,40.53,40.61,40.49,40.54,549852.0,40.4123,40.4921,40.3724,40.4223,549852.0
2025-04-07 14:50:00,40.54,40.56,40.39,40.4,261269.0,40.4223,40.4422,40.2727,40.2827,261269.0
2025-04-07 14:55:00,40.4,40.42,40.33,40.35,185174.0,40.2827,40.3026,40.2129,40.2328,185174.0
2025-04-07 15:00:00,40.36,40.48,40.35,40.39,409179.0,40.2428,40.3625,40.2328,40.2727,409179.0
2025-04-07 15:05:00,40.4,40.42,40.29,40.3,576687.0,40.2827,40.3026,40.173,40.183,576687.0
2025-04-07 15:10:00,40.31,40.33,40.25,40.3,344094.0,40.193,40.2129,40.1331,40.183,344094.0
2025-04-07 15:15:00,40.3,40.41,40.23,40.39,694017.0,40.183,40.2927,40.1132,40.2727,694017.0
2025-04-07 15:20:00,40.39,40.42,40.32,40.37,657565.0,40.2727,40.3026,40.2029,40.2528,657565.0
2025-04-07 15:25:00,40.37,40.39,40.3,40.31,275464.0,40.2528,40.2727,40.183,40.193,275464.0
2025-04-07 15:30:00,40.31,40.49,40.3,40.44,267932.0,40.193,40.3724,40.183,40.3226,267932.0
2025-04-07 15:35:00,40.45,40.55,40.42,40.49,605999.0,40.3325,40.4323,40.3026,40.3724,605999.0
2025-04-07 15:40:00,40.5,40.5,40.35,40.37,232043.0,40.3824,40.3824,40.2328,40.2528,232043.0
2025-04-07 15:45:00,40.37,40.42,40.33,40.41,401571.0,40.2528,40.3026,40.2129,40.2927,401571.0
2025-04-07 15:50:00,40.39,40.48,40.34,40.48,461156.0,40.2727,40.3625,40.2229,40.3625,461156.0
2025-04-07 15:55:00,40.48,40.56,40.41,40.42,576506.0,40.3625,40.4422,40.2927,40.3026,576506.0
2025-04-08 09:30:00,41.7,41.7,41.28,41.29,718390.0,41.5789,41.5789,41.1601,41.1701,718390.0
2025-04-08 09:35:00,41.29,41.3,41.16,41.26,618235.0,41.1701,41.1801,41.0405,41.1402,618235.0
2025-04-08 09:40:00,41.25,41.31,41.17,41.27,457254.0,41.1302,41.1901,41.0505,41.1502,457254.0
2025-04-08 09:45:00,41.26,41.31,41.15,41.19,357246.0,41.1402,41.1901,41.0305,41.0704,357246.0
2025-04-08 09:50:00,41.18,41.33,41.14,41.3,204095.0,41.0604,41.21,41.0205,41.1801,204095.0
2025-04-08 09:55:00,41.3,41.37,41.28,41.34,231982.0,41.1801,41.2499,41.1601,41.22,231982.0
2025-04-08 10:00:00,41.33,41.38,41.29,41.32,284520.0,41.21,41.2598,41.1701,41.2,284520.0
2025-04-08 10:05:00,41.33,41.38,41.3,41.35,302704.0,41.21,41.2598,41.1801,41.2299,302704.0
2025-04-08 10:10:00,41.36,41.37,41.24,41.29,233335.0,41.2399,41.2499,41.1203,41.1701,233335.0
2025-04-08 10:15:00,41.29,41.34,41.26,41.3,150029.0,41.1701,41.22,41.1402,41.1801,150029.0
2025-04-08 10:20:00,41.3,41.33,41.2,41.22,137376.0,41.1801,41.21,41.0804,41.1003,137376.0
2025-04-08 10:25:00,41.21,41.29,41.19,41.24,225512.0,41.0903,41.1701,41.0704,41.1203,225512.0
2025-04-08 10:30:00,41.24,41.29,41.2,41.27,142269.0,41.1203,41.1701,41.0804,41.1502,142269.0
2025-04-08 10:35:00,41.29,41.31,41.23,41.3,166173.0,41.1701,41.1901,41.1103,41.1801,166173.0
2025-04-08 10:40:00,41.3,41.3,41.17,41.18,404357.0,41.1801,41.1801,41.0505,41.0604,404357.0
2025-04-08 10:45:00,41.19,41.22,41.14,41.14,261285.0,41.0704,41.1003,41.0205,41.0205,261285.0
2025-04-08 10:50:00,41.15,41.16,41.09,41.1,121827.0,41.0305,41.0405,40.9707,40.9807,121827.0
2025-04-08 10:55:00,41.09,41.13,41.04,41.04,220660.0,40.9707,41.0106,40.9208,40.9208,220660.0
2025-04-08 11:00:00,41.04,41.12,41.04,41.1,270687.0,40.9208,41.0006,40.9208,40.9807,270687.0
2025-04-08 11:05:00,41.09,41.1,41.02,41.05,188028.0,40.9707,40.9807,40.9009,40.9308,188028.0
2025-04-08 11:10:00,41.05,41.06,40.93,40.96,297211.0,40.9308,40.9408,40.8112,40.8411,297211.0
2025-04-08 11:15:00,40.95,40.99,40.91,40.98,179672.0,40.8311,40.871,40.7912,40.861,179672.0
2025-04-08 11:20:00,40.98,41.06,40.95,40.97,212575.0,40.861,40.9408,40.8311,40.851,212575.0
2025-04-08 11:25:00,40.97,41.0,40.94,40.96,236870.0,40.851,40.881,40.8211,40.8411,236870.0
2025-04-08 11:30:00,40.95,41.0,40.93,40.97,177874.0,40.8311,40.881,40.8112,40.851,177874.0
2025-04-08 11:35:00,40.96,41.07,40.96,41.05,301876.0,40.8411,40.9507,40.8411,40.9308,301876.0
2025-04-08 11:40:00,41.05,41.06,40.99,40.99,90491.0,40.9308,40.9408,40.871,40.871,90491.0
2025-04-08 11:45:00,41.0,41.04,40.9,40.91,133025.0,40.881,40.9208,40.7812,40.7912,133025.0
2025-04-08 11:50:00,40.92,40.93,40.83,40.9,111249.0,40.8012,40.8112,40.7114,40.7812,111249.0
2025-04-08 11:55:00,40.91,40.95,40.88,40.93,277846.0,40.7912,40.8311,40.7613,40.8112,277846.0
2025-04-08 12:00:00,40.93,40.93,40.87,40.9,157993.0,40.8112,40.8112,40.7513,40.7812,157993.0
2025-04-08 12:05:00,40.91,40.94,40.85,40.87,274083.0,40.7912,40.8211,40.7314,40.7513,274083.0
2025-04-08 12:10:00,40.88,40.92,40.85,40.86,128672.0,40.7613,40.8012,40.7314,40.7414,128672.0
2025-04-08 12:15:00,40.86,40.86,40.78,40.8,239366.0,40.7414,40.7414,40.6616,40.6815,239366.0
2025-04-08 12:20:00,40.79,40.81,40.73,40.75,226960.0,40.6716,40.6915,40.6117,40.6317,226960.0
2025-04-08 12:25:00,40.75,40.82,40.74,40.82,72109.0,40.6317,40.7015,40.6217,40.7015,72109.0
2025-04-08 12:30:00,40.82,40.86,40.67,40.68,246521.0,40.7015,40.7414,40.5519,40.5619,246521.0
2025-04-08 12:35:00,40.68,40.71,40.54,40.55,160577.0,40.5619,40.5918,40.4223,40.4323,160577.0
2025-04-08 12:40:00,40.54,40.57,40.46,40.52,151614.0,40.4223,40.4522,40.3425,40.4023,151614.0
2025-04-08 12:45:00,40.52,40.66,40.49,40.59,338943.0,40.4023,40.5419,40.3724,40.4721,338943.0
2025-04-08 12:50:00,40.63,40.63,40.55,40.56,195363.0,40.512,40.512,40.4323,40.4422,195363.0
2025-04-08 12:55:00,40.56,40.62,40.39,40.41,169790.0,40.4422,40.5021,40.2727,40.2927,169790.0
2025-04-08 13:00:00,40.41,40.43,40.36,40.41,107513.0,40.2927,40.3126,40.2428,40.2927,107513.0
2025-04-08 13:05:00,40.41,40.44,40.28,40.29,123342.0,40.2927,40.3226,40.163,40.173,123342.0
2025-04-08 13:10:00,40.29,40.31,40.21,40.29,89660.0,40.173,40.193,40.0932,40.173,89660.0
2025-04-08 13:15:00,40.29,40.38,40.28,40.31,273776.0,40.173,40.2628,40.163,40.193,273776.0
2025-04-08 13:20:00,40.29,40.32,40.22,40.25,199555.0,40.173,40.2029,40.1032,40.1331,199555.0
2025-04-08 13:25:00,40.24,40.28,40.14,40.14,135371.0,40.1232,40.163,40.0234,40.0234,135371.0
2025-04-08 13:30:00,40.14,40.19,40.1,40.1,241580.0,40.0234,40.0733,39.9836,39.9836,241580.0
2025-04-08 13:35:00,40.1,40.29,40.08,40.24,596782.0,39.9836,40.173,39.9636,40.1232,596782.0
2025-04-08 13:40:00,40.24,40.45,40.24,40.4,173843.0,40.1232,40.3325,40.1232,40.2827,173843.0
2025-04-08 13:45:00,40.39,40.4,40.23,40.26,113347.0,40.2727,40.2827,40.1132,40.1431,113347.0
2025-04-08 13:50:00,40.26,40.31,40.22,40.23,289385.0,40.1431,40.193,40.1032,40.1132,289385.0
2025-04-08 13:55:00,40.23,40.29,40.22,40.27,174929.0,40.1132,40.173,40.1032,40.1531,174929.0
2025-04-08 14:00:00,40.27,40.28,40.21,40.23,193259.0,40.1531,40.163,40.0932,40.1132,193259.0
2025-04-08 14:05:00,40.23,40.24,40.15,40.18,182853.0,40.1132,40.1232,40.0334,40.0633,182853.0
2025-04-08 14:10:00,40.19,40.21,40.13,40.15,429423.0,40.0733,40.0932,40.0135,40.0334,429423.0
2025-04-08 14:15:00,40.15,40.28,40.15,40.27,301231.0,40.0334,40.163,40.0334,40.1531,301231.0
2025-04-08 14:20:00,40.25,40.27,40.2,40.23,125100.0,40.1331,40.1531,40.0833,40.1132,125100.0
2025-04-08 14:25:00,40.23,40.23,40.1,40.12,174356.0,40.1132,40.1132,39.9836,40.0035,174356.0
2025-04-08 14:30:00,40.12,40.44,40.12,40.22,485027.0,40.0035,40.3226,40.0035,40.1032,485027.0
2025-04-08 14:35:00,40.22,40.23,40.12,40.15,331983.0,40.1032,40.1132,40.0035,40.0334,331983.0
2025-04-08 14:40:00,40.15,40.17,40.08,40.09,144764.0,40.0334,40.0534,39.9636,39.9736,144764.0
2025-04-08 14:45:00,40.09,40.17,40.08,40.14,285317.0,39.9736,40.0534,39.9636,40.0234,285317.0
2025-04-08 14:50:00,40.14,40.17,40.1,40.11,333332.0,40.0234,40.0534,39.9836,39.9935,333332.0
2025-04-08 14:55:00,40.11,40.12,40.05,40.05,180133.0,39.9935,40.0035,39.9337,39.9337,180133.0
2025-04-08 15:00:00,40.06,40.07,39.96,39.97,324954.0,39.9437,39.9537,39.844,39.8539,324954.0
2025-04-08 15:05:00,39.98,40.0,39.85,39.87,264622.0,39.8639,39.8839,39.7343,39.7542,264622.0
2025-04-08 15:10:00,39.87,39.88,39.75,39.77,480560.0,39.7542,39.7642,39.6346,39.6545,480560.0
2025-04-08 15:15:00,39.77,39.77,39.66,39.68,294738.0,39.6545,39.6545,39.5448,39.5648,294738.0
2025-04-08 15:20:00,39.69,39.8,39.67,39.8,520558.0,39.5748,39.6844,39.5548,39.6844,520558.0
2025-04-08 15:25:00,39.79,39.9,39.78,39.87,428544.0,39.6745,39.7841,39.6645,39.7542,428544.0
2025-04-08 15:30:00,39.87,39.87,39.74,39.75,415026.0,39.7542,39.7542,39.6246,39.6346,415026.0
2025-04-08 15:35:00,39.74,39.74,39.55,39.56,346602.0,39.6246,39.6246,39.4352,39.4451,346602.0
2025-04-08 15:40:00,39.57,39.66,39.54,39.55,391461.0,39.4551,39.5448,39.4252,39.4352,391461.0
2025-04-08 15:45:00,39.56,39.59,39.53,39.54,395306.0,39.4451,39.475,39.4152,39.4252,395306.0
2025-04-08 15:50:00,39.54,39.88,39.54,39.86,496301.0,39.4252,39.7642,39.4252,39.7443,496301.0
2025-04-08 15:55:00,39.86,39.92,39.8,39.9,666438.0,39.7443,39.8041,39.6844,39.7841,666438.0
2025-04-09 09:30:00,40.1,40.19,40.0,40.1,760754.0,39.9836,40.0733,39.8839,39.9836,760754.0
2025-04-09 09:35:00,40.1,40.39,40.07,40.38,595662.0,39.9836,40.2727,39.9537,40.2628,595662.0
2025-04-09 09:40:00,40.4,40.44,40.19,40.22,529293.0,40.2827,40.3226,40.0733,40.1032,529293.0
2025-04-09 09:45:00,40.22,40.31,40.16,40.31,480841.0,40.1032,40.193,40.0434,40.193,480841.0
2025-04-09 09:50:00,40.3,40.38,40.26,40.33,488393.0,40.183,40.2628,40.1431,40.2129,488393.0
2025-04-09 09:55:00,40.33,40.38,40.26,40.26,399678.0,40.2129,40.2628,40.1431,40.1431,399678.0
2025-04-09 10:00:00,40.26,40.45,40.25,40.38,353670.0,40.1431,40.3325,40.1331,40.2628,353670.0
2025-04-09 10:05:00,40.38,40.38,40.18,40.22,208149.0,40.2628,40.2628,40.0633,40.1032,208149.0
2025-04-09 10:10:00,40.22,40.29,40.11,40.15,221553.0,40.1032,40.173,39.9935,40.0334,221553.0
2025-04-09 10:15:00,40.15,40.25,40.14,40.23,288885.0,40.0334,40.1331,40.0234,40.1132,288885.0
2025-04-09 10:20:00,40.22,40.26,40.1,40.2,354209.0,40.1032,40.1431,39.9836,40.0833,354209.0
2025-04-09 10:25:00,40.2,40.21,40.07,40.13,238410.0,40.0833,40.0932,39.9537,40.0135,238410.0
2025-04-09 10:30:00,40.14,40.29,40.11,40.26,629670.0,40.0234,40.173,39.9935,40.1431,629670.0
2025-04-09 10:35:00,40.27,40.28,40.12,40.14,334646.0,40.1531,40.163,40.0035,40.0234,334646.0
2025-04-09 10:40:00,40.14,40.16,40.09,40.11,437885.0,40.0234,40.0434,39.9736,39.9935,437885.0
2025-04-09 10:45:00,40.12,40.19,40.03,40.04,326068.0,40.0035,40.0733,39.9138,39.9237,326068.0
2025-04-09 10:50:00,40.04,40.06,39.88,39.92,845216.0,39.9237,39.9437,39.7642,39.8041,845216.0
2025-04-09 10:55:00,39.91,39.97,39.83,39.84,487419.0,39.7941,39.8539,39.7143,39.7243,487419.0
2025-04-09 11:00:00,39.83,39.94,39.82,39.94,219085.0,39.7143,39.824,39.7044,39.824,219085.0
2025-04-09 11:05:00,39.93,40.03,39.91,39.98,377848.0,39.8141,39.9138,39.7941,39.8639,377848.0
2025-04-09 11:10:00,39.99,40.02,39.94,39.99,193486.0,39.8739,39.9038,39.824,39.8739,193486.0
2025-04-09 11:15:00,40.0,40.1,39.99,40.04,410233.0,39.8839,39.9836,39.8739,39.9237,410233.0
2025-04-09 11:20:00,40.05,40.1,40.02,40.08,221471.0,39.9337,39.9836,39.9038,39.9636,221471.0
2025-04-09 11:25:00,40.08,40.09,40.01,40.02,277971.0,39.9636,39.9736,39.8938,39.9038,277971.0
2025-04-09 11:30:00,40.01,40.08,39.97,39.99,235221.0,39.8938,39.9636,39.8539,39.8739,235221.0
2025-04-09 11:35:00,40.0,40.03,39.92,39.92,178529.0,39.8839,39.9138,39.8041,39.8041,178529.0
2025-04-09 11:40:00,39.92,39.94,39.87,39.9,195930.0,39.8041,39.824,39.7542,39.7841,195930.0
2025-04-09 11:45:00,39.9,40.06,39.9,40.0,321580.0,39.7841,39.9437,39.7841,39.8839,321580.0
2025-04-09 11:50:00,40.0,40.04,39.97,39.98,141737.0,39.8839,39.9237,39.8539,39.8639,141737.0
2025-04-09 11:55:00,39.98,39.99,39.89,39.94,131167.0,39.8639,39.8739,39.7742,39.824,131167.0
2025-04-09 12:00:00,39.93,39.97,39.89,39.94,167088.0,39.8141,39.8539,39.7742,39.824,167088.0
2025-04-09 12:05:00,39.94,40.0,39.92,39.99,183425.0,39.824,39.8839,39.8041,39.8739,183425.0
2025-04-09 12:10:00,39.98,40.14,39.97,40.13,184579.0,39.8639,40.0234,39.8539,40.0135,184579.0
2025-04-09 12:15:00,40.13,40.14,40.09,40.13,296193.0,40.0135,40.0234,39.9736,40.0135,296193.0
2025-04-09 12:20:00,40.14,40.16,40.11,40.12,148966.0,40.0234,40.0434,39.9935,40.0035,148966.0
2025-04-09 12:25:00,40.11,40.18,40.1,40.11,180843.0,39.9935,40.0633,39.9836,39.9935,180843.0
2025-04-09 12:30:00,40.12,40.19,40.1,40.19,266373.0,40.0035,40.0733,39.9836,40.0733,266373.0
2025-04-09 12:35:00,40.19,40.22,40.17,40.19,117182.0,40.0733,40.1032,40.0534,40.0733,117182.0
2025-04-09 12:40:00,40.2,40.2,40.14,40.16,235911.0,40.0833,40.0833,40.0234,40.0434,235911.0
2025-04-09 12:45:00,40.17,40.21,40.13,40.21,229272.0,40.0534,40.0932,40.0135,40.0932,229272.0
2025-04-09 12:50:00,40.22,40.26,40.17,40.25,204673.0,40.1032,40.1431,40.0534,40.1331,204673.0
2025-04-09 12:55:00,40.25,40.3,40.23,40.25,201327.0,40.1331,40.183,40.1132,40.1331,201327.0
2025-04-09 13:00:00,40.26,40.46,40.24,40.41,274780.0,40.1431,40.3425,40.1232,40.2927,274780.0
2025-04-09 13:05:00,40.41,40.42,40.24,40.25,129332.0,40.2927,40.3026,40.1232,40.1331,129332.0
2025-04-09 13:10:00,40.25,40.3,40.22,40.3,204878.0,40.1331,40.183,40.1032,40.183,204878.0
2025-04-09 13:15:00,40.3,40.76,40.09,40.69,1297089.0,40.183,40.6416,39.9736,40.5719,1297089.0
2025-04-09 13:20:00,40.69,41.17,40.48,41.11,1186919.0,40.5719,41.0505,40.3625,40.9906,1186919.0
2025-04-09 13:25:00,41.1,41.7,41.08,41.24,788368.0,40.9807,41.5789,40.9607,41.1203,788368.0
2025-04-09 13:30:00,41.25,41.87,41.19,41.84,532097.0,41.1302,41.7484,41.0704,41.7185,532097.0
2025-04-09 13:35:00,41.84,42.02,41.53,41.54,789670.0,41.7185,41.898,41.4094,41.4194,789670.0
2025-04-09 13:40:00,41.53,41.67,41.45,41.53,700623.0,41.4094,41.549,41.3296,41.4094,700623.0
2025-04-09 13:45:00,41.54,41.94,41.54,41.84,260649.0,41.4194,41.8182,41.4194,41.7185,260649.0
2025-04-09 13:50:00,41.81,41.86,41.71,41.84,164766.0,41.6886,41.7385,41.5889,41.7185,164766.0
2025-04-09 13:55:00,41.85,42.05,41.73,42.0,170911.0,41.7285,41.9279,41.6088,41.878,170911.0
2025-04-09 14:00:00,42.05,42.19,41.99,42.11,263782.0,41.9279,42.0675,41.8681,41.9877,263782.0
2025-04-09 14:05:00,42.11,42.13,41.86,42.01,196818.0,41.9877,42.0077,41.7385,41.888,196818.0
2025-04-09 14:10:00,42.02,42.2,41.97,42.13,196215.0,41.898,42.0775,41.8481,42.0077,196215.0
2025-04-09 14:15:00,42.12,42.31,42.04,42.18,222933.0,41.9977,42.1871,41.9179,42.0575,222933.0
2025-04-09 14:20:00,42.17,42.39,42.12,42.36,261019.0,42.0476,42.2669,41.9977,42.237,261019.0
2025-04-09 14:25:00,42.35,42.45,42.29,42.38,169002.0,42.227,42.3267,42.1672,42.2569,169002.0
2025-04-09 14:30:00,42.36,42.45,42.22,42.25,279171.0,42.237,42.3267,42.0974,42.1273,279171.0
2025-04-09 14:35:00,42.26,42.39,42.23,42.36,143746.0,42.1373,42.2669,42.1074,42.237,143746.0
2025-04-09 14:40:00,42.35,42.37,42.08,42.11,295410.0,42.227,42.247,41.9578,41.9877,295410.0
2025-04-09 14:45:00,42.13,42.15,41.99,42.05,241420.0,42.0077,42.0276,41.8681,41.9279,241420.0
2025-04-09 14:50:00,42.07,42.18,42.02,42.04,269780.0,41.9478,42.0575,41.898,41.9179,269780.0
2025-04-09 14:55:00,42.04,42.05,41.94,41.97,279447.0,41.9179,41.9279,41.8182,41.8481,279447.0
2025-04-09 15:00:00,41.95,42.09,41.89,42.09,363934.0,41.8282,41.9678,41.7684,41.9678,363934.0
2025-04-09 15:05:00,42.09,42.18,42.04,42.18,254964.0,41.9678,42.0575,41.9179,42.0575,254964.0
2025-04-09 15:10:00,42.18,42.27,42.17,42.23,323642.0,42.0575,42.1473,42.0476,42.1074,323642.0
2025-04-09 15:15:00,42.23,42.43,42.21,42.43,395569.0,42.1074,42.3068,42.0874,42.3068,395569.0
2025-04-09 15:20:00,42.43,42.56,42.41,42.51,328320.0,42.3068,42.4364,42.2869,42.3866,328320.0
2025-04-09 15:25:00,42.51,42.58,42.46,42.47,427111.0,42.3866,42.4564,42.3367,42.3467,427111.0
2025-04-09 15:30:00,42.47,42.66,42.45,42.62,319211.0,42.3467,42.5361,42.3267,42.4962,319211.0
2025-04-09 15:35:00,42.61,42.63,42.49,42.6,433143.0,42.4863,42.5062,42.3666,42.4763,433143.0
2025-04-09 15:40:00,42.59,42.61,42.51,42.55,352727.0,42.4663,42.4863,42.3866,42.4264,352727.0
2025-04-09 15:45:00,42.56,42.57,42.44,42.56,329326.0,42.4364,42.4464,42.3168,42.4364,329326.0
2025-04-09 15:50:00,42.55,42.62,42.47,42.48,844518.0,42.4264,42.4962,42.3467,42.3567,844518.0
2025-04-09 15:55:00,42.47,42.52,42.39,42.5,819768.0,42.3467,42.3965,42.2669,42.3766,819768.0
2025-04-10 09:30:00,42.12,42.32,42.07,42.17,475909.0,41.9977,42.1971,41.9478,42.0476,475909.0
2025-04-10 09:35:00,42.17,42.22,42.08,42.13,1861083.0,42.0476,42.0974,41.9578,42.0077,1861083.0
2025-04-10 09:40:00,42.12,42.12,41.99,42.06,346900.0,41.9977,41.9977,41.8681,41.9379,346900.0
2025-04-10 09:45:00,42.05,42.17,42.03,42.15,245427.0,41.9279,42.0476,41.908,42.0276,245427.0
2025-04-10 09:50:00,42.14,42.21,42.05,42.07,150927.0,42.0176,42.0874,41.9279,41.9478,150927.0
2025-04-10 09:55:00,42.08,42.09,41.95,41.95,113831.0,41.9578,41.9678,41.8282,41.8282,113831.0
2025-04-10 10:00:00,41.95,42.02,41.89,42.0,176185.0,41.8282,41.898,41.7684,41.878,176185.0
2025-04-10 10:05:00,42.0,42.1,41.95,42.01,144771.0,41.878,41.9778,41.8282,41.888,144771.0
2025-04-10 10:10:00,42.01,42.01,41.86,41.93,105637.0,41.888,41.888,41.7385,41.8082,105637.0
2025-04-10 10:15:00,41.93,42.01,41.93,41.95,96631.0,41.8082,41.888,41.8082,41.8282,96631.0
2025-04-10 10:20:00,41.96,42.1,41.95,42.09,99897.0,41.8382,41.9778,41.8282,41.9678,99897.0
2025-04-10 10:25:00,42.09,42.13,41.99,41.99,94966.0,41.9678,42.0077,41.8681,41.8681,94966.0
2025-04-10 10:30:00,41.99,42.16,41.99,42.16,243733.0,41.8681,42.0376,41.8681,42.0376,243733.0
2025-04-10 10:35:00,42.15,42.2,42.13,42.16,73018.0,42.0276,42.0775,42.0077,42.0376,73018.0
2025-04-10 10:40:00,42.18,42.23,42.12,42.13,99763.0,42.0575,42.1074,41.9977,42.0077,99763.0
2025-04-10 10:45:00,42.13,42.14,42.01,42.05,49538.0,42.0077,42.0176,41.888,41.9279,49538.0
2025-04-10 10:50:00,42.05,42.08,42.0,42.05,79112.0,41.9279,41.9578,41.878,41.9279,79112.0
2025-04-10 10:55:00,42.06,42.08,42.01,42.01,61165.0,41.9379,41.9578,41.888,41.888,61165.0
2025-04-10 11:00:00,42.01,42.02,41.96,41.98,82346.0,41.888,41.898,41.8382,41.8581,82346.0
2025-04-10 11:05:00,41.98,42.07,41.97,42.07,78497.0,41.8581,41.9478,41.8481,41.9478,78497.0
2025-04-10 11:10:00,42.06,42.07,41.95,41.96,118937.0,41.9379,41.9478,41.8282,41.8382,118937.0
2025-04-10 11:15:00,41.96,41.98,41.91,41.95,71092.0,41.8382,41.8581,41.7883,41.8282,71092.0
2025-04-10 11:20:00,41.94,41.95,41.87,41.9,45774.0,41.8182,41.8282,41.7484,41.7783,45774.0
2025-04-10 11:25:00,41.9,41.93,41.85,41.86,61170.0,41.7783,41.8082,41.7285,41.7385,61170.0
2025-04-10 11:30:00,41.86,41.87,41.77,41.85,186374.0,41.7385,41.7484,41.6487,41.7285,186374.0
2025-04-10 11:35:00,41.86,41.86,41.78,41.79,177536.0,41.7385,41.7385,41.6587,41.6687,177536.0
2025-04-10 11:40:00,41.79,41.85,41.77,41.77,225790.0,41.6687,41.7285,41.6487,41.6487,225790.0
2025-04-10 11:45:00,41.77,41.82,41.73,41.75,214268.0,41.6487,41.6986,41.6088,41.6288,214268.0
2025-04-10 11:50:00,41.75,41.76,41.66,41.75,155172.0,41.6288,41.6387,41.539,41.6288,155172.0
2025-04-10 11:55:00,41.76,41.76,41.56,41.61,200354.0,41.6387,41.6387,41.4393,41.4892,200354.0
2025-04-10 12:00:00,41.6,41.68,41.48,41.49,259839.0,41.4792,41.559,41.3596,41.3695,259839.0
2025-04-10 12:05:00,41.48,41.62,41.45,41.56,363606.0,41.3596,41.4991,41.3296,41.4393,363606.0
2025-04-10 12:10:00,41.55,41.6,41.48,41.5,99951.0,41.4294,41.4792,41.3596,41.3795,99951.0
2025-04-10 12:15:00,41.48,41.51,41.39,41.43,442383.0,41.3596,41.3895,41.2698,41.3097,442383.0
2025-04-10 12:20:00,41.43,41.43,41.23,41.36,214243.0,41.3097,41.3097,41.1103,41.2399,214243.0
2025-04-10 12:25:00,41.37,41.37,41.17,41.28,528701.0,41.2499,41.2499,41.0505,41.1601,528701.0
2025-04-10 12:30:00,41.28,41.48,41.28,41.47,341745.0,41.1601,41.3596,41.1601,41.3496,341745.0
2025-04-10 12:35:00,41.47,41.57,41.42,41.53,157885.0,41.3496,41.4493,41.2997,41.4094,157885.0
2025-04-10 12:40:00,41.54,41.59,41.49,41.58,166848.0,41.4194,41.4692,41.3695,41.4593,166848.0
2025-04-10 12:45:00,41.58,41.72,41.49,41.7,141704.0,41.4593,41.5989,41.3695,41.5789,141704.0
2025-04-10 12:50:00,41.7,41.73,41.59,41.63,142822.0,41.5789,41.6088,41.4692,41.5091,142822.0
2025-04-10 12:55:00,41.63,41.72,41.6,41.71,91236.0,41.5091,41.5989,41.4792,41.5889,91236.0
2025-04-10 13:00:00,41.7,41.94,41.66,41.78,345506.0,41.5789,41.8182,41.539,41.6587,345506.0
2025-04-10 13:05:00,41.75,41.75,41.61,41.62,194923.0,41.6288,41.6288,41.4892,41.4991,194923.0
2025-04-10 13:10:00,41.61,41.62,41.44,41.48,151042.0,41.4892,41.4991,41.3197,41.3596,151042.0
2025-04-10 13:15:00,41.48,41.56,41.44,41.53,86107.0,41.3596,41.4393,41.3197,41.4094,86107.0
2025-04-10 13:20:00,41.54,41.57,41.41,41.55,104471.0,41.4194,41.4493,41.2898,41.4294,104471.0
2025-04-10 13:25:00,41.55,41.69,41.54,41.68,109633.0,41.4294,41.5689,41.4194,41.559,109633.0
2025-04-10 13:30:00,41.67,41.76,41.63,41.69,81005.0,41.549,41.6387,41.5091,41.5689,81005.0
2025-04-10 13:35:00,41.68,41.8,41.68,41.72,133564.0,41.559,41.6786,41.559,41.5989,133564.0
2025-04-10 13:40:00,41.73,41.87,41.7,41.87,122915.0,41.6088,41.7484,41.5789,41.7484,122915.0
2025-04-10 13:45:00,41.87,41.96,41.83,41.84,172178.0,41.7484,41.8382,41.7085,41.7185,172178.0
2025-04-10 13:50:00,41.84,41.92,41.76,41.89,118813.0,41.7185,41.7983,41.6387,41.7684,118813.0
2025-04-10 13:55:00,41.89,41.96,41.89,41.91,66811.0,41.7684,41.8382,41.7684,41.7883,66811.0
2025-04-10 14:00:00,41.91,42.09,41.89,42.05,265164.0,41.7883,41.9678,41.7684,41.9279,265164.0
2025-04-10 14:05:00,42.05,42.09,41.88,41.89,123932.0,41.9279,41.9678,41.7584,41.7684,123932.0
2025-04-10 14:10:00,41.9,41.92,41.8,41.81,234892.0,41.7783,41.7983,41.6786,41.6886,234892.0
2025-04-10 14:15:00,41.8,41.93,41.77,41.89,107049.0,41.6786,41.8082,41.6487,41.7684,107049.0
2025-04-10 14:20:00,41.9,42.07,41.89,42.04,190081.0,41.7783,41.9478,41.7684,41.9179,190081.0
2025-04-10 14:25:00,42.03,42.14,42.01,42.12,95969.0,41.908,42.0176,41.888,41.9977,95969.0
2025-04-10 14:30:00,42.12,42.18,42.06,42.06,69781.0,41.9977,42.0575,41.9379,41.9379,69781.0
2025-04-10 14:35:00,42.06,42.12,42.01,42.11,99061.0,41.9379,41.9977,41.888,41.9877,99061.0
2025-04-10 14:40:00,42.11,42.2,42.08,42.18,64118.0,41.9877,42.0775,41.9578,42.0575,64118.0
2025-04-10 14:45:00,42.17,42.18,42.03,42.09,206093.0,42.0476,42.0575,41.908,41.9678,206093.0
2025-04-10 14:50:00,42.09,42.15,41.99,41.99,96868.0,41.9678,42.0276,41.8681,41.8681,96868.0
2025-04-10 14:55:00,41.99,42.11,41.95,42.07,165638.0,41.8681,41.9877,41.8282,41.9478,165638.0
2025-04-10 15:00:00,42.07,42.21,42.02,42.18,389985.0,41.9478,42.0874,41.898,42.0575,389985.0
2025-04-10 15:05:00,42.18,42.2,41.99,42.0,202654.0,42.0575,42.0775,41.8681,41.878,202654.0
2025-04-10 15:10:00,42.0,42.05,41.98,42.02,156281.0,41.878,41.9279,41.8581,41.898,156281.0
2025-04-10 15:15:00,42.02,42.1,41.97,42.07,107020.0,41.898,41.9778,41.8481,41.9478,107020.0
2025-04-10 15:20:00,42.08,42.15,42.0,42.02,156400.0,41.9578,42.0276,41.878,41.898,156400.0
2025-04-10 15:25:00,42.03,42.08,41.88,41.89,113760.0,41.908,41.9578,41.7584,41.7684,113760.0
2025-04-10 15:30:00,41.89,42.02,41.88,41.95,194411.0,41.7684,41.898,41.7584,41.8282,194411.0
2025-04-10 15:35:00,41.95,41.98,41.86,41.87,106079.0,41.8282,41.8581,41.7385,41.7484,106079.0
2025-04-10 15:40:00,41.87,41.89,41.49,41.51,711643.0,41.7484,41.7684,41.3695,41.3895,711643.0
2025-04-10 15:45:00,41.51,41.71,41.48,41.64,291477.0,41.3895,41.5889,41.3596,41.5191,291477.0
2025-04-10 15:50:00,41.63,41.88,41.63,41.86,249702.0,41.5091,41.7584,41.5091,41.7385,249702.0
2025-04-10 15:55:00,41.85,41.94,41.76,41.93,954860.0,41.7285,41.8182,41.6387,41.8082,954860.0
2025-04-11 09:30:00,42.55,42.55,42.34,42.47,294467.0,42.4264,42.4264,42.2171,42.3467,294467.0
2025-04-11 09:35:00,42.48,42.61,42.42,42.58,223950.0,42.3567,42.4863,42.2968,42.4564,223950.0
2025-04-11 09:40:00,42.59,42.7,42.5,42.66,211558.0,42.4663,42.576,42.3766,42.5361,211558.0
2025-04-11 09:45:00,42.66,42.76,42.65,42.65,458242.0,42.5361,42.6358,42.5262,42.5262,458242.0
2025-04-11 09:50:00,42.65,42.73,42.58,42.7,322101.0,42.5262,42.6059,42.4564,42.576,322101.0
2025-04-11 09:55:00,42.7,42.7,42.59,42.59,169812.0,42.576,42.576,42.4663,42.4663,169812.0
2025-04-11 10:00:00,42.59,42.62,42.5,42.59,286354.0,42.4663,42.4962,42.3766,42.4663,286354.0
2025-04-11 10:05:00,42.59,42.73,42.54,42.65,162588.0,42.4663,42.6059,42.4165,42.5262,162588.0
2025-04-11 10:10:00,42.66,42.69,42.51,42.6,199768.0,42.5361,42.566,42.3866,42.4763,199768.0
2025-04-11 10:15:00,42.6,42.67,42.46,42.47,208679.0,42.4763,42.5461,42.3367,42.3467,208679.0
2025-04-11 10:20:00,42.47,42.5,42.34,42.42,447844.0,42.3467,42.3766,42.2171,42.2968,447844.0
2025-04-11 10:25:00,42.41,42.44,42.33,42.35,84016.0,42.2869,42.3168,42.2071,42.227,84016.0
2025-04-11 10:30:00,42.35,42.52,42.32,42.48,261847.0,42.227,42.3965,42.1971,42.3567,261847.0
2025-04-11 10:35:00,42.48,42.52,42.45,42.5,201056.0,42.3567,42.3965,42.3267,42.3766,201056.0
2025-04-11 10:40:00,42.49,42.56,42.44,42.56,162119.0,42.3666,42.4364,42.3168,42.4364,162119.0
2025-04-11 10:45:00,42.56,42.6,42.51,42.54,126587.0,42.4364,42.4763,42.3866,42.4165,126587.0
2025-04-11 10:50:00,42.53,42.53,42.41,42.46,261534.0,42.4065,42.4065,42.2869,42.3367,261534.0
2025-04-11 10:55:00,42.46,42.5,42.41,42.42,73376.0,42.3367,42.3766,42.2869,42.2968,73376.0
2025-04-11 11:00:00,42.41,42.64,42.4,42.43,164729.0,42.2869,42.5162,42.2769,42.3068,164729.0
2025-04-11 11:05:00,42.44,42.45,42.36,42.44,159612.0,42.3168,42.3267,42.237,42.3168,159612.0
2025-04-11 11:10:00,42.44,42.45,42.36,42.37,214710.0,42.3168,42.3267,42.237,42.247,214710.0
2025-04-11 11:15:00,42.36,42.4,42.34,42.38,251566.0,42.237,42.2769,42.2171,42.2569,251566.0
2025-04-11 11:20:00,42.38,42.42,42.34,42.39,78968.0,42.2569,42.2968,42.2171,42.2669,78968.0
2025-04-11 11:25:00,42.38,42.44,42.36,42.41,157241.0,42.2569,42.3168,42.237,42.2869,157241.0
2025-04-11 11:30:00,42.41,42.5,42.39,42.5,2473921.0,42.2869,42.3766,42.2669,42.3766,2473921.0
2025-04-11 11:35:00,42.49,42.59,42.45,42.58,114428.0,42.3666,42.4663,42.3267,42.4564,114428.0
2025-04-11 11:40:00,42.59,42.61,42.54,42.61,235486.0,42.4663,42.4863,42.4165,42.4863,235486.0
2025-04-11 11:45:00,42.62,42.63,42.56,42.6,90301.0,42.4962,42.5062,42.4364,42.4763,90301.0
2025-04-11 11:50:00,42.59,42.62,42.55,42.59,167096.0,42.4663,42.4962,42.4264,42.4663,167096.0
2025-04-11 11:55:00,42.59,42.63,42.57,42.61,66910.0,42.4663,42.5062,42.4464,42.4863,66910.0
2025-04-11 12:00:00,42.62,42.63,42.55,42.61,86042.0,42.4962,42.5062,42.4264,42.4863,86042.0
2025-04-11 12:05:00,42.61,42.67,42.61,42.63,53421.0,42.4863,42.5461,42.4863,42.5062,53421.0
2025-04-11 12:10:00,42.63,42.7,42.62,42.65,56687.0,42.5062,42.576,42.4962,42.5262,56687.0
2025-04-11 12:15:00,42.66,42.69,42.62,42.68,41131.0,42.5361,42.566,42.4962,42.5561,41131.0
2025-04-11 12:20:00,42.67,42.69,42.64,42.64,88124.0,42.5461,42.566,42.5162,42.5162,88124.0
2025-04-11 12:25:00,42.63,42.67,42.58,42.64,104247.0,42.5062,42.5461,42.4564,42.5162,104247.0
2025-04-11 12:30:00,42.65,42.79,42.64,42.77,62038.0,42.5262,42.6658,42.5162,42.6458,62038.0
2025-04-11 12:35:00,42.77,42.85,42.76,42.81,53919.0,42.6458,42.7256,42.6358,42.6857,53919.0
2025-04-11 12:40:00,42.82,42.87,42.79,42.86,60080.0,42.6957,42.7455,42.6658,42.7355,60080.0
2025-04-11 12:45:00,42.86,42.89,42.81,42.88,122149.0,42.7355,42.7655,42.6857,42.7555,122149.0
2025-04-11 12:50:00,42.88,42.88,42.81,42.86,82048.0,42.7555,42.7555,42.6857,42.7355,82048.0
2025-04-11 12:55:00,42.85,42.87,42.81,42.85,115643.0,42.7256,42.7455,42.6857,42.7256,115643.0
2025-04-11 13:00:00,42.85,42.87,42.79,42.84,104794.0,42.7256,42.7455,42.6658,42.7156,104794.0
2025-04-11 13:05:00,42.85,42.9,42.83,42.86,87989.0,42.7256,42.7754,42.7056,42.7355,87989.0
2025-04-11 13:10:00,42.87,42.87,42.81,42.82,86490.0,42.7455,42.7455,42.6857,42.6957,86490.0
2025-04-11 13:15:00,42.83,42.85,42.73,42.77,272286.0,42.7056,42.7256,42.6059,42.6458,272286.0
2025-04-11 13:20:00,42.77,42.83,42.75,42.79,150500.0,42.6458,42.7056,42.6259,42.6658,150500.0
2025-04-11 13:25:00,42.79,42.79,42.74,42.76,42390.0,42.6658,42.6658,42.6159,42.6358,42390.0
2025-04-11 13:30:00,42.77,42.8,42.73,42.77,278587.0,42.6458,42.6757,42.6059,42.6458,278587.0
2025-04-11 13:35:00,42.77,42.92,42.72,42.91,73139.0,42.6458,42.7954,42.596,42.7854,73139.0
2025-04-11 13:40:00,42.91,43.03,42.88,43.0,168912.0,42.7854,42.9051,42.7555,42.8751,168912.0
2025-04-11 13:45:00,42.99,42.99,42.88,42.96,124565.0,42.8652,42.8652,42.7555,42.8353,124565.0
2025-04-11 13:50:00,42.96,43.05,42.94,43.01,77148.0,42.8353,42.925,42.8153,42.8851,77148.0
2025-04-11 13:55:00,43.0,43.01,42.92,42.95,153880.0,42.8751,42.8851,42.7954,42.8253,153880.0
2025-04-11 14:00:00,42.96,42.99,42.91,42.98,100294.0,42.8353,42.8652,42.7854,42.8552,100294.0
2025-04-11 14:05:00,42.98,42.99,42.9,42.94,73808.0,42.8552,42.8652,42.7754,42.8153,73808.0
2025-04-11 14:10:00,42.93,42.98,42.91,42.94,72480.0,42.8053,42.8552,42.7854,42.8153,72480.0
2025-04-11 14:15:00,42.96,42.97,42.87,42.9,100957.0,42.8353,42.8452,42.7455,42.7754,100957.0
2025-04-11 14:20:00,42.9,42.93,42.86,42.92,103072.0,42.7754,42.8053,42.7355,42.7954,103072.0
2025-04-11 14:25:00,42.91,42.95,42.87,42.94,105865.0,42.7854,42.8253,42.7455,42.8153,105865.0
2025-04-11 14:30:00,42.94,42.97,42.92,42.94,46588.0,42.8153,42.8452,42.7954,42.8153,46588.0
2025-04-11 14:35:00,42.95,42.99,42.92,42.96,55883.0,42.8253,42.8652,42.7954,42.8353,55883.0
2025-04-11 14:40:00,42.96,42.99,42.94,42.97,57700.0,42.8353,42.8652,42.8153,42.8452,57700.0
2025-04-11 14:45:00,42.97,43.01,42.96,42.98,78507.0,42.8452,42.8851,42.8353,42.8552,78507.0
2025-04-11 14:50:00,42.98,43.0,42.9,42.98,582019.0,42.8552,42.8751,42.7754,42.8552,582019.0
2025-04-11 14:55:00,42.98,42.99,42.92,42.93,61488.0,42.8552,42.8652,42.7954,42.8053,61488.0
2025-04-11 15:00:00,42.93,43.02,42.93,43.01,191612.0,42.8053,42.8951,42.8053,42.8851,191612.0
2025-04-11 15:05:00,43.02,43.08,42.98,43.08,221189.0,42.8951,42.9549,42.8552,42.9549,221189.0
2025-04-11 15:10:00,43.07,43.11,43.05,43.11,117487.0,42.9449,42.9848,42.925,42.9848,117487.0
2025-04-11 15:15:00,43.1,43.13,43.07,43.12,124902.0,42.9749,43.0048,42.9449,42.9948,124902.0
2025-04-11 15:20:00,43.12,43.16,43.1,43.13,128232.0,42.9948,43.0347,42.9749,43.0048,128232.0
2025-04-11 15:25:00,43.14,43.15,43.1,43.12,94127.0,43.0147,43.0247,42.9749,42.9948,94127.0
2025-04-11 15:30:00,43.11,43.11,43.05,43.09,244717.0,42.9848,42.9848,42.925,42.9649,244717.0
2025-04-11 15:35:00,43.09,43.1,43.06,43.09,163457.0,42.9649,42.9749,42.935,42.9649,163457.0
2025-04-11 15:40:00,43.09,43.11,43.07,43.11,267111.0,42.9649,42.9848,42.9449,42.9848,267111.0
2025-04-11 15:45:00,43.11,43.11,43.06,43.1,253066.0,42.9848,42.9848,42.935,42.9749,253066.0
2025-04-11 15:50:00,43.11,43.12,43.04,43.09,445144.0,42.9848,42.9948,42.915,42.9649,445144.0
2025-04-11 15:55:00,43.09,43.12,43.07,43.11,429956.0,42.9649,42.9948,42.9449,42.9848,429956.0
2025-04-14 09:30:00,43.48,43.52,43.4,43.45,429218.0,43.3537,43.3936,43.274,43.3238,429218.0
2025-04-14 09:35:00,43.44,43.47,43.37,43.43,147494.0,43.3139,43.3438,43.2441,43.3039,147494.0
2025-04-14 09:40:00,43.41,43.44,43.34,43.43,88975.0,43.284,43.3139,43.2142,43.3039,88975.0
2025-04-14 09:45:00,43.44,43.51,43.4,43.51,115039.0,43.3139,43.3837,43.274,43.3837,115039.0
2025-04-14 09:50:00,43.51,43.59,43.49,43.57,93925.0,43.3837,43.4634,43.3637,43.4435,93925.0
2025-04-14 09:55:00,43.57,43.59,43.52,43.56,77638.0,43.4435,43.4634,43.3936,43.4335,77638.0
2025-04-14 10:00:00,43.57,43.68,43.57,43.66,133025.0,43.4435,43.5532,43.4435,43.5332,133025.0
2025-04-14 10:05:00,43.66,43.68,43.61,43.62,109081.0,43.5332,43.5532,43.4834,43.4933,109081.0
2025-04-14 10:10:00,43.61,43.64,43.58,43.62,188348.0,43.4834,43.5133,43.4535,43.4933,188348.0
2025-04-14 10:15:00,43.62,43.64,43.56,43.62,109831.0,43.4933,43.5133,43.4335,43.4933,109831.0
2025-04-14 10:20:00,43.63,43.65,43.6,43.65,59307.0,43.5033,43.5233,43.4734,43.5233,59307.0
2025-04-14 10:25:00,43.65,43.69,43.62,43.67,97506.0,43.5233,43.5631,43.4933,43.5432,97506.0
2025-04-14 10:30:00,43.67,43.69,43.66,43.67,46785.0,43.5432,43.5631,43.5332,43.5432,46785.0
2025-04-14 10:35:00,43.65,43.67,43.64,43.67,68599.0,43.5233,43.5432,43.5133,43.5432,68599.0
2025-04-14 10:40:00,43.66,43.68,43.63,43.66,138699.0,43.5332,43.5532,43.5033,43.5332,138699.0
2025-04-14 10:45:00,43.66,43.7,43.65,43.7,109560.0,43.5332,43.5731,43.5233,43.5731,109560.0
2025-04-14 10:50:00,43.69,43.75,43.69,43.75,317198.0,43.5631,43.623,43.5631,43.623,317198.0
2025-04-14 10:55:00,43.74,43.74,43.65,43.66,88561.0,43.613,43.613,43.5233,43.5332,88561.0
2025-04-14 11:00:00,43.65,43.67,43.61,43.63,194578.0,43.5233,43.5432,43.4834,43.5033,194578.0
2025-04-14 11:05:00,43.64,43.64,43.57,43.6,38061.0,43.5133,43.5133,43.4435,43.4734,38061.0
2025-04-14 11:10:00,43.6,43.63,43.57,43.59,63893.0,43.4734,43.5033,43.4435,43.4634,63893.0
2025-04-14 11:15:00,43.59,43.59,43.55,43.59,60928.0,43.4634,43.4634,43.4235,43.4634,60928.0
2025-04-14 11:20:00,43.58,43.6,43.56,43.56,83962.0,43.4535,43.4734,43.4335,43.4335,83962.0
2025-04-14 11:25:00,43.56,43.56,43.49,43.5,63303.0,43.4335,43.4335,43.3637,43.3737,63303.0
2025-04-14 11:30:00,43.5,43.55,43.47,43.55,44619.0,43.3737,43.4235,43.3438,43.4235,44619.0
2025-04-14 11:35:00,43.56,43.56,43.45,43.45,80607.0,43.4335,43.4335,43.3238,43.3238,80607.0
2025-04-14 11:40:00,43.44,43.48,43.41,43.48,191154.0,43.3139,43.3537,43.284,43.3537,191154.0
2025-04-14 11:45:00,43.47,43.47,43.35,43.36,50814.0,43.3438,43.3438,43.2241,43.2341,50814.0
2025-04-14 11:50:00,43.36,43.38,43.34,43.37,203958.0,43.2341,43.254,43.2142,43.2441,203958.0
2025-04-14 11:55:00,43.37,43.4,43.34,43.34,30279.0,43.2441,43.274,43.2142,43.2142,30279.0
2025-04-14 12:00:00,43.33,43.38,43.32,43.36,70723.0,43.2042,43.254,43.1942,43.2341,70723.0
2025-04-14 12:05:00,43.37,43.39,43.34,43.36,44010.0,43.2441,43.264,43.2142,43.2341,44010.0
2025-04-14 12:10:00,43.35,43.37,43.26,43.35,101782.0,43.2241,43.2441,43.1344,43.2241,101782.0
2025-04-14 12:15:00,43.35,43.42,43.34,43.4,166374.0,43.2241,43.2939,43.2142,43.274,166374.0
2025-04-14 12:20:00,43.4,43.45,43.37,43.4,100514.0,43.274,43.3238,43.2441,43.274,100514.0
2025-04-14 12:25:00,43.4,43.41,43.35,43.36,81639.0,43.274,43.284,43.2241,43.2341,81639.0
2025-04-14 12:30:00,43.36,43.44,43.34,43.44,37547.0,43.2341,43.3139,43.2142,43.3139,37547.0
2025-04-14 12:35:00,43.44,43.46,43.43,43.44,81946.0,43.3139,43.3338,43.3039,43.3139,81946.0
2025-04-14 12:40:00,43.44,43.46,43.42,43.45,58155.0,43.3139,43.3338,43.2939,43.3238,58155.0
2025-04-14 12:45:00,43.45,43.46,43.43,43.44,72358.0,43.3238,43.3338,43.3039,43.3139,72358.0
2025-04-14 12:50:00,43.44,43.44,43.39,43.44,76200.0,43.3139,43.3139,43.264,43.3139,76200.0
2025-04-14 12:55:00,43.44,43.45,43.37,43.39,38934.0,43.3139,43.3238,43.2441,43.264,38934.0
2025-04-14 13:00:00,43.38,43.55,43.38,43.43,290088.0,43.254,43.4235,43.254,43.3039,290088.0
2025-04-14 13:05:00,43.44,43.46,43.4,43.44,51543.0,43.3139,43.3338,43.274,43.3139,51543.0
2025-04-14 13:10:00,43.44,43.48,43.43,43.46,31463.0,43.3139,43.3537,43.3039,43.3338,31463.0
2025-04-14 13:15:00,43.46,43.52,43.43,43.52,20164.0,43.3338,43.3936,43.3039,43.3936,20164.0
2025-04-14 13:20:00,43.52,43.58,43.5,43.56,55893.0,43.3936,43.4535,43.3737,43.4335,55893.0
2025-04-14 13:25:00,43.56,43.57,43.49,43.51,82236.0,43.4335,43.4435,43.3637,43.3837,82236.0
2025-04-14 13:30:00,43.51,43.54,43.47,43.52,130164.0,43.3837,43.4136,43.3438,43.3936,130164.0
2025-04-14 13:35:00,43.53,43.55,43.52,43.53,26578.0,43.4036,43.4235,43.3936,43.4036,26578.0
2025-04-14 13:40:00,43.53,43.56,43.51,43.52,28652.0,43.4036,43.4335,43.3837,43.3936,28652.0
2025-04-14 13:45:00,43.51,43.55,43.49,43.53,60203.0,43.3837,43.4235,43.3637,43.4036,60203.0
2025-04-14 13:50:00,43.53,43.6,43.52,43.58,42499.0,43.4036,43.4734,43.3936,43.4535,42499.0
2025-04-14 13:55:00,43.59,43.59,43.55,43.56,40311.0,43.4634,43.4634,43.4235,43.4335,40311.0
2025-04-14 14:00:00,43.56,43.59,43.55,43.58,58016.0,43.4335,43.4634,43.4235,43.4535,58016.0
2025-04-14 14:05:00,43.59,43.59,43.56,43.58,29279.0,43.4634,43.4634,43.4335,43.4535,29279.0
2025-04-14 14:10:00,43.59,43.59,43.54,43.56,33390.0,43.4634,43.4634,43.4136,43.4335,33390.0
2025-04-14 14:15:00,43.56,43.58,43.55,43.57,63296.0,43.4335,43.4535,43.4235,43.4435,63296.0
2025-04-14 14:20:00,43.57,43.61,43.57,43.61,34379.0,43.4435,43.4834,43.4435,43.4834,34379.0
2025-04-14 14:25:00,43.61,43.61,43.58,43.6,109979.0,43.4834,43.4834,43.4535,43.4734,109979.0
2025-04-14 14:30:00,43.61,43.62,43.59,43.62,54370.0,43.4834,43.4933,43.4634,43.4933,54370.0
2025-04-14 14:35:00,43.62,43.63,43.61,43.61,44316.0,43.4933,43.5033,43.4834,43.4834,44316.0
2025-04-14 14:40:00,43.62,43.64,43.6,43.64,61329.0,43.4933,43.5133,43.4734,43.5133,61329.0
2025-04-14 14:45:00,43.64,43.64,43.61,43.63,47087.0,43.5133,43.5133,43.4834,43.5033,47087.0
2025-04-14 14:50:00,43.63,43.64,43.61,43.63,82222.0,43.5033,43.5133,43.4834,43.5033,82222.0
2025-04-14 14:55:00,43.64,43.65,43.62,43.63,122168.0,43.5133,43.5233,43.4933,43.5033,122168.0
2025-04-14 15:00:00,43.63,43.66,43.63,43.66,68411.0,43.5033,43.5332,43.5033,43.5332,68411.0
2025-04-14 15:05:00,43.65,43.68,43.65,43.67,33178.0,43.5233,43.5532,43.5233,43.5432,33178.0
2025-04-14 15:10:00,43.68,43.7,43.67,43.7,102203.0,43.5532,43.5731,43.5432,43.5731,102203.0
2025-04-14 15:15:00,43.7,43.7,43.65,43.67,58804.0,43.5731,43.5731,43.5233,43.5432,58804.0
2025-04-14 15:20:00,43.66,43.68,43.65,43.68,46851.0,43.5332,43.5532,43.5233,43.5532,46851.0
2025-04-14 15:25:00,43.68,43.68,43.64,43.65,51982.0,43.5532,43.5532,43.5133,43.5233,51982.0
2025-04-14 15:30:00,43.66,43.66,43.62,43.65,97153.0,43.5332,43.5332,43.4933,43.5233,97153.0
2025-04-14 15:35:00,43.65,43.66,43.63,43.65,68823.0,43.5233,43.5332,43.5033,43.5233,68823.0
2025-04-14 15:40:00,43.65,43.68,43.65,43.66,66793.0,43.5233,43.5532,43.5233,43.5332,66793.0
2025-04-14 15:45:00,43.66,43.66,43.6,43.63,77271.0,43.5332,43.5332,43.4734,43.5033,77271.0
2025-04-14 15:50:00,43.62,43.62,43.56,43.58,76334.0,43.4933,43.4933,43.4335,43.4535,76334.0
2025-04-14 15:55:00,43.57,43.57,43.5,43.51,231286.0,43.4435,43.4435,43.3737,43.3837,231286.0
2025-04-15 09:30:00,43.76,43.76,43.59,43.62,204072.0,43.6329,43.6329,43.4634,43.4933,204072.0
2025-04-15 09:35:00,43.62,43.67,43.6,43.66,76651.0,43.4933,43.5432,43.4734,43.5332,76651.0
2025-04-15 09:40:00,43.66,43.67,43.59,43.63,63409.0,43.5332,43.5432,43.4634,43.5033,63409.0
2025-04-15 09:45:00,43.62,43.7,43.59,43.68,103711.0,43.4933,43.5731,43.4634,43.5532,103711.0
2025-04-15 09:50:00,43.67,43.71,43.66,43.71,35051.0,43.5432,43.5831,43.5332,43.5831,35051.0
2025-04-15 09:55:00,43.72,43.74,43.69,43.7,73616.0,43.5931,43.613,43.5631,43.5731,73616.0
2025-04-15 10:00:00,43.69,43.74,43.68,43.71,99062.0,43.5631,43.613,43.5532,43.5831,99062.0
2025-04-15 10:05:00,43.71,43.73,43.66,43.66,44791.0,43.5831,43.603,43.5332,43.5332,44791.0
2025-04-15 10:10:00,43.66,43.75,43.66,43.69,56726.0,43.5332,43.623,43.5332,43.5631,56726.0
2025-04-15 10:15:00,43.69,43.7,43.54,43.56,158519.0,43.5631,43.5731,43.4136,43.4335,158519.0
2025-04-15 10:20:00,43.56,43.64,43.52,43.59,43173.0,43.4335,43.5133,43.3936,43.4634,43173.0
2025-04-15 10:25:00,43.58,43.61,43.53,43.58,55612.0,43.4535,43.4834,43.4036,43.4535,55612.0
2025-04-15 10:30:00,43.58,43.63,43.58,43.61,111722.0,43.4535,43.5033,43.4535,43.4834,111722.0
2025-04-15 10:35:00,43.62,43.62,43.54,43.55,71225.0,43.4933,43.4933,43.4136,43.4235,71225.0
2025-04-15 10:40:00,43.54,43.63,43.54,43.62,101133.0,43.4136,43.5033,43.4136,43.4933,101133.0
2025-04-15 10:45:00,43.61,43.64,43.51,43.59,356893.0,43.4834,43.5133,43.3837,43.4634,356893.0
2025-04-15 10:50:00,43.59,43.63,43.56,43.62,26869.0,43.4634,43.5033,43.4335,43.4933,26869.0
2025-04-15 10:55:00,43.63,43.65,43.6,43.61,33234.0,43.5033,43.5233,43.4734,43.4834,33234.0
2025-04-15 11:00:00,43.6,43.65,43.6,43.65,67168.0,43.4734,43.5233,43.4734,43.5233,67168.0
2025-04-15 11:05:00,43.65,43.68,43.62,43.64,41915.0,43.5233,43.5532,43.4933,43.5133,41915.0
2025-04-15 11:10:00,43.64,43.67,43.62,43.66,31483.0,43.5133,43.5432,43.4933,43.5332,31483.0
2025-04-15 11:15:00,43.65,43.7,43.65,43.69,15830.0,43.5233,43.5731,43.5233,43.5631,15830.0
2025-04-15 11:20:00,43.7,43.73,43.69,43.72,35151.0,43.5731,43.603,43.5631,43.5931,35151.0
2025-04-15 11:25:00,43.71,43.71,43.67,43.68,27812.0,43.5831,43.5831,43.5432,43.5532,27812.0
2025-04-15 11:30:00,43.67,43.73,43.67,43.69,43294.0,43.5432,43.603,43.5432,43.5631,43294.0
2025-04-15 11:35:00,43.69,43.73,43.68,43.7,28793.0,43.5631,43.603,43.5532,43.5731,28793.0
2025-04-15 11:40:00,43.7,43.71,43.68,43.7,21344.0,43.5731,43.5831,43.5532,43.5731,21344.0
2025-04-15 11:45:00,43.7,43.73,43.68,43.7,34505.0,43.5731,43.603,43.5532,43.5731,34505.0
2025-04-15 11:50:00,43.7,43.74,43.67,43.71,58049.0,43.5731,43.613,43.5432,43.5831,58049.0
2025-04-15 11:55:00,43.7,43.71,43.67,43.7,18250.0,43.5731,43.5831,43.5432,43.5731,18250.0
2025-04-15 12:00:00,43.7,43.74,43.69,43.72,35174.0,43.5731,43.613,43.5631,43.5931,35174.0
2025-04-15 12:05:00,43.72,43.73,43.68,43.7,14502.0,43.5931,43.603,43.5532,43.5731,14502.0
2025-04-15 12:10:00,43.7,43.72,43.69,43.71,26732.0,43.5731,43.5931,43.5631,43.5831,26732.0
2025-04-15 12:15:00,43.72,43.74,43.69,43.7,24657.0,43.5931,43.613,43.5631,43.5731,24657.0
2025-04-15 12:20:00,43.7,43.72,43.69,43.71,66089.0,43.5731,43.5931,43.5631,43.5831,66089.0
2025-04-15 12:25:00,43.71,43.73,43.67,43.68,25398.0,43.5831,43.603,43.5432,43.5532,25398.0
2025-04-15 12:30:00,43.68,43.69,43.66,43.66,17701.0,43.5532,43.5631,43.5332,43.5332,17701.0
2025-04-15 12:35:00,43.66,43.66,43.63,43.64,20327.0,43.5332,43.5332,43.5033,43.5133,20327.0
2025-04-15 12:40:00,43.63,43.66,43.62,43.66,103618.0,43.5033,43.5332,43.4933,43.5332,103618.0
2025-04-15 12:45:00,43.66,43.67,43.64,43.64,55333.0,43.5332,43.5432,43.5133,43.5133,55333.0
2025-04-15 12:50:00,43.65,43.65,43.59,43.6,63610.0,43.5233,43.5233,43.4634,43.4734,63610.0
2025-04-15 12:55:00,43.6,43.61,43.56,43.59,40787.0,43.4734,43.4834,43.4335,43.4634,40787.0
2025-04-15 13:00:00,43.59,43.61,43.56,43.61,32991.0,43.4634,43.4834,43.4335,43.4834,32991.0
2025-04-15 13:05:00,43.6,43.62,43.6,43.6,41659.0,43.4734,43.4933,43.4734,43.4734,41659.0
2025-04-15 13:10:00,43.59,43.61,43.58,43.6,14411.0,43.4634,43.4834,43.4535,43.4734,14411.0
2025-04-15 13:15:00,43.61,43.61,43.56,43.57,63837.0,43.4834,43.4834,43.4335,43.4435,63837.0
2025-04-15 13:20:00,43.58,43.59,43.54,43.56,41832.0,43.4535,43.4634,43.4136,43.4335,41832.0
2025-04-15 13:25:00,43.57,43.57,43.54,43.55,39177.0,43.4435,43.4435,43.4136,43.4235,39177.0
2025-04-15 13:30:00,43.57,43.59,43.56,43.57,27324.0,43.4435,43.4634,43.4335,43.4435,27324.0
2025-04-15 13:35:00,43.58,43.61,43.55,43.61,81481.0,43.4535,43.4834,43.4235,43.4834,81481.0
2025-04-15 13:40:00,43.6,43.62,43.6,43.6,18680.0,43.4734,43.4933,43.4734,43.4734,18680.0
2025-04-15 13:45:00,43.6,43.61,43.59,43.61,39462.0,43.4734,43.4834,43.4634,43.4834,39462.0
2025-04-15 13:50:00,43.62,43.62,43.55,43.55,43429.0,43.4933,43.4933,43.4235,43.4235,43429.0
2025-04-15 13:55:00,43.55,43.59,43.54,43.57,32516.0,43.4235,43.4634,43.4136,43.4435,32516.0
2025-04-15 14:00:00,43.57,43.59,43.54,43.55,21064.0,43.4435,43.4634,43.4136,43.4235,21064.0
2025-04-15 14:05:00,43.56,43.58,43.54,43.58,47819.0,43.4335,43.4535,43.4136,43.4535,47819.0
2025-04-15 14:10:00,43.58,43.58,43.54,43.54,21772.0,43.4535,43.4535,43.4136,43.4136,21772.0
2025-04-15 14:15:00,43.55,43.56,43.53,43.54,59877.0,43.4235,43.4335,43.4036,43.4136,59877.0
2025-04-15 14:20:00,43.54,43.56,43.53,43.53,31969.0,43.4136,43.4335,43.4036,43.4036,31969.0
2025-04-15 14:25:00,43.54,43.57,43.52,43.55,55228.0,43.4136,43.4435,43.3936,43.4235,55228.0
2025-04-15 14:30:00,43.55,43.58,43.53,43.56,36331.0,43.4235,43.4535,43.4036,43.4335,36331.0
2025-04-15 14:35:00,43.56,43.57,43.54,43.55,31051.0,43.4335,43.4435,43.4136,43.4235,31051.0
2025-04-15 14:40:00,43.55,43.6,43.55,43.59,33312.0,43.4235,43.4734,43.4235,43.4634,33312.0
2025-04-15 14:45:00,43.59,43.61,43.57,43.59,55476.0,43.4634,43.4834,43.4435,43.4634,55476.0
2025-04-15 14:50:00,43.57,43.59,43.56,43.58,31711.0,43.4435,43.4634,43.4335,43.4535,31711.0
2025-04-15 14:55:00,43.58,43.59,43.57,43.57,28944.0,43.4535,43.4634,43.4435,43.4435,28944.0
2025-04-15 15:00:00,43.57,43.57,43.55,43.57,41293.0,43.4435,43.4435,43.4235,43.4435,41293.0
2025-04-15 15:05:00,43.56,43.59,43.56,43.58,96706.0,43.4335,43.4634,43.4335,43.4535,96706.0
2025-04-15 15:10:00,43.57,43.61,43.57,43.61,70471.0,43.4435,43.4834,43.4435,43.4834,70471.0
2025-04-15 15:15:00,43.61,43.63,43.6,43.63,162882.0,43.4834,43.5033,43.4734,43.5033,162882.0
2025-04-15 15:20:00,43.63,43.63,43.58,43.58,105112.0,43.5033,43.5033,43.4535,43.4535,105112.0
2025-04-15 15:25:00,43.59,43.59,43.56,43.58,69627.0,43.4634,43.4634,43.4335,43.4535,69627.0
2025-04-15 15:30:00,43.59,43.6,43.57,43.59,55263.0,43.4634,43.4734,43.4435,43.4634,55263.0
2025-04-15 15:35:00,43.58,43.59,43.55,43.55,93665.0,43.4535,43.4634,43.4235,43.4235,93665.0
2025-04-15 15:40:00,43.56,43.57,43.55,43.55,47339.0,43.4335,43.4435,43.4235,43.4235,47339.0
2025-04-15 15:45:00,43.55,43.56,43.53,43.54,76949.0,43.4235,43.4335,43.4036,43.4136,76949.0
2025-04-15 15:50:00,43.53,43.56,43.53,43.54,85346.0,43.4036,43.4335,43.4036,43.4136,85346.0
2025-04-15 15:55:00,43.54,43.54,43.5,43.5,201214.0,43.4136,43.4136,43.3737,43.3737,201214.0
2025-04-16 09:30:00,43.25,43.25,43.13,43.17,227213.0,43.1244,43.1244,43.0048,43.0446,227213.0
2025-04-16 09:35:00,43.17,43.2,43.13,43.18,99823.0,43.0446,43.0746,43.0048,43.0546,99823.0
2025-04-16 09:40:00,43.17,43.21,43.15,43.19,39244.0,43.0446,43.0845,43.0247,43.0646,39244.0
2025-04-16 09:45:00,43.19,43.22,43.15,43.2,76944.0,43.0646,43.0945,43.0247,43.0746,76944.0
2025-04-16 09:50:00,43.2,43.25,43.19,43.19,86492.0,43.0746,43.1244,43.0646,43.0646,86492.0
2025-04-16 09:55:00,43.2,43.24,43.17,43.18,42431.0,43.0746,43.1144,43.0446,43.0546,42431.0
2025-04-16 10:00:00,43.17,43.23,43.16,43.22,58131.0,43.0446,43.1045,43.0347,43.0945,58131.0
2025-04-16 10:05:00,43.22,43.25,43.21,43.24,36370.0,43.0945,43.1244,43.0845,43.1144,36370.0
2025-04-16 10:10:00,43.23,43.26,43.22,43.23,131524.0,43.1045,43.1344,43.0945,43.1045,131524.0
2025-04-16 10:15:00,43.23,43.25,43.19,43.25,106435.0,43.1045,43.1244,43.0646,43.1244,106435.0
2025-04-16 10:20:00,43.24,43.28,43.23,43.27,55547.0,43.1144,43.1543,43.1045,43.1444,55547.0
2025-04-16 10:25:00,43.27,43.3,43.25,43.25,41152.0,43.1444,43.1743,43.1244,43.1244,41152.0
2025-04-16 10:30:00,43.26,43.27,43.23,43.25,43601.0,43.1344,43.1444,43.1045,43.1244,43601.0
2025-04-16 10:35:00,43.26,43.27,43.21,43.24,134728.0,43.1344,43.1444,43.0845,43.1144,134728.0
2025-04-16 10:40:00,43.25,43.29,43.24,43.28,90766.0,43.1244,43.1643,43.1144,43.1543,90766.0
2025-04-16 10:45:00,43.28,43.28,43.25,43.27,41005.0,43.1543,43.1543,43.1244,43.1444,41005.0
2025-04-16 10:50:00,43.26,43.29,43.25,43.26,28288.0,43.1344,43.1643,43.1244,43.1344,28288.0
2025-04-16 10:55:00,43.26,43.28,43.23,43.27,54557.0,43.1344,43.1543,43.1045,43.1444,54557.0
2025-04-16 11:00:00,43.27,43.3,43.26,43.28,62671.0,43.1444,43.1743,43.1344,43.1543,62671.0
2025-04-16 11:05:00,43.29,43.31,43.27,43.3,64860.0,43.1643,43.1842,43.1444,43.1743,64860.0
2025-04-16 11:10:00,43.3,43.32,43.29,43.3,53003.0,43.1743,43.1942,43.1643,43.1743,53003.0
2025-04-16 11:15:00,43.3,43.31,43.28,43.3,36476.0,43.1743,43.1842,43.1543,43.1743,36476.0
2025-04-16 11:20:00,43.3,43.37,43.29,43.37,92821.0,43.1743,43.2441,43.1643,43.2441,92821.0
2025-04-16 11:25:00,43.38,43.41,43.37,43.39,27966.0,43.254,43.284,43.2441,43.264,27966.0
2025-04-16 11:30:00,43.39,43.41,43.37,43.41,15924.0,43.264,43.284,43.2441,43.284,15924.0
2025-04-16 11:35:00,43.4,43.41,43.38,43.4,48840.0,43.274,43.284,43.254,43.274,48840.0
2025-04-16 11:40:00,43.4,43.41,43.37,43.4,41055.0,43.274,43.284,43.2441,43.274,41055.0
2025-04-16 11:45:00,43.41,43.41,43.36,43.36,150690.0,43.284,43.284,43.2341,43.2341,150690.0
2025-04-16 11:50:00,43.36,43.37,43.33,43.34,19139.0,43.2341,43.2441,43.2042,43.2142,19139.0
2025-04-16 11:55:00,43.34,43.36,43.31,43.31,44339.0,43.2142,43.2341,43.1842,43.1842,44339.0
2025-04-16 12:00:00,43.32,43.33,43.3,43.32,34899.0,43.1942,43.2042,43.1743,43.1942,34899.0
2025-04-16 12:05:00,43.33,43.33,43.29,43.32,34553.0,43.2042,43.2042,43.1643,43.1942,34553.0
2025-04-16 12:10:00,43.32,43.34,43.31,43.34,22696.0,43.1942,43.2142,43.1842,43.2142,22696.0
2025-04-16 12:15:00,43.33,43.35,43.32,43.33,28995.0,43.2042,43.2241,43.1942,43.2042,28995.0
2025-04-16 12:20:00,43.33,43.34,43.31,43.34,28824.0,43.2042,43.2142,43.1842,43.2142,28824.0
2025-04-16 12:25:00,43.34,43.36,43.32,43.33,21388.0,43.2142,43.2341,43.1942,43.2042,21388.0
2025-04-16 12:30:00,43.33,43.34,43.31,43.34,27533.0,43.2042,43.2142,43.1842,43.2142,27533.0
2025-04-16 12:35:00,43.34,43.35,43.3,43.3,12425.0,43.2142,43.2241,43.1743,43.1743,12425.0
2025-04-16 12:40:00,43.3,43.34,43.29,43.34,61688.0,43.1743,43.2142,43.1643,43.2142,61688.0
2025-04-16 12:45:00,43.34,43.34,43.3,43.32,32893.0,43.2142,43.2142,43.1743,43.1942,32893.0
2025-04-16 12:50:00,43.32,43.33,43.3,43.33,48593.0,43.1942,43.2042,43.1743,43.2042,48593.0
2025-04-16 12:55:00,43.33,43.33,43.3,43.31,74513.0,43.2042,43.2042,43.1743,43.1842,74513.0
2025-04-16 13:00:00,43.3,43.32,43.28,43.32,33805.0,43.1743,43.1942,43.1543,43.1942,33805.0
2025-04-16 13:05:00,43.31,43.34,43.29,43.3,66243.0,43.1842,43.2142,43.1643,43.1743,66243.0
2025-04-16 13:10:00,43.29,43.32,43.28,43.31,17495.0,43.1643,43.1942,43.1543,43.1842,17495.0
2025-04-16 13:15:00,43.3,43.34,43.3,43.33,120714.0,43.1743,43.2142,43.1743,43.2042,120714.0
2025-04-16 13:20:00,43.33,43.35,43.3,43.31,15863.0,43.2042,43.2241,43.1743,43.1842,15863.0
2025-04-16 13:25:00,43.31,43.34,43.31,43.33,104149.0,43.1842,43.2142,43.1842,43.2042,104149.0
2025-04-16 13:30:00,43.33,43.33,43.2,43.21,177991.0,43.2042,43.2042,43.0746,43.0845,177991.0
2025-04-16 13:35:00,43.22,43.25,43.2,43.21,37995.0,43.0945,43.1244,43.0746,43.0845,37995.0
2025-04-16 13:40:00,43.21,43.21,43.14,43.16,44358.0,43.0845,43.0845,43.0147,43.0347,44358.0
2025-04-16 13:45:00,43.15,43.16,43.07,43.1,62567.0,43.0247,43.0347,42.9449,42.9749,62567.0
2025-04-16 13:50:00,43.09,43.13,43.06,43.08,59651.0,42.9649,43.0048,42.935,42.9549,59651.0
2025-04-16 13:55:00,43.08,43.09,42.97,42.97,121955.0,42.9549,42.9649,42.8452,42.8452,121955.0
2025-04-16 14:00:00,42.98,43.05,42.97,42.99,113878.0,42.8552,42.925,42.8452,42.8652,113878.0
2025-04-16 14:05:00,43.0,43.02,42.94,42.97,100297.0,42.8751,42.8951,42.8153,42.8452,100297.0
2025-04-16 14:10:00,42.98,43.0,42.94,42.97,54320.0,42.8552,42.8751,42.8153,42.8452,54320.0
2025-04-16 14:15:00,42.98,42.98,42.92,42.93,51979.0,42.8552,42.8552,42.7954,42.8053,51979.0
2025-04-16 14:20:00,42.94,43.01,42.92,43.0,68880.0,42.8153,42.8851,42.7954,42.8751,68880.0
2025-04-16 14:25:00,42.99,43.02,42.98,42.98,25327.0,42.8652,42.8951,42.8552,42.8552,25327.0
2025-04-16 14:30:00,42.98,43.0,42.95,42.96,236298.0,42.8552,42.8751,42.8253,42.8353,236298.0
2025-04-16 14:35:00,42.96,42.97,42.9,42.91,122625.0,42.8353,42.8452,42.7754,42.7854,122625.0
2025-04-16 14:40:00,42.92,42.92,42.88,42.89,57524.0,42.7954,42.7954,42.7555,42.7655,57524.0
2025-04-16 14:45:00,42.89,42.91,42.88,42.9,92697.0,42.7655,42.7854,42.7555,42.7754,92697.0
2025-04-16 14:50:00,42.89,42.9,42.88,42.88,73848.0,42.7655,42.7754,42.7555,42.7555,73848.0
2025-04-16 14:55:00,42.89,42.92,42.87,42.88,98826.0,42.7655,42.7954,42.7455,42.7555,98826.0
2025-04-16 15:00:00,42.88,42.9,42.85,42.86,97277.0,42.7555,42.7754,42.7256,42.7355,97277.0
2025-04-16 15:05:00,42.86,42.89,42.85,42.86,77063.0,42.7355,42.7655,42.7256,42.7355,77063.0
2025-04-16 15:10:00,42.86,42.9,42.83,42.89,342206.0,42.7355,42.7754,42.7056,42.7655,342206.0
2025-04-16 15:15:00,42.89,42.9,42.85,42.85,111741.0,42.7655,42.7754,42.7256,42.7256,111741.0
2025-04-16 15:20:00,42.86,42.87,42.84,42.84,78326.0,42.7355,42.7455,42.7156,42.7156,78326.0
2025-04-16 15:25:00,42.84,42.85,42.82,42.83,177968.0,42.7156,42.7256,42.6957,42.7056,177968.0
2025-04-16 15:30:00,42.83,42.9,42.82,42.89,170426.0,42.7056,42.7754,42.6957,42.7655,170426.0
2025-04-16 15:35:00,42.89,42.92,42.87,42.92,73866.0,42.7655,42.7954,42.7455,42.7954,73866.0
2025-04-16 15:40:00,42.91,42.95,42.91,42.93,110523.0,42.7854,42.8253,42.7854,42.8053,110523.0
2025-04-16 15:45:00,42.93,42.96,42.92,42.95,95369.0,42.8053,42.8353,42.7954,42.8253,95369.0
2025-04-16 15:50:00,42.96,43.05,42.95,43.05,260573.0,42.8353,42.925,42.8253,42.925,260573.0
2025-04-16 15:55:00,43.04,43.05,42.95,42.95,402030.0,42.915,42.925,42.8253,42.8253,402030.0
2025-04-17 09:30:00,43.48,43.56,43.41,43.51,157320.0,43.3537,43.4335,43.284,43.3837,157320.0
2025-04-17 09:35:00,43.51,43.51,43.41,43.43,29683.0,43.3837,43.3837,43.284,43.3039,29683.0
2025-04-17 09:40:00,43.43,43.52,43.42,43.48,61156.0,43.3039,43.3936,43.2939,43.3537,61156.0
2025-04-17 09:45:00,43.48,43.51,43.44,43.51,31172.0,43.3537,43.3837,43.3139,43.3837,31172.0
2025-04-17 09:50:00,43.52,43.56,43.51,43.52,77751.0,43.3936,43.4335,43.3837,43.3936,77751.0
2025-04-17 09:55:00,43.53,43.53,43.46,43.49,25694.0,43.4036,43.4036,43.3338,43.3637,25694.0
2025-04-17 10:00:00,43.48,43.53,43.46,43.5,52947.0,43.3537,43.4036,43.3338,43.3737,52947.0
2025-04-17 10:05:00,43.49,43.51,43.44,43.46,181890.0,43.3637,43.3837,43.3139,43.3338,181890.0
2025-04-17 10:10:00,43.47,43.5,43.45,43.46,114450.0,43.3438,43.3737,43.3238,43.3338,114450.0
2025-04-17 10:15:00,43.45,43.48,43.45,43.48,73588.0,43.3238,43.3537,43.3238,43.3537,73588.0
2025-04-17 10:20:00,43.48,43.51,43.45,43.45,42747.0,43.3537,43.3837,43.3238,43.3238,42747.0
2025-04-17 10:25:00,43.45,43.47,43.4,43.4,37271.0,43.3238,43.3438,43.274,43.274,37271.0
2025-04-17 10:30:00,43.4,43.42,43.37,43.39,92999.0,43.274,43.2939,43.2441,43.264,92999.0
2025-04-17 10:35:00,43.39,43.39,43.34,43.38,118836.0,43.264,43.264,43.2142,43.254,118836.0
2025-04-17 10:40:00,43.37,43.43,43.37,43.43,481922.0,43.2441,43.3039,43.2441,43.3039,481922.0
2025-04-17 10:45:00,43.43,43.46,43.42,43.43,150782.0,43.3039,43.3338,43.2939,43.3039,150782.0
2025-04-17 10:50:00,43.43,43.45,43.39,43.41,52171.0,43.3039,43.3238,43.264,43.284,52171.0
2025-04-17 10:55:00,43.41,43.41,43.35,43.37,19110.0,43.284,43.284,43.2241,43.2441,19110.0
2025-04-17 11:00:00,43.37,43.41,43.37,43.41,40820.0,43.2441,43.284,43.2441,43.284,40820.0
2025-04-17 11:05:00,43.41,43.5,43.41,43.46,156797.0,43.284,43.3737,43.284,43.3338,156797.0
2025-04-17 11:10:00,43.46,43.5,43.45,43.5,82964.0,43.3338,43.3737,43.3238,43.3737,82964.0
2025-04-17 11:15:00,43.5,43.52,43.48,43.51,35913.0,43.3737,43.3936,43.3537,43.3837,35913.0
2025-04-17 11:20:00,43.52,43.52,43.47,43.51,23848.0,43.3936,43.3936,43.3438,43.3837,23848.0
2025-04-17 11:25:00,43.5,43.51,43.45,43.48,70293.0,43.3737,43.3837,43.3238,43.3537,70293.0
2025-04-17 11:30:00,43.48,43.52,43.47,43.5,34465.0,43.3537,43.3936,43.3438,43.3737,34465.0
2025-04-17 11:35:00,43.5,43.52,43.46,43.51,45831.0,43.3737,43.3936,43.3338,43.3837,45831.0
2025-04-17 11:40:00,43.51,43.52,43.46,43.47,51986.0,43.3837,43.3936,43.3338,43.3438,51986.0
2025-04-17 11:45:00,43.47,43.5,43.44,43.46,32319.0,43.3438,43.3737,43.3139,43.3338,32319.0
2025-04-17 11:50:00,43.45,43.49,43.43,43.45,84057.0,43.3238,43.3637,43.3039,43.3238,84057.0
2025-04-17 11:55:00,43.45,43.48,43.43,43.44,148964.0,43.3238,43.3537,43.3039,43.3139,148964.0
2025-04-17 12:00:00,43.44,43.5,43.42,43.43,103709.0,43.3139,43.3737,43.2939,43.3039,103709.0
2025-04-17 12:05:00,43.43,43.52,43.42,43.5,278669.0,43.3039,43.3936,43.2939,43.3737,278669.0
2025-04-17 12:10:00,43.49,43.5,43.42,43.49,87345.0,43.3637,43.3737,43.2939,43.3637,87345.0
2025-04-17 12:15:00,43.49,43.56,43.47,43.55,73284.0,43.3637,43.4335,43.3438,43.4235,73284.0
2025-04-17 12:20:00,43.53,43.56,43.52,43.55,31853.0,43.4036,43.4335,43.3936,43.4235,31853.0
2025-04-17 12:25:00,43.55,43.57,43.54,43.55,30833.0,43.4235,43.4435,43.4136,43.4235,30833.0
2025-04-17 12:30:00,43.54,43.55,43.5,43.54,55398.0,43.4136,43.4235,43.3737,43.4136,55398.0
2025-04-17 12:35:00,43.54,43.56,43.5,43.51,64976.0,43.4136,43.4335,43.3737,43.3837,64976.0
2025-04-17 12:40:00,43.51,43.52,43.42,43.45,95488.0,43.3837,43.3936,43.2939,43.3238,95488.0
2025-04-17 12:45:00,43.45,43.49,43.44,43.48,165752.0,43.3238,43.3637,43.3139,43.3537,165752.0
2025-04-17 12:50:00,43.48,43.52,43.47,43.51,45966.0,43.3537,43.3936,43.3438,43.3837,45966.0
2025-04-17 12:55:00,43.51,43.53,43.49,43.51,100697.0,43.3837,43.4036,43.3637,43.3837,100697.0
2025-04-17 13:00:00,43.51,43.53,43.5,43.52,73901.0,43.3837,43.4036,43.3737,43.3936,73901.0
2025-04-17 13:05:00,43.52,43.54,43.5,43.53,52650.0,43.3936,43.4136,43.3737,43.4036,52650.0
2025-04-17 13:10:00,43.52,43.52,43.48,43.49,89428.0,43.3936,43.3936,43.3537,43.3637,89428.0
2025-04-17 13:15:00,43.49,43.5,43.46,43.48,17400.0,43.3637,43.3737,43.3338,43.3537,17400.0
2025-04-17 13:20:00,43.48,43.49,43.45,43.46,27377.0,43.3537,43.3637,43.3238,43.3338,27377.0
2025-04-17 13:25:00,43.47,43.48,43.44,43.45,58301.0,43.3438,43.3537,43.3139,43.3238,58301.0
2025-04-17 13:30:00,43.45,43.5,43.45,43.49,59286.0,43.3238,43.3737,43.3238,43.3637,59286.0
2025-04-17 13:35:00,43.49,43.5,43.47,43.5,38836.0,43.3637,43.3737,43.3438,43.3737,38836.0
2025-04-17 13:40:00,43.5,43.51,43.46,43.48,42647.0,43.3737,43.3837,43.3338,43.3537,42647.0
2025-04-17 13:45:00,43.49,43.54,43.48,43.5,45899.0,43.3637,43.4136,43.3537,43.3737,45899.0
2025-04-17 13:50:00,43.51,43.55,43.5,43.54,53582.0,43.3837,43.4235,43.3737,43.4136,53582.0
2025-04-17 13:55:00,43.53,43.56,43.52,43.53,55206.0,43.4036,43.4335,43.3936,43.4036,55206.0
2025-04-17 14:00:00,43.53,43.57,43.52,43.56,220569.0,43.4036,43.4435,43.3936,43.4335,220569.0
2025-04-17 14:05:00,43.57,43.59,43.55,43.58,40449.0,43.4435,43.4634,43.4235,43.4535,40449.0
2025-04-17 14:10:00,43.59,43.61,43.58,43.6,114851.0,43.4634,43.4834,43.4535,43.4734,114851.0
2025-04-17 14:15:00,43.61,43.62,43.59,43.62,20782.0,43.4834,43.4933,43.4634,43.4933,20782.0
2025-04-17 14:20:00,43.61,43.63,43.61,43.62,25144.0,43.4834,43.5033,43.4834,43.4933,25144.0
2025-04-17 14:25:00,43.62,43.63,43.58,43.58,87135.0,43.4933,43.5033,43.4535,43.4535,87135.0
2025-04-17 14:30:00,43.59,43.62,43.58,43.59,58424.0,43.4634,43.4933,43.4535,43.4634,58424.0
2025-04-17 14:35:00,43.59,43.63,43.59,43.63,70903.0,43.4634,43.5033,43.4634,43.5033,70903.0
2025-04-17 14:40:00,43.63,43.64,43.59,43.61,40105.0,43.5033,43.5133,43.4634,43.4834,40105.0
2025-04-17 14:45:00,43.61,43.62,43.55,43.57,197009.0,43.4834,43.4933,43.4235,43.4435,197009.0
2025-04-17 14:50:00,43.57,43.6,43.54,43.57,87745.0,43.4435,43.4734,43.4136,43.4435,87745.0
2025-04-17 14:55:00,43.57,43.58,43.54,43.55,71189.0,43.4435,43.4535,43.4136,43.4235,71189.0
2025-04-17 15:00:00,43.55,43.56,43.53,43.55,51893.0,43.4235,43.4335,43.4036,43.4235,51893.0
2025-04-17 15:05:00,43.55,43.56,43.54,43.55,27350.0,43.4235,43.4335,43.4136,43.4235,27350.0
2025-04-17 15:10:00,43.55,43.56,43.49,43.5,95952.0,43.4235,43.4335,43.3637,43.3737,95952.0
2025-04-17 15:15:00,43.5,43.5,43.48,43.48,59242.0,43.3737,43.3737,43.3537,43.3537,59242.0
2025-04-17 15:20:00,43.49,43.5,43.45,43.48,79951.0,43.3637,43.3737,43.3238,43.3537,79951.0
2025-04-17 15:25:00,43.47,43.48,43.43,43.44,60541.0,43.3438,43.3537,43.3039,43.3139,60541.0
2025-04-17 15:30:00,43.44,43.47,43.44,43.47,45148.0,43.3139,43.3438,43.3139,43.3438,45148.0
2025-04-17 15:35:00,43.47,43.47,43.44,43.46,78285.0,43.3438,43.3438,43.3139,43.3338,78285.0
2025-04-17 15:40:00,43.46,43.47,43.42,43.44,83448.0,43.3338,43.3438,43.2939,43.3139,83448.0
2025-04-17 15:45:00,43.44,43.44,43.37,43.38,89496.0,43.3139,43.3139,43.2441,43.254,89496.0
2025-04-17 15:50:00,43.37,43.37,43.31,43.36,205958.0,43.2441,43.2441,43.1842,43.2341,205958.0
2025-04-17 15:55:00,43.36,43.36,43.28,43.3,312931.0,43.2341,43.2341,43.1543,43.1743,312931.0
2025-04-21 09:30:00,43.6,43.66,43.51,43.53,225767.0,43.4734,43.5332,43.3837,43.4036,225767.0
2025-04-21 09:35:00,43.53,43.56,43.49,43.53,55830.0,43.4036,43.4335,43.3637,43.4036,55830.0
2025-04-21 09:40:00,43.54,43.55,43.45,43.48,152563.0,43.4136,43.4235,43.3238,43.3537,152563.0
2025-04-21 09:45:00,43.47,43.53,43.45,43.52,118243.0,43.3438,43.4036,43.3238,43.3936,118243.0
2025-04-21 09:50:00,43.53,43.54,43.44,43.45,97721.0,43.4036,43.4136,43.3139,43.3238,97721.0
2025-04-21 09:55:00,43.45,43.45,43.38,43.39,98682.0,43.3238,43.3238,43.254,43.264,98682.0
2025-04-21 10:00:00,43.38,43.39,43.31,43.33,109573.0,43.254,43.264,43.1842,43.2042,109573.0
2025-04-21 10:05:00,43.34,43.35,43.31,43.33,118764.0,43.2142,43.2241,43.1842,43.2042,118764.0
2025-04-21 10:10:00,43.34,43.36,43.33,43.35,33048.0,43.2142,43.2341,43.2042,43.2241,33048.0
2025-04-21 10:15:00,43.35,43.35,43.28,43.33,117270.0,43.2241,43.2241,43.1543,43.2042,117270.0
2025-04-21 10:20:00,43.34,43.35,43.3,43.32,51794.0,43.2142,43.2241,43.1743,43.1942,51794.0
2025-04-21 10:25:00,43.32,43.35,43.31,43.32,56338.0,43.1942,43.2241,43.1842,43.1942,56338.0
2025-04-21 10:30:00,43.32,43.34,43.28,43.3,84707.0,43.1942,43.2142,43.1543,43.1743,84707.0
2025-04-21 10:35:00,43.32,43.37,43.31,43.36,78610.0,43.1942,43.2441,43.1842,43.2341,78610.0
2025-04-21 10:40:00,43.36,43.37,43.32,43.33,72080.0,43.2341,43.2441,43.1942,43.2042,72080.0
2025-04-21 10:45:00,43.33,43.35,43.31,43.31,29979.0,43.2042,43.2241,43.1842,43.1842,29979.0
2025-04-21 10:50:00,43.32,43.34,43.3,43.33,90986.0,43.1942,43.2142,43.1743,43.2042,90986.0
2025-04-21 10:55:00,43.33,43.34,43.31,43.32,65530.0,43.2042,43.2142,43.1842,43.1942,65530.0
2025-04-21 11:00:00,43.32,43.34,43.3,43.31,72837.0,43.1942,43.2142,43.1743,43.1842,72837.0
2025-04-21 11:05:00,43.31,43.33,43.3,43.32,42035.0,43.1842,43.2042,43.1743,43.1942,42035.0
2025-04-21 11:10:00,43.32,43.32,43.28,43.29,93595.0,43.1942,43.1942,43.1543,43.1643,93595.0
2025-04-21 11:15:00,43.27,43.33,43.27,43.33,210241.0,43.1444,43.2042,43.1444,43.2042,210241.0
2025-04-21 11:20:00,43.33,43.33,43.28,43.3,81218.0,43.2042,43.2042,43.1543,43.1743,81218.0
2025-04-21 11:25:00,43.3,43.31,43.26,43.28,65220.0,43.1743,43.1842,43.1344,43.1543,65220.0
2025-04-21 11:30:00,43.27,43.29,43.23,43.23,80690.0,43.1444,43.1643,43.1045,43.1045,80690.0
2025-04-21 11:35:00,43.23,43.24,43.22,43.23,33328.0,43.1045,43.1144,43.0945,43.1045,33328.0
2025-04-21 11:40:00,43.23,43.24,43.2,43.22,73971.0,43.1045,43.1144,43.0746,43.0945,73971.0
2025-04-21 11:45:00,43.22,43.22,43.18,43.21,57136.0,43.0945,43.0945,43.0546,43.0845,57136.0
2025-04-21 11:50:00,43.21,43.21,43.17,43.18,67920.0,43.0845,43.0845,43.0446,43.0546,67920.0
2025-04-21 11:55:00,43.19,43.19,43.16,43.18,36029.0,43.0646,43.0646,43.0347,43.0546,36029.0
2025-04-21 12:00:00,43.18,43.2,43.17,43.19,47711.0,43.0546,43.0746,43.0446,43.0646,47711.0
2025-04-21 12:05:00,43.19,43.2,43.17,43.2,123833.0,43.0646,43.0746,43.0446,43.0746,123833.0
2025-04-21 12:10:00,43.19,43.21,43.16,43.21,47305.0,43.0646,43.0845,43.0347,43.0845,47305.0
2025-04-21 12:15:00,43.2,43.2,43.17,43.18,82576.0,43.0746,43.0746,43.0446,43.0546,82576.0
2025-04-21 12:20:00,43.18,43.21,43.17,43.2,35760.0,43.0546,43.0845,43.0446,43.0746,35760.0
2025-04-21 12:25:00,43.21,43.22,43.19,43.19,27243.0,43.0845,43.0945,43.0646,43.0646,27243.0
2025-04-21 12:30:00,43.2,43.24,43.19,43.23,143348.0,43.0746,43.1144,43.0646,43.1045,143348.0
2025-04-21 12:35:00,43.23,43.25,43.22,43.23,41215.0,43.1045,43.1244,43.0945,43.1045,41215.0
2025-04-21 12:40:00,43.23,43.24,43.22,43.23,36620.0,43.1045,43.1144,43.0945,43.1045,36620.0
2025-04-21 12:45:00,43.23,43.23,43.2,43.22,65467.0,43.1045,43.1045,43.0746,43.0945,65467.0
2025-04-21 12:50:00,43.22,43.22,43.18,43.2,44136.0,43.0945,43.0945,43.0546,43.0746,44136.0
2025-04-21 12:55:00,43.19,43.19,43.16,43.17,28477.0,43.0646,43.0646,43.0347,43.0446,28477.0
2025-04-21 13:00:00,43.17,43.18,43.11,43.11,32511.0,43.0446,43.0546,42.9848,42.9848,32511.0
2025-04-21 13:05:00,43.12,43.14,43.12,43.13,63812.0,42.9948,43.0147,42.9948,43.0048,63812.0
2025-04-21 13:10:00,43.13,43.13,43.1,43.11,24800.0,43.0048,43.0048,42.9749,42.9848,24800.0
2025-04-21 13:15:00,43.11,43.14,43.1,43.14,164135.0,42.9848,43.0147,42.9749,43.0147,164135.0
2025-04-21 13:20:00,43.13,43.16,43.12,43.13,90315.0,43.0048,43.0347,42.9948,43.0048,90315.0
2025-04-21 13:25:00,43.12,43.14,43.11,43.13,13827.0,42.9948,43.0147,42.9848,43.0048,13827.0
2025-04-21 13:30:00,43.12,43.15,43.12,43.13,80453.0,42.9948,43.0247,42.9948,43.0048,80453.0
2025-04-21 13:35:00,43.13,43.15,43.12,43.13,40742.0,43.0048,43.0247,42.9948,43.0048,40742.0
2025-04-21 13:40:00,43.13,43.14,43.09,43.1,22422.0,43.0048,43.0147,42.9649,42.9749,22422.0
2025-04-21 13:45:00,43.09,43.1,43.06,43.07,97506.0,42.9649,42.9749,42.935,42.9449,97506.0
2025-04-21 13:50:00,43.07,43.09,43.06,43.07,37992.0,42.9449,42.9649,42.935,42.9449,37992.0
2025-04-21 13:55:00,43.07,43.08,43.05,43.07,66109.0,42.9449,42.9549,42.925,42.9449,66109.0
2025-04-21 14:00:00,43.07,43.11,43.06,43.09,75164.0,42.9449,42.9848,42.935,42.9649,75164.0
2025-04-21 14:05:00,43.1,43.12,43.08,43.11,148326.0,42.9749,42.9948,42.9549,42.9848,148326.0
2025-04-21 14:10:00,43.12,43.13,43.1,43.12,70576.0,42.9948,43.0048,42.9749,42.9948,70576.0
2025-04-21 14:15:00,43.13,43.15,43.12,43.13,61122.0,43.0048,43.0247,42.9948,43.0048,61122.0
2025-04-21 14:20:00,43.13,43.13,43.11,43.13,120707.0,43.0048,43.0048,42.9848,43.0048,120707.0
2025-04-21 14:25:00,43.13,43.15,43.12,43.15,67106.0,43.0048,43.0247,42.9948,43.0247,67106.0
2025-04-21 14:30:00,43.16,43.2,43.15,43.19,55244.0,43.0347,43.0746,43.0247,43.0646,55244.0
2025-04-21 14:35:00,43.17,43.2,43.17,43.19,149196.0,43.0446,43.0746,43.0446,43.0646,149196.0
2025-04-21 14:40:00,43.19,43.2,43.16,43.16,28304.0,43.0646,43.0746,43.0347,43.0347,28304.0
2025-04-21 14:45:00,43.17,43.19,43.16,43.17,95861.0,43.0446,43.0646,43.0347,43.0446,95861.0
2025-04-21 14:50:00,43.17,43.18,43.15,43.17,71234.0,43.0446,43.0546,43.0247,43.0446,71234.0
2025-04-21 14:55:00,43.17,43.17,43.15,43.15,45020.0,43.0446,43.0446,43.0247,43.0247,45020.0
2025-04-21 15:00:00,43.16,43.21,43.15,43.21,94629.0,43.0347,43.0845,43.0247,43.0845,94629.0
2025-04-21 15:05:00,43.21,43.23,43.2,43.23,67365.0,43.0845,43.1045,43.0746,43.1045,67365.0
2025-04-21 15:10:00,43.23,43.25,43.22,43.23,105802.0,43.1045,43.1244,43.0945,43.1045,105802.0
2025-04-21 15:15:00,43.23,43.24,43.22,43.23,65726.0,43.1045,43.1144,43.0945,43.1045,65726.0
2025-04-21 15:20:00,43.24,43.27,43.23,43.26,52151.0,43.1144,43.1444,43.1045,43.1344,52151.0
2025-04-21 15:25:00,43.26,43.26,43.22,43.22,51990.0,43.1344,43.1344,43.0945,43.0945,51990.0
2025-04-21 15:30:00,43.23,43.27,43.23,43.27,120496.0,43.1045,43.1444,43.1045,43.1444,120496.0
2025-04-21 15:35:00,43.26,43.32,43.26,43.3,54937.0,43.1344,43.1942,43.1344,43.1743,54937.0
2025-04-21 15:40:00,43.3,43.33,43.3,43.32,154262.0,43.1743,43.2042,43.1743,43.1942,154262.0
2025-04-21 15:45:00,43.33,43.33,43.28,43.31,60196.0,43.2042,43.2042,43.1543,43.1842,60196.0
2025-04-21 15:50:00,43.3,43.33,43.28,43.33,70037.0,43.1743,43.2042,43.1543,43.2042,70037.0
2025-04-21 15:55:00,43.34,43.37,43.33,43.36,153245.0,43.2142,43.2441,43.2042,43.2341,153245.0
2025-04-22 09:30:00,43.9,43.9,43.82,43.83,120363.0,43.7725,43.7725,43.6928,43.7027,120363.0
2025-04-22 09:35:00,43.83,43.89,43.81,43.87,98309.0,43.7027,43.7626,43.6828,43.7426,98309.0
2025-04-22 09:40:00,43.87,43.91,43.87,43.9,90814.0,43.7426,43.7825,43.7426,43.7725,90814.0
2025-04-22 09:45:00,43.91,44.01,43.89,43.93,2286353.0,43.7825,43.8822,43.7626,43.8024,2286353.0
2025-04-22 09:50:00,43.91,43.92,43.87,43.89,104441.0,43.7825,43.7925,43.7426,43.7626,104441.0
2025-04-22 09:55:00,43.89,43.92,43.88,43.91,45060.0,43.7626,43.7925,43.7526,43.7825,45060.0
2025-04-22 10:00:00,43.9,43.92,43.89,43.91,76786.0,43.7725,43.7925,43.7626,43.7825,76786.0
2025-04-22 10:05:00,43.91,43.95,43.89,43.94,50607.0,43.7825,43.8224,43.7626,43.8124,50607.0
2025-04-22 10:10:00,43.94,43.95,43.91,43.92,28064.0,43.8124,43.8224,43.7825,43.7925,28064.0
2025-04-22 10:15:00,43.93,43.93,43.88,43.91,63461.0,43.8024,43.8024,43.7526,43.7825,63461.0
2025-04-22 10:20:00,43.91,43.94,43.91,43.94,28590.0,43.7825,43.8124,43.7825,43.8124,28590.0
2025-04-22 10:25:00,43.93,43.94,43.91,43.93,210812.0,43.8024,43.8124,43.7825,43.8024,210812.0
2025-04-22 10:30:00,43.93,43.94,43.89,43.93,47377.0,43.8024,43.8124,43.7626,43.8024,47377.0
2025-04-22 10:35:00,43.93,43.97,43.92,43.97,49767.0,43.8024,43.8423,43.7925,43.8423,49767.0
2025-04-22 10:40:00,43.96,43.99,43.96,43.98,23858.0,43.8324,43.8623,43.8324,43.8523,23858.0
2025-04-22 10:45:00,43.98,44.0,43.97,43.98,41587.0,43.8523,43.8722,43.8423,43.8523,41587.0
2025-04-22 10:50:00,43.98,43.99,43.94,43.97,40671.0,43.8523,43.8623,43.8124,43.8423,40671.0
2025-04-22 10:55:00,43.98,44.0,43.96,43.99,39274.0,43.8523,43.8722,43.8324,43.8623,39274.0
2025-04-22 11:00:00,43.98,44.04,43.98,44.02,78250.0,43.8523,43.9121,43.8523,43.8922,78250.0
2025-04-22 11:05:00,44.02,44.04,44.02,44.03,41518.0,43.8922,43.9121,43.8922,43.9022,41518.0
2025-04-22 11:10:00,44.04,44.07,44.03,44.07,37618.0,43.9121,43.942,43.9022,43.942,37618.0
2025-04-22 11:15:00,44.07,44.08,44.06,44.06,71407.0,43.942,43.952,43.9321,43.9321,71407.0
2025-04-22 11:20:00,44.07,44.07,44.04,44.05,42167.0,43.942,43.942,43.9121,43.9221,42167.0
2025-04-22 11:25:00,44.05,44.07,44.02,44.02,56369.0,43.9221,43.942,43.8922,43.8922,56369.0
2025-04-22 11:30:00,44.02,44.03,43.99,44.03,47172.0,43.8922,43.9022,43.8623,43.9022,47172.0
2025-04-22 11:35:00,44.02,44.03,44.0,44.02,26616.0,43.8922,43.9022,43.8722,43.8922,26616.0
2025-04-22 11:40:00,44.02,44.03,43.98,43.98,58772.0,43.8922,43.9022,43.8523,43.8523,58772.0
2025-04-22 11:45:00,43.98,44.0,43.97,43.98,48549.0,43.8523,43.8722,43.8423,43.8523,48549.0
2025-04-22 11:50:00,43.97,44.01,43.97,44.0,34188.0,43.8423,43.8822,43.8423,43.8722,34188.0
2025-04-22 11:55:00,44.01,44.14,43.99,44.1,317827.0,43.8822,44.0118,43.8623,43.9719,317827.0
2025-04-22 12:00:00,44.1,44.22,44.1,44.18,244456.0,43.9719,44.0916,43.9719,44.0517,244456.0
2025-04-22 12:05:00,44.18,44.23,44.15,44.2,44621.0,44.0517,44.1016,44.0218,44.0717,44621.0
2025-04-22 12:10:00,44.21,44.25,44.19,44.25,21480.0,44.0816,44.1215,44.0617,44.1215,21480.0
2025-04-22 12:15:00,44.25,44.25,44.2,44.24,56198.0,44.1215,44.1215,44.0717,44.1115,56198.0
2025-04-22 12:20:00,44.25,44.28,44.24,44.27,101989.0,44.1215,44.1514,44.1115,44.1415,101989.0
2025-04-22 12:25:00,44.26,44.3,44.25,44.26,28491.0,44.1315,44.1714,44.1215,44.1315,28491.0
2025-04-22 12:30:00,44.26,44.3,44.25,44.26,53496.0,44.1315,44.1714,44.1215,44.1315,53496.0
2025-04-22 12:35:00,44.26,44.26,44.23,44.25,23744.0,44.1315,44.1315,44.1016,44.1215,23744.0
2025-04-22 12:40:00,44.23,44.24,44.18,44.22,96419.0,44.1016,44.1115,44.0517,44.0916,96419.0
2025-04-22 12:45:00,44.21,44.22,44.17,44.21,29244.0,44.0816,44.0916,44.0417,44.0816,29244.0
2025-04-22 12:50:00,44.2,44.21,44.16,44.2,16266.0,44.0717,44.0816,44.0318,44.0717,16266.0
2025-04-22 12:55:00,44.2,44.2,44.17,44.18,36624.0,44.0717,44.0717,44.0417,44.0517,36624.0
2025-04-22 13:00:00,44.18,44.2,44.18,44.2,277317.0,44.0517,44.0717,44.0517,44.0717,277317.0
2025-04-22 13:05:00,44.2,44.24,44.17,44.22,122929.0,44.0717,44.1115,44.0417,44.0916,122929.0
2025-04-22 13:10:00,44.21,44.21,44.08,44.09,61313.0,44.0816,44.0816,43.952,43.962,61313.0
2025-04-22 13:15:00,44.09,44.09,44.0,44.06,56355.0,43.962,43.962,43.8722,43.9321,56355.0
2025-04-22 13:20:00,44.06,44.06,43.97,43.99,48644.0,43.9321,43.9321,43.8423,43.8623,48644.0
2025-04-22 13:25:00,44.0,44.1,43.97,43.98,286294.0,43.8722,43.9719,43.8423,43.8523,286294.0
2025-04-22 13:30:00,43.98,44.03,43.96,44.0,65036.0,43.8523,43.9022,43.8324,43.8722,65036.0
2025-04-22 13:35:00,44.0,44.04,43.99,44.01,73463.0,43.8722,43.9121,43.8623,43.8822,73463.0
2025-04-22 13:40:00,44.01,44.03,43.98,44.01,21417.0,43.8822,43.9022,43.8523,43.8822,21417.0
2025-04-22 13:45:00,44.02,44.02,43.97,43.98,20263.0,43.8922,43.8922,43.8423,43.8523,20263.0
2025-04-22 13:50:00,43.98,44.0,43.97,44.0,18976.0,43.8523,43.8722,43.8423,43.8722,18976.0
2025-04-22 13:55:00,44.0,44.01,43.96,43.97,41277.0,43.8722,43.8822,43.8324,43.8423,41277.0
2025-04-22 14:00:00,43.96,44.04,43.95,44.04,31847.0,43.8324,43.9121,43.8224,43.9121,31847.0
2025-04-22 14:05:00,44.04,44.07,44.03,44.05,38241.0,43.9121,43.942,43.9022,43.9221,38241.0
2025-04-22 14:10:00,44.05,44.09,44.05,44.09,57892.0,43.9221,43.962,43.9221,43.962,57892.0
2025-04-22 14:15:00,44.09,44.1,44.06,44.08,47520.0,43.962,43.9719,43.9321,43.952,47520.0
2025-04-22 14:20:00,44.08,44.13,44.08,44.11,63037.0,43.952,44.0019,43.952,43.9819,63037.0
2025-04-22 14:25:00,44.12,44.12,44.1,44.1,27339.0,43.9919,43.9919,43.9719,43.9719,27339.0
2025-04-22 14:30:00,44.1,44.11,44.09,44.1,52483.0,43.9719,43.9819,43.962,43.9719,52483.0
2025-04-22 14:35:00,44.11,44.13,44.09,44.09,56546.0,43.9819,44.0019,43.962,43.962,56546.0
2025-04-22 14:40:00,44.09,44.12,44.09,44.11,49565.0,43.962,43.9919,43.962,43.9819,49565.0
2025-04-22 14:45:00,44.11,44.14,44.1,44.12,45690.0,43.9819,44.0118,43.9719,43.9919,45690.0
2025-04-22 14:50:00,44.12,44.14,44.11,44.12,77092.0,43.9919,44.0118,43.9819,43.9919,77092.0
2025-04-22 14:55:00,44.12,44.14,44.11,44.12,47385.0,43.9919,44.0118,43.9819,43.9919,47385.0
2025-04-22 15:00:00,44.12,44.14,44.11,44.13,76083.0,43.9919,44.0118,43.9819,44.0019,76083.0
2025-04-22 15:05:00,44.14,44.15,44.1,44.11,68849.0,44.0118,44.0218,43.9719,43.9819,68849.0
2025-04-22 15:10:00,44.11,44.11,44.08,44.09,137536.0,43.9819,43.9819,43.952,43.962,137536.0
2025-04-22 15:15:00,44.1,44.1,44.05,44.07,80236.0,43.9719,43.9719,43.9221,43.942,80236.0
2025-04-22 15:20:00,44.07,44.07,44.03,44.05,169593.0,43.942,43.942,43.9022,43.9221,169593.0
2025-04-22 15:25:00,44.05,44.06,44.02,44.03,40140.0,43.9221,43.9321,43.8922,43.9022,40140.0
2025-04-22 15:30:00,44.03,44.05,44.02,44.03,73934.0,43.9022,43.9221,43.8922,43.9022,73934.0
2025-04-22 15:35:00,44.03,44.05,44.01,44.02,121602.0,43.9022,43.9221,43.8822,43.8922,121602.0
2025-04-22 15:40:00,44.02,44.08,44.01,44.07,86973.0,43.8922,43.952,43.8822,43.942,86973.0
2025-04-22 15:45:00,44.07,44.09,44.06,44.07,66377.0,43.942,43.962,43.9321,43.942,66377.0
2025-04-22 15:50:00,44.07,44.07,44.0,44.05,95555.0,43.942,43.942,43.8722,43.9221,95555.0
2025-04-22 15:55:00,44.05,44.06,44.03,44.03,262455.0,43.9221,43.9321,43.9022,43.9022,262455.0
2025-04-23 09:30:00,44.76,44.76,44.64,44.65,167130.0,44.63,44.63,44.5104,44.5204,167130.0
2025-04-23 09:35:00,44.64,44.91,44.58,44.69,511511.0,44.5104,44.7796,44.4506,44.5602,511511.0
2025-04-23 09:40:00,44.69,44.86,44.66,44.82,93925.0,44.5602,44.7297,44.5303,44.6899,93925.0
2025-04-23 09:45:00,44.83,44.91,44.81,44.9,52575.0,44.6998,44.7796,44.6799,44.7696,52575.0
2025-04-23 09:50:00,44.92,44.92,44.74,44.78,277126.0,44.7896,44.7896,44.6101,44.65,277126.0
2025-04-23 09:55:00,44.77,44.81,44.72,44.81,43471.0,44.64,44.6799,44.5901,44.6799,43471.0
2025-04-23 10:00:00,44.82,44.88,44.72,44.87,210368.0,44.6899,44.7497,44.5901,44.7397,210368.0
2025-04-23 10:05:00,44.87,44.91,44.85,44.87,32605.0,44.7397,44.7796,44.7198,44.7397,32605.0
2025-04-23 10:10:00,44.87,44.87,44.79,44.81,18682.0,44.7397,44.7397,44.6599,44.6799,18682.0
2025-04-23 10:15:00,44.81,44.81,44.71,44.76,49235.0,44.6799,44.6799,44.5802,44.63,49235.0
2025-04-23 10:20:00,44.75,44.82,44.71,44.79,136355.0,44.6201,44.6899,44.5802,44.6599,136355.0
2025-04-23 10:25:00,44.79,44.85,44.78,44.82,84509.0,44.6599,44.7198,44.65,44.6899,84509.0
2025-04-23 10:30:00,44.81,44.84,44.8,44.84,27058.0,44.6799,44.7098,44.6699,44.7098,27058.0
2025-04-23 10:35:00,44.82,44.86,44.81,44.83,29794.0,44.6899,44.7297,44.6799,44.6998,29794.0
2025-04-23 10:40:00,44.82,44.87,44.8,44.86,13520.0,44.6899,44.7397,44.6699,44.7297,13520.0
2025-04-23 10:45:00,44.86,44.91,44.84,44.88,22388.0,44.7297,44.7796,44.7098,44.7497,22388.0
2025-04-23 10:50:00,44.88,44.88,44.81,44.83,27631.0,44.7497,44.7497,44.6799,44.6998,27631.0
2025-04-23 10:55:00,44.82,44.84,44.8,44.84,16361.0,44.6899,44.7098,44.6699,44.7098,16361.0
2025-04-23 11:00:00,44.83,44.85,44.72,44.78,323573.0,44.6998,44.7198,44.5901,44.65,323573.0
2025-04-23 11:05:00,44.78,44.84,44.77,44.8,26396.0,44.65,44.7098,44.64,44.6699,26396.0
2025-04-23 11:10:00,44.8,44.81,44.78,44.8,36878.0,44.6699,44.6799,44.65,44.6699,36878.0
2025-04-23 11:15:00,44.79,44.8,44.73,44.74,23865.0,44.6599,44.6699,44.6001,44.6101,23865.0
2025-04-23 11:20:00,44.74,44.77,44.61,44.72,329368.0,44.6101,44.64,44.4805,44.5901,329368.0
2025-04-23 11:25:00,44.72,44.72,44.61,44.63,60096.0,44.5901,44.5901,44.4805,44.5004,60096.0
2025-04-23 11:30:00,44.63,44.64,44.56,44.62,54397.0,44.5004,44.5104,44.4306,44.4904,54397.0
2025-04-23 11:35:00,44.63,44.65,44.61,44.64,27953.0,44.5004,44.5204,44.4805,44.5104,27953.0
2025-04-23 11:40:00,44.64,44.65,44.58,44.6,32623.0,44.5104,44.5204,44.4506,44.4705,32623.0
2025-04-23 11:45:00,44.6,44.61,44.52,44.55,23860.0,44.4705,44.4805,44.3907,44.4206,23860.0
2025-04-23 11:50:00,44.53,44.56,44.49,44.55,82723.0,44.4007,44.4306,44.3608,44.4206,82723.0
2025-04-23 11:55:00,44.55,44.59,44.54,44.57,37110.0,44.4206,44.4605,44.4107,44.4406,37110.0
2025-04-23 12:00:00,44.57,44.57,44.52,44.55,41868.0,44.4406,44.4406,44.3907,44.4206,41868.0
2025-04-23 12:05:00,44.56,44.56,44.49,44.49,181437.0,44.4306,44.4306,44.3608,44.3608,181437.0
2025-04-23 12:10:00,44.5,44.54,44.48,44.52,32540.0,44.3708,44.4107,44.3508,44.3907,32540.0
2025-04-23 12:15:00,44.52,44.54,44.48,44.49,89553.0,44.3907,44.4107,44.3508,44.3608,89553.0
2025-04-23 12:20:00,44.49,44.5,44.46,44.48,38312.0,44.3608,44.3708,44.3309,44.3508,38312.0
2025-04-23 12:25:00,44.48,44.54,44.45,44.53,27567.0,44.3508,44.4107,44.3209,44.4007,27567.0
2025-04-23 12:30:00,44.53,44.54,44.51,44.52,23269.0,44.4007,44.4107,44.3808,44.3907,23269.0
2025-04-23 12:35:00,44.52,44.56,44.52,44.55,36695.0,44.3907,44.4306,44.3907,44.4206,36695.0
2025-04-23 12:40:00,44.55,44.57,44.52,44.55,43176.0,44.4206,44.4406,44.3907,44.4206,43176.0
2025-04-23 12:45:00,44.55,44.56,44.49,44.51,44555.0,44.4206,44.4306,44.3608,44.3808,44555.0
2025-04-23 12:50:00,44.5,44.53,44.5,44.52,28258.0,44.3708,44.4007,44.3708,44.3907,28258.0
2025-04-23 12:55:00,44.53,44.58,44.52,44.56,37844.0,44.4007,44.4506,44.3907,44.4306,37844.0
2025-04-23 13:00:00,44.57,44.58,44.48,44.57,109292.0,44.4406,44.4506,44.3508,44.4406,109292.0
2025-04-23 13:05:00,44.57,44.61,44.56,44.59,73107.0,44.4406,44.4805,44.4306,44.4605,73107.0
2025-04-23 13:10:00,44.58,44.59,44.56,44.59,18236.0,44.4506,44.4605,44.4306,44.4605,18236.0
2025-04-23 13:15:00,44.58,44.6,44.57,44.59,38391.0,44.4506,44.4705,44.4406,44.4605,38391.0
2025-04-23 13:20:00,44.59,44.61,44.57,44.59,54360.0,44.4605,44.4805,44.4406,44.4605,54360.0
2025-04-23 13:25:00,44.59,44.59,44.53,44.53,26252.0,44.4605,44.4605,44.4007,44.4007,26252.0
2025-04-23 13:30:00,44.54,44.56,44.5,44.51,37753.0,44.4107,44.4306,44.3708,44.3808,37753.0
2025-04-23 13:35:00,44.52,44.53,44.47,44.5,50875.0,44.3907,44.4007,44.3409,44.3708,50875.0
2025-04-23 13:40:00,44.5,44.53,44.48,44.53,29064.0,44.3708,44.4007,44.3508,44.4007,29064.0
2025-04-23 13:45:00,44.52,44.53,44.5,44.51,223921.0,44.3907,44.4007,44.3708,44.3808,223921.0
2025-04-23 13:50:00,44.52,44.57,44.51,44.56,32013.0,44.3907,44.4406,44.3808,44.4306,32013.0
2025-04-23 13:55:00,44.55,44.58,44.55,44.56,25465.0,44.4206,44.4506,44.4206,44.4306,25465.0
2025-04-23 14:00:00,44.56,44.58,44.51,44.55,176509.0,44.4306,44.4506,44.3808,44.4206,176509.0
2025-04-23 14:05:00,44.55,44.56,44.54,44.55,32071.0,44.4206,44.4306,44.4107,44.4206,32071.0
2025-04-23 14:10:00,44.55,44.58,44.53,44.55,71105.0,44.4206,44.4506,44.4007,44.4206,71105.0
2025-04-23 14:15:00,44.55,44.59,44.55,44.57,159711.0,44.4206,44.4605,44.4206,44.4406,159711.0
2025-04-23 14:20:00,44.57,44.59,44.53,44.54,34143.0,44.4406,44.4605,44.4007,44.4107,34143.0
2025-04-23 14:25:00,44.54,44.54,44.5,44.51,143182.0,44.4107,44.4107,44.3708,44.3808,143182.0
2025-04-23 14:30:00,44.51,44.56,44.51,44.53,71866.0,44.3808,44.4306,44.3808,44.4007,71866.0
2025-04-23 14:35:00,44.54,44.55,44.53,44.55,37705.0,44.4107,44.4206,44.4007,44.4206,37705.0
2025-04-23 14:40:00,44.55,44.55,44.5,44.51,106569.0,44.4206,44.4206,44.3708,44.3808,106569.0
2025-04-23 14:45:00,44.5,44.52,44.49,44.52,92837.0,44.3708,44.3907,44.3608,44.3907,92837.0
2025-04-23 14:50:00,44.52,44.52,44.49,44.49,36585.0,44.3907,44.3907,44.3608,44.3608,36585.0
2025-04-23 14:55:00,44.49,44.53,44.49,44.5,43787.0,44.3608,44.4007,44.3608,44.3708,43787.0
2025-04-23 15:00:00,44.5,44.52,44.46,44.47,110090.0,44.3708,44.3907,44.3309,44.3409,110090.0
2025-04-23 15:05:00,44.48,44.51,44.47,44.5,89799.0,44.3508,44.3808,44.3409,44.3708,89799.0
2025-04-23 15:10:00,44.5,44.52,44.49,44.5,106156.0,44.3708,44.3907,44.3608,44.3708,106156.0
2025-04-23 15:15:00,44.5,44.51,44.47,44.48,206294.0,44.3708,44.3808,44.3409,44.3508,206294.0
2025-04-23 15:20:00,44.48,44.49,44.45,44.46,74727.0,44.3508,44.3608,44.3209,44.3309,74727.0
2025-04-23 15:25:00,44.46,44.49,44.45,44.46,77849.0,44.3309,44.3608,44.3209,44.3309,77849.0
2025-04-23 15:30:00,44.46,44.49,44.44,44.45,132939.0,44.3309,44.3608,44.311,44.3209,132939.0
2025-04-23 15:35:00,44.44,44.45,44.41,44.42,63001.0,44.311,44.3209,44.281,44.291,63001.0
2025-04-23 15:40:00,44.42,44.46,44.41,44.44,71505.0,44.291,44.3309,44.281,44.311,71505.0
2025-04-23 15:45:00,44.44,44.46,44.42,44.45,61929.0,44.311,44.3309,44.291,44.3209,61929.0
2025-04-23 15:50:00,44.46,44.5,44.45,44.5,87347.0,44.3309,44.3708,44.3209,44.3708,87347.0
2025-04-23 15:55:00,44.49,44.5,44.44,44.45,151624.0,44.3608,44.3708,44.311,44.3209,151624.0
2025-04-24 09:30:00,44.63,44.74,44.58,44.66,132058.0,44.5004,44.6101,44.4506,44.5303,132058.0
2025-04-24 09:35:00,44.65,44.67,44.61,44.66,57396.0,44.5204,44.5403,44.4805,44.5303,57396.0
2025-04-24 09:40:00,44.67,44.7,44.66,44.68,56270.0,44.5403,44.5702,44.5303,44.5503,56270.0
2025-04-24 09:45:00,44.68,44.7,44.67,44.69,47439.0,44.5503,44.5702,44.5403,44.5602,47439.0
2025-04-24 09:50:00,44.68,44.72,44.68,44.72,15712.0,44.5503,44.5901,44.5503,44.5901,15712.0
2025-04-24 09:55:00,44.72,44.77,44.71,44.77,68867.0,44.5901,44.64,44.5802,44.64,68867.0
2025-04-24 10:00:00,44.76,44.79,44.75,44.77,78748.0,44.63,44.6599,44.6201,44.64,78748.0
2025-04-24 10:05:00,44.77,44.82,44.76,44.82,35899.0,44.64,44.6899,44.63,44.6899,35899.0
2025-04-24 10:10:00,44.81,44.81,44.77,44.8,22227.0,44.6799,44.6799,44.64,44.6699,22227.0
2025-04-24 10:15:00,44.79,44.79,44.75,44.79,21644.0,44.6599,44.6599,44.6201,44.6599,21644.0
2025-04-24 10:20:00,44.79,44.84,44.79,44.83,73055.0,44.6599,44.7098,44.6599,44.6998,73055.0
2025-04-24 10:25:00,44.83,44.85,44.81,44.84,52739.0,44.6998,44.7198,44.6799,44.7098,52739.0
2025-04-24 10:30:00,44.84,44.86,44.83,44.85,37438.0,44.7098,44.7297,44.6998,44.7198,37438.0
2025-04-24 10:35:00,44.86,44.87,44.84,44.86,38720.0,44.7297,44.7397,44.7098,44.7297,38720.0
2025-04-24 10:40:00,44.86,44.88,44.81,44.83,118216.0,44.7297,44.7497,44.6799,44.6998,118216.0
2025-04-24 10:45:00,44.83,44.83,44.77,44.79,22601.0,44.6998,44.6998,44.64,44.6599,22601.0
2025-04-24 10:50:00,44.8,44.82,44.77,44.81,55698.0,44.6699,44.6899,44.64,44.6799,55698.0
2025-04-24 10:55:00,44.8,44.84,44.8,44.84,26528.0,44.6699,44.7098,44.6699,44.7098,26528.0
2025-04-24 11:00:00,44.84,44.85,44.82,44.84,65855.0,44.7098,44.7198,44.6899,44.7098,65855.0
2025-04-24 11:05:00,44.83,44.86,44.83,44.86,25275.0,44.6998,44.7297,44.6998,44.7297,25275.0
2025-04-24 11:10:00,44.86,44.89,44.85,44.88,20172.0,44.7297,44.7597,44.7198,44.7497,20172.0
2025-04-24 11:15:00,44.88,44.89,44.86,44.86,25469.0,44.7497,44.7597,44.7297,44.7297,25469.0
2025-04-24 11:20:00,44.86,44.87,44.84,44.84,30204.0,44.7297,44.7397,44.7098,44.7098,30204.0
2025-04-24 11:25:00,44.84,44.86,44.82,44.83,154795.0,44.7098,44.7297,44.6899,44.6998,154795.0
2025-04-24 11:30:00,44.81,44.85,44.8,44.84,28179.0,44.6799,44.7198,44.6699,44.7098,28179.0
2025-04-24 11:35:00,44.85,44.85,44.82,44.83,32495.0,44.7198,44.7198,44.6899,44.6998,32495.0
2025-04-24 11:40:00,44.84,44.86,44.83,44.85,72556.0,44.7098,44.7297,44.6998,44.7198,72556.0
2025-04-24 11:45:00,44.85,44.89,44.84,44.86,109849.0,44.7198,44.7597,44.7098,44.7297,109849.0
2025-04-24 11:50:00,44.87,44.89,44.85,44.88,25804.0,44.7397,44.7597,44.7198,44.7497,25804.0
2025-04-24 11:55:00,44.89,44.9,44.85,44.86,13011.0,44.7597,44.7696,44.7198,44.7297,13011.0
2025-04-24 12:00:00,44.86,44.89,44.86,44.89,18970.0,44.7297,44.7597,44.7297,44.7597,18970.0
2025-04-24 12:05:00,44.88,44.89,44.85,44.86,35758.0,44.7497,44.7597,44.7198,44.7297,35758.0
2025-04-24 12:10:00,44.87,44.92,44.86,44.91,28011.0,44.7397,44.7896,44.7297,44.7796,28011.0
2025-04-24 12:15:00,44.91,44.94,44.91,44.94,25400.0,44.7796,44.8095,44.7796,44.8095,25400.0
2025-04-24 12:20:00,44.94,44.94,44.92,44.92,33539.0,44.8095,44.8095,44.7896,44.7896,33539.0
2025-04-24 12:25:00,44.92,45.0,44.92,44.97,200380.0,44.7896,44.8693,44.7896,44.8394,200380.0
2025-04-24 12:30:00,44.97,45.0,44.96,44.98,54023.0,44.8394,44.8693,44.8295,44.8494,54023.0
2025-04-24 12:35:00,44.98,45.01,44.98,44.98,40609.0,44.8494,44.8793,44.8494,44.8494,40609.0
2025-04-24 12:40:00,44.98,44.99,44.96,44.97,29766.0,44.8494,44.8594,44.8295,44.8394,29766.0
2025-04-24 12:45:00,44.97,44.98,44.95,44.98,37072.0,44.8394,44.8494,44.8195,44.8494,37072.0
2025-04-24 12:50:00,44.98,44.99,44.97,44.99,26134.0,44.8494,44.8594,44.8394,44.8594,26134.0
2025-04-24 12:55:00,44.98,45.02,44.98,45.0,15182.0,44.8494,44.8893,44.8494,44.8693,15182.0
2025-04-24 13:00:00,45.0,45.03,44.98,45.02,27616.0,44.8693,44.8992,44.8494,44.8893,27616.0
2025-04-24 13:05:00,45.02,45.03,45.0,45.01,15340.0,44.8893,44.8992,44.8693,44.8793,15340.0
2025-04-24 13:10:00,45.01,45.02,45.0,45.0,7516.0,44.8793,44.8893,44.8693,44.8693,7516.0
2025-04-24 13:15:00,45.01,45.01,44.97,44.97,24698.0,44.8793,44.8793,44.8394,44.8394,24698.0
2025-04-24 13:20:00,44.98,45.0,44.96,44.99,11472.0,44.8494,44.8693,44.8295,44.8594,11472.0
2025-04-24 13:25:00,45.0,45.01,44.99,45.0,21060.0,44.8693,44.8793,44.8594,44.8693,21060.0
2025-04-24 13:30:00,45.01,45.02,44.98,44.98,135820.0,44.8793,44.8893,44.8494,44.8494,135820.0
2025-04-24 13:35:00,44.98,45.0,44.98,44.99,16555.0,44.8494,44.8693,44.8494,44.8594,16555.0
2025-04-24 13:40:00,45.0,45.0,44.97,44.98,15159.0,44.8693,44.8693,44.8394,44.8494,15159.0
2025-04-24 13:45:00,44.98,45.0,44.97,45.0,36894.0,44.8494,44.8693,44.8394,44.8693,36894.0
2025-04-24 13:50:00,44.99,45.03,44.99,45.03,17872.0,44.8594,44.8992,44.8594,44.8992,17872.0
2025-04-24 13:55:00,45.02,45.03,45.01,45.02,97984.0,44.8893,44.8992,44.8793,44.8893,97984.0
2025-04-24 14:00:00,45.02,45.03,45.01,45.03,56455.0,44.8893,44.8992,44.8793,44.8992,56455.0
2025-04-24 14:05:00,45.02,45.05,45.02,45.03,26119.0,44.8893,44.9192,44.8893,44.8992,26119.0
2025-04-24 14:10:00,45.04,45.04,45.02,45.03,74373.0,44.9092,44.9092,44.8893,44.8992,74373.0
2025-04-24 14:15:00,45.03,45.05,45.01,45.03,49810.0,44.8992,44.9192,44.8793,44.8992,49810.0
2025-04-24 14:20:00,45.03,45.04,45.01,45.03,43041.0,44.8992,44.9092,44.8793,44.8992,43041.0
2025-04-24 14:25:00,45.03,45.04,45.02,45.03,45669.0,44.8992,44.9092,44.8893,44.8992,45669.0
2025-04-24 14:30:00,45.03,45.05,45.03,45.04,75983.0,44.8992,44.9192,44.8992,44.9092,75983.0
2025-04-24 14:35:00,45.04,45.05,45.04,45.05,22648.0,44.9092,44.9192,44.9092,44.9192,22648.0
2025-04-24 14:40:00,45.05,45.05,45.03,45.03,41194.0,44.9192,44.9192,44.8992,44.8992,41194.0
2025-04-24 14:45:00,45.04,45.05,45.03,45.04,27727.0,44.9092,44.9192,44.8992,44.9092,27727.0
2025-04-24 14:50:00,45.05,45.05,45.03,45.03,79233.0,44.9192,44.9192,44.8992,44.8992,79233.0
2025-04-24 14:55:00,45.04,45.04,45.01,45.02,25335.0,44.9092,44.9092,44.8793,44.8893,25335.0
2025-04-24 15:00:00,45.01,45.02,44.99,45.0,41909.0,44.8793,44.8893,44.8594,44.8693,41909.0
2025-04-24 15:05:00,44.99,45.01,44.98,44.99,180151.0,44.8594,44.8793,44.8494,44.8594,180151.0
2025-04-24 15:10:00,45.0,45.0,44.97,44.99,53399.0,44.8693,44.8693,44.8394,44.8594,53399.0
2025-04-24 15:15:00,44.98,45.03,44.98,45.03,50697.0,44.8494,44.8992,44.8494,44.8992,50697.0
2025-04-24 15:20:00,45.03,45.04,45.01,45.01,119901.0,44.8992,44.9092,44.8793,44.8793,119901.0
2025-04-24 15:25:00,45.02,45.03,45.0,45.01,63150.0,44.8893,44.8992,44.8693,44.8793,63150.0
2025-04-24 15:30:00,45.0,45.03,45.0,45.03,45230.0,44.8693,44.8992,44.8693,44.8992,45230.0
2025-04-24 15:35:00,45.02,45.04,45.01,45.04,73205.0,44.8893,44.9092,44.8793,44.9092,73205.0
2025-04-24 15:40:00,45.04,45.05,45.03,45.05,39645.0,44.9092,44.9192,44.8992,44.9192,39645.0
2025-04-24 15:45:00,45.05,45.07,45.04,45.07,58028.0,44.9192,44.9391,44.9092,44.9391,58028.0
2025-04-24 15:50:00,45.07,45.07,45.02,45.03,57667.0,44.9391,44.9391,44.8893,44.8992,57667.0
2025-04-24 15:55:00,45.03,45.04,45.01,45.02,106134.0,44.8992,44.9092,44.8793,44.8893,106134.0
2025-04-25 09:30:00,44.76,44.76,44.61,44.69,220797.0,44.63,44.63,44.4805,44.5602,220797.0
2025-04-25 09:35:00,44.69,44.77,44.68,44.75,370142.0,44.5602,44.64,44.5503,44.6201,370142.0
2025-04-25 09:40:00,44.75,44.77,44.67,44.69,264083.0,44.6201,44.64,44.5403,44.5602,264083.0
2025-04-25 09:45:00,44.69,44.72,44.67,44.69,242741.0,44.5602,44.5901,44.5403,44.5602,242741.0
2025-04-25 09:50:00,44.69,44.71,44.65,44.68,263214.0,44.5602,44.5802,44.5204,44.5503,263214.0
2025-04-25 09:55:00,44.68,44.71,44.67,44.67,167135.0,44.5503,44.5802,44.5403,44.5403,167135.0
2025-04-25 10:00:00,44.68,44.73,44.68,44.72,131248.0,44.5503,44.6001,44.5503,44.5901,131248.0
2025-04-25 10:05:00,44.71,44.75,44.7,44.74,80563.0,44.5802,44.6201,44.5702,44.6101,80563.0
2025-04-25 10:10:00,44.74,44.74,44.71,44.73,101921.0,44.6101,44.6101,44.5802,44.6001,101921.0
2025-04-25 10:15:00,44.72,44.73,44.68,44.69,91369.0,44.5901,44.6001,44.5503,44.5602,91369.0
2025-04-25 10:20:00,44.69,44.7,44.59,44.65,76884.0,44.5602,44.5702,44.4605,44.5204,76884.0
2025-04-25 10:25:00,44.64,44.66,44.61,44.64,28341.0,44.5104,44.5303,44.4805,44.5104,28341.0
2025-04-25 10:30:00,44.65,44.67,44.61,44.67,106984.0,44.5204,44.5403,44.4805,44.5403,106984.0
2025-04-25 10:35:00,44.66,44.72,44.65,44.71,205378.0,44.5303,44.5901,44.5204,44.5802,205378.0
2025-04-25 10:40:00,44.71,44.75,44.71,44.74,211380.0,44.5802,44.6201,44.5802,44.6101,211380.0
2025-04-25 10:45:00,44.73,44.75,44.72,44.75,102852.0,44.6001,44.6201,44.5901,44.6201,102852.0
2025-04-25 10:50:00,44.75,44.76,44.73,44.73,210769.0,44.6201,44.63,44.6001,44.6001,210769.0
2025-04-25 10:55:00,44.73,44.73,44.68,44.73,60399.0,44.6001,44.6001,44.5503,44.6001,60399.0
2025-04-25 11:00:00,44.73,44.73,44.7,44.72,80276.0,44.6001,44.6001,44.5702,44.5901,80276.0
2025-04-25 11:05:00,44.73,44.73,44.7,44.72,85363.0,44.6001,44.6001,44.5702,44.5901,85363.0
2025-04-25 11:10:00,44.72,44.76,44.71,44.76,149320.0,44.5901,44.63,44.5802,44.63,149320.0
2025-04-25 11:15:00,44.76,44.76,44.69,44.73,82331.0,44.63,44.63,44.5602,44.6001,82331.0
2025-04-25 11:20:00,44.72,44.74,44.72,44.74,22111.0,44.5901,44.6101,44.5901,44.6101,22111.0
2025-04-25 11:25:00,44.73,44.73,44.68,44.69,35944.0,44.6001,44.6001,44.5503,44.5602,35944.0
2025-04-25 11:30:00,44.68,44.73,44.67,44.71,213168.0,44.5503,44.6001,44.5403,44.5802,213168.0
2025-04-25 11:35:00,44.71,44.72,44.69,44.72,171687.0,44.5802,44.5901,44.5602,44.5901,171687.0
2025-04-25 11:40:00,44.72,44.75,44.7,44.7,28629.0,44.5901,44.6201,44.5702,44.5702,28629.0
2025-04-25 11:45:00,44.7,44.74,44.7,44.73,45483.0,44.5702,44.6101,44.5702,44.6001,45483.0
2025-04-25 11:50:00,44.73,44.76,44.73,44.76,41893.0,44.6001,44.63,44.6001,44.63,41893.0
2025-04-25 11:55:00,44.76,44.76,44.74,44.76,14380.0,44.63,44.63,44.6101,44.63,14380.0
2025-04-25 12:00:00,44.75,44.76,44.75,44.76,22968.0,44.6201,44.63,44.6201,44.63,22968.0
2025-04-25 12:05:00,44.76,44.77,44.74,44.77,33024.0,44.63,44.64,44.6101,44.64,33024.0
2025-04-25 12:10:00,44.77,44.77,44.75,44.76,26038.0,44.64,44.64,44.6201,44.63,26038.0
2025-04-25 12:15:00,44.77,44.78,44.75,44.77,34847.0,44.64,44.65,44.6201,44.64,34847.0
2025-04-25 12:20:00,44.77,44.81,44.76,44.8,22745.0,44.64,44.6799,44.63,44.6699,22745.0
2025-04-25 12:25:00,44.8,44.81,44.8,44.8,13292.0,44.6699,44.6799,44.6699,44.6699,13292.0
2025-04-25 12:30:00,44.8,44.82,44.79,44.81,33735.0,44.6699,44.6899,44.6599,44.6799,33735.0
2025-04-25 12:35:00,44.82,44.84,44.81,44.82,27300.0,44.6899,44.7098,44.6799,44.6899,27300.0
2025-04-25 12:40:00,44.83,44.84,44.82,44.82,34735.0,44.6998,44.7098,44.6899,44.6899,34735.0
2025-04-25 12:45:00,44.83,44.83,44.79,44.8,48968.0,44.6998,44.6998,44.6599,44.6699,48968.0
2025-04-25 12:50:00,44.8,44.82,44.79,44.82,18909.0,44.6699,44.6899,44.6599,44.6899,18909.0
2025-04-25 12:55:00,44.82,44.83,44.81,44.82,73104.0,44.6899,44.6998,44.6799,44.6899,73104.0
2025-04-25 13:00:00,44.83,44.83,44.81,44.83,10992.0,44.6998,44.6998,44.6799,44.6998,10992.0
2025-04-25 13:05:00,44.83,44.85,44.82,44.84,19313.0,44.6998,44.7198,44.6899,44.7098,19313.0
2025-04-25 13:10:00,44.84,44.86,44.83,44.86,13159.0,44.7098,44.7297,44.6998,44.7297,13159.0
2025-04-25 13:15:00,44.86,44.88,44.85,44.87,117334.0,44.7297,44.7497,44.7198,44.7397,117334.0
2025-04-25 13:20:00,44.87,44.88,44.85,44.87,72579.0,44.7397,44.7497,44.7198,44.7397,72579.0
2025-04-25 13:25:00,44.86,44.88,44.86,44.87,28832.0,44.7297,44.7497,44.7297,44.7397,28832.0
2025-04-25 13:30:00,44.88,44.88,44.85,44.86,63685.0,44.7497,44.7497,44.7198,44.7297,63685.0
2025-04-25 13:35:00,44.86,44.87,44.76,44.77,256726.0,44.7297,44.7397,44.63,44.64,256726.0
2025-04-25 13:40:00,44.78,44.81,44.75,44.79,72568.0,44.65,44.6799,44.6201,44.6599,72568.0
2025-04-25 13:45:00,44.78,44.79,44.74,44.78,49029.0,44.65,44.6599,44.6101,44.65,49029.0
2025-04-25 13:50:00,44.78,44.78,44.72,44.73,45827.0,44.65,44.65,44.5901,44.6001,45827.0
2025-04-25 13:55:00,44.73,44.73,44.68,44.71,18484.0,44.6001,44.6001,44.5503,44.5802,18484.0
2025-04-25 14:00:00,44.72,44.77,44.71,44.76,167707.0,44.5901,44.64,44.5802,44.63,167707.0
2025-04-25 14:05:00,44.77,44.8,44.76,44.79,25594.0,44.64,44.6699,44.63,44.6599,25594.0
2025-04-25 14:10:00,44.8,44.8,44.77,44.78,28802.0,44.6699,44.6699,44.64,44.65,28802.0
2025-04-25 14:15:00,44.78,44.79,44.77,44.78,100875.0,44.65,44.6599,44.64,44.65,100875.0
2025-04-25 14:20:00,44.79,44.83,44.78,44.83,72468.0,44.6599,44.6998,44.65,44.6998,72468.0
2025-04-25 14:25:00,44.83,44.83,44.8,44.82,28114.0,44.6998,44.6998,44.6699,44.6899,28114.0
2025-04-25 14:30:00,44.82,44.83,44.81,44.82,20828.0,44.6899,44.6998,44.6799,44.6899,20828.0
2025-04-25 14:35:00,44.83,44.84,44.82,44.84,29753.0,44.6998,44.7098,44.6899,44.7098,29753.0
2025-04-25 14:40:00,44.84,44.86,44.83,44.85,39983.0,44.7098,44.7297,44.6998,44.7198,39983.0
2025-04-25 14:45:00,44.86,44.86,44.84,44.86,29916.0,44.7297,44.7297,44.7098,44.7297,29916.0
2025-04-25 14:50:00,44.85,44.86,44.81,44.85,600669.0,44.7198,44.7297,44.6799,44.7198,600669.0
2025-04-25 14:55:00,44.84,44.85,44.82,44.83,60696.0,44.7098,44.7198,44.6899,44.6998,60696.0
2025-04-25 15:00:00,44.83,44.85,44.82,44.85,39063.0,44.6998,44.7198,44.6899,44.7198,39063.0
2025-04-25 15:05:00,44.84,44.85,44.83,44.84,64082.0,44.7098,44.7198,44.6998,44.7098,64082.0
2025-04-25 15:10:00,44.83,44.84,44.82,44.83,320370.0,44.6998,44.7098,44.6899,44.6998,320370.0
2025-04-25 15:15:00,44.83,44.85,44.82,44.83,36045.0,44.6998,44.7198,44.6899,44.6998,36045.0
2025-04-25 15:20:00,44.83,44.86,44.83,44.85,52268.0,44.6998,44.7297,44.6998,44.7198,52268.0
2025-04-25 15:25:00,44.86,44.86,44.82,44.83,59519.0,44.7297,44.7297,44.6899,44.6998,59519.0
2025-04-25 15:30:00,44.82,44.84,44.81,44.84,41919.0,44.6899,44.7098,44.6799,44.7098,41919.0
2025-04-25 15:35:00,44.83,44.84,44.82,44.82,69203.0,44.6998,44.7098,44.6899,44.6899,69203.0
2025-04-25 15:40:00,44.83,44.85,44.81,44.84,21771.0,44.6998,44.7198,44.6799,44.7098,21771.0
2025-04-25 15:45:00,44.85,44.85,44.83,44.84,23449.0,44.7198,44.7198,44.6998,44.7098,23449.0
2025-04-25 15:50:00,44.84,44.89,44.84,44.88,76053.0,44.7098,44.7597,44.7098,44.7497,76053.0
2025-04-25 15:55:00,44.89,44.89,44.86,44.87,163725.0,44.7597,44.7597,44.7297,44.7397,163725.0
2025-04-28 09:30:00,45.0,45.05,44.97,44.98,207008.0,44.8693,44.9192,44.8394,44.8494,207008.0
2025-04-28 09:35:00,44.98,44.99,44.95,44.97,48430.0,44.8494,44.8594,44.8195,44.8394,48430.0
2025-04-28 09:40:00,44.97,45.05,44.97,45.04,87230.0,44.8394,44.9192,44.8394,44.9092,87230.0
2025-04-28 09:45:00,45.05,45.05,44.97,45.01,80449.0,44.9192,44.9192,44.8394,44.8793,80449.0
2025-04-28 09:50:00,44.99,45.0,44.95,44.95,130693.0,44.8594,44.8693,44.8195,44.8195,130693.0
2025-04-28 09:55:00,44.94,44.95,44.9,44.91,26630.0,44.8095,44.8195,44.7696,44.7796,26630.0
2025-04-28 10:00:00,44.91,44.94,44.88,44.93,114430.0,44.7796,44.8095,44.7497,44.7995,114430.0
2025-04-28 10:05:00,44.94,44.97,44.92,44.96,134462.0,44.8095,44.8394,44.7896,44.8295,134462.0
2025-04-28 10:10:00,44.95,44.96,44.94,44.94,34894.0,44.8195,44.8295,44.8095,44.8095,34894.0
2025-04-28 10:15:00,44.95,44.98,44.94,44.95,48109.0,44.8195,44.8494,44.8095,44.8195,48109.0
2025-04-28 10:20:00,44.95,44.99,44.95,44.99,61235.0,44.8195,44.8594,44.8195,44.8594,61235.0
2025-04-28 10:25:00,44.99,45.0,44.94,44.95,51078.0,44.8594,44.8693,44.8095,44.8195,51078.0
2025-04-28 10:30:00,44.95,44.96,44.91,44.93,79798.0,44.8195,44.8295,44.7796,44.7995,79798.0
2025-04-28 10:35:00,44.94,44.99,44.93,44.98,90485.0,44.8095,44.8594,44.7995,44.8494,90485.0
2025-04-28 10:40:00,44.98,44.99,44.94,44.98,80769.0,44.8494,44.8594,44.8095,44.8494,80769.0
2025-04-28 10:45:00,44.98,44.99,44.97,44.98,72329.0,44.8494,44.8594,44.8394,44.8494,72329.0
2025-04-28 10:50:00,44.97,44.98,44.94,44.95,99871.0,44.8394,44.8494,44.8095,44.8195,99871.0
2025-04-28 10:55:00,44.95,44.95,44.92,44.93,77915.0,44.8195,44.8195,44.7896,44.7995,77915.0
2025-04-28 11:00:00,44.93,44.96,44.92,44.94,394722.0,44.7995,44.8295,44.7896,44.8095,394722.0
2025-04-28 11:05:00,44.93,44.94,44.85,44.86,60585.0,44.7995,44.8095,44.7198,44.7297,60585.0
2025-04-28 11:10:00,44.86,44.89,44.84,44.88,175214.0,44.7297,44.7597,44.7098,44.7497,175214.0
2025-04-28 11:15:00,44.88,44.88,44.85,44.87,47663.0,44.7497,44.7497,44.7198,44.7397,47663.0
2025-04-28 11:20:00,44.86,44.87,44.81,44.83,63421.0,44.7297,44.7397,44.6799,44.6998,63421.0
2025-04-28 11:25:00,44.82,44.83,44.79,44.8,95394.0,44.6899,44.6998,44.6599,44.6699,95394.0
2025-04-28 11:30:00,44.8,44.85,44.79,44.83,79729.0,44.6699,44.7198,44.6599,44.6998,79729.0
2025-04-28 11:35:00,44.84,44.86,44.81,44.85,108539.0,44.7098,44.7297,44.6799,44.7198,108539.0
2025-04-28 11:40:00,44.85,44.88,44.85,44.86,55060.0,44.7198,44.7497,44.7198,44.7297,55060.0
2025-04-28 11:45:00,44.86,44.87,44.84,44.84,37622.0,44.7297,44.7397,44.7098,44.7098,37622.0
2025-04-28 11:50:00,44.85,44.87,44.84,44.86,93963.0,44.7198,44.7397,44.7098,44.7297,93963.0
2025-04-28 11:55:00,44.85,44.86,44.82,44.84,73606.0,44.7198,44.7297,44.6899,44.7098,73606.0
2025-04-28 12:00:00,44.83,44.84,44.81,44.82,43090.0,44.6998,44.7098,44.6799,44.6899,43090.0
2025-04-28 12:05:00,44.82,44.82,44.8,44.8,43328.0,44.6899,44.6899,44.6699,44.6699,43328.0
2025-04-28 12:10:00,44.81,44.82,44.8,44.81,33465.0,44.6799,44.6899,44.6699,44.6799,33465.0
2025-04-28 12:15:00,44.81,44.83,44.81,44.82,37244.0,44.6799,44.6998,44.6799,44.6899,37244.0
2025-04-28 12:20:00,44.82,44.83,44.79,44.8,58743.0,44.6899,44.6998,44.6599,44.6699,58743.0
2025-04-28 12:25:00,44.8,44.81,44.78,44.8,120668.0,44.6699,44.6799,44.65,44.6699,120668.0
2025-04-28 12:30:00,44.8,44.83,44.79,44.8,43971.0,44.6699,44.6998,44.6599,44.6699,43971.0
2025-04-28 12:35:00,44.81,44.83,44.8,44.81,83697.0,44.6799,44.6998,44.6699,44.6799,83697.0
2025-04-28 12:40:00,44.82,44.84,44.81,44.84,61036.0,44.6899,44.7098,44.6799,44.7098,61036.0
2025-04-28 12:45:00,44.83,44.85,44.82,44.84,33033.0,44.6998,44.7198,44.6899,44.7098,33033.0
2025-04-28 12:50:00,44.84,44.84,44.81,44.82,58844.0,44.7098,44.7098,44.6799,44.6899,58844.0
2025-04-28 12:55:00,44.82,44.82,44.79,44.8,131538.0,44.6899,44.6899,44.6599,44.6699,131538.0
2025-04-28 13:00:00,44.79,44.81,44.79,44.81,112784.0,44.6599,44.6799,44.6599,44.6799,112784.0
2025-04-28 13:05:00,44.8,44.82,44.79,44.8,47577.0,44.6699,44.6899,44.6599,44.6699,47577.0
2025-04-28 13:10:00,44.8,44.8,44.78,44.78,91994.0,44.6699,44.6699,44.65,44.65,91994.0
2025-04-28 13:15:00,44.79,44.81,44.77,44.8,34066.0,44.6599,44.6799,44.64,44.6699,34066.0
2025-04-28 13:20:00,44.8,44.81,44.78,44.79,39331.0,44.6699,44.6799,44.65,44.6599,39331.0
2025-04-28 13:25:00,44.8,44.82,44.78,44.79,42291.0,44.6699,44.6899,44.65,44.6599,42291.0
2025-04-28 13:30:00,44.79,44.79,44.77,44.79,55413.0,44.6599,44.6599,44.64,44.6599,55413.0
2025-04-28 13:35:00,44.79,44.81,44.78,44.81,27967.0,44.6599,44.6799,44.65,44.6799,27967.0
2025-04-28 13:40:00,44.8,44.82,44.79,44.8,38237.0,44.6699,44.6899,44.6599,44.6699,38237.0
2025-04-28 13:45:00,44.8,44.83,44.8,44.81,49334.0,44.6699,44.6998,44.6699,44.6799,49334.0
2025-04-28 13:50:00,44.81,44.83,44.81,44.82,33567.0,44.6799,44.6998,44.6799,44.6899,33567.0
2025-04-28 13:55:00,44.83,44.84,44.82,44.84,16028.0,44.6998,44.7098,44.6899,44.7098,16028.0
2025-04-28 14:00:00,44.84,44.85,44.83,44.85,54532.0,44.7098,44.7198,44.6998,44.7198,54532.0
2025-04-28 14:05:00,44.84,44.88,44.84,44.87,69535.0,44.7098,44.7497,44.7098,44.7397,69535.0
2025-04-28 14:10:00,44.87,44.88,44.86,44.87,60371.0,44.7397,44.7497,44.7297,44.7397,60371.0
2025-04-28 14:15:00,44.88,44.88,44.87,44.88,50070.0,44.7497,44.7497,44.7397,44.7497,50070.0
2025-04-28 14:20:00,44.88,44.9,44.87,44.9,44345.0,44.7497,44.7696,44.7397,44.7696,44345.0
2025-04-28 14:25:00,44.9,44.92,44.89,44.91,27451.0,44.7696,44.7896,44.7597,44.7796,27451.0
2025-04-28 14:30:00,44.91,44.92,44.89,44.9,41049.0,44.7796,44.7896,44.7597,44.7696,41049.0
2025-04-28 14:35:00,44.9,44.92,44.89,44.91,50298.0,44.7696,44.7896,44.7597,44.7796,50298.0
2025-04-28 14:40:00,44.92,44.92,44.88,44.89,69338.0,44.7896,44.7896,44.7497,44.7597,69338.0
2025-04-28 14:45:00,44.88,44.91,44.88,44.91,50622.0,44.7497,44.7796,44.7497,44.7796,50622.0
2025-04-28 14:50:00,44.91,44.92,44.9,44.9,87986.0,44.7796,44.7896,44.7696,44.7696,87986.0
2025-04-28 14:55:00,44.91,44.91,44.89,44.9,46930.0,44.7796,44.7796,44.7597,44.7696,46930.0
2025-04-28 15:00:00,44.9,44.92,44.89,44.91,37343.0,44.7696,44.7896,44.7597,44.7796,37343.0
2025-04-28 15:05:00,44.91,44.94,44.91,44.93,66950.0,44.7796,44.8095,44.7796,44.7995,66950.0
2025-04-28 15:10:00,44.93,44.93,44.91,44.92,30702.0,44.7995,44.7995,44.7796,44.7896,30702.0
2025-04-28 15:15:00,44.92,44.93,44.91,44.93,70447.0,44.7896,44.7995,44.7796,44.7995,70447.0
2025-04-28 15:20:00,44.92,44.95,44.92,44.94,80193.0,44.7896,44.8195,44.7896,44.8095,80193.0
2025-04-28 15:25:00,44.94,44.94,44.93,44.94,25168.0,44.8095,44.8095,44.7995,44.8095,25168.0
2025-04-28 15:30:00,44.94,44.95,44.93,44.95,46543.0,44.8095,44.8195,44.7995,44.8195,46543.0
2025-04-28 15:35:00,44.94,44.95,44.93,44.95,103397.0,44.8095,44.8195,44.7995,44.8195,103397.0
2025-04-28 15:40:00,44.95,44.96,44.94,44.95,47501.0,44.8195,44.8295,44.8095,44.8195,47501.0
2025-04-28 15:45:00,44.95,44.96,44.95,44.96,51337.0,44.8195,44.8295,44.8195,44.8295,51337.0
2025-04-28 15:50:00,44.96,44.99,44.96,44.98,86300.0,44.8295,44.8594,44.8295,44.8494,86300.0
2025-04-28 15:55:00,44.98,44.99,44.97,44.98,154186.0,44.8494,44.8594,44.8394,44.8494,154186.0
2025-04-29 09:30:00,45.07,45.11,45.03,45.09,92877.0,44.9391,44.979,44.8992,44.9591,92877.0
2025-04-29 09:35:00,45.08,45.08,45.03,45.05,33500.0,44.9491,44.9491,44.8992,44.9192,33500.0
2025-04-29 09:40:00,45.04,45.1,45.04,45.09,44272.0,44.9092,44.969,44.9092,44.9591,44272.0
2025-04-29 09:45:00,45.09,45.1,45.05,45.07,36326.0,44.9591,44.969,44.9192,44.9391,36326.0
2025-04-29 09:50:00,45.07,45.12,45.06,45.12,59497.0,44.9391,44.989,44.9292,44.989,59497.0
2025-04-29 09:55:00,45.11,45.11,45.07,45.08,43503.0,44.979,44.979,44.9391,44.9491,43503.0
2025-04-29 10:00:00,45.09,45.12,45.04,45.11,96788.0,44.9591,44.989,44.9092,44.979,96788.0
2025-04-29 10:05:00,45.11,45.13,45.1,45.12,76786.0,44.979,44.999,44.969,44.989,76786.0
2025-04-29 10:10:00,45.12,45.15,45.1,45.15,29769.0,44.989,45.0189,44.969,45.0189,29769.0
2025-04-29 10:15:00,45.14,45.17,45.12,45.14,120610.0,45.0089,45.0388,44.989,45.0089,120610.0
2025-04-29 10:20:00,45.14,45.14,45.06,45.07,43206.0,45.0089,45.0089,44.9292,44.9391,43206.0
2025-04-29 10:25:00,45.06,45.09,45.05,45.09,28197.0,44.9292,44.9591,44.9192,44.9591,28197.0
2025-04-29 10:30:00,45.08,45.11,45.08,45.11,31206.0,44.9491,44.979,44.9491,44.979,31206.0
2025-04-29 10:35:00,45.11,45.14,45.1,45.12,23113.0,44.979,45.0089,44.969,44.989,23113.0
2025-04-29 10:40:00,45.13,45.14,45.11,45.14,18159.0,44.999,45.0089,44.979,45.0089,18159.0
2025-04-29 10:45:00,45.13,45.13,45.11,45.12,14607.0,44.999,44.999,44.979,44.989,14607.0
2025-04-29 10:50:00,45.11,45.13,45.09,45.13,19964.0,44.979,44.999,44.9591,44.999,19964.0
2025-04-29 10:55:00,45.12,45.15,45.11,45.13,18313.0,44.989,45.0189,44.979,44.999,18313.0
2025-04-29 11:00:00,45.13,45.13,45.1,45.11,14562.0,44.999,44.999,44.969,44.979,14562.0
2025-04-29 11:05:00,45.11,45.15,45.11,45.14,167499.0,44.979,45.0189,44.979,45.0089,167499.0
2025-04-29 11:10:00,45.14,45.15,45.11,45.12,20257.0,45.0089,45.0189,44.979,44.989,20257.0
2025-04-29 11:15:00,45.12,45.14,45.11,45.11,9448.0,44.989,45.0089,44.979,44.979,9448.0
2025-04-29 11:20:00,45.12,45.14,45.1,45.12,41013.0,44.989,45.0089,44.969,44.989,41013.0
2025-04-29 11:25:00,45.12,45.14,45.1,45.11,20799.0,44.989,45.0089,44.969,44.979,20799.0
2025-04-29 11:30:00,45.12,45.13,45.11,45.12,27898.0,44.989,44.999,44.979,44.989,27898.0
2025-04-29 11:35:00,45.12,45.14,45.1,45.13,30418.0,44.989,45.0089,44.969,44.999,30418.0
2025-04-29 11:40:00,45.13,45.15,45.12,45.13,72059.0,44.999,45.0189,44.989,44.999,72059.0
2025-04-29 11:45:00,45.14,45.15,45.13,45.14,54145.0,45.0089,45.0189,44.999,45.0089,54145.0
2025-04-29 11:50:00,45.14,45.15,45.11,45.13,66252.0,45.0089,45.0189,44.979,44.999,66252.0
2025-04-29 11:55:00,45.13,45.13,45.09,45.09,97585.0,44.999,44.999,44.9591,44.9591,97585.0
2025-04-29 12:00:00,45.1,45.14,45.09,45.13,29822.0,44.969,45.0089,44.9591,44.999,29822.0
2025-04-29 12:05:00,45.12,45.14,45.12,45.14,67840.0,44.989,45.0089,44.989,45.0089,67840.0
2025-04-29 12:10:00,45.14,45.14,45.13,45.13,208890.0,45.0089,45.0089,44.999,44.999,208890.0
2025-04-29 12:15:00,45.14,45.14,45.11,45.11,105227.0,45.0089,45.0089,44.979,44.979,105227.0
2025-04-29 12:20:00,45.11,45.13,45.1,45.13,48190.0,44.979,44.999,44.969,44.999,48190.0
2025-04-29 12:25:00,45.13,45.13,45.11,45.13,30392.0,44.999,44.999,44.979,44.999,30392.0
2025-04-29 12:30:00,45.12,45.13,45.11,45.13,11090.0,44.989,44.999,44.979,44.999,11090.0
2025-04-29 12:35:00,45.12,45.14,45.1,45.11,16011.0,44.989,45.0089,44.969,44.979,16011.0
2025-04-29 12:40:00,45.11,45.13,45.1,45.12,70234.0,44.979,44.999,44.969,44.989,70234.0
2025-04-29 12:45:00,45.11,45.12,45.05,45.06,71362.0,44.979,44.989,44.9192,44.9292,71362.0
2025-04-29 12:50:00,45.07,45.08,45.06,45.08,78933.0,44.9391,44.9491,44.9292,44.9491,78933.0
2025-04-29 12:55:00,45.07,45.07,45.03,45.04,64411.0,44.9391,44.9391,44.8992,44.9092,64411.0
2025-04-29 13:00:00,45.04,45.06,45.03,45.06,64149.0,44.9092,44.9292,44.8992,44.9292,64149.0
2025-04-29 13:05:00,45.05,45.07,45.05,45.06,15087.0,44.9192,44.9391,44.9192,44.9292,15087.0
2025-04-29 13:10:00,45.06,45.07,45.03,45.07,38736.0,44.9292,44.9391,44.8992,44.9391,38736.0
2025-04-29 13:15:00,45.06,45.1,45.06,45.09,18002.0,44.9292,44.969,44.9292,44.9591,18002.0
2025-04-29 13:20:00,45.1,45.12,45.1,45.11,17123.0,44.969,44.989,44.969,44.979,17123.0
2025-04-29 13:25:00,45.12,45.13,45.1,45.12,155514.0,44.989,44.999,44.969,44.989,155514.0
2025-04-29 13:30:00,45.12,45.13,45.11,45.13,12727.0,44.989,44.999,44.979,44.999,12727.0
2025-04-29 13:35:00,45.13,45.15,45.12,45.15,27140.0,44.999,45.0189,44.989,45.0189,27140.0
2025-04-29 13:40:00,45.15,45.16,45.14,45.16,58711.0,45.0189,45.0289,45.0089,45.0289,58711.0
2025-04-29 13:45:00,45.16,45.2,45.14,45.19,66287.0,45.0289,45.0688,45.0089,45.0588,66287.0
2025-04-29 13:50:00,45.19,45.21,45.18,45.18,239343.0,45.0588,45.0787,45.0488,45.0488,239343.0
2025-04-29 13:55:00,45.19,45.2,45.17,45.18,84941.0,45.0588,45.0688,45.0388,45.0488,84941.0
2025-04-29 14:00:00,45.18,45.19,45.17,45.19,10630.0,45.0488,45.0588,45.0388,45.0588,10630.0
2025-04-29 14:05:00,45.19,45.2,45.16,45.18,116108.0,45.0588,45.0688,45.0289,45.0488,116108.0
2025-04-29 14:10:00,45.17,45.17,45.15,45.16,52584.0,45.0388,45.0388,45.0189,45.0289,52584.0
2025-04-29 14:15:00,45.17,45.19,45.15,45.16,47490.0,45.0388,45.0588,45.0189,45.0289,47490.0
2025-04-29 14:20:00,45.15,45.17,45.15,45.17,41508.0,45.0189,45.0388,45.0189,45.0388,41508.0
2025-04-29 14:25:00,45.16,45.18,45.15,45.18,18900.0,45.0289,45.0488,45.0189,45.0488,18900.0
2025-04-29 14:30:00,45.17,45.18,45.15,45.17,29249.0,45.0388,45.0488,45.0189,45.0388,29249.0
2025-04-29 14:35:00,45.16,45.19,45.16,45.18,65633.0,45.0289,45.0588,45.0289,45.0488,65633.0
2025-04-29 14:40:00,45.18,45.18,45.16,45.17,23216.0,45.0488,45.0488,45.0289,45.0388,23216.0
2025-04-29 14:45:00,45.16,45.17,45.15,45.15,46925.0,45.0289,45.0388,45.0189,45.0189,46925.0
2025-04-29 14:50:00,45.16,45.16,45.13,45.16,32446.0,45.0289,45.0289,44.999,45.0289,32446.0
2025-04-29 14:55:00,45.16,45.16,45.12,45.14,34224.0,45.0289,45.0289,44.989,45.0089,34224.0
2025-04-29 15:00:00,45.13,45.15,45.13,45.14,31224.0,44.999,45.0189,44.999,45.0089,31224.0
2025-04-29 15:05:00,45.14,45.17,45.13,45.14,53962.0,45.0089,45.0388,44.999,45.0089,53962.0
2025-04-29 15:10:00,45.15,45.17,45.15,45.16,36683.0,45.0189,45.0388,45.0189,45.0289,36683.0
2025-04-29 15:15:00,45.16,45.17,45.14,45.14,55642.0,45.0289,45.0388,45.0089,45.0089,55642.0
2025-04-29 15:20:00,45.14,45.15,45.14,45.15,41626.0,45.0089,45.0189,45.0089,45.0189,41626.0
2025-04-29 15:25:00,45.15,45.16,45.13,45.14,24168.0,45.0189,45.0289,44.999,45.0089,24168.0
2025-04-29 15:30:00,45.14,45.14,45.12,45.14,45800.0,45.0089,45.0089,44.989,45.0089,45800.0
2025-04-29 15:35:00,45.13,45.14,45.12,45.14,93703.0,44.999,45.0089,44.989,45.0089,93703.0
2025-04-29 15:40:00,45.14,45.14,45.11,45.13,33079.0,45.0089,45.0089,44.979,44.999,33079.0
2025-04-29 15:45:00,45.13,45.15,45.11,45.15,251191.0,44.999,45.0189,44.979,45.0189,251191.0
2025-04-29 15:50:00,45.15,45.17,45.14,45.16,130566.0,45.0189,45.0388,45.0089,45.0289,130566.0
2025-04-29 15:55:00,45.16,45.16,45.11,45.13,324088.0,45.0289,45.0289,44.979,44.999,324088.0
2025-04-30 09:30:00,45.09,45.13,44.98,45.05,190081.0,44.9591,44.999,44.8494,44.9192,190081.0
2025-04-30 09:35:00,45.05,45.05,44.94,44.95,373483.0,44.9192,44.9192,44.8095,44.8195,373483.0
2025-04-30 09:40:00,44.95,44.97,44.9,44.93,69878.0,44.8195,44.8394,44.7696,44.7995,69878.0
2025-04-30 09:45:00,44.93,44.98,44.91,44.97,93283.0,44.7995,44.8494,44.7796,44.8394,93283.0
2025-04-30 09:50:00,44.97,44.99,44.89,44.9,68158.0,44.8394,44.8594,44.7597,44.7696,68158.0
2025-04-30 09:55:00,44.89,44.91,44.83,44.87,88041.0,44.7597,44.7796,44.6998,44.7397,88041.0
2025-04-30 10:00:00,44.87,44.92,44.85,44.89,139677.0,44.7397,44.7896,44.7198,44.7597,139677.0
2025-04-30 10:05:00,44.88,44.92,44.84,44.91,49842.0,44.7497,44.7896,44.7098,44.7796,49842.0
2025-04-30 10:10:00,44.9,44.93,44.88,44.93,51317.0,44.7696,44.7995,44.7497,44.7995,51317.0
2025-04-30 10:15:00,44.92,44.93,44.9,44.93,107683.0,44.7896,44.7995,44.7696,44.7995,107683.0
2025-04-30 10:20:00,44.93,44.95,44.91,44.95,99355.0,44.7995,44.8195,44.7796,44.8195,99355.0
2025-04-30 10:25:00,44.94,44.97,44.93,44.96,122547.0,44.8095,44.8394,44.7995,44.8295,122547.0
2025-04-30 10:30:00,44.96,44.99,44.95,44.96,87468.0,44.8295,44.8594,44.8195,44.8295,87468.0
2025-04-30 10:35:00,44.95,44.95,44.91,44.93,38094.0,44.8195,44.8195,44.7796,44.7995,38094.0
2025-04-30 10:40:00,44.93,44.96,44.91,44.94,75952.0,44.7995,44.8295,44.7796,44.8095,75952.0
2025-04-30 10:45:00,44.94,44.94,44.92,44.93,43294.0,44.8095,44.8095,44.7896,44.7995,43294.0
2025-04-30 10:50:00,44.93,44.96,44.9,44.94,63108.0,44.7995,44.8295,44.7696,44.8095,63108.0
2025-04-30 10:55:00,44.95,45.0,44.94,44.98,50792.0,44.8195,44.8693,44.8095,44.8494,50792.0
2025-04-30 11:00:00,44.98,45.02,44.97,45.01,116958.0,44.8494,44.8893,44.8394,44.8793,116958.0
2025-04-30 11:05:00,45.02,45.02,44.99,45.02,34789.0,44.8893,44.8893,44.8594,44.8893,34789.0
2025-04-30 11:10:00,45.02,45.04,45.0,45.02,47315.0,44.8893,44.9092,44.8693,44.8893,47315.0
2025-04-30 11:15:00,45.02,45.04,45.02,45.02,85691.0,44.8893,44.9092,44.8893,44.8893,85691.0
2025-04-30 11:20:00,45.02,45.04,45.0,45.01,36278.0,44.8893,44.9092,44.8693,44.8793,36278.0
2025-04-30 11:25:00,45.01,45.01,44.98,45.0,36708.0,44.8793,44.8793,44.8494,44.8693,36708.0
2025-04-30 11:30:00,44.99,45.0,44.96,45.0,92024.0,44.8594,44.8693,44.8295,44.8693,92024.0
2025-04-30 11:35:00,45.0,45.02,44.98,45.0,32030.0,44.8693,44.8893,44.8494,44.8693,32030.0
2025-04-30 11:40:00,44.99,45.01,44.95,45.0,208754.0,44.8594,44.8793,44.8195,44.8693,208754.0
2025-04-30 11:45:00,44.99,45.0,44.97,44.98,49991.0,44.8594,44.8693,44.8394,44.8494,49991.0
2025-04-30 11:50:00,44.98,45.0,44.97,44.98,52253.0,44.8494,44.8693,44.8394,44.8494,52253.0
2025-04-30 11:55:00,44.98,45.0,44.97,45.0,48786.0,44.8494,44.8693,44.8394,44.8693,48786.0
2025-04-30 12:00:00,45.0,45.01,44.98,45.01,311313.0,44.8693,44.8793,44.8494,44.8793,311313.0
2025-04-30 12:05:00,45.01,45.03,45.0,45.01,58244.0,44.8793,44.8992,44.8693,44.8793,58244.0
2025-04-30 12:10:00,45.01,45.02,44.98,44.99,69814.0,44.8793,44.8893,44.8494,44.8594,69814.0
2025-04-30 12:15:00,44.99,45.0,44.98,44.99,29591.0,44.8594,44.8693,44.8494,44.8594,29591.0
2025-04-30 12:20:00,44.99,44.99,44.96,44.96,53442.0,44.8594,44.8594,44.8295,44.8295,53442.0
2025-04-30 12:25:00,44.96,44.96,44.94,44.95,37814.0,44.8295,44.8295,44.8095,44.8195,37814.0
2025-04-30 12:30:00,44.95,44.96,44.93,44.95,43963.0,44.8195,44.8295,44.7995,44.8195,43963.0
2025-04-30 12:35:00,44.95,44.99,44.93,44.98,42245.0,44.8195,44.8594,44.7995,44.8494,42245.0
2025-04-30 12:40:00,44.98,44.99,44.97,44.98,45461.0,44.8494,44.8594,44.8394,44.8494,45461.0
2025-04-30 12:45:00,44.98,44.99,44.97,44.97,49037.0,44.8494,44.8594,44.8394,44.8394,49037.0
2025-04-30 12:50:00,44.98,45.0,44.97,45.0,46182.0,44.8494,44.8693,44.8394,44.8693,46182.0
2025-04-30 12:55:00,45.0,45.0,44.98,44.98,25748.0,44.8693,44.8693,44.8494,44.8494,25748.0
2025-04-30 13:00:00,44.98,45.01,44.98,45.0,26964.0,44.8494,44.8793,44.8494,44.8693,26964.0
2025-04-30 13:05:00,45.0,45.0,44.96,44.97,63179.0,44.8693,44.8693,44.8295,44.8394,63179.0
2025-04-30 13:10:00,44.96,44.97,44.93,44.95,47758.0,44.8295,44.8394,44.7995,44.8195,47758.0
2025-04-30 13:15:00,44.95,44.98,44.94,44.97,88878.0,44.8195,44.8494,44.8095,44.8394,88878.0
2025-04-30 13:20:00,44.96,44.99,44.96,44.98,23232.0,44.8295,44.8594,44.8295,44.8494,23232.0
2025-04-30 13:25:00,44.98,45.04,44.98,45.03,40047.0,44.8494,44.9092,44.8494,44.8992,40047.0
2025-04-30 13:30:00,45.04,45.05,45.03,45.05,41151.0,44.9092,44.9192,44.8992,44.9192,41151.0
2025-04-30 13:35:00,45.05,45.08,45.05,45.06,84790.0,44.9192,44.9491,44.9192,44.9292,84790.0
2025-04-30 13:40:00,45.05,45.15,45.05,45.15,1385441.0,44.9192,45.0189,44.9192,45.0189,1385441.0
2025-04-30 13:45:00,45.15,45.15,45.12,45.14,313523.0,45.0189,45.0189,44.989,45.0089,313523.0
2025-04-30 13:50:00,45.14,45.15,45.13,45.15,158364.0,45.0089,45.0189,44.999,45.0189,158364.0
2025-04-30 13:55:00,45.15,45.16,45.13,45.13,253219.0,45.0189,45.0289,44.999,44.999,253219.0
2025-04-30 14:00:00,45.14,45.14,45.1,45.13,275627.0,45.0089,45.0089,44.969,44.999,275627.0
2025-04-30 14:05:00,45.13,45.29,45.11,45.18,419535.0,44.999,45.1585,44.979,45.0488,419535.0
2025-04-30 14:10:00,45.19,45.24,45.17,45.23,157472.0,45.0588,45.1086,45.0388,45.0987,157472.0
2025-04-30 14:15:00,45.23,45.25,45.21,45.23,201218.0,45.0987,45.1186,45.0787,45.0987,201218.0
2025-04-30 14:20:00,45.23,45.24,45.19,45.21,249789.0,45.0987,45.1086,45.0588,45.0787,249789.0
2025-04-30 14:25:00,45.21,45.21,45.13,45.16,555204.0,45.0787,45.0787,44.999,45.0289,555204.0
2025-04-30 14:30:00,45.16,45.19,45.15,45.16,454143.0,45.0289,45.0588,45.0189,45.0289,454143.0
2025-04-30 14:35:00,45.16,45.17,45.13,45.14,360058.0,45.0289,45.0388,44.999,45.0089,360058.0
2025-04-30 14:40:00,45.14,45.15,45.11,45.14,280233.0,45.0089,45.0189,44.979,45.0089,280233.0
2025-04-30 14:45:00,45.14,45.19,45.13,45.18,322792.0,45.0089,45.0588,44.999,45.0488,322792.0
2025-04-30 14:50:00,45.18,45.19,45.16,45.17,258068.0,45.0488,45.0588,45.0289,45.0388,258068.0
2025-04-30 14:55:00,45.18,45.19,45.15,45.15,199392.0,45.0488,45.0588,45.0189,45.0189,199392.0
2025-04-30 15:00:00,45.16,45.18,45.16,45.18,245299.0,45.0289,45.0488,45.0289,45.0488,245299.0
2025-04-30 15:05:00,45.17,45.18,45.16,45.17,158999.0,45.0388,45.0488,45.0289,45.0388,158999.0
2025-04-30 15:10:00,45.18,45.2,45.17,45.2,303675.0,45.0488,45.0688,45.0388,45.0688,303675.0
2025-04-30 15:15:00,45.2,45.2,45.18,45.19,303462.0,45.0688,45.0688,45.0488,45.0588,303462.0
2025-04-30 15:20:00,45.18,45.21,45.17,45.19,514374.0,45.0488,45.0787,45.0388,45.0588,514374.0
2025-04-30 15:25:00,45.19,45.2,45.16,45.18,997761.0,45.0588,45.0688,45.0289,45.0488,997761.0
2025-04-30 15:30:00,45.18,45.19,45.16,45.17,880723.0,45.0488,45.0588,45.0289,45.0388,880723.0
2025-04-30 15:35:00,45.16,45.2,45.16,45.19,750508.0,45.0289,45.0688,45.0289,45.0588,750508.0
2025-04-30 15:40:00,45.18,45.24,45.18,45.23,1286382.0,45.0488,45.1086,45.0488,45.0987,1286382.0
2025-04-30 15:45:00,45.23,45.26,45.23,45.26,522877.0,45.0987,45.1286,45.0987,45.1286,522877.0
2025-04-30 15:50:00,45.26,45.35,45.25,45.3,2925942.0,45.1286,45.2183,45.1186,45.1685,2925942.0
2025-04-30 15:55:00,45.29,45.33,45.22,45.23,447574.0,45.1585,45.1984,45.0887,45.0987,447574.0
2025-05-01 09:30:00,45.46,45.46,45.33,45.36,518589.0,45.328,45.328,45.1984,45.2283,518589.0
2025-05-01 09:35:00,45.36,45.44,45.33,45.4,122512.0,45.2283,45.3081,45.1984,45.2682,122512.0
2025-05-01 09:40:00,45.41,45.44,45.39,45.43,76674.0,45.2781,45.3081,45.2582,45.2981,76674.0
2025-05-01 09:45:00,45.42,45.47,45.42,45.44,82589.0,45.2881,45.338,45.2881,45.3081,82589.0
2025-05-01 09:50:00,45.45,45.45,45.39,45.39,75472.0,45.318,45.318,45.2582,45.2582,75472.0
2025-05-01 09:55:00,45.39,45.39,45.27,45.3,116217.0,45.2582,45.2582,45.1386,45.1685,116217.0
2025-05-01 10:00:00,45.29,45.37,45.27,45.32,151861.0,45.1585,45.2383,45.1386,45.1884,151861.0
2025-05-01 10:05:00,45.33,45.36,45.27,45.29,69928.0,45.1984,45.2283,45.1386,45.1585,69928.0
2025-05-01 10:10:00,45.29,45.33,45.27,45.32,85085.0,45.1585,45.1984,45.1386,45.1884,85085.0
2025-05-01 10:15:00,45.32,45.34,45.31,45.31,43975.0,45.1884,45.2083,45.1784,45.1784,43975.0
2025-05-01 10:20:00,45.31,45.37,45.31,45.35,52596.0,45.1784,45.2383,45.1784,45.2183,52596.0
2025-05-01 10:25:00,45.35,45.38,45.34,45.37,185627.0,45.2183,45.2482,45.2083,45.2383,185627.0
2025-05-01 10:30:00,45.37,45.37,45.3,45.33,37451.0,45.2383,45.2383,45.1685,45.1984,37451.0
2025-05-01 10:35:00,45.33,45.37,45.32,45.37,24938.0,45.1984,45.2383,45.1884,45.2383,24938.0
2025-05-01 10:40:00,45.37,45.37,45.33,45.34,34646.0,45.2383,45.2383,45.1984,45.2083,34646.0
2025-05-01 10:45:00,45.33,45.35,45.32,45.33,32203.0,45.1984,45.2183,45.1884,45.1984,32203.0
2025-05-01 10:50:00,45.33,45.34,45.3,45.33,1054782.0,45.1984,45.2083,45.1685,45.1984,1054782.0
2025-05-01 10:55:00,45.33,45.4,45.33,45.39,77329.0,45.1984,45.2682,45.1984,45.2582,77329.0
2025-05-01 11:00:00,45.39,45.4,45.37,45.4,46524.0,45.2582,45.2682,45.2383,45.2682,46524.0
2025-05-01 11:05:00,45.4,45.43,45.38,45.39,15205.0,45.2682,45.2981,45.2482,45.2582,15205.0
2025-05-01 11:10:00,45.39,45.43,45.38,45.41,42997.0,45.2582,45.2981,45.2482,45.2781,42997.0
2025-05-01 11:15:00,45.42,45.45,45.4,45.43,310496.0,45.2881,45.318,45.2682,45.2981,310496.0
2025-05-01 11:20:00,45.43,45.43,45.38,45.39,51543.0,45.2981,45.2981,45.2482,45.2582,51543.0
2025-05-01 11:25:00,45.4,45.43,45.39,45.41,45256.0,45.2682,45.2981,45.2582,45.2781,45256.0
2025-05-01 11:30:00,45.41,45.42,45.38,45.39,61536.0,45.2781,45.2881,45.2482,45.2582,61536.0
2025-05-01 11:35:00,45.39,45.41,45.37,45.38,51151.0,45.2582,45.2781,45.2383,45.2482,51151.0
2025-05-01 11:40:00,45.38,45.39,45.34,45.34,71561.0,45.2482,45.2582,45.2083,45.2083,71561.0
2025-05-01 11:45:00,45.34,45.36,45.33,45.34,50981.0,45.2083,45.2283,45.1984,45.2083,50981.0
2025-05-01 11:50:00,45.34,45.35,45.32,45.33,18770.0,45.2083,45.2183,45.1884,45.1984,18770.0
2025-05-01 11:55:00,45.32,45.32,45.27,45.29,43520.0,45.1884,45.1884,45.1386,45.1585,43520.0
2025-05-01 12:00:00,45.29,45.3,45.26,45.28,31031.0,45.1585,45.1685,45.1286,45.1485,31031.0
2025-05-01 12:05:00,45.28,45.31,45.27,45.3,39398.0,45.1485,45.1784,45.1386,45.1685,39398.0
2025-05-01 12:10:00,45.3,45.31,45.27,45.28,30343.0,45.1685,45.1784,45.1386,45.1485,30343.0
2025-05-01 12:15:00,45.27,45.28,45.23,45.28,37481.0,45.1386,45.1485,45.0987,45.1485,37481.0
2025-05-01 12:20:00,45.27,45.28,45.25,45.26,16707.0,45.1386,45.1485,45.1186,45.1286,16707.0
2025-05-01 12:25:00,45.25,45.3,45.25,45.28,13767.0,45.1186,45.1685,45.1186,45.1485,13767.0
2025-05-01 12:30:00,45.29,45.31,45.28,45.3,52789.0,45.1585,45.1784,45.1485,45.1685,52789.0
2025-05-01 12:35:00,45.3,45.32,45.3,45.31,5317.0,45.1685,45.1884,45.1685,45.1784,5317.0
2025-05-01 12:40:00,45.3,45.31,45.28,45.3,32657.0,45.1685,45.1784,45.1485,45.1685,32657.0
2025-05-01 12:45:00,45.3,45.31,45.27,45.28,24512.0,45.1685,45.1784,45.1386,45.1485,24512.0
2025-05-01 12:50:00,45.28,45.3,45.25,45.28,95753.0,45.1485,45.1685,45.1186,45.1485,95753.0
2025-05-01 12:55:00,45.27,45.29,45.26,45.27,42387.0,45.1386,45.1585,45.1286,45.1386,42387.0
2025-05-01 13:00:00,45.27,45.32,45.26,45.32,23907.0,45.1386,45.1884,45.1286,45.1884,23907.0
2025-05-01 13:05:00,45.32,45.35,45.3,45.35,36590.0,45.1884,45.2183,45.1685,45.2183,36590.0
2025-05-01 13:10:00,45.34,45.36,45.34,45.36,5449.0,45.2083,45.2283,45.2083,45.2283,5449.0
2025-05-01 13:15:00,45.35,45.38,45.35,45.37,24253.0,45.2183,45.2482,45.2183,45.2383,24253.0
2025-05-01 13:20:00,45.37,45.37,45.34,45.34,56307.0,45.2383,45.2383,45.2083,45.2083,56307.0
2025-05-01 13:25:00,45.35,45.36,45.33,45.34,36171.0,45.2183,45.2283,45.1984,45.2083,36171.0
2025-05-01 13:30:00,45.34,45.36,45.33,45.36,66245.0,45.2083,45.2283,45.1984,45.2283,66245.0
2025-05-01 13:35:00,45.36,45.36,45.33,45.34,27661.0,45.2283,45.2283,45.1984,45.2083,27661.0
2025-05-01 13:40:00,45.33,45.34,45.3,45.32,35403.0,45.1984,45.2083,45.1685,45.1884,35403.0
2025-05-01 13:45:00,45.31,45.34,45.3,45.34,53767.0,45.1784,45.2083,45.1685,45.2083,53767.0
2025-05-01 13:50:00,45.34,45.35,45.32,45.34,327965.0,45.2083,45.2183,45.1884,45.2083,327965.0
2025-05-01 13:55:00,45.34,45.35,45.33,45.34,42218.0,45.2083,45.2183,45.1984,45.2083,42218.0
2025-05-01 14:00:00,45.34,45.36,45.33,45.36,83616.0,45.2083,45.2283,45.1984,45.2283,83616.0
2025-05-01 14:05:00,45.35,45.4,45.35,45.4,78754.0,45.2183,45.2682,45.2183,45.2682,78754.0
2025-05-01 14:10:00,45.4,45.41,45.38,45.4,143947.0,45.2682,45.2781,45.2482,45.2682,143947.0
2025-05-01 14:15:00,45.39,45.43,45.39,45.42,126759.0,45.2582,45.2981,45.2582,45.2881,126759.0
2025-05-01 14:20:00,45.42,45.43,45.4,45.41,121471.0,45.2881,45.2981,45.2682,45.2781,121471.0
2025-05-01 14:25:00,45.42,45.43,45.4,45.43,134296.0,45.2881,45.2981,45.2682,45.2981,134296.0
2025-05-01 14:30:00,45.43,45.46,45.42,45.45,102244.0,45.2981,45.328,45.2881,45.318,102244.0
2025-05-01 14:35:00,45.45,45.47,45.45,45.47,45976.0,45.318,45.338,45.318,45.338,45976.0
2025-05-01 14:40:00,45.46,45.49,45.45,45.49,53966.0,45.328,45.3579,45.318,45.3579,53966.0
2025-05-01 14:45:00,45.48,45.51,45.47,45.48,271429.0,45.3479,45.3779,45.338,45.3479,271429.0
2025-05-01 14:50:00,45.48,45.49,45.46,45.46,80406.0,45.3479,45.3579,45.328,45.328,80406.0
2025-05-01 14:55:00,45.47,45.47,45.45,45.45,65588.0,45.338,45.338,45.318,45.318,65588.0
2025-05-01 15:00:00,45.46,45.46,45.43,45.46,195150.0,45.328,45.328,45.2981,45.328,195150.0
2025-05-01 15:05:00,45.46,45.46,45.43,45.44,43734.0,45.328,45.328,45.2981,45.3081,43734.0
2025-05-01 15:10:00,45.44,45.44,45.41,45.43,106112.0,45.3081,45.3081,45.2781,45.2981,106112.0
2025-05-01 15:15:00,45.43,45.44,45.42,45.42,162018.0,45.2981,45.3081,45.2881,45.2881,162018.0
2025-05-01 15:20:00,45.43,45.44,45.42,45.42,243481.0,45.2981,45.3081,45.2881,45.2881,243481.0
2025-05-01 15:25:00,45.42,45.44,45.42,45.43,123201.0,45.2881,45.3081,45.2881,45.2981,123201.0
2025-05-01 15:30:00,45.44,45.44,45.41,45.41,226400.0,45.3081,45.3081,45.2781,45.2781,226400.0
2025-05-01 15:35:00,45.41,45.42,45.39,45.4,172524.0,45.2781,45.2881,45.2582,45.2682,172524.0
2025-05-01 15:40:00,45.4,45.4,45.37,45.38,336241.0,45.2682,45.2682,45.2383,45.2482,336241.0
2025-05-01 15:45:00,45.37,45.4,45.37,45.39,250284.0,45.2383,45.2682,45.2383,45.2582,250284.0
2025-05-01 15:50:00,45.39,45.39,45.32,45.32,312478.0,45.2582,45.2582,45.1884,45.1884,312478.0
2025-05-01 15:55:00,45.33,45.33,45.21,45.23,1743288.0,45.1984,45.1984,45.0787,45.0987,1743288.0
2025-05-02 09:30:00,46.41,46.55,46.38,46.48,520178.0,46.2752,46.4148,46.2453,46.345,520178.0
2025-05-02 09:35:00,46.48,46.49,46.44,46.48,248011.0,46.345,46.355,46.3052,46.345,248011.0
2025-05-02 09:40:00,46.49,46.51,46.43,46.46,114012.0,46.355,46.375,46.2952,46.3251,114012.0
2025-05-02 09:45:00,46.46,46.49,46.41,46.43,100337.0,46.3251,46.355,46.2752,46.2952,100337.0
2025-05-02 09:50:00,46.42,46.44,46.37,46.39,306493.0,46.2852,46.3052,46.2354,46.2553,306493.0
2025-05-02 09:55:00,46.39,46.39,46.35,46.37,312010.0,46.2553,46.2553,46.2154,46.2354,312010.0
2025-05-02 10:00:00,46.37,46.4,46.34,46.35,216117.0,46.2354,46.2653,46.2054,46.2154,216117.0
2025-05-02 10:05:00,46.35,46.39,46.34,46.38,114089.0,46.2154,46.2553,46.2054,46.2453,114089.0
2025-05-02 10:10:00,46.38,46.39,46.36,46.39,182340.0,46.2453,46.2553,46.2254,46.2553,182340.0
2025-05-02 10:15:00,46.4,46.41,46.38,46.39,146878.0,46.2653,46.2752,46.2453,46.2553,146878.0
2025-05-02 10:20:00,46.39,46.39,46.33,46.39,182132.0,46.2553,46.2553,46.1955,46.2553,182132.0
2025-05-02 10:25:00,46.39,46.41,46.38,46.4,207141.0,46.2553,46.2752,46.2453,46.2653,207141.0
2025-05-02 10:30:00,46.4,46.4,46.35,46.39,84402.0,46.2653,46.2653,46.2154,46.2553,84402.0
2025-05-02 10:35:00,46.39,46.41,46.37,46.41,200381.0,46.2553,46.2752,46.2354,46.2752,200381.0
2025-05-02 10:40:00,46.41,46.42,46.37,46.39,150405.0,46.2752,46.2852,46.2354,46.2553,150405.0
2025-05-02 10:45:00,46.38,46.4,46.37,46.38,57599.0,46.2453,46.2653,46.2354,46.2453,57599.0
2025-05-02 10:50:00,46.39,46.41,46.37,46.41,28990.0,46.2553,46.2752,46.2354,46.2752,28990.0
2025-05-02 10:55:00,46.41,46.43,46.41,46.42,73782.0,46.2752,46.2952,46.2752,46.2852,73782.0
2025-05-02 11:00:00,46.43,46.43,46.39,46.41,276953.0,46.2952,46.2952,46.2553,46.2752,276953.0
2025-05-02 11:05:00,46.41,46.41,46.38,46.39,96371.0,46.2752,46.2752,46.2453,46.2553,96371.0
2025-05-02 11:10:00,46.39,46.4,46.38,46.38,42526.0,46.2553,46.2653,46.2453,46.2453,42526.0
2025-05-02 11:15:00,46.38,46.41,46.37,46.38,106108.0,46.2453,46.2752,46.2354,46.2453,106108.0
2025-05-02 11:20:00,46.37,46.37,46.33,46.36,95043.0,46.2354,46.2354,46.1955,46.2254,95043.0
2025-05-02 11:25:00,46.34,46.34,46.29,46.3,77664.0,46.2054,46.2054,46.1556,46.1656,77664.0
2025-05-02 11:30:00,46.3,46.33,46.29,46.32,71404.0,46.1656,46.1955,46.1556,46.1855,71404.0
2025-05-02 11:35:00,46.32,46.33,46.3,46.33,141833.0,46.1855,46.1955,46.1656,46.1955,141833.0
2025-05-02 11:40:00,46.33,46.33,46.31,46.32,199128.0,46.1955,46.1955,46.1755,46.1855,199128.0
2025-05-02 11:45:00,46.32,46.32,46.31,46.32,82918.0,46.1855,46.1855,46.1755,46.1855,82918.0
2025-05-02 11:50:00,46.32,46.32,46.28,46.3,328730.0,46.1855,46.1855,46.1456,46.1656,328730.0
2025-05-02 11:55:00,46.3,46.33,46.29,46.33,65406.0,46.1656,46.1955,46.1556,46.1955,65406.0
2025-05-02 12:00:00,46.33,46.5,46.32,46.47,696606.0,46.1955,46.365,46.1855,46.3351,696606.0
2025-05-02 12:05:00,46.47,46.49,46.42,46.44,163408.0,46.3351,46.355,46.2852,46.3052,163408.0
2025-05-02 12:10:00,46.44,46.48,46.42,46.47,99750.0,46.3052,46.345,46.2852,46.3351,99750.0
2025-05-02 12:15:00,46.47,46.48,46.45,46.46,187084.0,46.3351,46.345,46.3151,46.3251,187084.0
2025-05-02 12:20:00,46.47,46.47,46.43,46.44,26948.0,46.3351,46.3351,46.2952,46.3052,26948.0
2025-05-02 12:25:00,46.45,46.45,46.43,46.44,95236.0,46.3151,46.3151,46.2952,46.3052,95236.0
2025-05-02 12:30:00,46.44,46.45,46.42,46.44,40063.0,46.3052,46.3151,46.2852,46.3052,40063.0
2025-05-02 12:35:00,46.45,46.48,46.43,46.48,25907.0,46.3151,46.345,46.2952,46.345,25907.0
2025-05-02 12:40:00,46.48,46.49,46.46,46.48,69064.0,46.345,46.355,46.3251,46.345,69064.0
2025-05-02 12:45:00,46.48,46.49,46.46,46.48,28442.0,46.345,46.355,46.3251,46.345,28442.0
2025-05-02 12:50:00,46.48,46.48,46.44,46.45,55544.0,46.345,46.345,46.3052,46.3151,55544.0
2025-05-02 12:55:00,46.46,46.47,46.44,46.45,53564.0,46.3251,46.3351,46.3052,46.3151,53564.0
2025-05-02 13:00:00,46.44,46.45,46.42,46.44,56081.0,46.3052,46.3151,46.2852,46.3052,56081.0
2025-05-02 13:05:00,46.43,46.43,46.41,46.41,43172.0,46.2952,46.2952,46.2752,46.2752,43172.0
2025-05-02 13:10:00,46.41,46.42,46.38,46.39,24873.0,46.2752,46.2852,46.2453,46.2553,24873.0
2025-05-02 13:15:00,46.39,46.42,46.39,46.41,69733.0,46.2553,46.2852,46.2553,46.2752,69733.0
2025-05-02 13:20:00,46.41,46.45,46.4,46.43,66903.0,46.2752,46.3151,46.2653,46.2952,66903.0
2025-05-02 13:25:00,46.44,46.45,46.42,46.45,11553.0,46.3052,46.3151,46.2852,46.3151,11553.0
2025-05-02 13:30:00,46.45,46.46,46.44,46.46,40962.0,46.3151,46.3251,46.3052,46.3251,40962.0
2025-05-02 13:35:00,46.47,46.47,46.45,46.46,37955.0,46.3351,46.3351,46.3151,46.3251,37955.0
2025-05-02 13:40:00,46.45,46.46,46.41,46.42,57185.0,46.3151,46.3251,46.2752,46.2852,57185.0
2025-05-02 13:45:00,46.43,46.45,46.42,46.45,53800.0,46.2952,46.3151,46.2852,46.3151,53800.0
2025-05-02 13:50:00,46.44,46.45,46.43,46.45,34211.0,46.3052,46.3151,46.2952,46.3151,34211.0
2025-05-02 13:55:00,46.45,46.45,46.41,46.41,35942.0,46.3151,46.3151,46.2752,46.2752,35942.0
2025-05-02 14:00:00,46.42,46.44,46.42,46.43,15063.0,46.2852,46.3052,46.2852,46.2952,15063.0
2025-05-02 14:05:00,46.44,46.45,46.43,46.44,40308.0,46.3052,46.3151,46.2952,46.3052,40308.0
2025-05-02 14:10:00,46.45,46.47,46.44,46.46,32689.0,46.3151,46.3351,46.3052,46.3251,32689.0
2025-05-02 14:15:00,46.46,46.46,46.43,46.43,116029.0,46.3251,46.3251,46.2952,46.2952,116029.0
2025-05-02 14:20:00,46.43,46.45,46.43,46.44,68437.0,46.2952,46.3151,46.2952,46.3052,68437.0
2025-05-02 14:25:00,46.44,46.46,46.44,46.44,76119.0,46.3052,46.3251,46.3052,46.3052,76119.0
2025-05-02 14:30:00,46.45,46.45,46.43,46.43,49413.0,46.3151,46.3151,46.2952,46.2952,49413.0
2025-05-02 14:35:00,46.43,46.46,46.43,46.45,25614.0,46.2952,46.3251,46.2952,46.3151,25614.0
2025-05-02 14:40:00,46.46,46.46,46.43,46.44,36173.0,46.3251,46.3251,46.2952,46.3052,36173.0
2025-05-02 14:45:00,46.44,46.44,46.4,46.41,54780.0,46.3052,46.3052,46.2653,46.2752,54780.0
2025-05-02 14:50:00,46.41,46.43,46.4,46.43,68307.0,46.2752,46.2952,46.2653,46.2952,68307.0
2025-05-02 14:55:00,46.43,46.43,46.4,46.43,74333.0,46.2952,46.2952,46.2653,46.2952,74333.0
2025-05-02 15:00:00,46.43,46.45,46.42,46.44,307878.0,46.2952,46.3151,46.2852,46.3052,307878.0
2025-05-02 15:05:00,46.43,46.46,46.42,46.46,40738.0,46.2952,46.3251,46.2852,46.3251,40738.0
2025-05-02 15:10:00,46.46,46.46,46.44,46.45,55715.0,46.3251,46.3251,46.3052,46.3151,55715.0
2025-05-02 15:15:00,46.45,46.48,46.44,46.48,79628.0,46.3151,46.345,46.3052,46.345,79628.0
2025-05-02 15:20:00,46.48,46.51,46.47,46.51,131359.0,46.345,46.375,46.3351,46.375,131359.0
2025-05-02 15:25:00,46.51,46.51,46.5,46.5,47340.0,46.375,46.375,46.365,46.365,47340.0
2025-05-02 15:30:00,46.5,46.5,46.48,46.48,139260.0,46.365,46.365,46.345,46.345,139260.0
2025-05-02 15:35:00,46.48,46.49,46.47,46.48,91666.0,46.345,46.355,46.3351,46.345,91666.0
2025-05-02 15:40:00,46.48,46.49,46.47,46.48,174100.0,46.345,46.355,46.3351,46.345,174100.0
2025-05-02 15:45:00,46.48,46.48,46.45,46.46,87180.0,46.345,46.345,46.3151,46.3251,87180.0
2025-05-02 15:50:00,46.46,46.48,46.45,46.47,196088.0,46.3251,46.345,46.3151,46.3351,196088.0
2025-05-02 15:55:00,46.46,46.47,46.43,46.44,438214.0,46.3251,46.3351,46.2952,46.3052,438214.0
2025-05-05 09:30:00,46.84,46.94,46.81,46.89,277321.0,46.704,46.8037,46.6741,46.7538,277321.0
2025-05-05 09:35:00,46.89,46.93,46.88,46.89,120627.0,46.7538,46.7937,46.7439,46.7538,120627.0
2025-05-05 09:40:00,46.9,46.92,46.84,46.91,50762.0,46.7638,46.7838,46.704,46.7738,50762.0
2025-05-05 09:45:00,46.91,46.95,46.89,46.91,52515.0,46.7738,46.8137,46.7538,46.7738,52515.0
2025-05-05 09:50:00,46.91,46.92,46.84,46.87,91554.0,46.7738,46.7838,46.704,46.7339,91554.0
2025-05-05 09:55:00,46.89,46.91,46.86,46.86,42718.0,46.7538,46.7738,46.7239,46.7239,42718.0
2025-05-05 10:00:00,46.87,46.93,46.87,46.9,276623.0,46.7339,46.7937,46.7339,46.7638,276623.0
2025-05-05 10:05:00,46.88,46.93,46.88,46.91,108488.0,46.7439,46.7937,46.7439,46.7738,108488.0
2025-05-05 10:10:00,46.91,46.93,46.87,46.89,103631.0,46.7738,46.7937,46.7339,46.7538,103631.0
2025-05-05 10:15:00,46.89,46.94,46.88,46.93,81918.0,46.7538,46.8037,46.7439,46.7937,81918.0
2025-05-05 10:20:00,46.93,46.94,46.88,46.9,82249.0,46.7937,46.8037,46.7439,46.7638,82249.0
2025-05-05 10:25:00,46.9,46.93,46.89,46.92,126410.0,46.7638,46.7937,46.7538,46.7838,126410.0
2025-05-05 10:30:00,46.93,46.93,46.87,46.88,48462.0,46.7937,46.7937,46.7339,46.7439,48462.0
2025-05-05 10:35:00,46.88,46.93,46.86,46.91,165730.0,46.7439,46.7937,46.7239,46.7738,165730.0
2025-05-05 10:40:00,46.93,46.94,46.92,46.94,70089.0,46.7937,46.8037,46.7838,46.8037,70089.0
2025-05-05 10:45:00,46.94,46.95,46.93,46.95,81438.0,46.8037,46.8137,46.7937,46.8137,81438.0
2025-05-05 10:50:00,46.95,46.97,46.94,46.96,99921.0,46.8137,46.8336,46.8037,46.8236,99921.0
2025-05-05 10:55:00,46.96,46.97,46.94,46.97,248397.0,46.8236,46.8336,46.8037,46.8336,248397.0
2025-05-05 11:00:00,46.97,46.97,46.94,46.96,55167.0,46.8336,46.8336,46.8037,46.8236,55167.0
2025-05-05 11:05:00,46.96,46.97,46.91,46.91,70089.0,46.8236,46.8336,46.7738,46.7738,70089.0
2025-05-05 11:10:00,46.91,46.95,46.91,46.95,54845.0,46.7738,46.8137,46.7738,46.8137,54845.0
2025-05-05 11:15:00,46.95,46.98,46.93,46.98,93901.0,46.8137,46.8436,46.7937,46.8436,93901.0
2025-05-05 11:20:00,46.98,47.0,46.97,46.98,52419.0,46.8436,46.8635,46.8336,46.8436,52419.0
2025-05-05 11:25:00,46.97,46.98,46.96,46.97,42955.0,46.8336,46.8436,46.8236,46.8336,42955.0
2025-05-05 11:30:00,46.97,46.98,46.94,46.95,23455.0,46.8336,46.8436,46.8037,46.8137,23455.0
2025-05-05 11:35:00,46.94,46.95,46.93,46.94,20863.0,46.8037,46.8137,46.7937,46.8037,20863.0
2025-05-05 11:40:00,46.94,46.95,46.91,46.93,39766.0,46.8037,46.8137,46.7738,46.7937,39766.0
2025-05-05 11:45:00,46.93,46.94,46.91,46.93,55852.0,46.7937,46.8037,46.7738,46.7937,55852.0
2025-05-05 11:50:00,46.93,46.95,46.92,46.93,61898.0,46.7937,46.8137,46.7838,46.7937,61898.0
2025-05-05 11:55:00,46.93,46.93,46.92,46.93,17823.0,46.7937,46.7937,46.7838,46.7937,17823.0
2025-05-05 12:00:00,46.93,46.95,46.92,46.94,42073.0,46.7937,46.8137,46.7838,46.8037,42073.0
2025-05-05 12:05:00,46.94,46.95,46.9,46.91,34457.0,46.8037,46.8137,46.7638,46.7738,34457.0
2025-05-05 12:10:00,46.91,46.92,46.89,46.9,103370.0,46.7738,46.7838,46.7538,46.7638,103370.0
2025-05-05 12:15:00,46.9,46.92,46.89,46.91,28356.0,46.7638,46.7838,46.7538,46.7738,28356.0
2025-05-05 12:20:00,46.91,46.92,46.89,46.91,42200.0,46.7738,46.7838,46.7538,46.7738,42200.0
2025-05-05 12:25:00,46.91,46.92,46.9,46.9,59383.0,46.7738,46.7838,46.7638,46.7638,59383.0
2025-05-05 12:30:00,46.91,46.93,46.9,46.91,125404.0,46.7738,46.7937,46.7638,46.7738,125404.0
2025-05-05 12:35:00,46.91,46.92,46.9,46.91,65782.0,46.7738,46.7838,46.7638,46.7738,65782.0
2025-05-05 12:40:00,46.91,46.92,46.9,46.91,8127.0,46.7738,46.7838,46.7638,46.7738,8127.0
2025-05-05 12:45:00,46.91,46.92,46.89,46.9,35299.0,46.7738,46.7838,46.7538,46.7638,35299.0
2025-05-05 12:50:00,46.9,46.91,46.88,46.91,178421.0,46.7638,46.7738,46.7439,46.7738,178421.0
2025-05-05 12:55:00,46.91,46.91,46.88,46.89,35463.0,46.7738,46.7738,46.7439,46.7538,35463.0
2025-05-05 13:00:00,46.89,46.89,46.87,46.89,48312.0,46.7538,46.7538,46.7339,46.7538,48312.0
2025-05-05 13:05:00,46.89,46.89,46.86,46.88,40601.0,46.7538,46.7538,46.7239,46.7439,40601.0
2025-05-05 13:10:00,46.87,46.89,46.87,46.88,55715.0,46.7339,46.7538,46.7339,46.7439,55715.0
2025-05-05 13:15:00,46.88,46.89,46.86,46.89,34429.0,46.7439,46.7538,46.7239,46.7538,34429.0
2025-05-05 13:20:00,46.89,46.9,46.87,46.9,53667.0,46.7538,46.7638,46.7339,46.7638,53667.0
2025-05-05 13:25:00,46.89,46.9,46.88,46.88,10715.0,46.7538,46.7638,46.7439,46.7439,10715.0
2025-05-05 13:30:00,46.88,46.91,46.88,46.91,73746.0,46.7439,46.7738,46.7439,46.7738,73746.0
2025-05-05 13:35:00,46.91,46.91,46.88,46.89,28029.0,46.7738,46.7738,46.7439,46.7538,28029.0
2025-05-05 13:40:00,46.89,46.9,46.88,46.9,35843.0,46.7538,46.7638,46.7439,46.7638,35843.0
2025-05-05 13:45:00,46.9,46.92,46.89,46.91,58968.0,46.7638,46.7838,46.7538,46.7738,58968.0
2025-05-05 13:50:00,46.91,46.92,46.9,46.91,23949.0,46.7738,46.7838,46.7638,46.7738,23949.0
2025-05-05 13:55:00,46.91,46.92,46.9,46.91,50372.0,46.7738,46.7838,46.7638,46.7738,50372.0
2025-05-05 14:00:00,46.91,46.91,46.89,46.9,33940.0,46.7738,46.7738,46.7538,46.7638,33940.0
2025-05-05 14:05:00,46.91,46.92,46.9,46.91,45268.0,46.7738,46.7838,46.7638,46.7738,45268.0
2025-05-05 14:10:00,46.92,46.93,46.91,46.93,128967.0,46.7838,46.7937,46.7738,46.7937,128967.0
2025-05-05 14:15:00,46.93,46.94,46.92,46.93,42569.0,46.7937,46.8037,46.7838,46.7937,42569.0
2025-05-05 14:20:00,46.93,46.93,46.92,46.93,20462.0,46.7937,46.7937,46.7838,46.7937,20462.0
2025-05-05 14:25:00,46.93,46.93,46.91,46.91,32144.0,46.7937,46.7937,46.7738,46.7738,32144.0
2025-05-05 14:30:00,46.92,46.94,46.92,46.93,40228.0,46.7838,46.8037,46.7838,46.7937,40228.0
2025-05-05 14:35:00,46.94,46.94,46.92,46.94,26661.0,46.8037,46.8037,46.7838,46.8037,26661.0
2025-05-05 14:40:00,46.94,46.94,46.92,46.93,35745.0,46.8037,46.8037,46.7838,46.7937,35745.0
2025-05-05 14:45:00,46.94,46.94,46.91,46.93,27665.0,46.8037,46.8037,46.7738,46.7937,27665.0
2025-05-05 14:50:00,46.93,46.94,46.91,46.92,30778.0,46.7937,46.8037,46.7738,46.7838,30778.0
2025-05-05 14:55:00,46.91,46.92,46.9,46.91,48283.0,46.7738,46.7838,46.7638,46.7738,48283.0
2025-05-05 15:00:00,46.91,46.91,46.88,46.91,35481.0,46.7738,46.7738,46.7439,46.7738,35481.0
2025-05-05 15:05:00,46.91,46.93,46.9,46.91,26616.0,46.7738,46.7937,46.7638,46.7738,26616.0
2025-05-05 15:10:00,46.91,46.92,46.89,46.9,84463.0,46.7738,46.7838,46.7538,46.7638,84463.0
2025-05-05 15:15:00,46.91,46.93,46.9,46.93,78813.0,46.7738,46.7937,46.7638,46.7937,78813.0
2025-05-05 15:20:00,46.93,46.93,46.9,46.91,152794.0,46.7937,46.7937,46.7638,46.7738,152794.0
2025-05-05 15:25:00,46.91,46.93,46.9,46.91,153643.0,46.7738,46.7937,46.7638,46.7738,153643.0
2025-05-05 15:30:00,46.91,46.92,46.89,46.89,36158.0,46.7738,46.7838,46.7538,46.7538,36158.0
2025-05-05 15:35:00,46.9,46.91,46.89,46.9,128381.0,46.7638,46.7738,46.7538,46.7638,128381.0
2025-05-05 15:40:00,46.89,46.91,46.87,46.88,63817.0,46.7538,46.7738,46.7339,46.7439,63817.0
2025-05-05 15:45:00,46.88,46.88,46.85,46.87,128960.0,46.7439,46.7439,46.714,46.7339,128960.0
2025-05-05 15:50:00,46.86,46.88,46.82,46.83,161013.0,46.7239,46.7439,46.6841,46.694,161013.0
2025-05-05 15:55:00,46.83,46.84,46.8,46.82,223946.0,46.694,46.704,46.6641,46.6841,223946.0
2025-05-06 09:30:00,46.42,46.56,46.42,46.52,266884.0,46.2852,46.4248,46.2852,46.3849,266884.0
2025-05-06 09:35:00,46.52,46.57,46.51,46.54,54558.0,46.3849,46.4348,46.375,46.4049,54558.0
2025-05-06 09:40:00,46.54,46.57,46.52,46.52,95256.0,46.4049,46.4348,46.3849,46.3849,95256.0
2025-05-06 09:45:00,46.52,46.55,46.5,46.53,183212.0,46.3849,46.4148,46.365,46.3949,183212.0
2025-05-06 09:50:00,46.53,46.53,46.46,46.48,38862.0,46.3949,46.3949,46.3251,46.345,38862.0
2025-05-06 09:55:00,46.49,46.53,46.48,46.5,39972.0,46.355,46.3949,46.345,46.365,39972.0
2025-05-06 10:00:00,46.5,46.56,46.49,46.53,1460328.0,46.365,46.4248,46.355,46.3949,1460328.0
2025-05-06 10:05:00,46.52,46.57,46.51,46.57,322618.0,46.3849,46.4348,46.375,46.4348,322618.0
2025-05-06 10:10:00,46.57,46.59,46.56,46.57,180271.0,46.4348,46.4547,46.4248,46.4348,180271.0
2025-05-06 10:15:00,46.58,46.61,46.57,46.59,217204.0,46.4447,46.4747,46.4348,46.4547,217204.0
2025-05-06 10:20:00,46.59,46.64,46.58,46.63,359655.0,46.4547,46.5046,46.4447,46.4946,359655.0
2025-05-06 10:25:00,46.64,46.64,46.59,46.61,136570.0,46.5046,46.5046,46.4547,46.4747,136570.0
2025-05-06 10:30:00,46.61,46.65,46.59,46.63,110886.0,46.4747,46.5145,46.4547,46.4946,110886.0
2025-05-06 10:35:00,46.63,46.67,46.62,46.66,44470.0,46.4946,46.5345,46.4846,46.5245,44470.0
2025-05-06 10:40:00,46.66,46.67,46.62,46.63,71661.0,46.5245,46.5345,46.4846,46.4946,71661.0
2025-05-06 10:45:00,46.63,46.69,46.63,46.69,67172.0,46.4946,46.5544,46.4946,46.5544,67172.0
2025-05-06 10:50:00,46.69,46.69,46.61,46.62,103457.0,46.5544,46.5544,46.4747,46.4846,103457.0
2025-05-06 10:55:00,46.62,46.65,46.61,46.62,70638.0,46.4846,46.5145,46.4747,46.4846,70638.0
2025-05-06 11:00:00,46.62,46.66,46.61,46.66,215096.0,46.4846,46.5245,46.4747,46.5245,215096.0
2025-05-06 11:05:00,46.65,46.67,46.65,46.66,248470.0,46.5145,46.5345,46.5145,46.5245,248470.0
2025-05-06 11:10:00,46.65,46.67,46.65,46.66,55002.0,46.5145,46.5345,46.5145,46.5245,55002.0
2025-05-06 11:15:00,46.66,46.69,46.66,46.68,80696.0,46.5245,46.5544,46.5245,46.5445,80696.0
2025-05-06 11:20:00,46.68,46.7,46.67,46.69,109559.0,46.5445,46.5644,46.5345,46.5544,109559.0
2025-05-06 11:25:00,46.69,46.7,46.66,46.66,136209.0,46.5544,46.5644,46.5245,46.5245,136209.0
2025-05-06 11:30:00,46.66,46.68,46.63,46.68,158326.0,46.5245,46.5445,46.4946,46.5445,158326.0
2025-05-06 11:35:00,46.68,46.69,46.67,46.69,23068.0,46.5445,46.5544,46.5345,46.5544,23068.0
2025-05-06 11:40:00,46.69,46.69,46.64,46.65,64258.0,46.5544,46.5544,46.5046,46.5145,64258.0
2025-05-06 11:45:00,46.64,46.67,46.63,46.66,50042.0,46.5046,46.5345,46.4946,46.5245,50042.0
2025-05-06 11:50:00,46.66,46.67,46.63,46.64,26903.0,46.5245,46.5345,46.4946,46.5046,26903.0
2025-05-06 11:55:00,46.64,46.66,46.63,46.65,17444.0,46.5046,46.5245,46.4946,46.5145,17444.0
2025-05-06 12:00:00,46.65,46.66,46.63,46.66,96102.0,46.5145,46.5245,46.4946,46.5245,96102.0
2025-05-06 12:05:00,46.66,46.66,46.62,46.63,70636.0,46.5245,46.5245,46.4846,46.4946,70636.0
2025-05-06 12:10:00,46.64,46.75,46.63,46.74,248867.0,46.5046,46.6143,46.4946,46.6043,248867.0
2025-05-06 12:15:00,46.73,46.74,46.71,46.72,128629.0,46.5943,46.6043,46.5744,46.5843,128629.0
2025-05-06 12:20:00,46.72,46.73,46.65,46.65,218575.0,46.5843,46.5943,46.5145,46.5145,218575.0
2025-05-06 12:25:00,46.66,46.69,46.65,46.68,29448.0,46.5245,46.5544,46.5145,46.5445,29448.0
2025-05-06 12:30:00,46.68,46.7,46.66,46.69,75317.0,46.5445,46.5644,46.5245,46.5544,75317.0
2025-05-06 12:35:00,46.7,46.7,46.67,46.69,15819.0,46.5644,46.5644,46.5345,46.5544,15819.0
2025-05-06 12:40:00,46.68,46.69,46.63,46.64,62113.0,46.5445,46.5544,46.4946,46.5046,62113.0
2025-05-06 12:45:00,46.64,46.65,46.62,46.64,27197.0,46.5046,46.5145,46.4846,46.5046,27197.0
2025-05-06 12:50:00,46.63,46.63,46.59,46.62,45943.0,46.4946,46.4946,46.4547,46.4846,45943.0
2025-05-06 12:55:00,46.62,46.63,46.58,46.58,34829.0,46.4846,46.4946,46.4447,46.4447,34829.0
2025-05-06 13:00:00,46.59,46.63,46.59,46.61,77715.0,46.4547,46.4946,46.4547,46.4747,77715.0
2025-05-06 13:05:00,46.61,46.67,46.6,46.66,30265.0,46.4747,46.5345,46.4647,46.5245,30265.0
2025-05-06 13:10:00,46.66,46.67,46.64,46.65,76215.0,46.5245,46.5345,46.5046,46.5145,76215.0
2025-05-06 13:15:00,46.65,46.66,46.64,46.66,15776.0,46.5145,46.5245,46.5046,46.5245,15776.0
2025-05-06 13:20:00,46.65,46.66,46.61,46.62,68603.0,46.5145,46.5245,46.4747,46.4846,68603.0
2025-05-06 13:25:00,46.62,46.64,46.61,46.63,19775.0,46.4846,46.5046,46.4747,46.4946,19775.0
2025-05-06 13:30:00,46.64,46.65,46.62,46.64,15909.0,46.5046,46.5145,46.4846,46.5046,15909.0
2025-05-06 13:35:00,46.64,46.65,46.6,46.6,56923.0,46.5046,46.5145,46.4647,46.4647,56923.0
2025-05-06 13:40:00,46.59,46.6,46.57,46.58,63826.0,46.4547,46.4647,46.4348,46.4447,63826.0
2025-05-06 13:45:00,46.57,46.57,46.55,46.57,39159.0,46.4348,46.4348,46.4148,46.4348,39159.0
2025-05-06 13:50:00,46.56,46.59,46.56,46.58,45494.0,46.4248,46.4547,46.4248,46.4447,45494.0
2025-05-06 13:55:00,46.57,46.6,46.56,46.58,26763.0,46.4348,46.4647,46.4248,46.4447,26763.0
2025-05-06 14:00:00,46.58,46.64,46.58,46.62,97654.0,46.4447,46.5046,46.4447,46.4846,97654.0
2025-05-06 14:05:00,46.61,46.61,46.58,46.59,50293.0,46.4747,46.4747,46.4447,46.4547,50293.0
2025-05-06 14:10:00,46.59,46.6,46.56,46.57,57537.0,46.4547,46.4647,46.4248,46.4348,57537.0
2025-05-06 14:15:00,46.57,46.59,46.56,46.57,49246.0,46.4348,46.4547,46.4248,46.4348,49246.0
2025-05-06 14:20:00,46.58,46.6,46.57,46.59,32158.0,46.4447,46.4647,46.4348,46.4547,32158.0
2025-05-06 14:25:00,46.6,46.62,46.59,46.62,33398.0,46.4647,46.4846,46.4547,46.4846,33398.0
2025-05-06 14:30:00,46.62,46.64,46.61,46.64,77028.0,46.4846,46.5046,46.4747,46.5046,77028.0
2025-05-06 14:35:00,46.63,46.64,46.61,46.62,63198.0,46.4946,46.5046,46.4747,46.4846,63198.0
2025-05-06 14:40:00,46.63,46.63,46.6,46.61,29566.0,46.4946,46.4946,46.4647,46.4747,29566.0
2025-05-06 14:45:00,46.6,46.62,46.59,46.6,74035.0,46.4647,46.4846,46.4547,46.4647,74035.0
2025-05-06 14:50:00,46.61,46.63,46.59,46.63,74362.0,46.4747,46.4946,46.4547,46.4946,74362.0
2025-05-06 14:55:00,46.63,46.64,46.62,46.64,181206.0,46.4946,46.5046,46.4846,46.5046,181206.0
2025-05-06 15:00:00,46.64,46.65,46.63,46.64,141881.0,46.5046,46.5145,46.4946,46.5046,141881.0
2025-05-06 15:05:00,46.64,46.64,46.61,46.61,60061.0,46.5046,46.5046,46.4747,46.4747,60061.0
2025-05-06 15:10:00,46.62,46.63,46.61,46.62,106800.0,46.4846,46.4946,46.4747,46.4846,106800.0
2025-05-06 15:15:00,46.63,46.63,46.6,46.61,67057.0,46.4946,46.4946,46.4647,46.4747,67057.0
2025-05-06 15:20:00,46.61,46.63,46.6,46.63,69883.0,46.4747,46.4946,46.4647,46.4946,69883.0
2025-05-06 15:25:00,46.63,46.64,46.62,46.64,100000.0,46.4946,46.5046,46.4846,46.5046,100000.0
2025-05-06 15:30:00,46.64,46.65,46.62,46.65,147281.0,46.5046,46.5145,46.4846,46.5145,147281.0
2025-05-06 15:35:00,46.65,46.65,46.63,46.64,88327.0,46.5145,46.5145,46.4946,46.5046,88327.0
2025-05-06 15:40:00,46.64,46.65,46.62,46.65,159910.0,46.5046,46.5145,46.4846,46.5145,159910.0
2025-05-06 15:45:00,46.64,46.65,46.63,46.63,98163.0,46.5046,46.5145,46.4946,46.4946,98163.0
2025-05-06 15:50:00,46.63,46.63,46.58,46.59,110990.0,46.4946,46.4946,46.4447,46.4547,110990.0
2025-05-06 15:55:00,46.59,46.59,46.55,46.56,171726.0,46.4547,46.4547,46.4148,46.4248,171726.0
2025-05-07 09:30:00,46.24,46.3,46.15,46.15,173256.0,46.1057,46.1656,46.016,46.016,173256.0
2025-05-07 09:35:00,46.16,46.16,46.1,46.13,54795.0,46.026,46.026,45.9661,45.9961,54795.0
2025-05-07 09:40:00,46.13,46.15,46.11,46.14,51454.0,45.9961,46.016,45.9761,46.006,51454.0
2025-05-07 09:45:00,46.14,46.15,46.09,46.09,212047.0,46.006,46.016,45.9562,45.9562,212047.0
2025-05-07 09:50:00,46.1,46.12,46.09,46.11,33611.0,45.9661,45.9861,45.9562,45.9761,33611.0
2025-05-07 09:55:00,46.11,46.15,46.11,46.15,30509.0,45.9761,46.016,45.9761,46.016,30509.0
2025-05-07 10:00:00,46.15,46.17,46.13,46.17,92870.0,46.016,46.0359,45.9961,46.0359,92870.0
2025-05-07 10:05:00,46.16,46.18,46.15,46.16,143160.0,46.026,46.0459,46.016,46.026,143160.0
2025-05-07 10:10:00,46.16,46.17,46.13,46.16,172516.0,46.026,46.0359,45.9961,46.026,172516.0
2025-05-07 10:15:00,46.16,46.17,46.14,46.16,76072.0,46.026,46.0359,46.006,46.026,76072.0
2025-05-07 10:20:00,46.16,46.19,46.14,46.19,60733.0,46.026,46.0559,46.006,46.0559,60733.0
2025-05-07 10:25:00,46.19,46.21,46.16,46.19,74719.0,46.0559,46.0758,46.026,46.0559,74719.0
2025-05-07 10:30:00,46.19,46.2,46.18,46.2,28460.0,46.0559,46.0659,46.0459,46.0659,28460.0
2025-05-07 10:35:00,46.2,46.22,46.19,46.21,34398.0,46.0659,46.0858,46.0559,46.0758,34398.0
2025-05-07 10:40:00,46.21,46.21,46.19,46.21,71005.0,46.0758,46.0758,46.0559,46.0758,71005.0
2025-05-07 10:45:00,46.21,46.21,46.18,46.18,57413.0,46.0758,46.0758,46.0459,46.0459,57413.0
2025-05-07 10:50:00,46.18,46.19,46.12,46.13,80025.0,46.0459,46.0559,45.9861,45.9961,80025.0
2025-05-07 10:55:00,46.12,46.14,46.11,46.12,38117.0,45.9861,46.006,45.9761,45.9861,38117.0
2025-05-07 11:00:00,46.13,46.14,46.1,46.13,32137.0,45.9961,46.006,45.9661,45.9961,32137.0
2025-05-07 11:05:00,46.13,46.16,46.12,46.14,55333.0,45.9961,46.026,45.9861,46.006,55333.0
2025-05-07 11:10:00,46.15,46.16,46.11,46.13,40903.0,46.016,46.026,45.9761,45.9961,40903.0
2025-05-07 11:15:00,46.13,46.15,46.12,46.14,34824.0,45.9961,46.016,45.9861,46.006,34824.0
2025-05-07 11:20:00,46.13,46.14,46.1,46.13,55904.0,45.9961,46.006,45.9661,45.9961,55904.0
2025-05-07 11:25:00,46.13,46.13,46.1,46.11,45267.0,45.9961,45.9961,45.9661,45.9761,45267.0
2025-05-07 11:30:00,46.11,46.13,46.09,46.09,283457.0,45.9761,45.9961,45.9562,45.9562,283457.0
2025-05-07 11:35:00,46.09,46.11,46.07,46.09,109648.0,45.9562,45.9761,45.9362,45.9562,109648.0
2025-05-07 11:40:00,46.09,46.11,46.09,46.1,33076.0,45.9562,45.9761,45.9562,45.9661,33076.0
2025-05-07 11:45:00,46.11,46.11,46.06,46.07,20573.0,45.9761,45.9761,45.9263,45.9362,20573.0
2025-05-07 11:50:00,46.06,46.1,46.06,46.09,46821.0,45.9263,45.9661,45.9263,45.9562,46821.0
2025-05-07 11:55:00,46.1,46.12,46.09,46.1,61350.0,45.9661,45.9861,45.9562,45.9661,61350.0
2025-05-07 12:00:00,46.1,46.1,46.07,46.09,12136.0,45.9661,45.9661,45.9362,45.9562,12136.0
2025-05-07 12:05:00,46.08,46.09,46.05,46.08,48477.0,45.9462,45.9562,45.9163,45.9462,48477.0
2025-05-07 12:10:00,46.07,46.1,46.07,46.09,141605.0,45.9362,45.9661,45.9362,45.9562,141605.0
2025-05-07 12:15:00,46.09,46.09,46.06,46.08,61577.0,45.9562,45.9562,45.9263,45.9462,61577.0
2025-05-07 12:20:00,46.09,46.09,46.04,46.05,51624.0,45.9562,45.9562,45.9063,45.9163,51624.0
2025-05-07 12:25:00,46.05,46.07,46.03,46.04,32620.0,45.9163,45.9362,45.8963,45.9063,32620.0
2025-05-07 12:30:00,46.04,46.07,46.04,46.07,35612.0,45.9063,45.9362,45.9063,45.9362,35612.0
2025-05-07 12:35:00,46.07,46.09,46.06,46.08,67300.0,45.9362,45.9562,45.9263,45.9462,67300.0
2025-05-07 12:40:00,46.09,46.12,46.08,46.11,26786.0,45.9562,45.9861,45.9462,45.9761,26786.0
2025-05-07 12:45:00,46.11,46.13,46.1,46.12,87274.0,45.9761,45.9961,45.9661,45.9861,87274.0
2025-05-07 12:50:00,46.13,46.14,46.11,46.13,23291.0,45.9961,46.006,45.9761,45.9961,23291.0
2025-05-07 12:55:00,46.13,46.14,46.12,46.14,57951.0,45.9961,46.006,45.9861,46.006,57951.0
2025-05-07 13:00:00,46.13,46.14,46.11,46.13,63102.0,45.9961,46.006,45.9761,45.9961,63102.0
2025-05-07 13:05:00,46.13,46.14,46.12,46.14,16975.0,45.9961,46.006,45.9861,46.006,16975.0
2025-05-07 13:10:00,46.14,46.16,46.13,46.15,20219.0,46.006,46.026,45.9961,46.016,20219.0
2025-05-07 13:15:00,46.15,46.16,46.12,46.12,18749.0,46.016,46.026,45.9861,45.9861,18749.0
2025-05-07 13:20:00,46.13,46.15,46.1,46.15,19281.0,45.9961,46.016,45.9661,46.016,19281.0
2025-05-07 13:25:00,46.15,46.15,46.12,46.13,14412.0,46.016,46.016,45.9861,45.9961,14412.0
2025-05-07 13:30:00,46.14,46.14,46.11,46.13,18497.0,46.006,46.006,45.9761,45.9961,18497.0
2025-05-07 13:35:00,46.12,46.13,46.09,46.11,119192.0,45.9861,45.9961,45.9562,45.9761,119192.0
2025-05-07 13:40:00,46.11,46.11,46.09,46.09,17830.0,45.9761,45.9761,45.9562,45.9562,17830.0
2025-05-07 13:45:00,46.09,46.12,46.09,46.12,25263.0,45.9562,45.9861,45.9562,45.9861,25263.0
2025-05-07 13:50:00,46.12,46.12,46.03,46.05,254506.0,45.9861,45.9861,45.8963,45.9163,254506.0
2025-05-07 13:55:00,46.05,46.06,46.03,46.05,62946.0,45.9163,45.9263,45.8963,45.9163,62946.0
2025-05-07 14:00:00,46.05,46.1,46.04,46.07,138127.0,45.9163,45.9661,45.9063,45.9362,138127.0
2025-05-07 14:05:00,46.06,46.06,45.95,45.95,109589.0,45.9263,45.9263,45.8166,45.8166,109589.0
2025-05-07 14:10:00,45.96,46.0,45.95,45.97,44918.0,45.8265,45.8664,45.8166,45.8365,44918.0
2025-05-07 14:15:00,45.96,45.98,45.94,45.97,25987.0,45.8265,45.8465,45.8066,45.8365,25987.0
2025-05-07 14:20:00,45.98,46.03,45.98,46.01,31232.0,45.8465,45.8963,45.8465,45.8764,31232.0
2025-05-07 14:25:00,46.01,46.04,46.0,46.01,45431.0,45.8764,45.9063,45.8664,45.8764,45431.0
2025-05-07 14:30:00,46.01,46.08,45.99,46.08,88491.0,45.8764,45.9462,45.8565,45.9462,88491.0
2025-05-07 14:35:00,46.07,46.13,46.05,46.08,103569.0,45.9362,45.9961,45.9163,45.9462,103569.0
2025-05-07 14:40:00,46.1,46.12,46.05,46.05,84336.0,45.9661,45.9861,45.9163,45.9163,84336.0
2025-05-07 14:45:00,46.07,46.07,45.95,45.99,92378.0,45.9362,45.9362,45.8166,45.8565,92378.0
2025-05-07 14:50:00,46.0,46.02,45.96,46.01,101500.0,45.8664,45.8864,45.8265,45.8764,101500.0
2025-05-07 14:55:00,46.02,46.12,46.01,46.09,116829.0,45.8864,45.9861,45.8764,45.9562,116829.0
2025-05-07 15:00:00,46.1,46.1,46.03,46.05,62850.0,45.9661,45.9661,45.8963,45.9163,62850.0
2025-05-07 15:05:00,46.04,46.07,46.03,46.05,151276.0,45.9063,45.9362,45.8963,45.9163,151276.0
2025-05-07 15:10:00,46.05,46.06,46.0,46.02,68282.0,45.9163,45.9263,45.8664,45.8864,68282.0
2025-05-07 15:15:00,46.02,46.03,45.97,46.02,55979.0,45.8864,45.8963,45.8365,45.8864,55979.0
2025-05-07 15:20:00,46.02,46.03,45.98,45.98,70985.0,45.8864,45.8963,45.8465,45.8465,70985.0
2025-05-07 15:25:00,45.98,45.98,45.93,45.94,35877.0,45.8465,45.8465,45.7966,45.8066,35877.0
2025-05-07 15:30:00,45.94,45.98,45.93,45.93,51762.0,45.8066,45.8465,45.7966,45.7966,51762.0
2025-05-07 15:35:00,45.94,45.99,45.93,45.96,42566.0,45.8066,45.8565,45.7966,45.8265,42566.0
2025-05-07 15:40:00,45.97,46.18,45.95,46.13,327617.0,45.8365,46.0459,45.8166,45.9961,327617.0
2025-05-07 15:45:00,46.14,46.19,46.06,46.07,153987.0,46.006,46.0559,45.9263,45.9362,153987.0
2025-05-07 15:50:00,46.07,46.09,46.0,46.08,94812.0,45.9362,45.9562,45.8664,45.9462,94812.0
2025-05-07 15:55:00,46.08,46.1,46.0,46.01,232849.0,45.9462,45.9661,45.8664,45.8764,232849.0
2025-05-08 09:30:00,46.14,46.18,46.07,46.07,141607.0,46.006,46.0459,45.9362,45.9362,141607.0
2025-05-08 09:35:00,46.07,46.08,45.96,45.96,116084.0,45.9362,45.9462,45.8265,45.8265,116084.0
2025-05-08 09:40:00,45.97,46.01,45.96,45.99,268884.0,45.8365,45.8764,45.8265,45.8565,268884.0
2025-05-08 09:45:00,46.0,46.02,45.98,46.02,313879.0,45.8664,45.8864,45.8465,45.8864,313879.0
2025-05-08 09:50:00,46.02,46.04,46.0,46.03,84063.0,45.8864,45.9063,45.8664,45.8963,84063.0
2025-05-08 09:55:00,46.03,46.05,46.02,46.05,133448.0,45.8963,45.9163,45.8864,45.9163,133448.0
2025-05-08 10:00:00,46.05,46.08,46.04,46.06,109575.0,45.9163,45.9462,45.9063,45.9263,109575.0
2025-05-08 10:05:00,46.06,46.06,46.02,46.03,43170.0,45.9263,45.9263,45.8864,45.8963,43170.0
2025-05-08 10:10:00,46.03,46.03,46.0,46.02,117771.0,45.8963,45.8963,45.8664,45.8864,117771.0
2025-05-08 10:15:00,46.02,46.04,46.01,46.02,80754.0,45.8864,45.9063,45.8764,45.8864,80754.0
2025-05-08 10:20:00,46.02,46.06,46.02,46.05,207716.0,45.8864,45.9263,45.8864,45.9163,207716.0
2025-05-08 10:25:00,46.05,46.07,46.02,46.03,98075.0,45.9163,45.9362,45.8864,45.8963,98075.0
2025-05-08 10:30:00,46.04,46.06,46.02,46.05,273431.0,45.9063,45.9263,45.8864,45.9163,273431.0
2025-05-08 10:35:00,46.05,46.06,46.02,46.03,73856.0,45.9163,45.9263,45.8864,45.8963,73856.0
2025-05-08 10:40:00,46.02,46.02,46.0,46.02,265111.0,45.8864,45.8864,45.8664,45.8864,265111.0
2025-05-08 10:45:00,46.02,46.03,45.99,46.0,141681.0,45.8864,45.8963,45.8565,45.8664,141681.0
2025-05-08 10:50:00,46.0,46.02,45.96,45.98,208204.0,45.8664,45.8864,45.8265,45.8465,208204.0
2025-05-08 10:55:00,45.97,45.98,45.93,45.95,118397.0,45.8365,45.8465,45.7966,45.8166,118397.0
2025-05-08 11:00:00,45.95,45.97,45.94,45.95,71322.0,45.8166,45.8365,45.8066,45.8166,71322.0
2025-05-08 11:05:00,45.95,46.01,45.94,46.01,115056.0,45.8166,45.8764,45.8066,45.8764,115056.0
2025-05-08 11:10:00,46.01,46.01,45.97,45.99,71112.0,45.8764,45.8764,45.8365,45.8565,71112.0
2025-05-08 11:15:00,45.99,46.0,45.98,45.98,178103.0,45.8565,45.8664,45.8465,45.8465,178103.0
2025-05-08 11:20:00,45.98,46.05,45.97,46.05,438446.0,45.8465,45.9163,45.8365,45.9163,438446.0
2025-05-08 11:25:00,46.05,46.1,46.04,46.07,189580.0,45.9163,45.9661,45.9063,45.9362,189580.0
2025-05-08 11:30:00,46.07,46.11,46.04,46.09,81060.0,45.9362,45.9761,45.9063,45.9562,81060.0
2025-05-08 11:35:00,46.1,46.12,46.09,46.12,69140.0,45.9661,45.9861,45.9562,45.9861,69140.0
2025-05-08 11:40:00,46.13,46.21,46.13,46.2,59709.0,45.9961,46.0758,45.9961,46.0659,59709.0
2025-05-08 11:45:00,46.21,46.21,46.16,46.16,56337.0,46.0758,46.0758,46.026,46.026,56337.0
2025-05-08 11:50:00,46.16,46.17,46.14,46.16,140701.0,46.026,46.0359,46.006,46.026,140701.0
2025-05-08 11:55:00,46.15,46.16,46.11,46.11,58381.0,46.016,46.026,45.9761,45.9761,58381.0
2025-05-08 12:00:00,46.11,46.12,46.09,46.12,65814.0,45.9761,45.9861,45.9562,45.9861,65814.0
2025-05-08 12:05:00,46.12,46.12,46.1,46.12,96559.0,45.9861,45.9861,45.9661,45.9861,96559.0
2025-05-08 12:10:00,46.12,46.12,46.06,46.06,147358.0,45.9861,45.9861,45.9263,45.9263,147358.0
2025-05-08 12:15:00,46.05,46.07,46.05,46.07,67826.0,45.9163,45.9362,45.9163,45.9362,67826.0
2025-05-08 12:20:00,46.07,46.07,46.03,46.04,147700.0,45.9362,45.9362,45.8963,45.9063,147700.0
2025-05-08 12:25:00,46.05,46.05,46.03,46.05,134941.0,45.9163,45.9163,45.8963,45.9163,134941.0
2025-05-08 12:30:00,46.05,46.1,46.05,46.09,77779.0,45.9163,45.9661,45.9163,45.9562,77779.0
2025-05-08 12:35:00,46.08,46.09,46.07,46.08,38575.0,45.9462,45.9562,45.9362,45.9462,38575.0
2025-05-08 12:40:00,46.08,46.12,46.07,46.12,46664.0,45.9462,45.9861,45.9362,45.9861,46664.0
2025-05-08 12:45:00,46.12,46.14,46.11,46.12,75938.0,45.9861,46.006,45.9761,45.9861,75938.0
2025-05-08 12:50:00,46.12,46.15,46.11,46.14,57129.0,45.9861,46.016,45.9761,46.006,57129.0
2025-05-08 12:55:00,46.15,46.16,46.13,46.16,209798.0,46.016,46.026,45.9961,46.026,209798.0
2025-05-08 13:00:00,46.15,46.15,46.11,46.11,71156.0,46.016,46.016,45.9761,45.9761,71156.0
2025-05-08 13:05:00,46.12,46.13,46.1,46.11,41329.0,45.9861,45.9961,45.9661,45.9761,41329.0
2025-05-08 13:10:00,46.1,46.11,46.07,46.09,39332.0,45.9661,45.9761,45.9362,45.9562,39332.0
2025-05-08 13:15:00,46.09,46.1,46.08,46.09,145084.0,45.9562,45.9661,45.9462,45.9562,145084.0
2025-05-08 13:20:00,46.09,46.1,46.07,46.09,73235.0,45.9562,45.9661,45.9362,45.9562,73235.0
2025-05-08 13:25:00,46.09,46.1,46.06,46.07,668633.0,45.9562,45.9661,45.9263,45.9362,668633.0
2025-05-08 13:30:00,46.08,46.09,46.05,46.05,91639.0,45.9462,45.9562,45.9163,45.9163,91639.0
2025-05-08 13:35:00,46.05,46.05,46.02,46.04,13788.0,45.9163,45.9163,45.8864,45.9063,13788.0
2025-05-08 13:40:00,46.04,46.05,46.03,46.03,15800.0,45.9063,45.9163,45.8963,45.8963,15800.0
2025-05-08 13:45:00,46.03,46.04,46.01,46.02,22796.0,45.8963,45.9063,45.8764,45.8864,22796.0
2025-05-08 13:50:00,46.03,46.03,46.02,46.03,14732.0,45.8963,45.8963,45.8864,45.8963,14732.0
2025-05-08 13:55:00,46.02,46.03,45.95,45.95,71367.0,45.8864,45.8963,45.8166,45.8166,71367.0
2025-05-08 14:00:00,45.96,45.99,45.95,45.98,181809.0,45.8265,45.8565,45.8166,45.8465,181809.0
2025-05-08 14:05:00,45.98,46.01,45.97,46.01,47452.0,45.8465,45.8764,45.8365,45.8764,47452.0
2025-05-08 14:10:00,46.01,46.01,45.99,46.0,40574.0,45.8764,45.8764,45.8565,45.8664,40574.0
2025-05-08 14:15:00,46.0,46.01,45.99,46.0,63493.0,45.8664,45.8764,45.8565,45.8664,63493.0
2025-05-08 14:20:00,45.99,46.0,45.96,45.96,15606.0,45.8565,45.8664,45.8265,45.8265,15606.0
2025-05-08 14:25:00,45.96,45.98,45.96,45.97,21295.0,45.8265,45.8465,45.8265,45.8365,21295.0
2025-05-08 14:30:00,45.97,45.99,45.96,45.98,97276.0,45.8365,45.8565,45.8265,45.8465,97276.0
2025-05-08 14:35:00,45.98,45.99,45.98,45.99,56190.0,45.8465,45.8565,45.8465,45.8565,56190.0
2025-05-08 14:40:00,45.99,46.0,45.98,46.0,56902.0,45.8565,45.8664,45.8465,45.8664,56902.0
2025-05-08 14:45:00,46.0,46.0,45.99,45.99,198812.0,45.8664,45.8664,45.8565,45.8565,198812.0
2025-05-08 14:50:00,45.99,46.0,45.97,45.98,182512.0,45.8565,45.8664,45.8365,45.8465,182512.0
2025-05-08 14:55:00,45.99,46.0,45.98,45.98,54293.0,45.8565,45.8664,45.8465,45.8465,54293.0
2025-05-08 15:00:00,45.99,45.99,45.96,45.98,304037.0,45.8565,45.8565,45.8265,45.8465,304037.0
2025-05-08 15:05:00,45.98,45.98,45.95,45.95,138465.0,45.8465,45.8465,45.8166,45.8166,138465.0
2025-05-08 15:10:00,45.96,45.96,45.94,45.95,106921.0,45.8265,45.8265,45.8066,45.8166,106921.0
2025-05-08 15:15:00,45.95,45.96,45.94,45.96,276179.0,45.8166,45.8265,45.8066,45.8265,276179.0
2025-05-08 15:20:00,45.97,46.05,45.96,46.05,458862.0,45.8365,45.9163,45.8265,45.9163,458862.0
2025-05-08 15:25:00,46.05,46.09,46.04,46.05,275060.0,45.9163,45.9562,45.9063,45.9163,275060.0
2025-05-08 15:30:00,46.04,46.05,46.03,46.03,96252.0,45.9063,45.9163,45.8963,45.8963,96252.0
2025-05-08 15:35:00,46.04,46.04,46.02,46.02,150032.0,45.9063,45.9063,45.8864,45.8864,150032.0
2025-05-08 15:40:00,46.03,46.03,46.01,46.02,148727.0,45.8963,45.8963,45.8764,45.8864,148727.0
2025-05-08 15:45:00,46.03,46.03,45.98,45.98,147619.0,45.8963,45.8963,45.8465,45.8465,147619.0
2025-05-08 15:50:00,45.98,45.99,45.95,45.97,218874.0,45.8465,45.8565,45.8166,45.8365,218874.0
2025-05-08 15:55:00,45.97,45.97,45.91,45.93,643060.0,45.8365,45.8365,45.7767,45.7966,643060.0
2025-05-09 09:30:00,46.45,46.5,46.42,46.5,181072.0,46.3151,46.365,46.2852,46.365,181072.0
2025-05-09 09:35:00,46.49,46.52,46.47,46.48,72882.0,46.355,46.3849,46.3351,46.345,72882.0
2025-05-09 09:40:00,46.49,46.49,46.44,46.45,72957.0,46.355,46.355,46.3052,46.3151,72957.0
2025-05-09 09:45:00,46.46,46.48,46.45,46.47,45562.0,46.3251,46.345,46.3151,46.3351,45562.0
2025-05-09 09:50:00,46.48,46.48,46.4,46.41,61439.0,46.345,46.345,46.2653,46.2752,61439.0
2025-05-09 09:55:00,46.41,46.42,46.38,46.41,119884.0,46.2752,46.2852,46.2453,46.2752,119884.0
2025-05-09 10:00:00,46.41,46.41,46.37,46.37,96188.0,46.2752,46.2752,46.2354,46.2354,96188.0
2025-05-09 10:05:00,46.38,46.4,46.36,46.39,90658.0,46.2453,46.2653,46.2254,46.2553,90658.0
2025-05-09 10:10:00,46.39,46.39,46.34,46.35,48377.0,46.2553,46.2553,46.2054,46.2154,48377.0
2025-05-09 10:15:00,46.34,46.36,46.33,46.34,57271.0,46.2054,46.2254,46.1955,46.2054,57271.0
2025-05-09 10:20:00,46.34,46.34,46.31,46.33,115774.0,46.2054,46.2054,46.1755,46.1955,115774.0
2025-05-09 10:25:00,46.32,46.34,46.3,46.33,125016.0,46.1855,46.2054,46.1656,46.1955,125016.0
2025-05-09 10:30:00,46.33,46.37,46.33,46.33,57310.0,46.1955,46.2354,46.1955,46.1955,57310.0
2025-05-09 10:35:00,46.33,46.33,46.26,46.28,60370.0,46.1955,46.1955,46.1257,46.1456,60370.0
2025-05-09 10:40:00,46.29,46.33,46.27,46.32,49451.0,46.1556,46.1955,46.1356,46.1855,49451.0
2025-05-09 10:45:00,46.32,46.34,46.3,46.33,53633.0,46.1855,46.2054,46.1656,46.1955,53633.0
2025-05-09 10:50:00,46.33,46.33,46.27,46.27,43636.0,46.1955,46.1955,46.1356,46.1356,43636.0
2025-05-09 10:55:00,46.28,46.33,46.27,46.33,31345.0,46.1456,46.1955,46.1356,46.1955,31345.0
2025-05-09 11:00:00,46.33,46.35,46.31,46.34,51470.0,46.1955,46.2154,46.1755,46.2054,51470.0
2025-05-09 11:05:00,46.34,46.35,46.33,46.34,52640.0,46.2054,46.2154,46.1955,46.2054,52640.0
2025-05-09 11:10:00,46.34,46.34,46.31,46.32,42022.0,46.2054,46.2054,46.1755,46.1855,42022.0
2025-05-09 11:15:00,46.33,46.33,46.31,46.32,36578.0,46.1955,46.1955,46.1755,46.1855,36578.0
2025-05-09 11:20:00,46.31,46.31,46.27,46.29,35954.0,46.1755,46.1755,46.1356,46.1556,35954.0
2025-05-09 11:25:00,46.3,46.31,46.27,46.29,276998.0,46.1656,46.1755,46.1356,46.1556,276998.0
2025-05-09 11:30:00,46.29,46.32,46.27,46.32,89308.0,46.1556,46.1855,46.1356,46.1855,89308.0
2025-05-09 11:35:00,46.32,46.33,46.28,46.28,45305.0,46.1855,46.1955,46.1456,46.1456,45305.0
2025-05-09 11:40:00,46.29,46.3,46.27,46.29,55640.0,46.1556,46.1656,46.1356,46.1556,55640.0
2025-05-09 11:45:00,46.28,46.3,46.27,46.28,101902.0,46.1456,46.1656,46.1356,46.1456,101902.0
2025-05-09 11:50:00,46.29,46.31,46.28,46.29,71227.0,46.1556,46.1755,46.1456,46.1556,71227.0
2025-05-09 11:55:00,46.29,46.3,46.28,46.3,152734.0,46.1556,46.1656,46.1456,46.1656,152734.0
2025-05-09 12:00:00,46.3,46.3,46.23,46.24,79875.0,46.1656,46.1656,46.0958,46.1057,79875.0
2025-05-09 12:05:00,46.23,46.25,46.21,46.22,25316.0,46.0958,46.1157,46.0758,46.0858,25316.0
2025-05-09 12:10:00,46.21,46.24,46.2,46.24,33597.0,46.0758,46.1057,46.0659,46.1057,33597.0
2025-05-09 12:15:00,46.24,46.28,46.23,46.27,46077.0,46.1057,46.1456,46.0958,46.1356,46077.0
2025-05-09 12:20:00,46.28,46.28,46.26,46.26,105358.0,46.1456,46.1456,46.1257,46.1257,105358.0
2025-05-09 12:25:00,46.27,46.27,46.24,46.24,17082.0,46.1356,46.1356,46.1057,46.1057,17082.0
2025-05-09 12:30:00,46.24,46.26,46.24,46.25,25115.0,46.1057,46.1257,46.1057,46.1157,25115.0
2025-05-09 12:35:00,46.25,46.28,46.25,46.26,36918.0,46.1157,46.1456,46.1157,46.1257,36918.0
2025-05-09 12:40:00,46.25,46.26,46.24,46.25,48266.0,46.1157,46.1257,46.1057,46.1157,48266.0
2025-05-09 12:45:00,46.25,46.25,46.22,46.23,58901.0,46.1157,46.1157,46.0858,46.0958,58901.0
2025-05-09 12:50:00,46.23,46.25,46.22,46.25,23458.0,46.0958,46.1157,46.0858,46.1157,23458.0
2025-05-09 12:55:00,46.25,46.25,46.21,46.21,30631.0,46.1157,46.1157,46.0758,46.0758,30631.0
2025-05-09 13:00:00,46.21,46.22,46.2,46.21,24211.0,46.0758,46.0858,46.0659,46.0758,24211.0
2025-05-09 13:05:00,46.21,46.22,46.19,46.22,25907.0,46.0758,46.0858,46.0559,46.0858,25907.0
2025-05-09 13:10:00,46.22,46.24,46.2,46.21,97226.0,46.0858,46.1057,46.0659,46.0758,97226.0
2025-05-09 13:15:00,46.2,46.24,46.2,46.23,91379.0,46.0659,46.1057,46.0659,46.0958,91379.0
2025-05-09 13:20:00,46.23,46.24,46.17,46.23,252595.0,46.0958,46.1057,46.0359,46.0958,252595.0
2025-05-09 13:25:00,46.24,46.25,46.23,46.23,50632.0,46.1057,46.1157,46.0958,46.0958,50632.0
2025-05-09 13:30:00,46.24,46.24,46.21,46.23,50735.0,46.1057,46.1057,46.0758,46.0958,50735.0
2025-05-09 13:35:00,46.23,46.25,46.22,46.25,39889.0,46.0958,46.1157,46.0858,46.1157,39889.0
2025-05-09 13:40:00,46.24,46.27,46.24,46.27,47571.0,46.1057,46.1356,46.1057,46.1356,47571.0
2025-05-09 13:45:00,46.27,46.27,46.26,46.27,30534.0,46.1356,46.1356,46.1257,46.1356,30534.0
2025-05-09 13:50:00,46.27,46.28,46.25,46.27,182171.0,46.1356,46.1456,46.1157,46.1356,182171.0
2025-05-09 13:55:00,46.27,46.29,46.26,46.29,91030.0,46.1356,46.1556,46.1257,46.1556,91030.0
2025-05-09 14:00:00,46.28,46.29,46.27,46.27,63510.0,46.1456,46.1556,46.1356,46.1356,63510.0
2025-05-09 14:05:00,46.28,46.28,46.26,46.27,39389.0,46.1456,46.1456,46.1257,46.1356,39389.0
2025-05-09 14:10:00,46.26,46.27,46.26,46.26,32954.0,46.1257,46.1356,46.1257,46.1257,32954.0
2025-05-09 14:15:00,46.27,46.27,46.23,46.25,73462.0,46.1356,46.1356,46.0958,46.1157,73462.0
2025-05-09 14:20:00,46.25,46.27,46.24,46.26,56543.0,46.1157,46.1356,46.1057,46.1257,56543.0
2025-05-09 14:25:00,46.26,46.27,46.24,46.25,25582.0,46.1257,46.1356,46.1057,46.1157,25582.0
2025-05-09 14:30:00,46.25,46.28,46.25,46.27,66586.0,46.1157,46.1456,46.1157,46.1356,66586.0
2025-05-09 14:35:00,46.27,46.28,46.25,46.26,84236.0,46.1356,46.1456,46.1157,46.1257,84236.0
2025-05-09 14:40:00,46.25,46.27,46.25,46.26,44320.0,46.1157,46.1356,46.1157,46.1257,44320.0
2025-05-09 14:45:00,46.25,46.27,46.25,46.26,17634.0,46.1157,46.1356,46.1157,46.1257,17634.0
2025-05-09 14:50:00,46.27,46.27,46.25,46.26,68493.0,46.1356,46.1356,46.1157,46.1257,68493.0
2025-05-09 14:55:00,46.26,46.27,46.25,46.25,63048.0,46.1257,46.1356,46.1157,46.1157,63048.0
2025-05-09 15:00:00,46.26,46.27,46.25,46.26,37659.0,46.1257,46.1356,46.1157,46.1257,37659.0
2025-05-09 15:05:00,46.26,46.28,46.26,46.28,97243.0,46.1257,46.1456,46.1257,46.1456,97243.0
2025-05-09 15:10:00,46.28,46.29,46.25,46.27,148796.0,46.1456,46.1556,46.1157,46.1356,148796.0
2025-05-09 15:15:00,46.28,46.28,46.26,46.26,53033.0,46.1456,46.1456,46.1257,46.1257,53033.0
2025-05-09 15:20:00,46.27,46.27,46.24,46.25,95614.0,46.1356,46.1356,46.1057,46.1157,95614.0
2025-05-09 15:25:00,46.26,46.26,46.24,46.25,243974.0,46.1257,46.1257,46.1057,46.1157,243974.0
2025-05-09 15:30:00,46.25,46.25,46.22,46.25,74734.0,46.1157,46.1157,46.0858,46.1157,74734.0
2025-05-09 15:35:00,46.25,46.26,46.23,46.24,88619.0,46.1157,46.1257,46.0958,46.1057,88619.0
2025-05-09 15:40:00,46.25,46.25,46.24,46.25,29415.0,46.1157,46.1157,46.1057,46.1157,29415.0
2025-05-09 15:45:00,46.25,46.25,46.22,46.23,125145.0,46.1157,46.1157,46.0858,46.0958,125145.0
2025-05-09 15:50:00,46.23,46.26,46.23,46.26,71008.0,46.0958,46.1257,46.0958,46.1257,71008.0
2025-05-09 15:55:00,46.25,46.26,46.23,46.24,455448.0,46.1157,46.1257,46.0958,46.1057,455448.0
2025-05-12 09:30:00,47.3,47.42,47.26,47.34,490004.0,47.1627,47.2823,47.1228,47.2025,490004.0
2025-05-12 09:35:00,47.36,47.36,47.24,47.25,94410.0,47.2225,47.2225,47.1028,47.1128,94410.0
2025-05-12 09:40:00,47.25,47.29,47.2,47.21,66124.0,47.1128,47.1527,47.0629,47.0729,66124.0
2025-05-12 09:45:00,47.22,47.23,47.17,47.2,109974.0,47.0829,47.0929,47.033,47.0629,109974.0
2025-05-12 09:50:00,47.2,47.25,47.19,47.23,99097.0,47.0629,47.1128,47.053,47.0929,99097.0
2025-05-12 09:55:00,47.23,47.23,47.14,47.15,88635.0,47.0929,47.0929,47.0031,47.0131,88635.0
2025-05-12 10:00:00,47.15,47.21,47.13,47.2,161149.0,47.0131,47.0729,46.9932,47.0629,161149.0
2025-05-12 10:05:00,47.19,47.26,47.19,47.23,161884.0,47.053,47.1228,47.053,47.0929,161884.0
2025-05-12 10:10:00,47.23,47.26,47.22,47.23,100843.0,47.0929,47.1228,47.0829,47.0929,100843.0
2025-05-12 10:15:00,47.22,47.27,47.22,47.26,146855.0,47.0829,47.1327,47.0829,47.1228,146855.0
2025-05-12 10:20:00,47.26,47.27,47.21,47.23,76221.0,47.1228,47.1327,47.0729,47.0929,76221.0
2025-05-12 10:25:00,47.23,47.23,47.16,47.17,171358.0,47.0929,47.0929,47.0231,47.033,171358.0
2025-05-12 10:30:00,47.18,47.18,47.12,47.16,207421.0,47.043,47.043,46.9832,47.0231,207421.0
2025-05-12 10:35:00,47.16,47.19,47.11,47.19,115746.0,47.0231,47.053,46.9732,47.053,115746.0
2025-05-12 10:40:00,47.2,47.22,47.18,47.22,141051.0,47.0629,47.0829,47.043,47.0829,141051.0
2025-05-12 10:45:00,47.22,47.23,47.2,47.23,123016.0,47.0829,47.0929,47.0629,47.0929,123016.0
2025-05-12 10:50:00,47.23,47.23,47.2,47.23,144611.0,47.0929,47.0929,47.0629,47.0929,144611.0
2025-05-12 10:55:00,47.23,47.24,47.2,47.2,157953.0,47.0929,47.1028,47.0629,47.0629,157953.0
2025-05-12 11:00:00,47.21,47.22,47.19,47.22,157188.0,47.0729,47.0829,47.053,47.0829,157188.0
2025-05-12 11:05:00,47.22,47.23,47.18,47.2,235950.0,47.0829,47.0929,47.043,47.0629,235950.0
2025-05-12 11:10:00,47.2,47.24,47.2,47.22,146173.0,47.0629,47.1028,47.0629,47.0829,146173.0
2025-05-12 11:15:00,47.22,47.25,47.21,47.23,125729.0,47.0829,47.1128,47.0729,47.0929,125729.0
2025-05-12 11:20:00,47.24,47.25,47.18,47.2,438322.0,47.1028,47.1128,47.043,47.0629,438322.0
2025-05-12 11:25:00,47.21,47.22,47.18,47.2,314884.0,47.0729,47.0829,47.043,47.0629,314884.0
2025-05-12 11:30:00,47.2,47.23,47.19,47.23,62536.0,47.0629,47.0929,47.053,47.0929,62536.0
2025-05-12 11:35:00,47.23,47.25,47.2,47.22,111443.0,47.0929,47.1128,47.0629,47.0829,111443.0
2025-05-12 11:40:00,47.22,47.22,47.19,47.2,91759.0,47.0829,47.0829,47.053,47.0629,91759.0
2025-05-12 11:45:00,47.2,47.2,47.19,47.2,57565.0,47.0629,47.0629,47.053,47.0629,57565.0
2025-05-12 11:50:00,47.2,47.2,47.16,47.18,49876.0,47.0629,47.0629,47.0231,47.043,49876.0
2025-05-12 11:55:00,47.19,47.21,47.18,47.19,74514.0,47.053,47.0729,47.043,47.053,74514.0
2025-05-12 12:00:00,47.19,47.22,47.18,47.21,154383.0,47.053,47.0829,47.043,47.0729,154383.0
2025-05-12 12:05:00,47.21,47.24,47.2,47.21,36984.0,47.0729,47.1028,47.0629,47.0729,36984.0
2025-05-12 12:10:00,47.21,47.22,47.19,47.21,90555.0,47.0729,47.0829,47.053,47.0729,90555.0
2025-05-12 12:15:00,47.2,47.21,47.18,47.2,57469.0,47.0629,47.0729,47.043,47.0629,57469.0
2025-05-12 12:20:00,47.19,47.22,47.18,47.21,22944.0,47.053,47.0829,47.043,47.0729,22944.0
2025-05-12 12:25:00,47.22,47.23,47.21,47.21,108240.0,47.0829,47.0929,47.0729,47.0729,108240.0
2025-05-12 12:30:00,47.22,47.24,47.22,47.23,22231.0,47.0829,47.1028,47.0829,47.0929,22231.0
2025-05-12 12:35:00,47.23,47.26,47.23,47.26,25908.0,47.0929,47.1228,47.0929,47.1228,25908.0
2025-05-12 12:40:00,47.25,47.3,47.24,47.3,201489.0,47.1128,47.1627,47.1028,47.1627,201489.0
2025-05-12 12:45:00,47.3,47.3,47.27,47.28,48236.0,47.1627,47.1627,47.1327,47.1427,48236.0
2025-05-12 12:50:00,47.27,47.29,47.25,47.28,64187.0,47.1327,47.1527,47.1128,47.1427,64187.0
2025-05-12 12:55:00,47.28,47.29,47.27,47.28,63396.0,47.1427,47.1527,47.1327,47.1427,63396.0
2025-05-12 13:00:00,47.28,47.28,47.26,47.26,48051.0,47.1427,47.1427,47.1228,47.1228,48051.0
2025-05-12 13:05:00,47.27,47.29,47.26,47.29,75274.0,47.1327,47.1527,47.1228,47.1527,75274.0
2025-05-12 13:10:00,47.28,47.29,47.26,47.27,20696.0,47.1427,47.1527,47.1228,47.1327,20696.0
2025-05-12 13:15:00,47.27,47.29,47.26,47.28,78560.0,47.1327,47.1527,47.1228,47.1427,78560.0
2025-05-12 13:20:00,47.28,47.28,47.24,47.26,71904.0,47.1427,47.1427,47.1028,47.1228,71904.0
2025-05-12 13:25:00,47.26,47.26,47.24,47.25,18804.0,47.1228,47.1228,47.1028,47.1128,18804.0
2025-05-12 13:30:00,47.24,47.26,47.24,47.25,88326.0,47.1028,47.1228,47.1028,47.1128,88326.0
2025-05-12 13:35:00,47.24,47.25,47.23,47.24,46163.0,47.1028,47.1128,47.0929,47.1028,46163.0
2025-05-12 13:40:00,47.23,47.25,47.22,47.25,66703.0,47.0929,47.1128,47.0829,47.1128,66703.0
2025-05-12 13:45:00,47.25,47.27,47.24,47.26,60076.0,47.1128,47.1327,47.1028,47.1228,60076.0
2025-05-12 13:50:00,47.27,47.27,47.25,47.27,15193.0,47.1327,47.1327,47.1128,47.1327,15193.0
2025-05-12 13:55:00,47.26,47.27,47.22,47.23,74175.0,47.1228,47.1327,47.0829,47.0929,74175.0
2025-05-12 14:00:00,47.23,47.26,47.22,47.26,35654.0,47.0929,47.1228,47.0829,47.1228,35654.0
2025-05-12 14:05:00,47.25,47.26,47.23,47.25,140760.0,47.1128,47.1228,47.0929,47.1128,140760.0
2025-05-12 14:10:00,47.24,47.25,47.22,47.23,102926.0,47.1028,47.1128,47.0829,47.0929,102926.0
2025-05-12 14:15:00,47.23,47.26,47.23,47.26,77822.0,47.0929,47.1228,47.0929,47.1228,77822.0
2025-05-12 14:20:00,47.26,47.26,47.25,47.26,54705.0,47.1228,47.1228,47.1128,47.1228,54705.0
2025-05-12 14:25:00,47.26,47.28,47.25,47.27,186414.0,47.1228,47.1427,47.1128,47.1327,186414.0
2025-05-12 14:30:00,47.28,47.28,47.26,47.26,61019.0,47.1427,47.1427,47.1228,47.1228,61019.0
2025-05-12 14:35:00,47.26,47.27,47.25,47.27,78497.0,47.1228,47.1327,47.1128,47.1327,78497.0
2025-05-12 14:40:00,47.27,47.28,47.26,47.26,24338.0,47.1327,47.1427,47.1228,47.1228,24338.0
2025-05-12 14:45:00,47.27,47.29,47.27,47.29,100283.0,47.1327,47.1527,47.1327,47.1527,100283.0
2025-05-12 14:50:00,47.29,47.3,47.28,47.29,80226.0,47.1527,47.1627,47.1427,47.1527,80226.0
2025-05-12 14:55:00,47.29,47.29,47.27,47.27,93510.0,47.1527,47.1527,47.1327,47.1327,93510.0
2025-05-12 15:00:00,47.27,47.29,47.25,47.28,28147.0,47.1327,47.1527,47.1128,47.1427,28147.0
2025-05-12 15:05:00,47.29,47.3,47.28,47.29,47978.0,47.1527,47.1627,47.1427,47.1527,47978.0
2025-05-12 15:10:00,47.29,47.29,47.26,47.27,50388.0,47.1527,47.1527,47.1228,47.1327,50388.0
2025-05-12 15:15:00,47.27,47.3,47.25,47.29,65619.0,47.1327,47.1627,47.1128,47.1527,65619.0
2025-05-12 15:20:00,47.29,47.31,47.29,47.29,50779.0,47.1527,47.1726,47.1527,47.1527,50779.0
2025-05-12 15:25:00,47.3,47.3,47.27,47.28,59378.0,47.1627,47.1627,47.1327,47.1427,59378.0
2025-05-12 15:30:00,47.28,47.29,47.26,47.29,43375.0,47.1427,47.1527,47.1228,47.1527,43375.0
2025-05-12 15:35:00,47.29,47.3,47.27,47.27,51109.0,47.1527,47.1627,47.1327,47.1327,51109.0
2025-05-12 15:40:00,47.28,47.28,47.25,47.26,53704.0,47.1427,47.1427,47.1128,47.1228,53704.0
2025-05-12 15:45:00,47.26,47.27,47.24,47.27,75679.0,47.1228,47.1327,47.1028,47.1327,75679.0
2025-05-12 15:50:00,47.27,47.28,47.25,47.28,174033.0,47.1327,47.1427,47.1128,47.1427,174033.0
2025-05-12 15:55:00,47.27,47.3,47.26,47.3,201396.0,47.1327,47.1627,47.1228,47.1627,201396.0
2025-05-13 09:30:00,47.07,47.15,47.01,47.13,179310.0,46.9333,47.0131,46.8735,46.9932,179310.0
2025-05-13 09:35:00,47.14,47.18,47.1,47.16,148902.0,47.0031,47.043,46.9632,47.0231,148902.0
2025-05-13 09:40:00,47.16,47.18,47.14,47.18,43751.0,47.0231,47.043,47.0031,47.043,43751.0
2025-05-13 09:45:00,47.17,47.18,47.12,47.12,57787.0,47.033,47.043,46.9832,46.9832,57787.0
2025-05-13 09:50:00,47.13,47.15,47.11,47.13,96826.0,46.9932,47.0131,46.9732,46.9932,96826.0
2025-05-13 09:55:00,47.13,47.14,47.11,47.12,150097.0,46.9932,47.0031,46.9732,46.9832,150097.0
2025-05-13 10:00:00,47.12,47.15,47.11,47.15,134345.0,46.9832,47.0131,46.9732,47.0131,134345.0
2025-05-13 10:05:00,47.15,47.16,47.13,47.14,83984.0,47.0131,47.0231,46.9932,47.0031,83984.0
2025-05-13 10:10:00,47.13,47.2,47.13,47.19,184978.0,46.9932,47.0629,46.9932,47.053,184978.0
2025-05-13 10:15:00,47.19,47.23,47.18,47.2,96390.0,47.053,47.0929,47.043,47.0629,96390.0
2025-05-13 10:20:00,47.21,47.22,47.18,47.2,81000.0,47.0729,47.0829,47.043,47.0629,81000.0
2025-05-13 10:25:00,47.19,47.22,47.18,47.21,69076.0,47.053,47.0829,47.043,47.0729,69076.0
2025-05-13 10:30:00,47.21,47.26,47.2,47.26,192872.0,47.0729,47.1228,47.0629,47.1228,192872.0
2025-05-13 10:35:00,47.26,47.29,47.25,47.29,56761.0,47.1228,47.1527,47.1128,47.1527,56761.0
2025-05-13 10:40:00,47.3,47.3,47.25,47.27,173606.0,47.1627,47.1627,47.1128,47.1327,173606.0
2025-05-13 10:45:00,47.27,47.31,47.26,47.3,135714.0,47.1327,47.1726,47.1228,47.1627,135714.0
2025-05-13 10:50:00,47.3,47.35,47.3,47.34,89688.0,47.1627,47.2125,47.1627,47.2025,89688.0
2025-05-13 10:55:00,47.34,47.38,47.33,47.37,35066.0,47.2025,47.2424,47.1926,47.2325,35066.0
2025-05-13 11:00:00,47.38,47.4,47.35,47.39,49155.0,47.2424,47.2624,47.2125,47.2524,49155.0
2025-05-13 11:05:00,47.38,47.39,47.35,47.38,76676.0,47.2424,47.2524,47.2125,47.2424,76676.0
2025-05-13 11:10:00,47.39,47.41,47.37,47.39,112547.0,47.2524,47.2723,47.2325,47.2524,112547.0
2025-05-13 11:15:00,47.39,47.41,47.38,47.4,41282.0,47.2524,47.2723,47.2424,47.2624,41282.0
2025-05-13 11:20:00,47.4,47.41,47.38,47.41,78803.0,47.2624,47.2723,47.2424,47.2723,78803.0
2025-05-13 11:25:00,47.41,47.43,47.4,47.43,133790.0,47.2723,47.2923,47.2624,47.2923,133790.0
2025-05-13 11:30:00,47.42,47.46,47.41,47.45,124306.0,47.2823,47.3222,47.2723,47.3122,124306.0
2025-05-13 11:35:00,47.46,47.46,47.42,47.43,92853.0,47.3222,47.3222,47.2823,47.2923,92853.0
2025-05-13 11:40:00,47.43,47.45,47.42,47.45,100147.0,47.2923,47.3122,47.2823,47.3122,100147.0
2025-05-13 11:45:00,47.45,47.47,47.44,47.46,134977.0,47.3122,47.3322,47.3023,47.3222,134977.0
2025-05-13 11:50:00,47.45,47.45,47.43,47.44,40496.0,47.3122,47.3122,47.2923,47.3023,40496.0
2025-05-13 11:55:00,47.45,47.47,47.43,47.47,143999.0,47.3122,47.3322,47.2923,47.3322,143999.0
2025-05-13 12:00:00,47.45,47.46,47.42,47.43,90984.0,47.3122,47.3222,47.2823,47.2923,90984.0
2025-05-13 12:05:00,47.43,47.44,47.42,47.43,72771.0,47.2923,47.3023,47.2823,47.2923,72771.0
2025-05-13 12:10:00,47.43,47.46,47.42,47.46,33749.0,47.2923,47.3222,47.2823,47.3222,33749.0
2025-05-13 12:15:00,47.46,47.46,47.42,47.42,99805.0,47.3222,47.3222,47.2823,47.2823,99805.0
2025-05-13 12:20:00,47.42,47.45,47.41,47.45,97900.0,47.2823,47.3122,47.2723,47.3122,97900.0
2025-05-13 12:25:00,47.44,47.46,47.44,47.45,67168.0,47.3023,47.3222,47.3023,47.3122,67168.0
2025-05-13 12:30:00,47.45,47.46,47.44,47.45,93126.0,47.3122,47.3222,47.3023,47.3122,93126.0
2025-05-13 12:35:00,47.46,47.49,47.45,47.48,92165.0,47.3222,47.3521,47.3122,47.3421,92165.0
2025-05-13 12:40:00,47.48,47.5,47.48,47.49,39267.0,47.3421,47.3621,47.3421,47.3521,39267.0
2025-05-13 12:45:00,47.49,47.5,47.48,47.48,63030.0,47.3521,47.3621,47.3421,47.3421,63030.0
2025-05-13 12:50:00,47.49,47.5,47.47,47.49,51095.0,47.3521,47.3621,47.3322,47.3521,51095.0
2025-05-13 12:55:00,47.49,47.51,47.48,47.49,84057.0,47.3521,47.372,47.3421,47.3521,84057.0
2025-05-13 13:00:00,47.5,47.5,47.48,47.5,38567.0,47.3621,47.3621,47.3421,47.3621,38567.0
2025-05-13 13:05:00,47.5,47.5,47.47,47.49,95256.0,47.3621,47.3621,47.3322,47.3521,95256.0
2025-05-13 13:10:00,47.48,47.49,47.46,47.47,40932.0,47.3421,47.3521,47.3222,47.3322,40932.0
2025-05-13 13:15:00,47.47,47.51,47.47,47.49,74976.0,47.3322,47.372,47.3322,47.3521,74976.0
2025-05-13 13:20:00,47.49,47.5,47.48,47.5,53495.0,47.3521,47.3621,47.3421,47.3621,53495.0
2025-05-13 13:25:00,47.5,47.5,47.48,47.48,24382.0,47.3621,47.3621,47.3421,47.3421,24382.0
2025-05-13 13:30:00,47.48,47.52,47.48,47.5,71224.0,47.3421,47.382,47.3421,47.3621,71224.0
2025-05-13 13:35:00,47.51,47.51,47.47,47.47,78909.0,47.372,47.372,47.3322,47.3322,78909.0
2025-05-13 13:40:00,47.48,47.5,47.47,47.5,171635.0,47.3421,47.3621,47.3322,47.3621,171635.0
2025-05-13 13:45:00,47.5,47.51,47.49,47.5,61184.0,47.3621,47.372,47.3521,47.3621,61184.0
2025-05-13 13:50:00,47.5,47.51,47.47,47.48,96960.0,47.3621,47.372,47.3322,47.3421,96960.0
2025-05-13 13:55:00,47.48,47.48,47.45,47.46,53239.0,47.3421,47.3421,47.3122,47.3222,53239.0
2025-05-13 14:00:00,47.46,47.47,47.44,47.47,73082.0,47.3222,47.3322,47.3023,47.3322,73082.0
2025-05-13 14:05:00,47.47,47.47,47.45,47.46,34283.0,47.3322,47.3322,47.3122,47.3222,34283.0
2025-05-13 14:10:00,47.46,47.48,47.45,47.47,23667.0,47.3222,47.3421,47.3122,47.3322,23667.0
2025-05-13 14:15:00,47.47,47.49,47.47,47.48,47211.0,47.3322,47.3521,47.3322,47.3421,47211.0
2025-05-13 14:20:00,47.49,47.49,47.47,47.48,76831.0,47.3521,47.3521,47.3322,47.3421,76831.0
2025-05-13 14:25:00,47.48,47.48,47.46,47.46,47994.0,47.3421,47.3421,47.3222,47.3222,47994.0
2025-05-13 14:30:00,47.46,47.48,47.46,47.48,34687.0,47.3222,47.3421,47.3222,47.3421,34687.0
2025-05-13 14:35:00,47.47,47.49,47.46,47.48,82440.0,47.3322,47.3521,47.3222,47.3421,82440.0
2025-05-13 14:40:00,47.48,47.49,47.47,47.47,70237.0,47.3421,47.3521,47.3322,47.3322,70237.0
2025-05-13 14:45:00,47.48,47.49,47.47,47.48,61574.0,47.3421,47.3521,47.3322,47.3421,61574.0
2025-05-13 14:50:00,47.48,47.49,47.47,47.48,87909.0,47.3421,47.3521,47.3322,47.3421,87909.0
2025-05-13 14:55:00,47.48,47.51,47.47,47.51,105039.0,47.3421,47.372,47.3322,47.372,105039.0
2025-05-13 15:00:00,47.5,47.51,47.49,47.51,113210.0,47.3621,47.372,47.3521,47.372,113210.0
2025-05-13 15:05:00,47.51,47.51,47.49,47.5,143161.0,47.372,47.372,47.3521,47.3621,143161.0
2025-05-13 15:10:00,47.5,47.51,47.49,47.51,107622.0,47.3621,47.372,47.3521,47.372,107622.0
2025-05-13 15:15:00,47.5,47.52,47.5,47.52,100315.0,47.3621,47.382,47.3621,47.382,100315.0
2025-05-13 15:20:00,47.51,47.52,47.51,47.52,205646.0,47.372,47.382,47.372,47.382,205646.0
2025-05-13 15:25:00,47.52,47.53,47.51,47.53,129810.0,47.382,47.392,47.372,47.392,129810.0
2025-05-13 15:30:00,47.52,47.52,47.51,47.52,158475.0,47.382,47.382,47.372,47.382,158475.0
2025-05-13 15:35:00,47.52,47.52,47.51,47.52,79124.0,47.382,47.382,47.372,47.382,79124.0
2025-05-13 15:40:00,47.52,47.52,47.48,47.48,211274.0,47.382,47.382,47.3421,47.3421,211274.0
2025-05-13 15:45:00,47.48,47.49,47.47,47.47,194437.0,47.3421,47.3521,47.3322,47.3322,194437.0
2025-05-13 15:50:00,47.48,47.49,47.4,47.41,366015.0,47.3421,47.3521,47.2624,47.2723,366015.0
2025-05-13 15:55:00,47.41,47.43,47.37,47.37,544778.0,47.2723,47.2923,47.2325,47.2325,544778.0
2025-05-14 09:30:00,47.83,47.85,47.74,47.76,313545.0,47.6911,47.7111,47.6014,47.6213,313545.0
2025-05-14 09:35:00,47.75,47.77,47.72,47.73,223001.0,47.6114,47.6313,47.5814,47.5914,223001.0
2025-05-14 09:40:00,47.73,47.77,47.72,47.73,198265.0,47.5914,47.6313,47.5814,47.5914,198265.0
2025-05-14 09:45:00,47.73,47.73,47.67,47.71,181912.0,47.5914,47.5914,47.5316,47.5715,181912.0
2025-05-14 09:50:00,47.71,47.74,47.69,47.73,317707.0,47.5715,47.6014,47.5515,47.5914,317707.0
2025-05-14 09:55:00,47.73,47.74,47.68,47.73,138856.0,47.5914,47.6014,47.5416,47.5914,138856.0
2025-05-14 10:00:00,47.73,47.74,47.7,47.73,314441.0,47.5914,47.6014,47.5615,47.5914,314441.0
2025-05-14 10:05:00,47.73,47.8,47.72,47.76,229403.0,47.5914,47.6612,47.5814,47.6213,229403.0
2025-05-14 10:10:00,47.76,47.79,47.74,47.77,298926.0,47.6213,47.6512,47.6014,47.6313,298926.0
2025-05-14 10:15:00,47.76,47.79,47.75,47.76,193940.0,47.6213,47.6512,47.6114,47.6213,193940.0
2025-05-14 10:20:00,47.75,47.79,47.74,47.78,91504.0,47.6114,47.6512,47.6014,47.6413,91504.0
2025-05-14 10:25:00,47.78,47.82,47.78,47.82,137077.0,47.6413,47.6811,47.6413,47.6811,137077.0
2025-05-14 10:30:00,47.82,47.82,47.78,47.8,209620.0,47.6811,47.6811,47.6413,47.6612,209620.0
2025-05-14 10:35:00,47.8,47.81,47.77,47.79,44385.0,47.6612,47.6712,47.6313,47.6512,44385.0
2025-05-14 10:40:00,47.78,47.82,47.77,47.81,97821.0,47.6413,47.6811,47.6313,47.6712,97821.0
2025-05-14 10:45:00,47.8,47.82,47.78,47.81,178005.0,47.6612,47.6811,47.6413,47.6712,178005.0
2025-05-14 10:50:00,47.82,47.83,47.8,47.81,108325.0,47.6811,47.6911,47.6612,47.6712,108325.0
2025-05-14 10:55:00,47.82,47.82,47.8,47.81,119544.0,47.6811,47.6811,47.6612,47.6712,119544.0
2025-05-14 11:00:00,47.8,47.81,47.73,47.74,185068.0,47.6612,47.6712,47.5914,47.6014,185068.0
2025-05-14 11:05:00,47.74,47.76,47.73,47.76,72324.0,47.6014,47.6213,47.5914,47.6213,72324.0
2025-05-14 11:10:00,47.75,47.77,47.73,47.76,68974.0,47.6114,47.6313,47.5914,47.6213,68974.0
2025-05-14 11:15:00,47.75,47.78,47.75,47.78,60221.0,47.6114,47.6413,47.6114,47.6413,60221.0
2025-05-14 11:20:00,47.78,47.82,47.77,47.8,74572.0,47.6413,47.6811,47.6313,47.6612,74572.0
2025-05-14 11:25:00,47.81,47.85,47.8,47.84,87861.0,47.6712,47.7111,47.6612,47.7011,87861.0
2025-05-14 11:30:00,47.84,47.86,47.83,47.83,194175.0,47.7011,47.721,47.6911,47.6911,194175.0
2025-05-14 11:35:00,47.84,47.84,47.8,47.8,75047.0,47.7011,47.7011,47.6612,47.6612,75047.0
2025-05-14 11:40:00,47.8,47.81,47.78,47.8,46600.0,47.6612,47.6712,47.6413,47.6612,46600.0
2025-05-14 11:45:00,47.8,47.81,47.77,47.8,86805.0,47.6612,47.6712,47.6313,47.6612,86805.0
2025-05-14 11:50:00,47.79,47.8,47.77,47.79,77787.0,47.6512,47.6612,47.6313,47.6512,77787.0
2025-05-14 11:55:00,47.78,47.8,47.78,47.8,133947.0,47.6413,47.6612,47.6413,47.6612,133947.0
2025-05-14 12:00:00,47.8,47.81,47.77,47.8,126047.0,47.6612,47.6712,47.6313,47.6612,126047.0
2025-05-14 12:05:00,47.81,47.82,47.8,47.82,46655.0,47.6712,47.6811,47.6612,47.6811,46655.0
2025-05-14 12:10:00,47.82,47.82,47.79,47.8,22737.0,47.6811,47.6811,47.6512,47.6612,22737.0
2025-05-14 12:15:00,47.8,47.8,47.78,47.79,49808.0,47.6612,47.6612,47.6413,47.6512,49808.0
2025-05-14 12:20:00,47.79,47.81,47.78,47.8,62215.0,47.6512,47.6712,47.6413,47.6612,62215.0
2025-05-14 12:25:00,47.8,47.8,47.76,47.78,36691.0,47.6612,47.6612,47.6213,47.6413,36691.0
2025-05-14 12:30:00,47.78,47.79,47.77,47.79,75084.0,47.6413,47.6512,47.6313,47.6512,75084.0
2025-05-14 12:35:00,47.78,47.82,47.78,47.79,44859.0,47.6413,47.6811,47.6413,47.6512,44859.0
2025-05-14 12:40:00,47.79,47.79,47.68,47.7,241400.0,47.6512,47.6512,47.5416,47.5615,241400.0
2025-05-14 12:45:00,47.71,47.75,47.7,47.74,79005.0,47.5715,47.6114,47.5615,47.6014,79005.0
2025-05-14 12:50:00,47.74,47.76,47.74,47.76,47943.0,47.6014,47.6213,47.6014,47.6213,47943.0
2025-05-14 12:55:00,47.76,47.77,47.74,47.76,59501.0,47.6213,47.6313,47.6014,47.6213,59501.0
2025-05-14 13:00:00,47.76,47.77,47.74,47.76,46693.0,47.6213,47.6313,47.6014,47.6213,46693.0
2025-05-14 13:05:00,47.76,47.77,47.74,47.76,64041.0,47.6213,47.6313,47.6014,47.6213,64041.0
2025-05-14 13:10:00,47.76,47.76,47.73,47.76,85080.0,47.6213,47.6213,47.5914,47.6213,85080.0
2025-05-14 13:15:00,47.76,47.76,47.72,47.73,42740.0,47.6213,47.6213,47.5814,47.5914,42740.0
2025-05-14 13:20:00,47.73,47.73,47.67,47.69,75745.0,47.5914,47.5914,47.5316,47.5515,75745.0
2025-05-14 13:25:00,47.7,47.72,47.68,47.72,98377.0,47.5615,47.5814,47.5416,47.5814,98377.0
2025-05-14 13:30:00,47.72,47.74,47.7,47.72,47509.0,47.5814,47.6014,47.5615,47.5814,47509.0
2025-05-14 13:35:00,47.72,47.72,47.7,47.72,35411.0,47.5814,47.5814,47.5615,47.5814,35411.0
2025-05-14 13:40:00,47.71,47.74,47.71,47.72,86321.0,47.5715,47.6014,47.5715,47.5814,86321.0
2025-05-14 13:45:00,47.72,47.73,47.71,47.73,71784.0,47.5814,47.5914,47.5715,47.5914,71784.0
2025-05-14 13:50:00,47.73,47.75,47.72,47.74,92825.0,47.5914,47.6114,47.5814,47.6014,92825.0
2025-05-14 13:55:00,47.74,47.75,47.73,47.75,34259.0,47.6014,47.6114,47.5914,47.6114,34259.0
2025-05-14 14:00:00,47.75,47.75,47.72,47.73,43623.0,47.6114,47.6114,47.5814,47.5914,43623.0
2025-05-14 14:05:00,47.72,47.73,47.7,47.71,46363.0,47.5814,47.5914,47.5615,47.5715,46363.0
2025-05-14 14:10:00,47.71,47.71,47.68,47.69,182101.0,47.5715,47.5715,47.5416,47.5515,182101.0
2025-05-14 14:15:00,47.69,47.71,47.68,47.71,66900.0,47.5515,47.5715,47.5416,47.5715,66900.0
2025-05-14 14:20:00,47.71,47.71,47.69,47.71,30983.0,47.5715,47.5715,47.5515,47.5715,30983.0
2025-05-14 14:25:00,47.7,47.7,47.67,47.68,62575.0,47.5615,47.5615,47.5316,47.5416,62575.0
2025-05-14 14:30:00,47.68,47.74,47.68,47.73,183037.0,47.5416,47.6014,47.5416,47.5914,183037.0
2025-05-14 14:35:00,47.73,47.73,47.69,47.72,109804.0,47.5914,47.5914,47.5515,47.5814,109804.0
2025-05-14 14:40:00,47.72,47.74,47.71,47.73,40761.0,47.5814,47.6014,47.5715,47.5914,40761.0
2025-05-14 14:45:00,47.73,47.74,47.73,47.73,30835.0,47.5914,47.6014,47.5914,47.5914,30835.0
2025-05-14 14:50:00,47.73,47.74,47.72,47.73,71065.0,47.5914,47.6014,47.5814,47.5914,71065.0
2025-05-14 14:55:00,47.73,47.74,47.71,47.72,63618.0,47.5914,47.6014,47.5715,47.5814,63618.0
2025-05-14 15:00:00,47.72,47.72,47.68,47.69,102713.0,47.5814,47.5814,47.5416,47.5515,102713.0
2025-05-14 15:05:00,47.68,47.71,47.68,47.71,185924.0,47.5416,47.5715,47.5416,47.5715,185924.0
2025-05-14 15:10:00,47.71,47.73,47.7,47.71,58376.0,47.5715,47.5914,47.5615,47.5715,58376.0
2025-05-14 15:15:00,47.72,47.74,47.71,47.72,94502.0,47.5814,47.6014,47.5715,47.5814,94502.0
2025-05-14 15:20:00,47.71,47.73,47.69,47.7,68865.0,47.5715,47.5914,47.5515,47.5615,68865.0
2025-05-14 15:25:00,47.71,47.72,47.69,47.72,84302.0,47.5715,47.5814,47.5515,47.5814,84302.0
2025-05-14 15:30:00,47.72,47.72,47.71,47.72,38667.0,47.5814,47.5814,47.5715,47.5814,38667.0
2025-05-14 15:35:00,47.72,47.72,47.68,47.7,104238.0,47.5814,47.5814,47.5416,47.5615,104238.0
2025-05-14 15:40:00,47.7,47.71,47.68,47.68,113025.0,47.5615,47.5715,47.5416,47.5416,113025.0
2025-05-14 15:45:00,47.69,47.71,47.67,47.71,151141.0,47.5515,47.5715,47.5316,47.5715,151141.0
2025-05-14 15:50:00,47.71,47.74,47.71,47.73,168735.0,47.5715,47.6014,47.5715,47.5914,168735.0
2025-05-14 15:55:00,47.73,47.76,47.72,47.75,340409.0,47.5914,47.6213,47.5814,47.6114,340409.0
2025-05-15 09:30:00,47.76,47.76,47.6,47.65,187941.0,47.6213,47.6213,47.4618,47.5116,187941.0
2025-05-15 09:35:00,47.65,47.67,47.59,47.66,126899.0,47.5116,47.5316,47.4518,47.5216,126899.0
2025-05-15 09:40:00,47.66,47.67,47.62,47.63,120760.0,47.5216,47.5316,47.4817,47.4917,120760.0
2025-05-15 09:45:00,47.62,47.62,47.54,47.55,40302.0,47.4817,47.4817,47.402,47.4119,40302.0
2025-05-15 09:50:00,47.55,47.6,47.55,47.6,87853.0,47.4119,47.4618,47.4119,47.4618,87853.0
2025-05-15 09:55:00,47.59,47.61,47.54,47.55,141908.0,47.4518,47.4718,47.402,47.4119,141908.0
2025-05-15 10:00:00,47.55,47.59,47.53,47.59,143010.0,47.4119,47.4518,47.392,47.4518,143010.0
2025-05-15 10:05:00,47.59,47.61,47.57,47.58,98784.0,47.4518,47.4718,47.4319,47.4418,98784.0
2025-05-15 10:10:00,47.58,47.59,47.55,47.59,77558.0,47.4418,47.4518,47.4119,47.4518,77558.0
2025-05-15 10:15:00,47.59,47.6,47.55,47.59,146517.0,47.4518,47.4618,47.4119,47.4518,146517.0
2025-05-15 10:20:00,47.59,47.61,47.56,47.59,46784.0,47.4518,47.4718,47.4219,47.4518,46784.0
2025-05-15 10:25:00,47.59,47.6,47.55,47.56,49156.0,47.4518,47.4618,47.4119,47.4219,49156.0
2025-05-15 10:30:00,47.55,47.56,47.52,47.52,79953.0,47.4119,47.4219,47.382,47.382,79953.0
2025-05-15 10:35:00,47.52,47.54,47.48,47.53,309069.0,47.382,47.402,47.3421,47.392,309069.0
2025-05-15 10:40:00,47.53,47.54,47.52,47.53,67029.0,47.392,47.402,47.382,47.392,67029.0
2025-05-15 10:45:00,47.52,47.55,47.51,47.53,95170.0,47.382,47.4119,47.372,47.392,95170.0
2025-05-15 10:50:00,47.52,47.55,47.5,47.54,123791.0,47.382,47.4119,47.3621,47.402,123791.0
2025-05-15 10:55:00,47.55,47.56,47.52,47.52,52128.0,47.4119,47.4219,47.382,47.382,52128.0
2025-05-15 11:00:00,47.52,47.55,47.51,47.54,57417.0,47.382,47.4119,47.372,47.402,57417.0
2025-05-15 11:05:00,47.54,47.56,47.53,47.55,64452.0,47.402,47.4219,47.392,47.4119,64452.0
2025-05-15 11:10:00,47.55,47.6,47.55,47.59,113351.0,47.4119,47.4618,47.4119,47.4518,113351.0
2025-05-15 11:15:00,47.59,47.62,47.58,47.6,89204.0,47.4518,47.4817,47.4418,47.4618,89204.0
2025-05-15 11:20:00,47.61,47.62,47.59,47.61,84291.0,47.4718,47.4817,47.4518,47.4718,84291.0
2025-05-15 11:25:00,47.59,47.61,47.58,47.61,90899.0,47.4518,47.4718,47.4418,47.4718,90899.0
2025-05-15 11:30:00,47.6,47.6,47.58,47.59,156933.0,47.4618,47.4618,47.4418,47.4518,156933.0
2025-05-15 11:35:00,47.59,47.61,47.59,47.61,41559.0,47.4518,47.4718,47.4518,47.4718,41559.0
2025-05-15 11:40:00,47.61,47.66,47.61,47.66,120345.0,47.4718,47.5216,47.4718,47.5216,120345.0
2025-05-15 11:45:00,47.66,47.66,47.64,47.64,135531.0,47.5216,47.5216,47.5017,47.5017,135531.0
2025-05-15 11:50:00,47.64,47.64,47.62,47.64,49745.0,47.5017,47.5017,47.4817,47.5017,49745.0
2025-05-15 11:55:00,47.64,47.67,47.63,47.67,46460.0,47.5017,47.5316,47.4917,47.5316,46460.0
2025-05-15 12:00:00,47.67,47.67,47.64,47.65,34955.0,47.5316,47.5316,47.5017,47.5116,34955.0
2025-05-15 12:05:00,47.65,47.67,47.64,47.66,100371.0,47.5116,47.5316,47.5017,47.5216,100371.0
2025-05-15 12:10:00,47.66,47.66,47.63,47.64,40820.0,47.5216,47.5216,47.4917,47.5017,40820.0
2025-05-15 12:15:00,47.65,47.66,47.63,47.64,56475.0,47.5116,47.5216,47.4917,47.5017,56475.0
2025-05-15 12:20:00,47.63,47.64,47.62,47.63,24908.0,47.4917,47.5017,47.4817,47.4917,24908.0
2025-05-15 12:25:00,47.63,47.64,47.61,47.63,44291.0,47.4917,47.5017,47.4718,47.4917,44291.0
2025-05-15 12:30:00,47.63,47.65,47.61,47.63,32433.0,47.4917,47.5116,47.4718,47.4917,32433.0
2025-05-15 12:35:00,47.63,47.66,47.62,47.66,81755.0,47.4917,47.5216,47.4817,47.5216,81755.0
2025-05-15 12:40:00,47.66,47.66,47.64,47.64,20978.0,47.5216,47.5216,47.5017,47.5017,20978.0
2025-05-15 12:45:00,47.65,47.66,47.64,47.66,32691.0,47.5116,47.5216,47.5017,47.5216,32691.0
2025-05-15 12:50:00,47.66,47.66,47.64,47.64,21044.0,47.5216,47.5216,47.5017,47.5017,21044.0
2025-05-15 12:55:00,47.64,47.68,47.64,47.68,71662.0,47.5017,47.5416,47.5017,47.5416,71662.0
2025-05-15 13:00:00,47.68,47.69,47.66,47.69,31815.0,47.5416,47.5515,47.5216,47.5515,31815.0
2025-05-15 13:05:00,47.69,47.7,47.67,47.68,84111.0,47.5515,47.5615,47.5316,47.5416,84111.0
2025-05-15 13:10:00,47.68,47.68,47.65,47.66,33931.0,47.5416,47.5416,47.5116,47.5216,33931.0
2025-05-15 13:15:00,47.66,47.68,47.65,47.68,56585.0,47.5216,47.5416,47.5116,47.5416,56585.0
2025-05-15 13:20:00,47.68,47.69,47.67,47.69,66579.0,47.5416,47.5515,47.5316,47.5515,66579.0
2025-05-15 13:25:00,47.69,47.69,47.65,47.66,93328.0,47.5515,47.5515,47.5116,47.5216,93328.0
2025-05-15 13:30:00,47.65,47.66,47.64,47.66,46506.0,47.5116,47.5216,47.5017,47.5216,46506.0
2025-05-15 13:35:00,47.66,47.67,47.64,47.66,40857.0,47.5216,47.5316,47.5017,47.5216,40857.0
2025-05-15 13:40:00,47.66,47.66,47.64,47.66,29573.0,47.5216,47.5216,47.5017,47.5216,29573.0
2025-05-15 13:45:00,47.66,47.67,47.64,47.65,25172.0,47.5216,47.5316,47.5017,47.5116,25172.0
2025-05-15 13:50:00,47.64,47.65,47.64,47.64,33153.0,47.5017,47.5116,47.5017,47.5017,33153.0
2025-05-15 13:55:00,47.64,47.66,47.63,47.65,28769.0,47.5017,47.5216,47.4917,47.5116,28769.0
2025-05-15 14:00:00,47.64,47.67,47.63,47.65,39578.0,47.5017,47.5316,47.4917,47.5116,39578.0
2025-05-15 14:05:00,47.65,47.67,47.64,47.66,125800.0,47.5116,47.5316,47.5017,47.5216,125800.0
2025-05-15 14:10:00,47.66,47.67,47.64,47.65,66331.0,47.5216,47.5316,47.5017,47.5116,66331.0
2025-05-15 14:15:00,47.64,47.66,47.62,47.63,129678.0,47.5017,47.5216,47.4817,47.4917,129678.0
2025-05-15 14:20:00,47.62,47.63,47.61,47.63,50146.0,47.4817,47.4917,47.4718,47.4917,50146.0
2025-05-15 14:25:00,47.63,47.63,47.61,47.62,41073.0,47.4917,47.4917,47.4718,47.4817,41073.0
2025-05-15 14:30:00,47.63,47.66,47.62,47.65,58483.0,47.4917,47.5216,47.4817,47.5116,58483.0
2025-05-15 14:35:00,47.65,47.66,47.64,47.66,52963.0,47.5116,47.5216,47.5017,47.5216,52963.0
2025-05-15 14:40:00,47.66,47.67,47.65,47.67,22967.0,47.5216,47.5316,47.5116,47.5316,22967.0
2025-05-15 14:45:00,47.66,47.67,47.63,47.65,35863.0,47.5216,47.5316,47.4917,47.5116,35863.0
2025-05-15 14:50:00,47.65,47.66,47.63,47.64,54483.0,47.5116,47.5216,47.4917,47.5017,54483.0
2025-05-15 14:55:00,47.64,47.65,47.63,47.64,63019.0,47.5017,47.5116,47.4917,47.5017,63019.0
2025-05-15 15:00:00,47.65,47.66,47.64,47.66,36013.0,47.5116,47.5216,47.5017,47.5216,36013.0
2025-05-15 15:05:00,47.66,47.68,47.64,47.64,73282.0,47.5216,47.5416,47.5017,47.5017,73282.0
2025-05-15 15:10:00,47.65,47.66,47.64,47.65,86462.0,47.5116,47.5216,47.5017,47.5116,86462.0
2025-05-15 15:15:00,47.66,47.67,47.64,47.64,84370.0,47.5216,47.5316,47.5017,47.5017,84370.0
2025-05-15 15:20:00,47.65,47.65,47.62,47.63,73403.0,47.5116,47.5116,47.4817,47.4917,73403.0
2025-05-15 15:25:00,47.63,47.63,47.6,47.62,56163.0,47.4917,47.4917,47.4618,47.4817,56163.0
2025-05-15 15:30:00,47.62,47.66,47.62,47.66,70106.0,47.4817,47.5216,47.4817,47.5216,70106.0
2025-05-15 15:35:00,47.66,47.67,47.64,47.65,52044.0,47.5216,47.5316,47.5017,47.5116,52044.0
2025-05-15 15:40:00,47.64,47.66,47.64,47.65,104469.0,47.5017,47.5216,47.5017,47.5116,104469.0
2025-05-15 15:45:00,47.64,47.68,47.63,47.66,133815.0,47.5017,47.5416,47.4917,47.5216,133815.0
2025-05-15 15:50:00,47.67,47.7,47.66,47.66,175336.0,47.5316,47.5615,47.5216,47.5216,175336.0
2025-05-15 15:55:00,47.66,47.72,47.66,47.72,436582.0,47.5216,47.5814,47.5216,47.5814,436582.0
2025-05-16 09:30:00,47.61,47.67,47.61,47.63,199093.0,47.4718,47.5316,47.4718,47.4917,199093.0
2025-05-16 09:35:00,47.63,47.64,47.6,47.63,67275.0,47.4917,47.5017,47.4618,47.4917,67275.0
2025-05-16 09:40:00,47.64,47.64,47.59,47.61,33162.0,47.5017,47.5017,47.4518,47.4718,33162.0
2025-05-16 09:45:00,47.62,47.63,47.59,47.63,88927.0,47.4817,47.4917,47.4518,47.4917,88927.0
2025-05-16 09:50:00,47.63,47.66,47.63,47.66,46039.0,47.4917,47.5216,47.4917,47.5216,46039.0
2025-05-16 09:55:00,47.66,47.7,47.65,47.7,61479.0,47.5216,47.5615,47.5116,47.5615,61479.0
2025-05-16 10:00:00,47.7,47.7,47.64,47.66,109290.0,47.5615,47.5615,47.5017,47.5216,109290.0
2025-05-16 10:05:00,47.66,47.67,47.62,47.66,67117.0,47.5216,47.5316,47.4817,47.5216,67117.0
2025-05-16 10:10:00,47.66,47.67,47.64,47.66,137783.0,47.5216,47.5316,47.5017,47.5216,137783.0
2025-05-16 10:15:00,47.66,47.67,47.64,47.66,81161.0,47.5216,47.5316,47.5017,47.5216,81161.0
2025-05-16 10:20:00,47.66,47.68,47.64,47.68,152619.0,47.5216,47.5416,47.5017,47.5416,152619.0
2025-05-16 10:25:00,47.68,47.69,47.62,47.63,97930.0,47.5416,47.5515,47.4817,47.4917,97930.0
2025-05-16 10:30:00,47.63,47.63,47.6,47.62,189857.0,47.4917,47.4917,47.4618,47.4817,189857.0
2025-05-16 10:35:00,47.62,47.62,47.58,47.59,63287.0,47.4817,47.4817,47.4418,47.4518,63287.0
2025-05-16 10:40:00,47.58,47.59,47.53,47.53,120199.0,47.4418,47.4518,47.392,47.392,120199.0
2025-05-16 10:45:00,47.53,47.56,47.53,47.55,85890.0,47.392,47.4219,47.392,47.4119,85890.0
2025-05-16 10:50:00,47.56,47.58,47.54,47.55,108816.0,47.4219,47.4418,47.402,47.4119,108816.0
2025-05-16 10:55:00,47.56,47.58,47.56,47.57,41822.0,47.4219,47.4418,47.4219,47.4319,41822.0
2025-05-16 11:00:00,47.58,47.59,47.57,47.58,60732.0,47.4418,47.4518,47.4319,47.4418,60732.0
2025-05-16 11:05:00,47.58,47.58,47.55,47.55,187344.0,47.4418,47.4418,47.4119,47.4119,187344.0
2025-05-16 11:10:00,47.55,47.59,47.55,47.58,40099.0,47.4119,47.4518,47.4119,47.4418,40099.0
2025-05-16 11:15:00,47.57,47.59,47.56,47.57,88450.0,47.4319,47.4518,47.4219,47.4319,88450.0
2025-05-16 11:20:00,47.57,47.58,47.55,47.57,19910.0,47.4319,47.4418,47.4119,47.4319,19910.0
2025-05-16 11:25:00,47.57,47.6,47.56,47.59,151461.0,47.4319,47.4618,47.4219,47.4518,151461.0
2025-05-16 11:30:00,47.59,47.61,47.58,47.6,124737.0,47.4518,47.4718,47.4418,47.4618,124737.0
2025-05-16 11:35:00,47.6,47.62,47.59,47.59,59331.0,47.4618,47.4817,47.4518,47.4518,59331.0
2025-05-16 11:40:00,47.59,47.63,47.59,47.63,105373.0,47.4518,47.4917,47.4518,47.4917,105373.0
2025-05-16 11:45:00,47.62,47.63,47.6,47.61,50399.0,47.4817,47.4917,47.4618,47.4718,50399.0
2025-05-16 11:50:00,47.62,47.62,47.59,47.61,42732.0,47.4817,47.4817,47.4518,47.4718,42732.0
2025-05-16 11:55:00,47.61,47.61,47.58,47.58,24232.0,47.4718,47.4718,47.4418,47.4418,24232.0
2025-05-16 12:00:00,47.58,47.62,47.58,47.61,46012.0,47.4418,47.4817,47.4418,47.4718,46012.0
2025-05-16 12:05:00,47.6,47.62,47.59,47.59,56795.0,47.4618,47.4817,47.4518,47.4518,56795.0
2025-05-16 12:10:00,47.59,47.62,47.59,47.61,13079.0,47.4518,47.4817,47.4518,47.4718,13079.0
2025-05-16 12:15:00,47.62,47.63,47.61,47.62,21031.0,47.4817,47.4917,47.4718,47.4817,21031.0
2025-05-16 12:20:00,47.63,47.64,47.62,47.62,30533.0,47.4917,47.5017,47.4817,47.4817,30533.0
2025-05-16 12:25:00,47.62,47.64,47.62,47.62,24188.0,47.4817,47.5017,47.4817,47.4817,24188.0
2025-05-16 12:30:00,47.62,47.65,47.62,47.63,77631.0,47.4817,47.5116,47.4817,47.4917,77631.0
2025-05-16 12:35:00,47.63,47.64,47.62,47.63,16660.0,47.4917,47.5017,47.4817,47.4917,16660.0
2025-05-16 12:40:00,47.63,47.64,47.61,47.63,135518.0,47.4917,47.5017,47.4718,47.4917,135518.0
2025-05-16 12:45:00,47.63,47.64,47.62,47.63,23157.0,47.4917,47.5017,47.4817,47.4917,23157.0
2025-05-16 12:50:00,47.62,47.65,47.61,47.64,17256.0,47.4817,47.5116,47.4718,47.5017,17256.0
2025-05-16 12:55:00,47.64,47.65,47.63,47.64,45740.0,47.5017,47.5116,47.4917,47.5017,45740.0
2025-05-16 13:00:00,47.64,47.67,47.63,47.66,29852.0,47.5017,47.5316,47.4917,47.5216,29852.0
2025-05-16 13:05:00,47.67,47.67,47.65,47.66,51018.0,47.5316,47.5316,47.5116,47.5216,51018.0
2025-05-16 13:10:00,47.65,47.67,47.64,47.66,34775.0,47.5116,47.5316,47.5017,47.5216,34775.0
2025-05-16 13:15:00,47.66,47.68,47.66,47.68,48759.0,47.5216,47.5416,47.5216,47.5416,48759.0
2025-05-16 13:20:00,47.67,47.7,47.67,47.69,22079.0,47.5316,47.5615,47.5316,47.5515,22079.0
2025-05-16 13:25:00,47.7,47.7,47.68,47.69,12386.0,47.5615,47.5615,47.5416,47.5515,12386.0
2025-05-16 13:30:00,47.69,47.69,47.67,47.68,18838.0,47.5515,47.5515,47.5316,47.5416,18838.0
2025-05-16 13:35:00,47.68,47.68,47.66,47.66,12500.0,47.5416,47.5416,47.5216,47.5216,12500.0
2025-05-16 13:40:00,47.66,47.68,47.65,47.65,76089.0,47.5216,47.5416,47.5116,47.5116,76089.0
2025-05-16 13:45:00,47.66,47.68,47.65,47.68,173781.0,47.5216,47.5416,47.5116,47.5416,173781.0
2025-05-16 13:50:00,47.68,47.68,47.65,47.65,17311.0,47.5416,47.5416,47.5116,47.5116,17311.0
2025-05-16 13:55:00,47.65,47.67,47.64,47.66,29200.0,47.5116,47.5316,47.5017,47.5216,29200.0
2025-05-16 14:00:00,47.67,47.69,47.66,47.68,57832.0,47.5316,47.5515,47.5216,47.5416,57832.0
2025-05-16 14:05:00,47.68,47.69,47.67,47.68,22067.0,47.5416,47.5515,47.5316,47.5416,22067.0
2025-05-16 14:10:00,47.68,47.7,47.67,47.7,24340.0,47.5416,47.5615,47.5316,47.5615,24340.0
2025-05-16 14:15:00,47.69,47.7,47.68,47.7,26806.0,47.5515,47.5615,47.5416,47.5615,26806.0
2025-05-16 14:20:00,47.69,47.71,47.69,47.71,25363.0,47.5515,47.5715,47.5515,47.5715,25363.0
2025-05-16 14:25:00,47.71,47.72,47.7,47.71,21107.0,47.5715,47.5814,47.5615,47.5715,21107.0
2025-05-16 14:30:00,47.71,47.71,47.69,47.69,26963.0,47.5715,47.5715,47.5515,47.5515,26963.0
2025-05-16 14:35:00,47.7,47.71,47.69,47.71,269660.0,47.5615,47.5715,47.5515,47.5715,269660.0
2025-05-16 14:40:00,47.7,47.72,47.7,47.72,46676.0,47.5615,47.5814,47.5615,47.5814,46676.0
2025-05-16 14:45:00,47.72,47.74,47.71,47.73,65483.0,47.5814,47.6014,47.5715,47.5914,65483.0
2025-05-16 14:50:00,47.73,47.73,47.72,47.73,23371.0,47.5914,47.5914,47.5814,47.5914,23371.0
2025-05-16 14:55:00,47.72,47.74,47.72,47.72,30599.0,47.5814,47.6014,47.5814,47.5814,30599.0
2025-05-16 15:00:00,47.73,47.74,47.72,47.73,60549.0,47.5914,47.6014,47.5814,47.5914,60549.0
2025-05-16 15:05:00,47.74,47.76,47.73,47.73,109626.0,47.6014,47.6213,47.5914,47.5914,109626.0
2025-05-16 15:10:00,47.73,47.74,47.72,47.72,94319.0,47.5914,47.6014,47.5814,47.5814,94319.0
2025-05-16 15:15:00,47.72,47.73,47.71,47.72,115809.0,47.5814,47.5914,47.5715,47.5814,115809.0
2025-05-16 15:20:00,47.73,47.73,47.71,47.72,66572.0,47.5914,47.5914,47.5715,47.5814,66572.0
2025-05-16 15:25:00,47.71,47.72,47.71,47.72,96824.0,47.5715,47.5814,47.5715,47.5814,96824.0
2025-05-16 15:30:00,47.71,47.72,47.71,47.72,383560.0,47.5715,47.5814,47.5715,47.5814,383560.0
2025-05-16 15:35:00,47.72,47.74,47.72,47.73,29993.0,47.5814,47.6014,47.5814,47.5914,29993.0
2025-05-16 15:40:00,47.73,47.73,47.71,47.72,26038.0,47.5914,47.5914,47.5715,47.5814,26038.0
2025-05-16 15:45:00,47.72,47.73,47.71,47.73,25427.0,47.5814,47.5914,47.5715,47.5914,25427.0
2025-05-16 15:50:00,47.73,47.74,47.71,47.71,70848.0,47.5914,47.6014,47.5715,47.5715,70848.0
2025-05-16 15:55:00,47.72,47.73,47.69,47.73,230159.0,47.5814,47.5914,47.5515,47.5914,230159.0
2025-05-19 09:30:00,47.51,47.58,47.49,47.57,184659.0,47.372,47.4418,47.3521,47.4319,184659.0
2025-05-19 09:35:00,47.56,47.59,47.53,47.59,137348.0,47.4219,47.4518,47.392,47.4518,137348.0
2025-05-19 09:40:00,47.59,47.61,47.57,47.58,84226.0,47.4518,47.4718,47.4319,47.4418,84226.0
2025-05-19 09:45:00,47.59,47.63,47.58,47.62,94052.0,47.4518,47.4917,47.4418,47.4817,94052.0
2025-05-19 09:50:00,47.62,47.64,47.6,47.63,115464.0,47.4817,47.5017,47.4618,47.4917,115464.0
2025-05-19 09:55:00,47.63,47.65,47.62,47.64,52528.0,47.4917,47.5116,47.4817,47.5017,52528.0
2025-05-19 10:00:00,47.64,47.66,47.62,47.64,147656.0,47.5017,47.5216,47.4817,47.5017,147656.0
2025-05-19 10:05:00,47.64,47.69,47.63,47.69,241752.0,47.5017,47.5515,47.4917,47.5515,241752.0
2025-05-19 10:10:00,47.69,47.69,47.67,47.68,129399.0,47.5515,47.5515,47.5316,47.5416,129399.0
2025-05-19 10:15:00,47.68,47.72,47.67,47.72,112803.0,47.5416,47.5814,47.5316,47.5814,112803.0
2025-05-19 10:20:00,47.72,47.74,47.7,47.72,133013.0,47.5814,47.6014,47.5615,47.5814,133013.0
2025-05-19 10:25:00,47.71,47.71,47.66,47.69,74355.0,47.5715,47.5715,47.5216,47.5515,74355.0
2025-05-19 10:30:00,47.69,47.72,47.68,47.71,114457.0,47.5515,47.5814,47.5416,47.5715,114457.0
2025-05-19 10:35:00,47.71,47.72,47.68,47.72,116619.0,47.5715,47.5814,47.5416,47.5814,116619.0
2025-05-19 10:40:00,47.72,47.74,47.7,47.72,141500.0,47.5814,47.6014,47.5615,47.5814,141500.0
2025-05-19 10:45:00,47.73,47.74,47.7,47.7,85454.0,47.5914,47.6014,47.5615,47.5615,85454.0
2025-05-19 10:50:00,47.71,47.74,47.7,47.73,168190.0,47.5715,47.6014,47.5615,47.5914,168190.0
2025-05-19 10:55:00,47.73,47.74,47.72,47.73,58457.0,47.5914,47.6014,47.5814,47.5914,58457.0
2025-05-19 11:00:00,47.73,47.76,47.72,47.76,112496.0,47.5914,47.6213,47.5814,47.6213,112496.0
2025-05-19 11:05:00,47.76,47.76,47.73,47.75,174850.0,47.6213,47.6213,47.5914,47.6114,174850.0
2025-05-19 11:10:00,47.75,47.8,47.75,47.78,101200.0,47.6114,47.6612,47.6114,47.6413,101200.0
2025-05-19 11:15:00,47.78,47.81,47.78,47.8,70958.0,47.6413,47.6712,47.6413,47.6612,70958.0
2025-05-19 11:20:00,47.8,47.82,47.8,47.81,95951.0,47.6612,47.6811,47.6612,47.6712,95951.0
2025-05-19 11:25:00,47.81,47.82,47.8,47.82,89651.0,47.6712,47.6811,47.6612,47.6811,89651.0
2025-05-19 11:30:00,47.82,47.84,47.81,47.83,90086.0,47.6811,47.7011,47.6712,47.6911,90086.0
2025-05-19 11:35:00,47.82,47.86,47.82,47.86,90880.0,47.6811,47.721,47.6811,47.721,90880.0
2025-05-19 11:40:00,47.86,47.88,47.84,47.85,159974.0,47.721,47.741,47.7011,47.7111,159974.0
2025-05-19 11:45:00,47.84,47.85,47.82,47.83,50096.0,47.7011,47.7111,47.6811,47.6911,50096.0
2025-05-19 11:50:00,47.83,47.84,47.82,47.82,46354.0,47.6911,47.7011,47.6811,47.6811,46354.0
2025-05-19 11:55:00,47.83,47.83,47.81,47.82,43406.0,47.6911,47.6911,47.6712,47.6811,43406.0
2025-05-19 12:00:00,47.83,47.84,47.81,47.84,44278.0,47.6911,47.7011,47.6712,47.7011,44278.0
2025-05-19 12:05:00,47.84,47.85,47.82,47.84,32570.0,47.7011,47.7111,47.6811,47.7011,32570.0
2025-05-19 12:10:00,47.84,47.86,47.84,47.85,53513.0,47.7011,47.721,47.7011,47.7111,53513.0
2025-05-19 12:15:00,47.84,47.87,47.84,47.84,64627.0,47.7011,47.731,47.7011,47.7011,64627.0
2025-05-19 12:20:00,47.84,47.87,47.84,47.86,51853.0,47.7011,47.731,47.7011,47.721,51853.0
2025-05-19 12:25:00,47.87,47.88,47.85,47.88,54723.0,47.731,47.741,47.7111,47.741,54723.0
2025-05-19 12:30:00,47.88,47.88,47.84,47.84,42862.0,47.741,47.741,47.7011,47.7011,42862.0
2025-05-19 12:35:00,47.84,47.86,47.83,47.84,49753.0,47.7011,47.721,47.6911,47.7011,49753.0
2025-05-19 12:40:00,47.84,47.85,47.83,47.84,64377.0,47.7011,47.7111,47.6911,47.7011,64377.0
2025-05-19 12:45:00,47.84,47.86,47.83,47.86,89645.0,47.7011,47.721,47.6911,47.721,89645.0
2025-05-19 12:50:00,47.86,47.87,47.85,47.86,36412.0,47.721,47.731,47.7111,47.721,36412.0
2025-05-19 12:55:00,47.85,47.87,47.85,47.86,17840.0,47.7111,47.731,47.7111,47.721,17840.0
2025-05-19 13:00:00,47.86,47.89,47.85,47.88,84945.0,47.721,47.7509,47.7111,47.741,84945.0
2025-05-19 13:05:00,47.89,47.91,47.88,47.91,73782.0,47.7509,47.7709,47.741,47.7709,73782.0
2025-05-19 13:10:00,47.91,47.91,47.88,47.89,25608.0,47.7709,47.7709,47.741,47.7509,25608.0
2025-05-19 13:15:00,47.89,47.89,47.87,47.88,35711.0,47.7509,47.7509,47.731,47.741,35711.0
2025-05-19 13:20:00,47.88,47.89,47.87,47.88,59616.0,47.741,47.7509,47.731,47.741,59616.0
2025-05-19 13:25:00,47.88,47.89,47.87,47.88,44250.0,47.741,47.7509,47.731,47.741,44250.0
2025-05-19 13:30:00,47.88,47.9,47.87,47.89,93739.0,47.741,47.7609,47.731,47.7509,93739.0
2025-05-19 13:35:00,47.89,47.89,47.87,47.87,26318.0,47.7509,47.7509,47.731,47.731,26318.0
2025-05-19 13:40:00,47.88,47.88,47.85,47.87,58326.0,47.741,47.741,47.7111,47.731,58326.0
2025-05-19 13:45:00,47.87,47.88,47.85,47.86,46437.0,47.731,47.741,47.7111,47.721,46437.0
2025-05-19 13:50:00,47.86,47.88,47.85,47.85,42862.0,47.721,47.741,47.7111,47.7111,42862.0
2025-05-19 13:55:00,47.85,47.86,47.85,47.86,23154.0,47.7111,47.721,47.7111,47.721,23154.0
2025-05-19 14:00:00,47.86,47.87,47.85,47.87,34063.0,47.721,47.731,47.7111,47.731,34063.0
2025-05-19 14:05:00,47.87,47.87,47.85,47.86,45824.0,47.731,47.731,47.7111,47.721,45824.0
2025-05-19 14:10:00,47.86,47.87,47.84,47.84,55558.0,47.721,47.731,47.7011,47.7011,55558.0
2025-05-19 14:15:00,47.84,47.85,47.83,47.84,34664.0,47.7011,47.7111,47.6911,47.7011,34664.0
2025-05-19 14:20:00,47.84,47.85,47.83,47.84,54483.0,47.7011,47.7111,47.6911,47.7011,54483.0
2025-05-19 14:25:00,47.84,47.86,47.84,47.84,43519.0,47.7011,47.721,47.7011,47.7011,43519.0
2025-05-19 14:30:00,47.84,47.86,47.83,47.86,108243.0,47.7011,47.721,47.6911,47.721,108243.0
2025-05-19 14:35:00,47.86,47.88,47.85,47.88,83957.0,47.721,47.741,47.7111,47.741,83957.0
2025-05-19 14:40:00,47.87,47.88,47.86,47.87,35186.0,47.731,47.741,47.721,47.731,35186.0
2025-05-19 14:45:00,47.87,47.87,47.85,47.86,104728.0,47.731,47.731,47.7111,47.721,104728.0
2025-05-19 14:50:00,47.85,47.87,47.85,47.87,60125.0,47.7111,47.731,47.7111,47.731,60125.0
2025-05-19 14:55:00,47.87,47.88,47.86,47.88,32761.0,47.731,47.741,47.721,47.741,32761.0
2025-05-19 15:00:00,47.87,47.89,47.86,47.88,58581.0,47.731,47.7509,47.721,47.741,58581.0
2025-05-19 15:05:00,47.88,47.89,47.87,47.88,78324.0,47.741,47.7509,47.731,47.741,78324.0
2025-05-19 15:10:00,47.88,47.89,47.87,47.88,143057.0,47.741,47.7509,47.731,47.741,143057.0
2025-05-19 15:15:00,47.88,47.88,47.87,47.87,99596.0,47.741,47.741,47.731,47.731,99596.0
2025-05-19 15:20:00,47.87,47.89,47.86,47.88,158103.0,47.731,47.7509,47.721,47.741,158103.0
2025-05-19 15:25:00,47.87,47.88,47.85,47.87,95832.0,47.731,47.741,47.7111,47.731,95832.0
2025-05-19 15:30:00,47.87,47.88,47.86,47.87,121603.0,47.731,47.741,47.721,47.731,121603.0
2025-05-19 15:35:00,47.87,47.88,47.86,47.88,146240.0,47.731,47.741,47.721,47.741,146240.0
2025-05-19 15:40:00,47.87,47.88,47.85,47.86,70451.0,47.731,47.741,47.7111,47.721,70451.0
2025-05-19 15:45:00,47.86,47.88,47.85,47.88,120970.0,47.721,47.741,47.7111,47.741,120970.0
2025-05-19 15:50:00,47.88,47.91,47.88,47.91,132897.0,47.741,47.7709,47.741,47.7709,132897.0
2025-05-19 15:55:00,47.9,47.93,47.9,47.93,199095.0,47.7609,47.7908,47.7609,47.7908,199095.0
2025-05-20 09:30:00,47.74,47.74,47.66,47.72,166156.0,47.6014,47.6014,47.5216,47.5814,166156.0
2025-05-20 09:35:00,47.71,47.73,47.69,47.72,94649.0,47.5715,47.5914,47.5515,47.5814,94649.0
2025-05-20 09:40:00,47.72,47.73,47.7,47.72,62066.0,47.5814,47.5914,47.5615,47.5814,62066.0
2025-05-20 09:45:00,47.72,47.72,47.68,47.7,156344.0,47.5814,47.5814,47.5416,47.5615,156344.0
2025-05-20 09:50:00,47.69,47.77,47.69,47.77,138158.0,47.5515,47.6313,47.5515,47.6313,138158.0
2025-05-20 09:55:00,47.77,47.78,47.74,47.75,54514.0,47.6313,47.6413,47.6014,47.6114,54514.0
2025-05-20 10:00:00,47.75,47.77,47.73,47.77,148556.0,47.6114,47.6313,47.5914,47.6313,148556.0
2025-05-20 10:05:00,47.77,47.78,47.75,47.78,118729.0,47.6313,47.6413,47.6114,47.6413,118729.0
2025-05-20 10:10:00,47.78,47.78,47.75,47.77,96534.0,47.6413,47.6413,47.6114,47.6313,96534.0
2025-05-20 10:15:00,47.77,47.78,47.76,47.76,158653.0,47.6313,47.6413,47.6213,47.6213,158653.0
2025-05-20 10:20:00,47.76,47.78,47.75,47.76,48489.0,47.6213,47.6413,47.6114,47.6213,48489.0
2025-05-20 10:25:00,47.76,47.78,47.75,47.76,86080.0,47.6213,47.6413,47.6114,47.6213,86080.0
2025-05-20 10:30:00,47.76,47.78,47.74,47.75,51864.0,47.6213,47.6413,47.6014,47.6114,51864.0
2025-05-20 10:35:00,47.75,47.79,47.73,47.78,45834.0,47.6114,47.6512,47.5914,47.6413,45834.0
2025-05-20 10:40:00,47.79,47.79,47.77,47.79,15447.0,47.6512,47.6512,47.6313,47.6512,15447.0
2025-05-20 10:45:00,47.79,47.8,47.77,47.77,76716.0,47.6512,47.6612,47.6313,47.6313,76716.0
2025-05-20 10:50:00,47.77,47.78,47.75,47.78,72850.0,47.6313,47.6413,47.6114,47.6413,72850.0
2025-05-20 10:55:00,47.78,47.79,47.76,47.77,56985.0,47.6413,47.6512,47.6213,47.6313,56985.0
2025-05-20 11:00:00,47.77,47.78,47.75,47.77,44744.0,47.6313,47.6413,47.6114,47.6313,44744.0
2025-05-20 11:05:00,47.77,47.77,47.75,47.77,58631.0,47.6313,47.6313,47.6114,47.6313,58631.0
2025-05-20 11:10:00,47.77,47.79,47.76,47.77,52911.0,47.6313,47.6512,47.6213,47.6313,52911.0
2025-05-20 11:15:00,47.77,47.79,47.76,47.78,27425.0,47.6313,47.6512,47.6213,47.6413,27425.0
2025-05-20 11:20:00,47.78,47.78,47.76,47.77,41079.0,47.6413,47.6413,47.6213,47.6313,41079.0
2025-05-20 11:25:00,47.78,47.79,47.76,47.79,44869.0,47.6413,47.6512,47.6213,47.6512,44869.0
2025-05-20 11:30:00,47.79,47.8,47.77,47.77,44672.0,47.6512,47.6612,47.6313,47.6313,44672.0
2025-05-20 11:35:00,47.78,47.78,47.75,47.76,52269.0,47.6413,47.6413,47.6114,47.6213,52269.0
2025-05-20 11:40:00,47.77,47.78,47.75,47.76,91598.0,47.6313,47.6413,47.6114,47.6213,91598.0
2025-05-20 11:45:00,47.76,47.78,47.75,47.78,32586.0,47.6213,47.6413,47.6114,47.6413,32586.0
2025-05-20 11:50:00,47.77,47.78,47.76,47.76,40363.0,47.6313,47.6413,47.6213,47.6213,40363.0
2025-05-20 11:55:00,47.76,47.8,47.76,47.8,41537.0,47.6213,47.6612,47.6213,47.6612,41537.0
2025-05-20 12:00:00,47.78,47.8,47.78,47.79,81969.0,47.6413,47.6612,47.6413,47.6512,81969.0
2025-05-20 12:05:00,47.78,47.79,47.77,47.78,196634.0,47.6413,47.6512,47.6313,47.6413,196634.0
2025-05-20 12:10:00,47.78,47.78,47.76,47.78,61486.0,47.6413,47.6413,47.6213,47.6413,61486.0
2025-05-20 12:15:00,47.77,47.78,47.76,47.78,46280.0,47.6313,47.6413,47.6213,47.6413,46280.0
2025-05-20 12:20:00,47.78,47.79,47.77,47.78,14172.0,47.6413,47.6512,47.6313,47.6413,14172.0
2025-05-20 12:25:00,47.77,47.79,47.76,47.79,25720.0,47.6313,47.6512,47.6213,47.6512,25720.0
2025-05-20 12:30:00,47.79,47.8,47.78,47.78,28701.0,47.6512,47.6612,47.6413,47.6413,28701.0
2025-05-20 12:35:00,47.79,47.81,47.79,47.8,41815.0,47.6512,47.6712,47.6512,47.6612,41815.0
2025-05-20 12:40:00,47.8,47.81,47.79,47.81,66287.0,47.6612,47.6712,47.6512,47.6712,66287.0
2025-05-20 12:45:00,47.81,47.82,47.79,47.81,70035.0,47.6712,47.6811,47.6512,47.6712,70035.0
2025-05-20 12:50:00,47.81,47.81,47.8,47.8,15776.0,47.6712,47.6712,47.6612,47.6612,15776.0
2025-05-20 12:55:00,47.81,47.83,47.81,47.83,24613.0,47.6712,47.6911,47.6712,47.6911,24613.0
2025-05-20 13:00:00,47.83,47.84,47.82,47.84,51084.0,47.6911,47.7011,47.6811,47.7011,51084.0
2025-05-20 13:05:00,47.84,47.84,47.83,47.84,17036.0,47.7011,47.7011,47.6911,47.7011,17036.0
2025-05-20 13:10:00,47.84,47.84,47.82,47.83,14064.0,47.7011,47.7011,47.6811,47.6911,14064.0
2025-05-20 13:15:00,47.84,47.84,47.81,47.82,24793.0,47.7011,47.7011,47.6712,47.6811,24793.0
2025-05-20 13:20:00,47.82,47.82,47.79,47.81,30064.0,47.6811,47.6811,47.6512,47.6712,30064.0
2025-05-20 13:25:00,47.8,47.82,47.8,47.82,45320.0,47.6612,47.6811,47.6612,47.6811,45320.0
2025-05-20 13:30:00,47.81,47.82,47.79,47.79,89626.0,47.6712,47.6811,47.6512,47.6512,89626.0
2025-05-20 13:35:00,47.79,47.8,47.79,47.8,46106.0,47.6512,47.6612,47.6512,47.6612,46106.0
2025-05-20 13:40:00,47.8,47.81,47.79,47.8,173769.0,47.6612,47.6712,47.6512,47.6612,173769.0
2025-05-20 13:45:00,47.8,47.81,47.8,47.8,181831.0,47.6612,47.6712,47.6612,47.6612,181831.0
2025-05-20 13:50:00,47.8,47.8,47.78,47.8,144416.0,47.6612,47.6612,47.6413,47.6612,144416.0
2025-05-20 13:55:00,47.8,47.81,47.78,47.8,155058.0,47.6612,47.6712,47.6413,47.6612,155058.0
2025-05-20 14:00:00,47.8,47.8,47.78,47.8,122867.0,47.6612,47.6612,47.6413,47.6612,122867.0
2025-05-20 14:05:00,47.8,47.81,47.79,47.8,111355.0,47.6612,47.6712,47.6512,47.6612,111355.0
2025-05-20 14:10:00,47.8,47.81,47.78,47.79,121851.0,47.6612,47.6712,47.6413,47.6512,121851.0
2025-05-20 14:15:00,47.79,47.8,47.76,47.77,76752.0,47.6512,47.6612,47.6213,47.6313,76752.0
2025-05-20 14:20:00,47.77,47.77,47.73,47.75,116912.0,47.6313,47.6313,47.5914,47.6114,116912.0
2025-05-20 14:25:00,47.75,47.75,47.7,47.7,55982.0,47.6114,47.6114,47.5615,47.5615,55982.0
2025-05-20 14:30:00,47.7,47.72,47.7,47.71,46429.0,47.5615,47.5814,47.5615,47.5715,46429.0
2025-05-20 14:35:00,47.71,47.74,47.71,47.73,102805.0,47.5715,47.6014,47.5715,47.5914,102805.0
2025-05-20 14:40:00,47.74,47.74,47.69,47.71,56100.0,47.6014,47.6014,47.5515,47.5715,56100.0
2025-05-20 14:45:00,47.7,47.72,47.69,47.71,67765.0,47.5615,47.5814,47.5515,47.5715,67765.0
2025-05-20 14:50:00,47.7,47.71,47.69,47.7,34703.0,47.5615,47.5715,47.5515,47.5615,34703.0
2025-05-20 14:55:00,47.71,47.72,47.7,47.71,56272.0,47.5715,47.5814,47.5615,47.5715,56272.0
2025-05-20 15:00:00,47.7,47.71,47.67,47.68,69523.0,47.5615,47.5715,47.5316,47.5416,69523.0
2025-05-20 15:05:00,47.68,47.72,47.67,47.72,85480.0,47.5416,47.5814,47.5316,47.5814,85480.0
2025-05-20 15:10:00,47.72,47.73,47.71,47.73,103717.0,47.5814,47.5914,47.5715,47.5914,103717.0
2025-05-20 15:15:00,47.73,47.73,47.71,47.73,195966.0,47.5914,47.5914,47.5715,47.5914,195966.0
2025-05-20 15:20:00,47.73,47.74,47.72,47.74,125417.0,47.5914,47.6014,47.5814,47.6014,125417.0
2025-05-20 15:25:00,47.73,47.75,47.73,47.74,193325.0,47.5914,47.6114,47.5914,47.6014,193325.0
2025-05-20 15:30:00,47.75,47.77,47.74,47.77,119299.0,47.6114,47.6313,47.6014,47.6313,119299.0
2025-05-20 15:35:00,47.77,47.77,47.76,47.77,99934.0,47.6313,47.6313,47.6213,47.6313,99934.0
2025-05-20 15:40:00,47.77,47.78,47.76,47.77,97653.0,47.6313,47.6413,47.6213,47.6313,97653.0
2025-05-20 15:45:00,47.77,47.79,47.76,47.77,144919.0,47.6313,47.6512,47.6213,47.6313,144919.0
2025-05-20 15:50:00,47.77,47.8,47.76,47.79,163124.0,47.6313,47.6612,47.6213,47.6512,163124.0
2025-05-20 15:55:00,47.79,47.84,47.79,47.83,419002.0,47.6512,47.7011,47.6512,47.6911,419002.0
2025-05-21 09:30:00,47.97,48.05,47.95,48.04,181739.0,47.8307,47.9105,47.8108,47.9005,181739.0
2025-05-21 09:35:00,48.04,48.08,48.03,48.04,108790.0,47.9005,47.9404,47.8905,47.9005,108790.0
2025-05-21 09:40:00,48.05,48.05,48.01,48.03,47500.0,47.9105,47.9105,47.8706,47.8905,47500.0
2025-05-21 09:45:00,48.03,48.04,48.0,48.02,67264.0,47.8905,47.9005,47.8606,47.8806,67264.0
2025-05-21 09:50:00,48.02,48.03,48.0,48.01,68948.0,47.8806,47.8905,47.8606,47.8706,68948.0
2025-05-21 09:55:00,48.01,48.02,47.98,47.99,26139.0,47.8706,47.8806,47.8407,47.8507,26139.0
2025-05-21 10:00:00,47.99,48.06,47.99,48.0,286443.0,47.8507,47.9205,47.8507,47.8606,286443.0
2025-05-21 10:05:00,48.0,48.01,47.98,47.99,66961.0,47.8606,47.8706,47.8407,47.8507,66961.0
2025-05-21 10:10:00,47.99,47.99,47.95,47.97,60755.0,47.8507,47.8507,47.8108,47.8307,60755.0
2025-05-21 10:15:00,47.98,47.98,47.93,47.94,102660.0,47.8407,47.8407,47.7908,47.8008,102660.0
2025-05-21 10:20:00,47.95,47.97,47.93,47.93,89951.0,47.8108,47.8307,47.7908,47.7908,89951.0
2025-05-21 10:25:00,47.93,47.95,47.91,47.94,49792.0,47.7908,47.8108,47.7709,47.8008,49792.0
2025-05-21 10:30:00,47.95,47.95,47.92,47.94,38047.0,47.8108,47.8108,47.7809,47.8008,38047.0
2025-05-21 10:35:00,47.94,47.97,47.92,47.97,214515.0,47.8008,47.8307,47.7809,47.8307,214515.0
2025-05-21 10:40:00,47.97,47.97,47.94,47.95,88493.0,47.8307,47.8307,47.8008,47.8108,88493.0
2025-05-21 10:45:00,47.95,47.95,47.93,47.95,166315.0,47.8108,47.8108,47.7908,47.8108,166315.0
2025-05-21 10:50:00,47.95,47.97,47.94,47.96,99282.0,47.8108,47.8307,47.8008,47.8207,99282.0
2025-05-21 10:55:00,47.96,48.0,47.95,48.0,51008.0,47.8207,47.8606,47.8108,47.8606,51008.0
2025-05-21 11:00:00,47.99,47.99,47.96,47.96,37054.0,47.8507,47.8507,47.8207,47.8207,37054.0
2025-05-21 11:05:00,47.97,48.03,47.97,48.02,70279.0,47.8307,47.8905,47.8307,47.8806,70279.0
2025-05-21 11:10:00,48.02,48.04,48.0,48.03,268051.0,47.8806,47.9005,47.8606,47.8905,268051.0
2025-05-21 11:15:00,48.03,48.04,48.01,48.02,51248.0,47.8905,47.9005,47.8706,47.8806,51248.0
2025-05-21 11:20:00,48.02,48.04,48.01,48.04,153824.0,47.8806,47.9005,47.8706,47.9005,153824.0
2025-05-21 11:25:00,48.05,48.05,48.02,48.02,79507.0,47.9105,47.9105,47.8806,47.8806,79507.0
2025-05-21 11:30:00,48.03,48.03,48.0,48.01,51221.0,47.8905,47.8905,47.8606,47.8706,51221.0
2025-05-21 11:35:00,48.01,48.02,47.98,48.01,63144.0,47.8706,47.8806,47.8407,47.8706,63144.0
2025-05-21 11:40:00,48.01,48.02,47.98,48.0,150815.0,47.8706,47.8806,47.8407,47.8606,150815.0
2025-05-21 11:45:00,48.0,48.01,47.99,47.99,40821.0,47.8606,47.8706,47.8507,47.8507,40821.0
2025-05-21 11:50:00,48.0,48.03,47.99,48.03,39015.0,47.8606,47.8905,47.8507,47.8905,39015.0
2025-05-21 11:55:00,48.03,48.04,48.01,48.01,40775.0,47.8905,47.9005,47.8706,47.8706,40775.0
2025-05-21 12:00:00,48.02,48.02,48.0,48.01,20575.0,47.8806,47.8806,47.8606,47.8706,20575.0
2025-05-21 12:05:00,48.01,48.05,48.01,48.03,39025.0,47.8706,47.9105,47.8706,47.8905,39025.0
2025-05-21 12:10:00,48.04,48.04,48.01,48.02,49486.0,47.9005,47.9005,47.8706,47.8806,49486.0
2025-05-21 12:15:00,48.02,48.02,47.99,48.0,40641.0,47.8806,47.8806,47.8507,47.8606,40641.0
2025-05-21 12:20:00,48.0,48.01,47.98,48.01,32787.0,47.8606,47.8706,47.8407,47.8706,32787.0
2025-05-21 12:25:00,48.01,48.01,47.98,47.98,29261.0,47.8706,47.8706,47.8407,47.8407,29261.0
2025-05-21 12:30:00,47.99,48.02,47.98,48.02,29528.0,47.8507,47.8806,47.8407,47.8806,29528.0
2025-05-21 12:35:00,48.02,48.03,48.01,48.01,72977.0,47.8806,47.8905,47.8706,47.8706,72977.0
2025-05-21 12:40:00,48.02,48.03,48.01,48.03,38814.0,47.8806,47.8905,47.8706,47.8905,38814.0
2025-05-21 12:45:00,48.03,48.05,48.01,48.04,46625.0,47.8905,47.9105,47.8706,47.9005,46625.0
2025-05-21 12:50:00,48.04,48.05,48.02,48.03,37813.0,47.9005,47.9105,47.8806,47.8905,37813.0
2025-05-21 12:55:00,48.03,48.03,48.0,48.02,63136.0,47.8905,47.8905,47.8606,47.8806,63136.0
2025-05-21 13:00:00,48.02,48.03,48.0,48.01,35772.0,47.8806,47.8905,47.8606,47.8706,35772.0
2025-05-21 13:05:00,48.02,48.05,47.99,48.0,46479.0,47.8806,47.9105,47.8507,47.8606,46479.0
2025-05-21 13:10:00,48.01,48.01,47.98,47.99,200623.0,47.8706,47.8706,47.8407,47.8507,200623.0
2025-05-21 13:15:00,47.99,48.0,47.88,47.91,66276.0,47.8507,47.8606,47.741,47.7709,66276.0
2025-05-21 13:20:00,47.9,47.9,47.81,47.81,47810.0,47.7609,47.7609,47.6712,47.6712,47810.0
2025-05-21 13:25:00,47.81,47.82,47.74,47.74,77043.0,47.6712,47.6811,47.6014,47.6014,77043.0
2025-05-21 13:30:00,47.74,47.81,47.69,47.8,115673.0,47.6014,47.6712,47.5515,47.6612,115673.0
2025-05-21 13:35:00,47.79,47.86,47.77,47.85,44071.0,47.6512,47.721,47.6313,47.7111,44071.0
2025-05-21 13:40:00,47.85,47.85,47.8,47.81,94501.0,47.7111,47.7111,47.6612,47.6712,94501.0
2025-05-21 13:45:00,47.8,47.84,47.78,47.81,140754.0,47.6612,47.7011,47.6413,47.6712,140754.0
2025-05-21 13:50:00,47.8,47.83,47.77,47.79,37623.0,47.6612,47.6911,47.6313,47.6512,37623.0
2025-05-21 13:55:00,47.79,47.81,47.76,47.81,63809.0,47.6512,47.6712,47.6213,47.6712,63809.0
2025-05-21 14:00:00,47.81,47.83,47.76,47.77,40956.0,47.6712,47.6911,47.6213,47.6313,40956.0
2025-05-21 14:05:00,47.76,47.82,47.75,47.81,110817.0,47.6213,47.6811,47.6114,47.6712,110817.0
2025-05-21 14:10:00,47.82,47.82,47.75,47.77,52425.0,47.6811,47.6811,47.6114,47.6313,52425.0
2025-05-21 14:15:00,47.77,47.79,47.76,47.77,41120.0,47.6313,47.6512,47.6213,47.6313,41120.0
2025-05-21 14:20:00,47.77,47.77,47.73,47.76,64213.0,47.6313,47.6313,47.5914,47.6213,64213.0
2025-05-21 14:25:00,47.75,47.79,47.75,47.79,100985.0,47.6114,47.6512,47.6114,47.6512,100985.0
2025-05-21 14:30:00,47.79,47.81,47.77,47.79,64644.0,47.6512,47.6712,47.6313,47.6512,64644.0
2025-05-21 14:35:00,47.8,47.82,47.77,47.78,33665.0,47.6612,47.6811,47.6313,47.6413,33665.0
2025-05-21 14:40:00,47.78,47.8,47.77,47.8,28984.0,47.6413,47.6612,47.6313,47.6612,28984.0
2025-05-21 14:45:00,47.79,47.8,47.74,47.75,64956.0,47.6512,47.6612,47.6014,47.6114,64956.0
2025-05-21 14:50:00,47.75,47.76,47.73,47.73,26523.0,47.6114,47.6213,47.5914,47.5914,26523.0
2025-05-21 14:55:00,47.73,47.74,47.71,47.72,76443.0,47.5914,47.6014,47.5715,47.5814,76443.0
2025-05-21 15:00:00,47.72,47.75,47.71,47.74,260563.0,47.5814,47.6114,47.5715,47.6014,260563.0
2025-05-21 15:05:00,47.74,47.76,47.68,47.69,167530.0,47.6014,47.6213,47.5416,47.5515,167530.0
2025-05-21 15:10:00,47.69,47.72,47.67,47.72,80168.0,47.5515,47.5814,47.5316,47.5814,80168.0
2025-05-21 15:15:00,47.72,47.72,47.67,47.68,513903.0,47.5814,47.5814,47.5316,47.5416,513903.0
2025-05-21 15:20:00,47.68,47.68,47.63,47.67,401920.0,47.5416,47.5416,47.4917,47.5316,401920.0
2025-05-21 15:25:00,47.66,47.67,47.63,47.66,126550.0,47.5216,47.5316,47.4917,47.5216,126550.0
2025-05-21 15:30:00,47.66,47.71,47.65,47.7,148849.0,47.5216,47.5715,47.5116,47.5615,148849.0
2025-05-21 15:35:00,47.7,47.74,47.69,47.73,224616.0,47.5615,47.6014,47.5515,47.5914,224616.0
2025-05-21 15:40:00,47.73,47.75,47.72,47.73,164645.0,47.5914,47.6114,47.5814,47.5914,164645.0
2025-05-21 15:45:00,47.73,47.74,47.7,47.72,153609.0,47.5914,47.6014,47.5615,47.5814,153609.0
2025-05-21 15:50:00,47.72,47.74,47.7,47.71,233073.0,47.5814,47.6014,47.5615,47.5715,233073.0
2025-05-21 15:55:00,47.71,47.72,47.68,47.7,309544.0,47.5715,47.5814,47.5416,47.5615,309544.0
2025-05-22 09:30:00,47.55,47.56,47.47,47.47,121695.0,47.4119,47.4219,47.3322,47.3322,121695.0
2025-05-22 09:35:00,47.47,47.52,47.46,47.48,49739.0,47.3322,47.382,47.3222,47.3421,49739.0
2025-05-22 09:40:00,47.48,47.53,47.48,47.5,66321.0,47.3421,47.392,47.3421,47.3621,66321.0
2025-05-22 09:45:00,47.5,47.52,47.46,47.48,67418.0,47.3621,47.382,47.3222,47.3421,67418.0
2025-05-22 09:50:00,47.47,47.54,47.46,47.54,31575.0,47.3322,47.402,47.3222,47.402,31575.0
2025-05-22 09:55:00,47.54,47.55,47.5,47.53,151494.0,47.402,47.4119,47.3621,47.392,151494.0
2025-05-22 10:00:00,47.53,47.58,47.52,47.57,78545.0,47.392,47.4418,47.382,47.4319,78545.0
2025-05-22 10:05:00,47.56,47.59,47.54,47.59,94291.0,47.4219,47.4518,47.402,47.4518,94291.0
2025-05-22 10:10:00,47.58,47.58,47.54,47.55,155201.0,47.4418,47.4418,47.402,47.4119,155201.0
2025-05-22 10:15:00,47.55,47.59,47.54,47.59,112327.0,47.4119,47.4518,47.402,47.4518,112327.0
2025-05-22 10:20:00,47.58,47.6,47.56,47.57,143294.0,47.4418,47.4618,47.4219,47.4319,143294.0
2025-05-22 10:25:00,47.56,47.6,47.55,47.57,182648.0,47.4219,47.4618,47.4119,47.4319,182648.0
2025-05-22 10:30:00,47.56,47.59,47.56,47.57,253830.0,47.4219,47.4518,47.4219,47.4319,253830.0
2025-05-22 10:35:00,47.56,47.58,47.54,47.55,155106.0,47.4219,47.4418,47.402,47.4119,155106.0
2025-05-22 10:40:00,47.55,47.6,47.55,47.57,61891.0,47.4119,47.4618,47.4119,47.4319,61891.0
2025-05-22 10:45:00,47.58,47.6,47.57,47.59,75449.0,47.4418,47.4618,47.4319,47.4518,75449.0
2025-05-22 10:50:00,47.59,47.6,47.56,47.57,133092.0,47.4518,47.4618,47.4219,47.4319,133092.0
2025-05-22 10:55:00,47.57,47.6,47.54,47.59,133929.0,47.4319,47.4618,47.402,47.4518,133929.0
2025-05-22 11:00:00,47.59,47.6,47.58,47.59,95373.0,47.4518,47.4618,47.4418,47.4518,95373.0
2025-05-22 11:05:00,47.59,47.6,47.57,47.57,105182.0,47.4518,47.4618,47.4319,47.4319,105182.0
2025-05-22 11:10:00,47.58,47.59,47.57,47.57,158273.0,47.4418,47.4518,47.4319,47.4319,158273.0
2025-05-22 11:15:00,47.58,47.59,47.55,47.59,60446.0,47.4418,47.4518,47.4119,47.4518,60446.0
2025-05-22 11:20:00,47.59,47.63,47.58,47.63,106162.0,47.4518,47.4917,47.4418,47.4917,106162.0
2025-05-22 11:25:00,47.63,47.65,47.59,47.59,103846.0,47.4917,47.5116,47.4518,47.4518,103846.0
2025-05-22 11:30:00,47.6,47.63,47.59,47.63,102219.0,47.4618,47.4917,47.4518,47.4917,102219.0
2025-05-22 11:35:00,47.63,47.65,47.62,47.63,122120.0,47.4917,47.5116,47.4817,47.4917,122120.0
2025-05-22 11:40:00,47.63,47.64,47.62,47.64,175440.0,47.4917,47.5017,47.4817,47.5017,175440.0
2025-05-22 11:45:00,47.64,47.65,47.62,47.62,94985.0,47.5017,47.5116,47.4817,47.4817,94985.0
2025-05-22 11:50:00,47.63,47.65,47.62,47.64,86827.0,47.4917,47.5116,47.4817,47.5017,86827.0
2025-05-22 11:55:00,47.63,47.64,47.62,47.63,50632.0,47.4917,47.5017,47.4817,47.4917,50632.0
2025-05-22 12:00:00,47.63,47.65,47.63,47.65,106830.0,47.4917,47.5116,47.4917,47.5116,106830.0
2025-05-22 12:05:00,47.64,47.64,47.61,47.64,118815.0,47.5017,47.5017,47.4718,47.5017,118815.0
2025-05-22 12:10:00,47.64,47.67,47.64,47.66,18987.0,47.5017,47.5316,47.5017,47.5216,18987.0
2025-05-22 12:15:00,47.66,47.69,47.65,47.65,71706.0,47.5216,47.5515,47.5116,47.5116,71706.0
2025-05-22 12:20:00,47.65,47.66,47.63,47.64,135940.0,47.5116,47.5216,47.4917,47.5017,135940.0
2025-05-22 12:25:00,47.64,47.65,47.63,47.65,105497.0,47.5017,47.5116,47.4917,47.5116,105497.0
2025-05-22 12:30:00,47.64,47.65,47.62,47.63,111202.0,47.5017,47.5116,47.4817,47.4917,111202.0
2025-05-22 12:35:00,47.63,47.65,47.63,47.64,107172.0,47.4917,47.5116,47.4917,47.5017,107172.0
2025-05-22 12:40:00,47.64,47.64,47.61,47.62,101817.0,47.5017,47.5017,47.4718,47.4817,101817.0
2025-05-22 12:45:00,47.62,47.62,47.6,47.61,121855.0,47.4817,47.4817,47.4618,47.4718,121855.0
2025-05-22 12:50:00,47.61,47.61,47.6,47.61,144305.0,47.4718,47.4718,47.4618,47.4718,144305.0
2025-05-22 12:55:00,47.61,47.61,47.57,47.57,156363.0,47.4718,47.4718,47.4319,47.4319,156363.0
2025-05-22 13:00:00,47.58,47.58,47.56,47.58,137912.0,47.4418,47.4418,47.4219,47.4418,137912.0
2025-05-22 13:05:00,47.58,47.59,47.57,47.58,144241.0,47.4418,47.4518,47.4319,47.4418,144241.0
2025-05-22 13:10:00,47.58,47.58,47.56,47.58,108006.0,47.4418,47.4418,47.4219,47.4418,108006.0
2025-05-22 13:15:00,47.56,47.63,47.56,47.62,74677.0,47.4219,47.4917,47.4219,47.4817,74677.0
2025-05-22 13:20:00,47.62,47.65,47.61,47.65,66005.0,47.4817,47.5116,47.4718,47.5116,66005.0
2025-05-22 13:25:00,47.65,47.66,47.64,47.65,144418.0,47.5116,47.5216,47.5017,47.5116,144418.0
2025-05-22 13:30:00,47.65,47.66,47.63,47.66,101938.0,47.5116,47.5216,47.4917,47.5216,101938.0
2025-05-22 13:35:00,47.66,47.67,47.65,47.66,75410.0,47.5216,47.5316,47.5116,47.5216,75410.0
2025-05-22 13:40:00,47.66,47.69,47.66,47.69,146834.0,47.5216,47.5515,47.5216,47.5515,146834.0
2025-05-22 13:45:00,47.69,47.7,47.68,47.7,82667.0,47.5515,47.5615,47.5416,47.5615,82667.0
2025-05-22 13:50:00,47.7,47.7,47.69,47.7,66525.0,47.5615,47.5615,47.5515,47.5615,66525.0
2025-05-22 13:55:00,47.7,47.72,47.69,47.7,121452.0,47.5615,47.5814,47.5515,47.5615,121452.0
2025-05-22 14:00:00,47.7,47.71,47.69,47.7,96160.0,47.5615,47.5715,47.5515,47.5615,96160.0
2025-05-22 14:05:00,47.7,47.7,47.68,47.7,138276.0,47.5615,47.5615,47.5416,47.5615,138276.0
2025-05-22 14:10:00,47.69,47.7,47.68,47.7,93769.0,47.5515,47.5615,47.5416,47.5615,93769.0
2025-05-22 14:15:00,47.7,47.71,47.69,47.7,88569.0,47.5615,47.5715,47.5515,47.5615,88569.0
2025-05-22 14:20:00,47.7,47.71,47.69,47.71,132131.0,47.5615,47.5715,47.5515,47.5715,132131.0
2025-05-22 14:25:00,47.71,47.71,47.68,47.69,77264.0,47.5715,47.5715,47.5416,47.5515,77264.0
2025-05-22 14:30:00,47.69,47.7,47.68,47.69,104219.0,47.5515,47.5615,47.5416,47.5515,104219.0
2025-05-22 14:35:00,47.7,47.7,47.66,47.66,85501.0,47.5615,47.5615,47.5216,47.5216,85501.0
2025-05-22 14:40:00,47.66,47.67,47.65,47.66,154656.0,47.5216,47.5316,47.5116,47.5216,154656.0
2025-05-22 14:45:00,47.66,47.67,47.65,47.66,78508.0,47.5216,47.5316,47.5116,47.5216,78508.0
2025-05-22 14:50:00,47.66,47.67,47.66,47.66,100973.0,47.5216,47.5316,47.5216,47.5216,100973.0
2025-05-22 14:55:00,47.66,47.67,47.65,47.66,90237.0,47.5216,47.5316,47.5116,47.5216,90237.0
2025-05-22 15:00:00,47.65,47.68,47.64,47.68,166854.0,47.5116,47.5416,47.5017,47.5416,166854.0
2025-05-22 15:05:00,47.68,47.69,47.66,47.66,106507.0,47.5416,47.5515,47.5216,47.5216,106507.0
2025-05-22 15:10:00,47.67,47.68,47.66,47.68,137087.0,47.5316,47.5416,47.5216,47.5416,137087.0
2025-05-22 15:15:00,47.68,47.68,47.66,47.67,130517.0,47.5416,47.5416,47.5216,47.5316,130517.0
2025-05-22 15:20:00,47.67,47.68,47.66,47.68,167456.0,47.5316,47.5416,47.5216,47.5416,167456.0
2025-05-22 15:25:00,47.68,47.69,47.67,47.69,132805.0,47.5416,47.5515,47.5316,47.5515,132805.0
2025-05-22 15:30:00,47.69,47.7,47.67,47.68,174053.0,47.5515,47.5615,47.5316,47.5416,174053.0
2025-05-22 15:35:00,47.68,47.68,47.66,47.66,213170.0,47.5416,47.5416,47.5216,47.5216,213170.0
2025-05-22 15:40:00,47.66,47.67,47.63,47.64,178831.0,47.5216,47.5316,47.4917,47.5017,178831.0
2025-05-22 15:45:00,47.64,47.65,47.62,47.65,208726.0,47.5017,47.5116,47.4817,47.5116,208726.0
2025-05-22 15:50:00,47.65,47.66,47.62,47.63,347460.0,47.5116,47.5216,47.4817,47.4917,347460.0
2025-05-22 15:55:00,47.63,47.63,47.57,47.61,705233.0,47.4917,47.4917,47.4319,47.4718,705233.0
2025-05-23 09:30:00,47.45,47.51,47.41,47.5,220933.0,47.3122,47.372,47.2723,47.3621,220933.0
2025-05-23 09:35:00,47.5,47.54,47.5,47.52,39722.0,47.3621,47.402,47.3621,47.382,39722.0
2025-05-23 09:40:00,47.51,47.54,47.49,47.53,52935.0,47.372,47.402,47.3521,47.392,52935.0
2025-05-23 09:45:00,47.53,47.53,47.47,47.49,145168.0,47.392,47.392,47.3322,47.3521,145168.0
2025-05-23 09:50:00,47.48,47.57,47.48,47.53,169257.0,47.3421,47.4319,47.3421,47.392,169257.0
2025-05-23 09:55:00,47.54,47.55,47.52,47.52,56001.0,47.402,47.4119,47.382,47.382,56001.0
2025-05-23 10:00:00,47.53,47.59,47.52,47.58,349372.0,47.392,47.4518,47.382,47.4418,349372.0
2025-05-23 10:05:00,47.58,47.62,47.57,47.61,145076.0,47.4418,47.4817,47.4319,47.4718,145076.0
2025-05-23 10:10:00,47.59,47.64,47.56,47.64,129013.0,47.4518,47.5017,47.4219,47.5017,129013.0
2025-05-23 10:15:00,47.63,47.64,47.61,47.62,129182.0,47.4917,47.5017,47.4718,47.4817,129182.0
2025-05-23 10:20:00,47.62,47.68,47.6,47.67,203258.0,47.4817,47.5416,47.4618,47.5316,203258.0
2025-05-23 10:25:00,47.67,47.69,47.62,47.63,52214.0,47.5316,47.5515,47.4817,47.4917,52214.0
2025-05-23 10:30:00,47.64,47.68,47.63,47.68,146003.0,47.5017,47.5416,47.4917,47.5416,146003.0
2025-05-23 10:35:00,47.67,47.69,47.66,47.66,178558.0,47.5316,47.5515,47.5216,47.5216,178558.0
2025-05-23 10:40:00,47.66,47.7,47.66,47.69,38387.0,47.5216,47.5615,47.5216,47.5515,38387.0
2025-05-23 10:45:00,47.69,47.71,47.67,47.7,55547.0,47.5515,47.5715,47.5316,47.5615,55547.0
2025-05-23 10:50:00,47.69,47.7,47.64,47.66,52216.0,47.5515,47.5615,47.5017,47.5216,52216.0
2025-05-23 10:55:00,47.66,47.67,47.64,47.65,79371.0,47.5216,47.5316,47.5017,47.5116,79371.0
2025-05-23 11:00:00,47.65,47.7,47.65,47.68,62251.0,47.5116,47.5615,47.5116,47.5416,62251.0
2025-05-23 11:05:00,47.68,47.68,47.64,47.66,45934.0,47.5416,47.5416,47.5017,47.5216,45934.0
2025-05-23 11:10:00,47.66,47.68,47.63,47.66,62356.0,47.5216,47.5416,47.4917,47.5216,62356.0
2025-05-23 11:15:00,47.66,47.66,47.64,47.65,61016.0,47.5216,47.5216,47.5017,47.5116,61016.0
2025-05-23 11:20:00,47.65,47.68,47.63,47.66,75198.0,47.5116,47.5416,47.4917,47.5216,75198.0
2025-05-23 11:25:00,47.67,47.67,47.64,47.66,47035.0,47.5316,47.5316,47.5017,47.5216,47035.0
2025-05-23 11:30:00,47.68,47.71,47.68,47.7,47554.0,47.5416,47.5715,47.5416,47.5615,47554.0
2025-05-23 11:35:00,47.7,47.74,47.69,47.7,154573.0,47.5615,47.6014,47.5515,47.5615,154573.0
2025-05-23 11:40:00,47.7,47.73,47.7,47.72,59607.0,47.5615,47.5914,47.5615,47.5814,59607.0
2025-05-23 11:45:00,47.72,47.73,47.7,47.7,85257.0,47.5814,47.5914,47.5615,47.5615,85257.0
2025-05-23 11:50:00,47.71,47.72,47.67,47.68,50542.0,47.5715,47.5814,47.5316,47.5416,50542.0
2025-05-23 11:55:00,47.68,47.68,47.65,47.66,33495.0,47.5416,47.5416,47.5116,47.5216,33495.0
2025-05-23 12:00:00,47.66,47.71,47.66,47.66,132762.0,47.5216,47.5715,47.5216,47.5216,132762.0
2025-05-23 12:05:00,47.66,47.69,47.65,47.69,288949.0,47.5216,47.5515,47.5116,47.5515,288949.0
2025-05-23 12:10:00,47.69,47.7,47.68,47.69,59458.0,47.5515,47.5615,47.5416,47.5515,59458.0
2025-05-23 12:15:00,47.69,47.7,47.67,47.68,46868.0,47.5515,47.5615,47.5316,47.5416,46868.0
2025-05-23 12:20:00,47.69,47.71,47.68,47.7,67980.0,47.5515,47.5715,47.5416,47.5615,67980.0
2025-05-23 12:25:00,47.71,47.73,47.7,47.72,49647.0,47.5715,47.5914,47.5615,47.5814,49647.0
2025-05-23 12:30:00,47.71,47.72,47.68,47.7,73367.0,47.5715,47.5814,47.5416,47.5615,73367.0
2025-05-23 12:35:00,47.69,47.74,47.69,47.73,33830.0,47.5515,47.6014,47.5515,47.5914,33830.0
2025-05-23 12:40:00,47.73,47.74,47.71,47.72,118118.0,47.5914,47.6014,47.5715,47.5814,118118.0
2025-05-23 12:45:00,47.71,47.74,47.71,47.74,79829.0,47.5715,47.6014,47.5715,47.6014,79829.0
2025-05-23 12:50:00,47.73,47.74,47.72,47.74,108083.0,47.5914,47.6014,47.5814,47.6014,108083.0
2025-05-23 12:55:00,47.74,47.75,47.71,47.73,119071.0,47.6014,47.6114,47.5715,47.5914,119071.0
2025-05-23 13:00:00,47.72,47.75,47.71,47.74,94742.0,47.5814,47.6114,47.5715,47.6014,94742.0
2025-05-23 13:05:00,47.74,47.75,47.73,47.75,56957.0,47.6014,47.6114,47.5914,47.6114,56957.0
2025-05-23 13:10:00,47.75,47.77,47.73,47.76,220919.0,47.6114,47.6313,47.5914,47.6213,220919.0
2025-05-23 13:15:00,47.76,47.78,47.75,47.77,64612.0,47.6213,47.6413,47.6114,47.6313,64612.0
2025-05-23 13:20:00,47.78,47.8,47.78,47.8,59335.0,47.6413,47.6612,47.6413,47.6612,59335.0
2025-05-23 13:25:00,47.8,47.81,47.79,47.81,58067.0,47.6612,47.6712,47.6512,47.6712,58067.0
2025-05-23 13:30:00,47.8,47.81,47.79,47.8,180621.0,47.6612,47.6712,47.6512,47.6612,180621.0
2025-05-23 13:35:00,47.8,47.81,47.79,47.8,100713.0,47.6612,47.6712,47.6512,47.6612,100713.0
2025-05-23 13:40:00,47.8,47.8,47.78,47.8,42341.0,47.6612,47.6612,47.6413,47.6612,42341.0
2025-05-23 13:45:00,47.79,47.81,47.79,47.8,35535.0,47.6512,47.6712,47.6512,47.6612,35535.0
2025-05-23 13:50:00,47.8,47.83,47.8,47.82,42386.0,47.6612,47.6911,47.6612,47.6811,42386.0
2025-05-23 13:55:00,47.82,47.83,47.79,47.79,38603.0,47.6811,47.6911,47.6512,47.6512,38603.0
2025-05-23 14:00:00,47.8,47.82,47.79,47.82,71983.0,47.6612,47.6811,47.6512,47.6811,71983.0
2025-05-23 14:05:00,47.82,47.84,47.81,47.83,41025.0,47.6811,47.7011,47.6712,47.6911,41025.0
2025-05-23 14:10:00,47.83,47.84,47.81,47.84,62288.0,47.6911,47.7011,47.6712,47.7011,62288.0
2025-05-23 14:15:00,47.84,47.85,47.8,47.81,61200.0,47.7011,47.7111,47.6612,47.6712,61200.0
2025-05-23 14:20:00,47.82,47.82,47.77,47.8,143085.0,47.6811,47.6811,47.6313,47.6612,143085.0
2025-05-23 14:25:00,47.8,47.82,47.79,47.8,67408.0,47.6612,47.6811,47.6512,47.6612,67408.0
2025-05-23 14:30:00,47.8,47.82,47.79,47.82,52640.0,47.6612,47.6811,47.6512,47.6811,52640.0
2025-05-23 14:35:00,47.82,47.83,47.81,47.82,24843.0,47.6811,47.6911,47.6712,47.6811,24843.0
2025-05-23 14:40:00,47.81,47.82,47.8,47.81,18142.0,47.6712,47.6811,47.6612,47.6712,18142.0
2025-05-23 14:45:00,47.81,47.82,47.78,47.82,146327.0,47.6712,47.6811,47.6413,47.6811,146327.0
2025-05-23 14:50:00,47.82,47.82,47.8,47.82,70204.0,47.6811,47.6811,47.6612,47.6811,70204.0
2025-05-23 14:55:00,47.81,47.82,47.79,47.8,15097.0,47.6712,47.6811,47.6512,47.6612,15097.0
2025-05-23 15:00:00,47.8,47.8,47.79,47.8,55604.0,47.6612,47.6612,47.6512,47.6612,55604.0
2025-05-23 15:05:00,47.8,47.81,47.78,47.81,54800.0,47.6612,47.6712,47.6413,47.6712,54800.0
2025-05-23 15:10:00,47.8,47.84,47.8,47.83,34406.0,47.6612,47.7011,47.6612,47.6911,34406.0
2025-05-23 15:15:00,47.83,47.83,47.79,47.8,50957.0,47.6911,47.6911,47.6512,47.6612,50957.0
2025-05-23 15:20:00,47.8,47.8,47.76,47.79,43250.0,47.6612,47.6612,47.6213,47.6512,43250.0
2025-05-23 15:25:00,47.78,47.79,47.76,47.77,95140.0,47.6413,47.6512,47.6213,47.6313,95140.0
2025-05-23 15:30:00,47.77,47.79,47.76,47.78,28762.0,47.6313,47.6512,47.6213,47.6413,28762.0
2025-05-23 15:35:00,47.79,47.81,47.77,47.8,93465.0,47.6512,47.6712,47.6313,47.6612,93465.0
2025-05-23 15:40:00,47.8,47.82,47.8,47.82,78989.0,47.6612,47.6811,47.6612,47.6811,78989.0
2025-05-23 15:45:00,47.82,47.82,47.78,47.78,67143.0,47.6811,47.6811,47.6413,47.6413,67143.0
2025-05-23 15:50:00,47.79,47.8,47.76,47.78,159180.0,47.6512,47.6612,47.6213,47.6413,159180.0
2025-05-23 15:55:00,47.78,47.8,47.76,47.8,202982.0,47.6413,47.6612,47.6213,47.6612,202982.0
2025-05-27 09:30:00,47.59,47.64,47.48,47.51,323443.0,47.4518,47.5017,47.3421,47.372,323443.0
2025-05-27 09:35:00,47.5,47.52,47.47,47.52,74791.0,47.3621,47.382,47.3322,47.382,74791.0
2025-05-27 09:40:00,47.51,47.55,47.5,47.53,67032.0,47.372,47.4119,47.3621,47.392,67032.0
2025-05-27 09:45:00,47.54,47.56,47.52,47.53,69452.0,47.402,47.4219,47.382,47.392,69452.0
2025-05-27 09:50:00,47.53,47.55,47.51,47.55,57692.0,47.392,47.4119,47.372,47.4119,57692.0
2025-05-27 09:55:00,47.56,47.59,47.55,47.58,59647.0,47.4219,47.4518,47.4119,47.4418,59647.0
2025-05-27 10:00:00,47.58,47.61,47.57,47.59,120372.0,47.4418,47.4718,47.4319,47.4518,120372.0
2025-05-27 10:05:00,47.59,47.62,47.59,47.62,85307.0,47.4518,47.4817,47.4518,47.4817,85307.0
2025-05-27 10:10:00,47.62,47.63,47.6,47.63,141787.0,47.4817,47.4917,47.4618,47.4917,141787.0
2025-05-27 10:15:00,47.63,47.66,47.62,47.65,50687.0,47.4917,47.5216,47.4817,47.5116,50687.0
2025-05-27 10:20:00,47.66,47.68,47.65,47.68,29977.0,47.5216,47.5416,47.5116,47.5416,29977.0
2025-05-27 10:25:00,47.68,47.68,47.62,47.63,110054.0,47.5416,47.5416,47.4817,47.4917,110054.0
2025-05-27 10:30:00,47.63,47.64,47.61,47.62,180991.0,47.4917,47.5017,47.4718,47.4817,180991.0
2025-05-27 10:35:00,47.61,47.63,47.59,47.63,162549.0,47.4718,47.4917,47.4518,47.4917,162549.0
2025-05-27 10:40:00,47.62,47.65,47.61,47.64,75166.0,47.4817,47.5116,47.4718,47.5017,75166.0
2025-05-27 10:45:00,47.65,47.66,47.63,47.65,102451.0,47.5116,47.5216,47.4917,47.5116,102451.0
2025-05-27 10:50:00,47.65,47.66,47.63,47.64,69077.0,47.5116,47.5216,47.4917,47.5017,69077.0
2025-05-27 10:55:00,47.63,47.64,47.61,47.62,32465.0,47.4917,47.5017,47.4718,47.4817,32465.0
2025-05-27 11:00:00,47.62,47.63,47.61,47.62,67912.0,47.4817,47.4917,47.4718,47.4817,67912.0
2025-05-27 11:05:00,47.62,47.63,47.61,47.62,59643.0,47.4817,47.4917,47.4718,47.4817,59643.0
2025-05-27 11:10:00,47.62,47.62,47.59,47.61,108166.0,47.4817,47.4817,47.4518,47.4718,108166.0
2025-05-27 11:15:00,47.61,47.61,47.59,47.59,105022.0,47.4718,47.4718,47.4518,47.4518,105022.0
2025-05-27 11:20:00,47.59,47.6,47.57,47.59,105354.0,47.4518,47.4618,47.4319,47.4518,105354.0
2025-05-27 11:25:00,47.59,47.61,47.58,47.59,47203.0,47.4518,47.4718,47.4418,47.4518,47203.0
2025-05-27 11:30:00,47.59,47.6,47.57,47.58,86755.0,47.4518,47.4618,47.4319,47.4418,86755.0
2025-05-27 11:35:00,47.58,47.6,47.57,47.59,75776.0,47.4418,47.4618,47.4319,47.4518,75776.0
2025-05-27 11:40:00,47.59,47.59,47.57,47.58,39049.0,47.4518,47.4518,47.4319,47.4418,39049.0
2025-05-27 11:45:00,47.58,47.59,47.57,47.58,66436.0,47.4418,47.4518,47.4319,47.4418,66436.0
2025-05-27 11:50:00,47.57,47.59,47.56,47.59,79362.0,47.4319,47.4518,47.4219,47.4518,79362.0
2025-05-27 11:55:00,47.59,47.59,47.57,47.57,86933.0,47.4518,47.4518,47.4319,47.4319,86933.0
2025-05-27 12:00:00,47.58,47.61,47.57,47.59,52138.0,47.4418,47.4718,47.4319,47.4518,52138.0
2025-05-27 12:05:00,47.59,47.62,47.59,47.61,57512.0,47.4518,47.4817,47.4518,47.4718,57512.0
2025-05-27 12:10:00,47.61,47.62,47.6,47.62,39783.0,47.4718,47.4817,47.4618,47.4817,39783.0
2025-05-27 12:15:00,47.61,47.62,47.6,47.61,57332.0,47.4718,47.4817,47.4618,47.4718,57332.0
2025-05-27 12:20:00,47.62,47.62,47.61,47.62,34467.0,47.4817,47.4817,47.4718,47.4817,34467.0
2025-05-27 12:25:00,47.62,47.62,47.6,47.61,54121.0,47.4817,47.4817,47.4618,47.4718,54121.0
2025-05-27 12:30:00,47.6,47.62,47.6,47.61,67790.0,47.4618,47.4817,47.4618,47.4718,67790.0
2025-05-27 12:35:00,47.61,47.62,47.59,47.61,35284.0,47.4718,47.4817,47.4518,47.4718,35284.0
2025-05-27 12:40:00,47.61,47.63,47.6,47.61,78631.0,47.4718,47.4917,47.4618,47.4718,78631.0
2025-05-27 12:45:00,47.6,47.62,47.58,47.59,98207.0,47.4618,47.4817,47.4418,47.4518,98207.0
2025-05-27 12:50:00,47.59,47.6,47.58,47.6,18340.0,47.4518,47.4618,47.4418,47.4618,18340.0
2025-05-27 12:55:00,47.6,47.6,47.58,47.59,60491.0,47.4618,47.4618,47.4418,47.4518,60491.0
2025-05-27 13:00:00,47.59,47.6,47.58,47.59,96800.0,47.4518,47.4618,47.4418,47.4518,96800.0
2025-05-27 13:05:00,47.59,47.6,47.59,47.6,27994.0,47.4518,47.4618,47.4518,47.4618,27994.0
2025-05-27 13:10:00,47.59,47.61,47.59,47.59,62749.0,47.4518,47.4718,47.4518,47.4518,62749.0
2025-05-27 13:15:00,47.59,47.61,47.59,47.6,23340.0,47.4518,47.4718,47.4518,47.4618,23340.0
2025-05-27 13:20:00,47.6,47.61,47.59,47.59,39692.0,47.4618,47.4718,47.4518,47.4518,39692.0
2025-05-27 13:25:00,47.59,47.6,47.58,47.59,44067.0,47.4518,47.4618,47.4418,47.4518,44067.0
2025-05-27 13:30:00,47.58,47.59,47.57,47.59,23848.0,47.4418,47.4518,47.4319,47.4518,23848.0
2025-05-27 13:35:00,47.59,47.59,47.57,47.59,35858.0,47.4518,47.4518,47.4319,47.4518,35858.0
2025-05-27 13:40:00,47.59,47.61,47.58,47.61,45733.0,47.4518,47.4718,47.4418,47.4718,45733.0
2025-05-27 13:45:00,47.61,47.62,47.59,47.62,45908.0,47.4718,47.4817,47.4518,47.4817,45908.0
2025-05-27 13:50:00,47.62,47.63,47.61,47.62,24778.0,47.4817,47.4917,47.4718,47.4817,24778.0
2025-05-27 13:55:00,47.61,47.63,47.61,47.62,17155.0,47.4718,47.4917,47.4718,47.4817,17155.0
2025-05-27 14:00:00,47.62,47.63,47.62,47.63,27348.0,47.4817,47.4917,47.4817,47.4917,27348.0
2025-05-27 14:05:00,47.63,47.63,47.61,47.63,80592.0,47.4917,47.4917,47.4718,47.4917,80592.0
2025-05-27 14:10:00,47.63,47.64,47.62,47.63,42557.0,47.4917,47.5017,47.4817,47.4917,42557.0
2025-05-27 14:15:00,47.64,47.64,47.62,47.62,50458.0,47.5017,47.5017,47.4817,47.4817,50458.0
2025-05-27 14:20:00,47.62,47.63,47.61,47.62,45273.0,47.4817,47.4917,47.4718,47.4817,45273.0
2025-05-27 14:25:00,47.62,47.62,47.61,47.61,124558.0,47.4817,47.4817,47.4718,47.4718,124558.0
2025-05-27 14:30:00,47.61,47.63,47.61,47.63,56385.0,47.4718,47.4917,47.4718,47.4917,56385.0
2025-05-27 14:35:00,47.63,47.63,47.62,47.63,21538.0,47.4917,47.4917,47.4817,47.4917,21538.0
2025-05-27 14:40:00,47.63,47.63,47.61,47.61,25243.0,47.4917,47.4917,47.4718,47.4718,25243.0
2025-05-27 14:45:00,47.61,47.62,47.61,47.62,29081.0,47.4718,47.4817,47.4718,47.4817,29081.0
2025-05-27 14:50:00,47.62,47.62,47.6,47.62,77949.0,47.4817,47.4817,47.4618,47.4817,77949.0
2025-05-27 14:55:00,47.62,47.62,47.6,47.61,57427.0,47.4817,47.4817,47.4618,47.4718,57427.0
2025-05-27 15:00:00,47.61,47.63,47.6,47.63,257283.0,47.4718,47.4917,47.4618,47.4917,257283.0
2025-05-27 15:05:00,47.62,47.63,47.62,47.63,33374.0,47.4817,47.4917,47.4817,47.4917,33374.0
2025-05-27 15:10:00,47.63,47.63,47.61,47.62,32871.0,47.4917,47.4917,47.4718,47.4817,32871.0
2025-05-27 15:15:00,47.62,47.62,47.61,47.61,51086.0,47.4817,47.4817,47.4718,47.4718,51086.0
2025-05-27 15:20:00,47.62,47.62,47.6,47.61,94523.0,47.4817,47.4817,47.4618,47.4718,94523.0
2025-05-27 15:25:00,47.61,47.61,47.59,47.59,70735.0,47.4718,47.4718,47.4518,47.4518,70735.0
2025-05-27 15:30:00,47.59,47.6,47.57,47.59,86941.0,47.4518,47.4618,47.4319,47.4518,86941.0
2025-05-27 15:35:00,47.59,47.6,47.58,47.6,49392.0,47.4518,47.4618,47.4418,47.4618,49392.0
2025-05-27 15:40:00,47.6,47.61,47.6,47.61,35545.0,47.4618,47.4718,47.4618,47.4718,35545.0
2025-05-27 15:45:00,47.61,47.61,47.59,47.59,37802.0,47.4718,47.4718,47.4518,47.4518,37802.0
2025-05-27 15:50:00,47.59,47.61,47.59,47.61,86257.0,47.4518,47.4718,47.4518,47.4718,86257.0
2025-05-27 15:55:00,47.61,47.64,47.6,47.64,223995.0,47.4718,47.5017,47.4618,47.5017,223995.0
2025-05-28 09:30:00,47.46,47.46,47.4,47.44,180966.0,47.3222,47.3222,47.2624,47.3023,180966.0
2025-05-28 09:35:00,47.44,47.45,47.42,47.43,163387.0,47.3023,47.3122,47.2823,47.2923,163387.0
2025-05-28 09:40:00,47.42,47.43,47.4,47.41,116188.0,47.2823,47.2923,47.2624,47.2723,116188.0
2025-05-28 09:45:00,47.41,47.42,47.39,47.4,279774.0,47.2723,47.2823,47.2524,47.2624,279774.0
2025-05-28 09:50:00,47.4,47.43,47.38,47.43,62606.0,47.2624,47.2923,47.2424,47.2923,62606.0
2025-05-28 09:55:00,47.43,47.44,47.4,47.4,143501.0,47.2923,47.3023,47.2624,47.2624,143501.0
2025-05-28 10:00:00,47.41,47.44,47.41,47.44,222477.0,47.2723,47.3023,47.2723,47.3023,222477.0
2025-05-28 10:05:00,47.44,47.46,47.43,47.44,95643.0,47.3023,47.3222,47.2923,47.3023,95643.0
2025-05-28 10:10:00,47.45,47.46,47.43,47.44,107489.0,47.3122,47.3222,47.2923,47.3023,107489.0
2025-05-28 10:15:00,47.44,47.44,47.4,47.41,61093.0,47.3023,47.3023,47.2624,47.2723,61093.0
2025-05-28 10:20:00,47.41,47.43,47.39,47.43,60322.0,47.2723,47.2923,47.2524,47.2923,60322.0
2025-05-28 10:25:00,47.43,47.44,47.41,47.41,89278.0,47.2923,47.3023,47.2723,47.2723,89278.0
2025-05-28 10:30:00,47.41,47.42,47.4,47.4,65736.0,47.2723,47.2823,47.2624,47.2624,65736.0
2025-05-28 10:35:00,47.41,47.42,47.37,47.39,76946.0,47.2723,47.2823,47.2325,47.2524,76946.0
2025-05-28 10:40:00,47.38,47.41,47.37,47.41,78919.0,47.2424,47.2723,47.2325,47.2723,78919.0
2025-05-28 10:45:00,47.41,47.41,47.37,47.39,41770.0,47.2723,47.2723,47.2325,47.2524,41770.0
2025-05-28 10:50:00,47.39,47.39,47.35,47.36,87220.0,47.2524,47.2524,47.2125,47.2225,87220.0
2025-05-28 10:55:00,47.36,47.37,47.35,47.37,98091.0,47.2225,47.2325,47.2125,47.2325,98091.0
2025-05-28 11:00:00,47.36,47.39,47.36,47.39,66849.0,47.2225,47.2524,47.2225,47.2524,66849.0
2025-05-28 11:05:00,47.39,47.39,47.36,47.38,55669.0,47.2524,47.2524,47.2225,47.2424,55669.0
2025-05-28 11:10:00,47.37,47.38,47.34,47.34,62514.0,47.2325,47.2424,47.2025,47.2025,62514.0
2025-05-28 11:15:00,47.34,47.37,47.34,47.37,59934.0,47.2025,47.2325,47.2025,47.2325,59934.0
2025-05-28 11:20:00,47.38,47.39,47.37,47.37,23892.0,47.2424,47.2524,47.2325,47.2325,23892.0
2025-05-28 11:25:00,47.37,47.38,47.34,47.36,36892.0,47.2325,47.2424,47.2025,47.2225,36892.0
2025-05-28 11:30:00,47.35,47.36,47.33,47.33,35744.0,47.2125,47.2225,47.1926,47.1926,35744.0
2025-05-28 11:35:00,47.34,47.34,47.31,47.34,93377.0,47.2025,47.2025,47.1726,47.2025,93377.0
2025-05-28 11:40:00,47.33,47.34,47.32,47.32,50195.0,47.1926,47.2025,47.1826,47.1826,50195.0
2025-05-28 11:45:00,47.33,47.33,47.32,47.32,28215.0,47.1926,47.1926,47.1826,47.1826,28215.0
2025-05-28 11:50:00,47.33,47.35,47.32,47.34,90693.0,47.1926,47.2125,47.1826,47.2025,90693.0
2025-05-28 11:55:00,47.34,47.35,47.31,47.31,53692.0,47.2025,47.2125,47.1726,47.1726,53692.0
2025-05-28 12:00:00,47.32,47.34,47.31,47.34,350199.0,47.1826,47.2025,47.1726,47.2025,350199.0
2025-05-28 12:05:00,47.33,47.35,47.33,47.34,20190.0,47.1926,47.2125,47.1926,47.2025,20190.0
2025-05-28 12:10:00,47.34,47.34,47.32,47.33,29608.0,47.2025,47.2025,47.1826,47.1926,29608.0
2025-05-28 12:15:00,47.33,47.34,47.32,47.34,48308.0,47.1926,47.2025,47.1826,47.2025,48308.0
2025-05-28 12:20:00,47.33,47.34,47.31,47.32,65423.0,47.1926,47.2025,47.1726,47.1826,65423.0
2025-05-28 12:25:00,47.32,47.34,47.32,47.34,42711.0,47.1826,47.2025,47.1826,47.2025,42711.0
2025-05-28 12:30:00,47.33,47.35,47.32,47.32,22077.0,47.1926,47.2125,47.1826,47.1826,22077.0
2025-05-28 12:35:00,47.33,47.35,47.32,47.35,19606.0,47.1926,47.2125,47.1826,47.2125,19606.0
2025-05-28 12:40:00,47.35,47.36,47.34,47.36,43167.0,47.2125,47.2225,47.2025,47.2225,43167.0
2025-05-28 12:45:00,47.36,47.36,47.34,47.34,30842.0,47.2225,47.2225,47.2025,47.2025,30842.0
2025-05-28 12:50:00,47.34,47.35,47.33,47.34,15926.0,47.2025,47.2125,47.1926,47.2025,15926.0
2025-05-28 12:55:00,47.34,47.36,47.33,47.36,52948.0,47.2025,47.2225,47.1926,47.2225,52948.0
2025-05-28 13:00:00,47.36,47.38,47.35,47.38,58126.0,47.2225,47.2424,47.2125,47.2424,58126.0
2025-05-28 13:05:00,47.38,47.38,47.37,47.38,22558.0,47.2424,47.2424,47.2325,47.2424,22558.0
2025-05-28 13:10:00,47.38,47.39,47.37,47.39,32050.0,47.2424,47.2524,47.2325,47.2524,32050.0
2025-05-28 13:15:00,47.39,47.4,47.38,47.4,76761.0,47.2524,47.2624,47.2424,47.2624,76761.0
2025-05-28 13:20:00,47.4,47.41,47.39,47.4,305804.0,47.2624,47.2723,47.2524,47.2624,305804.0
2025-05-28 13:25:00,47.4,47.41,47.39,47.41,160213.0,47.2624,47.2723,47.2524,47.2723,160213.0
2025-05-28 13:30:00,47.41,47.41,47.39,47.4,308777.0,47.2723,47.2723,47.2524,47.2624,308777.0
2025-05-28 13:35:00,47.4,47.41,47.39,47.41,577591.0,47.2624,47.2723,47.2524,47.2723,577591.0
2025-05-28 13:40:00,47.4,47.41,47.38,47.39,236208.0,47.2624,47.2723,47.2424,47.2524,236208.0
2025-05-28 13:45:00,47.38,47.4,47.38,47.4,203738.0,47.2424,47.2624,47.2424,47.2624,203738.0
2025-05-28 13:50:00,47.4,47.4,47.39,47.4,168676.0,47.2624,47.2624,47.2524,47.2624,168676.0
2025-05-28 13:55:00,47.39,47.4,47.38,47.39,441428.0,47.2524,47.2624,47.2424,47.2524,441428.0
2025-05-28 14:00:00,47.39,47.41,47.38,47.41,285902.0,47.2524,47.2723,47.2424,47.2723,285902.0
2025-05-28 14:05:00,47.41,47.41,47.39,47.41,280950.0,47.2723,47.2723,47.2524,47.2723,280950.0
2025-05-28 14:10:00,47.41,47.42,47.4,47.41,309742.0,47.2723,47.2823,47.2624,47.2723,309742.0
2025-05-28 14:15:00,47.41,47.42,47.4,47.41,407178.0,47.2723,47.2823,47.2624,47.2723,407178.0
2025-05-28 14:20:00,47.4,47.41,47.4,47.4,183209.0,47.2624,47.2723,47.2624,47.2624,183209.0
2025-05-28 14:25:00,47.41,47.41,47.39,47.4,257248.0,47.2723,47.2723,47.2524,47.2624,257248.0
2025-05-28 14:30:00,47.4,47.41,47.39,47.41,295997.0,47.2624,47.2723,47.2524,47.2723,295997.0
2025-05-28 14:35:00,47.4,47.41,47.39,47.41,314806.0,47.2624,47.2723,47.2524,47.2723,314806.0
2025-05-28 14:40:00,47.41,47.42,47.4,47.41,325721.0,47.2723,47.2823,47.2624,47.2723,325721.0
2025-05-28 14:45:00,47.41,47.44,47.41,47.42,499028.0,47.2723,47.3023,47.2723,47.2823,499028.0
2025-05-28 14:50:00,47.42,47.43,47.36,47.4,421576.0,47.2823,47.2923,47.2225,47.2624,421576.0
2025-05-28 14:55:00,47.39,47.44,47.39,47.44,224678.0,47.2524,47.3023,47.2524,47.3023,224678.0
2025-05-28 15:00:00,47.43,47.44,47.43,47.43,616171.0,47.2923,47.3023,47.2923,47.2923,616171.0
2025-05-28 15:05:00,47.43,47.45,47.43,47.45,254703.0,47.2923,47.3122,47.2923,47.3122,254703.0
2025-05-28 15:10:00,47.45,47.45,47.41,47.43,357685.0,47.3122,47.3122,47.2723,47.2923,357685.0
2025-05-28 15:15:00,47.43,47.44,47.41,47.42,283703.0,47.2923,47.3023,47.2723,47.2823,283703.0
2025-05-28 15:20:00,47.42,47.42,47.4,47.41,199315.0,47.2823,47.2823,47.2624,47.2723,199315.0
2025-05-28 15:25:00,47.41,47.41,47.4,47.41,376926.0,47.2723,47.2723,47.2624,47.2723,376926.0
2025-05-28 15:30:00,47.4,47.41,47.4,47.4,227680.0,47.2624,47.2723,47.2624,47.2624,227680.0
2025-05-28 15:35:00,47.41,47.41,47.37,47.38,427145.0,47.2723,47.2723,47.2325,47.2424,427145.0
2025-05-28 15:40:00,47.38,47.39,47.36,47.38,306730.0,47.2424,47.2524,47.2225,47.2424,306730.0
2025-05-28 15:45:00,47.39,47.4,47.38,47.39,170617.0,47.2524,47.2624,47.2424,47.2524,170617.0
2025-05-28 15:50:00,47.39,47.4,47.32,47.34,596853.0,47.2524,47.2624,47.1826,47.2025,596853.0
2025-05-28 15:55:00,47.34,47.37,47.33,47.33,213753.0,47.2025,47.2325,47.1926,47.1926,213753.0
2025-05-29 09:30:00,47.75,47.76,47.63,47.64,183250.0,47.6114,47.6213,47.4917,47.5017,183250.0
2025-05-29 09:35:00,47.65,47.65,47.6,47.61,420843.0,47.5116,47.5116,47.4618,47.4718,420843.0
2025-05-29 09:40:00,47.6,47.62,47.54,47.55,89112.0,47.4618,47.4817,47.402,47.4119,89112.0
2025-05-29 09:45:00,47.55,47.56,47.53,47.54,101752.0,47.4119,47.4219,47.392,47.402,101752.0
2025-05-29 09:50:00,47.53,47.59,47.52,47.58,80065.0,47.392,47.4518,47.382,47.4418,80065.0
2025-05-29 09:55:00,47.58,47.59,47.51,47.54,77960.0,47.4418,47.4518,47.372,47.402,77960.0
2025-05-29 10:00:00,47.53,47.57,47.53,47.54,176749.0,47.392,47.4319,47.392,47.402,176749.0
2025-05-29 10:05:00,47.54,47.54,47.48,47.49,201995.0,47.402,47.402,47.3421,47.3521,201995.0
2025-05-29 10:10:00,47.49,47.52,47.48,47.51,84004.0,47.3521,47.382,47.3421,47.372,84004.0
2025-05-29 10:15:00,47.52,47.54,47.46,47.48,128094.0,47.382,47.402,47.3222,47.3421,128094.0
2025-05-29 10:20:00,47.49,47.51,47.47,47.51,90824.0,47.3521,47.372,47.3322,47.372,90824.0
2025-05-29 10:25:00,47.52,47.54,47.5,47.51,60717.0,47.382,47.402,47.3621,47.372,60717.0
2025-05-29 10:30:00,47.51,47.52,47.48,47.49,41915.0,47.372,47.382,47.3421,47.3521,41915.0
2025-05-29 10:35:00,47.48,47.51,47.48,47.5,67225.0,47.3421,47.372,47.3421,47.3621,67225.0
2025-05-29 10:40:00,47.49,47.5,47.46,47.5,83727.0,47.3521,47.3621,47.3222,47.3621,83727.0
2025-05-29 10:45:00,47.5,47.54,47.48,47.53,91578.0,47.3621,47.402,47.3421,47.392,91578.0
2025-05-29 10:50:00,47.53,47.55,47.51,47.54,85597.0,47.392,47.4119,47.372,47.402,85597.0
2025-05-29 10:55:00,47.54,47.56,47.53,47.55,85080.0,47.402,47.4219,47.392,47.4119,85080.0
2025-05-29 11:00:00,47.55,47.56,47.53,47.55,124544.0,47.4119,47.4219,47.392,47.4119,124544.0
2025-05-29 11:05:00,47.55,47.56,47.52,47.54,107203.0,47.4119,47.4219,47.382,47.402,107203.0
2025-05-29 11:10:00,47.54,47.56,47.52,47.52,43941.0,47.402,47.4219,47.382,47.382,43941.0
2025-05-29 11:15:00,47.53,47.54,47.52,47.52,59970.0,47.392,47.402,47.382,47.382,59970.0
2025-05-29 11:20:00,47.52,47.54,47.52,47.53,55074.0,47.382,47.402,47.382,47.392,55074.0
2025-05-29 11:25:00,47.54,47.55,47.52,47.55,79813.0,47.402,47.4119,47.382,47.4119,79813.0
2025-05-29 11:30:00,47.55,47.56,47.47,47.49,75653.0,47.4119,47.4219,47.3322,47.3521,75653.0
2025-05-29 11:35:00,47.49,47.51,47.47,47.48,44640.0,47.3521,47.372,47.3322,47.3421,44640.0
2025-05-29 11:40:00,47.48,47.49,47.46,47.48,314246.0,47.3421,47.3521,47.3222,47.3421,314246.0
2025-05-29 11:45:00,47.48,47.48,47.46,47.47,121852.0,47.3421,47.3421,47.3222,47.3322,121852.0
2025-05-29 11:50:00,47.47,47.51,47.46,47.5,170230.0,47.3322,47.372,47.3222,47.3621,170230.0
2025-05-29 11:55:00,47.49,47.5,47.4,47.43,248980.0,47.3521,47.3621,47.2624,47.2923,248980.0
2025-05-29 12:00:00,47.43,47.46,47.4,47.45,102106.0,47.2923,47.3222,47.2624,47.3122,102106.0
2025-05-29 12:05:00,47.46,47.47,47.45,47.47,127597.0,47.3222,47.3322,47.3122,47.3322,127597.0
2025-05-29 12:10:00,47.47,47.51,47.46,47.51,54173.0,47.3322,47.372,47.3222,47.372,54173.0
2025-05-29 12:15:00,47.51,47.53,47.5,47.52,218356.0,47.372,47.392,47.3621,47.382,218356.0
2025-05-29 12:20:00,47.53,47.53,47.51,47.52,62982.0,47.392,47.392,47.372,47.382,62982.0
2025-05-29 12:25:00,47.52,47.53,47.5,47.52,110175.0,47.382,47.392,47.3621,47.382,110175.0
2025-05-29 12:30:00,47.52,47.54,47.51,47.53,60084.0,47.382,47.402,47.372,47.392,60084.0
2025-05-29 12:35:00,47.52,47.54,47.51,47.54,105373.0,47.382,47.402,47.372,47.402,105373.0
2025-05-29 12:40:00,47.54,47.55,47.53,47.55,42689.0,47.402,47.4119,47.392,47.4119,42689.0
2025-05-29 12:45:00,47.54,47.55,47.51,47.52,54234.0,47.402,47.4119,47.372,47.382,54234.0
2025-05-29 12:50:00,47.52,47.54,47.51,47.54,42614.0,47.382,47.402,47.372,47.402,42614.0
2025-05-29 12:55:00,47.53,47.56,47.53,47.55,60971.0,47.392,47.4219,47.392,47.4119,60971.0
2025-05-29 13:00:00,47.55,47.57,47.54,47.55,138081.0,47.4119,47.4319,47.402,47.4119,138081.0
2025-05-29 13:05:00,47.55,47.55,47.52,47.54,165890.0,47.4119,47.4119,47.382,47.402,165890.0
2025-05-29 13:10:00,47.53,47.56,47.53,47.55,63163.0,47.392,47.4219,47.392,47.4119,63163.0
2025-05-29 13:15:00,47.54,47.54,47.52,47.52,178840.0,47.402,47.402,47.382,47.382,178840.0
2025-05-29 13:20:00,47.53,47.55,47.52,47.54,148202.0,47.392,47.4119,47.382,47.402,148202.0
2025-05-29 13:25:00,47.53,47.54,47.51,47.52,133527.0,47.392,47.402,47.372,47.382,133527.0
2025-05-29 13:30:00,47.52,47.54,47.51,47.53,243973.0,47.382,47.402,47.372,47.392,243973.0
2025-05-29 13:35:00,47.53,47.54,47.51,47.53,121338.0,47.392,47.402,47.372,47.392,121338.0
2025-05-29 13:40:00,47.54,47.55,47.53,47.54,57132.0,47.402,47.4119,47.392,47.402,57132.0
2025-05-29 13:45:00,47.55,47.55,47.52,47.52,62376.0,47.4119,47.4119,47.382,47.382,62376.0
2025-05-29 13:50:00,47.52,47.55,47.52,47.53,215189.0,47.382,47.4119,47.382,47.392,215189.0
2025-05-29 13:55:00,47.53,47.53,47.5,47.52,44907.0,47.392,47.392,47.3621,47.382,44907.0
2025-05-29 14:00:00,47.52,47.54,47.51,47.54,52388.0,47.382,47.402,47.372,47.402,52388.0
2025-05-29 14:05:00,47.54,47.56,47.53,47.55,59348.0,47.402,47.4219,47.392,47.4119,59348.0
2025-05-29 14:10:00,47.54,47.56,47.54,47.56,66738.0,47.402,47.4219,47.402,47.4219,66738.0
2025-05-29 14:15:00,47.55,47.56,47.52,47.53,101109.0,47.4119,47.4219,47.382,47.392,101109.0
2025-05-29 14:20:00,47.52,47.53,47.5,47.51,125603.0,47.382,47.392,47.3621,47.372,125603.0
2025-05-29 14:25:00,47.51,47.52,47.49,47.5,39024.0,47.372,47.382,47.3521,47.3621,39024.0
2025-05-29 14:30:00,47.51,47.55,47.5,47.55,34249.0,47.372,47.4119,47.3621,47.4119,34249.0
2025-05-29 14:35:00,47.54,47.55,47.53,47.54,34881.0,47.402,47.4119,47.392,47.402,34881.0
2025-05-29 14:40:00,47.54,47.55,47.53,47.54,29657.0,47.402,47.4119,47.392,47.402,29657.0
2025-05-29 14:45:00,47.54,47.56,47.53,47.55,71906.0,47.402,47.4219,47.392,47.4119,71906.0
2025-05-29 14:50:00,47.55,47.55,47.53,47.54,165631.0,47.4119,47.4119,47.392,47.402,165631.0
2025-05-29 14:55:00,47.54,47.54,47.5,47.51,145761.0,47.402,47.402,47.3621,47.372,145761.0
2025-05-29 15:00:00,47.52,47.54,47.51,47.53,162061.0,47.382,47.402,47.372,47.392,162061.0
2025-05-29 15:05:00,47.53,47.53,47.49,47.51,275326.0,47.392,47.392,47.3521,47.372,275326.0
2025-05-29 15:10:00,47.52,47.52,47.5,47.51,112559.0,47.382,47.382,47.3621,47.372,112559.0
2025-05-29 15:15:00,47.51,47.54,47.5,47.53,124415.0,47.372,47.402,47.3621,47.392,124415.0
2025-05-29 15:20:00,47.54,47.56,47.53,47.54,178348.0,47.402,47.4219,47.392,47.402,178348.0
2025-05-29 15:25:00,47.54,47.55,47.52,47.53,40832.0,47.402,47.4119,47.382,47.392,40832.0
2025-05-29 15:30:00,47.53,47.54,47.52,47.54,72764.0,47.392,47.402,47.382,47.402,72764.0
2025-05-29 15:35:00,47.53,47.54,47.52,47.53,56741.0,47.392,47.402,47.382,47.392,56741.0
2025-05-29 15:40:00,47.52,47.54,47.52,47.52,36507.0,47.382,47.402,47.382,47.382,36507.0
2025-05-29 15:45:00,47.52,47.55,47.52,47.54,456074.0,47.382,47.4119,47.382,47.402,456074.0
2025-05-29 15:50:00,47.55,47.57,47.52,47.54,259640.0,47.4119,47.4319,47.382,47.402,259640.0
2025-05-29 15:55:00,47.54,47.56,47.53,47.55,433248.0,47.402,47.4219,47.392,47.4119,433248.0
2025-05-30 09:30:00,47.12,47.19,47.05,47.07,318230.0,46.9832,47.053,46.9134,46.9333,318230.0
2025-05-30 09:35:00,47.07,47.09,47.03,47.03,81917.0,46.9333,46.9533,46.8934,46.8934,81917.0
2025-05-30 09:40:00,47.04,47.04,47.0,47.01,54366.0,46.9034,46.9034,46.8635,46.8735,54366.0
2025-05-30 09:45:00,47.0,47.02,46.97,46.97,348863.0,46.8635,46.8835,46.8336,46.8336,348863.0
2025-05-30 09:50:00,46.97,46.99,46.94,46.99,101413.0,46.8336,46.8536,46.8037,46.8536,101413.0
2025-05-30 09:55:00,46.98,46.98,46.94,46.95,68098.0,46.8436,46.8436,46.8037,46.8137,68098.0
2025-05-30 10:00:00,46.96,47.0,46.95,47.0,152616.0,46.8236,46.8635,46.8137,46.8635,152616.0
2025-05-30 10:05:00,47.0,47.04,46.99,47.02,101751.0,46.8635,46.9034,46.8536,46.8835,101751.0
2025-05-30 10:10:00,47.01,47.06,47.0,47.05,90431.0,46.8735,46.9234,46.8635,46.9134,90431.0
2025-05-30 10:15:00,47.04,47.06,47.03,47.05,66661.0,46.9034,46.9234,46.8934,46.9134,66661.0
2025-05-30 10:20:00,47.07,47.08,47.06,47.07,76514.0,46.9333,46.9433,46.9234,46.9333,76514.0
2025-05-30 10:25:00,47.07,47.08,47.05,47.08,150382.0,46.9333,46.9433,46.9134,46.9433,150382.0
2025-05-30 10:30:00,47.07,47.09,47.06,47.09,77896.0,46.9333,46.9533,46.9234,46.9533,77896.0
2025-05-30 10:35:00,47.08,47.13,47.07,47.11,98633.0,46.9433,46.9932,46.9333,46.9732,98633.0
2025-05-30 10:40:00,47.1,47.1,47.06,47.07,97717.0,46.9632,46.9632,46.9234,46.9333,97717.0
2025-05-30 10:45:00,47.07,47.08,47.03,47.04,123064.0,46.9333,46.9433,46.8934,46.9034,123064.0
2025-05-30 10:50:00,47.03,47.04,47.01,47.03,83376.0,46.8934,46.9034,46.8735,46.8934,83376.0
2025-05-30 10:55:00,47.03,47.05,47.01,47.02,150226.0,46.8934,46.9134,46.8735,46.8835,150226.0
2025-05-30 11:00:00,47.03,47.05,47.02,47.04,81208.0,46.8934,46.9134,46.8835,46.9034,81208.0
2025-05-30 11:05:00,47.04,47.07,47.04,47.06,129805.0,46.9034,46.9333,46.9034,46.9234,129805.0
2025-05-30 11:10:00,47.05,47.08,47.04,47.05,56225.0,46.9134,46.9433,46.9034,46.9134,56225.0
2025-05-30 11:15:00,47.05,47.06,47.0,47.01,34360.0,46.9134,46.9234,46.8635,46.8735,34360.0
2025-05-30 11:20:00,47.02,47.03,47.01,47.02,90420.0,46.8835,46.8934,46.8735,46.8835,90420.0
2025-05-30 11:25:00,47.03,47.06,47.02,47.03,262226.0,46.8934,46.9234,46.8835,46.8934,262226.0
2025-05-30 11:30:00,47.03,47.06,46.98,47.0,123718.0,46.8934,46.9234,46.8436,46.8635,123718.0
2025-05-30 11:35:00,46.99,47.01,46.98,46.98,58669.0,46.8536,46.8735,46.8436,46.8436,58669.0
2025-05-30 11:40:00,46.98,47.01,46.97,46.98,66902.0,46.8436,46.8735,46.8336,46.8436,66902.0
2025-05-30 11:45:00,46.97,47.02,46.96,47.02,70895.0,46.8336,46.8835,46.8236,46.8835,70895.0
2025-05-30 11:50:00,47.02,47.02,46.99,47.0,92731.0,46.8835,46.8835,46.8536,46.8635,92731.0
2025-05-30 11:55:00,47.01,47.03,46.99,47.0,107466.0,46.8735,46.8934,46.8536,46.8635,107466.0
2025-05-30 12:00:00,47.0,47.0,46.97,46.99,81256.0,46.8635,46.8635,46.8336,46.8536,81256.0
2025-05-30 12:05:00,46.99,47.02,46.99,47.02,176831.0,46.8536,46.8835,46.8536,46.8835,176831.0
2025-05-30 12:10:00,47.01,47.02,47.0,47.0,63502.0,46.8735,46.8835,46.8635,46.8635,63502.0
2025-05-30 12:15:00,47.01,47.01,46.94,46.96,87925.0,46.8735,46.8735,46.8037,46.8236,87925.0
2025-05-30 12:20:00,46.96,46.97,46.93,46.93,62534.0,46.8236,46.8336,46.7937,46.7937,62534.0
2025-05-30 12:25:00,46.94,46.95,46.81,46.83,626213.0,46.8037,46.8137,46.6741,46.694,626213.0
2025-05-30 12:30:00,46.84,46.84,46.72,46.77,141172.0,46.704,46.704,46.5843,46.6342,141172.0
2025-05-30 12:35:00,46.77,46.84,46.76,46.84,215148.0,46.6342,46.704,46.6242,46.704,215148.0
2025-05-30 12:40:00,46.84,46.86,46.8,46.82,83644.0,46.704,46.7239,46.6641,46.6841,83644.0
2025-05-30 12:45:00,46.82,46.83,46.8,46.82,44276.0,46.6841,46.694,46.6641,46.6841,44276.0
2025-05-30 12:50:00,46.81,46.81,46.76,46.77,36092.0,46.6741,46.6741,46.6242,46.6342,36092.0
2025-05-30 12:55:00,46.77,46.82,46.76,46.81,44182.0,46.6342,46.6841,46.6242,46.6741,44182.0
2025-05-30 13:00:00,46.81,46.86,46.8,46.84,40149.0,46.6741,46.7239,46.6641,46.704,40149.0
2025-05-30 13:05:00,46.85,46.9,46.85,46.89,109961.0,46.714,46.7638,46.714,46.7538,109961.0
2025-05-30 13:10:00,46.89,46.9,46.87,46.88,55888.0,46.7538,46.7638,46.7339,46.7439,55888.0
2025-05-30 13:15:00,46.87,46.88,46.85,46.88,39318.0,46.7339,46.7439,46.714,46.7439,39318.0
2025-05-30 13:20:00,46.88,46.89,46.85,46.87,120076.0,46.7439,46.7538,46.714,46.7339,120076.0
2025-05-30 13:25:00,46.87,46.88,46.84,46.88,78342.0,46.7339,46.7439,46.704,46.7439,78342.0
2025-05-30 13:30:00,46.88,46.9,46.87,46.9,51192.0,46.7439,46.7638,46.7339,46.7638,51192.0
2025-05-30 13:35:00,46.89,46.92,46.89,46.91,33122.0,46.7538,46.7838,46.7538,46.7738,33122.0
2025-05-30 13:40:00,46.91,46.92,46.89,46.9,20591.0,46.7738,46.7838,46.7538,46.7638,20591.0
2025-05-30 13:45:00,46.89,46.9,46.88,46.9,85543.0,46.7538,46.7638,46.7439,46.7638,85543.0
2025-05-30 13:50:00,46.89,46.92,46.89,46.91,48906.0,46.7538,46.7838,46.7538,46.7738,48906.0
2025-05-30 13:55:00,46.91,46.92,46.88,46.88,63510.0,46.7738,46.7838,46.7439,46.7439,63510.0
2025-05-30 14:00:00,46.88,46.92,46.88,46.9,70256.0,46.7439,46.7838,46.7439,46.7638,70256.0
2025-05-30 14:05:00,46.91,46.94,46.89,46.94,47633.0,46.7738,46.8037,46.7538,46.8037,47633.0
2025-05-30 14:10:00,46.93,46.96,46.93,46.95,70021.0,46.7937,46.8236,46.7937,46.8137,70021.0
2025-05-30 14:15:00,46.94,47.0,46.93,46.99,323967.0,46.8037,46.8635,46.7937,46.8536,323967.0
2025-05-30 14:20:00,46.99,47.0,46.97,46.99,76323.0,46.8536,46.8635,46.8336,46.8536,76323.0
2025-05-30 14:25:00,46.98,47.01,46.98,46.98,47793.0,46.8436,46.8735,46.8436,46.8436,47793.0
2025-05-30 14:30:00,46.99,47.0,46.97,46.98,52346.0,46.8536,46.8635,46.8336,46.8436,52346.0
2025-05-30 14:35:00,46.98,47.01,46.97,46.99,71390.0,46.8436,46.8735,46.8336,46.8536,71390.0
2025-05-30 14:40:00,47.0,47.0,46.97,46.98,32701.0,46.8635,46.8635,46.8336,46.8436,32701.0
2025-05-30 14:45:00,46.98,47.0,46.97,46.99,65592.0,46.8436,46.8635,46.8336,46.8536,65592.0
2025-05-30 14:50:00,47.0,47.02,46.99,47.01,49387.0,46.8635,46.8835,46.8536,46.8735,49387.0
2025-05-30 14:55:00,47.01,47.02,46.99,47.01,66439.0,46.8735,46.8835,46.8536,46.8735,66439.0
2025-05-30 15:00:00,47.01,47.05,47.0,47.05,130221.0,46.8735,46.9134,46.8635,46.9134,130221.0
2025-05-30 15:05:00,47.05,47.07,47.04,47.05,321993.0,46.9134,46.9333,46.9034,46.9134,321993.0
2025-05-30 15:10:00,47.05,47.05,47.03,47.05,55728.0,46.9134,46.9134,46.8934,46.9134,55728.0
2025-05-30 15:15:00,47.05,47.06,47.04,47.05,66321.0,46.9134,46.9234,46.9034,46.9134,66321.0
2025-05-30 15:20:00,47.05,47.06,47.03,47.06,86830.0,46.9134,46.9234,46.8934,46.9234,86830.0
2025-05-30 15:25:00,47.06,47.09,47.06,47.08,106068.0,46.9234,46.9533,46.9234,46.9433,106068.0
2025-05-30 15:30:00,47.09,47.09,47.05,47.07,75626.0,46.9533,46.9533,46.9134,46.9333,75626.0
2025-05-30 15:35:00,47.08,47.1,47.06,47.08,199204.0,46.9433,46.9632,46.9234,46.9433,199204.0
2025-05-30 15:40:00,47.07,47.08,47.04,47.05,98202.0,46.9333,46.9433,46.9034,46.9134,98202.0
2025-05-30 15:45:00,47.06,47.07,47.03,47.07,94111.0,46.9234,46.9333,46.8934,46.9333,94111.0
2025-05-30 15:50:00,47.06,47.1,47.06,47.07,385713.0,46.9234,46.9632,46.9234,46.9333,385713.0
2025-05-30 15:55:00,47.08,47.12,46.98,46.98,412112.0,46.9433,46.9832,46.8436,46.8436,412112.0
2025-06-02 09:30:00,47.12,47.2,47.11,47.18,234941.0,46.9832,47.0629,46.9732,47.043,234941.0
2025-06-02 09:35:00,47.17,47.18,47.13,47.16,345067.0,47.033,47.043,46.9932,47.0231,345067.0
2025-06-02 09:40:00,47.16,47.17,47.1,47.16,760501.0,47.0231,47.033,46.9632,47.0231,760501.0
2025-06-02 09:45:00,47.16,47.16,47.08,47.09,104786.0,47.0231,47.0231,46.9433,46.9533,104786.0
2025-06-02 09:50:00,47.08,47.11,47.04,47.08,95487.0,46.9433,46.9732,46.9034,46.9433,95487.0
2025-06-02 09:55:00,47.08,47.11,47.03,47.03,107547.0,46.9433,46.9732,46.8934,46.8934,107547.0
2025-06-02 10:00:00,47.03,47.05,46.99,47.02,181145.0,46.8934,46.9134,46.8536,46.8835,181145.0
2025-06-02 10:05:00,47.01,47.06,47.0,47.04,146601.0,46.8735,46.9234,46.8635,46.9034,146601.0
2025-06-02 10:10:00,47.04,47.06,47.01,47.05,240958.0,46.9034,46.9234,46.8735,46.9134,240958.0
2025-06-02 10:15:00,47.05,47.06,47.03,47.05,131700.0,46.9134,46.9234,46.8934,46.9134,131700.0
2025-06-02 10:20:00,47.05,47.1,47.04,47.09,84758.0,46.9134,46.9632,46.9034,46.9533,84758.0
2025-06-02 10:25:00,47.09,47.12,47.09,47.12,242192.0,46.9533,46.9832,46.9533,46.9832,242192.0
2025-06-02 10:30:00,47.11,47.14,47.1,47.14,266928.0,46.9732,47.0031,46.9632,47.0031,266928.0
2025-06-02 10:35:00,47.13,47.2,47.13,47.16,429159.0,46.9932,47.0629,46.9932,47.0231,429159.0
2025-06-02 10:40:00,47.16,47.17,47.13,47.13,173719.0,47.0231,47.033,46.9932,46.9932,173719.0
2025-06-02 10:45:00,47.14,47.15,47.12,47.13,121005.0,47.0031,47.0131,46.9832,46.9932,121005.0
2025-06-02 10:50:00,47.13,47.15,47.11,47.13,148646.0,46.9932,47.0131,46.9732,46.9932,148646.0
2025-06-02 10:55:00,47.13,47.16,47.12,47.15,106716.0,46.9932,47.0231,46.9832,47.0131,106716.0
2025-06-02 11:00:00,47.15,47.16,47.1,47.11,224548.0,47.0131,47.0231,46.9632,46.9732,224548.0
2025-06-02 11:05:00,47.1,47.15,47.1,47.13,243840.0,46.9632,47.0131,46.9632,46.9932,243840.0
2025-06-02 11:10:00,47.13,47.16,47.12,47.15,197573.0,46.9932,47.0231,46.9832,47.0131,197573.0
2025-06-02 11:15:00,47.15,47.17,47.14,47.16,189059.0,47.0131,47.033,47.0031,47.0231,189059.0
2025-06-02 11:20:00,47.16,47.17,47.15,47.16,64820.0,47.0231,47.033,47.0131,47.0231,64820.0
2025-06-02 11:25:00,47.17,47.18,47.12,47.13,392008.0,47.033,47.043,46.9832,46.9932,392008.0
2025-06-02 11:30:00,47.13,47.15,47.12,47.13,113453.0,46.9932,47.0131,46.9832,46.9932,113453.0
2025-06-02 11:35:00,47.12,47.14,47.11,47.12,65739.0,46.9832,47.0031,46.9732,46.9832,65739.0
2025-06-02 11:40:00,47.13,47.17,47.12,47.16,144004.0,46.9932,47.033,46.9832,47.0231,144004.0
2025-06-02 11:45:00,47.16,47.17,47.15,47.16,101658.0,47.0231,47.033,47.0131,47.0231,101658.0
2025-06-02 11:50:00,47.16,47.19,47.15,47.17,103722.0,47.0231,47.053,47.0131,47.033,103722.0
2025-06-02 11:55:00,47.17,47.18,47.14,47.16,114546.0,47.033,47.043,47.0031,47.0231,114546.0
2025-06-02 12:00:00,47.16,47.17,47.13,47.16,180523.0,47.0231,47.033,46.9932,47.0231,180523.0
2025-06-02 12:05:00,47.16,47.17,47.15,47.17,98895.0,47.0231,47.033,47.0131,47.033,98895.0
2025-06-02 12:10:00,47.16,47.17,47.15,47.16,69027.0,47.0231,47.033,47.0131,47.0231,69027.0
2025-06-02 12:15:00,47.16,47.18,47.15,47.16,114307.0,47.0231,47.043,47.0131,47.0231,114307.0
2025-06-02 12:20:00,47.16,47.17,47.16,47.16,72220.0,47.0231,47.033,47.0231,47.0231,72220.0
2025-06-02 12:25:00,47.16,47.17,47.13,47.15,95913.0,47.0231,47.033,46.9932,47.0131,95913.0
2025-06-02 12:30:00,47.15,47.18,47.15,47.18,54420.0,47.0131,47.043,47.0131,47.043,54420.0
2025-06-02 12:35:00,47.17,47.18,47.15,47.16,66465.0,47.033,47.043,47.0131,47.0231,66465.0
2025-06-02 12:40:00,47.16,47.17,47.13,47.14,181775.0,47.0231,47.033,46.9932,47.0031,181775.0
2025-06-02 12:45:00,47.15,47.17,47.14,47.16,135438.0,47.0131,47.033,47.0031,47.0231,135438.0
2025-06-02 12:50:00,47.16,47.18,47.15,47.18,114429.0,47.0231,47.043,47.0131,47.043,114429.0
2025-06-02 12:55:00,47.18,47.19,47.17,47.19,132605.0,47.043,47.053,47.033,47.053,132605.0
2025-06-02 13:00:00,47.19,47.2,47.18,47.19,70661.0,47.053,47.0629,47.043,47.053,70661.0
2025-06-02 13:05:00,47.19,47.21,47.19,47.2,109755.0,47.053,47.0729,47.053,47.0629,109755.0
2025-06-02 13:10:00,47.21,47.21,47.2,47.2,74642.0,47.0729,47.0729,47.0629,47.0629,74642.0
2025-06-02 13:15:00,47.2,47.21,47.19,47.21,113243.0,47.0629,47.0729,47.053,47.0729,113243.0
2025-06-02 13:20:00,47.21,47.21,47.18,47.2,133318.0,47.0729,47.0729,47.043,47.0629,133318.0
2025-06-02 13:25:00,47.2,47.2,47.17,47.18,70672.0,47.0629,47.0629,47.033,47.043,70672.0
2025-06-02 13:30:00,47.18,47.2,47.17,47.19,92322.0,47.043,47.0629,47.033,47.053,92322.0
2025-06-02 13:35:00,47.19,47.2,47.18,47.2,101119.0,47.053,47.0629,47.043,47.0629,101119.0
2025-06-02 13:40:00,47.2,47.2,47.18,47.19,68651.0,47.0629,47.0629,47.043,47.053,68651.0
2025-06-02 13:45:00,47.18,47.2,47.18,47.2,181025.0,47.043,47.0629,47.043,47.0629,181025.0
2025-06-02 13:50:00,47.2,47.2,47.18,47.19,58444.0,47.0629,47.0629,47.043,47.053,58444.0
2025-06-02 13:55:00,47.19,47.19,47.18,47.19,36546.0,47.053,47.053,47.043,47.053,36546.0
2025-06-02 14:00:00,47.19,47.2,47.17,47.18,120117.0,47.053,47.0629,47.033,47.043,120117.0
2025-06-02 14:05:00,47.19,47.2,47.17,47.19,354777.0,47.053,47.0629,47.033,47.053,354777.0
2025-06-02 14:10:00,47.18,47.21,47.18,47.21,101102.0,47.043,47.0729,47.043,47.0729,101102.0
2025-06-02 14:15:00,47.21,47.25,47.2,47.25,96713.0,47.0729,47.1128,47.0629,47.1128,96713.0
2025-06-02 14:20:00,47.25,47.27,47.24,47.26,118445.0,47.1128,47.1327,47.1028,47.1228,118445.0
2025-06-02 14:25:00,47.27,47.29,47.26,47.29,97766.0,47.1327,47.1527,47.1228,47.1527,97766.0
2025-06-02 14:30:00,47.29,47.29,47.28,47.28,132485.0,47.1527,47.1527,47.1427,47.1427,132485.0
2025-06-02 14:35:00,47.28,47.28,47.26,47.27,111119.0,47.1427,47.1427,47.1228,47.1327,111119.0
2025-06-02 14:40:00,47.27,47.28,47.26,47.28,146599.0,47.1327,47.1427,47.1228,47.1427,146599.0
2025-06-02 14:45:00,47.27,47.28,47.27,47.28,190528.0,47.1327,47.1427,47.1327,47.1427,190528.0
2025-06-02 14:50:00,47.28,47.29,47.27,47.29,214277.0,47.1427,47.1527,47.1327,47.1527,214277.0
2025-06-02 14:55:00,47.29,47.3,47.28,47.3,116557.0,47.1527,47.1627,47.1427,47.1627,116557.0
2025-06-02 15:00:00,47.3,47.3,47.29,47.3,165373.0,47.1627,47.1627,47.1527,47.1627,165373.0
2025-06-02 15:05:00,47.3,47.3,47.29,47.3,137820.0,47.1627,47.1627,47.1527,47.1627,137820.0
2025-06-02 15:10:00,47.3,47.31,47.29,47.3,356037.0,47.1627,47.1726,47.1527,47.1627,356037.0
2025-06-02 15:15:00,47.3,47.31,47.29,47.3,204398.0,47.1627,47.1726,47.1527,47.1627,204398.0
2025-06-02 15:20:00,47.3,47.32,47.29,47.32,178684.0,47.1627,47.1826,47.1527,47.1826,178684.0
2025-06-02 15:25:00,47.32,47.32,47.31,47.32,153097.0,47.1826,47.1826,47.1726,47.1826,153097.0
2025-06-02 15:30:00,47.32,47.32,47.3,47.3,184539.0,47.1826,47.1826,47.1627,47.1627,184539.0
2025-06-02 15:35:00,47.3,47.31,47.29,47.3,92658.0,47.1627,47.1726,47.1527,47.1627,92658.0
2025-06-02 15:40:00,47.3,47.31,47.29,47.31,180640.0,47.1627,47.1726,47.1527,47.1726,180640.0
2025-06-02 15:45:00,47.3,47.32,47.3,47.32,211095.0,47.1627,47.1826,47.1627,47.1826,211095.0
2025-06-02 15:50:00,47.32,47.32,47.3,47.3,354225.0,47.1826,47.1826,47.1627,47.1627,354225.0
2025-06-02 15:55:00,47.3,47.34,47.3,47.34,475984.0,47.1627,47.2025,47.1627,47.2025,475984.0
2025-06-03 09:30:00,47.32,47.32,47.25,47.28,113105.0,47.1826,47.1826,47.1128,47.1427,113105.0
2025-06-03 09:35:00,47.28,47.33,47.23,47.31,59698.0,47.1427,47.1926,47.0929,47.1726,59698.0
2025-06-03 09:40:00,47.31,47.35,47.3,47.34,95064.0,47.1726,47.2125,47.1627,47.2025,95064.0
2025-06-03 09:45:00,47.34,47.34,47.27,47.27,42123.0,47.2025,47.2025,47.1327,47.1327,42123.0
2025-06-03 09:50:00,47.27,47.29,47.25,47.29,29438.0,47.1327,47.1527,47.1128,47.1527,29438.0
2025-06-03 09:55:00,47.29,47.29,47.26,47.27,28650.0,47.1527,47.1527,47.1228,47.1327,28650.0
2025-06-03 10:00:00,47.28,47.32,47.25,47.3,161950.0,47.1427,47.1826,47.1128,47.1627,161950.0
2025-06-03 10:05:00,47.3,47.3,47.22,47.27,90307.0,47.1627,47.1627,47.0829,47.1327,90307.0
2025-06-03 10:10:00,47.27,47.3,47.25,47.29,107023.0,47.1327,47.1627,47.1128,47.1527,107023.0
2025-06-03 10:15:00,47.29,47.35,47.28,47.35,168611.0,47.1527,47.2125,47.1427,47.2125,168611.0
2025-06-03 10:20:00,47.34,47.36,47.34,47.35,121329.0,47.2025,47.2225,47.2025,47.2125,121329.0
2025-06-03 10:25:00,47.36,47.37,47.33,47.37,70709.0,47.2225,47.2325,47.1926,47.2325,70709.0
2025-06-03 10:30:00,47.37,47.37,47.32,47.33,84188.0,47.2325,47.2325,47.1826,47.1926,84188.0
2025-06-03 10:35:00,47.33,47.35,47.31,47.34,51327.0,47.1926,47.2125,47.1726,47.2025,51327.0
2025-06-03 10:40:00,47.34,47.37,47.34,47.36,63036.0,47.2025,47.2325,47.2025,47.2225,63036.0
2025-06-03 10:45:00,47.37,47.37,47.35,47.37,43004.0,47.2325,47.2325,47.2125,47.2325,43004.0
2025-06-03 10:50:00,47.37,47.4,47.35,47.39,57381.0,47.2325,47.2624,47.2125,47.2524,57381.0
2025-06-03 10:55:00,47.4,47.41,47.38,47.4,55634.0,47.2624,47.2723,47.2424,47.2624,55634.0
2025-06-03 11:00:00,47.4,47.43,47.39,47.41,118895.0,47.2624,47.2923,47.2524,47.2723,118895.0
2025-06-03 11:05:00,47.41,47.41,47.39,47.41,31214.0,47.2723,47.2723,47.2524,47.2723,31214.0
2025-06-03 11:10:00,47.4,47.42,47.39,47.4,53562.0,47.2624,47.2823,47.2524,47.2624,53562.0
2025-06-03 11:15:00,47.4,47.41,47.37,47.38,125547.0,47.2624,47.2723,47.2325,47.2424,125547.0
2025-06-03 11:20:00,47.38,47.39,47.37,47.39,58496.0,47.2424,47.2524,47.2325,47.2524,58496.0
2025-06-03 11:25:00,47.39,47.4,47.37,47.39,106020.0,47.2524,47.2624,47.2325,47.2524,106020.0
2025-06-03 11:30:00,47.39,47.41,47.38,47.39,32981.0,47.2524,47.2723,47.2424,47.2524,32981.0
2025-06-03 11:35:00,47.4,47.42,47.39,47.4,91099.0,47.2624,47.2823,47.2524,47.2624,91099.0
2025-06-03 11:40:00,47.41,47.41,47.39,47.41,32341.0,47.2723,47.2723,47.2524,47.2723,32341.0
2025-06-03 11:45:00,47.4,47.44,47.39,47.42,103969.0,47.2624,47.3023,47.2524,47.2823,103969.0
2025-06-03 11:50:00,47.43,47.43,47.41,47.43,445436.0,47.2923,47.2923,47.2723,47.2923,445436.0
2025-06-03 11:55:00,47.43,47.45,47.41,47.45,74071.0,47.2923,47.3122,47.2723,47.3122,74071.0
2025-06-03 12:00:00,47.45,47.45,47.42,47.44,63569.0,47.3122,47.3122,47.2823,47.3023,63569.0
2025-06-03 12:05:00,47.44,47.46,47.43,47.45,45664.0,47.3023,47.3222,47.2923,47.3122,45664.0
2025-06-03 12:10:00,47.45,47.46,47.44,47.44,159482.0,47.3122,47.3222,47.3023,47.3023,159482.0
2025-06-03 12:15:00,47.45,47.47,47.44,47.45,43606.0,47.3122,47.3322,47.3023,47.3122,43606.0
2025-06-03 12:20:00,47.46,47.46,47.43,47.44,203277.0,47.3222,47.3222,47.2923,47.3023,203277.0
2025-06-03 12:25:00,47.44,47.44,47.41,47.41,599119.0,47.3023,47.3023,47.2723,47.2723,599119.0
2025-06-03 12:30:00,47.41,47.44,47.41,47.43,102153.0,47.2723,47.3023,47.2723,47.2923,102153.0
2025-06-03 12:35:00,47.42,47.43,47.41,47.41,66797.0,47.2823,47.2923,47.2723,47.2723,66797.0
2025-06-03 12:40:00,47.41,47.42,47.4,47.41,37110.0,47.2723,47.2823,47.2624,47.2723,37110.0
2025-06-03 12:45:00,47.41,47.42,47.41,47.41,46306.0,47.2723,47.2823,47.2723,47.2723,46306.0
2025-06-03 12:50:00,47.41,47.43,47.41,47.43,26233.0,47.2723,47.2923,47.2723,47.2923,26233.0
2025-06-03 12:55:00,47.42,47.43,47.41,47.41,56492.0,47.2823,47.2923,47.2723,47.2723,56492.0
2025-06-03 13:00:00,47.42,47.43,47.41,47.43,25410.0,47.2823,47.2923,47.2723,47.2923,25410.0
2025-06-03 13:05:00,47.44,47.44,47.41,47.41,23690.0,47.3023,47.3023,47.2723,47.2723,23690.0
2025-06-03 13:10:00,47.42,47.44,47.41,47.43,49723.0,47.2823,47.3023,47.2723,47.2923,49723.0
2025-06-03 13:15:00,47.44,47.45,47.43,47.44,60060.0,47.3023,47.3122,47.2923,47.3023,60060.0
2025-06-03 13:20:00,47.44,47.46,47.44,47.45,19516.0,47.3023,47.3222,47.3023,47.3122,19516.0
2025-06-03 13:25:00,47.46,47.46,47.43,47.44,52404.0,47.3222,47.3222,47.2923,47.3023,52404.0
2025-06-03 13:30:00,47.44,47.45,47.43,47.45,63784.0,47.3023,47.3122,47.2923,47.3122,63784.0
2025-06-03 13:35:00,47.44,47.45,47.43,47.45,68041.0,47.3023,47.3122,47.2923,47.3122,68041.0
2025-06-03 13:40:00,47.44,47.46,47.44,47.45,114929.0,47.3023,47.3222,47.3023,47.3122,114929.0
2025-06-03 13:45:00,47.45,47.45,47.43,47.44,93121.0,47.3122,47.3122,47.2923,47.3023,93121.0
2025-06-03 13:50:00,47.44,47.46,47.43,47.46,95690.0,47.3023,47.3222,47.2923,47.3222,95690.0
2025-06-03 13:55:00,47.46,47.47,47.43,47.44,96437.0,47.3222,47.3322,47.2923,47.3023,96437.0
2025-06-03 14:00:00,47.44,47.44,47.41,47.43,219358.0,47.3023,47.3023,47.2723,47.2923,219358.0
2025-06-03 14:05:00,47.44,47.44,47.41,47.43,79451.0,47.3023,47.3023,47.2723,47.2923,79451.0
2025-06-03 14:10:00,47.43,47.43,47.4,47.41,79501.0,47.2923,47.2923,47.2624,47.2723,79501.0
2025-06-03 14:15:00,47.42,47.44,47.4,47.44,146438.0,47.2823,47.3023,47.2624,47.3023,146438.0
2025-06-03 14:20:00,47.43,47.44,47.43,47.43,70168.0,47.2923,47.3023,47.2923,47.2923,70168.0
2025-06-03 14:25:00,47.43,47.44,47.43,47.44,94686.0,47.2923,47.3023,47.2923,47.3023,94686.0
2025-06-03 14:30:00,47.44,47.44,47.43,47.44,42051.0,47.3023,47.3023,47.2923,47.3023,42051.0
2025-06-03 14:35:00,47.44,47.44,47.42,47.43,19079.0,47.3023,47.3023,47.2823,47.2923,19079.0
2025-06-03 14:40:00,47.44,47.45,47.43,47.43,33189.0,47.3023,47.3122,47.2923,47.2923,33189.0
2025-06-03 14:45:00,47.44,47.45,47.43,47.45,53356.0,47.3023,47.3122,47.2923,47.3122,53356.0
2025-06-03 14:50:00,47.45,47.45,47.44,47.45,20700.0,47.3122,47.3122,47.3023,47.3122,20700.0
2025-06-03 14:55:00,47.45,47.46,47.44,47.45,100786.0,47.3122,47.3222,47.3023,47.3122,100786.0
2025-06-03 15:00:00,47.46,47.46,47.44,47.44,142843.0,47.3222,47.3222,47.3023,47.3023,142843.0
2025-06-03 15:05:00,47.45,47.45,47.43,47.43,45363.0,47.3122,47.3122,47.2923,47.2923,45363.0
2025-06-03 15:10:00,47.43,47.45,47.43,47.44,39876.0,47.2923,47.3122,47.2923,47.3023,39876.0
2025-06-03 15:15:00,47.44,47.45,47.44,47.44,40256.0,47.3023,47.3122,47.3023,47.3023,40256.0
2025-06-03 15:20:00,47.45,47.45,47.43,47.44,134753.0,47.3122,47.3122,47.2923,47.3023,134753.0
2025-06-03 15:25:00,47.45,47.45,47.44,47.45,50982.0,47.3122,47.3122,47.3023,47.3122,50982.0
2025-06-03 15:30:00,47.45,47.45,47.43,47.45,121445.0,47.3122,47.3122,47.2923,47.3122,121445.0
2025-06-03 15:35:00,47.45,47.45,47.44,47.45,64267.0,47.3122,47.3122,47.3023,47.3122,64267.0
2025-06-03 15:40:00,47.44,47.45,47.43,47.44,149052.0,47.3023,47.3122,47.2923,47.3023,149052.0
2025-06-03 15:45:00,47.44,47.44,47.42,47.43,160314.0,47.3023,47.3023,47.2823,47.2923,160314.0
2025-06-03 15:50:00,47.42,47.44,47.41,47.43,200728.0,47.2823,47.3023,47.2723,47.2923,200728.0
2025-06-03 15:55:00,47.42,47.44,47.41,47.44,215042.0,47.2823,47.3023,47.2723,47.3023,215042.0
2025-06-04 09:30:00,47.8,47.83,47.78,47.82,98352.0,47.6612,47.6911,47.6413,47.6811,98352.0
2025-06-04 09:35:00,47.82,47.88,47.81,47.87,88046.0,47.6811,47.741,47.6712,47.731,88046.0
2025-06-04 09:40:00,47.87,47.88,47.83,47.83,20463.0,47.731,47.741,47.6911,47.6911,20463.0
2025-06-04 09:45:00,47.83,47.85,47.82,47.85,45214.0,47.6911,47.7111,47.6811,47.7111,45214.0
2025-06-04 09:50:00,47.85,47.86,47.81,47.83,128467.0,47.7111,47.721,47.6712,47.6911,128467.0
2025-06-04 09:55:00,47.83,47.84,47.81,47.82,45903.0,47.6911,47.7011,47.6712,47.6811,45903.0
2025-06-04 10:00:00,47.81,47.85,47.75,47.82,191192.0,47.6712,47.7111,47.6114,47.6811,191192.0
2025-06-04 10:05:00,47.81,47.85,47.79,47.84,141684.0,47.6712,47.7111,47.6512,47.7011,141684.0
2025-06-04 10:10:00,47.86,47.88,47.85,47.88,147104.0,47.721,47.741,47.7111,47.741,147104.0
2025-06-04 10:15:00,47.88,47.91,47.87,47.89,93535.0,47.741,47.7709,47.731,47.7509,93535.0
2025-06-04 10:20:00,47.89,47.91,47.88,47.9,132065.0,47.7509,47.7709,47.741,47.7609,132065.0
2025-06-04 10:25:00,47.9,47.91,47.89,47.91,73188.0,47.7609,47.7709,47.7509,47.7709,73188.0
2025-06-04 10:30:00,47.91,47.92,47.89,47.91,68606.0,47.7709,47.7809,47.7509,47.7709,68606.0
2025-06-04 10:35:00,47.91,47.94,47.91,47.92,147321.0,47.7709,47.8008,47.7709,47.7809,147321.0
2025-06-04 10:40:00,47.93,47.94,47.91,47.92,83323.0,47.7908,47.8008,47.7709,47.7809,83323.0
2025-06-04 10:45:00,47.93,47.93,47.9,47.91,61163.0,47.7908,47.7908,47.7609,47.7709,61163.0
2025-06-04 10:50:00,47.91,47.92,47.88,47.91,36767.0,47.7709,47.7809,47.741,47.7709,36767.0
2025-06-04 10:55:00,47.91,47.92,47.89,47.9,53225.0,47.7709,47.7809,47.7509,47.7609,53225.0
2025-06-04 11:00:00,47.89,47.91,47.89,47.91,86634.0,47.7509,47.7709,47.7509,47.7709,86634.0
2025-06-04 11:05:00,47.91,47.92,47.9,47.92,201376.0,47.7709,47.7809,47.7609,47.7809,201376.0
2025-06-04 11:10:00,47.91,47.94,47.91,47.93,94428.0,47.7709,47.8008,47.7709,47.7908,94428.0
2025-06-04 11:15:00,47.93,47.94,47.89,47.9,58824.0,47.7908,47.8008,47.7509,47.7609,58824.0
2025-06-04 11:20:00,47.91,47.92,47.9,47.91,88340.0,47.7709,47.7809,47.7609,47.7709,88340.0
2025-06-04 11:25:00,47.91,47.92,47.89,47.91,76114.0,47.7709,47.7809,47.7509,47.7709,76114.0
2025-06-04 11:30:00,47.91,47.92,47.9,47.91,55277.0,47.7709,47.7809,47.7609,47.7709,55277.0
2025-06-04 11:35:00,47.92,47.95,47.9,47.94,113772.0,47.7809,47.8108,47.7609,47.8008,113772.0
2025-06-04 11:40:00,47.93,47.94,47.86,47.89,255614.0,47.7908,47.8008,47.721,47.7509,255614.0
2025-06-04 11:45:00,47.89,47.94,47.88,47.92,102076.0,47.7509,47.8008,47.741,47.7809,102076.0
2025-06-04 11:50:00,47.93,47.95,47.92,47.95,90301.0,47.7908,47.8108,47.7809,47.8108,90301.0
2025-06-04 11:55:00,47.94,47.95,47.91,47.93,78223.0,47.8008,47.8108,47.7709,47.7908,78223.0
2025-06-04 12:00:00,47.93,47.93,47.91,47.92,35157.0,47.7908,47.7908,47.7709,47.7809,35157.0
2025-06-04 12:05:00,47.91,47.93,47.91,47.93,102495.0,47.7709,47.7908,47.7709,47.7908,102495.0
2025-06-04 12:10:00,47.93,47.93,47.87,47.88,81460.0,47.7908,47.7908,47.731,47.741,81460.0
2025-06-04 12:15:00,47.89,47.91,47.88,47.91,101104.0,47.7509,47.7709,47.741,47.7709,101104.0
2025-06-04 12:20:00,47.9,47.91,47.88,47.9,60483.0,47.7609,47.7709,47.741,47.7609,60483.0
2025-06-04 12:25:00,47.9,47.91,47.88,47.9,60873.0,47.7609,47.7709,47.741,47.7609,60873.0
2025-06-04 12:30:00,47.89,47.91,47.89,47.9,53609.0,47.7509,47.7709,47.7509,47.7609,53609.0
2025-06-04 12:35:00,47.89,47.9,47.88,47.9,56462.0,47.7509,47.7609,47.741,47.7609,56462.0
2025-06-04 12:40:00,47.9,47.9,47.88,47.9,25007.0,47.7609,47.7609,47.741,47.7609,25007.0
2025-06-04 12:45:00,47.9,47.91,47.89,47.91,41024.0,47.7609,47.7709,47.7509,47.7709,41024.0
2025-06-04 12:50:00,47.91,47.93,47.9,47.92,65496.0,47.7709,47.7908,47.7609,47.7809,65496.0
2025-06-04 12:55:00,47.91,47.93,47.91,47.91,70079.0,47.7709,47.7908,47.7709,47.7709,70079.0
2025-06-04 13:00:00,47.92,47.93,47.91,47.93,52240.0,47.7809,47.7908,47.7709,47.7908,52240.0
2025-06-04 13:05:00,47.93,47.94,47.92,47.94,43381.0,47.7908,47.8008,47.7809,47.8008,43381.0
2025-06-04 13:10:00,47.94,47.94,47.93,47.94,21683.0,47.8008,47.8008,47.7908,47.8008,21683.0
2025-06-04 13:15:00,47.94,47.94,47.92,47.93,54379.0,47.8008,47.8008,47.7809,47.7908,54379.0
2025-06-04 13:20:00,47.94,47.94,47.93,47.94,66546.0,47.8008,47.8008,47.7908,47.8008,66546.0
2025-06-04 13:25:00,47.94,47.94,47.93,47.94,40696.0,47.8008,47.8008,47.7908,47.8008,40696.0
2025-06-04 13:30:00,47.94,47.97,47.93,47.96,134032.0,47.8008,47.8307,47.7908,47.8207,134032.0
2025-06-04 13:35:00,47.96,47.98,47.95,47.96,104161.0,47.8207,47.8407,47.8108,47.8207,104161.0
2025-06-04 13:40:00,47.96,47.96,47.93,47.95,53318.0,47.8207,47.8207,47.7908,47.8108,53318.0
2025-06-04 13:45:00,47.95,47.96,47.94,47.95,114687.0,47.8108,47.8207,47.8008,47.8108,114687.0
2025-06-04 13:50:00,47.95,47.96,47.93,47.95,43715.0,47.8108,47.8207,47.7908,47.8108,43715.0
2025-06-04 13:55:00,47.95,47.95,47.94,47.95,58292.0,47.8108,47.8108,47.8008,47.8108,58292.0
2025-06-04 14:00:00,47.95,47.96,47.94,47.95,118642.0,47.8108,47.8207,47.8008,47.8108,118642.0
2025-06-04 14:05:00,47.95,47.96,47.93,47.93,75715.0,47.8108,47.8207,47.7908,47.7908,75715.0
2025-06-04 14:10:00,47.94,47.95,47.93,47.95,83714.0,47.8008,47.8108,47.7908,47.8108,83714.0
2025-06-04 14:15:00,47.95,47.95,47.93,47.94,163376.0,47.8108,47.8108,47.7908,47.8008,163376.0
2025-06-04 14:20:00,47.94,47.95,47.93,47.95,74275.0,47.8008,47.8108,47.7908,47.8108,74275.0
2025-06-04 14:25:00,47.95,47.95,47.93,47.95,50620.0,47.8108,47.8108,47.7908,47.8108,50620.0
2025-06-04 14:30:00,47.95,47.95,47.92,47.93,62538.0,47.8108,47.8108,47.7809,47.7908,62538.0
2025-06-04 14:35:00,47.94,47.94,47.92,47.93,72731.0,47.8008,47.8008,47.7809,47.7908,72731.0
2025-06-04 14:40:00,47.93,47.94,47.92,47.94,87172.0,47.7908,47.8008,47.7809,47.8008,87172.0
2025-06-04 14:45:00,47.94,47.94,47.92,47.93,90189.0,47.8008,47.8008,47.7809,47.7908,90189.0
2025-06-04 14:50:00,47.93,47.93,47.91,47.93,111839.0,47.7908,47.7908,47.7709,47.7908,111839.0
2025-06-04 14:55:00,47.93,47.93,47.92,47.93,37823.0,47.7908,47.7908,47.7809,47.7908,37823.0
2025-06-04 15:00:00,47.93,47.94,47.92,47.94,92217.0,47.7908,47.8008,47.7809,47.8008,92217.0
2025-06-04 15:05:00,47.94,47.94,47.91,47.92,275643.0,47.8008,47.8008,47.7709,47.7809,275643.0
2025-06-04 15:10:00,47.92,47.94,47.91,47.94,184978.0,47.7809,47.8008,47.7709,47.8008,184978.0
2025-06-04 15:15:00,47.94,47.94,47.92,47.93,112060.0,47.8008,47.8008,47.7809,47.7908,112060.0
2025-06-04 15:20:00,47.93,47.95,47.92,47.94,365723.0,47.7908,47.8108,47.7809,47.8008,365723.0
2025-06-04 15:25:00,47.95,47.95,47.94,47.95,110997.0,47.8108,47.8108,47.8008,47.8108,110997.0
2025-06-04 15:30:00,47.95,47.95,47.94,47.95,69931.0,47.8108,47.8108,47.8008,47.8108,69931.0
2025-06-04 15:35:00,47.95,47.95,47.94,47.95,167963.0,47.8108,47.8108,47.8008,47.8108,167963.0
2025-06-04 15:40:00,47.94,47.94,47.92,47.94,278881.0,47.8008,47.8008,47.7809,47.8008,278881.0
2025-06-04 15:45:00,47.93,47.94,47.92,47.93,99981.0,47.7908,47.8008,47.7809,47.7908,99981.0
2025-06-04 15:50:00,47.93,47.93,47.9,47.91,201177.0,47.7908,47.7908,47.7609,47.7709,201177.0
2025-06-04 15:55:00,47.91,47.92,47.89,47.89,346530.0,47.7709,47.7809,47.7509,47.7509,346530.0
2025-06-05 09:30:00,48.23,48.25,48.14,48.17,105209.0,48.09,48.1099,48.0002,48.0301,105209.0
2025-06-05 09:35:00,48.18,48.19,48.14,48.15,46407.0,48.0401,48.0501,48.0002,48.0102,46407.0
2025-06-05 09:40:00,48.15,48.19,48.15,48.19,56936.0,48.0102,48.0501,48.0102,48.0501,56936.0
2025-06-05 09:45:00,48.18,48.18,48.07,48.12,69216.0,48.0401,48.0401,47.9304,47.9803,69216.0
2025-06-05 09:50:00,48.12,48.13,48.08,48.12,108424.0,47.9803,47.9902,47.9404,47.9803,108424.0
2025-06-05 09:55:00,48.12,48.12,48.07,48.09,133333.0,47.9803,47.9803,47.9304,47.9504,133333.0
2025-06-05 10:00:00,48.09,48.11,48.03,48.05,107295.0,47.9504,47.9703,47.8905,47.9105,107295.0
2025-06-05 10:05:00,48.05,48.06,48.01,48.03,77890.0,47.9105,47.9205,47.8706,47.8905,77890.0
2025-06-05 10:10:00,48.02,48.06,48.02,48.04,157153.0,47.8806,47.9205,47.8806,47.9005,157153.0
2025-06-05 10:15:00,48.04,48.07,48.04,48.04,50958.0,47.9005,47.9304,47.9005,47.9005,50958.0
2025-06-05 10:20:00,48.05,48.1,48.04,48.09,114021.0,47.9105,47.9603,47.9005,47.9504,114021.0
2025-06-05 10:25:00,48.1,48.12,48.09,48.12,85705.0,47.9603,47.9803,47.9504,47.9803,85705.0
2025-06-05 10:30:00,48.12,48.12,48.06,48.08,76250.0,47.9803,47.9803,47.9205,47.9404,76250.0
2025-06-05 10:35:00,48.08,48.14,48.02,48.12,582465.0,47.9404,48.0002,47.8806,47.9803,582465.0
2025-06-05 10:40:00,48.13,48.22,48.1,48.16,266140.0,47.9902,48.08,47.9603,48.0202,266140.0
2025-06-05 10:45:00,48.16,48.21,48.13,48.14,223818.0,48.0202,48.07,47.9902,48.0002,223818.0
2025-06-05 10:50:00,48.16,48.21,48.15,48.21,25740.0,48.0202,48.07,48.0102,48.07,25740.0
2025-06-05 10:55:00,48.21,48.25,48.19,48.23,58494.0,48.07,48.1099,48.0501,48.09,58494.0
2025-06-05 11:00:00,48.23,48.27,48.23,48.27,81186.0,48.09,48.1298,48.09,48.1298,81186.0
2025-06-05 11:05:00,48.26,48.26,48.21,48.23,48064.0,48.1199,48.1199,48.07,48.09,48064.0
2025-06-05 11:10:00,48.23,48.27,48.22,48.23,62494.0,48.09,48.1298,48.08,48.09,62494.0
2025-06-05 11:15:00,48.24,48.26,48.22,48.25,124486.0,48.0999,48.1199,48.08,48.1099,124486.0
2025-06-05 11:20:00,48.26,48.26,48.23,48.24,64496.0,48.1199,48.1199,48.09,48.0999,64496.0
2025-06-05 11:25:00,48.24,48.25,48.21,48.22,92038.0,48.0999,48.1099,48.07,48.08,92038.0
2025-06-05 11:30:00,48.22,48.23,48.2,48.21,52657.0,48.08,48.09,48.06,48.07,52657.0
2025-06-05 11:35:00,48.2,48.22,48.19,48.2,73177.0,48.06,48.08,48.0501,48.06,73177.0
2025-06-05 11:40:00,48.19,48.2,48.17,48.19,34748.0,48.0501,48.06,48.0301,48.0501,34748.0
2025-06-05 11:45:00,48.18,48.19,48.15,48.16,61568.0,48.0401,48.0501,48.0102,48.0202,61568.0
2025-06-05 11:50:00,48.17,48.19,48.16,48.17,43026.0,48.0301,48.0501,48.0202,48.0301,43026.0
2025-06-05 11:55:00,48.18,48.21,48.16,48.2,130834.0,48.0401,48.07,48.0202,48.06,130834.0
2025-06-05 12:00:00,48.19,48.2,48.18,48.2,54978.0,48.0501,48.06,48.0401,48.06,54978.0
2025-06-05 12:05:00,48.2,48.21,48.18,48.19,70035.0,48.06,48.07,48.0401,48.0501,70035.0
2025-06-05 12:10:00,48.2,48.2,48.18,48.19,85936.0,48.06,48.06,48.0401,48.0501,85936.0
2025-06-05 12:15:00,48.18,48.19,48.15,48.17,92868.0,48.0401,48.0501,48.0102,48.0301,92868.0
2025-06-05 12:20:00,48.18,48.19,48.16,48.19,129777.0,48.0401,48.0501,48.0202,48.0501,129777.0
2025-06-05 12:25:00,48.19,48.21,48.18,48.21,41709.0,48.0501,48.07,48.0401,48.07,41709.0
2025-06-05 12:30:00,48.21,48.22,48.2,48.2,113328.0,48.07,48.08,48.06,48.06,113328.0
2025-06-05 12:35:00,48.2,48.21,48.15,48.16,49809.0,48.06,48.07,48.0102,48.0202,49809.0
2025-06-05 12:40:00,48.16,48.18,48.15,48.16,95490.0,48.0202,48.0401,48.0102,48.0202,95490.0
2025-06-05 12:45:00,48.15,48.15,48.08,48.09,320682.0,48.0102,48.0102,47.9404,47.9504,320682.0
2025-06-05 12:50:00,48.09,48.12,48.07,48.11,90453.0,47.9504,47.9803,47.9304,47.9703,90453.0
2025-06-05 12:55:00,48.11,48.12,48.09,48.09,68157.0,47.9703,47.9803,47.9504,47.9504,68157.0
2025-06-05 13:00:00,48.09,48.1,48.06,48.09,87791.0,47.9504,47.9603,47.9205,47.9504,87791.0
2025-06-05 13:05:00,48.09,48.14,48.08,48.13,88661.0,47.9504,48.0002,47.9404,47.9902,88661.0
2025-06-05 13:10:00,48.13,48.15,48.12,48.14,90737.0,47.9902,48.0102,47.9803,48.0002,90737.0
2025-06-05 13:15:00,48.14,48.16,48.14,48.15,122754.0,48.0002,48.0202,48.0002,48.0102,122754.0
2025-06-05 13:20:00,48.15,48.16,48.14,48.16,48974.0,48.0102,48.0202,48.0002,48.0202,48974.0
2025-06-05 13:25:00,48.16,48.17,48.14,48.15,77291.0,48.0202,48.0301,48.0002,48.0102,77291.0
2025-06-05 13:30:00,48.15,48.17,48.14,48.16,124315.0,48.0102,48.0301,48.0002,48.0202,124315.0
2025-06-05 13:35:00,48.15,48.16,48.15,48.16,26797.0,48.0102,48.0202,48.0102,48.0202,26797.0
2025-06-05 13:40:00,48.15,48.16,48.14,48.16,113167.0,48.0102,48.0202,48.0002,48.0202,113167.0
2025-06-05 13:45:00,48.16,48.16,48.14,48.15,78211.0,48.0202,48.0202,48.0002,48.0102,78211.0
2025-06-05 13:50:00,48.15,48.15,48.13,48.14,51411.0,48.0102,48.0102,47.9902,48.0002,51411.0
2025-06-05 13:55:00,48.14,48.14,48.11,48.12,66385.0,48.0002,48.0002,47.9703,47.9803,66385.0
2025-06-05 14:00:00,48.13,48.13,48.09,48.11,90821.0,47.9902,47.9902,47.9504,47.9703,90821.0
2025-06-05 14:05:00,48.11,48.11,48.08,48.09,183085.0,47.9703,47.9703,47.9404,47.9504,183085.0
2025-06-05 14:10:00,48.09,48.1,48.07,48.08,106867.0,47.9504,47.9603,47.9304,47.9404,106867.0
2025-06-05 14:15:00,48.09,48.09,48.01,48.08,247432.0,47.9504,47.9504,47.8706,47.9404,247432.0
2025-06-05 14:20:00,48.08,48.1,48.07,48.1,40529.0,47.9404,47.9603,47.9304,47.9603,40529.0
2025-06-05 14:25:00,48.09,48.1,48.08,48.08,52582.0,47.9504,47.9603,47.9404,47.9404,52582.0
2025-06-05 14:30:00,48.09,48.1,48.08,48.1,49455.0,47.9504,47.9603,47.9404,47.9603,49455.0
2025-06-05 14:35:00,48.09,48.11,48.06,48.1,172294.0,47.9504,47.9703,47.9205,47.9603,172294.0
2025-06-05 14:40:00,48.09,48.1,48.07,48.09,68293.0,47.9504,47.9603,47.9304,47.9504,68293.0
2025-06-05 14:45:00,48.09,48.1,48.08,48.09,22984.0,47.9504,47.9603,47.9404,47.9504,22984.0
2025-06-05 14:50:00,48.09,48.11,48.08,48.09,78159.0,47.9504,47.9703,47.9404,47.9504,78159.0
2025-06-05 14:55:00,48.09,48.11,48.08,48.09,42985.0,47.9504,47.9703,47.9404,47.9504,42985.0
2025-06-05 15:00:00,48.09,48.1,48.07,48.08,83164.0,47.9504,47.9603,47.9304,47.9404,83164.0
2025-06-05 15:05:00,48.09,48.1,48.07,48.09,80486.0,47.9504,47.9603,47.9304,47.9504,80486.0
2025-06-05 15:10:00,48.08,48.09,48.03,48.04,103156.0,47.9404,47.9504,47.8905,47.9005,103156.0
2025-06-05 15:15:00,48.04,48.05,47.95,47.97,253442.0,47.9005,47.9105,47.8108,47.8307,253442.0
2025-06-05 15:20:00,47.98,47.99,47.95,47.97,341659.0,47.8407,47.8507,47.8108,47.8307,341659.0
2025-06-05 15:25:00,47.97,48.03,47.96,48.01,147209.0,47.8307,47.8905,47.8207,47.8706,147209.0
2025-06-05 15:30:00,48.01,48.04,48.0,48.03,193679.0,47.8706,47.9005,47.8606,47.8905,193679.0
2025-06-05 15:35:00,48.03,48.07,48.02,48.07,142484.0,47.8905,47.9304,47.8806,47.9304,142484.0
2025-06-05 15:40:00,48.07,48.07,48.04,48.05,141348.0,47.9304,47.9304,47.9005,47.9105,141348.0
2025-06-05 15:45:00,48.04,48.06,48.04,48.05,235316.0,47.9005,47.9205,47.9005,47.9105,235316.0
2025-06-05 15:50:00,48.05,48.05,48.01,48.01,238761.0,47.9105,47.9105,47.8706,47.8706,238761.0
2025-06-05 15:55:00,48.01,48.04,48.0,48.04,305356.0,47.8706,47.9005,47.8606,47.9005,305356.0
2025-06-06 09:30:00,48.11,48.17,48.11,48.14,353133.0,47.9703,48.0301,47.9703,48.0002,353133.0
2025-06-06 09:35:00,48.13,48.16,48.11,48.14,111648.0,47.9902,48.0202,47.9703,48.0002,111648.0
2025-06-06 09:40:00,48.14,48.18,48.13,48.15,75591.0,48.0002,48.0401,47.9902,48.0102,75591.0
2025-06-06 09:45:00,48.14,48.15,48.11,48.13,125628.0,48.0002,48.0102,47.9703,47.9902,125628.0
2025-06-06 09:50:00,48.14,48.17,48.11,48.15,108307.0,48.0002,48.0301,47.9703,48.0102,108307.0
2025-06-06 09:55:00,48.15,48.15,48.1,48.12,123400.0,48.0102,48.0102,47.9603,47.9803,123400.0
2025-06-06 10:00:00,48.12,48.13,48.05,48.09,196200.0,47.9803,47.9902,47.9105,47.9504,196200.0
2025-06-06 10:05:00,48.1,48.13,48.09,48.11,69253.0,47.9603,47.9902,47.9504,47.9703,69253.0
2025-06-06 10:10:00,48.12,48.12,48.09,48.12,81099.0,47.9803,47.9803,47.9504,47.9803,81099.0
2025-06-06 10:15:00,48.12,48.13,48.08,48.09,121913.0,47.9803,47.9902,47.9404,47.9504,121913.0
2025-06-06 10:20:00,48.08,48.13,48.07,48.11,87192.0,47.9404,47.9902,47.9304,47.9703,87192.0
2025-06-06 10:25:00,48.1,48.12,48.09,48.11,221901.0,47.9603,47.9803,47.9504,47.9703,221901.0
2025-06-06 10:30:00,48.12,48.12,48.09,48.1,57268.0,47.9803,47.9803,47.9504,47.9603,57268.0
2025-06-06 10:35:00,48.1,48.12,48.09,48.11,168230.0,47.9603,47.9803,47.9504,47.9703,168230.0
2025-06-06 10:40:00,48.11,48.12,48.1,48.11,45901.0,47.9703,47.9803,47.9603,47.9703,45901.0
2025-06-06 10:45:00,48.11,48.11,48.07,48.08,111570.0,47.9703,47.9703,47.9304,47.9404,111570.0
2025-06-06 10:50:00,48.08,48.09,48.06,48.07,113374.0,47.9404,47.9504,47.9205,47.9304,113374.0
2025-06-06 10:55:00,48.07,48.07,48.04,48.06,150227.0,47.9304,47.9304,47.9005,47.9205,150227.0
2025-06-06 11:00:00,48.07,48.08,48.06,48.08,93792.0,47.9304,47.9404,47.9205,47.9404,93792.0
2025-06-06 11:05:00,48.08,48.12,48.07,48.1,265912.0,47.9404,47.9803,47.9304,47.9603,265912.0
2025-06-06 11:10:00,48.1,48.1,48.08,48.09,167396.0,47.9603,47.9603,47.9404,47.9504,167396.0
2025-06-06 11:15:00,48.09,48.1,48.02,48.05,170061.0,47.9504,47.9603,47.8806,47.9105,170061.0
2025-06-06 11:20:00,48.04,48.08,48.02,48.08,82468.0,47.9005,47.9404,47.8806,47.9404,82468.0
2025-06-06 11:25:00,48.07,48.1,48.06,48.09,103064.0,47.9304,47.9603,47.9205,47.9504,103064.0
2025-06-06 11:30:00,48.09,48.11,48.08,48.11,93048.0,47.9504,47.9703,47.9404,47.9703,93048.0
2025-06-06 11:35:00,48.1,48.12,48.09,48.1,99857.0,47.9603,47.9803,47.9504,47.9603,99857.0
2025-06-06 11:40:00,48.11,48.13,48.1,48.13,37384.0,47.9703,47.9902,47.9603,47.9902,37384.0
2025-06-06 11:45:00,48.13,48.14,48.12,48.13,19934.0,47.9902,48.0002,47.9803,47.9902,19934.0
2025-06-06 11:50:00,48.14,48.15,48.12,48.13,111724.0,48.0002,48.0102,47.9803,47.9902,111724.0
2025-06-06 11:55:00,48.13,48.13,48.1,48.13,46471.0,47.9902,47.9902,47.9603,47.9902,46471.0
2025-06-06 12:00:00,48.12,48.13,48.11,48.13,53386.0,47.9803,47.9902,47.9703,47.9902,53386.0
2025-06-06 12:05:00,48.12,48.14,48.11,48.14,8704.0,47.9803,48.0002,47.9703,48.0002,8704.0
2025-06-06 12:10:00,48.14,48.15,48.12,48.13,38853.0,48.0002,48.0102,47.9803,47.9902,38853.0
2025-06-06 12:15:00,48.13,48.13,48.11,48.13,33140.0,47.9902,47.9902,47.9703,47.9902,33140.0
2025-06-06 12:20:00,48.13,48.13,48.1,48.12,40017.0,47.9902,47.9902,47.9603,47.9803,40017.0
2025-06-06 12:25:00,48.11,48.13,48.1,48.12,76723.0,47.9703,47.9902,47.9603,47.9803,76723.0
2025-06-06 12:30:00,48.12,48.13,48.11,48.13,69239.0,47.9803,47.9902,47.9703,47.9902,69239.0
2025-06-06 12:35:00,48.12,48.13,48.1,48.11,49210.0,47.9803,47.9902,47.9603,47.9703,49210.0
2025-06-06 12:40:00,48.11,48.12,48.09,48.1,75925.0,47.9703,47.9803,47.9504,47.9603,75925.0
2025-06-06 12:45:00,48.1,48.12,48.1,48.12,50106.0,47.9603,47.9803,47.9603,47.9803,50106.0
2025-06-06 12:50:00,48.12,48.12,48.08,48.09,38526.0,47.9803,47.9803,47.9404,47.9504,38526.0
2025-06-06 12:55:00,48.09,48.09,48.06,48.09,136874.0,47.9504,47.9504,47.9205,47.9504,136874.0
2025-06-06 13:00:00,48.09,48.1,48.08,48.09,21736.0,47.9504,47.9603,47.9404,47.9504,21736.0
2025-06-06 13:05:00,48.09,48.1,48.08,48.09,41542.0,47.9504,47.9603,47.9404,47.9504,41542.0
2025-06-06 13:10:00,48.09,48.11,48.08,48.11,34508.0,47.9504,47.9703,47.9404,47.9703,34508.0
2025-06-06 13:15:00,48.11,48.12,48.1,48.12,74314.0,47.9703,47.9803,47.9603,47.9803,74314.0
2025-06-06 13:20:00,48.13,48.14,48.12,48.13,21467.0,47.9902,48.0002,47.9803,47.9902,21467.0
2025-06-06 13:25:00,48.13,48.13,48.11,48.11,26601.0,47.9902,47.9902,47.9703,47.9703,26601.0
2025-06-06 13:30:00,48.11,48.13,48.11,48.13,21077.0,47.9703,47.9902,47.9703,47.9902,21077.0
2025-06-06 13:35:00,48.13,48.13,48.11,48.13,53834.0,47.9902,47.9902,47.9703,47.9902,53834.0
2025-06-06 13:40:00,48.12,48.13,48.11,48.13,40899.0,47.9803,47.9902,47.9703,47.9902,40899.0
2025-06-06 13:45:00,48.13,48.14,48.12,48.13,17375.0,47.9902,48.0002,47.9803,47.9902,17375.0
2025-06-06 13:50:00,48.13,48.13,48.12,48.13,25450.0,47.9902,47.9902,47.9803,47.9902,25450.0
2025-06-06 13:55:00,48.13,48.14,48.12,48.14,41380.0,47.9902,48.0002,47.9803,48.0002,41380.0
2025-06-06 14:00:00,48.13,48.16,48.13,48.16,61137.0,47.9902,48.0202,47.9902,48.0202,61137.0
2025-06-06 14:05:00,48.16,48.16,48.15,48.16,29537.0,48.0202,48.0202,48.0102,48.0202,29537.0
2025-06-06 14:10:00,48.16,48.17,48.15,48.16,85030.0,48.0202,48.0301,48.0102,48.0202,85030.0
2025-06-06 14:15:00,48.16,48.18,48.16,48.17,54669.0,48.0202,48.0401,48.0202,48.0301,54669.0
2025-06-06 14:20:00,48.17,48.2,48.17,48.2,54594.0,48.0301,48.06,48.0301,48.06,54594.0
2025-06-06 14:25:00,48.2,48.2,48.18,48.19,57038.0,48.06,48.06,48.0401,48.0501,57038.0
2025-06-06 14:30:00,48.19,48.23,48.18,48.22,280245.0,48.0501,48.09,48.0401,48.08,280245.0
2025-06-06 14:35:00,48.22,48.26,48.22,48.25,60356.0,48.08,48.1199,48.08,48.1099,60356.0
2025-06-06 14:40:00,48.25,48.25,48.22,48.23,129893.0,48.1099,48.1099,48.08,48.09,129893.0
2025-06-06 14:45:00,48.23,48.24,48.21,48.22,38629.0,48.09,48.0999,48.07,48.08,38629.0
2025-06-06 14:50:00,48.21,48.24,48.21,48.23,180956.0,48.07,48.0999,48.07,48.09,180956.0
2025-06-06 14:55:00,48.23,48.24,48.22,48.22,50762.0,48.09,48.0999,48.08,48.08,50762.0
2025-06-06 15:00:00,48.23,48.24,48.22,48.23,51966.0,48.09,48.0999,48.08,48.09,51966.0
2025-06-06 15:05:00,48.23,48.24,48.22,48.22,62178.0,48.09,48.0999,48.08,48.08,62178.0
2025-06-06 15:10:00,48.23,48.23,48.22,48.23,28624.0,48.09,48.09,48.08,48.09,28624.0
2025-06-06 15:15:00,48.23,48.24,48.22,48.23,59627.0,48.09,48.0999,48.08,48.09,59627.0
2025-06-06 15:20:00,48.23,48.23,48.22,48.23,40194.0,48.09,48.09,48.08,48.09,40194.0
2025-06-06 15:25:00,48.22,48.24,48.22,48.22,101845.0,48.08,48.0999,48.08,48.08,101845.0
2025-06-06 15:30:00,48.22,48.25,48.22,48.24,164173.0,48.08,48.1099,48.08,48.0999,164173.0
2025-06-06 15:35:00,48.23,48.25,48.23,48.23,47799.0,48.09,48.1099,48.09,48.09,47799.0
2025-06-06 15:40:00,48.23,48.25,48.22,48.25,57600.0,48.09,48.1099,48.08,48.1099,57600.0
2025-06-06 15:45:00,48.25,48.26,48.23,48.23,63410.0,48.1099,48.1199,48.09,48.09,63410.0
2025-06-06 15:50:00,48.24,48.26,48.24,48.24,120514.0,48.0999,48.1199,48.0999,48.0999,120514.0
2025-06-06 15:55:00,48.25,48.26,48.23,48.23,174177.0,48.1099,48.1199,48.09,48.09,174177.0
2025-06-09 09:30:00,48.41,48.49,48.41,48.43,891559.0,48.2694,48.3492,48.2694,48.2894,891559.0
2025-06-09 09:35:00,48.43,48.48,48.42,48.44,148539.0,48.2894,48.3392,48.2794,48.2993,148539.0
2025-06-09 09:40:00,48.45,48.47,48.42,48.44,82342.0,48.3093,48.3293,48.2794,48.2993,82342.0
2025-06-09 09:45:00,48.44,48.46,48.43,48.45,115384.0,48.2993,48.3193,48.2894,48.3093,115384.0
2025-06-09 09:50:00,48.46,48.46,48.43,48.45,157551.0,48.3193,48.3193,48.2894,48.3093,157551.0
2025-06-09 09:55:00,48.45,48.45,48.4,48.41,149018.0,48.3093,48.3093,48.2595,48.2694,149018.0
2025-06-09 10:00:00,48.41,48.43,48.4,48.43,134420.0,48.2694,48.2894,48.2595,48.2894,134420.0
2025-06-09 10:05:00,48.42,48.45,48.42,48.44,142488.0,48.2794,48.3093,48.2794,48.2993,142488.0
2025-06-09 10:10:00,48.44,48.46,48.43,48.46,120944.0,48.2993,48.3193,48.2894,48.3193,120944.0
2025-06-09 10:15:00,48.46,48.47,48.45,48.45,203295.0,48.3193,48.3293,48.3093,48.3093,203295.0
2025-06-09 10:20:00,48.46,48.5,48.45,48.5,60730.0,48.3193,48.3592,48.3093,48.3592,60730.0
2025-06-09 10:25:00,48.5,48.51,48.48,48.51,109522.0,48.3592,48.3691,48.3392,48.3691,109522.0
2025-06-09 10:30:00,48.5,48.55,48.5,48.53,443564.0,48.3592,48.409,48.3592,48.3891,443564.0
2025-06-09 10:35:00,48.53,48.53,48.51,48.52,72761.0,48.3891,48.3891,48.3691,48.3791,72761.0
2025-06-09 10:40:00,48.52,48.54,48.51,48.53,110471.0,48.3791,48.3991,48.3691,48.3891,110471.0
2025-06-09 10:45:00,48.53,48.54,48.51,48.53,119536.0,48.3891,48.3991,48.3691,48.3891,119536.0
2025-06-09 10:50:00,48.53,48.55,48.52,48.54,262607.0,48.3891,48.409,48.3791,48.3991,262607.0
2025-06-09 10:55:00,48.54,48.54,48.52,48.52,115626.0,48.3991,48.3991,48.3791,48.3791,115626.0
2025-06-09 11:00:00,48.53,48.56,48.52,48.55,85715.0,48.3891,48.419,48.3791,48.409,85715.0
2025-06-09 11:05:00,48.55,48.56,48.54,48.55,45230.0,48.409,48.419,48.3991,48.409,45230.0
2025-06-09 11:10:00,48.55,48.57,48.54,48.56,75856.0,48.409,48.429,48.3991,48.419,75856.0
2025-06-09 11:15:00,48.57,48.57,48.56,48.57,41590.0,48.429,48.429,48.419,48.429,41590.0
2025-06-09 11:20:00,48.58,48.59,48.57,48.58,180052.0,48.4389,48.4489,48.429,48.4389,180052.0
2025-06-09 11:25:00,48.58,48.59,48.56,48.58,98266.0,48.4389,48.4489,48.419,48.4389,98266.0
2025-06-09 11:30:00,48.58,48.59,48.58,48.58,20340.0,48.4389,48.4489,48.4389,48.4389,20340.0
2025-06-09 11:35:00,48.59,48.59,48.57,48.58,50954.0,48.4489,48.4489,48.429,48.4389,50954.0
2025-06-09 11:40:00,48.59,48.59,48.57,48.58,65040.0,48.4489,48.4489,48.429,48.4389,65040.0
2025-06-09 11:45:00,48.58,48.58,48.56,48.58,74797.0,48.4389,48.4389,48.419,48.4389,74797.0
2025-06-09 11:50:00,48.58,48.59,48.57,48.58,220411.0,48.4389,48.4489,48.429,48.4389,220411.0
2025-06-09 11:55:00,48.58,48.58,48.56,48.57,38263.0,48.4389,48.4389,48.419,48.429,38263.0
2025-06-09 12:00:00,48.57,48.58,48.56,48.56,57150.0,48.429,48.4389,48.419,48.419,57150.0
2025-06-09 12:05:00,48.56,48.57,48.55,48.55,27672.0,48.419,48.429,48.409,48.409,27672.0
2025-06-09 12:10:00,48.55,48.56,48.54,48.55,45197.0,48.409,48.419,48.3991,48.409,45197.0
2025-06-09 12:15:00,48.55,48.57,48.54,48.56,33559.0,48.409,48.429,48.3991,48.419,33559.0
2025-06-09 12:20:00,48.56,48.58,48.56,48.58,38205.0,48.419,48.4389,48.419,48.4389,38205.0
2025-06-09 12:25:00,48.59,48.59,48.57,48.58,20474.0,48.4489,48.4489,48.429,48.4389,20474.0
2025-06-09 12:30:00,48.57,48.6,48.57,48.59,33417.0,48.429,48.4589,48.429,48.4489,33417.0
2025-06-09 12:35:00,48.59,48.6,48.59,48.6,23699.0,48.4489,48.4589,48.4489,48.4589,23699.0
2025-06-09 12:40:00,48.6,48.62,48.6,48.62,59060.0,48.4589,48.4788,48.4589,48.4788,59060.0
2025-06-09 12:45:00,48.61,48.63,48.6,48.62,68645.0,48.4689,48.4888,48.4589,48.4788,68645.0
2025-06-09 12:50:00,48.63,48.65,48.62,48.63,55111.0,48.4888,48.5087,48.4788,48.4888,55111.0
2025-06-09 12:55:00,48.62,48.62,48.61,48.62,26182.0,48.4788,48.4788,48.4689,48.4788,26182.0
2025-06-09 13:00:00,48.62,48.62,48.6,48.62,33596.0,48.4788,48.4788,48.4589,48.4788,33596.0
2025-06-09 13:05:00,48.62,48.63,48.61,48.62,48923.0,48.4788,48.4888,48.4689,48.4788,48923.0
2025-06-09 13:10:00,48.62,48.63,48.61,48.63,18642.0,48.4788,48.4888,48.4689,48.4888,18642.0
2025-06-09 13:15:00,48.63,48.63,48.61,48.61,34465.0,48.4888,48.4888,48.4689,48.4689,34465.0
2025-06-09 13:20:00,48.62,48.63,48.61,48.62,65139.0,48.4788,48.4888,48.4689,48.4788,65139.0
2025-06-09 13:25:00,48.63,48.65,48.63,48.65,42015.0,48.4888,48.5087,48.4888,48.5087,42015.0
2025-06-09 13:30:00,48.65,48.65,48.63,48.64,58893.0,48.5087,48.5087,48.4888,48.4988,58893.0
2025-06-09 13:35:00,48.64,48.65,48.63,48.65,14106.0,48.4988,48.5087,48.4888,48.5087,14106.0
2025-06-09 13:40:00,48.65,48.66,48.64,48.66,16293.0,48.5087,48.5187,48.4988,48.5187,16293.0
2025-06-09 13:45:00,48.66,48.66,48.65,48.66,33062.0,48.5187,48.5187,48.5087,48.5187,33062.0
2025-06-09 13:50:00,48.66,48.67,48.65,48.66,60456.0,48.5187,48.5287,48.5087,48.5187,60456.0
2025-06-09 13:55:00,48.66,48.66,48.64,48.64,35020.0,48.5187,48.5187,48.4988,48.4988,35020.0
2025-06-09 14:00:00,48.64,48.65,48.64,48.65,16880.0,48.4988,48.5087,48.4988,48.5087,16880.0
2025-06-09 14:05:00,48.65,48.65,48.64,48.65,27740.0,48.5087,48.5087,48.4988,48.5087,27740.0
2025-06-09 14:10:00,48.65,48.66,48.64,48.65,96521.0,48.5087,48.5187,48.4988,48.5087,96521.0
2025-06-09 14:15:00,48.66,48.66,48.65,48.66,56355.0,48.5187,48.5187,48.5087,48.5187,56355.0
2025-06-09 14:20:00,48.65,48.67,48.65,48.66,43860.0,48.5087,48.5287,48.5087,48.5187,43860.0
2025-06-09 14:25:00,48.67,48.68,48.66,48.66,68146.0,48.5287,48.5387,48.5187,48.5187,68146.0
2025-06-09 14:30:00,48.66,48.67,48.66,48.66,34665.0,48.5187,48.5287,48.5187,48.5187,34665.0
2025-06-09 14:35:00,48.66,48.68,48.65,48.66,121285.0,48.5187,48.5387,48.5087,48.5187,121285.0
2025-06-09 14:40:00,48.66,48.66,48.64,48.66,82349.0,48.5187,48.5187,48.4988,48.5187,82349.0
2025-06-09 14:45:00,48.66,48.67,48.65,48.66,69313.0,48.5187,48.5287,48.5087,48.5187,69313.0
2025-06-09 14:50:00,48.66,48.67,48.66,48.66,25562.0,48.5187,48.5287,48.5187,48.5187,25562.0
2025-06-09 14:55:00,48.66,48.67,48.66,48.66,58203.0,48.5187,48.5287,48.5187,48.5187,58203.0
2025-06-09 15:00:00,48.66,48.67,48.66,48.67,32483.0,48.5187,48.5287,48.5187,48.5287,32483.0
2025-06-09 15:05:00,48.66,48.67,48.66,48.67,43267.0,48.5187,48.5287,48.5187,48.5287,43267.0
2025-06-09 15:10:00,48.68,48.68,48.67,48.67,41952.0,48.5387,48.5387,48.5287,48.5287,41952.0
2025-06-09 15:15:00,48.68,48.68,48.66,48.66,69585.0,48.5387,48.5387,48.5187,48.5187,69585.0
2025-06-09 15:20:00,48.66,48.67,48.65,48.66,33315.0,48.5187,48.5287,48.5087,48.5187,33315.0
2025-06-09 15:25:00,48.65,48.66,48.65,48.66,18539.0,48.5087,48.5187,48.5087,48.5187,18539.0
2025-06-09 15:30:00,48.66,48.66,48.64,48.64,125164.0,48.5187,48.5187,48.4988,48.4988,125164.0
2025-06-09 15:35:00,48.64,48.65,48.63,48.63,49215.0,48.4988,48.5087,48.4888,48.4888,49215.0
2025-06-09 15:40:00,48.63,48.64,48.62,48.63,92561.0,48.4888,48.4988,48.4788,48.4888,92561.0
2025-06-09 15:45:00,48.63,48.63,48.61,48.62,98526.0,48.4888,48.4888,48.4689,48.4788,98526.0
2025-06-09 15:50:00,48.61,48.63,48.61,48.61,292817.0,48.4689,48.4888,48.4689,48.4689,292817.0
2025-06-09 15:55:00,48.62,48.62,48.6,48.6,210689.0,48.4788,48.4788,48.4589,48.4589,210689.0
2025-06-10 09:30:00,48.84,48.89,48.81,48.85,1678576.0,48.6982,48.748,48.6683,48.7082,1678576.0
2025-06-10 09:35:00,48.85,48.87,48.83,48.85,61670.0,48.7082,48.7281,48.6882,48.7082,61670.0
2025-06-10 09:40:00,48.86,48.86,48.83,48.86,34795.0,48.7181,48.7181,48.6882,48.7181,34795.0
2025-06-10 09:45:00,48.85,48.87,48.84,48.87,60615.0,48.7082,48.7281,48.6982,48.7281,60615.0
2025-06-10 09:50:00,48.86,48.89,48.84,48.87,62181.0,48.7181,48.748,48.6982,48.7281,62181.0
2025-06-10 09:55:00,48.87,48.89,48.86,48.87,71807.0,48.7281,48.748,48.7181,48.7281,71807.0
2025-06-10 10:00:00,48.88,48.89,48.86,48.88,67419.0,48.7381,48.748,48.7181,48.7381,67419.0
2025-06-10 10:05:00,48.89,48.91,48.85,48.85,89295.0,48.748,48.768,48.7082,48.7082,89295.0
2025-06-10 10:10:00,48.86,48.89,48.86,48.88,62448.0,48.7181,48.748,48.7181,48.7381,62448.0
2025-06-10 10:15:00,48.88,48.89,48.85,48.86,94650.0,48.7381,48.748,48.7082,48.7181,94650.0
2025-06-10 10:20:00,48.86,48.86,48.83,48.86,38314.0,48.7181,48.7181,48.6882,48.7181,38314.0
2025-06-10 10:25:00,48.86,48.87,48.84,48.85,62873.0,48.7181,48.7281,48.6982,48.7082,62873.0
2025-06-10 10:30:00,48.85,48.85,48.8,48.82,98871.0,48.7082,48.7082,48.6583,48.6782,98871.0
2025-06-10 10:35:00,48.82,48.84,48.81,48.84,40403.0,48.6782,48.6982,48.6683,48.6982,40403.0
2025-06-10 10:40:00,48.84,48.85,48.81,48.85,42255.0,48.6982,48.7082,48.6683,48.7082,42255.0
2025-06-10 10:45:00,48.84,48.85,48.81,48.84,65091.0,48.6982,48.7082,48.6683,48.6982,65091.0
2025-06-10 10:50:00,48.83,48.83,48.8,48.82,40288.0,48.6882,48.6882,48.6583,48.6782,40288.0
2025-06-10 10:55:00,48.82,48.82,48.79,48.8,25929.0,48.6782,48.6782,48.6483,48.6583,25929.0
2025-06-10 11:00:00,48.8,48.82,48.79,48.81,35091.0,48.6583,48.6782,48.6483,48.6683,35091.0
2025-06-10 11:05:00,48.81,48.82,48.79,48.8,17606.0,48.6683,48.6782,48.6483,48.6583,17606.0
2025-06-10 11:10:00,48.79,48.82,48.78,48.82,54052.0,48.6483,48.6782,48.6384,48.6782,54052.0
2025-06-10 11:15:00,48.81,48.82,48.79,48.79,48764.0,48.6683,48.6782,48.6483,48.6483,48764.0
2025-06-10 11:20:00,48.8,48.8,48.78,48.79,43253.0,48.6583,48.6583,48.6384,48.6483,43253.0
2025-06-10 11:25:00,48.78,48.79,48.77,48.77,67587.0,48.6384,48.6483,48.6284,48.6284,67587.0
2025-06-10 11:30:00,48.78,48.78,48.7,48.73,71138.0,48.6384,48.6384,48.5586,48.5885,71138.0
2025-06-10 11:35:00,48.73,48.75,48.72,48.74,147324.0,48.5885,48.6084,48.5785,48.5985,147324.0
2025-06-10 11:40:00,48.75,48.77,48.74,48.77,56761.0,48.6084,48.6284,48.5985,48.6284,56761.0
2025-06-10 11:45:00,48.77,48.78,48.77,48.78,35263.0,48.6284,48.6384,48.6284,48.6384,35263.0
2025-06-10 11:50:00,48.78,48.78,48.76,48.76,117398.0,48.6384,48.6384,48.6184,48.6184,117398.0
2025-06-10 11:55:00,48.77,48.78,48.76,48.76,27154.0,48.6284,48.6384,48.6184,48.6184,27154.0
2025-06-10 12:00:00,48.76,48.8,48.76,48.79,72569.0,48.6184,48.6583,48.6184,48.6483,72569.0
2025-06-10 12:05:00,48.8,48.8,48.78,48.79,17576.0,48.6583,48.6583,48.6384,48.6483,17576.0
2025-06-10 12:10:00,48.78,48.79,48.77,48.79,52155.0,48.6384,48.6483,48.6284,48.6483,52155.0
2025-06-10 12:15:00,48.79,48.8,48.78,48.8,17218.0,48.6483,48.6583,48.6384,48.6583,17218.0
2025-06-10 12:20:00,48.79,48.8,48.78,48.8,76333.0,48.6483,48.6583,48.6384,48.6583,76333.0
2025-06-10 12:25:00,48.8,48.81,48.79,48.8,31157.0,48.6583,48.6683,48.6483,48.6583,31157.0
2025-06-10 12:30:00,48.8,48.81,48.79,48.8,77743.0,48.6583,48.6683,48.6483,48.6583,77743.0
2025-06-10 12:35:00,48.79,48.8,48.79,48.8,23094.0,48.6483,48.6583,48.6483,48.6583,23094.0
2025-06-10 12:40:00,48.8,48.81,48.8,48.8,28265.0,48.6583,48.6683,48.6583,48.6583,28265.0
2025-06-10 12:45:00,48.8,48.82,48.8,48.82,49111.0,48.6583,48.6782,48.6583,48.6782,49111.0
2025-06-10 12:50:00,48.82,48.83,48.81,48.83,14559.0,48.6782,48.6882,48.6683,48.6882,14559.0
2025-06-10 12:55:00,48.83,48.83,48.81,48.83,25694.0,48.6882,48.6882,48.6683,48.6882,25694.0
2025-06-10 13:00:00,48.83,48.84,48.81,48.82,92682.0,48.6882,48.6982,48.6683,48.6782,92682.0
2025-06-10 13:05:00,48.83,48.84,48.82,48.84,35329.0,48.6882,48.6982,48.6782,48.6982,35329.0
2025-06-10 13:10:00,48.83,48.85,48.83,48.83,85788.0,48.6882,48.7082,48.6882,48.6882,85788.0
2025-06-10 13:15:00,48.84,48.85,48.81,48.82,83517.0,48.6982,48.7082,48.6683,48.6782,83517.0
2025-06-10 13:20:00,48.82,48.82,48.81,48.82,34040.0,48.6782,48.6782,48.6683,48.6782,34040.0
2025-06-10 13:25:00,48.82,48.82,48.8,48.81,24260.0,48.6782,48.6782,48.6583,48.6683,24260.0
2025-06-10 13:30:00,48.81,48.82,48.8,48.81,29173.0,48.6683,48.6782,48.6583,48.6683,29173.0
2025-06-10 13:35:00,48.82,48.83,48.81,48.82,62887.0,48.6782,48.6882,48.6683,48.6782,62887.0
2025-06-10 13:40:00,48.81,48.83,48.8,48.83,59941.0,48.6683,48.6882,48.6583,48.6882,59941.0
2025-06-10 13:45:00,48.83,48.84,48.82,48.84,54666.0,48.6882,48.6982,48.6782,48.6982,54666.0
2025-06-10 13:50:00,48.84,48.84,48.82,48.83,72812.0,48.6982,48.6982,48.6782,48.6882,72812.0
2025-06-10 13:55:00,48.84,48.84,48.81,48.81,36151.0,48.6982,48.6982,48.6683,48.6683,36151.0
2025-06-10 14:00:00,48.81,48.81,48.78,48.78,118192.0,48.6683,48.6683,48.6384,48.6384,118192.0
2025-06-10 14:05:00,48.79,48.8,48.77,48.8,83303.0,48.6483,48.6583,48.6284,48.6583,83303.0
2025-06-10 14:10:00,48.79,48.82,48.79,48.81,17858.0,48.6483,48.6782,48.6483,48.6683,17858.0
2025-06-10 14:15:00,48.81,48.83,48.81,48.83,37744.0,48.6683,48.6882,48.6683,48.6882,37744.0
2025-06-10 14:20:00,48.83,48.84,48.82,48.84,56764.0,48.6882,48.6982,48.6782,48.6982,56764.0
2025-06-10 14:25:00,48.84,48.84,48.83,48.84,26062.0,48.6982,48.6982,48.6882,48.6982,26062.0
2025-06-10 14:30:00,48.84,48.86,48.83,48.84,20472.0,48.6982,48.7181,48.6882,48.6982,20472.0
2025-06-10 14:35:00,48.84,48.86,48.83,48.85,31412.0,48.6982,48.7181,48.6882,48.7082,31412.0
2025-06-10 14:40:00,48.85,48.85,48.84,48.84,10406.0,48.7082,48.7082,48.6982,48.6982,10406.0
2025-06-10 14:45:00,48.84,48.85,48.83,48.84,60288.0,48.6982,48.7082,48.6882,48.6982,60288.0
2025-06-10 14:50:00,48.84,48.86,48.84,48.86,41896.0,48.6982,48.7181,48.6982,48.7181,41896.0
2025-06-10 14:55:00,48.86,48.9,48.85,48.9,111766.0,48.7181,48.758,48.7082,48.758,111766.0
2025-06-10 15:00:00,48.9,48.94,48.89,48.93,75515.0,48.758,48.7979,48.748,48.7879,75515.0
2025-06-10 15:05:00,48.94,48.95,48.92,48.94,80151.0,48.7979,48.8079,48.778,48.7979,80151.0
2025-06-10 15:10:00,48.94,48.94,48.92,48.93,31697.0,48.7979,48.7979,48.778,48.7879,31697.0
2025-06-10 15:15:00,48.93,48.93,48.91,48.93,42616.0,48.7879,48.7879,48.768,48.7879,42616.0
2025-06-10 15:20:00,48.92,48.94,48.92,48.94,27426.0,48.778,48.7979,48.778,48.7979,27426.0
2025-06-10 15:25:00,48.93,48.95,48.93,48.95,43585.0,48.7879,48.8079,48.7879,48.8079,43585.0
2025-06-10 15:30:00,48.94,48.95,48.93,48.93,45430.0,48.7979,48.8079,48.7879,48.7879,45430.0
2025-06-10 15:35:00,48.94,48.94,48.93,48.94,66204.0,48.7979,48.7979,48.7879,48.7979,66204.0
2025-06-10 15:40:00,48.93,48.95,48.93,48.95,69622.0,48.7879,48.8079,48.7879,48.8079,69622.0
2025-06-10 15:45:00,48.94,48.95,48.93,48.94,178687.0,48.7979,48.8079,48.7879,48.7979,178687.0
2025-06-10 15:50:00,48.94,48.94,48.91,48.94,116356.0,48.7979,48.7979,48.768,48.7979,116356.0
2025-06-10 15:55:00,48.94,48.95,48.93,48.94,85822.0,48.7979,48.8079,48.7879,48.7979,85822.0
2025-06-11 09:30:00,49.16,49.16,49.11,49.13,120796.0,49.0173,49.0173,48.9674,48.9873,120796.0
2025-06-11 09:35:00,49.14,49.14,49.1,49.12,64859.0,48.9973,48.9973,48.9574,48.9774,64859.0
2025-06-11 09:40:00,49.11,49.12,49.07,49.08,166280.0,48.9674,48.9774,48.9275,48.9375,166280.0
2025-06-11 09:45:00,49.07,49.1,49.02,49.1,111584.0,48.9275,48.9574,48.8777,48.9574,111584.0
2025-06-11 09:50:00,49.1,49.13,49.09,49.11,78492.0,48.9574,48.9873,48.9475,48.9674,78492.0
2025-06-11 09:55:00,49.11,49.14,49.09,49.13,99539.0,48.9674,48.9973,48.9475,48.9873,99539.0
2025-06-11 10:00:00,49.13,49.17,49.13,49.16,276178.0,48.9873,49.0272,48.9873,49.0173,276178.0
2025-06-11 10:05:00,49.16,49.17,49.14,49.17,88524.0,49.0173,49.0272,48.9973,49.0272,88524.0
2025-06-11 10:10:00,49.16,49.18,49.15,49.18,72741.0,49.0173,49.0372,49.0073,49.0372,72741.0
2025-06-11 10:15:00,49.18,49.21,49.18,49.2,45187.0,49.0372,49.0671,49.0372,49.0571,45187.0
2025-06-11 10:20:00,49.2,49.2,49.17,49.19,141419.0,49.0571,49.0571,49.0272,49.0472,141419.0
2025-06-11 10:25:00,49.19,49.19,49.17,49.18,69562.0,49.0472,49.0472,49.0272,49.0372,69562.0
2025-06-11 10:30:00,49.18,49.2,49.16,49.2,175185.0,49.0372,49.0571,49.0173,49.0571,175185.0
2025-06-11 10:35:00,49.2,49.21,49.18,49.19,84467.0,49.0571,49.0671,49.0372,49.0472,84467.0
2025-06-11 10:40:00,49.19,49.21,49.18,49.21,63806.0,49.0472,49.0671,49.0372,49.0671,63806.0
2025-06-11 10:45:00,49.21,49.22,49.2,49.21,130189.0,49.0671,49.0771,49.0571,49.0671,130189.0
2025-06-11 10:50:00,49.21,49.22,49.19,49.2,55595.0,49.0671,49.0771,49.0472,49.0571,55595.0
2025-06-11 10:55:00,49.2,49.22,49.19,49.2,69059.0,49.0571,49.0771,49.0472,49.0571,69059.0
2025-06-11 11:00:00,49.2,49.21,49.18,49.19,53428.0,49.0571,49.0671,49.0372,49.0472,53428.0
2025-06-11 11:05:00,49.19,49.2,49.14,49.15,142579.0,49.0472,49.0571,48.9973,49.0073,142579.0
2025-06-11 11:10:00,49.14,49.18,49.13,49.17,153176.0,48.9973,49.0372,48.9873,49.0272,153176.0
2025-06-11 11:15:00,49.18,49.22,49.17,49.21,105317.0,49.0372,49.0771,49.0272,49.0671,105317.0
2025-06-11 11:20:00,49.21,49.22,49.19,49.21,162982.0,49.0671,49.0771,49.0472,49.0671,162982.0
2025-06-11 11:25:00,49.2,49.21,49.17,49.2,117960.0,49.0571,49.0671,49.0272,49.0571,117960.0
2025-06-11 11:30:00,49.2,49.2,49.18,49.2,61879.0,49.0571,49.0571,49.0372,49.0571,61879.0
2025-06-11 11:35:00,49.2,49.22,49.19,49.2,90915.0,49.0571,49.0771,49.0472,49.0571,90915.0
2025-06-11 11:40:00,49.2,49.22,49.2,49.21,50985.0,49.0571,49.0771,49.0571,49.0671,50985.0
2025-06-11 11:45:00,49.21,49.22,49.19,49.21,82330.0,49.0671,49.0771,49.0472,49.0671,82330.0
2025-06-11 11:50:00,49.22,49.24,49.21,49.23,67453.0,49.0771,49.097,49.0671,49.0871,67453.0
2025-06-11 11:55:00,49.23,49.24,49.21,49.23,122382.0,49.0871,49.097,49.0671,49.0871,122382.0
2025-06-11 12:00:00,49.23,49.25,49.22,49.23,107973.0,49.0871,49.107,49.0771,49.0871,107973.0
2025-06-11 12:05:00,49.23,49.24,49.2,49.22,81441.0,49.0871,49.097,49.0571,49.0771,81441.0
2025-06-11 12:10:00,49.22,49.22,49.18,49.19,43776.0,49.0771,49.0771,49.0372,49.0472,43776.0
2025-06-11 12:15:00,49.19,49.21,49.16,49.17,125237.0,49.0472,49.0671,49.0173,49.0272,125237.0
2025-06-11 12:20:00,49.17,49.17,49.14,49.16,60256.0,49.0272,49.0272,48.9973,49.0173,60256.0
2025-06-11 12:25:00,49.16,49.19,49.16,49.19,25785.0,49.0173,49.0472,49.0173,49.0472,25785.0
2025-06-11 12:30:00,49.19,49.19,49.18,49.19,46158.0,49.0472,49.0472,49.0372,49.0472,46158.0
2025-06-11 12:35:00,49.19,49.19,49.16,49.16,35385.0,49.0472,49.0472,49.0173,49.0173,35385.0
2025-06-11 12:40:00,49.16,49.18,49.16,49.18,96153.0,49.0173,49.0372,49.0173,49.0372,96153.0
2025-06-11 12:45:00,49.18,49.2,49.17,49.2,38223.0,49.0372,49.0571,49.0272,49.0571,38223.0
2025-06-11 12:50:00,49.2,49.21,49.17,49.18,57504.0,49.0571,49.0671,49.0272,49.0372,57504.0
2025-06-11 12:55:00,49.19,49.2,49.18,49.2,52389.0,49.0472,49.0571,49.0372,49.0571,52389.0
2025-06-11 13:00:00,49.19,49.22,49.18,49.22,44089.0,49.0472,49.0771,49.0372,49.0771,44089.0
2025-06-11 13:05:00,49.22,49.23,49.21,49.22,33588.0,49.0771,49.0871,49.0671,49.0771,33588.0
2025-06-11 13:10:00,49.23,49.23,49.22,49.23,21008.0,49.0871,49.0871,49.0771,49.0871,21008.0
2025-06-11 13:15:00,49.23,49.23,49.21,49.22,95626.0,49.0871,49.0871,49.0671,49.0771,95626.0
2025-06-11 13:20:00,49.21,49.23,49.21,49.23,143471.0,49.0671,49.0871,49.0671,49.0871,143471.0
2025-06-11 13:25:00,49.23,49.24,49.22,49.23,108020.0,49.0871,49.097,49.0771,49.0871,108020.0
2025-06-11 13:30:00,49.22,49.23,49.21,49.22,62103.0,49.0771,49.0871,49.0671,49.0771,62103.0
2025-06-11 13:35:00,49.22,49.22,49.2,49.21,49065.0,49.0771,49.0771,49.0571,49.0671,49065.0
2025-06-11 13:40:00,49.21,49.22,49.19,49.21,121380.0,49.0671,49.0771,49.0472,49.0671,121380.0
2025-06-11 13:45:00,49.21,49.22,49.21,49.21,51342.0,49.0671,49.0771,49.0671,49.0671,51342.0
2025-06-11 13:50:00,49.21,49.21,49.19,49.2,157149.0,49.0671,49.0671,49.0472,49.0571,157149.0
2025-06-11 13:55:00,49.21,49.21,49.18,49.18,77423.0,49.0671,49.0671,49.0372,49.0372,77423.0
2025-06-11 14:00:00,49.19,49.2,49.12,49.14,203665.0,49.0472,49.0571,48.9774,48.9973,203665.0
2025-06-11 14:05:00,49.15,49.17,49.13,49.16,73443.0,49.0073,49.0272,48.9873,49.0173,73443.0
2025-06-11 14:10:00,49.16,49.16,49.12,49.12,81449.0,49.0173,49.0173,48.9774,48.9774,81449.0
2025-06-11 14:15:00,49.11,49.11,49.06,49.09,121088.0,48.9674,48.9674,48.9175,48.9475,121088.0
2025-06-11 14:20:00,49.09,49.12,49.08,49.11,149736.0,48.9475,48.9774,48.9375,48.9674,149736.0
2025-06-11 14:25:00,49.12,49.12,49.09,49.09,143545.0,48.9774,48.9774,48.9475,48.9475,143545.0
2025-06-11 14:30:00,49.09,49.12,49.06,49.11,104517.0,48.9475,48.9774,48.9175,48.9674,104517.0
2025-06-11 14:35:00,49.11,49.13,49.1,49.13,33588.0,48.9674,48.9873,48.9574,48.9873,33588.0
2025-06-11 14:40:00,49.12,49.13,49.11,49.13,32551.0,48.9774,48.9873,48.9674,48.9873,32551.0
2025-06-11 14:45:00,49.13,49.14,49.12,49.13,45892.0,48.9873,48.9973,48.9774,48.9873,45892.0
2025-06-11 14:50:00,49.13,49.14,49.11,49.12,39607.0,48.9873,48.9973,48.9674,48.9774,39607.0
2025-06-11 14:55:00,49.11,49.11,49.09,49.09,95584.0,48.9674,48.9674,48.9475,48.9475,95584.0
2025-06-11 15:00:00,49.09,49.11,49.08,49.1,80358.0,48.9475,48.9674,48.9375,48.9574,80358.0
2025-06-11 15:05:00,49.09,49.09,49.06,49.08,37403.0,48.9475,48.9475,48.9175,48.9375,37403.0
2025-06-11 15:10:00,49.09,49.1,49.08,49.1,80146.0,48.9475,48.9574,48.9375,48.9574,80146.0
2025-06-11 15:15:00,49.09,49.1,49.05,49.05,84359.0,48.9475,48.9574,48.9076,48.9076,84359.0
2025-06-11 15:20:00,49.06,49.08,49.05,49.08,71667.0,48.9175,48.9375,48.9076,48.9375,71667.0
2025-06-11 15:25:00,49.08,49.09,49.05,49.06,157329.0,48.9375,48.9475,48.9076,48.9175,157329.0
2025-06-11 15:30:00,49.07,49.08,49.04,49.05,123627.0,48.9275,48.9375,48.8976,48.9076,123627.0
2025-06-11 15:35:00,49.05,49.07,49.04,49.07,60892.0,48.9076,48.9275,48.8976,48.9275,60892.0
2025-06-11 15:40:00,49.07,49.08,49.05,49.08,89723.0,48.9275,48.9375,48.9076,48.9375,89723.0
2025-06-11 15:45:00,49.08,49.08,49.06,49.06,114318.0,48.9375,48.9375,48.9175,48.9175,114318.0
2025-06-11 15:50:00,49.06,49.1,49.05,49.09,133892.0,48.9175,48.9574,48.9076,48.9475,133892.0
2025-06-11 15:55:00,49.09,49.11,49.08,49.11,308532.0,48.9475,48.9674,48.9375,48.9674,308532.0
2025-06-12 09:30:00,49.0,49.01,48.93,49.0,83100.0,48.8577,48.8677,48.7879,48.8577,83100.0
2025-06-12 09:35:00,49.0,49.06,48.98,49.05,45114.0,48.8577,48.9175,48.8378,48.9076,45114.0
2025-06-12 09:40:00,49.05,49.09,49.04,49.08,23127.0,48.9076,48.9475,48.8976,48.9375,23127.0
2025-06-12 09:45:00,49.09,49.09,49.05,49.06,21304.0,48.9475,48.9475,48.9076,48.9175,21304.0
2025-06-12 09:50:00,49.05,49.06,49.03,49.04,57294.0,48.9076,48.9175,48.8876,48.8976,57294.0
2025-06-12 09:55:00,49.04,49.04,49.0,49.02,118344.0,48.8976,48.8976,48.8577,48.8777,118344.0
2025-06-12 10:00:00,49.03,49.05,49.02,49.04,100899.0,48.8876,48.9076,48.8777,48.8976,100899.0
2025-06-12 10:05:00,49.04,49.09,49.03,49.09,49948.0,48.8976,48.9475,48.8876,48.9475,49948.0
2025-06-12 10:10:00,49.09,49.1,49.06,49.09,141047.0,48.9475,48.9574,48.9175,48.9475,141047.0
2025-06-12 10:15:00,49.09,49.12,49.08,49.11,52760.0,48.9475,48.9774,48.9375,48.9674,52760.0
2025-06-12 10:20:00,49.11,49.14,49.1,49.13,35761.0,48.9674,48.9973,48.9574,48.9873,35761.0
2025-06-12 10:25:00,49.13,49.13,49.1,49.11,167075.0,48.9873,48.9873,48.9574,48.9674,167075.0
2025-06-12 10:30:00,49.11,49.12,49.1,49.11,76942.0,48.9674,48.9774,48.9574,48.9674,76942.0
2025-06-12 10:35:00,49.1,49.11,49.09,49.11,51424.0,48.9574,48.9674,48.9475,48.9674,51424.0
2025-06-12 10:40:00,49.11,49.12,49.1,49.11,115917.0,48.9674,48.9774,48.9574,48.9674,115917.0
2025-06-12 10:45:00,49.12,49.12,49.11,49.12,44591.0,48.9774,48.9774,48.9674,48.9774,44591.0
2025-06-12 10:50:00,49.11,49.12,49.09,49.1,56444.0,48.9674,48.9774,48.9475,48.9574,56444.0
2025-06-12 10:55:00,49.11,49.11,49.08,49.09,138729.0,48.9674,48.9674,48.9375,48.9475,138729.0
2025-06-12 11:00:00,49.1,49.11,49.08,49.11,200707.0,48.9574,48.9674,48.9375,48.9674,200707.0
2025-06-12 11:05:00,49.11,49.11,49.09,49.09,70051.0,48.9674,48.9674,48.9475,48.9475,70051.0
2025-06-12 11:10:00,49.09,49.1,49.07,49.08,85473.0,48.9475,48.9574,48.9275,48.9375,85473.0
2025-06-12 11:15:00,49.08,49.09,49.06,49.07,29167.0,48.9375,48.9475,48.9175,48.9275,29167.0
2025-06-12 11:20:00,49.07,49.08,49.04,49.05,164068.0,48.9275,48.9375,48.8976,48.9076,164068.0
2025-06-12 11:25:00,49.04,49.06,49.03,49.04,35122.0,48.8976,48.9175,48.8876,48.8976,35122.0
2025-06-12 11:30:00,49.03,49.05,49.02,49.05,92140.0,48.8876,48.9076,48.8777,48.9076,92140.0
2025-06-12 11:35:00,49.06,49.07,49.03,49.04,91866.0,48.9175,48.9275,48.8876,48.8976,91866.0
2025-06-12 11:40:00,49.05,49.06,49.04,49.06,30578.0,48.9076,48.9175,48.8976,48.9175,30578.0
2025-06-12 11:45:00,49.06,49.07,49.04,49.06,37702.0,48.9175,48.9275,48.8976,48.9175,37702.0
2025-06-12 11:50:00,49.05,49.07,49.04,49.07,24194.0,48.9076,48.9275,48.8976,48.9275,24194.0
2025-06-12 11:55:00,49.06,49.08,49.06,49.07,78297.0,48.9175,48.9375,48.9175,48.9275,78297.0
2025-06-12 12:00:00,49.07,49.1,49.06,49.08,149660.0,48.9275,48.9574,48.9175,48.9375,149660.0
2025-06-12 12:05:00,49.07,49.1,49.06,49.09,54578.0,48.9275,48.9574,48.9175,48.9475,54578.0
2025-06-12 12:10:00,49.09,49.12,49.09,49.11,90539.0,48.9475,48.9774,48.9475,48.9674,90539.0
2025-06-12 12:15:00,49.12,49.12,49.1,49.11,14706.0,48.9774,48.9774,48.9574,48.9674,14706.0
2025-06-12 12:20:00,49.12,49.12,49.08,49.09,75981.0,48.9774,48.9774,48.9375,48.9475,75981.0
2025-06-12 12:25:00,49.09,49.11,49.08,49.1,65037.0,48.9475,48.9674,48.9375,48.9574,65037.0
2025-06-12 12:30:00,49.1,49.1,49.06,49.09,221508.0,48.9574,48.9574,48.9175,48.9475,221508.0
2025-06-12 12:35:00,49.09,49.1,49.07,49.09,78685.0,48.9475,48.9574,48.9275,48.9475,78685.0
2025-06-12 12:40:00,49.1,49.1,49.08,49.09,17321.0,48.9574,48.9574,48.9375,48.9475,17321.0
2025-06-12 12:45:00,49.09,49.09,49.06,49.07,45572.0,48.9475,48.9475,48.9175,48.9275,45572.0
2025-06-12 12:50:00,49.07,49.07,49.05,49.06,28202.0,48.9275,48.9275,48.9076,48.9175,28202.0
2025-06-12 12:55:00,49.05,49.07,49.05,49.06,56436.0,48.9076,48.9275,48.9076,48.9175,56436.0
2025-06-12 13:00:00,49.05,49.08,49.04,49.06,32545.0,48.9076,48.9375,48.8976,48.9175,32545.0
2025-06-12 13:05:00,49.07,49.08,49.06,49.07,68197.0,48.9275,48.9375,48.9175,48.9275,68197.0
2025-06-12 13:10:00,49.06,49.08,49.06,49.07,40763.0,48.9175,48.9375,48.9175,48.9275,40763.0
2025-06-12 13:15:00,49.07,49.09,49.06,49.06,3168627.0,48.9275,48.9475,48.9175,48.9175,3168627.0
2025-06-12 13:20:00,49.07,49.07,49.04,49.05,16445.0,48.9275,48.9275,48.8976,48.9076,16445.0
2025-06-12 13:25:00,49.05,49.05,49.04,49.04,38314.0,48.9076,48.9076,48.8976,48.8976,38314.0
2025-06-12 13:30:00,49.04,49.08,49.04,49.07,223879.0,48.8976,48.9375,48.8976,48.9275,223879.0
2025-06-12 13:35:00,49.08,49.09,49.07,49.09,60611.0,48.9375,48.9475,48.9275,48.9475,60611.0
2025-06-12 13:40:00,49.09,49.1,49.08,49.09,15229.0,48.9475,48.9574,48.9375,48.9475,15229.0
2025-06-12 13:45:00,49.1,49.11,49.09,49.1,14555.0,48.9574,48.9674,48.9475,48.9574,14555.0
2025-06-12 13:50:00,49.1,49.11,49.1,49.11,42984.0,48.9574,48.9674,48.9574,48.9674,42984.0
2025-06-12 13:55:00,49.11,49.11,49.09,49.09,27861.0,48.9674,48.9674,48.9475,48.9475,27861.0
2025-06-12 14:00:00,49.1,49.1,49.08,49.09,41684.0,48.9574,48.9574,48.9375,48.9475,41684.0
2025-06-12 14:05:00,49.09,49.09,49.08,49.09,56387.0,48.9475,48.9475,48.9375,48.9475,56387.0
2025-06-12 14:10:00,49.09,49.09,49.08,49.09,19583.0,48.9475,48.9475,48.9375,48.9475,19583.0
2025-06-12 14:15:00,49.09,49.09,49.08,49.08,43820.0,48.9475,48.9475,48.9375,48.9375,43820.0
2025-06-12 14:20:00,49.08,49.1,49.08,49.09,103533.0,48.9375,48.9574,48.9375,48.9475,103533.0
2025-06-12 14:25:00,49.09,49.11,49.08,49.11,63067.0,48.9475,48.9674,48.9375,48.9674,63067.0
2025-06-12 14:30:00,49.1,49.11,49.07,49.08,36042.0,48.9574,48.9674,48.9275,48.9375,36042.0
2025-06-12 14:35:00,49.08,49.1,49.08,49.09,40392.0,48.9375,48.9574,48.9375,48.9475,40392.0
2025-06-12 14:40:00,49.09,49.11,49.08,49.09,16903.0,48.9475,48.9674,48.9375,48.9475,16903.0
2025-06-12 14:45:00,49.09,49.11,49.08,49.11,40062.0,48.9475,48.9674,48.9375,48.9674,40062.0
2025-06-12 14:50:00,49.11,49.11,49.1,49.11,9796.0,48.9674,48.9674,48.9574,48.9674,9796.0
2025-06-12 14:55:00,49.1,49.11,49.09,49.1,47861.0,48.9574,48.9674,48.9475,48.9574,47861.0
2025-06-12 15:00:00,49.11,49.11,49.1,49.11,35472.0,48.9674,48.9674,48.9574,48.9674,35472.0
2025-06-12 15:05:00,49.1,49.11,49.1,49.11,26116.0,48.9574,48.9674,48.9574,48.9674,26116.0
2025-06-12 15:10:00,49.11,49.11,49.1,49.11,50235.0,48.9674,48.9674,48.9574,48.9674,50235.0
2025-06-12 15:15:00,49.11,49.12,49.1,49.11,37381.0,48.9674,48.9774,48.9574,48.9674,37381.0
2025-06-12 15:20:00,49.1,49.12,49.1,49.11,98465.0,48.9574,48.9774,48.9574,48.9674,98465.0
2025-06-12 15:25:00,49.11,49.11,49.09,49.09,43858.0,48.9674,48.9674,48.9475,48.9475,43858.0
2025-06-12 15:30:00,49.09,49.1,49.07,49.08,42128.0,48.9475,48.9574,48.9275,48.9375,42128.0
2025-06-12 15:35:00,49.08,49.09,49.08,49.09,18874.0,48.9375,48.9475,48.9375,48.9475,18874.0
2025-06-12 15:40:00,49.08,49.09,49.07,49.08,28587.0,48.9375,48.9475,48.9275,48.9375,28587.0
2025-06-12 15:45:00,49.08,49.08,49.07,49.07,26156.0,48.9375,48.9375,48.9275,48.9275,26156.0
2025-06-12 15:50:00,49.07,49.09,49.07,49.08,109738.0,48.9275,48.9475,48.9275,48.9375,109738.0
2025-06-12 15:55:00,49.08,49.13,49.07,49.13,154230.0,48.9375,48.9873,48.9275,48.9873,154230.0
2025-06-13 09:30:00,48.3,48.36,48.23,48.33,258646.0,48.1598,48.2196,48.09,48.1897,258646.0
2025-06-13 09:35:00,48.34,48.41,48.33,48.4,91794.0,48.1996,48.2694,48.1897,48.2595,91794.0
2025-06-13 09:40:00,48.39,48.41,48.37,48.39,131929.0,48.2495,48.2694,48.2296,48.2495,131929.0
2025-06-13 09:45:00,48.39,48.4,48.35,48.37,77449.0,48.2495,48.2595,48.2096,48.2296,77449.0
2025-06-13 09:50:00,48.37,48.4,48.33,48.33,83827.0,48.2296,48.2595,48.1897,48.1897,83827.0
2025-06-13 09:55:00,48.33,48.36,48.31,48.32,113098.0,48.1897,48.2196,48.1697,48.1797,113098.0
2025-06-13 10:00:00,48.33,48.37,48.32,48.34,104036.0,48.1897,48.2296,48.1797,48.1996,104036.0
2025-06-13 10:05:00,48.34,48.37,48.34,48.37,84719.0,48.1996,48.2296,48.1996,48.2296,84719.0
2025-06-13 10:10:00,48.36,48.37,48.33,48.36,132317.0,48.2196,48.2296,48.1897,48.2196,132317.0
2025-06-13 10:15:00,48.36,48.37,48.34,48.36,61808.0,48.2196,48.2296,48.1996,48.2196,61808.0
2025-06-13 10:20:00,48.35,48.38,48.32,48.36,113065.0,48.2096,48.2395,48.1797,48.2196,113065.0
2025-06-13 10:25:00,48.36,48.37,48.31,48.32,132352.0,48.2196,48.2296,48.1697,48.1797,132352.0
2025-06-13 10:30:00,48.33,48.36,48.31,48.36,46151.0,48.1897,48.2196,48.1697,48.2196,46151.0
2025-06-13 10:35:00,48.36,48.4,48.35,48.4,32057.0,48.2196,48.2595,48.2096,48.2595,32057.0
2025-06-13 10:40:00,48.4,48.41,48.36,48.38,122738.0,48.2595,48.2694,48.2196,48.2395,122738.0
2025-06-13 10:45:00,48.38,48.39,48.34,48.36,74581.0,48.2395,48.2495,48.1996,48.2196,74581.0
2025-06-13 10:50:00,48.37,48.41,48.36,48.41,77102.0,48.2296,48.2694,48.2196,48.2694,77102.0
2025-06-13 10:55:00,48.41,48.42,48.4,48.42,56516.0,48.2694,48.2794,48.2595,48.2794,56516.0
2025-06-13 11:00:00,48.41,48.43,48.4,48.41,70116.0,48.2694,48.2894,48.2595,48.2694,70116.0
2025-06-13 11:05:00,48.41,48.45,48.41,48.45,58913.0,48.2694,48.3093,48.2694,48.3093,58913.0
2025-06-13 11:10:00,48.44,48.46,48.41,48.46,96247.0,48.2993,48.3193,48.2694,48.3193,96247.0
2025-06-13 11:15:00,48.46,48.48,48.45,48.48,192908.0,48.3193,48.3392,48.3093,48.3392,192908.0
2025-06-13 11:20:00,48.47,48.52,48.46,48.51,47665.0,48.3293,48.3791,48.3193,48.3691,47665.0
2025-06-13 11:25:00,48.5,48.5,48.48,48.5,140887.0,48.3592,48.3592,48.3392,48.3592,140887.0
2025-06-13 11:30:00,48.51,48.52,48.5,48.51,31472.0,48.3691,48.3791,48.3592,48.3691,31472.0
2025-06-13 11:35:00,48.51,48.52,48.49,48.51,44716.0,48.3691,48.3791,48.3492,48.3691,44716.0
2025-06-13 11:40:00,48.5,48.54,48.49,48.53,139185.0,48.3592,48.3991,48.3492,48.3891,139185.0
2025-06-13 11:45:00,48.53,48.54,48.52,48.52,42412.0,48.3891,48.3991,48.3791,48.3791,42412.0
2025-06-13 11:50:00,48.52,48.53,48.51,48.52,119400.0,48.3791,48.3891,48.3691,48.3791,119400.0
2025-06-13 11:55:00,48.51,48.51,48.48,48.49,21889.0,48.3691,48.3691,48.3392,48.3492,21889.0
2025-06-13 12:00:00,48.5,48.51,48.49,48.5,32946.0,48.3592,48.3691,48.3492,48.3592,32946.0
2025-06-13 12:05:00,48.5,48.52,48.49,48.51,147065.0,48.3592,48.3791,48.3492,48.3691,147065.0
2025-06-13 12:10:00,48.52,48.53,48.51,48.53,31963.0,48.3791,48.3891,48.3691,48.3891,31963.0
2025-06-13 12:15:00,48.52,48.53,48.51,48.53,161582.0,48.3791,48.3891,48.3691,48.3891,161582.0
2025-06-13 12:20:00,48.53,48.53,48.5,48.53,57177.0,48.3891,48.3891,48.3592,48.3891,57177.0
2025-06-13 12:25:00,48.52,48.53,48.49,48.5,69851.0,48.3791,48.3891,48.3492,48.3592,69851.0
2025-06-13 12:30:00,48.5,48.52,48.49,48.52,150432.0,48.3592,48.3791,48.3492,48.3791,150432.0
2025-06-13 12:35:00,48.52,48.52,48.5,48.5,42860.0,48.3791,48.3791,48.3592,48.3592,42860.0
2025-06-13 12:40:00,48.51,48.51,48.49,48.49,157373.0,48.3691,48.3691,48.3492,48.3492,157373.0
2025-06-13 12:45:00,48.5,48.5,48.48,48.48,66532.0,48.3592,48.3592,48.3392,48.3392,66532.0
2025-06-13 12:50:00,48.48,48.52,48.47,48.51,71955.0,48.3392,48.3791,48.3293,48.3691,71955.0
2025-06-13 12:55:00,48.5,48.52,48.5,48.51,118075.0,48.3592,48.3791,48.3592,48.3691,118075.0
2025-06-13 13:00:00,48.5,48.52,48.5,48.5,43931.0,48.3592,48.3791,48.3592,48.3592,43931.0
2025-06-13 13:05:00,48.51,48.51,48.48,48.49,74727.0,48.3691,48.3691,48.3392,48.3492,74727.0
2025-06-13 13:10:00,48.48,48.49,48.46,48.47,90945.0,48.3392,48.3492,48.3193,48.3293,90945.0
2025-06-13 13:15:00,48.47,48.47,48.43,48.44,46973.0,48.3293,48.3293,48.2894,48.2993,46973.0
2025-06-13 13:20:00,48.44,48.47,48.43,48.45,151218.0,48.2993,48.3293,48.2894,48.3093,151218.0
2025-06-13 13:25:00,48.46,48.46,48.43,48.44,62205.0,48.3193,48.3193,48.2894,48.2993,62205.0
2025-06-13 13:30:00,48.43,48.44,48.41,48.42,110742.0,48.2894,48.2993,48.2694,48.2794,110742.0
2025-06-13 13:35:00,48.41,48.42,48.4,48.41,35062.0,48.2694,48.2794,48.2595,48.2694,35062.0
2025-06-13 13:40:00,48.4,48.42,48.39,48.41,128344.0,48.2595,48.2794,48.2495,48.2694,128344.0
2025-06-13 13:45:00,48.41,48.42,48.39,48.4,59155.0,48.2694,48.2794,48.2495,48.2595,59155.0
2025-06-13 13:50:00,48.4,48.43,48.39,48.43,115178.0,48.2595,48.2894,48.2495,48.2894,115178.0
2025-06-13 13:55:00,48.43,48.43,48.41,48.43,55212.0,48.2894,48.2894,48.2694,48.2894,55212.0
2025-06-13 14:00:00,48.43,48.44,48.39,48.4,102691.0,48.2894,48.2993,48.2495,48.2595,102691.0
2025-06-13 14:05:00,48.4,48.42,48.38,48.39,63048.0,48.2595,48.2794,48.2395,48.2495,63048.0
2025-06-13 14:10:00,48.39,48.4,48.37,48.37,33918.0,48.2495,48.2595,48.2296,48.2296,33918.0
2025-06-13 14:15:00,48.36,48.37,48.33,48.36,254986.0,48.2196,48.2296,48.1897,48.2196,254986.0
2025-06-13 14:20:00,48.35,48.37,48.34,48.35,63189.0,48.2096,48.2296,48.1996,48.2096,63189.0
2025-06-13 14:25:00,48.35,48.36,48.29,48.3,48407.0,48.2096,48.2196,48.1498,48.1598,48407.0
2025-06-13 14:30:00,48.3,48.31,48.25,48.28,192370.0,48.1598,48.1697,48.1099,48.1398,192370.0
2025-06-13 14:35:00,48.28,48.28,48.24,48.25,41729.0,48.1398,48.1398,48.0999,48.1099,41729.0
2025-06-13 14:40:00,48.26,48.27,48.24,48.25,68643.0,48.1199,48.1298,48.0999,48.1099,68643.0
2025-06-13 14:45:00,48.26,48.28,48.25,48.25,19738.0,48.1199,48.1398,48.1099,48.1099,19738.0
2025-06-13 14:50:00,48.26,48.29,48.26,48.29,111998.0,48.1199,48.1498,48.1199,48.1498,111998.0
2025-06-13 14:55:00,48.29,48.31,48.27,48.3,45208.0,48.1498,48.1697,48.1298,48.1598,45208.0
2025-06-13 15:00:00,48.3,48.32,48.28,48.29,71920.0,48.1598,48.1797,48.1398,48.1498,71920.0
2025-06-13 15:05:00,48.29,48.32,48.28,48.31,96110.0,48.1498,48.1797,48.1398,48.1697,96110.0
2025-06-13 15:10:00,48.32,48.32,48.3,48.31,84765.0,48.1797,48.1797,48.1598,48.1697,84765.0
2025-06-13 15:15:00,48.32,48.32,48.29,48.3,65273.0,48.1797,48.1797,48.1498,48.1598,65273.0
2025-06-13 15:20:00,48.3,48.3,48.27,48.28,44925.0,48.1598,48.1598,48.1298,48.1398,44925.0
2025-06-13 15:25:00,48.28,48.28,48.25,48.27,54780.0,48.1398,48.1398,48.1099,48.1298,54780.0
2025-06-13 15:30:00,48.28,48.29,48.26,48.27,45375.0,48.1398,48.1498,48.1199,48.1298,45375.0
2025-06-13 15:35:00,48.27,48.31,48.27,48.31,45224.0,48.1298,48.1697,48.1298,48.1697,45224.0
2025-06-13 15:40:00,48.31,48.32,48.28,48.28,41403.0,48.1697,48.1797,48.1398,48.1398,41403.0
2025-06-13 15:45:00,48.29,48.29,48.25,48.28,149072.0,48.1498,48.1498,48.1099,48.1398,149072.0
2025-06-13 15:50:00,48.29,48.3,48.28,48.29,130623.0,48.1498,48.1598,48.1398,48.1498,130623.0
2025-06-13 15:55:00,48.29,48.36,48.28,48.36,344276.0,48.1498,48.2196,48.1398,48.2196,344276.0
2025-06-16 09:30:00,48.85,48.96,48.84,48.94,183161.0,48.7082,48.8178,48.6982,48.7979,183161.0
2025-06-16 09:35:00,48.93,48.94,48.89,48.9,158502.0,48.7879,48.7979,48.748,48.758,158502.0
2025-06-16 09:40:00,48.9,48.93,48.88,48.91,78022.0,48.758,48.7879,48.7381,48.768,78022.0
2025-06-16 09:45:00,48.91,48.98,48.9,48.97,165901.0,48.768,48.8378,48.758,48.8278,165901.0
2025-06-16 09:50:00,48.97,48.98,48.93,48.95,147596.0,48.8278,48.8378,48.7879,48.8079,147596.0
2025-06-16 09:55:00,48.95,49.02,48.94,49.02,136589.0,48.8079,48.8777,48.7979,48.8777,136589.0
2025-06-16 10:00:00,49.02,49.07,49.02,49.05,86174.0,48.8777,48.9275,48.8777,48.9076,86174.0
2025-06-16 10:05:00,49.05,49.08,49.04,49.05,166977.0,48.9076,48.9375,48.8976,48.9076,166977.0
2025-06-16 10:10:00,49.05,49.07,49.03,49.04,166223.0,48.9076,48.9275,48.8876,48.8976,166223.0
2025-06-16 10:15:00,49.04,49.08,49.03,49.08,57458.0,48.8976,48.9375,48.8876,48.9375,57458.0
2025-06-16 10:20:00,49.07,49.08,49.03,49.05,240781.0,48.9275,48.9375,48.8876,48.9076,240781.0
2025-06-16 10:25:00,49.06,49.08,49.04,49.07,158720.0,48.9175,48.9375,48.8976,48.9275,158720.0
2025-06-16 10:30:00,49.07,49.1,49.07,49.09,93713.0,48.9275,48.9574,48.9275,48.9475,93713.0
2025-06-16 10:35:00,49.09,49.11,49.07,49.08,107254.0,48.9475,48.9674,48.9275,48.9375,107254.0
2025-06-16 10:40:00,49.08,49.09,49.05,49.05,124591.0,48.9375,48.9475,48.9076,48.9076,124591.0
2025-06-16 10:45:00,49.06,49.07,49.04,49.05,66316.0,48.9175,48.9275,48.8976,48.9076,66316.0
2025-06-16 10:50:00,49.05,49.06,49.04,49.04,122541.0,48.9076,48.9175,48.8976,48.8976,122541.0
2025-06-16 10:55:00,49.04,49.05,49.02,49.03,73095.0,48.8976,48.9076,48.8777,48.8876,73095.0
2025-06-16 11:00:00,49.02,49.04,49.0,49.02,105057.0,48.8777,48.8976,48.8577,48.8777,105057.0
2025-06-16 11:05:00,49.02,49.03,49.01,49.03,113339.0,48.8777,48.8876,48.8677,48.8876,113339.0
2025-06-16 11:10:00,49.02,49.02,49.0,49.01,32690.0,48.8777,48.8777,48.8577,48.8677,32690.0
2025-06-16 11:15:00,49.01,49.02,48.99,49.0,60896.0,48.8677,48.8777,48.8477,48.8577,60896.0
2025-06-16 11:20:00,49.01,49.01,49.0,49.0,15310.0,48.8677,48.8677,48.8577,48.8577,15310.0
2025-06-16 11:25:00,49.01,49.02,48.96,48.99,117323.0,48.8677,48.8777,48.8178,48.8477,117323.0
2025-06-16 11:30:00,48.98,48.99,48.97,48.98,41025.0,48.8378,48.8477,48.8278,48.8378,41025.0
2025-06-16 11:35:00,48.97,48.98,48.96,48.98,49703.0,48.8278,48.8378,48.8178,48.8378,49703.0
2025-06-16 11:40:00,48.98,48.99,48.97,48.99,31043.0,48.8378,48.8477,48.8278,48.8477,31043.0
2025-06-16 11:45:00,48.98,49.0,48.98,48.98,63460.0,48.8378,48.8577,48.8378,48.8378,63460.0
2025-06-16 11:50:00,48.98,48.98,48.95,48.96,49793.0,48.8378,48.8378,48.8079,48.8178,49793.0
2025-06-16 11:55:00,48.96,48.96,48.92,48.96,199115.0,48.8178,48.8178,48.778,48.8178,199115.0
2025-06-16 12:00:00,48.96,48.97,48.95,48.95,55154.0,48.8178,48.8278,48.8079,48.8079,55154.0
2025-06-16 12:05:00,48.96,48.98,48.95,48.98,43432.0,48.8178,48.8378,48.8079,48.8378,43432.0
2025-06-16 12:10:00,48.98,48.98,48.96,48.98,111702.0,48.8378,48.8378,48.8178,48.8378,111702.0
2025-06-16 12:15:00,48.97,48.99,48.96,48.98,77069.0,48.8278,48.8477,48.8178,48.8378,77069.0
2025-06-16 12:20:00,48.98,49.0,48.98,48.98,71363.0,48.8378,48.8577,48.8378,48.8378,71363.0
2025-06-16 12:25:00,48.98,48.99,48.97,48.98,38405.0,48.8378,48.8477,48.8278,48.8378,38405.0
2025-06-16 12:30:00,48.98,48.98,48.97,48.97,58978.0,48.8378,48.8378,48.8278,48.8278,58978.0
2025-06-16 12:35:00,48.97,48.98,48.96,48.96,39577.0,48.8278,48.8378,48.8178,48.8178,39577.0
2025-06-16 12:40:00,48.96,48.97,48.94,48.94,76325.0,48.8178,48.8278,48.7979,48.7979,76325.0
2025-06-16 12:45:00,48.95,48.96,48.94,48.94,53245.0,48.8079,48.8178,48.7979,48.7979,53245.0
2025-06-16 12:50:00,48.94,48.96,48.93,48.96,90358.0,48.7979,48.8178,48.7879,48.8178,90358.0
2025-06-16 12:55:00,48.95,48.96,48.92,48.94,124372.0,48.8079,48.8178,48.778,48.7979,124372.0
2025-06-16 13:00:00,48.94,48.95,48.92,48.93,41346.0,48.7979,48.8079,48.778,48.7879,41346.0
2025-06-16 13:05:00,48.93,48.93,48.9,48.9,59038.0,48.7879,48.7879,48.758,48.758,59038.0
2025-06-16 13:10:00,48.91,48.91,48.89,48.9,51150.0,48.768,48.768,48.748,48.758,51150.0
2025-06-16 13:15:00,48.9,48.93,48.89,48.92,23599.0,48.758,48.7879,48.748,48.778,23599.0
2025-06-16 13:20:00,48.93,48.93,48.91,48.91,118328.0,48.7879,48.7879,48.768,48.768,118328.0
2025-06-16 13:25:00,48.91,48.96,48.91,48.95,77489.0,48.768,48.8178,48.768,48.8079,77489.0
2025-06-16 13:30:00,48.95,48.97,48.94,48.94,172655.0,48.8079,48.8278,48.7979,48.7979,172655.0
2025-06-16 13:35:00,48.95,48.95,48.93,48.94,40911.0,48.8079,48.8079,48.7879,48.7979,40911.0
2025-06-16 13:40:00,48.94,48.95,48.93,48.95,125597.0,48.7979,48.8079,48.7879,48.8079,125597.0
2025-06-16 13:45:00,48.95,48.95,48.93,48.94,172959.0,48.8079,48.8079,48.7879,48.7979,172959.0
2025-06-16 13:50:00,48.93,48.94,48.92,48.93,44520.0,48.7879,48.7979,48.778,48.7879,44520.0
2025-06-16 13:55:00,48.92,48.93,48.91,48.91,109822.0,48.778,48.7879,48.768,48.768,109822.0
2025-06-16 14:00:00,48.92,48.93,48.91,48.93,14231.0,48.778,48.7879,48.768,48.7879,14231.0
2025-06-16 14:05:00,48.93,48.94,48.91,48.91,81900.0,48.7879,48.7979,48.768,48.768,81900.0
2025-06-16 14:10:00,48.91,48.92,48.91,48.91,62379.0,48.768,48.778,48.768,48.768,62379.0
2025-06-16 14:15:00,48.91,48.93,48.91,48.93,44929.0,48.768,48.7879,48.768,48.7879,44929.0
2025-06-16 14:20:00,48.92,48.93,48.91,48.93,41421.0,48.778,48.7879,48.768,48.7879,41421.0
2025-06-16 14:25:00,48.93,48.93,48.91,48.91,31198.0,48.7879,48.7879,48.768,48.768,31198.0
2025-06-16 14:30:00,48.91,48.92,48.9,48.9,27610.0,48.768,48.778,48.758,48.758,27610.0
2025-06-16 14:35:00,48.91,48.91,48.88,48.9,81284.0,48.768,48.768,48.7381,48.758,81284.0
2025-06-16 14:40:00,48.9,48.9,48.89,48.89,64559.0,48.758,48.758,48.748,48.748,64559.0
2025-06-16 14:45:00,48.9,48.9,48.88,48.88,35728.0,48.758,48.758,48.7381,48.7381,35728.0
2025-06-16 14:50:00,48.88,48.89,48.86,48.89,96576.0,48.7381,48.748,48.7181,48.748,96576.0
2025-06-16 14:55:00,48.89,48.89,48.87,48.87,41582.0,48.748,48.748,48.7281,48.7281,41582.0
2025-06-16 15:00:00,48.88,48.88,48.86,48.87,57686.0,48.7381,48.7381,48.7181,48.7281,57686.0
2025-06-16 15:05:00,48.87,48.87,48.86,48.86,28074.0,48.7281,48.7281,48.7181,48.7181,28074.0
2025-06-16 15:10:00,48.87,48.87,48.85,48.87,74113.0,48.7281,48.7281,48.7082,48.7281,74113.0
2025-06-16 15:15:00,48.86,48.87,48.85,48.85,78661.0,48.7181,48.7281,48.7082,48.7082,78661.0
2025-06-16 15:20:00,48.85,48.87,48.84,48.86,228618.0,48.7082,48.7281,48.6982,48.7181,228618.0
2025-06-16 15:25:00,48.87,48.88,48.85,48.86,82010.0,48.7281,48.7381,48.7082,48.7181,82010.0
2025-06-16 15:30:00,48.86,48.86,48.84,48.84,47933.0,48.7181,48.7181,48.6982,48.6982,47933.0
2025-06-16 15:35:00,48.85,48.85,48.83,48.84,70656.0,48.7082,48.7082,48.6882,48.6982,70656.0
2025-06-16 15:40:00,48.83,48.84,48.83,48.84,37686.0,48.6882,48.6982,48.6882,48.6982,37686.0
2025-06-16 15:45:00,48.84,48.85,48.83,48.84,20705.0,48.6982,48.7082,48.6882,48.6982,20705.0
2025-06-16 15:50:00,48.84,48.84,48.82,48.83,40368.0,48.6982,48.6982,48.6782,48.6882,40368.0
2025-06-16 15:55:00,48.84,48.84,48.81,48.84,223888.0,48.6982,48.6982,48.6683,48.6982,223888.0
2025-06-17 09:30:00,48.55,48.56,48.51,48.55,114060.0,48.409,48.419,48.3691,48.409,114060.0
2025-06-17 09:35:00,48.55,48.56,48.5,48.54,161671.0,48.409,48.419,48.3592,48.3991,161671.0
2025-06-17 09:40:00,48.54,48.55,48.51,48.52,87707.0,48.3991,48.409,48.3691,48.3791,87707.0
2025-06-17 09:45:00,48.53,48.56,48.52,48.55,77369.0,48.3891,48.419,48.3791,48.409,77369.0
2025-06-17 09:50:00,48.54,48.57,48.52,48.56,64342.0,48.3991,48.429,48.3791,48.419,64342.0
2025-06-17 09:55:00,48.57,48.6,48.56,48.6,69410.0,48.429,48.4589,48.419,48.4589,69410.0
2025-06-17 10:00:00,48.6,48.61,48.59,48.61,65174.0,48.4589,48.4689,48.4489,48.4689,65174.0
2025-06-17 10:05:00,48.61,48.61,48.56,48.58,89129.0,48.4689,48.4689,48.419,48.4389,89129.0
2025-06-17 10:10:00,48.58,48.6,48.57,48.59,100638.0,48.4389,48.4589,48.429,48.4489,100638.0
2025-06-17 10:15:00,48.59,48.6,48.56,48.57,35348.0,48.4489,48.4589,48.419,48.429,35348.0
2025-06-17 10:20:00,48.57,48.57,48.54,48.55,58294.0,48.429,48.429,48.3991,48.409,58294.0
2025-06-17 10:25:00,48.54,48.56,48.53,48.55,76825.0,48.3991,48.419,48.3891,48.409,76825.0
2025-06-17 10:30:00,48.55,48.56,48.5,48.5,70126.0,48.409,48.419,48.3592,48.3592,70126.0
2025-06-17 10:35:00,48.49,48.49,48.45,48.47,98355.0,48.3492,48.3492,48.3093,48.3293,98355.0
2025-06-17 10:40:00,48.46,48.47,48.44,48.45,88930.0,48.3193,48.3293,48.2993,48.3093,88930.0
2025-06-17 10:45:00,48.44,48.48,48.44,48.48,43981.0,48.2993,48.3392,48.2993,48.3392,43981.0
2025-06-17 10:50:00,48.48,48.5,48.47,48.49,59690.0,48.3392,48.3592,48.3293,48.3492,59690.0
2025-06-17 10:55:00,48.5,48.5,48.46,48.47,45783.0,48.3592,48.3592,48.3193,48.3293,45783.0
2025-06-17 11:00:00,48.46,48.5,48.46,48.5,22935.0,48.3193,48.3592,48.3193,48.3592,22935.0
2025-06-17 11:05:00,48.5,48.52,48.49,48.52,41721.0,48.3592,48.3791,48.3492,48.3791,41721.0
2025-06-17 11:10:00,48.52,48.56,48.51,48.55,49453.0,48.3791,48.419,48.3691,48.409,49453.0
2025-06-17 11:15:00,48.55,48.56,48.52,48.55,104861.0,48.409,48.419,48.3791,48.409,104861.0
2025-06-17 11:20:00,48.55,48.55,48.51,48.53,54898.0,48.409,48.409,48.3691,48.3891,54898.0
2025-06-17 11:25:00,48.52,48.52,48.47,48.48,200091.0,48.3791,48.3791,48.3293,48.3392,200091.0
2025-06-17 11:30:00,48.48,48.51,48.48,48.5,91000.0,48.3392,48.3691,48.3392,48.3592,91000.0
2025-06-17 11:35:00,48.49,48.51,48.48,48.48,43629.0,48.3492,48.3691,48.3392,48.3392,43629.0
2025-06-17 11:40:00,48.49,48.53,48.49,48.53,67017.0,48.3492,48.3891,48.3492,48.3891,67017.0
2025-06-17 11:45:00,48.53,48.53,48.49,48.51,35726.0,48.3891,48.3891,48.3492,48.3691,35726.0
2025-06-17 11:50:00,48.52,48.54,48.51,48.53,44264.0,48.3791,48.3991,48.3691,48.3891,44264.0
2025-06-17 11:55:00,48.54,48.54,48.52,48.54,29099.0,48.3991,48.3991,48.3791,48.3991,29099.0
2025-06-17 12:00:00,48.54,48.57,48.53,48.56,71852.0,48.3991,48.429,48.3891,48.419,71852.0
2025-06-17 12:05:00,48.56,48.57,48.52,48.54,149041.0,48.419,48.429,48.3791,48.3991,149041.0
2025-06-17 12:10:00,48.55,48.57,48.55,48.57,41464.0,48.409,48.429,48.409,48.429,41464.0
2025-06-17 12:15:00,48.56,48.57,48.56,48.56,29527.0,48.419,48.429,48.419,48.419,29527.0
2025-06-17 12:20:00,48.57,48.57,48.55,48.55,29387.0,48.429,48.429,48.409,48.409,29387.0
2025-06-17 12:25:00,48.55,48.56,48.52,48.53,114530.0,48.409,48.419,48.3791,48.3891,114530.0
2025-06-17 12:30:00,48.52,48.53,48.52,48.53,82153.0,48.3791,48.3891,48.3791,48.3891,82153.0
2025-06-17 12:35:00,48.52,48.54,48.52,48.53,18208.0,48.3791,48.3991,48.3791,48.3891,18208.0
2025-06-17 12:40:00,48.52,48.52,48.48,48.49,160252.0,48.3791,48.3791,48.3392,48.3492,160252.0
2025-06-17 12:45:00,48.5,48.51,48.45,48.46,261167.0,48.3592,48.3691,48.3093,48.3193,261167.0
2025-06-17 12:50:00,48.46,48.46,48.44,48.44,176980.0,48.3193,48.3193,48.2993,48.2993,176980.0
2025-06-17 12:55:00,48.44,48.44,48.37,48.38,145927.0,48.2993,48.2993,48.2296,48.2395,145927.0
2025-06-17 13:00:00,48.39,48.4,48.36,48.38,39387.0,48.2495,48.2595,48.2196,48.2395,39387.0
2025-06-17 13:05:00,48.38,48.39,48.35,48.38,109752.0,48.2395,48.2495,48.2096,48.2395,109752.0
2025-06-17 13:10:00,48.38,48.38,48.35,48.37,58311.0,48.2395,48.2395,48.2096,48.2296,58311.0
2025-06-17 13:15:00,48.36,48.36,48.34,48.34,121039.0,48.2196,48.2196,48.1996,48.1996,121039.0
2025-06-17 13:20:00,48.34,48.36,48.33,48.35,57412.0,48.1996,48.2196,48.1897,48.2096,57412.0
2025-06-17 13:25:00,48.35,48.35,48.32,48.33,54885.0,48.2096,48.2096,48.1797,48.1897,54885.0
2025-06-17 13:30:00,48.32,48.37,48.31,48.37,86354.0,48.1797,48.2296,48.1697,48.2296,86354.0
2025-06-17 13:35:00,48.37,48.38,48.34,48.36,87569.0,48.2296,48.2395,48.1996,48.2196,87569.0
2025-06-17 13:40:00,48.36,48.37,48.33,48.33,52914.0,48.2196,48.2296,48.1897,48.1897,52914.0
2025-06-17 13:45:00,48.33,48.34,48.26,48.27,142306.0,48.1897,48.1996,48.1199,48.1298,142306.0
2025-06-17 13:50:00,48.27,48.27,48.24,48.26,40680.0,48.1298,48.1298,48.0999,48.1199,40680.0
2025-06-17 13:55:00,48.26,48.28,48.25,48.26,133371.0,48.1199,48.1398,48.1099,48.1199,133371.0
2025-06-17 14:00:00,48.25,48.26,48.23,48.24,40993.0,48.1099,48.1199,48.09,48.0999,40993.0
2025-06-17 14:05:00,48.25,48.28,48.24,48.26,362243.0,48.1099,48.1398,48.0999,48.1199,362243.0
2025-06-17 14:10:00,48.26,48.28,48.26,48.27,106394.0,48.1199,48.1398,48.1199,48.1298,106394.0
2025-06-17 14:15:00,48.27,48.27,48.24,48.26,28318.0,48.1298,48.1298,48.0999,48.1199,28318.0
2025-06-17 14:20:00,48.26,48.27,48.25,48.26,70135.0,48.1199,48.1298,48.1099,48.1199,70135.0
2025-06-17 14:25:00,48.26,48.26,48.24,48.25,241833.0,48.1199,48.1199,48.0999,48.1099,241833.0
2025-06-17 14:30:00,48.25,48.28,48.25,48.27,132928.0,48.1099,48.1398,48.1099,48.1298,132928.0
2025-06-17 14:35:00,48.27,48.28,48.24,48.24,112415.0,48.1298,48.1398,48.0999,48.0999,112415.0
2025-06-17 14:40:00,48.25,48.25,48.22,48.24,22606.0,48.1099,48.1099,48.08,48.0999,22606.0
2025-06-17 14:45:00,48.24,48.26,48.24,48.25,25623.0,48.0999,48.1199,48.0999,48.1099,25623.0
2025-06-17 14:50:00,48.25,48.26,48.24,48.25,69037.0,48.1099,48.1199,48.0999,48.1099,69037.0
2025-06-17 14:55:00,48.25,48.28,48.25,48.28,20153.0,48.1099,48.1398,48.1099,48.1398,20153.0
2025-06-17 15:00:00,48.27,48.28,48.26,48.27,28760.0,48.1298,48.1398,48.1199,48.1298,28760.0
2025-06-17 15:05:00,48.27,48.27,48.26,48.27,43302.0,48.1298,48.1298,48.1199,48.1298,43302.0
2025-06-17 15:10:00,48.27,48.28,48.25,48.27,72466.0,48.1298,48.1398,48.1099,48.1298,72466.0
2025-06-17 15:15:00,48.27,48.27,48.26,48.27,47954.0,48.1298,48.1298,48.1199,48.1298,47954.0
2025-06-17 15:20:00,48.26,48.29,48.26,48.28,63622.0,48.1199,48.1498,48.1199,48.1398,63622.0
2025-06-17 15:25:00,48.29,48.29,48.28,48.29,30520.0,48.1498,48.1498,48.1398,48.1498,30520.0
2025-06-17 15:30:00,48.29,48.29,48.27,48.29,48335.0,48.1498,48.1498,48.1298,48.1498,48335.0
2025-06-17 15:35:00,48.29,48.3,48.28,48.29,43418.0,48.1498,48.1598,48.1398,48.1498,43418.0
2025-06-17 15:40:00,48.28,48.28,48.26,48.28,88724.0,48.1398,48.1398,48.1199,48.1398,88724.0
2025-06-17 15:45:00,48.28,48.29,48.27,48.29,62493.0,48.1398,48.1498,48.1298,48.1498,62493.0
2025-06-17 15:50:00,48.29,48.31,48.28,48.3,126962.0,48.1498,48.1697,48.1398,48.1598,126962.0
2025-06-17 15:55:00,48.3,48.3,48.27,48.28,301329.0,48.1598,48.1598,48.1298,48.1398,301329.0
2025-06-18 09:30:00,48.21,48.21,48.11,48.12,277317.0,48.07,48.07,47.9703,47.9803,277317.0
2025-06-18 09:35:00,48.12,48.19,48.12,48.17,111064.0,47.9803,48.0501,47.9803,48.0301,111064.0
2025-06-18 09:40:00,48.17,48.21,48.15,48.18,86293.0,48.0301,48.07,48.0102,48.0401,86293.0
2025-06-18 09:45:00,48.18,48.19,48.17,48.18,78597.0,48.0401,48.0501,48.0301,48.0401,78597.0
2025-06-18 09:50:00,48.18,48.19,48.15,48.16,154065.0,48.0401,48.0501,48.0102,48.0202,154065.0
2025-06-18 09:55:00,48.15,48.17,48.14,48.14,123566.0,48.0102,48.0301,48.0002,48.0002,123566.0
2025-06-18 10:00:00,48.15,48.26,48.13,48.25,303641.0,48.0102,48.1199,47.9902,48.1099,303641.0
2025-06-18 10:05:00,48.25,48.27,48.22,48.26,133584.0,48.1099,48.1298,48.08,48.1199,133584.0
2025-06-18 10:10:00,48.26,48.29,48.24,48.29,132618.0,48.1199,48.1498,48.0999,48.1498,132618.0
2025-06-18 10:15:00,48.29,48.31,48.28,48.28,104935.0,48.1498,48.1697,48.1398,48.1398,104935.0
2025-06-18 10:20:00,48.28,48.31,48.27,48.29,194792.0,48.1398,48.1697,48.1298,48.1498,194792.0
2025-06-18 10:25:00,48.29,48.3,48.27,48.28,68354.0,48.1498,48.1598,48.1298,48.1398,68354.0
2025-06-18 10:30:00,48.28,48.31,48.28,48.3,113238.0,48.1398,48.1697,48.1398,48.1598,113238.0
2025-06-18 10:35:00,48.29,48.3,48.27,48.29,143446.0,48.1498,48.1598,48.1298,48.1498,143446.0
2025-06-18 10:40:00,48.29,48.3,48.26,48.29,102934.0,48.1498,48.1598,48.1199,48.1498,102934.0
2025-06-18 10:45:00,48.3,48.3,48.27,48.29,63553.0,48.1598,48.1598,48.1298,48.1498,63553.0
2025-06-18 10:50:00,48.29,48.31,48.26,48.27,101961.0,48.1498,48.1697,48.1199,48.1298,101961.0
2025-06-18 10:55:00,48.27,48.28,48.26,48.28,110044.0,48.1298,48.1398,48.1199,48.1398,110044.0
2025-06-18 11:00:00,48.28,48.29,48.26,48.29,162099.0,48.1398,48.1498,48.1199,48.1498,162099.0
2025-06-18 11:05:00,48.29,48.29,48.24,48.24,40458.0,48.1498,48.1498,48.0999,48.0999,40458.0
2025-06-18 11:10:00,48.24,48.25,48.23,48.23,256737.0,48.0999,48.1099,48.09,48.09,256737.0
2025-06-18 11:15:00,48.23,48.25,48.23,48.25,35263.0,48.09,48.1099,48.09,48.1099,35263.0
2025-06-18 11:20:00,48.24,48.25,48.23,48.25,94048.0,48.0999,48.1099,48.09,48.1099,94048.0
2025-06-18 11:25:00,48.25,48.27,48.23,48.26,269423.0,48.1099,48.1298,48.09,48.1199,269423.0
2025-06-18 11:30:00,48.26,48.27,48.24,48.26,25502.0,48.1199,48.1298,48.0999,48.1199,25502.0
2025-06-18 11:35:00,48.26,48.27,48.24,48.27,36739.0,48.1199,48.1298,48.0999,48.1298,36739.0
2025-06-18 11:40:00,48.27,48.28,48.24,48.26,106275.0,48.1298,48.1398,48.0999,48.1199,106275.0
2025-06-18 11:45:00,48.26,48.27,48.24,48.26,33793.0,48.1199,48.1298,48.0999,48.1199,33793.0
2025-06-18 11:50:00,48.26,48.28,48.25,48.27,67338.0,48.1199,48.1398,48.1099,48.1298,67338.0
2025-06-18 11:55:00,48.27,48.27,48.23,48.24,30035.0,48.1298,48.1298,48.09,48.0999,30035.0
2025-06-18 12:00:00,48.23,48.26,48.23,48.26,32449.0,48.09,48.1199,48.09,48.1199,32449.0
2025-06-18 12:05:00,48.25,48.27,48.25,48.27,32671.0,48.1099,48.1298,48.1099,48.1298,32671.0
2025-06-18 12:10:00,48.27,48.27,48.25,48.25,53052.0,48.1298,48.1298,48.1099,48.1099,53052.0
2025-06-18 12:15:00,48.24,48.25,48.22,48.24,78903.0,48.0999,48.1099,48.08,48.0999,78903.0
2025-06-18 12:20:00,48.23,48.25,48.23,48.24,13509.0,48.09,48.1099,48.09,48.0999,13509.0
2025-06-18 12:25:00,48.24,48.24,48.22,48.22,24534.0,48.0999,48.0999,48.08,48.08,24534.0
2025-06-18 12:30:00,48.22,48.24,48.21,48.23,48519.0,48.08,48.0999,48.07,48.09,48519.0
2025-06-18 12:35:00,48.23,48.24,48.22,48.24,43063.0,48.09,48.0999,48.08,48.0999,43063.0
2025-06-18 12:40:00,48.23,48.24,48.23,48.23,28087.0,48.09,48.0999,48.09,48.09,28087.0
2025-06-18 12:45:00,48.23,48.24,48.22,48.23,54751.0,48.09,48.0999,48.08,48.09,54751.0
2025-06-18 12:50:00,48.23,48.25,48.21,48.22,75795.0,48.09,48.1099,48.07,48.08,75795.0
2025-06-18 12:55:00,48.21,48.22,48.21,48.22,23398.0,48.07,48.08,48.07,48.08,23398.0
2025-06-18 13:00:00,48.21,48.24,48.2,48.23,114919.0,48.07,48.0999,48.06,48.09,114919.0
2025-06-18 13:05:00,48.23,48.24,48.22,48.24,45231.0,48.09,48.0999,48.08,48.0999,45231.0
2025-06-18 13:10:00,48.24,48.25,48.23,48.24,58044.0,48.0999,48.1099,48.09,48.0999,58044.0
2025-06-18 13:15:00,48.24,48.25,48.22,48.22,52070.0,48.0999,48.1099,48.08,48.08,52070.0
2025-06-18 13:20:00,48.23,48.23,48.2,48.21,55652.0,48.09,48.09,48.06,48.07,55652.0
2025-06-18 13:25:00,48.21,48.21,48.19,48.2,86973.0,48.07,48.07,48.0501,48.06,86973.0
2025-06-18 13:30:00,48.2,48.2,48.16,48.18,75717.0,48.06,48.06,48.0202,48.0401,75717.0
2025-06-18 13:35:00,48.18,48.19,48.15,48.19,69555.0,48.0401,48.0501,48.0102,48.0501,69555.0
2025-06-18 13:40:00,48.18,48.2,48.17,48.19,64636.0,48.0401,48.06,48.0301,48.0501,64636.0
2025-06-18 13:45:00,48.19,48.21,48.18,48.2,75025.0,48.0501,48.07,48.0401,48.06,75025.0
2025-06-18 13:50:00,48.2,48.22,48.19,48.22,94371.0,48.06,48.08,48.0501,48.08,94371.0
2025-06-18 13:55:00,48.22,48.24,48.21,48.23,211292.0,48.08,48.0999,48.07,48.09,211292.0
2025-06-18 14:00:00,48.23,48.37,48.2,48.2,397455.0,48.09,48.2296,48.06,48.06,397455.0
2025-06-18 14:05:00,48.19,48.26,48.19,48.23,29060.0,48.0501,48.1199,48.0501,48.09,29060.0
2025-06-18 14:10:00,48.22,48.24,48.2,48.24,81215.0,48.08,48.0999,48.06,48.0999,81215.0
2025-06-18 14:15:00,48.24,48.25,48.21,48.21,75980.0,48.0999,48.1099,48.07,48.07,75980.0
2025-06-18 14:20:00,48.21,48.24,48.2,48.22,125546.0,48.07,48.0999,48.06,48.08,125546.0
2025-06-18 14:25:00,48.22,48.25,48.22,48.25,63006.0,48.08,48.1099,48.08,48.1099,63006.0
2025-06-18 14:30:00,48.24,48.28,48.22,48.27,47453.0,48.0999,48.1398,48.08,48.1298,47453.0
2025-06-18 14:35:00,48.27,48.27,48.18,48.24,106901.0,48.1298,48.1298,48.0401,48.0999,106901.0
2025-06-18 14:40:00,48.24,48.29,48.21,48.27,63363.0,48.0999,48.1498,48.07,48.1298,63363.0
2025-06-18 14:45:00,48.26,48.26,48.21,48.22,110357.0,48.1199,48.1199,48.07,48.08,110357.0
2025-06-18 14:50:00,48.22,48.22,48.15,48.17,96031.0,48.08,48.08,48.0102,48.0301,96031.0
2025-06-18 14:55:00,48.17,48.17,48.09,48.1,228769.0,48.0301,48.0301,47.9504,47.9603,228769.0
2025-06-18 15:00:00,48.09,48.14,48.07,48.14,115037.0,47.9504,48.0002,47.9304,48.0002,115037.0
2025-06-18 15:05:00,48.15,48.16,48.1,48.11,77869.0,48.0102,48.0202,47.9603,47.9703,77869.0
2025-06-18 15:10:00,48.12,48.19,48.1,48.18,263124.0,47.9803,48.0501,47.9603,48.0401,263124.0
2025-06-18 15:15:00,48.18,48.18,48.14,48.16,67654.0,48.0401,48.0401,48.0002,48.0202,67654.0
2025-06-18 15:20:00,48.16,48.18,48.15,48.17,51094.0,48.0202,48.0401,48.0102,48.0301,51094.0
2025-06-18 15:25:00,48.16,48.16,48.1,48.1,48640.0,48.0202,48.0202,47.9603,47.9603,48640.0
2025-06-18 15:30:00,48.1,48.15,48.09,48.15,68743.0,47.9603,48.0102,47.9504,48.0102,68743.0
2025-06-18 15:35:00,48.14,48.17,48.13,48.15,59866.0,48.0002,48.0301,47.9902,48.0102,59866.0
2025-06-18 15:40:00,48.16,48.17,48.15,48.16,40269.0,48.0202,48.0301,48.0102,48.0202,40269.0
2025-06-18 15:45:00,48.16,48.17,48.15,48.16,79903.0,48.0202,48.0301,48.0102,48.0202,79903.0
2025-06-18 15:50:00,48.16,48.18,48.15,48.15,139824.0,48.0202,48.0401,48.0102,48.0102,139824.0
2025-06-18 15:55:00,48.16,48.18,48.14,48.15,235628.0,48.0202,48.0401,48.0002,48.0102,235628.0
2025-06-20 09:30:00,48.0,48.0,47.91,47.93,557168.0,48.0,48.0,47.91,47.93,557168.0
2025-06-20 09:35:00,47.93,47.94,47.89,47.9,273917.0,47.93,47.94,47.89,47.9,273917.0
2025-06-20 09:40:00,47.9,47.91,47.87,47.89,192839.0,47.9,47.91,47.87,47.89,192839.0
2025-06-20 09:45:00,47.9,47.92,47.85,47.85,200273.0,47.9,47.92,47.85,47.85,200273.0
2025-06-20 09:50:00,47.86,47.86,47.83,47.84,120073.0,47.86,47.86,47.83,47.84,120073.0
2025-06-20 09:55:00,47.85,47.86,47.8,47.82,101708.0,47.85,47.86,47.8,47.82,101708.0
2025-06-20 10:00:00,47.81,47.83,47.8,47.82,146010.0,47.81,47.83,47.8,47.82,146010.0
2025-06-20 10:05:00,47.82,47.83,47.78,47.8,144399.0,47.82,47.83,47.78,47.8,144399.0
2025-06-20 10:10:00,47.8,47.8,47.78,47.79,215967.0,47.8,47.8,47.78,47.79,215967.0
2025-06-20 10:15:00,47.8,47.8,47.75,47.76,102500.0,47.8,47.8,47.75,47.76,102500.0
2025-06-20 10:20:00,47.76,47.76,47.67,47.68,58935.0,47.76,47.76,47.67,47.68,58935.0
2025-06-20 10:25:00,47.68,47.74,47.66,47.72,138127.0,47.68,47.74,47.66,47.72,138127.0
2025-06-20 10:30:00,47.72,47.72,47.7,47.71,92199.0,47.72,47.72,47.7,47.71,92199.0
2025-06-20 10:35:00,47.71,47.73,47.7,47.73,50265.0,47.71,47.73,47.7,47.73,50265.0
2025-06-20 10:40:00,47.72,47.74,47.61,47.64,347220.0,47.72,47.74,47.61,47.64,347220.0
2025-06-20 10:45:00,47.63,47.64,47.57,47.61,159459.0,47.63,47.64,47.57,47.61,159459.0
2025-06-20 10:50:00,47.6,47.61,47.57,47.58,76462.0,47.6,47.61,47.57,47.58,76462.0
2025-06-20 10:55:00,47.58,47.61,47.57,47.59,54342.0,47.58,47.61,47.57,47.59,54342.0
2025-06-20 11:00:00,47.58,47.58,47.54,47.57,75522.0,47.58,47.58,47.54,47.57,75522.0
2025-06-20 11:05:00,47.57,47.59,47.56,47.59,56773.0,47.57,47.59,47.56,47.59,56773.0
2025-06-20 11:10:00,47.59,47.63,47.58,47.63,54022.0,47.59,47.63,47.58,47.63,54022.0
2025-06-20 11:15:00,47.62,47.64,47.61,47.62,98351.0,47.62,47.64,47.61,47.62,98351.0
2025-06-20 11:20:00,47.62,47.63,47.6,47.62,48510.0,47.62,47.63,47.6,47.62,48510.0
2025-06-20 11:25:00,47.62,47.64,47.6,47.6,40122.0,47.62,47.64,47.6,47.6,40122.0
2025-06-20 11:30:00,47.6,47.61,47.58,47.6,59289.0,47.6,47.61,47.58,47.6,59289.0
2025-06-20 11:35:00,47.6,47.67,47.6,47.65,56931.0,47.6,47.67,47.6,47.65,56931.0
2025-06-20 11:40:00,47.66,47.67,47.64,47.66,86961.0,47.66,47.67,47.64,47.66,86961.0
2025-06-20 11:45:00,47.66,47.66,47.64,47.66,94291.0,47.66,47.66,47.64,47.66,94291.0
2025-06-20 11:50:00,47.65,47.65,47.6,47.61,41074.0,47.65,47.65,47.6,47.61,41074.0
2025-06-20 11:55:00,47.6,47.62,47.59,47.61,31833.0,47.6,47.62,47.59,47.61,31833.0
2025-06-20 12:00:00,47.6,47.62,47.6,47.62,114742.0,47.6,47.62,47.6,47.62,114742.0
2025-06-20 12:05:00,47.62,47.65,47.61,47.65,50103.0,47.62,47.65,47.61,47.65,50103.0
2025-06-20 12:10:00,47.65,47.67,47.63,47.64,64430.0,47.65,47.67,47.63,47.64,64430.0
2025-06-20 12:15:00,47.64,47.65,47.62,47.65,92311.0,47.64,47.65,47.62,47.65,92311.0
2025-06-20 12:20:00,47.65,47.67,47.64,47.67,96201.0,47.65,47.67,47.64,47.67,96201.0
2025-06-20 12:25:00,47.67,47.69,47.66,47.66,91620.0,47.67,47.69,47.66,47.66,91620.0
2025-06-20 12:30:00,47.66,47.69,47.66,47.69,35833.0,47.66,47.69,47.66,47.69,35833.0
2025-06-20 12:35:00,47.68,47.7,47.68,47.7,49628.0,47.68,47.7,47.68,47.7,49628.0
2025-06-20 12:40:00,47.7,47.7,47.67,47.69,69260.0,47.7,47.7,47.67,47.69,69260.0
2025-06-20 12:45:00,47.69,47.7,47.67,47.68,70092.0,47.69,47.7,47.67,47.68,70092.0
2025-06-20 12:50:00,47.67,47.69,47.66,47.68,72517.0,47.67,47.69,47.66,47.68,72517.0
2025-06-20 12:55:00,47.69,47.7,47.65,47.68,99011.0,47.69,47.7,47.65,47.68,99011.0
2025-06-20 13:00:00,47.68,47.7,47.67,47.68,61687.0,47.68,47.7,47.67,47.68,61687.0
2025-06-20 13:05:00,47.68,47.68,47.66,47.68,55741.0,47.68,47.68,47.66,47.68,55741.0
2025-06-20 13:10:00,47.68,47.69,47.67,47.68,41006.0,47.68,47.69,47.67,47.68,41006.0
2025-06-20 13:15:00,47.68,47.7,47.65,47.66,125569.0,47.68,47.7,47.65,47.66,125569.0
2025-06-20 13:20:00,47.66,47.67,47.63,47.64,84106.0,47.66,47.67,47.63,47.64,84106.0
2025-06-20 13:25:00,47.63,47.64,47.59,47.59,60101.0,47.63,47.64,47.59,47.59,60101.0
2025-06-20 13:30:00,47.59,47.6,47.57,47.59,167676.0,47.59,47.6,47.57,47.59,167676.0
2025-06-20 13:35:00,47.59,47.59,47.56,47.56,73536.0,47.59,47.59,47.56,47.56,73536.0
2025-06-20 13:40:00,47.56,47.61,47.56,47.58,43204.0,47.56,47.61,47.56,47.58,43204.0
2025-06-20 13:45:00,47.59,47.6,47.58,47.6,23070.0,47.59,47.6,47.58,47.6,23070.0
2025-06-20 13:50:00,47.6,47.61,47.59,47.6,79937.0,47.6,47.61,47.59,47.6,79937.0
2025-06-20 13:55:00,47.61,47.62,47.61,47.62,36051.0,47.61,47.62,47.61,47.62,36051.0
2025-06-20 14:00:00,47.62,47.64,47.61,47.64,103644.0,47.62,47.64,47.61,47.64,103644.0
2025-06-20 14:05:00,47.64,47.64,47.63,47.64,8481.0,47.64,47.64,47.63,47.64,8481.0
2025-06-20 14:10:00,47.64,47.65,47.63,47.64,89744.0,47.64,47.65,47.63,47.64,89744.0
2025-06-20 14:15:00,47.64,47.66,47.63,47.65,73515.0,47.64,47.66,47.63,47.65,73515.0
2025-06-20 14:20:00,47.66,47.67,47.65,47.66,16005.0,47.66,47.67,47.65,47.66,16005.0
2025-06-20 14:25:00,47.66,47.67,47.64,47.65,49003.0,47.66,47.67,47.64,47.65,49003.0
2025-06-20 14:30:00,47.65,47.67,47.65,47.66,29102.0,47.65,47.67,47.65,47.66,29102.0
2025-06-20 14:35:00,47.66,47.67,47.65,47.65,22111.0,47.66,47.67,47.65,47.65,22111.0
2025-06-20 14:40:00,47.65,47.66,47.64,47.64,60151.0,47.65,47.66,47.64,47.64,60151.0
2025-06-20 14:45:00,47.65,47.66,47.64,47.64,19986.0,47.65,47.66,47.64,47.64,19986.0
2025-06-20 14:50:00,47.64,47.66,47.64,47.65,38133.0,47.64,47.66,47.64,47.65,38133.0
2025-06-20 14:55:00,47.64,47.64,47.6,47.61,33611.0,47.64,47.64,47.6,47.61,33611.0
2025-06-20 15:00:00,47.61,47.62,47.6,47.61,58796.0,47.61,47.62,47.6,47.61,58796.0
2025-06-20 15:05:00,47.6,47.61,47.59,47.59,111811.0,47.6,47.61,47.59,47.59,111811.0
2025-06-20 15:10:00,47.59,47.61,47.59,47.59,69694.0,47.59,47.61,47.59,47.59,69694.0
2025-06-20 15:15:00,47.59,47.61,47.59,47.61,71665.0,47.59,47.61,47.59,47.61,71665.0
2025-06-20 15:20:00,47.61,47.62,47.59,47.6,75497.0,47.61,47.62,47.59,47.6,75497.0
2025-06-20 15:25:00,47.59,47.6,47.57,47.58,91892.0,47.59,47.6,47.57,47.58,91892.0
2025-06-20 15:30:00,47.58,47.59,47.56,47.57,64094.0,47.58,47.59,47.56,47.57,64094.0
2025-06-20 15:35:00,47.57,47.57,47.55,47.56,113941.0,47.57,47.57,47.55,47.56,113941.0
2025-06-20 15:40:00,47.56,47.56,47.54,47.55,151407.0,47.56,47.56,47.54,47.55,151407.0
2025-06-20 15:45:00,47.55,47.56,47.54,47.54,57248.0,47.55,47.56,47.54,47.54,57248.0
2025-06-20 15:50:00,47.55,47.58,47.54,47.57,188204.0,47.55,47.58,47.54,47.57,188204.0
2025-06-20 15:55:00,47.57,47.58,47.53,47.56,362876.0,47.57,47.58,47.53,47.56,362876.0